date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:55:00,27.94,27.94,27.88,27.89,130000.0,17.6046,17.6046,17.5668,17.5731,130000.0
2008-03-25 10:00:00,27.88,27.91,27.85,27.9,92700.0,17.5668,17.5857,17.5479,17.5794,92700.0
2008-03-25 10:05:00,27.9,27.91,27.87,27.89,49000.0,17.5794,17.5857,17.5605,17.5731,49000.0
2008-03-25 10:10:00,27.9,27.93,27.9,27.92,15600.0,17.5794,17.5983,17.5794,17.592,15600.0
2008-03-25 10:15:00,27.92,27.95,27.92,27.95,243800.0,17.592,17.6109,17.592,17.6109,243800.0
2008-03-25 10:20:00,27.95,27.97,27.94,27.94,25400.0,17.6109,17.6235,17.6046,17.6046,25400.0
2008-03-25 10:25:00,27.95,27.97,27.94,27.94,18200.0,17.6109,17.6235,17.6046,17.6046,18200.0
2008-03-25 10:30:00,27.94,27.95,27.92,27.95,122400.0,17.6046,17.6109,17.592,17.6109,122400.0
2008-03-25 10:35:00,27.95,27.95,27.93,27.94,124600.0,17.6109,17.6109,17.5983,17.6046,124600.0
2008-03-25 10:40:00,27.94,27.98,27.94,27.98,18900.0,17.6046,17.6298,17.6046,17.6298,18900.0
2008-03-25 10:45:00,27.98,27.99,27.97,27.98,79200.0,17.6298,17.6361,17.6235,17.6298,79200.0
2008-03-25 10:50:00,27.98,27.98,27.94,27.97,35400.0,17.6298,17.6298,17.6046,17.6235,35400.0
2008-03-25 10:55:00,27.97,27.98,27.94,27.95,59900.0,17.6235,17.6298,17.6046,17.6109,59900.0
2008-03-25 11:00:00,27.95,27.98,27.95,27.97,17200.0,17.6109,17.6298,17.6109,17.6235,17200.0
2008-03-25 11:05:00,27.97,27.97,27.94,27.94,13200.0,17.6235,17.6235,17.6046,17.6046,13200.0
2008-03-25 11:10:00,27.94,27.97,27.93,27.97,51600.0,17.6046,17.6235,17.5983,17.6235,51600.0
2008-03-25 11:15:00,27.97,27.99,27.95,27.95,49500.0,17.6235,17.6361,17.6109,17.6109,49500.0
2008-03-25 11:20:00,27.95,27.95,27.93,27.95,15200.0,17.6109,17.6109,17.5983,17.6109,15200.0
2008-03-25 11:25:00,27.95,27.97,27.94,27.96,16000.0,17.6109,17.6235,17.6046,17.6172,16000.0
2008-03-25 11:30:00,27.95,27.98,27.95,27.97,14300.0,17.6109,17.6298,17.6109,17.6235,14300.0
2008-03-25 11:35:00,27.96,27.98,27.93,27.94,41600.0,17.6172,17.6298,17.5983,17.6046,41600.0
2008-03-25 11:40:00,27.94,27.95,27.92,27.93,28500.0,17.6046,17.6109,17.592,17.5983,28500.0
2008-03-25 11:45:00,27.93,27.93,27.9,27.9,58800.0,17.5983,17.5983,17.5794,17.5794,58800.0
2008-03-25 11:50:00,27.91,27.94,27.91,27.93,31400.0,17.5857,17.6046,17.5857,17.5983,31400.0
2008-03-25 11:55:00,27.93,27.93,27.9,27.9,65600.0,17.5983,17.5983,17.5794,17.5794,65600.0
2008-03-25 12:00:00,27.91,27.92,27.89,27.92,16400.0,17.5857,17.592,17.5731,17.592,16400.0
2008-03-25 12:05:00,27.92,27.95,27.92,27.94,25800.0,17.592,17.6109,17.592,17.6046,25800.0
2008-03-25 12:10:00,27.94,27.95,27.93,27.93,12700.0,17.6046,17.6109,17.5983,17.5983,12700.0
2008-03-25 12:15:00,27.94,27.97,27.94,27.97,12900.0,17.6046,17.6235,17.6046,17.6235,12900.0
2008-03-25 12:20:00,27.97,27.97,27.93,27.93,24900.0,17.6235,17.6235,17.5983,17.5983,24900.0
2008-03-25 12:25:00,27.94,27.95,27.94,27.95,8100.0,17.6046,17.6109,17.6046,17.6109,8100.0
2008-03-25 12:30:00,27.94,27.94,27.92,27.92,25100.0,17.6046,17.6046,17.592,17.592,25100.0
2008-03-25 12:35:00,27.91,27.93,27.91,27.92,19100.0,17.5857,17.5983,17.5857,17.592,19100.0
2008-03-25 12:40:00,27.93,27.94,27.93,27.93,3400.0,17.5983,17.6046,17.5983,17.5983,3400.0
2008-03-25 12:45:00,27.93,27.95,27.93,27.95,8700.0,17.5983,17.6109,17.5983,17.6109,8700.0
2008-03-25 12:50:00,27.95,27.97,27.95,27.97,18000.0,17.6109,17.6235,17.6109,17.6235,18000.0
2008-03-25 12:55:00,27.97,27.97,27.94,27.95,8200.0,17.6235,17.6235,17.6046,17.6109,8200.0
2008-03-25 13:00:00,27.95,27.95,27.93,27.93,5700.0,17.6109,17.6109,17.5983,17.5983,5700.0
2008-03-25 13:05:00,27.92,27.92,27.91,27.91,12900.0,17.592,17.592,17.5857,17.5857,12900.0
2008-03-25 13:10:00,27.91,27.91,27.9,27.91,7200.0,17.5857,17.5857,17.5794,17.5857,7200.0
2008-03-25 13:15:00,27.92,27.92,27.91,27.91,9600.0,17.592,17.592,17.5857,17.5857,9600.0
2008-03-25 13:20:00,27.91,27.93,27.9,27.92,12200.0,17.5857,17.5983,17.5794,17.592,12200.0
2008-03-25 13:25:00,27.93,27.93,27.91,27.92,20600.0,17.5983,17.5983,17.5857,17.592,20600.0
2008-03-25 13:30:00,27.92,27.92,27.9,27.91,97600.0,17.592,17.592,17.5794,17.5857,97600.0
2008-03-25 13:35:00,27.91,27.91,27.88,27.88,35600.0,17.5857,17.5857,17.5668,17.5668,35600.0
2008-03-25 13:40:00,27.88,27.89,27.88,27.89,13000.0,17.5668,17.5731,17.5668,17.5731,13000.0
2008-03-25 13:45:00,27.89,27.92,27.88,27.91,29400.0,17.5731,17.592,17.5668,17.5857,29400.0
2008-03-25 13:50:00,27.92,27.92,27.9,27.91,29700.0,17.592,17.592,17.5794,17.5857,29700.0
2008-03-25 13:55:00,27.92,27.94,27.91,27.92,18800.0,17.592,17.6046,17.5857,17.592,18800.0
2008-03-25 14:00:00,27.92,27.94,27.91,27.93,13800.0,17.592,17.6046,17.5857,17.5983,13800.0
2008-03-25 14:05:00,27.94,27.94,27.93,27.93,298900.0,17.6046,17.6046,17.5983,17.5983,298900.0
2008-03-25 14:10:00,27.93,27.94,27.91,27.91,18100.0,17.5983,17.6046,17.5857,17.5857,18100.0
2008-03-25 14:15:00,27.92,27.93,27.92,27.93,28300.0,17.592,17.5983,17.592,17.5983,28300.0
2008-03-25 14:20:00,27.92,27.94,27.92,27.94,15300.0,17.592,17.6046,17.592,17.6046,15300.0
2008-03-25 14:25:00,27.94,27.94,27.92,27.93,28200.0,17.6046,17.6046,17.592,17.5983,28200.0
2008-03-25 14:30:00,27.92,27.93,27.92,27.93,21100.0,17.592,17.5983,17.592,17.5983,21100.0
2008-03-25 14:35:00,27.93,27.94,27.92,27.94,20600.0,17.5983,17.6046,17.592,17.6046,20600.0
2008-03-25 14:40:00,27.93,27.94,27.92,27.93,28600.0,17.5983,17.6046,17.592,17.5983,28600.0
2008-03-25 14:45:00,27.95,27.98,27.95,27.97,50400.0,17.6109,17.6298,17.6109,17.6235,50400.0
2008-03-25 14:50:00,27.98,28.0,27.98,28.0,44400.0,17.6298,17.6424,17.6298,17.6424,44400.0
2008-03-25 14:55:00,28.0,28.02,28.0,28.02,33200.0,17.6424,17.655,17.6424,17.655,33200.0
2008-03-25 15:00:00,28.02,28.04,28.02,28.04,35700.0,17.655,17.6676,17.655,17.6676,35700.0
2008-03-25 15:05:00,28.03,28.04,28.0,28.0,49800.0,17.6613,17.6676,17.6424,17.6424,49800.0
2008-03-25 15:10:00,28.0,28.02,27.98,28.01,35300.0,17.6424,17.655,17.6298,17.6487,35300.0
2008-03-25 15:15:00,28.01,28.01,28.0,28.0,70000.0,17.6487,17.6487,17.6424,17.6424,70000.0
2008-03-25 15:20:00,28.0,28.04,27.99,28.03,54200.0,17.6424,17.6676,17.6361,17.6613,54200.0
2008-03-25 15:25:00,28.04,28.04,28.01,28.03,62200.0,17.6676,17.6676,17.6487,17.6613,62200.0
2008-03-25 15:30:00,28.03,28.04,28.0,28.0,38000.0,17.6613,17.6676,17.6424,17.6424,38000.0
2008-03-25 15:35:00,28.01,28.01,27.99,28.0,14700.0,17.6487,17.6487,17.6361,17.6424,14700.0
2008-03-25 15:40:00,28.0,28.02,27.98,27.99,63300.0,17.6424,17.655,17.6298,17.6361,63300.0
2008-03-25 15:45:00,27.98,28.01,27.98,27.98,53200.0,17.6298,17.6487,17.6298,17.6298,53200.0
2008-03-25 15:50:00,27.99,27.99,27.94,27.96,156300.0,17.6361,17.6361,17.6046,17.6172,156300.0
2008-03-25 15:55:00,27.96,28.0,27.95,28.0,67900.0,17.6172,17.6424,17.6109,17.6424,67900.0
2008-03-26 09:30:00,28.11,28.11,27.91,27.91,48100.0,17.7117,17.7117,17.5857,17.5857,48100.0
2008-03-26 09:35:00,27.9,27.91,27.86,27.89,30400.0,17.5794,17.5857,17.5542,17.5731,30400.0
2008-03-26 09:40:00,27.89,27.91,27.85,27.88,10000.0,17.5731,17.5857,17.5479,17.5668,10000.0
2008-03-26 09:45:00,27.87,27.88,27.85,27.87,14500.0,17.5605,17.5668,17.5479,17.5605,14500.0
2008-03-26 09:50:00,27.86,27.91,27.86,27.91,11400.0,17.5542,17.5857,17.5542,17.5857,11400.0
2008-03-26 09:55:00,27.91,27.92,27.9,27.91,5700.0,17.5857,17.592,17.5794,17.5857,5700.0
2008-03-26 10:00:00,27.92,27.94,27.91,27.91,23000.0,17.592,17.6046,17.5857,17.5857,23000.0
2008-03-26 10:05:00,27.91,27.94,27.9,27.94,27200.0,17.5857,17.6046,17.5794,17.6046,27200.0
2008-03-26 10:10:00,27.94,27.96,27.9,27.91,15300.0,17.6046,17.6172,17.5794,17.5857,15300.0
2008-03-26 10:15:00,27.92,27.93,27.91,27.91,10700.0,17.592,17.5983,17.5857,17.5857,10700.0
2008-03-26 10:20:00,27.91,27.94,27.91,27.94,7700.0,17.5857,17.6046,17.5857,17.6046,7700.0
2008-03-26 10:25:00,27.95,27.97,27.94,27.96,13000.0,17.6109,17.6235,17.6046,17.6172,13000.0
2008-03-26 10:30:00,27.96,27.96,27.9,27.9,18700.0,17.6172,17.6172,17.5794,17.5794,18700.0
2008-03-26 10:35:00,27.9,27.9,27.88,27.89,193700.0,17.5794,17.5794,17.5668,17.5731,193700.0
2008-03-26 10:40:00,27.88,27.89,27.88,27.88,29500.0,17.5668,17.5731,17.5668,17.5668,29500.0
2008-03-26 10:45:00,27.88,27.9,27.86,27.86,29300.0,17.5668,17.5794,17.5542,17.5542,29300.0
2008-03-26 10:50:00,27.86,27.89,27.86,27.89,15000.0,17.5542,17.5731,17.5542,17.5731,15000.0
2008-03-26 10:55:00,27.89,27.92,27.89,27.92,5200.0,17.5731,17.592,17.5731,17.592,5200.0
2008-03-26 11:00:00,27.91,27.92,27.91,27.92,5600.0,17.5857,17.592,17.5857,17.592,5600.0
2008-03-26 11:05:00,27.93,27.95,27.93,27.94,41000.0,17.5983,17.6109,17.5983,17.6046,41000.0
2008-03-26 11:10:00,27.95,27.95,27.92,27.93,5200.0,17.6109,17.6109,17.592,17.5983,5200.0
2008-03-26 11:15:00,27.92,27.92,27.9,27.91,129800.0,17.592,17.592,17.5794,17.5857,129800.0
2008-03-26 11:20:00,27.91,27.92,27.89,27.92,11400.0,17.5857,17.592,17.5731,17.592,11400.0
2008-03-26 11:25:00,27.93,27.96,27.93,27.95,71000.0,17.5983,17.6172,17.5983,17.6109,71000.0
2008-03-26 11:30:00,27.96,27.96,27.95,27.95,3400.0,17.6172,17.6172,17.6109,17.6109,3400.0
2008-03-26 11:35:00,27.95,27.96,27.93,27.94,5700.0,17.6109,17.6172,17.5983,17.6046,5700.0
2008-03-26 11:40:00,27.94,27.94,27.9,27.91,12100.0,17.6046,17.6046,17.5794,17.5857,12100.0
2008-03-26 11:45:00,27.91,27.95,27.9,27.94,10000.0,17.5857,17.6109,17.5794,17.6046,10000.0
2008-03-26 11:50:00,27.95,27.96,27.93,27.96,17400.0,17.6109,17.6172,17.5983,17.6172,17400.0
2008-03-26 11:55:00,27.95,27.97,27.95,27.96,11700.0,17.6109,17.6235,17.6109,17.6172,11700.0
2008-03-26 12:00:00,27.95,27.96,27.94,27.94,131700.0,17.6109,17.6172,17.6046,17.6046,131700.0
2008-03-26 12:05:00,27.93,27.96,27.93,27.96,15900.0,17.5983,17.6172,17.5983,17.6172,15900.0
2008-03-26 12:10:00,27.96,27.96,27.94,27.94,2600.0,17.6172,17.6172,17.6046,17.6046,2600.0
2008-03-26 12:15:00,27.94,27.94,27.92,27.93,7500.0,17.6046,17.6046,17.592,17.5983,7500.0
2008-03-26 12:20:00,27.93,27.94,27.91,27.92,7100.0,17.5983,17.6046,17.5857,17.592,7100.0
2008-03-26 12:25:00,27.92,27.94,27.92,27.94,4900.0,17.592,17.6046,17.592,17.6046,4900.0
2008-03-26 12:30:00,27.94,27.95,27.93,27.94,31700.0,17.6046,17.6109,17.5983,17.6046,31700.0
2008-03-26 12:35:00,27.94,27.94,27.93,27.93,12500.0,17.6046,17.6046,17.5983,17.5983,12500.0
2008-03-26 12:40:00,27.93,27.95,27.92,27.92,9200.0,17.5983,17.6109,17.592,17.592,9200.0
2008-03-26 12:45:00,27.93,27.94,27.93,27.93,2400.0,17.5983,17.6046,17.5983,17.5983,2400.0
2008-03-26 12:50:00,27.94,27.94,27.93,27.94,11200.0,17.6046,17.6046,17.5983,17.6046,11200.0
2008-03-26 12:55:00,27.93,27.95,27.93,27.94,17000.0,17.5983,17.6109,17.5983,17.6046,17000.0
2008-03-26 13:00:00,27.93,27.94,27.92,27.93,33900.0,17.5983,17.6046,17.592,17.5983,33900.0
2008-03-26 13:05:00,27.94,27.95,27.92,27.92,23800.0,17.6046,17.6109,17.592,17.592,23800.0
2008-03-26 13:10:00,27.92,27.95,27.92,27.95,15400.0,17.592,17.6109,17.592,17.6109,15400.0
2008-03-26 13:15:00,27.94,27.95,27.94,27.95,3300.0,17.6046,17.6109,17.6046,17.6109,3300.0
2008-03-26 13:20:00,27.95,27.95,27.94,27.94,3700.0,17.6109,17.6109,17.6046,17.6046,3700.0
2008-03-26 13:25:00,27.94,27.94,27.94,27.94,100.0,17.6046,17.6046,17.6046,17.6046,100.0
2008-03-26 13:30:00,27.94,27.94,27.89,27.89,50000.0,17.6046,17.6046,17.5731,17.5731,50000.0
2008-03-26 13:35:00,27.89,27.89,27.88,27.89,5500.0,17.5731,17.5731,17.5668,17.5731,5500.0
2008-03-26 13:40:00,27.89,27.9,27.88,27.89,3000.0,17.5731,17.5794,17.5668,17.5731,3000.0
2008-03-26 13:45:00,27.89,27.9,27.88,27.89,19200.0,17.5731,17.5794,17.5668,17.5731,19200.0
2008-03-26 13:50:00,27.89,27.91,27.89,27.89,11100.0,17.5731,17.5857,17.5731,17.5731,11100.0
2008-03-26 13:55:00,27.89,27.9,27.88,27.9,19200.0,17.5731,17.5794,17.5668,17.5794,19200.0
2008-03-26 14:00:00,27.89,27.89,27.89,27.89,8700.0,17.5731,17.5731,17.5731,17.5731,8700.0
2008-03-26 14:05:00,27.9,27.91,27.89,27.91,26400.0,17.5794,17.5857,17.5731,17.5857,26400.0
2008-03-26 14:10:00,27.91,27.93,27.91,27.93,10600.0,17.5857,17.5983,17.5857,17.5983,10600.0
2008-03-26 14:15:00,27.93,27.93,27.91,27.92,12500.0,17.5983,17.5983,17.5857,17.592,12500.0
2008-03-26 14:20:00,27.91,27.92,27.89,27.89,20400.0,17.5857,17.592,17.5731,17.5731,20400.0
2008-03-26 14:25:00,27.88,27.9,27.88,27.9,4800.0,17.5668,17.5794,17.5668,17.5794,4800.0
2008-03-26 14:30:00,27.89,27.92,27.89,27.92,13600.0,17.5731,17.592,17.5731,17.592,13600.0
2008-03-26 14:35:00,27.92,27.92,27.9,27.9,2300.0,17.592,17.592,17.5794,17.5794,2300.0
2008-03-26 14:40:00,27.9,27.9,27.88,27.89,32500.0,17.5794,17.5794,17.5668,17.5731,32500.0
2008-03-26 14:45:00,27.89,27.9,27.89,27.9,3800.0,17.5731,17.5794,17.5731,17.5794,3800.0
2008-03-26 14:50:00,27.9,27.9,27.9,27.9,27600.0,17.5794,17.5794,17.5794,17.5794,27600.0
2008-03-26 14:55:00,27.9,27.96,27.89,27.95,31500.0,17.5794,17.6172,17.5731,17.6109,31500.0
2008-03-26 15:00:00,27.96,27.97,27.93,27.97,247200.0,17.6172,17.6235,17.5983,17.6235,247200.0
2008-03-26 15:05:00,27.97,27.97,27.95,27.97,4300.0,17.6235,17.6235,17.6109,17.6235,4300.0
2008-03-26 15:10:00,27.96,27.96,27.91,27.91,24600.0,17.6172,17.6172,17.5857,17.5857,24600.0
2008-03-26 15:15:00,27.91,27.93,27.91,27.92,7800.0,17.5857,17.5983,17.5857,17.592,7800.0
2008-03-26 15:20:00,27.91,27.92,27.91,27.92,17400.0,17.5857,17.592,17.5857,17.592,17400.0
2008-03-26 15:25:00,27.93,27.93,27.89,27.89,14400.0,17.5983,17.5983,17.5731,17.5731,14400.0
2008-03-26 15:30:00,27.89,27.9,27.89,27.89,9800.0,17.5731,17.5794,17.5731,17.5731,9800.0
2008-03-26 15:35:00,27.89,27.89,27.87,27.87,21900.0,17.5731,17.5731,17.5605,17.5605,21900.0
2008-03-26 15:40:00,27.88,27.89,27.87,27.88,9800.0,17.5668,17.5731,17.5605,17.5668,9800.0
2008-03-26 15:45:00,27.89,27.91,27.88,27.91,19400.0,17.5731,17.5857,17.5668,17.5857,19400.0
2008-03-26 15:50:00,27.91,27.91,27.88,27.91,13300.0,17.5857,17.5857,17.5668,17.5857,13300.0
2008-03-26 15:55:00,27.91,27.93,27.9,27.91,28200.0,17.5857,17.5983,17.5794,17.5857,28200.0
2008-03-27 09:30:00,28.09,28.09,28.0,28.01,27500.0,17.6991,17.6991,17.6424,17.6487,27500.0
2008-03-27 09:35:00,27.99,28.0,27.98,27.98,5400.0,17.6361,17.6424,17.6298,17.6298,5400.0
2008-03-27 09:40:00,27.98,28.0,27.98,27.99,8300.0,17.6298,17.6424,17.6298,17.6361,8300.0
2008-03-27 09:45:00,27.97,28.0,27.97,28.0,9700.0,17.6235,17.6424,17.6235,17.6424,9700.0
2008-03-27 09:50:00,28.0,28.0,27.94,27.99,39000.0,17.6424,17.6424,17.6046,17.6361,39000.0
2008-03-27 09:55:00,27.99,28.03,27.99,28.03,124500.0,17.6361,17.6613,17.6361,17.6613,124500.0
2008-03-27 10:00:00,28.04,28.05,28.02,28.02,58500.0,17.6676,17.6739,17.655,17.655,58500.0
2008-03-27 10:05:00,28.03,28.04,28.01,28.02,29800.0,17.6613,17.6676,17.6487,17.655,29800.0
2008-03-27 10:10:00,28.02,28.05,28.02,28.03,14600.0,17.655,17.6739,17.655,17.6613,14600.0
2008-03-27 10:15:00,28.04,28.04,28.02,28.02,9800.0,17.6676,17.6676,17.655,17.655,9800.0
2008-03-27 10:20:00,28.01,28.01,27.98,28.01,68100.0,17.6487,17.6487,17.6298,17.6487,68100.0
2008-03-27 10:25:00,28.01,28.03,27.98,27.98,16500.0,17.6487,17.6613,17.6298,17.6298,16500.0
2008-03-27 10:30:00,27.99,27.99,27.94,27.96,19900.0,17.6361,17.6361,17.6046,17.6172,19900.0
2008-03-27 10:35:00,27.96,28.0,27.95,28.0,78300.0,17.6172,17.6424,17.6109,17.6424,78300.0
2008-03-27 10:40:00,27.99,28.0,27.97,27.97,6200.0,17.6361,17.6424,17.6235,17.6235,6200.0
2008-03-27 10:45:00,27.96,27.98,27.96,27.97,11100.0,17.6172,17.6298,17.6172,17.6235,11100.0
2008-03-27 10:50:00,27.96,27.99,27.96,27.98,90200.0,17.6172,17.6361,17.6172,17.6298,90200.0
2008-03-27 10:55:00,27.98,27.98,27.95,27.97,29100.0,17.6298,17.6298,17.6109,17.6235,29100.0
2008-03-27 11:00:00,27.97,27.97,27.94,27.95,29900.0,17.6235,17.6235,17.6046,17.6109,29900.0
2008-03-27 11:05:00,27.95,27.96,27.93,27.96,29500.0,17.6109,17.6172,17.5983,17.6172,29500.0
2008-03-27 11:10:00,27.95,27.98,27.95,27.95,55900.0,17.6109,17.6298,17.6109,17.6109,55900.0
2008-03-27 11:15:00,27.95,27.98,27.94,27.97,45900.0,17.6109,17.6298,17.6046,17.6235,45900.0
2008-03-27 11:20:00,27.98,27.98,27.95,27.95,29300.0,17.6298,17.6298,17.6109,17.6109,29300.0
2008-03-27 11:25:00,27.95,27.96,27.93,27.94,36200.0,17.6109,17.6172,17.5983,17.6046,36200.0
2008-03-27 11:30:00,27.94,27.94,27.92,27.94,23900.0,17.6046,17.6046,17.592,17.6046,23900.0
2008-03-27 11:35:00,27.94,27.95,27.93,27.95,10000.0,17.6046,17.6109,17.5983,17.6109,10000.0
2008-03-27 11:40:00,27.95,27.98,27.94,27.97,26300.0,17.6109,17.6298,17.6046,17.6235,26300.0
2008-03-27 11:45:00,27.96,27.97,27.95,27.97,22000.0,17.6172,17.6235,17.6109,17.6235,22000.0
2008-03-27 11:50:00,27.96,27.97,27.95,27.95,11800.0,17.6172,17.6235,17.6109,17.6109,11800.0
2008-03-27 11:55:00,27.95,27.96,27.95,27.95,5300.0,17.6109,17.6172,17.6109,17.6109,5300.0
2008-03-27 12:00:00,27.95,27.96,27.94,27.94,6300.0,17.6109,17.6172,17.6046,17.6046,6300.0
2008-03-27 12:05:00,27.95,27.97,27.95,27.95,53800.0,17.6109,17.6235,17.6109,17.6109,53800.0
2008-03-27 12:10:00,27.96,27.99,27.95,27.99,11100.0,17.6172,17.6361,17.6109,17.6361,11100.0
2008-03-27 12:15:00,27.99,28.0,27.97,28.0,10000.0,17.6361,17.6424,17.6235,17.6424,10000.0
2008-03-27 12:20:00,28.0,28.01,27.99,28.0,9300.0,17.6424,17.6487,17.6361,17.6424,9300.0
2008-03-27 12:25:00,28.0,28.02,28.0,28.01,11100.0,17.6424,17.655,17.6424,17.6487,11100.0
2008-03-27 12:30:00,28.02,28.05,28.02,28.04,13000.0,17.655,17.6739,17.655,17.6676,13000.0
2008-03-27 12:35:00,28.04,28.05,28.04,28.04,3800.0,17.6676,17.6739,17.6676,17.6676,3800.0
2008-03-27 12:40:00,28.04,28.07,28.04,28.06,27800.0,17.6676,17.6865,17.6676,17.6802,27800.0
2008-03-27 12:45:00,28.06,28.07,28.06,28.06,8200.0,17.6802,17.6865,17.6802,17.6802,8200.0
2008-03-27 12:50:00,28.06,28.06,28.04,28.05,4300.0,17.6802,17.6802,17.6676,17.6739,4300.0
2008-03-27 12:55:00,28.05,28.06,28.04,28.05,46400.0,17.6739,17.6802,17.6676,17.6739,46400.0
2008-03-27 13:00:00,28.05,28.05,28.03,28.04,7900.0,17.6739,17.6739,17.6613,17.6676,7900.0
2008-03-27 13:05:00,28.04,28.06,28.04,28.06,13200.0,17.6676,17.6802,17.6676,17.6802,13200.0
2008-03-27 13:10:00,28.06,28.08,28.06,28.08,4800.0,17.6802,17.6928,17.6802,17.6928,4800.0
2008-03-27 13:15:00,28.08,28.09,28.06,28.06,7300.0,17.6928,17.6991,17.6802,17.6802,7300.0
2008-03-27 13:20:00,28.07,28.07,28.04,28.05,19400.0,17.6865,17.6865,17.6676,17.6739,19400.0
2008-03-27 13:25:00,28.06,28.06,28.03,28.03,175400.0,17.6802,17.6802,17.6613,17.6613,175400.0
2008-03-27 13:30:00,28.04,28.04,28.01,28.01,17800.0,17.6676,17.6676,17.6487,17.6487,17800.0
2008-03-27 13:35:00,28.01,28.01,27.97,27.98,55800.0,17.6487,17.6487,17.6235,17.6298,55800.0
2008-03-27 13:40:00,27.98,27.98,27.95,27.97,28400.0,17.6298,17.6298,17.6109,17.6235,28400.0
2008-03-27 13:45:00,27.97,27.97,27.94,27.95,8000.0,17.6235,17.6235,17.6046,17.6109,8000.0
2008-03-27 13:50:00,27.96,27.98,27.95,27.98,6300.0,17.6172,17.6298,17.6109,17.6298,6300.0
2008-03-27 13:55:00,27.97,27.99,27.97,27.97,80800.0,17.6235,17.6361,17.6235,17.6235,80800.0
2008-03-27 14:00:00,27.97,27.97,27.94,27.94,11400.0,17.6235,17.6235,17.6046,17.6046,11400.0
2008-03-27 14:05:00,27.93,27.95,27.92,27.95,12800.0,17.5983,17.6109,17.592,17.6109,12800.0
2008-03-27 14:10:00,27.96,27.97,27.95,27.95,7700.0,17.6172,17.6235,17.6109,17.6109,7700.0
2008-03-27 14:15:00,27.95,27.97,27.93,27.95,36500.0,17.6109,17.6235,17.5983,17.6109,36500.0
2008-03-27 14:20:00,27.95,27.97,27.93,27.97,13300.0,17.6109,17.6235,17.5983,17.6235,13300.0
2008-03-27 14:25:00,27.97,27.98,27.96,27.97,12700.0,17.6235,17.6298,17.6172,17.6235,12700.0
2008-03-27 14:30:00,27.96,27.99,27.96,27.99,11200.0,17.6172,17.6361,17.6172,17.6361,11200.0
2008-03-27 14:35:00,27.98,28.02,27.96,28.02,42800.0,17.6298,17.655,17.6172,17.655,42800.0
2008-03-27 14:40:00,28.02,28.03,28.0,28.01,26100.0,17.655,17.6613,17.6424,17.6487,26100.0
2008-03-27 14:45:00,28.01,28.02,28.01,28.02,7500.0,17.6487,17.655,17.6487,17.655,7500.0
2008-03-27 14:50:00,28.02,28.03,28.01,28.01,9000.0,17.655,17.6613,17.6487,17.6487,9000.0
2008-03-27 14:55:00,28.01,28.01,27.96,27.97,29300.0,17.6487,17.6487,17.6172,17.6235,29300.0
2008-03-27 15:00:00,27.96,27.99,27.95,27.98,12100.0,17.6172,17.6361,17.6109,17.6298,12100.0
2008-03-27 15:05:00,27.98,27.99,27.96,27.97,54600.0,17.6298,17.6361,17.6172,17.6235,54600.0
2008-03-27 15:10:00,27.97,27.99,27.97,27.98,11200.0,17.6235,17.6361,17.6235,17.6298,11200.0
2008-03-27 15:15:00,27.98,27.99,27.97,27.97,73200.0,17.6298,17.6361,17.6235,17.6235,73200.0
2008-03-27 15:20:00,27.97,27.98,27.94,27.94,36200.0,17.6235,17.6298,17.6046,17.6046,36200.0
2008-03-27 15:25:00,27.95,27.97,27.94,27.94,9600.0,17.6109,17.6235,17.6046,17.6046,9600.0
2008-03-27 15:30:00,27.94,27.95,27.92,27.93,17500.0,17.6046,17.6109,17.592,17.5983,17500.0
2008-03-27 15:35:00,27.92,27.92,27.85,27.85,48900.0,17.592,17.592,17.5479,17.5479,48900.0
2008-03-27 15:40:00,27.85,27.87,27.85,27.86,31400.0,17.5479,17.5605,17.5479,17.5542,31400.0
2008-03-27 15:45:00,27.85,27.88,27.84,27.86,8900.0,17.5479,17.5668,17.5416,17.5542,8900.0
2008-03-27 15:50:00,27.86,27.87,27.83,27.87,253700.0,17.5542,17.5605,17.5353,17.5605,253700.0
2008-03-27 15:55:00,27.86,27.88,27.85,27.88,72800.0,17.5542,17.5668,17.5479,17.5668,72800.0
2008-03-28 09:30:00,28.01,28.01,27.91,27.98,15600.0,17.6487,17.6487,17.5857,17.6298,15600.0
2008-03-28 09:35:00,27.94,28.0,27.94,27.95,9700.0,17.6046,17.6424,17.6046,17.6109,9700.0
2008-03-28 09:40:00,27.96,27.96,27.92,27.94,10000.0,17.6172,17.6172,17.592,17.6046,10000.0
2008-03-28 09:45:00,27.94,27.94,27.9,27.93,6600.0,17.6046,17.6046,17.5794,17.5983,6600.0
2008-03-28 09:50:00,27.94,28.0,27.93,27.97,79500.0,17.6046,17.6424,17.5983,17.6235,79500.0
2008-03-28 09:55:00,27.98,28.01,27.98,27.99,9300.0,17.6298,17.6487,17.6298,17.6361,9300.0
2008-03-28 10:00:00,27.97,28.02,27.97,28.01,8800.0,17.6235,17.655,17.6235,17.6487,8800.0
2008-03-28 10:05:00,28.01,28.02,28.0,28.02,83100.0,17.6487,17.655,17.6424,17.655,83100.0
2008-03-28 10:10:00,28.03,28.04,27.98,27.98,97000.0,17.6613,17.6676,17.6298,17.6298,97000.0
2008-03-28 10:15:00,27.98,27.98,27.95,27.97,4800.0,17.6298,17.6298,17.6109,17.6235,4800.0
2008-03-28 10:20:00,27.97,27.97,27.94,27.96,3600.0,17.6235,17.6235,17.6046,17.6172,3600.0
2008-03-28 10:25:00,27.96,28.01,27.96,28.0,7500.0,17.6172,17.6487,17.6172,17.6424,7500.0
2008-03-28 10:30:00,28.0,28.01,27.98,27.99,8000.0,17.6424,17.6487,17.6298,17.6361,8000.0
2008-03-28 10:35:00,27.99,27.99,27.96,27.96,5100.0,17.6361,17.6361,17.6172,17.6172,5100.0
2008-03-28 10:40:00,27.95,27.96,27.94,27.94,8600.0,17.6109,17.6172,17.6046,17.6046,8600.0
2008-03-28 10:45:00,27.94,27.98,27.94,27.97,29500.0,17.6046,17.6298,17.6046,17.6235,29500.0
2008-03-28 10:50:00,27.97,27.98,27.95,27.98,10500.0,17.6235,17.6298,17.6109,17.6298,10500.0
2008-03-28 10:55:00,27.97,27.97,27.94,27.97,11700.0,17.6235,17.6235,17.6046,17.6235,11700.0
2008-03-28 11:00:00,27.97,27.98,27.95,27.98,33600.0,17.6235,17.6298,17.6109,17.6298,33600.0
2008-03-28 11:05:00,27.98,28.0,27.95,27.95,23600.0,17.6298,17.6424,17.6109,17.6109,23600.0
2008-03-28 11:10:00,27.96,27.97,27.95,27.97,152100.0,17.6172,17.6235,17.6109,17.6235,152100.0
2008-03-28 11:15:00,27.97,27.99,27.95,27.98,6500.0,17.6235,17.6361,17.6109,17.6298,6500.0
2008-03-28 11:20:00,27.98,28.01,27.98,28.0,10800.0,17.6298,17.6487,17.6298,17.6424,10800.0
2008-03-28 11:25:00,28.0,28.03,28.0,28.02,10200.0,17.6424,17.6613,17.6424,17.655,10200.0
2008-03-28 11:30:00,28.03,28.03,28.02,28.02,2200.0,17.6613,17.6613,17.655,17.655,2200.0
2008-03-28 11:35:00,28.02,28.03,28.0,28.0,17200.0,17.655,17.6613,17.6424,17.6424,17200.0
2008-03-28 11:40:00,28.0,28.02,27.99,28.02,5700.0,17.6424,17.655,17.6361,17.655,5700.0
2008-03-28 11:45:00,28.01,28.03,27.99,27.99,8000.0,17.6487,17.6613,17.6361,17.6361,8000.0
2008-03-28 11:50:00,28.0,28.03,28.0,28.03,8600.0,17.6424,17.6613,17.6424,17.6613,8600.0
2008-03-28 11:55:00,28.02,28.06,28.02,28.03,14400.0,17.655,17.6802,17.655,17.6613,14400.0
2008-03-28 12:00:00,28.04,28.04,28.01,28.02,7900.0,17.6676,17.6676,17.6487,17.655,7900.0
2008-03-28 12:05:00,28.02,28.04,28.0,28.02,16900.0,17.655,17.6676,17.6424,17.655,16900.0
2008-03-28 12:10:00,28.02,28.02,27.99,28.0,6300.0,17.655,17.655,17.6361,17.6424,6300.0
2008-03-28 12:15:00,27.98,27.99,27.97,27.97,5300.0,17.6298,17.6361,17.6235,17.6235,5300.0
2008-03-28 12:20:00,27.97,28.0,27.97,27.99,9200.0,17.6235,17.6424,17.6235,17.6361,9200.0
2008-03-28 12:25:00,27.99,28.02,27.99,28.02,6700.0,17.6361,17.655,17.6361,17.655,6700.0
2008-03-28 12:30:00,28.01,28.01,28.0,28.0,27300.0,17.6487,17.6487,17.6424,17.6424,27300.0
2008-03-28 12:35:00,28.0,28.0,27.98,27.98,6600.0,17.6424,17.6424,17.6298,17.6298,6600.0
2008-03-28 12:40:00,27.98,28.01,27.98,27.98,10400.0,17.6298,17.6487,17.6298,17.6298,10400.0
2008-03-28 12:45:00,27.99,27.99,27.97,27.97,6300.0,17.6361,17.6361,17.6235,17.6235,6300.0
2008-03-28 12:50:00,27.98,28.0,27.98,27.99,13600.0,17.6298,17.6424,17.6298,17.6361,13600.0
2008-03-28 12:55:00,27.99,28.0,27.99,27.99,18000.0,17.6361,17.6424,17.6361,17.6361,18000.0
2008-03-28 13:00:00,28.0,28.01,28.0,28.01,11700.0,17.6424,17.6487,17.6424,17.6487,11700.0
2008-03-28 13:05:00,28.01,28.02,28.01,28.02,17100.0,17.6487,17.655,17.6487,17.655,17100.0
2008-03-28 13:10:00,28.03,28.03,28.02,28.02,5000.0,17.6613,17.6613,17.655,17.655,5000.0
2008-03-28 13:15:00,28.02,28.03,28.02,28.02,6200.0,17.655,17.6613,17.655,17.655,6200.0
2008-03-28 13:20:00,28.02,28.03,28.01,28.01,9500.0,17.655,17.6613,17.6487,17.6487,9500.0
2008-03-28 13:25:00,28.02,28.03,28.01,28.02,10500.0,17.655,17.6613,17.6487,17.655,10500.0
2008-03-28 13:30:00,28.02,28.03,27.99,27.99,26300.0,17.655,17.6613,17.6361,17.6361,26300.0
2008-03-28 13:35:00,28.0,28.02,27.99,28.02,19000.0,17.6424,17.655,17.6361,17.655,19000.0
2008-03-28 13:40:00,28.01,28.01,27.98,27.99,13000.0,17.6487,17.6487,17.6298,17.6361,13000.0
2008-03-28 13:45:00,28.0,28.0,27.98,27.99,18700.0,17.6424,17.6424,17.6298,17.6361,18700.0
2008-03-28 13:50:00,27.99,28.0,27.98,27.99,6100.0,17.6361,17.6424,17.6298,17.6361,6100.0
2008-03-28 13:55:00,27.99,28.02,27.99,28.0,7900.0,17.6361,17.655,17.6361,17.6424,7900.0
2008-03-28 14:00:00,28.01,28.02,27.99,28.02,10700.0,17.6487,17.655,17.6361,17.655,10700.0
2008-03-28 14:05:00,28.02,28.02,28.01,28.01,14800.0,17.655,17.655,17.6487,17.6487,14800.0
2008-03-28 14:10:00,28.01,28.02,27.99,28.0,7800.0,17.6487,17.655,17.6361,17.6424,7800.0
2008-03-28 14:15:00,28.0,28.03,28.0,28.01,19700.0,17.6424,17.6613,17.6424,17.6487,19700.0
2008-03-28 14:20:00,28.01,28.01,27.98,28.0,15400.0,17.6487,17.6487,17.6298,17.6424,15400.0
2008-03-28 14:25:00,28.0,28.0,27.97,27.98,8500.0,17.6424,17.6424,17.6235,17.6298,8500.0
2008-03-28 14:30:00,27.99,28.01,27.98,27.98,33800.0,17.6361,17.6487,17.6298,17.6298,33800.0
2008-03-28 14:35:00,27.98,27.99,27.96,27.96,18400.0,17.6298,17.6361,17.6172,17.6172,18400.0
2008-03-28 14:40:00,27.96,27.98,27.96,27.96,64800.0,17.6172,17.6298,17.6172,17.6172,64800.0
2008-03-28 14:45:00,27.96,27.98,27.96,27.97,6800.0,17.6172,17.6298,17.6172,17.6235,6800.0
2008-03-28 14:50:00,27.97,27.98,27.97,27.97,9900.0,17.6235,17.6298,17.6235,17.6235,9900.0
2008-03-28 14:55:00,27.96,28.0,27.96,28.0,16500.0,17.6172,17.6424,17.6172,17.6424,16500.0
2008-03-28 15:00:00,27.99,27.99,27.98,27.98,8000.0,17.6361,17.6361,17.6298,17.6298,8000.0
2008-03-28 15:05:00,27.98,27.98,27.93,27.93,16100.0,17.6298,17.6298,17.5983,17.5983,16100.0
2008-03-28 15:10:00,27.93,27.94,27.92,27.92,24900.0,17.5983,17.6046,17.592,17.592,24900.0
2008-03-28 15:15:00,27.92,27.92,27.87,27.89,33700.0,17.592,17.592,17.5605,17.5731,33700.0
2008-03-28 15:20:00,27.89,27.92,27.88,27.9,23700.0,17.5731,17.592,17.5668,17.5794,23700.0
2008-03-28 15:25:00,27.91,27.92,27.9,27.91,15800.0,17.5857,17.592,17.5794,17.5857,15800.0
2008-03-28 15:30:00,27.92,27.92,27.9,27.91,7700.0,17.592,17.592,17.5794,17.5857,7700.0
2008-03-28 15:35:00,27.91,27.92,27.89,27.89,11900.0,17.5857,17.592,17.5731,17.5731,11900.0
2008-03-28 15:40:00,27.89,27.9,27.87,27.87,34600.0,17.5731,17.5794,17.5605,17.5605,34600.0
2008-03-28 15:45:00,27.86,27.88,27.83,27.84,41600.0,17.5542,17.5668,17.5353,17.5416,41600.0
2008-03-28 15:50:00,27.84,27.86,27.84,27.86,21900.0,17.5416,17.5542,17.5416,17.5542,21900.0
2008-03-28 15:55:00,27.85,27.86,27.82,27.84,83400.0,17.5479,17.5542,17.529,17.5416,83400.0
2008-03-31 09:30:00,27.93,28.0,27.91,27.94,28300.0,17.5983,17.6424,17.5857,17.6046,28300.0
2008-03-31 09:35:00,27.93,27.94,27.89,27.9,21800.0,17.5983,17.6046,17.5731,17.5794,21800.0
2008-03-31 09:40:00,27.9,27.92,27.89,27.92,42900.0,17.5794,17.592,17.5731,17.592,42900.0
2008-03-31 09:45:00,27.92,27.95,27.91,27.94,29300.0,17.592,17.6109,17.5857,17.6046,29300.0
2008-03-31 09:50:00,27.93,27.95,27.92,27.94,23900.0,17.5983,17.6109,17.592,17.6046,23900.0
2008-03-31 09:55:00,27.94,27.94,27.9,27.9,42300.0,17.6046,17.6046,17.5794,17.5794,42300.0
2008-03-31 10:00:00,27.9,27.9,27.86,27.88,61000.0,17.5794,17.5794,17.5542,17.5668,61000.0
2008-03-31 10:05:00,27.88,27.9,27.87,27.89,31400.0,17.5668,17.5794,17.5605,17.5731,31400.0
2008-03-31 10:10:00,27.89,27.89,27.87,27.88,17700.0,17.5731,17.5731,17.5605,17.5668,17700.0
2008-03-31 10:15:00,27.89,27.89,27.85,27.87,15600.0,17.5731,17.5731,17.5479,17.5605,15600.0
2008-03-31 10:20:00,27.87,27.88,27.87,27.87,13400.0,17.5605,17.5668,17.5605,17.5605,13400.0
2008-03-31 10:25:00,27.88,27.89,27.87,27.89,11000.0,17.5668,17.5731,17.5605,17.5731,11000.0
2008-03-31 10:30:00,27.89,27.9,27.88,27.88,11100.0,17.5731,17.5794,17.5668,17.5668,11100.0
2008-03-31 10:35:00,27.89,27.89,27.88,27.88,32000.0,17.5731,17.5731,17.5668,17.5668,32000.0
2008-03-31 10:40:00,27.88,27.9,27.88,27.9,5700.0,17.5668,17.5794,17.5668,17.5794,5700.0
2008-03-31 10:45:00,27.91,27.91,27.89,27.89,32800.0,17.5857,17.5857,17.5731,17.5731,32800.0
2008-03-31 10:50:00,27.9,27.91,27.89,27.9,41700.0,17.5794,17.5857,17.5731,17.5794,41700.0
2008-03-31 10:55:00,27.9,27.92,27.89,27.91,68700.0,17.5794,17.592,17.5731,17.5857,68700.0
2008-03-31 11:00:00,27.91,27.91,27.9,27.9,97900.0,17.5857,17.5857,17.5794,17.5794,97900.0
2008-03-31 11:05:00,27.9,27.91,27.89,27.9,65700.0,17.5794,17.5857,17.5731,17.5794,65700.0
2008-03-31 11:10:00,27.9,27.9,27.88,27.89,5400.0,17.5794,17.5794,17.5668,17.5731,5400.0
2008-03-31 11:15:00,27.89,27.92,27.88,27.91,11700.0,17.5731,17.592,17.5668,17.5857,11700.0
2008-03-31 11:20:00,27.91,27.92,27.91,27.91,20300.0,17.5857,17.592,17.5857,17.5857,20300.0
2008-03-31 11:25:00,27.91,27.95,27.91,27.94,48700.0,17.5857,17.6109,17.5857,17.6046,48700.0
2008-03-31 11:30:00,27.95,27.99,27.95,27.98,31100.0,17.6109,17.6361,17.6109,17.6298,31100.0
2008-03-31 11:35:00,27.98,27.99,27.97,27.97,10400.0,17.6298,17.6361,17.6235,17.6235,10400.0
2008-03-31 11:40:00,27.97,28.0,27.96,28.0,35200.0,17.6235,17.6424,17.6172,17.6424,35200.0
2008-03-31 11:45:00,28.0,28.02,27.99,28.02,10100.0,17.6424,17.655,17.6361,17.655,10100.0
2008-03-31 11:50:00,28.02,28.05,28.01,28.05,12800.0,17.655,17.6739,17.6487,17.6739,12800.0
2008-03-31 11:55:00,28.05,28.05,28.04,28.05,82800.0,17.6739,17.6739,17.6676,17.6739,82800.0
2008-03-31 12:00:00,28.05,28.07,28.05,28.06,12100.0,17.6739,17.6865,17.6739,17.6802,12100.0
2008-03-31 12:05:00,28.05,28.06,28.04,28.04,18700.0,17.6739,17.6802,17.6676,17.6676,18700.0
2008-03-31 12:10:00,28.04,28.04,28.03,28.04,4500.0,17.6676,17.6676,17.6613,17.6676,4500.0
2008-03-31 12:15:00,28.04,28.04,28.03,28.03,13100.0,17.6676,17.6676,17.6613,17.6613,13100.0
2008-03-31 12:20:00,28.04,28.04,28.03,28.03,2300.0,17.6676,17.6676,17.6613,17.6613,2300.0
2008-03-31 12:25:00,28.03,28.04,28.02,28.04,10000.0,17.6613,17.6676,17.655,17.6676,10000.0
2008-03-31 12:30:00,28.04,28.06,28.03,28.06,35400.0,17.6676,17.6802,17.6613,17.6802,35400.0
2008-03-31 12:35:00,28.06,28.07,28.06,28.06,17100.0,17.6802,17.6865,17.6802,17.6802,17100.0
2008-03-31 12:40:00,28.06,28.06,28.04,28.04,13200.0,17.6802,17.6802,17.6676,17.6676,13200.0
2008-03-31 12:45:00,28.05,28.05,28.04,28.05,6500.0,17.6739,17.6739,17.6676,17.6739,6500.0
2008-03-31 12:50:00,28.04,28.06,28.04,28.06,3700.0,17.6676,17.6802,17.6676,17.6802,3700.0
2008-03-31 12:55:00,28.07,28.07,28.06,28.07,16300.0,17.6865,17.6865,17.6802,17.6865,16300.0
2008-03-31 13:00:00,28.07,28.08,28.06,28.06,24000.0,17.6865,17.6928,17.6802,17.6802,24000.0
2008-03-31 13:05:00,28.07,28.08,28.07,28.08,2800.0,17.6865,17.6928,17.6865,17.6928,2800.0
2008-03-31 13:10:00,28.08,28.08,28.06,28.06,13300.0,17.6928,17.6928,17.6802,17.6802,13300.0
2008-03-31 13:15:00,28.06,28.06,28.04,28.04,5300.0,17.6802,17.6802,17.6676,17.6676,5300.0
2008-03-31 13:20:00,28.05,28.05,28.05,28.05,3900.0,17.6739,17.6739,17.6739,17.6739,3900.0
2008-03-31 13:25:00,28.05,28.05,28.04,28.04,9700.0,17.6739,17.6739,17.6676,17.6676,9700.0
2008-03-31 13:30:00,28.04,28.05,28.03,28.04,12200.0,17.6676,17.6739,17.6613,17.6676,12200.0
2008-03-31 13:35:00,28.04,28.04,28.04,28.04,10700.0,17.6676,17.6676,17.6676,17.6676,10700.0
2008-03-31 13:40:00,28.04,28.04,28.03,28.03,18800.0,17.6676,17.6676,17.6613,17.6613,18800.0
2008-03-31 13:45:00,28.02,28.03,28.02,28.03,9600.0,17.655,17.6613,17.655,17.6613,9600.0
2008-03-31 13:50:00,28.02,28.03,28.02,28.03,15200.0,17.655,17.6613,17.655,17.6613,15200.0
2008-03-31 13:55:00,28.04,28.05,28.03,28.03,31000.0,17.6676,17.6739,17.6613,17.6613,31000.0
2008-03-31 14:00:00,28.03,28.03,28.01,28.03,41100.0,17.6613,17.6613,17.6487,17.6613,41100.0
2008-03-31 14:05:00,28.02,28.02,28.01,28.02,146100.0,17.655,17.655,17.6487,17.655,146100.0
2008-03-31 14:10:00,28.02,28.03,28.02,28.03,14300.0,17.655,17.6613,17.655,17.6613,14300.0
2008-03-31 14:15:00,28.03,28.03,28.0,28.01,11600.0,17.6613,17.6613,17.6424,17.6487,11600.0
2008-03-31 14:20:00,28.02,28.02,28.0,28.01,18200.0,17.655,17.655,17.6424,17.6487,18200.0
2008-03-31 14:25:00,28.0,28.02,28.0,28.01,12800.0,17.6424,17.655,17.6424,17.6487,12800.0
2008-03-31 14:30:00,28.01,28.01,27.99,27.99,13200.0,17.6487,17.6487,17.6361,17.6361,13200.0
2008-03-31 14:35:00,27.98,27.99,27.98,27.99,13800.0,17.6298,17.6361,17.6298,17.6361,13800.0
2008-03-31 14:40:00,27.99,28.0,27.98,27.98,18300.0,17.6361,17.6424,17.6298,17.6298,18300.0
2008-03-31 14:45:00,27.98,27.98,27.97,27.98,8500.0,17.6298,17.6298,17.6235,17.6298,8500.0
2008-03-31 14:50:00,27.97,27.97,27.95,27.96,58500.0,17.6235,17.6235,17.6109,17.6172,58500.0
2008-03-31 14:55:00,27.95,27.96,27.94,27.94,13500.0,17.6109,17.6172,17.6046,17.6046,13500.0
2008-03-31 15:00:00,27.94,27.94,27.94,27.94,6400.0,17.6046,17.6046,17.6046,17.6046,6400.0
2008-03-31 15:05:00,27.93,27.93,27.91,27.93,19700.0,17.5983,17.5983,17.5857,17.5983,19700.0
2008-03-31 15:10:00,27.92,27.94,27.92,27.94,6600.0,17.592,17.6046,17.592,17.6046,6600.0
2008-03-31 15:15:00,27.93,27.94,27.93,27.93,21900.0,17.5983,17.6046,17.5983,17.5983,21900.0
2008-03-31 15:20:00,27.93,27.94,27.91,27.93,14700.0,17.5983,17.6046,17.5857,17.5983,14700.0
2008-03-31 15:25:00,27.94,27.95,27.93,27.94,18500.0,17.6046,17.6109,17.5983,17.6046,18500.0
2008-03-31 15:30:00,27.93,27.96,27.93,27.94,91800.0,17.5983,17.6172,17.5983,17.6046,91800.0
2008-03-31 15:35:00,27.95,27.95,27.94,27.95,18100.0,17.6109,17.6109,17.6046,17.6109,18100.0
2008-03-31 15:40:00,27.96,28.02,27.96,28.0,30200.0,17.6172,17.655,17.6172,17.6424,30200.0
2008-03-31 15:45:00,27.99,28.01,27.99,28.0,54700.0,17.6361,17.6487,17.6361,17.6424,54700.0
2008-03-31 15:50:00,28.0,28.0,27.97,27.97,19200.0,17.6424,17.6424,17.6235,17.6235,19200.0
2008-03-31 15:55:00,27.97,27.97,27.89,27.91,84500.0,17.6235,17.6235,17.5731,17.5857,84500.0
2008-04-01 08:40:00,27.86,27.86,27.86,27.86,8900.0,17.5542,17.5542,17.5542,17.5542,8900.0
2008-04-01 08:45:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 08:50:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 08:55:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 09:00:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 09:05:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 09:10:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 09:15:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 09:20:00,27.86,27.86,27.86,27.86,0.0,17.5542,17.5542,17.5542,17.5542,0.0
2008-04-01 09:25:00,28.56,28.56,28.56,28.56,2000.0,17.9953,17.9953,17.9953,17.9953,2000.0
2008-04-01 09:30:00,28.13,28.13,27.96,28.02,116900.0,17.7243,17.7243,17.6172,17.655,116900.0
2008-04-01 09:35:00,28.02,28.06,28.01,28.05,64000.0,17.655,17.6802,17.6487,17.6739,64000.0
2008-04-01 09:40:00,28.04,28.05,28.02,28.02,10200.0,17.6676,17.6739,17.655,17.655,10200.0
2008-04-01 09:45:00,28.03,28.04,28.03,28.03,40900.0,17.6613,17.6676,17.6613,17.6613,40900.0
2008-04-01 09:50:00,28.03,28.03,28.0,28.01,16100.0,17.6613,17.6613,17.6424,17.6487,16100.0
2008-04-01 09:55:00,28.02,28.07,28.02,28.04,108300.0,17.655,17.6865,17.655,17.6676,108300.0
2008-04-01 10:00:00,28.04,28.1,28.03,28.03,88600.0,17.6676,17.7054,17.6613,17.6613,88600.0
2008-04-01 10:05:00,28.03,28.05,28.03,28.04,37200.0,17.6613,17.6739,17.6613,17.6676,37200.0
2008-04-01 10:10:00,28.05,28.05,28.02,28.04,73400.0,17.6739,17.6739,17.655,17.6676,73400.0
2008-04-01 10:15:00,28.03,28.04,28.02,28.04,10700.0,17.6613,17.6676,17.655,17.6676,10700.0
2008-04-01 10:20:00,28.03,28.05,28.03,28.04,19100.0,17.6613,17.6739,17.6613,17.6676,19100.0
2008-04-01 10:25:00,28.05,28.06,28.02,28.05,295200.0,17.6739,17.6802,17.655,17.6739,295200.0
2008-04-01 10:30:00,28.05,28.06,28.03,28.05,96800.0,17.6739,17.6802,17.6613,17.6739,96800.0
2008-04-01 10:35:00,28.05,28.05,28.02,28.03,16700.0,17.6739,17.6739,17.655,17.6613,16700.0
2008-04-01 10:40:00,28.03,28.06,28.02,28.04,105800.0,17.6613,17.6802,17.655,17.6676,105800.0
2008-04-01 10:45:00,28.05,28.05,28.01,28.02,253200.0,17.6739,17.6739,17.6487,17.655,253200.0
2008-04-01 10:50:00,28.03,28.04,28.0,28.02,44900.0,17.6613,17.6676,17.6424,17.655,44900.0
2008-04-01 10:55:00,28.01,28.06,28.01,28.06,91200.0,17.6487,17.6802,17.6487,17.6802,91200.0
2008-04-01 11:00:00,28.07,28.08,28.03,28.05,51100.0,17.6865,17.6928,17.6613,17.6739,51100.0
2008-04-01 11:05:00,28.06,28.06,28.04,28.05,10900.0,17.6802,17.6802,17.6676,17.6739,10900.0
2008-04-01 11:10:00,28.04,28.05,28.0,28.01,48600.0,17.6676,17.6739,17.6424,17.6487,48600.0
2008-04-01 11:15:00,28.02,28.02,27.99,28.0,18600.0,17.655,17.655,17.6361,17.6424,18600.0
2008-04-01 11:20:00,28.0,28.01,27.99,28.01,12400.0,17.6424,17.6487,17.6361,17.6487,12400.0
2008-04-01 11:25:00,28.01,28.02,28.01,28.02,15500.0,17.6487,17.655,17.6487,17.655,15500.0
2008-04-01 11:30:00,28.02,28.05,28.02,28.05,249600.0,17.655,17.6739,17.655,17.6739,249600.0
2008-04-01 11:35:00,28.06,28.06,28.04,28.05,68900.0,17.6802,17.6802,17.6676,17.6739,68900.0
2008-04-01 11:40:00,28.05,28.06,28.04,28.06,75000.0,17.6739,17.6802,17.6676,17.6802,75000.0
2008-04-01 11:45:00,28.06,28.07,28.05,28.07,14000.0,17.6802,17.6865,17.6739,17.6865,14000.0
2008-04-01 11:50:00,28.07,28.09,28.07,28.09,9400.0,17.6865,17.6991,17.6865,17.6991,9400.0
2008-04-01 11:55:00,28.08,28.11,28.08,28.09,29000.0,17.6928,17.7117,17.6928,17.6991,29000.0
2008-04-01 12:00:00,28.11,28.11,28.07,28.08,88900.0,17.7117,17.7117,17.6865,17.6928,88900.0
2008-04-01 12:05:00,28.08,28.12,28.08,28.11,81200.0,17.6928,17.718,17.6928,17.7117,81200.0
2008-04-01 12:10:00,28.11,28.13,28.11,28.11,56500.0,17.7117,17.7243,17.7117,17.7117,56500.0
2008-04-01 12:15:00,28.11,28.14,28.11,28.14,69900.0,17.7117,17.7306,17.7117,17.7306,69900.0
2008-04-01 12:20:00,28.14,28.15,28.13,28.15,21500.0,17.7306,17.7369,17.7243,17.7369,21500.0
2008-04-01 12:25:00,28.15,28.16,28.14,28.15,37900.0,17.7369,17.7432,17.7306,17.7369,37900.0
2008-04-01 12:30:00,28.16,28.16,28.14,28.15,76600.0,17.7432,17.7432,17.7306,17.7369,76600.0
2008-04-01 12:35:00,28.15,28.15,28.14,28.15,64200.0,17.7369,17.7369,17.7306,17.7369,64200.0
2008-04-01 12:40:00,28.14,28.15,28.14,28.15,9200.0,17.7306,17.7369,17.7306,17.7369,9200.0
2008-04-01 12:45:00,28.14,28.14,28.13,28.13,13500.0,17.7306,17.7306,17.7243,17.7243,13500.0
2008-04-01 12:50:00,28.14,28.14,28.11,28.11,4500.0,17.7306,17.7306,17.7117,17.7117,4500.0
2008-04-01 12:55:00,28.13,28.13,28.11,28.12,3500.0,17.7243,17.7243,17.7117,17.718,3500.0
2008-04-01 13:00:00,28.11,28.16,28.11,28.15,38900.0,17.7117,17.7432,17.7117,17.7369,38900.0
2008-04-01 13:05:00,28.15,28.16,28.15,28.15,3400.0,17.7369,17.7432,17.7369,17.7369,3400.0
2008-04-01 13:10:00,28.15,28.17,28.15,28.17,2000.0,17.7369,17.7496,17.7369,17.7496,2000.0
2008-04-01 13:15:00,28.17,28.19,28.17,28.19,10900.0,17.7496,17.7622,17.7496,17.7622,10900.0
2008-04-01 13:20:00,28.17,28.18,28.17,28.18,30300.0,17.7496,17.7559,17.7496,17.7559,30300.0
2008-04-01 13:25:00,28.18,28.21,28.18,28.2,32400.0,17.7559,17.7748,17.7559,17.7685,32400.0
2008-04-01 13:30:00,28.21,28.21,28.2,28.2,3600.0,17.7748,17.7748,17.7685,17.7685,3600.0
2008-04-01 13:35:00,28.2,28.21,28.19,28.19,110400.0,17.7685,17.7748,17.7622,17.7622,110400.0
2008-04-01 13:40:00,28.18,28.19,28.17,28.17,6400.0,17.7559,17.7622,17.7496,17.7496,6400.0
2008-04-01 13:45:00,28.17,28.17,28.16,28.17,14900.0,17.7496,17.7496,17.7432,17.7496,14900.0
2008-04-01 13:50:00,28.17,28.18,28.17,28.18,3800.0,17.7496,17.7559,17.7496,17.7559,3800.0
2008-04-01 13:55:00,28.18,28.18,28.16,28.18,9500.0,17.7559,17.7559,17.7432,17.7559,9500.0
2008-04-01 14:00:00,28.18,28.18,28.16,28.16,53300.0,17.7559,17.7559,17.7432,17.7432,53300.0
2008-04-01 14:05:00,28.17,28.19,28.16,28.18,11200.0,17.7496,17.7622,17.7432,17.7559,11200.0
2008-04-01 14:10:00,28.18,28.19,28.18,28.19,7900.0,17.7559,17.7622,17.7559,17.7622,7900.0
2008-04-01 14:15:00,28.19,28.19,28.18,28.19,11400.0,17.7622,17.7622,17.7559,17.7622,11400.0
2008-04-01 14:20:00,28.19,28.25,28.19,28.25,39100.0,17.7622,17.8,17.7622,17.8,39100.0
2008-04-01 14:25:00,28.25,28.25,28.21,28.21,8400.0,17.8,17.8,17.7748,17.7748,8400.0
2008-04-01 14:30:00,28.21,28.25,28.21,28.25,6100.0,17.7748,17.8,17.7748,17.8,6100.0
2008-04-01 14:35:00,28.25,28.27,28.24,28.26,12500.0,17.8,17.8126,17.7937,17.8063,12500.0
2008-04-01 14:40:00,28.27,28.27,28.25,28.26,8000.0,17.8126,17.8126,17.8,17.8063,8000.0
2008-04-01 14:45:00,28.26,28.26,28.25,28.26,20200.0,17.8063,17.8063,17.8,17.8063,20200.0
2008-04-01 14:50:00,28.26,28.29,28.26,28.28,14000.0,17.8063,17.8252,17.8063,17.8189,14000.0
2008-04-01 14:55:00,28.29,28.29,28.24,28.24,12900.0,17.8252,17.8252,17.7937,17.7937,12900.0
2008-04-01 15:00:00,28.24,28.24,28.23,28.23,20100.0,17.7937,17.7937,17.7874,17.7874,20100.0
2008-04-01 15:05:00,28.24,28.26,28.24,28.26,14100.0,17.7937,17.8063,17.7937,17.8063,14100.0
2008-04-01 15:10:00,28.26,28.27,28.25,28.25,42300.0,17.8063,17.8126,17.8,17.8,42300.0
2008-04-01 15:15:00,28.24,28.27,28.23,28.25,55100.0,17.7937,17.8126,17.7874,17.8,55100.0
2008-04-01 15:20:00,28.24,28.26,28.24,28.24,12100.0,17.7937,17.8063,17.7937,17.7937,12100.0
2008-04-01 15:25:00,28.26,28.28,28.26,28.27,6600.0,17.8063,17.8189,17.8063,17.8126,6600.0
2008-04-01 15:30:00,28.27,28.27,28.24,28.24,16100.0,17.8126,17.8126,17.7937,17.7937,16100.0
2008-04-01 15:35:00,28.24,28.27,28.21,28.27,23700.0,17.7937,17.8126,17.7748,17.8126,23700.0
2008-04-01 15:40:00,28.27,28.33,28.27,28.32,46800.0,17.8126,17.8504,17.8126,17.8441,46800.0
2008-04-01 15:45:00,28.33,28.34,28.31,28.32,15900.0,17.8504,17.8567,17.8378,17.8441,15900.0
2008-04-01 15:50:00,28.32,28.33,28.32,28.32,46700.0,17.8441,17.8504,17.8441,17.8441,46700.0
2008-04-01 15:55:00,28.32,28.37,28.3,28.3,106200.0,17.8441,17.8756,17.8315,17.8315,106200.0
2008-04-02 09:30:00,28.48,28.48,28.29,28.3,51400.0,17.9449,17.9449,17.8252,17.8315,51400.0
2008-04-02 09:35:00,28.3,28.32,28.26,28.26,14500.0,17.8315,17.8441,17.8063,17.8063,14500.0
2008-04-02 09:40:00,28.26,28.28,28.26,28.28,4000.0,17.8063,17.8189,17.8063,17.8189,4000.0
2008-04-02 09:45:00,28.28,28.31,28.2,28.21,43800.0,17.8189,17.8378,17.7685,17.7748,43800.0
2008-04-02 09:50:00,28.21,28.23,28.2,28.23,25900.0,17.7748,17.7874,17.7685,17.7874,25900.0
2008-04-02 09:55:00,28.25,28.26,28.24,28.25,27300.0,17.8,17.8063,17.7937,17.8,27300.0
2008-04-02 10:00:00,28.25,28.26,28.22,28.26,18800.0,17.8,17.8063,17.7811,17.8063,18800.0
2008-04-02 10:05:00,28.26,28.29,28.26,28.27,222800.0,17.8063,17.8252,17.8063,17.8126,222800.0
2008-04-02 10:10:00,28.26,28.28,28.26,28.28,5900.0,17.8063,17.8189,17.8063,17.8189,5900.0
2008-04-02 10:15:00,28.28,28.28,28.26,28.27,6500.0,17.8189,17.8189,17.8063,17.8126,6500.0
2008-04-02 10:20:00,28.27,28.3,28.27,28.3,7100.0,17.8126,17.8315,17.8126,17.8315,7100.0
2008-04-02 10:25:00,28.29,28.3,28.28,28.3,5000.0,17.8252,17.8315,17.8189,17.8315,5000.0
2008-04-02 10:30:00,28.29,28.38,28.29,28.35,100900.0,17.8252,17.8819,17.8252,17.863,100900.0
2008-04-02 10:35:00,28.35,28.37,28.35,28.35,9100.0,17.863,17.8756,17.863,17.863,9100.0
2008-04-02 10:40:00,28.35,28.37,28.35,28.35,13600.0,17.863,17.8756,17.863,17.863,13600.0
2008-04-02 10:45:00,28.34,28.35,28.33,28.33,42600.0,17.8567,17.863,17.8504,17.8504,42600.0
2008-04-02 10:50:00,28.34,28.35,28.32,28.34,13200.0,17.8567,17.863,17.8441,17.8567,13200.0
2008-04-02 10:55:00,28.35,28.36,28.32,28.32,34100.0,17.863,17.8693,17.8441,17.8441,34100.0
2008-04-02 11:00:00,28.32,28.32,28.3,28.3,65700.0,17.8441,17.8441,17.8315,17.8315,65700.0
2008-04-02 11:05:00,28.3,28.31,28.28,28.29,60800.0,17.8315,17.8378,17.8189,17.8252,60800.0
2008-04-02 11:10:00,28.29,28.3,28.27,28.3,259800.0,17.8252,17.8315,17.8126,17.8315,259800.0
2008-04-02 11:15:00,28.3,28.33,28.3,28.32,380200.0,17.8315,17.8504,17.8315,17.8441,380200.0
2008-04-02 11:20:00,28.32,28.32,28.31,28.31,13100.0,17.8441,17.8441,17.8378,17.8378,13100.0
2008-04-02 11:25:00,28.3,28.3,28.27,28.29,36600.0,17.8315,17.8315,17.8126,17.8252,36600.0
2008-04-02 11:30:00,28.29,28.29,28.27,28.28,2900.0,17.8252,17.8252,17.8126,17.8189,2900.0
2008-04-02 11:35:00,28.28,28.32,28.28,28.32,31600.0,17.8189,17.8441,17.8189,17.8441,31600.0
2008-04-02 11:40:00,28.31,28.31,28.3,28.3,223500.0,17.8378,17.8378,17.8315,17.8315,223500.0
2008-04-02 11:45:00,28.3,28.31,28.3,28.31,37200.0,17.8315,17.8378,17.8315,17.8378,37200.0
2008-04-02 11:50:00,28.3,28.3,28.29,28.3,124200.0,17.8315,17.8315,17.8252,17.8315,124200.0
2008-04-02 11:55:00,28.29,28.31,28.29,28.31,27300.0,17.8252,17.8378,17.8252,17.8378,27300.0
2008-04-02 12:00:00,28.31,28.34,28.31,28.32,156000.0,17.8378,17.8567,17.8378,17.8441,156000.0
2008-04-02 12:05:00,28.32,28.33,28.31,28.31,98900.0,17.8441,17.8504,17.8378,17.8378,98900.0
2008-04-02 12:10:00,28.3,28.31,28.28,28.29,34400.0,17.8315,17.8378,17.8189,17.8252,34400.0
2008-04-02 12:15:00,28.28,28.29,28.27,28.29,11100.0,17.8189,17.8252,17.8126,17.8252,11100.0
2008-04-02 12:20:00,28.28,28.3,28.28,28.3,12900.0,17.8189,17.8315,17.8189,17.8315,12900.0
2008-04-02 12:25:00,28.3,28.3,28.28,28.29,46300.0,17.8315,17.8315,17.8189,17.8252,46300.0
2008-04-02 12:30:00,28.29,28.3,28.28,28.28,59700.0,17.8252,17.8315,17.8189,17.8189,59700.0
2008-04-02 12:35:00,28.28,28.29,28.25,28.25,30700.0,17.8189,17.8252,17.8,17.8,30700.0
2008-04-02 12:40:00,28.26,28.26,28.24,28.25,27900.0,17.8063,17.8063,17.7937,17.8,27900.0
2008-04-02 12:45:00,28.25,28.25,28.24,28.25,11400.0,17.8,17.8,17.7937,17.8,11400.0
2008-04-02 12:50:00,28.25,28.25,28.24,28.25,4900.0,17.8,17.8,17.7937,17.8,4900.0
2008-04-02 12:55:00,28.25,28.26,28.24,28.25,79800.0,17.8,17.8063,17.7937,17.8,79800.0
2008-04-02 13:00:00,28.25,28.26,28.25,28.25,23700.0,17.8,17.8063,17.8,17.8,23700.0
2008-04-02 13:05:00,28.25,28.25,28.23,28.25,21600.0,17.8,17.8,17.7874,17.8,21600.0
2008-04-02 13:10:00,28.24,28.25,28.23,28.24,12300.0,17.7937,17.8,17.7874,17.7937,12300.0
2008-04-02 13:15:00,28.24,28.25,28.23,28.24,9800.0,17.7937,17.8,17.7874,17.7937,9800.0
2008-04-02 13:20:00,28.24,28.25,28.23,28.25,3800.0,17.7937,17.8,17.7874,17.8,3800.0
2008-04-02 13:25:00,28.25,28.27,28.25,28.26,16000.0,17.8,17.8126,17.8,17.8063,16000.0
2008-04-02 13:30:00,28.25,28.25,28.24,28.24,13100.0,17.8,17.8,17.7937,17.7937,13100.0
2008-04-02 13:35:00,28.23,28.25,28.22,28.25,2100.0,17.7874,17.8,17.7811,17.8,2100.0
2008-04-02 13:40:00,28.25,28.28,28.25,28.26,8700.0,17.8,17.8189,17.8,17.8063,8700.0
2008-04-02 13:45:00,28.27,28.28,28.26,28.27,14300.0,17.8126,17.8189,17.8063,17.8126,14300.0
2008-04-02 13:50:00,28.27,28.28,28.26,28.28,42600.0,17.8126,17.8189,17.8063,17.8189,42600.0
2008-04-02 13:55:00,28.28,28.28,28.26,28.26,17800.0,17.8189,17.8189,17.8063,17.8063,17800.0
2008-04-02 14:00:00,28.27,28.28,28.26,28.28,9500.0,17.8126,17.8189,17.8063,17.8189,9500.0
2008-04-02 14:05:00,28.28,28.3,28.28,28.3,8700.0,17.8189,17.8315,17.8189,17.8315,8700.0
2008-04-02 14:10:00,28.3,28.31,28.29,28.29,18900.0,17.8315,17.8378,17.8252,17.8252,18900.0
2008-04-02 14:15:00,28.29,28.29,28.28,28.29,8000.0,17.8252,17.8252,17.8189,17.8252,8000.0
2008-04-02 14:20:00,28.28,28.29,28.25,28.25,12500.0,17.8189,17.8252,17.8,17.8,12500.0
2008-04-02 14:25:00,28.24,28.25,28.22,28.23,30400.0,17.7937,17.8,17.7811,17.7874,30400.0
2008-04-02 14:30:00,28.24,28.24,28.17,28.17,30900.0,17.7937,17.7937,17.7496,17.7496,30900.0
2008-04-02 14:35:00,28.18,28.18,28.15,28.16,16400.0,17.7559,17.7559,17.7369,17.7432,16400.0
2008-04-02 14:40:00,28.16,28.18,28.16,28.17,23700.0,17.7432,17.7559,17.7432,17.7496,23700.0
2008-04-02 14:45:00,28.16,28.17,28.14,28.16,10000.0,17.7432,17.7496,17.7306,17.7432,10000.0
2008-04-02 14:50:00,28.15,28.16,28.14,28.14,25500.0,17.7369,17.7432,17.7306,17.7306,25500.0
2008-04-02 14:55:00,28.14,28.16,28.13,28.14,16900.0,17.7306,17.7432,17.7243,17.7306,16900.0
2008-04-02 15:00:00,28.14,28.14,28.11,28.11,33200.0,17.7306,17.7306,17.7117,17.7117,33200.0
2008-04-02 15:05:00,28.12,28.14,28.11,28.13,37700.0,17.718,17.7306,17.7117,17.7243,37700.0
2008-04-02 15:10:00,28.13,28.15,28.13,28.14,11400.0,17.7243,17.7369,17.7243,17.7306,11400.0
2008-04-02 15:15:00,28.14,28.15,28.13,28.15,17100.0,17.7306,17.7369,17.7243,17.7369,17100.0
2008-04-02 15:20:00,28.15,28.16,28.14,28.14,18000.0,17.7369,17.7432,17.7306,17.7306,18000.0
2008-04-02 15:25:00,28.15,28.17,28.14,28.17,23400.0,17.7369,17.7496,17.7306,17.7496,23400.0
2008-04-02 15:30:00,28.17,28.17,28.16,28.17,22500.0,17.7496,17.7496,17.7432,17.7496,22500.0
2008-04-02 15:35:00,28.17,28.19,28.14,28.14,20000.0,17.7496,17.7622,17.7306,17.7306,20000.0
2008-04-02 15:40:00,28.15,28.16,28.15,28.16,10300.0,17.7369,17.7432,17.7369,17.7432,10300.0
2008-04-02 15:45:00,28.17,28.18,28.15,28.17,14600.0,17.7496,17.7559,17.7369,17.7496,14600.0
2008-04-02 15:50:00,28.17,28.18,28.14,28.18,66700.0,17.7496,17.7559,17.7306,17.7559,66700.0
2008-04-02 15:55:00,28.18,28.21,28.16,28.2,122900.0,17.7559,17.7748,17.7432,17.7685,122900.0
2008-04-03 09:30:00,28.2,28.2,28.1,28.14,41000.0,17.7685,17.7685,17.7054,17.7306,41000.0
2008-04-03 09:35:00,28.14,28.14,28.11,28.11,51800.0,17.7306,17.7306,17.7117,17.7117,51800.0
2008-04-03 09:40:00,28.11,28.11,28.06,28.06,38100.0,17.7117,17.7117,17.6802,17.6802,38100.0
2008-04-03 09:45:00,28.06,28.11,28.06,28.11,10500.0,17.6802,17.7117,17.6802,17.7117,10500.0
2008-04-03 09:50:00,28.11,28.22,28.09,28.11,28500.0,17.7117,17.7811,17.6991,17.7117,28500.0
2008-04-03 09:55:00,28.1,28.15,28.1,28.15,60500.0,17.7054,17.7369,17.7054,17.7369,60500.0
2008-04-03 10:00:00,28.15,28.2,28.12,28.13,129000.0,17.7369,17.7685,17.718,17.7243,129000.0
2008-04-03 10:05:00,28.14,28.16,28.13,28.15,12100.0,17.7306,17.7432,17.7243,17.7369,12100.0
2008-04-03 10:10:00,28.14,28.15,28.13,28.14,6400.0,17.7306,17.7369,17.7243,17.7306,6400.0
2008-04-03 10:15:00,28.14,28.14,28.12,28.12,72400.0,17.7306,17.7306,17.718,17.718,72400.0
2008-04-03 10:20:00,28.12,28.12,28.11,28.11,8100.0,17.718,17.718,17.7117,17.7117,8100.0
2008-04-03 10:25:00,28.1,28.11,28.09,28.11,5100.0,17.7054,17.7117,17.6991,17.7117,5100.0
2008-04-03 10:30:00,28.1,28.12,28.1,28.12,9300.0,17.7054,17.718,17.7054,17.718,9300.0
2008-04-03 10:35:00,28.12,28.13,28.11,28.11,12400.0,17.718,17.7243,17.7117,17.7117,12400.0
2008-04-03 10:40:00,28.11,28.19,28.11,28.19,19600.0,17.7117,17.7622,17.7117,17.7622,19600.0
2008-04-03 10:45:00,28.19,28.19,28.15,28.15,41900.0,17.7622,17.7622,17.7369,17.7369,41900.0
2008-04-03 10:50:00,28.15,28.17,28.14,28.17,23100.0,17.7369,17.7496,17.7306,17.7496,23100.0
2008-04-03 10:55:00,28.16,28.17,28.16,28.16,1700.0,17.7432,17.7496,17.7432,17.7432,1700.0
2008-04-03 11:00:00,28.15,28.16,28.14,28.16,5100.0,17.7369,17.7432,17.7306,17.7432,5100.0
2008-04-03 11:05:00,28.15,28.18,28.15,28.18,6300.0,17.7369,17.7559,17.7369,17.7559,6300.0
2008-04-03 11:10:00,28.18,28.2,28.18,28.19,3400.0,17.7559,17.7685,17.7559,17.7622,3400.0
2008-04-03 11:15:00,28.19,28.2,28.17,28.19,4800.0,17.7622,17.7685,17.7496,17.7622,4800.0
2008-04-03 11:20:00,28.2,28.2,28.18,28.18,3500.0,17.7685,17.7685,17.7559,17.7559,3500.0
2008-04-03 11:25:00,28.18,28.18,28.17,28.17,2500.0,17.7559,17.7559,17.7496,17.7496,2500.0
2008-04-03 11:30:00,28.17,28.19,28.17,28.19,3100.0,17.7496,17.7622,17.7496,17.7622,3100.0
2008-04-03 11:35:00,28.18,28.19,28.17,28.18,14000.0,17.7559,17.7622,17.7496,17.7559,14000.0
2008-04-03 11:40:00,28.18,28.18,28.17,28.17,9600.0,17.7559,17.7559,17.7496,17.7496,9600.0
2008-04-03 11:45:00,28.18,28.18,28.18,28.18,12400.0,17.7559,17.7559,17.7559,17.7559,12400.0
2008-04-03 11:50:00,28.18,28.18,28.18,28.18,66200.0,17.7559,17.7559,17.7559,17.7559,66200.0
2008-04-03 11:55:00,28.18,28.18,28.16,28.16,6500.0,17.7559,17.7559,17.7432,17.7432,6500.0
2008-04-03 12:00:00,28.16,28.19,28.16,28.18,50000.0,17.7432,17.7622,17.7432,17.7559,50000.0
2008-04-03 12:05:00,28.18,28.19,28.17,28.18,4100.0,17.7559,17.7622,17.7496,17.7559,4100.0
2008-04-03 12:10:00,28.16,28.16,28.16,28.16,6100.0,17.7432,17.7432,17.7432,17.7432,6100.0
2008-04-03 12:15:00,28.15,28.15,28.15,28.15,21000.0,17.7369,17.7369,17.7369,17.7369,21000.0
2008-04-03 12:20:00,28.15,28.15,28.13,28.13,4300.0,17.7369,17.7369,17.7243,17.7243,4300.0
2008-04-03 12:25:00,28.12,28.13,28.12,28.13,1900.0,17.718,17.7243,17.718,17.7243,1900.0
2008-04-03 12:30:00,28.13,28.13,28.12,28.13,17300.0,17.7243,17.7243,17.718,17.7243,17300.0
2008-04-03 12:35:00,28.14,28.16,28.14,28.16,33100.0,17.7306,17.7432,17.7306,17.7432,33100.0
2008-04-03 12:40:00,28.16,28.2,28.16,28.17,60100.0,17.7432,17.7685,17.7432,17.7496,60100.0
2008-04-03 12:45:00,28.17,28.18,28.16,28.18,34800.0,17.7496,17.7559,17.7432,17.7559,34800.0
2008-04-03 12:50:00,28.18,28.18,28.17,28.18,13800.0,17.7559,17.7559,17.7496,17.7559,13800.0
2008-04-03 12:55:00,28.17,28.17,28.16,28.17,16700.0,17.7496,17.7496,17.7432,17.7496,16700.0
2008-04-03 13:00:00,28.18,28.18,28.17,28.18,12300.0,17.7559,17.7559,17.7496,17.7559,12300.0
2008-04-03 13:05:00,28.17,28.18,28.16,28.16,66600.0,17.7496,17.7559,17.7432,17.7432,66600.0
2008-04-03 13:10:00,28.15,28.18,28.15,28.18,17600.0,17.7369,17.7559,17.7369,17.7559,17600.0
2008-04-03 13:15:00,28.18,28.2,28.17,28.2,27000.0,17.7559,17.7685,17.7496,17.7685,27000.0
2008-04-03 13:20:00,28.2,28.2,28.18,28.18,33400.0,17.7685,17.7685,17.7559,17.7559,33400.0
2008-04-03 13:25:00,28.19,28.19,28.18,28.18,62200.0,17.7622,17.7622,17.7559,17.7559,62200.0
2008-04-03 13:30:00,28.18,28.18,28.16,28.17,48800.0,17.7559,17.7559,17.7432,17.7496,48800.0
2008-04-03 13:35:00,28.18,28.19,28.17,28.18,69800.0,17.7559,17.7622,17.7496,17.7559,69800.0
2008-04-03 13:40:00,28.18,28.19,28.17,28.17,6100.0,17.7559,17.7622,17.7496,17.7496,6100.0
2008-04-03 13:45:00,28.18,28.18,28.17,28.18,27400.0,17.7559,17.7559,17.7496,17.7559,27400.0
2008-04-03 13:50:00,28.18,28.18,28.17,28.17,54800.0,17.7559,17.7559,17.7496,17.7496,54800.0
2008-04-03 13:55:00,28.18,28.18,28.16,28.16,39900.0,17.7559,17.7559,17.7432,17.7432,39900.0
2008-04-03 14:00:00,28.17,28.19,28.17,28.19,22000.0,17.7496,17.7622,17.7496,17.7622,22000.0
2008-04-03 14:05:00,28.19,28.19,28.18,28.19,8200.0,17.7622,17.7622,17.7559,17.7622,8200.0
2008-04-03 14:10:00,28.19,28.2,28.19,28.2,16800.0,17.7622,17.7685,17.7622,17.7685,16800.0
2008-04-03 14:15:00,28.2,28.2,28.18,28.19,153600.0,17.7685,17.7685,17.7559,17.7622,153600.0
2008-04-03 14:20:00,28.19,28.19,28.18,28.19,11100.0,17.7622,17.7622,17.7559,17.7622,11100.0
2008-04-03 14:25:00,28.19,28.19,28.18,28.19,10500.0,17.7622,17.7622,17.7559,17.7622,10500.0
2008-04-03 14:30:00,28.19,28.2,28.18,28.19,7900.0,17.7622,17.7685,17.7559,17.7622,7900.0
2008-04-03 14:35:00,28.19,28.19,28.17,28.18,39200.0,17.7622,17.7622,17.7496,17.7559,39200.0
2008-04-03 14:40:00,28.18,28.19,28.17,28.19,115000.0,17.7559,17.7622,17.7496,17.7622,115000.0
2008-04-03 14:45:00,28.2,28.2,28.17,28.18,11300.0,17.7685,17.7685,17.7496,17.7559,11300.0
2008-04-03 14:50:00,28.19,28.19,28.17,28.18,6000.0,17.7622,17.7622,17.7496,17.7559,6000.0
2008-04-03 14:55:00,28.18,28.19,28.16,28.19,37800.0,17.7559,17.7622,17.7432,17.7622,37800.0
2008-04-03 15:00:00,28.18,28.19,28.18,28.19,2300.0,17.7559,17.7622,17.7559,17.7622,2300.0
2008-04-03 15:05:00,28.19,28.19,28.17,28.17,15200.0,17.7622,17.7622,17.7496,17.7496,15200.0
2008-04-03 15:10:00,28.18,28.18,28.17,28.18,19300.0,17.7559,17.7559,17.7496,17.7559,19300.0
2008-04-03 15:15:00,28.17,28.17,28.15,28.16,18200.0,17.7496,17.7496,17.7369,17.7432,18200.0
2008-04-03 15:20:00,28.15,28.15,28.14,28.15,11200.0,17.7369,17.7369,17.7306,17.7369,11200.0
2008-04-03 15:25:00,28.14,28.15,28.14,28.14,30900.0,17.7306,17.7369,17.7306,17.7306,30900.0
2008-04-03 15:30:00,28.14,28.16,28.13,28.15,37100.0,17.7306,17.7432,17.7243,17.7369,37100.0
2008-04-03 15:35:00,28.15,28.17,28.15,28.16,23500.0,17.7369,17.7496,17.7369,17.7432,23500.0
2008-04-03 15:40:00,28.16,28.17,28.14,28.14,39200.0,17.7432,17.7496,17.7306,17.7306,39200.0
2008-04-03 15:45:00,28.13,28.15,28.12,28.13,65800.0,17.7243,17.7369,17.718,17.7243,65800.0
2008-04-03 15:50:00,28.13,28.14,28.12,28.14,37500.0,17.7243,17.7306,17.718,17.7306,37500.0
2008-04-03 15:55:00,28.15,28.17,28.13,28.14,90700.0,17.7369,17.7496,17.7243,17.7306,90700.0
2008-04-04 09:30:00,28.21,28.23,28.12,28.13,31800.0,17.7748,17.7874,17.718,17.7243,31800.0
2008-04-04 09:35:00,28.13,28.14,28.11,28.11,16400.0,17.7243,17.7306,17.7117,17.7117,16400.0
2008-04-04 09:40:00,28.11,28.18,28.11,28.18,24000.0,17.7117,17.7559,17.7117,17.7559,24000.0
2008-04-04 09:45:00,28.18,28.18,28.15,28.15,21200.0,17.7559,17.7559,17.7369,17.7369,21200.0
2008-04-04 09:50:00,28.16,28.17,28.12,28.16,19500.0,17.7432,17.7496,17.718,17.7432,19500.0
2008-04-04 09:55:00,28.17,28.21,28.17,28.19,20300.0,17.7496,17.7748,17.7496,17.7622,20300.0
2008-04-04 10:00:00,28.2,28.21,28.17,28.21,79800.0,17.7685,17.7748,17.7496,17.7748,79800.0
2008-04-04 10:05:00,28.22,28.22,28.17,28.17,26100.0,17.7811,17.7811,17.7496,17.7496,26100.0
2008-04-04 10:10:00,28.17,28.2,28.17,28.18,13800.0,17.7496,17.7685,17.7496,17.7559,13800.0
2008-04-04 10:15:00,28.17,28.18,28.15,28.17,22800.0,17.7496,17.7559,17.7369,17.7496,22800.0
2008-04-04 10:20:00,28.17,28.19,28.16,28.19,13600.0,17.7496,17.7622,17.7432,17.7622,13600.0
2008-04-04 10:25:00,28.18,28.2,28.17,28.2,23600.0,17.7559,17.7685,17.7496,17.7685,23600.0
2008-04-04 10:30:00,28.2,28.2,28.15,28.16,7200.0,17.7685,17.7685,17.7369,17.7432,7200.0
2008-04-04 10:35:00,28.15,28.15,28.12,28.13,16000.0,17.7369,17.7369,17.718,17.7243,16000.0
2008-04-04 10:40:00,28.13,28.17,28.13,28.17,22000.0,17.7243,17.7496,17.7243,17.7496,22000.0
2008-04-04 10:45:00,28.17,28.17,28.15,28.16,118500.0,17.7496,17.7496,17.7369,17.7432,118500.0
2008-04-04 10:50:00,28.17,28.19,28.16,28.19,25600.0,17.7496,17.7622,17.7432,17.7622,25600.0
2008-04-04 10:55:00,28.18,28.19,28.18,28.19,4700.0,17.7559,17.7622,17.7559,17.7622,4700.0
2008-04-04 11:00:00,28.19,28.22,28.19,28.22,15500.0,17.7622,17.7811,17.7622,17.7811,15500.0
2008-04-04 11:05:00,28.21,28.23,28.21,28.22,41300.0,17.7748,17.7874,17.7748,17.7811,41300.0
2008-04-04 11:10:00,28.22,28.22,28.21,28.22,25600.0,17.7811,17.7811,17.7748,17.7811,25600.0
2008-04-04 11:15:00,28.22,28.22,28.19,28.19,45400.0,17.7811,17.7811,17.7622,17.7622,45400.0
2008-04-04 11:20:00,28.2,28.22,28.2,28.22,25900.0,17.7685,17.7811,17.7685,17.7811,25900.0
2008-04-04 11:25:00,28.22,28.23,28.21,28.23,4600.0,17.7811,17.7874,17.7748,17.7874,4600.0
2008-04-04 11:30:00,28.22,28.23,28.22,28.22,16000.0,17.7811,17.7874,17.7811,17.7811,16000.0
2008-04-04 11:35:00,28.22,28.23,28.22,28.22,18300.0,17.7811,17.7874,17.7811,17.7811,18300.0
2008-04-04 11:40:00,28.22,28.22,28.19,28.19,27500.0,17.7811,17.7811,17.7622,17.7622,27500.0
2008-04-04 11:45:00,28.19,28.2,28.17,28.17,66200.0,17.7622,17.7685,17.7496,17.7496,66200.0
2008-04-04 11:50:00,28.17,28.2,28.17,28.2,26500.0,17.7496,17.7685,17.7496,17.7685,26500.0
2008-04-04 11:55:00,28.2,28.2,28.18,28.19,25500.0,17.7685,17.7685,17.7559,17.7622,25500.0
2008-04-04 12:00:00,28.19,28.19,28.18,28.19,20200.0,17.7622,17.7622,17.7559,17.7622,20200.0
2008-04-04 12:05:00,28.19,28.21,28.18,28.21,16900.0,17.7622,17.7748,17.7559,17.7748,16900.0
2008-04-04 12:10:00,28.22,28.25,28.22,28.24,34500.0,17.7811,17.8,17.7811,17.7937,34500.0
2008-04-04 12:15:00,28.24,28.27,28.24,28.27,10400.0,17.7937,17.8126,17.7937,17.8126,10400.0
2008-04-04 12:20:00,28.27,28.27,28.24,28.24,18300.0,17.8126,17.8126,17.7937,17.7937,18300.0
2008-04-04 12:25:00,28.24,28.25,28.23,28.24,31800.0,17.7937,17.8,17.7874,17.7937,31800.0
2008-04-04 12:30:00,28.25,28.25,28.23,28.23,8000.0,17.8,17.8,17.7874,17.7874,8000.0
2008-04-04 12:35:00,28.24,28.28,28.24,28.27,36500.0,17.7937,17.8189,17.7937,17.8126,36500.0
2008-04-04 12:40:00,28.27,28.28,28.27,28.27,10000.0,17.8126,17.8189,17.8126,17.8126,10000.0
2008-04-04 12:45:00,28.27,28.28,28.25,28.25,23500.0,17.8126,17.8189,17.8,17.8,23500.0
2008-04-04 12:50:00,28.25,28.26,28.25,28.26,2500.0,17.8,17.8063,17.8,17.8063,2500.0
2008-04-04 12:55:00,28.26,28.28,28.26,28.27,14800.0,17.8063,17.8189,17.8063,17.8126,14800.0
2008-04-04 13:00:00,28.28,28.28,28.27,28.28,2100.0,17.8189,17.8189,17.8126,17.8189,2100.0
2008-04-04 13:05:00,28.28,28.28,28.25,28.26,14800.0,17.8189,17.8189,17.8,17.8063,14800.0
2008-04-04 13:10:00,28.27,28.28,28.26,28.28,9200.0,17.8126,17.8189,17.8063,17.8189,9200.0
2008-04-04 13:15:00,28.28,28.29,28.26,28.29,11100.0,17.8189,17.8252,17.8063,17.8252,11100.0
2008-04-04 13:20:00,28.29,28.3,28.28,28.28,43300.0,17.8252,17.8315,17.8189,17.8189,43300.0
2008-04-04 13:25:00,28.29,28.3,28.28,28.28,70900.0,17.8252,17.8315,17.8189,17.8189,70900.0
2008-04-04 13:30:00,28.29,28.29,28.28,28.29,3900.0,17.8252,17.8252,17.8189,17.8252,3900.0
2008-04-04 13:35:00,28.29,28.3,28.28,28.3,9000.0,17.8252,17.8315,17.8189,17.8315,9000.0
2008-04-04 13:40:00,28.3,28.31,28.29,28.3,10200.0,17.8315,17.8378,17.8252,17.8315,10200.0
2008-04-04 13:45:00,28.31,28.31,28.3,28.31,9900.0,17.8378,17.8378,17.8315,17.8378,9900.0
2008-04-04 13:50:00,28.31,28.31,28.28,28.29,4400.0,17.8378,17.8378,17.8189,17.8252,4400.0
2008-04-04 13:55:00,28.3,28.3,28.29,28.3,8000.0,17.8315,17.8315,17.8252,17.8315,8000.0
2008-04-04 14:00:00,28.3,28.31,28.3,28.31,16100.0,17.8315,17.8378,17.8315,17.8378,16100.0
2008-04-04 14:05:00,28.3,28.3,28.29,28.3,16600.0,17.8315,17.8315,17.8252,17.8315,16600.0
2008-04-04 14:10:00,28.29,28.3,28.28,28.29,18400.0,17.8252,17.8315,17.8189,17.8252,18400.0
2008-04-04 14:15:00,28.29,28.31,28.28,28.29,31500.0,17.8252,17.8378,17.8189,17.8252,31500.0
2008-04-04 14:20:00,28.3,28.31,28.3,28.31,7300.0,17.8315,17.8378,17.8315,17.8378,7300.0
2008-04-04 14:25:00,28.31,28.31,28.28,28.3,16400.0,17.8378,17.8378,17.8189,17.8315,16400.0
2008-04-04 14:30:00,28.3,28.3,28.27,28.28,12100.0,17.8315,17.8315,17.8126,17.8189,12100.0
2008-04-04 14:35:00,28.29,28.3,28.28,28.29,17800.0,17.8252,17.8315,17.8189,17.8252,17800.0
2008-04-04 14:40:00,28.29,28.32,28.29,28.31,11000.0,17.8252,17.8441,17.8252,17.8378,11000.0
2008-04-04 14:45:00,28.31,28.32,28.31,28.31,7700.0,17.8378,17.8441,17.8378,17.8378,7700.0
2008-04-04 14:50:00,28.32,28.33,28.31,28.32,17200.0,17.8441,17.8504,17.8378,17.8441,17200.0
2008-04-04 14:55:00,28.32,28.32,28.3,28.3,10900.0,17.8441,17.8441,17.8315,17.8315,10900.0
2008-04-04 15:00:00,28.3,28.31,28.28,28.29,20300.0,17.8315,17.8378,17.8189,17.8252,20300.0
2008-04-04 15:05:00,28.3,28.3,28.28,28.29,12400.0,17.8315,17.8315,17.8189,17.8252,12400.0
2008-04-04 15:10:00,28.28,28.28,28.23,28.24,88700.0,17.8189,17.8189,17.7874,17.7937,88700.0
2008-04-04 15:15:00,28.24,28.26,28.23,28.26,72600.0,17.7937,17.8063,17.7874,17.8063,72600.0
2008-04-04 15:20:00,28.26,28.26,28.24,28.25,94400.0,17.8063,17.8063,17.7937,17.8,94400.0
2008-04-04 15:25:00,28.25,28.25,28.21,28.22,113700.0,17.8,17.8,17.7748,17.7811,113700.0
2008-04-04 15:30:00,28.22,28.23,28.21,28.21,45300.0,17.7811,17.7874,17.7748,17.7748,45300.0
2008-04-04 15:35:00,28.22,28.22,28.18,28.18,37200.0,17.7811,17.7811,17.7559,17.7559,37200.0
2008-04-04 15:40:00,28.18,28.2,28.17,28.18,22500.0,17.7559,17.7685,17.7496,17.7559,22500.0
2008-04-04 15:45:00,28.18,28.19,28.16,28.18,31500.0,17.7559,17.7622,17.7432,17.7559,31500.0
2008-04-04 15:50:00,28.18,28.23,28.17,28.22,54600.0,17.7559,17.7874,17.7496,17.7811,54600.0
2008-04-04 15:55:00,28.22,28.24,28.22,28.24,146100.0,17.7811,17.7937,17.7811,17.7937,146100.0
2008-04-07 09:30:00,28.32,28.38,28.27,28.28,103300.0,17.8441,17.8819,17.8126,17.8189,103300.0
2008-04-07 09:35:00,28.27,28.28,28.25,28.25,70600.0,17.8126,17.8189,17.8,17.8,70600.0
2008-04-07 09:40:00,28.25,28.25,28.23,28.23,7700.0,17.8,17.8,17.7874,17.7874,7700.0
2008-04-07 09:45:00,28.23,28.23,28.2,28.22,43500.0,17.7874,17.7874,17.7685,17.7811,43500.0
2008-04-07 09:50:00,28.22,28.24,28.21,28.23,35200.0,17.7811,17.7937,17.7748,17.7874,35200.0
2008-04-07 09:55:00,28.23,28.24,28.22,28.24,31400.0,17.7874,17.7937,17.7811,17.7937,31400.0
2008-04-07 10:00:00,28.24,28.24,28.21,28.23,45900.0,17.7937,17.7937,17.7748,17.7874,45900.0
2008-04-07 10:05:00,28.22,28.22,28.22,28.22,1800.0,17.7811,17.7811,17.7811,17.7811,1800.0
2008-04-07 10:10:00,28.21,28.22,28.2,28.2,4700.0,17.7748,17.7811,17.7685,17.7685,4700.0
2008-04-07 10:15:00,28.2,28.21,28.19,28.2,6800.0,17.7685,17.7748,17.7622,17.7685,6800.0
2008-04-07 10:20:00,28.2,28.21,28.19,28.2,13900.0,17.7685,17.7748,17.7622,17.7685,13900.0
2008-04-07 10:25:00,28.19,28.19,28.17,28.17,13500.0,17.7622,17.7622,17.7496,17.7496,13500.0
2008-04-07 10:30:00,28.17,28.18,28.17,28.17,4800.0,17.7496,17.7559,17.7496,17.7496,4800.0
2008-04-07 10:35:00,28.17,28.19,28.17,28.19,2200.0,17.7496,17.7622,17.7496,17.7622,2200.0
2008-04-07 10:40:00,28.19,28.2,28.19,28.19,2900.0,17.7622,17.7685,17.7622,17.7622,2900.0
2008-04-07 10:45:00,28.19,28.21,28.18,28.2,2200.0,17.7622,17.7748,17.7559,17.7685,2200.0
2008-04-07 10:50:00,28.2,28.2,28.2,28.2,5200.0,17.7685,17.7685,17.7685,17.7685,5200.0
2008-04-07 10:55:00,28.21,28.24,28.2,28.24,2900.0,17.7748,17.7937,17.7685,17.7937,2900.0
2008-04-07 11:00:00,28.24,28.24,28.23,28.23,2000.0,17.7937,17.7937,17.7874,17.7874,2000.0
2008-04-07 11:05:00,28.23,28.23,28.22,28.22,3100.0,17.7874,17.7874,17.7811,17.7811,3100.0
2008-04-07 11:10:00,28.23,28.23,28.23,28.23,1000.0,17.7874,17.7874,17.7874,17.7874,1000.0
2008-04-07 11:15:00,28.22,28.23,28.21,28.23,16800.0,17.7811,17.7874,17.7748,17.7874,16800.0
2008-04-07 11:20:00,28.23,28.26,28.23,28.24,3800.0,17.7874,17.8063,17.7874,17.7937,3800.0
2008-04-07 11:25:00,28.24,28.25,28.23,28.25,54100.0,17.7937,17.8,17.7874,17.8,54100.0
2008-04-07 11:30:00,28.25,28.27,28.25,28.25,41000.0,17.8,17.8126,17.8,17.8,41000.0
2008-04-07 11:35:00,28.26,28.27,28.26,28.26,6400.0,17.8063,17.8126,17.8063,17.8063,6400.0
2008-04-07 11:40:00,28.26,28.28,28.26,28.27,7900.0,17.8063,17.8189,17.8063,17.8126,7900.0
2008-04-07 11:45:00,28.28,28.29,28.27,28.27,17000.0,17.8189,17.8252,17.8126,17.8126,17000.0
2008-04-07 11:50:00,28.27,28.27,28.26,28.26,8600.0,17.8126,17.8126,17.8063,17.8063,8600.0
2008-04-07 11:55:00,28.26,28.26,28.25,28.26,3400.0,17.8063,17.8063,17.8,17.8063,3400.0
2008-04-07 12:00:00,28.26,28.26,28.25,28.25,4800.0,17.8063,17.8063,17.8,17.8,4800.0
2008-04-07 12:05:00,28.25,28.27,28.25,28.26,67200.0,17.8,17.8126,17.8,17.8063,67200.0
2008-04-07 12:10:00,28.27,28.27,28.25,28.26,11000.0,17.8126,17.8126,17.8,17.8063,11000.0
2008-04-07 12:15:00,28.27,28.27,28.26,28.26,17100.0,17.8126,17.8126,17.8063,17.8063,17100.0
2008-04-07 12:20:00,28.27,28.28,28.27,28.27,7900.0,17.8126,17.8189,17.8126,17.8126,7900.0
2008-04-07 12:25:00,28.27,28.28,28.27,28.27,9200.0,17.8126,17.8189,17.8126,17.8126,9200.0
2008-04-07 12:30:00,28.28,28.28,28.27,28.27,10000.0,17.8189,17.8189,17.8126,17.8126,10000.0
2008-04-07 12:35:00,28.27,28.29,28.26,28.29,7900.0,17.8126,17.8252,17.8063,17.8252,7900.0
2008-04-07 12:40:00,28.29,28.3,28.29,28.29,11100.0,17.8252,17.8315,17.8252,17.8252,11100.0
2008-04-07 12:45:00,28.29,28.29,28.29,28.29,5700.0,17.8252,17.8252,17.8252,17.8252,5700.0
2008-04-07 12:50:00,28.28,28.28,28.27,28.27,2200.0,17.8189,17.8189,17.8126,17.8126,2200.0
2008-04-07 12:55:00,28.28,28.28,28.27,28.28,9600.0,17.8189,17.8189,17.8126,17.8189,9600.0
2008-04-07 13:00:00,28.28,28.28,28.27,28.27,10100.0,17.8189,17.8189,17.8126,17.8126,10100.0
2008-04-07 13:05:00,28.27,28.27,28.26,28.26,8600.0,17.8126,17.8126,17.8063,17.8063,8600.0
2008-04-07 13:10:00,28.26,28.26,28.25,28.25,3200.0,17.8063,17.8063,17.8,17.8,3200.0
2008-04-07 13:15:00,28.26,28.26,28.25,28.26,14200.0,17.8063,17.8063,17.8,17.8063,14200.0
2008-04-07 13:20:00,28.25,28.27,28.25,28.26,10100.0,17.8,17.8126,17.8,17.8063,10100.0
2008-04-07 13:25:00,28.27,28.28,28.27,28.27,48000.0,17.8126,17.8189,17.8126,17.8126,48000.0
2008-04-07 13:30:00,28.27,28.28,28.27,28.27,1600.0,17.8126,17.8189,17.8126,17.8126,1600.0
2008-04-07 13:35:00,28.28,28.28,28.27,28.27,68200.0,17.8189,17.8189,17.8126,17.8126,68200.0
2008-04-07 13:40:00,28.28,28.28,28.26,28.26,10700.0,17.8189,17.8189,17.8063,17.8063,10700.0
2008-04-07 13:45:00,28.26,28.28,28.26,28.28,17000.0,17.8063,17.8189,17.8063,17.8189,17000.0
2008-04-07 13:50:00,28.28,28.28,28.27,28.27,23200.0,17.8189,17.8189,17.8126,17.8126,23200.0
2008-04-07 13:55:00,28.28,28.28,28.27,28.28,7800.0,17.8189,17.8189,17.8126,17.8189,7800.0
2008-04-07 14:00:00,28.28,28.29,28.27,28.28,8600.0,17.8189,17.8252,17.8126,17.8189,8600.0
2008-04-07 14:05:00,28.28,28.3,28.28,28.29,11500.0,17.8189,17.8315,17.8189,17.8252,11500.0
2008-04-07 14:10:00,28.3,28.31,28.29,28.31,10100.0,17.8315,17.8378,17.8252,17.8378,10100.0
2008-04-07 14:15:00,28.3,28.31,28.29,28.3,10600.0,17.8315,17.8378,17.8252,17.8315,10600.0
2008-04-07 14:20:00,28.3,28.3,28.27,28.28,15600.0,17.8315,17.8315,17.8126,17.8189,15600.0
2008-04-07 14:25:00,28.28,28.3,28.27,28.27,12900.0,17.8189,17.8315,17.8126,17.8126,12900.0
2008-04-07 14:30:00,28.28,28.28,28.25,28.26,15900.0,17.8189,17.8189,17.8,17.8063,15900.0
2008-04-07 14:35:00,28.26,28.27,28.24,28.26,24900.0,17.8063,17.8126,17.7937,17.8063,24900.0
2008-04-07 14:40:00,28.27,28.27,28.26,28.27,13900.0,17.8126,17.8126,17.8063,17.8126,13900.0
2008-04-07 14:45:00,28.26,28.27,28.25,28.26,13500.0,17.8063,17.8126,17.8,17.8063,13500.0
2008-04-07 14:50:00,28.26,28.27,28.25,28.26,6300.0,17.8063,17.8126,17.8,17.8063,6300.0
2008-04-07 14:55:00,28.26,28.26,28.24,28.24,26600.0,17.8063,17.8063,17.7937,17.7937,26600.0
2008-04-07 15:00:00,28.24,28.24,28.21,28.22,26700.0,17.7937,17.7937,17.7748,17.7811,26700.0
2008-04-07 15:05:00,28.23,28.23,28.2,28.2,5800.0,17.7874,17.7874,17.7685,17.7685,5800.0
2008-04-07 15:10:00,28.2,28.22,28.19,28.21,19800.0,17.7685,17.7811,17.7622,17.7748,19800.0
2008-04-07 15:15:00,28.22,28.22,28.21,28.22,8900.0,17.7811,17.7811,17.7748,17.7811,8900.0
2008-04-07 15:20:00,28.22,28.23,28.21,28.22,16200.0,17.7811,17.7874,17.7748,17.7811,16200.0
2008-04-07 15:25:00,28.22,28.23,28.22,28.23,4000.0,17.7811,17.7874,17.7811,17.7874,4000.0
2008-04-07 15:30:00,28.22,28.23,28.17,28.17,89200.0,17.7811,17.7874,17.7496,17.7496,89200.0
2008-04-07 15:35:00,28.17,28.18,28.15,28.17,49200.0,17.7496,17.7559,17.7369,17.7496,49200.0
2008-04-07 15:40:00,28.17,28.19,28.17,28.18,26600.0,17.7496,17.7622,17.7496,17.7559,26600.0
2008-04-07 15:45:00,28.19,28.19,28.18,28.18,34200.0,17.7622,17.7622,17.7559,17.7559,34200.0
2008-04-07 15:50:00,28.18,28.2,28.17,28.18,28600.0,17.7559,17.7685,17.7496,17.7559,28600.0
2008-04-07 15:55:00,28.17,28.2,28.16,28.19,24000.0,17.7496,17.7685,17.7432,17.7622,24000.0
2008-04-08 09:30:00,28.09,28.13,28.09,28.11,87300.0,17.6991,17.7243,17.6991,17.7117,87300.0
2008-04-08 09:35:00,28.1,28.12,28.09,28.1,51500.0,17.7054,17.718,17.6991,17.7054,51500.0
2008-04-08 09:40:00,28.1,28.1,28.09,28.1,47200.0,17.7054,17.7054,17.6991,17.7054,47200.0
2008-04-08 09:45:00,28.1,28.13,28.1,28.12,51300.0,17.7054,17.7243,17.7054,17.718,51300.0
2008-04-08 09:50:00,28.13,28.15,28.09,28.09,41800.0,17.7243,17.7369,17.6991,17.6991,41800.0
2008-04-08 09:55:00,28.1,28.1,28.07,28.09,37600.0,17.7054,17.7054,17.6865,17.6991,37600.0
2008-04-08 10:00:00,28.08,28.09,28.07,28.08,124700.0,17.6928,17.6991,17.6865,17.6928,124700.0
2008-04-08 10:05:00,28.08,28.08,28.05,28.06,13900.0,17.6928,17.6928,17.6739,17.6802,13900.0
2008-04-08 10:10:00,28.06,28.07,28.06,28.07,27700.0,17.6802,17.6865,17.6802,17.6865,27700.0
2008-04-08 10:15:00,28.07,28.07,28.06,28.06,36400.0,17.6865,17.6865,17.6802,17.6802,36400.0
2008-04-08 10:20:00,28.06,28.07,28.05,28.06,174800.0,17.6802,17.6865,17.6739,17.6802,174800.0
2008-04-08 10:25:00,28.06,28.06,28.05,28.05,9300.0,17.6802,17.6802,17.6739,17.6739,9300.0
2008-04-08 10:30:00,28.05,28.05,28.04,28.05,2400.0,17.6739,17.6739,17.6676,17.6739,2400.0
2008-04-08 10:35:00,28.05,28.06,28.04,28.06,12100.0,17.6739,17.6802,17.6676,17.6802,12100.0
2008-04-08 10:40:00,28.07,28.08,28.07,28.08,11500.0,17.6865,17.6928,17.6865,17.6928,11500.0
2008-04-08 10:45:00,28.08,28.09,28.07,28.08,3500.0,17.6928,17.6991,17.6865,17.6928,3500.0
2008-04-08 10:50:00,28.08,28.09,28.08,28.09,13700.0,17.6928,17.6991,17.6928,17.6991,13700.0
2008-04-08 10:55:00,28.08,28.09,28.07,28.09,4100.0,17.6928,17.6991,17.6865,17.6991,4100.0
2008-04-08 11:00:00,28.08,28.09,28.08,28.09,2400.0,17.6928,17.6991,17.6928,17.6991,2400.0
2008-04-08 11:05:00,28.09,28.1,28.09,28.1,700.0,17.6991,17.7054,17.6991,17.7054,700.0
2008-04-08 11:10:00,28.1,28.11,28.09,28.1,20300.0,17.7054,17.7117,17.6991,17.7054,20300.0
2008-04-08 11:15:00,28.1,28.1,28.08,28.1,76400.0,17.7054,17.7054,17.6928,17.7054,76400.0
2008-04-08 11:20:00,28.1,28.11,28.09,28.1,21100.0,17.7054,17.7117,17.6991,17.7054,21100.0
2008-04-08 11:25:00,28.11,28.11,28.1,28.1,22000.0,17.7117,17.7117,17.7054,17.7054,22000.0
2008-04-08 11:30:00,28.1,28.11,28.1,28.11,28200.0,17.7054,17.7117,17.7054,17.7117,28200.0
2008-04-08 11:35:00,28.12,28.12,28.09,28.09,14800.0,17.718,17.718,17.6991,17.6991,14800.0
2008-04-08 11:40:00,28.1,28.11,28.1,28.11,6500.0,17.7054,17.7117,17.7054,17.7117,6500.0
2008-04-08 11:45:00,28.11,28.11,28.09,28.1,37400.0,17.7117,17.7117,17.6991,17.7054,37400.0
2008-04-08 11:50:00,28.1,28.1,28.09,28.09,8100.0,17.7054,17.7054,17.6991,17.6991,8100.0
2008-04-08 11:55:00,28.1,28.1,28.09,28.1,7200.0,17.7054,17.7054,17.6991,17.7054,7200.0
2008-04-08 12:00:00,28.1,28.1,28.08,28.09,75200.0,17.7054,17.7054,17.6928,17.6991,75200.0
2008-04-08 12:05:00,28.09,28.1,28.08,28.1,6500.0,17.6991,17.7054,17.6928,17.7054,6500.0
2008-04-08 12:10:00,28.09,28.09,28.08,28.08,9800.0,17.6991,17.6991,17.6928,17.6928,9800.0
2008-04-08 12:15:00,28.08,28.09,28.08,28.09,7700.0,17.6928,17.6991,17.6928,17.6991,7700.0
2008-04-08 12:20:00,28.09,28.1,28.09,28.1,3100.0,17.6991,17.7054,17.6991,17.7054,3100.0
2008-04-08 12:25:00,28.1,28.1,28.08,28.08,5700.0,17.7054,17.7054,17.6928,17.6928,5700.0
2008-04-08 12:30:00,28.08,28.08,28.07,28.08,1900.0,17.6928,17.6928,17.6865,17.6928,1900.0
2008-04-08 12:35:00,28.08,28.09,28.08,28.09,2100.0,17.6928,17.6991,17.6928,17.6991,2100.0
2008-04-08 12:40:00,28.09,28.09,28.08,28.09,2700.0,17.6991,17.6991,17.6928,17.6991,2700.0
2008-04-08 12:45:00,28.09,28.11,28.09,28.1,9300.0,17.6991,17.7117,17.6991,17.7054,9300.0
2008-04-08 12:50:00,28.11,28.12,28.1,28.1,8200.0,17.7117,17.718,17.7054,17.7054,8200.0
2008-04-08 12:55:00,28.11,28.11,28.1,28.11,4700.0,17.7117,17.7117,17.7054,17.7117,4700.0
2008-04-08 13:00:00,28.11,28.11,28.09,28.09,12600.0,17.7117,17.7117,17.6991,17.6991,12600.0
2008-04-08 13:05:00,28.09,28.09,28.08,28.09,12900.0,17.6991,17.6991,17.6928,17.6991,12900.0
2008-04-08 13:10:00,28.09,28.1,28.09,28.09,23000.0,17.6991,17.7054,17.6991,17.6991,23000.0
2008-04-08 13:15:00,28.09,28.09,28.09,28.09,700.0,17.6991,17.6991,17.6991,17.6991,700.0
2008-04-08 13:20:00,28.1,28.1,28.09,28.1,2300.0,17.7054,17.7054,17.6991,17.7054,2300.0
2008-04-08 13:25:00,28.09,28.1,28.09,28.1,5500.0,17.6991,17.7054,17.6991,17.7054,5500.0
2008-04-08 13:30:00,28.1,28.1,28.09,28.1,4600.0,17.7054,17.7054,17.6991,17.7054,4600.0
2008-04-08 13:35:00,28.1,28.1,28.09,28.09,70000.0,17.7054,17.7054,17.6991,17.6991,70000.0
2008-04-08 13:40:00,28.09,28.1,28.08,28.09,11300.0,17.6991,17.7054,17.6928,17.6991,11300.0
2008-04-08 13:45:00,28.08,28.1,28.08,28.1,7700.0,17.6928,17.7054,17.6928,17.7054,7700.0
2008-04-08 13:50:00,28.1,28.1,28.09,28.1,14700.0,17.7054,17.7054,17.6991,17.7054,14700.0
2008-04-08 13:55:00,28.11,28.11,28.11,28.11,6200.0,17.7117,17.7117,17.7117,17.7117,6200.0
2008-04-08 14:00:00,28.1,28.11,28.08,28.1,29600.0,17.7054,17.7117,17.6928,17.7054,29600.0
2008-04-08 14:05:00,28.09,28.1,28.07,28.08,8900.0,17.6991,17.7054,17.6865,17.6928,8900.0
2008-04-08 14:10:00,28.08,28.09,28.07,28.09,6400.0,17.6928,17.6991,17.6865,17.6991,6400.0
2008-04-08 14:15:00,28.09,28.09,28.08,28.08,6200.0,17.6991,17.6991,17.6928,17.6928,6200.0
2008-04-08 14:20:00,28.09,28.09,28.08,28.08,11200.0,17.6991,17.6991,17.6928,17.6928,11200.0
2008-04-08 14:25:00,28.09,28.1,28.08,28.1,14100.0,17.6991,17.7054,17.6928,17.7054,14100.0
2008-04-08 14:30:00,28.1,28.1,28.09,28.09,10100.0,17.7054,17.7054,17.6991,17.6991,10100.0
2008-04-08 14:35:00,28.08,28.11,28.08,28.11,23500.0,17.6928,17.7117,17.6928,17.7117,23500.0
2008-04-08 14:40:00,28.11,28.11,28.09,28.09,7000.0,17.7117,17.7117,17.6991,17.6991,7000.0
2008-04-08 14:45:00,28.1,28.11,28.1,28.11,7500.0,17.7054,17.7117,17.7054,17.7117,7500.0
2008-04-08 14:50:00,28.11,28.14,28.11,28.13,5700.0,17.7117,17.7306,17.7117,17.7243,5700.0
2008-04-08 14:55:00,28.13,28.13,28.13,28.13,1800.0,17.7243,17.7243,17.7243,17.7243,1800.0
2008-04-08 15:00:00,28.14,28.14,28.12,28.12,13800.0,17.7306,17.7306,17.718,17.718,13800.0
2008-04-08 15:05:00,28.12,28.12,28.1,28.11,4200.0,17.718,17.718,17.7054,17.7117,4200.0
2008-04-08 15:10:00,28.1,28.11,28.09,28.11,9100.0,17.7054,17.7117,17.6991,17.7117,9100.0
2008-04-08 15:15:00,28.11,28.11,28.1,28.11,25200.0,17.7117,17.7117,17.7054,17.7117,25200.0
2008-04-08 15:20:00,28.11,28.12,28.09,28.1,7600.0,17.7117,17.718,17.6991,17.7054,7600.0
2008-04-08 15:25:00,28.1,28.11,28.09,28.11,20200.0,17.7054,17.7117,17.6991,17.7117,20200.0
2008-04-08 15:30:00,28.11,28.14,28.11,28.12,21200.0,17.7117,17.7306,17.7117,17.718,21200.0
2008-04-08 15:35:00,28.12,28.13,28.11,28.12,12700.0,17.718,17.7243,17.7117,17.718,12700.0
2008-04-08 15:40:00,28.11,28.13,28.11,28.13,9800.0,17.7117,17.7243,17.7117,17.7243,9800.0
2008-04-08 15:45:00,28.12,28.12,28.11,28.11,800.0,17.718,17.718,17.7117,17.7117,800.0
2008-04-08 15:50:00,28.11,28.13,28.11,28.13,18600.0,17.7117,17.7243,17.7117,17.7243,18600.0
2008-04-08 15:55:00,28.12,28.14,28.12,28.12,58200.0,17.718,17.7306,17.718,17.718,58200.0
2008-04-09 09:30:00,28.1,28.15,28.03,28.05,11300.0,17.7054,17.7369,17.6613,17.6739,11300.0
2008-04-09 09:35:00,28.06,28.1,28.05,28.07,30400.0,17.6802,17.7054,17.6739,17.6865,30400.0
2008-04-09 09:40:00,28.07,28.07,28.03,28.04,7500.0,17.6865,17.6865,17.6613,17.6676,7500.0
2008-04-09 09:45:00,28.02,28.02,28.01,28.01,3900.0,17.655,17.655,17.6487,17.6487,3900.0
2008-04-09 09:50:00,28.01,28.05,28.0,28.01,212100.0,17.6487,17.6739,17.6424,17.6487,212100.0
2008-04-09 09:55:00,28.02,28.02,28.0,28.02,35100.0,17.655,17.655,17.6424,17.655,35100.0
2008-04-09 10:00:00,28.02,28.03,28.0,28.0,169700.0,17.655,17.6613,17.6424,17.6424,169700.0
2008-04-09 10:05:00,28.0,28.02,27.99,28.01,39800.0,17.6424,17.655,17.6361,17.6487,39800.0
2008-04-09 10:10:00,28.03,28.04,28.03,28.04,104600.0,17.6613,17.6676,17.6613,17.6676,104600.0
2008-04-09 10:15:00,28.03,28.04,28.03,28.03,13000.0,17.6613,17.6676,17.6613,17.6613,13000.0
2008-04-09 10:20:00,28.04,28.05,28.03,28.03,7800.0,17.6676,17.6739,17.6613,17.6613,7800.0
2008-04-09 10:25:00,28.03,28.04,28.02,28.04,3000.0,17.6613,17.6676,17.655,17.6676,3000.0
2008-04-09 10:30:00,28.05,28.05,27.97,27.98,21000.0,17.6739,17.6739,17.6235,17.6298,21000.0
2008-04-09 10:35:00,27.98,27.99,27.97,27.99,4600.0,17.6298,17.6361,17.6235,17.6361,4600.0
2008-04-09 10:40:00,27.98,27.99,27.98,27.99,3900.0,17.6298,17.6361,17.6298,17.6361,3900.0
2008-04-09 10:45:00,27.99,28.01,27.99,28.01,7500.0,17.6361,17.6487,17.6361,17.6487,7500.0
2008-04-09 10:50:00,28.01,28.01,27.98,28.0,4900.0,17.6487,17.6487,17.6298,17.6424,4900.0
2008-04-09 10:55:00,28.0,28.0,27.97,27.98,4300.0,17.6424,17.6424,17.6235,17.6298,4300.0
2008-04-09 11:00:00,27.98,27.99,27.97,27.98,3500.0,17.6298,17.6361,17.6235,17.6298,3500.0
2008-04-09 11:05:00,27.97,27.98,27.96,27.96,6500.0,17.6235,17.6298,17.6172,17.6172,6500.0
2008-04-09 11:10:00,27.97,27.97,27.96,27.96,1300.0,17.6235,17.6235,17.6172,17.6172,1300.0
2008-04-09 11:15:00,27.96,27.96,27.94,27.95,23700.0,17.6172,17.6172,17.6046,17.6109,23700.0
2008-04-09 11:20:00,27.95,27.95,27.91,27.91,17900.0,17.6109,17.6109,17.5857,17.5857,17900.0
2008-04-09 11:25:00,27.91,27.92,27.91,27.92,30500.0,17.5857,17.592,17.5857,17.592,30500.0
2008-04-09 11:30:00,27.91,27.92,27.9,27.91,10000.0,17.5857,17.592,17.5794,17.5857,10000.0
2008-04-09 11:35:00,27.9,27.9,27.86,27.87,44400.0,17.5794,17.5794,17.5542,17.5605,44400.0
2008-04-09 11:40:00,27.86,27.88,27.86,27.88,11200.0,17.5542,17.5668,17.5542,17.5668,11200.0
2008-04-09 11:45:00,27.88,27.88,27.87,27.87,27900.0,17.5668,17.5668,17.5605,17.5605,27900.0
2008-04-09 11:50:00,27.88,27.88,27.87,27.87,1600.0,17.5668,17.5668,17.5605,17.5605,1600.0
2008-04-09 11:55:00,27.87,27.87,27.86,27.86,21100.0,17.5605,17.5605,17.5542,17.5542,21100.0
2008-04-09 12:00:00,27.86,27.87,27.86,27.87,19100.0,17.5542,17.5605,17.5542,17.5605,19100.0
2008-04-09 12:05:00,27.88,27.88,27.87,27.88,4100.0,17.5668,17.5668,17.5605,17.5668,4100.0
2008-04-09 12:10:00,27.88,27.89,27.87,27.88,16000.0,17.5668,17.5731,17.5605,17.5668,16000.0
2008-04-09 12:15:00,27.89,27.89,27.87,27.87,1900.0,17.5731,17.5731,17.5605,17.5605,1900.0
2008-04-09 12:20:00,27.88,27.88,27.87,27.88,4000.0,17.5668,17.5668,17.5605,17.5668,4000.0
2008-04-09 12:25:00,27.88,27.89,27.87,27.87,4500.0,17.5668,17.5731,17.5605,17.5605,4500.0
2008-04-09 12:30:00,27.88,27.89,27.88,27.88,1200.0,17.5668,17.5731,17.5668,17.5668,1200.0
2008-04-09 12:35:00,27.89,27.9,27.88,27.89,11100.0,17.5731,17.5794,17.5668,17.5731,11100.0
2008-04-09 12:40:00,27.88,27.89,27.88,27.88,96700.0,17.5668,17.5731,17.5668,17.5668,96700.0
2008-04-09 12:45:00,27.87,27.87,27.86,27.87,76200.0,17.5605,17.5605,17.5542,17.5605,76200.0
2008-04-09 12:50:00,27.86,27.87,27.86,27.86,57900.0,17.5542,17.5605,17.5542,17.5542,57900.0
2008-04-09 12:55:00,27.86,27.86,27.85,27.86,49200.0,17.5542,17.5542,17.5479,17.5542,49200.0
2008-04-09 13:00:00,27.86,27.86,27.85,27.86,38000.0,17.5542,17.5542,17.5479,17.5542,38000.0
2008-04-09 13:05:00,27.85,27.85,27.83,27.84,40300.0,17.5479,17.5479,17.5353,17.5416,40300.0
2008-04-09 13:10:00,27.84,27.86,27.84,27.85,22600.0,17.5416,17.5542,17.5416,17.5479,22600.0
2008-04-09 13:15:00,27.86,27.88,27.86,27.88,4500.0,17.5542,17.5668,17.5542,17.5668,4500.0
2008-04-09 13:20:00,27.87,27.88,27.87,27.88,200.0,17.5605,17.5668,17.5605,17.5668,200.0
2008-04-09 13:25:00,27.87,27.88,27.87,27.88,900.0,17.5605,17.5668,17.5605,17.5668,900.0
2008-04-09 13:30:00,27.88,27.88,27.87,27.88,1000.0,17.5668,17.5668,17.5605,17.5668,1000.0
2008-04-09 13:35:00,27.88,27.89,27.88,27.89,2400.0,17.5668,17.5731,17.5668,17.5731,2400.0
2008-04-09 13:40:00,27.9,27.9,27.89,27.9,1600.0,17.5794,17.5794,17.5731,17.5794,1600.0
2008-04-09 13:45:00,27.9,27.91,27.89,27.89,2500.0,17.5794,17.5857,17.5731,17.5731,2500.0
2008-04-09 13:50:00,27.89,27.9,27.89,27.9,11200.0,17.5731,17.5794,17.5731,17.5794,11200.0
2008-04-09 13:55:00,27.91,27.91,27.89,27.91,5600.0,17.5857,17.5857,17.5731,17.5857,5600.0
2008-04-09 14:00:00,27.91,27.92,27.9,27.91,46600.0,17.5857,17.592,17.5794,17.5857,46600.0
2008-04-09 14:05:00,27.91,27.91,27.9,27.9,1600.0,17.5857,17.5857,17.5794,17.5794,1600.0
2008-04-09 14:10:00,27.91,27.91,27.87,27.87,13700.0,17.5857,17.5857,17.5605,17.5605,13700.0
2008-04-09 14:15:00,27.88,27.88,27.87,27.88,5900.0,17.5668,17.5668,17.5605,17.5668,5900.0
2008-04-09 14:20:00,27.88,27.89,27.88,27.88,7600.0,17.5668,17.5731,17.5668,17.5668,7600.0
2008-04-09 14:25:00,27.87,27.89,27.87,27.89,5900.0,17.5605,17.5731,17.5605,17.5731,5900.0
2008-04-09 14:30:00,27.88,27.88,27.87,27.87,13000.0,17.5668,17.5668,17.5605,17.5605,13000.0
2008-04-09 14:35:00,27.87,27.89,27.86,27.89,14900.0,17.5605,17.5731,17.5542,17.5731,14900.0
2008-04-09 14:40:00,27.89,27.89,27.88,27.89,3200.0,17.5731,17.5731,17.5668,17.5731,3200.0
2008-04-09 14:45:00,27.88,27.89,27.88,27.88,1300.0,17.5668,17.5731,17.5668,17.5668,1300.0
2008-04-09 14:50:00,27.88,27.88,27.86,27.88,12700.0,17.5668,17.5668,17.5542,17.5668,12700.0
2008-04-09 14:55:00,27.87,27.87,27.86,27.87,11100.0,17.5605,17.5605,17.5542,17.5605,11100.0
2008-04-09 15:00:00,27.85,27.86,27.84,27.85,13800.0,17.5479,17.5542,17.5416,17.5479,13800.0
2008-04-09 15:05:00,27.85,27.86,27.85,27.86,55300.0,17.5479,17.5542,17.5479,17.5542,55300.0
2008-04-09 15:10:00,27.85,27.85,27.82,27.84,23200.0,17.5479,17.5479,17.529,17.5416,23200.0
2008-04-09 15:15:00,27.85,27.85,27.83,27.85,14100.0,17.5479,17.5479,17.5353,17.5479,14100.0
2008-04-09 15:20:00,27.85,27.89,27.85,27.86,48200.0,17.5479,17.5731,17.5479,17.5542,48200.0
2008-04-09 15:25:00,27.86,27.87,27.86,27.86,5700.0,17.5542,17.5605,17.5542,17.5542,5700.0
2008-04-09 15:30:00,27.86,27.88,27.85,27.87,55000.0,17.5542,17.5668,17.5479,17.5605,55000.0
2008-04-09 15:35:00,27.87,27.92,27.87,27.92,62100.0,17.5605,17.592,17.5605,17.592,62100.0
2008-04-09 15:40:00,27.93,27.93,27.91,27.93,6200.0,17.5983,17.5983,17.5857,17.5983,6200.0
2008-04-09 15:45:00,27.92,27.93,27.9,27.9,5100.0,17.592,17.5983,17.5794,17.5794,5100.0
2008-04-09 15:50:00,27.89,27.89,27.88,27.88,7300.0,17.5731,17.5731,17.5668,17.5668,7300.0
2008-04-09 15:55:00,27.89,27.89,27.87,27.89,31800.0,17.5731,17.5731,17.5605,17.5731,31800.0
2008-04-10 09:30:00,27.95,27.97,27.92,27.94,11400.0,17.6109,17.6235,17.592,17.6046,11400.0
2008-04-10 09:35:00,27.94,27.95,27.91,27.95,48500.0,17.6046,17.6109,17.5857,17.6109,48500.0
2008-04-10 09:40:00,27.95,27.99,27.94,27.99,8300.0,17.6109,17.6361,17.6046,17.6361,8300.0
2008-04-10 09:45:00,27.99,28.0,27.98,27.98,13200.0,17.6361,17.6424,17.6298,17.6298,13200.0
2008-04-10 09:50:00,27.96,27.98,27.95,27.96,76900.0,17.6172,17.6298,17.6109,17.6172,76900.0
2008-04-10 09:55:00,27.97,27.98,27.94,27.95,9800.0,17.6235,17.6298,17.6046,17.6109,9800.0
2008-04-10 10:00:00,27.95,27.96,27.95,27.96,7900.0,17.6109,17.6172,17.6109,17.6172,7900.0
2008-04-10 10:05:00,27.97,27.98,27.96,27.96,22800.0,17.6235,17.6298,17.6172,17.6172,22800.0
2008-04-10 10:10:00,27.95,27.98,27.95,27.98,1400.0,17.6109,17.6298,17.6109,17.6298,1400.0
2008-04-10 10:15:00,27.98,27.99,27.98,27.99,26000.0,17.6298,17.6361,17.6298,17.6361,26000.0
2008-04-10 10:20:00,28.0,28.03,28.0,28.02,74800.0,17.6424,17.6613,17.6424,17.655,74800.0
2008-04-10 10:25:00,28.02,28.02,28.02,28.02,13700.0,17.655,17.655,17.655,17.655,13700.0
2008-04-10 10:30:00,28.04,28.04,28.01,28.01,211900.0,17.6676,17.6676,17.6487,17.6487,211900.0
2008-04-10 10:35:00,28.02,28.02,28.0,28.01,8600.0,17.655,17.655,17.6424,17.6487,8600.0
2008-04-10 10:40:00,28.01,28.03,28.0,28.03,13700.0,17.6487,17.6613,17.6424,17.6613,13700.0
2008-04-10 10:45:00,28.02,28.06,28.02,28.06,23900.0,17.655,17.6802,17.655,17.6802,23900.0
2008-04-10 10:50:00,28.06,28.06,28.05,28.06,39500.0,17.6802,17.6802,17.6739,17.6802,39500.0
2008-04-10 10:55:00,28.06,28.09,28.06,28.09,9800.0,17.6802,17.6991,17.6802,17.6991,9800.0
2008-04-10 11:00:00,28.08,28.08,28.06,28.06,11100.0,17.6928,17.6928,17.6802,17.6802,11100.0
2008-04-10 11:05:00,28.06,28.06,28.05,28.05,3700.0,17.6802,17.6802,17.6739,17.6739,3700.0
2008-04-10 11:10:00,28.06,28.08,28.06,28.08,5700.0,17.6802,17.6928,17.6802,17.6928,5700.0
2008-04-10 11:15:00,28.08,28.09,28.08,28.09,12500.0,17.6928,17.6991,17.6928,17.6991,12500.0
2008-04-10 11:20:00,28.09,28.1,28.09,28.09,16600.0,17.6991,17.7054,17.6991,17.6991,16600.0
2008-04-10 11:25:00,28.08,28.08,28.05,28.05,4200.0,17.6928,17.6928,17.6739,17.6739,4200.0
2008-04-10 11:30:00,28.05,28.06,28.04,28.06,210800.0,17.6739,17.6802,17.6676,17.6802,210800.0
2008-04-10 11:35:00,28.06,28.08,28.06,28.07,17100.0,17.6802,17.6928,17.6802,17.6865,17100.0
2008-04-10 11:40:00,28.07,28.09,28.07,28.09,23700.0,17.6865,17.6991,17.6865,17.6991,23700.0
2008-04-10 11:45:00,28.1,28.11,28.09,28.11,52600.0,17.7054,17.7117,17.6991,17.7117,52600.0
2008-04-10 11:50:00,28.11,28.11,28.1,28.11,75100.0,17.7117,17.7117,17.7054,17.7117,75100.0
2008-04-10 11:55:00,28.1,28.11,28.1,28.11,3800.0,17.7054,17.7117,17.7054,17.7117,3800.0
2008-04-10 12:00:00,28.11,28.11,28.09,28.09,85200.0,17.7117,17.7117,17.6991,17.6991,85200.0
2008-04-10 12:05:00,28.1,28.1,28.07,28.07,24000.0,17.7054,17.7054,17.6865,17.6865,24000.0
2008-04-10 12:10:00,28.07,28.07,28.06,28.06,6500.0,17.6865,17.6865,17.6802,17.6802,6500.0
2008-04-10 12:15:00,28.06,28.06,28.06,28.06,4200.0,17.6802,17.6802,17.6802,17.6802,4200.0
2008-04-10 12:20:00,28.05,28.06,28.03,28.05,39500.0,17.6739,17.6802,17.6613,17.6739,39500.0
2008-04-10 12:25:00,28.05,28.05,28.04,28.04,3100.0,17.6739,17.6739,17.6676,17.6676,3100.0
2008-04-10 12:30:00,28.05,28.05,28.04,28.04,1500.0,17.6739,17.6739,17.6676,17.6676,1500.0
2008-04-10 12:35:00,28.05,28.08,28.05,28.08,2900.0,17.6739,17.6928,17.6739,17.6928,2900.0
2008-04-10 12:40:00,28.08,28.09,28.07,28.09,5200.0,17.6928,17.6991,17.6865,17.6991,5200.0
2008-04-10 12:45:00,28.09,28.09,28.06,28.06,12500.0,17.6991,17.6991,17.6802,17.6802,12500.0
2008-04-10 12:50:00,28.06,28.06,28.04,28.04,8800.0,17.6802,17.6802,17.6676,17.6676,8800.0
2008-04-10 12:55:00,28.05,28.05,28.05,28.05,200.0,17.6739,17.6739,17.6739,17.6739,200.0
2008-04-10 13:00:00,28.05,28.07,28.05,28.05,5300.0,17.6739,17.6865,17.6739,17.6739,5300.0
2008-04-10 13:05:00,28.04,28.06,28.04,28.06,3400.0,17.6676,17.6802,17.6676,17.6802,3400.0
2008-04-10 13:10:00,28.06,28.07,28.05,28.07,17600.0,17.6802,17.6865,17.6739,17.6865,17600.0
2008-04-10 13:15:00,28.07,28.07,28.07,28.07,0.0,17.6865,17.6865,17.6865,17.6865,0.0
2008-04-10 13:20:00,28.07,28.07,28.06,28.07,2300.0,17.6865,17.6865,17.6802,17.6865,2300.0
2008-04-10 13:25:00,28.08,28.08,28.07,28.07,5100.0,17.6928,17.6928,17.6865,17.6865,5100.0
2008-04-10 13:30:00,28.07,28.08,28.07,28.08,3000.0,17.6865,17.6928,17.6865,17.6928,3000.0
2008-04-10 13:35:00,28.07,28.09,28.07,28.09,24300.0,17.6865,17.6991,17.6865,17.6991,24300.0
2008-04-10 13:40:00,28.09,28.1,28.08,28.08,7200.0,17.6991,17.7054,17.6928,17.6928,7200.0
2008-04-10 13:45:00,28.09,28.1,28.08,28.09,12400.0,17.6991,17.7054,17.6928,17.6991,12400.0
2008-04-10 13:50:00,28.09,28.09,28.07,28.07,10300.0,17.6991,17.6991,17.6865,17.6865,10300.0
2008-04-10 13:55:00,28.07,28.07,28.06,28.06,6500.0,17.6865,17.6865,17.6802,17.6802,6500.0
2008-04-10 14:00:00,28.06,28.06,28.05,28.05,4700.0,17.6802,17.6802,17.6739,17.6739,4700.0
2008-04-10 14:05:00,28.05,28.05,28.05,28.05,3200.0,17.6739,17.6739,17.6739,17.6739,3200.0
2008-04-10 14:10:00,28.06,28.07,28.06,28.07,1200.0,17.6802,17.6865,17.6802,17.6865,1200.0
2008-04-10 14:15:00,28.07,28.07,28.06,28.06,3300.0,17.6865,17.6865,17.6802,17.6802,3300.0
2008-04-10 14:20:00,28.07,28.07,28.04,28.04,13800.0,17.6865,17.6865,17.6676,17.6676,13800.0
2008-04-10 14:25:00,28.04,28.04,28.04,28.04,3100.0,17.6676,17.6676,17.6676,17.6676,3100.0
2008-04-10 14:30:00,28.03,28.04,28.02,28.04,26800.0,17.6613,17.6676,17.655,17.6676,26800.0
2008-04-10 14:35:00,28.03,28.04,28.03,28.04,60500.0,17.6613,17.6676,17.6613,17.6676,60500.0
2008-04-10 14:40:00,28.04,28.05,28.03,28.04,10100.0,17.6676,17.6739,17.6613,17.6676,10100.0
2008-04-10 14:45:00,28.03,28.04,28.02,28.03,5100.0,17.6613,17.6676,17.655,17.6613,5100.0
2008-04-10 14:50:00,28.03,28.05,28.03,28.05,19000.0,17.6613,17.6739,17.6613,17.6739,19000.0
2008-04-10 14:55:00,28.05,28.08,28.05,28.07,8100.0,17.6739,17.6928,17.6739,17.6865,8100.0
2008-04-10 15:00:00,28.07,28.08,28.05,28.05,3800.0,17.6865,17.6928,17.6739,17.6739,3800.0
2008-04-10 15:05:00,28.06,28.07,28.06,28.06,16400.0,17.6802,17.6865,17.6802,17.6802,16400.0
2008-04-10 15:10:00,28.06,28.06,28.03,28.03,4400.0,17.6802,17.6802,17.6613,17.6613,4400.0
2008-04-10 15:15:00,28.02,28.03,28.01,28.02,189500.0,17.655,17.6613,17.6487,17.655,189500.0
2008-04-10 15:20:00,28.01,28.01,28.0,28.01,32900.0,17.6487,17.6487,17.6424,17.6487,32900.0
2008-04-10 15:25:00,28.01,28.01,27.99,27.99,2700.0,17.6487,17.6487,17.6361,17.6361,2700.0
2008-04-10 15:30:00,27.98,27.98,27.93,27.93,7600.0,17.6298,17.6298,17.5983,17.5983,7600.0
2008-04-10 15:35:00,27.93,27.94,27.92,27.93,35700.0,17.5983,17.6046,17.592,17.5983,35700.0
2008-04-10 15:40:00,27.92,27.93,27.91,27.92,39000.0,17.592,17.5983,17.5857,17.592,39000.0
2008-04-10 15:45:00,27.93,27.94,27.91,27.93,7200.0,17.5983,17.6046,17.5857,17.5983,7200.0
2008-04-10 15:50:00,27.92,27.96,27.92,27.96,11100.0,17.592,17.6172,17.592,17.6172,11100.0
2008-04-10 15:55:00,27.95,27.97,27.95,27.97,101400.0,17.6109,17.6235,17.6109,17.6235,101400.0
2008-04-11 09:30:00,27.89,27.91,27.65,27.9,20300.0,17.5731,17.5857,17.4219,17.5794,20300.0
2008-04-11 09:35:00,27.89,27.92,27.88,27.91,28300.0,17.5731,17.592,17.5668,17.5857,28300.0
2008-04-11 09:40:00,27.91,27.94,27.91,27.91,6800.0,17.5857,17.6046,17.5857,17.5857,6800.0
2008-04-11 09:45:00,27.89,27.91,27.87,27.87,68900.0,17.5731,17.5857,17.5605,17.5605,68900.0
2008-04-11 09:50:00,27.88,27.88,27.87,27.87,49200.0,17.5668,17.5668,17.5605,17.5605,49200.0
2008-04-11 09:55:00,27.87,27.87,27.84,27.87,53500.0,17.5605,17.5605,17.5416,17.5605,53500.0
2008-04-11 10:00:00,27.86,27.86,27.79,27.81,132500.0,17.5542,17.5542,17.5101,17.5227,132500.0
2008-04-11 10:05:00,27.8,27.8,27.78,27.79,135700.0,17.5164,17.5164,17.5038,17.5101,135700.0
2008-04-11 10:10:00,27.79,27.82,27.78,27.82,74700.0,17.5101,17.529,17.5038,17.529,74700.0
2008-04-11 10:15:00,27.82,27.83,27.82,27.83,4800.0,17.529,17.5353,17.529,17.5353,4800.0
2008-04-11 10:20:00,27.83,27.84,27.83,27.83,13800.0,17.5353,17.5416,17.5353,17.5353,13800.0
2008-04-11 10:25:00,27.83,27.84,27.81,27.81,27100.0,17.5353,17.5416,17.5227,17.5227,27100.0
2008-04-11 10:30:00,27.81,27.86,27.81,27.85,128100.0,17.5227,17.5542,17.5227,17.5479,128100.0
2008-04-11 10:35:00,27.85,27.87,27.85,27.85,5600.0,17.5479,17.5605,17.5479,17.5479,5600.0
2008-04-11 10:40:00,27.86,27.89,27.86,27.89,8100.0,17.5542,17.5731,17.5542,17.5731,8100.0
2008-04-11 10:45:00,27.89,27.92,27.89,27.91,8900.0,17.5731,17.592,17.5731,17.5857,8900.0
2008-04-11 10:50:00,27.89,27.9,27.89,27.89,8500.0,17.5731,17.5794,17.5731,17.5731,8500.0
2008-04-11 10:55:00,27.89,27.9,27.88,27.89,4000.0,17.5731,17.5794,17.5668,17.5731,4000.0
2008-04-11 11:00:00,27.87,27.87,27.86,27.86,31500.0,17.5605,17.5605,17.5542,17.5542,31500.0
2008-04-11 11:05:00,27.86,27.9,27.86,27.9,20100.0,17.5542,17.5794,17.5542,17.5794,20100.0
2008-04-11 11:10:00,27.9,27.9,27.88,27.89,6300.0,17.5794,17.5794,17.5668,17.5731,6300.0
2008-04-11 11:15:00,27.9,27.9,27.89,27.9,5400.0,17.5794,17.5794,17.5731,17.5794,5400.0
2008-04-11 11:20:00,27.91,27.92,27.89,27.92,3300.0,17.5857,17.592,17.5731,17.592,3300.0
2008-04-11 11:25:00,27.92,27.92,27.9,27.91,6600.0,17.592,17.592,17.5794,17.5857,6600.0
2008-04-11 11:30:00,27.9,27.91,27.9,27.91,6900.0,17.5794,17.5857,17.5794,17.5857,6900.0
2008-04-11 11:35:00,27.91,27.92,27.91,27.91,3300.0,17.5857,17.592,17.5857,17.5857,3300.0
2008-04-11 11:40:00,27.92,27.93,27.92,27.93,5700.0,17.592,17.5983,17.592,17.5983,5700.0
2008-04-11 11:45:00,27.92,27.93,27.92,27.92,15700.0,17.592,17.5983,17.592,17.592,15700.0
2008-04-11 11:50:00,27.93,27.93,27.92,27.93,2100.0,17.5983,17.5983,17.592,17.5983,2100.0
2008-04-11 11:55:00,27.93,27.95,27.92,27.94,11800.0,17.5983,17.6109,17.592,17.6046,11800.0
2008-04-11 12:00:00,27.94,27.94,27.92,27.94,9200.0,17.6046,17.6046,17.592,17.6046,9200.0
2008-04-11 12:05:00,27.94,27.94,27.9,27.91,6300.0,17.6046,17.6046,17.5794,17.5857,6300.0
2008-04-11 12:10:00,27.91,27.91,27.9,27.9,3200.0,17.5857,17.5857,17.5794,17.5794,3200.0
2008-04-11 12:15:00,27.9,27.91,27.89,27.91,9700.0,17.5794,17.5857,17.5731,17.5857,9700.0
2008-04-11 12:20:00,27.91,27.92,27.88,27.88,4500.0,17.5857,17.592,17.5668,17.5668,4500.0
2008-04-11 12:25:00,27.88,27.88,27.84,27.85,30900.0,17.5668,17.5668,17.5416,17.5479,30900.0
2008-04-11 12:30:00,27.85,27.86,27.84,27.85,3400.0,17.5479,17.5542,17.5416,17.5479,3400.0
2008-04-11 12:35:00,27.86,27.86,27.85,27.85,2100.0,17.5542,17.5542,17.5479,17.5479,2100.0
2008-04-11 12:40:00,27.85,27.86,27.84,27.86,6600.0,17.5479,17.5542,17.5416,17.5542,6600.0
2008-04-11 12:45:00,27.86,27.87,27.86,27.87,2200.0,17.5542,17.5605,17.5542,17.5605,2200.0
2008-04-11 12:50:00,27.87,27.87,27.85,27.87,8900.0,17.5605,17.5605,17.5479,17.5605,8900.0
2008-04-11 12:55:00,27.87,27.87,27.86,27.87,6200.0,17.5605,17.5605,17.5542,17.5605,6200.0
2008-04-11 13:00:00,27.87,27.88,27.86,27.88,12800.0,17.5605,17.5668,17.5542,17.5668,12800.0
2008-04-11 13:05:00,27.87,27.88,27.87,27.87,500.0,17.5605,17.5668,17.5605,17.5605,500.0
2008-04-11 13:10:00,27.88,27.89,27.87,27.89,11400.0,17.5668,17.5731,17.5605,17.5731,11400.0
2008-04-11 13:15:00,27.89,27.9,27.89,27.89,33900.0,17.5731,17.5794,17.5731,17.5731,33900.0
2008-04-11 13:20:00,27.89,27.89,27.88,27.88,7000.0,17.5731,17.5731,17.5668,17.5668,7000.0
2008-04-11 13:25:00,27.88,27.88,27.87,27.87,6300.0,17.5668,17.5668,17.5605,17.5605,6300.0
2008-04-11 13:30:00,27.86,27.87,27.85,27.87,86400.0,17.5542,17.5605,17.5479,17.5605,86400.0
2008-04-11 13:35:00,27.88,27.88,27.85,27.86,75400.0,17.5668,17.5668,17.5479,17.5542,75400.0
2008-04-11 13:40:00,27.86,27.87,27.86,27.86,5700.0,17.5542,17.5605,17.5542,17.5542,5700.0
2008-04-11 13:45:00,27.86,27.86,27.85,27.86,6200.0,17.5542,17.5542,17.5479,17.5542,6200.0
2008-04-11 13:50:00,27.85,27.86,27.84,27.84,7300.0,17.5479,17.5542,17.5416,17.5416,7300.0
2008-04-11 13:55:00,27.84,27.85,27.84,27.85,18100.0,17.5416,17.5479,17.5416,17.5479,18100.0
2008-04-11 14:00:00,27.85,27.85,27.84,27.84,10600.0,17.5479,17.5479,17.5416,17.5416,10600.0
2008-04-11 14:05:00,27.85,27.86,27.85,27.86,4400.0,17.5479,17.5542,17.5479,17.5542,4400.0
2008-04-11 14:10:00,27.86,27.86,27.84,27.84,130200.0,17.5542,17.5542,17.5416,17.5416,130200.0
2008-04-11 14:15:00,27.83,27.84,27.82,27.84,9800.0,17.5353,17.5416,17.529,17.5416,9800.0
2008-04-11 14:20:00,27.84,27.85,27.84,27.84,15800.0,17.5416,17.5479,17.5416,17.5416,15800.0
2008-04-11 14:25:00,27.84,27.84,27.83,27.83,7800.0,17.5416,17.5416,17.5353,17.5353,7800.0
2008-04-11 14:30:00,27.83,27.85,27.83,27.85,11100.0,17.5353,17.5479,17.5353,17.5479,11100.0
2008-04-11 14:35:00,27.84,27.85,27.84,27.85,4000.0,17.5416,17.5479,17.5416,17.5479,4000.0
2008-04-11 14:40:00,27.84,27.86,27.84,27.85,29200.0,17.5416,17.5542,17.5416,17.5479,29200.0
2008-04-11 14:45:00,27.85,27.87,27.84,27.87,6200.0,17.5479,17.5605,17.5416,17.5605,6200.0
2008-04-11 14:50:00,27.87,27.88,27.86,27.88,4900.0,17.5605,17.5668,17.5542,17.5668,4900.0
2008-04-11 14:55:00,27.87,27.87,27.85,27.85,15700.0,17.5605,17.5605,17.5479,17.5479,15700.0
2008-04-11 15:00:00,27.85,27.85,27.81,27.81,21200.0,17.5479,17.5479,17.5227,17.5227,21200.0
2008-04-11 15:05:00,27.82,27.83,27.8,27.8,52400.0,17.529,17.5353,17.5164,17.5164,52400.0
2008-04-11 15:10:00,27.8,27.82,27.8,27.8,18700.0,17.5164,17.529,17.5164,17.5164,18700.0
2008-04-11 15:15:00,27.8,27.82,27.8,27.82,9100.0,17.5164,17.529,17.5164,17.529,9100.0
2008-04-11 15:20:00,27.82,27.82,27.82,27.82,3600.0,17.529,17.529,17.529,17.529,3600.0
2008-04-11 15:25:00,27.83,27.84,27.82,27.84,8400.0,17.5353,17.5416,17.529,17.5416,8400.0
2008-04-11 15:30:00,27.83,27.83,27.81,27.81,102700.0,17.5353,17.5353,17.5227,17.5227,102700.0
2008-04-11 15:35:00,27.81,27.81,27.77,27.78,21300.0,17.5227,17.5227,17.4975,17.5038,21300.0
2008-04-11 15:40:00,27.77,27.78,27.74,27.74,21700.0,17.4975,17.5038,17.4786,17.4786,21700.0
2008-04-11 15:45:00,27.74,27.75,27.72,27.73,53600.0,17.4786,17.4849,17.466,17.4723,53600.0
2008-04-11 15:50:00,27.73,27.76,27.72,27.75,70200.0,17.4723,17.4912,17.466,17.4849,70200.0
2008-04-11 15:55:00,27.76,27.79,27.74,27.79,454800.0,17.4912,17.5101,17.4786,17.5101,454800.0
2008-04-14 09:30:00,27.8,27.8,27.75,27.78,13900.0,17.5164,17.5164,17.4849,17.5038,13900.0
2008-04-14 09:35:00,27.78,27.81,27.78,27.81,5900.0,17.5038,17.5227,17.5038,17.5227,5900.0
2008-04-14 09:40:00,27.81,27.84,27.8,27.84,9000.0,17.5227,17.5416,17.5164,17.5416,9000.0
2008-04-14 09:45:00,27.85,27.85,27.83,27.83,120400.0,17.5479,17.5479,17.5353,17.5353,120400.0
2008-04-14 09:50:00,27.84,27.85,27.83,27.83,63400.0,17.5416,17.5479,17.5353,17.5353,63400.0
2008-04-14 09:55:00,27.82,27.83,27.8,27.83,88500.0,17.529,17.5353,17.5164,17.5353,88500.0
2008-04-14 10:00:00,27.84,27.85,27.83,27.83,12100.0,17.5416,17.5479,17.5353,17.5353,12100.0
2008-04-14 10:05:00,27.82,27.83,27.79,27.79,100700.0,17.529,17.5353,17.5101,17.5101,100700.0
2008-04-14 10:10:00,27.8,27.81,27.8,27.81,2300.0,17.5164,17.5227,17.5164,17.5227,2300.0
2008-04-14 10:15:00,27.8,27.81,27.8,27.81,2300.0,17.5164,17.5227,17.5164,17.5227,2300.0
2008-04-14 10:20:00,27.82,27.82,27.79,27.8,3700.0,17.529,17.529,17.5101,17.5164,3700.0
2008-04-14 10:25:00,27.81,27.82,27.81,27.81,4100.0,17.5227,17.529,17.5227,17.5227,4100.0
2008-04-14 10:30:00,27.81,27.84,27.81,27.84,3600.0,17.5227,17.5416,17.5227,17.5416,3600.0
2008-04-14 10:35:00,27.82,27.83,27.82,27.83,4800.0,17.529,17.5353,17.529,17.5353,4800.0
2008-04-14 10:40:00,27.82,27.83,27.81,27.81,4300.0,17.529,17.5353,17.5227,17.5227,4300.0
2008-04-14 10:45:00,27.81,27.82,27.79,27.79,11800.0,17.5227,17.529,17.5101,17.5101,11800.0
2008-04-14 10:50:00,27.78,27.79,27.78,27.78,800.0,17.5038,17.5101,17.5038,17.5038,800.0
2008-04-14 10:55:00,27.78,27.81,27.78,27.81,6000.0,17.5038,17.5227,17.5038,17.5227,6000.0
2008-04-14 11:00:00,27.82,27.82,27.81,27.81,2800.0,17.529,17.529,17.5227,17.5227,2800.0
2008-04-14 11:05:00,27.81,27.81,27.79,27.79,3800.0,17.5227,17.5227,17.5101,17.5101,3800.0
2008-04-14 11:10:00,27.78,27.79,27.77,27.78,4300.0,17.5038,17.5101,17.4975,17.5038,4300.0
2008-04-14 11:15:00,27.77,27.77,27.75,27.75,10700.0,17.4975,17.4975,17.4849,17.4849,10700.0
2008-04-14 11:20:00,27.75,27.75,27.74,27.74,5900.0,17.4849,17.4849,17.4786,17.4786,5900.0
2008-04-14 11:25:00,27.74,27.75,27.74,27.74,16300.0,17.4786,17.4849,17.4786,17.4786,16300.0
2008-04-14 11:30:00,27.75,27.75,27.73,27.74,12900.0,17.4849,17.4849,17.4723,17.4786,12900.0
2008-04-14 11:35:00,27.75,27.75,27.73,27.74,29500.0,17.4849,17.4849,17.4723,17.4786,29500.0
2008-04-14 11:40:00,27.73,27.76,27.73,27.76,21700.0,17.4723,17.4912,17.4723,17.4912,21700.0
2008-04-14 11:45:00,27.76,27.77,27.76,27.76,2800.0,17.4912,17.4975,17.4912,17.4912,2800.0
2008-04-14 11:50:00,27.77,27.77,27.76,27.76,2800.0,17.4975,17.4975,17.4912,17.4912,2800.0
2008-04-14 11:55:00,27.76,27.77,27.76,27.77,2800.0,17.4912,17.4975,17.4912,17.4975,2800.0
2008-04-14 12:00:00,27.77,27.77,27.77,27.77,44300.0,17.4975,17.4975,17.4975,17.4975,44300.0
2008-04-14 12:05:00,27.77,27.78,27.75,27.78,122100.0,17.4975,17.5038,17.4849,17.5038,122100.0
2008-04-14 12:10:00,27.78,27.79,27.77,27.79,130800.0,17.5038,17.5101,17.4975,17.5101,130800.0
2008-04-14 12:15:00,27.79,27.79,27.77,27.78,140100.0,17.5101,17.5101,17.4975,17.5038,140100.0
2008-04-14 12:20:00,27.78,27.79,27.77,27.78,101600.0,17.5038,17.5101,17.4975,17.5038,101600.0
2008-04-14 12:25:00,27.79,27.82,27.78,27.82,150800.0,17.5101,17.529,17.5038,17.529,150800.0
2008-04-14 12:30:00,27.81,27.82,27.78,27.82,507200.0,17.5227,17.529,17.5038,17.529,507200.0
2008-04-14 12:35:00,27.82,27.82,27.81,27.81,53600.0,17.529,17.529,17.5227,17.5227,53600.0
2008-04-14 12:40:00,27.8,27.81,27.8,27.8,4600.0,17.5164,17.5227,17.5164,17.5164,4600.0
2008-04-14 12:45:00,27.81,27.82,27.81,27.81,3300.0,17.5227,17.529,17.5227,17.5227,3300.0
2008-04-14 12:50:00,27.81,27.81,27.8,27.8,10200.0,17.5227,17.5227,17.5164,17.5164,10200.0
2008-04-14 12:55:00,27.8,27.8,27.8,27.8,2000.0,17.5164,17.5164,17.5164,17.5164,2000.0
2008-04-14 13:00:00,27.81,27.81,27.8,27.8,6600.0,17.5227,17.5227,17.5164,17.5164,6600.0
2008-04-14 13:05:00,27.8,27.8,27.79,27.8,6400.0,17.5164,17.5164,17.5101,17.5164,6400.0
2008-04-14 13:10:00,27.8,27.81,27.8,27.8,3200.0,17.5164,17.5227,17.5164,17.5164,3200.0
2008-04-14 13:15:00,27.8,27.8,27.79,27.79,900.0,17.5164,17.5164,17.5101,17.5101,900.0
2008-04-14 13:20:00,27.79,27.8,27.79,27.8,7500.0,17.5101,17.5164,17.5101,17.5164,7500.0
2008-04-14 13:25:00,27.79,27.79,27.78,27.79,2500.0,17.5101,17.5101,17.5038,17.5101,2500.0
2008-04-14 13:30:00,27.79,27.8,27.79,27.79,3600.0,17.5101,17.5164,17.5101,17.5101,3600.0
2008-04-14 13:35:00,27.79,27.79,27.79,27.79,3900.0,17.5101,17.5101,17.5101,17.5101,3900.0
2008-04-14 13:40:00,27.8,27.8,27.79,27.79,2700.0,17.5164,17.5164,17.5101,17.5101,2700.0
2008-04-14 13:45:00,27.79,27.79,27.77,27.77,3700.0,17.5101,17.5101,17.4975,17.4975,3700.0
2008-04-14 13:50:00,27.77,27.78,27.76,27.77,6600.0,17.4975,17.5038,17.4912,17.4975,6600.0
2008-04-14 13:55:00,27.78,27.78,27.77,27.77,700.0,17.5038,17.5038,17.4975,17.4975,700.0
2008-04-14 14:00:00,27.78,27.79,27.78,27.78,1500.0,17.5038,17.5101,17.5038,17.5038,1500.0
2008-04-14 14:05:00,27.79,27.8,27.77,27.78,3600.0,17.5101,17.5164,17.4975,17.5038,3600.0
2008-04-14 14:10:00,27.77,27.78,27.77,27.78,3700.0,17.4975,17.5038,17.4975,17.5038,3700.0
2008-04-14 14:15:00,27.77,27.77,27.76,27.76,4100.0,17.4975,17.4975,17.4912,17.4912,4100.0
2008-04-14 14:20:00,27.76,27.78,27.75,27.78,12400.0,17.4912,17.5038,17.4849,17.5038,12400.0
2008-04-14 14:25:00,27.78,27.78,27.75,27.76,4100.0,17.5038,17.5038,17.4849,17.4912,4100.0
2008-04-14 14:30:00,27.75,27.77,27.75,27.77,9600.0,17.4849,17.4975,17.4849,17.4975,9600.0
2008-04-14 14:35:00,27.77,27.79,27.77,27.78,3200.0,17.4975,17.5101,17.4975,17.5038,3200.0
2008-04-14 14:40:00,27.79,27.79,27.78,27.78,15000.0,17.5101,17.5101,17.5038,17.5038,15000.0
2008-04-14 14:45:00,27.78,27.79,27.78,27.78,7400.0,17.5038,17.5101,17.5038,17.5038,7400.0
2008-04-14 14:50:00,27.77,27.77,27.76,27.77,8500.0,17.4975,17.4975,17.4912,17.4975,8500.0
2008-04-14 14:55:00,27.76,27.77,27.75,27.75,17900.0,17.4912,17.4975,17.4849,17.4849,17900.0
2008-04-14 15:00:00,27.76,27.77,27.76,27.77,4200.0,17.4912,17.4975,17.4912,17.4975,4200.0
2008-04-14 15:05:00,27.76,27.77,27.75,27.76,6800.0,17.4912,17.4975,17.4849,17.4912,6800.0
2008-04-14 15:10:00,27.77,27.77,27.76,27.76,3700.0,17.4975,17.4975,17.4912,17.4912,3700.0
2008-04-14 15:15:00,27.76,27.77,27.75,27.75,6900.0,17.4912,17.4975,17.4849,17.4849,6900.0
2008-04-14 15:20:00,27.76,27.77,27.76,27.76,2100.0,17.4912,17.4975,17.4912,17.4912,2100.0
2008-04-14 15:25:00,27.76,27.77,27.74,27.74,6000.0,17.4912,17.4975,17.4786,17.4786,6000.0
2008-04-14 15:30:00,27.74,27.77,27.74,27.77,9700.0,17.4786,17.4975,17.4786,17.4975,9700.0
2008-04-14 15:35:00,27.77,27.77,27.76,27.76,13200.0,17.4975,17.4975,17.4912,17.4912,13200.0
2008-04-14 15:40:00,27.76,27.8,27.76,27.8,9200.0,17.4912,17.5164,17.4912,17.5164,9200.0
2008-04-14 15:45:00,27.8,27.81,27.78,27.81,182700.0,17.5164,17.5227,17.5038,17.5227,182700.0
2008-04-14 15:50:00,27.8,27.81,27.78,27.78,59700.0,17.5164,17.5227,17.5038,17.5038,59700.0
2008-04-14 15:55:00,27.78,27.8,27.77,27.78,36200.0,17.5038,17.5164,17.4975,17.5038,36200.0
2008-04-15 09:30:00,27.96,27.96,27.76,27.76,36600.0,17.6172,17.6172,17.4912,17.4912,36600.0
2008-04-15 09:35:00,27.76,27.79,27.76,27.79,4100.0,17.4912,17.5101,17.4912,17.5101,4100.0
2008-04-15 09:40:00,27.79,27.81,27.77,27.81,13100.0,17.5101,17.5227,17.4975,17.5227,13100.0
2008-04-15 09:45:00,27.81,27.84,27.81,27.84,6600.0,17.5227,17.5416,17.5227,17.5416,6600.0
2008-04-15 09:50:00,27.85,27.87,27.85,27.86,109500.0,17.5479,17.5605,17.5479,17.5542,109500.0
2008-04-15 09:55:00,27.85,27.86,27.84,27.84,4200.0,17.5479,17.5542,17.5416,17.5416,4200.0
2008-04-15 10:00:00,27.84,27.86,27.84,27.85,6400.0,17.5416,17.5542,17.5416,17.5479,6400.0
2008-04-15 10:05:00,27.85,27.85,27.83,27.85,4700.0,17.5479,17.5479,17.5353,17.5479,4700.0
2008-04-15 10:10:00,27.84,27.85,27.83,27.84,12800.0,17.5416,17.5479,17.5353,17.5416,12800.0
2008-04-15 10:15:00,27.84,27.85,27.83,27.85,8900.0,17.5416,17.5479,17.5353,17.5479,8900.0
2008-04-15 10:20:00,27.84,27.86,27.84,27.84,7600.0,17.5416,17.5542,17.5416,17.5416,7600.0
2008-04-15 10:25:00,27.84,27.84,27.82,27.83,9600.0,17.5416,17.5416,17.529,17.5353,9600.0
2008-04-15 10:30:00,27.84,27.85,27.83,27.85,6300.0,17.5416,17.5479,17.5353,17.5479,6300.0
2008-04-15 10:35:00,27.84,27.86,27.84,27.84,2000.0,17.5416,17.5542,17.5416,17.5416,2000.0
2008-04-15 10:40:00,27.84,27.86,27.84,27.86,2000.0,17.5416,17.5542,17.5416,17.5542,2000.0
2008-04-15 10:45:00,27.86,27.87,27.84,27.85,8800.0,17.5542,17.5605,17.5416,17.5479,8800.0
2008-04-15 10:50:00,27.84,27.84,27.82,27.82,7500.0,17.5416,17.5416,17.529,17.529,7500.0
2008-04-15 10:55:00,27.82,27.84,27.82,27.84,5800.0,17.529,17.5416,17.529,17.5416,5800.0
2008-04-15 11:00:00,27.84,27.84,27.84,27.84,9900.0,17.5416,17.5416,17.5416,17.5416,9900.0
2008-04-15 11:05:00,27.83,27.84,27.81,27.81,3400.0,17.5353,17.5416,17.5227,17.5227,3400.0
2008-04-15 11:10:00,27.81,27.81,27.8,27.8,11800.0,17.5227,17.5227,17.5164,17.5164,11800.0
2008-04-15 11:15:00,27.79,27.8,27.79,27.8,7800.0,17.5101,17.5164,17.5101,17.5164,7800.0
2008-04-15 11:20:00,27.79,27.8,27.78,27.78,39500.0,17.5101,17.5164,17.5038,17.5038,39500.0
2008-04-15 11:25:00,27.79,27.79,27.78,27.78,67100.0,17.5101,17.5101,17.5038,17.5038,67100.0
2008-04-15 11:30:00,27.78,27.79,27.78,27.79,10100.0,17.5038,17.5101,17.5038,17.5101,10100.0
2008-04-15 11:35:00,27.79,27.81,27.78,27.8,12100.0,17.5101,17.5227,17.5038,17.5164,12100.0
2008-04-15 11:40:00,27.81,27.81,27.78,27.79,14000.0,17.5227,17.5227,17.5038,17.5101,14000.0
2008-04-15 11:45:00,27.79,27.8,27.79,27.8,3400.0,17.5101,17.5164,17.5101,17.5164,3400.0
2008-04-15 11:50:00,27.8,27.81,27.8,27.81,1500.0,17.5164,17.5227,17.5164,17.5227,1500.0
2008-04-15 11:55:00,27.8,27.8,27.8,27.8,8000.0,17.5164,17.5164,17.5164,17.5164,8000.0
2008-04-15 12:00:00,27.8,27.8,27.79,27.79,18300.0,17.5164,17.5164,17.5101,17.5101,18300.0
2008-04-15 12:05:00,27.8,27.8,27.79,27.8,5700.0,17.5164,17.5164,17.5101,17.5164,5700.0
2008-04-15 12:10:00,27.8,27.81,27.8,27.8,8400.0,17.5164,17.5227,17.5164,17.5164,8400.0
2008-04-15 12:15:00,27.8,27.8,27.8,27.8,800.0,17.5164,17.5164,17.5164,17.5164,800.0
2008-04-15 12:20:00,27.8,27.8,27.79,27.79,1200.0,17.5164,17.5164,17.5101,17.5101,1200.0
2008-04-15 12:25:00,27.8,27.81,27.8,27.81,3900.0,17.5164,17.5227,17.5164,17.5227,3900.0
2008-04-15 12:30:00,27.81,27.82,27.81,27.82,2000.0,17.5227,17.529,17.5227,17.529,2000.0
2008-04-15 12:35:00,27.81,27.82,27.81,27.81,500.0,17.5227,17.529,17.5227,17.5227,500.0
2008-04-15 12:40:00,27.81,27.82,27.81,27.82,6300.0,17.5227,17.529,17.5227,17.529,6300.0
2008-04-15 12:45:00,27.82,27.82,27.81,27.81,600.0,17.529,17.529,17.5227,17.5227,600.0
2008-04-15 12:50:00,27.82,27.82,27.81,27.82,21200.0,17.529,17.529,17.5227,17.529,21200.0
2008-04-15 12:55:00,27.83,27.84,27.82,27.83,13000.0,17.5353,17.5416,17.529,17.5353,13000.0
2008-04-15 13:00:00,27.83,27.83,27.83,27.83,6900.0,17.5353,17.5353,17.5353,17.5353,6900.0
2008-04-15 13:05:00,27.83,27.84,27.82,27.82,2500.0,17.5353,17.5416,17.529,17.529,2500.0
2008-04-15 13:10:00,27.82,27.84,27.82,27.84,8400.0,17.529,17.5416,17.529,17.5416,8400.0
2008-04-15 13:15:00,27.84,27.85,27.83,27.84,6700.0,17.5416,17.5479,17.5353,17.5416,6700.0
2008-04-15 13:20:00,27.84,27.84,27.83,27.83,4100.0,17.5416,17.5416,17.5353,17.5353,4100.0
2008-04-15 13:25:00,27.83,27.83,27.82,27.82,13800.0,17.5353,17.5353,17.529,17.529,13800.0
2008-04-15 13:30:00,27.83,27.83,27.82,27.83,27100.0,17.5353,17.5353,17.529,17.5353,27100.0
2008-04-15 13:35:00,27.83,27.83,27.82,27.82,1000.0,17.5353,17.5353,17.529,17.529,1000.0
2008-04-15 13:40:00,27.83,27.84,27.82,27.84,8300.0,17.5353,17.5416,17.529,17.5416,8300.0
2008-04-15 13:45:00,27.84,27.87,27.84,27.87,19800.0,17.5416,17.5605,17.5416,17.5605,19800.0
2008-04-15 13:50:00,27.87,27.87,27.86,27.86,59500.0,17.5605,17.5605,17.5542,17.5542,59500.0
2008-04-15 13:55:00,27.86,27.86,27.85,27.85,30800.0,17.5542,17.5542,17.5479,17.5479,30800.0
2008-04-15 14:00:00,27.86,27.86,27.84,27.85,58300.0,17.5542,17.5542,17.5416,17.5479,58300.0
2008-04-15 14:05:00,27.84,27.86,27.84,27.85,55200.0,17.5416,17.5542,17.5416,17.5479,55200.0
2008-04-15 14:10:00,27.85,27.85,27.84,27.85,3000.0,17.5479,17.5479,17.5416,17.5479,3000.0
2008-04-15 14:15:00,27.85,27.85,27.84,27.84,7400.0,17.5479,17.5479,17.5416,17.5416,7400.0
2008-04-15 14:20:00,27.84,27.85,27.84,27.85,28700.0,17.5416,17.5479,17.5416,17.5479,28700.0
2008-04-15 14:25:00,27.84,27.85,27.84,27.85,22800.0,17.5416,17.5479,17.5416,17.5479,22800.0
2008-04-15 14:30:00,27.85,27.87,27.84,27.87,47100.0,17.5479,17.5605,17.5416,17.5605,47100.0
2008-04-15 14:35:00,27.87,27.87,27.85,27.85,90100.0,17.5605,17.5605,17.5479,17.5479,90100.0
2008-04-15 14:40:00,27.85,27.86,27.84,27.85,18100.0,17.5479,17.5542,17.5416,17.5479,18100.0
2008-04-15 14:45:00,27.85,27.86,27.84,27.84,28800.0,17.5479,17.5542,17.5416,17.5416,28800.0
2008-04-15 14:50:00,27.84,27.85,27.84,27.84,22800.0,17.5416,17.5479,17.5416,17.5416,22800.0
2008-04-15 14:55:00,27.84,27.85,27.83,27.83,35300.0,17.5416,17.5479,17.5353,17.5353,35300.0
2008-04-15 15:00:00,27.84,27.85,27.83,27.85,12600.0,17.5416,17.5479,17.5353,17.5479,12600.0
2008-04-15 15:05:00,27.84,27.86,27.83,27.84,11500.0,17.5416,17.5542,17.5353,17.5416,11500.0
2008-04-15 15:10:00,27.84,27.85,27.84,27.84,26100.0,17.5416,17.5479,17.5416,17.5416,26100.0
2008-04-15 15:15:00,27.84,27.86,27.84,27.85,13700.0,17.5416,17.5542,17.5416,17.5479,13700.0
2008-04-15 15:20:00,27.85,27.89,27.85,27.89,12500.0,17.5479,17.5731,17.5479,17.5731,12500.0
2008-04-15 15:25:00,27.88,27.91,27.88,27.9,15800.0,17.5668,17.5857,17.5668,17.5794,15800.0
2008-04-15 15:30:00,27.9,27.93,27.9,27.91,15300.0,17.5794,17.5983,17.5794,17.5857,15300.0
2008-04-15 15:35:00,27.91,27.91,27.88,27.88,4300.0,17.5857,17.5857,17.5668,17.5668,4300.0
2008-04-15 15:40:00,27.89,27.89,27.87,27.88,9400.0,17.5731,17.5731,17.5605,17.5668,9400.0
2008-04-15 15:45:00,27.88,27.9,27.88,27.9,9200.0,17.5668,17.5794,17.5668,17.5794,9200.0
2008-04-15 15:50:00,27.89,27.9,27.88,27.89,16800.0,17.5731,17.5794,17.5668,17.5731,16800.0
2008-04-15 15:55:00,27.89,27.95,27.88,27.94,60000.0,17.5731,17.6109,17.5668,17.6046,60000.0
2008-04-16 09:30:00,28.05,28.05,27.96,27.99,132900.0,17.6739,17.6739,17.6172,17.6361,132900.0
2008-04-16 09:35:00,28.0,28.02,27.98,27.98,63500.0,17.6424,17.655,17.6298,17.6298,63500.0
2008-04-16 09:40:00,27.98,27.98,27.97,27.98,18600.0,17.6298,17.6298,17.6235,17.6298,18600.0
2008-04-16 09:45:00,27.99,28.03,27.98,28.01,68400.0,17.6361,17.6613,17.6298,17.6487,68400.0
2008-04-16 09:50:00,27.99,28.0,27.99,28.0,29800.0,17.6361,17.6424,17.6361,17.6424,29800.0
2008-04-16 09:55:00,27.99,28.0,27.98,28.0,25900.0,17.6361,17.6424,17.6298,17.6424,25900.0
2008-04-16 10:00:00,27.99,27.99,27.95,27.95,4200.0,17.6361,17.6361,17.6109,17.6109,4200.0
2008-04-16 10:05:00,27.96,27.96,27.94,27.94,7300.0,17.6172,17.6172,17.6046,17.6046,7300.0
2008-04-16 10:10:00,27.95,27.95,27.92,27.92,34400.0,17.6109,17.6109,17.592,17.592,34400.0
2008-04-16 10:15:00,27.92,27.97,27.92,27.96,77900.0,17.592,17.6235,17.592,17.6172,77900.0
2008-04-16 10:20:00,27.96,28.0,27.96,27.99,101300.0,17.6172,17.6424,17.6172,17.6361,101300.0
2008-04-16 10:25:00,27.99,28.0,27.99,27.99,8900.0,17.6361,17.6424,17.6361,17.6361,8900.0
2008-04-16 10:30:00,27.98,28.01,27.98,27.99,35300.0,17.6298,17.6487,17.6298,17.6361,35300.0
2008-04-16 10:35:00,27.99,27.99,27.94,27.94,7900.0,17.6361,17.6361,17.6046,17.6046,7900.0
2008-04-16 10:40:00,27.94,27.94,27.93,27.93,7500.0,17.6046,17.6046,17.5983,17.5983,7500.0
2008-04-16 10:45:00,27.94,27.94,27.92,27.92,8300.0,17.6046,17.6046,17.592,17.592,8300.0
2008-04-16 10:50:00,27.93,27.96,27.92,27.95,123300.0,17.5983,17.6172,17.592,17.6109,123300.0
2008-04-16 10:55:00,27.95,27.95,27.94,27.95,39700.0,17.6109,17.6109,17.6046,17.6109,39700.0
2008-04-16 11:00:00,27.96,27.97,27.95,27.96,34100.0,17.6172,17.6235,17.6109,17.6172,34100.0
2008-04-16 11:05:00,27.96,27.96,27.94,27.94,78200.0,17.6172,17.6172,17.6046,17.6046,78200.0
2008-04-16 11:10:00,27.94,27.95,27.93,27.94,324900.0,17.6046,17.6109,17.5983,17.6046,324900.0
2008-04-16 11:15:00,27.94,27.95,27.94,27.95,45800.0,17.6046,17.6109,17.6046,17.6109,45800.0
2008-04-16 11:20:00,27.95,27.96,27.94,27.94,10200.0,17.6109,17.6172,17.6046,17.6046,10200.0
2008-04-16 11:25:00,27.94,27.95,27.93,27.94,50000.0,17.6046,17.6109,17.5983,17.6046,50000.0
2008-04-16 11:30:00,27.94,27.95,27.93,27.95,19700.0,17.6046,17.6109,17.5983,17.6109,19700.0
2008-04-16 11:35:00,27.95,27.98,27.95,27.96,54000.0,17.6109,17.6298,17.6109,17.6172,54000.0
2008-04-16 11:40:00,27.96,27.98,27.96,27.96,35300.0,17.6172,17.6298,17.6172,17.6172,35300.0
2008-04-16 11:45:00,27.97,27.97,27.96,27.96,36900.0,17.6235,17.6235,17.6172,17.6172,36900.0
2008-04-16 11:50:00,27.96,27.97,27.95,27.95,6100.0,17.6172,17.6235,17.6109,17.6109,6100.0
2008-04-16 11:55:00,27.96,27.97,27.94,27.94,9800.0,17.6172,17.6235,17.6046,17.6046,9800.0
2008-04-16 12:00:00,27.94,27.96,27.94,27.96,28100.0,17.6046,17.6172,17.6046,17.6172,28100.0
2008-04-16 12:05:00,27.95,27.95,27.93,27.93,111100.0,17.6109,17.6109,17.5983,17.5983,111100.0
2008-04-16 12:10:00,27.94,27.96,27.93,27.96,153000.0,17.6046,17.6172,17.5983,17.6172,153000.0
2008-04-16 12:15:00,27.96,27.96,27.93,27.93,193000.0,17.6172,17.6172,17.5983,17.5983,193000.0
2008-04-16 12:20:00,27.94,27.96,27.93,27.95,464300.0,17.6046,17.6172,17.5983,17.6109,464300.0
2008-04-16 12:25:00,27.95,27.97,27.94,27.97,137300.0,17.6109,17.6235,17.6046,17.6235,137300.0
2008-04-16 12:30:00,27.97,27.98,27.97,27.97,13800.0,17.6235,17.6298,17.6235,17.6235,13800.0
2008-04-16 12:35:00,27.97,27.97,27.96,27.97,27700.0,17.6235,17.6235,17.6172,17.6235,27700.0
2008-04-16 12:40:00,27.97,27.97,27.96,27.97,13800.0,17.6235,17.6235,17.6172,17.6235,13800.0
2008-04-16 12:45:00,27.97,27.98,27.96,27.96,15200.0,17.6235,17.6298,17.6172,17.6172,15200.0
2008-04-16 12:50:00,27.96,27.98,27.96,27.97,21700.0,17.6172,17.6298,17.6172,17.6235,21700.0
2008-04-16 12:55:00,27.98,27.99,27.97,27.98,15800.0,17.6298,17.6361,17.6235,17.6298,15800.0
2008-04-16 13:00:00,27.98,27.99,27.96,27.97,19600.0,17.6298,17.6361,17.6172,17.6235,19600.0
2008-04-16 13:05:00,27.97,27.97,27.96,27.96,1700.0,17.6235,17.6235,17.6172,17.6172,1700.0
2008-04-16 13:10:00,27.96,27.97,27.96,27.97,24800.0,17.6172,17.6235,17.6172,17.6235,24800.0
2008-04-16 13:15:00,27.96,27.97,27.96,27.96,26000.0,17.6172,17.6235,17.6172,17.6172,26000.0
2008-04-16 13:20:00,27.97,27.98,27.96,27.97,16100.0,17.6235,17.6298,17.6172,17.6235,16100.0
2008-04-16 13:25:00,27.97,27.98,27.97,27.98,28100.0,17.6235,17.6298,17.6235,17.6298,28100.0
2008-04-16 13:30:00,27.99,27.99,27.98,27.98,2700.0,17.6361,17.6361,17.6298,17.6298,2700.0
2008-04-16 13:35:00,27.97,27.98,27.97,27.98,5400.0,17.6235,17.6298,17.6235,17.6298,5400.0
2008-04-16 13:40:00,27.97,27.98,27.97,27.97,1100.0,17.6235,17.6298,17.6235,17.6235,1100.0
2008-04-16 13:45:00,27.97,27.98,27.97,27.98,37200.0,17.6235,17.6298,17.6235,17.6298,37200.0
2008-04-16 13:50:00,27.99,27.99,27.97,27.99,17700.0,17.6361,17.6361,17.6235,17.6361,17700.0
2008-04-16 13:55:00,27.98,27.99,27.98,27.99,7600.0,17.6298,17.6361,17.6298,17.6361,7600.0
2008-04-16 14:00:00,27.98,27.98,27.95,27.95,180800.0,17.6298,17.6298,17.6109,17.6109,180800.0
2008-04-16 14:05:00,27.94,27.94,27.93,27.93,291900.0,17.6046,17.6046,17.5983,17.5983,291900.0
2008-04-16 14:10:00,27.93,27.93,27.92,27.92,44800.0,17.5983,17.5983,17.592,17.592,44800.0
2008-04-16 14:15:00,27.92,27.93,27.92,27.93,8700.0,17.592,17.5983,17.592,17.5983,8700.0
2008-04-16 14:20:00,27.94,27.94,27.93,27.94,7300.0,17.6046,17.6046,17.5983,17.6046,7300.0
2008-04-16 14:25:00,27.94,27.97,27.94,27.97,25400.0,17.6046,17.6235,17.6046,17.6235,25400.0
2008-04-16 14:30:00,27.96,27.97,27.96,27.96,3200.0,17.6172,17.6235,17.6172,17.6172,3200.0
2008-04-16 14:35:00,27.96,27.97,27.95,27.95,5000.0,17.6172,17.6235,17.6109,17.6109,5000.0
2008-04-16 14:40:00,27.96,27.96,27.95,27.95,4400.0,17.6172,17.6172,17.6109,17.6109,4400.0
2008-04-16 14:45:00,27.94,27.94,27.93,27.93,17200.0,17.6046,17.6046,17.5983,17.5983,17200.0
2008-04-16 14:50:00,27.94,27.97,27.94,27.97,29900.0,17.6046,17.6235,17.6046,17.6235,29900.0
2008-04-16 14:55:00,27.97,27.97,27.95,27.95,6200.0,17.6235,17.6235,17.6109,17.6109,6200.0
2008-04-16 15:00:00,27.95,27.97,27.95,27.97,26200.0,17.6109,17.6235,17.6109,17.6235,26200.0
2008-04-16 15:05:00,27.98,27.98,27.96,27.97,11700.0,17.6298,17.6298,17.6172,17.6235,11700.0
2008-04-16 15:10:00,27.97,27.98,27.97,27.97,14800.0,17.6235,17.6298,17.6235,17.6235,14800.0
2008-04-16 15:15:00,27.98,28.0,27.97,27.99,17900.0,17.6298,17.6424,17.6235,17.6361,17900.0
2008-04-16 15:20:00,27.99,27.99,27.99,27.99,4300.0,17.6361,17.6361,17.6361,17.6361,4300.0
2008-04-16 15:25:00,27.98,28.0,27.98,27.98,28500.0,17.6298,17.6424,17.6298,17.6298,28500.0
2008-04-16 15:30:00,27.98,27.99,27.97,27.98,20700.0,17.6298,17.6361,17.6235,17.6298,20700.0
2008-04-16 15:35:00,27.98,28.02,27.98,28.01,48800.0,17.6298,17.655,17.6298,17.6487,48800.0
2008-04-16 15:40:00,28.01,28.03,28.01,28.02,23700.0,17.6487,17.6613,17.6487,17.655,23700.0
2008-04-16 15:45:00,28.03,28.06,28.02,28.06,25800.0,17.6613,17.6802,17.655,17.6802,25800.0
2008-04-16 15:50:00,28.06,28.07,28.04,28.05,48400.0,17.6802,17.6865,17.6676,17.6739,48400.0
2008-04-16 15:55:00,28.06,28.07,28.05,28.06,49100.0,17.6802,17.6865,17.6739,17.6802,49100.0
2008-04-17 09:30:00,28.07,28.07,28.0,28.04,12700.0,17.6865,17.6865,17.6424,17.6676,12700.0
2008-04-17 09:35:00,28.05,28.06,28.02,28.03,223200.0,17.6739,17.6802,17.655,17.6613,223200.0
2008-04-17 09:40:00,28.04,28.08,28.04,28.06,60200.0,17.6676,17.6928,17.6676,17.6802,60200.0
2008-04-17 09:45:00,28.05,28.06,28.05,28.05,20200.0,17.6739,17.6802,17.6739,17.6739,20200.0
2008-04-17 09:50:00,28.05,28.06,28.04,28.04,107000.0,17.6739,17.6802,17.6676,17.6676,107000.0
2008-04-17 09:55:00,28.05,28.05,28.0,28.0,119700.0,17.6739,17.6739,17.6424,17.6424,119700.0
2008-04-17 10:00:00,28.0,28.01,27.95,28.0,35700.0,17.6424,17.6487,17.6109,17.6424,35700.0
2008-04-17 10:05:00,28.0,28.01,27.99,28.0,6600.0,17.6424,17.6487,17.6361,17.6424,6600.0
2008-04-17 10:10:00,28.0,28.01,28.0,28.01,5500.0,17.6424,17.6487,17.6424,17.6487,5500.0
2008-04-17 10:15:00,28.01,28.02,28.0,28.01,126600.0,17.6487,17.655,17.6424,17.6487,126600.0
2008-04-17 10:20:00,28.0,28.0,27.98,27.98,7600.0,17.6424,17.6424,17.6298,17.6298,7600.0
2008-04-17 10:25:00,27.95,27.97,27.95,27.96,6300.0,17.6109,17.6235,17.6109,17.6172,6300.0
2008-04-17 10:30:00,27.95,27.98,27.95,27.97,5000.0,17.6109,17.6298,17.6109,17.6235,5000.0
2008-04-17 10:35:00,27.98,27.99,27.98,27.99,6100.0,17.6298,17.6361,17.6298,17.6361,6100.0
2008-04-17 10:40:00,27.99,28.0,27.98,27.99,17000.0,17.6361,17.6424,17.6298,17.6361,17000.0
2008-04-17 10:45:00,27.98,28.0,27.98,27.98,26000.0,17.6298,17.6424,17.6298,17.6298,26000.0
2008-04-17 10:50:00,27.98,27.98,27.97,27.98,6900.0,17.6298,17.6298,17.6235,17.6298,6900.0
2008-04-17 10:55:00,27.98,27.99,27.98,27.99,20500.0,17.6298,17.6361,17.6298,17.6361,20500.0
2008-04-17 11:00:00,27.99,27.99,27.96,27.97,39300.0,17.6361,17.6361,17.6172,17.6235,39300.0
2008-04-17 11:05:00,27.97,27.97,27.93,27.94,11300.0,17.6235,17.6235,17.5983,17.6046,11300.0
2008-04-17 11:10:00,27.94,27.95,27.93,27.93,14600.0,17.6046,17.6109,17.5983,17.5983,14600.0
2008-04-17 11:15:00,27.93,27.94,27.92,27.94,72100.0,17.5983,17.6046,17.592,17.6046,72100.0
2008-04-17 11:20:00,27.93,27.94,27.92,27.94,21400.0,17.5983,17.6046,17.592,17.6046,21400.0
2008-04-17 11:25:00,27.93,27.94,27.92,27.93,16900.0,17.5983,17.6046,17.592,17.5983,16900.0
2008-04-17 11:30:00,27.93,27.95,27.93,27.93,39000.0,17.5983,17.6109,17.5983,17.5983,39000.0
2008-04-17 11:35:00,27.93,27.95,27.92,27.94,32000.0,17.5983,17.6109,17.592,17.6046,32000.0
2008-04-17 11:40:00,27.93,27.93,27.91,27.92,15800.0,17.5983,17.5983,17.5857,17.592,15800.0
2008-04-17 11:45:00,27.92,27.93,27.91,27.92,6400.0,17.592,17.5983,17.5857,17.592,6400.0
2008-04-17 11:50:00,27.93,27.93,27.92,27.92,8500.0,17.5983,17.5983,17.592,17.592,8500.0
2008-04-17 11:55:00,27.92,27.92,27.9,27.91,53400.0,17.592,17.592,17.5794,17.5857,53400.0
2008-04-17 12:00:00,27.91,27.93,27.91,27.93,9800.0,17.5857,17.5983,17.5857,17.5983,9800.0
2008-04-17 12:05:00,27.93,27.93,27.93,27.93,2300.0,17.5983,17.5983,17.5983,17.5983,2300.0
2008-04-17 12:10:00,27.94,27.94,27.93,27.93,300.0,17.6046,17.6046,17.5983,17.5983,300.0
2008-04-17 12:15:00,27.94,27.94,27.94,27.94,10300.0,17.6046,17.6046,17.6046,17.6046,10300.0
2008-04-17 12:20:00,27.93,27.93,27.93,27.93,2300.0,17.5983,17.5983,17.5983,17.5983,2300.0
2008-04-17 12:25:00,27.93,27.93,27.92,27.93,2900.0,17.5983,17.5983,17.592,17.5983,2900.0
2008-04-17 12:30:00,27.93,27.94,27.92,27.92,3700.0,17.5983,17.6046,17.592,17.592,3700.0
2008-04-17 12:35:00,27.91,27.91,27.91,27.91,3900.0,17.5857,17.5857,17.5857,17.5857,3900.0
2008-04-17 12:40:00,27.92,27.93,27.91,27.92,15100.0,17.592,17.5983,17.5857,17.592,15100.0
2008-04-17 12:45:00,27.92,27.93,27.91,27.91,10200.0,17.592,17.5983,17.5857,17.5857,10200.0
2008-04-17 12:50:00,27.91,27.93,27.91,27.92,9300.0,17.5857,17.5983,17.5857,17.592,9300.0
2008-04-17 12:55:00,27.93,27.94,27.93,27.94,28900.0,17.5983,17.6046,17.5983,17.6046,28900.0
2008-04-17 13:00:00,27.93,27.93,27.92,27.93,101000.0,17.5983,17.5983,17.592,17.5983,101000.0
2008-04-17 13:05:00,27.92,27.93,27.92,27.93,18100.0,17.592,17.5983,17.592,17.5983,18100.0
2008-04-17 13:10:00,27.93,27.94,27.92,27.93,15100.0,17.5983,17.6046,17.592,17.5983,15100.0
2008-04-17 13:15:00,27.93,27.95,27.92,27.94,20900.0,17.5983,17.6109,17.592,17.6046,20900.0
2008-04-17 13:20:00,27.94,27.97,27.93,27.97,29100.0,17.6046,17.6235,17.5983,17.6235,29100.0
2008-04-17 13:25:00,27.96,27.97,27.96,27.97,26700.0,17.6172,17.6235,17.6172,17.6235,26700.0
2008-04-17 13:30:00,27.97,27.97,27.94,27.95,17300.0,17.6235,17.6235,17.6046,17.6109,17300.0
2008-04-17 13:35:00,27.96,27.99,27.95,27.99,26900.0,17.6172,17.6361,17.6109,17.6361,26900.0
2008-04-17 13:40:00,27.97,27.98,27.96,27.97,17300.0,17.6235,17.6298,17.6172,17.6235,17300.0
2008-04-17 13:45:00,27.97,27.97,27.96,27.97,9600.0,17.6235,17.6235,17.6172,17.6235,9600.0
2008-04-17 13:50:00,27.97,27.97,27.95,27.96,11600.0,17.6235,17.6235,17.6109,17.6172,11600.0
2008-04-17 13:55:00,27.96,27.97,27.96,27.97,4200.0,17.6172,17.6235,17.6172,17.6235,4200.0
2008-04-17 14:00:00,27.96,27.97,27.96,27.97,4000.0,17.6172,17.6235,17.6172,17.6235,4000.0
2008-04-17 14:05:00,27.96,27.97,27.96,27.96,6900.0,17.6172,17.6235,17.6172,17.6172,6900.0
2008-04-17 14:10:00,27.96,27.96,27.95,27.96,6200.0,17.6172,17.6172,17.6109,17.6172,6200.0
2008-04-17 14:15:00,27.97,27.97,27.95,27.96,6700.0,17.6235,17.6235,17.6109,17.6172,6700.0
2008-04-17 14:20:00,27.97,27.97,27.95,27.96,3400.0,17.6235,17.6235,17.6109,17.6172,3400.0
2008-04-17 14:25:00,27.97,27.97,27.94,27.95,3800.0,17.6235,17.6235,17.6046,17.6109,3800.0
2008-04-17 14:30:00,27.96,27.96,27.95,27.96,20100.0,17.6172,17.6172,17.6109,17.6172,20100.0
2008-04-17 14:35:00,27.95,27.98,27.94,27.98,12500.0,17.6109,17.6298,17.6046,17.6298,12500.0
2008-04-17 14:40:00,27.98,27.98,27.96,27.97,6000.0,17.6298,17.6298,17.6172,17.6235,6000.0
2008-04-17 14:45:00,27.97,27.97,27.95,27.95,15300.0,17.6235,17.6235,17.6109,17.6109,15300.0
2008-04-17 14:50:00,27.94,27.95,27.94,27.95,63600.0,17.6046,17.6109,17.6046,17.6109,63600.0
2008-04-17 14:55:00,27.95,27.95,27.93,27.93,36200.0,17.6109,17.6109,17.5983,17.5983,36200.0
2008-04-17 15:00:00,27.94,27.95,27.93,27.94,6600.0,17.6046,17.6109,17.5983,17.6046,6600.0
2008-04-17 15:05:00,27.94,27.96,27.93,27.96,17300.0,17.6046,17.6172,17.5983,17.6172,17300.0
2008-04-17 15:10:00,27.97,27.97,27.95,27.97,19200.0,17.6235,17.6235,17.6109,17.6235,19200.0
2008-04-17 15:15:00,27.97,27.98,27.96,27.98,11100.0,17.6235,17.6298,17.6172,17.6298,11100.0
2008-04-17 15:20:00,27.98,27.98,27.96,27.98,10700.0,17.6298,17.6298,17.6172,17.6298,10700.0
2008-04-17 15:25:00,27.98,27.98,27.96,27.97,16700.0,17.6298,17.6298,17.6172,17.6235,16700.0
2008-04-17 15:30:00,27.95,28.0,27.95,28.0,13600.0,17.6109,17.6424,17.6109,17.6424,13600.0
2008-04-17 15:35:00,28.0,28.02,27.99,27.99,38900.0,17.6424,17.655,17.6361,17.6361,38900.0
2008-04-17 15:40:00,28.0,28.0,27.97,27.99,39000.0,17.6424,17.6424,17.6235,17.6361,39000.0
2008-04-17 15:45:00,27.98,27.99,27.97,27.97,8000.0,17.6298,17.6361,17.6235,17.6235,8000.0
2008-04-17 15:50:00,27.97,28.0,27.97,27.99,21700.0,17.6235,17.6424,17.6235,17.6361,21700.0
2008-04-17 15:55:00,27.99,27.99,27.96,27.97,149000.0,17.6361,17.6361,17.6172,17.6235,149000.0
2008-04-18 09:30:00,28.38,28.38,28.18,28.22,75000.0,17.8819,17.8819,17.7559,17.7811,75000.0
2008-04-18 09:35:00,28.22,28.22,28.16,28.19,65800.0,17.7811,17.7811,17.7432,17.7622,65800.0
2008-04-18 09:40:00,28.18,28.22,28.18,28.21,117100.0,17.7559,17.7811,17.7559,17.7748,117100.0
2008-04-18 09:45:00,28.21,28.23,28.16,28.17,127900.0,17.7748,17.7874,17.7432,17.7496,127900.0
2008-04-18 09:50:00,28.16,28.17,28.14,28.14,61000.0,17.7432,17.7496,17.7306,17.7306,61000.0
2008-04-18 09:55:00,28.14,28.15,28.11,28.11,7400.0,17.7306,17.7369,17.7117,17.7117,7400.0
2008-04-18 10:00:00,28.1,28.11,28.1,28.11,34900.0,17.7054,17.7117,17.7054,17.7117,34900.0
2008-04-18 10:05:00,28.12,28.12,28.11,28.11,29900.0,17.718,17.718,17.7117,17.7117,29900.0
2008-04-18 10:10:00,28.12,28.14,28.11,28.14,26100.0,17.718,17.7306,17.7117,17.7306,26100.0
2008-04-18 10:15:00,28.13,28.14,28.11,28.14,35800.0,17.7243,17.7306,17.7117,17.7306,35800.0
2008-04-18 10:20:00,28.13,28.14,28.11,28.11,25100.0,17.7243,17.7306,17.7117,17.7117,25100.0
2008-04-18 10:25:00,28.11,28.11,28.06,28.07,85600.0,17.7117,17.7117,17.6802,17.6865,85600.0
2008-04-18 10:30:00,28.07,28.1,28.07,28.1,22800.0,17.6865,17.7054,17.6865,17.7054,22800.0
2008-04-18 10:35:00,28.1,28.12,28.08,28.12,11200.0,17.7054,17.718,17.6928,17.718,11200.0
2008-04-18 10:40:00,28.11,28.15,28.11,28.14,27800.0,17.7117,17.7369,17.7117,17.7306,27800.0
2008-04-18 10:45:00,28.14,28.14,28.1,28.11,14800.0,17.7306,17.7306,17.7054,17.7117,14800.0
2008-04-18 10:50:00,28.1,28.1,28.07,28.1,12900.0,17.7054,17.7054,17.6865,17.7054,12900.0
2008-04-18 10:55:00,28.1,28.12,28.09,28.12,13400.0,17.7054,17.718,17.6991,17.718,13400.0
2008-04-18 11:00:00,28.12,28.14,28.11,28.11,176000.0,17.718,17.7306,17.7117,17.7117,176000.0
2008-04-18 11:05:00,28.11,28.11,28.05,28.05,31600.0,17.7117,17.7117,17.6739,17.6739,31600.0
2008-04-18 11:10:00,28.04,28.05,28.03,28.04,37800.0,17.6676,17.6739,17.6613,17.6676,37800.0
2008-04-18 11:15:00,28.04,28.05,28.04,28.04,15200.0,17.6676,17.6739,17.6676,17.6676,15200.0
2008-04-18 11:20:00,28.04,28.05,28.03,28.04,9600.0,17.6676,17.6739,17.6613,17.6676,9600.0
2008-04-18 11:25:00,28.04,28.08,28.04,28.08,525200.0,17.6676,17.6928,17.6676,17.6928,525200.0
2008-04-18 11:30:00,28.09,28.09,28.06,28.06,30800.0,17.6991,17.6991,17.6802,17.6802,30800.0
2008-04-18 11:35:00,28.05,28.05,28.03,28.04,6600.0,17.6739,17.6739,17.6613,17.6676,6600.0
2008-04-18 11:40:00,28.04,28.04,28.03,28.04,39400.0,17.6676,17.6676,17.6613,17.6676,39400.0
2008-04-18 11:45:00,28.05,28.06,28.04,28.06,8300.0,17.6739,17.6802,17.6676,17.6802,8300.0
2008-04-18 11:50:00,28.05,28.05,28.04,28.04,2500.0,17.6739,17.6739,17.6676,17.6676,2500.0
2008-04-18 11:55:00,28.04,28.07,28.04,28.06,9500.0,17.6676,17.6865,17.6676,17.6802,9500.0
2008-04-18 12:00:00,28.05,28.05,28.04,28.05,8500.0,17.6739,17.6739,17.6676,17.6739,8500.0
2008-04-18 12:05:00,28.05,28.05,28.01,28.01,8000.0,17.6739,17.6739,17.6487,17.6487,8000.0
2008-04-18 12:10:00,28.02,28.02,28.01,28.01,600.0,17.655,17.655,17.6487,17.6487,600.0
2008-04-18 12:15:00,28.02,28.03,28.02,28.03,20300.0,17.655,17.6613,17.655,17.6613,20300.0
2008-04-18 12:20:00,28.02,28.03,28.02,28.03,7500.0,17.655,17.6613,17.655,17.6613,7500.0
2008-04-18 12:25:00,28.03,28.03,28.02,28.03,5200.0,17.6613,17.6613,17.655,17.6613,5200.0
2008-04-18 12:30:00,28.02,28.03,28.0,28.0,11500.0,17.655,17.6613,17.6424,17.6424,11500.0
2008-04-18 12:35:00,28.0,28.0,27.97,27.98,6200.0,17.6424,17.6424,17.6235,17.6298,6200.0
2008-04-18 12:40:00,27.98,27.99,27.98,27.98,40200.0,17.6298,17.6361,17.6298,17.6298,40200.0
2008-04-18 12:45:00,27.98,27.98,27.97,27.97,12600.0,17.6298,17.6298,17.6235,17.6235,12600.0
2008-04-18 12:50:00,27.98,27.98,27.97,27.98,25000.0,17.6298,17.6298,17.6235,17.6298,25000.0
2008-04-18 12:55:00,27.98,27.98,27.96,27.96,10300.0,17.6298,17.6298,17.6172,17.6172,10300.0
2008-04-18 13:00:00,27.97,27.98,27.96,27.97,33100.0,17.6235,17.6298,17.6172,17.6235,33100.0
2008-04-18 13:05:00,27.98,28.03,27.98,28.02,21300.0,17.6298,17.6613,17.6298,17.655,21300.0
2008-04-18 13:10:00,28.02,28.02,28.01,28.01,11600.0,17.655,17.655,17.6487,17.6487,11600.0
2008-04-18 13:15:00,28.01,28.01,28.0,28.0,3000.0,17.6487,17.6487,17.6424,17.6424,3000.0
2008-04-18 13:20:00,28.01,28.01,28.0,28.0,13200.0,17.6487,17.6487,17.6424,17.6424,13200.0
2008-04-18 13:25:00,28.0,28.02,28.0,28.02,5200.0,17.6424,17.655,17.6424,17.655,5200.0
2008-04-18 13:30:00,28.02,28.03,28.02,28.03,62700.0,17.655,17.6613,17.655,17.6613,62700.0
2008-04-18 13:35:00,28.02,28.02,28.0,28.0,14700.0,17.655,17.655,17.6424,17.6424,14700.0
2008-04-18 13:40:00,27.99,28.0,27.99,28.0,1900.0,17.6361,17.6424,17.6361,17.6424,1900.0
2008-04-18 13:45:00,27.99,28.0,27.99,28.0,3400.0,17.6361,17.6424,17.6361,17.6424,3400.0
2008-04-18 13:50:00,28.0,28.01,27.99,28.0,110900.0,17.6424,17.6487,17.6361,17.6424,110900.0
2008-04-18 13:55:00,28.0,28.02,28.0,28.01,10600.0,17.6424,17.655,17.6424,17.6487,10600.0
2008-04-18 14:00:00,28.02,28.02,28.0,28.0,38900.0,17.655,17.655,17.6424,17.6424,38900.0
2008-04-18 14:05:00,28.01,28.01,27.99,28.0,31000.0,17.6487,17.6487,17.6361,17.6424,31000.0
2008-04-18 14:10:00,27.99,28.0,27.99,28.0,5700.0,17.6361,17.6424,17.6361,17.6424,5700.0
2008-04-18 14:15:00,27.99,28.01,27.99,28.01,99100.0,17.6361,17.6487,17.6361,17.6487,99100.0
2008-04-18 14:20:00,28.01,28.02,27.99,28.0,374800.0,17.6487,17.655,17.6361,17.6424,374800.0
2008-04-18 14:25:00,28.0,28.0,27.96,27.96,410200.0,17.6424,17.6424,17.6172,17.6172,410200.0
2008-04-18 14:30:00,27.96,27.98,27.96,27.98,43700.0,17.6172,17.6298,17.6172,17.6298,43700.0
2008-04-18 14:35:00,27.98,27.99,27.98,27.99,26700.0,17.6298,17.6361,17.6298,17.6361,26700.0
2008-04-18 14:40:00,28.0,28.01,28.0,28.01,5400.0,17.6424,17.6487,17.6424,17.6487,5400.0
2008-04-18 14:45:00,28.01,28.02,28.0,28.0,15200.0,17.6487,17.655,17.6424,17.6424,15200.0
2008-04-18 14:50:00,28.01,28.02,28.0,28.01,8500.0,17.6487,17.655,17.6424,17.6487,8500.0
2008-04-18 14:55:00,28.01,28.01,28.0,28.01,25600.0,17.6487,17.6487,17.6424,17.6487,25600.0
2008-04-18 15:00:00,28.01,28.01,27.99,28.0,20100.0,17.6487,17.6487,17.6361,17.6424,20100.0
2008-04-18 15:05:00,28.01,28.01,28.0,28.0,18900.0,17.6487,17.6487,17.6424,17.6424,18900.0
2008-04-18 15:10:00,28.01,28.02,28.0,28.02,15200.0,17.6487,17.655,17.6424,17.655,15200.0
2008-04-18 15:15:00,28.01,28.01,27.99,27.99,14500.0,17.6487,17.6487,17.6361,17.6361,14500.0
2008-04-18 15:20:00,27.98,27.98,27.95,27.98,22900.0,17.6298,17.6298,17.6109,17.6298,22900.0
2008-04-18 15:25:00,27.97,27.97,27.94,27.96,62100.0,17.6235,17.6235,17.6046,17.6172,62100.0
2008-04-18 15:30:00,27.96,27.99,27.96,27.98,9300.0,17.6172,17.6361,17.6172,17.6298,9300.0
2008-04-18 15:35:00,27.98,27.98,27.97,27.97,91600.0,17.6298,17.6298,17.6235,17.6235,91600.0
2008-04-18 15:40:00,27.97,28.0,27.96,27.99,20200.0,17.6235,17.6424,17.6172,17.6361,20200.0
2008-04-18 15:45:00,28.0,28.0,27.97,27.98,43700.0,17.6424,17.6424,17.6235,17.6298,43700.0
2008-04-18 15:50:00,27.99,28.03,27.98,28.01,83200.0,17.6361,17.6613,17.6298,17.6487,83200.0
2008-04-18 15:55:00,28.02,28.05,28.01,28.03,44800.0,17.655,17.6739,17.6487,17.6613,44800.0
2008-04-21 09:30:00,27.92,27.95,27.92,27.92,7500.0,17.592,17.6109,17.592,17.592,7500.0
2008-04-21 09:35:00,27.93,27.93,27.91,27.93,76000.0,17.5983,17.5983,17.5857,17.5983,76000.0
2008-04-21 09:40:00,27.93,27.95,27.92,27.95,15300.0,17.5983,17.6109,17.592,17.6109,15300.0
2008-04-21 09:45:00,27.96,27.97,27.95,27.97,4300.0,17.6172,17.6235,17.6109,17.6235,4300.0
2008-04-21 09:50:00,27.96,27.97,27.94,27.94,7200.0,17.6172,17.6235,17.6046,17.6046,7200.0
2008-04-21 09:55:00,27.94,27.94,27.93,27.94,15100.0,17.6046,17.6046,17.5983,17.6046,15100.0
2008-04-21 10:00:00,27.93,27.94,27.93,27.93,6900.0,17.5983,17.6046,17.5983,17.5983,6900.0
2008-04-21 10:05:00,27.93,27.96,27.92,27.96,15600.0,17.5983,17.6172,17.592,17.6172,15600.0
2008-04-21 10:10:00,27.96,27.98,27.96,27.96,58600.0,17.6172,17.6298,17.6172,17.6172,58600.0
2008-04-21 10:15:00,27.94,27.94,27.92,27.94,8600.0,17.6046,17.6046,17.592,17.6046,8600.0
2008-04-21 10:20:00,27.95,27.96,27.93,27.95,73600.0,17.6109,17.6172,17.5983,17.6109,73600.0
2008-04-21 10:25:00,27.95,27.95,27.92,27.93,14200.0,17.6109,17.6109,17.592,17.5983,14200.0
2008-04-21 10:30:00,27.93,27.95,27.93,27.95,13300.0,17.5983,17.6109,17.5983,17.6109,13300.0
2008-04-21 10:35:00,27.95,27.96,27.94,27.96,11700.0,17.6109,17.6172,17.6046,17.6172,11700.0
2008-04-21 10:40:00,27.96,27.98,27.96,27.97,46900.0,17.6172,17.6298,17.6172,17.6235,46900.0
2008-04-21 10:45:00,27.97,27.97,27.96,27.97,17700.0,17.6235,17.6235,17.6172,17.6235,17700.0
2008-04-21 10:50:00,27.97,27.98,27.96,27.97,7300.0,17.6235,17.6298,17.6172,17.6235,7300.0
2008-04-21 10:55:00,27.96,27.96,27.95,27.96,11000.0,17.6172,17.6172,17.6109,17.6172,11000.0
2008-04-21 11:00:00,27.96,27.96,27.94,27.95,15600.0,17.6172,17.6172,17.6046,17.6109,15600.0
2008-04-21 11:05:00,27.96,27.99,27.96,27.99,13400.0,17.6172,17.6361,17.6172,17.6361,13400.0
2008-04-21 11:10:00,27.99,28.01,27.98,28.0,9800.0,17.6361,17.6487,17.6298,17.6424,9800.0
2008-04-21 11:15:00,28.0,28.01,28.0,28.0,2100.0,17.6424,17.6487,17.6424,17.6424,2100.0
2008-04-21 11:20:00,28.01,28.02,28.0,28.0,31400.0,17.6487,17.655,17.6424,17.6424,31400.0
2008-04-21 11:25:00,28.0,28.0,27.99,27.99,7200.0,17.6424,17.6424,17.6361,17.6361,7200.0
2008-04-21 11:30:00,27.99,28.0,27.99,27.99,13100.0,17.6361,17.6424,17.6361,17.6361,13100.0
2008-04-21 11:35:00,27.99,28.0,27.99,27.99,6500.0,17.6361,17.6424,17.6361,17.6361,6500.0
2008-04-21 11:40:00,27.99,27.99,27.98,27.98,1500.0,17.6361,17.6361,17.6298,17.6298,1500.0
2008-04-21 11:45:00,27.98,27.98,27.97,27.98,7500.0,17.6298,17.6298,17.6235,17.6298,7500.0
2008-04-21 11:50:00,27.98,27.98,27.97,27.98,5300.0,17.6298,17.6298,17.6235,17.6298,5300.0
2008-04-21 11:55:00,27.98,27.98,27.97,27.97,12800.0,17.6298,17.6298,17.6235,17.6235,12800.0
2008-04-21 12:00:00,27.97,27.98,27.97,27.97,5400.0,17.6235,17.6298,17.6235,17.6235,5400.0
2008-04-21 12:05:00,27.97,27.98,27.97,27.97,3600.0,17.6235,17.6298,17.6235,17.6235,3600.0
2008-04-21 12:10:00,27.97,27.97,27.96,27.97,20300.0,17.6235,17.6235,17.6172,17.6235,20300.0
2008-04-21 12:15:00,27.98,27.99,27.98,27.99,2200.0,17.6298,17.6361,17.6298,17.6361,2200.0
2008-04-21 12:20:00,27.99,28.0,27.99,27.99,3100.0,17.6361,17.6424,17.6361,17.6361,3100.0
2008-04-21 12:25:00,27.99,27.99,27.98,27.99,2500.0,17.6361,17.6361,17.6298,17.6361,2500.0
2008-04-21 12:30:00,27.99,28.0,27.99,27.99,4200.0,17.6361,17.6424,17.6361,17.6361,4200.0
2008-04-21 12:35:00,27.99,27.99,27.99,27.99,1600.0,17.6361,17.6361,17.6361,17.6361,1600.0
2008-04-21 12:40:00,27.99,28.01,27.98,28.01,8900.0,17.6361,17.6487,17.6298,17.6487,8900.0
2008-04-21 12:45:00,28.01,28.01,28.0,28.01,7200.0,17.6487,17.6487,17.6424,17.6487,7200.0
2008-04-21 12:50:00,28.0,28.0,27.99,28.0,13700.0,17.6424,17.6424,17.6361,17.6424,13700.0
2008-04-21 12:55:00,28.01,28.01,27.99,28.01,10500.0,17.6487,17.6487,17.6361,17.6487,10500.0
2008-04-21 13:00:00,28.0,28.02,28.0,28.02,5700.0,17.6424,17.655,17.6424,17.655,5700.0
2008-04-21 13:05:00,28.02,28.03,28.02,28.02,5300.0,17.655,17.6613,17.655,17.655,5300.0
2008-04-21 13:10:00,28.02,28.03,28.02,28.02,14000.0,17.655,17.6613,17.655,17.655,14000.0
2008-04-21 13:15:00,28.02,28.02,28.01,28.01,3600.0,17.655,17.655,17.6487,17.6487,3600.0
2008-04-21 13:20:00,28.02,28.02,28.01,28.02,4900.0,17.655,17.655,17.6487,17.655,4900.0
2008-04-21 13:25:00,28.01,28.02,28.01,28.02,16600.0,17.6487,17.655,17.6487,17.655,16600.0
2008-04-21 13:30:00,28.02,28.02,28.01,28.02,5700.0,17.655,17.655,17.6487,17.655,5700.0
2008-04-21 13:35:00,28.01,28.01,28.0,28.0,7500.0,17.6487,17.6487,17.6424,17.6424,7500.0
2008-04-21 13:40:00,28.0,28.0,27.99,27.99,20600.0,17.6424,17.6424,17.6361,17.6361,20600.0
2008-04-21 13:45:00,28.0,28.0,27.98,27.99,6100.0,17.6424,17.6424,17.6298,17.6361,6100.0
2008-04-21 13:50:00,27.99,27.99,27.98,27.98,8800.0,17.6361,17.6361,17.6298,17.6298,8800.0
2008-04-21 13:55:00,27.99,28.01,27.99,28.01,173900.0,17.6361,17.6487,17.6361,17.6487,173900.0
2008-04-21 14:00:00,28.0,28.01,28.0,28.01,254300.0,17.6424,17.6487,17.6424,17.6487,254300.0
2008-04-21 14:05:00,28.0,28.01,28.0,28.01,900.0,17.6424,17.6487,17.6424,17.6487,900.0
2008-04-21 14:10:00,28.0,28.02,28.0,28.01,34800.0,17.6424,17.655,17.6424,17.6487,34800.0
2008-04-21 14:15:00,28.0,28.01,28.0,28.01,19400.0,17.6424,17.6487,17.6424,17.6487,19400.0
2008-04-21 14:20:00,28.01,28.01,27.99,27.99,11300.0,17.6487,17.6487,17.6361,17.6361,11300.0
2008-04-21 14:25:00,27.98,28.0,27.98,27.99,22300.0,17.6298,17.6424,17.6298,17.6361,22300.0
2008-04-21 14:30:00,28.0,28.04,27.99,28.03,64800.0,17.6424,17.6676,17.6361,17.6613,64800.0
2008-04-21 14:35:00,28.02,28.04,28.02,28.04,19100.0,17.655,17.6676,17.655,17.6676,19100.0
2008-04-21 14:40:00,28.03,28.03,28.03,28.03,3500.0,17.6613,17.6613,17.6613,17.6613,3500.0
2008-04-21 14:45:00,28.04,28.06,28.04,28.05,10000.0,17.6676,17.6802,17.6676,17.6739,10000.0
2008-04-21 14:50:00,28.06,28.06,28.05,28.05,24300.0,17.6802,17.6802,17.6739,17.6739,24300.0
2008-04-21 14:55:00,28.05,28.05,28.05,28.05,6400.0,17.6739,17.6739,17.6739,17.6739,6400.0
2008-04-21 15:00:00,28.06,28.1,28.06,28.1,14900.0,17.6802,17.7054,17.6802,17.7054,14900.0
2008-04-21 15:05:00,28.09,28.1,28.08,28.08,7500.0,17.6991,17.7054,17.6928,17.6928,7500.0
2008-04-21 15:10:00,28.08,28.08,28.07,28.07,10000.0,17.6928,17.6928,17.6865,17.6865,10000.0
2008-04-21 15:15:00,28.07,28.1,28.07,28.09,26900.0,17.6865,17.7054,17.6865,17.6991,26900.0
2008-04-21 15:20:00,28.09,28.09,28.08,28.09,12200.0,17.6991,17.6991,17.6928,17.6991,12200.0
2008-04-21 15:25:00,28.08,28.09,28.08,28.08,7200.0,17.6928,17.6991,17.6928,17.6928,7200.0
2008-04-21 15:30:00,28.08,28.08,28.07,28.07,11200.0,17.6928,17.6928,17.6865,17.6865,11200.0
2008-04-21 15:35:00,28.07,28.1,28.07,28.09,21300.0,17.6865,17.7054,17.6865,17.6991,21300.0
2008-04-21 15:40:00,28.1,28.11,28.09,28.11,20400.0,17.7054,17.7117,17.6991,17.7117,20400.0
2008-04-21 15:45:00,28.11,28.12,28.1,28.12,26300.0,17.7117,17.718,17.7054,17.718,26300.0
2008-04-21 15:50:00,28.12,28.12,28.11,28.12,15000.0,17.718,17.718,17.7117,17.718,15000.0
2008-04-21 15:55:00,28.12,28.12,28.09,28.12,37500.0,17.718,17.718,17.6991,17.718,37500.0
2008-04-22 09:30:00,28.04,28.08,28.0,28.0,42500.0,17.6676,17.6928,17.6424,17.6424,42500.0
2008-04-22 09:35:00,28.0,28.04,28.0,28.04,4800.0,17.6424,17.6676,17.6424,17.6676,4800.0
2008-04-22 09:40:00,28.03,28.03,28.02,28.02,2500.0,17.6613,17.6613,17.655,17.655,2500.0
2008-04-22 09:45:00,28.02,28.03,28.0,28.0,8100.0,17.655,17.6613,17.6424,17.6424,8100.0
2008-04-22 09:50:00,27.99,28.01,27.99,28.01,4500.0,17.6361,17.6487,17.6361,17.6487,4500.0
2008-04-22 09:55:00,28.0,28.0,27.99,27.99,2500.0,17.6424,17.6424,17.6361,17.6361,2500.0
2008-04-22 10:00:00,27.99,28.01,27.99,28.0,7100.0,17.6361,17.6487,17.6361,17.6424,7100.0
2008-04-22 10:05:00,28.0,28.0,27.96,27.97,88200.0,17.6424,17.6424,17.6172,17.6235,88200.0
2008-04-22 10:10:00,27.97,27.98,27.95,27.97,42700.0,17.6235,17.6298,17.6109,17.6235,42700.0
2008-04-22 10:15:00,27.97,27.98,27.96,27.96,21100.0,17.6235,17.6298,17.6172,17.6172,21100.0
2008-04-22 10:20:00,27.96,27.96,27.92,27.93,18400.0,17.6172,17.6172,17.592,17.5983,18400.0
2008-04-22 10:25:00,27.93,27.93,27.9,27.9,11600.0,17.5983,17.5983,17.5794,17.5794,11600.0
2008-04-22 10:30:00,27.89,27.9,27.88,27.88,6900.0,17.5731,17.5794,17.5668,17.5668,6900.0
2008-04-22 10:35:00,27.87,27.87,27.85,27.87,103200.0,17.5605,17.5605,17.5479,17.5605,103200.0
2008-04-22 10:40:00,27.87,27.88,27.87,27.88,2000.0,17.5605,17.5668,17.5605,17.5668,2000.0
2008-04-22 10:45:00,27.89,27.9,27.89,27.9,2300.0,17.5731,17.5794,17.5731,17.5794,2300.0
2008-04-22 10:50:00,27.9,27.92,27.9,27.92,2600.0,17.5794,17.592,17.5794,17.592,2600.0
2008-04-22 10:55:00,27.93,27.93,27.91,27.91,9900.0,17.5983,17.5983,17.5857,17.5857,9900.0
2008-04-22 11:00:00,27.9,27.93,27.89,27.9,15500.0,17.5794,17.5983,17.5731,17.5794,15500.0
2008-04-22 11:05:00,27.9,27.9,27.88,27.88,12600.0,17.5794,17.5794,17.5668,17.5668,12600.0
2008-04-22 11:10:00,27.87,27.9,27.87,27.9,20300.0,17.5605,17.5794,17.5605,17.5794,20300.0
2008-04-22 11:15:00,27.89,27.91,27.89,27.9,78800.0,17.5731,17.5857,17.5731,17.5794,78800.0
2008-04-22 11:20:00,27.9,27.9,27.86,27.86,71500.0,17.5794,17.5794,17.5542,17.5542,71500.0
2008-04-22 11:25:00,27.86,27.87,27.86,27.86,20300.0,17.5542,17.5605,17.5542,17.5542,20300.0
2008-04-22 11:30:00,27.85,27.88,27.85,27.86,37700.0,17.5479,17.5668,17.5479,17.5542,37700.0
2008-04-22 11:35:00,27.86,27.87,27.86,27.86,27300.0,17.5542,17.5605,17.5542,17.5542,27300.0
2008-04-22 11:40:00,27.87,27.87,27.85,27.86,20900.0,17.5605,17.5605,17.5479,17.5542,20900.0
2008-04-22 11:45:00,27.86,27.87,27.8,27.8,292000.0,17.5542,17.5605,17.5164,17.5164,292000.0
2008-04-22 11:50:00,27.8,27.81,27.78,27.79,122700.0,17.5164,17.5227,17.5038,17.5101,122700.0
2008-04-22 11:55:00,27.79,27.79,27.77,27.78,309100.0,17.5101,17.5101,17.4975,17.5038,309100.0
2008-04-22 12:00:00,27.78,27.79,27.77,27.78,144100.0,17.5038,17.5101,17.4975,17.5038,144100.0
2008-04-22 12:05:00,27.78,27.81,27.77,27.81,100100.0,17.5038,17.5227,17.4975,17.5227,100100.0
2008-04-22 12:10:00,27.79,27.8,27.79,27.8,50600.0,17.5101,17.5164,17.5101,17.5164,50600.0
2008-04-22 12:15:00,27.8,27.81,27.8,27.81,29200.0,17.5164,17.5227,17.5164,17.5227,29200.0
2008-04-22 12:20:00,27.8,27.81,27.8,27.81,16400.0,17.5164,17.5227,17.5164,17.5227,16400.0
2008-04-22 12:25:00,27.8,27.8,27.78,27.78,42300.0,17.5164,17.5164,17.5038,17.5038,42300.0
2008-04-22 12:30:00,27.79,27.79,27.77,27.77,67300.0,17.5101,17.5101,17.4975,17.4975,67300.0
2008-04-22 12:35:00,27.77,27.77,27.76,27.77,49100.0,17.4975,17.4975,17.4912,17.4975,49100.0
2008-04-22 12:40:00,27.77,27.78,27.77,27.77,15500.0,17.4975,17.5038,17.4975,17.4975,15500.0
2008-04-22 12:45:00,27.77,27.77,27.76,27.77,19100.0,17.4975,17.4975,17.4912,17.4975,19100.0
2008-04-22 12:50:00,27.77,27.78,27.76,27.77,23900.0,17.4975,17.5038,17.4912,17.4975,23900.0
2008-04-22 12:55:00,27.77,27.77,27.76,27.76,31800.0,17.4975,17.4975,17.4912,17.4912,31800.0
2008-04-22 13:00:00,27.77,27.79,27.76,27.79,103800.0,17.4975,17.5101,17.4912,17.5101,103800.0
2008-04-22 13:05:00,27.79,27.81,27.79,27.81,25000.0,17.5101,17.5227,17.5101,17.5227,25000.0
2008-04-22 13:10:00,27.81,27.81,27.8,27.81,14700.0,17.5227,17.5227,17.5164,17.5227,14700.0
2008-04-22 13:15:00,27.81,27.81,27.8,27.81,19400.0,17.5227,17.5227,17.5164,17.5227,19400.0
2008-04-22 13:20:00,27.8,27.8,27.8,27.8,15900.0,17.5164,17.5164,17.5164,17.5164,15900.0
2008-04-22 13:25:00,27.81,27.82,27.8,27.82,16300.0,17.5227,17.529,17.5164,17.529,16300.0
2008-04-22 13:30:00,27.81,27.81,27.81,27.81,8900.0,17.5227,17.5227,17.5227,17.5227,8900.0
2008-04-22 13:35:00,27.82,27.83,27.81,27.81,76100.0,17.529,17.5353,17.5227,17.5227,76100.0
2008-04-22 13:40:00,27.81,27.83,27.8,27.81,26700.0,17.5227,17.5353,17.5164,17.5227,26700.0
2008-04-22 13:45:00,27.82,27.82,27.81,27.82,20600.0,17.529,17.529,17.5227,17.529,20600.0
2008-04-22 13:50:00,27.81,27.82,27.81,27.82,23700.0,17.5227,17.529,17.5227,17.529,23700.0
2008-04-22 13:55:00,27.82,27.82,27.81,27.82,9300.0,17.529,17.529,17.5227,17.529,9300.0
2008-04-22 14:00:00,27.82,27.83,27.8,27.81,23000.0,17.529,17.5353,17.5164,17.5227,23000.0
2008-04-22 14:05:00,27.8,27.8,27.79,27.8,8200.0,17.5164,17.5164,17.5101,17.5164,8200.0
2008-04-22 14:10:00,27.8,27.8,27.79,27.8,16000.0,17.5164,17.5164,17.5101,17.5164,16000.0
2008-04-22 14:15:00,27.79,27.8,27.79,27.79,12600.0,17.5101,17.5164,17.5101,17.5101,12600.0
2008-04-22 14:20:00,27.79,27.83,27.79,27.83,67500.0,17.5101,17.5353,17.5101,17.5353,67500.0
2008-04-22 14:25:00,27.83,27.83,27.83,27.83,11400.0,17.5353,17.5353,17.5353,17.5353,11400.0
2008-04-22 14:30:00,27.82,27.84,27.82,27.84,19000.0,17.529,17.5416,17.529,17.5416,19000.0
2008-04-22 14:35:00,27.84,27.84,27.82,27.83,4600.0,17.5416,17.5416,17.529,17.5353,4600.0
2008-04-22 14:40:00,27.83,27.83,27.8,27.8,25900.0,17.5353,17.5353,17.5164,17.5164,25900.0
2008-04-22 14:45:00,27.79,27.8,27.78,27.79,19600.0,17.5101,17.5164,17.5038,17.5101,19600.0
2008-04-22 14:50:00,27.78,27.79,27.76,27.77,6900.0,17.5038,17.5101,17.4912,17.4975,6900.0
2008-04-22 14:55:00,27.77,27.78,27.77,27.78,7900.0,17.4975,17.5038,17.4975,17.5038,7900.0
2008-04-22 15:00:00,27.78,27.79,27.77,27.79,3900.0,17.5038,17.5101,17.4975,17.5101,3900.0
2008-04-22 15:05:00,27.8,27.83,27.79,27.82,17600.0,17.5164,17.5353,17.5101,17.529,17600.0
2008-04-22 15:10:00,27.8,27.81,27.79,27.8,7900.0,17.5164,17.5227,17.5101,17.5164,7900.0
2008-04-22 15:15:00,27.81,27.81,27.79,27.8,1600.0,17.5227,17.5227,17.5101,17.5164,1600.0
2008-04-22 15:20:00,27.8,27.81,27.8,27.81,22200.0,17.5164,17.5227,17.5164,17.5227,22200.0
2008-04-22 15:25:00,27.81,27.81,27.78,27.81,5900.0,17.5227,17.5227,17.5038,17.5227,5900.0
2008-04-22 15:30:00,27.8,27.81,27.79,27.8,10300.0,17.5164,17.5227,17.5101,17.5164,10300.0
2008-04-22 15:35:00,27.79,27.81,27.78,27.81,28400.0,17.5101,17.5227,17.5038,17.5227,28400.0
2008-04-22 15:40:00,27.8,27.82,27.8,27.82,12100.0,17.5164,17.529,17.5164,17.529,12100.0
2008-04-22 15:45:00,27.81,27.84,27.81,27.84,6400.0,17.5227,17.5416,17.5227,17.5416,6400.0
2008-04-22 15:50:00,27.84,27.87,27.84,27.86,22400.0,17.5416,17.5605,17.5416,17.5542,22400.0
2008-04-22 15:55:00,27.85,27.89,27.84,27.87,14600.0,17.5479,17.5731,17.5416,17.5605,14600.0
2008-04-23 09:30:00,27.9,27.99,27.9,27.99,21600.0,17.5794,17.6361,17.5794,17.6361,21600.0
2008-04-23 09:35:00,27.99,28.0,27.95,27.95,123500.0,17.6361,17.6424,17.6109,17.6109,123500.0
2008-04-23 09:40:00,27.95,28.0,27.95,28.0,126300.0,17.6109,17.6424,17.6109,17.6424,126300.0
2008-04-23 09:45:00,28.02,28.02,28.0,28.0,6700.0,17.655,17.655,17.6424,17.6424,6700.0
2008-04-23 09:50:00,28.0,28.01,27.99,28.01,2200.0,17.6424,17.6487,17.6361,17.6487,2200.0
2008-04-23 09:55:00,28.0,28.01,27.98,28.01,3500.0,17.6424,17.6487,17.6298,17.6487,3500.0
2008-04-23 10:00:00,28.01,28.01,27.99,28.01,2600.0,17.6487,17.6487,17.6361,17.6487,2600.0
2008-04-23 10:05:00,28.01,28.03,28.01,28.02,6800.0,17.6487,17.6613,17.6487,17.655,6800.0
2008-04-23 10:10:00,28.02,28.03,28.02,28.03,2400.0,17.655,17.6613,17.655,17.6613,2400.0
2008-04-23 10:15:00,28.03,28.08,28.03,28.07,6700.0,17.6613,17.6928,17.6613,17.6865,6700.0
2008-04-23 10:20:00,28.07,28.09,28.07,28.08,26700.0,17.6865,17.6991,17.6865,17.6928,26700.0
2008-04-23 10:25:00,28.09,28.13,28.09,28.13,54600.0,17.6991,17.7243,17.6991,17.7243,54600.0
2008-04-23 10:30:00,28.13,28.14,28.12,28.12,22500.0,17.7243,17.7306,17.718,17.718,22500.0
2008-04-23 10:35:00,28.11,28.15,28.11,28.15,6800.0,17.7117,17.7369,17.7117,17.7369,6800.0
2008-04-23 10:40:00,28.15,28.2,28.15,28.19,93200.0,17.7369,17.7685,17.7369,17.7622,93200.0
2008-04-23 10:45:00,28.18,28.18,28.16,28.18,8800.0,17.7559,17.7559,17.7432,17.7559,8800.0
2008-04-23 10:50:00,28.17,28.2,28.17,28.2,12300.0,17.7496,17.7685,17.7496,17.7685,12300.0
2008-04-23 10:55:00,28.2,28.2,28.19,28.19,1300.0,17.7685,17.7685,17.7622,17.7622,1300.0
2008-04-23 11:00:00,28.17,28.19,28.17,28.19,6200.0,17.7496,17.7622,17.7496,17.7622,6200.0
2008-04-23 11:05:00,28.19,28.21,28.19,28.19,4700.0,17.7622,17.7748,17.7622,17.7622,4700.0
2008-04-23 11:10:00,28.19,28.19,28.18,28.18,2700.0,17.7622,17.7622,17.7559,17.7559,2700.0
2008-04-23 11:15:00,28.18,28.18,28.17,28.17,3000.0,17.7559,17.7559,17.7496,17.7496,3000.0
2008-04-23 11:20:00,28.16,28.17,28.15,28.17,4700.0,17.7432,17.7496,17.7369,17.7496,4700.0
2008-04-23 11:25:00,28.17,28.17,28.15,28.16,2300.0,17.7496,17.7496,17.7369,17.7432,2300.0
2008-04-23 11:30:00,28.17,28.17,28.14,28.14,11100.0,17.7496,17.7496,17.7306,17.7306,11100.0
2008-04-23 11:35:00,28.15,28.15,28.13,28.14,9500.0,17.7369,17.7369,17.7243,17.7306,9500.0
2008-04-23 11:40:00,28.15,28.15,28.12,28.14,116100.0,17.7369,17.7369,17.718,17.7306,116100.0
2008-04-23 11:45:00,28.14,28.15,28.14,28.14,3600.0,17.7306,17.7369,17.7306,17.7306,3600.0
2008-04-23 11:50:00,28.14,28.14,28.12,28.12,12100.0,17.7306,17.7306,17.718,17.718,12100.0
2008-04-23 11:55:00,28.13,28.13,28.1,28.1,9600.0,17.7243,17.7243,17.7054,17.7054,9600.0
2008-04-23 12:00:00,28.1,28.1,28.07,28.08,76800.0,17.7054,17.7054,17.6865,17.6928,76800.0
2008-04-23 12:05:00,28.08,28.1,28.08,28.09,10400.0,17.6928,17.7054,17.6928,17.6991,10400.0
2008-04-23 12:10:00,28.09,28.1,28.08,28.09,9600.0,17.6991,17.7054,17.6928,17.6991,9600.0
2008-04-23 12:15:00,28.1,28.1,28.08,28.08,2200.0,17.7054,17.7054,17.6928,17.6928,2200.0
2008-04-23 12:20:00,28.06,28.06,28.04,28.04,9000.0,17.6802,17.6802,17.6676,17.6676,9000.0
2008-04-23 12:25:00,28.04,28.05,28.03,28.05,5800.0,17.6676,17.6739,17.6613,17.6739,5800.0
2008-04-23 12:30:00,28.04,28.04,27.98,27.98,9300.0,17.6676,17.6676,17.6298,17.6298,9300.0
2008-04-23 12:35:00,27.98,27.99,27.93,27.96,28700.0,17.6298,17.6361,17.5983,17.6172,28700.0
2008-04-23 12:40:00,27.98,27.98,27.98,27.98,2800.0,17.6298,17.6298,17.6298,17.6298,2800.0
2008-04-23 12:45:00,27.99,28.0,27.98,28.0,6400.0,17.6361,17.6424,17.6298,17.6424,6400.0
2008-04-23 12:50:00,27.99,28.03,27.99,28.02,3100.0,17.6361,17.6613,17.6361,17.655,3100.0
2008-04-23 12:55:00,28.02,28.02,28.01,28.02,4100.0,17.655,17.655,17.6487,17.655,4100.0
2008-04-23 13:00:00,28.01,28.02,28.0,28.02,26400.0,17.6487,17.655,17.6424,17.655,26400.0
2008-04-23 13:05:00,28.01,28.03,28.01,28.03,26400.0,17.6487,17.6613,17.6487,17.6613,26400.0
2008-04-23 13:10:00,28.03,28.03,28.02,28.03,14000.0,17.6613,17.6613,17.655,17.6613,14000.0
2008-04-23 13:15:00,28.03,28.04,28.03,28.03,15600.0,17.6613,17.6676,17.6613,17.6613,15600.0
2008-04-23 13:20:00,28.03,28.05,28.03,28.04,5000.0,17.6613,17.6739,17.6613,17.6676,5000.0
2008-04-23 13:25:00,28.04,28.04,28.04,28.04,800.0,17.6676,17.6676,17.6676,17.6676,800.0
2008-04-23 13:30:00,28.04,28.05,28.03,28.04,23200.0,17.6676,17.6739,17.6613,17.6676,23200.0
2008-04-23 13:35:00,28.04,28.04,28.03,28.04,3700.0,17.6676,17.6676,17.6613,17.6676,3700.0
2008-04-23 13:40:00,28.04,28.05,28.03,28.03,8900.0,17.6676,17.6739,17.6613,17.6613,8900.0
2008-04-23 13:45:00,28.03,28.07,28.02,28.07,11500.0,17.6613,17.6865,17.655,17.6865,11500.0
2008-04-23 13:50:00,28.07,28.07,28.05,28.05,6600.0,17.6865,17.6865,17.6739,17.6739,6600.0
2008-04-23 13:55:00,28.05,28.05,28.03,28.04,6500.0,17.6739,17.6739,17.6613,17.6676,6500.0
2008-04-23 14:00:00,28.04,28.05,28.02,28.02,16300.0,17.6676,17.6739,17.655,17.655,16300.0
2008-04-23 14:05:00,28.03,28.04,28.03,28.03,2300.0,17.6613,17.6676,17.6613,17.6613,2300.0
2008-04-23 14:10:00,28.04,28.07,28.04,28.07,6500.0,17.6676,17.6865,17.6676,17.6865,6500.0
2008-04-23 14:15:00,28.07,28.08,28.06,28.07,5500.0,17.6865,17.6928,17.6802,17.6865,5500.0
2008-04-23 14:20:00,28.07,28.08,28.07,28.07,1200.0,17.6865,17.6928,17.6865,17.6865,1200.0
2008-04-23 14:25:00,28.07,28.07,28.06,28.07,1700.0,17.6865,17.6865,17.6802,17.6865,1700.0
2008-04-23 14:30:00,28.06,28.1,28.06,28.1,11200.0,17.6802,17.7054,17.6802,17.7054,11200.0
2008-04-23 14:35:00,28.09,28.11,28.07,28.07,20300.0,17.6991,17.7117,17.6865,17.6865,20300.0
2008-04-23 14:40:00,28.07,28.1,28.06,28.1,29100.0,17.6865,17.7054,17.6802,17.7054,29100.0
2008-04-23 14:45:00,28.1,28.11,28.07,28.08,11300.0,17.7054,17.7117,17.6865,17.6928,11300.0
2008-04-23 14:50:00,28.08,28.08,28.07,28.08,1200.0,17.6928,17.6928,17.6865,17.6928,1200.0
2008-04-23 14:55:00,28.07,28.07,28.07,28.07,3800.0,17.6865,17.6865,17.6865,17.6865,3800.0
2008-04-23 15:00:00,28.07,28.09,28.07,28.08,8500.0,17.6865,17.6991,17.6865,17.6928,8500.0
2008-04-23 15:05:00,28.08,28.11,28.08,28.11,7400.0,17.6928,17.7117,17.6928,17.7117,7400.0
2008-04-23 15:10:00,28.11,28.11,28.11,28.11,1800.0,17.7117,17.7117,17.7117,17.7117,1800.0
2008-04-23 15:15:00,28.12,28.12,28.12,28.12,4100.0,17.718,17.718,17.718,17.718,4100.0
2008-04-23 15:20:00,28.11,28.12,28.11,28.12,5200.0,17.7117,17.718,17.7117,17.718,5200.0
2008-04-23 15:25:00,28.13,28.13,28.06,28.06,12600.0,17.7243,17.7243,17.6802,17.6802,12600.0
2008-04-23 15:30:00,28.07,28.08,28.06,28.08,1800.0,17.6865,17.6928,17.6802,17.6928,1800.0
2008-04-23 15:35:00,28.07,28.07,28.04,28.07,17700.0,17.6865,17.6865,17.6676,17.6865,17700.0
2008-04-23 15:40:00,28.07,28.08,28.06,28.06,16700.0,17.6865,17.6928,17.6802,17.6802,16700.0
2008-04-23 15:45:00,28.05,28.06,28.04,28.06,32000.0,17.6739,17.6802,17.6676,17.6802,32000.0
2008-04-23 15:50:00,28.05,28.08,28.04,28.07,51200.0,17.6739,17.6928,17.6676,17.6865,51200.0
2008-04-23 15:55:00,28.08,28.12,28.07,28.11,46300.0,17.6928,17.718,17.6865,17.7117,46300.0
2008-04-24 09:30:00,28.2,28.21,28.13,28.19,22400.0,17.7685,17.7748,17.7243,17.7622,22400.0
2008-04-24 09:35:00,28.2,28.22,28.16,28.2,113400.0,17.7685,17.7811,17.7432,17.7685,113400.0
2008-04-24 09:40:00,28.21,28.22,28.19,28.2,151100.0,17.7748,17.7811,17.7622,17.7685,151100.0
2008-04-24 09:45:00,28.2,28.2,28.13,28.14,12300.0,17.7685,17.7685,17.7243,17.7306,12300.0
2008-04-24 09:50:00,28.14,28.15,28.12,28.13,8300.0,17.7306,17.7369,17.718,17.7243,8300.0
2008-04-24 09:55:00,28.14,28.14,28.13,28.13,9700.0,17.7306,17.7306,17.7243,17.7243,9700.0
2008-04-24 10:00:00,28.12,28.12,28.01,28.02,40300.0,17.718,17.718,17.6487,17.655,40300.0
2008-04-24 10:05:00,28.03,28.03,28.0,28.02,9400.0,17.6613,17.6613,17.6424,17.655,9400.0
2008-04-24 10:10:00,28.02,28.04,28.01,28.04,6200.0,17.655,17.6676,17.6487,17.6676,6200.0
2008-04-24 10:15:00,28.05,28.05,28.03,28.05,10800.0,17.6739,17.6739,17.6613,17.6739,10800.0
2008-04-24 10:20:00,28.05,28.06,28.02,28.06,171700.0,17.6739,17.6802,17.655,17.6802,171700.0
2008-04-24 10:25:00,28.06,28.07,28.03,28.04,16400.0,17.6802,17.6865,17.6613,17.6676,16400.0
2008-04-24 10:30:00,28.04,28.04,27.98,27.98,29300.0,17.6676,17.6676,17.6298,17.6298,29300.0
2008-04-24 10:35:00,27.99,27.99,27.97,27.99,7700.0,17.6361,17.6361,17.6235,17.6361,7700.0
2008-04-24 10:40:00,27.98,28.0,27.96,27.96,26200.0,17.6298,17.6424,17.6172,17.6172,26200.0
2008-04-24 10:45:00,27.97,27.97,27.95,27.95,19800.0,17.6235,17.6235,17.6109,17.6109,19800.0
2008-04-24 10:50:00,27.95,27.96,27.95,27.95,1900.0,17.6109,17.6172,17.6109,17.6109,1900.0
2008-04-24 10:55:00,27.96,27.96,27.94,27.94,35000.0,17.6172,17.6172,17.6046,17.6046,35000.0
2008-04-24 11:00:00,27.95,27.96,27.94,27.96,23600.0,17.6109,17.6172,17.6046,17.6172,23600.0
2008-04-24 11:05:00,27.96,27.97,27.95,27.96,84200.0,17.6172,17.6235,17.6109,17.6172,84200.0
2008-04-24 11:10:00,27.96,27.96,27.94,27.95,47000.0,17.6172,17.6172,17.6046,17.6109,47000.0
2008-04-24 11:15:00,27.96,27.96,27.94,27.94,14000.0,17.6172,17.6172,17.6046,17.6046,14000.0
2008-04-24 11:20:00,27.95,27.95,27.92,27.94,141700.0,17.6109,17.6109,17.592,17.6046,141700.0
2008-04-24 11:25:00,27.94,27.97,27.94,27.97,15500.0,17.6046,17.6235,17.6046,17.6235,15500.0
2008-04-24 11:30:00,27.97,28.0,27.97,27.98,45600.0,17.6235,17.6424,17.6235,17.6298,45600.0
2008-04-24 11:35:00,27.99,28.0,27.98,27.98,25400.0,17.6361,17.6424,17.6298,17.6298,25400.0
2008-04-24 11:40:00,27.99,28.01,27.98,28.01,20000.0,17.6361,17.6487,17.6298,17.6487,20000.0
2008-04-24 11:45:00,28.01,28.03,28.0,28.02,11100.0,17.6487,17.6613,17.6424,17.655,11100.0
2008-04-24 11:50:00,28.03,28.03,28.01,28.01,38200.0,17.6613,17.6613,17.6487,17.6487,38200.0
2008-04-24 11:55:00,28.01,28.02,28.0,28.01,27100.0,17.6487,17.655,17.6424,17.6487,27100.0
2008-04-24 12:00:00,28.01,28.03,28.0,28.03,15300.0,17.6487,17.6613,17.6424,17.6613,15300.0
2008-04-24 12:05:00,28.04,28.08,28.03,28.08,24600.0,17.6676,17.6928,17.6613,17.6928,24600.0
2008-04-24 12:10:00,28.09,28.1,28.07,28.1,10100.0,17.6991,17.7054,17.6865,17.7054,10100.0
2008-04-24 12:15:00,28.1,28.13,28.1,28.13,54300.0,17.7054,17.7243,17.7054,17.7243,54300.0
2008-04-24 12:20:00,28.14,28.15,28.13,28.14,6200.0,17.7306,17.7369,17.7243,17.7306,6200.0
2008-04-24 12:25:00,28.14,28.16,28.14,28.14,12300.0,17.7306,17.7432,17.7306,17.7306,12300.0
2008-04-24 12:30:00,28.15,28.15,28.14,28.15,4500.0,17.7369,17.7369,17.7306,17.7369,4500.0
2008-04-24 12:35:00,28.16,28.18,28.15,28.17,13700.0,17.7432,17.7559,17.7369,17.7496,13700.0
2008-04-24 12:40:00,28.18,28.22,28.18,28.2,28900.0,17.7559,17.7811,17.7559,17.7685,28900.0
2008-04-24 12:45:00,28.21,28.21,28.18,28.18,60700.0,17.7748,17.7748,17.7559,17.7559,60700.0
2008-04-24 12:50:00,28.19,28.19,28.16,28.16,61000.0,17.7622,17.7622,17.7432,17.7432,61000.0
2008-04-24 12:55:00,28.17,28.18,28.16,28.17,10600.0,17.7496,17.7559,17.7432,17.7496,10600.0
2008-04-24 13:00:00,28.18,28.19,28.17,28.19,66200.0,17.7559,17.7622,17.7496,17.7622,66200.0
2008-04-24 13:05:00,28.2,28.2,28.19,28.19,5800.0,17.7685,17.7685,17.7622,17.7622,5800.0
2008-04-24 13:10:00,28.19,28.19,28.18,28.18,2400.0,17.7622,17.7622,17.7559,17.7559,2400.0
2008-04-24 13:15:00,28.19,28.19,28.16,28.16,11900.0,17.7622,17.7622,17.7432,17.7432,11900.0
2008-04-24 13:20:00,28.17,28.17,28.16,28.16,13000.0,17.7496,17.7496,17.7432,17.7432,13000.0
2008-04-24 13:25:00,28.16,28.16,28.13,28.14,58400.0,17.7432,17.7432,17.7243,17.7306,58400.0
2008-04-24 13:30:00,28.14,28.15,28.13,28.14,26000.0,17.7306,17.7369,17.7243,17.7306,26000.0
2008-04-24 13:35:00,28.15,28.15,28.09,28.12,22600.0,17.7369,17.7369,17.6991,17.718,22600.0
2008-04-24 13:40:00,28.12,28.15,28.12,28.14,4600.0,17.718,17.7369,17.718,17.7306,4600.0
2008-04-24 13:45:00,28.15,28.15,28.14,28.15,3300.0,17.7369,17.7369,17.7306,17.7369,3300.0
2008-04-24 13:50:00,28.15,28.15,28.13,28.14,17500.0,17.7369,17.7369,17.7243,17.7306,17500.0
2008-04-24 13:55:00,28.14,28.16,28.13,28.16,10800.0,17.7306,17.7432,17.7243,17.7432,10800.0
2008-04-24 14:00:00,28.17,28.17,28.15,28.16,6100.0,17.7496,17.7496,17.7369,17.7432,6100.0
2008-04-24 14:05:00,28.16,28.18,28.15,28.17,117900.0,17.7432,17.7559,17.7369,17.7496,117900.0
2008-04-24 14:10:00,28.18,28.19,28.17,28.19,31100.0,17.7559,17.7622,17.7496,17.7622,31100.0
2008-04-24 14:15:00,28.19,28.19,28.18,28.18,5400.0,17.7622,17.7622,17.7559,17.7559,5400.0
2008-04-24 14:20:00,28.19,28.19,28.18,28.19,165600.0,17.7622,17.7622,17.7559,17.7622,165600.0
2008-04-24 14:25:00,28.19,28.2,28.17,28.2,36900.0,17.7622,17.7685,17.7496,17.7685,36900.0
2008-04-24 14:30:00,28.2,28.2,28.16,28.18,30300.0,17.7685,17.7685,17.7432,17.7559,30300.0
2008-04-24 14:35:00,28.19,28.19,28.16,28.16,43600.0,17.7622,17.7622,17.7432,17.7432,43600.0
2008-04-24 14:40:00,28.17,28.19,28.16,28.18,12100.0,17.7496,17.7622,17.7432,17.7559,12100.0
2008-04-24 14:45:00,28.18,28.2,28.17,28.17,11800.0,17.7559,17.7685,17.7496,17.7496,11800.0
2008-04-24 14:50:00,28.18,28.18,28.16,28.16,3900.0,17.7559,17.7559,17.7432,17.7432,3900.0
2008-04-24 14:55:00,28.17,28.18,28.16,28.17,36200.0,17.7496,17.7559,17.7432,17.7496,36200.0
2008-04-24 15:00:00,28.17,28.19,28.16,28.18,13400.0,17.7496,17.7622,17.7432,17.7559,13400.0
2008-04-24 15:05:00,28.18,28.19,28.17,28.17,10000.0,17.7559,17.7622,17.7496,17.7496,10000.0
2008-04-24 15:10:00,28.18,28.19,28.17,28.17,26600.0,17.7559,17.7622,17.7496,17.7496,26600.0
2008-04-24 15:15:00,28.18,28.18,28.1,28.11,35600.0,17.7559,17.7559,17.7054,17.7117,35600.0
2008-04-24 15:20:00,28.11,28.15,28.11,28.14,18900.0,17.7117,17.7369,17.7117,17.7306,18900.0
2008-04-24 15:25:00,28.14,28.15,28.13,28.15,39100.0,17.7306,17.7369,17.7243,17.7369,39100.0
2008-04-24 15:30:00,28.15,28.17,28.14,28.17,17100.0,17.7369,17.7496,17.7306,17.7496,17100.0
2008-04-24 15:35:00,28.17,28.18,28.14,28.15,24000.0,17.7496,17.7559,17.7306,17.7369,24000.0
2008-04-24 15:40:00,28.15,28.15,28.08,28.09,32800.0,17.7369,17.7369,17.6928,17.6991,32800.0
2008-04-24 15:45:00,28.09,28.1,28.06,28.07,26700.0,17.6991,17.7054,17.6802,17.6865,26700.0
2008-04-24 15:50:00,28.06,28.12,28.06,28.12,95800.0,17.6802,17.718,17.6802,17.718,95800.0
2008-04-24 15:55:00,28.11,28.12,28.08,28.08,96200.0,17.7117,17.718,17.6928,17.6928,96200.0
2008-04-25 09:30:00,28.21,28.21,28.06,28.07,9600.0,17.7748,17.7748,17.6802,17.6865,9600.0
2008-04-25 09:35:00,28.07,28.07,28.05,28.05,6600.0,17.6865,17.6865,17.6739,17.6739,6600.0
2008-04-25 09:40:00,28.03,28.03,28.0,28.03,22200.0,17.6613,17.6613,17.6424,17.6613,22200.0
2008-04-25 09:45:00,28.02,28.03,28.0,28.01,52000.0,17.655,17.6613,17.6424,17.6487,52000.0
2008-04-25 09:50:00,28.0,28.01,27.98,27.99,52200.0,17.6424,17.6487,17.6298,17.6361,52200.0
2008-04-25 09:55:00,27.98,27.99,27.97,27.98,236500.0,17.6298,17.6361,17.6235,17.6298,236500.0
2008-04-25 10:00:00,27.98,27.98,27.95,27.95,58000.0,17.6298,17.6298,17.6109,17.6109,58000.0
2008-04-25 10:05:00,27.96,27.96,27.94,27.94,20900.0,17.6172,17.6172,17.6046,17.6046,20900.0
2008-04-25 10:10:00,27.93,27.95,27.92,27.95,33100.0,17.5983,17.6109,17.592,17.6109,33100.0
2008-04-25 10:15:00,27.94,27.94,27.91,27.94,10600.0,17.6046,17.6046,17.5857,17.6046,10600.0
2008-04-25 10:20:00,27.93,27.95,27.93,27.94,9000.0,17.5983,17.6109,17.5983,17.6046,9000.0
2008-04-25 10:25:00,27.93,27.95,27.93,27.93,159600.0,17.5983,17.6109,17.5983,17.5983,159600.0
2008-04-25 10:30:00,27.94,27.96,27.93,27.95,456300.0,17.6046,17.6172,17.5983,17.6109,456300.0
2008-04-25 10:35:00,27.95,27.95,27.9,27.9,89500.0,17.6109,17.6109,17.5794,17.5794,89500.0
2008-04-25 10:40:00,27.9,27.92,27.89,27.9,6200.0,17.5794,17.592,17.5731,17.5794,6200.0
2008-04-25 10:45:00,27.9,27.9,27.86,27.87,103100.0,17.5794,17.5794,17.5542,17.5605,103100.0
2008-04-25 10:50:00,27.87,27.9,27.87,27.88,17100.0,17.5605,17.5794,17.5605,17.5668,17100.0
2008-04-25 10:55:00,27.88,27.9,27.87,27.9,8800.0,17.5668,17.5794,17.5605,17.5794,8800.0
2008-04-25 11:00:00,27.91,27.93,27.91,27.92,10300.0,17.5857,17.5983,17.5857,17.592,10300.0
2008-04-25 11:05:00,27.92,27.93,27.89,27.89,8400.0,17.592,17.5983,17.5731,17.5731,8400.0
2008-04-25 11:10:00,27.89,27.9,27.85,27.86,59600.0,17.5731,17.5794,17.5479,17.5542,59600.0
2008-04-25 11:15:00,27.86,27.86,27.83,27.84,38000.0,17.5542,17.5542,17.5353,17.5416,38000.0
2008-04-25 11:20:00,27.84,27.84,27.81,27.81,21200.0,17.5416,17.5416,17.5227,17.5227,21200.0
2008-04-25 11:25:00,27.81,27.82,27.8,27.81,8800.0,17.5227,17.529,17.5164,17.5227,8800.0
2008-04-25 11:30:00,27.81,27.83,27.81,27.83,4700.0,17.5227,17.5353,17.5227,17.5353,4700.0
2008-04-25 11:35:00,27.83,27.83,27.81,27.81,8400.0,17.5353,17.5353,17.5227,17.5227,8400.0
2008-04-25 11:40:00,27.81,27.85,27.81,27.85,6600.0,17.5227,17.5479,17.5227,17.5479,6600.0
2008-04-25 11:45:00,27.85,27.86,27.85,27.86,4400.0,17.5479,17.5542,17.5479,17.5542,4400.0
2008-04-25 11:50:00,27.86,27.88,27.86,27.87,9600.0,17.5542,17.5668,17.5542,17.5605,9600.0
2008-04-25 11:55:00,27.87,27.88,27.86,27.88,12100.0,17.5605,17.5668,17.5542,17.5668,12100.0
2008-04-25 12:00:00,27.87,27.87,27.85,27.86,32800.0,17.5605,17.5605,17.5479,17.5542,32800.0
2008-04-25 12:05:00,27.86,27.87,27.86,27.86,75200.0,17.5542,17.5605,17.5542,17.5542,75200.0
2008-04-25 12:10:00,27.86,27.88,27.86,27.87,21000.0,17.5542,17.5668,17.5542,17.5605,21000.0
2008-04-25 12:15:00,27.87,27.87,27.86,27.86,6400.0,17.5605,17.5605,17.5542,17.5542,6400.0
2008-04-25 12:20:00,27.86,27.87,27.86,27.86,5800.0,17.5542,17.5605,17.5542,17.5542,5800.0
2008-04-25 12:25:00,27.85,27.86,27.84,27.84,3700.0,17.5479,17.5542,17.5416,17.5416,3700.0
2008-04-25 12:30:00,27.84,27.85,27.83,27.83,21600.0,17.5416,17.5479,17.5353,17.5353,21600.0
2008-04-25 12:35:00,27.83,27.83,27.81,27.82,6200.0,17.5353,17.5353,17.5227,17.529,6200.0
2008-04-25 12:40:00,27.82,27.82,27.81,27.82,3700.0,17.529,17.529,17.5227,17.529,3700.0
2008-04-25 12:45:00,27.82,27.83,27.82,27.83,3600.0,17.529,17.5353,17.529,17.5353,3600.0
2008-04-25 12:50:00,27.81,27.82,27.8,27.81,115400.0,17.5227,17.529,17.5164,17.5227,115400.0
2008-04-25 12:55:00,27.81,27.81,27.8,27.8,1500.0,17.5227,17.5227,17.5164,17.5164,1500.0
2008-04-25 13:00:00,27.81,27.82,27.8,27.82,4000.0,17.5227,17.529,17.5164,17.529,4000.0
2008-04-25 13:05:00,27.81,27.82,27.79,27.79,268600.0,17.5227,17.529,17.5101,17.5101,268600.0
2008-04-25 13:10:00,27.79,27.8,27.79,27.79,295900.0,17.5101,17.5164,17.5101,17.5101,295900.0
2008-04-25 13:15:00,27.78,27.78,27.78,27.78,19800.0,17.5038,17.5038,17.5038,17.5038,19800.0
2008-04-25 13:20:00,27.78,27.78,27.77,27.78,5800.0,17.5038,17.5038,17.4975,17.5038,5800.0
2008-04-25 13:25:00,27.78,27.78,27.77,27.77,2600.0,17.5038,17.5038,17.4975,17.4975,2600.0
2008-04-25 13:30:00,27.77,27.77,27.76,27.77,6500.0,17.4975,17.4975,17.4912,17.4975,6500.0
2008-04-25 13:35:00,27.77,27.79,27.77,27.79,1400.0,17.4975,17.5101,17.4975,17.5101,1400.0
2008-04-25 13:40:00,27.78,27.78,27.75,27.77,1363700.0,17.5038,17.5038,17.4849,17.4975,1363700.0
2008-04-25 13:45:00,27.77,27.79,27.76,27.79,70600.0,17.4975,17.5101,17.4912,17.5101,70600.0
2008-04-25 13:50:00,27.79,27.8,27.79,27.79,14900.0,17.5101,17.5164,17.5101,17.5101,14900.0
2008-04-25 13:55:00,27.79,27.86,27.79,27.86,124600.0,17.5101,17.5542,17.5101,17.5542,124600.0
2008-04-25 14:00:00,27.86,27.86,27.86,27.86,48400.0,17.5542,17.5542,17.5542,17.5542,48400.0
2008-04-25 14:05:00,27.86,27.87,27.84,27.84,575300.0,17.5542,17.5605,17.5416,17.5416,575300.0
2008-04-25 14:10:00,27.84,27.87,27.84,27.85,103100.0,17.5416,17.5605,17.5416,17.5479,103100.0
2008-04-25 14:15:00,27.84,27.87,27.83,27.87,72900.0,17.5416,17.5605,17.5353,17.5605,72900.0
2008-04-25 14:20:00,27.87,27.87,27.84,27.84,29000.0,17.5605,17.5605,17.5416,17.5416,29000.0
2008-04-25 14:25:00,27.84,27.87,27.84,27.86,76800.0,17.5416,17.5605,17.5416,17.5542,76800.0
2008-04-25 14:30:00,27.86,27.88,27.84,27.87,176800.0,17.5542,17.5668,17.5416,17.5605,176800.0
2008-04-25 14:35:00,27.87,27.89,27.86,27.88,61700.0,17.5605,17.5731,17.5542,17.5668,61700.0
2008-04-25 14:40:00,27.88,27.9,27.88,27.89,99600.0,17.5668,17.5794,17.5668,17.5731,99600.0
2008-04-25 14:45:00,27.89,27.9,27.86,27.87,176600.0,17.5731,17.5794,17.5542,17.5605,176600.0
2008-04-25 14:50:00,27.87,27.9,27.87,27.9,167000.0,17.5605,17.5794,17.5605,17.5794,167000.0
2008-04-25 14:55:00,27.9,27.91,27.9,27.91,147200.0,17.5794,17.5857,17.5794,17.5857,147200.0
2008-04-25 15:00:00,27.9,27.93,27.9,27.93,21100.0,17.5794,17.5983,17.5794,17.5983,21100.0
2008-04-25 15:05:00,27.93,27.94,27.91,27.94,9900.0,17.5983,17.6046,17.5857,17.6046,9900.0
2008-04-25 15:10:00,27.94,27.97,27.94,27.95,25100.0,17.6046,17.6235,17.6046,17.6109,25100.0
2008-04-25 15:15:00,27.95,27.97,27.95,27.96,29600.0,17.6109,17.6235,17.6109,17.6172,29600.0
2008-04-25 15:20:00,27.95,27.98,27.95,27.97,9800.0,17.6109,17.6298,17.6109,17.6235,9800.0
2008-04-25 15:25:00,27.97,27.97,27.94,27.96,6800.0,17.6235,17.6235,17.6046,17.6172,6800.0
2008-04-25 15:30:00,27.96,27.98,27.96,27.97,4700.0,17.6172,17.6298,17.6172,17.6235,4700.0
2008-04-25 15:35:00,27.97,27.97,27.95,27.95,8300.0,17.6235,17.6235,17.6109,17.6109,8300.0
2008-04-25 15:40:00,27.94,27.94,27.92,27.94,10000.0,17.6046,17.6046,17.592,17.6046,10000.0
2008-04-25 15:45:00,27.93,27.93,27.92,27.92,8600.0,17.5983,17.5983,17.592,17.592,8600.0
2008-04-25 15:50:00,27.91,27.93,27.89,27.89,17200.0,17.5857,17.5983,17.5731,17.5731,17200.0
2008-04-25 15:55:00,27.89,27.97,27.89,27.96,43400.0,17.5731,17.6235,17.5731,17.6172,43400.0
2008-04-28 09:30:00,28.0,28.05,28.0,28.04,15500.0,17.6424,17.6739,17.6424,17.6676,15500.0
2008-04-28 09:35:00,28.05,28.09,28.05,28.08,9500.0,17.6739,17.6991,17.6739,17.6928,9500.0
2008-04-28 09:40:00,28.08,28.08,28.07,28.07,13300.0,17.6928,17.6928,17.6865,17.6865,13300.0
2008-04-28 09:45:00,28.05,28.05,28.03,28.03,24100.0,17.6739,17.6739,17.6613,17.6613,24100.0
2008-04-28 09:50:00,28.03,28.04,28.02,28.03,62800.0,17.6613,17.6676,17.655,17.6613,62800.0
2008-04-28 09:55:00,28.03,28.06,28.03,28.05,9700.0,17.6613,17.6802,17.6613,17.6739,9700.0
2008-04-28 10:00:00,28.05,28.05,28.03,28.04,6500.0,17.6739,17.6739,17.6613,17.6676,6500.0
2008-04-28 10:05:00,28.03,28.03,28.02,28.03,229800.0,17.6613,17.6613,17.655,17.6613,229800.0
2008-04-28 10:10:00,28.02,28.05,28.02,28.04,7500.0,17.655,17.6739,17.655,17.6676,7500.0
2008-04-28 10:15:00,28.04,28.06,28.03,28.05,33800.0,17.6676,17.6802,17.6613,17.6739,33800.0
2008-04-28 10:20:00,28.05,28.06,28.04,28.05,12300.0,17.6739,17.6802,17.6676,17.6739,12300.0
2008-04-28 10:25:00,28.05,28.06,28.04,28.04,43400.0,17.6739,17.6802,17.6676,17.6676,43400.0
2008-04-28 10:30:00,28.05,28.08,28.05,28.08,31000.0,17.6739,17.6928,17.6739,17.6928,31000.0
2008-04-28 10:35:00,28.08,28.1,28.08,28.09,2500.0,17.6928,17.7054,17.6928,17.6991,2500.0
2008-04-28 10:40:00,28.1,28.1,28.09,28.09,10300.0,17.7054,17.7054,17.6991,17.6991,10300.0
2008-04-28 10:45:00,28.09,28.09,28.08,28.08,14700.0,17.6991,17.6991,17.6928,17.6928,14700.0
2008-04-28 10:50:00,28.07,28.08,28.06,28.06,149400.0,17.6865,17.6928,17.6802,17.6802,149400.0
2008-04-28 10:55:00,28.06,28.07,28.06,28.07,100600.0,17.6802,17.6865,17.6802,17.6865,100600.0
2008-04-28 11:00:00,28.07,28.08,28.07,28.07,28500.0,17.6865,17.6928,17.6865,17.6865,28500.0
2008-04-28 11:05:00,28.08,28.08,28.08,28.08,5000.0,17.6928,17.6928,17.6928,17.6928,5000.0
2008-04-28 11:10:00,28.08,28.08,28.06,28.06,8000.0,17.6928,17.6928,17.6802,17.6802,8000.0
2008-04-28 11:15:00,28.07,28.07,28.05,28.07,14100.0,17.6865,17.6865,17.6739,17.6865,14100.0
2008-04-28 11:20:00,28.07,28.07,28.06,28.07,30200.0,17.6865,17.6865,17.6802,17.6865,30200.0
2008-04-28 11:25:00,28.07,28.07,28.06,28.07,17200.0,17.6865,17.6865,17.6802,17.6865,17200.0
2008-04-28 11:30:00,28.07,28.07,28.05,28.05,20000.0,17.6865,17.6865,17.6739,17.6739,20000.0
2008-04-28 11:35:00,28.05,28.06,28.05,28.05,44200.0,17.6739,17.6802,17.6739,17.6739,44200.0
2008-04-28 11:40:00,28.05,28.06,28.05,28.06,2500.0,17.6739,17.6802,17.6739,17.6802,2500.0
2008-04-28 11:45:00,28.05,28.06,28.05,28.05,40400.0,17.6739,17.6802,17.6739,17.6739,40400.0
2008-04-28 11:50:00,28.06,28.08,28.06,28.07,23200.0,17.6802,17.6928,17.6802,17.6865,23200.0
2008-04-28 11:55:00,28.07,28.08,28.07,28.08,45100.0,17.6865,17.6928,17.6865,17.6928,45100.0
2008-04-28 12:00:00,28.08,28.08,28.06,28.06,5400.0,17.6928,17.6928,17.6802,17.6802,5400.0
2008-04-28 12:05:00,28.06,28.08,28.06,28.07,99700.0,17.6802,17.6928,17.6802,17.6865,99700.0
2008-04-28 12:10:00,28.07,28.09,28.07,28.09,2000.0,17.6865,17.6991,17.6865,17.6991,2000.0
2008-04-28 12:15:00,28.08,28.1,28.08,28.09,6900.0,17.6928,17.7054,17.6928,17.6991,6900.0
2008-04-28 12:20:00,28.1,28.1,28.09,28.09,2600.0,17.7054,17.7054,17.6991,17.6991,2600.0
2008-04-28 12:25:00,28.09,28.1,28.09,28.1,13400.0,17.6991,17.7054,17.6991,17.7054,13400.0
2008-04-28 12:30:00,28.1,28.11,28.1,28.1,12400.0,17.7054,17.7117,17.7054,17.7054,12400.0
2008-04-28 12:35:00,28.1,28.11,28.1,28.1,3300.0,17.7054,17.7117,17.7054,17.7054,3300.0
2008-04-28 12:40:00,28.1,28.1,28.09,28.09,14700.0,17.7054,17.7054,17.6991,17.6991,14700.0
2008-04-28 12:45:00,28.1,28.1,28.08,28.09,67100.0,17.7054,17.7054,17.6928,17.6991,67100.0
2008-04-28 12:50:00,28.08,28.09,28.08,28.09,10400.0,17.6928,17.6991,17.6928,17.6991,10400.0
2008-04-28 12:55:00,28.08,28.1,28.08,28.1,4500.0,17.6928,17.7054,17.6928,17.7054,4500.0
2008-04-28 13:00:00,28.1,28.12,28.1,28.11,67300.0,17.7054,17.718,17.7054,17.7117,67300.0
2008-04-28 13:05:00,28.12,28.14,28.12,28.14,14800.0,17.718,17.7306,17.718,17.7306,14800.0
2008-04-28 13:10:00,28.13,28.14,28.12,28.12,8300.0,17.7243,17.7306,17.718,17.718,8300.0
2008-04-28 13:15:00,28.12,28.13,28.11,28.11,27700.0,17.718,17.7243,17.7117,17.7117,27700.0
2008-04-28 13:20:00,28.1,28.13,28.1,28.12,63600.0,17.7054,17.7243,17.7054,17.718,63600.0
2008-04-28 13:25:00,28.12,28.13,28.12,28.13,4100.0,17.718,17.7243,17.718,17.7243,4100.0
2008-04-28 13:30:00,28.13,28.15,28.13,28.15,20300.0,17.7243,17.7369,17.7243,17.7369,20300.0
2008-04-28 13:35:00,28.14,28.14,28.13,28.13,11800.0,17.7306,17.7306,17.7243,17.7243,11800.0
2008-04-28 13:40:00,28.14,28.14,28.13,28.13,8600.0,17.7306,17.7306,17.7243,17.7243,8600.0
2008-04-28 13:45:00,28.14,28.14,28.13,28.14,19300.0,17.7306,17.7306,17.7243,17.7306,19300.0
2008-04-28 13:50:00,28.14,28.14,28.12,28.13,264200.0,17.7306,17.7306,17.718,17.7243,264200.0
2008-04-28 13:55:00,28.14,28.14,28.12,28.13,17300.0,17.7306,17.7306,17.718,17.7243,17300.0
2008-04-28 14:00:00,28.12,28.13,28.12,28.12,2500.0,17.718,17.7243,17.718,17.718,2500.0
2008-04-28 14:05:00,28.12,28.13,28.12,28.12,1300.0,17.718,17.7243,17.718,17.718,1300.0
2008-04-28 14:10:00,28.12,28.12,28.1,28.1,3200.0,17.718,17.718,17.7054,17.7054,3200.0
2008-04-28 14:15:00,28.11,28.11,28.09,28.1,5300.0,17.7117,17.7117,17.6991,17.7054,5300.0
2008-04-28 14:20:00,28.09,28.1,28.09,28.1,2100.0,17.6991,17.7054,17.6991,17.7054,2100.0
2008-04-28 14:25:00,28.11,28.11,28.07,28.08,9400.0,17.7117,17.7117,17.6865,17.6928,9400.0
2008-04-28 14:30:00,28.07,28.09,28.07,28.08,42100.0,17.6865,17.6991,17.6865,17.6928,42100.0
2008-04-28 14:35:00,28.09,28.11,28.09,28.1,39000.0,17.6991,17.7117,17.6991,17.7054,39000.0
2008-04-28 14:40:00,28.1,28.12,28.09,28.12,61000.0,17.7054,17.718,17.6991,17.718,61000.0
2008-04-28 14:45:00,28.11,28.12,28.09,28.09,69900.0,17.7117,17.718,17.6991,17.6991,69900.0
2008-04-28 14:50:00,28.09,28.09,28.08,28.09,9300.0,17.6991,17.6991,17.6928,17.6991,9300.0
2008-04-28 14:55:00,28.08,28.08,28.07,28.08,4000.0,17.6928,17.6928,17.6865,17.6928,4000.0
2008-04-28 15:00:00,28.08,28.09,28.07,28.09,8700.0,17.6928,17.6991,17.6865,17.6991,8700.0
2008-04-28 15:05:00,28.09,28.1,28.09,28.09,5800.0,17.6991,17.7054,17.6991,17.6991,5800.0
2008-04-28 15:10:00,28.09,28.1,28.09,28.09,2700.0,17.6991,17.7054,17.6991,17.6991,2700.0
2008-04-28 15:15:00,28.1,28.12,28.1,28.11,5800.0,17.7054,17.718,17.7054,17.7117,5800.0
2008-04-28 15:20:00,28.1,28.11,28.08,28.08,2000.0,17.7054,17.7117,17.6928,17.6928,2000.0
2008-04-28 15:25:00,28.09,28.09,28.04,28.05,8700.0,17.6991,17.6991,17.6676,17.6739,8700.0
2008-04-28 15:30:00,28.05,28.06,28.02,28.02,8400.0,17.6739,17.6802,17.655,17.655,8400.0
2008-04-28 15:35:00,28.03,28.05,28.03,28.05,3600.0,17.6613,17.6739,17.6613,17.6739,3600.0
2008-04-28 15:40:00,28.05,28.06,28.04,28.06,69800.0,17.6739,17.6802,17.6676,17.6802,69800.0
2008-04-28 15:45:00,28.05,28.06,28.02,28.02,31700.0,17.6739,17.6802,17.655,17.655,31700.0
2008-04-28 15:50:00,28.03,28.03,28.0,28.01,11900.0,17.6613,17.6613,17.6424,17.6487,11900.0
2008-04-28 15:55:00,28.01,28.04,28.0,28.04,39300.0,17.6487,17.6676,17.6424,17.6676,39300.0
2008-04-29 09:30:00,28.08,28.08,27.99,28.01,64000.0,17.6928,17.6928,17.6361,17.6487,64000.0
2008-04-29 09:35:00,28.03,28.06,28.02,28.05,181500.0,17.6613,17.6802,17.655,17.6739,181500.0
2008-04-29 09:40:00,28.06,28.06,28.01,28.01,331600.0,17.6802,17.6802,17.6487,17.6487,331600.0
2008-04-29 09:45:00,28.0,28.0,27.99,27.99,10200.0,17.6424,17.6424,17.6361,17.6361,10200.0
2008-04-29 09:50:00,27.99,28.01,27.99,28.01,7500.0,17.6361,17.6487,17.6361,17.6487,7500.0
2008-04-29 09:55:00,28.01,28.02,28.0,28.01,7900.0,17.6487,17.655,17.6424,17.6487,7900.0
2008-04-29 10:00:00,28.02,28.05,28.01,28.02,11700.0,17.655,17.6739,17.6487,17.655,11700.0
2008-04-29 10:05:00,28.02,28.02,27.99,28.0,5000.0,17.655,17.655,17.6361,17.6424,5000.0
2008-04-29 10:10:00,27.99,28.0,27.99,27.99,5500.0,17.6361,17.6424,17.6361,17.6361,5500.0
2008-04-29 10:15:00,27.98,27.98,27.97,27.97,47800.0,17.6298,17.6298,17.6235,17.6235,47800.0
2008-04-29 10:20:00,27.97,27.97,27.95,27.96,22100.0,17.6235,17.6235,17.6109,17.6172,22100.0
2008-04-29 10:25:00,27.96,27.97,27.95,27.96,23500.0,17.6172,17.6235,17.6109,17.6172,23500.0
2008-04-29 10:30:00,27.96,27.96,27.95,27.96,54600.0,17.6172,17.6172,17.6109,17.6172,54600.0
2008-04-29 10:35:00,27.96,27.97,27.96,27.97,12100.0,17.6172,17.6235,17.6172,17.6235,12100.0
2008-04-29 10:40:00,27.97,27.99,27.97,27.98,32400.0,17.6235,17.6361,17.6235,17.6298,32400.0
2008-04-29 10:45:00,27.97,27.97,27.95,27.95,18600.0,17.6235,17.6235,17.6109,17.6109,18600.0
2008-04-29 10:50:00,27.95,27.96,27.94,27.96,6700.0,17.6109,17.6172,17.6046,17.6172,6700.0
2008-04-29 10:55:00,27.96,27.97,27.96,27.97,11400.0,17.6172,17.6235,17.6172,17.6235,11400.0
2008-04-29 11:00:00,27.99,27.99,27.98,27.98,10200.0,17.6361,17.6361,17.6298,17.6298,10200.0
2008-04-29 11:05:00,27.97,27.99,27.97,27.99,18100.0,17.6235,17.6361,17.6235,17.6361,18100.0
2008-04-29 11:10:00,27.98,27.98,27.97,27.98,27700.0,17.6298,17.6298,17.6235,17.6298,27700.0
2008-04-29 11:15:00,27.98,28.0,27.98,28.0,131900.0,17.6298,17.6424,17.6298,17.6424,131900.0
2008-04-29 11:20:00,28.0,28.01,27.98,27.99,12000.0,17.6424,17.6487,17.6298,17.6361,12000.0
2008-04-29 11:25:00,27.99,28.01,27.99,28.01,6900.0,17.6361,17.6487,17.6361,17.6487,6900.0
2008-04-29 11:30:00,28.02,28.04,28.02,28.04,7100.0,17.655,17.6676,17.655,17.6676,7100.0
2008-04-29 11:35:00,28.03,28.05,28.02,28.04,18100.0,17.6613,17.6739,17.655,17.6676,18100.0
2008-04-29 11:40:00,28.05,28.05,28.03,28.03,23300.0,17.6739,17.6739,17.6613,17.6613,23300.0
2008-04-29 11:45:00,28.03,28.04,28.03,28.03,2400.0,17.6613,17.6676,17.6613,17.6613,2400.0
2008-04-29 11:50:00,28.03,28.04,28.03,28.03,11200.0,17.6613,17.6676,17.6613,17.6613,11200.0
2008-04-29 11:55:00,28.03,28.05,28.03,28.04,31200.0,17.6613,17.6739,17.6613,17.6676,31200.0
2008-04-29 12:00:00,28.04,28.06,28.04,28.06,12700.0,17.6676,17.6802,17.6676,17.6802,12700.0
2008-04-29 12:05:00,28.05,28.06,28.05,28.05,2500.0,17.6739,17.6802,17.6739,17.6739,2500.0
2008-04-29 12:10:00,28.05,28.05,28.04,28.05,1900.0,17.6739,17.6739,17.6676,17.6739,1900.0
2008-04-29 12:15:00,28.05,28.06,28.04,28.05,6200.0,17.6739,17.6802,17.6676,17.6739,6200.0
2008-04-29 12:20:00,28.06,28.06,28.05,28.06,7500.0,17.6802,17.6802,17.6739,17.6802,7500.0
2008-04-29 12:25:00,28.07,28.09,28.06,28.09,8600.0,17.6865,17.6991,17.6802,17.6991,8600.0
2008-04-29 12:30:00,28.09,28.1,28.09,28.1,33800.0,17.6991,17.7054,17.6991,17.7054,33800.0
2008-04-29 12:35:00,28.1,28.1,28.09,28.1,43100.0,17.7054,17.7054,17.6991,17.7054,43100.0
2008-04-29 12:40:00,28.1,28.11,28.08,28.09,24300.0,17.7054,17.7117,17.6928,17.6991,24300.0
2008-04-29 12:45:00,28.09,28.12,28.09,28.12,34100.0,17.6991,17.718,17.6991,17.718,34100.0
2008-04-29 12:50:00,28.11,28.12,28.1,28.11,25500.0,17.7117,17.718,17.7054,17.7117,25500.0
2008-04-29 12:55:00,28.11,28.11,28.09,28.09,3900.0,17.7117,17.7117,17.6991,17.6991,3900.0
2008-04-29 13:00:00,28.1,28.1,28.08,28.09,12000.0,17.7054,17.7054,17.6928,17.6991,12000.0
2008-04-29 13:05:00,28.09,28.11,28.09,28.11,5900.0,17.6991,17.7117,17.6991,17.7117,5900.0
2008-04-29 13:10:00,28.12,28.15,28.11,28.13,53400.0,17.718,17.7369,17.7117,17.7243,53400.0
2008-04-29 13:15:00,28.13,28.15,28.13,28.14,3000.0,17.7243,17.7369,17.7243,17.7306,3000.0
2008-04-29 13:20:00,28.14,28.15,28.14,28.14,8200.0,17.7306,17.7369,17.7306,17.7306,8200.0
2008-04-29 13:25:00,28.13,28.14,28.13,28.13,4200.0,17.7243,17.7306,17.7243,17.7243,4200.0
2008-04-29 13:30:00,28.13,28.16,28.13,28.16,8300.0,17.7243,17.7432,17.7243,17.7432,8300.0
2008-04-29 13:35:00,28.15,28.17,28.15,28.16,4400.0,17.7369,17.7496,17.7369,17.7432,4400.0
2008-04-29 13:40:00,28.16,28.17,28.15,28.15,13700.0,17.7432,17.7496,17.7369,17.7369,13700.0
2008-04-29 13:45:00,28.16,28.16,28.14,28.15,161100.0,17.7432,17.7432,17.7306,17.7369,161100.0
2008-04-29 13:50:00,28.15,28.15,28.14,28.15,3600.0,17.7369,17.7369,17.7306,17.7369,3600.0
2008-04-29 13:55:00,28.14,28.14,28.13,28.14,25600.0,17.7306,17.7306,17.7243,17.7306,25600.0
2008-04-29 14:00:00,28.14,28.15,28.13,28.14,215500.0,17.7306,17.7369,17.7243,17.7306,215500.0
2008-04-29 14:05:00,28.14,28.16,28.14,28.15,27500.0,17.7306,17.7432,17.7306,17.7369,27500.0
2008-04-29 14:10:00,28.16,28.17,28.15,28.16,15500.0,17.7432,17.7496,17.7369,17.7432,15500.0
2008-04-29 14:15:00,28.15,28.16,28.14,28.15,11500.0,17.7369,17.7432,17.7306,17.7369,11500.0
2008-04-29 14:20:00,28.15,28.17,28.14,28.17,62300.0,17.7369,17.7496,17.7306,17.7496,62300.0
2008-04-29 14:25:00,28.17,28.17,28.16,28.16,9100.0,17.7496,17.7496,17.7432,17.7432,9100.0
2008-04-29 14:30:00,28.16,28.17,28.16,28.17,30000.0,17.7432,17.7496,17.7432,17.7496,30000.0
2008-04-29 14:35:00,28.16,28.17,28.15,28.15,18100.0,17.7432,17.7496,17.7369,17.7369,18100.0
2008-04-29 14:40:00,28.16,28.18,28.16,28.18,61000.0,17.7432,17.7559,17.7432,17.7559,61000.0
2008-04-29 14:45:00,28.18,28.2,28.18,28.19,10400.0,17.7559,17.7685,17.7559,17.7622,10400.0
2008-04-29 14:50:00,28.19,28.2,28.19,28.19,8900.0,17.7622,17.7685,17.7622,17.7622,8900.0
2008-04-29 14:55:00,28.2,28.21,28.19,28.2,12900.0,17.7685,17.7748,17.7622,17.7685,12900.0
2008-04-29 15:00:00,28.21,28.22,28.2,28.2,9400.0,17.7748,17.7811,17.7685,17.7685,9400.0
2008-04-29 15:05:00,28.2,28.22,28.2,28.21,33000.0,17.7685,17.7811,17.7685,17.7748,33000.0
2008-04-29 15:10:00,28.21,28.21,28.2,28.2,2700.0,17.7748,17.7748,17.7685,17.7685,2700.0
2008-04-29 15:15:00,28.21,28.21,28.2,28.21,9600.0,17.7748,17.7748,17.7685,17.7748,9600.0
2008-04-29 15:20:00,28.2,28.2,28.18,28.19,13700.0,17.7685,17.7685,17.7559,17.7622,13700.0
2008-04-29 15:25:00,28.19,28.2,28.17,28.18,12300.0,17.7622,17.7685,17.7496,17.7559,12300.0
2008-04-29 15:30:00,28.17,28.18,28.16,28.17,28100.0,17.7496,17.7559,17.7432,17.7496,28100.0
2008-04-29 15:35:00,28.18,28.19,28.17,28.18,5900.0,17.7559,17.7622,17.7496,17.7559,5900.0
2008-04-29 15:40:00,28.18,28.19,28.18,28.18,51200.0,17.7559,17.7622,17.7559,17.7559,51200.0
2008-04-29 15:45:00,28.18,28.18,28.16,28.16,29200.0,17.7559,17.7559,17.7432,17.7432,29200.0
2008-04-29 15:50:00,28.16,28.16,28.14,28.14,9400.0,17.7432,17.7432,17.7306,17.7306,9400.0
2008-04-29 15:55:00,28.14,28.17,28.14,28.16,30500.0,17.7306,17.7496,17.7306,17.7432,30500.0
2008-04-30 09:30:00,28.26,28.26,28.18,28.18,14100.0,17.8063,17.8063,17.7559,17.7559,14100.0
2008-04-30 09:35:00,28.19,28.24,28.19,28.24,6500.0,17.7622,17.7937,17.7622,17.7937,6500.0
2008-04-30 09:40:00,28.25,28.29,28.24,28.29,10300.0,17.8,17.8252,17.7937,17.8252,10300.0
2008-04-30 09:45:00,28.29,28.32,28.28,28.31,35000.0,17.8252,17.8441,17.8189,17.8378,35000.0
2008-04-30 09:50:00,28.3,28.31,28.29,28.3,6000.0,17.8315,17.8378,17.8252,17.8315,6000.0
2008-04-30 09:55:00,28.29,28.29,28.27,28.28,33400.0,17.8252,17.8252,17.8126,17.8189,33400.0
2008-04-30 10:00:00,28.28,28.3,28.26,28.26,104100.0,17.8189,17.8315,17.8063,17.8063,104100.0
2008-04-30 10:05:00,28.27,28.27,28.26,28.27,24200.0,17.8126,17.8126,17.8063,17.8126,24200.0
2008-04-30 10:10:00,28.27,28.28,28.26,28.26,42000.0,17.8126,17.8189,17.8063,17.8063,42000.0
2008-04-30 10:15:00,28.27,28.28,28.25,28.26,4100.0,17.8126,17.8189,17.8,17.8063,4100.0
2008-04-30 10:20:00,28.26,28.27,28.25,28.25,5000.0,17.8063,17.8126,17.8,17.8,5000.0
2008-04-30 10:25:00,28.25,28.26,28.24,28.25,4000.0,17.8,17.8063,17.7937,17.8,4000.0
2008-04-30 10:30:00,28.25,28.31,28.25,28.31,122200.0,17.8,17.8378,17.8,17.8378,122200.0
2008-04-30 10:35:00,28.32,28.33,28.31,28.32,13700.0,17.8441,17.8504,17.8378,17.8441,13700.0
2008-04-30 10:40:00,28.33,28.35,28.32,28.34,41800.0,17.8504,17.863,17.8441,17.8567,41800.0
2008-04-30 10:45:00,28.34,28.34,28.31,28.32,25300.0,17.8567,17.8567,17.8378,17.8441,25300.0
2008-04-30 10:50:00,28.31,28.33,28.31,28.32,33400.0,17.8378,17.8504,17.8378,17.8441,33400.0
2008-04-30 10:55:00,28.32,28.36,28.32,28.36,5600.0,17.8441,17.8693,17.8441,17.8693,5600.0
2008-04-30 11:00:00,28.36,28.37,28.35,28.35,4600.0,17.8693,17.8756,17.863,17.863,4600.0
2008-04-30 11:05:00,28.36,28.38,28.35,28.38,2800.0,17.8693,17.8819,17.863,17.8819,2800.0
2008-04-30 11:10:00,28.39,28.4,28.39,28.4,12000.0,17.8882,17.8945,17.8882,17.8945,12000.0
2008-04-30 11:15:00,28.39,28.39,28.37,28.38,20800.0,17.8882,17.8882,17.8756,17.8819,20800.0
2008-04-30 11:20:00,28.38,28.4,28.38,28.4,3700.0,17.8819,17.8945,17.8819,17.8945,3700.0
2008-04-30 11:25:00,28.4,28.4,28.38,28.39,8500.0,17.8945,17.8945,17.8819,17.8882,8500.0
2008-04-30 11:30:00,28.4,28.4,28.39,28.4,1700.0,17.8945,17.8945,17.8882,17.8945,1700.0
2008-04-30 11:35:00,28.39,28.41,28.39,28.4,2900.0,17.8882,17.9008,17.8882,17.8945,2900.0
2008-04-30 11:40:00,28.41,28.41,28.39,28.39,5700.0,17.9008,17.9008,17.8882,17.8882,5700.0
2008-04-30 11:45:00,28.39,28.39,28.37,28.38,1800.0,17.8882,17.8882,17.8756,17.8819,1800.0
2008-04-30 11:50:00,28.38,28.39,28.37,28.38,3200.0,17.8819,17.8882,17.8756,17.8819,3200.0
2008-04-30 11:55:00,28.37,28.41,28.37,28.41,2300.0,17.8756,17.9008,17.8756,17.9008,2300.0
2008-04-30 12:00:00,28.4,28.4,28.39,28.4,15400.0,17.8945,17.8945,17.8882,17.8945,15400.0
2008-04-30 12:05:00,28.4,28.4,28.39,28.39,3400.0,17.8945,17.8945,17.8882,17.8882,3400.0
2008-04-30 12:10:00,28.39,28.39,28.36,28.37,3300.0,17.8882,17.8882,17.8693,17.8756,3300.0
2008-04-30 12:15:00,28.37,28.38,28.37,28.37,5300.0,17.8756,17.8819,17.8756,17.8756,5300.0
2008-04-30 12:20:00,28.36,28.36,28.35,28.35,2100.0,17.8693,17.8693,17.863,17.863,2100.0
2008-04-30 12:25:00,28.35,28.35,28.34,28.34,3400.0,17.863,17.863,17.8567,17.8567,3400.0
2008-04-30 12:30:00,28.34,28.34,28.33,28.34,3400.0,17.8567,17.8567,17.8504,17.8567,3400.0
2008-04-30 12:35:00,28.34,28.34,28.34,28.34,100.0,17.8567,17.8567,17.8567,17.8567,100.0
2008-04-30 12:40:00,28.34,28.34,28.32,28.32,3300.0,17.8567,17.8567,17.8441,17.8441,3300.0
2008-04-30 12:45:00,28.3,28.32,28.3,28.3,26200.0,17.8315,17.8441,17.8315,17.8315,26200.0
2008-04-30 12:50:00,28.3,28.31,28.3,28.31,12700.0,17.8315,17.8378,17.8315,17.8378,12700.0
2008-04-30 12:55:00,28.3,28.3,28.29,28.29,10100.0,17.8315,17.8315,17.8252,17.8252,10100.0
2008-04-30 13:00:00,28.29,28.29,28.29,28.29,100.0,17.8252,17.8252,17.8252,17.8252,100.0
2008-04-30 13:05:00,28.29,28.3,28.28,28.29,46900.0,17.8252,17.8315,17.8189,17.8252,46900.0
2008-04-30 13:10:00,28.3,28.3,28.29,28.29,5300.0,17.8315,17.8315,17.8252,17.8252,5300.0
2008-04-30 13:15:00,28.29,28.3,28.29,28.3,21300.0,17.8252,17.8315,17.8252,17.8315,21300.0
2008-04-30 13:20:00,28.3,28.3,28.29,28.3,17300.0,17.8315,17.8315,17.8252,17.8315,17300.0
2008-04-30 13:25:00,28.3,28.31,28.3,28.3,14000.0,17.8315,17.8378,17.8315,17.8315,14000.0
2008-04-30 13:30:00,28.3,28.3,28.28,28.29,78500.0,17.8315,17.8315,17.8189,17.8252,78500.0
2008-04-30 13:35:00,28.29,28.3,28.28,28.3,2100.0,17.8252,17.8315,17.8189,17.8315,2100.0
2008-04-30 13:40:00,28.29,28.29,28.28,28.28,1000.0,17.8252,17.8252,17.8189,17.8189,1000.0
2008-04-30 13:45:00,28.28,28.28,28.27,28.27,3300.0,17.8189,17.8189,17.8126,17.8126,3300.0
2008-04-30 13:50:00,28.28,28.28,28.25,28.25,4900.0,17.8189,17.8189,17.8,17.8,4900.0
2008-04-30 13:55:00,28.26,28.26,28.25,28.25,2300.0,17.8063,17.8063,17.8,17.8,2300.0
2008-04-30 14:00:00,28.26,28.26,28.24,28.24,8700.0,17.8063,17.8063,17.7937,17.7937,8700.0
2008-04-30 14:05:00,28.26,28.29,28.25,28.28,13000.0,17.8063,17.8252,17.8,17.8189,13000.0
2008-04-30 14:10:00,28.28,28.3,28.26,28.28,14600.0,17.8189,17.8315,17.8063,17.8189,14600.0
2008-04-30 14:15:00,28.3,28.4,28.23,28.37,155700.0,17.8315,17.8945,17.7874,17.8756,155700.0
2008-04-30 14:20:00,28.38,28.38,28.29,28.3,31800.0,17.8819,17.8819,17.8252,17.8315,31800.0
2008-04-30 14:25:00,28.31,28.33,28.29,28.32,35300.0,17.8378,17.8504,17.8252,17.8441,35300.0
2008-04-30 14:30:00,28.32,28.36,28.31,28.33,24700.0,17.8441,17.8693,17.8378,17.8504,24700.0
2008-04-30 14:35:00,28.34,28.35,28.3,28.3,8700.0,17.8567,17.863,17.8315,17.8315,8700.0
2008-04-30 14:40:00,28.3,28.3,28.28,28.29,10700.0,17.8315,17.8315,17.8189,17.8252,10700.0
2008-04-30 14:45:00,28.28,28.28,28.22,28.22,10100.0,17.8189,17.8189,17.7811,17.7811,10100.0
2008-04-30 14:50:00,28.22,28.24,28.18,28.18,16700.0,17.7811,17.7937,17.7559,17.7559,16700.0
2008-04-30 14:55:00,28.18,28.2,28.17,28.17,20700.0,17.7559,17.7685,17.7496,17.7496,20700.0
2008-04-30 15:00:00,28.18,28.19,28.14,28.14,20900.0,17.7559,17.7622,17.7306,17.7306,20900.0
2008-04-30 15:05:00,28.15,28.16,28.12,28.12,207000.0,17.7369,17.7432,17.718,17.718,207000.0
2008-04-30 15:10:00,28.13,28.13,28.0,28.01,80700.0,17.7243,17.7243,17.6424,17.6487,80700.0
2008-04-30 15:15:00,28.01,28.05,28.01,28.05,98900.0,17.6487,17.6739,17.6487,17.6739,98900.0
2008-04-30 15:20:00,28.06,28.09,28.05,28.08,47300.0,17.6802,17.6991,17.6739,17.6928,47300.0
2008-04-30 15:25:00,28.08,28.09,28.03,28.03,42000.0,17.6928,17.6991,17.6613,17.6613,42000.0
2008-04-30 15:30:00,28.03,28.06,28.02,28.06,122600.0,17.6613,17.6802,17.655,17.6802,122600.0
2008-04-30 15:35:00,28.06,28.09,28.06,28.07,52900.0,17.6802,17.6991,17.6802,17.6865,52900.0
2008-04-30 15:40:00,28.07,28.07,28.02,28.04,67100.0,17.6865,17.6865,17.655,17.6676,67100.0
2008-04-30 15:45:00,28.04,28.05,28.02,28.04,88500.0,17.6676,17.6739,17.655,17.6676,88500.0
2008-04-30 15:50:00,28.04,28.05,28.02,28.03,226500.0,17.6676,17.6739,17.655,17.6613,226500.0
2008-04-30 15:55:00,28.03,28.04,27.97,27.97,159000.0,17.6613,17.6676,17.6235,17.6235,159000.0
2008-05-01 09:30:00,27.82,28.07,27.82,28.06,60000.0,17.529,17.6865,17.529,17.6802,60000.0
2008-05-01 09:35:00,28.05,28.06,28.0,28.0,107800.0,17.6739,17.6802,17.6424,17.6424,107800.0
2008-05-01 09:40:00,27.99,28.02,27.98,28.02,82100.0,17.6361,17.655,17.6298,17.655,82100.0
2008-05-01 09:45:00,28.01,28.04,28.01,28.03,56100.0,17.6487,17.6676,17.6487,17.6613,56100.0
2008-05-01 09:50:00,28.04,28.04,28.0,28.03,60200.0,17.6676,17.6676,17.6424,17.6613,60200.0
2008-05-01 09:55:00,28.02,28.02,27.99,27.99,24200.0,17.655,17.655,17.6361,17.6361,24200.0
2008-05-01 10:00:00,27.99,28.06,27.97,28.04,62100.0,17.6361,17.6802,17.6235,17.6676,62100.0
2008-05-01 10:05:00,28.04,28.04,28.02,28.04,4100.0,17.6676,17.6676,17.655,17.6676,4100.0
2008-05-01 10:10:00,28.02,28.03,28.0,28.01,85800.0,17.655,17.6613,17.6424,17.6487,85800.0
2008-05-01 10:15:00,28.02,28.03,28.01,28.02,9100.0,17.655,17.6613,17.6487,17.655,9100.0
2008-05-01 10:20:00,28.02,28.06,28.01,28.06,43300.0,17.655,17.6802,17.6487,17.6802,43300.0
2008-05-01 10:25:00,28.05,28.06,28.02,28.02,24100.0,17.6739,17.6802,17.655,17.655,24100.0
2008-05-01 10:30:00,28.02,28.03,28.01,28.02,20000.0,17.655,17.6613,17.6487,17.655,20000.0
2008-05-01 10:35:00,28.02,28.03,28.01,28.01,42300.0,17.655,17.6613,17.6487,17.6487,42300.0
2008-05-01 10:40:00,28.01,28.01,27.99,28.0,15900.0,17.6487,17.6487,17.6361,17.6424,15900.0
2008-05-01 10:45:00,28.01,28.04,28.0,28.04,7400.0,17.6487,17.6676,17.6424,17.6676,7400.0
2008-05-01 10:50:00,28.03,28.06,28.03,28.06,6500.0,17.6613,17.6802,17.6613,17.6802,6500.0
2008-05-01 10:55:00,28.07,28.07,28.05,28.06,11000.0,17.6865,17.6865,17.6739,17.6802,11000.0
2008-05-01 11:00:00,28.06,28.09,28.04,28.09,8800.0,17.6802,17.6991,17.6676,17.6991,8800.0
2008-05-01 11:05:00,28.09,28.09,28.06,28.07,6400.0,17.6991,17.6991,17.6802,17.6865,6400.0
2008-05-01 11:10:00,28.07,28.07,28.05,28.05,6200.0,17.6865,17.6865,17.6739,17.6739,6200.0
2008-05-01 11:15:00,28.04,28.07,28.04,28.07,5900.0,17.6676,17.6865,17.6676,17.6865,5900.0
2008-05-01 11:20:00,28.07,28.07,28.06,28.07,3000.0,17.6865,17.6865,17.6802,17.6865,3000.0
2008-05-01 11:25:00,28.08,28.08,28.06,28.07,8000.0,17.6928,17.6928,17.6802,17.6865,8000.0
2008-05-01 11:30:00,28.06,28.07,28.06,28.07,4500.0,17.6802,17.6865,17.6802,17.6865,4500.0
2008-05-01 11:35:00,28.07,28.09,28.07,28.09,60300.0,17.6865,17.6991,17.6865,17.6991,60300.0
2008-05-01 11:40:00,28.1,28.11,28.09,28.1,20300.0,17.7054,17.7117,17.6991,17.7054,20300.0
2008-05-01 11:45:00,28.1,28.11,28.09,28.11,8300.0,17.7054,17.7117,17.6991,17.7117,8300.0
2008-05-01 11:50:00,28.12,28.14,28.12,28.12,244500.0,17.718,17.7306,17.718,17.718,244500.0
2008-05-01 11:55:00,28.12,28.13,28.11,28.11,5500.0,17.718,17.7243,17.7117,17.7117,5500.0
2008-05-01 12:00:00,28.1,28.12,28.1,28.11,7600.0,17.7054,17.718,17.7054,17.7117,7600.0
2008-05-01 12:05:00,28.11,28.11,28.1,28.11,7900.0,17.7117,17.7117,17.7054,17.7117,7900.0
2008-05-01 12:10:00,28.11,28.13,28.1,28.12,22400.0,17.7117,17.7243,17.7054,17.718,22400.0
2008-05-01 12:15:00,28.12,28.12,28.1,28.1,9400.0,17.718,17.718,17.7054,17.7054,9400.0
2008-05-01 12:20:00,28.11,28.11,28.09,28.1,32200.0,17.7117,17.7117,17.6991,17.7054,32200.0
2008-05-01 12:25:00,28.1,28.1,28.09,28.1,2200.0,17.7054,17.7054,17.6991,17.7054,2200.0
2008-05-01 12:30:00,28.1,28.12,28.1,28.11,62600.0,17.7054,17.718,17.7054,17.7117,62600.0
2008-05-01 12:35:00,28.12,28.14,28.11,28.14,39900.0,17.718,17.7306,17.7117,17.7306,39900.0
2008-05-01 12:40:00,28.14,28.14,28.13,28.13,22700.0,17.7306,17.7306,17.7243,17.7243,22700.0
2008-05-01 12:45:00,28.14,28.14,28.13,28.13,2400.0,17.7306,17.7306,17.7243,17.7243,2400.0
2008-05-01 12:50:00,28.14,28.16,28.14,28.16,27100.0,17.7306,17.7432,17.7306,17.7432,27100.0
2008-05-01 12:55:00,28.16,28.21,28.16,28.18,34500.0,17.7432,17.7748,17.7432,17.7559,34500.0
2008-05-01 13:00:00,28.18,28.18,28.15,28.15,5200.0,17.7559,17.7559,17.7369,17.7369,5200.0
2008-05-01 13:05:00,28.15,28.16,28.15,28.16,11300.0,17.7369,17.7432,17.7369,17.7432,11300.0
2008-05-01 13:10:00,28.16,28.17,28.15,28.16,9400.0,17.7432,17.7496,17.7369,17.7432,9400.0
2008-05-01 13:15:00,28.16,28.23,28.16,28.19,14400.0,17.7432,17.7874,17.7432,17.7622,14400.0
2008-05-01 13:20:00,28.2,28.2,28.17,28.17,10100.0,17.7685,17.7685,17.7496,17.7496,10100.0
2008-05-01 13:25:00,28.17,28.18,28.17,28.17,14100.0,17.7496,17.7559,17.7496,17.7496,14100.0
2008-05-01 13:30:00,28.17,28.17,28.16,28.16,5700.0,17.7496,17.7496,17.7432,17.7432,5700.0
2008-05-01 13:35:00,28.16,28.17,28.15,28.16,11200.0,17.7432,17.7496,17.7369,17.7432,11200.0
2008-05-01 13:40:00,28.16,28.17,28.14,28.16,8300.0,17.7432,17.7496,17.7306,17.7432,8300.0
2008-05-01 13:45:00,28.16,28.16,28.15,28.15,3300.0,17.7432,17.7432,17.7369,17.7369,3300.0
2008-05-01 13:50:00,28.15,28.15,28.14,28.14,6400.0,17.7369,17.7369,17.7306,17.7306,6400.0
2008-05-01 13:55:00,28.13,28.15,28.13,28.15,7400.0,17.7243,17.7369,17.7243,17.7369,7400.0
2008-05-01 14:00:00,28.15,28.15,28.14,28.14,87100.0,17.7369,17.7369,17.7306,17.7306,87100.0
2008-05-01 14:05:00,28.14,28.15,28.12,28.14,82900.0,17.7306,17.7369,17.718,17.7306,82900.0
2008-05-01 14:10:00,28.15,28.15,28.14,28.15,14500.0,17.7369,17.7369,17.7306,17.7369,14500.0
2008-05-01 14:15:00,28.14,28.16,28.14,28.16,23900.0,17.7306,17.7432,17.7306,17.7432,23900.0
2008-05-01 14:20:00,28.15,28.18,28.15,28.16,17100.0,17.7369,17.7559,17.7369,17.7432,17100.0
2008-05-01 14:25:00,28.16,28.16,28.12,28.13,50900.0,17.7432,17.7432,17.718,17.7243,50900.0
2008-05-01 14:30:00,28.13,28.14,28.12,28.14,41000.0,17.7243,17.7306,17.718,17.7306,41000.0
2008-05-01 14:35:00,28.16,28.17,28.15,28.15,18100.0,17.7432,17.7496,17.7369,17.7369,18100.0
2008-05-01 14:40:00,28.15,28.16,28.15,28.16,22900.0,17.7369,17.7432,17.7369,17.7432,22900.0
2008-05-01 14:45:00,28.16,28.16,28.14,28.15,19200.0,17.7432,17.7432,17.7306,17.7369,19200.0
2008-05-01 14:50:00,28.15,28.16,28.13,28.13,29300.0,17.7369,17.7432,17.7243,17.7243,29300.0
2008-05-01 14:55:00,28.13,28.13,28.11,28.12,11900.0,17.7243,17.7243,17.7117,17.718,11900.0
2008-05-01 15:00:00,28.12,28.13,28.11,28.13,18500.0,17.718,17.7243,17.7117,17.7243,18500.0
2008-05-01 15:05:00,28.13,28.13,28.11,28.11,18300.0,17.7243,17.7243,17.7117,17.7117,18300.0
2008-05-01 15:10:00,28.12,28.14,28.12,28.12,23100.0,17.718,17.7306,17.718,17.718,23100.0
2008-05-01 15:15:00,28.13,28.13,28.12,28.12,14200.0,17.7243,17.7243,17.718,17.718,14200.0
2008-05-01 15:20:00,28.12,28.13,28.12,28.12,59500.0,17.718,17.7243,17.718,17.718,59500.0
2008-05-01 15:25:00,28.12,28.13,28.11,28.13,41500.0,17.718,17.7243,17.7117,17.7243,41500.0
2008-05-01 15:30:00,28.13,28.14,28.12,28.13,18900.0,17.7243,17.7306,17.718,17.7243,18900.0
2008-05-01 15:35:00,28.15,28.15,28.1,28.11,25200.0,17.7369,17.7369,17.7054,17.7117,25200.0
2008-05-01 15:40:00,28.11,28.15,28.11,28.14,56200.0,17.7117,17.7369,17.7117,17.7306,56200.0
2008-05-01 15:45:00,28.14,28.16,28.14,28.15,36500.0,17.7306,17.7432,17.7306,17.7369,36500.0
2008-05-01 15:50:00,28.15,28.16,28.14,28.16,55600.0,17.7369,17.7432,17.7306,17.7432,55600.0
2008-05-01 15:55:00,28.16,28.19,28.15,28.17,54000.0,17.7432,17.7622,17.7369,17.7496,54000.0
2008-05-02 09:30:00,28.35,28.35,28.26,28.26,87900.0,17.863,17.863,17.8063,17.8063,87900.0
2008-05-02 09:35:00,28.26,28.27,28.23,28.23,29900.0,17.8063,17.8126,17.7874,17.7874,29900.0
2008-05-02 09:40:00,28.23,28.27,28.22,28.23,197100.0,17.7874,17.8126,17.7811,17.7874,197100.0
2008-05-02 09:45:00,28.22,28.23,28.2,28.21,12300.0,17.7811,17.7874,17.7685,17.7748,12300.0
2008-05-02 09:50:00,28.2,28.23,28.2,28.2,19900.0,17.7685,17.7874,17.7685,17.7685,19900.0
2008-05-02 09:55:00,28.21,28.22,28.19,28.19,46000.0,17.7748,17.7811,17.7622,17.7622,46000.0
2008-05-02 10:00:00,28.2,28.22,28.18,28.18,21400.0,17.7685,17.7811,17.7559,17.7559,21400.0
2008-05-02 10:05:00,28.16,28.2,28.15,28.19,115700.0,17.7432,17.7685,17.7369,17.7622,115700.0
2008-05-02 10:10:00,28.18,28.19,28.18,28.19,10300.0,17.7559,17.7622,17.7559,17.7622,10300.0
2008-05-02 10:15:00,28.18,28.19,28.17,28.18,15500.0,17.7559,17.7622,17.7496,17.7559,15500.0
2008-05-02 10:20:00,28.17,28.18,28.14,28.14,17800.0,17.7496,17.7559,17.7306,17.7306,17800.0
2008-05-02 10:25:00,28.15,28.15,28.11,28.11,234200.0,17.7369,17.7369,17.7117,17.7117,234200.0
2008-05-02 10:30:00,28.11,28.16,28.11,28.16,85200.0,17.7117,17.7432,17.7117,17.7432,85200.0
2008-05-02 10:35:00,28.15,28.15,28.12,28.12,19900.0,17.7369,17.7369,17.718,17.718,19900.0
2008-05-02 10:40:00,28.13,28.15,28.13,28.15,14200.0,17.7243,17.7369,17.7243,17.7369,14200.0
2008-05-02 10:45:00,28.15,28.17,28.14,28.14,230200.0,17.7369,17.7496,17.7306,17.7306,230200.0
2008-05-02 10:50:00,28.14,28.17,28.14,28.17,77400.0,17.7306,17.7496,17.7306,17.7496,77400.0
2008-05-02 10:55:00,28.16,28.17,28.15,28.15,63200.0,17.7432,17.7496,17.7369,17.7369,63200.0
2008-05-02 11:00:00,28.15,28.17,28.15,28.15,25700.0,17.7369,17.7496,17.7369,17.7369,25700.0
2008-05-02 11:05:00,28.14,28.17,28.14,28.17,9100.0,17.7306,17.7496,17.7306,17.7496,9100.0
2008-05-02 11:10:00,28.16,28.18,28.16,28.17,17500.0,17.7432,17.7559,17.7432,17.7496,17500.0
2008-05-02 11:15:00,28.17,28.2,28.17,28.17,19500.0,17.7496,17.7685,17.7496,17.7496,19500.0
2008-05-02 11:20:00,28.16,28.18,28.16,28.17,10600.0,17.7432,17.7559,17.7432,17.7496,10600.0
2008-05-02 11:25:00,28.17,28.19,28.16,28.16,19100.0,17.7496,17.7622,17.7432,17.7432,19100.0
2008-05-02 11:30:00,28.16,28.19,28.16,28.17,8500.0,17.7432,17.7622,17.7432,17.7496,8500.0
2008-05-02 11:35:00,28.17,28.17,28.14,28.14,9600.0,17.7496,17.7496,17.7306,17.7306,9600.0
2008-05-02 11:40:00,28.15,28.17,28.15,28.15,12900.0,17.7369,17.7496,17.7369,17.7369,12900.0
2008-05-02 11:45:00,28.15,28.17,28.15,28.15,25000.0,17.7369,17.7496,17.7369,17.7369,25000.0
2008-05-02 11:50:00,28.15,28.17,28.15,28.15,13900.0,17.7369,17.7496,17.7369,17.7369,13900.0
2008-05-02 11:55:00,28.15,28.16,28.14,28.14,17300.0,17.7369,17.7432,17.7306,17.7306,17300.0
2008-05-02 12:00:00,28.14,28.14,28.1,28.12,22000.0,17.7306,17.7306,17.7054,17.718,22000.0
2008-05-02 12:05:00,28.11,28.11,28.09,28.11,22200.0,17.7117,17.7117,17.6991,17.7117,22200.0
2008-05-02 12:10:00,28.12,28.13,28.11,28.13,20100.0,17.718,17.7243,17.7117,17.7243,20100.0
2008-05-02 12:15:00,28.13,28.15,28.13,28.14,24400.0,17.7243,17.7369,17.7243,17.7306,24400.0
2008-05-02 12:20:00,28.14,28.14,28.13,28.13,18400.0,17.7306,17.7306,17.7243,17.7243,18400.0
2008-05-02 12:25:00,28.14,28.15,28.13,28.15,27900.0,17.7306,17.7369,17.7243,17.7369,27900.0
2008-05-02 12:30:00,28.15,28.15,28.12,28.13,128600.0,17.7369,17.7369,17.718,17.7243,128600.0
2008-05-02 12:35:00,28.13,28.14,28.13,28.14,126200.0,17.7243,17.7306,17.7243,17.7306,126200.0
2008-05-02 12:40:00,28.13,28.14,28.12,28.12,86000.0,17.7243,17.7306,17.718,17.718,86000.0
2008-05-02 12:45:00,28.12,28.13,28.12,28.13,29700.0,17.718,17.7243,17.718,17.7243,29700.0
2008-05-02 12:50:00,28.12,28.13,28.12,28.12,6800.0,17.718,17.7243,17.718,17.718,6800.0
2008-05-02 12:55:00,28.12,28.14,28.12,28.13,5300.0,17.718,17.7306,17.718,17.7243,5300.0
2008-05-02 13:00:00,28.13,28.13,28.1,28.11,18900.0,17.7243,17.7243,17.7054,17.7117,18900.0
2008-05-02 13:05:00,28.11,28.11,28.1,28.11,14300.0,17.7117,17.7117,17.7054,17.7117,14300.0
2008-05-02 13:10:00,28.11,28.12,28.11,28.11,5800.0,17.7117,17.718,17.7117,17.7117,5800.0
2008-05-02 13:15:00,28.11,28.12,28.1,28.11,17100.0,17.7117,17.718,17.7054,17.7117,17100.0
2008-05-02 13:20:00,28.11,28.13,28.11,28.12,11800.0,17.7117,17.7243,17.7117,17.718,11800.0
2008-05-02 13:25:00,28.13,28.14,28.12,28.13,10900.0,17.7243,17.7306,17.718,17.7243,10900.0
2008-05-02 13:30:00,28.13,28.13,28.12,28.13,15700.0,17.7243,17.7243,17.718,17.7243,15700.0
2008-05-02 13:35:00,28.14,28.14,28.12,28.13,14400.0,17.7306,17.7306,17.718,17.7243,14400.0
2008-05-02 13:40:00,28.12,28.13,28.12,28.13,22900.0,17.718,17.7243,17.718,17.7243,22900.0
2008-05-02 13:45:00,28.13,28.17,28.13,28.16,454300.0,17.7243,17.7496,17.7243,17.7432,454300.0
2008-05-02 13:50:00,28.16,28.17,28.15,28.16,20600.0,17.7432,17.7496,17.7369,17.7432,20600.0
2008-05-02 13:55:00,28.15,28.16,28.14,28.15,41500.0,17.7369,17.7432,17.7306,17.7369,41500.0
2008-05-02 14:00:00,28.14,28.16,28.14,28.15,9900.0,17.7306,17.7432,17.7306,17.7369,9900.0
2008-05-02 14:05:00,28.15,28.15,28.11,28.11,21200.0,17.7369,17.7369,17.7117,17.7117,21200.0
2008-05-02 14:10:00,28.11,28.14,28.11,28.14,7500.0,17.7117,17.7306,17.7117,17.7306,7500.0
2008-05-02 14:15:00,28.15,28.15,28.12,28.12,7700.0,17.7369,17.7369,17.718,17.718,7700.0
2008-05-02 14:20:00,28.12,28.13,28.12,28.13,9900.0,17.718,17.7243,17.718,17.7243,9900.0
2008-05-02 14:25:00,28.14,28.14,28.1,28.1,9100.0,17.7306,17.7306,17.7054,17.7054,9100.0
2008-05-02 14:30:00,28.1,28.14,28.1,28.12,19500.0,17.7054,17.7306,17.7054,17.718,19500.0
2008-05-02 14:35:00,28.13,28.16,28.13,28.15,11900.0,17.7243,17.7432,17.7243,17.7369,11900.0
2008-05-02 14:40:00,28.15,28.15,28.13,28.13,6300.0,17.7369,17.7369,17.7243,17.7243,6300.0
2008-05-02 14:45:00,28.14,28.16,28.13,28.16,37800.0,17.7306,17.7432,17.7243,17.7432,37800.0
2008-05-02 14:50:00,28.15,28.16,28.14,28.15,89800.0,17.7369,17.7432,17.7306,17.7369,89800.0
2008-05-02 14:55:00,28.15,28.16,28.14,28.14,124900.0,17.7369,17.7432,17.7306,17.7306,124900.0
2008-05-02 15:00:00,28.13,28.14,28.12,28.12,47100.0,17.7243,17.7306,17.718,17.718,47100.0
2008-05-02 15:05:00,28.12,28.13,28.11,28.13,23200.0,17.718,17.7243,17.7117,17.7243,23200.0
2008-05-02 15:10:00,28.13,28.16,28.13,28.15,88300.0,17.7243,17.7432,17.7243,17.7369,88300.0
2008-05-02 15:15:00,28.16,28.16,28.15,28.15,73400.0,17.7432,17.7432,17.7369,17.7369,73400.0
2008-05-02 15:20:00,28.15,28.15,28.13,28.13,84500.0,17.7369,17.7369,17.7243,17.7243,84500.0
2008-05-02 15:25:00,28.14,28.15,28.12,28.13,106400.0,17.7306,17.7369,17.718,17.7243,106400.0
2008-05-02 15:30:00,28.13,28.13,28.1,28.11,12500.0,17.7243,17.7243,17.7054,17.7117,12500.0
2008-05-02 15:35:00,28.1,28.13,28.1,28.12,16200.0,17.7054,17.7243,17.7054,17.718,16200.0
2008-05-02 15:40:00,28.11,28.12,28.1,28.11,31300.0,17.7117,17.718,17.7054,17.7117,31300.0
2008-05-02 15:45:00,28.1,28.1,28.07,28.08,21300.0,17.7054,17.7054,17.6865,17.6928,21300.0
2008-05-02 15:50:00,28.07,28.1,28.07,28.1,29100.0,17.6865,17.7054,17.6865,17.7054,29100.0
2008-05-02 15:55:00,28.1,28.14,28.09,28.11,118100.0,17.7054,17.7306,17.6991,17.7117,118100.0
2008-05-05 09:30:00,28.17,28.17,28.12,28.12,10000.0,17.7496,17.7496,17.718,17.718,10000.0
2008-05-05 09:35:00,28.13,28.14,28.1,28.11,6400.0,17.7243,17.7306,17.7054,17.7117,6400.0
2008-05-05 09:40:00,28.11,28.12,28.1,28.11,46200.0,17.7117,17.718,17.7054,17.7117,46200.0
2008-05-05 09:45:00,28.11,28.12,28.11,28.12,11200.0,17.7117,17.718,17.7117,17.718,11200.0
2008-05-05 09:50:00,28.12,28.14,28.1,28.1,9500.0,17.718,17.7306,17.7054,17.7054,9500.0
2008-05-05 09:55:00,28.1,28.12,28.1,28.11,8100.0,17.7054,17.718,17.7054,17.7117,8100.0
2008-05-05 10:00:00,28.12,28.16,28.08,28.1,18200.0,17.718,17.7432,17.6928,17.7054,18200.0
2008-05-05 10:05:00,28.11,28.15,28.11,28.15,9800.0,17.7117,17.7369,17.7117,17.7369,9800.0
2008-05-05 10:10:00,28.15,28.17,28.14,28.14,7200.0,17.7369,17.7496,17.7306,17.7306,7200.0
2008-05-05 10:15:00,28.14,28.14,28.12,28.13,8100.0,17.7306,17.7306,17.718,17.7243,8100.0
2008-05-05 10:20:00,28.14,28.14,28.11,28.11,11700.0,17.7306,17.7306,17.7117,17.7117,11700.0
2008-05-05 10:25:00,28.11,28.12,28.1,28.1,3300.0,17.7117,17.718,17.7054,17.7054,3300.0
2008-05-05 10:30:00,28.09,28.1,28.07,28.09,4500.0,17.6991,17.7054,17.6865,17.6991,4500.0
2008-05-05 10:35:00,28.09,28.09,28.07,28.08,159500.0,17.6991,17.6991,17.6865,17.6928,159500.0
2008-05-05 10:40:00,28.08,28.1,28.08,28.1,6900.0,17.6928,17.7054,17.6928,17.7054,6900.0
2008-05-05 10:45:00,28.1,28.1,28.09,28.1,7800.0,17.7054,17.7054,17.6991,17.7054,7800.0
2008-05-05 10:50:00,28.11,28.11,28.08,28.08,5500.0,17.7117,17.7117,17.6928,17.6928,5500.0
2008-05-05 10:55:00,28.07,28.07,28.05,28.05,107000.0,17.6865,17.6865,17.6739,17.6739,107000.0
2008-05-05 11:00:00,28.05,28.05,28.04,28.05,6700.0,17.6739,17.6739,17.6676,17.6739,6700.0
2008-05-05 11:05:00,28.05,28.07,28.04,28.06,13200.0,17.6739,17.6865,17.6676,17.6802,13200.0
2008-05-05 11:10:00,28.06,28.07,28.05,28.07,19900.0,17.6802,17.6865,17.6739,17.6865,19900.0
2008-05-05 11:15:00,28.06,28.06,28.05,28.06,1800.0,17.6802,17.6802,17.6739,17.6802,1800.0
2008-05-05 11:20:00,28.06,28.07,28.06,28.07,2300.0,17.6802,17.6865,17.6802,17.6865,2300.0
2008-05-05 11:25:00,28.07,28.09,28.07,28.09,3100.0,17.6865,17.6991,17.6865,17.6991,3100.0
2008-05-05 11:30:00,28.1,28.13,28.09,28.12,54600.0,17.7054,17.7243,17.6991,17.718,54600.0
2008-05-05 11:35:00,28.12,28.14,28.12,28.13,6700.0,17.718,17.7306,17.718,17.7243,6700.0
2008-05-05 11:40:00,28.12,28.14,28.12,28.13,2000.0,17.718,17.7306,17.718,17.7243,2000.0
2008-05-05 11:45:00,28.14,28.14,28.13,28.14,2100.0,17.7306,17.7306,17.7243,17.7306,2100.0
2008-05-05 11:50:00,28.13,28.16,28.13,28.15,1800.0,17.7243,17.7432,17.7243,17.7369,1800.0
2008-05-05 11:55:00,28.16,28.16,28.15,28.16,1200.0,17.7432,17.7432,17.7369,17.7432,1200.0
2008-05-05 12:00:00,28.15,28.17,28.15,28.17,2900.0,17.7369,17.7496,17.7369,17.7496,2900.0
2008-05-05 12:05:00,28.17,28.18,28.17,28.17,5100.0,17.7496,17.7559,17.7496,17.7496,5100.0
2008-05-05 12:10:00,28.17,28.18,28.17,28.17,4400.0,17.7496,17.7559,17.7496,17.7496,4400.0
2008-05-05 12:15:00,28.16,28.16,28.15,28.16,3500.0,17.7432,17.7432,17.7369,17.7432,3500.0
2008-05-05 12:20:00,28.17,28.17,28.14,28.15,4300.0,17.7496,17.7496,17.7306,17.7369,4300.0
2008-05-05 12:25:00,28.15,28.15,28.13,28.15,4400.0,17.7369,17.7369,17.7243,17.7369,4400.0
2008-05-05 12:30:00,28.14,28.17,28.14,28.17,2400.0,17.7306,17.7496,17.7306,17.7496,2400.0
2008-05-05 12:35:00,28.16,28.16,28.15,28.16,11300.0,17.7432,17.7432,17.7369,17.7432,11300.0
2008-05-05 12:40:00,28.15,28.16,28.15,28.16,1000.0,17.7369,17.7432,17.7369,17.7432,1000.0
2008-05-05 12:45:00,28.16,28.18,28.15,28.18,3900.0,17.7432,17.7559,17.7369,17.7559,3900.0
2008-05-05 12:50:00,28.18,28.18,28.17,28.18,14100.0,17.7559,17.7559,17.7496,17.7559,14100.0
2008-05-05 12:55:00,28.18,28.18,28.17,28.17,7300.0,17.7559,17.7559,17.7496,17.7496,7300.0
2008-05-05 13:00:00,28.18,28.18,28.17,28.17,1100.0,17.7559,17.7559,17.7496,17.7496,1100.0
2008-05-05 13:05:00,28.18,28.18,28.16,28.16,3700.0,17.7559,17.7559,17.7432,17.7432,3700.0
2008-05-05 13:10:00,28.16,28.17,28.15,28.15,6200.0,17.7432,17.7496,17.7369,17.7369,6200.0
2008-05-05 13:15:00,28.14,28.15,28.14,28.15,3300.0,17.7306,17.7369,17.7306,17.7369,3300.0
2008-05-05 13:20:00,28.14,28.15,28.14,28.14,1800.0,17.7306,17.7369,17.7306,17.7306,1800.0
2008-05-05 13:25:00,28.14,28.15,28.14,28.15,2300.0,17.7306,17.7369,17.7306,17.7369,2300.0
2008-05-05 13:30:00,28.14,28.15,28.14,28.15,8600.0,17.7306,17.7369,17.7306,17.7369,8600.0
2008-05-05 13:35:00,28.15,28.15,28.14,28.15,14500.0,17.7369,17.7369,17.7306,17.7369,14500.0
2008-05-05 13:40:00,28.14,28.16,28.14,28.15,5400.0,17.7306,17.7432,17.7306,17.7369,5400.0
2008-05-05 13:45:00,28.16,28.16,28.14,28.14,6500.0,17.7432,17.7432,17.7306,17.7306,6500.0
2008-05-05 13:50:00,28.13,28.14,28.13,28.13,3900.0,17.7243,17.7306,17.7243,17.7243,3900.0
2008-05-05 13:55:00,28.14,28.14,28.12,28.13,7900.0,17.7306,17.7306,17.718,17.7243,7900.0
2008-05-05 14:00:00,28.13,28.15,28.12,28.15,1800.0,17.7243,17.7369,17.718,17.7369,1800.0
2008-05-05 14:05:00,28.14,28.16,28.14,28.16,1300.0,17.7306,17.7432,17.7306,17.7432,1300.0
2008-05-05 14:10:00,28.15,28.16,28.14,28.14,5400.0,17.7369,17.7432,17.7306,17.7306,5400.0
2008-05-05 14:15:00,28.15,28.15,28.14,28.14,4300.0,17.7369,17.7369,17.7306,17.7306,4300.0
2008-05-05 14:20:00,28.14,28.15,28.14,28.15,3200.0,17.7306,17.7369,17.7306,17.7369,3200.0
2008-05-05 14:25:00,28.16,28.16,28.14,28.15,7000.0,17.7432,17.7432,17.7306,17.7369,7000.0
2008-05-05 14:30:00,28.14,28.15,28.14,28.15,15900.0,17.7306,17.7369,17.7306,17.7369,15900.0
2008-05-05 14:35:00,28.14,28.14,28.13,28.14,9100.0,17.7306,17.7306,17.7243,17.7306,9100.0
2008-05-05 14:40:00,28.13,28.14,28.13,28.13,2800.0,17.7243,17.7306,17.7243,17.7243,2800.0
2008-05-05 14:45:00,28.14,28.14,28.13,28.14,7100.0,17.7306,17.7306,17.7243,17.7306,7100.0
2008-05-05 14:50:00,28.14,28.15,28.14,28.15,6900.0,17.7306,17.7369,17.7306,17.7369,6900.0
2008-05-05 14:55:00,28.14,28.15,28.14,28.14,2800.0,17.7306,17.7369,17.7306,17.7306,2800.0
2008-05-05 15:00:00,28.14,28.15,28.13,28.14,8800.0,17.7306,17.7369,17.7243,17.7306,8800.0
2008-05-05 15:05:00,28.13,28.14,28.13,28.13,1600.0,17.7243,17.7306,17.7243,17.7243,1600.0
2008-05-05 15:10:00,28.13,28.15,28.13,28.15,6300.0,17.7243,17.7369,17.7243,17.7369,6300.0
2008-05-05 15:15:00,28.14,28.15,28.13,28.13,47600.0,17.7306,17.7369,17.7243,17.7243,47600.0
2008-05-05 15:20:00,28.13,28.14,28.13,28.14,44300.0,17.7243,17.7306,17.7243,17.7306,44300.0
2008-05-05 15:25:00,28.14,28.14,28.13,28.13,17800.0,17.7306,17.7306,17.7243,17.7243,17800.0
2008-05-05 15:30:00,28.13,28.14,28.12,28.13,7600.0,17.7243,17.7306,17.718,17.7243,7600.0
2008-05-05 15:35:00,28.12,28.14,28.12,28.13,16400.0,17.718,17.7306,17.718,17.7243,16400.0
2008-05-05 15:40:00,28.13,28.14,28.13,28.13,2800.0,17.7243,17.7306,17.7243,17.7243,2800.0
2008-05-05 15:45:00,28.13,28.14,28.13,28.13,12600.0,17.7243,17.7306,17.7243,17.7243,12600.0
2008-05-05 15:50:00,28.13,28.15,28.12,28.14,8600.0,17.7243,17.7369,17.718,17.7306,8600.0
2008-05-05 15:55:00,28.13,28.14,28.11,28.13,41600.0,17.7243,17.7306,17.7117,17.7243,41600.0
2008-05-06 09:30:00,28.18,28.18,28.01,28.01,43400.0,17.7559,17.7559,17.6487,17.6487,43400.0
2008-05-06 09:35:00,28.01,28.06,28.01,28.02,12100.0,17.6487,17.6802,17.6487,17.655,12100.0
2008-05-06 09:40:00,28.01,28.01,27.96,27.99,17900.0,17.6487,17.6487,17.6172,17.6361,17900.0
2008-05-06 09:45:00,27.99,27.99,27.95,27.97,11700.0,17.6361,17.6361,17.6109,17.6235,11700.0
2008-05-06 09:50:00,27.97,27.98,27.97,27.97,13400.0,17.6235,17.6298,17.6235,17.6235,13400.0
2008-05-06 09:55:00,27.98,27.99,27.97,27.98,4800.0,17.6298,17.6361,17.6235,17.6298,4800.0
2008-05-06 10:00:00,27.98,28.0,27.97,28.0,3300.0,17.6298,17.6424,17.6235,17.6424,3300.0
2008-05-06 10:05:00,28.01,28.01,27.97,27.98,1700.0,17.6487,17.6487,17.6235,17.6298,1700.0
2008-05-06 10:10:00,27.98,27.99,27.98,27.98,1600.0,17.6298,17.6361,17.6298,17.6298,1600.0
2008-05-06 10:15:00,27.98,27.99,27.98,27.99,3300.0,17.6298,17.6361,17.6298,17.6361,3300.0
2008-05-06 10:20:00,27.99,28.01,27.99,27.99,14900.0,17.6361,17.6487,17.6361,17.6361,14900.0
2008-05-06 10:25:00,28.0,28.0,27.99,27.99,2500.0,17.6424,17.6424,17.6361,17.6361,2500.0
2008-05-06 10:30:00,27.99,27.99,27.98,27.98,4400.0,17.6361,17.6361,17.6298,17.6298,4400.0
2008-05-06 10:35:00,27.99,28.0,27.99,28.0,4800.0,17.6361,17.6424,17.6361,17.6424,4800.0
2008-05-06 10:40:00,28.02,28.04,28.02,28.04,56300.0,17.655,17.6676,17.655,17.6676,56300.0
2008-05-06 10:45:00,28.04,28.04,28.03,28.04,5200.0,17.6676,17.6676,17.6613,17.6676,5200.0
2008-05-06 10:50:00,28.04,28.04,28.01,28.01,8300.0,17.6676,17.6676,17.6487,17.6487,8300.0
2008-05-06 10:55:00,28.01,28.02,27.99,28.01,23400.0,17.6487,17.655,17.6361,17.6487,23400.0
2008-05-06 11:00:00,28.02,28.02,28.01,28.02,7100.0,17.655,17.655,17.6487,17.655,7100.0
2008-05-06 11:05:00,28.02,28.03,28.02,28.02,5800.0,17.655,17.6613,17.655,17.655,5800.0
2008-05-06 11:10:00,28.02,28.04,28.02,28.03,1300.0,17.655,17.6676,17.655,17.6613,1300.0
2008-05-06 11:15:00,28.03,28.03,28.0,28.01,3400.0,17.6613,17.6613,17.6424,17.6487,3400.0
2008-05-06 11:20:00,28.01,28.02,28.0,28.02,2400.0,17.6487,17.655,17.6424,17.655,2400.0
2008-05-06 11:25:00,28.01,28.01,28.0,28.0,1300.0,17.6487,17.6487,17.6424,17.6424,1300.0
2008-05-06 11:30:00,28.0,28.01,28.0,28.0,4500.0,17.6424,17.6487,17.6424,17.6424,4500.0
2008-05-06 11:35:00,27.99,28.0,27.99,28.0,3000.0,17.6361,17.6424,17.6361,17.6424,3000.0
2008-05-06 11:40:00,28.0,28.0,27.99,27.99,1400.0,17.6424,17.6424,17.6361,17.6361,1400.0
2008-05-06 11:45:00,28.0,28.0,27.99,28.0,4600.0,17.6424,17.6424,17.6361,17.6424,4600.0
2008-05-06 11:50:00,28.01,28.04,28.01,28.02,6600.0,17.6487,17.6676,17.6487,17.655,6600.0
2008-05-06 11:55:00,28.02,28.03,28.01,28.01,3800.0,17.655,17.6613,17.6487,17.6487,3800.0
2008-05-06 12:00:00,28.03,28.06,28.03,28.06,4600.0,17.6613,17.6802,17.6613,17.6802,4600.0
2008-05-06 12:05:00,28.05,28.07,28.05,28.07,3900.0,17.6739,17.6865,17.6739,17.6865,3900.0
2008-05-06 12:10:00,28.06,28.08,28.04,28.05,5000.0,17.6802,17.6928,17.6676,17.6739,5000.0
2008-05-06 12:15:00,28.05,28.08,28.05,28.07,91000.0,17.6739,17.6928,17.6739,17.6865,91000.0
2008-05-06 12:20:00,28.08,28.1,28.07,28.09,3000.0,17.6928,17.7054,17.6865,17.6991,3000.0
2008-05-06 12:25:00,28.09,28.09,28.07,28.07,1300.0,17.6991,17.6991,17.6865,17.6865,1300.0
2008-05-06 12:30:00,28.07,28.09,28.07,28.08,900.0,17.6865,17.6991,17.6865,17.6928,900.0
2008-05-06 12:35:00,28.08,28.08,28.07,28.08,7300.0,17.6928,17.6928,17.6865,17.6928,7300.0
2008-05-06 12:40:00,28.08,28.09,28.07,28.09,22200.0,17.6928,17.6991,17.6865,17.6991,22200.0
2008-05-06 12:45:00,28.09,28.11,28.09,28.11,2000.0,17.6991,17.7117,17.6991,17.7117,2000.0
2008-05-06 12:50:00,28.11,28.13,28.11,28.13,6200.0,17.7117,17.7243,17.7117,17.7243,6200.0
2008-05-06 12:55:00,28.13,28.14,28.13,28.13,43700.0,17.7243,17.7306,17.7243,17.7243,43700.0
2008-05-06 13:00:00,28.13,28.13,28.13,28.13,800.0,17.7243,17.7243,17.7243,17.7243,800.0
2008-05-06 13:05:00,28.13,28.13,28.12,28.13,10700.0,17.7243,17.7243,17.718,17.7243,10700.0
2008-05-06 13:10:00,28.14,28.14,28.12,28.13,4400.0,17.7306,17.7306,17.718,17.7243,4400.0
2008-05-06 13:15:00,28.13,28.15,28.12,28.15,5500.0,17.7243,17.7369,17.718,17.7369,5500.0
2008-05-06 13:20:00,28.15,28.15,28.15,28.15,2500.0,17.7369,17.7369,17.7369,17.7369,2500.0
2008-05-06 13:25:00,28.15,28.15,28.12,28.14,6100.0,17.7369,17.7369,17.718,17.7306,6100.0
2008-05-06 13:30:00,28.13,28.13,28.12,28.13,1300.0,17.7243,17.7243,17.718,17.7243,1300.0
2008-05-06 13:35:00,28.13,28.14,28.13,28.14,3800.0,17.7243,17.7306,17.7243,17.7306,3800.0
2008-05-06 13:40:00,28.14,28.16,28.13,28.16,14700.0,17.7306,17.7432,17.7243,17.7432,14700.0
2008-05-06 13:45:00,28.16,28.16,28.12,28.12,6600.0,17.7432,17.7432,17.718,17.718,6600.0
2008-05-06 13:50:00,28.14,28.15,28.14,28.15,1100.0,17.7306,17.7369,17.7306,17.7369,1100.0
2008-05-06 13:55:00,28.15,28.16,28.14,28.16,2200.0,17.7369,17.7432,17.7306,17.7432,2200.0
2008-05-06 14:00:00,28.16,28.16,28.1,28.1,8800.0,17.7432,17.7432,17.7054,17.7054,8800.0
2008-05-06 14:05:00,28.1,28.1,28.09,28.09,1400.0,17.7054,17.7054,17.6991,17.6991,1400.0
2008-05-06 14:10:00,28.09,28.09,28.09,28.09,3800.0,17.6991,17.6991,17.6991,17.6991,3800.0
2008-05-06 14:15:00,28.1,28.11,28.1,28.11,2900.0,17.7054,17.7117,17.7054,17.7117,2900.0
2008-05-06 14:20:00,28.11,28.11,28.1,28.11,4800.0,17.7117,17.7117,17.7054,17.7117,4800.0
2008-05-06 14:25:00,28.1,28.11,28.1,28.11,3800.0,17.7054,17.7117,17.7054,17.7117,3800.0
2008-05-06 14:30:00,28.12,28.12,28.12,28.12,100.0,17.718,17.718,17.718,17.718,100.0
2008-05-06 14:35:00,28.12,28.13,28.12,28.12,5100.0,17.718,17.7243,17.718,17.718,5100.0
2008-05-06 14:40:00,28.11,28.12,28.1,28.11,2800.0,17.7117,17.718,17.7054,17.7117,2800.0
2008-05-06 14:45:00,28.11,28.14,28.11,28.14,7900.0,17.7117,17.7306,17.7117,17.7306,7900.0
2008-05-06 14:50:00,28.14,28.17,28.14,28.17,10200.0,17.7306,17.7496,17.7306,17.7496,10200.0
2008-05-06 14:55:00,28.17,28.17,28.17,28.17,17500.0,17.7496,17.7496,17.7496,17.7496,17500.0
2008-05-06 15:00:00,28.19,28.19,28.18,28.18,600.0,17.7622,17.7622,17.7559,17.7559,600.0
2008-05-06 15:05:00,28.19,28.19,28.18,28.19,29700.0,17.7622,17.7622,17.7559,17.7622,29700.0
2008-05-06 15:10:00,28.19,28.2,28.19,28.19,3100.0,17.7622,17.7685,17.7622,17.7622,3100.0
2008-05-06 15:15:00,28.19,28.2,28.18,28.2,12600.0,17.7622,17.7685,17.7559,17.7685,12600.0
2008-05-06 15:20:00,28.19,28.19,28.18,28.19,1200.0,17.7622,17.7622,17.7559,17.7622,1200.0
2008-05-06 15:25:00,28.18,28.19,28.18,28.18,3700.0,17.7559,17.7622,17.7559,17.7559,3700.0
2008-05-06 15:30:00,28.18,28.21,28.18,28.21,6100.0,17.7559,17.7748,17.7559,17.7748,6100.0
2008-05-06 15:35:00,28.21,28.23,28.2,28.21,2800.0,17.7748,17.7874,17.7685,17.7748,2800.0
2008-05-06 15:40:00,28.2,28.2,28.18,28.18,3400.0,17.7685,17.7685,17.7559,17.7559,3400.0
2008-05-06 15:45:00,28.19,28.2,28.17,28.18,4000.0,17.7622,17.7685,17.7496,17.7559,4000.0
2008-05-06 15:50:00,28.18,28.2,28.18,28.18,55900.0,17.7559,17.7685,17.7559,17.7559,55900.0
2008-05-06 15:55:00,28.18,28.19,28.16,28.17,36600.0,17.7559,17.7622,17.7432,17.7496,36600.0
2008-05-07 09:30:00,28.22,28.22,28.16,28.18,21400.0,17.7811,17.7811,17.7432,17.7559,21400.0
2008-05-07 09:35:00,28.21,28.22,28.19,28.2,7600.0,17.7748,17.7811,17.7622,17.7685,7600.0
2008-05-07 09:40:00,28.2,28.2,28.17,28.2,15800.0,17.7685,17.7685,17.7496,17.7685,15800.0
2008-05-07 09:45:00,28.2,28.21,28.2,28.21,4600.0,17.7685,17.7748,17.7685,17.7748,4600.0
2008-05-07 09:50:00,28.22,28.24,28.21,28.21,5900.0,17.7811,17.7937,17.7748,17.7748,5900.0
2008-05-07 09:55:00,28.21,28.22,28.2,28.2,6200.0,17.7748,17.7811,17.7685,17.7685,6200.0
2008-05-07 10:00:00,28.19,28.2,28.18,28.19,7200.0,17.7622,17.7685,17.7559,17.7622,7200.0
2008-05-07 10:05:00,28.19,28.2,28.19,28.2,5300.0,17.7622,17.7685,17.7622,17.7685,5300.0
2008-05-07 10:10:00,28.2,28.22,28.2,28.21,12500.0,17.7685,17.7811,17.7685,17.7748,12500.0
2008-05-07 10:15:00,28.21,28.21,28.2,28.21,6400.0,17.7748,17.7748,17.7685,17.7748,6400.0
2008-05-07 10:20:00,28.22,28.22,28.19,28.19,39000.0,17.7811,17.7811,17.7622,17.7622,39000.0
2008-05-07 10:25:00,28.2,28.21,28.2,28.2,18100.0,17.7685,17.7748,17.7685,17.7685,18100.0
2008-05-07 10:30:00,28.2,28.26,28.2,28.26,13900.0,17.7685,17.8063,17.7685,17.8063,13900.0
2008-05-07 10:35:00,28.26,28.27,28.25,28.27,3900.0,17.8063,17.8126,17.8,17.8126,3900.0
2008-05-07 10:40:00,28.27,28.29,28.26,28.28,10800.0,17.8126,17.8252,17.8063,17.8189,10800.0
2008-05-07 10:45:00,28.28,28.28,28.26,28.26,5400.0,17.8189,17.8189,17.8063,17.8063,5400.0
2008-05-07 10:50:00,28.26,28.27,28.24,28.25,7300.0,17.8063,17.8126,17.7937,17.8,7300.0
2008-05-07 10:55:00,28.24,28.24,28.19,28.19,14400.0,17.7937,17.7937,17.7622,17.7622,14400.0
2008-05-07 11:00:00,28.18,28.19,28.17,28.19,33800.0,17.7559,17.7622,17.7496,17.7622,33800.0
2008-05-07 11:05:00,28.2,28.22,28.19,28.22,5700.0,17.7685,17.7811,17.7622,17.7811,5700.0
2008-05-07 11:10:00,28.22,28.22,28.2,28.2,18000.0,17.7811,17.7811,17.7685,17.7685,18000.0
2008-05-07 11:15:00,28.2,28.2,28.19,28.2,4100.0,17.7685,17.7685,17.7622,17.7685,4100.0
2008-05-07 11:20:00,28.2,28.21,28.19,28.2,8100.0,17.7685,17.7748,17.7622,17.7685,8100.0
2008-05-07 11:25:00,28.19,28.2,28.19,28.19,7600.0,17.7622,17.7685,17.7622,17.7622,7600.0
2008-05-07 11:30:00,28.2,28.21,28.19,28.2,11400.0,17.7685,17.7748,17.7622,17.7685,11400.0
2008-05-07 11:35:00,28.2,28.21,28.19,28.2,5100.0,17.7685,17.7748,17.7622,17.7685,5100.0
2008-05-07 11:40:00,28.2,28.21,28.2,28.21,4800.0,17.7685,17.7748,17.7685,17.7748,4800.0
2008-05-07 11:45:00,28.2,28.21,28.2,28.21,4400.0,17.7685,17.7748,17.7685,17.7748,4400.0
2008-05-07 11:50:00,28.21,28.21,28.19,28.19,16200.0,17.7748,17.7748,17.7622,17.7622,16200.0
2008-05-07 11:55:00,28.2,28.2,28.19,28.2,6800.0,17.7685,17.7685,17.7622,17.7685,6800.0
2008-05-07 12:00:00,28.2,28.2,28.19,28.19,11600.0,17.7685,17.7685,17.7622,17.7622,11600.0
2008-05-07 12:05:00,28.2,28.21,28.2,28.21,5200.0,17.7685,17.7748,17.7685,17.7748,5200.0
2008-05-07 12:10:00,28.21,28.21,28.18,28.18,16200.0,17.7748,17.7748,17.7559,17.7559,16200.0
2008-05-07 12:15:00,28.18,28.19,28.18,28.19,3600.0,17.7559,17.7622,17.7559,17.7622,3600.0
2008-05-07 12:20:00,28.19,28.2,28.18,28.19,405400.0,17.7622,17.7685,17.7559,17.7622,405400.0
2008-05-07 12:25:00,28.19,28.2,28.19,28.2,2800.0,17.7622,17.7685,17.7622,17.7685,2800.0
2008-05-07 12:30:00,28.2,28.21,28.2,28.2,23300.0,17.7685,17.7748,17.7685,17.7685,23300.0
2008-05-07 12:35:00,28.21,28.21,28.2,28.2,3900.0,17.7748,17.7748,17.7685,17.7685,3900.0
2008-05-07 12:40:00,28.21,28.21,28.2,28.21,8200.0,17.7748,17.7748,17.7685,17.7748,8200.0
2008-05-07 12:45:00,28.21,28.21,28.2,28.21,17300.0,17.7748,17.7748,17.7685,17.7748,17300.0
2008-05-07 12:50:00,28.21,28.21,28.2,28.21,3100.0,17.7748,17.7748,17.7685,17.7748,3100.0
2008-05-07 12:55:00,28.21,28.21,28.19,28.2,17700.0,17.7748,17.7748,17.7622,17.7685,17700.0
2008-05-07 13:00:00,28.2,28.2,28.14,28.15,16500.0,17.7685,17.7685,17.7306,17.7369,16500.0
2008-05-07 13:05:00,28.15,28.15,28.12,28.13,7100.0,17.7369,17.7369,17.718,17.7243,7100.0
2008-05-07 13:10:00,28.12,28.12,28.1,28.11,6300.0,17.718,17.718,17.7054,17.7117,6300.0
2008-05-07 13:15:00,28.11,28.12,28.1,28.12,10200.0,17.7117,17.718,17.7054,17.718,10200.0
2008-05-07 13:20:00,28.11,28.12,28.11,28.12,3300.0,17.7117,17.718,17.7117,17.718,3300.0
2008-05-07 13:25:00,28.12,28.13,28.12,28.13,19400.0,17.718,17.7243,17.718,17.7243,19400.0
2008-05-07 13:30:00,28.13,28.13,28.12,28.13,6600.0,17.7243,17.7243,17.718,17.7243,6600.0
2008-05-07 13:35:00,28.13,28.13,28.12,28.12,18000.0,17.7243,17.7243,17.718,17.718,18000.0
2008-05-07 13:40:00,28.12,28.12,28.11,28.11,6500.0,17.718,17.718,17.7117,17.7117,6500.0
2008-05-07 13:45:00,28.11,28.12,28.1,28.12,12500.0,17.7117,17.718,17.7054,17.718,12500.0
2008-05-07 13:50:00,28.12,28.12,28.11,28.11,10400.0,17.718,17.718,17.7117,17.7117,10400.0
2008-05-07 13:55:00,28.12,28.12,28.09,28.1,9100.0,17.718,17.718,17.6991,17.7054,9100.0
2008-05-07 14:00:00,28.11,28.12,28.1,28.12,10400.0,17.7117,17.718,17.7054,17.718,10400.0
2008-05-07 14:05:00,28.12,28.13,28.12,28.13,8200.0,17.718,17.7243,17.718,17.7243,8200.0
2008-05-07 14:10:00,28.13,28.13,28.11,28.12,6400.0,17.7243,17.7243,17.7117,17.718,6400.0
2008-05-07 14:15:00,28.12,28.12,28.09,28.09,9400.0,17.718,17.718,17.6991,17.6991,9400.0
2008-05-07 14:20:00,28.1,28.1,28.05,28.05,388500.0,17.7054,17.7054,17.6739,17.6739,388500.0
2008-05-07 14:25:00,28.05,28.05,28.0,28.0,45500.0,17.6739,17.6739,17.6424,17.6424,45500.0
2008-05-07 14:30:00,28.0,28.01,27.95,27.96,44000.0,17.6424,17.6487,17.6109,17.6172,44000.0
2008-05-07 14:35:00,27.97,27.97,27.95,27.95,15500.0,17.6235,17.6235,17.6109,17.6109,15500.0
2008-05-07 14:40:00,27.94,27.96,27.94,27.96,21800.0,17.6046,17.6172,17.6046,17.6172,21800.0
2008-05-07 14:45:00,27.96,27.96,27.92,27.96,19200.0,17.6172,17.6172,17.592,17.6172,19200.0
2008-05-07 14:50:00,27.97,27.98,27.96,27.97,10000.0,17.6235,17.6298,17.6172,17.6235,10000.0
2008-05-07 14:55:00,27.98,28.01,27.97,28.0,28900.0,17.6298,17.6487,17.6235,17.6424,28900.0
2008-05-07 15:00:00,27.99,28.01,27.99,28.01,19100.0,17.6361,17.6487,17.6361,17.6487,19100.0
2008-05-07 15:05:00,28.0,28.01,27.97,27.98,13400.0,17.6424,17.6487,17.6235,17.6298,13400.0
2008-05-07 15:10:00,27.98,28.02,27.96,28.01,16900.0,17.6298,17.655,17.6172,17.6487,16900.0
2008-05-07 15:15:00,28.01,28.03,28.01,28.02,9400.0,17.6487,17.6613,17.6487,17.655,9400.0
2008-05-07 15:20:00,28.01,28.02,27.98,27.98,19100.0,17.6487,17.655,17.6298,17.6298,19100.0
2008-05-07 15:25:00,27.98,27.98,27.93,27.96,13600.0,17.6298,17.6298,17.5983,17.6172,13600.0
2008-05-07 15:30:00,27.96,27.98,27.94,27.98,15700.0,17.6172,17.6298,17.6046,17.6298,15700.0
2008-05-07 15:35:00,27.99,28.0,27.97,28.0,13800.0,17.6361,17.6424,17.6235,17.6424,13800.0
2008-05-07 15:40:00,27.99,28.0,27.97,27.98,18900.0,17.6361,17.6424,17.6235,17.6298,18900.0
2008-05-07 15:45:00,28.01,28.04,27.98,27.98,101600.0,17.6487,17.6676,17.6298,17.6298,101600.0
2008-05-07 15:50:00,27.98,27.98,27.92,27.94,114800.0,17.6298,17.6298,17.592,17.6046,114800.0
2008-05-07 15:55:00,27.95,27.95,27.91,27.92,57400.0,17.6109,17.6109,17.5857,17.592,57400.0
2008-05-08 09:30:00,27.92,28.06,27.92,28.0,17900.0,17.592,17.6802,17.592,17.6424,17900.0
2008-05-08 09:35:00,27.98,28.01,27.97,27.99,38800.0,17.6298,17.6487,17.6235,17.6361,38800.0
2008-05-08 09:40:00,27.98,28.03,27.98,28.01,105100.0,17.6298,17.6613,17.6298,17.6487,105100.0
2008-05-08 09:45:00,28.0,28.03,27.99,28.03,39100.0,17.6424,17.6613,17.6361,17.6613,39100.0
2008-05-08 09:50:00,28.04,28.07,28.04,28.07,40000.0,17.6676,17.6865,17.6676,17.6865,40000.0
2008-05-08 09:55:00,28.08,28.09,28.04,28.04,85200.0,17.6928,17.6991,17.6676,17.6676,85200.0
2008-05-08 10:00:00,28.04,28.04,28.01,28.02,900.0,17.6676,17.6676,17.6487,17.655,900.0
2008-05-08 10:05:00,28.0,28.05,28.0,28.05,16000.0,17.6424,17.6739,17.6424,17.6739,16000.0
2008-05-08 10:10:00,28.03,28.03,28.0,28.0,57200.0,17.6613,17.6613,17.6424,17.6424,57200.0
2008-05-08 10:15:00,28.0,28.01,27.99,28.0,6300.0,17.6424,17.6487,17.6361,17.6424,6300.0
2008-05-08 10:20:00,27.99,28.02,27.99,28.01,5600.0,17.6361,17.655,17.6361,17.6487,5600.0
2008-05-08 10:25:00,28.02,28.05,28.01,28.05,5600.0,17.655,17.6739,17.6487,17.6739,5600.0
2008-05-08 10:30:00,28.04,28.04,28.0,28.0,7000.0,17.6676,17.6676,17.6424,17.6424,7000.0
2008-05-08 10:35:00,28.0,28.0,27.96,27.97,71700.0,17.6424,17.6424,17.6172,17.6235,71700.0
2008-05-08 10:40:00,27.99,27.99,27.97,27.97,1500.0,17.6361,17.6361,17.6235,17.6235,1500.0
2008-05-08 10:45:00,27.98,27.99,27.97,27.98,61900.0,17.6298,17.6361,17.6235,17.6298,61900.0
2008-05-08 10:50:00,27.99,28.01,27.99,27.99,6500.0,17.6361,17.6487,17.6361,17.6361,6500.0
2008-05-08 10:55:00,27.99,28.03,27.99,28.03,39300.0,17.6361,17.6613,17.6361,17.6613,39300.0
2008-05-08 11:00:00,28.03,28.03,28.02,28.02,8500.0,17.6613,17.6613,17.655,17.655,8500.0
2008-05-08 11:05:00,28.03,28.07,28.03,28.06,6700.0,17.6613,17.6865,17.6613,17.6802,6700.0
2008-05-08 11:10:00,28.06,28.07,28.05,28.07,7400.0,17.6802,17.6865,17.6739,17.6865,7400.0
2008-05-08 11:15:00,28.06,28.07,28.06,28.07,5300.0,17.6802,17.6865,17.6802,17.6865,5300.0
2008-05-08 11:20:00,28.07,28.11,28.07,28.1,21200.0,17.6865,17.7117,17.6865,17.7054,21200.0
2008-05-08 11:25:00,28.11,28.11,28.08,28.09,17800.0,17.7117,17.7117,17.6928,17.6991,17800.0
2008-05-08 11:30:00,28.09,28.09,28.08,28.09,4600.0,17.6991,17.6991,17.6928,17.6991,4600.0
2008-05-08 11:35:00,28.09,28.1,28.08,28.08,33100.0,17.6991,17.7054,17.6928,17.6928,33100.0
2008-05-08 11:40:00,28.09,28.1,28.09,28.09,9200.0,17.6991,17.7054,17.6991,17.6991,9200.0
2008-05-08 11:45:00,28.09,28.09,28.08,28.09,5800.0,17.6991,17.6991,17.6928,17.6991,5800.0
2008-05-08 11:50:00,28.09,28.1,28.09,28.09,11200.0,17.6991,17.7054,17.6991,17.6991,11200.0
2008-05-08 11:55:00,28.09,28.1,28.09,28.1,3000.0,17.6991,17.7054,17.6991,17.7054,3000.0
2008-05-08 12:00:00,28.1,28.1,28.09,28.1,5100.0,17.7054,17.7054,17.6991,17.7054,5100.0
2008-05-08 12:05:00,28.11,28.11,28.1,28.1,5700.0,17.7117,17.7117,17.7054,17.7054,5700.0
2008-05-08 12:10:00,28.11,28.11,28.09,28.09,3100.0,17.7117,17.7117,17.6991,17.6991,3100.0
2008-05-08 12:15:00,28.07,28.08,28.06,28.07,3000.0,17.6865,17.6928,17.6802,17.6865,3000.0
2008-05-08 12:20:00,28.07,28.07,28.05,28.05,5000.0,17.6865,17.6865,17.6739,17.6739,5000.0
2008-05-08 12:25:00,28.06,28.06,28.05,28.05,3500.0,17.6802,17.6802,17.6739,17.6739,3500.0
2008-05-08 12:30:00,28.06,28.06,28.05,28.05,22400.0,17.6802,17.6802,17.6739,17.6739,22400.0
2008-05-08 12:35:00,28.05,28.05,28.04,28.05,3900.0,17.6739,17.6739,17.6676,17.6739,3900.0
2008-05-08 12:40:00,28.05,28.05,28.03,28.03,4700.0,17.6739,17.6739,17.6613,17.6613,4700.0
2008-05-08 12:45:00,28.04,28.04,28.03,28.03,5300.0,17.6676,17.6676,17.6613,17.6613,5300.0
2008-05-08 12:50:00,28.03,28.04,28.03,28.04,3400.0,17.6613,17.6676,17.6613,17.6676,3400.0
2008-05-08 12:55:00,28.04,28.04,28.03,28.04,2500.0,17.6676,17.6676,17.6613,17.6676,2500.0
2008-05-08 13:00:00,28.04,28.06,28.04,28.05,2700.0,17.6676,17.6802,17.6676,17.6739,2700.0
2008-05-08 13:05:00,28.06,28.06,28.04,28.04,8300.0,17.6802,17.6802,17.6676,17.6676,8300.0
2008-05-08 13:10:00,28.03,28.03,28.0,28.0,13500.0,17.6613,17.6613,17.6424,17.6424,13500.0
2008-05-08 13:15:00,27.99,28.01,27.98,28.01,90800.0,17.6361,17.6487,17.6298,17.6487,90800.0
2008-05-08 13:20:00,28.01,28.06,28.01,28.06,7900.0,17.6487,17.6802,17.6487,17.6802,7900.0
2008-05-08 13:25:00,28.05,28.1,28.05,28.1,16200.0,17.6739,17.7054,17.6739,17.7054,16200.0
2008-05-08 13:30:00,28.09,28.09,28.07,28.07,59500.0,17.6991,17.6991,17.6865,17.6865,59500.0
2008-05-08 13:35:00,28.07,28.07,28.06,28.07,12700.0,17.6865,17.6865,17.6802,17.6865,12700.0
2008-05-08 13:40:00,28.06,28.07,28.05,28.07,14200.0,17.6802,17.6865,17.6739,17.6865,14200.0
2008-05-08 13:45:00,28.07,28.09,28.06,28.08,5900.0,17.6865,17.6991,17.6802,17.6928,5900.0
2008-05-08 13:50:00,28.09,28.11,28.09,28.1,9100.0,17.6991,17.7117,17.6991,17.7054,9100.0
2008-05-08 13:55:00,28.09,28.09,28.08,28.09,2900.0,17.6991,17.6991,17.6928,17.6991,2900.0
2008-05-08 14:00:00,28.1,28.1,28.08,28.08,4300.0,17.7054,17.7054,17.6928,17.6928,4300.0
2008-05-08 14:05:00,28.08,28.08,28.05,28.06,41400.0,17.6928,17.6928,17.6739,17.6802,41400.0
2008-05-08 14:10:00,28.06,28.06,28.06,28.06,1100.0,17.6802,17.6802,17.6802,17.6802,1100.0
2008-05-08 14:15:00,28.06,28.06,28.03,28.03,15300.0,17.6802,17.6802,17.6613,17.6613,15300.0
2008-05-08 14:20:00,28.02,28.04,28.01,28.04,60400.0,17.655,17.6676,17.6487,17.6676,60400.0
2008-05-08 14:25:00,28.04,28.04,28.02,28.02,1500.0,17.6676,17.6676,17.655,17.655,1500.0
2008-05-08 14:30:00,28.03,28.04,28.02,28.03,1400.0,17.6613,17.6676,17.655,17.6613,1400.0
2008-05-08 14:35:00,28.04,28.04,28.03,28.04,3900.0,17.6676,17.6676,17.6613,17.6676,3900.0
2008-05-08 14:40:00,28.03,28.03,27.99,27.99,6600.0,17.6613,17.6613,17.6361,17.6361,6600.0
2008-05-08 14:45:00,28.0,28.01,27.99,28.0,6400.0,17.6424,17.6487,17.6361,17.6424,6400.0
2008-05-08 14:50:00,28.0,28.0,27.99,28.0,7000.0,17.6424,17.6424,17.6361,17.6424,7000.0
2008-05-08 14:55:00,28.0,28.0,27.99,28.0,4200.0,17.6424,17.6424,17.6361,17.6424,4200.0
2008-05-08 15:00:00,27.99,28.03,27.99,28.02,6100.0,17.6361,17.6613,17.6361,17.655,6100.0
2008-05-08 15:05:00,28.02,28.02,28.0,28.01,9100.0,17.655,17.655,17.6424,17.6487,9100.0
2008-05-08 15:10:00,28.01,28.01,27.97,27.97,7000.0,17.6487,17.6487,17.6235,17.6235,7000.0
2008-05-08 15:15:00,27.97,27.97,27.94,27.96,21700.0,17.6235,17.6235,17.6046,17.6172,21700.0
2008-05-08 15:20:00,27.96,28.0,27.95,28.0,5400.0,17.6172,17.6424,17.6109,17.6424,5400.0
2008-05-08 15:25:00,27.99,28.02,27.99,28.0,7700.0,17.6361,17.655,17.6361,17.6424,7700.0
2008-05-08 15:30:00,27.99,28.0,27.99,28.0,4400.0,17.6361,17.6424,17.6361,17.6424,4400.0
2008-05-08 15:35:00,28.0,28.01,27.99,28.01,64900.0,17.6424,17.6487,17.6361,17.6487,64900.0
2008-05-08 15:40:00,28.02,28.02,27.99,28.0,7600.0,17.655,17.655,17.6361,17.6424,7600.0
2008-05-08 15:45:00,28.01,28.02,28.0,28.01,5200.0,17.6487,17.655,17.6424,17.6487,5200.0
2008-05-08 15:50:00,28.01,28.02,27.98,27.98,6600.0,17.6487,17.655,17.6298,17.6298,6600.0
2008-05-08 15:55:00,27.99,28.01,27.98,28.0,13200.0,17.6361,17.6487,17.6298,17.6424,13200.0
2008-05-09 09:30:00,27.72,28.01,27.72,27.87,253500.0,17.466,17.6487,17.466,17.5605,253500.0
2008-05-09 09:35:00,27.87,27.88,27.83,27.84,38900.0,17.5605,17.5668,17.5353,17.5416,38900.0
2008-05-09 09:40:00,27.84,27.84,27.82,27.83,48400.0,17.5416,17.5416,17.529,17.5353,48400.0
2008-05-09 09:45:00,27.84,27.84,27.82,27.82,83100.0,17.5416,17.5416,17.529,17.529,83100.0
2008-05-09 09:50:00,27.83,27.84,27.81,27.82,21600.0,17.5353,17.5416,17.5227,17.529,21600.0
2008-05-09 09:55:00,27.81,27.82,27.79,27.79,39000.0,17.5227,17.529,17.5101,17.5101,39000.0
2008-05-09 10:00:00,27.79,27.84,27.79,27.83,127100.0,17.5101,17.5416,17.5101,17.5353,127100.0
2008-05-09 10:05:00,27.83,27.84,27.83,27.83,2100.0,17.5353,17.5416,17.5353,17.5353,2100.0
2008-05-09 10:10:00,27.82,27.82,27.78,27.79,3400.0,17.529,17.529,17.5038,17.5101,3400.0
2008-05-09 10:15:00,27.8,27.82,27.8,27.82,17200.0,17.5164,17.529,17.5164,17.529,17200.0
2008-05-09 10:20:00,27.82,27.82,27.79,27.81,5700.0,17.529,17.529,17.5101,17.5227,5700.0
2008-05-09 10:25:00,27.81,27.82,27.81,27.82,2500.0,17.5227,17.529,17.5227,17.529,2500.0
2008-05-09 10:30:00,27.83,27.85,27.81,27.84,79500.0,17.5353,17.5479,17.5227,17.5416,79500.0
2008-05-09 10:35:00,27.84,27.85,27.82,27.84,11600.0,17.5416,17.5479,17.529,17.5416,11600.0
2008-05-09 10:40:00,27.84,27.85,27.83,27.84,5200.0,17.5416,17.5479,17.5353,17.5416,5200.0
2008-05-09 10:45:00,27.85,27.88,27.85,27.86,37400.0,17.5479,17.5668,17.5479,17.5542,37400.0
2008-05-09 10:50:00,27.85,27.86,27.85,27.85,2600.0,17.5479,17.5542,17.5479,17.5479,2600.0
2008-05-09 10:55:00,27.85,27.86,27.84,27.85,1600.0,17.5479,17.5542,17.5416,17.5479,1600.0
2008-05-09 11:00:00,27.86,27.86,27.81,27.82,6800.0,17.5542,17.5542,17.5227,17.529,6800.0
2008-05-09 11:05:00,27.82,27.85,27.82,27.82,5700.0,17.529,17.5479,17.529,17.529,5700.0
2008-05-09 11:10:00,27.82,27.83,27.81,27.81,8100.0,17.529,17.5353,17.5227,17.5227,8100.0
2008-05-09 11:15:00,27.81,27.84,27.8,27.83,7300.0,17.5227,17.5416,17.5164,17.5353,7300.0
2008-05-09 11:20:00,27.83,27.83,27.81,27.82,5600.0,17.5353,17.5353,17.5227,17.529,5600.0
2008-05-09 11:25:00,27.83,27.83,27.82,27.82,17300.0,17.5353,17.5353,17.529,17.529,17300.0
2008-05-09 11:30:00,27.82,27.82,27.8,27.8,9600.0,17.529,17.529,17.5164,17.5164,9600.0
2008-05-09 11:35:00,27.8,27.8,27.54,27.78,318300.0,17.5164,17.5164,17.3526,17.5038,318300.0
2008-05-09 11:40:00,27.79,27.79,27.78,27.79,4300.0,17.5101,17.5101,17.5038,17.5101,4300.0
2008-05-09 11:45:00,27.8,27.81,27.8,27.8,4500.0,17.5164,17.5227,17.5164,17.5164,4500.0
2008-05-09 11:50:00,27.8,27.82,27.8,27.82,9500.0,17.5164,17.529,17.5164,17.529,9500.0
2008-05-09 11:55:00,27.83,27.84,27.82,27.83,13000.0,17.5353,17.5416,17.529,17.5353,13000.0
2008-05-09 12:00:00,27.82,27.83,27.81,27.81,6000.0,17.529,17.5353,17.5227,17.5227,6000.0
2008-05-09 12:05:00,27.81,27.82,27.8,27.81,5500.0,17.5227,17.529,17.5164,17.5227,5500.0
2008-05-09 12:10:00,27.81,27.82,27.8,27.82,10800.0,17.5227,17.529,17.5164,17.529,10800.0
2008-05-09 12:15:00,27.83,27.83,27.82,27.82,2100.0,17.5353,17.5353,17.529,17.529,2100.0
2008-05-09 12:20:00,27.83,27.83,27.83,27.83,900.0,17.5353,17.5353,17.5353,17.5353,900.0
2008-05-09 12:25:00,27.83,27.84,27.83,27.84,3300.0,17.5353,17.5416,17.5353,17.5416,3300.0
2008-05-09 12:30:00,27.83,27.84,27.83,27.83,4200.0,17.5353,17.5416,17.5353,17.5353,4200.0
2008-05-09 12:35:00,27.83,27.86,27.82,27.85,6900.0,17.5353,17.5542,17.529,17.5479,6900.0
2008-05-09 12:40:00,27.83,27.83,27.83,27.83,100.0,17.5353,17.5353,17.5353,17.5353,100.0
2008-05-09 12:45:00,27.83,27.83,27.83,27.83,2600.0,17.5353,17.5353,17.5353,17.5353,2600.0
2008-05-09 12:50:00,27.84,27.84,27.84,27.84,1800.0,17.5416,17.5416,17.5416,17.5416,1800.0
2008-05-09 12:55:00,27.84,27.85,27.84,27.85,2500.0,17.5416,17.5479,17.5416,17.5479,2500.0
2008-05-09 13:00:00,27.84,27.84,27.84,27.84,5300.0,17.5416,17.5416,17.5416,17.5416,5300.0
2008-05-09 13:05:00,27.83,27.84,27.82,27.82,3900.0,17.5353,17.5416,17.529,17.529,3900.0
2008-05-09 13:10:00,27.82,27.82,27.79,27.79,1800.0,17.529,17.529,17.5101,17.5101,1800.0
2008-05-09 13:15:00,27.79,27.79,27.77,27.77,3700.0,17.5101,17.5101,17.4975,17.4975,3700.0
2008-05-09 13:20:00,27.78,27.78,27.77,27.77,171600.0,17.5038,17.5038,17.4975,17.4975,171600.0
2008-05-09 13:25:00,27.77,27.77,27.76,27.77,21900.0,17.4975,17.4975,17.4912,17.4975,21900.0
2008-05-09 13:30:00,27.76,27.76,27.74,27.74,17400.0,17.4912,17.4912,17.4786,17.4786,17400.0
2008-05-09 13:35:00,27.75,27.78,27.75,27.78,6800.0,17.4849,17.5038,17.4849,17.5038,6800.0
2008-05-09 13:40:00,27.79,27.81,27.79,27.8,16800.0,17.5101,17.5227,17.5101,17.5164,16800.0
2008-05-09 13:45:00,27.8,27.82,27.8,27.81,4300.0,17.5164,17.529,17.5164,17.5227,4300.0
2008-05-09 13:50:00,27.81,27.82,27.8,27.8,77300.0,17.5227,17.529,17.5164,17.5164,77300.0
2008-05-09 13:55:00,27.81,27.83,27.81,27.83,5900.0,17.5227,17.5353,17.5227,17.5353,5900.0
2008-05-09 14:00:00,27.83,27.83,27.82,27.83,11100.0,17.5353,17.5353,17.529,17.5353,11100.0
2008-05-09 14:05:00,27.83,27.83,27.8,27.8,9200.0,17.5353,17.5353,17.5164,17.5164,9200.0
2008-05-09 14:10:00,27.81,27.81,27.8,27.8,9000.0,17.5227,17.5227,17.5164,17.5164,9000.0
2008-05-09 14:15:00,27.81,27.83,27.81,27.81,18500.0,17.5227,17.5353,17.5227,17.5227,18500.0
2008-05-09 14:20:00,27.8,27.81,27.79,27.79,29000.0,17.5164,17.5227,17.5101,17.5101,29000.0
2008-05-09 14:25:00,27.79,27.81,27.77,27.78,4800.0,17.5101,17.5227,17.4975,17.5038,4800.0
2008-05-09 14:30:00,27.76,27.78,27.76,27.77,22200.0,17.4912,17.5038,17.4912,17.4975,22200.0
2008-05-09 14:35:00,27.77,27.79,27.77,27.79,2100.0,17.4975,17.5101,17.4975,17.5101,2100.0
2008-05-09 14:40:00,27.79,27.79,27.79,27.79,2400.0,17.5101,17.5101,17.5101,17.5101,2400.0
2008-05-09 14:45:00,27.79,27.8,27.78,27.78,7900.0,17.5101,17.5164,17.5038,17.5038,7900.0
2008-05-09 14:50:00,27.78,27.79,27.78,27.79,1900.0,17.5038,17.5101,17.5038,17.5101,1900.0
2008-05-09 14:55:00,27.78,27.81,27.78,27.79,4800.0,17.5038,17.5227,17.5038,17.5101,4800.0
2008-05-09 15:00:00,27.78,27.81,27.78,27.81,7700.0,17.5038,17.5227,17.5038,17.5227,7700.0
2008-05-09 15:05:00,27.81,27.81,27.8,27.81,9000.0,17.5227,17.5227,17.5164,17.5227,9000.0
2008-05-09 15:10:00,27.81,27.81,27.8,27.8,8900.0,17.5227,17.5227,17.5164,17.5164,8900.0
2008-05-09 15:15:00,27.81,27.83,27.81,27.83,10300.0,17.5227,17.5353,17.5227,17.5353,10300.0
2008-05-09 15:20:00,27.83,27.83,27.8,27.83,26300.0,17.5353,17.5353,17.5164,17.5353,26300.0
2008-05-09 15:25:00,27.83,27.86,27.83,27.86,20800.0,17.5353,17.5542,17.5353,17.5542,20800.0
2008-05-09 15:30:00,27.86,27.87,27.6,27.84,538900.0,17.5542,17.5605,17.3904,17.5416,538900.0
2008-05-09 15:35:00,27.85,27.85,27.83,27.85,29600.0,17.5479,17.5479,17.5353,17.5479,29600.0
2008-05-09 15:40:00,27.85,27.86,27.84,27.84,331600.0,17.5479,17.5542,17.5416,17.5416,331600.0
2008-05-09 15:45:00,27.84,27.84,27.79,27.81,40100.0,17.5416,17.5416,17.5101,17.5227,40100.0
2008-05-09 15:50:00,27.81,27.81,27.79,27.8,17700.0,17.5227,17.5227,17.5101,17.5164,17700.0
2008-05-09 15:55:00,27.79,27.8,27.78,27.8,63300.0,17.5101,17.5164,17.5038,17.5164,63300.0
2008-05-12 09:30:00,27.86,27.94,27.86,27.94,21400.0,17.5542,17.6046,17.5542,17.6046,21400.0
2008-05-12 09:35:00,27.94,27.95,27.94,27.95,4400.0,17.6046,17.6109,17.6046,17.6109,4400.0
2008-05-12 09:40:00,27.94,27.95,27.91,27.93,17100.0,17.6046,17.6109,17.5857,17.5983,17100.0
2008-05-12 09:45:00,27.91,27.93,27.91,27.93,4600.0,17.5857,17.5983,17.5857,17.5983,4600.0
2008-05-12 09:50:00,27.91,27.91,27.9,27.9,4600.0,17.5857,17.5857,17.5794,17.5794,4600.0
2008-05-12 09:55:00,27.9,27.9,27.89,27.89,3100.0,17.5794,17.5794,17.5731,17.5731,3100.0
2008-05-12 10:00:00,27.89,27.9,27.88,27.9,3600.0,17.5731,17.5794,17.5668,17.5794,3600.0
2008-05-12 10:05:00,27.89,27.9,27.89,27.89,1500.0,17.5731,17.5794,17.5731,17.5731,1500.0
2008-05-12 10:10:00,27.89,27.89,27.86,27.86,4700.0,17.5731,17.5731,17.5542,17.5542,4700.0
2008-05-12 10:15:00,27.87,27.87,27.84,27.85,2700.0,17.5605,17.5605,17.5416,17.5479,2700.0
2008-05-12 10:20:00,27.84,27.87,27.84,27.87,2400.0,17.5416,17.5605,17.5416,17.5605,2400.0
2008-05-12 10:25:00,27.88,27.89,27.87,27.87,2800.0,17.5668,17.5731,17.5605,17.5605,2800.0
2008-05-12 10:30:00,27.87,27.88,27.87,27.88,3600.0,17.5605,17.5668,17.5605,17.5668,3600.0
2008-05-12 10:35:00,27.88,27.89,27.88,27.89,5700.0,17.5668,17.5731,17.5668,17.5731,5700.0
2008-05-12 10:40:00,27.88,27.88,27.86,27.86,3300.0,17.5668,17.5668,17.5542,17.5542,3300.0
2008-05-12 10:45:00,27.88,27.91,27.88,27.9,8500.0,17.5668,17.5857,17.5668,17.5794,8500.0
2008-05-12 10:50:00,27.9,27.92,27.9,27.92,5100.0,17.5794,17.592,17.5794,17.592,5100.0
2008-05-12 10:55:00,27.92,27.93,27.9,27.9,3400.0,17.592,17.5983,17.5794,17.5794,3400.0
2008-05-12 11:00:00,27.9,27.92,27.9,27.92,3300.0,17.5794,17.592,17.5794,17.592,3300.0
2008-05-12 11:05:00,27.93,27.93,27.89,27.89,9000.0,17.5983,17.5983,17.5731,17.5731,9000.0
2008-05-12 11:10:00,27.9,27.92,27.9,27.92,72000.0,17.5794,17.592,17.5794,17.592,72000.0
2008-05-12 11:15:00,27.93,27.93,27.91,27.92,17200.0,17.5983,17.5983,17.5857,17.592,17200.0
2008-05-12 11:20:00,27.92,27.94,27.92,27.94,9100.0,17.592,17.6046,17.592,17.6046,9100.0
2008-05-12 11:25:00,27.93,27.95,27.93,27.95,23300.0,17.5983,17.6109,17.5983,17.6109,23300.0
2008-05-12 11:30:00,27.93,27.94,27.93,27.94,47000.0,17.5983,17.6046,17.5983,17.6046,47000.0
2008-05-12 11:35:00,27.93,27.94,27.93,27.94,40300.0,17.5983,17.6046,17.5983,17.6046,40300.0
2008-05-12 11:40:00,27.93,27.95,27.93,27.93,30900.0,17.5983,17.6109,17.5983,17.5983,30900.0
2008-05-12 11:45:00,27.93,27.93,27.92,27.93,22400.0,17.5983,17.5983,17.592,17.5983,22400.0
2008-05-12 11:50:00,27.93,27.93,27.89,27.89,146900.0,17.5983,17.5983,17.5731,17.5731,146900.0
2008-05-12 11:55:00,27.9,27.93,27.9,27.93,15400.0,17.5794,17.5983,17.5794,17.5983,15400.0
2008-05-12 12:00:00,27.92,27.96,27.92,27.96,22100.0,17.592,17.6172,17.592,17.6172,22100.0
2008-05-12 12:05:00,27.96,27.96,27.94,27.95,27900.0,17.6172,17.6172,17.6046,17.6109,27900.0
2008-05-12 12:10:00,27.95,27.96,27.94,27.94,27000.0,17.6109,17.6172,17.6046,17.6046,27000.0
2008-05-12 12:15:00,27.93,27.93,27.91,27.91,217700.0,17.5983,17.5983,17.5857,17.5857,217700.0
2008-05-12 12:20:00,27.92,27.92,27.92,27.92,15000.0,17.592,17.592,17.592,17.592,15000.0
2008-05-12 12:25:00,27.92,27.93,27.92,27.93,4600.0,17.592,17.5983,17.592,17.5983,4600.0
2008-05-12 12:30:00,27.93,27.93,27.92,27.93,1400.0,17.5983,17.5983,17.592,17.5983,1400.0
2008-05-12 12:35:00,27.94,27.94,27.92,27.92,2400.0,17.6046,17.6046,17.592,17.592,2400.0
2008-05-12 12:40:00,27.93,27.93,27.92,27.92,1400.0,17.5983,17.5983,17.592,17.592,1400.0
2008-05-12 12:45:00,27.92,27.94,27.92,27.94,5500.0,17.592,17.6046,17.592,17.6046,5500.0
2008-05-12 12:50:00,27.93,27.93,27.92,27.93,1800.0,17.5983,17.5983,17.592,17.5983,1800.0
2008-05-12 12:55:00,27.93,27.95,27.93,27.94,5900.0,17.5983,17.6109,17.5983,17.6046,5900.0
2008-05-12 13:00:00,27.94,27.94,27.94,27.94,0.0,17.6046,17.6046,17.6046,17.6046,0.0
2008-05-12 13:05:00,27.93,27.93,27.91,27.91,2100.0,17.5983,17.5983,17.5857,17.5857,2100.0
2008-05-12 13:10:00,27.92,27.92,27.92,27.92,1500.0,17.592,17.592,17.592,17.592,1500.0
2008-05-12 13:15:00,27.92,27.93,27.92,27.93,2300.0,17.592,17.5983,17.592,17.5983,2300.0
2008-05-12 13:20:00,27.94,27.94,27.94,27.94,600.0,17.6046,17.6046,17.6046,17.6046,600.0
2008-05-12 13:25:00,27.94,27.94,27.93,27.93,400.0,17.6046,17.6046,17.5983,17.5983,400.0
2008-05-12 13:30:00,27.91,27.92,27.91,27.92,4800.0,17.5857,17.592,17.5857,17.592,4800.0
2008-05-12 13:35:00,27.92,27.92,27.92,27.92,400.0,17.592,17.592,17.592,17.592,400.0
2008-05-12 13:40:00,27.94,27.94,27.93,27.94,2600.0,17.6046,17.6046,17.5983,17.6046,2600.0
2008-05-12 13:45:00,27.94,27.95,27.93,27.95,15700.0,17.6046,17.6109,17.5983,17.6109,15700.0
2008-05-12 13:50:00,27.95,27.95,27.93,27.93,6400.0,17.6109,17.6109,17.5983,17.5983,6400.0
2008-05-12 13:55:00,27.93,27.93,27.92,27.92,1900.0,17.5983,17.5983,17.592,17.592,1900.0
2008-05-12 14:00:00,27.93,27.93,27.92,27.93,4200.0,17.5983,17.5983,17.592,17.5983,4200.0
2008-05-12 14:05:00,27.94,27.94,27.93,27.93,400.0,17.6046,17.6046,17.5983,17.5983,400.0
2008-05-12 14:10:00,27.94,27.94,27.92,27.94,4800.0,17.6046,17.6046,17.592,17.6046,4800.0
2008-05-12 14:15:00,27.94,27.94,27.93,27.94,600.0,17.6046,17.6046,17.5983,17.6046,600.0
2008-05-12 14:20:00,27.94,27.95,27.94,27.95,16400.0,17.6046,17.6109,17.6046,17.6109,16400.0
2008-05-12 14:25:00,27.96,28.0,27.95,28.0,12600.0,17.6172,17.6424,17.6109,17.6424,12600.0
2008-05-12 14:30:00,28.0,28.01,28.0,28.01,1800.0,17.6424,17.6487,17.6424,17.6487,1800.0
2008-05-12 14:35:00,28.0,28.02,28.0,28.01,18400.0,17.6424,17.655,17.6424,17.6487,18400.0
2008-05-12 14:40:00,28.01,28.02,28.01,28.02,400.0,17.6487,17.655,17.6487,17.655,400.0
2008-05-12 14:45:00,28.02,28.02,28.0,28.01,3200.0,17.655,17.655,17.6424,17.6487,3200.0
2008-05-12 14:50:00,28.02,28.02,28.01,28.01,6500.0,17.655,17.655,17.6487,17.6487,6500.0
2008-05-12 14:55:00,28.02,28.02,28.0,28.0,4600.0,17.655,17.655,17.6424,17.6424,4600.0
2008-05-12 15:00:00,27.99,28.02,27.99,28.02,134500.0,17.6361,17.655,17.6361,17.655,134500.0
2008-05-12 15:05:00,28.02,28.03,28.0,28.02,32000.0,17.655,17.6613,17.6424,17.655,32000.0
2008-05-12 15:10:00,28.02,28.02,28.01,28.02,17900.0,17.655,17.655,17.6487,17.655,17900.0
2008-05-12 15:15:00,28.01,28.04,28.01,28.03,22000.0,17.6487,17.6676,17.6487,17.6613,22000.0
2008-05-12 15:20:00,28.03,28.05,28.03,28.05,41900.0,17.6613,17.6739,17.6613,17.6739,41900.0
2008-05-12 15:25:00,28.05,28.05,28.02,28.02,3600.0,17.6739,17.6739,17.655,17.655,3600.0
2008-05-12 15:30:00,28.03,28.04,28.02,28.04,2900.0,17.6613,17.6676,17.655,17.6676,2900.0
2008-05-12 15:35:00,28.04,28.06,28.04,28.06,8000.0,17.6676,17.6802,17.6676,17.6802,8000.0
2008-05-12 15:40:00,28.05,28.06,28.04,28.06,8300.0,17.6739,17.6802,17.6676,17.6802,8300.0
2008-05-12 15:45:00,28.06,28.08,28.05,28.08,20100.0,17.6802,17.6928,17.6739,17.6928,20100.0
2008-05-12 15:50:00,28.08,28.08,28.06,28.08,14400.0,17.6928,17.6928,17.6802,17.6928,14400.0
2008-05-12 15:55:00,28.08,28.09,28.07,28.08,42600.0,17.6928,17.6991,17.6865,17.6928,42600.0
2008-05-13 09:30:00,28.21,28.21,28.1,28.1,20800.0,17.7748,17.7748,17.7054,17.7054,20800.0
2008-05-13 09:35:00,28.1,28.12,28.1,28.11,9100.0,17.7054,17.718,17.7054,17.7117,9100.0
2008-05-13 09:40:00,28.1,28.1,28.05,28.08,43600.0,17.7054,17.7054,17.6739,17.6928,43600.0
2008-05-13 09:45:00,28.07,28.08,28.06,28.07,5000.0,17.6865,17.6928,17.6802,17.6865,5000.0
2008-05-13 09:50:00,28.07,28.1,28.07,28.08,9300.0,17.6865,17.7054,17.6865,17.6928,9300.0
2008-05-13 09:55:00,28.08,28.08,28.04,28.06,20600.0,17.6928,17.6928,17.6676,17.6802,20600.0
2008-05-13 10:00:00,28.06,28.06,28.04,28.04,207800.0,17.6802,17.6802,17.6676,17.6676,207800.0
2008-05-13 10:05:00,28.03,28.04,28.0,28.02,8900.0,17.6613,17.6676,17.6424,17.655,8900.0
2008-05-13 10:10:00,28.02,28.04,28.0,28.0,8300.0,17.655,17.6676,17.6424,17.6424,8300.0
2008-05-13 10:15:00,28.0,28.02,28.0,28.01,2300.0,17.6424,17.655,17.6424,17.6487,2300.0
2008-05-13 10:20:00,28.03,28.05,28.03,28.05,2100.0,17.6613,17.6739,17.6613,17.6739,2100.0
2008-05-13 10:25:00,28.05,28.05,28.04,28.04,1500.0,17.6739,17.6739,17.6676,17.6676,1500.0
2008-05-13 10:30:00,28.05,28.05,28.05,28.05,3200.0,17.6739,17.6739,17.6739,17.6739,3200.0
2008-05-13 10:35:00,28.06,28.07,28.05,28.06,46900.0,17.6802,17.6865,17.6739,17.6802,46900.0
2008-05-13 10:40:00,28.07,28.07,28.05,28.05,10000.0,17.6865,17.6865,17.6739,17.6739,10000.0
2008-05-13 10:45:00,28.05,28.05,28.0,28.0,16100.0,17.6739,17.6739,17.6424,17.6424,16100.0
2008-05-13 10:50:00,28.01,28.02,28.0,28.02,10200.0,17.6487,17.655,17.6424,17.655,10200.0
2008-05-13 10:55:00,28.02,28.03,28.02,28.03,7800.0,17.655,17.6613,17.655,17.6613,7800.0
2008-05-13 11:00:00,28.01,28.01,27.99,28.01,17100.0,17.6487,17.6487,17.6361,17.6487,17100.0
2008-05-13 11:05:00,28.02,28.02,28.01,28.01,111400.0,17.655,17.655,17.6487,17.6487,111400.0
2008-05-13 11:10:00,28.03,28.04,28.02,28.03,5800.0,17.6613,17.6676,17.655,17.6613,5800.0
2008-05-13 11:15:00,28.03,28.03,28.0,28.0,13900.0,17.6613,17.6613,17.6424,17.6424,13900.0
2008-05-13 11:20:00,28.0,28.0,27.99,28.0,33600.0,17.6424,17.6424,17.6361,17.6424,33600.0
2008-05-13 11:25:00,28.0,28.0,27.99,27.99,13600.0,17.6424,17.6424,17.6361,17.6361,13600.0
2008-05-13 11:30:00,27.98,27.98,27.97,27.98,4700.0,17.6298,17.6298,17.6235,17.6298,4700.0
2008-05-13 11:35:00,27.97,27.99,27.95,27.96,315200.0,17.6235,17.6361,17.6109,17.6172,315200.0
2008-05-13 11:40:00,27.95,27.98,27.95,27.98,55900.0,17.6109,17.6298,17.6109,17.6298,55900.0
2008-05-13 11:45:00,27.98,28.0,27.98,27.98,1600.0,17.6298,17.6424,17.6298,17.6298,1600.0
2008-05-13 11:50:00,27.99,28.0,27.99,28.0,5300.0,17.6361,17.6424,17.6361,17.6424,5300.0
2008-05-13 11:55:00,27.99,28.01,27.99,28.0,8100.0,17.6361,17.6487,17.6361,17.6424,8100.0
2008-05-13 12:00:00,28.01,28.04,28.01,28.02,4700.0,17.6487,17.6676,17.6487,17.655,4700.0
2008-05-13 12:05:00,28.03,28.05,28.03,28.05,4400.0,17.6613,17.6739,17.6613,17.6739,4400.0
2008-05-13 12:10:00,28.05,28.05,28.01,28.03,91100.0,17.6739,17.6739,17.6487,17.6613,91100.0
2008-05-13 12:15:00,28.03,28.06,28.03,28.06,27200.0,17.6613,17.6802,17.6613,17.6802,27200.0
2008-05-13 12:20:00,28.06,28.07,28.06,28.07,2500.0,17.6802,17.6865,17.6802,17.6865,2500.0
2008-05-13 12:25:00,28.07,28.07,28.06,28.06,4300.0,17.6865,17.6865,17.6802,17.6802,4300.0
2008-05-13 12:30:00,28.07,28.07,28.07,28.07,300.0,17.6865,17.6865,17.6865,17.6865,300.0
2008-05-13 12:35:00,28.07,28.07,28.07,28.07,1400.0,17.6865,17.6865,17.6865,17.6865,1400.0
2008-05-13 12:40:00,28.07,28.07,28.05,28.06,6800.0,17.6865,17.6865,17.6739,17.6802,6800.0
2008-05-13 12:45:00,28.05,28.05,28.03,28.03,3900.0,17.6739,17.6739,17.6613,17.6613,3900.0
2008-05-13 12:50:00,28.03,28.03,28.02,28.02,1300.0,17.6613,17.6613,17.655,17.655,1300.0
2008-05-13 12:55:00,28.02,28.02,28.01,28.02,3800.0,17.655,17.655,17.6487,17.655,3800.0
2008-05-13 13:00:00,28.02,28.03,28.01,28.03,11100.0,17.655,17.6613,17.6487,17.6613,11100.0
2008-05-13 13:05:00,28.03,28.04,28.03,28.03,500.0,17.6613,17.6676,17.6613,17.6613,500.0
2008-05-13 13:10:00,28.03,28.03,28.02,28.02,2300.0,17.6613,17.6613,17.655,17.655,2300.0
2008-05-13 13:15:00,28.02,28.03,28.01,28.01,90100.0,17.655,17.6613,17.6487,17.6487,90100.0
2008-05-13 13:20:00,28.02,28.03,28.02,28.03,429400.0,17.655,17.6613,17.655,17.6613,429400.0
2008-05-13 13:25:00,28.02,28.02,28.01,28.02,6500.0,17.655,17.655,17.6487,17.655,6500.0
2008-05-13 13:30:00,28.02,28.04,28.02,28.04,41300.0,17.655,17.6676,17.655,17.6676,41300.0
2008-05-13 13:35:00,28.04,28.05,28.03,28.05,2000.0,17.6676,17.6739,17.6613,17.6739,2000.0
2008-05-13 13:40:00,28.04,28.04,28.03,28.04,43100.0,17.6676,17.6676,17.6613,17.6676,43100.0
2008-05-13 13:45:00,28.04,28.04,28.03,28.03,1800.0,17.6676,17.6676,17.6613,17.6613,1800.0
2008-05-13 13:50:00,28.03,28.05,28.03,28.05,27400.0,17.6613,17.6739,17.6613,17.6739,27400.0
2008-05-13 13:55:00,28.05,28.05,28.03,28.03,2900.0,17.6739,17.6739,17.6613,17.6613,2900.0
2008-05-13 14:00:00,28.03,28.06,28.03,28.06,4800.0,17.6613,17.6802,17.6613,17.6802,4800.0
2008-05-13 14:05:00,28.06,28.06,28.05,28.05,4700.0,17.6802,17.6802,17.6739,17.6739,4700.0
2008-05-13 14:10:00,28.03,28.03,28.01,28.03,3900.0,17.6613,17.6613,17.6487,17.6613,3900.0
2008-05-13 14:15:00,28.03,28.04,28.03,28.03,24900.0,17.6613,17.6676,17.6613,17.6613,24900.0
2008-05-13 14:20:00,28.03,28.04,28.01,28.01,22300.0,17.6613,17.6676,17.6487,17.6487,22300.0
2008-05-13 14:25:00,28.01,28.03,28.01,28.02,7200.0,17.6487,17.6613,17.6487,17.655,7200.0
2008-05-13 14:30:00,28.01,28.02,28.01,28.02,2000.0,17.6487,17.655,17.6487,17.655,2000.0
2008-05-13 14:35:00,28.02,28.02,28.01,28.02,2200.0,17.655,17.655,17.6487,17.655,2200.0
2008-05-13 14:40:00,28.03,28.03,28.02,28.02,17100.0,17.6613,17.6613,17.655,17.655,17100.0
2008-05-13 14:45:00,28.02,28.03,28.02,28.02,9100.0,17.655,17.6613,17.655,17.655,9100.0
2008-05-13 14:50:00,28.02,28.04,28.02,28.04,15400.0,17.655,17.6676,17.655,17.6676,15400.0
2008-05-13 14:55:00,28.05,28.06,28.05,28.05,5500.0,17.6739,17.6802,17.6739,17.6739,5500.0
2008-05-13 15:00:00,28.06,28.08,28.05,28.08,14100.0,17.6802,17.6928,17.6739,17.6928,14100.0
2008-05-13 15:05:00,28.08,28.08,28.06,28.06,4300.0,17.6928,17.6928,17.6802,17.6802,4300.0
2008-05-13 15:10:00,28.07,28.07,28.04,28.04,15000.0,17.6865,17.6865,17.6676,17.6676,15000.0
2008-05-13 15:15:00,28.04,28.05,28.03,28.03,1600.0,17.6676,17.6739,17.6613,17.6613,1600.0
2008-05-13 15:20:00,28.04,28.07,28.04,28.06,174200.0,17.6676,17.6865,17.6676,17.6802,174200.0
2008-05-13 15:25:00,28.06,28.06,28.03,28.05,81200.0,17.6802,17.6802,17.6613,17.6739,81200.0
2008-05-13 15:30:00,28.07,28.08,28.07,28.07,22100.0,17.6865,17.6928,17.6865,17.6865,22100.0
2008-05-13 15:35:00,28.08,28.08,28.06,28.07,19700.0,17.6928,17.6928,17.6802,17.6865,19700.0
2008-05-13 15:40:00,28.08,28.08,28.05,28.05,3700.0,17.6928,17.6928,17.6739,17.6739,3700.0
2008-05-13 15:45:00,28.05,28.05,28.04,28.05,81500.0,17.6739,17.6739,17.6676,17.6739,81500.0
2008-05-13 15:50:00,28.05,28.07,28.05,28.05,19500.0,17.6739,17.6865,17.6739,17.6739,19500.0
2008-05-13 15:55:00,28.05,28.06,28.05,28.05,49100.0,17.6739,17.6802,17.6739,17.6739,49100.0
2008-05-14 09:30:00,28.14,28.18,28.14,28.18,33900.0,17.7306,17.7559,17.7306,17.7559,33900.0
2008-05-14 09:35:00,28.19,28.23,28.17,28.23,86000.0,17.7622,17.7874,17.7496,17.7874,86000.0
2008-05-14 09:40:00,28.23,28.29,28.23,28.28,31000.0,17.7874,17.8252,17.7874,17.8189,31000.0
2008-05-14 09:45:00,28.28,28.31,28.26,28.31,21600.0,17.8189,17.8378,17.8063,17.8378,21600.0
2008-05-14 09:50:00,28.31,28.33,28.29,28.29,13800.0,17.8378,17.8504,17.8252,17.8252,13800.0
2008-05-14 09:55:00,28.29,28.3,28.27,28.27,3500.0,17.8252,17.8315,17.8126,17.8126,3500.0
2008-05-14 10:00:00,28.27,28.27,28.25,28.25,3700.0,17.8126,17.8126,17.8,17.8,3700.0
2008-05-14 10:05:00,28.24,28.28,28.24,28.28,7900.0,17.7937,17.8189,17.7937,17.8189,7900.0
2008-05-14 10:10:00,28.27,28.28,28.25,28.25,6100.0,17.8126,17.8189,17.8,17.8,6100.0
2008-05-14 10:15:00,28.27,28.28,28.26,28.28,3200.0,17.8126,17.8189,17.8063,17.8189,3200.0
2008-05-14 10:20:00,28.27,28.28,28.26,28.28,79800.0,17.8126,17.8189,17.8063,17.8189,79800.0
2008-05-14 10:25:00,28.28,28.29,28.27,28.29,129100.0,17.8189,17.8252,17.8126,17.8252,129100.0
2008-05-14 10:30:00,28.29,28.32,28.27,28.3,88500.0,17.8252,17.8441,17.8126,17.8315,88500.0
2008-05-14 10:35:00,28.29,28.33,28.28,28.32,126700.0,17.8252,17.8504,17.8189,17.8441,126700.0
2008-05-14 10:40:00,28.32,28.33,28.3,28.31,106100.0,17.8441,17.8504,17.8315,17.8378,106100.0
2008-05-14 10:45:00,28.3,28.31,28.29,28.29,58300.0,17.8315,17.8378,17.8252,17.8252,58300.0
2008-05-14 10:50:00,28.28,28.3,28.28,28.3,84000.0,17.8189,17.8315,17.8189,17.8315,84000.0
2008-05-14 10:55:00,28.3,28.3,28.27,28.3,121200.0,17.8315,17.8315,17.8126,17.8315,121200.0
2008-05-14 11:00:00,28.3,28.3,28.27,28.27,79100.0,17.8315,17.8315,17.8126,17.8126,79100.0
2008-05-14 11:05:00,28.28,28.28,28.27,28.27,26200.0,17.8189,17.8189,17.8126,17.8126,26200.0
2008-05-14 11:10:00,28.28,28.28,28.24,28.24,76300.0,17.8189,17.8189,17.7937,17.7937,76300.0
2008-05-14 11:15:00,28.25,28.26,28.24,28.25,36300.0,17.8,17.8063,17.7937,17.8,36300.0
2008-05-14 11:20:00,28.24,28.25,28.23,28.23,49500.0,17.7937,17.8,17.7874,17.7874,49500.0
2008-05-14 11:25:00,28.24,28.27,28.23,28.27,15400.0,17.7937,17.8126,17.7874,17.8126,15400.0
2008-05-14 11:30:00,28.27,28.28,28.27,28.28,4300.0,17.8126,17.8189,17.8126,17.8189,4300.0
2008-05-14 11:35:00,28.27,28.29,28.27,28.29,6600.0,17.8126,17.8252,17.8126,17.8252,6600.0
2008-05-14 11:40:00,28.29,28.29,28.28,28.29,3400.0,17.8252,17.8252,17.8189,17.8252,3400.0
2008-05-14 11:45:00,28.28,28.29,28.28,28.29,4600.0,17.8189,17.8252,17.8189,17.8252,4600.0
2008-05-14 11:50:00,28.29,28.3,28.28,28.28,15200.0,17.8252,17.8315,17.8189,17.8189,15200.0
2008-05-14 11:55:00,28.28,28.29,28.27,28.27,6000.0,17.8189,17.8252,17.8126,17.8126,6000.0
2008-05-14 12:00:00,28.27,28.28,28.26,28.28,7700.0,17.8126,17.8189,17.8063,17.8189,7700.0
2008-05-14 12:05:00,28.27,28.3,28.27,28.29,448800.0,17.8126,17.8315,17.8126,17.8252,448800.0
2008-05-14 12:10:00,28.3,28.3,28.28,28.29,81000.0,17.8315,17.8315,17.8189,17.8252,81000.0
2008-05-14 12:15:00,28.29,28.3,28.28,28.3,13600.0,17.8252,17.8315,17.8189,17.8315,13600.0
2008-05-14 12:20:00,28.3,28.3,28.29,28.3,21700.0,17.8315,17.8315,17.8252,17.8315,21700.0
2008-05-14 12:25:00,28.3,28.3,28.28,28.28,742200.0,17.8315,17.8315,17.8189,17.8189,742200.0
2008-05-14 12:30:00,28.29,28.29,28.28,28.28,1600.0,17.8252,17.8252,17.8189,17.8189,1600.0
2008-05-14 12:35:00,28.29,28.29,28.27,28.28,2400.0,17.8252,17.8252,17.8126,17.8189,2400.0
2008-05-14 12:40:00,28.28,28.28,28.27,28.28,22700.0,17.8189,17.8189,17.8126,17.8189,22700.0
2008-05-14 12:45:00,28.27,28.28,28.27,28.28,2600.0,17.8126,17.8189,17.8126,17.8189,2600.0
2008-05-14 12:50:00,28.28,28.28,28.27,28.27,5500.0,17.8189,17.8189,17.8126,17.8126,5500.0
2008-05-14 12:55:00,28.28,28.3,28.28,28.3,4600.0,17.8189,17.8315,17.8189,17.8315,4600.0
2008-05-14 13:00:00,28.3,28.3,28.29,28.29,7700.0,17.8315,17.8315,17.8252,17.8252,7700.0
2008-05-14 13:05:00,28.3,28.32,28.3,28.32,6800.0,17.8315,17.8441,17.8315,17.8441,6800.0
2008-05-14 13:10:00,28.33,28.33,28.33,28.33,2100.0,17.8504,17.8504,17.8504,17.8504,2100.0
2008-05-14 13:15:00,28.33,28.34,28.33,28.34,500.0,17.8504,17.8567,17.8504,17.8567,500.0
2008-05-14 13:20:00,28.33,28.33,28.32,28.33,12800.0,17.8504,17.8504,17.8441,17.8504,12800.0
2008-05-14 13:25:00,28.32,28.32,28.31,28.31,700.0,17.8441,17.8441,17.8378,17.8378,700.0
2008-05-14 13:30:00,28.32,28.32,28.31,28.32,3200.0,17.8441,17.8441,17.8378,17.8441,3200.0
2008-05-14 13:35:00,28.32,28.33,28.31,28.33,45300.0,17.8441,17.8504,17.8378,17.8504,45300.0
2008-05-14 13:40:00,28.32,28.34,28.32,28.33,8900.0,17.8441,17.8567,17.8441,17.8504,8900.0
2008-05-14 13:45:00,28.34,28.34,28.34,28.34,11400.0,17.8567,17.8567,17.8567,17.8567,11400.0
2008-05-14 13:50:00,28.34,28.34,28.33,28.34,1400.0,17.8567,17.8567,17.8504,17.8567,1400.0
2008-05-14 13:55:00,28.34,28.34,28.33,28.34,53400.0,17.8567,17.8567,17.8504,17.8567,53400.0
2008-05-14 14:00:00,28.33,28.33,28.31,28.31,7000.0,17.8504,17.8504,17.8378,17.8378,7000.0
2008-05-14 14:05:00,28.32,28.33,28.32,28.33,1700.0,17.8441,17.8504,17.8441,17.8504,1700.0
2008-05-14 14:10:00,28.32,28.33,28.32,28.33,600.0,17.8441,17.8504,17.8441,17.8504,600.0
2008-05-14 14:15:00,28.31,28.32,28.31,28.32,1200.0,17.8378,17.8441,17.8378,17.8441,1200.0
2008-05-14 14:20:00,28.32,28.32,28.32,28.32,400.0,17.8441,17.8441,17.8441,17.8441,400.0
2008-05-14 14:25:00,28.32,28.35,28.32,28.34,12800.0,17.8441,17.863,17.8441,17.8567,12800.0
2008-05-14 14:30:00,28.35,28.35,28.34,28.34,46700.0,17.863,17.863,17.8567,17.8567,46700.0
2008-05-14 14:35:00,28.34,28.34,28.32,28.33,7000.0,17.8567,17.8567,17.8441,17.8504,7000.0
2008-05-14 14:40:00,28.34,28.35,28.34,28.35,2900.0,17.8567,17.863,17.8567,17.863,2900.0
2008-05-14 14:45:00,28.34,28.34,28.33,28.34,27000.0,17.8567,17.8567,17.8504,17.8567,27000.0
2008-05-14 14:50:00,28.33,28.33,28.32,28.33,8100.0,17.8504,17.8504,17.8441,17.8504,8100.0
2008-05-14 14:55:00,28.33,28.33,28.33,28.33,2400.0,17.8504,17.8504,17.8504,17.8504,2400.0
2008-05-14 15:00:00,28.33,28.34,28.33,28.34,11900.0,17.8504,17.8567,17.8504,17.8567,11900.0
2008-05-14 15:05:00,28.34,28.34,28.32,28.33,25900.0,17.8567,17.8567,17.8441,17.8504,25900.0
2008-05-14 15:10:00,28.34,28.34,28.32,28.34,61900.0,17.8567,17.8567,17.8441,17.8567,61900.0
2008-05-14 15:15:00,28.34,28.34,28.33,28.33,47400.0,17.8567,17.8567,17.8504,17.8504,47400.0
2008-05-14 15:20:00,28.33,28.33,28.31,28.31,84300.0,17.8504,17.8504,17.8378,17.8378,84300.0
2008-05-14 15:25:00,28.31,28.31,28.3,28.31,12900.0,17.8378,17.8378,17.8315,17.8378,12900.0
2008-05-14 15:30:00,28.31,28.32,28.28,28.28,21400.0,17.8378,17.8441,17.8189,17.8189,21400.0
2008-05-14 15:35:00,28.28,28.28,28.26,28.27,2200.0,17.8189,17.8189,17.8063,17.8126,2200.0
2008-05-14 15:40:00,28.27,28.28,28.25,28.25,8500.0,17.8126,17.8189,17.8,17.8,8500.0
2008-05-14 15:45:00,28.23,28.25,28.22,28.25,27300.0,17.7874,17.8,17.7811,17.8,27300.0
2008-05-14 15:50:00,28.26,28.26,28.21,28.22,17600.0,17.8063,17.8063,17.7748,17.7811,17600.0
2008-05-14 15:55:00,28.22,28.24,28.21,28.24,59400.0,17.7811,17.7937,17.7748,17.7937,59400.0
2008-05-15 09:30:00,28.2,28.24,28.13,28.13,13600.0,17.7685,17.7937,17.7243,17.7243,13600.0
2008-05-15 09:35:00,28.14,28.17,28.14,28.16,29100.0,17.7306,17.7496,17.7306,17.7432,29100.0
2008-05-15 09:40:00,28.17,28.18,28.13,28.13,16500.0,17.7496,17.7559,17.7243,17.7243,16500.0
2008-05-15 09:45:00,28.14,28.15,28.12,28.13,6500.0,17.7306,17.7369,17.718,17.7243,6500.0
2008-05-15 09:50:00,28.12,28.15,28.11,28.13,10500.0,17.718,17.7369,17.7117,17.7243,10500.0
2008-05-15 09:55:00,28.13,28.14,28.11,28.14,27200.0,17.7243,17.7306,17.7117,17.7306,27200.0
2008-05-15 10:00:00,28.14,28.17,28.14,28.16,17000.0,17.7306,17.7496,17.7306,17.7432,17000.0
2008-05-15 10:05:00,28.16,28.18,28.15,28.18,17600.0,17.7432,17.7559,17.7369,17.7559,17600.0
2008-05-15 10:10:00,28.18,28.18,28.13,28.14,9600.0,17.7559,17.7559,17.7243,17.7306,9600.0
2008-05-15 10:15:00,28.15,28.2,28.14,28.2,14700.0,17.7369,17.7685,17.7306,17.7685,14700.0
2008-05-15 10:20:00,28.22,28.25,28.22,28.24,15000.0,17.7811,17.8,17.7811,17.7937,15000.0
2008-05-15 10:25:00,28.24,28.24,28.22,28.24,8200.0,17.7937,17.7937,17.7811,17.7937,8200.0
2008-05-15 10:30:00,28.24,28.26,28.24,28.25,13000.0,17.7937,17.8063,17.7937,17.8,13000.0
2008-05-15 10:35:00,28.25,28.25,28.23,28.25,5900.0,17.8,17.8,17.7874,17.8,5900.0
2008-05-15 10:40:00,28.26,28.28,28.26,28.27,16100.0,17.8063,17.8189,17.8063,17.8126,16100.0
2008-05-15 10:45:00,28.27,28.28,28.27,28.27,13700.0,17.8126,17.8189,17.8126,17.8126,13700.0
2008-05-15 10:50:00,28.27,28.28,28.25,28.26,7900.0,17.8126,17.8189,17.8,17.8063,7900.0
2008-05-15 10:55:00,28.26,28.27,28.26,28.27,12000.0,17.8063,17.8126,17.8063,17.8126,12000.0
2008-05-15 11:00:00,28.26,28.28,28.26,28.28,9800.0,17.8063,17.8189,17.8063,17.8189,9800.0
2008-05-15 11:05:00,28.27,28.27,28.25,28.25,10400.0,17.8126,17.8126,17.8,17.8,10400.0
2008-05-15 11:10:00,28.25,28.26,28.23,28.23,8900.0,17.8,17.8063,17.7874,17.7874,8900.0
2008-05-15 11:15:00,28.24,28.24,28.21,28.22,19500.0,17.7937,17.7937,17.7748,17.7811,19500.0
2008-05-15 11:20:00,28.22,28.24,28.22,28.24,7100.0,17.7811,17.7937,17.7811,17.7937,7100.0
2008-05-15 11:25:00,28.24,28.24,28.23,28.23,5100.0,17.7937,17.7937,17.7874,17.7874,5100.0
2008-05-15 11:30:00,28.25,28.25,28.24,28.24,1300.0,17.8,17.8,17.7937,17.7937,1300.0
2008-05-15 11:35:00,28.24,28.24,28.23,28.23,400.0,17.7937,17.7937,17.7874,17.7874,400.0
2008-05-15 11:40:00,28.23,28.23,28.21,28.22,4600.0,17.7874,17.7874,17.7748,17.7811,4600.0
2008-05-15 11:45:00,28.22,28.24,28.22,28.23,2100.0,17.7811,17.7937,17.7811,17.7874,2100.0
2008-05-15 11:50:00,28.23,28.24,28.22,28.24,4500.0,17.7874,17.7937,17.7811,17.7937,4500.0
2008-05-15 11:55:00,28.24,28.26,28.24,28.26,700.0,17.7937,17.8063,17.7937,17.8063,700.0
2008-05-15 12:00:00,28.26,28.28,28.26,28.28,2300.0,17.8063,17.8189,17.8063,17.8189,2300.0
2008-05-15 12:05:00,28.28,28.3,28.28,28.3,3000.0,17.8189,17.8315,17.8189,17.8315,3000.0
2008-05-15 12:10:00,28.3,28.33,28.3,28.33,25800.0,17.8315,17.8504,17.8315,17.8504,25800.0
2008-05-15 12:15:00,28.32,28.33,28.32,28.33,9100.0,17.8441,17.8504,17.8441,17.8504,9100.0
2008-05-15 12:20:00,28.34,28.35,28.34,28.34,9700.0,17.8567,17.863,17.8567,17.8567,9700.0
2008-05-15 12:25:00,28.33,28.38,28.33,28.38,3500.0,17.8504,17.8819,17.8504,17.8819,3500.0
2008-05-15 12:30:00,28.37,28.37,28.34,28.34,6800.0,17.8756,17.8756,17.8567,17.8567,6800.0
2008-05-15 12:35:00,28.34,28.38,28.34,28.38,2400.0,17.8567,17.8819,17.8567,17.8819,2400.0
2008-05-15 12:40:00,28.38,28.39,28.37,28.37,2800.0,17.8819,17.8882,17.8756,17.8756,2800.0
2008-05-15 12:45:00,28.37,28.39,28.37,28.39,6500.0,17.8756,17.8882,17.8756,17.8882,6500.0
2008-05-15 12:50:00,28.39,28.39,28.38,28.38,1200.0,17.8882,17.8882,17.8819,17.8819,1200.0
2008-05-15 12:55:00,28.39,28.39,28.38,28.38,4100.0,17.8882,17.8882,17.8819,17.8819,4100.0
2008-05-15 13:00:00,28.38,28.4,28.38,28.4,36400.0,17.8819,17.8945,17.8819,17.8945,36400.0
2008-05-15 13:05:00,28.42,28.43,28.4,28.4,2400.0,17.9071,17.9134,17.8945,17.8945,2400.0
2008-05-15 13:10:00,28.4,28.42,28.4,28.41,14900.0,17.8945,17.9071,17.8945,17.9008,14900.0
2008-05-15 13:15:00,28.41,28.41,28.4,28.41,2600.0,17.9008,17.9008,17.8945,17.9008,2600.0
2008-05-15 13:20:00,28.4,28.41,28.39,28.41,4500.0,17.8945,17.9008,17.8882,17.9008,4500.0
2008-05-15 13:25:00,28.42,28.43,28.4,28.4,74800.0,17.9071,17.9134,17.8945,17.8945,74800.0
2008-05-15 13:30:00,28.41,28.42,28.41,28.41,6100.0,17.9008,17.9071,17.9008,17.9008,6100.0
2008-05-15 13:35:00,28.41,28.41,28.36,28.36,5800.0,17.9008,17.9008,17.8693,17.8693,5800.0
2008-05-15 13:40:00,28.36,28.36,28.35,28.36,9900.0,17.8693,17.8693,17.863,17.8693,9900.0
2008-05-15 13:45:00,28.37,28.4,28.37,28.39,14500.0,17.8756,17.8945,17.8756,17.8882,14500.0
2008-05-15 13:50:00,28.39,28.39,28.36,28.36,1100.0,17.8882,17.8882,17.8693,17.8693,1100.0
2008-05-15 13:55:00,28.36,28.37,28.36,28.37,5600.0,17.8693,17.8756,17.8693,17.8756,5600.0
2008-05-15 14:00:00,28.37,28.37,28.36,28.37,59500.0,17.8756,17.8756,17.8693,17.8756,59500.0
2008-05-15 14:05:00,28.37,28.41,28.37,28.41,1600.0,17.8756,17.9008,17.8756,17.9008,1600.0
2008-05-15 14:10:00,28.42,28.42,28.41,28.41,2700.0,17.9071,17.9071,17.9008,17.9008,2700.0
2008-05-15 14:15:00,28.41,28.42,28.41,28.42,2800.0,17.9008,17.9071,17.9008,17.9071,2800.0
2008-05-15 14:20:00,28.4,28.41,28.4,28.4,47700.0,17.8945,17.9008,17.8945,17.8945,47700.0
2008-05-15 14:25:00,28.4,28.4,28.36,28.37,11900.0,17.8945,17.8945,17.8693,17.8756,11900.0
2008-05-15 14:30:00,28.37,28.38,28.37,28.38,3800.0,17.8756,17.8819,17.8756,17.8819,3800.0
2008-05-15 14:35:00,28.37,28.39,28.37,28.39,23400.0,17.8756,17.8882,17.8756,17.8882,23400.0
2008-05-15 14:40:00,28.39,28.39,28.39,28.39,2800.0,17.8882,17.8882,17.8882,17.8882,2800.0
2008-05-15 14:45:00,28.39,28.39,28.39,28.39,2900.0,17.8882,17.8882,17.8882,17.8882,2900.0
2008-05-15 14:50:00,28.39,28.4,28.39,28.4,500.0,17.8882,17.8945,17.8882,17.8945,500.0
2008-05-15 14:55:00,28.41,28.41,28.4,28.4,22200.0,17.9008,17.9008,17.8945,17.8945,22200.0
2008-05-15 15:00:00,28.41,28.41,28.39,28.4,17500.0,17.9008,17.9008,17.8882,17.8945,17500.0
2008-05-15 15:05:00,28.4,28.42,28.4,28.42,2900.0,17.8945,17.9071,17.8945,17.9071,2900.0
2008-05-15 15:10:00,28.42,28.42,28.42,28.42,1900.0,17.9071,17.9071,17.9071,17.9071,1900.0
2008-05-15 15:15:00,28.42,28.43,28.41,28.42,2400.0,17.9071,17.9134,17.9008,17.9071,2400.0
2008-05-15 15:20:00,28.42,28.42,28.39,28.4,21900.0,17.9071,17.9071,17.8882,17.8945,21900.0
2008-05-15 15:25:00,28.41,28.41,28.41,28.41,1400.0,17.9008,17.9008,17.9008,17.9008,1400.0
2008-05-15 15:30:00,28.4,28.41,28.4,28.41,5000.0,17.8945,17.9008,17.8945,17.9008,5000.0
2008-05-15 15:35:00,28.41,28.44,28.4,28.43,14500.0,17.9008,17.9197,17.8945,17.9134,14500.0
2008-05-15 15:40:00,28.43,28.46,28.43,28.45,7900.0,17.9134,17.9323,17.9134,17.926,7900.0
2008-05-15 15:45:00,28.45,28.47,28.45,28.47,25500.0,17.926,17.9386,17.926,17.9386,25500.0
2008-05-15 15:50:00,28.47,28.47,28.44,28.44,50500.0,17.9386,17.9386,17.9197,17.9197,50500.0
2008-05-15 15:55:00,28.43,28.43,28.4,28.43,49900.0,17.9134,17.9134,17.8945,17.9134,49900.0
2008-05-16 09:30:00,28.5,28.54,28.42,28.43,26900.0,17.9575,17.9827,17.9071,17.9134,26900.0
2008-05-16 09:35:00,28.43,28.44,28.4,28.41,58700.0,17.9134,17.9197,17.8945,17.9008,58700.0
2008-05-16 09:40:00,28.4,28.4,28.34,28.35,58500.0,17.8945,17.8945,17.8567,17.863,58500.0
2008-05-16 09:45:00,28.34,28.37,28.33,28.37,18000.0,17.8567,17.8756,17.8504,17.8756,18000.0
2008-05-16 09:50:00,28.36,28.4,28.35,28.39,38400.0,17.8693,17.8945,17.863,17.8882,38400.0
2008-05-16 09:55:00,28.38,28.39,28.35,28.38,47500.0,17.8819,17.8882,17.863,17.8819,47500.0
2008-05-16 10:00:00,28.38,28.39,28.35,28.35,62700.0,17.8819,17.8882,17.863,17.863,62700.0
2008-05-16 10:05:00,28.36,28.37,28.35,28.37,94200.0,17.8693,17.8756,17.863,17.8756,94200.0
2008-05-16 10:10:00,28.36,28.38,28.35,28.38,20600.0,17.8693,17.8819,17.863,17.8819,20600.0
2008-05-16 10:15:00,28.37,28.39,28.37,28.39,13100.0,17.8756,17.8882,17.8756,17.8882,13100.0
2008-05-16 10:20:00,28.4,28.4,28.35,28.36,62800.0,17.8945,17.8945,17.863,17.8693,62800.0
2008-05-16 10:25:00,28.36,28.42,28.36,28.41,11300.0,17.8693,17.9071,17.8693,17.9008,11300.0
2008-05-16 10:30:00,28.43,28.44,28.41,28.41,16400.0,17.9134,17.9197,17.9008,17.9008,16400.0
2008-05-16 10:35:00,28.41,28.41,28.37,28.4,9600.0,17.9008,17.9008,17.8756,17.8945,9600.0
2008-05-16 10:40:00,28.4,28.41,28.38,28.39,13900.0,17.8945,17.9008,17.8819,17.8882,13900.0
2008-05-16 10:45:00,28.39,28.42,28.39,28.41,20000.0,17.8882,17.9071,17.8882,17.9008,20000.0
2008-05-16 10:50:00,28.39,28.39,28.35,28.35,51700.0,17.8882,17.8882,17.863,17.863,51700.0
2008-05-16 10:55:00,28.35,28.36,28.33,28.33,31700.0,17.863,17.8693,17.8504,17.8504,31700.0
2008-05-16 11:00:00,28.33,28.34,28.33,28.33,11800.0,17.8504,17.8567,17.8504,17.8504,11800.0
2008-05-16 11:05:00,28.34,28.36,28.33,28.36,25800.0,17.8567,17.8693,17.8504,17.8693,25800.0
2008-05-16 11:10:00,28.36,28.36,28.32,28.32,41300.0,17.8693,17.8693,17.8441,17.8441,41300.0
2008-05-16 11:15:00,28.33,28.36,28.32,28.35,97700.0,17.8504,17.8693,17.8441,17.863,97700.0
2008-05-16 11:20:00,28.36,28.36,28.34,28.34,107800.0,17.8693,17.8693,17.8567,17.8567,107800.0
2008-05-16 11:25:00,28.35,28.37,28.35,28.37,54400.0,17.863,17.8756,17.863,17.8756,54400.0
2008-05-16 11:30:00,28.36,28.37,28.36,28.37,10200.0,17.8693,17.8756,17.8693,17.8756,10200.0
2008-05-16 11:35:00,28.37,28.37,28.35,28.35,22800.0,17.8756,17.8756,17.863,17.863,22800.0
2008-05-16 11:40:00,28.35,28.35,28.34,28.35,12200.0,17.863,17.863,17.8567,17.863,12200.0
2008-05-16 11:45:00,28.35,28.37,28.34,28.37,11900.0,17.863,17.8756,17.8567,17.8756,11900.0
2008-05-16 11:50:00,28.37,28.38,28.37,28.38,11100.0,17.8756,17.8819,17.8756,17.8819,11100.0
2008-05-16 11:55:00,28.38,28.39,28.37,28.37,61300.0,17.8819,17.8882,17.8756,17.8756,61300.0
2008-05-16 12:00:00,28.36,28.37,28.35,28.37,26700.0,17.8693,17.8756,17.863,17.8756,26700.0
2008-05-16 12:05:00,28.36,28.37,28.35,28.35,61400.0,17.8693,17.8756,17.863,17.863,61400.0
2008-05-16 12:10:00,28.36,28.37,28.36,28.37,95100.0,17.8693,17.8756,17.8693,17.8756,95100.0
2008-05-16 12:15:00,28.38,28.4,28.37,28.4,88900.0,17.8819,17.8945,17.8756,17.8945,88900.0
2008-05-16 12:20:00,28.4,28.4,28.39,28.39,23000.0,17.8945,17.8945,17.8882,17.8882,23000.0
2008-05-16 12:25:00,28.39,28.41,28.38,28.41,13000.0,17.8882,17.9008,17.8819,17.9008,13000.0
2008-05-16 12:30:00,28.41,28.43,28.39,28.4,26000.0,17.9008,17.9134,17.8882,17.8945,26000.0
2008-05-16 12:35:00,28.4,28.41,28.4,28.4,6300.0,17.8945,17.9008,17.8945,17.8945,6300.0
2008-05-16 12:40:00,28.4,28.41,28.4,28.41,22500.0,17.8945,17.9008,17.8945,17.9008,22500.0
2008-05-16 12:45:00,28.42,28.43,28.4,28.4,12300.0,17.9071,17.9134,17.8945,17.8945,12300.0
2008-05-16 12:50:00,28.41,28.42,28.4,28.42,7700.0,17.9008,17.9071,17.8945,17.9071,7700.0
2008-05-16 12:55:00,28.42,28.42,28.42,28.42,15400.0,17.9071,17.9071,17.9071,17.9071,15400.0
2008-05-16 13:00:00,28.42,28.43,28.42,28.42,9300.0,17.9071,17.9134,17.9071,17.9071,9300.0
2008-05-16 13:05:00,28.43,28.44,28.43,28.44,8000.0,17.9134,17.9197,17.9134,17.9197,8000.0
2008-05-16 13:10:00,28.44,28.45,28.43,28.45,36100.0,17.9197,17.926,17.9134,17.926,36100.0
2008-05-16 13:15:00,28.45,28.45,28.43,28.44,10600.0,17.926,17.926,17.9134,17.9197,10600.0
2008-05-16 13:20:00,28.43,28.46,28.43,28.46,8900.0,17.9134,17.9323,17.9134,17.9323,8900.0
2008-05-16 13:25:00,28.45,28.45,28.45,28.45,3500.0,17.926,17.926,17.926,17.926,3500.0
2008-05-16 13:30:00,28.45,28.46,28.44,28.45,15500.0,17.926,17.9323,17.9197,17.926,15500.0
2008-05-16 13:35:00,28.44,28.45,28.42,28.42,5900.0,17.9197,17.926,17.9071,17.9071,5900.0
2008-05-16 13:40:00,28.43,28.43,28.42,28.43,8900.0,17.9134,17.9134,17.9071,17.9134,8900.0
2008-05-16 13:45:00,28.43,28.44,28.42,28.43,14400.0,17.9134,17.9197,17.9071,17.9134,14400.0
2008-05-16 13:50:00,28.43,28.43,28.42,28.42,8300.0,17.9134,17.9134,17.9071,17.9071,8300.0
2008-05-16 13:55:00,28.42,28.45,28.42,28.44,18600.0,17.9071,17.926,17.9071,17.9197,18600.0
2008-05-16 14:00:00,28.43,28.44,28.43,28.43,9500.0,17.9134,17.9197,17.9134,17.9134,9500.0
2008-05-16 14:05:00,28.42,28.42,28.41,28.42,17900.0,17.9071,17.9071,17.9008,17.9071,17900.0
2008-05-16 14:10:00,28.43,28.44,28.43,28.44,5800.0,17.9134,17.9197,17.9134,17.9197,5800.0
2008-05-16 14:15:00,28.44,28.45,28.44,28.45,12500.0,17.9197,17.926,17.9197,17.926,12500.0
2008-05-16 14:20:00,28.45,28.47,28.45,28.46,7400.0,17.926,17.9386,17.926,17.9323,7400.0
2008-05-16 14:25:00,28.45,28.45,28.44,28.45,7300.0,17.926,17.926,17.9197,17.926,7300.0
2008-05-16 14:30:00,28.45,28.45,28.43,28.44,8900.0,17.926,17.926,17.9134,17.9197,8900.0
2008-05-16 14:35:00,28.43,28.45,28.43,28.44,9300.0,17.9134,17.926,17.9134,17.9197,9300.0
2008-05-16 14:40:00,28.45,28.47,28.45,28.47,363300.0,17.926,17.9386,17.926,17.9386,363300.0
2008-05-16 14:45:00,28.47,28.47,28.45,28.46,37700.0,17.9386,17.9386,17.926,17.9323,37700.0
2008-05-16 14:50:00,28.45,28.48,28.45,28.48,12900.0,17.926,17.9449,17.926,17.9449,12900.0
2008-05-16 14:55:00,28.47,28.49,28.47,28.47,64300.0,17.9386,17.9512,17.9386,17.9386,64300.0
2008-05-16 15:00:00,28.47,28.48,28.46,28.48,67600.0,17.9386,17.9449,17.9323,17.9449,67600.0
2008-05-16 15:05:00,28.48,28.5,28.47,28.5,28700.0,17.9449,17.9575,17.9386,17.9575,28700.0
2008-05-16 15:10:00,28.5,28.5,28.49,28.49,6900.0,17.9575,17.9575,17.9512,17.9512,6900.0
2008-05-16 15:15:00,28.49,28.5,28.48,28.5,2500.0,17.9512,17.9575,17.9449,17.9575,2500.0
2008-05-16 15:20:00,28.5,28.5,28.49,28.49,8600.0,17.9575,17.9575,17.9512,17.9512,8600.0
2008-05-16 15:25:00,28.5,28.5,28.48,28.48,6200.0,17.9575,17.9575,17.9449,17.9449,6200.0
2008-05-16 15:30:00,28.47,28.48,28.46,28.47,4900.0,17.9386,17.9449,17.9323,17.9386,4900.0
2008-05-16 15:35:00,28.48,28.5,28.48,28.5,10500.0,17.9449,17.9575,17.9449,17.9575,10500.0
2008-05-16 15:40:00,28.5,28.51,28.49,28.49,24300.0,17.9575,17.9638,17.9512,17.9512,24300.0
2008-05-16 15:45:00,28.48,28.5,28.47,28.49,6000.0,17.9449,17.9575,17.9386,17.9512,6000.0
2008-05-16 15:50:00,28.48,28.5,28.47,28.48,18200.0,17.9449,17.9575,17.9386,17.9449,18200.0
2008-05-16 15:55:00,28.49,28.49,28.47,28.49,27200.0,17.9512,17.9512,17.9386,17.9512,27200.0
2008-05-19 09:30:00,28.51,28.54,28.43,28.44,35300.0,17.9638,17.9827,17.9134,17.9197,35300.0
2008-05-19 09:35:00,28.44,28.44,28.41,28.41,16600.0,17.9197,17.9197,17.9008,17.9008,16600.0
2008-05-19 09:40:00,28.41,28.42,28.39,28.42,3900.0,17.9008,17.9071,17.8882,17.9071,3900.0
2008-05-19 09:45:00,28.41,28.45,28.41,28.45,85400.0,17.9008,17.926,17.9008,17.926,85400.0
2008-05-19 09:50:00,28.45,28.48,28.45,28.47,31500.0,17.926,17.9449,17.926,17.9386,31500.0
2008-05-19 09:55:00,28.47,28.5,28.46,28.5,56300.0,17.9386,17.9575,17.9323,17.9575,56300.0
2008-05-19 10:00:00,28.51,28.52,28.49,28.5,5700.0,17.9638,17.9701,17.9512,17.9575,5700.0
2008-05-19 10:05:00,28.5,28.51,28.5,28.5,30800.0,17.9575,17.9638,17.9575,17.9575,30800.0
2008-05-19 10:10:00,28.51,28.51,28.49,28.49,1100.0,17.9638,17.9638,17.9512,17.9512,1100.0
2008-05-19 10:15:00,28.51,28.51,28.49,28.49,2200.0,17.9638,17.9638,17.9512,17.9512,2200.0
2008-05-19 10:20:00,28.49,28.5,28.49,28.49,19200.0,17.9512,17.9575,17.9512,17.9512,19200.0
2008-05-19 10:25:00,28.5,28.54,28.5,28.54,27600.0,17.9575,17.9827,17.9575,17.9827,27600.0
2008-05-19 10:30:00,28.53,28.53,28.51,28.53,3700.0,17.9764,17.9764,17.9638,17.9764,3700.0
2008-05-19 10:35:00,28.54,28.55,28.53,28.54,26000.0,17.9827,17.989,17.9764,17.9827,26000.0
2008-05-19 10:40:00,28.52,28.53,28.52,28.52,6500.0,17.9701,17.9764,17.9701,17.9701,6500.0
2008-05-19 10:45:00,28.51,28.51,28.5,28.5,2600.0,17.9638,17.9638,17.9575,17.9575,2600.0
2008-05-19 10:50:00,28.51,28.51,28.5,28.51,3200.0,17.9638,17.9638,17.9575,17.9638,3200.0
2008-05-19 10:55:00,28.52,28.52,28.51,28.51,4600.0,17.9701,17.9701,17.9638,17.9638,4600.0
2008-05-19 11:00:00,28.52,28.52,28.51,28.52,12800.0,17.9701,17.9701,17.9638,17.9701,12800.0
2008-05-19 11:05:00,28.53,28.53,28.51,28.51,22300.0,17.9764,17.9764,17.9638,17.9638,22300.0
2008-05-19 11:10:00,28.52,28.54,28.51,28.53,54400.0,17.9701,17.9827,17.9638,17.9764,54400.0
2008-05-19 11:15:00,28.54,28.57,28.53,28.57,20500.0,17.9827,18.0016,17.9764,18.0016,20500.0
2008-05-19 11:20:00,28.57,28.58,28.57,28.58,3200.0,18.0016,18.0079,18.0016,18.0079,3200.0
2008-05-19 11:25:00,28.59,28.6,28.57,28.57,15000.0,18.0142,18.0205,18.0016,18.0016,15000.0
2008-05-19 11:30:00,28.57,28.58,28.56,28.56,7900.0,18.0016,18.0079,17.9953,17.9953,7900.0
2008-05-19 11:35:00,28.55,28.56,28.55,28.56,8100.0,17.989,17.9953,17.989,17.9953,8100.0
2008-05-19 11:40:00,28.56,28.57,28.56,28.56,122300.0,17.9953,18.0016,17.9953,17.9953,122300.0
2008-05-19 11:45:00,28.56,28.58,28.56,28.56,12400.0,17.9953,18.0079,17.9953,17.9953,12400.0
2008-05-19 11:50:00,28.56,28.57,28.55,28.56,17600.0,17.9953,18.0016,17.989,17.9953,17600.0
2008-05-19 11:55:00,28.56,28.56,28.54,28.55,17400.0,17.9953,17.9953,17.9827,17.989,17400.0
2008-05-19 12:00:00,28.55,28.55,28.53,28.53,12600.0,17.989,17.989,17.9764,17.9764,12600.0
2008-05-19 12:05:00,28.53,28.53,28.51,28.52,5400.0,17.9764,17.9764,17.9638,17.9701,5400.0
2008-05-19 12:10:00,28.52,28.53,28.52,28.52,9100.0,17.9701,17.9764,17.9701,17.9701,9100.0
2008-05-19 12:15:00,28.52,28.53,28.52,28.53,3100.0,17.9701,17.9764,17.9701,17.9764,3100.0
2008-05-19 12:20:00,28.53,28.54,28.52,28.54,8400.0,17.9764,17.9827,17.9701,17.9827,8400.0
2008-05-19 12:25:00,28.53,28.53,28.52,28.53,3000.0,17.9764,17.9764,17.9701,17.9764,3000.0
2008-05-19 12:30:00,28.53,28.55,28.53,28.53,7600.0,17.9764,17.989,17.9764,17.9764,7600.0
2008-05-19 12:35:00,28.53,28.53,28.52,28.52,2000.0,17.9764,17.9764,17.9701,17.9701,2000.0
2008-05-19 12:40:00,28.52,28.53,28.51,28.51,2900.0,17.9701,17.9764,17.9638,17.9638,2900.0
2008-05-19 12:45:00,28.51,28.51,28.49,28.49,2300.0,17.9638,17.9638,17.9512,17.9512,2300.0
2008-05-19 12:50:00,28.5,28.5,28.49,28.49,900.0,17.9575,17.9575,17.9512,17.9512,900.0
2008-05-19 12:55:00,28.49,28.49,28.47,28.48,6100.0,17.9512,17.9512,17.9386,17.9449,6100.0
2008-05-19 13:00:00,28.49,28.5,28.48,28.49,2000.0,17.9512,17.9575,17.9449,17.9512,2000.0
2008-05-19 13:05:00,28.49,28.5,28.49,28.5,4000.0,17.9512,17.9575,17.9512,17.9575,4000.0
2008-05-19 13:10:00,28.49,28.49,28.49,28.49,3200.0,17.9512,17.9512,17.9512,17.9512,3200.0
2008-05-19 13:15:00,28.49,28.5,28.48,28.5,2000.0,17.9512,17.9575,17.9449,17.9575,2000.0
2008-05-19 13:20:00,28.5,28.51,28.5,28.51,8400.0,17.9575,17.9638,17.9575,17.9638,8400.0
2008-05-19 13:25:00,28.52,28.55,28.52,28.54,8800.0,17.9701,17.989,17.9701,17.9827,8800.0
2008-05-19 13:30:00,28.54,28.55,28.54,28.54,4500.0,17.9827,17.989,17.9827,17.9827,4500.0
2008-05-19 13:35:00,28.53,28.53,28.53,28.53,400.0,17.9764,17.9764,17.9764,17.9764,400.0
2008-05-19 13:40:00,28.52,28.53,28.52,28.52,8500.0,17.9701,17.9764,17.9701,17.9701,8500.0
2008-05-19 13:45:00,28.52,28.53,28.52,28.53,2900.0,17.9701,17.9764,17.9701,17.9764,2900.0
2008-05-19 13:50:00,28.53,28.53,28.52,28.52,800.0,17.9764,17.9764,17.9701,17.9701,800.0
2008-05-19 13:55:00,28.52,28.52,28.5,28.5,3100.0,17.9701,17.9701,17.9575,17.9575,3100.0
2008-05-19 14:00:00,28.49,28.49,28.47,28.49,58500.0,17.9512,17.9512,17.9386,17.9512,58500.0
2008-05-19 14:05:00,28.48,28.49,28.48,28.48,48400.0,17.9449,17.9512,17.9449,17.9449,48400.0
2008-05-19 14:10:00,28.48,28.48,28.46,28.47,50100.0,17.9449,17.9449,17.9323,17.9386,50100.0
2008-05-19 14:15:00,28.47,28.47,28.39,28.43,67700.0,17.9386,17.9386,17.8882,17.9134,67700.0
2008-05-19 14:20:00,28.43,28.45,28.41,28.45,432600.0,17.9134,17.926,17.9008,17.926,432600.0
2008-05-19 14:25:00,28.44,28.44,28.4,28.43,70400.0,17.9197,17.9197,17.8945,17.9134,70400.0
2008-05-19 14:30:00,28.43,28.44,28.43,28.43,72700.0,17.9134,17.9197,17.9134,17.9134,72700.0
2008-05-19 14:35:00,28.44,28.45,28.44,28.44,25500.0,17.9197,17.926,17.9197,17.9197,25500.0
2008-05-19 14:40:00,28.44,28.45,28.44,28.44,36600.0,17.9197,17.926,17.9197,17.9197,36600.0
2008-05-19 14:45:00,28.44,28.44,28.42,28.42,96800.0,17.9197,17.9197,17.9071,17.9071,96800.0
2008-05-19 14:50:00,28.43,28.45,28.43,28.45,39600.0,17.9134,17.926,17.9134,17.926,39600.0
2008-05-19 14:55:00,28.45,28.45,28.44,28.45,7400.0,17.926,17.926,17.9197,17.926,7400.0
2008-05-19 15:00:00,28.44,28.44,28.43,28.43,1100.0,17.9197,17.9197,17.9134,17.9134,1100.0
2008-05-19 15:05:00,28.42,28.43,28.41,28.42,3500.0,17.9071,17.9134,17.9008,17.9071,3500.0
2008-05-19 15:10:00,28.43,28.44,28.42,28.42,9000.0,17.9134,17.9197,17.9071,17.9071,9000.0
2008-05-19 15:15:00,28.43,28.44,28.42,28.43,9800.0,17.9134,17.9197,17.9071,17.9134,9800.0
2008-05-19 15:20:00,28.43,28.44,28.43,28.43,3300.0,17.9134,17.9197,17.9134,17.9134,3300.0
2008-05-19 15:25:00,28.43,28.44,28.43,28.43,500.0,17.9134,17.9197,17.9134,17.9134,500.0
2008-05-19 15:30:00,28.44,28.44,28.4,28.41,9800.0,17.9197,17.9197,17.8945,17.9008,9800.0
2008-05-19 15:35:00,28.41,28.41,28.38,28.38,57800.0,17.9008,17.9008,17.8819,17.8819,57800.0
2008-05-19 15:40:00,28.38,28.4,28.37,28.4,149400.0,17.8819,17.8945,17.8756,17.8945,149400.0
2008-05-19 15:45:00,28.41,28.42,28.4,28.42,8200.0,17.9008,17.9071,17.8945,17.9071,8200.0
2008-05-19 15:50:00,28.42,28.44,28.42,28.44,12400.0,17.9071,17.9197,17.9071,17.9197,12400.0
2008-05-19 15:55:00,28.44,28.44,28.41,28.41,33100.0,17.9197,17.9197,17.9008,17.9008,33100.0
2008-05-20 09:30:00,28.31,28.4,28.29,28.31,21300.0,17.8378,17.8945,17.8252,17.8378,21300.0
2008-05-20 09:35:00,28.29,28.33,28.29,28.32,23500.0,17.8252,17.8504,17.8252,17.8441,23500.0
2008-05-20 09:40:00,28.32,28.36,28.32,28.35,119800.0,17.8441,17.8693,17.8441,17.863,119800.0
2008-05-20 09:45:00,28.35,28.35,28.34,28.35,263500.0,17.863,17.863,17.8567,17.863,263500.0
2008-05-20 09:50:00,28.35,28.36,28.34,28.35,14000.0,17.863,17.8693,17.8567,17.863,14000.0
2008-05-20 09:55:00,28.34,28.34,28.31,28.31,19700.0,17.8567,17.8567,17.8378,17.8378,19700.0
2008-05-20 10:00:00,28.3,28.3,28.28,28.29,15500.0,17.8315,17.8315,17.8189,17.8252,15500.0
2008-05-20 10:05:00,28.29,28.32,28.29,28.32,14000.0,17.8252,17.8441,17.8252,17.8441,14000.0
2008-05-20 10:10:00,28.31,28.35,28.29,28.35,261200.0,17.8378,17.863,17.8252,17.863,261200.0
2008-05-20 10:15:00,28.35,28.37,28.35,28.37,53000.0,17.863,17.8756,17.863,17.8756,53000.0
2008-05-20 10:20:00,28.37,28.38,28.34,28.37,116700.0,17.8756,17.8819,17.8567,17.8756,116700.0
2008-05-20 10:25:00,28.37,28.39,28.36,28.36,45200.0,17.8756,17.8882,17.8693,17.8693,45200.0
2008-05-20 10:30:00,28.35,28.35,28.33,28.33,9000.0,17.863,17.863,17.8504,17.8504,9000.0
2008-05-20 10:35:00,28.32,28.34,28.32,28.32,7600.0,17.8441,17.8567,17.8441,17.8441,7600.0
2008-05-20 10:40:00,28.33,28.33,28.32,28.33,53100.0,17.8504,17.8504,17.8441,17.8504,53100.0
2008-05-20 10:45:00,28.33,28.34,28.32,28.33,13400.0,17.8504,17.8567,17.8441,17.8504,13400.0
2008-05-20 10:50:00,28.33,28.35,28.32,28.34,15400.0,17.8504,17.863,17.8441,17.8567,15400.0
2008-05-20 10:55:00,28.32,28.35,28.31,28.34,379000.0,17.8441,17.863,17.8378,17.8567,379000.0
2008-05-20 11:00:00,28.34,28.34,28.28,28.28,124500.0,17.8567,17.8567,17.8189,17.8189,124500.0
2008-05-20 11:05:00,28.28,28.29,28.26,28.26,118100.0,17.8189,17.8252,17.8063,17.8063,118100.0
2008-05-20 11:10:00,28.27,28.29,28.26,28.28,32700.0,17.8126,17.8252,17.8063,17.8189,32700.0
2008-05-20 11:15:00,28.29,28.3,28.28,28.28,396300.0,17.8252,17.8315,17.8189,17.8189,396300.0
2008-05-20 11:20:00,28.28,28.29,28.28,28.28,6300.0,17.8189,17.8252,17.8189,17.8189,6300.0
2008-05-20 11:25:00,28.28,28.29,28.28,28.29,2400.0,17.8189,17.8252,17.8189,17.8252,2400.0
2008-05-20 11:30:00,28.29,28.29,28.28,28.28,25900.0,17.8252,17.8252,17.8189,17.8189,25900.0
2008-05-20 11:35:00,28.28,28.3,28.27,28.29,26600.0,17.8189,17.8315,17.8126,17.8252,26600.0
2008-05-20 11:40:00,28.29,28.3,28.28,28.29,35300.0,17.8252,17.8315,17.8189,17.8252,35300.0
2008-05-20 11:45:00,28.28,28.28,28.26,28.26,18800.0,17.8189,17.8189,17.8063,17.8063,18800.0
2008-05-20 11:50:00,28.26,28.26,28.25,28.26,74700.0,17.8063,17.8063,17.8,17.8063,74700.0
2008-05-20 11:55:00,28.26,28.27,28.26,28.27,115400.0,17.8063,17.8126,17.8063,17.8126,115400.0
2008-05-20 12:00:00,28.27,28.28,28.26,28.28,21800.0,17.8126,17.8189,17.8063,17.8189,21800.0
2008-05-20 12:05:00,28.27,28.28,28.27,28.27,900.0,17.8126,17.8189,17.8126,17.8126,900.0
2008-05-20 12:10:00,28.28,28.29,28.28,28.29,11400.0,17.8189,17.8252,17.8189,17.8252,11400.0
2008-05-20 12:15:00,28.29,28.3,28.29,28.29,2300.0,17.8252,17.8315,17.8252,17.8252,2300.0
2008-05-20 12:20:00,28.3,28.31,28.3,28.31,16800.0,17.8315,17.8378,17.8315,17.8378,16800.0
2008-05-20 12:25:00,28.3,28.3,28.29,28.29,19300.0,17.8315,17.8315,17.8252,17.8252,19300.0
2008-05-20 12:30:00,28.29,28.3,28.29,28.29,14400.0,17.8252,17.8315,17.8252,17.8252,14400.0
2008-05-20 12:35:00,28.28,28.28,28.28,28.28,2100.0,17.8189,17.8189,17.8189,17.8189,2100.0
2008-05-20 12:40:00,28.28,28.28,28.26,28.26,11200.0,17.8189,17.8189,17.8063,17.8063,11200.0
2008-05-20 12:45:00,28.27,28.27,28.27,28.27,10900.0,17.8126,17.8126,17.8126,17.8126,10900.0
2008-05-20 12:50:00,28.26,28.26,28.24,28.24,11200.0,17.8063,17.8063,17.7937,17.7937,11200.0
2008-05-20 12:55:00,28.24,28.24,28.23,28.24,5500.0,17.7937,17.7937,17.7874,17.7937,5500.0
2008-05-20 13:00:00,28.24,28.25,28.24,28.25,9500.0,17.7937,17.8,17.7937,17.8,9500.0
2008-05-20 13:05:00,28.24,28.25,28.24,28.25,5800.0,17.7937,17.8,17.7937,17.8,5800.0
2008-05-20 13:10:00,28.24,28.26,28.24,28.26,16000.0,17.7937,17.8063,17.7937,17.8063,16000.0
2008-05-20 13:15:00,28.26,28.27,28.25,28.26,8200.0,17.8063,17.8126,17.8,17.8063,8200.0
2008-05-20 13:20:00,28.26,28.26,28.22,28.24,27000.0,17.8063,17.8063,17.7811,17.7937,27000.0
2008-05-20 13:25:00,28.24,28.26,28.24,28.24,7100.0,17.7937,17.8063,17.7937,17.7937,7100.0
2008-05-20 13:30:00,28.24,28.24,28.22,28.23,9200.0,17.7937,17.7937,17.7811,17.7874,9200.0
2008-05-20 13:35:00,28.23,28.23,28.22,28.22,6100.0,17.7874,17.7874,17.7811,17.7811,6100.0
2008-05-20 13:40:00,28.21,28.22,28.2,28.22,10000.0,17.7748,17.7811,17.7685,17.7811,10000.0
2008-05-20 13:45:00,28.22,28.24,28.22,28.24,13600.0,17.7811,17.7937,17.7811,17.7937,13600.0
2008-05-20 13:50:00,28.24,28.25,28.23,28.24,11600.0,17.7937,17.8,17.7874,17.7937,11600.0
2008-05-20 13:55:00,28.23,28.23,28.19,28.2,14500.0,17.7874,17.7874,17.7622,17.7685,14500.0
2008-05-20 14:00:00,28.2,28.21,28.2,28.21,7000.0,17.7685,17.7748,17.7685,17.7748,7000.0
2008-05-20 14:05:00,28.21,28.21,28.18,28.2,25200.0,17.7748,17.7748,17.7559,17.7685,25200.0
2008-05-20 14:10:00,28.19,28.2,28.18,28.2,9500.0,17.7622,17.7685,17.7559,17.7685,9500.0
2008-05-20 14:15:00,28.19,28.19,28.16,28.18,18300.0,17.7622,17.7622,17.7432,17.7559,18300.0
2008-05-20 14:20:00,28.18,28.2,28.18,28.19,6300.0,17.7559,17.7685,17.7559,17.7622,6300.0
2008-05-20 14:25:00,28.19,28.19,28.18,28.18,11900.0,17.7622,17.7622,17.7559,17.7559,11900.0
2008-05-20 14:30:00,28.19,28.22,28.18,28.21,128600.0,17.7622,17.7811,17.7559,17.7748,128600.0
2008-05-20 14:35:00,28.22,28.23,28.21,28.22,8000.0,17.7811,17.7874,17.7748,17.7811,8000.0
2008-05-20 14:40:00,28.23,28.23,28.22,28.22,153100.0,17.7874,17.7874,17.7811,17.7811,153100.0
2008-05-20 14:45:00,28.22,28.23,28.2,28.2,78300.0,17.7811,17.7874,17.7685,17.7685,78300.0
2008-05-20 14:50:00,28.2,28.22,28.2,28.22,9400.0,17.7685,17.7811,17.7685,17.7811,9400.0
2008-05-20 14:55:00,28.22,28.23,28.19,28.19,18400.0,17.7811,17.7874,17.7622,17.7622,18400.0
2008-05-20 15:00:00,28.2,28.23,28.2,28.23,8700.0,17.7685,17.7874,17.7685,17.7874,8700.0
2008-05-20 15:05:00,28.23,28.24,28.23,28.23,55300.0,17.7874,17.7937,17.7874,17.7874,55300.0
2008-05-20 15:10:00,28.23,28.25,28.23,28.24,65200.0,17.7874,17.8,17.7874,17.7937,65200.0
2008-05-20 15:15:00,28.24,28.26,28.23,28.25,35500.0,17.7937,17.8063,17.7874,17.8,35500.0
2008-05-20 15:20:00,28.25,28.26,28.23,28.24,91700.0,17.8,17.8063,17.7874,17.7937,91700.0
2008-05-20 15:25:00,28.24,28.25,28.23,28.23,85300.0,17.7937,17.8,17.7874,17.7874,85300.0
2008-05-20 15:30:00,28.24,28.24,28.18,28.18,30800.0,17.7937,17.7937,17.7559,17.7559,30800.0
2008-05-20 15:35:00,28.19,28.19,28.17,28.18,15800.0,17.7622,17.7622,17.7496,17.7559,15800.0
2008-05-20 15:40:00,28.18,28.2,28.17,28.19,24000.0,17.7559,17.7685,17.7496,17.7622,24000.0
2008-05-20 15:45:00,28.19,28.22,28.19,28.22,17700.0,17.7622,17.7811,17.7622,17.7811,17700.0
2008-05-20 15:50:00,28.22,28.24,28.21,28.22,30500.0,17.7811,17.7937,17.7748,17.7811,30500.0
2008-05-20 15:55:00,28.23,28.23,28.2,28.22,51000.0,17.7874,17.7874,17.7685,17.7811,51000.0
2008-05-21 09:30:00,28.22,28.29,28.19,28.23,14800.0,17.7811,17.8252,17.7622,17.7874,14800.0
2008-05-21 09:35:00,28.24,28.26,28.24,28.26,6000.0,17.7937,17.8063,17.7937,17.8063,6000.0
2008-05-21 09:40:00,28.27,28.29,28.26,28.26,18100.0,17.8126,17.8252,17.8063,17.8063,18100.0
2008-05-21 09:45:00,28.27,28.27,28.23,28.23,16300.0,17.8126,17.8126,17.7874,17.7874,16300.0
2008-05-21 09:50:00,28.23,28.25,28.23,28.25,6100.0,17.7874,17.8,17.7874,17.8,6100.0
2008-05-21 09:55:00,28.25,28.27,28.24,28.24,18500.0,17.8,17.8126,17.7937,17.7937,18500.0
2008-05-21 10:00:00,28.23,28.25,28.22,28.25,22900.0,17.7874,17.8,17.7811,17.8,22900.0
2008-05-21 10:05:00,28.24,28.24,28.22,28.22,27200.0,17.7937,17.7937,17.7811,17.7811,27200.0
2008-05-21 10:10:00,28.23,28.27,28.23,28.26,30500.0,17.7874,17.8126,17.7874,17.8063,30500.0
2008-05-21 10:15:00,28.26,28.28,28.24,28.28,10500.0,17.8063,17.8189,17.7937,17.8189,10500.0
2008-05-21 10:20:00,28.29,28.31,28.29,28.3,6100.0,17.8252,17.8378,17.8252,17.8315,6100.0
2008-05-21 10:25:00,28.32,28.33,28.29,28.31,26100.0,17.8441,17.8504,17.8252,17.8378,26100.0
2008-05-21 10:30:00,28.3,28.3,28.2,28.24,47100.0,17.8315,17.8315,17.7685,17.7937,47100.0
2008-05-21 10:35:00,28.25,28.26,28.21,28.25,6100.0,17.8,17.8063,17.7748,17.8,6100.0
2008-05-21 10:40:00,28.27,28.29,28.26,28.29,10100.0,17.8126,17.8252,17.8063,17.8252,10100.0
2008-05-21 10:45:00,28.29,28.29,28.25,28.25,7300.0,17.8252,17.8252,17.8,17.8,7300.0
2008-05-21 10:50:00,28.25,28.25,28.21,28.22,7000.0,17.8,17.8,17.7748,17.7811,7000.0
2008-05-21 10:55:00,28.21,28.21,28.2,28.2,11300.0,17.7748,17.7748,17.7685,17.7685,11300.0
2008-05-21 11:00:00,28.2,28.22,28.19,28.22,18900.0,17.7685,17.7811,17.7622,17.7811,18900.0
2008-05-21 11:05:00,28.22,28.22,28.2,28.21,4900.0,17.7811,17.7811,17.7685,17.7748,4900.0
2008-05-21 11:10:00,28.22,28.24,28.22,28.24,17900.0,17.7811,17.7937,17.7811,17.7937,17900.0
2008-05-21 11:15:00,28.25,28.25,28.23,28.23,5600.0,17.8,17.8,17.7874,17.7874,5600.0
2008-05-21 11:20:00,28.23,28.24,28.22,28.24,4400.0,17.7874,17.7937,17.7811,17.7937,4400.0
2008-05-21 11:25:00,28.24,28.25,28.24,28.24,17600.0,17.7937,17.8,17.7937,17.7937,17600.0
2008-05-21 11:30:00,28.23,28.24,28.22,28.24,12100.0,17.7874,17.7937,17.7811,17.7937,12100.0
2008-05-21 11:35:00,28.24,28.26,28.24,28.26,16000.0,17.7937,17.8063,17.7937,17.8063,16000.0
2008-05-21 11:40:00,28.26,28.27,28.25,28.25,11200.0,17.8063,17.8126,17.8,17.8,11200.0
2008-05-21 11:45:00,28.26,28.27,28.26,28.26,2300.0,17.8063,17.8126,17.8063,17.8063,2300.0
2008-05-21 11:50:00,28.27,28.28,28.26,28.28,4200.0,17.8126,17.8189,17.8063,17.8189,4200.0
2008-05-21 11:55:00,28.27,28.29,28.27,28.27,17400.0,17.8126,17.8252,17.8126,17.8126,17400.0
2008-05-21 12:00:00,28.27,28.28,28.27,28.28,2200.0,17.8126,17.8189,17.8126,17.8189,2200.0
2008-05-21 12:05:00,28.28,28.29,28.25,28.25,75200.0,17.8189,17.8252,17.8,17.8,75200.0
2008-05-21 12:10:00,28.26,28.27,28.26,28.26,8600.0,17.8063,17.8126,17.8063,17.8063,8600.0
2008-05-21 12:15:00,28.27,28.27,28.25,28.25,9800.0,17.8126,17.8126,17.8,17.8,9800.0
2008-05-21 12:20:00,28.26,28.27,28.26,28.26,2200.0,17.8063,17.8126,17.8063,17.8063,2200.0
2008-05-21 12:25:00,28.27,28.27,28.26,28.26,5200.0,17.8126,17.8126,17.8063,17.8063,5200.0
2008-05-21 12:30:00,28.25,28.26,28.25,28.26,4500.0,17.8,17.8063,17.8,17.8063,4500.0
2008-05-21 12:35:00,28.26,28.26,28.24,28.24,1500.0,17.8063,17.8063,17.7937,17.7937,1500.0
2008-05-21 12:40:00,28.25,28.29,28.25,28.29,6000.0,17.8,17.8252,17.8,17.8252,6000.0
2008-05-21 12:45:00,28.29,28.3,28.28,28.28,3700.0,17.8252,17.8315,17.8189,17.8189,3700.0
2008-05-21 12:50:00,28.29,28.29,28.25,28.25,3200.0,17.8252,17.8252,17.8,17.8,3200.0
2008-05-21 12:55:00,28.26,28.26,28.25,28.25,6000.0,17.8063,17.8063,17.8,17.8,6000.0
2008-05-21 13:00:00,28.25,28.26,28.22,28.22,27900.0,17.8,17.8063,17.7811,17.7811,27900.0
2008-05-21 13:05:00,28.22,28.22,28.19,28.19,10700.0,17.7811,17.7811,17.7622,17.7622,10700.0
2008-05-21 13:10:00,28.19,28.2,28.19,28.19,6000.0,17.7622,17.7685,17.7622,17.7622,6000.0
2008-05-21 13:15:00,28.19,28.21,28.19,28.21,6500.0,17.7622,17.7748,17.7622,17.7748,6500.0
2008-05-21 13:20:00,28.21,28.21,28.19,28.19,10000.0,17.7748,17.7748,17.7622,17.7622,10000.0
2008-05-21 13:25:00,28.19,28.19,28.17,28.18,11100.0,17.7622,17.7622,17.7496,17.7559,11100.0
2008-05-21 13:30:00,28.19,28.23,28.19,28.23,10700.0,17.7622,17.7874,17.7622,17.7874,10700.0
2008-05-21 13:35:00,28.22,28.24,28.22,28.22,20800.0,17.7811,17.7937,17.7811,17.7811,20800.0
2008-05-21 13:40:00,28.22,28.23,28.22,28.22,12600.0,17.7811,17.7874,17.7811,17.7811,12600.0
2008-05-21 13:45:00,28.22,28.23,28.2,28.2,19200.0,17.7811,17.7874,17.7685,17.7685,19200.0
2008-05-21 13:50:00,28.21,28.21,28.19,28.19,12500.0,17.7748,17.7748,17.7622,17.7622,12500.0
2008-05-21 13:55:00,28.2,28.21,28.17,28.18,53800.0,17.7685,17.7748,17.7496,17.7559,53800.0
2008-05-21 14:00:00,28.18,28.2,28.12,28.14,52300.0,17.7559,17.7685,17.718,17.7306,52300.0
2008-05-21 14:05:00,28.14,28.15,28.08,28.09,62900.0,17.7306,17.7369,17.6928,17.6991,62900.0
2008-05-21 14:10:00,28.1,28.1,28.07,28.07,37300.0,17.7054,17.7054,17.6865,17.6865,37300.0
2008-05-21 14:15:00,28.07,28.08,28.04,28.04,37500.0,17.6865,17.6928,17.6676,17.6676,37500.0
2008-05-21 14:20:00,28.03,28.07,28.03,28.05,26800.0,17.6613,17.6865,17.6613,17.6739,26800.0
2008-05-21 14:25:00,28.05,28.05,28.02,28.04,15500.0,17.6739,17.6739,17.655,17.6676,15500.0
2008-05-21 14:30:00,28.04,28.05,28.0,28.01,49200.0,17.6676,17.6739,17.6424,17.6487,49200.0
2008-05-21 14:35:00,28.0,28.02,27.99,27.99,194300.0,17.6424,17.655,17.6361,17.6361,194300.0
2008-05-21 14:40:00,28.0,28.01,27.97,27.98,112200.0,17.6424,17.6487,17.6235,17.6298,112200.0
2008-05-21 14:45:00,27.98,27.99,27.95,27.95,28600.0,17.6298,17.6361,17.6109,17.6109,28600.0
2008-05-21 14:50:00,27.94,27.99,27.94,27.99,18300.0,17.6046,17.6361,17.6046,17.6361,18300.0
2008-05-21 14:55:00,27.99,28.0,27.96,28.0,28900.0,17.6361,17.6424,17.6172,17.6424,28900.0
2008-05-21 15:00:00,28.0,28.01,27.98,28.0,31300.0,17.6424,17.6487,17.6298,17.6424,31300.0
2008-05-21 15:05:00,28.01,28.02,27.99,28.02,123800.0,17.6487,17.655,17.6361,17.655,123800.0
2008-05-21 15:10:00,28.02,28.03,28.01,28.03,151700.0,17.655,17.6613,17.6487,17.6613,151700.0
2008-05-21 15:15:00,28.03,28.03,27.99,27.99,23300.0,17.6613,17.6613,17.6361,17.6361,23300.0
2008-05-21 15:20:00,27.99,28.01,27.99,27.99,10800.0,17.6361,17.6487,17.6361,17.6361,10800.0
2008-05-21 15:25:00,27.98,27.98,27.96,27.98,11800.0,17.6298,17.6298,17.6172,17.6298,11800.0
2008-05-21 15:30:00,27.98,28.01,27.96,28.01,113100.0,17.6298,17.6487,17.6172,17.6487,113100.0
2008-05-21 15:35:00,28.01,28.02,27.98,28.0,43700.0,17.6487,17.655,17.6298,17.6424,43700.0
2008-05-21 15:40:00,27.99,27.99,27.9,27.91,51100.0,17.6361,17.6361,17.5794,17.5857,51100.0
2008-05-21 15:45:00,27.91,27.97,27.9,27.96,118100.0,17.5857,17.6235,17.5794,17.6172,118100.0
2008-05-21 15:50:00,27.96,27.97,27.92,27.92,74800.0,17.6172,17.6235,17.592,17.592,74800.0
2008-05-21 15:55:00,27.92,27.96,27.89,27.93,78600.0,17.592,17.6172,17.5731,17.5983,78600.0
2008-05-22 09:30:00,28.08,28.08,27.96,28.01,64800.0,17.6928,17.6928,17.6172,17.6487,64800.0
2008-05-22 09:35:00,28.02,28.02,27.98,28.0,31100.0,17.655,17.655,17.6298,17.6424,31100.0
2008-05-22 09:40:00,28.0,28.0,27.95,27.96,34100.0,17.6424,17.6424,17.6109,17.6172,34100.0
2008-05-22 09:45:00,27.95,28.0,27.95,27.99,13600.0,17.6109,17.6424,17.6109,17.6361,13600.0
2008-05-22 09:50:00,27.99,28.03,27.99,28.03,9900.0,17.6361,17.6613,17.6361,17.6613,9900.0
2008-05-22 09:55:00,28.03,28.04,27.99,27.99,11100.0,17.6613,17.6676,17.6361,17.6361,11100.0
2008-05-22 10:00:00,28.0,28.07,28.0,28.07,66000.0,17.6424,17.6865,17.6424,17.6865,66000.0
2008-05-22 10:05:00,28.07,28.09,28.07,28.08,10300.0,17.6865,17.6991,17.6865,17.6928,10300.0
2008-05-22 10:10:00,28.08,28.09,28.07,28.08,10700.0,17.6928,17.6991,17.6865,17.6928,10700.0
2008-05-22 10:15:00,28.08,28.08,28.04,28.07,19700.0,17.6928,17.6928,17.6676,17.6865,19700.0
2008-05-22 10:20:00,28.07,28.12,28.06,28.11,91200.0,17.6865,17.718,17.6802,17.7117,91200.0
2008-05-22 10:25:00,28.11,28.13,28.11,28.13,9000.0,17.7117,17.7243,17.7117,17.7243,9000.0
2008-05-22 10:30:00,28.13,28.16,28.1,28.11,45400.0,17.7243,17.7432,17.7054,17.7117,45400.0
2008-05-22 10:35:00,28.11,28.12,28.1,28.12,15100.0,17.7117,17.718,17.7054,17.718,15100.0
2008-05-22 10:40:00,28.14,28.14,28.11,28.11,11400.0,17.7306,17.7306,17.7117,17.7117,11400.0
2008-05-22 10:45:00,28.12,28.12,28.09,28.12,8300.0,17.718,17.718,17.6991,17.718,8300.0
2008-05-22 10:50:00,28.12,28.12,28.07,28.09,7000.0,17.718,17.718,17.6865,17.6991,7000.0
2008-05-22 10:55:00,28.09,28.12,28.08,28.12,12000.0,17.6991,17.718,17.6928,17.718,12000.0
2008-05-22 11:00:00,28.11,28.12,28.08,28.11,193100.0,17.7117,17.718,17.6928,17.7117,193100.0
2008-05-22 11:05:00,28.11,28.13,28.11,28.13,9200.0,17.7117,17.7243,17.7117,17.7243,9200.0
2008-05-22 11:10:00,28.14,28.16,28.14,28.15,10900.0,17.7306,17.7432,17.7306,17.7369,10900.0
2008-05-22 11:15:00,28.14,28.14,28.12,28.12,3900.0,17.7306,17.7306,17.718,17.718,3900.0
2008-05-22 11:20:00,28.12,28.16,28.12,28.15,8900.0,17.718,17.7432,17.718,17.7369,8900.0
2008-05-22 11:25:00,28.13,28.14,28.11,28.11,6300.0,17.7243,17.7306,17.7117,17.7117,6300.0
2008-05-22 11:30:00,28.13,28.13,28.08,28.09,68000.0,17.7243,17.7243,17.6928,17.6991,68000.0
2008-05-22 11:35:00,28.09,28.09,28.08,28.08,2200.0,17.6991,17.6991,17.6928,17.6928,2200.0
2008-05-22 11:40:00,28.08,28.09,28.06,28.06,10200.0,17.6928,17.6991,17.6802,17.6802,10200.0
2008-05-22 11:45:00,28.06,28.08,28.05,28.06,12700.0,17.6802,17.6928,17.6739,17.6802,12700.0
2008-05-22 11:50:00,28.06,28.1,28.06,28.1,11800.0,17.6802,17.7054,17.6802,17.7054,11800.0
2008-05-22 11:55:00,28.1,28.11,28.09,28.1,15000.0,17.7054,17.7117,17.6991,17.7054,15000.0
2008-05-22 12:00:00,28.1,28.11,28.08,28.08,12400.0,17.7054,17.7117,17.6928,17.6928,12400.0
2008-05-22 12:05:00,28.09,28.11,28.09,28.1,7100.0,17.6991,17.7117,17.6991,17.7054,7100.0
2008-05-22 12:10:00,28.1,28.12,28.07,28.11,11000.0,17.7054,17.718,17.6865,17.7117,11000.0
2008-05-22 12:15:00,28.1,28.11,28.1,28.1,2500.0,17.7054,17.7117,17.7054,17.7054,2500.0
2008-05-22 12:20:00,28.1,28.13,28.1,28.13,5000.0,17.7054,17.7243,17.7054,17.7243,5000.0
2008-05-22 12:25:00,28.13,28.13,28.12,28.12,3100.0,17.7243,17.7243,17.718,17.718,3100.0
2008-05-22 12:30:00,28.13,28.13,28.12,28.13,8000.0,17.7243,17.7243,17.718,17.7243,8000.0
2008-05-22 12:35:00,28.12,28.16,28.12,28.16,6000.0,17.718,17.7432,17.718,17.7432,6000.0
2008-05-22 12:40:00,28.18,28.18,28.17,28.18,2500.0,17.7559,17.7559,17.7496,17.7559,2500.0
2008-05-22 12:45:00,28.18,28.19,28.17,28.18,2900.0,17.7559,17.7622,17.7496,17.7559,2900.0
2008-05-22 12:50:00,28.19,28.2,28.18,28.18,8400.0,17.7622,17.7685,17.7559,17.7559,8400.0
2008-05-22 12:55:00,28.18,28.2,28.18,28.19,2700.0,17.7559,17.7685,17.7559,17.7622,2700.0
2008-05-22 13:00:00,28.2,28.21,28.19,28.2,4600.0,17.7685,17.7748,17.7622,17.7685,4600.0
2008-05-22 13:05:00,28.2,28.2,28.17,28.17,11600.0,17.7685,17.7685,17.7496,17.7496,11600.0
2008-05-22 13:10:00,28.17,28.17,28.11,28.14,17900.0,17.7496,17.7496,17.7117,17.7306,17900.0
2008-05-22 13:15:00,28.16,28.16,28.14,28.16,3600.0,17.7432,17.7432,17.7306,17.7432,3600.0
2008-05-22 13:20:00,28.16,28.17,28.15,28.15,6600.0,17.7432,17.7496,17.7369,17.7369,6600.0
2008-05-22 13:25:00,28.15,28.16,28.15,28.16,4500.0,17.7369,17.7432,17.7369,17.7432,4500.0
2008-05-22 13:30:00,28.15,28.15,28.14,28.14,13200.0,17.7369,17.7369,17.7306,17.7306,13200.0
2008-05-22 13:35:00,28.13,28.17,28.13,28.16,3900.0,17.7243,17.7496,17.7243,17.7432,3900.0
2008-05-22 13:40:00,28.16,28.19,28.16,28.19,16700.0,17.7432,17.7622,17.7432,17.7622,16700.0
2008-05-22 13:45:00,28.19,28.2,28.18,28.2,4400.0,17.7622,17.7685,17.7559,17.7685,4400.0
2008-05-22 13:50:00,28.21,28.21,28.19,28.19,19600.0,17.7748,17.7748,17.7622,17.7622,19600.0
2008-05-22 13:55:00,28.19,28.2,28.18,28.19,5300.0,17.7622,17.7685,17.7559,17.7622,5300.0
2008-05-22 14:00:00,28.2,28.21,28.2,28.21,5000.0,17.7685,17.7748,17.7685,17.7748,5000.0
2008-05-22 14:05:00,28.21,28.24,28.18,28.18,9800.0,17.7748,17.7937,17.7559,17.7559,9800.0
2008-05-22 14:10:00,28.19,28.21,28.16,28.19,11600.0,17.7622,17.7748,17.7432,17.7622,11600.0
2008-05-22 14:15:00,28.18,28.2,28.16,28.17,37900.0,17.7559,17.7685,17.7432,17.7496,37900.0
2008-05-22 14:20:00,28.18,28.19,28.17,28.18,3700.0,17.7559,17.7622,17.7496,17.7559,3700.0
2008-05-22 14:25:00,28.19,28.21,28.16,28.17,9000.0,17.7622,17.7748,17.7432,17.7496,9000.0
2008-05-22 14:30:00,28.18,28.19,28.17,28.19,5000.0,17.7559,17.7622,17.7496,17.7622,5000.0
2008-05-22 14:35:00,28.19,28.21,28.19,28.2,14600.0,17.7622,17.7748,17.7622,17.7685,14600.0
2008-05-22 14:40:00,28.2,28.21,28.19,28.2,2600.0,17.7685,17.7748,17.7622,17.7685,2600.0
2008-05-22 14:45:00,28.21,28.22,28.21,28.21,16900.0,17.7748,17.7811,17.7748,17.7748,16900.0
2008-05-22 14:50:00,28.22,28.24,28.21,28.23,39400.0,17.7811,17.7937,17.7748,17.7874,39400.0
2008-05-22 14:55:00,28.24,28.24,28.22,28.23,3500.0,17.7937,17.7937,17.7811,17.7874,3500.0
2008-05-22 15:00:00,28.23,28.26,28.22,28.26,8700.0,17.7874,17.8063,17.7811,17.8063,8700.0
2008-05-22 15:05:00,28.26,28.26,28.25,28.25,79500.0,17.8063,17.8063,17.8,17.8,79500.0
2008-05-22 15:10:00,28.25,28.26,28.24,28.25,7300.0,17.8,17.8063,17.7937,17.8,7300.0
2008-05-22 15:15:00,28.25,28.26,28.25,28.25,3900.0,17.8,17.8063,17.8,17.8,3900.0
2008-05-22 15:20:00,28.25,28.25,28.22,28.23,12800.0,17.8,17.8,17.7811,17.7874,12800.0
2008-05-22 15:25:00,28.22,28.24,28.2,28.2,9800.0,17.7811,17.7937,17.7685,17.7685,9800.0
2008-05-22 15:30:00,28.2,28.22,28.2,28.21,240500.0,17.7685,17.7811,17.7685,17.7748,240500.0
2008-05-22 15:35:00,28.21,28.21,28.18,28.21,71800.0,17.7748,17.7748,17.7559,17.7748,71800.0
2008-05-22 15:40:00,28.21,28.22,28.19,28.2,14400.0,17.7748,17.7811,17.7622,17.7685,14400.0
2008-05-22 15:45:00,28.19,28.21,28.19,28.21,6800.0,17.7622,17.7748,17.7622,17.7748,6800.0
2008-05-22 15:50:00,28.21,28.22,28.2,28.22,13000.0,17.7748,17.7811,17.7685,17.7811,13000.0
2008-05-22 15:55:00,28.21,28.24,28.21,28.22,87000.0,17.7748,17.7937,17.7748,17.7811,87000.0
2008-05-23 09:30:00,28.2,28.2,28.11,28.12,13200.0,17.7685,17.7685,17.7117,17.718,13200.0
2008-05-23 09:35:00,28.13,28.14,28.1,28.1,34600.0,17.7243,17.7306,17.7054,17.7054,34600.0
2008-05-23 09:40:00,28.11,28.11,28.08,28.08,5400.0,17.7117,17.7117,17.6928,17.6928,5400.0
2008-05-23 09:45:00,28.12,28.16,28.12,28.13,98800.0,17.718,17.7432,17.718,17.7243,98800.0
2008-05-23 09:50:00,28.12,28.12,28.05,28.06,124300.0,17.718,17.718,17.6739,17.6802,124300.0
2008-05-23 09:55:00,28.07,28.1,28.07,28.1,20500.0,17.6865,17.7054,17.6865,17.7054,20500.0
2008-05-23 10:00:00,28.11,28.15,28.1,28.15,116300.0,17.7117,17.7369,17.7054,17.7369,116300.0
2008-05-23 10:05:00,28.15,28.16,28.15,28.16,5300.0,17.7369,17.7432,17.7369,17.7432,5300.0
2008-05-23 10:10:00,28.16,28.16,28.14,28.15,16500.0,17.7432,17.7432,17.7306,17.7369,16500.0
2008-05-23 10:15:00,28.16,28.17,28.16,28.17,1400.0,17.7432,17.7496,17.7432,17.7496,1400.0
2008-05-23 10:20:00,28.17,28.19,28.17,28.19,32000.0,17.7496,17.7622,17.7496,17.7622,32000.0
2008-05-23 10:25:00,28.16,28.16,28.13,28.13,39800.0,17.7432,17.7432,17.7243,17.7243,39800.0
2008-05-23 10:30:00,28.13,28.15,28.11,28.15,56200.0,17.7243,17.7369,17.7117,17.7369,56200.0
2008-05-23 10:35:00,28.14,28.14,28.11,28.12,8800.0,17.7306,17.7306,17.7117,17.718,8800.0
2008-05-23 10:40:00,28.12,28.12,28.11,28.12,22500.0,17.718,17.718,17.7117,17.718,22500.0
2008-05-23 10:45:00,28.11,28.11,28.1,28.11,2400.0,17.7117,17.7117,17.7054,17.7117,2400.0
2008-05-23 10:50:00,28.11,28.12,28.11,28.11,1100.0,17.7117,17.718,17.7117,17.7117,1100.0
2008-05-23 10:55:00,28.11,28.14,28.1,28.14,2500.0,17.7117,17.7306,17.7054,17.7306,2500.0
2008-05-23 11:00:00,28.15,28.17,28.15,28.17,56100.0,17.7369,17.7496,17.7369,17.7496,56100.0
2008-05-23 11:05:00,28.17,28.18,28.16,28.16,20400.0,17.7496,17.7559,17.7432,17.7432,20400.0
2008-05-23 11:10:00,28.15,28.15,28.09,28.1,4500.0,17.7369,17.7369,17.6991,17.7054,4500.0
2008-05-23 11:15:00,28.11,28.12,28.11,28.12,3100.0,17.7117,17.718,17.7117,17.718,3100.0
2008-05-23 11:20:00,28.11,28.12,28.11,28.12,1900.0,17.7117,17.718,17.7117,17.718,1900.0
2008-05-23 11:25:00,28.12,28.14,28.12,28.13,8500.0,17.718,17.7306,17.718,17.7243,8500.0
2008-05-23 11:30:00,28.13,28.13,28.09,28.13,8700.0,17.7243,17.7243,17.6991,17.7243,8700.0
2008-05-23 11:35:00,28.13,28.15,28.12,28.15,2300.0,17.7243,17.7369,17.718,17.7369,2300.0
2008-05-23 11:40:00,28.15,28.16,28.14,28.16,14600.0,17.7369,17.7432,17.7306,17.7432,14600.0
2008-05-23 11:45:00,28.15,28.18,28.15,28.18,77100.0,17.7369,17.7559,17.7369,17.7559,77100.0
2008-05-23 11:50:00,28.18,28.18,28.16,28.17,10400.0,17.7559,17.7559,17.7432,17.7496,10400.0
2008-05-23 11:55:00,28.16,28.16,28.14,28.15,12200.0,17.7432,17.7432,17.7306,17.7369,12200.0
2008-05-23 12:00:00,28.15,28.15,28.15,28.15,100.0,17.7369,17.7369,17.7369,17.7369,100.0
2008-05-23 12:05:00,28.14,28.15,28.13,28.13,56600.0,17.7306,17.7369,17.7243,17.7243,56600.0
2008-05-23 12:10:00,28.13,28.15,28.13,28.14,2100.0,17.7243,17.7369,17.7243,17.7306,2100.0
2008-05-23 12:15:00,28.13,28.14,28.13,28.13,8800.0,17.7243,17.7306,17.7243,17.7243,8800.0
2008-05-23 12:20:00,28.12,28.12,28.12,28.12,1300.0,17.718,17.718,17.718,17.718,1300.0
2008-05-23 12:25:00,28.12,28.13,28.12,28.12,26300.0,17.718,17.7243,17.718,17.718,26300.0
2008-05-23 12:30:00,28.13,28.14,28.13,28.14,5400.0,17.7243,17.7306,17.7243,17.7306,5400.0
2008-05-23 12:35:00,28.14,28.14,28.13,28.13,10000.0,17.7306,17.7306,17.7243,17.7243,10000.0
2008-05-23 12:40:00,28.13,28.13,28.11,28.11,3800.0,17.7243,17.7243,17.7117,17.7117,3800.0
2008-05-23 12:45:00,28.11,28.13,28.11,28.12,2100.0,17.7117,17.7243,17.7117,17.718,2100.0
2008-05-23 12:50:00,28.11,28.11,28.1,28.1,156700.0,17.7117,17.7117,17.7054,17.7054,156700.0
2008-05-23 12:55:00,28.11,28.11,28.08,28.09,10100.0,17.7117,17.7117,17.6928,17.6991,10100.0
2008-05-23 13:00:00,28.08,28.1,28.08,28.1,53400.0,17.6928,17.7054,17.6928,17.7054,53400.0
2008-05-23 13:05:00,28.1,28.1,28.1,28.1,36000.0,17.7054,17.7054,17.7054,17.7054,36000.0
2008-05-23 13:10:00,28.11,28.11,28.1,28.1,600.0,17.7117,17.7117,17.7054,17.7054,600.0
2008-05-23 13:15:00,28.11,28.13,28.1,28.12,53700.0,17.7117,17.7243,17.7054,17.718,53700.0
2008-05-23 13:20:00,28.12,28.13,28.11,28.12,1100.0,17.718,17.7243,17.7117,17.718,1100.0
2008-05-23 13:25:00,28.12,28.12,28.1,28.11,1100.0,17.718,17.718,17.7054,17.7117,1100.0
2008-05-23 13:30:00,28.11,28.14,28.11,28.14,2600.0,17.7117,17.7306,17.7117,17.7306,2600.0
2008-05-23 13:35:00,28.14,28.14,28.12,28.12,34300.0,17.7306,17.7306,17.718,17.718,34300.0
2008-05-23 13:40:00,28.12,28.12,28.11,28.12,1800.0,17.718,17.718,17.7117,17.718,1800.0
2008-05-23 13:45:00,28.11,28.12,28.11,28.12,1300.0,17.7117,17.718,17.7117,17.718,1300.0
2008-05-23 13:50:00,28.12,28.12,28.07,28.07,8900.0,17.718,17.718,17.6865,17.6865,8900.0
2008-05-23 13:55:00,28.07,28.08,28.07,28.07,1500.0,17.6865,17.6928,17.6865,17.6865,1500.0
2008-05-23 14:00:00,28.06,28.08,28.06,28.07,12300.0,17.6802,17.6928,17.6802,17.6865,12300.0
2008-05-23 14:05:00,28.07,28.1,28.06,28.1,3800.0,17.6865,17.7054,17.6802,17.7054,3800.0
2008-05-23 14:10:00,28.09,28.1,28.09,28.1,50900.0,17.6991,17.7054,17.6991,17.7054,50900.0
2008-05-23 14:15:00,28.09,28.12,28.09,28.1,32900.0,17.6991,17.718,17.6991,17.7054,32900.0
2008-05-23 14:20:00,28.1,28.1,28.08,28.08,3900.0,17.7054,17.7054,17.6928,17.6928,3900.0
2008-05-23 14:25:00,28.09,28.09,28.07,28.09,6900.0,17.6991,17.6991,17.6865,17.6991,6900.0
2008-05-23 14:30:00,28.12,28.13,28.12,28.12,1500.0,17.718,17.7243,17.718,17.718,1500.0
2008-05-23 14:35:00,28.1,28.1,28.1,28.1,3300.0,17.7054,17.7054,17.7054,17.7054,3300.0
2008-05-23 14:40:00,28.11,28.11,28.11,28.11,300.0,17.7117,17.7117,17.7117,17.7117,300.0
2008-05-23 14:45:00,28.12,28.14,28.12,28.14,6600.0,17.718,17.7306,17.718,17.7306,6600.0
2008-05-23 14:50:00,28.13,28.15,28.13,28.14,28500.0,17.7243,17.7369,17.7243,17.7306,28500.0
2008-05-23 14:55:00,28.14,28.15,28.14,28.14,4300.0,17.7306,17.7369,17.7306,17.7306,4300.0
2008-05-23 15:00:00,28.12,28.14,28.11,28.12,11100.0,17.718,17.7306,17.7117,17.718,11100.0
2008-05-23 15:05:00,28.11,28.13,28.11,28.12,127800.0,17.7117,17.7243,17.7117,17.718,127800.0
2008-05-23 15:10:00,28.12,28.15,28.1,28.1,59300.0,17.718,17.7369,17.7054,17.7054,59300.0
2008-05-23 15:15:00,28.1,28.11,28.09,28.11,17500.0,17.7054,17.7117,17.6991,17.7117,17500.0
2008-05-23 15:20:00,28.09,28.12,28.09,28.11,20100.0,17.6991,17.718,17.6991,17.7117,20100.0
2008-05-23 15:25:00,28.12,28.14,28.11,28.12,28800.0,17.718,17.7306,17.7117,17.718,28800.0
2008-05-23 15:30:00,28.12,28.16,28.12,28.15,8000.0,17.718,17.7432,17.718,17.7369,8000.0
2008-05-23 15:35:00,28.15,28.15,28.11,28.14,9000.0,17.7369,17.7369,17.7117,17.7306,9000.0
2008-05-23 15:40:00,28.14,28.14,28.1,28.12,9200.0,17.7306,17.7306,17.7054,17.718,9200.0
2008-05-23 15:45:00,28.13,28.13,28.11,28.12,8100.0,17.7243,17.7243,17.7117,17.718,8100.0
2008-05-23 15:50:00,28.12,28.12,28.1,28.11,35300.0,17.718,17.718,17.7054,17.7117,35300.0
2008-05-23 15:55:00,28.11,28.12,28.09,28.11,51700.0,17.7117,17.718,17.6991,17.7117,51700.0
2008-05-27 09:30:00,28.03,28.16,28.03,28.11,90900.0,17.6613,17.7432,17.6613,17.7117,90900.0
2008-05-27 09:35:00,28.11,28.14,28.11,28.14,17500.0,17.7117,17.7306,17.7117,17.7306,17500.0
2008-05-27 09:40:00,28.14,28.17,28.13,28.16,33400.0,17.7306,17.7496,17.7243,17.7432,33400.0
2008-05-27 09:45:00,28.16,28.19,28.16,28.17,31800.0,17.7432,17.7622,17.7432,17.7496,31800.0
2008-05-27 09:50:00,28.18,28.2,28.17,28.17,9300.0,17.7559,17.7685,17.7496,17.7496,9300.0
2008-05-27 09:55:00,28.18,28.18,28.15,28.17,10400.0,17.7559,17.7559,17.7369,17.7496,10400.0
2008-05-27 10:00:00,28.16,28.27,28.15,28.26,18700.0,17.7432,17.8126,17.7369,17.8063,18700.0
2008-05-27 10:05:00,28.26,28.27,28.25,28.26,8200.0,17.8063,17.8126,17.8,17.8063,8200.0
2008-05-27 10:10:00,28.27,28.27,28.22,28.23,16000.0,17.8126,17.8126,17.7811,17.7874,16000.0
2008-05-27 10:15:00,28.22,28.24,28.22,28.22,10300.0,17.7811,17.7937,17.7811,17.7811,10300.0
2008-05-27 10:20:00,28.21,28.21,28.18,28.18,5000.0,17.7748,17.7748,17.7559,17.7559,5000.0
2008-05-27 10:25:00,28.18,28.18,28.15,28.16,6700.0,17.7559,17.7559,17.7369,17.7432,6700.0
2008-05-27 10:30:00,28.16,28.18,28.16,28.17,17700.0,17.7432,17.7559,17.7432,17.7496,17700.0
2008-05-27 10:35:00,28.16,28.16,28.12,28.12,182100.0,17.7432,17.7432,17.718,17.718,182100.0
2008-05-27 10:40:00,28.12,28.14,28.12,28.14,10000.0,17.718,17.7306,17.718,17.7306,10000.0
2008-05-27 10:45:00,28.14,28.15,28.14,28.15,2500.0,17.7306,17.7369,17.7306,17.7369,2500.0
2008-05-27 10:50:00,28.17,28.17,28.15,28.15,11700.0,17.7496,17.7496,17.7369,17.7369,11700.0
2008-05-27 10:55:00,28.16,28.17,28.16,28.17,4600.0,17.7432,17.7496,17.7432,17.7496,4600.0
2008-05-27 11:00:00,28.18,28.18,28.18,28.18,2900.0,17.7559,17.7559,17.7559,17.7559,2900.0
2008-05-27 11:05:00,28.17,28.17,28.11,28.11,8200.0,17.7496,17.7496,17.7117,17.7117,8200.0
2008-05-27 11:10:00,28.1,28.1,28.07,28.08,20300.0,17.7054,17.7054,17.6865,17.6928,20300.0
2008-05-27 11:15:00,28.07,28.08,28.07,28.07,86800.0,17.6865,17.6928,17.6865,17.6865,86800.0
2008-05-27 11:20:00,28.08,28.08,28.07,28.07,9500.0,17.6928,17.6928,17.6865,17.6865,9500.0
2008-05-27 11:25:00,28.07,28.08,28.07,28.07,14300.0,17.6865,17.6928,17.6865,17.6865,14300.0
2008-05-27 11:30:00,28.08,28.08,28.07,28.07,4500.0,17.6928,17.6928,17.6865,17.6865,4500.0
2008-05-27 11:35:00,28.07,28.11,28.07,28.1,20300.0,17.6865,17.7117,17.6865,17.7054,20300.0
2008-05-27 11:40:00,28.1,28.12,28.1,28.11,2200.0,17.7054,17.718,17.7054,17.7117,2200.0
2008-05-27 11:45:00,28.12,28.13,28.11,28.11,6200.0,17.718,17.7243,17.7117,17.7117,6200.0
2008-05-27 11:50:00,28.1,28.1,28.08,28.08,44300.0,17.7054,17.7054,17.6928,17.6928,44300.0
2008-05-27 11:55:00,28.09,28.1,28.07,28.07,5500.0,17.6991,17.7054,17.6865,17.6865,5500.0
2008-05-27 12:00:00,28.06,28.06,28.05,28.05,3600.0,17.6802,17.6802,17.6739,17.6739,3600.0
2008-05-27 12:05:00,28.05,28.06,28.05,28.05,14400.0,17.6739,17.6802,17.6739,17.6739,14400.0
2008-05-27 12:10:00,28.06,28.08,28.06,28.08,2600.0,17.6802,17.6928,17.6802,17.6928,2600.0
2008-05-27 12:15:00,28.08,28.09,28.07,28.09,99700.0,17.6928,17.6991,17.6865,17.6991,99700.0
2008-05-27 12:20:00,28.09,28.1,28.09,28.1,4300.0,17.6991,17.7054,17.6991,17.7054,4300.0
2008-05-27 12:25:00,28.1,28.12,28.1,28.12,2700.0,17.7054,17.718,17.7054,17.718,2700.0
2008-05-27 12:30:00,28.13,28.13,28.12,28.13,1300.0,17.7243,17.7243,17.718,17.7243,1300.0
2008-05-27 12:35:00,28.14,28.14,28.13,28.14,1200.0,17.7306,17.7306,17.7243,17.7306,1200.0
2008-05-27 12:40:00,28.14,28.16,28.13,28.14,46700.0,17.7306,17.7432,17.7243,17.7306,46700.0
2008-05-27 12:45:00,28.13,28.14,28.13,28.13,6600.0,17.7243,17.7306,17.7243,17.7243,6600.0
2008-05-27 12:50:00,28.13,28.14,28.13,28.13,9000.0,17.7243,17.7306,17.7243,17.7243,9000.0
2008-05-27 12:55:00,28.13,28.16,28.13,28.15,5900.0,17.7243,17.7432,17.7243,17.7369,5900.0
2008-05-27 13:00:00,28.16,28.16,28.13,28.13,34300.0,17.7432,17.7432,17.7243,17.7243,34300.0
2008-05-27 13:05:00,28.13,28.13,28.12,28.12,7400.0,17.7243,17.7243,17.718,17.718,7400.0
2008-05-27 13:10:00,28.13,28.13,28.11,28.11,7200.0,17.7243,17.7243,17.7117,17.7117,7200.0
2008-05-27 13:15:00,28.12,28.12,28.11,28.11,4700.0,17.718,17.718,17.7117,17.7117,4700.0
2008-05-27 13:20:00,28.11,28.11,28.1,28.11,1800.0,17.7117,17.7117,17.7054,17.7117,1800.0
2008-05-27 13:25:00,28.11,28.12,28.1,28.11,7800.0,17.7117,17.718,17.7054,17.7117,7800.0
2008-05-27 13:30:00,28.11,28.11,28.09,28.09,21400.0,17.7117,17.7117,17.6991,17.6991,21400.0
2008-05-27 13:35:00,28.11,28.11,28.11,28.11,1300.0,17.7117,17.7117,17.7117,17.7117,1300.0
2008-05-27 13:40:00,28.11,28.14,28.11,28.13,11300.0,17.7117,17.7306,17.7117,17.7243,11300.0
2008-05-27 13:45:00,28.13,28.13,28.12,28.12,800.0,17.7243,17.7243,17.718,17.718,800.0
2008-05-27 13:50:00,28.12,28.14,28.12,28.14,4300.0,17.718,17.7306,17.718,17.7306,4300.0
2008-05-27 13:55:00,28.14,28.15,28.13,28.15,3700.0,17.7306,17.7369,17.7243,17.7369,3700.0
2008-05-27 14:00:00,28.14,28.17,28.14,28.15,35000.0,17.7306,17.7496,17.7306,17.7369,35000.0
2008-05-27 14:05:00,28.15,28.16,28.15,28.15,9100.0,17.7369,17.7432,17.7369,17.7369,9100.0
2008-05-27 14:10:00,28.16,28.18,28.15,28.18,3400.0,17.7432,17.7559,17.7369,17.7559,3400.0
2008-05-27 14:15:00,28.18,28.18,28.14,28.14,5200.0,17.7559,17.7559,17.7306,17.7306,5200.0
2008-05-27 14:20:00,28.14,28.17,28.14,28.17,4100.0,17.7306,17.7496,17.7306,17.7496,4100.0
2008-05-27 14:25:00,28.17,28.19,28.17,28.17,7600.0,17.7496,17.7622,17.7496,17.7496,7600.0
2008-05-27 14:30:00,28.17,28.19,28.16,28.19,1800.0,17.7496,17.7622,17.7432,17.7622,1800.0
2008-05-27 14:35:00,28.2,28.23,28.2,28.22,7300.0,17.7685,17.7874,17.7685,17.7811,7300.0
2008-05-27 14:40:00,28.22,28.26,28.22,28.26,8100.0,17.7811,17.8063,17.7811,17.8063,8100.0
2008-05-27 14:45:00,28.25,28.26,28.25,28.25,2200.0,17.8,17.8063,17.8,17.8,2200.0
2008-05-27 14:50:00,28.27,28.28,28.24,28.24,4800.0,17.8126,17.8189,17.7937,17.7937,4800.0
2008-05-27 14:55:00,28.25,28.26,28.24,28.25,28100.0,17.8,17.8063,17.7937,17.8,28100.0
2008-05-27 15:00:00,28.26,28.27,28.25,28.27,3200.0,17.8063,17.8126,17.8,17.8126,3200.0
2008-05-27 15:05:00,28.27,28.27,28.26,28.27,7400.0,17.8126,17.8126,17.8063,17.8126,7400.0
2008-05-27 15:10:00,28.28,28.28,28.25,28.26,4200.0,17.8189,17.8189,17.8,17.8063,4200.0
2008-05-27 15:15:00,28.26,28.27,28.25,28.26,2900.0,17.8063,17.8126,17.8,17.8063,2900.0
2008-05-27 15:20:00,28.26,28.26,28.23,28.23,46500.0,17.8063,17.8063,17.7874,17.7874,46500.0
2008-05-27 15:25:00,28.23,28.25,28.22,28.24,89000.0,17.7874,17.8,17.7811,17.7937,89000.0
2008-05-27 15:30:00,28.25,28.27,28.25,28.27,86300.0,17.8,17.8126,17.8,17.8126,86300.0
2008-05-27 15:35:00,28.27,28.28,28.25,28.25,8400.0,17.8126,17.8189,17.8,17.8,8400.0
2008-05-27 15:40:00,28.25,28.25,28.23,28.25,32500.0,17.8,17.8,17.7874,17.8,32500.0
2008-05-27 15:45:00,28.25,28.25,28.23,28.23,39100.0,17.8,17.8,17.7874,17.7874,39100.0
2008-05-27 15:50:00,28.23,28.24,28.22,28.24,12500.0,17.7874,17.7937,17.7811,17.7937,12500.0
2008-05-27 15:55:00,28.24,28.25,28.21,28.24,51800.0,17.7937,17.8,17.7748,17.7937,51800.0
2008-05-28 09:30:00,28.33,28.33,28.19,28.29,37300.0,17.8504,17.8504,17.7622,17.8252,37300.0
2008-05-28 09:35:00,28.29,28.3,28.28,28.28,7700.0,17.8252,17.8315,17.8189,17.8189,7700.0
2008-05-28 09:40:00,28.28,28.28,28.26,28.27,8200.0,17.8189,17.8189,17.8063,17.8126,8200.0
2008-05-28 09:45:00,28.26,28.27,28.24,28.24,8800.0,17.8063,17.8126,17.7937,17.7937,8800.0
2008-05-28 09:50:00,28.24,28.24,28.22,28.22,8200.0,17.7937,17.7937,17.7811,17.7811,8200.0
2008-05-28 09:55:00,28.22,28.23,28.21,28.23,6800.0,17.7811,17.7874,17.7748,17.7874,6800.0
2008-05-28 10:00:00,28.21,28.22,28.19,28.21,5300.0,17.7748,17.7811,17.7622,17.7748,5300.0
2008-05-28 10:05:00,28.2,28.2,28.18,28.18,3100.0,17.7685,17.7685,17.7559,17.7559,3100.0
2008-05-28 10:10:00,28.18,28.2,28.18,28.2,13500.0,17.7559,17.7685,17.7559,17.7685,13500.0
2008-05-28 10:15:00,28.2,28.22,28.16,28.16,9100.0,17.7685,17.7811,17.7432,17.7432,9100.0
2008-05-28 10:20:00,28.16,28.16,28.12,28.16,7200.0,17.7432,17.7432,17.718,17.7432,7200.0
2008-05-28 10:25:00,28.16,28.17,28.15,28.17,3000.0,17.7432,17.7496,17.7369,17.7496,3000.0
2008-05-28 10:30:00,28.16,28.18,28.16,28.18,2500.0,17.7432,17.7559,17.7432,17.7559,2500.0
2008-05-28 10:35:00,28.19,28.19,28.17,28.17,3600.0,17.7622,17.7622,17.7496,17.7496,3600.0
2008-05-28 10:40:00,28.18,28.22,28.18,28.22,10700.0,17.7559,17.7811,17.7559,17.7811,10700.0
2008-05-28 10:45:00,28.23,28.23,28.22,28.22,4400.0,17.7874,17.7874,17.7811,17.7811,4400.0
2008-05-28 10:50:00,28.21,28.22,28.21,28.21,6000.0,17.7748,17.7811,17.7748,17.7748,6000.0
2008-05-28 10:55:00,28.23,28.25,28.22,28.25,8400.0,17.7874,17.8,17.7811,17.8,8400.0
2008-05-28 11:00:00,28.23,28.23,28.22,28.22,1500.0,17.7874,17.7874,17.7811,17.7811,1500.0
2008-05-28 11:05:00,28.22,28.23,28.2,28.22,4500.0,17.7811,17.7874,17.7685,17.7811,4500.0
2008-05-28 11:10:00,28.22,28.22,28.2,28.21,6800.0,17.7811,17.7811,17.7685,17.7748,6800.0
2008-05-28 11:15:00,28.2,28.21,28.19,28.21,5900.0,17.7685,17.7748,17.7622,17.7748,5900.0
2008-05-28 11:20:00,28.21,28.22,28.2,28.21,9000.0,17.7748,17.7811,17.7685,17.7748,9000.0
2008-05-28 11:25:00,28.2,28.2,28.19,28.19,6500.0,17.7685,17.7685,17.7622,17.7622,6500.0
2008-05-28 11:30:00,28.2,28.2,28.17,28.2,6200.0,17.7685,17.7685,17.7496,17.7685,6200.0
2008-05-28 11:35:00,28.2,28.21,28.2,28.2,7600.0,17.7685,17.7748,17.7685,17.7685,7600.0
2008-05-28 11:40:00,28.18,28.2,28.18,28.2,6200.0,17.7559,17.7685,17.7559,17.7685,6200.0
2008-05-28 11:45:00,28.18,28.18,28.16,28.16,3600.0,17.7559,17.7559,17.7432,17.7432,3600.0
2008-05-28 11:50:00,28.15,28.16,28.15,28.15,1500.0,17.7369,17.7432,17.7369,17.7369,1500.0
2008-05-28 11:55:00,28.13,28.14,28.12,28.12,6600.0,17.7243,17.7306,17.718,17.718,6600.0
2008-05-28 12:00:00,28.12,28.12,28.09,28.1,4800.0,17.718,17.718,17.6991,17.7054,4800.0
2008-05-28 12:05:00,28.09,28.1,28.07,28.07,4300.0,17.6991,17.7054,17.6865,17.6865,4300.0
2008-05-28 12:10:00,28.07,28.1,28.06,28.1,3600.0,17.6865,17.7054,17.6802,17.7054,3600.0
2008-05-28 12:15:00,28.1,28.16,28.1,28.15,6100.0,17.7054,17.7432,17.7054,17.7369,6100.0
2008-05-28 12:20:00,28.14,28.15,28.13,28.13,2300.0,17.7306,17.7369,17.7243,17.7243,2300.0
2008-05-28 12:25:00,28.14,28.14,28.12,28.13,1500.0,17.7306,17.7306,17.718,17.7243,1500.0
2008-05-28 12:30:00,28.13,28.13,28.11,28.12,1700.0,17.7243,17.7243,17.7117,17.718,1700.0
2008-05-28 12:35:00,28.13,28.14,28.13,28.14,1500.0,17.7243,17.7306,17.7243,17.7306,1500.0
2008-05-28 12:40:00,28.13,28.13,28.11,28.12,3300.0,17.7243,17.7243,17.7117,17.718,3300.0
2008-05-28 12:45:00,28.12,28.13,28.11,28.13,4500.0,17.718,17.7243,17.7117,17.7243,4500.0
2008-05-28 12:50:00,28.12,28.12,28.1,28.1,2300.0,17.718,17.718,17.7054,17.7054,2300.0
2008-05-28 12:55:00,28.1,28.11,28.1,28.11,1200.0,17.7054,17.7117,17.7054,17.7117,1200.0
2008-05-28 13:00:00,28.1,28.1,28.09,28.1,1400.0,17.7054,17.7054,17.6991,17.7054,1400.0
2008-05-28 13:05:00,28.1,28.13,28.1,28.13,1800.0,17.7054,17.7243,17.7054,17.7243,1800.0
2008-05-28 13:10:00,28.12,28.14,28.12,28.13,3300.0,17.718,17.7306,17.718,17.7243,3300.0
2008-05-28 13:15:00,28.13,28.15,28.13,28.15,3100.0,17.7243,17.7369,17.7243,17.7369,3100.0
2008-05-28 13:20:00,28.14,28.14,28.13,28.13,11700.0,17.7306,17.7306,17.7243,17.7243,11700.0
2008-05-28 13:25:00,28.12,28.13,28.12,28.13,1200.0,17.718,17.7243,17.718,17.7243,1200.0
2008-05-28 13:30:00,28.15,28.15,28.13,28.13,55300.0,17.7369,17.7369,17.7243,17.7243,55300.0
2008-05-28 13:35:00,28.12,28.12,28.12,28.12,1700.0,17.718,17.718,17.718,17.718,1700.0
2008-05-28 13:40:00,28.12,28.13,28.09,28.09,36100.0,17.718,17.7243,17.6991,17.6991,36100.0
2008-05-28 13:45:00,28.09,28.1,28.08,28.08,11100.0,17.6991,17.7054,17.6928,17.6928,11100.0
2008-05-28 13:50:00,28.08,28.09,28.06,28.09,5200.0,17.6928,17.6991,17.6802,17.6991,5200.0
2008-05-28 13:55:00,28.08,28.09,28.08,28.09,10000.0,17.6928,17.6991,17.6928,17.6991,10000.0
2008-05-28 14:00:00,28.09,28.09,28.06,28.09,6800.0,17.6991,17.6991,17.6802,17.6991,6800.0
2008-05-28 14:05:00,28.1,28.1,28.08,28.09,5500.0,17.7054,17.7054,17.6928,17.6991,5500.0
2008-05-28 14:10:00,28.1,28.11,28.09,28.1,11700.0,17.7054,17.7117,17.6991,17.7054,11700.0
2008-05-28 14:15:00,28.1,28.1,28.08,28.09,19800.0,17.7054,17.7054,17.6928,17.6991,19800.0
2008-05-28 14:20:00,28.09,28.09,28.05,28.07,6700.0,17.6991,17.6991,17.6739,17.6865,6700.0
2008-05-28 14:25:00,28.08,28.1,28.08,28.09,7600.0,17.6928,17.7054,17.6928,17.6991,7600.0
2008-05-28 14:30:00,28.09,28.09,28.08,28.08,4200.0,17.6991,17.6991,17.6928,17.6928,4200.0
2008-05-28 14:35:00,28.08,28.12,28.08,28.11,8600.0,17.6928,17.718,17.6928,17.7117,8600.0
2008-05-28 14:40:00,28.12,28.13,28.12,28.13,1600.0,17.718,17.7243,17.718,17.7243,1600.0
2008-05-28 14:45:00,28.13,28.14,28.11,28.11,2900.0,17.7243,17.7306,17.7117,17.7117,2900.0
2008-05-28 14:50:00,28.1,28.1,28.08,28.09,2300.0,17.7054,17.7054,17.6928,17.6991,2300.0
2008-05-28 14:55:00,28.08,28.09,28.07,28.09,52700.0,17.6928,17.6991,17.6865,17.6991,52700.0
2008-05-28 15:00:00,28.09,28.12,28.09,28.11,33300.0,17.6991,17.718,17.6991,17.7117,33300.0
2008-05-28 15:05:00,28.12,28.12,28.1,28.1,5600.0,17.718,17.718,17.7054,17.7054,5600.0
2008-05-28 15:10:00,28.09,28.09,28.07,28.08,10300.0,17.6991,17.6991,17.6865,17.6928,10300.0
2008-05-28 15:15:00,28.07,28.08,28.06,28.08,214900.0,17.6865,17.6928,17.6802,17.6928,214900.0
2008-05-28 15:20:00,28.08,28.09,28.07,28.09,39700.0,17.6928,17.6991,17.6865,17.6991,39700.0
2008-05-28 15:25:00,28.09,28.13,28.09,28.11,45700.0,17.6991,17.7243,17.6991,17.7117,45700.0
2008-05-28 15:30:00,28.12,28.14,28.12,28.13,80900.0,17.718,17.7306,17.718,17.7243,80900.0
2008-05-28 15:35:00,28.13,28.13,28.1,28.12,28800.0,17.7243,17.7243,17.7054,17.718,28800.0
2008-05-28 15:40:00,28.12,28.12,28.09,28.09,6500.0,17.718,17.718,17.6991,17.6991,6500.0
2008-05-28 15:45:00,28.1,28.12,28.1,28.12,1000.0,17.7054,17.718,17.7054,17.718,1000.0
2008-05-28 15:50:00,28.12,28.16,28.12,28.15,8400.0,17.718,17.7432,17.718,17.7369,8400.0
2008-05-28 15:55:00,28.15,28.15,28.13,28.13,360900.0,17.7369,17.7369,17.7243,17.7243,360900.0
2008-05-29 09:30:00,28.23,28.29,28.06,28.19,22300.0,17.7874,17.8252,17.6802,17.7622,22300.0
2008-05-29 09:35:00,28.22,28.24,28.22,28.23,3100.0,17.7811,17.7937,17.7811,17.7874,3100.0
2008-05-29 09:40:00,28.25,28.31,28.25,28.3,3900.0,17.8,17.8378,17.8,17.8315,3900.0
2008-05-29 09:45:00,28.3,28.33,28.29,28.33,136000.0,17.8315,17.8504,17.8252,17.8504,136000.0
2008-05-29 09:50:00,28.34,28.34,28.31,28.33,271900.0,17.8567,17.8567,17.8378,17.8504,271900.0
2008-05-29 09:55:00,28.33,28.34,28.32,28.34,140900.0,17.8504,17.8567,17.8441,17.8567,140900.0
2008-05-29 10:00:00,28.34,28.35,28.26,28.26,13600.0,17.8567,17.863,17.8063,17.8063,13600.0
2008-05-29 10:05:00,28.27,28.3,28.27,28.3,1700.0,17.8126,17.8315,17.8126,17.8315,1700.0
2008-05-29 10:10:00,28.31,28.31,28.27,28.27,159700.0,17.8378,17.8378,17.8126,17.8126,159700.0
2008-05-29 10:15:00,28.31,28.36,28.3,28.36,295400.0,17.8378,17.8693,17.8315,17.8693,295400.0
2008-05-29 10:20:00,28.36,28.39,28.35,28.39,311000.0,17.8693,17.8882,17.863,17.8882,311000.0
2008-05-29 10:25:00,28.38,28.39,28.34,28.34,18100.0,17.8819,17.8882,17.8567,17.8567,18100.0
2008-05-29 10:30:00,28.33,28.33,28.2,28.21,30300.0,17.8504,17.8504,17.7685,17.7748,30300.0
2008-05-29 10:35:00,28.21,28.27,28.21,28.27,12000.0,17.7748,17.8126,17.7748,17.8126,12000.0
2008-05-29 10:40:00,28.26,28.27,28.24,28.27,11900.0,17.8063,17.8126,17.7937,17.8126,11900.0
2008-05-29 10:45:00,28.27,28.34,28.27,28.33,14700.0,17.8126,17.8567,17.8126,17.8504,14700.0
2008-05-29 10:50:00,28.34,28.35,28.32,28.35,8300.0,17.8567,17.863,17.8441,17.863,8300.0
2008-05-29 10:55:00,28.34,28.35,28.32,28.32,4100.0,17.8567,17.863,17.8441,17.8441,4100.0
2008-05-29 11:00:00,28.33,28.35,28.33,28.35,1700.0,17.8504,17.863,17.8504,17.863,1700.0
2008-05-29 11:05:00,28.33,28.34,28.32,28.33,18300.0,17.8504,17.8567,17.8441,17.8504,18300.0
2008-05-29 11:10:00,28.34,28.37,28.34,28.37,13100.0,17.8567,17.8756,17.8567,17.8756,13100.0
2008-05-29 11:15:00,28.37,28.38,28.36,28.37,2800.0,17.8756,17.8819,17.8693,17.8756,2800.0
2008-05-29 11:20:00,28.37,28.37,28.36,28.36,3400.0,17.8756,17.8756,17.8693,17.8693,3400.0
2008-05-29 11:25:00,28.34,28.37,28.34,28.35,3900.0,17.8567,17.8756,17.8567,17.863,3900.0
2008-05-29 11:30:00,28.36,28.36,28.34,28.34,8000.0,17.8693,17.8693,17.8567,17.8567,8000.0
2008-05-29 11:35:00,28.34,28.39,28.34,28.37,5200.0,17.8567,17.8882,17.8567,17.8756,5200.0
2008-05-29 11:40:00,28.37,28.38,28.33,28.34,3300.0,17.8756,17.8819,17.8504,17.8567,3300.0
2008-05-29 11:45:00,28.35,28.35,28.33,28.35,61900.0,17.863,17.863,17.8504,17.863,61900.0
2008-05-29 11:50:00,28.35,28.39,28.35,28.38,3500.0,17.863,17.8882,17.863,17.8819,3500.0
2008-05-29 11:55:00,28.39,28.4,28.38,28.38,81700.0,17.8882,17.8945,17.8819,17.8819,81700.0
2008-05-29 12:00:00,28.39,28.39,28.37,28.37,353300.0,17.8882,17.8882,17.8756,17.8756,353300.0
2008-05-29 12:05:00,28.37,28.4,28.36,28.4,35300.0,17.8756,17.8945,17.8693,17.8945,35300.0
2008-05-29 12:10:00,28.39,28.41,28.39,28.4,46200.0,17.8882,17.9008,17.8882,17.8945,46200.0
2008-05-29 12:15:00,28.37,28.38,28.37,28.38,3500.0,17.8756,17.8819,17.8756,17.8819,3500.0
2008-05-29 12:20:00,28.37,28.37,28.37,28.37,500.0,17.8756,17.8756,17.8756,17.8756,500.0
2008-05-29 12:25:00,28.38,28.39,28.38,28.38,6000.0,17.8819,17.8882,17.8819,17.8819,6000.0
2008-05-29 12:30:00,28.39,28.42,28.39,28.42,5500.0,17.8882,17.9071,17.8882,17.9071,5500.0
2008-05-29 12:35:00,28.42,28.44,28.42,28.44,3700.0,17.9071,17.9197,17.9071,17.9197,3700.0
2008-05-29 12:40:00,28.44,28.45,28.43,28.45,96800.0,17.9197,17.926,17.9134,17.926,96800.0
2008-05-29 12:45:00,28.46,28.46,28.45,28.45,11800.0,17.9323,17.9323,17.926,17.926,11800.0
2008-05-29 12:50:00,28.46,28.47,28.45,28.45,4200.0,17.9323,17.9386,17.926,17.926,4200.0
2008-05-29 12:55:00,28.45,28.46,28.45,28.46,2200.0,17.926,17.9323,17.926,17.9323,2200.0
2008-05-29 13:00:00,28.46,28.48,28.46,28.47,6900.0,17.9323,17.9449,17.9323,17.9386,6900.0
2008-05-29 13:05:00,28.48,28.5,28.48,28.49,222500.0,17.9449,17.9575,17.9449,17.9512,222500.0
2008-05-29 13:10:00,28.48,28.48,28.47,28.47,1100.0,17.9449,17.9449,17.9386,17.9386,1100.0
2008-05-29 13:15:00,28.46,28.46,28.44,28.46,6200.0,17.9323,17.9323,17.9197,17.9323,6200.0
2008-05-29 13:20:00,28.46,28.46,28.45,28.46,2400.0,17.9323,17.9323,17.926,17.9323,2400.0
2008-05-29 13:25:00,28.46,28.47,28.44,28.44,8700.0,17.9323,17.9386,17.9197,17.9197,8700.0
2008-05-29 13:30:00,28.44,28.47,28.44,28.47,1400.0,17.9197,17.9386,17.9197,17.9386,1400.0
2008-05-29 13:35:00,28.47,28.48,28.47,28.47,800.0,17.9386,17.9449,17.9386,17.9386,800.0
2008-05-29 13:40:00,28.47,28.48,28.46,28.47,13000.0,17.9386,17.9449,17.9323,17.9386,13000.0
2008-05-29 13:45:00,28.46,28.49,28.46,28.49,4000.0,17.9323,17.9512,17.9323,17.9512,4000.0
2008-05-29 13:50:00,28.49,28.49,28.47,28.49,3800.0,17.9512,17.9512,17.9386,17.9512,3800.0
2008-05-29 13:55:00,28.48,28.48,28.48,28.48,1200.0,17.9449,17.9449,17.9449,17.9449,1200.0
2008-05-29 14:00:00,28.46,28.47,28.46,28.47,26500.0,17.9323,17.9386,17.9323,17.9386,26500.0
2008-05-29 14:05:00,28.46,28.48,28.46,28.47,10300.0,17.9323,17.9449,17.9323,17.9386,10300.0
2008-05-29 14:10:00,28.47,28.49,28.46,28.49,6500.0,17.9386,17.9512,17.9323,17.9512,6500.0
2008-05-29 14:15:00,28.49,28.49,28.48,28.49,1200.0,17.9512,17.9512,17.9449,17.9512,1200.0
2008-05-29 14:20:00,28.5,28.52,28.5,28.51,4700.0,17.9575,17.9701,17.9575,17.9638,4700.0
2008-05-29 14:25:00,28.5,28.5,28.47,28.48,24300.0,17.9575,17.9575,17.9386,17.9449,24300.0
2008-05-29 14:30:00,28.49,28.5,28.48,28.49,114700.0,17.9512,17.9575,17.9449,17.9512,114700.0
2008-05-29 14:35:00,28.49,28.49,28.45,28.46,69500.0,17.9512,17.9512,17.926,17.9323,69500.0
2008-05-29 14:40:00,28.45,28.46,28.44,28.46,27400.0,17.926,17.9323,17.9197,17.9323,27400.0
2008-05-29 14:45:00,28.45,28.46,28.44,28.45,21200.0,17.926,17.9323,17.9197,17.926,21200.0
2008-05-29 14:50:00,28.46,28.48,28.46,28.46,13500.0,17.9323,17.9449,17.9323,17.9323,13500.0
2008-05-29 14:55:00,28.46,28.46,28.43,28.44,16000.0,17.9323,17.9323,17.9134,17.9197,16000.0
2008-05-29 15:00:00,28.43,28.43,28.42,28.43,26100.0,17.9134,17.9134,17.9071,17.9134,26100.0
2008-05-29 15:05:00,28.44,28.44,28.43,28.44,20800.0,17.9197,17.9197,17.9134,17.9197,20800.0
2008-05-29 15:10:00,28.44,28.45,28.42,28.42,10500.0,17.9197,17.926,17.9071,17.9071,10500.0
2008-05-29 15:15:00,28.43,28.43,28.4,28.41,30300.0,17.9134,17.9134,17.8945,17.9008,30300.0
2008-05-29 15:20:00,28.42,28.44,28.4,28.41,18300.0,17.9071,17.9197,17.8945,17.9008,18300.0
2008-05-29 15:25:00,28.4,28.41,28.39,28.4,16800.0,17.8945,17.9008,17.8882,17.8945,16800.0
2008-05-29 15:30:00,28.41,28.41,28.4,28.41,11600.0,17.9008,17.9008,17.8945,17.9008,11600.0
2008-05-29 15:35:00,28.4,28.44,28.4,28.44,16600.0,17.8945,17.9197,17.8945,17.9197,16600.0
2008-05-29 15:40:00,28.44,28.44,28.42,28.44,20900.0,17.9197,17.9197,17.9071,17.9197,20900.0
2008-05-29 15:45:00,28.43,28.45,28.43,28.45,26700.0,17.9134,17.926,17.9134,17.926,26700.0
2008-05-29 15:50:00,28.44,28.45,28.41,28.41,47600.0,17.9197,17.926,17.9008,17.9008,47600.0
2008-05-29 15:55:00,28.41,28.43,28.41,28.42,226500.0,17.9008,17.9134,17.9008,17.9071,226500.0
2008-05-30 09:30:00,28.51,28.51,28.35,28.35,24100.0,17.9638,17.9638,17.863,17.863,24100.0
2008-05-30 09:35:00,28.34,28.36,28.34,28.36,18000.0,17.8567,17.8693,17.8567,17.8693,18000.0
2008-05-30 09:40:00,28.38,28.4,28.38,28.4,1900.0,17.8819,17.8945,17.8819,17.8945,1900.0
2008-05-30 09:45:00,28.41,28.44,28.4,28.43,6300.0,17.9008,17.9197,17.8945,17.9134,6300.0
2008-05-30 09:50:00,28.4,28.44,28.4,28.43,5500.0,17.8945,17.9197,17.8945,17.9134,5500.0
2008-05-30 09:55:00,28.43,28.44,28.4,28.42,4500.0,17.9134,17.9197,17.8945,17.9071,4500.0
2008-05-30 10:00:00,28.4,28.42,28.4,28.42,4700.0,17.8945,17.9071,17.8945,17.9071,4700.0
2008-05-30 10:05:00,28.42,28.43,28.39,28.4,6400.0,17.9071,17.9134,17.8882,17.8945,6400.0
2008-05-30 10:10:00,28.4,28.42,28.39,28.42,1300.0,17.8945,17.9071,17.8882,17.9071,1300.0
2008-05-30 10:15:00,28.45,28.45,28.41,28.41,3300.0,17.926,17.926,17.9008,17.9008,3300.0
2008-05-30 10:20:00,28.44,28.48,28.44,28.48,2400.0,17.9197,17.9449,17.9197,17.9449,2400.0
2008-05-30 10:25:00,28.48,28.5,28.48,28.5,12500.0,17.9449,17.9575,17.9449,17.9575,12500.0
2008-05-30 10:30:00,28.5,28.5,28.46,28.46,3700.0,17.9575,17.9575,17.9323,17.9323,3700.0
2008-05-30 10:35:00,28.46,28.47,28.46,28.46,21000.0,17.9323,17.9386,17.9323,17.9323,21000.0
2008-05-30 10:40:00,28.47,28.48,28.47,28.47,3000.0,17.9386,17.9449,17.9386,17.9386,3000.0
2008-05-30 10:45:00,28.47,28.48,28.46,28.46,9700.0,17.9386,17.9449,17.9323,17.9323,9700.0
2008-05-30 10:50:00,28.46,28.47,28.4,28.4,11200.0,17.9323,17.9386,17.8945,17.8945,11200.0
2008-05-30 10:55:00,28.4,28.41,28.39,28.41,5600.0,17.8945,17.9008,17.8882,17.9008,5600.0
2008-05-30 11:00:00,28.41,28.42,28.4,28.42,2600.0,17.9008,17.9071,17.8945,17.9071,2600.0
2008-05-30 11:05:00,28.41,28.42,28.4,28.4,8100.0,17.9008,17.9071,17.8945,17.8945,8100.0
2008-05-30 11:10:00,28.4,28.4,28.37,28.37,11900.0,17.8945,17.8945,17.8756,17.8756,11900.0
2008-05-30 11:15:00,28.36,28.37,28.36,28.37,1600.0,17.8693,17.8756,17.8693,17.8756,1600.0
2008-05-30 11:20:00,28.37,28.39,28.37,28.38,3300.0,17.8756,17.8882,17.8756,17.8819,3300.0
2008-05-30 11:25:00,28.39,28.39,28.38,28.38,2500.0,17.8882,17.8882,17.8819,17.8819,2500.0
2008-05-30 11:30:00,28.37,28.4,28.37,28.39,3200.0,17.8756,17.8945,17.8756,17.8882,3200.0
2008-05-30 11:35:00,28.39,28.4,28.39,28.39,73800.0,17.8882,17.8945,17.8882,17.8882,73800.0
2008-05-30 11:40:00,28.4,28.41,28.38,28.4,19800.0,17.8945,17.9008,17.8819,17.8945,19800.0
2008-05-30 11:45:00,28.4,28.41,28.39,28.4,4000.0,17.8945,17.9008,17.8882,17.8945,4000.0
2008-05-30 11:50:00,28.39,28.41,28.39,28.41,5000.0,17.8882,17.9008,17.8882,17.9008,5000.0
2008-05-30 11:55:00,28.42,28.42,28.41,28.41,1100.0,17.9071,17.9071,17.9008,17.9008,1100.0
2008-05-30 12:00:00,28.41,28.41,28.4,28.41,9000.0,17.9008,17.9008,17.8945,17.9008,9000.0
2008-05-30 12:05:00,28.41,28.42,28.4,28.41,2600.0,17.9008,17.9071,17.8945,17.9008,2600.0
2008-05-30 12:10:00,28.41,28.41,28.4,28.4,108200.0,17.9008,17.9008,17.8945,17.8945,108200.0
2008-05-30 12:15:00,28.41,28.41,28.39,28.39,231200.0,17.9008,17.9008,17.8882,17.8882,231200.0
2008-05-30 12:20:00,28.4,28.4,28.39,28.4,213000.0,17.8945,17.8945,17.8882,17.8945,213000.0
2008-05-30 12:25:00,28.4,28.42,28.39,28.42,24100.0,17.8945,17.9071,17.8882,17.9071,24100.0
2008-05-30 12:30:00,28.43,28.44,28.43,28.43,6100.0,17.9134,17.9197,17.9134,17.9134,6100.0
2008-05-30 12:35:00,28.44,28.44,28.42,28.42,95200.0,17.9197,17.9197,17.9071,17.9071,95200.0
2008-05-30 12:40:00,28.42,28.44,28.42,28.44,26200.0,17.9071,17.9197,17.9071,17.9197,26200.0
2008-05-30 12:45:00,28.44,28.44,28.44,28.44,2300.0,17.9197,17.9197,17.9197,17.9197,2300.0
2008-05-30 12:50:00,28.44,28.45,28.43,28.43,20300.0,17.9197,17.926,17.9134,17.9134,20300.0
2008-05-30 12:55:00,28.44,28.45,28.43,28.45,21600.0,17.9197,17.926,17.9134,17.926,21600.0
2008-05-30 13:00:00,28.45,28.47,28.45,28.47,14000.0,17.926,17.9386,17.926,17.9386,14000.0
2008-05-30 13:05:00,28.46,28.46,28.45,28.45,7500.0,17.9323,17.9323,17.926,17.926,7500.0
2008-05-30 13:10:00,28.45,28.45,28.43,28.45,11400.0,17.926,17.926,17.9134,17.926,11400.0
2008-05-30 13:15:00,28.44,28.45,28.43,28.43,6000.0,17.9197,17.926,17.9134,17.9134,6000.0
2008-05-30 13:20:00,28.43,28.45,28.43,28.45,4800.0,17.9134,17.926,17.9134,17.926,4800.0
2008-05-30 13:25:00,28.45,28.47,28.45,28.46,25700.0,17.926,17.9386,17.926,17.9323,25700.0
2008-05-30 13:30:00,28.46,28.47,28.46,28.46,2700.0,17.9323,17.9386,17.9323,17.9323,2700.0
2008-05-30 13:35:00,28.46,28.46,28.45,28.45,8100.0,17.9323,17.9323,17.926,17.926,8100.0
2008-05-30 13:40:00,28.45,28.47,28.45,28.46,1800.0,17.926,17.9386,17.926,17.9323,1800.0
2008-05-30 13:45:00,28.46,28.48,28.46,28.48,4600.0,17.9323,17.9449,17.9323,17.9449,4600.0
2008-05-30 13:50:00,28.49,28.49,28.46,28.47,13900.0,17.9512,17.9512,17.9323,17.9386,13900.0
2008-05-30 13:55:00,28.46,28.48,28.46,28.48,18300.0,17.9323,17.9449,17.9323,17.9449,18300.0
2008-05-30 14:00:00,28.47,28.48,28.45,28.45,4500.0,17.9386,17.9449,17.926,17.926,4500.0
2008-05-30 14:05:00,28.46,28.47,28.45,28.45,5100.0,17.9323,17.9386,17.926,17.926,5100.0
2008-05-30 14:10:00,28.45,28.46,28.44,28.46,7300.0,17.926,17.9323,17.9197,17.9323,7300.0
2008-05-30 14:15:00,28.45,28.45,28.44,28.44,2600.0,17.926,17.926,17.9197,17.9197,2600.0
2008-05-30 14:20:00,28.45,28.45,28.43,28.43,4100.0,17.926,17.926,17.9134,17.9134,4100.0
2008-05-30 14:25:00,28.44,28.46,28.44,28.45,16100.0,17.9197,17.9323,17.9197,17.926,16100.0
2008-05-30 14:30:00,28.45,28.48,28.45,28.47,7000.0,17.926,17.9449,17.926,17.9386,7000.0
2008-05-30 14:35:00,28.47,28.48,28.47,28.48,1700.0,17.9386,17.9449,17.9386,17.9449,1700.0
2008-05-30 14:40:00,28.47,28.48,28.46,28.48,84500.0,17.9386,17.9449,17.9323,17.9449,84500.0
2008-05-30 14:45:00,28.47,28.47,28.45,28.45,8400.0,17.9386,17.9386,17.926,17.926,8400.0
2008-05-30 14:50:00,28.46,28.47,28.45,28.47,5200.0,17.9323,17.9386,17.926,17.9386,5200.0
2008-05-30 14:55:00,28.46,28.48,28.46,28.47,22300.0,17.9323,17.9449,17.9323,17.9386,22300.0
2008-05-30 15:00:00,28.47,28.48,28.47,28.48,15700.0,17.9386,17.9449,17.9386,17.9449,15700.0
2008-05-30 15:05:00,28.48,28.49,28.46,28.46,35400.0,17.9449,17.9512,17.9323,17.9323,35400.0
2008-05-30 15:10:00,28.47,28.47,28.45,28.46,56300.0,17.9386,17.9386,17.926,17.9323,56300.0
2008-05-30 15:15:00,28.47,28.47,28.42,28.43,66000.0,17.9386,17.9386,17.9071,17.9134,66000.0
2008-05-30 15:20:00,28.44,28.45,28.43,28.44,16000.0,17.9197,17.926,17.9134,17.9197,16000.0
2008-05-30 15:25:00,28.44,28.46,28.44,28.46,35300.0,17.9197,17.9323,17.9197,17.9323,35300.0
2008-05-30 15:30:00,28.46,28.48,28.46,28.46,18300.0,17.9323,17.9449,17.9323,17.9323,18300.0
2008-05-30 15:35:00,28.46,28.49,28.45,28.49,36600.0,17.9323,17.9512,17.926,17.9512,36600.0
2008-05-30 15:40:00,28.49,28.5,28.48,28.49,334300.0,17.9512,17.9575,17.9449,17.9512,334300.0
2008-05-30 15:45:00,28.49,28.54,28.49,28.53,197600.0,17.9512,17.9827,17.9512,17.9764,197600.0
2008-05-30 15:50:00,28.53,28.54,28.5,28.5,44500.0,17.9764,17.9827,17.9575,17.9575,44500.0
2008-05-30 15:55:00,28.5,28.5,28.43,28.44,48300.0,17.9575,17.9575,17.9134,17.9197,48300.0
2008-06-02 09:30:00,28.49,28.49,28.34,28.38,23800.0,17.9512,17.9512,17.8567,17.8819,23800.0
2008-06-02 09:35:00,28.38,28.38,28.34,28.34,5000.0,17.8819,17.8819,17.8567,17.8567,5000.0
2008-06-02 09:40:00,28.33,28.33,28.31,28.32,50100.0,17.8504,17.8504,17.8378,17.8441,50100.0
2008-06-02 09:45:00,28.32,28.33,28.29,28.32,25000.0,17.8441,17.8504,17.8252,17.8441,25000.0
2008-06-02 09:50:00,28.31,28.31,28.29,28.29,13900.0,17.8378,17.8378,17.8252,17.8252,13900.0
2008-06-02 09:55:00,28.29,28.29,28.28,28.29,37900.0,17.8252,17.8252,17.8189,17.8252,37900.0
2008-06-02 10:00:00,28.29,28.33,28.28,28.33,60900.0,17.8252,17.8504,17.8189,17.8504,60900.0
2008-06-02 10:05:00,28.33,28.33,28.29,28.29,9300.0,17.8504,17.8504,17.8252,17.8252,9300.0
2008-06-02 10:10:00,28.29,28.3,28.27,28.27,23200.0,17.8252,17.8315,17.8126,17.8126,23200.0
2008-06-02 10:15:00,28.27,28.27,28.25,28.26,4500.0,17.8126,17.8126,17.8,17.8063,4500.0
2008-06-02 10:20:00,28.26,28.26,28.22,28.22,78700.0,17.8063,17.8063,17.7811,17.7811,78700.0
2008-06-02 10:25:00,28.22,28.23,28.18,28.2,85400.0,17.7811,17.7874,17.7559,17.7685,85400.0
2008-06-02 10:30:00,28.19,28.19,28.17,28.17,82700.0,17.7622,17.7622,17.7496,17.7496,82700.0
2008-06-02 10:35:00,28.17,28.2,28.17,28.2,37800.0,17.7496,17.7685,17.7496,17.7685,37800.0
2008-06-02 10:40:00,28.2,28.22,28.2,28.22,22300.0,17.7685,17.7811,17.7685,17.7811,22300.0
2008-06-02 10:45:00,28.22,28.24,28.22,28.24,131200.0,17.7811,17.7937,17.7811,17.7937,131200.0
2008-06-02 10:50:00,28.23,28.24,28.23,28.24,30500.0,17.7874,17.7937,17.7874,17.7937,30500.0
2008-06-02 10:55:00,28.24,28.24,28.2,28.2,44800.0,17.7937,17.7937,17.7685,17.7685,44800.0
2008-06-02 11:00:00,28.21,28.22,28.17,28.17,36700.0,17.7748,17.7811,17.7496,17.7496,36700.0
2008-06-02 11:05:00,28.17,28.19,28.17,28.19,18700.0,17.7496,17.7622,17.7496,17.7622,18700.0
2008-06-02 11:10:00,28.2,28.21,28.19,28.2,14000.0,17.7685,17.7748,17.7622,17.7685,14000.0
2008-06-02 11:15:00,28.21,28.21,28.19,28.21,31800.0,17.7748,17.7748,17.7622,17.7748,31800.0
2008-06-02 11:20:00,28.2,28.21,28.19,28.19,42500.0,17.7685,17.7748,17.7622,17.7622,42500.0
2008-06-02 11:25:00,28.19,28.2,28.18,28.19,14300.0,17.7622,17.7685,17.7559,17.7622,14300.0
2008-06-02 11:30:00,28.19,28.19,28.17,28.18,23600.0,17.7622,17.7622,17.7496,17.7559,23600.0
2008-06-02 11:35:00,28.18,28.18,28.15,28.16,39100.0,17.7559,17.7559,17.7369,17.7432,39100.0
2008-06-02 11:40:00,28.16,28.16,28.15,28.15,31100.0,17.7432,17.7432,17.7369,17.7369,31100.0
2008-06-02 11:45:00,28.16,28.17,28.14,28.16,10300.0,17.7432,17.7496,17.7306,17.7432,10300.0
2008-06-02 11:50:00,28.16,28.18,28.15,28.17,12600.0,17.7432,17.7559,17.7369,17.7496,12600.0
2008-06-02 11:55:00,28.18,28.19,28.17,28.18,23200.0,17.7559,17.7622,17.7496,17.7559,23200.0
2008-06-02 12:00:00,28.17,28.17,28.14,28.15,79300.0,17.7496,17.7496,17.7306,17.7369,79300.0
2008-06-02 12:05:00,28.15,28.17,28.15,28.17,25900.0,17.7369,17.7496,17.7369,17.7496,25900.0
2008-06-02 12:10:00,28.17,28.18,28.16,28.17,18800.0,17.7496,17.7559,17.7432,17.7496,18800.0
2008-06-02 12:15:00,28.17,28.17,28.16,28.16,1700.0,17.7496,17.7496,17.7432,17.7432,1700.0
2008-06-02 12:20:00,28.16,28.17,28.16,28.17,9300.0,17.7432,17.7496,17.7432,17.7496,9300.0
2008-06-02 12:25:00,28.17,28.17,28.16,28.16,15500.0,17.7496,17.7496,17.7432,17.7432,15500.0
2008-06-02 12:30:00,28.17,28.17,28.12,28.12,34000.0,17.7496,17.7496,17.718,17.718,34000.0
2008-06-02 12:35:00,28.09,28.1,28.08,28.1,14000.0,17.6991,17.7054,17.6928,17.7054,14000.0
2008-06-02 12:40:00,28.1,28.1,28.07,28.08,9000.0,17.7054,17.7054,17.6865,17.6928,9000.0
2008-06-02 12:45:00,28.09,28.09,28.07,28.07,22300.0,17.6991,17.6991,17.6865,17.6865,22300.0
2008-06-02 12:50:00,28.07,28.09,28.07,28.09,6600.0,17.6865,17.6991,17.6865,17.6991,6600.0
2008-06-02 12:55:00,28.08,28.1,28.08,28.1,14900.0,17.6928,17.7054,17.6928,17.7054,14900.0
2008-06-02 13:00:00,28.09,28.12,28.09,28.12,42300.0,17.6991,17.718,17.6991,17.718,42300.0
2008-06-02 13:05:00,28.13,28.13,28.1,28.13,10800.0,17.7243,17.7243,17.7054,17.7243,10800.0
2008-06-02 13:10:00,28.12,28.15,28.12,28.15,6700.0,17.718,17.7369,17.718,17.7369,6700.0
2008-06-02 13:15:00,28.15,28.15,28.12,28.12,16700.0,17.7369,17.7369,17.718,17.718,16700.0
2008-06-02 13:20:00,28.13,28.13,28.1,28.11,27600.0,17.7243,17.7243,17.7054,17.7117,27600.0
2008-06-02 13:25:00,28.12,28.12,28.11,28.11,4000.0,17.718,17.718,17.7117,17.7117,4000.0
2008-06-02 13:30:00,28.12,28.12,28.1,28.11,20400.0,17.718,17.718,17.7054,17.7117,20400.0
2008-06-02 13:35:00,28.11,28.12,28.1,28.12,157200.0,17.7117,17.718,17.7054,17.718,157200.0
2008-06-02 13:40:00,28.12,28.13,28.12,28.12,67600.0,17.718,17.7243,17.718,17.718,67600.0
2008-06-02 13:45:00,28.12,28.12,28.11,28.11,33700.0,17.718,17.718,17.7117,17.7117,33700.0
2008-06-02 13:50:00,28.11,28.12,28.11,28.11,4900.0,17.7117,17.718,17.7117,17.7117,4900.0
2008-06-02 13:55:00,28.13,28.13,28.12,28.13,5100.0,17.7243,17.7243,17.718,17.7243,5100.0
2008-06-02 14:00:00,28.14,28.14,28.12,28.13,27600.0,17.7306,17.7306,17.718,17.7243,27600.0
2008-06-02 14:05:00,28.13,28.15,28.12,28.15,19500.0,17.7243,17.7369,17.718,17.7369,19500.0
2008-06-02 14:10:00,28.15,28.16,28.14,28.15,14300.0,17.7369,17.7432,17.7306,17.7369,14300.0
2008-06-02 14:15:00,28.14,28.14,28.13,28.13,3700.0,17.7306,17.7306,17.7243,17.7243,3700.0
2008-06-02 14:20:00,28.13,28.14,28.13,28.13,14800.0,17.7243,17.7306,17.7243,17.7243,14800.0
2008-06-02 14:25:00,28.14,28.16,28.13,28.15,14400.0,17.7306,17.7432,17.7243,17.7369,14400.0
2008-06-02 14:30:00,28.16,28.16,28.12,28.12,26500.0,17.7432,17.7432,17.718,17.718,26500.0
2008-06-02 14:35:00,28.13,28.15,28.12,28.13,29700.0,17.7243,17.7369,17.718,17.7243,29700.0
2008-06-02 14:40:00,28.13,28.14,28.13,28.13,9200.0,17.7243,17.7306,17.7243,17.7243,9200.0
2008-06-02 14:45:00,28.14,28.16,28.13,28.16,15900.0,17.7306,17.7432,17.7243,17.7432,15900.0
2008-06-02 14:50:00,28.16,28.16,28.15,28.16,16000.0,17.7432,17.7432,17.7369,17.7432,16000.0
2008-06-02 14:55:00,28.15,28.17,28.14,28.15,35600.0,17.7369,17.7496,17.7306,17.7369,35600.0
2008-06-02 15:00:00,28.15,28.16,28.14,28.16,32100.0,17.7369,17.7432,17.7306,17.7432,32100.0
2008-06-02 15:05:00,28.16,28.16,28.14,28.14,5000.0,17.7432,17.7432,17.7306,17.7306,5000.0
2008-06-02 15:10:00,28.15,28.16,28.14,28.15,18600.0,17.7369,17.7432,17.7306,17.7369,18600.0
2008-06-02 15:15:00,28.15,28.16,28.13,28.16,29600.0,17.7369,17.7432,17.7243,17.7432,29600.0
2008-06-02 15:20:00,28.16,28.17,28.15,28.17,22700.0,17.7432,17.7496,17.7369,17.7496,22700.0
2008-06-02 15:25:00,28.17,28.24,28.17,28.22,41500.0,17.7496,17.7937,17.7496,17.7811,41500.0
2008-06-02 15:30:00,28.22,28.23,28.21,28.23,18700.0,17.7811,17.7874,17.7748,17.7874,18700.0
2008-06-02 15:35:00,28.22,28.23,28.21,28.21,18300.0,17.7811,17.7874,17.7748,17.7748,18300.0
2008-06-02 15:40:00,28.21,28.25,28.21,28.24,41100.0,17.7748,17.8,17.7748,17.7937,41100.0
2008-06-02 15:45:00,28.25,28.27,28.25,28.27,25200.0,17.8,17.8126,17.8,17.8126,25200.0
2008-06-02 15:50:00,28.27,28.28,28.26,28.27,14700.0,17.8126,17.8189,17.8063,17.8126,14700.0
2008-06-02 15:55:00,28.27,28.28,28.22,28.24,100600.0,17.8126,17.8189,17.7811,17.7937,100600.0
2008-06-03 09:30:00,28.13,28.38,28.13,28.25,14900.0,17.7243,17.8819,17.7243,17.8,14900.0
2008-06-03 09:35:00,28.27,28.3,28.26,28.26,16600.0,17.8126,17.8315,17.8063,17.8063,16600.0
2008-06-03 09:40:00,28.26,28.28,28.25,28.27,5200.0,17.8063,17.8189,17.8,17.8126,5200.0
2008-06-03 09:45:00,28.27,28.28,28.25,28.27,13800.0,17.8126,17.8189,17.8,17.8126,13800.0
2008-06-03 09:50:00,28.26,28.27,28.26,28.27,5800.0,17.8063,17.8126,17.8063,17.8126,5800.0
2008-06-03 09:55:00,28.26,28.28,28.25,28.25,12100.0,17.8063,17.8189,17.8,17.8,12100.0
2008-06-03 10:00:00,28.25,28.35,28.25,28.35,19700.0,17.8,17.863,17.8,17.863,19700.0
2008-06-03 10:05:00,28.35,28.36,28.34,28.35,18100.0,17.863,17.8693,17.8567,17.863,18100.0
2008-06-03 10:10:00,28.34,28.35,28.32,28.33,37900.0,17.8567,17.863,17.8441,17.8504,37900.0
2008-06-03 10:15:00,28.33,28.34,28.31,28.32,35200.0,17.8504,17.8567,17.8378,17.8441,35200.0
2008-06-03 10:20:00,28.31,28.31,28.28,28.29,14400.0,17.8378,17.8378,17.8189,17.8252,14400.0
2008-06-03 10:25:00,28.28,28.3,28.25,28.26,18100.0,17.8189,17.8315,17.8,17.8063,18100.0
2008-06-03 10:30:00,28.25,28.25,28.23,28.25,15600.0,17.8,17.8,17.7874,17.8,15600.0
2008-06-03 10:35:00,28.26,28.26,28.24,28.25,6600.0,17.8063,17.8063,17.7937,17.8,6600.0
2008-06-03 10:40:00,28.25,28.27,28.24,28.24,20400.0,17.8,17.8126,17.7937,17.7937,20400.0
2008-06-03 10:45:00,28.24,28.25,28.22,28.25,9200.0,17.7937,17.8,17.7811,17.8,9200.0
2008-06-03 10:50:00,28.25,28.27,28.25,28.27,13900.0,17.8,17.8126,17.8,17.8126,13900.0
2008-06-03 10:55:00,28.27,28.29,28.26,28.29,11200.0,17.8126,17.8252,17.8063,17.8252,11200.0
2008-06-03 11:00:00,28.3,28.31,28.28,28.28,10300.0,17.8315,17.8378,17.8189,17.8189,10300.0
2008-06-03 11:05:00,28.27,28.3,28.27,28.28,12500.0,17.8126,17.8315,17.8126,17.8189,12500.0
2008-06-03 11:10:00,28.28,28.3,28.27,28.3,7500.0,17.8189,17.8315,17.8126,17.8315,7500.0
2008-06-03 11:15:00,28.29,28.33,28.28,28.32,29600.0,17.8252,17.8504,17.8189,17.8441,29600.0
2008-06-03 11:20:00,28.32,28.33,28.31,28.33,22500.0,17.8441,17.8504,17.8378,17.8504,22500.0
2008-06-03 11:25:00,28.32,28.34,28.31,28.34,20200.0,17.8441,17.8567,17.8378,17.8567,20200.0
2008-06-03 11:30:00,28.33,28.34,28.31,28.32,26000.0,17.8504,17.8567,17.8378,17.8441,26000.0
2008-06-03 11:35:00,28.32,28.32,28.3,28.32,12900.0,17.8441,17.8441,17.8315,17.8441,12900.0
2008-06-03 11:40:00,28.32,28.34,28.32,28.33,16100.0,17.8441,17.8567,17.8441,17.8504,16100.0
2008-06-03 11:45:00,28.32,28.33,28.32,28.33,19700.0,17.8441,17.8504,17.8441,17.8504,19700.0
2008-06-03 11:50:00,28.32,28.33,28.31,28.33,13900.0,17.8441,17.8504,17.8378,17.8504,13900.0
2008-06-03 11:55:00,28.33,28.33,28.32,28.33,11400.0,17.8504,17.8504,17.8441,17.8504,11400.0
2008-06-03 12:00:00,28.32,28.33,28.32,28.33,16100.0,17.8441,17.8504,17.8441,17.8504,16100.0
2008-06-03 12:05:00,28.32,28.33,28.3,28.31,15900.0,17.8441,17.8504,17.8315,17.8378,15900.0
2008-06-03 12:10:00,28.31,28.31,28.3,28.31,9800.0,17.8378,17.8378,17.8315,17.8378,9800.0
2008-06-03 12:15:00,28.3,28.31,28.29,28.29,11700.0,17.8315,17.8378,17.8252,17.8252,11700.0
2008-06-03 12:20:00,28.3,28.3,28.29,28.3,13400.0,17.8315,17.8315,17.8252,17.8315,13400.0
2008-06-03 12:25:00,28.29,28.29,28.26,28.26,18500.0,17.8252,17.8252,17.8063,17.8063,18500.0
2008-06-03 12:30:00,28.26,28.27,28.25,28.26,12000.0,17.8063,17.8126,17.8,17.8063,12000.0
2008-06-03 12:35:00,28.25,28.27,28.25,28.26,10500.0,17.8,17.8126,17.8,17.8063,10500.0
2008-06-03 12:40:00,28.27,28.27,28.22,28.23,400700.0,17.8126,17.8126,17.7811,17.7874,400700.0
2008-06-03 12:45:00,28.23,28.23,28.21,28.23,10200.0,17.7874,17.7874,17.7748,17.7874,10200.0
2008-06-03 12:50:00,28.22,28.23,28.21,28.21,10100.0,17.7811,17.7874,17.7748,17.7748,10100.0
2008-06-03 12:55:00,28.22,28.22,28.21,28.21,11600.0,17.7811,17.7811,17.7748,17.7748,11600.0
2008-06-03 13:00:00,28.21,28.22,28.21,28.22,9000.0,17.7748,17.7811,17.7748,17.7811,9000.0
2008-06-03 13:05:00,28.21,28.23,28.21,28.23,17700.0,17.7748,17.7874,17.7748,17.7874,17700.0
2008-06-03 13:10:00,28.23,28.25,28.23,28.25,5800.0,17.7874,17.8,17.7874,17.8,5800.0
2008-06-03 13:15:00,28.25,28.27,28.24,28.27,8900.0,17.8,17.8126,17.7937,17.8126,8900.0
2008-06-03 13:20:00,28.26,28.27,28.25,28.27,15400.0,17.8063,17.8126,17.8,17.8126,15400.0
2008-06-03 13:25:00,28.26,28.27,28.2,28.21,524400.0,17.8063,17.8126,17.7685,17.7748,524400.0
2008-06-03 13:30:00,28.21,28.21,28.15,28.16,43900.0,17.7748,17.7748,17.7369,17.7432,43900.0
2008-06-03 13:35:00,28.15,28.18,28.14,28.15,15000.0,17.7369,17.7559,17.7306,17.7369,15000.0
2008-06-03 13:40:00,28.15,28.16,28.14,28.16,9400.0,17.7369,17.7432,17.7306,17.7432,9400.0
2008-06-03 13:45:00,28.16,28.16,28.11,28.13,17800.0,17.7432,17.7432,17.7117,17.7243,17800.0
2008-06-03 13:50:00,28.13,28.13,28.08,28.11,25600.0,17.7243,17.7243,17.6928,17.7117,25600.0
2008-06-03 13:55:00,28.11,28.13,28.08,28.13,21000.0,17.7117,17.7243,17.6928,17.7243,21000.0
2008-06-03 14:00:00,28.12,28.12,28.11,28.12,22200.0,17.718,17.718,17.7117,17.718,22200.0
2008-06-03 14:05:00,28.11,28.12,28.07,28.12,50000.0,17.7117,17.718,17.6865,17.718,50000.0
2008-06-03 14:10:00,28.12,28.13,28.12,28.12,22400.0,17.718,17.7243,17.718,17.718,22400.0
2008-06-03 14:15:00,28.11,28.12,28.1,28.11,29300.0,17.7117,17.718,17.7054,17.7117,29300.0
2008-06-03 14:20:00,28.1,28.11,28.06,28.1,29000.0,17.7054,17.7117,17.6802,17.7054,29000.0
2008-06-03 14:25:00,28.09,28.1,28.08,28.1,28100.0,17.6991,17.7054,17.6928,17.7054,28100.0
2008-06-03 14:30:00,28.09,28.13,28.09,28.1,106900.0,17.6991,17.7243,17.6991,17.7054,106900.0
2008-06-03 14:35:00,28.11,28.15,28.11,28.13,16800.0,17.7117,17.7369,17.7117,17.7243,16800.0
2008-06-03 14:40:00,28.13,28.14,28.12,28.14,21700.0,17.7243,17.7306,17.718,17.7306,21700.0
2008-06-03 14:45:00,28.15,28.15,28.14,28.15,9500.0,17.7369,17.7369,17.7306,17.7369,9500.0
2008-06-03 14:50:00,28.15,28.15,28.13,28.13,22100.0,17.7369,17.7369,17.7243,17.7243,22100.0
2008-06-03 14:55:00,28.13,28.14,28.12,28.14,10900.0,17.7243,17.7306,17.718,17.7306,10900.0
2008-06-03 15:00:00,28.13,28.18,28.12,28.15,69600.0,17.7243,17.7559,17.718,17.7369,69600.0
2008-06-03 15:05:00,28.16,28.21,28.15,28.19,28100.0,17.7432,17.7748,17.7369,17.7622,28100.0
2008-06-03 15:10:00,28.18,28.19,28.16,28.16,37000.0,17.7559,17.7622,17.7432,17.7432,37000.0
2008-06-03 15:15:00,28.16,28.18,28.16,28.17,18500.0,17.7432,17.7559,17.7432,17.7496,18500.0
2008-06-03 15:20:00,28.16,28.18,28.15,28.18,24900.0,17.7432,17.7559,17.7369,17.7559,24900.0
2008-06-03 15:25:00,28.17,28.19,28.16,28.18,36100.0,17.7496,17.7622,17.7432,17.7559,36100.0
2008-06-03 15:30:00,28.17,28.21,28.16,28.21,25900.0,17.7496,17.7748,17.7432,17.7748,25900.0
2008-06-03 15:35:00,28.2,28.23,28.19,28.22,44500.0,17.7685,17.7874,17.7622,17.7811,44500.0
2008-06-03 15:40:00,28.21,28.22,28.19,28.19,32000.0,17.7748,17.7811,17.7622,17.7622,32000.0
2008-06-03 15:45:00,28.19,28.19,28.18,28.19,14700.0,17.7622,17.7622,17.7559,17.7622,14700.0
2008-06-03 15:50:00,28.18,28.2,28.18,28.19,57400.0,17.7559,17.7685,17.7559,17.7622,57400.0
2008-06-03 15:55:00,28.19,28.21,28.18,28.18,114200.0,17.7622,17.7748,17.7559,17.7559,114200.0
2008-06-04 09:30:00,28.26,28.26,28.17,28.19,137400.0,17.8063,17.8063,17.7496,17.7622,137400.0
2008-06-04 09:35:00,28.19,28.21,28.18,28.19,14700.0,17.7622,17.7748,17.7559,17.7622,14700.0
2008-06-04 09:40:00,28.22,28.25,28.22,28.25,5600.0,17.7811,17.8,17.7811,17.8,5600.0
2008-06-04 09:45:00,28.25,28.25,28.21,28.22,10100.0,17.8,17.8,17.7748,17.7811,10100.0
2008-06-04 09:50:00,28.24,28.24,28.23,28.23,9800.0,17.7937,17.7937,17.7874,17.7874,9800.0
2008-06-04 09:55:00,28.22,28.22,28.2,28.21,7000.0,17.7811,17.7811,17.7685,17.7748,7000.0
2008-06-04 10:00:00,28.23,28.24,28.2,28.23,77900.0,17.7874,17.7937,17.7685,17.7874,77900.0
2008-06-04 10:05:00,28.23,28.23,28.2,28.23,169000.0,17.7874,17.7874,17.7685,17.7874,169000.0
2008-06-04 10:10:00,28.24,28.25,28.21,28.24,100700.0,17.7937,17.8,17.7748,17.7937,100700.0
2008-06-04 10:15:00,28.24,28.25,28.22,28.24,50300.0,17.7937,17.8,17.7811,17.7937,50300.0
2008-06-04 10:20:00,28.23,28.24,28.21,28.24,13700.0,17.7874,17.7937,17.7748,17.7937,13700.0
2008-06-04 10:25:00,28.24,28.29,28.24,28.28,137300.0,17.7937,17.8252,17.7937,17.8189,137300.0
2008-06-04 10:30:00,28.28,28.28,28.25,28.26,24400.0,17.8189,17.8189,17.8,17.8063,24400.0
2008-06-04 10:35:00,28.25,28.31,28.21,28.26,35600.0,17.8,17.8378,17.7748,17.8063,35600.0
2008-06-04 10:40:00,28.26,28.28,28.24,28.27,49000.0,17.8063,17.8189,17.7937,17.8126,49000.0
2008-06-04 10:45:00,28.28,28.29,28.27,28.27,35900.0,17.8189,17.8252,17.8126,17.8126,35900.0
2008-06-04 10:50:00,28.27,28.29,28.27,28.29,26000.0,17.8126,17.8252,17.8126,17.8252,26000.0
2008-06-04 10:55:00,28.29,28.31,28.29,28.31,10000.0,17.8252,17.8378,17.8252,17.8378,10000.0
2008-06-04 11:00:00,28.29,28.3,28.27,28.29,10600.0,17.8252,17.8315,17.8126,17.8252,10600.0
2008-06-04 11:05:00,28.3,28.33,28.3,28.33,18000.0,17.8315,17.8504,17.8315,17.8504,18000.0
2008-06-04 11:10:00,28.34,28.35,28.32,28.32,18500.0,17.8567,17.863,17.8441,17.8441,18500.0
2008-06-04 11:15:00,28.33,28.34,28.32,28.33,12100.0,17.8504,17.8567,17.8441,17.8504,12100.0
2008-06-04 11:20:00,28.33,28.33,28.32,28.33,6900.0,17.8504,17.8504,17.8441,17.8504,6900.0
2008-06-04 11:25:00,28.34,28.34,28.33,28.33,9900.0,17.8567,17.8567,17.8504,17.8504,9900.0
2008-06-04 11:30:00,28.33,28.33,28.32,28.33,15200.0,17.8504,17.8504,17.8441,17.8504,15200.0
2008-06-04 11:35:00,28.33,28.33,28.32,28.33,8100.0,17.8504,17.8504,17.8441,17.8504,8100.0
2008-06-04 11:40:00,28.33,28.33,28.3,28.3,14200.0,17.8504,17.8504,17.8315,17.8315,14200.0
2008-06-04 11:45:00,28.31,28.31,28.29,28.31,28500.0,17.8378,17.8378,17.8252,17.8378,28500.0
2008-06-04 11:50:00,28.31,28.33,28.31,28.33,19000.0,17.8378,17.8504,17.8378,17.8504,19000.0
2008-06-04 11:55:00,28.33,28.33,28.33,28.33,8400.0,17.8504,17.8504,17.8504,17.8504,8400.0
2008-06-04 12:00:00,28.33,28.33,28.31,28.31,7700.0,17.8504,17.8504,17.8378,17.8378,7700.0
2008-06-04 12:05:00,28.31,28.31,28.31,28.31,6600.0,17.8378,17.8378,17.8378,17.8378,6600.0
2008-06-04 12:10:00,28.31,28.33,28.31,28.33,5400.0,17.8378,17.8504,17.8378,17.8504,5400.0
2008-06-04 12:15:00,28.34,28.34,28.33,28.34,5200.0,17.8567,17.8567,17.8504,17.8567,5200.0
2008-06-04 12:20:00,28.34,28.35,28.34,28.34,11400.0,17.8567,17.863,17.8567,17.8567,11400.0
2008-06-04 12:25:00,28.34,28.35,28.33,28.33,21200.0,17.8567,17.863,17.8504,17.8504,21200.0
2008-06-04 12:30:00,28.33,28.35,28.33,28.33,7100.0,17.8504,17.863,17.8504,17.8504,7100.0
2008-06-04 12:35:00,28.34,28.34,28.3,28.3,7100.0,17.8567,17.8567,17.8315,17.8315,7100.0
2008-06-04 12:40:00,28.31,28.32,28.28,28.28,18700.0,17.8378,17.8441,17.8189,17.8189,18700.0
2008-06-04 12:45:00,28.28,28.3,28.28,28.28,20600.0,17.8189,17.8315,17.8189,17.8189,20600.0
2008-06-04 12:50:00,28.29,28.32,28.29,28.31,21300.0,17.8252,17.8441,17.8252,17.8378,21300.0
2008-06-04 12:55:00,28.3,28.3,28.28,28.29,20300.0,17.8315,17.8315,17.8189,17.8252,20300.0
2008-06-04 13:00:00,28.3,28.32,28.29,28.3,5200.0,17.8315,17.8441,17.8252,17.8315,5200.0
2008-06-04 13:05:00,28.31,28.31,28.26,28.27,13100.0,17.8378,17.8378,17.8063,17.8126,13100.0
2008-06-04 13:10:00,28.28,28.32,28.28,28.31,17200.0,17.8189,17.8441,17.8189,17.8378,17200.0
2008-06-04 13:15:00,28.32,28.32,28.32,28.32,4700.0,17.8441,17.8441,17.8441,17.8441,4700.0
2008-06-04 13:20:00,28.32,28.33,28.31,28.32,8500.0,17.8441,17.8504,17.8378,17.8441,8500.0
2008-06-04 13:25:00,28.33,28.35,28.32,28.35,6400.0,17.8504,17.863,17.8441,17.863,6400.0
2008-06-04 13:30:00,28.35,28.35,28.34,28.35,5900.0,17.863,17.863,17.8567,17.863,5900.0
2008-06-04 13:35:00,28.35,28.36,28.34,28.35,21600.0,17.863,17.8693,17.8567,17.863,21600.0
2008-06-04 13:40:00,28.35,28.36,28.35,28.35,32500.0,17.863,17.8693,17.863,17.863,32500.0
2008-06-04 13:45:00,28.34,28.35,28.33,28.34,30800.0,17.8567,17.863,17.8504,17.8567,30800.0
2008-06-04 13:50:00,28.33,28.37,28.33,28.35,13800.0,17.8504,17.8756,17.8504,17.863,13800.0
2008-06-04 13:55:00,28.36,28.36,28.35,28.36,3500.0,17.8693,17.8693,17.863,17.8693,3500.0
2008-06-04 14:00:00,28.35,28.36,28.34,28.35,7400.0,17.863,17.8693,17.8567,17.863,7400.0
2008-06-04 14:05:00,28.35,28.36,28.32,28.32,13500.0,17.863,17.8693,17.8441,17.8441,13500.0
2008-06-04 14:10:00,28.31,28.32,28.27,28.27,9700.0,17.8378,17.8441,17.8126,17.8126,9700.0
2008-06-04 14:15:00,28.27,28.28,28.24,28.24,32700.0,17.8126,17.8189,17.7937,17.7937,32700.0
2008-06-04 14:20:00,28.25,28.26,28.24,28.26,7500.0,17.8,17.8063,17.7937,17.8063,7500.0
2008-06-04 14:25:00,28.28,28.29,28.27,28.29,26200.0,17.8189,17.8252,17.8126,17.8252,26200.0
2008-06-04 14:30:00,28.27,28.31,28.27,28.3,7100.0,17.8126,17.8378,17.8126,17.8315,7100.0
2008-06-04 14:35:00,28.3,28.34,28.3,28.34,16500.0,17.8315,17.8567,17.8315,17.8567,16500.0
2008-06-04 14:40:00,28.34,28.34,28.32,28.34,38400.0,17.8567,17.8567,17.8441,17.8567,38400.0
2008-06-04 14:45:00,28.34,28.34,28.27,28.28,24300.0,17.8567,17.8567,17.8126,17.8189,24300.0
2008-06-04 14:50:00,28.26,28.27,28.24,28.25,70600.0,17.8063,17.8126,17.7937,17.8,70600.0
2008-06-04 14:55:00,28.24,28.25,28.21,28.22,69900.0,17.7937,17.8,17.7748,17.7811,69900.0
2008-06-04 15:00:00,28.21,28.25,28.21,28.24,15200.0,17.7748,17.8,17.7748,17.7937,15200.0
2008-06-04 15:05:00,28.25,28.28,28.24,28.25,11800.0,17.8,17.8189,17.7937,17.8,11800.0
2008-06-04 15:10:00,28.26,28.27,28.24,28.26,14400.0,17.8063,17.8126,17.7937,17.8063,14400.0
2008-06-04 15:15:00,28.26,28.34,28.25,28.3,63200.0,17.8063,17.8567,17.8,17.8315,63200.0
2008-06-04 15:20:00,28.3,28.32,28.28,28.32,20800.0,17.8315,17.8441,17.8189,17.8441,20800.0
2008-06-04 15:25:00,28.32,28.34,28.29,28.3,32300.0,17.8441,17.8567,17.8252,17.8315,32300.0
2008-06-04 15:30:00,28.3,28.3,28.28,28.29,24200.0,17.8315,17.8315,17.8189,17.8252,24200.0
2008-06-04 15:35:00,28.29,28.3,28.29,28.3,18000.0,17.8252,17.8315,17.8252,17.8315,18000.0
2008-06-04 15:40:00,28.3,28.3,28.27,28.28,27100.0,17.8315,17.8315,17.8126,17.8189,27100.0
2008-06-04 15:45:00,28.28,28.37,28.27,28.36,38900.0,17.8189,17.8756,17.8126,17.8693,38900.0
2008-06-04 15:50:00,28.36,28.37,28.31,28.33,40600.0,17.8693,17.8756,17.8378,17.8504,40600.0
2008-06-04 15:55:00,28.34,28.35,28.32,28.33,135100.0,17.8567,17.863,17.8441,17.8504,135100.0
2008-06-05 09:30:00,28.41,28.42,28.38,28.42,19700.0,17.9008,17.9071,17.8819,17.9071,19700.0
2008-06-05 09:35:00,28.4,28.45,28.4,28.45,8600.0,17.8945,17.926,17.8945,17.926,8600.0
2008-06-05 09:40:00,28.46,28.53,28.46,28.52,16400.0,17.9323,17.9764,17.9323,17.9701,16400.0
2008-06-05 09:45:00,28.54,28.57,28.54,28.57,14800.0,17.9827,18.0016,17.9827,18.0016,14800.0
2008-06-05 09:50:00,28.58,28.61,28.58,28.59,11300.0,18.0079,18.0268,18.0079,18.0142,11300.0
2008-06-05 09:55:00,28.59,28.59,28.58,28.58,18900.0,18.0142,18.0142,18.0079,18.0079,18900.0
2008-06-05 10:00:00,28.58,28.58,28.52,28.54,33400.0,18.0079,18.0079,17.9701,17.9827,33400.0
2008-06-05 10:05:00,28.55,28.59,28.54,28.57,28400.0,17.989,18.0142,17.9827,18.0016,28400.0
2008-06-05 10:10:00,28.58,28.59,28.57,28.59,16500.0,18.0079,18.0142,18.0016,18.0142,16500.0
2008-06-05 10:15:00,28.59,28.62,28.59,28.61,44700.0,18.0142,18.0331,18.0142,18.0268,44700.0
2008-06-05 10:20:00,28.62,28.62,28.6,28.61,32700.0,18.0331,18.0331,18.0205,18.0268,32700.0
2008-06-05 10:25:00,28.61,28.61,28.6,28.61,3100.0,18.0268,18.0268,18.0205,18.0268,3100.0
2008-06-05 10:30:00,28.6,28.62,28.6,28.62,11500.0,18.0205,18.0331,18.0205,18.0331,11500.0
2008-06-05 10:35:00,28.62,28.62,28.59,28.59,9700.0,18.0331,18.0331,18.0142,18.0142,9700.0
2008-06-05 10:40:00,28.6,28.6,28.58,28.6,8600.0,18.0205,18.0205,18.0079,18.0205,8600.0
2008-06-05 10:45:00,28.61,28.63,28.61,28.63,4700.0,18.0268,18.0394,18.0268,18.0394,4700.0
2008-06-05 10:50:00,28.64,28.64,28.62,28.64,3800.0,18.0457,18.0457,18.0331,18.0457,3800.0
2008-06-05 10:55:00,28.64,28.64,28.61,28.61,17800.0,18.0457,18.0457,18.0268,18.0268,17800.0
2008-06-05 11:00:00,28.62,28.63,28.61,28.61,7000.0,18.0331,18.0394,18.0268,18.0268,7000.0
2008-06-05 11:05:00,28.61,28.61,28.59,28.6,8500.0,18.0268,18.0268,18.0142,18.0205,8500.0
2008-06-05 11:10:00,28.6,28.6,28.59,28.6,7600.0,18.0205,18.0205,18.0142,18.0205,7600.0
2008-06-05 11:15:00,28.59,28.61,28.59,28.61,28400.0,18.0142,18.0268,18.0142,18.0268,28400.0
2008-06-05 11:20:00,28.61,28.61,28.6,28.6,600.0,18.0268,18.0268,18.0205,18.0205,600.0
2008-06-05 11:25:00,28.6,28.62,28.6,28.62,600.0,18.0205,18.0331,18.0205,18.0331,600.0
2008-06-05 11:30:00,28.62,28.62,28.6,28.6,3800.0,18.0331,18.0331,18.0205,18.0205,3800.0
2008-06-05 11:35:00,28.6,28.6,28.59,28.6,900.0,18.0205,18.0205,18.0142,18.0205,900.0
2008-06-05 11:40:00,28.59,28.59,28.58,28.59,2500.0,18.0142,18.0142,18.0079,18.0142,2500.0
2008-06-05 11:45:00,28.59,28.61,28.59,28.61,7500.0,18.0142,18.0268,18.0142,18.0268,7500.0
2008-06-05 11:50:00,28.61,28.61,28.58,28.59,60300.0,18.0268,18.0268,18.0079,18.0142,60300.0
2008-06-05 11:55:00,28.58,28.59,28.58,28.58,8500.0,18.0079,18.0142,18.0079,18.0079,8500.0
2008-06-05 12:00:00,28.58,28.61,28.57,28.61,97100.0,18.0079,18.0268,18.0016,18.0268,97100.0
2008-06-05 12:05:00,28.61,28.61,28.58,28.58,78600.0,18.0268,18.0268,18.0079,18.0079,78600.0
2008-06-05 12:10:00,28.58,28.59,28.56,28.57,11300.0,18.0079,18.0142,17.9953,18.0016,11300.0
2008-06-05 12:15:00,28.57,28.58,28.56,28.58,10000.0,18.0016,18.0079,17.9953,18.0079,10000.0
2008-06-05 12:20:00,28.59,28.62,28.58,28.62,26900.0,18.0142,18.0331,18.0079,18.0331,26900.0
2008-06-05 12:25:00,28.61,28.62,28.6,28.6,24000.0,18.0268,18.0331,18.0205,18.0205,24000.0
2008-06-05 12:30:00,28.61,28.63,28.61,28.62,10300.0,18.0268,18.0394,18.0268,18.0331,10300.0
2008-06-05 12:35:00,28.62,28.62,28.61,28.61,4600.0,18.0331,18.0331,18.0268,18.0268,4600.0
2008-06-05 12:40:00,28.61,28.62,28.61,28.62,7700.0,18.0268,18.0331,18.0268,18.0331,7700.0
2008-06-05 12:45:00,28.62,28.62,28.61,28.61,12700.0,18.0331,18.0331,18.0268,18.0268,12700.0
2008-06-05 12:50:00,28.61,28.62,28.59,28.59,76100.0,18.0268,18.0331,18.0142,18.0142,76100.0
2008-06-05 12:55:00,28.6,28.61,28.6,28.61,4900.0,18.0205,18.0268,18.0205,18.0268,4900.0
2008-06-05 13:00:00,28.61,28.62,28.61,28.61,20600.0,18.0268,18.0331,18.0268,18.0268,20600.0
2008-06-05 13:05:00,28.6,28.61,28.59,28.6,17500.0,18.0205,18.0268,18.0142,18.0205,17500.0
2008-06-05 13:10:00,28.59,28.59,28.57,28.57,5700.0,18.0142,18.0142,18.0016,18.0016,5700.0
2008-06-05 13:15:00,28.58,28.59,28.58,28.58,2400.0,18.0079,18.0142,18.0079,18.0079,2400.0
2008-06-05 13:20:00,28.59,28.59,28.56,28.56,55500.0,18.0142,18.0142,17.9953,17.9953,55500.0
2008-06-05 13:25:00,28.56,28.58,28.56,28.57,6000.0,17.9953,18.0079,17.9953,18.0016,6000.0
2008-06-05 13:30:00,28.58,28.58,28.57,28.57,8900.0,18.0079,18.0079,18.0016,18.0016,8900.0
2008-06-05 13:35:00,28.57,28.58,28.56,28.58,9600.0,18.0016,18.0079,17.9953,18.0079,9600.0
2008-06-05 13:40:00,28.58,28.61,28.58,28.61,4000.0,18.0079,18.0268,18.0079,18.0268,4000.0
2008-06-05 13:45:00,28.6,28.6,28.59,28.59,4500.0,18.0205,18.0205,18.0142,18.0142,4500.0
2008-06-05 13:50:00,28.59,28.59,28.57,28.57,33100.0,18.0142,18.0142,18.0016,18.0016,33100.0
2008-06-05 13:55:00,28.57,28.57,28.57,28.57,7500.0,18.0016,18.0016,18.0016,18.0016,7500.0
2008-06-05 14:00:00,28.57,28.57,28.55,28.55,38100.0,18.0016,18.0016,17.989,17.989,38100.0
2008-06-05 14:05:00,28.54,28.55,28.54,28.55,17700.0,17.9827,17.989,17.9827,17.989,17700.0
2008-06-05 14:10:00,28.55,28.55,28.54,28.55,24100.0,17.989,17.989,17.9827,17.989,24100.0
2008-06-05 14:15:00,28.54,28.55,28.53,28.55,13300.0,17.9827,17.989,17.9764,17.989,13300.0
2008-06-05 14:20:00,28.54,28.54,28.47,28.47,35300.0,17.9827,17.9827,17.9386,17.9386,35300.0
2008-06-05 14:25:00,28.48,28.5,28.48,28.49,17500.0,17.9449,17.9575,17.9449,17.9512,17500.0
2008-06-05 14:30:00,28.5,28.51,28.48,28.5,9000.0,17.9575,17.9638,17.9449,17.9575,9000.0
2008-06-05 14:35:00,28.51,28.51,28.5,28.51,6300.0,17.9638,17.9638,17.9575,17.9638,6300.0
2008-06-05 14:40:00,28.51,28.51,28.5,28.5,5700.0,17.9638,17.9638,17.9575,17.9575,5700.0
2008-06-05 14:45:00,28.52,28.53,28.52,28.53,20200.0,17.9701,17.9764,17.9701,17.9764,20200.0
2008-06-05 14:50:00,28.53,28.55,28.52,28.54,11100.0,17.9764,17.989,17.9701,17.9827,11100.0
2008-06-05 14:55:00,28.55,28.56,28.54,28.56,10300.0,17.989,17.9953,17.9827,17.9953,10300.0
2008-06-05 15:00:00,28.55,28.56,28.55,28.55,7500.0,17.989,17.9953,17.989,17.989,7500.0
2008-06-05 15:05:00,28.55,28.61,28.55,28.61,7700.0,17.989,18.0268,17.989,18.0268,7700.0
2008-06-05 15:10:00,28.61,28.61,28.59,28.59,12500.0,18.0268,18.0268,18.0142,18.0142,12500.0
2008-06-05 15:15:00,28.59,28.59,28.57,28.57,15100.0,18.0142,18.0142,18.0016,18.0016,15100.0
2008-06-05 15:20:00,28.58,28.58,28.57,28.58,5600.0,18.0079,18.0079,18.0016,18.0079,5600.0
2008-06-05 15:25:00,28.58,28.59,28.57,28.57,21700.0,18.0079,18.0142,18.0016,18.0016,21700.0
2008-06-05 15:30:00,28.58,28.61,28.57,28.6,22100.0,18.0079,18.0268,18.0016,18.0205,22100.0
2008-06-05 15:35:00,28.61,28.63,28.6,28.62,53200.0,18.0268,18.0394,18.0205,18.0331,53200.0
2008-06-05 15:40:00,28.62,28.63,28.6,28.61,23900.0,18.0331,18.0394,18.0205,18.0268,23900.0
2008-06-05 15:45:00,28.62,28.64,28.62,28.63,14500.0,18.0331,18.0457,18.0331,18.0394,14500.0
2008-06-05 15:50:00,28.64,28.66,28.62,28.62,47700.0,18.0457,18.0583,18.0331,18.0331,47700.0
2008-06-05 15:55:00,28.63,28.67,28.62,28.62,128400.0,18.0394,18.0646,18.0331,18.0331,128400.0
2008-06-06 09:30:00,28.58,28.58,28.32,28.32,90700.0,18.0079,18.0079,17.8441,17.8441,90700.0
2008-06-06 09:35:00,28.33,28.38,28.31,28.37,36900.0,17.8504,17.8819,17.8378,17.8756,36900.0
2008-06-06 09:40:00,28.37,28.58,28.36,28.37,108100.0,17.8756,18.0079,17.8693,17.8756,108100.0
2008-06-06 09:45:00,28.37,28.4,28.36,28.36,63200.0,17.8756,17.8945,17.8693,17.8693,63200.0
2008-06-06 09:50:00,28.35,28.4,28.32,28.4,67800.0,17.863,17.8945,17.8441,17.8945,67800.0
2008-06-06 09:55:00,28.4,28.4,28.37,28.39,7800.0,17.8945,17.8945,17.8756,17.8882,7800.0
2008-06-06 10:00:00,28.37,28.38,28.33,28.33,17200.0,17.8756,17.8819,17.8504,17.8504,17200.0
2008-06-06 10:05:00,28.34,28.34,28.31,28.33,13100.0,17.8567,17.8567,17.8378,17.8504,13100.0
2008-06-06 10:10:00,28.33,28.33,28.32,28.33,19500.0,17.8504,17.8504,17.8441,17.8504,19500.0
2008-06-06 10:15:00,28.32,28.34,28.3,28.34,23100.0,17.8441,17.8567,17.8315,17.8567,23100.0
2008-06-06 10:20:00,28.34,28.37,28.34,28.37,25900.0,17.8567,17.8756,17.8567,17.8756,25900.0
2008-06-06 10:25:00,28.37,28.37,28.34,28.35,21900.0,17.8756,17.8756,17.8567,17.863,21900.0
2008-06-06 10:30:00,28.34,28.36,28.32,28.36,52900.0,17.8567,17.8693,17.8441,17.8693,52900.0
2008-06-06 10:35:00,28.35,28.35,28.3,28.3,34900.0,17.863,17.863,17.8315,17.8315,34900.0
2008-06-06 10:40:00,28.3,28.3,28.27,28.29,32400.0,17.8315,17.8315,17.8126,17.8252,32400.0
2008-06-06 10:45:00,28.29,28.32,28.29,28.32,27700.0,17.8252,17.8441,17.8252,17.8441,27700.0
2008-06-06 10:50:00,28.32,28.33,28.3,28.33,25400.0,17.8441,17.8504,17.8315,17.8504,25400.0
2008-06-06 10:55:00,28.32,28.32,28.29,28.3,20900.0,17.8441,17.8441,17.8252,17.8315,20900.0
2008-06-06 11:00:00,28.29,28.3,28.27,28.28,6300.0,17.8252,17.8315,17.8126,17.8189,6300.0
2008-06-06 11:05:00,28.28,28.28,28.21,28.23,30000.0,17.8189,17.8189,17.7748,17.7874,30000.0
2008-06-06 11:10:00,28.24,28.25,28.22,28.22,20900.0,17.7937,17.8,17.7811,17.7811,20900.0
2008-06-06 11:15:00,28.22,28.25,28.22,28.25,9200.0,17.7811,17.8,17.7811,17.8,9200.0
2008-06-06 11:20:00,28.26,28.26,28.24,28.25,15100.0,17.8063,17.8063,17.7937,17.8,15100.0
2008-06-06 11:25:00,28.24,28.25,28.21,28.22,8000.0,17.7937,17.8,17.7748,17.7811,8000.0
2008-06-06 11:30:00,28.23,28.25,28.23,28.24,6000.0,17.7874,17.8,17.7874,17.7937,6000.0
2008-06-06 11:35:00,28.24,28.3,28.23,28.29,12800.0,17.7937,17.8315,17.7874,17.8252,12800.0
2008-06-06 11:40:00,28.28,28.28,28.25,28.26,40700.0,17.8189,17.8189,17.8,17.8063,40700.0
2008-06-06 11:45:00,28.27,28.31,28.27,28.28,17300.0,17.8126,17.8378,17.8126,17.8189,17300.0
2008-06-06 11:50:00,28.29,28.3,28.27,28.3,8800.0,17.8252,17.8315,17.8126,17.8315,8800.0
2008-06-06 11:55:00,28.3,28.3,28.28,28.28,5500.0,17.8315,17.8315,17.8189,17.8189,5500.0
2008-06-06 12:00:00,28.27,28.27,28.27,28.27,1300.0,17.8126,17.8126,17.8126,17.8126,1300.0
2008-06-06 12:05:00,28.26,28.26,28.24,28.24,4300.0,17.8063,17.8063,17.7937,17.7937,4300.0
2008-06-06 12:10:00,28.24,28.26,28.24,28.25,20800.0,17.7937,17.8063,17.7937,17.8,20800.0
2008-06-06 12:15:00,28.25,28.26,28.23,28.24,7900.0,17.8,17.8063,17.7874,17.7937,7900.0
2008-06-06 12:20:00,28.23,28.23,28.22,28.23,1900.0,17.7874,17.7874,17.7811,17.7874,1900.0
2008-06-06 12:25:00,28.23,28.23,28.21,28.22,3900.0,17.7874,17.7874,17.7748,17.7811,3900.0
2008-06-06 12:30:00,28.22,28.24,28.22,28.23,14600.0,17.7811,17.7937,17.7811,17.7874,14600.0
2008-06-06 12:35:00,28.22,28.25,28.22,28.25,2600.0,17.7811,17.8,17.7811,17.8,2600.0
2008-06-06 12:40:00,28.24,28.24,28.24,28.24,500.0,17.7937,17.7937,17.7937,17.7937,500.0
2008-06-06 12:45:00,28.25,28.26,28.24,28.24,7800.0,17.8,17.8063,17.7937,17.7937,7800.0
2008-06-06 12:50:00,28.24,28.25,28.22,28.22,3800.0,17.7937,17.8,17.7811,17.7811,3800.0
2008-06-06 12:55:00,28.22,28.22,28.22,28.22,3900.0,17.7811,17.7811,17.7811,17.7811,3900.0
2008-06-06 13:00:00,28.22,28.23,28.17,28.17,13300.0,17.7811,17.7874,17.7496,17.7496,13300.0
2008-06-06 13:05:00,28.17,28.18,28.15,28.16,9500.0,17.7496,17.7559,17.7369,17.7432,9500.0
2008-06-06 13:10:00,28.15,28.19,28.15,28.17,7800.0,17.7369,17.7622,17.7369,17.7496,7800.0
2008-06-06 13:15:00,28.18,28.18,28.12,28.12,19200.0,17.7559,17.7559,17.718,17.718,19200.0
2008-06-06 13:20:00,28.14,28.18,28.13,28.18,35000.0,17.7306,17.7559,17.7243,17.7559,35000.0
2008-06-06 13:25:00,28.17,28.18,28.15,28.16,6900.0,17.7496,17.7559,17.7369,17.7432,6900.0
2008-06-06 13:30:00,28.15,28.16,28.14,28.15,30500.0,17.7369,17.7432,17.7306,17.7369,30500.0
2008-06-06 13:35:00,28.15,28.2,28.15,28.15,41500.0,17.7369,17.7685,17.7369,17.7369,41500.0
2008-06-06 13:40:00,28.15,28.17,28.15,28.17,9600.0,17.7369,17.7496,17.7369,17.7496,9600.0
2008-06-06 13:45:00,28.17,28.18,28.15,28.18,89600.0,17.7496,17.7559,17.7369,17.7559,89600.0
2008-06-06 13:50:00,28.16,28.16,28.1,28.13,19300.0,17.7432,17.7432,17.7054,17.7243,19300.0
2008-06-06 13:55:00,28.13,28.16,28.12,28.15,20400.0,17.7243,17.7432,17.718,17.7369,20400.0
2008-06-06 14:00:00,28.15,28.15,28.13,28.13,14300.0,17.7369,17.7369,17.7243,17.7243,14300.0
2008-06-06 14:05:00,28.13,28.14,28.08,28.09,13300.0,17.7243,17.7306,17.6928,17.6991,13300.0
2008-06-06 14:10:00,28.09,28.11,28.04,28.04,14800.0,17.6991,17.7117,17.6676,17.6676,14800.0
2008-06-06 14:15:00,28.05,28.07,28.02,28.07,38200.0,17.6739,17.6865,17.655,17.6865,38200.0
2008-06-06 14:20:00,28.06,28.08,28.04,28.05,16300.0,17.6802,17.6928,17.6676,17.6739,16300.0
2008-06-06 14:25:00,28.05,28.08,28.02,28.08,14700.0,17.6739,17.6928,17.655,17.6928,14700.0
2008-06-06 14:30:00,28.07,28.1,28.07,28.08,35100.0,17.6865,17.7054,17.6865,17.6928,35100.0
2008-06-06 14:35:00,28.07,28.08,28.03,28.03,26700.0,17.6865,17.6928,17.6613,17.6613,26700.0
2008-06-06 14:40:00,28.04,28.08,28.03,28.08,24300.0,17.6676,17.6928,17.6613,17.6928,24300.0
2008-06-06 14:45:00,28.08,28.08,28.05,28.06,12100.0,17.6928,17.6928,17.6739,17.6802,12100.0
2008-06-06 14:50:00,28.06,28.06,28.03,28.04,34100.0,17.6802,17.6802,17.6613,17.6676,34100.0
2008-06-06 14:55:00,28.04,28.06,28.04,28.05,15300.0,17.6676,17.6802,17.6676,17.6739,15300.0
2008-06-06 15:00:00,28.05,28.1,28.05,28.09,16800.0,17.6739,17.7054,17.6739,17.6991,16800.0
2008-06-06 15:05:00,28.08,28.15,28.08,28.15,23200.0,17.6928,17.7369,17.6928,17.7369,23200.0
2008-06-06 15:10:00,28.15,28.18,28.12,28.13,22600.0,17.7369,17.7559,17.718,17.7243,22600.0
2008-06-06 15:15:00,28.14,28.14,28.08,28.1,20100.0,17.7306,17.7306,17.6928,17.7054,20100.0
2008-06-06 15:20:00,28.09,28.1,28.05,28.05,29800.0,17.6991,17.7054,17.6739,17.6739,29800.0
2008-06-06 15:25:00,28.05,28.05,28.0,28.03,23800.0,17.6739,17.6739,17.6424,17.6613,23800.0
2008-06-06 15:30:00,28.03,28.04,27.99,28.0,42400.0,17.6613,17.6676,17.6361,17.6424,42400.0
2008-06-06 15:35:00,27.99,28.06,27.98,28.02,38400.0,17.6361,17.6802,17.6298,17.655,38400.0
2008-06-06 15:40:00,28.02,28.02,27.98,28.0,51100.0,17.655,17.655,17.6298,17.6424,51100.0
2008-06-06 15:45:00,28.0,28.01,27.97,27.99,176800.0,17.6424,17.6487,17.6235,17.6361,176800.0
2008-06-06 15:50:00,27.98,28.0,27.97,28.0,40900.0,17.6298,17.6424,17.6235,17.6424,40900.0
2008-06-06 15:55:00,27.99,27.99,27.94,27.94,80700.0,17.6361,17.6361,17.6046,17.6046,80700.0
2008-06-09 09:30:00,28.04,28.04,27.95,27.98,58100.0,17.6676,17.6676,17.6109,17.6298,58100.0
2008-06-09 09:35:00,27.99,28.04,27.99,28.03,4000.0,17.6361,17.6676,17.6361,17.6613,4000.0
2008-06-09 09:40:00,27.97,28.01,27.97,28.01,44100.0,17.6235,17.6487,17.6235,17.6487,44100.0
2008-06-09 09:45:00,28.0,28.0,27.97,27.99,8300.0,17.6424,17.6424,17.6235,17.6361,8300.0
2008-06-09 09:50:00,27.98,28.05,27.98,28.04,15400.0,17.6298,17.6739,17.6298,17.6676,15400.0
2008-06-09 09:55:00,28.04,28.05,28.03,28.05,16000.0,17.6676,17.6739,17.6613,17.6739,16000.0
2008-06-09 10:00:00,28.05,28.1,28.03,28.03,102800.0,17.6739,17.7054,17.6613,17.6613,102800.0
2008-06-09 10:05:00,28.03,28.04,28.0,28.01,14700.0,17.6613,17.6676,17.6424,17.6487,14700.0
2008-06-09 10:10:00,28.03,28.08,28.01,28.07,12100.0,17.6613,17.6928,17.6487,17.6865,12100.0
2008-06-09 10:15:00,28.07,28.13,28.07,28.1,12200.0,17.6865,17.7243,17.6865,17.7054,12200.0
2008-06-09 10:20:00,28.1,28.11,28.07,28.07,3800.0,17.7054,17.7117,17.6865,17.6865,3800.0
2008-06-09 10:25:00,28.09,28.09,28.05,28.05,6400.0,17.6991,17.6991,17.6739,17.6739,6400.0
2008-06-09 10:30:00,28.06,28.07,28.05,28.06,3700.0,17.6802,17.6865,17.6739,17.6802,3700.0
2008-06-09 10:35:00,28.07,28.07,28.05,28.06,7700.0,17.6865,17.6865,17.6739,17.6802,7700.0
2008-06-09 10:40:00,28.06,28.07,28.05,28.05,5300.0,17.6802,17.6865,17.6739,17.6739,5300.0
2008-06-09 10:45:00,28.05,28.07,28.03,28.07,7900.0,17.6739,17.6865,17.6613,17.6865,7900.0
2008-06-09 10:50:00,28.07,28.07,28.03,28.05,18300.0,17.6865,17.6865,17.6613,17.6739,18300.0
2008-06-09 10:55:00,28.04,28.05,28.04,28.05,13200.0,17.6676,17.6739,17.6676,17.6739,13200.0
2008-06-09 11:00:00,28.05,28.07,28.04,28.07,20400.0,17.6739,17.6865,17.6676,17.6865,20400.0
2008-06-09 11:05:00,28.07,28.08,28.05,28.06,7100.0,17.6865,17.6928,17.6739,17.6802,7100.0
2008-06-09 11:10:00,28.06,28.08,28.06,28.08,2500.0,17.6802,17.6928,17.6802,17.6928,2500.0
2008-06-09 11:15:00,28.08,28.09,28.06,28.09,37100.0,17.6928,17.6991,17.6802,17.6991,37100.0
2008-06-09 11:20:00,28.08,28.1,28.07,28.1,4800.0,17.6928,17.7054,17.6865,17.7054,4800.0
2008-06-09 11:25:00,28.1,28.1,28.06,28.06,11200.0,17.7054,17.7054,17.6802,17.6802,11200.0
2008-06-09 11:30:00,28.06,28.07,28.06,28.06,14200.0,17.6802,17.6865,17.6802,17.6802,14200.0
2008-06-09 11:35:00,28.06,28.06,28.04,28.05,6500.0,17.6802,17.6802,17.6676,17.6739,6500.0
2008-06-09 11:40:00,28.04,28.04,28.02,28.02,3000.0,17.6676,17.6676,17.655,17.655,3000.0
2008-06-09 11:45:00,28.03,28.04,28.02,28.04,5800.0,17.6613,17.6676,17.655,17.6676,5800.0
2008-06-09 11:50:00,28.03,28.05,28.01,28.02,18600.0,17.6613,17.6739,17.6487,17.655,18600.0
2008-06-09 11:55:00,28.01,28.01,28.0,28.01,2400.0,17.6487,17.6487,17.6424,17.6487,2400.0
2008-06-09 12:00:00,28.01,28.01,27.97,27.98,9500.0,17.6487,17.6487,17.6235,17.6298,9500.0
2008-06-09 12:05:00,27.98,27.99,27.97,27.99,3600.0,17.6298,17.6361,17.6235,17.6361,3600.0
2008-06-09 12:10:00,27.99,27.99,27.98,27.98,3400.0,17.6361,17.6361,17.6298,17.6298,3400.0
2008-06-09 12:15:00,27.98,27.99,27.97,27.98,5000.0,17.6298,17.6361,17.6235,17.6298,5000.0
2008-06-09 12:20:00,27.98,28.01,27.97,28.01,8000.0,17.6298,17.6487,17.6235,17.6487,8000.0
2008-06-09 12:25:00,28.01,28.02,27.99,27.99,4100.0,17.6487,17.655,17.6361,17.6361,4100.0
2008-06-09 12:30:00,27.99,28.0,27.99,27.99,2200.0,17.6361,17.6424,17.6361,17.6361,2200.0
2008-06-09 12:35:00,28.0,28.0,27.99,27.99,8900.0,17.6424,17.6424,17.6361,17.6361,8900.0
2008-06-09 12:40:00,27.99,28.01,27.99,27.99,201400.0,17.6361,17.6487,17.6361,17.6361,201400.0
2008-06-09 12:45:00,27.98,27.99,27.97,27.98,27300.0,17.6298,17.6361,17.6235,17.6298,27300.0
2008-06-09 12:50:00,27.98,28.02,27.98,28.0,83300.0,17.6298,17.655,17.6298,17.6424,83300.0
2008-06-09 12:55:00,28.0,28.01,27.99,28.0,20600.0,17.6424,17.6487,17.6361,17.6424,20600.0
2008-06-09 13:00:00,28.0,28.01,27.97,27.97,10500.0,17.6424,17.6487,17.6235,17.6235,10500.0
2008-06-09 13:05:00,27.97,27.98,27.96,27.97,18700.0,17.6235,17.6298,17.6172,17.6235,18700.0
2008-06-09 13:10:00,27.98,27.98,27.96,27.96,74900.0,17.6298,17.6298,17.6172,17.6172,74900.0
2008-06-09 13:15:00,27.96,27.96,27.9,27.93,85100.0,17.6172,17.6172,17.5794,17.5983,85100.0
2008-06-09 13:20:00,27.92,27.92,27.89,27.9,4600.0,17.592,17.592,17.5731,17.5794,4600.0
2008-06-09 13:25:00,27.91,27.95,27.91,27.93,3800.0,17.5857,17.6109,17.5857,17.5983,3800.0
2008-06-09 13:30:00,27.93,27.94,27.92,27.93,3900.0,17.5983,17.6046,17.592,17.5983,3900.0
2008-06-09 13:35:00,27.93,27.95,27.93,27.94,5900.0,17.5983,17.6109,17.5983,17.6046,5900.0
2008-06-09 13:40:00,27.95,27.95,27.92,27.93,6800.0,17.6109,17.6109,17.592,17.5983,6800.0
2008-06-09 13:45:00,27.93,27.94,27.91,27.92,10300.0,17.5983,17.6046,17.5857,17.592,10300.0
2008-06-09 13:50:00,27.92,27.92,27.88,27.9,65700.0,17.592,17.592,17.5668,17.5794,65700.0
2008-06-09 13:55:00,27.89,27.91,27.88,27.9,12300.0,17.5731,17.5857,17.5668,17.5794,12300.0
2008-06-09 14:00:00,27.9,27.95,27.89,27.94,16500.0,17.5794,17.6109,17.5731,17.6046,16500.0
2008-06-09 14:05:00,27.95,27.95,27.89,27.89,13100.0,17.6109,17.6109,17.5731,17.5731,13100.0
2008-06-09 14:10:00,27.9,27.91,27.89,27.9,9400.0,17.5794,17.5857,17.5731,17.5794,9400.0
2008-06-09 14:15:00,27.89,27.89,27.86,27.89,7800.0,17.5731,17.5731,17.5542,17.5731,7800.0
2008-06-09 14:20:00,27.9,27.9,27.87,27.9,11000.0,17.5794,17.5794,17.5605,17.5794,11000.0
2008-06-09 14:25:00,27.89,27.96,27.89,27.95,10800.0,17.5731,17.6172,17.5731,17.6109,10800.0
2008-06-09 14:30:00,27.94,27.97,27.94,27.95,25700.0,17.6046,17.6235,17.6046,17.6109,25700.0
2008-06-09 14:35:00,27.94,27.99,27.94,27.97,21900.0,17.6046,17.6361,17.6046,17.6235,21900.0
2008-06-09 14:40:00,27.97,27.97,27.92,27.92,4000.0,17.6235,17.6235,17.592,17.592,4000.0
2008-06-09 14:45:00,27.93,27.94,27.92,27.93,16000.0,17.5983,17.6046,17.592,17.5983,16000.0
2008-06-09 14:50:00,27.93,27.94,27.91,27.91,9800.0,17.5983,17.6046,17.5857,17.5857,9800.0
2008-06-09 14:55:00,27.91,27.93,27.9,27.9,8000.0,17.5857,17.5983,17.5794,17.5794,8000.0
2008-06-09 15:00:00,27.9,27.92,27.87,27.88,11300.0,17.5794,17.592,17.5605,17.5668,11300.0
2008-06-09 15:05:00,27.88,27.9,27.87,27.89,60300.0,17.5668,17.5794,17.5605,17.5731,60300.0
2008-06-09 15:10:00,27.9,27.92,27.89,27.92,9700.0,17.5794,17.592,17.5731,17.592,9700.0
2008-06-09 15:15:00,27.92,27.92,27.91,27.92,5500.0,17.592,17.592,17.5857,17.592,5500.0
2008-06-09 15:20:00,27.93,27.95,27.91,27.92,11200.0,17.5983,17.6109,17.5857,17.592,11200.0
2008-06-09 15:25:00,27.92,27.93,27.91,27.93,9900.0,17.592,17.5983,17.5857,17.5983,9900.0
2008-06-09 15:30:00,27.93,27.96,27.93,27.95,11800.0,17.5983,17.6172,17.5983,17.6109,11800.0
2008-06-09 15:35:00,27.95,27.95,27.92,27.93,14500.0,17.6109,17.6109,17.592,17.5983,14500.0
2008-06-09 15:40:00,27.92,27.99,27.91,27.99,18500.0,17.592,17.6361,17.5857,17.6361,18500.0
2008-06-09 15:45:00,28.0,28.0,27.98,28.0,150600.0,17.6424,17.6424,17.6298,17.6424,150600.0
2008-06-09 15:50:00,28.0,28.04,28.0,28.02,733100.0,17.6424,17.6676,17.6424,17.655,733100.0
2008-06-09 15:55:00,28.01,28.03,28.01,28.02,91500.0,17.6487,17.6613,17.6487,17.655,91500.0
2008-06-10 09:30:00,27.86,27.93,27.86,27.9,40000.0,17.5542,17.5983,17.5542,17.5794,40000.0
2008-06-10 09:35:00,27.91,27.95,27.9,27.95,99600.0,17.5857,17.6109,17.5794,17.6109,99600.0
2008-06-10 09:40:00,27.95,28.02,27.95,28.02,59800.0,17.6109,17.655,17.6109,17.655,59800.0
2008-06-10 09:45:00,28.03,28.04,28.0,28.03,18700.0,17.6613,17.6676,17.6424,17.6613,18700.0
2008-06-10 09:50:00,28.03,28.04,28.03,28.03,25700.0,17.6613,17.6676,17.6613,17.6613,25700.0
2008-06-10 09:55:00,28.03,28.04,27.99,28.0,15600.0,17.6613,17.6676,17.6361,17.6424,15600.0
2008-06-10 10:00:00,28.0,28.02,27.98,28.02,24900.0,17.6424,17.655,17.6298,17.655,24900.0
2008-06-10 10:05:00,28.02,28.03,28.0,28.01,32800.0,17.655,17.6613,17.6424,17.6487,32800.0
2008-06-10 10:10:00,28.02,28.03,28.01,28.03,3800.0,17.655,17.6613,17.6487,17.6613,3800.0
2008-06-10 10:15:00,28.03,28.07,28.03,28.07,344200.0,17.6613,17.6865,17.6613,17.6865,344200.0
2008-06-10 10:20:00,28.06,28.09,28.06,28.08,112700.0,17.6802,17.6991,17.6802,17.6928,112700.0
2008-06-10 10:25:00,28.09,28.1,28.06,28.07,32900.0,17.6991,17.7054,17.6802,17.6865,32900.0
2008-06-10 10:30:00,28.06,28.06,28.04,28.05,15900.0,17.6802,17.6802,17.6676,17.6739,15900.0
2008-06-10 10:35:00,28.05,28.05,28.01,28.03,125900.0,17.6739,17.6739,17.6487,17.6613,125900.0
2008-06-10 10:40:00,28.04,28.05,28.0,28.05,25100.0,17.6676,17.6739,17.6424,17.6739,25100.0
2008-06-10 10:45:00,28.05,28.07,28.04,28.07,20400.0,17.6739,17.6865,17.6676,17.6865,20400.0
2008-06-10 10:50:00,28.06,28.07,28.05,28.07,15400.0,17.6802,17.6865,17.6739,17.6865,15400.0
2008-06-10 10:55:00,28.07,28.1,28.04,28.07,98300.0,17.6865,17.7054,17.6676,17.6865,98300.0
2008-06-10 11:00:00,28.08,28.12,28.04,28.05,29400.0,17.6928,17.718,17.6676,17.6739,29400.0
2008-06-10 11:05:00,28.06,28.08,28.04,28.06,29000.0,17.6802,17.6928,17.6676,17.6802,29000.0
2008-06-10 11:10:00,28.07,28.09,28.06,28.08,27500.0,17.6865,17.6991,17.6802,17.6928,27500.0
2008-06-10 11:15:00,28.09,28.11,28.08,28.11,79300.0,17.6991,17.7117,17.6928,17.7117,79300.0
2008-06-10 11:20:00,28.1,28.11,28.09,28.11,59800.0,17.7054,17.7117,17.6991,17.7117,59800.0
2008-06-10 11:25:00,28.11,28.13,28.08,28.1,73200.0,17.7117,17.7243,17.6928,17.7054,73200.0
2008-06-10 11:30:00,28.09,28.1,28.08,28.1,43900.0,17.6991,17.7054,17.6928,17.7054,43900.0
2008-06-10 11:35:00,28.09,28.1,28.07,28.09,71500.0,17.6991,17.7054,17.6865,17.6991,71500.0
2008-06-10 11:40:00,28.09,28.15,28.09,28.15,98500.0,17.6991,17.7369,17.6991,17.7369,98500.0
2008-06-10 11:45:00,28.16,28.19,28.16,28.18,59000.0,17.7432,17.7622,17.7432,17.7559,59000.0
2008-06-10 11:50:00,28.19,28.2,28.15,28.16,65100.0,17.7622,17.7685,17.7369,17.7432,65100.0
2008-06-10 11:55:00,28.15,28.16,28.13,28.16,18900.0,17.7369,17.7432,17.7243,17.7432,18900.0
2008-06-10 12:00:00,28.15,28.15,28.12,28.13,13200.0,17.7369,17.7369,17.718,17.7243,13200.0
2008-06-10 12:05:00,28.14,28.15,28.13,28.13,13600.0,17.7306,17.7369,17.7243,17.7243,13600.0
2008-06-10 12:10:00,28.13,28.18,28.13,28.15,12500.0,17.7243,17.7559,17.7243,17.7369,12500.0
2008-06-10 12:15:00,28.15,28.17,28.14,28.15,12300.0,17.7369,17.7496,17.7306,17.7369,12300.0
2008-06-10 12:20:00,28.16,28.2,28.14,28.19,41200.0,17.7432,17.7685,17.7306,17.7622,41200.0
2008-06-10 12:25:00,28.19,28.19,28.16,28.17,16800.0,17.7622,17.7622,17.7432,17.7496,16800.0
2008-06-10 12:30:00,28.17,28.19,28.15,28.19,19200.0,17.7496,17.7622,17.7369,17.7622,19200.0
2008-06-10 12:35:00,28.19,28.2,28.18,28.18,12100.0,17.7622,17.7685,17.7559,17.7559,12100.0
2008-06-10 12:40:00,28.19,28.19,28.16,28.16,6800.0,17.7622,17.7622,17.7432,17.7432,6800.0
2008-06-10 12:45:00,28.16,28.17,28.15,28.17,11100.0,17.7432,17.7496,17.7369,17.7496,11100.0
2008-06-10 12:50:00,28.18,28.2,28.17,28.2,12800.0,17.7559,17.7685,17.7496,17.7685,12800.0
2008-06-10 12:55:00,28.2,28.22,28.2,28.21,9200.0,17.7685,17.7811,17.7685,17.7748,9200.0
2008-06-10 13:00:00,28.2,28.2,28.18,28.2,13400.0,17.7685,17.7685,17.7559,17.7685,13400.0
2008-06-10 13:05:00,28.2,28.22,28.2,28.21,15400.0,17.7685,17.7811,17.7685,17.7748,15400.0
2008-06-10 13:10:00,28.21,28.29,28.21,28.29,30200.0,17.7748,17.8252,17.7748,17.8252,30200.0
2008-06-10 13:15:00,28.29,28.3,28.26,28.26,33200.0,17.8252,17.8315,17.8063,17.8063,33200.0
2008-06-10 13:20:00,28.27,28.27,28.24,28.26,22700.0,17.8126,17.8126,17.7937,17.8063,22700.0
2008-06-10 13:25:00,28.25,28.29,28.25,28.27,38900.0,17.8,17.8252,17.8,17.8126,38900.0
2008-06-10 13:30:00,28.28,28.28,28.22,28.22,17800.0,17.8189,17.8189,17.7811,17.7811,17800.0
2008-06-10 13:35:00,28.22,28.23,28.21,28.22,48500.0,17.7811,17.7874,17.7748,17.7811,48500.0
2008-06-10 13:40:00,28.22,28.23,28.21,28.21,17800.0,17.7811,17.7874,17.7748,17.7748,17800.0
2008-06-10 13:45:00,28.2,28.21,28.2,28.21,12900.0,17.7685,17.7748,17.7685,17.7748,12900.0
2008-06-10 13:50:00,28.2,28.22,28.2,28.21,6800.0,17.7685,17.7811,17.7685,17.7748,6800.0
2008-06-10 13:55:00,28.21,28.23,28.19,28.21,27000.0,17.7748,17.7874,17.7622,17.7748,27000.0
2008-06-10 14:00:00,28.2,28.21,28.16,28.17,23900.0,17.7685,17.7748,17.7432,17.7496,23900.0
2008-06-10 14:05:00,28.17,28.19,28.16,28.18,21400.0,17.7496,17.7622,17.7432,17.7559,21400.0
2008-06-10 14:10:00,28.18,28.18,28.16,28.17,9300.0,17.7559,17.7559,17.7432,17.7496,9300.0
2008-06-10 14:15:00,28.17,28.17,28.15,28.15,46000.0,17.7496,17.7496,17.7369,17.7369,46000.0
2008-06-10 14:20:00,28.15,28.19,28.15,28.18,16100.0,17.7369,17.7622,17.7369,17.7559,16100.0
2008-06-10 14:25:00,28.17,28.2,28.16,28.19,8000.0,17.7496,17.7685,17.7432,17.7622,8000.0
2008-06-10 14:30:00,28.19,28.19,28.18,28.18,9700.0,17.7622,17.7622,17.7559,17.7559,9700.0
2008-06-10 14:35:00,28.19,28.19,28.17,28.18,20500.0,17.7622,17.7622,17.7496,17.7559,20500.0
2008-06-10 14:40:00,28.18,28.2,28.18,28.19,14700.0,17.7559,17.7685,17.7559,17.7622,14700.0
2008-06-10 14:45:00,28.18,28.19,28.17,28.19,1300.0,17.7559,17.7622,17.7496,17.7622,1300.0
2008-06-10 14:50:00,28.18,28.19,28.18,28.19,4000.0,17.7559,17.7622,17.7559,17.7622,4000.0
2008-06-10 14:55:00,28.2,28.21,28.19,28.2,5000.0,17.7685,17.7748,17.7622,17.7685,5000.0
2008-06-10 15:00:00,28.21,28.24,28.21,28.21,13000.0,17.7748,17.7937,17.7748,17.7748,13000.0
2008-06-10 15:05:00,28.21,28.22,28.2,28.2,25600.0,17.7748,17.7811,17.7685,17.7685,25600.0
2008-06-10 15:10:00,28.2,28.2,28.18,28.2,5900.0,17.7685,17.7685,17.7559,17.7685,5900.0
2008-06-10 15:15:00,28.2,28.2,28.17,28.17,15700.0,17.7685,17.7685,17.7496,17.7496,15700.0
2008-06-10 15:20:00,28.17,28.19,28.17,28.18,26100.0,17.7496,17.7622,17.7496,17.7559,26100.0
2008-06-10 15:25:00,28.18,28.2,28.18,28.19,389500.0,17.7559,17.7685,17.7559,17.7622,389500.0
2008-06-10 15:30:00,28.19,28.21,28.19,28.19,17800.0,17.7622,17.7748,17.7622,17.7622,17800.0
2008-06-10 15:35:00,28.18,28.19,28.18,28.18,7600.0,17.7559,17.7622,17.7559,17.7559,7600.0
2008-06-10 15:40:00,28.18,28.19,28.14,28.16,9700.0,17.7559,17.7622,17.7306,17.7432,9700.0
2008-06-10 15:45:00,28.17,28.19,28.17,28.18,13300.0,17.7496,17.7622,17.7496,17.7559,13300.0
2008-06-10 15:50:00,28.18,28.21,28.18,28.2,9400.0,17.7559,17.7748,17.7559,17.7685,9400.0
2008-06-10 15:55:00,28.21,28.21,28.15,28.16,73000.0,17.7748,17.7748,17.7369,17.7432,73000.0
2008-06-11 09:30:00,28.2,28.2,28.01,28.03,90400.0,17.7685,17.7685,17.6487,17.6613,90400.0
2008-06-11 09:35:00,28.03,28.11,28.03,28.11,180200.0,17.6613,17.7117,17.6613,17.7117,180200.0
2008-06-11 09:40:00,28.11,28.11,28.05,28.08,223200.0,17.7117,17.7117,17.6739,17.6928,223200.0
2008-06-11 09:45:00,28.08,28.14,28.08,28.11,153900.0,17.6928,17.7306,17.6928,17.7117,153900.0
2008-06-11 09:50:00,28.11,28.12,28.08,28.08,357700.0,17.7117,17.718,17.6928,17.6928,357700.0
2008-06-11 09:55:00,28.09,28.1,28.09,28.1,129200.0,17.6991,17.7054,17.6991,17.7054,129200.0
2008-06-11 10:00:00,28.09,28.1,28.06,28.09,200600.0,17.6991,17.7054,17.6802,17.6991,200600.0
2008-06-11 10:05:00,28.09,28.1,28.04,28.04,130900.0,17.6991,17.7054,17.6676,17.6676,130900.0
2008-06-11 10:10:00,28.04,28.04,27.95,28.02,303900.0,17.6676,17.6676,17.6109,17.655,303900.0
2008-06-11 10:15:00,28.02,28.05,28.0,28.04,736500.0,17.655,17.6739,17.6424,17.6676,736500.0
2008-06-11 10:20:00,28.03,28.03,27.96,27.99,443900.0,17.6613,17.6613,17.6172,17.6361,443900.0
2008-06-11 10:25:00,27.99,28.0,27.97,27.97,154100.0,17.6361,17.6424,17.6235,17.6235,154100.0
2008-06-11 10:30:00,27.97,28.04,27.97,28.02,198100.0,17.6235,17.6676,17.6235,17.655,198100.0
2008-06-11 10:35:00,28.01,28.01,27.95,27.98,218800.0,17.6487,17.6487,17.6109,17.6298,218800.0
2008-06-11 10:40:00,27.97,27.98,27.93,27.93,81500.0,17.6235,17.6298,17.5983,17.5983,81500.0
2008-06-11 10:45:00,27.94,28.0,27.94,27.99,244100.0,17.6046,17.6424,17.6046,17.6361,244100.0
2008-06-11 10:50:00,27.99,28.01,27.97,28.01,306200.0,17.6361,17.6487,17.6235,17.6487,306200.0
2008-06-11 10:55:00,28.02,28.05,28.01,28.04,142400.0,17.655,17.6739,17.6487,17.6676,142400.0
2008-06-11 11:00:00,28.04,28.04,28.0,28.01,35600.0,17.6676,17.6676,17.6424,17.6487,35600.0
2008-06-11 11:05:00,28.01,28.01,27.99,28.0,68300.0,17.6487,17.6487,17.6361,17.6424,68300.0
2008-06-11 11:10:00,28.0,28.04,28.0,28.04,25200.0,17.6424,17.6676,17.6424,17.6676,25200.0
2008-06-11 11:15:00,28.04,28.07,28.04,28.06,53000.0,17.6676,17.6865,17.6676,17.6802,53000.0
2008-06-11 11:20:00,28.07,28.07,28.02,28.02,14200.0,17.6865,17.6865,17.655,17.655,14200.0
2008-06-11 11:25:00,28.02,28.02,27.92,27.93,17100.0,17.655,17.655,17.592,17.5983,17100.0
2008-06-11 11:30:00,27.93,27.94,27.89,27.9,665100.0,17.5983,17.6046,17.5731,17.5794,665100.0
2008-06-11 11:35:00,27.9,27.94,27.9,27.91,17600.0,17.5794,17.6046,17.5794,17.5857,17600.0
2008-06-11 11:40:00,27.91,27.93,27.9,27.92,21900.0,17.5857,17.5983,17.5794,17.592,21900.0
2008-06-11 11:45:00,27.93,27.94,27.9,27.9,40900.0,17.5983,17.6046,17.5794,17.5794,40900.0
2008-06-11 11:50:00,27.91,27.96,27.9,27.96,30800.0,17.5857,17.6172,17.5794,17.6172,30800.0
2008-06-11 11:55:00,27.96,27.98,27.96,27.97,10800.0,17.6172,17.6298,17.6172,17.6235,10800.0
2008-06-11 12:00:00,27.98,28.0,27.97,27.99,18400.0,17.6298,17.6424,17.6235,17.6361,18400.0
2008-06-11 12:05:00,28.0,28.02,27.99,28.02,15900.0,17.6424,17.655,17.6361,17.655,15900.0
2008-06-11 12:10:00,28.03,28.03,27.99,28.0,70200.0,17.6613,17.6613,17.6361,17.6424,70200.0
2008-06-11 12:15:00,28.0,28.03,28.0,28.02,41300.0,17.6424,17.6613,17.6424,17.655,41300.0
2008-06-11 12:20:00,28.03,28.03,28.0,28.02,11700.0,17.6613,17.6613,17.6424,17.655,11700.0
2008-06-11 12:25:00,28.02,28.02,27.97,27.97,11500.0,17.655,17.655,17.6235,17.6235,11500.0
2008-06-11 12:30:00,27.98,27.99,27.96,27.98,8800.0,17.6298,17.6361,17.6172,17.6298,8800.0
2008-06-11 12:35:00,27.98,27.99,27.95,27.95,16200.0,17.6298,17.6361,17.6109,17.6109,16200.0
2008-06-11 12:40:00,27.96,27.98,27.93,27.94,19300.0,17.6172,17.6298,17.5983,17.6046,19300.0
2008-06-11 12:45:00,27.95,27.98,27.95,27.97,10200.0,17.6109,17.6298,17.6109,17.6235,10200.0
2008-06-11 12:50:00,27.98,27.99,27.97,27.99,9400.0,17.6298,17.6361,17.6235,17.6361,9400.0
2008-06-11 12:55:00,27.98,28.0,27.97,28.0,9400.0,17.6298,17.6424,17.6235,17.6424,9400.0
2008-06-11 13:00:00,28.01,28.04,27.99,28.04,7600.0,17.6487,17.6676,17.6361,17.6676,7600.0
2008-06-11 13:05:00,28.03,28.04,28.01,28.04,7900.0,17.6613,17.6676,17.6487,17.6676,7900.0
2008-06-11 13:10:00,28.03,28.04,28.02,28.03,7800.0,17.6613,17.6676,17.655,17.6613,7800.0
2008-06-11 13:15:00,28.04,28.06,28.03,28.04,6100.0,17.6676,17.6802,17.6613,17.6676,6100.0
2008-06-11 13:20:00,28.04,28.04,27.99,28.0,5700.0,17.6676,17.6676,17.6361,17.6424,5700.0
2008-06-11 13:25:00,27.99,28.02,27.99,28.02,6300.0,17.6361,17.655,17.6361,17.655,6300.0
2008-06-11 13:30:00,28.02,28.02,27.98,27.99,10000.0,17.655,17.655,17.6298,17.6361,10000.0
2008-06-11 13:35:00,27.99,28.02,27.97,27.98,18100.0,17.6361,17.655,17.6235,17.6298,18100.0
2008-06-11 13:40:00,27.97,28.01,27.97,28.0,11200.0,17.6235,17.6487,17.6235,17.6424,11200.0
2008-06-11 13:45:00,28.01,28.03,27.98,27.98,51500.0,17.6487,17.6613,17.6298,17.6298,51500.0
2008-06-11 13:50:00,27.98,28.0,27.98,27.99,13300.0,17.6298,17.6424,17.6298,17.6361,13300.0
2008-06-11 13:55:00,27.99,28.03,27.98,28.03,17600.0,17.6361,17.6613,17.6298,17.6613,17600.0
2008-06-11 14:00:00,28.03,28.05,27.98,28.03,36300.0,17.6613,17.6739,17.6298,17.6613,36300.0
2008-06-11 14:05:00,28.02,28.04,27.99,28.03,18300.0,17.655,17.6676,17.6361,17.6613,18300.0
2008-06-11 14:10:00,28.02,28.04,28.0,28.04,17800.0,17.655,17.6676,17.6424,17.6676,17800.0
2008-06-11 14:15:00,28.03,28.04,28.02,28.02,12300.0,17.6613,17.6676,17.655,17.655,12300.0
2008-06-11 14:20:00,28.03,28.08,28.03,28.06,73400.0,17.6613,17.6928,17.6613,17.6802,73400.0
2008-06-11 14:25:00,28.06,28.08,28.02,28.02,33100.0,17.6802,17.6928,17.655,17.655,33100.0
2008-06-11 14:30:00,28.02,28.04,28.01,28.01,111200.0,17.655,17.6676,17.6487,17.6487,111200.0
2008-06-11 14:35:00,28.0,28.0,27.97,27.98,26600.0,17.6424,17.6424,17.6235,17.6298,26600.0
2008-06-11 14:40:00,27.98,28.01,27.98,27.98,41500.0,17.6298,17.6487,17.6298,17.6298,41500.0
2008-06-11 14:45:00,27.99,28.0,27.98,27.98,44600.0,17.6361,17.6424,17.6298,17.6298,44600.0
2008-06-11 14:50:00,27.98,28.01,27.98,28.01,22900.0,17.6298,17.6487,17.6298,17.6487,22900.0
2008-06-11 14:55:00,28.01,28.01,27.95,27.97,17700.0,17.6487,17.6487,17.6109,17.6235,17700.0
2008-06-11 15:00:00,27.96,28.02,27.96,28.0,16400.0,17.6172,17.655,17.6172,17.6424,16400.0
2008-06-11 15:05:00,28.0,28.02,27.99,28.02,31400.0,17.6424,17.655,17.6361,17.655,31400.0
2008-06-11 15:10:00,28.03,28.03,27.99,27.99,52700.0,17.6613,17.6613,17.6361,17.6361,52700.0
2008-06-11 15:15:00,27.99,28.01,27.96,27.97,10200.0,17.6361,17.6487,17.6172,17.6235,10200.0
2008-06-11 15:20:00,27.96,27.98,27.95,27.97,102900.0,17.6172,17.6298,17.6109,17.6235,102900.0
2008-06-11 15:25:00,27.98,27.98,27.96,27.98,88200.0,17.6298,17.6298,17.6172,17.6298,88200.0
2008-06-11 15:30:00,28.0,28.02,27.99,28.01,36100.0,17.6424,17.655,17.6361,17.6487,36100.0
2008-06-11 15:35:00,28.01,28.02,27.97,27.97,25000.0,17.6487,17.655,17.6235,17.6235,25000.0
2008-06-11 15:40:00,27.97,27.98,27.94,27.95,104900.0,17.6235,17.6298,17.6046,17.6109,104900.0
2008-06-11 15:45:00,27.96,27.96,27.92,27.92,21100.0,17.6172,17.6172,17.592,17.592,21100.0
2008-06-11 15:50:00,27.92,27.93,27.9,27.93,76300.0,17.592,17.5983,17.5794,17.5983,76300.0
2008-06-11 15:55:00,27.94,27.94,27.9,27.92,44500.0,17.6046,17.6046,17.5794,17.592,44500.0
2008-06-12 09:30:00,28.03,28.15,28.03,28.14,84600.0,17.6613,17.7369,17.6613,17.7306,84600.0
2008-06-12 09:35:00,28.15,28.15,28.09,28.11,76300.0,17.7369,17.7369,17.6991,17.7117,76300.0
2008-06-12 09:40:00,28.14,28.16,28.12,28.16,250600.0,17.7306,17.7432,17.718,17.7432,250600.0
2008-06-12 09:45:00,28.15,28.16,28.12,28.12,39600.0,17.7369,17.7432,17.718,17.718,39600.0
2008-06-12 09:50:00,28.12,28.15,28.12,28.14,145500.0,17.718,17.7369,17.718,17.7306,145500.0
2008-06-12 09:55:00,28.15,28.17,28.14,28.14,30300.0,17.7369,17.7496,17.7306,17.7306,30300.0
2008-06-12 10:00:00,28.14,28.17,28.13,28.17,13300.0,17.7306,17.7496,17.7243,17.7496,13300.0
2008-06-12 10:05:00,28.18,28.2,28.14,28.16,153700.0,17.7559,17.7685,17.7306,17.7432,153700.0
2008-06-12 10:10:00,28.17,28.17,28.13,28.15,31200.0,17.7496,17.7496,17.7243,17.7369,31200.0
2008-06-12 10:15:00,28.15,28.15,28.13,28.13,33100.0,17.7369,17.7369,17.7243,17.7243,33100.0
2008-06-12 10:20:00,28.13,28.13,28.1,28.11,59400.0,17.7243,17.7243,17.7054,17.7117,59400.0
2008-06-12 10:25:00,28.11,28.14,28.1,28.13,6400.0,17.7117,17.7306,17.7054,17.7243,6400.0
2008-06-12 10:30:00,28.14,28.15,28.14,28.14,10200.0,17.7306,17.7369,17.7306,17.7306,10200.0
2008-06-12 10:35:00,28.15,28.18,28.11,28.18,11400.0,17.7369,17.7559,17.7117,17.7559,11400.0
2008-06-12 10:40:00,28.17,28.19,28.17,28.18,9000.0,17.7496,17.7622,17.7496,17.7559,9000.0
2008-06-12 10:45:00,28.17,28.19,28.17,28.19,19400.0,17.7496,17.7622,17.7496,17.7622,19400.0
2008-06-12 10:50:00,28.18,28.2,28.17,28.2,226800.0,17.7559,17.7685,17.7496,17.7685,226800.0
2008-06-12 10:55:00,28.2,28.22,28.2,28.22,10900.0,17.7685,17.7811,17.7685,17.7811,10900.0
2008-06-12 11:00:00,28.23,28.27,28.23,28.26,157700.0,17.7874,17.8126,17.7874,17.8063,157700.0
2008-06-12 11:05:00,28.26,28.27,28.22,28.22,8900.0,17.8063,17.8126,17.7811,17.7811,8900.0
2008-06-12 11:10:00,28.22,28.23,28.2,28.23,15600.0,17.7811,17.7874,17.7685,17.7874,15600.0
2008-06-12 11:15:00,28.24,28.25,28.23,28.23,19800.0,17.7937,17.8,17.7874,17.7874,19800.0
2008-06-12 11:20:00,28.24,28.25,28.23,28.23,9100.0,17.7937,17.8,17.7874,17.7874,9100.0
2008-06-12 11:25:00,28.23,28.24,28.21,28.23,13000.0,17.7874,17.7937,17.7748,17.7874,13000.0
2008-06-12 11:30:00,28.23,28.23,28.22,28.22,7800.0,17.7874,17.7874,17.7811,17.7811,7800.0
2008-06-12 11:35:00,28.22,28.22,28.21,28.21,10600.0,17.7811,17.7811,17.7748,17.7748,10600.0
2008-06-12 11:40:00,28.22,28.22,28.19,28.19,7500.0,17.7811,17.7811,17.7622,17.7622,7500.0
2008-06-12 11:45:00,28.19,28.2,28.18,28.19,10800.0,17.7622,17.7685,17.7559,17.7622,10800.0
2008-06-12 11:50:00,28.18,28.18,28.17,28.17,6500.0,17.7559,17.7559,17.7496,17.7496,6500.0
2008-06-12 11:55:00,28.18,28.18,28.17,28.17,5200.0,17.7559,17.7559,17.7496,17.7496,5200.0
2008-06-12 12:00:00,28.18,28.18,28.17,28.18,17000.0,17.7559,17.7559,17.7496,17.7559,17000.0
2008-06-12 12:05:00,28.18,28.2,28.18,28.19,10400.0,17.7559,17.7685,17.7559,17.7622,10400.0
2008-06-12 12:10:00,28.2,28.21,28.19,28.19,5900.0,17.7685,17.7748,17.7622,17.7622,5900.0
2008-06-12 12:15:00,28.19,28.2,28.19,28.19,6100.0,17.7622,17.7685,17.7622,17.7622,6100.0
2008-06-12 12:20:00,28.18,28.18,28.17,28.18,8100.0,17.7559,17.7559,17.7496,17.7559,8100.0
2008-06-12 12:25:00,28.2,28.2,28.18,28.18,9700.0,17.7685,17.7685,17.7559,17.7559,9700.0
2008-06-12 12:30:00,28.19,28.19,28.18,28.19,42200.0,17.7622,17.7622,17.7559,17.7622,42200.0
2008-06-12 12:35:00,28.19,28.19,28.16,28.17,72800.0,17.7622,17.7622,17.7432,17.7496,72800.0
2008-06-12 12:40:00,28.17,28.18,28.17,28.17,7500.0,17.7496,17.7559,17.7496,17.7496,7500.0
2008-06-12 12:45:00,28.17,28.17,28.14,28.15,11200.0,17.7496,17.7496,17.7306,17.7369,11200.0
2008-06-12 12:50:00,28.15,28.16,28.11,28.12,6200.0,17.7369,17.7432,17.7117,17.718,6200.0
2008-06-12 12:55:00,28.12,28.12,28.1,28.11,7100.0,17.718,17.718,17.7054,17.7117,7100.0
2008-06-12 13:00:00,28.12,28.14,28.12,28.13,6800.0,17.718,17.7306,17.718,17.7243,6800.0
2008-06-12 13:05:00,28.12,28.12,28.09,28.1,57600.0,17.718,17.718,17.6991,17.7054,57600.0
2008-06-12 13:10:00,28.1,28.11,28.08,28.11,14300.0,17.7054,17.7117,17.6928,17.7117,14300.0
2008-06-12 13:15:00,28.11,28.11,28.08,28.08,4000.0,17.7117,17.7117,17.6928,17.6928,4000.0
2008-06-12 13:20:00,28.08,28.09,28.08,28.08,5500.0,17.6928,17.6991,17.6928,17.6928,5500.0
2008-06-12 13:25:00,28.09,28.11,28.09,28.1,6600.0,17.6991,17.7117,17.6991,17.7054,6600.0
2008-06-12 13:30:00,28.1,28.1,28.07,28.07,2800.0,17.7054,17.7054,17.6865,17.6865,2800.0
2008-06-12 13:35:00,28.07,28.1,28.07,28.09,3300.0,17.6865,17.7054,17.6865,17.6991,3300.0
2008-06-12 13:40:00,28.1,28.11,28.09,28.09,96500.0,17.7054,17.7117,17.6991,17.6991,96500.0
2008-06-12 13:45:00,28.09,28.09,28.06,28.06,10900.0,17.6991,17.6991,17.6802,17.6802,10900.0
2008-06-12 13:50:00,28.05,28.06,28.04,28.06,4500.0,17.6739,17.6802,17.6676,17.6802,4500.0
2008-06-12 13:55:00,28.06,28.06,28.04,28.05,4000.0,17.6802,17.6802,17.6676,17.6739,4000.0
2008-06-12 14:00:00,28.06,28.07,28.02,28.02,19700.0,17.6802,17.6865,17.655,17.655,19700.0
2008-06-12 14:05:00,28.03,28.06,28.02,28.06,22100.0,17.6613,17.6802,17.655,17.6802,22100.0
2008-06-12 14:10:00,28.06,28.07,28.04,28.06,9200.0,17.6802,17.6865,17.6676,17.6802,9200.0
2008-06-12 14:15:00,28.06,28.09,28.06,28.07,8400.0,17.6802,17.6991,17.6802,17.6865,8400.0
2008-06-12 14:20:00,28.07,28.09,28.07,28.08,2600.0,17.6865,17.6991,17.6865,17.6928,2600.0
2008-06-12 14:25:00,28.07,28.08,28.03,28.03,9400.0,17.6865,17.6928,17.6613,17.6613,9400.0
2008-06-12 14:30:00,28.03,28.07,28.03,28.04,16100.0,17.6613,17.6865,17.6613,17.6676,16100.0
2008-06-12 14:35:00,28.05,28.05,28.01,28.02,16500.0,17.6739,17.6739,17.6487,17.655,16500.0
2008-06-12 14:40:00,28.02,28.04,28.02,28.02,19400.0,17.655,17.6676,17.655,17.655,19400.0
2008-06-12 14:45:00,28.02,28.02,28.0,28.0,44500.0,17.655,17.655,17.6424,17.6424,44500.0
2008-06-12 14:50:00,28.0,28.01,27.99,28.01,2400.0,17.6424,17.6487,17.6361,17.6487,2400.0
2008-06-12 14:55:00,28.0,28.01,27.99,28.01,18700.0,17.6424,17.6487,17.6361,17.6487,18700.0
2008-06-12 15:00:00,28.01,28.01,27.98,28.0,7900.0,17.6487,17.6487,17.6298,17.6424,7900.0
2008-06-12 15:05:00,28.01,28.02,28.0,28.01,11700.0,17.6487,17.655,17.6424,17.6487,11700.0
2008-06-12 15:10:00,28.02,28.02,27.98,27.98,61400.0,17.655,17.655,17.6298,17.6298,61400.0
2008-06-12 15:15:00,27.98,27.98,27.95,27.96,10800.0,17.6298,17.6298,17.6109,17.6172,10800.0
2008-06-12 15:20:00,27.97,27.99,27.97,27.97,3700.0,17.6235,17.6361,17.6235,17.6235,3700.0
2008-06-12 15:25:00,27.97,27.97,27.92,27.96,18900.0,17.6235,17.6235,17.592,17.6172,18900.0
2008-06-12 15:30:00,27.96,27.99,27.95,27.99,13900.0,17.6172,17.6361,17.6109,17.6361,13900.0
2008-06-12 15:35:00,28.0,28.0,27.97,27.99,11000.0,17.6424,17.6424,17.6235,17.6361,11000.0
2008-06-12 15:40:00,27.99,28.02,27.99,28.02,17100.0,17.6361,17.655,17.6361,17.655,17100.0
2008-06-12 15:45:00,28.02,28.07,28.02,28.05,20900.0,17.655,17.6865,17.655,17.6739,20900.0
2008-06-12 15:50:00,28.05,28.07,28.03,28.05,15000.0,17.6739,17.6865,17.6613,17.6739,15000.0
2008-06-12 15:55:00,28.06,28.08,28.05,28.06,57000.0,17.6802,17.6928,17.6739,17.6802,57000.0
2008-06-13 09:30:00,28.07,28.22,28.0,28.0,46800.0,17.6865,17.7811,17.6424,17.6424,46800.0
2008-06-13 09:35:00,28.0,28.05,28.0,28.05,43400.0,17.6424,17.6739,17.6424,17.6739,43400.0
2008-06-13 09:40:00,28.04,28.04,27.98,27.99,43300.0,17.6676,17.6676,17.6298,17.6361,43300.0
2008-06-13 09:45:00,27.97,27.99,27.95,27.97,33900.0,17.6235,17.6361,17.6109,17.6235,33900.0
2008-06-13 09:50:00,27.97,28.03,27.97,28.01,97800.0,17.6235,17.6613,17.6235,17.6487,97800.0
2008-06-13 09:55:00,28.0,28.08,27.99,28.04,53600.0,17.6424,17.6928,17.6361,17.6676,53600.0
2008-06-13 10:00:00,28.04,28.13,28.02,28.13,75300.0,17.6676,17.7243,17.655,17.7243,75300.0
2008-06-13 10:05:00,28.13,28.13,28.07,28.09,64800.0,17.7243,17.7243,17.6865,17.6991,64800.0
2008-06-13 10:10:00,28.08,28.12,28.07,28.09,33100.0,17.6928,17.718,17.6865,17.6991,33100.0
2008-06-13 10:15:00,28.09,28.14,28.09,28.1,51400.0,17.6991,17.7306,17.6991,17.7054,51400.0
2008-06-13 10:20:00,28.1,28.15,28.1,28.14,31100.0,17.7054,17.7369,17.7054,17.7306,31100.0
2008-06-13 10:25:00,28.14,28.17,28.13,28.13,41700.0,17.7306,17.7496,17.7243,17.7243,41700.0
2008-06-13 10:30:00,28.14,28.14,28.11,28.12,10300.0,17.7306,17.7306,17.7117,17.718,10300.0
2008-06-13 10:35:00,28.12,28.12,28.1,28.1,4100.0,17.718,17.718,17.7054,17.7054,4100.0
2008-06-13 10:40:00,28.09,28.09,28.05,28.07,6000.0,17.6991,17.6991,17.6739,17.6865,6000.0
2008-06-13 10:45:00,28.08,28.08,28.05,28.08,39100.0,17.6928,17.6928,17.6739,17.6928,39100.0
2008-06-13 10:50:00,28.07,28.08,28.06,28.06,11400.0,17.6865,17.6928,17.6802,17.6802,11400.0
2008-06-13 10:55:00,28.06,28.06,28.0,28.03,35800.0,17.6802,17.6802,17.6424,17.6613,35800.0
2008-06-13 11:00:00,28.03,28.09,28.03,28.09,13900.0,17.6613,17.6991,17.6613,17.6991,13900.0
2008-06-13 11:05:00,28.08,28.09,28.07,28.07,56200.0,17.6928,17.6991,17.6865,17.6865,56200.0
2008-06-13 11:10:00,28.07,28.1,28.07,28.1,68200.0,17.6865,17.7054,17.6865,17.7054,68200.0
2008-06-13 11:15:00,28.1,28.11,28.08,28.1,72600.0,17.7054,17.7117,17.6928,17.7054,72600.0
2008-06-13 11:20:00,28.1,28.12,28.09,28.11,9000.0,17.7054,17.718,17.6991,17.7117,9000.0
2008-06-13 11:25:00,28.11,28.12,28.1,28.12,5400.0,17.7117,17.718,17.7054,17.718,5400.0
2008-06-13 11:30:00,28.12,28.13,28.1,28.11,12400.0,17.718,17.7243,17.7054,17.7117,12400.0
2008-06-13 11:35:00,28.1,28.11,28.09,28.1,31400.0,17.7054,17.7117,17.6991,17.7054,31400.0
2008-06-13 11:40:00,28.1,28.12,28.1,28.12,6100.0,17.7054,17.718,17.7054,17.718,6100.0
2008-06-13 11:45:00,28.11,28.11,28.08,28.08,4300.0,17.7117,17.7117,17.6928,17.6928,4300.0
2008-06-13 11:50:00,28.08,28.08,28.07,28.08,8000.0,17.6928,17.6928,17.6865,17.6928,8000.0
2008-06-13 11:55:00,28.08,28.08,28.07,28.07,37500.0,17.6928,17.6928,17.6865,17.6865,37500.0
2008-06-13 12:00:00,28.07,28.08,28.06,28.06,10700.0,17.6865,17.6928,17.6802,17.6802,10700.0
2008-06-13 12:05:00,28.06,28.09,28.06,28.08,16400.0,17.6802,17.6991,17.6802,17.6928,16400.0
2008-06-13 12:10:00,28.08,28.1,28.08,28.09,28200.0,17.6928,17.7054,17.6928,17.6991,28200.0
2008-06-13 12:15:00,28.09,28.1,28.09,28.09,100100.0,17.6991,17.7054,17.6991,17.6991,100100.0
2008-06-13 12:20:00,28.09,28.09,28.08,28.08,46900.0,17.6991,17.6991,17.6928,17.6928,46900.0
2008-06-13 12:25:00,28.07,28.07,28.06,28.06,18800.0,17.6865,17.6865,17.6802,17.6802,18800.0
2008-06-13 12:30:00,28.06,28.08,28.05,28.08,20500.0,17.6802,17.6928,17.6739,17.6928,20500.0
2008-06-13 12:35:00,28.08,28.09,28.05,28.05,26000.0,17.6928,17.6991,17.6739,17.6739,26000.0
2008-06-13 12:40:00,28.05,28.05,28.02,28.04,13100.0,17.6739,17.6739,17.655,17.6676,13100.0
2008-06-13 12:45:00,28.05,28.06,28.03,28.04,117100.0,17.6739,17.6802,17.6613,17.6676,117100.0
2008-06-13 12:50:00,28.03,28.03,28.01,28.02,18200.0,17.6613,17.6613,17.6487,17.655,18200.0
2008-06-13 12:55:00,28.02,28.03,28.02,28.02,120000.0,17.655,17.6613,17.655,17.655,120000.0
2008-06-13 13:00:00,28.02,28.02,28.0,28.0,9900.0,17.655,17.655,17.6424,17.6424,9900.0
2008-06-13 13:05:00,28.0,28.02,27.99,28.01,10400.0,17.6424,17.655,17.6361,17.6487,10400.0
2008-06-13 13:10:00,28.01,28.04,28.01,28.03,18500.0,17.6487,17.6676,17.6487,17.6613,18500.0
2008-06-13 13:15:00,28.02,28.03,28.02,28.03,62800.0,17.655,17.6613,17.655,17.6613,62800.0
2008-06-13 13:20:00,28.03,28.04,28.01,28.03,38100.0,17.6613,17.6676,17.6487,17.6613,38100.0
2008-06-13 13:25:00,28.03,28.04,28.01,28.02,49100.0,17.6613,17.6676,17.6487,17.655,49100.0
2008-06-13 13:30:00,28.02,28.03,27.99,28.0,30500.0,17.655,17.6613,17.6361,17.6424,30500.0
2008-06-13 13:35:00,28.0,28.01,27.96,27.96,34400.0,17.6424,17.6487,17.6172,17.6172,34400.0
2008-06-13 13:40:00,27.96,27.98,27.96,27.98,23600.0,17.6172,17.6298,17.6172,17.6298,23600.0
2008-06-13 13:45:00,27.97,27.99,27.95,27.98,37700.0,17.6235,17.6361,17.6109,17.6298,37700.0
2008-06-13 13:50:00,27.98,27.99,27.95,27.97,28200.0,17.6298,17.6361,17.6109,17.6235,28200.0
2008-06-13 13:55:00,27.96,27.98,27.96,27.96,17000.0,17.6172,17.6298,17.6172,17.6172,17000.0
2008-06-13 14:00:00,27.96,28.0,27.95,27.98,181400.0,17.6172,17.6424,17.6109,17.6298,181400.0
2008-06-13 14:05:00,27.97,27.98,27.95,27.98,27600.0,17.6235,17.6298,17.6109,17.6298,27600.0
2008-06-13 14:10:00,27.98,28.0,27.97,27.99,40900.0,17.6298,17.6424,17.6235,17.6361,40900.0
2008-06-13 14:15:00,27.99,28.03,27.99,28.02,48200.0,17.6361,17.6613,17.6361,17.655,48200.0
2008-06-13 14:20:00,28.02,28.03,27.98,28.01,24800.0,17.655,17.6613,17.6298,17.6487,24800.0
2008-06-13 14:25:00,28.0,28.01,27.98,28.0,16600.0,17.6424,17.6487,17.6298,17.6424,16600.0
2008-06-13 14:30:00,28.0,28.02,28.0,28.0,22500.0,17.6424,17.655,17.6424,17.6424,22500.0
2008-06-13 14:35:00,28.0,28.0,27.99,27.99,10000.0,17.6424,17.6424,17.6361,17.6361,10000.0
2008-06-13 14:40:00,28.0,28.04,27.99,28.04,18300.0,17.6424,17.6676,17.6361,17.6676,18300.0
2008-06-13 14:45:00,28.03,28.04,28.02,28.04,52200.0,17.6613,17.6676,17.655,17.6676,52200.0
2008-06-13 14:50:00,28.03,28.04,28.02,28.03,18300.0,17.6613,17.6676,17.655,17.6613,18300.0
2008-06-13 14:55:00,28.03,28.04,28.03,28.03,2800.0,17.6613,17.6676,17.6613,17.6613,2800.0
2008-06-13 15:00:00,28.03,28.03,28.03,28.03,4200.0,17.6613,17.6613,17.6613,17.6613,4200.0
2008-06-13 15:05:00,28.03,28.05,28.03,28.03,6700.0,17.6613,17.6739,17.6613,17.6613,6700.0
2008-06-13 15:10:00,28.03,28.04,28.03,28.03,6600.0,17.6613,17.6676,17.6613,17.6613,6600.0
2008-06-13 15:15:00,28.03,28.03,28.01,28.01,16800.0,17.6613,17.6613,17.6487,17.6487,16800.0
2008-06-13 15:20:00,28.01,28.03,28.0,28.03,85100.0,17.6487,17.6613,17.6424,17.6613,85100.0
2008-06-13 15:25:00,28.03,28.03,27.98,27.99,19500.0,17.6613,17.6613,17.6298,17.6361,19500.0
2008-06-13 15:30:00,27.99,28.0,27.96,27.96,57300.0,17.6361,17.6424,17.6172,17.6172,57300.0
2008-06-13 15:35:00,27.96,28.0,27.95,28.0,609300.0,17.6172,17.6424,17.6109,17.6424,609300.0
2008-06-13 15:40:00,28.0,28.03,28.0,28.02,10600.0,17.6424,17.6613,17.6424,17.655,10600.0
2008-06-13 15:45:00,28.02,28.09,28.02,28.07,38200.0,17.655,17.6991,17.655,17.6865,38200.0
2008-06-13 15:50:00,28.07,28.13,28.07,28.09,988300.0,17.6865,17.7243,17.6865,17.6991,988300.0
2008-06-13 15:55:00,28.09,28.13,28.09,28.11,38000.0,17.6991,17.7243,17.6991,17.7117,38000.0
2008-06-16 09:30:00,27.89,27.92,27.88,27.89,20100.0,17.5731,17.592,17.5668,17.5731,20100.0
2008-06-16 09:35:00,27.88,27.89,27.86,27.86,16200.0,17.5668,17.5731,17.5542,17.5542,16200.0
2008-06-16 09:40:00,27.86,27.86,27.85,27.86,8300.0,17.5542,17.5542,17.5479,17.5542,8300.0
2008-06-16 09:45:00,27.86,27.88,27.84,27.84,12900.0,17.5542,17.5668,17.5416,17.5416,12900.0
2008-06-16 09:50:00,27.84,27.85,27.83,27.85,73400.0,17.5416,17.5479,17.5353,17.5479,73400.0
2008-06-16 09:55:00,27.85,27.88,27.84,27.84,25700.0,17.5479,17.5668,17.5416,17.5416,25700.0
2008-06-16 10:00:00,27.85,27.86,27.81,27.81,51000.0,17.5479,17.5542,17.5227,17.5227,51000.0
2008-06-16 10:05:00,27.81,27.85,27.79,27.85,34100.0,17.5227,17.5479,17.5101,17.5479,34100.0
2008-06-16 10:10:00,27.84,27.86,27.82,27.84,20700.0,17.5416,17.5542,17.529,17.5416,20700.0
2008-06-16 10:15:00,27.84,27.85,27.82,27.82,18400.0,17.5416,17.5479,17.529,17.529,18400.0
2008-06-16 10:20:00,27.82,27.84,27.8,27.83,81400.0,17.529,17.5416,17.5164,17.5353,81400.0
2008-06-16 10:25:00,27.82,27.83,27.81,27.83,33000.0,17.529,17.5353,17.5227,17.5353,33000.0
2008-06-16 10:30:00,27.83,27.83,27.8,27.8,145400.0,17.5353,17.5353,17.5164,17.5164,145400.0
2008-06-16 10:35:00,27.8,27.81,27.79,27.8,72600.0,17.5164,17.5227,17.5101,17.5164,72600.0
2008-06-16 10:40:00,27.8,27.82,27.8,27.81,10400.0,17.5164,17.529,17.5164,17.5227,10400.0
2008-06-16 10:45:00,27.81,27.82,27.8,27.82,75700.0,17.5227,17.529,17.5164,17.529,75700.0
2008-06-16 10:50:00,27.83,27.85,27.83,27.84,30800.0,17.5353,17.5479,17.5353,17.5416,30800.0
2008-06-16 10:55:00,27.84,27.87,27.84,27.85,38400.0,17.5416,17.5605,17.5416,17.5479,38400.0
2008-06-16 11:00:00,27.87,27.88,27.83,27.83,23800.0,17.5605,17.5668,17.5353,17.5353,23800.0
2008-06-16 11:05:00,27.82,27.82,27.8,27.8,19300.0,17.529,17.529,17.5164,17.5164,19300.0
2008-06-16 11:10:00,27.8,27.81,27.79,27.79,19100.0,17.5164,17.5227,17.5101,17.5101,19100.0
2008-06-16 11:15:00,27.8,27.8,27.77,27.77,17300.0,17.5164,17.5164,17.4975,17.4975,17300.0
2008-06-16 11:20:00,27.77,27.77,27.74,27.75,42200.0,17.4975,17.4975,17.4786,17.4849,42200.0
2008-06-16 11:25:00,27.74,27.77,27.74,27.75,43500.0,17.4786,17.4975,17.4786,17.4849,43500.0
2008-06-16 11:30:00,27.75,27.76,27.75,27.76,1200.0,17.4849,17.4912,17.4849,17.4912,1200.0
2008-06-16 11:35:00,27.76,27.78,27.76,27.77,2300.0,17.4912,17.5038,17.4912,17.4975,2300.0
2008-06-16 11:40:00,27.77,27.78,27.77,27.78,12100.0,17.4975,17.5038,17.4975,17.5038,12100.0
2008-06-16 11:45:00,27.78,27.78,27.77,27.77,1700.0,17.5038,17.5038,17.4975,17.4975,1700.0
2008-06-16 11:50:00,27.77,27.77,27.74,27.75,1104200.0,17.4975,17.4975,17.4786,17.4849,1104200.0
2008-06-16 11:55:00,27.74,27.74,27.73,27.74,53700.0,17.4786,17.4786,17.4723,17.4786,53700.0
2008-06-16 12:00:00,27.74,27.75,27.7,27.7,70400.0,17.4786,17.4849,17.4534,17.4534,70400.0
2008-06-16 12:05:00,27.7,27.72,27.7,27.72,7400.0,17.4534,17.466,17.4534,17.466,7400.0
2008-06-16 12:10:00,27.71,27.72,27.71,27.72,9300.0,17.4597,17.466,17.4597,17.466,9300.0
2008-06-16 12:15:00,27.71,27.71,27.7,27.7,29500.0,17.4597,17.4597,17.4534,17.4534,29500.0
2008-06-16 12:20:00,27.71,27.72,27.7,27.71,12400.0,17.4597,17.466,17.4534,17.4597,12400.0
2008-06-16 12:25:00,27.7,27.71,27.7,27.71,11800.0,17.4534,17.4597,17.4534,17.4597,11800.0
2008-06-16 12:30:00,27.71,27.72,27.7,27.71,304700.0,17.4597,17.466,17.4534,17.4597,304700.0
2008-06-16 12:35:00,27.72,27.72,27.7,27.71,20200.0,17.466,17.466,17.4534,17.4597,20200.0
2008-06-16 12:40:00,27.71,27.72,27.69,27.69,346100.0,17.4597,17.466,17.4471,17.4471,346100.0
2008-06-16 12:45:00,27.68,27.7,27.68,27.69,283900.0,17.4408,17.4534,17.4408,17.4471,283900.0
2008-06-16 12:50:00,27.69,27.73,27.69,27.72,623500.0,17.4471,17.4723,17.4471,17.466,623500.0
2008-06-16 12:55:00,27.71,27.71,27.69,27.69,207500.0,17.4597,17.4597,17.4471,17.4471,207500.0
2008-06-16 13:00:00,27.69,27.71,27.69,27.71,96900.0,17.4471,17.4597,17.4471,17.4597,96900.0
2008-06-16 13:05:00,27.71,27.72,27.69,27.7,18200.0,17.4597,17.466,17.4471,17.4534,18200.0
2008-06-16 13:10:00,27.69,27.73,27.68,27.73,158100.0,17.4471,17.4723,17.4408,17.4723,158100.0
2008-06-16 13:15:00,27.73,27.77,27.73,27.77,143900.0,17.4723,17.4975,17.4723,17.4975,143900.0
2008-06-16 13:20:00,27.78,27.78,27.75,27.75,8000.0,17.5038,17.5038,17.4849,17.4849,8000.0
2008-06-16 13:25:00,27.76,27.82,27.76,27.82,32100.0,17.4912,17.529,17.4912,17.529,32100.0
2008-06-16 13:30:00,27.83,27.87,27.82,27.87,242600.0,17.5353,17.5605,17.529,17.5605,242600.0
2008-06-16 13:35:00,27.87,27.89,27.85,27.85,301100.0,17.5605,17.5731,17.5479,17.5479,301100.0
2008-06-16 13:40:00,27.85,27.87,27.84,27.85,73000.0,17.5479,17.5605,17.5416,17.5479,73000.0
2008-06-16 13:45:00,27.84,27.85,27.83,27.84,45700.0,17.5416,17.5479,17.5353,17.5416,45700.0
2008-06-16 13:50:00,27.85,27.85,27.84,27.84,288100.0,17.5479,17.5479,17.5416,17.5416,288100.0
2008-06-16 13:55:00,27.84,27.85,27.83,27.84,52600.0,17.5416,17.5479,17.5353,17.5416,52600.0
2008-06-16 14:00:00,27.85,27.85,27.82,27.83,18700.0,17.5479,17.5479,17.529,17.5353,18700.0
2008-06-16 14:05:00,27.82,27.84,27.82,27.83,6800.0,17.529,17.5416,17.529,17.5353,6800.0
2008-06-16 14:10:00,27.84,27.84,27.82,27.82,10000.0,17.5416,17.5416,17.529,17.529,10000.0
2008-06-16 14:15:00,27.82,27.83,27.81,27.83,17300.0,17.529,17.5353,17.5227,17.5353,17300.0
2008-06-16 14:20:00,27.83,27.86,27.83,27.85,25800.0,17.5353,17.5542,17.5353,17.5479,25800.0
2008-06-16 14:25:00,27.85,27.85,27.81,27.81,22200.0,17.5479,17.5479,17.5227,17.5227,22200.0
2008-06-16 14:30:00,27.82,27.83,27.82,27.83,6000.0,17.529,17.5353,17.529,17.5353,6000.0
2008-06-16 14:35:00,27.82,27.82,27.81,27.82,15000.0,17.529,17.529,17.5227,17.529,15000.0
2008-06-16 14:40:00,27.82,27.85,27.82,27.85,8900.0,17.529,17.5479,17.529,17.5479,8900.0
2008-06-16 14:45:00,27.84,27.86,27.84,27.85,4200.0,17.5416,17.5542,17.5416,17.5479,4200.0
2008-06-16 14:50:00,27.85,27.87,27.85,27.87,3900.0,17.5479,17.5605,17.5479,17.5605,3900.0
2008-06-16 14:55:00,27.88,27.88,27.87,27.87,4300.0,17.5668,17.5668,17.5605,17.5605,4300.0
2008-06-16 15:00:00,27.86,27.87,27.86,27.87,22500.0,17.5542,17.5605,17.5542,17.5605,22500.0
2008-06-16 15:05:00,27.88,27.88,27.85,27.86,14500.0,17.5668,17.5668,17.5479,17.5542,14500.0
2008-06-16 15:10:00,27.87,27.88,27.85,27.88,43600.0,17.5605,17.5668,17.5479,17.5668,43600.0
2008-06-16 15:15:00,27.88,27.9,27.88,27.89,19100.0,17.5668,17.5794,17.5668,17.5731,19100.0
2008-06-16 15:20:00,27.88,27.88,27.85,27.85,11500.0,17.5668,17.5668,17.5479,17.5479,11500.0
2008-06-16 15:25:00,27.86,27.87,27.85,27.86,15800.0,17.5542,17.5605,17.5479,17.5542,15800.0
2008-06-16 15:30:00,27.86,27.87,27.84,27.84,17300.0,17.5542,17.5605,17.5416,17.5416,17300.0
2008-06-16 15:35:00,27.84,27.85,27.83,27.84,21100.0,17.5416,17.5479,17.5353,17.5416,21100.0
2008-06-16 15:40:00,27.83,27.83,27.82,27.83,5100.0,17.5353,17.5353,17.529,17.5353,5100.0
2008-06-16 15:45:00,27.82,27.84,27.82,27.83,12400.0,17.529,17.5416,17.529,17.5353,12400.0
2008-06-16 15:50:00,27.84,27.86,27.84,27.84,20000.0,17.5416,17.5542,17.5416,17.5416,20000.0
2008-06-16 15:55:00,27.84,27.85,27.8,27.8,33300.0,17.5416,17.5479,17.5164,17.5164,33300.0
2008-06-17 09:30:00,27.87,27.91,27.87,27.91,35100.0,17.5605,17.5857,17.5605,17.5857,35100.0
2008-06-17 09:35:00,27.91,27.91,27.88,27.9,65100.0,17.5857,17.5857,17.5668,17.5794,65100.0
2008-06-17 09:40:00,27.9,27.9,27.86,27.89,9500.0,17.5794,17.5794,17.5542,17.5731,9500.0
2008-06-17 09:45:00,27.9,27.92,27.89,27.9,14600.0,17.5794,17.592,17.5731,17.5794,14600.0
2008-06-17 09:50:00,27.91,27.92,27.89,27.89,5800.0,17.5857,17.592,17.5731,17.5731,5800.0
2008-06-17 09:55:00,27.89,27.89,27.86,27.87,13400.0,17.5731,17.5731,17.5542,17.5605,13400.0
2008-06-17 10:00:00,27.87,27.87,27.86,27.87,4100.0,17.5605,17.5605,17.5542,17.5605,4100.0
2008-06-17 10:05:00,27.87,27.88,27.84,27.84,9600.0,17.5605,17.5668,17.5416,17.5416,9600.0
2008-06-17 10:10:00,27.84,27.89,27.83,27.89,25200.0,17.5416,17.5731,17.5353,17.5731,25200.0
2008-06-17 10:15:00,27.89,27.89,27.87,27.88,5800.0,17.5731,17.5731,17.5605,17.5668,5800.0
2008-06-17 10:20:00,27.87,27.88,27.83,27.84,23700.0,17.5605,17.5668,17.5353,17.5416,23700.0
2008-06-17 10:25:00,27.83,27.84,27.83,27.83,9600.0,17.5353,17.5416,17.5353,17.5353,9600.0
2008-06-17 10:30:00,27.82,27.84,27.81,27.84,25800.0,17.529,17.5416,17.5227,17.5416,25800.0
2008-06-17 10:35:00,27.84,27.85,27.83,27.85,12500.0,17.5416,17.5479,17.5353,17.5479,12500.0
2008-06-17 10:40:00,27.85,27.85,27.8,27.81,22400.0,17.5479,17.5479,17.5164,17.5227,22400.0
2008-06-17 10:45:00,27.82,27.83,27.79,27.81,30600.0,17.529,17.5353,17.5101,17.5227,30600.0
2008-06-17 10:50:00,27.81,27.82,27.8,27.81,13700.0,17.5227,17.529,17.5164,17.5227,13700.0
2008-06-17 10:55:00,27.81,27.85,27.81,27.83,10900.0,17.5227,17.5479,17.5227,17.5353,10900.0
2008-06-17 11:00:00,27.83,27.84,27.82,27.83,18100.0,17.5353,17.5416,17.529,17.5353,18100.0
2008-06-17 11:05:00,27.84,27.84,27.82,27.82,9200.0,17.5416,17.5416,17.529,17.529,9200.0
2008-06-17 11:10:00,27.82,27.83,27.81,27.83,15100.0,17.529,17.5353,17.5227,17.5353,15100.0
2008-06-17 11:15:00,27.83,27.83,27.8,27.81,23000.0,17.5353,17.5353,17.5164,17.5227,23000.0
2008-06-17 11:20:00,27.81,27.82,27.8,27.8,20900.0,17.5227,17.529,17.5164,17.5164,20900.0
2008-06-17 11:25:00,27.8,27.8,27.76,27.77,254700.0,17.5164,17.5164,17.4912,17.4975,254700.0
2008-06-17 11:30:00,27.77,27.79,27.76,27.76,30400.0,17.4975,17.5101,17.4912,17.4912,30400.0
2008-06-17 11:35:00,27.76,27.78,27.75,27.77,16600.0,17.4912,17.5038,17.4849,17.4975,16600.0
2008-06-17 11:40:00,27.78,27.79,27.77,27.78,10200.0,17.5038,17.5101,17.4975,17.5038,10200.0
2008-06-17 11:45:00,27.78,27.79,27.76,27.78,19700.0,17.5038,17.5101,17.4912,17.5038,19700.0
2008-06-17 11:50:00,27.78,27.79,27.76,27.76,14800.0,17.5038,17.5101,17.4912,17.4912,14800.0
2008-06-17 11:55:00,27.76,27.77,27.74,27.76,14500.0,17.4912,17.4975,17.4786,17.4912,14500.0
2008-06-17 12:00:00,27.75,27.77,27.74,27.77,26200.0,17.4849,17.4975,17.4786,17.4975,26200.0
2008-06-17 12:05:00,27.77,27.77,27.76,27.77,34900.0,17.4975,17.4975,17.4912,17.4975,34900.0
2008-06-17 12:10:00,27.77,27.78,27.76,27.77,36900.0,17.4975,17.5038,17.4912,17.4975,36900.0
2008-06-17 12:15:00,27.77,27.77,27.76,27.77,25100.0,17.4975,17.4975,17.4912,17.4975,25100.0
2008-06-17 12:20:00,27.77,27.77,27.75,27.76,18000.0,17.4975,17.4975,17.4849,17.4912,18000.0
2008-06-17 12:25:00,27.75,27.77,27.75,27.75,40300.0,17.4849,17.4975,17.4849,17.4849,40300.0
2008-06-17 12:30:00,27.76,27.77,27.75,27.75,29300.0,17.4912,17.4975,17.4849,17.4849,29300.0
2008-06-17 12:35:00,27.74,27.74,27.71,27.72,40000.0,17.4786,17.4786,17.4597,17.466,40000.0
2008-06-17 12:40:00,27.72,27.73,27.71,27.72,141900.0,17.466,17.4723,17.4597,17.466,141900.0
2008-06-17 12:45:00,27.72,27.74,27.72,27.72,224500.0,17.466,17.4786,17.466,17.466,224500.0
2008-06-17 12:50:00,27.72,27.73,27.71,27.71,150800.0,17.466,17.4723,17.4597,17.4597,150800.0
2008-06-17 12:55:00,27.71,27.72,27.71,27.72,19800.0,17.4597,17.466,17.4597,17.466,19800.0
2008-06-17 13:00:00,27.71,27.72,27.69,27.69,65300.0,17.4597,17.466,17.4471,17.4471,65300.0
2008-06-17 13:05:00,27.7,27.75,27.69,27.74,53200.0,17.4534,17.4849,17.4471,17.4786,53200.0
2008-06-17 13:10:00,27.74,27.74,27.73,27.73,17200.0,17.4786,17.4786,17.4723,17.4723,17200.0
2008-06-17 13:15:00,27.73,27.74,27.72,27.73,27400.0,17.4723,17.4786,17.466,17.4723,27400.0
2008-06-17 13:20:00,27.72,27.74,27.72,27.74,37200.0,17.466,17.4786,17.466,17.4786,37200.0
2008-06-17 13:25:00,27.74,27.75,27.73,27.74,40700.0,17.4786,17.4849,17.4723,17.4786,40700.0
2008-06-17 13:30:00,27.73,27.74,27.72,27.73,28000.0,17.4723,17.4786,17.466,17.4723,28000.0
2008-06-17 13:35:00,27.73,27.75,27.73,27.73,35700.0,17.4723,17.4849,17.4723,17.4723,35700.0
2008-06-17 13:40:00,27.74,27.74,27.73,27.73,47200.0,17.4786,17.4786,17.4723,17.4723,47200.0
2008-06-17 13:45:00,27.73,27.74,27.73,27.73,24400.0,17.4723,17.4786,17.4723,17.4723,24400.0
2008-06-17 13:50:00,27.73,27.74,27.73,27.74,22700.0,17.4723,17.4786,17.4723,17.4786,22700.0
2008-06-17 13:55:00,27.73,27.73,27.72,27.73,29400.0,17.4723,17.4723,17.466,17.4723,29400.0
2008-06-17 14:00:00,27.72,27.73,27.72,27.73,24200.0,17.466,17.4723,17.466,17.4723,24200.0
2008-06-17 14:05:00,27.72,27.73,27.7,27.72,69000.0,17.466,17.4723,17.4534,17.466,69000.0
2008-06-17 14:10:00,27.72,27.72,27.7,27.7,20700.0,17.466,17.466,17.4534,17.4534,20700.0
2008-06-17 14:15:00,27.7,27.72,27.7,27.71,62600.0,17.4534,17.466,17.4534,17.4597,62600.0
2008-06-17 14:20:00,27.71,27.72,27.7,27.7,46800.0,17.4597,17.466,17.4534,17.4534,46800.0
2008-06-17 14:25:00,27.7,27.7,27.68,27.69,48400.0,17.4534,17.4534,17.4408,17.4471,48400.0
2008-06-17 14:30:00,27.68,27.7,27.68,27.7,24000.0,17.4408,17.4534,17.4408,17.4534,24000.0
2008-06-17 14:35:00,27.69,27.7,27.69,27.69,26400.0,17.4471,17.4534,17.4471,17.4471,26400.0
2008-06-17 14:40:00,27.7,27.71,27.69,27.71,56900.0,17.4534,17.4597,17.4471,17.4597,56900.0
2008-06-17 14:45:00,27.7,27.71,27.69,27.7,74800.0,17.4534,17.4597,17.4471,17.4534,74800.0
2008-06-17 14:50:00,27.7,27.7,27.69,27.7,13200.0,17.4534,17.4534,17.4471,17.4534,13200.0
2008-06-17 14:55:00,27.69,27.72,27.69,27.71,59300.0,17.4471,17.466,17.4471,17.4597,59300.0
2008-06-17 15:00:00,27.72,27.72,27.71,27.72,42500.0,17.466,17.466,17.4597,17.466,42500.0
2008-06-17 15:05:00,27.72,27.72,27.71,27.71,5400.0,17.466,17.466,17.4597,17.4597,5400.0
2008-06-17 15:10:00,27.71,27.72,27.7,27.72,93900.0,17.4597,17.466,17.4534,17.466,93900.0
2008-06-17 15:15:00,27.72,27.72,27.69,27.69,32100.0,17.466,17.466,17.4471,17.4471,32100.0
2008-06-17 15:20:00,27.69,27.71,27.69,27.71,96300.0,17.4471,17.4597,17.4471,17.4597,96300.0
2008-06-17 15:25:00,27.7,27.72,27.7,27.72,33000.0,17.4534,17.466,17.4534,17.466,33000.0
2008-06-17 15:30:00,27.71,27.73,27.71,27.73,29600.0,17.4597,17.4723,17.4597,17.4723,29600.0
2008-06-17 15:35:00,27.72,27.73,27.7,27.71,5200.0,17.466,17.4723,17.4534,17.4597,5200.0
2008-06-17 15:40:00,27.71,27.72,27.7,27.7,12000.0,17.4597,17.466,17.4534,17.4534,12000.0
2008-06-17 15:45:00,27.7,27.72,27.69,27.71,22700.0,17.4534,17.466,17.4471,17.4597,22700.0
2008-06-17 15:50:00,27.72,27.72,27.7,27.7,8100.0,17.466,17.466,17.4534,17.4534,8100.0
2008-06-17 15:55:00,27.7,27.71,27.67,27.67,64100.0,17.4534,17.4597,17.4345,17.4345,64100.0
2008-06-18 09:30:00,27.64,27.66,27.59,27.64,51600.0,17.4156,17.4282,17.3841,17.4156,51600.0
2008-06-18 09:35:00,27.64,27.68,27.64,27.67,20400.0,17.4156,17.4408,17.4156,17.4345,20400.0
2008-06-18 09:40:00,27.67,27.69,27.65,27.69,125500.0,17.4345,17.4471,17.4219,17.4471,125500.0
2008-06-18 09:45:00,27.69,27.69,27.64,27.64,20700.0,17.4471,17.4471,17.4156,17.4156,20700.0
2008-06-18 09:50:00,27.64,27.66,27.64,27.65,6800.0,17.4156,17.4282,17.4156,17.4219,6800.0
2008-06-18 09:55:00,27.64,27.64,27.6,27.62,97200.0,17.4156,17.4156,17.3904,17.403,97200.0
2008-06-18 10:00:00,27.62,27.62,27.61,27.61,16300.0,17.403,17.403,17.3967,17.3967,16300.0
2008-06-18 10:05:00,27.61,27.63,27.61,27.62,27700.0,17.3967,17.4093,17.3967,17.403,27700.0
2008-06-18 10:10:00,27.62,27.62,27.6,27.61,28200.0,17.403,17.403,17.3904,17.3967,28200.0
2008-06-18 10:15:00,27.6,27.63,27.6,27.61,29700.0,17.3904,17.4093,17.3904,17.3967,29700.0
2008-06-18 10:20:00,27.63,27.64,27.61,27.61,37200.0,17.4093,17.4156,17.3967,17.3967,37200.0
2008-06-18 10:25:00,27.61,27.63,27.59,27.6,16500.0,17.3967,17.4093,17.3841,17.3904,16500.0
2008-06-18 10:30:00,27.6,27.6,27.56,27.58,61500.0,17.3904,17.3904,17.3652,17.3778,61500.0
2008-06-18 10:35:00,27.57,27.6,27.56,27.59,94200.0,17.3715,17.3904,17.3652,17.3841,94200.0
2008-06-18 10:40:00,27.59,27.59,27.56,27.57,41600.0,17.3841,17.3841,17.3652,17.3715,41600.0
2008-06-18 10:45:00,27.56,27.57,27.55,27.57,40100.0,17.3652,17.3715,17.3589,17.3715,40100.0
2008-06-18 10:50:00,27.57,27.58,27.55,27.57,63500.0,17.3715,17.3778,17.3589,17.3715,63500.0
2008-06-18 10:55:00,27.56,27.57,27.56,27.57,85800.0,17.3652,17.3715,17.3652,17.3715,85800.0
2008-06-18 11:00:00,27.57,27.58,27.57,27.58,15700.0,17.3715,17.3778,17.3715,17.3778,15700.0
2008-06-18 11:05:00,27.59,27.65,27.58,27.65,13300.0,17.3841,17.4219,17.3778,17.4219,13300.0
2008-06-18 11:10:00,27.64,27.65,27.62,27.65,15600.0,17.4156,17.4219,17.403,17.4219,15600.0
2008-06-18 11:15:00,27.65,27.65,27.62,27.62,8600.0,17.4219,17.4219,17.403,17.403,8600.0
2008-06-18 11:20:00,27.62,27.63,27.62,27.63,1600.0,17.403,17.4093,17.403,17.4093,1600.0
2008-06-18 11:25:00,27.63,27.64,27.6,27.6,16000.0,17.4093,17.4156,17.3904,17.3904,16000.0
2008-06-18 11:30:00,27.6,27.62,27.6,27.62,4800.0,17.3904,17.403,17.3904,17.403,4800.0
2008-06-18 11:35:00,27.62,27.63,27.61,27.61,4200.0,17.403,17.4093,17.3967,17.3967,4200.0
2008-06-18 11:40:00,27.61,27.61,27.59,27.6,16400.0,17.3967,17.3967,17.3841,17.3904,16400.0
2008-06-18 11:45:00,27.6,27.61,27.59,27.61,17600.0,17.3904,17.3967,17.3841,17.3967,17600.0
2008-06-18 11:50:00,27.61,27.61,27.58,27.6,13700.0,17.3967,17.3967,17.3778,17.3904,13700.0
2008-06-18 11:55:00,27.6,27.61,27.57,27.58,17700.0,17.3904,17.3967,17.3715,17.3778,17700.0
2008-06-18 12:00:00,27.58,27.59,27.57,27.59,30200.0,17.3778,17.3841,17.3715,17.3841,30200.0
2008-06-18 12:05:00,27.59,27.59,27.58,27.58,24800.0,17.3841,17.3841,17.3778,17.3778,24800.0
2008-06-18 12:10:00,27.58,27.59,27.57,27.58,14700.0,17.3778,17.3841,17.3715,17.3778,14700.0
2008-06-18 12:15:00,27.58,27.59,27.57,27.58,5600.0,17.3778,17.3841,17.3715,17.3778,5600.0
2008-06-18 12:20:00,27.58,27.58,27.56,27.57,5200.0,17.3778,17.3778,17.3652,17.3715,5200.0
2008-06-18 12:25:00,27.56,27.56,27.56,27.56,100.0,17.3652,17.3652,17.3652,17.3652,100.0
2008-06-18 12:30:00,27.57,27.58,27.57,27.58,8700.0,17.3715,17.3778,17.3715,17.3778,8700.0
2008-06-18 12:35:00,27.58,27.58,27.56,27.56,5200.0,17.3778,17.3778,17.3652,17.3652,5200.0
2008-06-18 12:40:00,27.56,27.56,27.52,27.53,10900.0,17.3652,17.3652,17.34,17.3463,10900.0
2008-06-18 12:45:00,27.53,27.53,27.51,27.51,30200.0,17.3463,17.3463,17.3337,17.3337,30200.0
2008-06-18 12:50:00,27.51,27.51,27.49,27.49,21400.0,17.3337,17.3337,17.3211,17.3211,21400.0
2008-06-18 12:55:00,27.49,27.5,27.48,27.49,41500.0,17.3211,17.3274,17.3148,17.3211,41500.0
2008-06-18 13:00:00,27.5,27.5,27.45,27.47,13200.0,17.3274,17.3274,17.2959,17.3085,13200.0
2008-06-18 13:05:00,27.46,27.48,27.46,27.47,57800.0,17.3022,17.3148,17.3022,17.3085,57800.0
2008-06-18 13:10:00,27.47,27.47,27.45,27.45,18200.0,17.3085,17.3085,17.2959,17.2959,18200.0
2008-06-18 13:15:00,27.45,27.45,27.42,27.45,30400.0,17.2959,17.2959,17.277,17.2959,30400.0
2008-06-18 13:20:00,27.44,27.45,27.43,27.45,4000.0,17.2896,17.2959,17.2833,17.2959,4000.0
2008-06-18 13:25:00,27.45,27.45,27.43,27.44,42600.0,17.2959,17.2959,17.2833,17.2896,42600.0
2008-06-18 13:30:00,27.44,27.47,27.43,27.46,28900.0,17.2896,17.3085,17.2833,17.3022,28900.0
2008-06-18 13:35:00,27.45,27.46,27.42,27.43,59100.0,17.2959,17.3022,17.277,17.2833,59100.0
2008-06-18 13:40:00,27.43,27.45,27.43,27.44,72100.0,17.2833,17.2959,17.2833,17.2896,72100.0
2008-06-18 13:45:00,27.43,27.44,27.42,27.44,35600.0,17.2833,17.2896,17.277,17.2896,35600.0
2008-06-18 13:50:00,27.44,27.46,27.43,27.43,27600.0,17.2896,17.3022,17.2833,17.2833,27600.0
2008-06-18 13:55:00,27.44,27.45,27.43,27.44,27500.0,17.2896,17.2959,17.2833,17.2896,27500.0
2008-06-18 14:00:00,27.43,27.48,27.43,27.45,85300.0,17.2833,17.3148,17.2833,17.2959,85300.0
2008-06-18 14:05:00,27.45,27.47,27.44,27.45,42200.0,17.2959,17.3085,17.2896,17.2959,42200.0
2008-06-18 14:10:00,27.45,27.45,27.41,27.42,42700.0,17.2959,17.2959,17.2707,17.277,42700.0
2008-06-18 14:15:00,27.43,27.46,27.42,27.42,56300.0,17.2833,17.3022,17.277,17.277,56300.0
2008-06-18 14:20:00,27.42,27.42,27.38,27.39,84200.0,17.277,17.277,17.2518,17.2581,84200.0
2008-06-18 14:25:00,27.39,27.41,27.39,27.41,62300.0,17.2581,17.2707,17.2581,17.2707,62300.0
2008-06-18 14:30:00,27.41,27.43,27.4,27.42,75600.0,17.2707,17.2833,17.2644,17.277,75600.0
2008-06-18 14:35:00,27.42,27.46,27.42,27.43,43500.0,17.277,17.3022,17.277,17.2833,43500.0
2008-06-18 14:40:00,27.44,27.44,27.42,27.42,33900.0,17.2896,17.2896,17.277,17.277,33900.0
2008-06-18 14:45:00,27.42,27.43,27.42,27.42,66300.0,17.277,17.2833,17.277,17.277,66300.0
2008-06-18 14:50:00,27.42,27.45,27.42,27.44,65600.0,17.277,17.2959,17.277,17.2896,65600.0
2008-06-18 14:55:00,27.44,27.46,27.44,27.44,25400.0,17.2896,17.3022,17.2896,17.2896,25400.0
2008-06-18 15:00:00,27.45,27.45,27.43,27.43,36500.0,17.2959,17.2959,17.2833,17.2833,36500.0
2008-06-18 15:05:00,27.43,27.48,27.43,27.48,44300.0,17.2833,17.3148,17.2833,17.3148,44300.0
2008-06-18 15:10:00,27.48,27.48,27.44,27.44,48100.0,17.3148,17.3148,17.2896,17.2896,48100.0
2008-06-18 15:15:00,27.45,27.49,27.45,27.48,66100.0,17.2959,17.3211,17.2959,17.3148,66100.0
2008-06-18 15:20:00,27.48,27.48,27.46,27.47,46800.0,17.3148,17.3148,17.3022,17.3085,46800.0
2008-06-18 15:25:00,27.47,27.48,27.45,27.46,68300.0,17.3085,17.3148,17.2959,17.3022,68300.0
2008-06-18 15:30:00,27.45,27.46,27.43,27.43,65700.0,17.2959,17.3022,17.2833,17.2833,65700.0
2008-06-18 15:35:00,27.43,27.46,27.43,27.44,65000.0,17.2833,17.3022,17.2833,17.2896,65000.0
2008-06-18 15:40:00,27.44,27.44,27.39,27.4,67100.0,17.2896,17.2896,17.2581,17.2644,67100.0
2008-06-18 15:45:00,27.4,27.43,27.39,27.4,82600.0,17.2644,17.2833,17.2581,17.2644,82600.0
2008-06-18 15:50:00,27.4,27.45,27.4,27.43,108800.0,17.2644,17.2959,17.2644,17.2833,108800.0
2008-06-18 15:55:00,27.42,27.43,27.39,27.42,118000.0,17.277,17.2833,17.2581,17.277,118000.0
2008-06-19 09:30:00,27.36,27.51,27.36,27.5,88000.0,17.2392,17.3337,17.2392,17.3274,88000.0
2008-06-19 09:35:00,27.49,27.53,27.48,27.51,66100.0,17.3211,17.3463,17.3148,17.3337,66100.0
2008-06-19 09:40:00,27.5,27.51,27.45,27.45,57300.0,17.3274,17.3337,17.2959,17.2959,57300.0
2008-06-19 09:45:00,27.44,27.45,27.42,27.45,21900.0,17.2896,17.2959,17.277,17.2959,21900.0
2008-06-19 09:50:00,27.47,27.48,27.45,27.48,55500.0,17.3085,17.3148,17.2959,17.3148,55500.0
2008-06-19 09:55:00,27.48,27.51,27.48,27.5,119900.0,17.3148,17.3337,17.3148,17.3274,119900.0
2008-06-19 10:00:00,27.5,27.5,27.44,27.49,81800.0,17.3274,17.3274,17.2896,17.3211,81800.0
2008-06-19 10:05:00,27.49,27.5,27.46,27.46,24700.0,17.3211,17.3274,17.3022,17.3022,24700.0
2008-06-19 10:10:00,27.45,27.5,27.44,27.5,115400.0,17.2959,17.3274,17.2896,17.3274,115400.0
2008-06-19 10:15:00,27.5,27.5,27.46,27.48,31500.0,17.3274,17.3274,17.3022,17.3148,31500.0
2008-06-19 10:20:00,27.47,27.49,27.46,27.48,30000.0,17.3085,17.3211,17.3022,17.3148,30000.0
2008-06-19 10:25:00,27.48,27.5,27.47,27.5,48200.0,17.3148,17.3274,17.3085,17.3274,48200.0
2008-06-19 10:30:00,27.5,27.51,27.48,27.48,90000.0,17.3274,17.3337,17.3148,17.3148,90000.0
2008-06-19 10:35:00,27.48,27.48,27.46,27.46,31500.0,17.3148,17.3148,17.3022,17.3022,31500.0
2008-06-19 10:40:00,27.46,27.46,27.44,27.46,9700.0,17.3022,17.3022,17.2896,17.3022,9700.0
2008-06-19 10:45:00,27.46,27.48,27.45,27.47,41600.0,17.3022,17.3148,17.2959,17.3085,41600.0
2008-06-19 10:50:00,27.48,27.51,27.47,27.47,25800.0,17.3148,17.3337,17.3085,17.3085,25800.0
2008-06-19 10:55:00,27.46,27.47,27.46,27.47,6300.0,17.3022,17.3085,17.3022,17.3085,6300.0
2008-06-19 11:00:00,27.48,27.5,27.47,27.47,16600.0,17.3148,17.3274,17.3085,17.3085,16600.0
2008-06-19 11:05:00,27.47,27.48,27.44,27.44,25100.0,17.3085,17.3148,17.2896,17.2896,25100.0
2008-06-19 11:10:00,27.44,27.44,27.4,27.42,23100.0,17.2896,17.2896,17.2644,17.277,23100.0
2008-06-19 11:15:00,27.42,27.43,27.4,27.41,12200.0,17.277,17.2833,17.2644,17.2707,12200.0
2008-06-19 11:20:00,27.42,27.43,27.39,27.41,13100.0,17.277,17.2833,17.2581,17.2707,13100.0
2008-06-19 11:25:00,27.41,27.43,27.39,27.43,27000.0,17.2707,17.2833,17.2581,17.2833,27000.0
2008-06-19 11:30:00,27.43,27.47,27.43,27.47,111800.0,17.2833,17.3085,17.2833,17.3085,111800.0
2008-06-19 11:35:00,27.47,27.48,27.46,27.47,31400.0,17.3085,17.3148,17.3022,17.3085,31400.0
2008-06-19 11:40:00,27.45,27.47,27.45,27.46,27800.0,17.2959,17.3085,17.2959,17.3022,27800.0
2008-06-19 11:45:00,27.45,27.46,27.45,27.46,10400.0,17.2959,17.3022,17.2959,17.3022,10400.0
2008-06-19 11:50:00,27.47,27.48,27.46,27.46,8200.0,17.3085,17.3148,17.3022,17.3022,8200.0
2008-06-19 11:55:00,27.47,27.48,27.45,27.46,6100.0,17.3085,17.3148,17.2959,17.3022,6100.0
2008-06-19 12:00:00,27.46,27.48,27.45,27.47,80200.0,17.3022,17.3148,17.2959,17.3085,80200.0
2008-06-19 12:05:00,27.48,27.5,27.46,27.5,10900.0,17.3148,17.3274,17.3022,17.3274,10900.0
2008-06-19 12:10:00,27.5,27.5,27.46,27.48,12500.0,17.3274,17.3274,17.3022,17.3148,12500.0
2008-06-19 12:15:00,27.5,27.53,27.49,27.5,83900.0,17.3274,17.3463,17.3211,17.3274,83900.0
2008-06-19 12:20:00,27.49,27.51,27.47,27.5,13600.0,17.3211,17.3337,17.3085,17.3274,13600.0
2008-06-19 12:25:00,27.51,27.51,27.46,27.47,118800.0,17.3337,17.3337,17.3022,17.3085,118800.0
2008-06-19 12:30:00,27.46,27.49,27.46,27.49,18900.0,17.3022,17.3211,17.3022,17.3211,18900.0
2008-06-19 12:35:00,27.49,27.49,27.45,27.45,11600.0,17.3211,17.3211,17.2959,17.2959,11600.0
2008-06-19 12:40:00,27.45,27.45,27.44,27.45,3700.0,17.2959,17.2959,17.2896,17.2959,3700.0
2008-06-19 12:45:00,27.46,27.46,27.45,27.45,10200.0,17.3022,17.3022,17.2959,17.2959,10200.0
2008-06-19 12:50:00,27.45,27.46,27.44,27.45,8300.0,17.2959,17.3022,17.2896,17.2959,8300.0
2008-06-19 12:55:00,27.46,27.46,27.43,27.44,6400.0,17.3022,17.3022,17.2833,17.2896,6400.0
2008-06-19 13:00:00,27.45,27.45,27.44,27.45,1300.0,17.2959,17.2959,17.2896,17.2959,1300.0
2008-06-19 13:05:00,27.45,27.48,27.45,27.48,26100.0,17.2959,17.3148,17.2959,17.3148,26100.0
2008-06-19 13:10:00,27.48,27.5,27.48,27.48,10400.0,17.3148,17.3274,17.3148,17.3148,10400.0
2008-06-19 13:15:00,27.49,27.5,27.48,27.49,3900.0,17.3211,17.3274,17.3148,17.3211,3900.0
2008-06-19 13:20:00,27.49,27.49,27.47,27.47,12300.0,17.3211,17.3211,17.3085,17.3085,12300.0
2008-06-19 13:25:00,27.47,27.48,27.47,27.48,3400.0,17.3085,17.3148,17.3085,17.3148,3400.0
2008-06-19 13:30:00,27.48,27.49,27.48,27.48,6300.0,17.3148,17.3211,17.3148,17.3148,6300.0
2008-06-19 13:35:00,27.48,27.5,27.46,27.46,14900.0,17.3148,17.3274,17.3022,17.3022,14900.0
2008-06-19 13:40:00,27.46,27.47,27.45,27.45,4900.0,17.3022,17.3085,17.2959,17.2959,4900.0
2008-06-19 13:45:00,27.44,27.44,27.42,27.42,9700.0,17.2896,17.2896,17.277,17.277,9700.0
2008-06-19 13:50:00,27.42,27.43,27.4,27.43,12800.0,17.277,17.2833,17.2644,17.2833,12800.0
2008-06-19 13:55:00,27.42,27.44,27.41,27.44,18700.0,17.277,17.2896,17.2707,17.2896,18700.0
2008-06-19 14:00:00,27.44,27.44,27.41,27.42,10800.0,17.2896,17.2896,17.2707,17.277,10800.0
2008-06-19 14:05:00,27.41,27.41,27.4,27.41,3600.0,17.2707,17.2707,17.2644,17.2707,3600.0
2008-06-19 14:10:00,27.41,27.44,27.41,27.43,7800.0,17.2707,17.2896,17.2707,17.2833,7800.0
2008-06-19 14:15:00,27.42,27.43,27.42,27.43,7400.0,17.277,17.2833,17.277,17.2833,7400.0
2008-06-19 14:20:00,27.43,27.43,27.42,27.43,20100.0,17.2833,17.2833,17.277,17.2833,20100.0
2008-06-19 14:25:00,27.43,27.46,27.43,27.45,8800.0,17.2833,17.3022,17.2833,17.2959,8800.0
2008-06-19 14:30:00,27.45,27.5,27.45,27.49,16300.0,17.2959,17.3274,17.2959,17.3211,16300.0
2008-06-19 14:35:00,27.48,27.5,27.47,27.5,18100.0,17.3148,17.3274,17.3085,17.3274,18100.0
2008-06-19 14:40:00,27.5,27.51,27.49,27.51,13200.0,17.3274,17.3337,17.3211,17.3337,13200.0
2008-06-19 14:45:00,27.51,27.51,27.49,27.5,8700.0,17.3337,17.3337,17.3211,17.3274,8700.0
2008-06-19 14:50:00,27.51,27.52,27.51,27.52,4000.0,17.3337,17.34,17.3337,17.34,4000.0
2008-06-19 14:55:00,27.51,27.53,27.51,27.53,10200.0,17.3337,17.3463,17.3337,17.3463,10200.0
2008-06-19 15:00:00,27.54,27.56,27.54,27.55,8200.0,17.3526,17.3652,17.3526,17.3589,8200.0
2008-06-19 15:05:00,27.54,27.56,27.53,27.53,22500.0,17.3526,17.3652,17.3463,17.3463,22500.0
2008-06-19 15:10:00,27.54,27.54,27.52,27.54,40800.0,17.3526,17.3526,17.34,17.3526,40800.0
2008-06-19 15:15:00,27.54,27.54,27.53,27.54,5800.0,17.3526,17.3526,17.3463,17.3526,5800.0
2008-06-19 15:20:00,27.55,27.55,27.53,27.54,9900.0,17.3589,17.3589,17.3463,17.3526,9900.0
2008-06-19 15:25:00,27.54,27.54,27.52,27.54,4400.0,17.3526,17.3526,17.34,17.3526,4400.0
2008-06-19 15:30:00,27.53,27.57,27.53,27.56,31100.0,17.3463,17.3715,17.3463,17.3652,31100.0
2008-06-19 15:35:00,27.56,27.57,27.55,27.56,7000.0,17.3652,17.3715,17.3589,17.3652,7000.0
2008-06-19 15:40:00,27.56,27.58,27.55,27.55,11400.0,17.3652,17.3778,17.3589,17.3589,11400.0
2008-06-19 15:45:00,27.55,27.56,27.53,27.53,19400.0,17.3589,17.3652,17.3463,17.3463,19400.0
2008-06-19 15:50:00,27.53,27.55,27.52,27.54,10100.0,17.3463,17.3589,17.34,17.3526,10100.0
2008-06-19 15:55:00,27.53,27.53,27.49,27.5,43600.0,17.3463,17.3463,17.3211,17.3274,43600.0
2008-06-20 09:30:00,27.18,27.33,27.18,27.21,103200.0,17.201,17.296,17.201,17.22,103200.0
2008-06-20 09:35:00,27.21,27.21,27.18,27.19,62100.0,17.22,17.22,17.201,17.2074,62100.0
2008-06-20 09:40:00,27.21,27.21,27.16,27.19,114100.0,17.22,17.22,17.1884,17.2074,114100.0
2008-06-20 09:45:00,27.19,27.2,27.18,27.18,140500.0,17.2074,17.2137,17.201,17.201,140500.0
2008-06-20 09:50:00,27.18,27.2,27.14,27.14,42500.0,17.201,17.2137,17.1757,17.1757,42500.0
2008-06-20 09:55:00,27.14,27.14,27.11,27.14,123200.0,17.1757,17.1757,17.1567,17.1757,123200.0
2008-06-20 10:00:00,27.14,27.14,27.07,27.08,219000.0,17.1757,17.1757,17.1314,17.1378,219000.0
2008-06-20 10:05:00,27.07,27.1,27.05,27.09,214600.0,17.1314,17.1504,17.1188,17.1441,214600.0
2008-06-20 10:10:00,27.09,27.11,27.08,27.1,241100.0,17.1441,17.1567,17.1378,17.1504,241100.0
2008-06-20 10:15:00,27.1,27.11,27.08,27.1,250300.0,17.1504,17.1567,17.1378,17.1504,250300.0
2008-06-20 10:20:00,27.11,27.12,27.1,27.12,205800.0,17.1567,17.1631,17.1504,17.1631,205800.0
2008-06-20 10:25:00,27.12,27.12,27.09,27.09,400900.0,17.1631,17.1631,17.1441,17.1441,400900.0
2008-06-20 10:30:00,27.09,27.1,27.08,27.09,185100.0,17.1441,17.1504,17.1378,17.1441,185100.0
2008-06-20 10:35:00,27.09,27.1,27.08,27.09,31600.0,17.1441,17.1504,17.1378,17.1441,31600.0
2008-06-20 10:40:00,27.09,27.1,27.08,27.08,63700.0,17.1441,17.1504,17.1378,17.1378,63700.0
2008-06-20 10:45:00,27.09,27.1,27.07,27.09,11800.0,17.1441,17.1504,17.1314,17.1441,11800.0
2008-06-20 10:50:00,27.1,27.11,27.09,27.1,20600.0,17.1504,17.1567,17.1441,17.1504,20600.0
2008-06-20 10:55:00,27.1,27.1,27.1,27.1,11000.0,17.1504,17.1504,17.1504,17.1504,11000.0
2008-06-20 11:00:00,27.09,27.09,27.07,27.07,28100.0,17.1441,17.1441,17.1314,17.1314,28100.0
2008-06-20 11:05:00,27.06,27.09,27.04,27.08,103500.0,17.1251,17.1441,17.1124,17.1378,103500.0
2008-06-20 11:10:00,27.08,27.1,27.08,27.08,76200.0,17.1378,17.1504,17.1378,17.1378,76200.0
2008-06-20 11:15:00,27.09,27.1,27.08,27.08,26200.0,17.1441,17.1504,17.1378,17.1378,26200.0
2008-06-20 11:20:00,27.09,27.11,27.08,27.11,44800.0,17.1441,17.1567,17.1378,17.1567,44800.0
2008-06-20 11:25:00,27.11,27.12,27.11,27.11,7700.0,17.1567,17.1631,17.1567,17.1567,7700.0
2008-06-20 11:30:00,27.1,27.11,27.1,27.11,23600.0,17.1504,17.1567,17.1504,17.1567,23600.0
2008-06-20 11:35:00,27.1,27.11,27.1,27.11,3100.0,17.1504,17.1567,17.1504,17.1567,3100.0
2008-06-20 11:40:00,27.11,27.16,27.11,27.13,200400.0,17.1567,17.1884,17.1567,17.1694,200400.0
2008-06-20 11:45:00,27.13,27.13,27.09,27.09,25600.0,17.1694,17.1694,17.1441,17.1441,25600.0
2008-06-20 11:50:00,27.09,27.1,27.09,27.1,118800.0,17.1441,17.1504,17.1441,17.1504,118800.0
2008-06-20 11:55:00,27.1,27.11,27.1,27.11,24500.0,17.1504,17.1567,17.1504,17.1567,24500.0
2008-06-20 12:00:00,27.11,27.12,27.11,27.12,7900.0,17.1567,17.1631,17.1567,17.1631,7900.0
2008-06-20 12:05:00,27.12,27.14,27.12,27.13,12600.0,17.1631,17.1757,17.1631,17.1694,12600.0
2008-06-20 12:10:00,27.12,27.15,27.12,27.14,7000.0,17.1631,17.1821,17.1631,17.1757,7000.0
2008-06-20 12:15:00,27.15,27.16,27.15,27.15,1800.0,17.1821,17.1884,17.1821,17.1821,1800.0
2008-06-20 12:20:00,27.15,27.15,27.14,27.14,3900.0,17.1821,17.1821,17.1757,17.1757,3900.0
2008-06-20 12:25:00,27.15,27.17,27.15,27.17,22800.0,17.1821,17.1947,17.1821,17.1947,22800.0
2008-06-20 12:30:00,27.17,27.18,27.16,27.18,46700.0,17.1947,17.201,17.1884,17.201,46700.0
2008-06-20 12:35:00,27.18,27.19,27.17,27.17,30600.0,17.201,17.2074,17.1947,17.1947,30600.0
2008-06-20 12:40:00,27.17,27.17,27.16,27.17,18800.0,17.1947,17.1947,17.1884,17.1947,18800.0
2008-06-20 12:45:00,27.16,27.16,27.15,27.15,13100.0,17.1884,17.1884,17.1821,17.1821,13100.0
2008-06-20 12:50:00,27.16,27.17,27.15,27.17,5300.0,17.1884,17.1947,17.1821,17.1947,5300.0
2008-06-20 12:55:00,27.16,27.16,27.14,27.15,2300.0,17.1884,17.1884,17.1757,17.1821,2300.0
2008-06-20 13:00:00,27.14,27.14,27.13,27.14,12300.0,17.1757,17.1757,17.1694,17.1757,12300.0
2008-06-20 13:05:00,27.15,27.16,27.14,27.15,162100.0,17.1821,17.1884,17.1757,17.1821,162100.0
2008-06-20 13:10:00,27.16,27.17,27.13,27.14,28600.0,17.1884,17.1947,17.1694,17.1757,28600.0
2008-06-20 13:15:00,27.14,27.15,27.13,27.14,44000.0,17.1757,17.1821,17.1694,17.1757,44000.0
2008-06-20 13:20:00,27.13,27.14,27.12,27.13,7700.0,17.1694,17.1757,17.1631,17.1694,7700.0
2008-06-20 13:25:00,27.13,27.13,27.1,27.11,530400.0,17.1694,17.1694,17.1504,17.1567,530400.0
2008-06-20 13:30:00,27.11,27.11,27.06,27.1,91500.0,17.1567,17.1567,17.1251,17.1504,91500.0
2008-06-20 13:35:00,27.09,27.09,27.08,27.09,8500.0,17.1441,17.1441,17.1378,17.1441,8500.0
2008-06-20 13:40:00,27.09,27.1,27.07,27.07,6800.0,17.1441,17.1504,17.1314,17.1314,6800.0
2008-06-20 13:45:00,27.06,27.08,27.06,27.07,4900.0,17.1251,17.1378,17.1251,17.1314,4900.0
2008-06-20 13:50:00,27.06,27.09,27.06,27.08,7400.0,17.1251,17.1441,17.1251,17.1378,7400.0
2008-06-20 13:55:00,27.07,27.09,27.07,27.07,3900.0,17.1314,17.1441,17.1314,17.1314,3900.0
2008-06-20 14:00:00,27.07,27.07,27.05,27.06,21100.0,17.1314,17.1314,17.1188,17.1251,21100.0
2008-06-20 14:05:00,27.06,27.08,27.06,27.06,9800.0,17.1251,17.1378,17.1251,17.1251,9800.0
2008-06-20 14:10:00,27.06,27.06,27.02,27.03,16500.0,17.1251,17.1251,17.0998,17.1061,16500.0
2008-06-20 14:15:00,27.02,27.04,27.01,27.03,22800.0,17.0998,17.1124,17.0935,17.1061,22800.0
2008-06-20 14:20:00,27.03,27.04,27.02,27.04,9800.0,17.1061,17.1124,17.0998,17.1124,9800.0
2008-06-20 14:25:00,27.05,27.05,27.03,27.04,12700.0,17.1188,17.1188,17.1061,17.1124,12700.0
2008-06-20 14:30:00,27.05,27.05,27.03,27.05,3300.0,17.1188,17.1188,17.1061,17.1188,3300.0
2008-06-20 14:35:00,27.05,27.05,27.03,27.03,17000.0,17.1188,17.1188,17.1061,17.1061,17000.0
2008-06-20 14:40:00,27.04,27.05,27.03,27.04,17200.0,17.1124,17.1188,17.1061,17.1124,17200.0
2008-06-20 14:45:00,27.05,27.05,27.02,27.03,64400.0,17.1188,17.1188,17.0998,17.1061,64400.0
2008-06-20 14:50:00,27.03,27.03,27.0,27.02,130900.0,17.1061,17.1061,17.0871,17.0998,130900.0
2008-06-20 14:55:00,27.01,27.03,26.98,26.99,104900.0,17.0935,17.1061,17.0745,17.0808,104900.0
2008-06-20 15:00:00,26.99,27.0,26.99,27.0,6800.0,17.0808,17.0871,17.0808,17.0871,6800.0
2008-06-20 15:05:00,27.0,27.02,27.0,27.01,15500.0,17.0871,17.0998,17.0871,17.0935,15500.0
2008-06-20 15:10:00,27.01,27.03,27.01,27.02,54200.0,17.0935,17.1061,17.0935,17.0998,54200.0
2008-06-20 15:15:00,27.03,27.03,27.01,27.01,10000.0,17.1061,17.1061,17.0935,17.0935,10000.0
2008-06-20 15:20:00,27.0,27.05,27.0,27.05,15700.0,17.0871,17.1188,17.0871,17.1188,15700.0
2008-06-20 15:25:00,27.06,27.06,27.02,27.03,59600.0,17.1251,17.1251,17.0998,17.1061,59600.0
2008-06-20 15:30:00,27.02,27.05,27.01,27.04,7900.0,17.0998,17.1188,17.0935,17.1124,7900.0
2008-06-20 15:35:00,27.03,27.04,27.03,27.03,7200.0,17.1061,17.1124,17.1061,17.1061,7200.0
2008-06-20 15:40:00,27.02,27.06,27.0,27.01,54900.0,17.0998,17.1251,17.0871,17.0935,54900.0
2008-06-20 15:45:00,27.01,27.06,27.01,27.05,55800.0,17.0935,17.1251,17.0935,17.1188,55800.0
2008-06-20 15:50:00,27.05,27.09,27.05,27.09,152000.0,17.1188,17.1441,17.1188,17.1441,152000.0
2008-06-20 15:55:00,27.08,27.09,27.03,27.03,154900.0,17.1378,17.1441,17.1061,17.1061,154900.0
2008-06-23 09:30:00,27.15,27.15,27.11,27.12,11000.0,17.1821,17.1821,17.1567,17.1631,11000.0
2008-06-23 09:35:00,27.12,27.14,27.08,27.14,42900.0,17.1631,17.1757,17.1378,17.1757,42900.0
2008-06-23 09:40:00,27.13,27.13,27.1,27.12,17300.0,17.1694,17.1694,17.1504,17.1631,17300.0
2008-06-23 09:45:00,27.11,27.12,27.07,27.08,32800.0,17.1567,17.1631,17.1314,17.1378,32800.0
2008-06-23 09:50:00,27.08,27.1,27.06,27.1,25200.0,17.1378,17.1504,17.1251,17.1504,25200.0
2008-06-23 09:55:00,27.09,27.12,27.09,27.11,29100.0,17.1441,17.1631,17.1441,17.1567,29100.0
2008-06-23 10:00:00,27.11,27.12,27.09,27.1,30400.0,17.1567,17.1631,17.1441,17.1504,30400.0
2008-06-23 10:05:00,27.11,27.13,27.09,27.12,27600.0,17.1567,17.1694,17.1441,17.1631,27600.0
2008-06-23 10:10:00,27.11,27.14,27.11,27.14,18400.0,17.1567,17.1757,17.1567,17.1757,18400.0
2008-06-23 10:15:00,27.14,27.16,27.13,27.15,12200.0,17.1757,17.1884,17.1694,17.1821,12200.0
2008-06-23 10:20:00,27.15,27.15,27.12,27.14,5200.0,17.1821,17.1821,17.1631,17.1757,5200.0
2008-06-23 10:25:00,27.13,27.14,27.1,27.1,12300.0,17.1694,17.1757,17.1504,17.1504,12300.0
2008-06-23 10:30:00,27.11,27.14,27.11,27.14,27900.0,17.1567,17.1757,17.1567,17.1757,27900.0
2008-06-23 10:35:00,27.14,27.14,27.13,27.14,9400.0,17.1757,17.1757,17.1694,17.1757,9400.0
2008-06-23 10:40:00,27.14,27.15,27.11,27.11,4400.0,17.1757,17.1821,17.1567,17.1567,4400.0
2008-06-23 10:45:00,27.11,27.12,27.1,27.1,8400.0,17.1567,17.1631,17.1504,17.1504,8400.0
2008-06-23 10:50:00,27.1,27.1,27.08,27.08,17400.0,17.1504,17.1504,17.1378,17.1378,17400.0
2008-06-23 10:55:00,27.08,27.1,27.08,27.09,16500.0,17.1378,17.1504,17.1378,17.1441,16500.0
2008-06-23 11:00:00,27.09,27.1,27.08,27.09,23300.0,17.1441,17.1504,17.1378,17.1441,23300.0
2008-06-23 11:05:00,27.09,27.09,27.08,27.08,9500.0,17.1441,17.1441,17.1378,17.1378,9500.0
2008-06-23 11:10:00,27.07,27.07,27.06,27.07,10900.0,17.1314,17.1314,17.1251,17.1314,10900.0
2008-06-23 11:15:00,27.07,27.08,27.03,27.03,24800.0,17.1314,17.1378,17.1061,17.1061,24800.0
2008-06-23 11:20:00,27.03,27.04,27.02,27.02,13400.0,17.1061,17.1124,17.0998,17.0998,13400.0
2008-06-23 11:25:00,27.01,27.03,27.0,27.03,25000.0,17.0935,17.1061,17.0871,17.1061,25000.0
2008-06-23 11:30:00,27.03,27.04,27.02,27.02,24400.0,17.1061,17.1124,17.0998,17.0998,24400.0
2008-06-23 11:35:00,27.02,27.04,27.01,27.04,23900.0,17.0998,17.1124,17.0935,17.1124,23900.0
2008-06-23 11:40:00,27.03,27.05,27.03,27.04,27600.0,17.1061,17.1188,17.1061,17.1124,27600.0
2008-06-23 11:45:00,27.04,27.04,27.02,27.03,27500.0,17.1124,17.1124,17.0998,17.1061,27500.0
2008-06-23 11:50:00,27.02,27.04,27.01,27.04,15400.0,17.0998,17.1124,17.0935,17.1124,15400.0
2008-06-23 11:55:00,27.03,27.05,27.03,27.04,10900.0,17.1061,17.1188,17.1061,17.1124,10900.0
2008-06-23 12:00:00,27.04,27.04,27.02,27.02,9200.0,17.1124,17.1124,17.0998,17.0998,9200.0
2008-06-23 12:05:00,27.02,27.02,26.99,27.0,24500.0,17.0998,17.0998,17.0808,17.0871,24500.0
2008-06-23 12:10:00,27.0,27.0,26.97,26.99,9800.0,17.0871,17.0871,17.0681,17.0808,9800.0
2008-06-23 12:15:00,26.99,26.99,26.97,26.99,29600.0,17.0808,17.0808,17.0681,17.0808,29600.0
2008-06-23 12:20:00,26.99,27.0,26.97,26.98,40100.0,17.0808,17.0871,17.0681,17.0745,40100.0
2008-06-23 12:25:00,26.97,26.98,26.96,26.96,33700.0,17.0681,17.0745,17.0618,17.0618,33700.0
2008-06-23 12:30:00,26.97,26.99,26.96,26.98,18100.0,17.0681,17.0808,17.0618,17.0745,18100.0
2008-06-23 12:35:00,26.97,26.98,26.96,26.97,7900.0,17.0681,17.0745,17.0618,17.0681,7900.0
2008-06-23 12:40:00,26.97,26.98,26.96,26.96,8300.0,17.0681,17.0745,17.0618,17.0618,8300.0
2008-06-23 12:45:00,26.96,26.98,26.95,26.98,15600.0,17.0618,17.0745,17.0555,17.0745,15600.0
2008-06-23 12:50:00,26.98,26.98,26.96,26.96,14100.0,17.0745,17.0745,17.0618,17.0618,14100.0
2008-06-23 12:55:00,26.96,27.0,26.96,26.99,37900.0,17.0618,17.0871,17.0618,17.0808,37900.0
2008-06-23 13:00:00,27.0,27.01,27.0,27.01,4200.0,17.0871,17.0935,17.0871,17.0935,4200.0
2008-06-23 13:05:00,27.0,27.03,27.0,27.02,13000.0,17.0871,17.1061,17.0871,17.0998,13000.0
2008-06-23 13:10:00,27.02,27.03,26.99,27.0,6800.0,17.0998,17.1061,17.0808,17.0871,6800.0
2008-06-23 13:15:00,26.99,27.02,26.99,27.02,11600.0,17.0808,17.0998,17.0808,17.0998,11600.0
2008-06-23 13:20:00,27.02,27.06,27.02,27.06,11500.0,17.0998,17.1251,17.0998,17.1251,11500.0
2008-06-23 13:25:00,27.06,27.06,27.03,27.04,7600.0,17.1251,17.1251,17.1061,17.1124,7600.0
2008-06-23 13:30:00,27.03,27.04,27.02,27.02,10600.0,17.1061,17.1124,17.0998,17.0998,10600.0
2008-06-23 13:35:00,27.02,27.04,27.02,27.02,16900.0,17.0998,17.1124,17.0998,17.0998,16900.0
2008-06-23 13:40:00,27.02,27.04,27.01,27.03,8200.0,17.0998,17.1124,17.0935,17.1061,8200.0
2008-06-23 13:45:00,27.03,27.05,27.02,27.04,15200.0,17.1061,17.1188,17.0998,17.1124,15200.0
2008-06-23 13:50:00,27.04,27.04,27.02,27.03,12100.0,17.1124,17.1124,17.0998,17.1061,12100.0
2008-06-23 13:55:00,27.03,27.03,27.02,27.03,22800.0,17.1061,17.1061,17.0998,17.1061,22800.0
2008-06-23 14:00:00,27.03,27.04,27.01,27.02,16400.0,17.1061,17.1124,17.0935,17.0998,16400.0
2008-06-23 14:05:00,27.02,27.02,27.0,27.0,25700.0,17.0998,17.0998,17.0871,17.0871,25700.0
2008-06-23 14:10:00,27.01,27.02,27.0,27.01,12000.0,17.0935,17.0998,17.0871,17.0935,12000.0
2008-06-23 14:15:00,27.0,27.02,27.0,27.02,12000.0,17.0871,17.0998,17.0871,17.0998,12000.0
2008-06-23 14:20:00,27.02,27.02,27.01,27.01,24900.0,17.0998,17.0998,17.0935,17.0935,24900.0
2008-06-23 14:25:00,27.0,27.01,26.98,26.99,18400.0,17.0871,17.0935,17.0745,17.0808,18400.0
2008-06-23 14:30:00,26.98,27.0,26.98,27.0,12300.0,17.0745,17.0871,17.0745,17.0871,12300.0
2008-06-23 14:35:00,27.0,27.0,26.99,26.99,6900.0,17.0871,17.0871,17.0808,17.0808,6900.0
2008-06-23 14:40:00,26.99,27.0,26.98,26.99,6800.0,17.0808,17.0871,17.0745,17.0808,6800.0
2008-06-23 14:45:00,26.98,26.98,26.96,26.96,15400.0,17.0745,17.0745,17.0618,17.0618,15400.0
2008-06-23 14:50:00,26.96,26.96,26.95,26.95,11300.0,17.0618,17.0618,17.0555,17.0555,11300.0
2008-06-23 14:55:00,26.95,26.95,26.94,26.95,22600.0,17.0555,17.0555,17.0492,17.0555,22600.0
2008-06-23 15:00:00,26.94,26.94,26.93,26.94,62000.0,17.0492,17.0492,17.0428,17.0492,62000.0
2008-06-23 15:05:00,26.93,26.95,26.93,26.95,51200.0,17.0428,17.0555,17.0428,17.0555,51200.0
2008-06-23 15:10:00,26.95,26.96,26.95,26.95,6400.0,17.0555,17.0618,17.0555,17.0555,6400.0
2008-06-23 15:15:00,26.95,26.95,26.92,26.93,10800.0,17.0555,17.0555,17.0365,17.0428,10800.0
2008-06-23 15:20:00,26.92,26.93,26.91,26.91,9000.0,17.0365,17.0428,17.0302,17.0302,9000.0
2008-06-23 15:25:00,26.92,26.96,26.91,26.96,11400.0,17.0365,17.0618,17.0302,17.0618,11400.0
2008-06-23 15:30:00,26.95,26.96,26.95,26.95,4700.0,17.0555,17.0618,17.0555,17.0555,4700.0
2008-06-23 15:35:00,26.95,26.95,26.94,26.94,2900.0,17.0555,17.0555,17.0492,17.0492,2900.0
2008-06-23 15:40:00,26.95,26.96,26.95,26.95,24900.0,17.0555,17.0618,17.0555,17.0555,24900.0
2008-06-23 15:45:00,26.96,26.97,26.95,26.96,12700.0,17.0618,17.0681,17.0555,17.0618,12700.0
2008-06-23 15:50:00,26.95,26.98,26.95,26.98,11700.0,17.0555,17.0745,17.0555,17.0745,11700.0
2008-06-23 15:55:00,26.98,26.99,26.97,26.97,32300.0,17.0745,17.0808,17.0681,17.0681,32300.0
2008-06-24 09:30:00,26.92,26.96,26.92,26.94,19500.0,17.0365,17.0618,17.0365,17.0492,19500.0
2008-06-24 09:35:00,26.95,26.98,26.94,26.95,10100.0,17.0555,17.0745,17.0492,17.0555,10100.0
2008-06-24 09:40:00,26.96,26.99,26.93,26.94,23700.0,17.0618,17.0808,17.0428,17.0492,23700.0
2008-06-24 09:45:00,26.95,26.95,26.93,26.94,5700.0,17.0555,17.0555,17.0428,17.0492,5700.0
2008-06-24 09:50:00,26.93,26.95,26.92,26.94,13400.0,17.0428,17.0555,17.0365,17.0492,13400.0
2008-06-24 09:55:00,26.93,26.93,26.88,26.88,34100.0,17.0428,17.0428,17.0112,17.0112,34100.0
2008-06-24 10:00:00,26.88,26.88,26.84,26.86,79800.0,17.0112,17.0112,16.9859,16.9985,79800.0
2008-06-24 10:05:00,26.87,26.9,26.86,26.88,44800.0,17.0049,17.0238,16.9985,17.0112,44800.0
2008-06-24 10:10:00,26.89,26.9,26.86,26.87,19600.0,17.0175,17.0238,16.9985,17.0049,19600.0
2008-06-24 10:15:00,26.87,26.91,26.86,26.89,34900.0,17.0049,17.0302,16.9985,17.0175,34900.0
2008-06-24 10:20:00,26.89,26.9,26.88,26.9,34800.0,17.0175,17.0238,17.0112,17.0238,34800.0
2008-06-24 10:25:00,26.91,26.92,26.9,26.91,27800.0,17.0302,17.0365,17.0238,17.0302,27800.0
2008-06-24 10:30:00,26.91,26.93,26.88,26.88,44100.0,17.0302,17.0428,17.0112,17.0112,44100.0
2008-06-24 10:35:00,26.88,26.92,26.88,26.92,20400.0,17.0112,17.0365,17.0112,17.0365,20400.0
2008-06-24 10:40:00,26.91,26.92,26.89,26.92,44100.0,17.0302,17.0365,17.0175,17.0365,44100.0
2008-06-24 10:45:00,26.92,26.97,26.91,26.97,15100.0,17.0365,17.0681,17.0302,17.0681,15100.0
2008-06-24 10:50:00,26.97,26.97,26.96,26.96,7700.0,17.0681,17.0681,17.0618,17.0618,7700.0
2008-06-24 10:55:00,26.97,27.01,26.97,27.0,24800.0,17.0681,17.0935,17.0681,17.0871,24800.0
2008-06-24 11:00:00,27.0,27.03,26.99,27.01,58500.0,17.0871,17.1061,17.0808,17.0935,58500.0
2008-06-24 11:05:00,27.01,27.03,27.01,27.02,21300.0,17.0935,17.1061,17.0935,17.0998,21300.0
2008-06-24 11:10:00,27.02,27.03,27.02,27.02,8000.0,17.0998,17.1061,17.0998,17.0998,8000.0
2008-06-24 11:15:00,27.02,27.09,27.02,27.08,42100.0,17.0998,17.1441,17.0998,17.1378,42100.0
2008-06-24 11:20:00,27.07,27.08,27.06,27.08,17400.0,17.1314,17.1378,17.1251,17.1378,17400.0
2008-06-24 11:25:00,27.08,27.08,27.07,27.07,8800.0,17.1378,17.1378,17.1314,17.1314,8800.0
2008-06-24 11:30:00,27.06,27.07,27.06,27.06,4000.0,17.1251,17.1314,17.1251,17.1251,4000.0
2008-06-24 11:35:00,27.07,27.07,27.05,27.05,14300.0,17.1314,17.1314,17.1188,17.1188,14300.0
2008-06-24 11:40:00,27.06,27.08,27.05,27.07,7500.0,17.1251,17.1378,17.1188,17.1314,7500.0
2008-06-24 11:45:00,27.06,27.1,27.06,27.09,4800.0,17.1251,17.1504,17.1251,17.1441,4800.0
2008-06-24 11:50:00,27.09,27.11,27.09,27.11,16200.0,17.1441,17.1567,17.1441,17.1567,16200.0
2008-06-24 11:55:00,27.11,27.12,27.1,27.1,19100.0,17.1567,17.1631,17.1504,17.1504,19100.0
2008-06-24 12:00:00,27.1,27.11,27.09,27.1,5300.0,17.1504,17.1567,17.1441,17.1504,5300.0
2008-06-24 12:05:00,27.09,27.1,27.09,27.1,10600.0,17.1441,17.1504,17.1441,17.1504,10600.0
2008-06-24 12:10:00,27.09,27.11,27.09,27.1,7700.0,17.1441,17.1567,17.1441,17.1504,7700.0
2008-06-24 12:15:00,27.1,27.1,27.07,27.07,8300.0,17.1504,17.1504,17.1314,17.1314,8300.0
2008-06-24 12:20:00,27.07,27.09,27.07,27.09,30400.0,17.1314,17.1441,17.1314,17.1441,30400.0
2008-06-24 12:25:00,27.09,27.14,27.09,27.14,13400.0,17.1441,17.1757,17.1441,17.1757,13400.0
2008-06-24 12:30:00,27.14,27.17,27.14,27.15,23600.0,17.1757,17.1947,17.1757,17.1821,23600.0
2008-06-24 12:35:00,27.15,27.15,27.14,27.14,9200.0,17.1821,17.1821,17.1757,17.1757,9200.0
2008-06-24 12:40:00,27.15,27.15,27.13,27.13,5500.0,17.1821,17.1821,17.1694,17.1694,5500.0
2008-06-24 12:45:00,27.14,27.14,27.13,27.13,3500.0,17.1757,17.1757,17.1694,17.1694,3500.0
2008-06-24 12:50:00,27.12,27.13,27.12,27.13,1400.0,17.1631,17.1694,17.1631,17.1694,1400.0
2008-06-24 12:55:00,27.13,27.14,27.13,27.13,5800.0,17.1694,17.1757,17.1694,17.1694,5800.0
2008-06-24 13:00:00,27.13,27.15,27.13,27.13,22600.0,17.1694,17.1821,17.1694,17.1694,22600.0
2008-06-24 13:05:00,27.13,27.15,27.12,27.14,56000.0,17.1694,17.1821,17.1631,17.1757,56000.0
2008-06-24 13:10:00,27.14,27.14,27.12,27.12,30800.0,17.1757,17.1757,17.1631,17.1631,30800.0
2008-06-24 13:15:00,27.12,27.13,27.12,27.12,10500.0,17.1631,17.1694,17.1631,17.1631,10500.0
2008-06-24 13:20:00,27.12,27.14,27.12,27.14,2600.0,17.1631,17.1757,17.1631,17.1757,2600.0
2008-06-24 13:25:00,27.14,27.14,27.13,27.13,6200.0,17.1757,17.1757,17.1694,17.1694,6200.0
2008-06-24 13:30:00,27.13,27.13,27.1,27.1,10100.0,17.1694,17.1694,17.1504,17.1504,10100.0
2008-06-24 13:35:00,27.12,27.13,27.12,27.13,23100.0,17.1631,17.1694,17.1631,17.1694,23100.0
2008-06-24 13:40:00,27.13,27.13,27.12,27.12,3400.0,17.1694,17.1694,17.1631,17.1631,3400.0
2008-06-24 13:45:00,27.13,27.16,27.13,27.16,3500.0,17.1694,17.1884,17.1694,17.1884,3500.0
2008-06-24 13:50:00,27.15,27.17,27.15,27.16,3900.0,17.1821,17.1947,17.1821,17.1884,3900.0
2008-06-24 13:55:00,27.16,27.17,27.15,27.15,55200.0,17.1884,17.1947,17.1821,17.1821,55200.0
2008-06-24 14:00:00,27.16,27.22,27.16,27.22,22000.0,17.1884,17.2264,17.1884,17.2264,22000.0
2008-06-24 14:05:00,27.21,27.21,27.18,27.18,12500.0,17.22,17.22,17.201,17.201,12500.0
2008-06-24 14:10:00,27.18,27.18,27.15,27.15,4300.0,17.201,17.201,17.1821,17.1821,4300.0
2008-06-24 14:15:00,27.15,27.16,27.15,27.15,4300.0,17.1821,17.1884,17.1821,17.1821,4300.0
2008-06-24 14:20:00,27.16,27.16,27.15,27.15,11200.0,17.1884,17.1884,17.1821,17.1821,11200.0
2008-06-24 14:25:00,27.16,27.16,27.15,27.15,3100.0,17.1884,17.1884,17.1821,17.1821,3100.0
2008-06-24 14:30:00,27.15,27.17,27.15,27.16,4800.0,17.1821,17.1947,17.1821,17.1884,4800.0
2008-06-24 14:35:00,27.16,27.16,27.14,27.14,7800.0,17.1884,17.1884,17.1757,17.1757,7800.0
2008-06-24 14:40:00,27.14,27.14,27.12,27.12,26700.0,17.1757,17.1757,17.1631,17.1631,26700.0
2008-06-24 14:45:00,27.11,27.11,27.08,27.1,121400.0,17.1567,17.1567,17.1378,17.1504,121400.0
2008-06-24 14:50:00,27.11,27.11,27.1,27.11,22500.0,17.1567,17.1567,17.1504,17.1567,22500.0
2008-06-24 14:55:00,27.11,27.13,27.1,27.11,55300.0,17.1567,17.1694,17.1504,17.1567,55300.0
2008-06-24 15:00:00,27.11,27.13,27.11,27.12,39400.0,17.1567,17.1694,17.1567,17.1631,39400.0
2008-06-24 15:05:00,27.11,27.11,27.07,27.08,44200.0,17.1567,17.1567,17.1314,17.1378,44200.0
2008-06-24 15:10:00,27.08,27.09,27.06,27.06,41900.0,17.1378,17.1441,17.1251,17.1251,41900.0
2008-06-24 15:15:00,27.06,27.08,27.05,27.05,59400.0,17.1251,17.1378,17.1188,17.1188,59400.0
2008-06-24 15:20:00,27.06,27.07,27.05,27.05,85500.0,17.1251,17.1314,17.1188,17.1188,85500.0
2008-06-24 15:25:00,27.05,27.06,27.02,27.06,79300.0,17.1188,17.1251,17.0998,17.1251,79300.0
2008-06-24 15:30:00,27.07,27.08,27.06,27.07,74800.0,17.1314,17.1378,17.1251,17.1314,74800.0
2008-06-24 15:35:00,27.07,27.07,27.03,27.05,87000.0,17.1314,17.1314,17.1061,17.1188,87000.0
2008-06-24 15:40:00,27.05,27.07,27.04,27.07,20700.0,17.1188,17.1314,17.1124,17.1314,20700.0
2008-06-24 15:45:00,27.07,27.08,27.06,27.08,28300.0,17.1314,17.1378,17.1251,17.1378,28300.0
2008-06-24 15:50:00,27.07,27.07,27.04,27.06,49200.0,17.1314,17.1314,17.1124,17.1251,49200.0
2008-06-24 15:55:00,27.06,27.09,27.05,27.09,317400.0,17.1251,17.1441,17.1188,17.1441,317400.0
2008-06-25 09:30:00,27.17,27.2,27.11,27.14,203500.0,17.1947,17.2137,17.1567,17.1757,203500.0
2008-06-25 09:35:00,27.14,27.23,27.14,27.23,240100.0,17.1757,17.2327,17.1757,17.2327,240100.0
2008-06-25 09:40:00,27.22,27.33,27.22,27.32,86500.0,17.2264,17.296,17.2264,17.2896,86500.0
2008-06-25 09:45:00,27.34,27.35,27.33,27.34,62600.0,17.3023,17.3086,17.296,17.3023,62600.0
2008-06-25 09:50:00,27.34,27.34,27.32,27.33,4000.0,17.3023,17.3023,17.2896,17.296,4000.0
2008-06-25 09:55:00,27.34,27.39,27.33,27.39,14900.0,17.3023,17.3339,17.296,17.3339,14900.0
2008-06-25 10:00:00,27.39,27.41,27.39,27.41,26800.0,17.3339,17.3466,17.3339,17.3466,26800.0
2008-06-25 10:05:00,27.4,27.43,27.4,27.42,23500.0,17.3403,17.3593,17.3403,17.3529,23500.0
2008-06-25 10:10:00,27.42,27.42,27.41,27.42,21600.0,17.3529,17.3529,17.3466,17.3529,21600.0
2008-06-25 10:15:00,27.41,27.44,27.41,27.42,11700.0,17.3466,17.3656,17.3466,17.3529,11700.0
2008-06-25 10:20:00,27.42,27.43,27.41,27.42,14000.0,17.3529,17.3593,17.3466,17.3529,14000.0
2008-06-25 10:25:00,27.42,27.42,27.4,27.41,17700.0,17.3529,17.3529,17.3403,17.3466,17700.0
2008-06-25 10:30:00,27.4,27.45,27.4,27.45,30300.0,17.3403,17.3719,17.3403,17.3719,30300.0
2008-06-25 10:35:00,27.45,27.5,27.45,27.49,48400.0,17.3719,17.4036,17.3719,17.3972,48400.0
2008-06-25 10:40:00,27.5,27.52,27.5,27.52,32900.0,17.4036,17.4162,17.4036,17.4162,32900.0
2008-06-25 10:45:00,27.51,27.55,27.5,27.53,15300.0,17.4099,17.4352,17.4036,17.4225,15300.0
2008-06-25 10:50:00,27.54,27.56,27.53,27.54,25800.0,17.4289,17.4415,17.4225,17.4289,25800.0
2008-06-25 10:55:00,27.53,27.53,27.51,27.53,27400.0,17.4225,17.4225,17.4099,17.4225,27400.0
2008-06-25 11:00:00,27.52,27.54,27.52,27.53,19300.0,17.4162,17.4289,17.4162,17.4225,19300.0
2008-06-25 11:05:00,27.53,27.55,27.52,27.54,29300.0,17.4225,17.4352,17.4162,17.4289,29300.0
2008-06-25 11:10:00,27.54,27.55,27.52,27.52,17300.0,17.4289,17.4352,17.4162,17.4162,17300.0
2008-06-25 11:15:00,27.51,27.53,27.51,27.52,8100.0,17.4099,17.4225,17.4099,17.4162,8100.0
2008-06-25 11:20:00,27.52,27.52,27.52,27.52,14100.0,17.4162,17.4162,17.4162,17.4162,14100.0
2008-06-25 11:25:00,27.52,27.52,27.5,27.51,55400.0,17.4162,17.4162,17.4036,17.4099,55400.0
2008-06-25 11:30:00,27.51,27.51,27.51,27.51,20600.0,17.4099,17.4099,17.4099,17.4099,20600.0
2008-06-25 11:35:00,27.52,27.54,27.5,27.5,51900.0,17.4162,17.4289,17.4036,17.4036,51900.0
2008-06-25 11:40:00,27.5,27.51,27.49,27.5,33100.0,17.4036,17.4099,17.3972,17.4036,33100.0
2008-06-25 11:45:00,27.49,27.5,27.49,27.49,21900.0,17.3972,17.4036,17.3972,17.3972,21900.0
2008-06-25 11:50:00,27.49,27.5,27.48,27.48,37200.0,17.3972,17.4036,17.3909,17.3909,37200.0
2008-06-25 11:55:00,27.48,27.5,27.47,27.49,50000.0,17.3909,17.4036,17.3846,17.3972,50000.0
2008-06-25 12:00:00,27.49,27.49,27.48,27.49,13700.0,17.3972,17.3972,17.3909,17.3972,13700.0
2008-06-25 12:05:00,27.49,27.49,27.46,27.46,72400.0,17.3972,17.3972,17.3782,17.3782,72400.0
2008-06-25 12:10:00,27.47,27.48,27.46,27.47,14200.0,17.3846,17.3909,17.3782,17.3846,14200.0
2008-06-25 12:15:00,27.47,27.47,27.46,27.47,20500.0,17.3846,17.3846,17.3782,17.3846,20500.0
2008-06-25 12:20:00,27.46,27.47,27.46,27.46,29600.0,17.3782,17.3846,17.3782,17.3782,29600.0
2008-06-25 12:25:00,27.46,27.46,27.45,27.45,32000.0,17.3782,17.3782,17.3719,17.3719,32000.0
2008-06-25 12:30:00,27.44,27.45,27.44,27.45,74500.0,17.3656,17.3719,17.3656,17.3719,74500.0
2008-06-25 12:35:00,27.45,27.45,27.45,27.45,11300.0,17.3719,17.3719,17.3719,17.3719,11300.0
2008-06-25 12:40:00,27.46,27.47,27.46,27.46,46300.0,17.3782,17.3846,17.3782,17.3782,46300.0
2008-06-25 12:45:00,27.46,27.46,27.44,27.44,47400.0,17.3782,17.3782,17.3656,17.3656,47400.0
2008-06-25 12:50:00,27.44,27.46,27.44,27.45,53300.0,17.3656,17.3782,17.3656,17.3719,53300.0
2008-06-25 12:55:00,27.46,27.47,27.46,27.47,18300.0,17.3782,17.3846,17.3782,17.3846,18300.0
2008-06-25 13:00:00,27.47,27.47,27.46,27.47,21300.0,17.3846,17.3846,17.3782,17.3846,21300.0
2008-06-25 13:05:00,27.47,27.47,27.45,27.46,23700.0,17.3846,17.3846,17.3719,17.3782,23700.0
2008-06-25 13:10:00,27.46,27.49,27.45,27.48,39700.0,17.3782,17.3972,17.3719,17.3909,39700.0
2008-06-25 13:15:00,27.48,27.48,27.47,27.48,18800.0,17.3909,17.3909,17.3846,17.3909,18800.0
2008-06-25 13:20:00,27.48,27.49,27.47,27.49,28700.0,17.3909,17.3972,17.3846,17.3972,28700.0
2008-06-25 13:25:00,27.49,27.49,27.48,27.48,64400.0,17.3972,17.3972,17.3909,17.3909,64400.0
2008-06-25 13:30:00,27.48,27.48,27.47,27.47,19900.0,17.3909,17.3909,17.3846,17.3846,19900.0
2008-06-25 13:35:00,27.48,27.48,27.46,27.47,29300.0,17.3909,17.3909,17.3782,17.3846,29300.0
2008-06-25 13:40:00,27.47,27.48,27.47,27.47,41800.0,17.3846,17.3909,17.3846,17.3846,41800.0
2008-06-25 13:45:00,27.46,27.47,27.46,27.47,28500.0,17.3782,17.3846,17.3782,17.3846,28500.0
2008-06-25 13:50:00,27.47,27.47,27.46,27.47,16200.0,17.3846,17.3846,17.3782,17.3846,16200.0
2008-06-25 13:55:00,27.47,27.47,27.46,27.46,18100.0,17.3846,17.3846,17.3782,17.3782,18100.0
2008-06-25 14:00:00,27.47,27.47,27.46,27.46,9500.0,17.3846,17.3846,17.3782,17.3782,9500.0
2008-06-25 14:05:00,27.47,27.49,27.47,27.47,47000.0,17.3846,17.3972,17.3846,17.3846,47000.0
2008-06-25 14:10:00,27.48,27.52,27.44,27.5,224100.0,17.3909,17.4162,17.3656,17.4036,224100.0
2008-06-25 14:15:00,27.5,27.53,27.48,27.53,68600.0,17.4036,17.4225,17.3909,17.4225,68600.0
2008-06-25 14:20:00,27.53,27.55,27.52,27.53,77400.0,17.4225,17.4352,17.4162,17.4225,77400.0
2008-06-25 14:25:00,27.54,27.56,27.52,27.52,27700.0,17.4289,17.4415,17.4162,17.4162,27700.0
2008-06-25 14:30:00,27.52,27.53,27.47,27.53,98200.0,17.4162,17.4225,17.3846,17.4225,98200.0
2008-06-25 14:35:00,27.53,27.58,27.53,27.53,63300.0,17.4225,17.4542,17.4225,17.4225,63300.0
2008-06-25 14:40:00,27.54,27.55,27.5,27.53,41300.0,17.4289,17.4352,17.4036,17.4225,41300.0
2008-06-25 14:45:00,27.52,27.53,27.47,27.53,47400.0,17.4162,17.4225,17.3846,17.4225,47400.0
2008-06-25 14:50:00,27.52,27.55,27.51,27.53,20100.0,17.4162,17.4352,17.4099,17.4225,20100.0
2008-06-25 14:55:00,27.53,27.55,27.52,27.54,20500.0,17.4225,17.4352,17.4162,17.4289,20500.0
2008-06-25 15:00:00,27.54,27.6,27.54,27.6,58300.0,17.4289,17.4668,17.4289,17.4668,58300.0
2008-06-25 15:05:00,27.59,27.63,27.59,27.62,35500.0,17.4605,17.4858,17.4605,17.4795,35500.0
2008-06-25 15:10:00,27.62,27.63,27.6,27.6,26400.0,17.4795,17.4858,17.4668,17.4668,26400.0
2008-06-25 15:15:00,27.6,27.61,27.56,27.56,18700.0,17.4668,17.4732,17.4415,17.4415,18700.0
2008-06-25 15:20:00,27.55,27.55,27.47,27.48,25600.0,17.4352,17.4352,17.3846,17.3909,25600.0
2008-06-25 15:25:00,27.49,27.49,27.44,27.47,26300.0,17.3972,17.3972,17.3656,17.3846,26300.0
2008-06-25 15:30:00,27.47,27.48,27.41,27.41,17800.0,17.3846,17.3909,17.3466,17.3466,17800.0
2008-06-25 15:35:00,27.42,27.43,27.38,27.41,43700.0,17.3529,17.3593,17.3276,17.3466,43700.0
2008-06-25 15:40:00,27.41,27.45,27.4,27.44,34400.0,17.3466,17.3719,17.3403,17.3656,34400.0
2008-06-25 15:45:00,27.42,27.42,27.34,27.34,1533500.0,17.3529,17.3529,17.3023,17.3023,1533500.0
2008-06-25 15:50:00,27.34,27.4,27.34,27.39,49800.0,17.3023,17.3403,17.3023,17.3339,49800.0
2008-06-25 15:55:00,27.38,27.38,27.35,27.35,51200.0,17.3276,17.3276,17.3086,17.3086,51200.0
2008-06-26 09:30:00,27.2,27.2,27.14,27.19,14600.0,17.2137,17.2137,17.1757,17.2074,14600.0
2008-06-26 09:35:00,27.19,27.27,27.19,27.25,120500.0,17.2074,17.258,17.2074,17.2453,120500.0
2008-06-26 09:40:00,27.26,27.27,27.23,27.23,5500.0,17.2517,17.258,17.2327,17.2327,5500.0
2008-06-26 09:45:00,27.24,27.25,27.22,27.23,27300.0,17.239,17.2453,17.2264,17.2327,27300.0
2008-06-26 09:50:00,27.22,27.24,27.21,27.23,14000.0,17.2264,17.239,17.22,17.2327,14000.0
2008-06-26 09:55:00,27.23,27.26,27.22,27.26,7700.0,17.2327,17.2517,17.2264,17.2517,7700.0
2008-06-26 10:00:00,27.26,27.29,27.24,27.24,45000.0,17.2517,17.2707,17.239,17.239,45000.0
2008-06-26 10:05:00,27.23,27.23,27.19,27.21,62700.0,17.2327,17.2327,17.2074,17.22,62700.0
2008-06-26 10:10:00,27.2,27.21,27.19,27.21,198800.0,17.2137,17.22,17.2074,17.22,198800.0
2008-06-26 10:15:00,27.2,27.21,27.17,27.19,15900.0,17.2137,17.22,17.1947,17.2074,15900.0
2008-06-26 10:20:00,27.2,27.23,27.2,27.22,4600.0,17.2137,17.2327,17.2137,17.2264,4600.0
2008-06-26 10:25:00,27.21,27.26,27.21,27.25,10200.0,17.22,17.2517,17.22,17.2453,10200.0
2008-06-26 10:30:00,27.26,27.26,27.24,27.24,3900.0,17.2517,17.2517,17.239,17.239,3900.0
2008-06-26 10:35:00,27.24,27.24,27.19,27.19,5700.0,17.239,17.239,17.2074,17.2074,5700.0
2008-06-26 10:40:00,27.18,27.2,27.17,27.18,11300.0,17.201,17.2137,17.1947,17.201,11300.0
2008-06-26 10:45:00,27.18,27.21,27.16,27.2,6900.0,17.201,17.22,17.1884,17.2137,6900.0
2008-06-26 10:50:00,27.21,27.22,27.16,27.17,5400.0,17.22,17.2264,17.1884,17.1947,5400.0
2008-06-26 10:55:00,27.19,27.19,27.14,27.14,7000.0,17.2074,17.2074,17.1757,17.1757,7000.0
2008-06-26 11:00:00,27.15,27.15,27.15,27.15,1900.0,17.1821,17.1821,17.1821,17.1821,1900.0
2008-06-26 11:05:00,27.16,27.19,27.15,27.18,37300.0,17.1884,17.2074,17.1821,17.201,37300.0
2008-06-26 11:10:00,27.19,27.19,27.15,27.16,39700.0,17.2074,17.2074,17.1821,17.1884,39700.0
2008-06-26 11:15:00,27.17,27.18,27.15,27.15,6400.0,17.1947,17.201,17.1821,17.1821,6400.0
2008-06-26 11:20:00,27.14,27.18,27.14,27.18,5300.0,17.1757,17.201,17.1757,17.201,5300.0
2008-06-26 11:25:00,27.18,27.2,27.18,27.2,4900.0,17.201,17.2137,17.201,17.2137,4900.0
2008-06-26 11:30:00,27.19,27.21,27.19,27.2,9200.0,17.2074,17.22,17.2074,17.2137,9200.0
2008-06-26 11:35:00,27.2,27.21,27.19,27.19,8900.0,17.2137,17.22,17.2074,17.2074,8900.0
2008-06-26 11:40:00,27.19,27.21,27.18,27.2,7800.0,17.2074,17.22,17.201,17.2137,7800.0
2008-06-26 11:45:00,27.2,27.21,27.2,27.21,2900.0,17.2137,17.22,17.2137,17.22,2900.0
2008-06-26 11:50:00,27.21,27.21,27.17,27.18,4800.0,17.22,17.22,17.1947,17.201,4800.0
2008-06-26 11:55:00,27.18,27.19,27.17,27.18,6500.0,17.201,17.2074,17.1947,17.201,6500.0
2008-06-26 12:00:00,27.18,27.18,27.17,27.17,1500.0,17.201,17.201,17.1947,17.1947,1500.0
2008-06-26 12:05:00,27.16,27.16,27.12,27.14,12700.0,17.1884,17.1884,17.1631,17.1757,12700.0
2008-06-26 12:10:00,27.15,27.16,27.13,27.15,20200.0,17.1821,17.1884,17.1694,17.1821,20200.0
2008-06-26 12:15:00,27.15,27.17,27.14,27.14,16400.0,17.1821,17.1947,17.1757,17.1757,16400.0
2008-06-26 12:20:00,27.15,27.17,27.15,27.17,8200.0,17.1821,17.1947,17.1821,17.1947,8200.0
2008-06-26 12:25:00,27.16,27.17,27.13,27.13,6700.0,17.1884,17.1947,17.1694,17.1694,6700.0
2008-06-26 12:30:00,27.13,27.13,27.11,27.11,19300.0,17.1694,17.1694,17.1567,17.1567,19300.0
2008-06-26 12:35:00,27.1,27.12,27.1,27.12,3900.0,17.1504,17.1631,17.1504,17.1631,3900.0
2008-06-26 12:40:00,27.12,27.12,27.1,27.11,5500.0,17.1631,17.1631,17.1504,17.1567,5500.0
2008-06-26 12:45:00,27.1,27.1,27.07,27.07,6400.0,17.1504,17.1504,17.1314,17.1314,6400.0
2008-06-26 12:50:00,27.06,27.08,27.06,27.08,11000.0,17.1251,17.1378,17.1251,17.1378,11000.0
2008-06-26 12:55:00,27.07,27.09,27.05,27.05,8100.0,17.1314,17.1441,17.1188,17.1188,8100.0
2008-06-26 13:00:00,27.04,27.08,27.04,27.08,28700.0,17.1124,17.1378,17.1124,17.1378,28700.0
2008-06-26 13:05:00,27.08,27.09,27.06,27.07,21700.0,17.1378,17.1441,17.1251,17.1314,21700.0
2008-06-26 13:10:00,27.06,27.08,27.06,27.06,3000.0,17.1251,17.1378,17.1251,17.1251,3000.0
2008-06-26 13:15:00,27.07,27.08,27.05,27.05,5000.0,17.1314,17.1378,17.1188,17.1188,5000.0
2008-06-26 13:20:00,27.05,27.06,27.05,27.05,10100.0,17.1188,17.1251,17.1188,17.1188,10100.0
2008-06-26 13:25:00,27.05,27.05,27.03,27.03,25600.0,17.1188,17.1188,17.1061,17.1061,25600.0
2008-06-26 13:30:00,27.02,27.06,27.02,27.05,102100.0,17.0998,17.1251,17.0998,17.1188,102100.0
2008-06-26 13:35:00,27.06,27.09,27.05,27.09,9600.0,17.1251,17.1441,17.1188,17.1441,9600.0
2008-06-26 13:40:00,27.08,27.09,27.06,27.07,68400.0,17.1378,17.1441,17.1251,17.1314,68400.0
2008-06-26 13:45:00,27.06,27.08,27.06,27.06,10800.0,17.1251,17.1378,17.1251,17.1251,10800.0
2008-06-26 13:50:00,27.06,27.09,27.06,27.08,14300.0,17.1251,17.1441,17.1251,17.1378,14300.0
2008-06-26 13:55:00,27.09,27.09,27.06,27.07,7800.0,17.1441,17.1441,17.1251,17.1314,7800.0
2008-06-26 14:00:00,27.07,27.07,27.06,27.07,6300.0,17.1314,17.1314,17.1251,17.1314,6300.0
2008-06-26 14:05:00,27.07,27.09,27.05,27.09,21100.0,17.1314,17.1441,17.1188,17.1441,21100.0
2008-06-26 14:10:00,27.08,27.08,27.03,27.04,11500.0,17.1378,17.1378,17.1061,17.1124,11500.0
2008-06-26 14:15:00,27.04,27.05,27.02,27.02,40500.0,17.1124,17.1188,17.0998,17.0998,40500.0
2008-06-26 14:20:00,27.02,27.03,27.0,27.02,24600.0,17.0998,17.1061,17.0871,17.0998,24600.0
2008-06-26 14:25:00,27.03,27.03,27.01,27.03,21700.0,17.1061,17.1061,17.0935,17.1061,21700.0
2008-06-26 14:30:00,27.03,27.03,27.0,27.0,32100.0,17.1061,17.1061,17.0871,17.0871,32100.0
2008-06-26 14:35:00,27.01,27.03,26.99,26.99,26200.0,17.0935,17.1061,17.0808,17.0808,26200.0
2008-06-26 14:40:00,26.99,27.0,26.96,26.96,22600.0,17.0808,17.0871,17.0618,17.0618,22600.0
2008-06-26 14:45:00,26.96,26.98,26.93,26.93,21800.0,17.0618,17.0745,17.0428,17.0428,21800.0
2008-06-26 14:50:00,26.93,26.95,26.93,26.94,44100.0,17.0428,17.0555,17.0428,17.0492,44100.0
2008-06-26 14:55:00,26.93,26.96,26.92,26.95,25500.0,17.0428,17.0618,17.0365,17.0555,25500.0
2008-06-26 15:00:00,26.95,26.98,26.94,26.96,23000.0,17.0555,17.0745,17.0492,17.0618,23000.0
2008-06-26 15:05:00,26.96,26.96,26.92,26.94,22400.0,17.0618,17.0618,17.0365,17.0492,22400.0
2008-06-26 15:10:00,26.94,26.94,26.93,26.93,14800.0,17.0492,17.0492,17.0428,17.0428,14800.0
2008-06-26 15:15:00,26.94,26.97,26.92,26.92,24200.0,17.0492,17.0681,17.0365,17.0365,24200.0
2008-06-26 15:20:00,26.92,26.94,26.91,26.94,23400.0,17.0365,17.0492,17.0302,17.0492,23400.0
2008-06-26 15:25:00,26.94,26.96,26.93,26.94,30400.0,17.0492,17.0618,17.0428,17.0492,30400.0
2008-06-26 15:30:00,26.94,26.94,26.92,26.92,18600.0,17.0492,17.0492,17.0365,17.0365,18600.0
2008-06-26 15:35:00,26.92,26.98,26.92,26.94,45200.0,17.0365,17.0745,17.0365,17.0492,45200.0
2008-06-26 15:40:00,26.94,26.94,26.88,26.9,42700.0,17.0492,17.0492,17.0112,17.0238,42700.0
2008-06-26 15:45:00,26.9,26.9,26.85,26.86,26800.0,17.0238,17.0238,16.9922,16.9985,26800.0
2008-06-26 15:50:00,26.86,26.86,26.81,26.82,61900.0,16.9985,16.9985,16.9669,16.9732,61900.0
2008-06-26 15:55:00,26.82,26.84,26.78,26.78,52400.0,16.9732,16.9859,16.9479,16.9479,52400.0
2008-06-27 09:30:00,26.77,26.9,26.77,26.87,26500.0,16.9416,17.0238,16.9416,17.0049,26500.0
2008-06-27 09:35:00,26.87,26.88,26.8,26.8,10700.0,17.0049,17.0112,16.9606,16.9606,10700.0
2008-06-27 09:40:00,26.79,26.79,26.73,26.73,25800.0,16.9542,16.9542,16.9163,16.9163,25800.0
2008-06-27 09:45:00,26.73,26.75,26.72,26.72,5900.0,16.9163,16.9289,16.9099,16.9099,5900.0
2008-06-27 09:50:00,26.73,26.76,26.73,26.76,46800.0,16.9163,16.9352,16.9163,16.9352,46800.0
2008-06-27 09:55:00,26.75,26.77,26.73,26.75,18100.0,16.9289,16.9416,16.9163,16.9289,18100.0
2008-06-27 10:00:00,26.75,26.83,26.75,26.82,8900.0,16.9289,16.9795,16.9289,16.9732,8900.0
2008-06-27 10:05:00,26.81,26.82,26.78,26.79,32800.0,16.9669,16.9732,16.9479,16.9542,32800.0
2008-06-27 10:10:00,26.79,26.81,26.75,26.76,554100.0,16.9542,16.9669,16.9289,16.9352,554100.0
2008-06-27 10:15:00,26.75,26.75,26.7,26.71,64400.0,16.9289,16.9289,16.8973,16.9036,64400.0
2008-06-27 10:20:00,26.71,26.72,26.7,26.71,26300.0,16.9036,16.9099,16.8973,16.9036,26300.0
2008-06-27 10:25:00,26.72,26.73,26.71,26.71,21500.0,16.9099,16.9163,16.9036,16.9036,21500.0
2008-06-27 10:30:00,26.7,26.75,26.7,26.75,30900.0,16.8973,16.9289,16.8973,16.9289,30900.0
2008-06-27 10:35:00,26.74,26.76,26.72,26.73,146400.0,16.9226,16.9352,16.9099,16.9163,146400.0
2008-06-27 10:40:00,26.73,26.73,26.69,26.69,15400.0,16.9163,16.9163,16.8909,16.8909,15400.0
2008-06-27 10:45:00,26.7,26.7,26.67,26.67,13200.0,16.8973,16.8973,16.8783,16.8783,13200.0
2008-06-27 10:50:00,26.67,26.67,26.64,26.67,8500.0,16.8783,16.8783,16.8593,16.8783,8500.0
2008-06-27 10:55:00,26.66,26.66,26.65,26.66,13000.0,16.872,16.872,16.8656,16.872,13000.0
2008-06-27 11:00:00,26.66,26.66,26.63,26.66,12700.0,16.872,16.872,16.853,16.872,12700.0
2008-06-27 11:05:00,26.66,26.67,26.65,26.66,7100.0,16.872,16.8783,16.8656,16.872,7100.0
2008-06-27 11:10:00,26.66,26.67,26.65,26.67,12500.0,16.872,16.8783,16.8656,16.8783,12500.0
2008-06-27 11:15:00,26.66,26.69,26.66,26.68,24900.0,16.872,16.8909,16.872,16.8846,24900.0
2008-06-27 11:20:00,26.68,26.69,26.67,26.67,23800.0,16.8846,16.8909,16.8783,16.8783,23800.0
2008-06-27 11:25:00,26.68,26.72,26.68,26.72,12500.0,16.8846,16.9099,16.8846,16.9099,12500.0
2008-06-27 11:30:00,26.71,26.72,26.69,26.72,34100.0,16.9036,16.9099,16.8909,16.9099,34100.0
2008-06-27 11:35:00,26.71,26.72,26.71,26.71,8000.0,16.9036,16.9099,16.9036,16.9036,8000.0
2008-06-27 11:40:00,26.7,26.7,26.68,26.68,17200.0,16.8973,16.8973,16.8846,16.8846,17200.0
2008-06-27 11:45:00,26.68,26.72,26.68,26.71,13400.0,16.8846,16.9099,16.8846,16.9036,13400.0
2008-06-27 11:50:00,26.72,26.72,26.7,26.7,9600.0,16.9099,16.9099,16.8973,16.8973,9600.0
2008-06-27 11:55:00,26.7,26.71,26.7,26.7,5400.0,16.8973,16.9036,16.8973,16.8973,5400.0
2008-06-27 12:00:00,26.7,26.72,26.7,26.72,8700.0,16.8973,16.9099,16.8973,16.9099,8700.0
2008-06-27 12:05:00,26.72,26.74,26.72,26.73,4900.0,16.9099,16.9226,16.9099,16.9163,4900.0
2008-06-27 12:10:00,26.74,26.74,26.71,26.72,19800.0,16.9226,16.9226,16.9036,16.9099,19800.0
2008-06-27 12:15:00,26.73,26.73,26.72,26.73,6700.0,16.9163,16.9163,16.9099,16.9163,6700.0
2008-06-27 12:20:00,26.73,26.74,26.73,26.73,13700.0,16.9163,16.9226,16.9163,16.9163,13700.0
2008-06-27 12:25:00,26.73,26.73,26.72,26.72,7900.0,16.9163,16.9163,16.9099,16.9099,7900.0
2008-06-27 12:30:00,26.72,26.72,26.69,26.69,5600.0,16.9099,16.9099,16.8909,16.8909,5600.0
2008-06-27 12:35:00,26.69,26.69,26.67,26.68,15600.0,16.8909,16.8909,16.8783,16.8846,15600.0
2008-06-27 12:40:00,26.67,26.67,26.64,26.65,9600.0,16.8783,16.8783,16.8593,16.8656,9600.0
2008-06-27 12:45:00,26.65,26.65,26.63,26.64,7000.0,16.8656,16.8656,16.853,16.8593,7000.0
2008-06-27 12:50:00,26.64,26.65,26.63,26.65,13300.0,16.8593,16.8656,16.853,16.8656,13300.0
2008-06-27 12:55:00,26.65,26.66,26.61,26.62,29000.0,16.8656,16.872,16.8403,16.8466,29000.0
2008-06-27 13:00:00,26.62,26.62,26.58,26.58,11100.0,16.8466,16.8466,16.8213,16.8213,11100.0
2008-06-27 13:05:00,26.59,26.6,26.56,26.56,26800.0,16.8277,16.834,16.8087,16.8087,26800.0
2008-06-27 13:10:00,26.57,26.57,26.52,26.52,30600.0,16.815,16.815,16.7834,16.7834,30600.0
2008-06-27 13:15:00,26.54,26.55,26.53,26.53,5900.0,16.796,16.8023,16.7897,16.7897,5900.0
2008-06-27 13:20:00,26.54,26.56,26.54,26.56,14000.0,16.796,16.8087,16.796,16.8087,14000.0
2008-06-27 13:25:00,26.56,26.57,26.56,26.56,8900.0,16.8087,16.815,16.8087,16.8087,8900.0
2008-06-27 13:30:00,26.56,26.58,26.55,26.56,11200.0,16.8087,16.8213,16.8023,16.8087,11200.0
2008-06-27 13:35:00,26.56,26.56,26.51,26.51,10700.0,16.8087,16.8087,16.777,16.777,10700.0
2008-06-27 13:40:00,26.52,26.52,26.48,26.48,132300.0,16.7834,16.7834,16.758,16.758,132300.0
2008-06-27 13:45:00,26.49,26.51,26.48,26.5,8600.0,16.7644,16.777,16.758,16.7707,8600.0
2008-06-27 13:50:00,26.51,26.52,26.46,26.49,18000.0,16.777,16.7834,16.7454,16.7644,18000.0
2008-06-27 13:55:00,26.49,26.53,26.49,26.52,4400.0,16.7644,16.7897,16.7644,16.7834,4400.0
2008-06-27 14:00:00,26.52,26.53,26.51,26.52,14700.0,16.7834,16.7897,16.777,16.7834,14700.0
2008-06-27 14:05:00,26.52,26.53,26.5,26.51,9800.0,16.7834,16.7897,16.7707,16.777,9800.0
2008-06-27 14:10:00,26.51,26.52,26.5,26.51,44900.0,16.777,16.7834,16.7707,16.777,44900.0
2008-06-27 14:15:00,26.51,26.55,26.51,26.53,29500.0,16.777,16.8023,16.777,16.7897,29500.0
2008-06-27 14:20:00,26.52,26.55,26.51,26.55,21100.0,16.7834,16.8023,16.777,16.8023,21100.0
2008-06-27 14:25:00,26.55,26.61,26.53,26.6,18200.0,16.8023,16.8403,16.7897,16.834,18200.0
2008-06-27 14:30:00,26.6,26.63,26.6,26.61,20200.0,16.834,16.853,16.834,16.8403,20200.0
2008-06-27 14:35:00,26.61,26.61,26.58,26.58,19600.0,16.8403,16.8403,16.8213,16.8213,19600.0
2008-06-27 14:40:00,26.58,26.58,26.54,26.54,67700.0,16.8213,16.8213,16.796,16.796,67700.0
2008-06-27 14:45:00,26.55,26.55,26.52,26.54,30400.0,16.8023,16.8023,16.7834,16.796,30400.0
2008-06-27 14:50:00,26.55,26.55,26.53,26.54,35000.0,16.8023,16.8023,16.7897,16.796,35000.0
2008-06-27 14:55:00,26.54,26.56,26.52,26.55,135400.0,16.796,16.8087,16.7834,16.8023,135400.0
2008-06-27 15:00:00,26.56,26.56,26.52,26.53,125000.0,16.8087,16.8087,16.7834,16.7897,125000.0
2008-06-27 15:05:00,26.52,26.53,26.51,26.53,45800.0,16.7834,16.7897,16.777,16.7897,45800.0
2008-06-27 15:10:00,26.53,26.55,26.52,26.54,37700.0,16.7897,16.8023,16.7834,16.796,37700.0
2008-06-27 15:15:00,26.54,26.55,26.52,26.52,24400.0,16.796,16.8023,16.7834,16.7834,24400.0
2008-06-27 15:20:00,26.52,26.55,26.52,26.53,28800.0,16.7834,16.8023,16.7834,16.7897,28800.0
2008-06-27 15:25:00,26.53,26.53,26.5,26.51,16400.0,16.7897,16.7897,16.7707,16.777,16400.0
2008-06-27 15:30:00,26.51,26.51,26.49,26.5,65400.0,16.777,16.777,16.7644,16.7707,65400.0
2008-06-27 15:35:00,26.5,26.55,26.5,26.54,111100.0,16.7707,16.8023,16.7707,16.796,111100.0
2008-06-27 15:40:00,26.54,26.61,26.53,26.59,129600.0,16.796,16.8403,16.7897,16.8277,129600.0
2008-06-27 15:45:00,26.58,26.59,26.55,26.55,90600.0,16.8213,16.8277,16.8023,16.8023,90600.0
2008-06-27 15:50:00,26.56,26.56,26.52,26.52,95300.0,16.8087,16.8087,16.7834,16.7834,95300.0
2008-06-27 15:55:00,26.52,26.52,26.49,26.5,181300.0,16.7834,16.7834,16.7644,16.7707,181300.0
2008-06-30 09:30:00,26.48,26.52,26.43,26.45,39000.0,16.758,16.7834,16.7264,16.7391,39000.0
2008-06-30 09:35:00,26.47,26.55,26.47,26.53,28900.0,16.7517,16.8023,16.7517,16.7897,28900.0
2008-06-30 09:40:00,26.53,26.57,26.51,26.57,30700.0,16.7897,16.815,16.777,16.815,30700.0
2008-06-30 09:45:00,26.58,26.59,26.54,26.55,15300.0,16.8213,16.8277,16.796,16.8023,15300.0
2008-06-30 09:50:00,26.54,26.54,26.5,26.53,249500.0,16.796,16.796,16.7707,16.7897,249500.0
2008-06-30 09:55:00,26.53,26.56,26.53,26.55,26000.0,16.7897,16.8087,16.7897,16.8023,26000.0
2008-06-30 10:00:00,26.55,26.57,26.5,26.5,20000.0,16.8023,16.815,16.7707,16.7707,20000.0
2008-06-30 10:05:00,26.5,26.53,26.5,26.51,35300.0,16.7707,16.7897,16.7707,16.777,35300.0
2008-06-30 10:10:00,26.52,26.57,26.52,26.56,27700.0,16.7834,16.815,16.7834,16.8087,27700.0
2008-06-30 10:15:00,26.56,26.6,26.55,26.59,28600.0,16.8087,16.834,16.8023,16.8277,28600.0
2008-06-30 10:20:00,26.59,26.63,26.59,26.61,136500.0,16.8277,16.853,16.8277,16.8403,136500.0
2008-06-30 10:25:00,26.61,26.65,26.61,26.64,35200.0,16.8403,16.8656,16.8403,16.8593,35200.0
2008-06-30 10:30:00,26.63,26.67,26.63,26.65,27600.0,16.853,16.8783,16.853,16.8656,27600.0
2008-06-30 10:35:00,26.64,26.67,26.64,26.65,25500.0,16.8593,16.8783,16.8593,16.8656,25500.0
2008-06-30 10:40:00,26.64,26.65,26.63,26.63,11900.0,16.8593,16.8656,16.853,16.853,11900.0
2008-06-30 10:45:00,26.62,26.66,26.61,26.66,13500.0,16.8466,16.872,16.8403,16.872,13500.0
2008-06-30 10:50:00,26.65,26.67,26.64,26.67,18900.0,16.8656,16.8783,16.8593,16.8783,18900.0
2008-06-30 10:55:00,26.68,26.72,26.68,26.71,81800.0,16.8846,16.9099,16.8846,16.9036,81800.0
2008-06-30 11:00:00,26.71,26.71,26.69,26.7,12500.0,16.9036,16.9036,16.8909,16.8973,12500.0
2008-06-30 11:05:00,26.71,26.71,26.69,26.69,38900.0,16.9036,16.9036,16.8909,16.8909,38900.0
2008-06-30 11:10:00,26.7,26.74,26.69,26.72,31600.0,16.8973,16.9226,16.8909,16.9099,31600.0
2008-06-30 11:15:00,26.73,26.78,26.73,26.78,17500.0,16.9163,16.9479,16.9163,16.9479,17500.0
2008-06-30 11:20:00,26.78,26.79,26.75,26.79,28800.0,16.9479,16.9542,16.9289,16.9542,28800.0
2008-06-30 11:25:00,26.79,26.83,26.79,26.83,20300.0,16.9542,16.9795,16.9542,16.9795,20300.0
2008-06-30 11:30:00,26.83,26.83,26.8,26.82,12200.0,16.9795,16.9795,16.9606,16.9732,12200.0
2008-06-30 11:35:00,26.82,26.82,26.79,26.79,7200.0,16.9732,16.9732,16.9542,16.9542,7200.0
2008-06-30 11:40:00,26.79,26.82,26.79,26.8,17200.0,16.9542,16.9732,16.9542,16.9606,17200.0
2008-06-30 11:45:00,26.8,26.8,26.76,26.76,26000.0,16.9606,16.9606,16.9352,16.9352,26000.0
2008-06-30 11:50:00,26.76,26.79,26.75,26.78,11100.0,16.9352,16.9542,16.9289,16.9479,11100.0
2008-06-30 11:55:00,26.79,26.83,26.79,26.81,12100.0,16.9542,16.9795,16.9542,16.9669,12100.0
2008-06-30 12:00:00,26.82,26.82,26.78,26.78,6900.0,16.9732,16.9732,16.9479,16.9479,6900.0
2008-06-30 12:05:00,26.77,26.79,26.77,26.79,17900.0,16.9416,16.9542,16.9416,16.9542,17900.0
2008-06-30 12:10:00,26.79,26.81,26.79,26.79,17500.0,16.9542,16.9669,16.9542,16.9542,17500.0
2008-06-30 12:15:00,26.8,26.81,26.8,26.8,5800.0,16.9606,16.9669,16.9606,16.9606,5800.0
2008-06-30 12:20:00,26.8,26.8,26.78,26.79,18000.0,16.9606,16.9606,16.9479,16.9542,18000.0
2008-06-30 12:25:00,26.78,26.79,26.77,26.78,5100.0,16.9479,16.9542,16.9416,16.9479,5100.0
2008-06-30 12:30:00,26.78,26.78,26.76,26.77,7800.0,16.9479,16.9479,16.9352,16.9416,7800.0
2008-06-30 12:35:00,26.78,26.78,26.73,26.73,34100.0,16.9479,16.9479,16.9163,16.9163,34100.0
2008-06-30 12:40:00,26.74,26.75,26.74,26.75,6800.0,16.9226,16.9289,16.9226,16.9289,6800.0
2008-06-30 12:45:00,26.76,26.8,26.75,26.79,20600.0,16.9352,16.9606,16.9289,16.9542,20600.0
2008-06-30 12:50:00,26.8,26.8,26.78,26.79,8300.0,16.9606,16.9606,16.9479,16.9542,8300.0
2008-06-30 12:55:00,26.78,26.79,26.77,26.78,6700.0,16.9479,16.9542,16.9416,16.9479,6700.0
2008-06-30 13:00:00,26.78,26.79,26.77,26.77,11900.0,16.9479,16.9542,16.9416,16.9416,11900.0
2008-06-30 13:05:00,26.76,26.77,26.75,26.76,2800.0,16.9352,16.9416,16.9289,16.9352,2800.0
2008-06-30 13:10:00,26.75,26.77,26.74,26.74,27400.0,16.9289,16.9416,16.9226,16.9226,27400.0
2008-06-30 13:15:00,26.75,26.78,26.75,26.78,7000.0,16.9289,16.9479,16.9289,16.9479,7000.0
2008-06-30 13:20:00,26.78,26.79,26.76,26.77,16600.0,16.9479,16.9542,16.9352,16.9416,16600.0
2008-06-30 13:25:00,26.76,26.78,26.76,26.76,6400.0,16.9352,16.9479,16.9352,16.9352,6400.0
2008-06-30 13:30:00,26.75,26.75,26.73,26.73,23900.0,16.9289,16.9289,16.9163,16.9163,23900.0
2008-06-30 13:35:00,26.72,26.73,26.72,26.73,12500.0,16.9099,16.9163,16.9099,16.9163,12500.0
2008-06-30 13:40:00,26.72,26.72,26.7,26.72,16400.0,16.9099,16.9099,16.8973,16.9099,16400.0
2008-06-30 13:45:00,26.71,26.72,26.69,26.69,15600.0,16.9036,16.9099,16.8909,16.8909,15600.0
2008-06-30 13:50:00,26.69,26.69,26.67,26.68,29300.0,16.8909,16.8909,16.8783,16.8846,29300.0
2008-06-30 13:55:00,26.68,26.71,26.68,26.71,31700.0,16.8846,16.9036,16.8846,16.9036,31700.0
2008-06-30 14:00:00,26.71,26.72,26.7,26.71,72000.0,16.9036,16.9099,16.8973,16.9036,72000.0
2008-06-30 14:05:00,26.7,26.72,26.68,26.72,50700.0,16.8973,16.9099,16.8846,16.9099,50700.0
2008-06-30 14:10:00,26.72,26.72,26.7,26.71,7200.0,16.9099,16.9099,16.8973,16.9036,7200.0
2008-06-30 14:15:00,26.72,26.72,26.7,26.71,11600.0,16.9099,16.9099,16.8973,16.9036,11600.0
2008-06-30 14:20:00,26.71,26.74,26.7,26.74,13600.0,16.9036,16.9226,16.8973,16.9226,13600.0
2008-06-30 14:25:00,26.73,26.75,26.72,26.74,12200.0,16.9163,16.9289,16.9099,16.9226,12200.0
2008-06-30 14:30:00,26.74,26.74,26.72,26.73,10700.0,16.9226,16.9226,16.9099,16.9163,10700.0
2008-06-30 14:35:00,26.73,26.74,26.71,26.72,7800.0,16.9163,16.9226,16.9036,16.9099,7800.0
2008-06-30 14:40:00,26.72,26.74,26.7,26.73,20500.0,16.9099,16.9226,16.8973,16.9163,20500.0
2008-06-30 14:45:00,26.72,26.74,26.71,26.74,25500.0,16.9099,16.9226,16.9036,16.9226,25500.0
2008-06-30 14:50:00,26.74,26.74,26.73,26.74,14800.0,16.9226,16.9226,16.9163,16.9226,14800.0
2008-06-30 14:55:00,26.74,26.74,26.72,26.72,9200.0,16.9226,16.9226,16.9099,16.9099,9200.0
2008-06-30 15:00:00,26.73,26.75,26.73,26.73,20500.0,16.9163,16.9289,16.9163,16.9163,20500.0
2008-06-30 15:05:00,26.74,26.75,26.73,26.73,21000.0,16.9226,16.9289,16.9163,16.9163,21000.0
2008-06-30 15:10:00,26.74,26.75,26.72,26.75,58400.0,16.9226,16.9289,16.9099,16.9289,58400.0
2008-06-30 15:15:00,26.75,26.75,26.72,26.73,17600.0,16.9289,16.9289,16.9099,16.9163,17600.0
2008-06-30 15:20:00,26.74,26.75,26.73,26.75,15800.0,16.9226,16.9289,16.9163,16.9289,15800.0
2008-06-30 15:25:00,26.75,26.75,26.71,26.71,13900.0,16.9289,16.9289,16.9036,16.9036,13900.0
2008-06-30 15:30:00,26.72,26.72,26.69,26.69,29800.0,16.9099,16.9099,16.8909,16.8909,29800.0
2008-06-30 15:35:00,26.69,26.71,26.68,26.71,23800.0,16.8909,16.9036,16.8846,16.9036,23800.0
2008-06-30 15:40:00,26.71,26.72,26.69,26.69,31200.0,16.9036,16.9099,16.8909,16.8909,31200.0
2008-06-30 15:45:00,26.68,26.68,26.6,26.61,16900.0,16.8846,16.8846,16.834,16.8403,16900.0
2008-06-30 15:50:00,26.61,26.61,26.54,26.54,33000.0,16.8403,16.8403,16.796,16.796,33000.0
2008-06-30 15:55:00,26.54,26.54,26.48,26.53,126500.0,16.796,16.796,16.758,16.7897,126500.0
2008-07-01 09:30:00,26.36,26.45,26.33,26.34,65900.0,16.6821,16.7391,16.6631,16.6694,65900.0
2008-07-01 09:35:00,26.33,26.34,26.29,26.32,143300.0,16.6631,16.6694,16.6378,16.6568,143300.0
2008-07-01 09:40:00,26.32,26.34,26.31,26.33,69600.0,16.6568,16.6694,16.6505,16.6631,69600.0
2008-07-01 09:45:00,26.33,26.35,26.3,26.35,243200.0,16.6631,16.6758,16.6441,16.6758,243200.0
2008-07-01 09:50:00,26.35,26.36,26.31,26.34,103800.0,16.6758,16.6821,16.6505,16.6694,103800.0
2008-07-01 09:55:00,26.34,26.34,26.33,26.34,16700.0,16.6694,16.6694,16.6631,16.6694,16700.0
2008-07-01 10:00:00,26.35,26.48,26.35,26.45,292500.0,16.6758,16.758,16.6758,16.7391,292500.0
2008-07-01 10:05:00,26.44,26.44,26.38,26.39,69900.0,16.7327,16.7327,16.6948,16.7011,69900.0
2008-07-01 10:10:00,26.38,26.38,26.33,26.33,198100.0,16.6948,16.6948,16.6631,16.6631,198100.0
2008-07-01 10:15:00,26.32,26.35,26.32,26.35,34000.0,16.6568,16.6758,16.6568,16.6758,34000.0
2008-07-01 10:20:00,26.35,26.37,26.35,26.37,109900.0,16.6758,16.6884,16.6758,16.6884,109900.0
2008-07-01 10:25:00,26.37,26.4,26.36,26.39,30600.0,16.6884,16.7074,16.6821,16.7011,30600.0
2008-07-01 10:30:00,26.4,26.46,26.4,26.46,26200.0,16.7074,16.7454,16.7074,16.7454,26200.0
2008-07-01 10:35:00,26.46,26.49,26.45,26.49,14000.0,16.7454,16.7644,16.7391,16.7644,14000.0
2008-07-01 10:40:00,26.48,26.48,26.42,26.44,75500.0,16.758,16.758,16.7201,16.7327,75500.0
2008-07-01 10:45:00,26.44,26.5,26.43,26.5,47300.0,16.7327,16.7707,16.7264,16.7707,47300.0
2008-07-01 10:50:00,26.49,26.52,26.46,26.49,54900.0,16.7644,16.7834,16.7454,16.7644,54900.0
2008-07-01 10:55:00,26.49,26.54,26.49,26.54,20300.0,16.7644,16.796,16.7644,16.796,20300.0
2008-07-01 11:00:00,26.55,26.59,26.54,26.55,13400.0,16.8023,16.8277,16.796,16.8023,13400.0
2008-07-01 11:05:00,26.54,26.55,26.53,26.53,40700.0,16.796,16.8023,16.7897,16.7897,40700.0
2008-07-01 11:10:00,26.52,26.54,26.52,26.54,23900.0,16.7834,16.796,16.7834,16.796,23900.0
2008-07-01 11:15:00,26.55,26.56,26.51,26.52,84700.0,16.8023,16.8087,16.777,16.7834,84700.0
2008-07-01 11:20:00,26.51,26.54,26.51,26.51,138200.0,16.777,16.796,16.777,16.777,138200.0
2008-07-01 11:25:00,26.51,26.53,26.51,26.51,12600.0,16.777,16.7897,16.777,16.777,12600.0
2008-07-01 11:30:00,26.5,26.51,26.49,26.49,15200.0,16.7707,16.777,16.7644,16.7644,15200.0
2008-07-01 11:35:00,26.48,26.48,26.47,26.47,4000.0,16.758,16.758,16.7517,16.7517,4000.0
2008-07-01 11:40:00,26.47,26.49,26.47,26.47,20300.0,16.7517,16.7644,16.7517,16.7517,20300.0
2008-07-01 11:45:00,26.47,26.49,26.47,26.49,3800.0,16.7517,16.7644,16.7517,16.7644,3800.0
2008-07-01 11:50:00,26.5,26.5,26.48,26.48,4100.0,16.7707,16.7707,16.758,16.758,4100.0
2008-07-01 11:55:00,26.49,26.49,26.45,26.48,27500.0,16.7644,16.7644,16.7391,16.758,27500.0
2008-07-01 12:00:00,26.48,26.51,26.45,26.49,17800.0,16.758,16.777,16.7391,16.7644,17800.0
2008-07-01 12:05:00,26.48,26.5,26.46,26.49,18500.0,16.758,16.7707,16.7454,16.7644,18500.0
2008-07-01 12:10:00,26.49,26.49,26.45,26.45,17200.0,16.7644,16.7644,16.7391,16.7391,17200.0
2008-07-01 12:15:00,26.45,26.45,26.41,26.43,35600.0,16.7391,16.7391,16.7137,16.7264,35600.0
2008-07-01 12:20:00,26.42,26.42,26.38,26.4,40200.0,16.7201,16.7201,16.6948,16.7074,40200.0
2008-07-01 12:25:00,26.39,26.4,26.36,26.37,132000.0,16.7011,16.7074,16.6821,16.6884,132000.0
2008-07-01 12:30:00,26.36,26.4,26.36,26.39,37200.0,16.6821,16.7074,16.6821,16.7011,37200.0
2008-07-01 12:35:00,26.39,26.42,26.39,26.42,19800.0,16.7011,16.7201,16.7011,16.7201,19800.0
2008-07-01 12:40:00,26.41,26.41,26.37,26.37,26900.0,16.7137,16.7137,16.6884,16.6884,26900.0
2008-07-01 12:45:00,26.37,26.41,26.37,26.4,18100.0,16.6884,16.7137,16.6884,16.7074,18100.0
2008-07-01 12:50:00,26.41,26.42,26.38,26.42,23800.0,16.7137,16.7201,16.6948,16.7201,23800.0
2008-07-01 12:55:00,26.42,26.43,26.41,26.41,8700.0,16.7201,16.7264,16.7137,16.7137,8700.0
2008-07-01 13:00:00,26.41,26.43,26.41,26.42,8400.0,16.7137,16.7264,16.7137,16.7201,8400.0
2008-07-01 13:05:00,26.42,26.43,26.39,26.39,23900.0,16.7201,16.7264,16.7011,16.7011,23900.0
2008-07-01 13:10:00,26.38,26.41,26.38,26.4,27900.0,16.6948,16.7137,16.6948,16.7074,27900.0
2008-07-01 13:15:00,26.41,26.41,26.4,26.4,18500.0,16.7137,16.7137,16.7074,16.7074,18500.0
2008-07-01 13:20:00,26.4,26.43,26.4,26.42,14700.0,16.7074,16.7264,16.7074,16.7201,14700.0
2008-07-01 13:25:00,26.43,26.43,26.4,26.43,22100.0,16.7264,16.7264,16.7074,16.7264,22100.0
2008-07-01 13:30:00,26.42,26.42,26.39,26.41,24100.0,16.7201,16.7201,16.7011,16.7137,24100.0
2008-07-01 13:35:00,26.4,26.41,26.39,26.41,14600.0,16.7074,16.7137,16.7011,16.7137,14600.0
2008-07-01 13:40:00,26.41,26.42,26.39,26.4,16500.0,16.7137,16.7201,16.7011,16.7074,16500.0
2008-07-01 13:45:00,26.4,26.47,26.4,26.46,26300.0,16.7074,16.7517,16.7074,16.7454,26300.0
2008-07-01 13:50:00,26.47,26.53,26.46,26.47,52600.0,16.7517,16.7897,16.7454,16.7517,52600.0
2008-07-01 13:55:00,26.48,26.52,26.47,26.49,39500.0,16.758,16.7834,16.7517,16.7644,39500.0
2008-07-01 14:00:00,26.49,26.54,26.48,26.52,50600.0,16.7644,16.796,16.758,16.7834,50600.0
2008-07-01 14:05:00,26.52,26.56,26.52,26.52,48900.0,16.7834,16.8087,16.7834,16.7834,48900.0
2008-07-01 14:10:00,26.52,26.6,26.51,26.56,59300.0,16.7834,16.834,16.777,16.8087,59300.0
2008-07-01 14:15:00,26.56,26.57,26.55,26.56,13300.0,16.8087,16.815,16.8023,16.8087,13300.0
2008-07-01 14:20:00,26.56,26.61,26.56,26.59,42700.0,16.8087,16.8403,16.8087,16.8277,42700.0
2008-07-01 14:25:00,26.59,26.59,26.54,26.55,44900.0,16.8277,16.8277,16.796,16.8023,44900.0
2008-07-01 14:30:00,26.54,26.57,26.53,26.55,25800.0,16.796,16.815,16.7897,16.8023,25800.0
2008-07-01 14:35:00,26.56,26.57,26.54,26.56,32000.0,16.8087,16.815,16.796,16.8087,32000.0
2008-07-01 14:40:00,26.57,26.62,26.57,26.62,25900.0,16.815,16.8466,16.815,16.8466,25900.0
2008-07-01 14:45:00,26.62,26.66,26.6,26.6,22700.0,16.8466,16.872,16.834,16.834,22700.0
2008-07-01 14:50:00,26.6,26.61,26.59,26.6,10100.0,16.834,16.8403,16.8277,16.834,10100.0
2008-07-01 14:55:00,26.6,26.6,26.58,26.58,17500.0,16.834,16.834,16.8213,16.8213,17500.0
2008-07-01 15:00:00,26.57,26.6,26.56,26.6,30800.0,16.815,16.834,16.8087,16.834,30800.0
2008-07-01 15:05:00,26.6,26.6,26.58,26.6,23800.0,16.834,16.834,16.8213,16.834,23800.0
2008-07-01 15:10:00,26.61,26.61,26.58,26.6,209900.0,16.8403,16.8403,16.8213,16.834,209900.0
2008-07-01 15:15:00,26.61,26.63,26.57,26.58,36700.0,16.8403,16.853,16.815,16.8213,36700.0
2008-07-01 15:20:00,26.58,26.64,26.56,26.63,30500.0,16.8213,16.8593,16.8087,16.853,30500.0
2008-07-01 15:25:00,26.64,26.66,26.63,26.63,25300.0,16.8593,16.872,16.853,16.853,25300.0
2008-07-01 15:30:00,26.62,26.66,26.61,26.65,31300.0,16.8466,16.872,16.8403,16.8656,31300.0
2008-07-01 15:35:00,26.65,26.69,26.65,26.68,44200.0,16.8656,16.8909,16.8656,16.8846,44200.0
2008-07-01 15:40:00,26.69,26.69,26.65,26.65,65800.0,16.8909,16.8909,16.8656,16.8656,65800.0
2008-07-01 15:45:00,26.65,26.66,26.63,26.65,34400.0,16.8656,16.872,16.853,16.8656,34400.0
2008-07-01 15:50:00,26.65,26.66,26.64,26.66,16500.0,16.8656,16.872,16.8593,16.872,16500.0
2008-07-01 15:55:00,26.66,26.71,26.65,26.71,64300.0,16.872,16.9036,16.8656,16.9036,64300.0
2008-07-02 09:30:00,26.69,26.76,26.69,26.72,63500.0,16.8909,16.9352,16.8909,16.9099,63500.0
2008-07-02 09:35:00,26.72,26.75,26.72,26.72,50500.0,16.9099,16.9289,16.9099,16.9099,50500.0
2008-07-02 09:40:00,26.72,26.74,26.71,26.72,23100.0,16.9099,16.9226,16.9036,16.9099,23100.0
2008-07-02 09:45:00,26.73,26.74,26.7,26.7,43800.0,16.9163,16.9226,16.8973,16.8973,43800.0
2008-07-02 09:50:00,26.69,26.69,26.64,26.64,13500.0,16.8909,16.8909,16.8593,16.8593,13500.0
2008-07-02 09:55:00,26.66,26.66,26.59,26.64,42400.0,16.872,16.872,16.8277,16.8593,42400.0
2008-07-02 10:00:00,26.65,26.69,26.64,26.67,19200.0,16.8656,16.8909,16.8593,16.8783,19200.0
2008-07-02 10:05:00,26.67,26.68,26.65,26.68,10000.0,16.8783,16.8846,16.8656,16.8846,10000.0
2008-07-02 10:10:00,26.68,26.7,26.65,26.65,30400.0,16.8846,16.8973,16.8656,16.8656,30400.0
2008-07-02 10:15:00,26.66,26.66,26.63,26.63,14300.0,16.872,16.872,16.853,16.853,14300.0
2008-07-02 10:20:00,26.65,26.69,26.65,26.69,6900.0,16.8656,16.8909,16.8656,16.8909,6900.0
2008-07-02 10:25:00,26.69,26.69,26.65,26.68,20100.0,16.8909,16.8909,16.8656,16.8846,20100.0
2008-07-02 10:30:00,26.68,26.7,26.67,26.69,21800.0,16.8846,16.8973,16.8783,16.8909,21800.0
2008-07-02 10:35:00,26.69,26.73,26.67,26.7,57800.0,16.8909,16.9163,16.8783,16.8973,57800.0
2008-07-02 10:40:00,26.7,26.74,26.69,26.74,45500.0,16.8973,16.9226,16.8909,16.9226,45500.0
2008-07-02 10:45:00,26.74,26.75,26.72,26.74,13800.0,16.9226,16.9289,16.9099,16.9226,13800.0
2008-07-02 10:50:00,26.74,26.74,26.73,26.73,10100.0,16.9226,16.9226,16.9163,16.9163,10100.0
2008-07-02 10:55:00,26.74,26.77,26.74,26.75,8900.0,16.9226,16.9416,16.9226,16.9289,8900.0
2008-07-02 11:00:00,26.75,26.75,26.7,26.7,8500.0,16.9289,16.9289,16.8973,16.8973,8500.0
2008-07-02 11:05:00,26.7,26.7,26.67,26.69,5200.0,16.8973,16.8973,16.8783,16.8909,5200.0
2008-07-02 11:10:00,26.69,26.7,26.66,26.7,9700.0,16.8909,16.8973,16.872,16.8973,9700.0
2008-07-02 11:15:00,26.7,26.72,26.69,26.72,4500.0,16.8973,16.9099,16.8909,16.9099,4500.0
2008-07-02 11:20:00,26.72,26.73,26.7,26.72,10200.0,16.9099,16.9163,16.8973,16.9099,10200.0
2008-07-02 11:25:00,26.72,26.72,26.68,26.69,20100.0,16.9099,16.9099,16.8846,16.8909,20100.0
2008-07-02 11:30:00,26.69,26.7,26.67,26.69,10700.0,16.8909,16.8973,16.8783,16.8909,10700.0
2008-07-02 11:35:00,26.7,26.7,26.67,26.7,14800.0,16.8973,16.8973,16.8783,16.8973,14800.0
2008-07-02 11:40:00,26.7,26.71,26.68,26.69,9400.0,16.8973,16.9036,16.8846,16.8909,9400.0
2008-07-02 11:45:00,26.68,26.69,26.67,26.69,9300.0,16.8846,16.8909,16.8783,16.8909,9300.0
2008-07-02 11:50:00,26.69,26.69,26.66,26.67,11900.0,16.8909,16.8909,16.872,16.8783,11900.0
2008-07-02 11:55:00,26.68,26.68,26.65,26.66,87800.0,16.8846,16.8846,16.8656,16.872,87800.0
2008-07-02 12:00:00,26.67,26.68,26.66,26.68,7900.0,16.8783,16.8846,16.872,16.8846,7900.0
2008-07-02 12:05:00,26.68,26.69,26.67,26.69,62200.0,16.8846,16.8909,16.8783,16.8909,62200.0
2008-07-02 12:10:00,26.68,26.7,26.68,26.7,130000.0,16.8846,16.8973,16.8846,16.8973,130000.0
2008-07-02 12:15:00,26.7,26.71,26.68,26.69,102500.0,16.8973,16.9036,16.8846,16.8909,102500.0
2008-07-02 12:20:00,26.69,26.7,26.68,26.69,11900.0,16.8909,16.8973,16.8846,16.8909,11900.0
2008-07-02 12:25:00,26.69,26.69,26.65,26.68,13000.0,16.8909,16.8909,16.8656,16.8846,13000.0
2008-07-02 12:30:00,26.68,26.69,26.67,26.69,53700.0,16.8846,16.8909,16.8783,16.8909,53700.0
2008-07-02 12:35:00,26.68,26.7,26.68,26.7,78000.0,16.8846,16.8973,16.8846,16.8973,78000.0
2008-07-02 12:40:00,26.7,26.73,26.7,26.72,13300.0,16.8973,16.9163,16.8973,16.9099,13300.0
2008-07-02 12:45:00,26.72,26.72,26.69,26.71,31600.0,16.9099,16.9099,16.8909,16.9036,31600.0
2008-07-02 12:50:00,26.72,26.73,26.72,26.73,28300.0,16.9099,16.9163,16.9099,16.9163,28300.0
2008-07-02 12:55:00,26.73,26.73,26.72,26.73,3800.0,16.9163,16.9163,16.9099,16.9163,3800.0
2008-07-02 13:00:00,26.73,26.73,26.7,26.71,21400.0,16.9163,16.9163,16.8973,16.9036,21400.0
2008-07-02 13:05:00,26.71,26.71,26.69,26.7,6800.0,16.9036,16.9036,16.8909,16.8973,6800.0
2008-07-02 13:10:00,26.69,26.7,26.69,26.7,5900.0,16.8909,16.8973,16.8909,16.8973,5900.0
2008-07-02 13:15:00,26.7,26.7,26.68,26.69,37100.0,16.8973,16.8973,16.8846,16.8909,37100.0
2008-07-02 13:20:00,26.7,26.7,26.69,26.7,1400.0,16.8973,16.8973,16.8909,16.8973,1400.0
2008-07-02 13:25:00,26.68,26.71,26.68,26.7,7700.0,16.8846,16.9036,16.8846,16.8973,7700.0
2008-07-02 13:30:00,26.7,26.7,26.68,26.69,4000.0,16.8973,16.8973,16.8846,16.8909,4000.0
2008-07-02 13:35:00,26.69,26.69,26.68,26.68,3700.0,16.8909,16.8909,16.8846,16.8846,3700.0
2008-07-02 13:40:00,26.68,26.69,26.67,26.69,5600.0,16.8846,16.8909,16.8783,16.8909,5600.0
2008-07-02 13:45:00,26.68,26.7,26.66,26.7,14700.0,16.8846,16.8973,16.872,16.8973,14700.0
2008-07-02 13:50:00,26.7,26.73,26.69,26.73,5000.0,16.8973,16.9163,16.8909,16.9163,5000.0
2008-07-02 13:55:00,26.72,26.74,26.71,26.73,11700.0,16.9099,16.9226,16.9036,16.9163,11700.0
2008-07-02 14:00:00,26.73,26.74,26.72,26.73,15500.0,16.9163,16.9226,16.9099,16.9163,15500.0
2008-07-02 14:05:00,26.74,26.74,26.71,26.73,12400.0,16.9226,16.9226,16.9036,16.9163,12400.0
2008-07-02 14:10:00,26.72,26.73,26.72,26.73,8500.0,16.9099,16.9163,16.9099,16.9163,8500.0
2008-07-02 14:15:00,26.73,26.74,26.72,26.73,22500.0,16.9163,16.9226,16.9099,16.9163,22500.0
2008-07-02 14:20:00,26.72,26.72,26.7,26.7,27100.0,16.9099,16.9099,16.8973,16.8973,27100.0
2008-07-02 14:25:00,26.7,26.7,26.65,26.66,14300.0,16.8973,16.8973,16.8656,16.872,14300.0
2008-07-02 14:30:00,26.66,26.69,26.65,26.68,19700.0,16.872,16.8909,16.8656,16.8846,19700.0
2008-07-02 14:35:00,26.67,26.67,26.64,26.65,35800.0,16.8783,16.8783,16.8593,16.8656,35800.0
2008-07-02 14:40:00,26.64,26.65,26.63,26.65,29200.0,16.8593,16.8656,16.853,16.8656,29200.0
2008-07-02 14:45:00,26.66,26.68,26.65,26.67,7400.0,16.872,16.8846,16.8656,16.8783,7400.0
2008-07-02 14:50:00,26.67,26.69,26.67,26.67,16000.0,16.8783,16.8909,16.8783,16.8783,16000.0
2008-07-02 14:55:00,26.66,26.69,26.66,26.68,49900.0,16.872,16.8909,16.872,16.8846,49900.0
2008-07-02 15:00:00,26.68,26.7,26.66,26.7,17700.0,16.8846,16.8973,16.872,16.8973,17700.0
2008-07-02 15:05:00,26.69,26.7,26.67,26.67,11100.0,16.8909,16.8973,16.8783,16.8783,11100.0
2008-07-02 15:10:00,26.68,26.7,26.67,26.69,29000.0,16.8846,16.8973,16.8783,16.8909,29000.0
2008-07-02 15:15:00,26.69,26.71,26.68,26.69,25000.0,16.8909,16.9036,16.8846,16.8909,25000.0
2008-07-02 15:20:00,26.69,26.71,26.68,26.68,475900.0,16.8909,16.9036,16.8846,16.8846,475900.0
2008-07-02 15:25:00,26.68,26.7,26.66,26.67,48900.0,16.8846,16.8973,16.872,16.8783,48900.0
2008-07-02 15:30:00,26.67,26.68,26.64,26.65,90700.0,16.8783,16.8846,16.8593,16.8656,90700.0
2008-07-02 15:35:00,26.65,26.67,26.62,26.67,38700.0,16.8656,16.8783,16.8466,16.8783,38700.0
2008-07-02 15:40:00,26.66,26.67,26.63,26.64,22600.0,16.872,16.8783,16.853,16.8593,22600.0
2008-07-02 15:45:00,26.63,26.65,26.62,26.62,454500.0,16.853,16.8656,16.8466,16.8466,454500.0
2008-07-02 15:50:00,26.62,26.64,26.61,26.63,39900.0,16.8466,16.8593,16.8403,16.853,39900.0
2008-07-02 15:55:00,26.62,26.64,26.6,26.62,89500.0,16.8466,16.8593,16.834,16.8466,89500.0
2008-07-03 09:30:00,26.67,26.77,26.67,26.75,28300.0,16.8783,16.9416,16.8783,16.9289,28300.0
2008-07-03 09:35:00,26.77,26.8,26.72,26.73,31300.0,16.9416,16.9606,16.9099,16.9163,31300.0
2008-07-03 09:40:00,26.74,26.8,26.74,26.8,16200.0,16.9226,16.9606,16.9226,16.9606,16200.0
2008-07-03 09:45:00,26.77,26.77,26.65,26.72,54800.0,16.9416,16.9416,16.8656,16.9099,54800.0
2008-07-03 09:50:00,26.71,26.74,26.7,26.73,23200.0,16.9036,16.9226,16.8973,16.9163,23200.0
2008-07-03 09:55:00,26.73,26.76,26.73,26.76,28400.0,16.9163,16.9352,16.9163,16.9352,28400.0
2008-07-03 10:00:00,26.75,26.75,26.63,26.68,75700.0,16.9289,16.9289,16.853,16.8846,75700.0
2008-07-03 10:05:00,26.68,26.75,26.68,26.72,102200.0,16.8846,16.9289,16.8846,16.9099,102200.0
2008-07-03 10:10:00,26.71,26.72,26.69,26.71,67700.0,16.9036,16.9099,16.8909,16.9036,67700.0
2008-07-03 10:15:00,26.71,26.76,26.69,26.76,64200.0,16.9036,16.9352,16.8909,16.9352,64200.0
2008-07-03 10:20:00,26.75,26.77,26.74,26.76,51500.0,16.9289,16.9416,16.9226,16.9352,51500.0
2008-07-03 10:25:00,26.76,26.79,26.73,26.78,38400.0,16.9352,16.9542,16.9163,16.9479,38400.0
2008-07-03 10:30:00,26.79,26.8,26.76,26.79,58400.0,16.9542,16.9606,16.9352,16.9542,58400.0
2008-07-03 10:35:00,26.78,26.82,26.76,26.78,48400.0,16.9479,16.9732,16.9352,16.9479,48400.0
2008-07-03 10:40:00,26.78,26.79,26.76,26.79,51600.0,16.9479,16.9542,16.9352,16.9542,51600.0
2008-07-03 10:45:00,26.79,26.82,26.75,26.8,64500.0,16.9542,16.9732,16.9289,16.9606,64500.0
2008-07-03 10:50:00,26.81,26.82,26.79,26.81,78200.0,16.9669,16.9732,16.9542,16.9669,78200.0
2008-07-03 10:55:00,26.81,26.81,26.78,26.78,23700.0,16.9669,16.9669,16.9479,16.9479,23700.0
2008-07-03 11:00:00,26.78,26.83,26.77,26.78,34900.0,16.9479,16.9795,16.9416,16.9479,34900.0
2008-07-03 11:05:00,26.78,26.82,26.77,26.8,77800.0,16.9479,16.9732,16.9416,16.9606,77800.0
2008-07-03 11:10:00,26.81,26.83,26.79,26.83,53700.0,16.9669,16.9795,16.9542,16.9795,53700.0
2008-07-03 11:15:00,26.83,26.85,26.82,26.83,16300.0,16.9795,16.9922,16.9732,16.9795,16300.0
2008-07-03 11:20:00,26.84,26.84,26.79,26.82,24900.0,16.9859,16.9859,16.9542,16.9732,24900.0
2008-07-03 11:25:00,26.81,26.86,26.81,26.86,27200.0,16.9669,16.9985,16.9669,16.9985,27200.0
2008-07-03 11:30:00,26.86,26.87,26.81,26.84,55400.0,16.9985,17.0049,16.9669,16.9859,55400.0
2008-07-03 11:35:00,26.84,26.86,26.83,26.85,20700.0,16.9859,16.9985,16.9795,16.9922,20700.0
2008-07-03 11:40:00,26.85,26.86,26.83,26.85,21500.0,16.9922,16.9985,16.9795,16.9922,21500.0
2008-07-03 11:45:00,26.85,26.88,26.84,26.88,20700.0,16.9922,17.0112,16.9859,17.0112,20700.0
2008-07-03 11:50:00,26.87,26.87,26.85,26.87,9900.0,17.0049,17.0049,16.9922,17.0049,9900.0
2008-07-03 11:55:00,26.86,26.86,26.84,26.86,10100.0,16.9985,16.9985,16.9859,16.9985,10100.0
2008-07-03 12:00:00,26.86,26.87,26.84,26.85,35900.0,16.9985,17.0049,16.9859,16.9922,35900.0
2008-07-03 12:05:00,26.85,26.85,26.81,26.81,65700.0,16.9922,16.9922,16.9669,16.9669,65700.0
2008-07-03 12:10:00,26.82,26.82,26.81,26.81,28800.0,16.9732,16.9732,16.9669,16.9669,28800.0
2008-07-03 12:15:00,26.81,26.84,26.8,26.82,16800.0,16.9669,16.9859,16.9606,16.9732,16800.0
2008-07-03 12:20:00,26.83,26.85,26.83,26.84,72400.0,16.9795,16.9922,16.9795,16.9859,72400.0
2008-07-03 12:25:00,26.84,26.85,26.83,26.83,28500.0,16.9859,16.9922,16.9795,16.9795,28500.0
2008-07-03 12:30:00,26.83,26.83,26.77,26.78,27600.0,16.9795,16.9795,16.9416,16.9479,27600.0
2008-07-03 12:35:00,26.78,26.82,26.76,26.8,43800.0,16.9479,16.9732,16.9352,16.9606,43800.0
2008-07-03 12:40:00,26.8,26.81,26.77,26.79,27000.0,16.9606,16.9669,16.9416,16.9542,27000.0
2008-07-03 12:45:00,26.78,26.8,26.78,26.79,22000.0,16.9479,16.9606,16.9479,16.9542,22000.0
2008-07-03 12:50:00,26.8,26.8,26.76,26.77,7000.0,16.9606,16.9606,16.9352,16.9416,7000.0
2008-07-03 12:55:00,26.77,26.79,26.75,26.78,44600.0,16.9416,16.9542,16.9289,16.9479,44600.0
2008-07-07 09:30:00,26.84,26.92,26.83,26.9,34700.0,16.9859,17.0365,16.9795,17.0238,34700.0
2008-07-07 09:35:00,26.9,26.91,26.88,26.88,38200.0,17.0238,17.0302,17.0112,17.0112,38200.0
2008-07-07 09:40:00,26.88,26.89,26.85,26.86,25500.0,17.0112,17.0175,16.9922,16.9985,25500.0
2008-07-07 09:45:00,26.86,26.89,26.85,26.85,16300.0,16.9985,17.0175,16.9922,16.9922,16300.0
2008-07-07 09:50:00,26.86,26.92,26.85,26.9,50600.0,16.9985,17.0365,16.9922,17.0238,50600.0
2008-07-07 09:55:00,26.88,26.9,26.87,26.9,19400.0,17.0112,17.0238,17.0049,17.0238,19400.0
2008-07-07 10:00:00,26.9,26.9,26.87,26.89,26500.0,17.0238,17.0238,17.0049,17.0175,26500.0
2008-07-07 10:05:00,26.89,26.9,26.87,26.88,24600.0,17.0175,17.0238,17.0049,17.0112,24600.0
2008-07-07 10:10:00,26.88,26.89,26.85,26.88,20300.0,17.0112,17.0175,16.9922,17.0112,20300.0
2008-07-07 10:15:00,26.88,26.88,26.86,26.87,16500.0,17.0112,17.0112,16.9985,17.0049,16500.0
2008-07-07 10:20:00,26.87,26.9,26.86,26.9,33600.0,17.0049,17.0238,16.9985,17.0238,33600.0
2008-07-07 10:25:00,26.89,26.91,26.88,26.88,23400.0,17.0175,17.0302,17.0112,17.0112,23400.0
2008-07-07 10:30:00,26.88,26.91,26.88,26.91,11000.0,17.0112,17.0302,17.0112,17.0302,11000.0
2008-07-07 10:35:00,26.9,26.94,26.9,26.93,23000.0,17.0238,17.0492,17.0238,17.0428,23000.0
2008-07-07 10:40:00,26.93,26.94,26.91,26.92,23700.0,17.0428,17.0492,17.0302,17.0365,23700.0
2008-07-07 10:45:00,26.92,26.94,26.91,26.91,54500.0,17.0365,17.0492,17.0302,17.0302,54500.0
2008-07-07 10:50:00,26.9,26.91,26.89,26.89,16100.0,17.0238,17.0302,17.0175,17.0175,16100.0
2008-07-07 10:55:00,26.89,26.89,26.88,26.88,13300.0,17.0175,17.0175,17.0112,17.0112,13300.0
2008-07-07 11:00:00,26.88,26.91,26.88,26.89,25900.0,17.0112,17.0302,17.0112,17.0175,25900.0
2008-07-07 11:05:00,26.89,26.89,26.85,26.86,22600.0,17.0175,17.0175,16.9922,16.9985,22600.0
2008-07-07 11:10:00,26.86,26.91,26.86,26.9,19900.0,16.9985,17.0302,16.9985,17.0238,19900.0
2008-07-07 11:15:00,26.9,26.94,26.9,26.94,8000.0,17.0238,17.0492,17.0238,17.0492,8000.0
2008-07-07 11:20:00,26.95,26.95,26.94,26.95,22500.0,17.0555,17.0555,17.0492,17.0555,22500.0
2008-07-07 11:25:00,26.94,26.96,26.94,26.96,46500.0,17.0492,17.0618,17.0492,17.0618,46500.0
2008-07-07 11:30:00,26.96,26.98,26.93,26.93,50400.0,17.0618,17.0745,17.0428,17.0428,50400.0
2008-07-07 11:35:00,26.93,26.94,26.93,26.94,10300.0,17.0428,17.0492,17.0428,17.0492,10300.0
2008-07-07 11:40:00,26.94,26.95,26.93,26.93,10300.0,17.0492,17.0555,17.0428,17.0428,10300.0
2008-07-07 11:45:00,26.93,26.95,26.92,26.92,19500.0,17.0428,17.0555,17.0365,17.0365,19500.0
2008-07-07 11:50:00,26.92,26.97,26.92,26.97,20300.0,17.0365,17.0681,17.0365,17.0681,20300.0
2008-07-07 11:55:00,26.97,26.99,26.97,26.98,25100.0,17.0681,17.0808,17.0681,17.0745,25100.0
2008-07-07 12:00:00,26.98,26.99,26.96,26.99,19500.0,17.0745,17.0808,17.0618,17.0808,19500.0
2008-07-07 12:05:00,26.99,27.0,26.98,27.0,35300.0,17.0808,17.0871,17.0745,17.0871,35300.0
2008-07-07 12:10:00,27.0,27.0,26.96,26.99,18500.0,17.0871,17.0871,17.0618,17.0808,18500.0
2008-07-07 12:15:00,26.99,26.99,26.93,26.93,16000.0,17.0808,17.0808,17.0428,17.0428,16000.0
2008-07-07 12:20:00,26.93,26.93,26.84,26.86,46000.0,17.0428,17.0428,16.9859,16.9985,46000.0
2008-07-07 12:25:00,26.86,26.88,26.83,26.83,54500.0,16.9985,17.0112,16.9795,16.9795,54500.0
2008-07-07 12:30:00,26.83,26.84,26.8,26.83,81100.0,16.9795,16.9859,16.9606,16.9795,81100.0
2008-07-07 12:35:00,26.83,26.87,26.83,26.87,60700.0,16.9795,17.0049,16.9795,17.0049,60700.0
2008-07-07 12:40:00,26.87,26.89,26.85,26.85,36000.0,17.0049,17.0175,16.9922,16.9922,36000.0
2008-07-07 12:45:00,26.86,26.89,26.86,26.87,19700.0,16.9985,17.0175,16.9985,17.0049,19700.0
2008-07-07 12:50:00,26.87,26.91,26.86,26.88,40400.0,17.0049,17.0302,16.9985,17.0112,40400.0
2008-07-07 12:55:00,26.87,26.87,26.76,26.77,53700.0,17.0049,17.0049,16.9352,16.9416,53700.0
2008-07-07 13:00:00,26.78,26.78,26.7,26.72,70000.0,16.9479,16.9479,16.8973,16.9099,70000.0
2008-07-07 13:05:00,26.72,26.76,26.71,26.73,32400.0,16.9099,16.9352,16.9036,16.9163,32400.0
2008-07-07 13:10:00,26.74,26.77,26.73,26.74,35300.0,16.9226,16.9416,16.9163,16.9226,35300.0
2008-07-07 13:15:00,26.75,26.76,26.74,26.74,35800.0,16.9289,16.9352,16.9226,16.9226,35800.0
2008-07-07 13:20:00,26.74,26.74,26.71,26.72,76800.0,16.9226,16.9226,16.9036,16.9099,76800.0
2008-07-07 13:25:00,26.72,26.73,26.69,26.69,54400.0,16.9099,16.9163,16.8909,16.8909,54400.0
2008-07-07 13:30:00,26.7,26.73,26.7,26.73,100900.0,16.8973,16.9163,16.8973,16.9163,100900.0
2008-07-07 13:35:00,26.72,26.73,26.65,26.67,64200.0,16.9099,16.9163,16.8656,16.8783,64200.0
2008-07-07 13:40:00,26.67,26.68,26.65,26.66,52400.0,16.8783,16.8846,16.8656,16.872,52400.0
2008-07-07 13:45:00,26.66,26.7,26.66,26.68,32800.0,16.872,16.8973,16.872,16.8846,32800.0
2008-07-07 13:50:00,26.67,26.67,26.64,26.64,19500.0,16.8783,16.8783,16.8593,16.8593,19500.0
2008-07-07 13:55:00,26.64,26.66,26.64,26.64,49900.0,16.8593,16.872,16.8593,16.8593,49900.0
2008-07-07 14:00:00,26.63,26.69,26.63,26.69,75100.0,16.853,16.8909,16.853,16.8909,75100.0
2008-07-07 14:05:00,26.68,26.68,26.61,26.64,118700.0,16.8846,16.8846,16.8403,16.8593,118700.0
2008-07-07 14:10:00,26.63,26.68,26.61,26.67,40400.0,16.853,16.8846,16.8403,16.8783,40400.0
2008-07-07 14:15:00,26.66,26.7,26.65,26.68,59700.0,16.872,16.8973,16.8656,16.8846,59700.0
2008-07-07 14:20:00,26.68,26.72,26.68,26.72,87500.0,16.8846,16.9099,16.8846,16.9099,87500.0
2008-07-07 14:25:00,26.71,26.72,26.68,26.7,75300.0,16.9036,16.9099,16.8846,16.8973,75300.0
2008-07-07 14:30:00,26.7,26.72,26.69,26.7,15000.0,16.8973,16.9099,16.8909,16.8973,15000.0
2008-07-07 14:35:00,26.7,26.7,26.68,26.68,24400.0,16.8973,16.8973,16.8846,16.8846,24400.0
2008-07-07 14:40:00,26.68,26.68,26.65,26.65,20100.0,16.8846,16.8846,16.8656,16.8656,20100.0
2008-07-07 14:45:00,26.64,26.66,26.63,26.65,44300.0,16.8593,16.872,16.853,16.8656,44300.0
2008-07-07 14:50:00,26.65,26.66,26.64,26.65,21500.0,16.8656,16.872,16.8593,16.8656,21500.0
2008-07-07 14:55:00,26.64,26.68,26.63,26.68,40900.0,16.8593,16.8846,16.853,16.8846,40900.0
2008-07-07 15:00:00,26.68,26.75,26.68,26.73,36000.0,16.8846,16.9289,16.8846,16.9163,36000.0
2008-07-07 15:05:00,26.72,26.74,26.7,26.73,45400.0,16.9099,16.9226,16.8973,16.9163,45400.0
2008-07-07 15:10:00,26.73,26.77,26.72,26.75,22500.0,16.9163,16.9416,16.9099,16.9289,22500.0
2008-07-07 15:15:00,26.76,26.78,26.74,26.78,45400.0,16.9352,16.9479,16.9226,16.9479,45400.0
2008-07-07 15:20:00,26.78,26.78,26.75,26.77,52000.0,16.9479,16.9479,16.9289,16.9416,52000.0
2008-07-07 15:25:00,26.77,26.87,26.76,26.87,76900.0,16.9416,17.0049,16.9352,17.0049,76900.0
2008-07-07 15:30:00,26.86,26.92,26.84,26.92,38500.0,16.9985,17.0365,16.9859,17.0365,38500.0
2008-07-07 15:35:00,26.91,26.92,26.88,26.92,44600.0,17.0302,17.0365,17.0112,17.0365,44600.0
2008-07-07 15:40:00,26.92,26.95,26.9,26.9,65400.0,17.0365,17.0555,17.0238,17.0238,65400.0
2008-07-07 15:45:00,26.9,26.93,26.9,26.91,120000.0,17.0238,17.0428,17.0238,17.0302,120000.0
2008-07-07 15:50:00,26.92,26.93,26.83,26.83,115700.0,17.0365,17.0428,16.9795,16.9795,115700.0
2008-07-07 15:55:00,26.83,26.85,26.8,26.82,60100.0,16.9795,16.9922,16.9606,16.9732,60100.0
2008-07-08 09:30:00,26.94,26.94,26.83,26.87,68700.0,17.0492,17.0492,16.9795,17.0049,68700.0
2008-07-08 09:35:00,26.87,26.96,26.87,26.95,186600.0,17.0049,17.0618,17.0049,17.0555,186600.0
2008-07-08 09:40:00,26.95,26.98,26.95,26.95,92900.0,17.0555,17.0745,17.0555,17.0555,92900.0
2008-07-08 09:45:00,26.96,26.99,26.94,26.95,50700.0,17.0618,17.0808,17.0492,17.0555,50700.0
2008-07-08 09:50:00,26.94,27.05,26.94,27.04,174500.0,17.0492,17.1188,17.0492,17.1124,174500.0
2008-07-08 09:55:00,27.04,27.08,27.03,27.06,65500.0,17.1124,17.1378,17.1061,17.1251,65500.0
2008-07-08 10:00:00,27.05,27.06,26.94,26.99,139200.0,17.1188,17.1251,17.0492,17.0808,139200.0
2008-07-08 10:05:00,26.99,27.04,26.98,27.03,41600.0,17.0808,17.1124,17.0745,17.1061,41600.0
2008-07-08 10:10:00,27.04,27.04,26.97,26.97,32100.0,17.1124,17.1124,17.0681,17.0681,32100.0
2008-07-08 10:15:00,26.96,27.01,26.94,26.99,204800.0,17.0618,17.0935,17.0492,17.0808,204800.0
2008-07-08 10:20:00,26.99,27.02,26.98,27.02,79500.0,17.0808,17.0998,17.0745,17.0998,79500.0
2008-07-08 10:25:00,27.03,27.05,27.01,27.05,63100.0,17.1061,17.1188,17.0935,17.1188,63100.0
2008-07-08 10:30:00,27.05,27.07,27.02,27.03,113000.0,17.1188,17.1314,17.0998,17.1061,113000.0
2008-07-08 10:35:00,27.03,27.04,26.96,26.97,54900.0,17.1061,17.1124,17.0618,17.0681,54900.0
2008-07-08 10:40:00,26.97,26.99,26.94,26.97,47900.0,17.0681,17.0808,17.0492,17.0681,47900.0
2008-07-08 10:45:00,26.97,27.01,26.93,27.01,34200.0,17.0681,17.0935,17.0428,17.0935,34200.0
2008-07-08 10:50:00,27.01,27.04,26.99,27.01,28000.0,17.0935,17.1124,17.0808,17.0935,28000.0
2008-07-08 10:55:00,27.01,27.04,27.0,27.01,173500.0,17.0935,17.1124,17.0871,17.0935,173500.0
2008-07-08 11:00:00,27.01,27.04,26.99,27.01,41400.0,17.0935,17.1124,17.0808,17.0935,41400.0
2008-07-08 11:05:00,27.0,27.05,26.98,27.05,21600.0,17.0871,17.1188,17.0745,17.1188,21600.0
2008-07-08 11:10:00,27.05,27.07,27.04,27.06,31700.0,17.1188,17.1314,17.1124,17.1251,31700.0
2008-07-08 11:15:00,27.06,27.08,27.04,27.05,29700.0,17.1251,17.1378,17.1124,17.1188,29700.0
2008-07-08 11:20:00,27.05,27.07,27.03,27.05,17800.0,17.1188,17.1314,17.1061,17.1188,17800.0
2008-07-08 11:25:00,27.05,27.08,27.03,27.08,33500.0,17.1188,17.1378,17.1061,17.1378,33500.0
2008-07-08 11:30:00,27.08,27.08,27.01,27.03,50900.0,17.1378,17.1378,17.0935,17.1061,50900.0
2008-07-08 11:35:00,27.03,27.04,27.01,27.01,15600.0,17.1061,17.1124,17.0935,17.0935,15600.0
2008-07-08 11:40:00,27.01,27.04,27.0,27.04,255300.0,17.0935,17.1124,17.0871,17.1124,255300.0
2008-07-08 11:45:00,27.03,27.04,27.02,27.02,53800.0,17.1061,17.1124,17.0998,17.0998,53800.0
2008-07-08 11:50:00,27.02,27.05,27.02,27.03,16400.0,17.0998,17.1188,17.0998,17.1061,16400.0
2008-07-08 11:55:00,27.02,27.03,27.01,27.02,18900.0,17.0998,17.1061,17.0935,17.0998,18900.0
2008-07-08 12:00:00,27.02,27.02,27.0,27.01,22100.0,17.0998,17.0998,17.0871,17.0935,22100.0
2008-07-08 12:05:00,27.01,27.04,27.01,27.02,40000.0,17.0935,17.1124,17.0935,17.0998,40000.0
2008-07-08 12:10:00,27.02,27.02,27.0,27.01,28700.0,17.0998,17.0998,17.0871,17.0935,28700.0
2008-07-08 12:15:00,27.01,27.03,26.98,26.99,16100.0,17.0935,17.1061,17.0745,17.0808,16100.0
2008-07-08 12:20:00,26.98,27.03,26.96,27.02,34100.0,17.0745,17.1061,17.0618,17.0998,34100.0
2008-07-08 12:25:00,27.01,27.03,26.99,27.02,50600.0,17.0935,17.1061,17.0808,17.0998,50600.0
2008-07-08 12:30:00,27.02,27.05,27.01,27.04,173000.0,17.0998,17.1188,17.0935,17.1124,173000.0
2008-07-08 12:35:00,27.03,27.04,27.02,27.02,41300.0,17.1061,17.1124,17.0998,17.0998,41300.0
2008-07-08 12:40:00,27.01,27.02,27.0,27.0,100800.0,17.0935,17.0998,17.0871,17.0871,100800.0
2008-07-08 12:45:00,27.0,27.0,26.98,26.99,40800.0,17.0871,17.0871,17.0745,17.0808,40800.0
2008-07-08 12:50:00,26.99,27.03,26.99,27.02,21800.0,17.0808,17.1061,17.0808,17.0998,21800.0
2008-07-08 12:55:00,27.02,27.03,27.01,27.03,11900.0,17.0998,17.1061,17.0935,17.1061,11900.0
2008-07-08 13:00:00,27.03,27.04,27.02,27.04,14300.0,17.1061,17.1124,17.0998,17.1124,14300.0
2008-07-08 13:05:00,27.04,27.07,27.04,27.07,6100.0,17.1124,17.1314,17.1124,17.1314,6100.0
2008-07-08 13:10:00,27.07,27.07,27.06,27.07,3900.0,17.1314,17.1314,17.1251,17.1314,3900.0
2008-07-08 13:15:00,27.06,27.07,27.03,27.04,36900.0,17.1251,17.1314,17.1061,17.1124,36900.0
2008-07-08 13:20:00,27.04,27.06,27.03,27.06,320100.0,17.1124,17.1251,17.1061,17.1251,320100.0
2008-07-08 13:25:00,27.06,27.09,27.05,27.08,77900.0,17.1251,17.1441,17.1188,17.1378,77900.0
2008-07-08 13:30:00,27.08,27.09,27.07,27.08,31800.0,17.1378,17.1441,17.1314,17.1378,31800.0
2008-07-08 13:35:00,27.08,27.09,27.02,27.02,50800.0,17.1378,17.1441,17.0998,17.0998,50800.0
2008-07-08 13:40:00,27.02,27.05,27.02,27.04,49500.0,17.0998,17.1188,17.0998,17.1124,49500.0
2008-07-08 13:45:00,27.04,27.06,27.01,27.03,25500.0,17.1124,17.1251,17.0935,17.1061,25500.0
2008-07-08 13:50:00,27.03,27.04,27.02,27.02,15300.0,17.1061,17.1124,17.0998,17.0998,15300.0
2008-07-08 13:55:00,27.04,27.04,27.0,27.02,13700.0,17.1124,17.1124,17.0871,17.0998,13700.0
2008-07-08 14:00:00,27.02,27.04,27.01,27.04,11600.0,17.0998,17.1124,17.0935,17.1124,11600.0
2008-07-08 14:05:00,27.04,27.07,27.03,27.06,23600.0,17.1124,17.1314,17.1061,17.1251,23600.0
2008-07-08 14:10:00,27.06,27.08,27.04,27.05,29100.0,17.1251,17.1378,17.1124,17.1188,29100.0
2008-07-08 14:15:00,27.05,27.07,27.04,27.07,21800.0,17.1188,17.1314,17.1124,17.1314,21800.0
2008-07-08 14:20:00,27.07,27.1,27.06,27.06,54900.0,17.1314,17.1504,17.1251,17.1251,54900.0
2008-07-08 14:25:00,27.06,27.1,27.04,27.1,446800.0,17.1251,17.1504,17.1124,17.1504,446800.0
2008-07-08 14:30:00,27.1,27.12,27.06,27.09,74200.0,17.1504,17.1631,17.1251,17.1441,74200.0
2008-07-08 14:35:00,27.09,27.15,27.09,27.11,103400.0,17.1441,17.1821,17.1441,17.1567,103400.0
2008-07-08 14:40:00,27.11,27.19,27.11,27.19,654600.0,17.1567,17.2074,17.1567,17.2074,654600.0
2008-07-08 14:45:00,27.18,27.19,27.15,27.15,109000.0,17.201,17.2074,17.1821,17.1821,109000.0
2008-07-08 14:50:00,27.15,27.16,27.13,27.15,72300.0,17.1821,17.1884,17.1694,17.1821,72300.0
2008-07-08 14:55:00,27.15,27.16,27.12,27.16,235300.0,17.1821,17.1884,17.1631,17.1884,235300.0
2008-07-08 15:00:00,27.16,27.19,27.15,27.18,63100.0,17.1884,17.2074,17.1821,17.201,63100.0
2008-07-08 15:05:00,27.18,27.22,27.17,27.21,53500.0,17.201,17.2264,17.1947,17.22,53500.0
2008-07-08 15:10:00,27.22,27.23,27.19,27.2,30100.0,17.2264,17.2327,17.2074,17.2137,30100.0
2008-07-08 15:15:00,27.2,27.24,27.2,27.23,48700.0,17.2137,17.239,17.2137,17.2327,48700.0
2008-07-08 15:20:00,27.23,27.24,27.2,27.22,51100.0,17.2327,17.239,17.2137,17.2264,51100.0
2008-07-08 15:25:00,27.22,27.24,27.21,27.24,41000.0,17.2264,17.239,17.22,17.239,41000.0
2008-07-08 15:30:00,27.24,27.24,27.2,27.22,64600.0,17.239,17.239,17.2137,17.2264,64600.0
2008-07-08 15:35:00,27.21,27.23,27.19,27.22,35300.0,17.22,17.2327,17.2074,17.2264,35300.0
2008-07-08 15:40:00,27.22,27.24,27.21,27.22,57600.0,17.2264,17.239,17.22,17.2264,57600.0
2008-07-08 15:45:00,27.21,27.23,27.21,27.23,26400.0,17.22,17.2327,17.22,17.2327,26400.0
2008-07-08 15:50:00,27.23,27.25,27.22,27.25,274900.0,17.2327,17.2453,17.2264,17.2453,274900.0
2008-07-08 15:55:00,27.24,27.25,27.22,27.22,172700.0,17.239,17.2453,17.2264,17.2264,172700.0
2008-07-09 09:30:00,27.28,27.33,27.17,27.21,27300.0,17.2643,17.296,17.1947,17.22,27300.0
2008-07-09 09:35:00,27.23,27.24,27.13,27.13,34200.0,17.2327,17.239,17.1694,17.1694,34200.0
2008-07-09 09:40:00,27.12,27.14,27.09,27.14,7700.0,17.1631,17.1757,17.1441,17.1757,7700.0
2008-07-09 09:45:00,27.16,27.16,27.1,27.11,25900.0,17.1884,17.1884,17.1504,17.1567,25900.0
2008-07-09 09:50:00,27.1,27.15,27.1,27.13,30500.0,17.1504,17.1821,17.1504,17.1694,30500.0
2008-07-09 09:55:00,27.14,27.16,27.13,27.16,18000.0,17.1757,17.1884,17.1694,17.1884,18000.0
2008-07-09 10:00:00,27.14,27.14,27.11,27.13,10900.0,17.1757,17.1757,17.1567,17.1694,10900.0
2008-07-09 10:05:00,27.12,27.17,27.11,27.17,63800.0,17.1631,17.1947,17.1567,17.1947,63800.0
2008-07-09 10:10:00,27.17,27.18,27.15,27.18,19800.0,17.1947,17.201,17.1821,17.201,19800.0
2008-07-09 10:15:00,27.18,27.19,27.17,27.19,25900.0,17.201,17.2074,17.1947,17.2074,25900.0
2008-07-09 10:20:00,27.19,27.19,27.16,27.17,29400.0,17.2074,17.2074,17.1884,17.1947,29400.0
2008-07-09 10:25:00,27.17,27.24,27.17,27.22,27000.0,17.1947,17.239,17.1947,17.2264,27000.0
2008-07-09 10:30:00,27.23,27.25,27.23,27.24,53400.0,17.2327,17.2453,17.2327,17.239,53400.0
2008-07-09 10:35:00,27.25,27.25,27.18,27.19,88400.0,17.2453,17.2453,17.201,17.2074,88400.0
2008-07-09 10:40:00,27.19,27.2,27.16,27.17,64800.0,17.2074,17.2137,17.1884,17.1947,64800.0
2008-07-09 10:45:00,27.17,27.21,27.16,27.19,25300.0,17.1947,17.22,17.1884,17.2074,25300.0
2008-07-09 10:50:00,27.2,27.23,27.2,27.23,25800.0,17.2137,17.2327,17.2137,17.2327,25800.0
2008-07-09 10:55:00,27.23,27.26,27.23,27.26,23100.0,17.2327,17.2517,17.2327,17.2517,23100.0
2008-07-09 11:00:00,27.26,27.3,27.26,27.3,17600.0,17.2517,17.277,17.2517,17.277,17600.0
2008-07-09 11:05:00,27.3,27.3,27.28,27.28,19800.0,17.277,17.277,17.2643,17.2643,19800.0
2008-07-09 11:10:00,27.28,27.29,27.27,27.29,26100.0,17.2643,17.2707,17.258,17.2707,26100.0
2008-07-09 11:15:00,27.29,27.29,27.27,27.29,32100.0,17.2707,17.2707,17.258,17.2707,32100.0
2008-07-09 11:20:00,27.29,27.32,27.29,27.32,14100.0,17.2707,17.2896,17.2707,17.2896,14100.0
2008-07-09 11:25:00,27.32,27.34,27.32,27.34,11200.0,17.2896,17.3023,17.2896,17.3023,11200.0
2008-07-09 11:30:00,27.34,27.34,27.32,27.32,18800.0,17.3023,17.3023,17.2896,17.2896,18800.0
2008-07-09 11:35:00,27.31,27.31,27.27,27.28,12300.0,17.2833,17.2833,17.258,17.2643,12300.0
2008-07-09 11:40:00,27.29,27.29,27.27,27.28,32400.0,17.2707,17.2707,17.258,17.2643,32400.0
2008-07-09 11:45:00,27.28,27.28,27.25,27.27,21000.0,17.2643,17.2643,17.2453,17.258,21000.0
2008-07-09 11:50:00,27.27,27.27,27.24,27.26,18800.0,17.258,17.258,17.239,17.2517,18800.0
2008-07-09 11:55:00,27.26,27.29,27.26,27.28,12400.0,17.2517,17.2707,17.2517,17.2643,12400.0
2008-07-09 12:00:00,27.28,27.28,27.27,27.28,48400.0,17.2643,17.2643,17.258,17.2643,48400.0
2008-07-09 12:05:00,27.27,27.3,27.25,27.29,42800.0,17.258,17.277,17.2453,17.2707,42800.0
2008-07-09 12:10:00,27.3,27.3,27.28,27.3,25100.0,17.277,17.277,17.2643,17.277,25100.0
2008-07-09 12:15:00,27.3,27.32,27.3,27.32,46700.0,17.277,17.2896,17.277,17.2896,46700.0
2008-07-09 12:20:00,27.31,27.32,27.3,27.31,69400.0,17.2833,17.2896,17.277,17.2833,69400.0
2008-07-09 12:25:00,27.31,27.32,27.31,27.31,48500.0,17.2833,17.2896,17.2833,17.2833,48500.0
2008-07-09 12:30:00,27.32,27.32,27.29,27.3,24000.0,17.2896,17.2896,17.2707,17.277,24000.0
2008-07-09 12:35:00,27.29,27.29,27.25,27.26,33400.0,17.2707,17.2707,17.2453,17.2517,33400.0
2008-07-09 12:40:00,27.27,27.28,27.25,27.27,16700.0,17.258,17.2643,17.2453,17.258,16700.0
2008-07-09 12:45:00,27.27,27.27,27.25,27.26,47800.0,17.258,17.258,17.2453,17.2517,47800.0
2008-07-09 12:50:00,27.26,27.28,27.26,27.28,10500.0,17.2517,17.2643,17.2517,17.2643,10500.0
2008-07-09 12:55:00,27.28,27.28,27.27,27.28,11700.0,17.2643,17.2643,17.258,17.2643,11700.0
2008-07-09 13:00:00,27.28,27.28,27.24,27.25,17400.0,17.2643,17.2643,17.239,17.2453,17400.0
2008-07-09 13:05:00,27.26,27.26,27.23,27.24,9900.0,17.2517,17.2517,17.2327,17.239,9900.0
2008-07-09 13:10:00,27.24,27.25,27.24,27.24,15200.0,17.239,17.2453,17.239,17.239,15200.0
2008-07-09 13:15:00,27.24,27.27,27.24,27.27,25200.0,17.239,17.258,17.239,17.258,25200.0
2008-07-09 13:20:00,27.28,27.28,27.26,27.26,16500.0,17.2643,17.2643,17.2517,17.2517,16500.0
2008-07-09 13:25:00,27.26,27.27,27.25,27.27,24500.0,17.2517,17.258,17.2453,17.258,24500.0
2008-07-09 13:30:00,27.27,27.28,27.26,27.28,93100.0,17.258,17.2643,17.2517,17.2643,93100.0
2008-07-09 13:35:00,27.27,27.28,27.25,27.25,43000.0,17.258,17.2643,17.2453,17.2453,43000.0
2008-07-09 13:40:00,27.25,27.27,27.25,27.27,42400.0,17.2453,17.258,17.2453,17.258,42400.0
2008-07-09 13:45:00,27.27,27.28,27.26,27.28,72000.0,17.258,17.2643,17.2517,17.2643,72000.0
2008-07-09 13:50:00,27.27,27.28,27.25,27.25,32200.0,17.258,17.2643,17.2453,17.2453,32200.0
2008-07-09 13:55:00,27.25,27.28,27.25,27.28,67900.0,17.2453,17.2643,17.2453,17.2643,67900.0
2008-07-09 14:00:00,27.27,27.27,27.24,27.27,73600.0,17.258,17.258,17.239,17.258,73600.0
2008-07-09 14:05:00,27.27,27.28,27.25,27.28,55400.0,17.258,17.2643,17.2453,17.2643,55400.0
2008-07-09 14:10:00,27.27,27.29,27.27,27.28,45300.0,17.258,17.2707,17.258,17.2643,45300.0
2008-07-09 14:15:00,27.28,27.3,27.25,27.26,33600.0,17.2643,17.277,17.2453,17.2517,33600.0
2008-07-09 14:20:00,27.25,27.28,27.25,27.27,85900.0,17.2453,17.2643,17.2453,17.258,85900.0
2008-07-09 14:25:00,27.26,27.27,27.26,27.26,17500.0,17.2517,17.258,17.2517,17.2517,17500.0
2008-07-09 14:30:00,27.26,27.3,27.26,27.28,43200.0,17.2517,17.277,17.2517,17.2643,43200.0
2008-07-09 14:35:00,27.28,27.29,27.27,27.28,45800.0,17.2643,17.2707,17.258,17.2643,45800.0
2008-07-09 14:40:00,27.28,27.29,27.27,27.27,28900.0,17.2643,17.2707,17.258,17.258,28900.0
2008-07-09 14:45:00,27.27,27.3,27.27,27.29,47100.0,17.258,17.277,17.258,17.2707,47100.0
2008-07-09 14:50:00,27.29,27.3,27.24,27.26,56100.0,17.2707,17.277,17.239,17.2517,56100.0
2008-07-09 14:55:00,27.26,27.28,27.25,27.25,123900.0,17.2517,17.2643,17.2453,17.2453,123900.0
2008-07-09 15:00:00,27.25,27.25,27.22,27.24,48200.0,17.2453,17.2453,17.2264,17.239,48200.0
2008-07-09 15:05:00,27.25,27.26,27.23,27.23,52000.0,17.2453,17.2517,17.2327,17.2327,52000.0
2008-07-09 15:10:00,27.22,27.25,27.2,27.22,55000.0,17.2264,17.2453,17.2137,17.2264,55000.0
2008-07-09 15:15:00,27.23,27.25,27.22,27.22,43000.0,17.2327,17.2453,17.2264,17.2264,43000.0
2008-07-09 15:20:00,27.22,27.23,27.21,27.23,33900.0,17.2264,17.2327,17.22,17.2327,33900.0
2008-07-09 15:25:00,27.23,27.25,27.23,27.25,54000.0,17.2327,17.2453,17.2327,17.2453,54000.0
2008-07-09 15:30:00,27.25,27.26,27.24,27.25,46800.0,17.2453,17.2517,17.239,17.2453,46800.0
2008-07-09 15:35:00,27.25,27.26,27.22,27.22,41500.0,17.2453,17.2517,17.2264,17.2264,41500.0
2008-07-09 15:40:00,27.22,27.22,27.13,27.13,102400.0,17.2264,17.2264,17.1694,17.1694,102400.0
2008-07-09 15:45:00,27.13,27.16,27.12,27.12,85600.0,17.1694,17.1884,17.1631,17.1631,85600.0
2008-07-09 15:50:00,27.12,27.15,27.12,27.13,118500.0,17.1631,17.1821,17.1631,17.1694,118500.0
2008-07-09 15:55:00,27.13,27.14,27.08,27.08,110400.0,17.1694,17.1757,17.1378,17.1378,110400.0
2008-07-10 09:30:00,27.09,27.17,27.01,27.01,27200.0,17.1441,17.1947,17.0935,17.0935,27200.0
2008-07-10 09:35:00,27.01,27.06,26.95,26.96,58500.0,17.0935,17.1251,17.0555,17.0618,58500.0
2008-07-10 09:40:00,26.95,27.0,26.93,26.98,80700.0,17.0555,17.0871,17.0428,17.0745,80700.0
2008-07-10 09:45:00,26.98,27.06,26.98,27.04,90800.0,17.0745,17.1251,17.0745,17.1124,90800.0
2008-07-10 09:50:00,27.03,27.06,27.01,27.01,138700.0,17.1061,17.1251,17.0935,17.0935,138700.0
2008-07-10 09:55:00,27.02,27.04,27.0,27.01,35500.0,17.0998,17.1124,17.0871,17.0935,35500.0
2008-07-10 10:00:00,27.01,27.02,26.98,26.99,33100.0,17.0935,17.0998,17.0745,17.0808,33100.0
2008-07-10 10:05:00,26.99,27.04,26.99,27.02,58200.0,17.0808,17.1124,17.0808,17.0998,58200.0
2008-07-10 10:10:00,27.01,27.04,26.98,26.98,54100.0,17.0935,17.1124,17.0745,17.0745,54100.0
2008-07-10 10:15:00,26.97,26.99,26.95,26.98,102000.0,17.0681,17.0808,17.0555,17.0745,102000.0
2008-07-10 10:20:00,26.98,27.01,26.96,26.97,75000.0,17.0745,17.0935,17.0618,17.0681,75000.0
2008-07-10 10:25:00,26.97,26.98,26.95,26.96,81900.0,17.0681,17.0745,17.0555,17.0618,81900.0
2008-07-10 10:30:00,26.96,26.96,26.91,26.93,118500.0,17.0618,17.0618,17.0302,17.0428,118500.0
2008-07-10 10:35:00,26.95,26.96,26.93,26.94,52800.0,17.0555,17.0618,17.0428,17.0492,52800.0
2008-07-10 10:40:00,26.94,26.97,26.92,26.96,109400.0,17.0492,17.0681,17.0365,17.0618,109400.0
2008-07-10 10:45:00,26.96,26.97,26.89,26.89,64600.0,17.0618,17.0681,17.0175,17.0175,64600.0
2008-07-10 10:50:00,26.89,26.9,26.88,26.89,39000.0,17.0175,17.0238,17.0112,17.0175,39000.0
2008-07-10 10:55:00,26.9,26.93,26.9,26.9,28000.0,17.0238,17.0428,17.0238,17.0238,28000.0
2008-07-10 11:00:00,26.9,26.97,26.88,26.96,135800.0,17.0238,17.0681,17.0112,17.0618,135800.0
2008-07-10 11:05:00,26.97,26.99,26.93,26.94,72200.0,17.0681,17.0808,17.0428,17.0492,72200.0
2008-07-10 11:10:00,26.95,27.0,26.95,26.99,31600.0,17.0555,17.0871,17.0555,17.0808,31600.0
2008-07-10 11:15:00,26.99,26.99,26.93,26.94,61100.0,17.0808,17.0808,17.0428,17.0492,61100.0
2008-07-10 11:20:00,26.95,26.97,26.94,26.96,29900.0,17.0555,17.0681,17.0492,17.0618,29900.0
2008-07-10 11:25:00,26.96,26.97,26.94,26.96,304900.0,17.0618,17.0681,17.0492,17.0618,304900.0
2008-07-10 11:30:00,26.96,27.04,26.96,27.03,42300.0,17.0618,17.1124,17.0618,17.1061,42300.0
2008-07-10 11:35:00,27.02,27.04,27.01,27.01,29800.0,17.0998,17.1124,17.0935,17.0935,29800.0
2008-07-10 11:40:00,27.02,27.04,27.0,27.04,22500.0,17.0998,17.1124,17.0871,17.1124,22500.0
2008-07-10 11:45:00,27.03,27.04,27.02,27.02,15000.0,17.1061,17.1124,17.0998,17.0998,15000.0
2008-07-10 11:50:00,27.02,27.05,27.02,27.04,13100.0,17.0998,17.1188,17.0998,17.1124,13100.0
2008-07-10 11:55:00,27.04,27.05,27.02,27.05,28900.0,17.1124,17.1188,17.0998,17.1188,28900.0
2008-07-10 12:00:00,27.05,27.14,27.05,27.11,124000.0,17.1188,17.1757,17.1188,17.1567,124000.0
2008-07-10 12:05:00,27.12,27.14,27.11,27.12,31900.0,17.1631,17.1757,17.1567,17.1631,31900.0
2008-07-10 12:10:00,27.11,27.17,27.11,27.16,30300.0,17.1567,17.1947,17.1567,17.1884,30300.0
2008-07-10 12:15:00,27.17,27.18,27.16,27.17,53000.0,17.1947,17.201,17.1884,17.1947,53000.0
2008-07-10 12:20:00,27.17,27.17,27.13,27.14,16700.0,17.1947,17.1947,17.1694,17.1757,16700.0
2008-07-10 12:25:00,27.14,27.15,27.11,27.13,22600.0,17.1757,17.1821,17.1567,17.1694,22600.0
2008-07-10 12:30:00,27.13,27.14,27.11,27.11,86400.0,17.1694,17.1757,17.1567,17.1567,86400.0
2008-07-10 12:35:00,27.11,27.12,27.09,27.11,21600.0,17.1567,17.1631,17.1441,17.1567,21600.0
2008-07-10 12:40:00,27.11,27.12,27.1,27.12,12800.0,17.1567,17.1631,17.1504,17.1631,12800.0
2008-07-10 12:45:00,27.11,27.13,27.11,27.12,15300.0,17.1567,17.1694,17.1567,17.1631,15300.0
2008-07-10 12:50:00,27.13,27.13,27.07,27.1,31600.0,17.1694,17.1694,17.1314,17.1504,31600.0
2008-07-10 12:55:00,27.09,27.09,27.07,27.08,19700.0,17.1441,17.1441,17.1314,17.1378,19700.0
2008-07-10 13:00:00,27.08,27.12,27.08,27.11,33200.0,17.1378,17.1631,17.1378,17.1567,33200.0
2008-07-10 13:05:00,27.1,27.12,27.1,27.12,23000.0,17.1504,17.1631,17.1504,17.1631,23000.0
2008-07-10 13:10:00,27.11,27.14,27.11,27.13,290500.0,17.1567,17.1757,17.1567,17.1694,290500.0
2008-07-10 13:15:00,27.13,27.16,27.11,27.15,67800.0,17.1694,17.1884,17.1567,17.1821,67800.0
2008-07-10 13:20:00,27.15,27.17,27.14,27.14,63500.0,17.1821,17.1947,17.1757,17.1757,63500.0
2008-07-10 13:25:00,27.14,27.15,27.12,27.14,25600.0,17.1757,17.1821,17.1631,17.1757,25600.0
2008-07-10 13:30:00,27.15,27.18,27.15,27.17,58000.0,17.1821,17.201,17.1821,17.1947,58000.0
2008-07-10 13:35:00,27.17,27.19,27.15,27.15,69600.0,17.1947,17.2074,17.1821,17.1821,69600.0
2008-07-10 13:40:00,27.15,27.16,27.14,27.15,9700.0,17.1821,17.1884,17.1757,17.1821,9700.0
2008-07-10 13:45:00,27.15,27.16,27.15,27.16,10800.0,17.1821,17.1884,17.1821,17.1884,10800.0
2008-07-10 13:50:00,27.16,27.17,27.14,27.15,28400.0,17.1884,17.1947,17.1757,17.1821,28400.0
2008-07-10 13:55:00,27.16,27.16,27.12,27.12,32900.0,17.1884,17.1884,17.1631,17.1631,32900.0
2008-07-10 14:00:00,27.12,27.12,27.08,27.09,29100.0,17.1631,17.1631,17.1378,17.1441,29100.0
2008-07-10 14:05:00,27.09,27.11,27.08,27.08,35800.0,17.1441,17.1567,17.1378,17.1378,35800.0
2008-07-10 14:10:00,27.08,27.09,27.05,27.06,26400.0,17.1378,17.1441,17.1188,17.1251,26400.0
2008-07-10 14:15:00,27.06,27.07,27.04,27.04,14600.0,17.1251,17.1314,17.1124,17.1124,14600.0
2008-07-10 14:20:00,27.04,27.07,27.04,27.04,25400.0,17.1124,17.1314,17.1124,17.1124,25400.0
2008-07-10 14:25:00,27.03,27.03,26.93,26.97,51000.0,17.1061,17.1061,17.0428,17.0681,51000.0
2008-07-10 14:30:00,26.98,27.01,26.98,27.0,35400.0,17.0745,17.0935,17.0745,17.0871,35400.0
2008-07-10 14:35:00,27.0,27.01,26.98,27.0,45600.0,17.0871,17.0935,17.0745,17.0871,45600.0
2008-07-10 14:40:00,27.0,27.0,26.96,26.97,29500.0,17.0871,17.0871,17.0618,17.0681,29500.0
2008-07-10 14:45:00,26.96,26.98,26.95,26.95,38900.0,17.0618,17.0745,17.0555,17.0555,38900.0
2008-07-10 14:50:00,26.95,26.95,26.91,26.93,37200.0,17.0555,17.0555,17.0302,17.0428,37200.0
2008-07-10 14:55:00,26.93,27.01,26.92,26.98,43700.0,17.0428,17.0935,17.0365,17.0745,43700.0
2008-07-10 15:00:00,26.98,27.04,26.97,27.02,86200.0,17.0745,17.1124,17.0681,17.0998,86200.0
2008-07-10 15:05:00,27.03,27.06,26.99,27.05,72500.0,17.1061,17.1251,17.0808,17.1188,72500.0
2008-07-10 15:10:00,27.05,27.09,27.03,27.08,45300.0,17.1188,17.1441,17.1061,17.1378,45300.0
2008-07-10 15:15:00,27.07,27.09,27.05,27.05,35000.0,17.1314,17.1441,17.1188,17.1188,35000.0
2008-07-10 15:20:00,27.05,27.1,27.05,27.09,54400.0,17.1188,17.1504,17.1188,17.1441,54400.0
2008-07-10 15:25:00,27.08,27.12,27.04,27.07,47000.0,17.1378,17.1631,17.1124,17.1314,47000.0
2008-07-10 15:30:00,27.06,27.09,27.02,27.04,58200.0,17.1251,17.1441,17.0998,17.1124,58200.0
2008-07-10 15:35:00,27.04,27.04,26.98,27.02,31500.0,17.1124,17.1124,17.0745,17.0998,31500.0
2008-07-10 15:40:00,27.03,27.06,27.0,27.05,25500.0,17.1061,17.1251,17.0871,17.1188,25500.0
2008-07-10 15:45:00,27.05,27.08,27.04,27.08,29900.0,17.1188,17.1378,17.1124,17.1378,29900.0
2008-07-10 15:50:00,27.08,27.1,27.05,27.08,48300.0,17.1378,17.1504,17.1188,17.1378,48300.0
2008-07-10 15:55:00,27.08,27.13,27.07,27.12,77600.0,17.1378,17.1694,17.1314,17.1631,77600.0
2008-07-11 09:30:00,27.03,27.03,26.91,26.91,43400.0,17.1061,17.1061,17.0302,17.0302,43400.0
2008-07-11 09:35:00,26.93,27.0,26.93,26.93,16300.0,17.0428,17.0871,17.0428,17.0428,16300.0
2008-07-11 09:40:00,26.92,26.94,26.89,26.92,81800.0,17.0365,17.0492,17.0175,17.0365,81800.0
2008-07-11 09:45:00,26.92,26.99,26.9,26.99,65600.0,17.0365,17.0808,17.0238,17.0808,65600.0
2008-07-11 09:50:00,26.99,27.0,26.93,27.0,406400.0,17.0808,17.0871,17.0428,17.0871,406400.0
2008-07-11 09:55:00,27.0,27.03,26.95,27.03,50000.0,17.0871,17.1061,17.0555,17.1061,50000.0
2008-07-11 10:00:00,27.02,27.1,27.0,27.09,19900.0,17.0998,17.1504,17.0871,17.1441,19900.0
2008-07-11 10:05:00,27.08,27.08,27.0,27.05,28200.0,17.1378,17.1378,17.0871,17.1188,28200.0
2008-07-11 10:10:00,27.04,27.04,26.97,27.0,35600.0,17.1124,17.1124,17.0681,17.0871,35600.0
2008-07-11 10:15:00,27.0,27.01,26.99,27.0,35700.0,17.0871,17.0935,17.0808,17.0871,35700.0
2008-07-11 10:20:00,27.0,27.0,26.95,26.98,37300.0,17.0871,17.0871,17.0555,17.0745,37300.0
2008-07-11 10:25:00,26.98,27.01,26.84,26.9,179700.0,17.0745,17.0935,16.9859,17.0238,179700.0
2008-07-11 10:30:00,26.9,26.9,26.85,26.89,103700.0,17.0238,17.0238,16.9922,17.0175,103700.0
2008-07-11 10:35:00,26.89,26.92,26.88,26.88,55900.0,17.0175,17.0365,17.0112,17.0112,55900.0
2008-07-11 10:40:00,26.89,26.94,26.89,26.92,11900.0,17.0175,17.0492,17.0175,17.0365,11900.0
2008-07-11 10:45:00,26.93,26.96,26.92,26.95,17100.0,17.0428,17.0618,17.0365,17.0555,17100.0
2008-07-11 10:50:00,26.95,26.95,26.93,26.93,9600.0,17.0555,17.0555,17.0428,17.0428,9600.0
2008-07-11 10:55:00,26.92,26.94,26.9,26.92,15000.0,17.0365,17.0492,17.0238,17.0365,15000.0
2008-07-11 11:00:00,26.92,26.93,26.89,26.89,10600.0,17.0365,17.0428,17.0175,17.0175,10600.0
2008-07-11 11:05:00,26.89,26.91,26.88,26.9,8000.0,17.0175,17.0302,17.0112,17.0238,8000.0
2008-07-11 11:10:00,26.91,26.94,26.9,26.92,8000.0,17.0302,17.0492,17.0238,17.0365,8000.0
2008-07-11 11:15:00,26.92,26.93,26.9,26.92,12400.0,17.0365,17.0428,17.0238,17.0365,12400.0
2008-07-11 11:20:00,26.92,26.93,26.91,26.91,6900.0,17.0365,17.0428,17.0302,17.0302,6900.0
2008-07-11 11:25:00,26.91,26.93,26.9,26.91,32900.0,17.0302,17.0428,17.0238,17.0302,32900.0
2008-07-11 11:30:00,26.91,26.91,26.87,26.91,29900.0,17.0302,17.0302,17.0049,17.0302,29900.0
2008-07-11 11:35:00,26.91,26.96,26.91,26.96,29000.0,17.0302,17.0618,17.0302,17.0618,29000.0
2008-07-11 11:40:00,26.96,27.0,26.96,27.0,23000.0,17.0618,17.0871,17.0618,17.0871,23000.0
2008-07-11 11:45:00,27.0,27.0,26.97,26.97,16800.0,17.0871,17.0871,17.0681,17.0681,16800.0
2008-07-11 11:50:00,26.97,26.97,26.92,26.92,14800.0,17.0681,17.0681,17.0365,17.0365,14800.0
2008-07-11 11:55:00,26.91,26.96,26.9,26.96,53100.0,17.0302,17.0618,17.0238,17.0618,53100.0
2008-07-11 12:00:00,26.97,26.97,26.93,26.95,22100.0,17.0681,17.0681,17.0428,17.0555,22100.0
2008-07-11 12:05:00,26.96,26.96,26.93,26.93,134200.0,17.0618,17.0618,17.0428,17.0428,134200.0
2008-07-11 12:10:00,26.92,26.93,26.89,26.91,12000.0,17.0365,17.0428,17.0175,17.0302,12000.0
2008-07-11 12:15:00,26.91,26.93,26.9,26.91,11900.0,17.0302,17.0428,17.0238,17.0302,11900.0
2008-07-11 12:20:00,26.9,26.96,26.9,26.95,8500.0,17.0238,17.0618,17.0238,17.0555,8500.0
2008-07-11 12:25:00,26.95,26.95,26.92,26.94,13500.0,17.0555,17.0555,17.0365,17.0492,13500.0
2008-07-11 12:30:00,26.94,26.94,26.89,26.91,23900.0,17.0492,17.0492,17.0175,17.0302,23900.0
2008-07-11 12:35:00,26.91,26.92,26.9,26.9,10200.0,17.0302,17.0365,17.0238,17.0238,10200.0
2008-07-11 12:40:00,26.9,26.95,26.9,26.95,10000.0,17.0238,17.0555,17.0238,17.0555,10000.0
2008-07-11 12:45:00,26.94,26.95,26.94,26.95,3900.0,17.0492,17.0555,17.0492,17.0555,3900.0
2008-07-11 12:50:00,26.95,26.95,26.91,26.91,14700.0,17.0555,17.0555,17.0302,17.0302,14700.0
2008-07-11 12:55:00,26.9,26.92,26.88,26.92,17300.0,17.0238,17.0365,17.0112,17.0365,17300.0
2008-07-11 13:00:00,26.91,26.91,26.87,26.9,18800.0,17.0302,17.0302,17.0049,17.0238,18800.0
2008-07-11 13:05:00,26.9,26.9,26.86,26.88,6100.0,17.0238,17.0238,16.9985,17.0112,6100.0
2008-07-11 13:10:00,26.87,26.88,26.83,26.86,19600.0,17.0049,17.0112,16.9795,16.9985,19600.0
2008-07-11 13:15:00,26.86,26.9,26.86,26.9,23400.0,16.9985,17.0238,16.9985,17.0238,23400.0
2008-07-11 13:20:00,26.9,26.92,26.87,26.88,20800.0,17.0238,17.0365,17.0049,17.0112,20800.0
2008-07-11 13:25:00,26.87,26.91,26.87,26.91,14400.0,17.0049,17.0302,17.0049,17.0302,14400.0
2008-07-11 13:30:00,26.9,26.9,26.88,26.89,15000.0,17.0238,17.0238,17.0112,17.0175,15000.0
2008-07-11 13:35:00,26.89,26.91,26.88,26.91,44400.0,17.0175,17.0302,17.0112,17.0302,44400.0
2008-07-11 13:40:00,26.92,26.96,26.92,26.95,46400.0,17.0365,17.0618,17.0365,17.0555,46400.0
2008-07-11 13:45:00,26.95,26.95,26.93,26.94,20100.0,17.0555,17.0555,17.0428,17.0492,20100.0
2008-07-11 13:50:00,26.93,26.93,26.9,26.91,17800.0,17.0428,17.0428,17.0238,17.0302,17800.0
2008-07-11 13:55:00,26.92,26.96,26.92,26.92,52000.0,17.0365,17.0618,17.0365,17.0365,52000.0
2008-07-11 14:00:00,26.93,26.95,26.89,26.94,34700.0,17.0428,17.0555,17.0175,17.0492,34700.0
2008-07-11 14:05:00,26.92,26.98,26.92,26.97,52100.0,17.0365,17.0745,17.0365,17.0681,52100.0
2008-07-11 14:10:00,26.96,26.97,26.94,26.97,19500.0,17.0618,17.0681,17.0492,17.0681,19500.0
2008-07-11 14:15:00,26.97,26.98,26.95,26.96,45900.0,17.0681,17.0745,17.0555,17.0618,45900.0
2008-07-11 14:20:00,26.97,26.98,26.9,26.9,60900.0,17.0681,17.0745,17.0238,17.0238,60900.0
2008-07-11 14:25:00,26.9,26.9,26.87,26.88,32800.0,17.0238,17.0238,17.0049,17.0112,32800.0
2008-07-11 14:30:00,26.88,26.91,26.88,26.89,19200.0,17.0112,17.0302,17.0112,17.0175,19200.0
2008-07-11 14:35:00,26.88,26.92,26.88,26.91,28300.0,17.0112,17.0365,17.0112,17.0302,28300.0
2008-07-11 14:40:00,26.92,26.94,26.91,26.94,21000.0,17.0365,17.0492,17.0302,17.0492,21000.0
2008-07-11 14:45:00,26.95,27.04,26.94,27.04,65500.0,17.0555,17.1124,17.0492,17.1124,65500.0
2008-07-11 14:50:00,27.04,27.11,26.97,27.0,207000.0,17.1124,17.1567,17.0681,17.0871,207000.0
2008-07-11 14:55:00,27.0,27.04,26.95,27.04,91200.0,17.0871,17.1124,17.0555,17.1124,91200.0
2008-07-11 15:00:00,27.04,27.21,26.99,27.21,159200.0,17.1124,17.22,17.0808,17.22,159200.0
2008-07-11 15:05:00,27.21,27.21,27.08,27.11,157400.0,17.22,17.22,17.1378,17.1567,157400.0
2008-07-11 15:10:00,27.13,27.13,26.98,26.98,79800.0,17.1694,17.1694,17.0745,17.0745,79800.0
2008-07-11 15:15:00,27.0,27.02,26.97,26.98,64600.0,17.0871,17.0998,17.0681,17.0745,64600.0
2008-07-11 15:20:00,26.97,27.03,26.95,26.99,81200.0,17.0681,17.1061,17.0555,17.0808,81200.0
2008-07-11 15:25:00,27.0,27.03,26.97,26.98,69500.0,17.0871,17.1061,17.0681,17.0745,69500.0
2008-07-11 15:30:00,26.99,26.99,26.9,26.91,69400.0,17.0808,17.0808,17.0238,17.0302,69400.0
2008-07-11 15:35:00,26.91,26.96,26.91,26.96,66200.0,17.0302,17.0618,17.0302,17.0618,66200.0
2008-07-11 15:40:00,26.97,26.99,26.93,26.97,49200.0,17.0681,17.0808,17.0428,17.0681,49200.0
2008-07-11 15:45:00,26.96,27.01,26.96,27.0,53800.0,17.0618,17.0935,17.0618,17.0871,53800.0
2008-07-11 15:50:00,27.01,27.07,27.01,27.06,67200.0,17.0935,17.1314,17.0935,17.1251,67200.0
2008-07-11 15:55:00,27.06,27.06,26.98,27.03,88700.0,17.1251,17.1251,17.0745,17.1061,88700.0
2008-07-14 09:30:00,26.83,27.26,26.83,27.15,37700.0,16.9795,17.2517,16.9795,17.1821,37700.0
2008-07-14 09:35:00,27.15,27.19,27.13,27.16,36600.0,17.1821,17.2074,17.1694,17.1884,36600.0
2008-07-14 09:40:00,27.16,27.22,27.16,27.21,52600.0,17.1884,17.2264,17.1884,17.22,52600.0
2008-07-14 09:45:00,27.19,27.22,27.19,27.19,32300.0,17.2074,17.2264,17.2074,17.2074,32300.0
2008-07-14 09:50:00,27.2,27.22,27.16,27.16,39300.0,17.2137,17.2264,17.1884,17.1884,39300.0
2008-07-14 09:55:00,27.16,27.2,27.13,27.2,38300.0,17.1884,17.2137,17.1694,17.2137,38300.0
2008-07-14 10:00:00,27.19,27.19,27.15,27.19,30500.0,17.2074,17.2074,17.1821,17.2074,30500.0
2008-07-14 10:05:00,27.19,27.22,27.16,27.16,63500.0,17.2074,17.2264,17.1884,17.1884,63500.0
2008-07-14 10:10:00,27.16,27.17,27.12,27.17,110900.0,17.1884,17.1947,17.1631,17.1947,110900.0
2008-07-14 10:15:00,27.17,27.18,27.15,27.18,21000.0,17.1947,17.201,17.1821,17.201,21000.0
2008-07-14 10:20:00,27.19,27.19,27.11,27.12,33900.0,17.2074,17.2074,17.1567,17.1631,33900.0
2008-07-14 10:25:00,27.1,27.11,27.07,27.1,51600.0,17.1504,17.1567,17.1314,17.1504,51600.0
2008-07-14 10:30:00,27.1,27.13,27.09,27.09,25000.0,17.1504,17.1694,17.1441,17.1441,25000.0
2008-07-14 10:35:00,27.1,27.14,27.1,27.1,24800.0,17.1504,17.1757,17.1504,17.1504,24800.0
2008-07-14 10:40:00,27.12,27.14,27.11,27.13,24200.0,17.1631,17.1757,17.1567,17.1694,24200.0
2008-07-14 10:45:00,27.12,27.12,27.08,27.09,21500.0,17.1631,17.1631,17.1378,17.1441,21500.0
2008-07-14 10:50:00,27.1,27.12,27.08,27.08,23200.0,17.1504,17.1631,17.1378,17.1378,23200.0
2008-07-14 10:55:00,27.09,27.14,27.09,27.13,10000.0,17.1441,17.1757,17.1441,17.1694,10000.0
2008-07-14 11:00:00,27.13,27.14,27.11,27.12,20100.0,17.1694,17.1757,17.1567,17.1631,20100.0
2008-07-14 11:05:00,27.12,27.12,27.1,27.1,1500.0,17.1631,17.1631,17.1504,17.1504,1500.0
2008-07-14 11:10:00,27.09,27.1,27.06,27.09,169600.0,17.1441,17.1504,17.1251,17.1441,169600.0
2008-07-14 11:15:00,27.1,27.11,27.09,27.1,217100.0,17.1504,17.1567,17.1441,17.1504,217100.0
2008-07-14 11:20:00,27.11,27.11,27.05,27.05,81500.0,17.1567,17.1567,17.1188,17.1188,81500.0
2008-07-14 11:25:00,27.05,27.08,27.04,27.08,123100.0,17.1188,17.1378,17.1124,17.1378,123100.0
2008-07-14 11:30:00,27.08,27.08,27.05,27.05,67300.0,17.1378,17.1378,17.1188,17.1188,67300.0
2008-07-14 11:35:00,27.05,27.09,27.05,27.05,119400.0,17.1188,17.1441,17.1188,17.1188,119400.0
2008-07-14 11:40:00,27.06,27.08,27.05,27.07,74300.0,17.1251,17.1378,17.1188,17.1314,74300.0
2008-07-14 11:45:00,27.07,27.07,27.05,27.06,78500.0,17.1314,17.1314,17.1188,17.1251,78500.0
2008-07-14 11:50:00,27.05,27.05,27.0,27.01,77900.0,17.1188,17.1188,17.0871,17.0935,77900.0
2008-07-14 11:55:00,27.01,27.03,26.94,26.98,99900.0,17.0935,17.1061,17.0492,17.0745,99900.0
2008-07-14 12:00:00,26.98,27.02,26.97,26.98,180500.0,17.0745,17.0998,17.0681,17.0745,180500.0
2008-07-14 12:05:00,26.98,26.99,26.96,26.97,34700.0,17.0745,17.0808,17.0618,17.0681,34700.0
2008-07-14 12:10:00,26.96,26.98,26.95,26.96,31100.0,17.0618,17.0745,17.0555,17.0618,31100.0
2008-07-14 12:15:00,26.97,26.99,26.96,26.98,66300.0,17.0681,17.0808,17.0618,17.0745,66300.0
2008-07-14 12:20:00,26.98,26.99,26.98,26.98,18100.0,17.0745,17.0808,17.0745,17.0745,18100.0
2008-07-14 12:25:00,26.98,26.98,26.95,26.96,32900.0,17.0745,17.0745,17.0555,17.0618,32900.0
2008-07-14 12:30:00,26.97,26.98,26.94,26.94,269300.0,17.0681,17.0745,17.0492,17.0492,269300.0
2008-07-14 12:35:00,26.95,26.96,26.92,26.96,23700.0,17.0555,17.0618,17.0365,17.0618,23700.0
2008-07-14 12:40:00,26.97,26.97,26.95,26.97,38200.0,17.0681,17.0681,17.0555,17.0681,38200.0
2008-07-14 12:45:00,26.96,26.98,26.95,26.96,120700.0,17.0618,17.0745,17.0555,17.0618,120700.0
2008-07-14 12:50:00,26.96,26.98,26.96,26.97,8100.0,17.0618,17.0745,17.0618,17.0681,8100.0
2008-07-14 12:55:00,26.97,26.97,26.91,26.91,78600.0,17.0681,17.0681,17.0302,17.0302,78600.0
2008-07-14 13:00:00,26.91,26.91,26.87,26.88,74300.0,17.0302,17.0302,17.0049,17.0112,74300.0
2008-07-14 13:05:00,26.88,26.9,26.85,26.89,43300.0,17.0112,17.0238,16.9922,17.0175,43300.0
2008-07-14 13:10:00,26.89,26.91,26.85,26.91,38200.0,17.0175,17.0302,16.9922,17.0302,38200.0
2008-07-14 13:15:00,26.9,26.92,26.9,26.92,16700.0,17.0238,17.0365,17.0238,17.0365,16700.0
2008-07-14 13:20:00,26.93,26.94,26.92,26.94,26900.0,17.0428,17.0492,17.0365,17.0492,26900.0
2008-07-14 13:25:00,26.93,26.93,26.91,26.92,20600.0,17.0428,17.0428,17.0302,17.0365,20600.0
2008-07-14 13:30:00,26.93,26.95,26.92,26.95,27700.0,17.0428,17.0555,17.0365,17.0555,27700.0
2008-07-14 13:35:00,26.94,26.99,26.93,26.99,15700.0,17.0492,17.0808,17.0428,17.0808,15700.0
2008-07-14 13:40:00,27.0,27.01,26.98,27.01,22300.0,17.0871,17.0935,17.0745,17.0935,22300.0
2008-07-14 13:45:00,27.02,27.04,27.01,27.03,18800.0,17.0998,17.1124,17.0935,17.1061,18800.0
2008-07-14 13:50:00,27.03,27.04,27.0,27.0,23300.0,17.1061,17.1124,17.0871,17.0871,23300.0
2008-07-14 13:55:00,27.0,27.0,26.98,26.99,18000.0,17.0871,17.0871,17.0745,17.0808,18000.0
2008-07-14 14:00:00,27.0,27.0,26.99,26.99,22200.0,17.0871,17.0871,17.0808,17.0808,22200.0
2008-07-14 14:05:00,26.99,27.03,26.99,27.02,17500.0,17.0808,17.1061,17.0808,17.0998,17500.0
2008-07-14 14:10:00,27.02,27.03,26.98,26.98,23600.0,17.0998,17.1061,17.0745,17.0745,23600.0
2008-07-14 14:15:00,26.98,27.02,26.97,27.0,20400.0,17.0745,17.0998,17.0681,17.0871,20400.0
2008-07-14 14:20:00,26.99,27.01,26.99,26.99,16900.0,17.0808,17.0935,17.0808,17.0808,16900.0
2008-07-14 14:25:00,27.0,27.02,26.99,26.99,11400.0,17.0871,17.0998,17.0808,17.0808,11400.0
2008-07-14 14:30:00,27.0,27.02,27.0,27.02,15500.0,17.0871,17.0998,17.0871,17.0998,15500.0
2008-07-14 14:35:00,27.01,27.02,27.01,27.01,16000.0,17.0935,17.0998,17.0935,17.0935,16000.0
2008-07-14 14:40:00,27.01,27.02,26.99,26.99,23300.0,17.0935,17.0998,17.0808,17.0808,23300.0
2008-07-14 14:45:00,26.99,26.99,26.97,26.99,14400.0,17.0808,17.0808,17.0681,17.0808,14400.0
2008-07-14 14:50:00,26.98,26.99,26.97,26.98,86900.0,17.0745,17.0808,17.0681,17.0745,86900.0
2008-07-14 14:55:00,26.98,27.0,26.98,26.98,40700.0,17.0745,17.0871,17.0745,17.0745,40700.0
2008-07-14 15:00:00,26.99,26.99,26.97,26.99,45200.0,17.0808,17.0808,17.0681,17.0808,45200.0
2008-07-14 15:05:00,26.98,27.0,26.97,26.99,30200.0,17.0745,17.0871,17.0681,17.0808,30200.0
2008-07-14 15:10:00,26.99,27.0,26.99,26.99,16200.0,17.0808,17.0871,17.0808,17.0808,16200.0
2008-07-14 15:15:00,27.0,27.02,26.99,27.02,27300.0,17.0871,17.0998,17.0808,17.0998,27300.0
2008-07-14 15:20:00,27.01,27.1,27.01,27.06,97800.0,17.0935,17.1504,17.0935,17.1251,97800.0
2008-07-14 15:25:00,27.06,27.11,27.06,27.09,57700.0,17.1251,17.1567,17.1251,17.1441,57700.0
2008-07-14 15:30:00,27.09,27.13,27.09,27.12,55300.0,17.1441,17.1694,17.1441,17.1631,55300.0
2008-07-14 15:35:00,27.11,27.13,27.1,27.12,43300.0,17.1567,17.1694,17.1504,17.1631,43300.0
2008-07-14 15:40:00,27.11,27.11,27.06,27.07,52600.0,17.1567,17.1567,17.1251,17.1314,52600.0
2008-07-14 15:45:00,27.08,27.1,27.06,27.1,36500.0,17.1378,17.1504,17.1251,17.1504,36500.0
2008-07-14 15:50:00,27.1,27.11,26.99,27.0,29700.0,17.1504,17.1567,17.0808,17.0871,29700.0
2008-07-14 15:55:00,27.0,27.03,26.98,27.02,22500.0,17.0871,17.1061,17.0745,17.0998,22500.0
2008-07-15 09:30:00,26.75,26.83,26.57,26.68,73800.0,16.9289,16.9795,16.815,16.8846,73800.0
2008-07-15 09:35:00,26.67,26.71,26.65,26.65,88700.0,16.8783,16.9036,16.8656,16.8656,88700.0
2008-07-15 09:40:00,26.65,26.76,26.65,26.76,93800.0,16.8656,16.9352,16.8656,16.9352,93800.0
2008-07-15 09:45:00,26.76,26.79,26.76,26.79,25200.0,16.9352,16.9542,16.9352,16.9542,25200.0
2008-07-15 09:50:00,26.79,26.8,26.77,26.79,90000.0,16.9542,16.9606,16.9416,16.9542,90000.0
2008-07-15 09:55:00,26.79,26.8,26.75,26.76,41600.0,16.9542,16.9606,16.9289,16.9352,41600.0
2008-07-15 10:00:00,26.77,26.77,26.66,26.71,91700.0,16.9416,16.9416,16.872,16.9036,91700.0
2008-07-15 10:05:00,26.71,26.73,26.64,26.67,51900.0,16.9036,16.9163,16.8593,16.8783,51900.0
2008-07-15 10:10:00,26.68,26.71,26.65,26.68,71800.0,16.8846,16.9036,16.8656,16.8846,71800.0
2008-07-15 10:15:00,26.69,26.7,26.65,26.7,72200.0,16.8909,16.8973,16.8656,16.8973,72200.0
2008-07-15 10:20:00,26.7,26.71,26.68,26.68,110700.0,16.8973,16.9036,16.8846,16.8846,110700.0
2008-07-15 10:25:00,26.68,26.69,26.64,26.68,28600.0,16.8846,16.8909,16.8593,16.8846,28600.0
2008-07-15 10:30:00,26.69,26.71,26.66,26.66,26500.0,16.8909,16.9036,16.872,16.872,26500.0
2008-07-15 10:35:00,26.66,26.72,26.66,26.72,27400.0,16.872,16.9099,16.872,16.9099,27400.0
2008-07-15 10:40:00,26.72,26.76,26.72,26.76,22100.0,16.9099,16.9352,16.9099,16.9352,22100.0
2008-07-15 10:45:00,26.76,26.82,26.76,26.82,17700.0,16.9352,16.9732,16.9352,16.9732,17700.0
2008-07-15 10:50:00,26.82,26.84,26.79,26.82,127900.0,16.9732,16.9859,16.9542,16.9732,127900.0
2008-07-15 10:55:00,26.82,26.84,26.82,26.82,19800.0,16.9732,16.9859,16.9732,16.9732,19800.0
2008-07-15 11:00:00,26.83,26.9,26.83,26.89,33600.0,16.9795,17.0238,16.9795,17.0175,33600.0
2008-07-15 11:05:00,26.91,27.05,26.9,27.03,102200.0,17.0302,17.1188,17.0238,17.1061,102200.0
2008-07-15 11:10:00,27.03,27.06,27.01,27.03,201800.0,17.1061,17.1251,17.0935,17.1061,201800.0
2008-07-15 11:15:00,27.04,27.05,27.02,27.05,52700.0,17.1124,17.1188,17.0998,17.1188,52700.0
2008-07-15 11:20:00,27.06,27.07,27.04,27.05,40500.0,17.1251,17.1314,17.1124,17.1188,40500.0
2008-07-15 11:25:00,27.06,27.07,27.0,27.0,19400.0,17.1251,17.1314,17.0871,17.0871,19400.0
2008-07-15 11:30:00,27.0,27.0,26.93,26.93,140100.0,17.0871,17.0871,17.0428,17.0428,140100.0
2008-07-15 11:35:00,26.92,26.93,26.88,26.9,498400.0,17.0365,17.0428,17.0112,17.0238,498400.0
2008-07-15 11:40:00,26.9,26.93,26.89,26.89,31800.0,17.0238,17.0428,17.0175,17.0175,31800.0
2008-07-15 11:45:00,26.9,26.9,26.88,26.88,63200.0,17.0238,17.0238,17.0112,17.0112,63200.0
2008-07-15 11:50:00,26.89,26.95,26.88,26.93,78000.0,17.0175,17.0555,17.0112,17.0428,78000.0
2008-07-15 11:55:00,26.94,26.98,26.93,26.95,121700.0,17.0492,17.0745,17.0428,17.0555,121700.0
2008-07-15 12:00:00,26.95,26.99,26.95,26.98,58800.0,17.0555,17.0808,17.0555,17.0745,58800.0
2008-07-15 12:05:00,26.98,26.98,26.92,26.92,190300.0,17.0745,17.0745,17.0365,17.0365,190300.0
2008-07-15 12:10:00,26.93,26.97,26.91,26.96,76200.0,17.0428,17.0681,17.0302,17.0618,76200.0
2008-07-15 12:15:00,26.96,27.01,26.95,27.01,256300.0,17.0618,17.0935,17.0555,17.0935,256300.0
2008-07-15 12:20:00,27.01,27.02,26.96,26.96,40100.0,17.0935,17.0998,17.0618,17.0618,40100.0
2008-07-15 12:25:00,26.95,26.98,26.95,26.97,74900.0,17.0555,17.0745,17.0555,17.0681,74900.0
2008-07-15 12:30:00,26.97,27.01,26.95,27.0,79000.0,17.0681,17.0935,17.0555,17.0871,79000.0
2008-07-15 12:35:00,26.99,27.0,26.97,26.98,80000.0,17.0808,17.0871,17.0681,17.0745,80000.0
2008-07-15 12:40:00,26.99,27.03,26.99,27.03,55000.0,17.0808,17.1061,17.0808,17.1061,55000.0
2008-07-15 12:45:00,27.01,27.01,26.96,26.96,25500.0,17.0935,17.0935,17.0618,17.0618,25500.0
2008-07-15 12:50:00,26.96,26.98,26.94,26.96,85700.0,17.0618,17.0745,17.0492,17.0618,85700.0
2008-07-15 12:55:00,26.96,27.0,26.95,27.0,72300.0,17.0618,17.0871,17.0555,17.0871,72300.0
2008-07-15 13:00:00,26.99,27.07,26.99,27.03,86200.0,17.0808,17.1314,17.0808,17.1061,86200.0
2008-07-15 13:05:00,27.03,27.05,27.01,27.03,69300.0,17.1061,17.1188,17.0935,17.1061,69300.0
2008-07-15 13:10:00,27.02,27.04,27.0,27.0,65800.0,17.0998,17.1124,17.0871,17.0871,65800.0
2008-07-15 13:15:00,27.01,27.01,26.99,26.99,43100.0,17.0935,17.0935,17.0808,17.0808,43100.0
2008-07-15 13:20:00,26.99,27.0,26.95,26.95,247400.0,17.0808,17.0871,17.0555,17.0555,247400.0
2008-07-15 13:25:00,26.95,26.95,26.91,26.92,70900.0,17.0555,17.0555,17.0302,17.0365,70900.0
2008-07-15 13:30:00,26.92,26.96,26.9,26.95,89300.0,17.0365,17.0618,17.0238,17.0555,89300.0
2008-07-15 13:35:00,26.94,26.95,26.93,26.93,43400.0,17.0492,17.0555,17.0428,17.0428,43400.0
2008-07-15 13:40:00,26.93,26.97,26.93,26.97,52900.0,17.0428,17.0681,17.0428,17.0681,52900.0
2008-07-15 13:45:00,26.97,27.02,26.96,27.02,21000.0,17.0681,17.0998,17.0618,17.0998,21000.0
2008-07-15 13:50:00,27.01,27.02,27.0,27.02,21300.0,17.0935,17.0998,17.0871,17.0998,21300.0
2008-07-15 13:55:00,27.02,27.02,27.0,27.01,16300.0,17.0998,17.0998,17.0871,17.0935,16300.0
2008-07-15 14:00:00,27.02,27.02,26.99,26.99,67600.0,17.0998,17.0998,17.0808,17.0808,67600.0
2008-07-15 14:05:00,27.0,27.0,26.97,26.98,144700.0,17.0871,17.0871,17.0681,17.0745,144700.0
2008-07-15 14:10:00,26.98,27.01,26.98,27.0,27800.0,17.0745,17.0935,17.0745,17.0871,27800.0
2008-07-15 14:15:00,26.99,27.04,26.98,27.03,894700.0,17.0808,17.1124,17.0745,17.1061,894700.0
2008-07-15 14:20:00,27.03,27.04,27.01,27.03,58000.0,17.1061,17.1124,17.0935,17.1061,58000.0
2008-07-15 14:25:00,27.03,27.05,27.02,27.04,58000.0,17.1061,17.1188,17.0998,17.1124,58000.0
2008-07-15 14:30:00,27.05,27.09,27.05,27.07,36700.0,17.1188,17.1441,17.1188,17.1314,36700.0
2008-07-15 14:35:00,27.07,27.07,27.04,27.04,37400.0,17.1314,17.1314,17.1124,17.1124,37400.0
2008-07-15 14:40:00,27.04,27.05,27.02,27.05,21900.0,17.1124,17.1188,17.0998,17.1188,21900.0
2008-07-15 14:45:00,27.04,27.05,27.04,27.04,25600.0,17.1124,17.1188,17.1124,17.1124,25600.0
2008-07-15 14:50:00,27.04,27.06,27.03,27.05,17200.0,17.1124,17.1251,17.1061,17.1188,17200.0
2008-07-15 14:55:00,27.05,27.08,27.05,27.06,25900.0,17.1188,17.1378,17.1188,17.1251,25900.0
2008-07-15 15:00:00,27.07,27.13,27.06,27.11,61600.0,17.1314,17.1694,17.1251,17.1567,61600.0
2008-07-15 15:05:00,27.11,27.15,27.1,27.14,203700.0,17.1567,17.1821,17.1504,17.1757,203700.0
2008-07-15 15:10:00,27.15,27.16,27.1,27.11,33400.0,17.1821,17.1884,17.1504,17.1567,33400.0
2008-07-15 15:15:00,27.11,27.11,27.07,27.11,112800.0,17.1567,17.1567,17.1314,17.1567,112800.0
2008-07-15 15:20:00,27.1,27.1,27.07,27.08,13300.0,17.1504,17.1504,17.1314,17.1378,13300.0
2008-07-15 15:25:00,27.08,27.09,27.04,27.07,107800.0,17.1378,17.1441,17.1124,17.1314,107800.0
2008-07-15 15:30:00,27.07,27.09,27.04,27.06,114500.0,17.1314,17.1441,17.1124,17.1251,114500.0
2008-07-15 15:35:00,27.05,27.08,27.05,27.05,52300.0,17.1188,17.1378,17.1188,17.1188,52300.0
2008-07-15 15:40:00,27.06,27.07,27.0,27.03,68900.0,17.1251,17.1314,17.0871,17.1061,68900.0
2008-07-15 15:45:00,27.03,27.06,27.02,27.03,251000.0,17.1061,17.1251,17.0998,17.1061,251000.0
2008-07-15 15:50:00,27.03,27.06,27.03,27.04,45900.0,17.1061,17.1251,17.1061,17.1124,45900.0
2008-07-15 15:55:00,27.03,27.03,26.99,27.03,68900.0,17.1061,17.1061,17.0808,17.1061,68900.0
2008-07-16 09:30:00,26.86,27.0,26.86,26.99,437200.0,16.9985,17.0871,16.9985,17.0808,437200.0
2008-07-16 09:35:00,26.99,26.99,26.92,26.92,81700.0,17.0808,17.0808,17.0365,17.0365,81700.0
2008-07-16 09:40:00,26.92,26.97,26.92,26.96,99900.0,17.0365,17.0681,17.0365,17.0618,99900.0
2008-07-16 09:45:00,26.94,26.95,26.92,26.94,71600.0,17.0492,17.0555,17.0365,17.0492,71600.0
2008-07-16 09:50:00,26.94,27.02,26.94,26.99,116200.0,17.0492,17.0998,17.0492,17.0808,116200.0
2008-07-16 09:55:00,27.01,27.05,27.01,27.03,115000.0,17.0935,17.1188,17.0935,17.1061,115000.0
2008-07-16 10:00:00,27.04,27.04,26.96,26.97,45200.0,17.1124,17.1124,17.0618,17.0681,45200.0
2008-07-16 10:05:00,26.96,26.97,26.91,26.94,50600.0,17.0618,17.0681,17.0302,17.0492,50600.0
2008-07-16 10:10:00,26.94,26.94,26.91,26.92,30300.0,17.0492,17.0492,17.0302,17.0365,30300.0
2008-07-16 10:15:00,26.91,26.92,26.86,26.86,41900.0,17.0302,17.0365,16.9985,16.9985,41900.0
2008-07-16 10:20:00,26.86,26.88,26.86,26.88,15000.0,16.9985,17.0112,16.9985,17.0112,15000.0
2008-07-16 10:25:00,26.89,26.92,26.89,26.92,62100.0,17.0175,17.0365,17.0175,17.0365,62100.0
2008-07-16 10:30:00,26.92,26.93,26.91,26.91,15600.0,17.0365,17.0428,17.0302,17.0302,15600.0
2008-07-16 10:35:00,26.92,27.14,26.92,27.14,170800.0,17.0365,17.1757,17.0365,17.1757,170800.0
2008-07-16 10:40:00,27.16,27.19,27.13,27.14,38200.0,17.1884,17.2074,17.1694,17.1757,38200.0
2008-07-16 10:45:00,27.14,27.15,27.1,27.1,34700.0,17.1757,17.1821,17.1504,17.1504,34700.0
2008-07-16 10:50:00,27.1,27.13,27.08,27.09,56200.0,17.1504,17.1694,17.1378,17.1441,56200.0
2008-07-16 10:55:00,27.08,27.09,27.05,27.05,66600.0,17.1378,17.1441,17.1188,17.1188,66600.0
2008-07-16 11:00:00,27.06,27.09,27.06,27.08,70300.0,17.1251,17.1441,17.1251,17.1378,70300.0
2008-07-16 11:05:00,27.09,27.1,27.06,27.07,17600.0,17.1441,17.1504,17.1251,17.1314,17600.0
2008-07-16 11:10:00,27.08,27.11,27.08,27.1,23200.0,17.1378,17.1567,17.1378,17.1504,23200.0
2008-07-16 11:15:00,27.11,27.12,27.08,27.09,68100.0,17.1567,17.1631,17.1378,17.1441,68100.0
2008-07-16 11:20:00,27.08,27.08,27.01,27.02,27600.0,17.1378,17.1378,17.0935,17.0998,27600.0
2008-07-16 11:25:00,27.01,27.03,27.0,27.0,39500.0,17.0935,17.1061,17.0871,17.0871,39500.0
2008-07-16 11:30:00,27.0,27.04,27.0,27.02,27100.0,17.0871,17.1124,17.0871,17.0998,27100.0
2008-07-16 11:35:00,27.02,27.02,26.96,26.96,17000.0,17.0998,17.0998,17.0618,17.0618,17000.0
2008-07-16 11:40:00,26.96,26.97,26.93,26.93,97900.0,17.0618,17.0681,17.0428,17.0428,97900.0
2008-07-16 11:45:00,26.93,26.96,26.93,26.96,37500.0,17.0428,17.0618,17.0428,17.0618,37500.0
2008-07-16 11:50:00,26.96,26.99,26.96,26.98,16200.0,17.0618,17.0808,17.0618,17.0745,16200.0
2008-07-16 11:55:00,26.98,27.01,26.98,27.0,8100.0,17.0745,17.0935,17.0745,17.0871,8100.0
2008-07-16 12:00:00,26.98,26.98,26.95,26.96,8200.0,17.0745,17.0745,17.0555,17.0618,8200.0
2008-07-16 12:05:00,26.97,26.98,26.96,26.97,11300.0,17.0681,17.0745,17.0618,17.0681,11300.0
2008-07-16 12:10:00,26.97,27.06,26.97,27.06,25000.0,17.0681,17.1251,17.0681,17.1251,25000.0
2008-07-16 12:15:00,27.06,27.08,27.06,27.07,11200.0,17.1251,17.1378,17.1251,17.1314,11200.0
2008-07-16 12:20:00,27.06,27.08,27.05,27.07,24000.0,17.1251,17.1378,17.1188,17.1314,24000.0
2008-07-16 12:25:00,27.08,27.11,27.08,27.11,66700.0,17.1378,17.1567,17.1378,17.1567,66700.0
2008-07-16 12:30:00,27.11,27.11,27.1,27.11,20600.0,17.1567,17.1567,17.1504,17.1567,20600.0
2008-07-16 12:35:00,27.11,27.12,27.09,27.09,32900.0,17.1567,17.1631,17.1441,17.1441,32900.0
2008-07-16 12:40:00,27.1,27.1,27.08,27.09,18200.0,17.1504,17.1504,17.1378,17.1441,18200.0
2008-07-16 12:45:00,27.1,27.11,27.09,27.1,29000.0,17.1504,17.1567,17.1441,17.1504,29000.0
2008-07-16 12:50:00,27.1,27.13,27.1,27.13,34500.0,17.1504,17.1694,17.1504,17.1694,34500.0
2008-07-16 12:55:00,27.13,27.13,27.11,27.12,20900.0,17.1694,17.1694,17.1567,17.1631,20900.0
2008-07-16 13:00:00,27.12,27.16,27.11,27.16,39700.0,17.1631,17.1884,17.1567,17.1884,39700.0
2008-07-16 13:05:00,27.16,27.16,27.14,27.14,5600.0,17.1884,17.1884,17.1757,17.1757,5600.0
2008-07-16 13:10:00,27.13,27.14,27.12,27.12,26000.0,17.1694,17.1757,17.1631,17.1631,26000.0
2008-07-16 13:15:00,27.13,27.15,27.13,27.13,28500.0,17.1694,17.1821,17.1694,17.1694,28500.0
2008-07-16 13:20:00,27.12,27.17,27.12,27.17,14800.0,17.1631,17.1947,17.1631,17.1947,14800.0
2008-07-16 13:25:00,27.16,27.16,27.15,27.15,4700.0,17.1884,17.1884,17.1821,17.1821,4700.0
2008-07-16 13:30:00,27.16,27.16,27.13,27.14,9200.0,17.1884,17.1884,17.1694,17.1757,9200.0
2008-07-16 13:35:00,27.14,27.15,27.12,27.12,36100.0,17.1757,17.1821,17.1631,17.1631,36100.0
2008-07-16 13:40:00,27.12,27.13,27.11,27.13,5200.0,17.1631,17.1694,17.1567,17.1694,5200.0
2008-07-16 13:45:00,27.13,27.14,27.11,27.12,14400.0,17.1694,17.1757,17.1567,17.1631,14400.0
2008-07-16 13:50:00,27.12,27.14,27.12,27.13,19000.0,17.1631,17.1757,17.1631,17.1694,19000.0
2008-07-16 13:55:00,27.13,27.15,27.13,27.15,32300.0,17.1694,17.1821,17.1694,17.1821,32300.0
2008-07-16 14:00:00,27.14,27.16,27.1,27.15,101100.0,17.1757,17.1884,17.1504,17.1821,101100.0
2008-07-16 14:05:00,27.14,27.14,27.08,27.1,40600.0,17.1757,17.1757,17.1378,17.1504,40600.0
2008-07-16 14:10:00,27.09,27.13,27.08,27.13,31800.0,17.1441,17.1694,17.1378,17.1694,31800.0
2008-07-16 14:15:00,27.14,27.19,27.14,27.17,20900.0,17.1757,17.2074,17.1757,17.1947,20900.0
2008-07-16 14:20:00,27.17,27.19,27.16,27.19,75800.0,17.1947,17.2074,17.1884,17.2074,75800.0
2008-07-16 14:25:00,27.19,27.19,27.16,27.16,16900.0,17.2074,17.2074,17.1884,17.1884,16900.0
2008-07-16 14:30:00,27.17,27.19,27.15,27.18,34600.0,17.1947,17.2074,17.1821,17.201,34600.0
2008-07-16 14:35:00,27.18,27.2,27.17,27.2,57400.0,17.201,17.2137,17.1947,17.2137,57400.0
2008-07-16 14:40:00,27.2,27.2,27.17,27.17,31800.0,17.2137,17.2137,17.1947,17.1947,31800.0
2008-07-16 14:45:00,27.16,27.18,27.15,27.17,35800.0,17.1884,17.201,17.1821,17.1947,35800.0
2008-07-16 14:50:00,27.17,27.18,27.16,27.18,38800.0,17.1947,17.201,17.1884,17.201,38800.0
2008-07-16 14:55:00,27.18,27.19,27.17,27.17,37100.0,17.201,17.2074,17.1947,17.1947,37100.0
2008-07-16 15:00:00,27.16,27.17,27.16,27.16,51300.0,17.1884,17.1947,17.1884,17.1884,51300.0
2008-07-16 15:05:00,27.17,27.17,27.14,27.14,18100.0,17.1947,17.1947,17.1757,17.1757,18100.0
2008-07-16 15:10:00,27.15,27.15,27.13,27.14,31500.0,17.1821,17.1821,17.1694,17.1757,31500.0
2008-07-16 15:15:00,27.14,27.16,27.13,27.15,40200.0,17.1757,17.1884,17.1694,17.1821,40200.0
2008-07-16 15:20:00,27.16,27.18,27.15,27.18,26700.0,17.1884,17.201,17.1821,17.201,26700.0
2008-07-16 15:25:00,27.19,27.19,27.17,27.17,29100.0,17.2074,17.2074,17.1947,17.1947,29100.0
2008-07-16 15:30:00,27.18,27.2,27.16,27.18,43800.0,17.201,17.2137,17.1884,17.201,43800.0
2008-07-16 15:35:00,27.2,27.22,27.18,27.22,37500.0,17.2137,17.2264,17.201,17.2264,37500.0
2008-07-16 15:40:00,27.21,27.24,27.2,27.24,60600.0,17.22,17.239,17.2137,17.239,60600.0
2008-07-16 15:45:00,27.24,27.25,27.22,27.23,26500.0,17.239,17.2453,17.2264,17.2327,26500.0
2008-07-16 15:50:00,27.23,27.23,27.2,27.2,44000.0,17.2327,17.2327,17.2137,17.2137,44000.0
2008-07-16 15:55:00,27.2,27.26,27.2,27.25,129000.0,17.2137,17.2517,17.2137,17.2453,129000.0
2008-07-17 09:30:00,27.2,27.2,26.99,27.05,127400.0,17.2137,17.2137,17.0808,17.1188,127400.0
2008-07-17 09:35:00,27.04,27.05,26.96,26.96,401200.0,17.1124,17.1188,17.0618,17.0618,401200.0
2008-07-17 09:40:00,26.96,27.0,26.95,26.97,125300.0,17.0618,17.0871,17.0555,17.0681,125300.0
2008-07-17 09:45:00,26.97,26.98,26.83,26.89,249500.0,17.0681,17.0745,16.9795,17.0175,249500.0
2008-07-17 09:50:00,26.89,26.95,26.88,26.92,319300.0,17.0175,17.0555,17.0112,17.0365,319300.0
2008-07-17 09:55:00,26.92,26.93,26.85,26.88,304000.0,17.0365,17.0428,16.9922,17.0112,304000.0
2008-07-17 10:00:00,26.87,26.89,26.84,26.88,53300.0,17.0049,17.0175,16.9859,17.0112,53300.0
2008-07-17 10:05:00,26.88,26.89,26.77,26.8,72300.0,17.0112,17.0175,16.9416,16.9606,72300.0
2008-07-17 10:10:00,26.8,26.85,26.8,26.83,47300.0,16.9606,16.9922,16.9606,16.9795,47300.0
2008-07-17 10:15:00,26.84,26.9,26.83,26.9,22100.0,16.9859,17.0238,16.9795,17.0238,22100.0
2008-07-17 10:20:00,26.91,26.92,26.89,26.91,34200.0,17.0302,17.0365,17.0175,17.0302,34200.0
2008-07-17 10:25:00,26.92,26.92,26.89,26.89,49500.0,17.0365,17.0365,17.0175,17.0175,49500.0
2008-07-17 10:30:00,26.89,26.91,26.88,26.9,18600.0,17.0175,17.0302,17.0112,17.0238,18600.0
2008-07-17 10:35:00,26.9,26.98,26.9,26.96,31500.0,17.0238,17.0745,17.0238,17.0618,31500.0
2008-07-17 10:40:00,26.95,26.96,26.88,26.88,24000.0,17.0555,17.0618,17.0112,17.0112,24000.0
2008-07-17 10:45:00,26.89,26.93,26.88,26.93,21900.0,17.0175,17.0428,17.0112,17.0428,21900.0
2008-07-17 10:50:00,26.92,26.92,26.87,26.89,28100.0,17.0365,17.0365,17.0049,17.0175,28100.0
2008-07-17 10:55:00,26.88,26.93,26.88,26.93,33100.0,17.0112,17.0428,17.0112,17.0428,33100.0
2008-07-17 11:00:00,26.93,26.95,26.9,26.9,30200.0,17.0428,17.0555,17.0238,17.0238,30200.0
2008-07-17 11:05:00,26.91,26.91,26.89,26.91,72500.0,17.0302,17.0302,17.0175,17.0302,72500.0
2008-07-17 11:10:00,26.91,26.99,26.9,26.99,68900.0,17.0302,17.0808,17.0238,17.0808,68900.0
2008-07-17 11:15:00,26.98,26.98,26.97,26.98,28500.0,17.0745,17.0745,17.0681,17.0745,28500.0
2008-07-17 11:20:00,26.98,26.99,26.95,26.99,52000.0,17.0745,17.0808,17.0555,17.0808,52000.0
2008-07-17 11:25:00,26.99,27.06,26.98,27.04,63700.0,17.0808,17.1251,17.0745,17.1124,63700.0
2008-07-17 11:30:00,27.03,27.04,27.0,27.02,34100.0,17.1061,17.1124,17.0871,17.0998,34100.0
2008-07-17 11:35:00,27.02,27.06,27.01,27.05,127700.0,17.0998,17.1251,17.0935,17.1188,127700.0
2008-07-17 11:40:00,27.04,27.07,27.04,27.05,60200.0,17.1124,17.1314,17.1124,17.1188,60200.0
2008-07-17 11:45:00,27.05,27.06,27.04,27.05,38000.0,17.1188,17.1251,17.1124,17.1188,38000.0
2008-07-17 11:50:00,27.05,27.08,27.05,27.08,38200.0,17.1188,17.1378,17.1188,17.1378,38200.0
2008-07-17 11:55:00,27.08,27.09,27.07,27.09,29600.0,17.1378,17.1441,17.1314,17.1441,29600.0
2008-07-17 12:00:00,27.08,27.08,27.06,27.06,41300.0,17.1378,17.1378,17.1251,17.1251,41300.0
2008-07-17 12:05:00,27.07,27.07,27.05,27.06,20000.0,17.1314,17.1314,17.1188,17.1251,20000.0
2008-07-17 12:10:00,27.06,27.07,27.04,27.04,17200.0,17.1251,17.1314,17.1124,17.1124,17200.0
2008-07-17 12:15:00,27.05,27.05,27.02,27.05,19900.0,17.1188,17.1188,17.0998,17.1188,19900.0
2008-07-17 12:20:00,27.05,27.08,27.04,27.05,15100.0,17.1188,17.1378,17.1124,17.1188,15100.0
2008-07-17 12:25:00,27.06,27.06,27.04,27.05,6100.0,17.1251,17.1251,17.1124,17.1188,6100.0
2008-07-17 12:30:00,27.04,27.05,27.02,27.02,18600.0,17.1124,17.1188,17.0998,17.0998,18600.0
2008-07-17 12:35:00,27.02,27.03,26.99,26.99,12700.0,17.0998,17.1061,17.0808,17.0808,12700.0
2008-07-17 12:40:00,27.0,27.01,26.99,26.99,64700.0,17.0871,17.0935,17.0808,17.0808,64700.0
2008-07-17 12:45:00,26.99,27.03,26.99,27.03,22500.0,17.0808,17.1061,17.0808,17.1061,22500.0
2008-07-17 12:50:00,27.03,27.07,27.03,27.04,91500.0,17.1061,17.1314,17.1061,17.1124,91500.0
2008-07-17 12:55:00,27.05,27.08,27.05,27.06,56800.0,17.1188,17.1378,17.1188,17.1251,56800.0
2008-07-17 13:00:00,27.06,27.07,27.03,27.06,66900.0,17.1251,17.1314,17.1061,17.1251,66900.0
2008-07-17 13:05:00,27.07,27.1,27.07,27.1,87400.0,17.1314,17.1504,17.1314,17.1504,87400.0
2008-07-17 13:10:00,27.1,27.16,27.09,27.16,90100.0,17.1504,17.1884,17.1441,17.1884,90100.0
2008-07-17 13:15:00,27.16,27.23,27.15,27.22,78100.0,17.1884,17.2327,17.1821,17.2264,78100.0
2008-07-17 13:20:00,27.22,27.23,27.19,27.21,42300.0,17.2264,17.2327,17.2074,17.22,42300.0
2008-07-17 13:25:00,27.21,27.21,27.17,27.17,25300.0,17.22,17.22,17.1947,17.1947,25300.0
2008-07-17 13:30:00,27.18,27.21,27.17,27.19,34900.0,17.201,17.22,17.1947,17.2074,34900.0
2008-07-17 13:35:00,27.2,27.23,27.19,27.23,42200.0,17.2137,17.2327,17.2074,17.2327,42200.0
2008-07-17 13:40:00,27.23,27.27,27.23,27.24,133200.0,17.2327,17.258,17.2327,17.239,133200.0
2008-07-17 13:45:00,27.25,27.26,27.23,27.26,61800.0,17.2453,17.2517,17.2327,17.2517,61800.0
2008-07-17 13:50:00,27.26,27.27,27.25,27.25,32300.0,17.2517,17.258,17.2453,17.2453,32300.0
2008-07-17 13:55:00,27.24,27.25,27.23,27.25,47100.0,17.239,17.2453,17.2327,17.2453,47100.0
2008-07-17 14:00:00,27.25,27.25,27.22,27.24,87400.0,17.2453,17.2453,17.2264,17.239,87400.0
2008-07-17 14:05:00,27.23,27.25,27.22,27.22,46800.0,17.2327,17.2453,17.2264,17.2264,46800.0
2008-07-17 14:10:00,27.22,27.24,27.2,27.2,40400.0,17.2264,17.239,17.2137,17.2137,40400.0
2008-07-17 14:15:00,27.2,27.21,27.19,27.21,27200.0,17.2137,17.22,17.2074,17.22,27200.0
2008-07-17 14:20:00,27.21,27.24,27.21,27.22,27800.0,17.22,17.239,17.22,17.2264,27800.0
2008-07-17 14:25:00,27.22,27.25,27.22,27.23,38100.0,17.2264,17.2453,17.2264,17.2327,38100.0
2008-07-17 14:30:00,27.24,27.24,27.18,27.18,24300.0,17.239,17.239,17.201,17.201,24300.0
2008-07-17 14:35:00,27.19,27.2,27.17,27.2,24200.0,17.2074,17.2137,17.1947,17.2137,24200.0
2008-07-17 14:40:00,27.2,27.21,27.17,27.19,19000.0,17.2137,17.22,17.1947,17.2074,19000.0
2008-07-17 14:45:00,27.2,27.2,27.18,27.2,36100.0,17.2137,17.2137,17.201,17.2137,36100.0
2008-07-17 14:50:00,27.2,27.23,27.2,27.2,43600.0,17.2137,17.2327,17.2137,17.2137,43600.0
2008-07-17 14:55:00,27.21,27.21,27.15,27.17,30500.0,17.22,17.22,17.1821,17.1947,30500.0
2008-07-17 15:00:00,27.17,27.23,27.17,27.21,46300.0,17.1947,17.2327,17.1947,17.22,46300.0
2008-07-17 15:05:00,27.21,27.22,27.17,27.17,36100.0,17.22,17.2264,17.1947,17.1947,36100.0
2008-07-17 15:10:00,27.16,27.19,27.16,27.17,38300.0,17.1884,17.2074,17.1884,17.1947,38300.0
2008-07-17 15:15:00,27.18,27.2,27.17,27.18,95800.0,17.201,17.2137,17.1947,17.201,95800.0
2008-07-17 15:20:00,27.19,27.2,27.18,27.19,64900.0,17.2074,17.2137,17.201,17.2074,64900.0
2008-07-17 15:25:00,27.19,27.2,27.17,27.17,55900.0,17.2074,17.2137,17.1947,17.1947,55900.0
2008-07-17 15:30:00,27.18,27.19,27.16,27.17,78000.0,17.201,17.2074,17.1884,17.1947,78000.0
2008-07-17 15:35:00,27.17,27.18,27.12,27.13,146500.0,17.1947,17.201,17.1631,17.1694,146500.0
2008-07-17 15:40:00,27.12,27.18,27.12,27.17,59100.0,17.1631,17.201,17.1631,17.1947,59100.0
2008-07-17 15:45:00,27.17,27.22,27.16,27.21,41700.0,17.1947,17.2264,17.1884,17.22,41700.0
2008-07-17 15:50:00,27.2,27.2,27.16,27.16,26100.0,17.2137,17.2137,17.1884,17.1884,26100.0
2008-07-17 15:55:00,27.16,27.19,27.14,27.19,95700.0,17.1884,17.2074,17.1757,17.2074,95700.0
2008-07-18 09:30:00,27.3,27.3,27.07,27.07,14000.0,17.277,17.277,17.1314,17.1314,14000.0
2008-07-18 09:35:00,27.07,27.07,27.01,27.02,9900.0,17.1314,17.1314,17.0935,17.0998,9900.0
2008-07-18 09:40:00,27.02,27.07,27.02,27.07,17300.0,17.0998,17.1314,17.0998,17.1314,17300.0
2008-07-18 09:45:00,27.07,27.09,27.04,27.04,47300.0,17.1314,17.1441,17.1124,17.1124,47300.0
2008-07-18 09:50:00,27.04,27.06,27.03,27.03,8600.0,17.1124,17.1251,17.1061,17.1061,8600.0
2008-07-18 09:55:00,27.01,27.04,27.0,27.02,26800.0,17.0935,17.1124,17.0871,17.0998,26800.0
2008-07-18 10:00:00,27.01,27.02,26.98,26.99,19500.0,17.0935,17.0998,17.0745,17.0808,19500.0
2008-07-18 10:05:00,26.99,27.04,26.99,27.03,33800.0,17.0808,17.1124,17.0808,17.1061,33800.0
2008-07-18 10:10:00,27.03,27.03,27.0,27.02,30100.0,17.1061,17.1061,17.0871,17.0998,30100.0
2008-07-18 10:15:00,27.01,27.02,27.0,27.02,19000.0,17.0935,17.0998,17.0871,17.0998,19000.0
2008-07-18 10:20:00,27.02,27.03,26.98,26.99,42500.0,17.0998,17.1061,17.0745,17.0808,42500.0
2008-07-18 10:25:00,26.98,27.0,26.98,26.99,10900.0,17.0745,17.0871,17.0745,17.0808,10900.0
2008-07-18 10:30:00,27.01,27.02,26.98,27.0,30500.0,17.0935,17.0998,17.0745,17.0871,30500.0
2008-07-18 10:35:00,27.0,27.0,26.96,26.96,42700.0,17.0871,17.0871,17.0618,17.0618,42700.0
2008-07-18 10:40:00,26.95,26.96,26.94,26.96,39200.0,17.0555,17.0618,17.0492,17.0618,39200.0
2008-07-18 10:45:00,26.96,27.02,26.94,27.01,36800.0,17.0618,17.0998,17.0492,17.0935,36800.0
2008-07-18 10:50:00,27.03,27.03,27.0,27.0,15200.0,17.1061,17.1061,17.0871,17.0871,15200.0
2008-07-18 10:55:00,27.0,27.02,26.99,26.99,12700.0,17.0871,17.0998,17.0808,17.0808,12700.0
2008-07-18 11:00:00,27.0,27.02,26.99,26.99,15300.0,17.0871,17.0998,17.0808,17.0808,15300.0
2008-07-18 11:05:00,27.0,27.01,26.99,26.99,30200.0,17.0871,17.0935,17.0808,17.0808,30200.0
2008-07-18 11:10:00,26.99,27.02,26.99,27.01,7500.0,17.0808,17.0998,17.0808,17.0935,7500.0
2008-07-18 11:15:00,27.01,27.05,27.01,27.04,13000.0,17.0935,17.1188,17.0935,17.1124,13000.0
2008-07-18 11:20:00,27.04,27.05,27.03,27.03,14100.0,17.1124,17.1188,17.1061,17.1061,14100.0
2008-07-18 11:25:00,27.03,27.03,26.99,27.0,30100.0,17.1061,17.1061,17.0808,17.0871,30100.0
2008-07-18 11:30:00,26.99,27.0,26.97,26.98,54400.0,17.0808,17.0871,17.0681,17.0745,54400.0
2008-07-18 11:35:00,26.97,26.97,26.96,26.96,12600.0,17.0681,17.0681,17.0618,17.0618,12600.0
2008-07-18 11:40:00,26.97,26.97,26.96,26.96,9300.0,17.0681,17.0681,17.0618,17.0618,9300.0
2008-07-18 11:45:00,26.97,26.97,26.95,26.95,10200.0,17.0681,17.0681,17.0555,17.0555,10200.0
2008-07-18 11:50:00,26.95,26.95,26.93,26.93,93900.0,17.0555,17.0555,17.0428,17.0428,93900.0
2008-07-18 11:55:00,26.94,26.94,26.92,26.92,8700.0,17.0492,17.0492,17.0365,17.0365,8700.0
2008-07-18 12:00:00,26.92,26.95,26.92,26.94,5400.0,17.0365,17.0555,17.0365,17.0492,5400.0
2008-07-18 12:05:00,26.94,26.94,26.89,26.89,138000.0,17.0492,17.0492,17.0175,17.0175,138000.0
2008-07-18 12:10:00,26.9,26.91,26.88,26.9,44600.0,17.0238,17.0302,17.0112,17.0238,44600.0
2008-07-18 12:15:00,26.89,26.9,26.88,26.9,126400.0,17.0175,17.0238,17.0112,17.0238,126400.0
2008-07-18 12:20:00,26.9,26.92,26.9,26.92,5200.0,17.0238,17.0365,17.0238,17.0365,5200.0
2008-07-18 12:25:00,26.93,26.93,26.91,26.91,2600.0,17.0428,17.0428,17.0302,17.0302,2600.0
2008-07-18 12:30:00,26.91,26.91,26.89,26.91,12300.0,17.0302,17.0302,17.0175,17.0302,12300.0
2008-07-18 12:35:00,26.9,26.93,26.9,26.92,9300.0,17.0238,17.0428,17.0238,17.0365,9300.0
2008-07-18 12:40:00,26.92,26.93,26.92,26.93,1800.0,17.0365,17.0428,17.0365,17.0428,1800.0
2008-07-18 12:45:00,26.94,26.95,26.94,26.95,6800.0,17.0492,17.0555,17.0492,17.0555,6800.0
2008-07-18 12:50:00,26.95,26.95,26.92,26.93,27500.0,17.0555,17.0555,17.0365,17.0428,27500.0
2008-07-18 12:55:00,26.92,26.93,26.87,26.87,437400.0,17.0365,17.0428,17.0049,17.0049,437400.0
2008-07-18 13:00:00,26.88,26.9,26.88,26.89,33000.0,17.0112,17.0238,17.0112,17.0175,33000.0
2008-07-18 13:05:00,26.89,26.9,26.89,26.89,13300.0,17.0175,17.0238,17.0175,17.0175,13300.0
2008-07-18 13:10:00,26.9,26.91,26.88,26.91,19700.0,17.0238,17.0302,17.0112,17.0302,19700.0
2008-07-18 13:15:00,26.9,26.91,26.9,26.91,11400.0,17.0238,17.0302,17.0238,17.0302,11400.0
2008-07-18 13:20:00,26.91,26.93,26.91,26.93,600.0,17.0302,17.0428,17.0302,17.0428,600.0
2008-07-18 13:25:00,26.93,26.93,26.92,26.93,5900.0,17.0428,17.0428,17.0365,17.0428,5900.0
2008-07-18 13:30:00,26.93,26.97,26.93,26.97,8300.0,17.0428,17.0681,17.0428,17.0681,8300.0
2008-07-18 13:35:00,26.96,26.96,26.95,26.95,1800.0,17.0618,17.0618,17.0555,17.0555,1800.0
2008-07-18 13:40:00,26.95,26.96,26.94,26.94,4900.0,17.0555,17.0618,17.0492,17.0492,4900.0
2008-07-18 13:45:00,26.94,26.95,26.94,26.94,6400.0,17.0492,17.0555,17.0492,17.0492,6400.0
2008-07-18 13:50:00,26.93,26.95,26.91,26.91,233000.0,17.0428,17.0555,17.0302,17.0302,233000.0
2008-07-18 13:55:00,26.91,26.93,26.91,26.92,50000.0,17.0302,17.0428,17.0302,17.0365,50000.0
2008-07-18 14:00:00,26.93,26.94,26.92,26.94,6400.0,17.0428,17.0492,17.0365,17.0492,6400.0
2008-07-18 14:05:00,26.94,26.95,26.93,26.94,9100.0,17.0492,17.0555,17.0428,17.0492,9100.0
2008-07-18 14:10:00,26.94,26.99,26.94,26.98,24600.0,17.0492,17.0808,17.0492,17.0745,24600.0
2008-07-18 14:15:00,26.99,26.99,26.98,26.99,11500.0,17.0808,17.0808,17.0745,17.0808,11500.0
2008-07-18 14:20:00,27.0,27.0,26.98,26.98,5900.0,17.0871,17.0871,17.0745,17.0745,5900.0
2008-07-18 14:25:00,26.97,26.98,26.97,26.98,5400.0,17.0681,17.0745,17.0681,17.0745,5400.0
2008-07-18 14:30:00,26.97,26.98,26.96,26.96,10600.0,17.0681,17.0745,17.0618,17.0618,10600.0
2008-07-18 14:35:00,26.95,26.98,26.95,26.98,2500.0,17.0555,17.0745,17.0555,17.0745,2500.0
2008-07-18 14:40:00,26.98,27.0,26.98,26.98,2900.0,17.0745,17.0871,17.0745,17.0745,2900.0
2008-07-18 14:45:00,26.98,26.99,26.97,26.97,5000.0,17.0745,17.0808,17.0681,17.0681,5000.0
2008-07-18 14:50:00,26.96,26.96,26.93,26.93,153700.0,17.0618,17.0618,17.0428,17.0428,153700.0
2008-07-18 14:55:00,26.94,26.95,26.93,26.95,8200.0,17.0492,17.0555,17.0428,17.0555,8200.0
2008-07-18 15:00:00,26.95,26.96,26.93,26.96,8600.0,17.0555,17.0618,17.0428,17.0618,8600.0
2008-07-18 15:05:00,26.96,26.97,26.95,26.95,80800.0,17.0618,17.0681,17.0555,17.0555,80800.0
2008-07-18 15:10:00,26.95,26.97,26.95,26.96,6500.0,17.0555,17.0681,17.0555,17.0618,6500.0
2008-07-18 15:15:00,26.96,26.96,26.93,26.93,21900.0,17.0618,17.0618,17.0428,17.0428,21900.0
2008-07-18 15:20:00,26.93,26.95,26.93,26.95,85400.0,17.0428,17.0555,17.0428,17.0555,85400.0
2008-07-18 15:25:00,26.95,26.95,26.94,26.95,9600.0,17.0555,17.0555,17.0492,17.0555,9600.0
2008-07-18 15:30:00,26.94,26.98,26.94,26.97,69600.0,17.0492,17.0745,17.0492,17.0681,69600.0
2008-07-18 15:35:00,26.97,26.98,26.96,26.97,10300.0,17.0681,17.0745,17.0618,17.0681,10300.0
2008-07-18 15:40:00,26.98,27.0,26.97,26.98,100000.0,17.0745,17.0871,17.0681,17.0745,100000.0
2008-07-18 15:45:00,26.98,27.0,26.97,27.0,31300.0,17.0745,17.0871,17.0681,17.0871,31300.0
2008-07-18 15:50:00,26.99,27.0,26.98,26.99,36900.0,17.0808,17.0871,17.0745,17.0808,36900.0
2008-07-18 15:55:00,26.99,27.01,26.97,26.97,255900.0,17.0808,17.0935,17.0681,17.0681,255900.0
2008-07-21 09:30:00,26.9,27.01,26.9,26.99,22700.0,17.0238,17.0935,17.0238,17.0808,22700.0
2008-07-21 09:35:00,26.99,27.0,26.98,27.0,30200.0,17.0808,17.0871,17.0745,17.0871,30200.0
2008-07-21 09:40:00,27.01,27.03,26.99,26.99,17400.0,17.0935,17.1061,17.0808,17.0808,17400.0
2008-07-21 09:45:00,26.99,27.01,26.99,27.01,33200.0,17.0808,17.0935,17.0808,17.0935,33200.0
2008-07-21 09:50:00,27.0,27.03,27.0,27.03,28800.0,17.0871,17.1061,17.0871,17.1061,28800.0
2008-07-21 09:55:00,27.02,27.02,26.94,26.94,29300.0,17.0998,17.0998,17.0492,17.0492,29300.0
2008-07-21 10:00:00,26.95,26.96,26.86,26.86,41300.0,17.0555,17.0618,16.9985,16.9985,41300.0
2008-07-21 10:05:00,26.86,26.86,26.84,26.86,42000.0,16.9985,16.9985,16.9859,16.9985,42000.0
2008-07-21 10:10:00,26.86,26.87,26.84,26.87,25600.0,16.9985,17.0049,16.9859,17.0049,25600.0
2008-07-21 10:15:00,26.87,26.9,26.86,26.87,32700.0,17.0049,17.0238,16.9985,17.0049,32700.0
2008-07-21 10:20:00,26.87,26.87,26.83,26.84,46000.0,17.0049,17.0049,16.9795,16.9859,46000.0
2008-07-21 10:25:00,26.84,26.87,26.84,26.84,59300.0,16.9859,17.0049,16.9859,16.9859,59300.0
2008-07-21 10:30:00,26.83,26.83,26.8,26.81,43900.0,16.9795,16.9795,16.9606,16.9669,43900.0
2008-07-21 10:35:00,26.81,26.82,26.77,26.8,272900.0,16.9669,16.9732,16.9416,16.9606,272900.0
2008-07-21 10:40:00,26.8,26.82,26.79,26.8,25300.0,16.9606,16.9732,16.9542,16.9606,25300.0
2008-07-21 10:45:00,26.81,26.82,26.8,26.81,22100.0,16.9669,16.9732,16.9606,16.9669,22100.0
2008-07-21 10:50:00,26.81,26.82,26.8,26.81,142400.0,16.9669,16.9732,16.9606,16.9669,142400.0
2008-07-21 10:55:00,26.81,26.81,26.78,26.78,104300.0,16.9669,16.9669,16.9479,16.9479,104300.0
2008-07-21 11:00:00,26.78,26.78,26.77,26.78,40100.0,16.9479,16.9479,16.9416,16.9479,40100.0
2008-07-21 11:05:00,26.77,26.82,26.77,26.82,151200.0,16.9416,16.9732,16.9416,16.9732,151200.0
2008-07-21 11:10:00,26.83,26.85,26.81,26.81,18400.0,16.9795,16.9922,16.9669,16.9669,18400.0
2008-07-21 11:15:00,26.8,26.83,26.8,26.83,20200.0,16.9606,16.9795,16.9606,16.9795,20200.0
2008-07-21 11:20:00,26.83,26.88,26.82,26.88,30800.0,16.9795,17.0112,16.9732,17.0112,30800.0
2008-07-21 11:25:00,26.88,26.88,26.85,26.85,28200.0,17.0112,17.0112,16.9922,16.9922,28200.0
2008-07-21 11:30:00,26.85,26.85,26.81,26.82,21300.0,16.9922,16.9922,16.9669,16.9732,21300.0
2008-07-21 11:35:00,26.81,26.83,26.79,26.79,43000.0,16.9669,16.9795,16.9542,16.9542,43000.0
2008-07-21 11:40:00,26.79,26.79,26.76,26.78,283800.0,16.9542,16.9542,16.9352,16.9479,283800.0
2008-07-21 11:45:00,26.78,26.81,26.77,26.8,35100.0,16.9479,16.9669,16.9416,16.9606,35100.0
2008-07-21 11:50:00,26.8,26.8,26.78,26.78,29700.0,16.9606,16.9606,16.9479,16.9479,29700.0
2008-07-21 11:55:00,26.78,26.8,26.77,26.77,34900.0,16.9479,16.9606,16.9416,16.9416,34900.0
2008-07-21 12:00:00,26.77,26.81,26.77,26.8,44800.0,16.9416,16.9669,16.9416,16.9606,44800.0
2008-07-21 12:05:00,26.81,26.81,26.79,26.79,7400.0,16.9669,16.9669,16.9542,16.9542,7400.0
2008-07-21 12:10:00,26.79,26.82,26.79,26.82,39800.0,16.9542,16.9732,16.9542,16.9732,39800.0
2008-07-21 12:15:00,26.82,26.84,26.82,26.84,13800.0,16.9732,16.9859,16.9732,16.9859,13800.0
2008-07-21 12:20:00,26.84,26.86,26.83,26.86,34400.0,16.9859,16.9985,16.9795,16.9985,34400.0
2008-07-21 12:25:00,26.86,26.88,26.86,26.86,11900.0,16.9985,17.0112,16.9985,16.9985,11900.0
2008-07-21 12:30:00,26.85,26.88,26.85,26.87,17100.0,16.9922,17.0112,16.9922,17.0049,17100.0
2008-07-21 12:35:00,26.87,26.89,26.87,26.89,13300.0,17.0049,17.0175,17.0049,17.0175,13300.0
2008-07-21 12:40:00,26.88,26.89,26.88,26.89,21200.0,17.0112,17.0175,17.0112,17.0175,21200.0
2008-07-21 12:45:00,26.89,26.9,26.88,26.89,28000.0,17.0175,17.0238,17.0112,17.0175,28000.0
2008-07-21 12:50:00,26.89,26.89,26.88,26.88,9800.0,17.0175,17.0175,17.0112,17.0112,9800.0
2008-07-21 12:55:00,26.88,26.88,26.85,26.85,25200.0,17.0112,17.0112,16.9922,16.9922,25200.0
2008-07-21 13:00:00,26.84,26.85,26.84,26.85,9800.0,16.9859,16.9922,16.9859,16.9922,9800.0
2008-07-21 13:05:00,26.85,26.86,26.84,26.85,15900.0,16.9922,16.9985,16.9859,16.9922,15900.0
2008-07-21 13:10:00,26.85,26.85,26.82,26.82,36400.0,16.9922,16.9922,16.9732,16.9732,36400.0
2008-07-21 13:15:00,26.82,26.84,26.82,26.84,29200.0,16.9732,16.9859,16.9732,16.9859,29200.0
2008-07-21 13:20:00,26.83,26.84,26.82,26.84,15600.0,16.9795,16.9859,16.9732,16.9859,15600.0
2008-07-21 13:25:00,26.85,26.86,26.84,26.84,13400.0,16.9922,16.9985,16.9859,16.9859,13400.0
2008-07-21 13:30:00,26.84,26.84,26.82,26.83,15600.0,16.9859,16.9859,16.9732,16.9795,15600.0
2008-07-21 13:35:00,26.83,26.85,26.83,26.85,14000.0,16.9795,16.9922,16.9795,16.9922,14000.0
2008-07-21 13:40:00,26.85,26.85,26.83,26.84,15600.0,16.9922,16.9922,16.9795,16.9859,15600.0
2008-07-21 13:45:00,26.83,26.83,26.81,26.81,9500.0,16.9795,16.9795,16.9669,16.9669,9500.0
2008-07-21 13:50:00,26.82,26.82,26.8,26.82,25100.0,16.9732,16.9732,16.9606,16.9732,25100.0
2008-07-21 13:55:00,26.83,26.83,26.82,26.82,7800.0,16.9795,16.9795,16.9732,16.9732,7800.0
2008-07-21 14:00:00,26.82,26.83,26.8,26.81,31000.0,16.9732,16.9795,16.9606,16.9669,31000.0
2008-07-21 14:05:00,26.81,26.83,26.81,26.83,16900.0,16.9669,16.9795,16.9669,16.9795,16900.0
2008-07-21 14:10:00,26.83,26.83,26.81,26.82,30200.0,16.9795,16.9795,16.9669,16.9732,30200.0
2008-07-21 14:15:00,26.82,26.83,26.8,26.83,286500.0,16.9732,16.9795,16.9606,16.9795,286500.0
2008-07-21 14:20:00,26.82,26.82,26.81,26.81,29600.0,16.9732,16.9732,16.9669,16.9669,29600.0
2008-07-21 14:25:00,26.81,26.83,26.78,26.79,65400.0,16.9669,16.9795,16.9479,16.9542,65400.0
2008-07-21 14:30:00,26.79,26.8,26.78,26.8,12800.0,16.9542,16.9606,16.9479,16.9606,12800.0
2008-07-21 14:35:00,26.8,26.8,26.78,26.79,10100.0,16.9606,16.9606,16.9479,16.9542,10100.0
2008-07-21 14:40:00,26.78,26.79,26.77,26.77,17800.0,16.9479,16.9542,16.9416,16.9416,17800.0
2008-07-21 14:45:00,26.78,26.8,26.77,26.8,283400.0,16.9479,16.9606,16.9416,16.9606,283400.0
2008-07-21 14:50:00,26.79,26.8,26.79,26.79,9600.0,16.9542,16.9606,16.9542,16.9542,9600.0
2008-07-21 14:55:00,26.79,26.81,26.79,26.8,16200.0,16.9542,16.9669,16.9542,16.9606,16200.0
2008-07-21 15:00:00,26.8,26.82,26.8,26.8,19000.0,16.9606,16.9732,16.9606,16.9606,19000.0
2008-07-21 15:05:00,26.79,26.82,26.78,26.81,33100.0,16.9542,16.9732,16.9479,16.9669,33100.0
2008-07-21 15:10:00,26.81,26.83,26.8,26.82,315200.0,16.9669,16.9795,16.9606,16.9732,315200.0
2008-07-21 15:15:00,26.82,26.84,26.82,26.82,12500.0,16.9732,16.9859,16.9732,16.9732,12500.0
2008-07-21 15:20:00,26.83,26.84,26.82,26.83,31200.0,16.9795,16.9859,16.9732,16.9795,31200.0
2008-07-21 15:25:00,26.83,26.83,26.81,26.82,26400.0,16.9795,16.9795,16.9669,16.9732,26400.0
2008-07-21 15:30:00,26.81,26.81,26.8,26.8,24400.0,16.9669,16.9669,16.9606,16.9606,24400.0
2008-07-21 15:35:00,26.8,26.82,26.8,26.8,17600.0,16.9606,16.9732,16.9606,16.9606,17600.0
2008-07-21 15:40:00,26.81,26.82,26.78,26.79,35600.0,16.9669,16.9732,16.9479,16.9542,35600.0
2008-07-21 15:45:00,26.79,26.81,26.78,26.8,27800.0,16.9542,16.9669,16.9479,16.9606,27800.0
2008-07-21 15:50:00,26.79,26.8,26.78,26.79,34800.0,16.9542,16.9606,16.9479,16.9542,34800.0
2008-07-21 15:55:00,26.78,26.82,26.78,26.8,80600.0,16.9479,16.9732,16.9479,16.9606,80600.0
2008-07-22 09:30:00,26.8,26.95,26.8,26.93,47200.0,16.9606,17.0555,16.9606,17.0428,47200.0
2008-07-22 09:35:00,26.94,27.04,26.92,27.04,46800.0,17.0492,17.1124,17.0365,17.1124,46800.0
2008-07-22 09:40:00,27.04,27.06,27.01,27.02,19400.0,17.1124,17.1251,17.0935,17.0998,19400.0
2008-07-22 09:45:00,27.0,27.05,26.96,27.05,50700.0,17.0871,17.1188,17.0618,17.1188,50700.0
2008-07-22 09:50:00,27.04,27.05,27.03,27.03,19700.0,17.1124,17.1188,17.1061,17.1061,19700.0
2008-07-22 09:55:00,27.05,27.12,27.05,27.11,21600.0,17.1188,17.1631,17.1188,17.1567,21600.0
2008-07-22 10:00:00,27.12,27.22,27.12,27.2,35700.0,17.1631,17.2264,17.1631,17.2137,35700.0
2008-07-22 10:05:00,27.21,27.23,27.2,27.22,88900.0,17.22,17.2327,17.2137,17.2264,88900.0
2008-07-22 10:10:00,27.22,27.23,27.17,27.17,78000.0,17.2264,17.2327,17.1947,17.1947,78000.0
2008-07-22 10:15:00,27.16,27.21,27.16,27.19,15900.0,17.1884,17.22,17.1884,17.2074,15900.0
2008-07-22 10:20:00,27.2,27.21,27.18,27.18,6000.0,17.2137,17.22,17.201,17.201,6000.0
2008-07-22 10:25:00,27.17,27.18,27.17,27.17,3500.0,17.1947,17.201,17.1947,17.1947,3500.0
2008-07-22 10:30:00,27.16,27.18,27.15,27.15,12900.0,17.1884,17.201,17.1821,17.1821,12900.0
2008-07-22 10:35:00,27.15,27.15,27.14,27.15,2800.0,17.1821,17.1821,17.1757,17.1821,2800.0
2008-07-22 10:40:00,27.14,27.15,27.14,27.14,12000.0,17.1757,17.1821,17.1757,17.1757,12000.0
2008-07-22 10:45:00,27.14,27.16,27.14,27.16,4800.0,17.1757,17.1884,17.1757,17.1884,4800.0
2008-07-22 10:50:00,27.17,27.17,27.12,27.12,5200.0,17.1947,17.1947,17.1631,17.1631,5200.0
2008-07-22 10:55:00,27.13,27.13,27.11,27.12,5700.0,17.1694,17.1694,17.1567,17.1631,5700.0
2008-07-22 11:00:00,27.12,27.17,27.12,27.16,23000.0,17.1631,17.1947,17.1631,17.1884,23000.0
2008-07-22 11:05:00,27.17,27.19,27.16,27.17,9200.0,17.1947,17.2074,17.1884,17.1947,9200.0
2008-07-22 11:10:00,27.17,27.19,27.17,27.18,9800.0,17.1947,17.2074,17.1947,17.201,9800.0
2008-07-22 11:15:00,27.18,27.18,27.15,27.15,6300.0,17.201,17.201,17.1821,17.1821,6300.0
2008-07-22 11:20:00,27.16,27.2,27.16,27.18,3600.0,17.1884,17.2137,17.1884,17.201,3600.0
2008-07-22 11:25:00,27.17,27.17,27.14,27.14,4600.0,17.1947,17.1947,17.1757,17.1757,4600.0
2008-07-22 11:30:00,27.14,27.14,27.11,27.13,8400.0,17.1757,17.1757,17.1567,17.1694,8400.0
2008-07-22 11:35:00,27.12,27.12,27.1,27.1,5100.0,17.1631,17.1631,17.1504,17.1504,5100.0
2008-07-22 11:40:00,27.09,27.11,27.09,27.11,3700.0,17.1441,17.1567,17.1441,17.1567,3700.0
2008-07-22 11:45:00,27.12,27.13,27.12,27.12,6300.0,17.1631,17.1694,17.1631,17.1631,6300.0
2008-07-22 11:50:00,27.12,27.12,27.09,27.09,69500.0,17.1631,17.1631,17.1441,17.1441,69500.0
2008-07-22 11:55:00,27.08,27.09,27.08,27.09,35700.0,17.1378,17.1441,17.1378,17.1441,35700.0
2008-07-22 12:00:00,27.09,27.1,27.08,27.1,22300.0,17.1441,17.1504,17.1378,17.1504,22300.0
2008-07-22 12:05:00,27.1,27.13,27.1,27.13,8800.0,17.1504,17.1694,17.1504,17.1694,8800.0
2008-07-22 12:10:00,27.14,27.14,27.13,27.13,8200.0,17.1757,17.1757,17.1694,17.1694,8200.0
2008-07-22 12:15:00,27.12,27.14,27.11,27.13,11100.0,17.1631,17.1757,17.1567,17.1694,11100.0
2008-07-22 12:20:00,27.14,27.17,27.13,27.17,7200.0,17.1757,17.1947,17.1694,17.1947,7200.0
2008-07-22 12:25:00,27.18,27.18,27.11,27.11,9600.0,17.201,17.201,17.1567,17.1567,9600.0
2008-07-22 12:30:00,27.12,27.12,27.1,27.11,4700.0,17.1631,17.1631,17.1504,17.1567,4700.0
2008-07-22 12:35:00,27.11,27.11,27.11,27.11,700.0,17.1567,17.1567,17.1567,17.1567,700.0
2008-07-22 12:40:00,27.1,27.11,27.1,27.11,6700.0,17.1504,17.1567,17.1504,17.1567,6700.0
2008-07-22 12:45:00,27.11,27.13,27.11,27.12,9600.0,17.1567,17.1694,17.1567,17.1631,9600.0
2008-07-22 12:50:00,27.12,27.14,27.12,27.14,8000.0,17.1631,17.1757,17.1631,17.1757,8000.0
2008-07-22 12:55:00,27.15,27.15,27.14,27.15,11800.0,17.1821,17.1821,17.1757,17.1821,11800.0
2008-07-22 13:00:00,27.15,27.16,27.14,27.14,8800.0,17.1821,17.1884,17.1757,17.1757,8800.0
2008-07-22 13:05:00,27.13,27.13,27.13,27.13,4400.0,17.1694,17.1694,17.1694,17.1694,4400.0
2008-07-22 13:10:00,27.14,27.16,27.13,27.14,7600.0,17.1757,17.1884,17.1694,17.1757,7600.0
2008-07-22 13:15:00,27.14,27.15,27.12,27.14,10600.0,17.1757,17.1821,17.1631,17.1757,10600.0
2008-07-22 13:20:00,27.14,27.15,27.14,27.15,2500.0,17.1757,17.1821,17.1757,17.1821,2500.0
2008-07-22 13:25:00,27.16,27.16,27.14,27.15,5500.0,17.1884,17.1884,17.1757,17.1821,5500.0
2008-07-22 13:30:00,27.15,27.16,27.14,27.14,9900.0,17.1821,17.1884,17.1757,17.1757,9900.0
2008-07-22 13:35:00,27.14,27.17,27.14,27.17,22500.0,17.1757,17.1947,17.1757,17.1947,22500.0
2008-07-22 13:40:00,27.16,27.17,27.15,27.17,18300.0,17.1884,17.1947,17.1821,17.1947,18300.0
2008-07-22 13:45:00,27.17,27.19,27.17,27.18,8500.0,17.1947,17.2074,17.1947,17.201,8500.0
2008-07-22 13:50:00,27.17,27.18,27.15,27.16,7400.0,17.1947,17.201,17.1821,17.1884,7400.0
2008-07-22 13:55:00,27.16,27.16,27.13,27.14,10000.0,17.1884,17.1884,17.1694,17.1757,10000.0
2008-07-22 14:00:00,27.14,27.14,27.12,27.13,12800.0,17.1757,17.1757,17.1631,17.1694,12800.0
2008-07-22 14:05:00,27.14,27.15,27.13,27.14,25700.0,17.1757,17.1821,17.1694,17.1757,25700.0
2008-07-22 14:10:00,27.14,27.15,27.08,27.09,10400.0,17.1757,17.1821,17.1378,17.1441,10400.0
2008-07-22 14:15:00,27.09,27.11,27.09,27.1,19700.0,17.1441,17.1567,17.1441,17.1504,19700.0
2008-07-22 14:20:00,27.1,27.12,27.1,27.11,20300.0,17.1504,17.1631,17.1504,17.1567,20300.0
2008-07-22 14:25:00,27.12,27.13,27.11,27.13,13700.0,17.1631,17.1694,17.1567,17.1694,13700.0
2008-07-22 14:30:00,27.13,27.15,27.13,27.15,25400.0,17.1694,17.1821,17.1694,17.1821,25400.0
2008-07-22 14:35:00,27.15,27.15,27.1,27.12,10500.0,17.1821,17.1821,17.1504,17.1631,10500.0
2008-07-22 14:40:00,27.12,27.14,27.1,27.14,9100.0,17.1631,17.1757,17.1504,17.1757,9100.0
2008-07-22 14:45:00,27.14,27.15,27.13,27.13,12300.0,17.1757,17.1821,17.1694,17.1694,12300.0
2008-07-22 14:50:00,27.13,27.14,27.12,27.13,9800.0,17.1694,17.1757,17.1631,17.1694,9800.0
2008-07-22 14:55:00,27.14,27.14,27.11,27.12,20700.0,17.1757,17.1757,17.1567,17.1631,20700.0
2008-07-22 15:00:00,27.13,27.13,27.11,27.11,5600.0,17.1694,17.1694,17.1567,17.1567,5600.0
2008-07-22 15:05:00,27.12,27.12,27.1,27.1,15600.0,17.1631,17.1631,17.1504,17.1504,15600.0
2008-07-22 15:10:00,27.11,27.13,27.11,27.11,14300.0,17.1567,17.1694,17.1567,17.1567,14300.0
2008-07-22 15:15:00,27.11,27.11,27.11,27.11,3000.0,17.1567,17.1567,17.1567,17.1567,3000.0
2008-07-22 15:20:00,27.11,27.12,27.11,27.11,3000.0,17.1567,17.1631,17.1567,17.1567,3000.0
2008-07-22 15:25:00,27.12,27.16,27.12,27.16,8800.0,17.1631,17.1884,17.1631,17.1884,8800.0
2008-07-22 15:30:00,27.15,27.17,27.15,27.15,9600.0,17.1821,17.1947,17.1821,17.1821,9600.0
2008-07-22 15:35:00,27.16,27.17,27.15,27.17,18800.0,17.1884,17.1947,17.1821,17.1947,18800.0
2008-07-22 15:40:00,27.18,27.26,27.17,27.26,27700.0,17.201,17.2517,17.1947,17.2517,27700.0
2008-07-22 15:45:00,27.25,27.26,27.24,27.26,31200.0,17.2453,17.2517,17.239,17.2517,31200.0
2008-07-22 15:50:00,27.26,27.28,27.25,27.26,35500.0,17.2517,17.2643,17.2453,17.2517,35500.0
2008-07-22 15:55:00,27.26,27.32,27.26,27.31,84200.0,17.2517,17.2896,17.2517,17.2833,84200.0
2008-07-23 09:30:00,27.28,27.28,27.15,27.19,33200.0,17.2643,17.2643,17.1821,17.2074,33200.0
2008-07-23 09:35:00,27.17,27.17,27.14,27.14,7200.0,17.1947,17.1947,17.1757,17.1757,7200.0
2008-07-23 09:40:00,27.14,27.2,27.14,27.16,56200.0,17.1757,17.2137,17.1757,17.1884,56200.0
2008-07-23 09:45:00,27.16,27.25,27.16,27.21,18200.0,17.1884,17.2453,17.1884,17.22,18200.0
2008-07-23 09:50:00,27.22,27.23,27.16,27.16,14200.0,17.2264,17.2327,17.1884,17.1884,14200.0
2008-07-23 09:55:00,27.17,27.2,27.15,27.2,22300.0,17.1947,17.2137,17.1821,17.2137,22300.0
2008-07-23 10:00:00,27.18,27.19,27.15,27.16,17200.0,17.201,17.2074,17.1821,17.1884,17200.0
2008-07-23 10:05:00,27.17,27.2,27.16,27.18,24000.0,17.1947,17.2137,17.1884,17.201,24000.0
2008-07-23 10:10:00,27.18,27.2,27.17,27.18,31200.0,17.201,17.2137,17.1947,17.201,31200.0
2008-07-23 10:15:00,27.18,27.27,27.18,27.26,52000.0,17.201,17.258,17.201,17.2517,52000.0
2008-07-23 10:20:00,27.26,27.35,27.26,27.33,35900.0,17.2517,17.3086,17.2517,17.296,35900.0
2008-07-23 10:25:00,27.34,27.35,27.31,27.31,37000.0,17.3023,17.3086,17.2833,17.2833,37000.0
2008-07-23 10:30:00,27.32,27.34,27.3,27.31,45400.0,17.2896,17.3023,17.277,17.2833,45400.0
2008-07-23 10:35:00,27.3,27.39,27.25,27.39,168900.0,17.277,17.3339,17.2453,17.3339,168900.0
2008-07-23 10:40:00,27.39,27.4,27.37,27.38,86000.0,17.3339,17.3403,17.3213,17.3276,86000.0
2008-07-23 10:45:00,27.37,27.37,27.31,27.32,35000.0,17.3213,17.3213,17.2833,17.2896,35000.0
2008-07-23 10:50:00,27.33,27.33,27.29,27.3,25800.0,17.296,17.296,17.2707,17.277,25800.0
2008-07-23 10:55:00,27.31,27.33,27.24,27.24,83900.0,17.2833,17.296,17.239,17.239,83900.0
2008-07-23 11:00:00,27.24,27.24,27.2,27.21,16400.0,17.239,17.239,17.2137,17.22,16400.0
2008-07-23 11:05:00,27.21,27.25,27.2,27.25,134600.0,17.22,17.2453,17.2137,17.2453,134600.0
2008-07-23 11:10:00,27.25,27.29,27.25,27.28,90500.0,17.2453,17.2707,17.2453,17.2643,90500.0
2008-07-23 11:15:00,27.29,27.31,27.29,27.3,34700.0,17.2707,17.2833,17.2707,17.277,34700.0
2008-07-23 11:20:00,27.3,27.31,27.29,27.3,28900.0,17.277,17.2833,17.2707,17.277,28900.0
2008-07-23 11:25:00,27.31,27.33,27.31,27.33,12600.0,17.2833,17.296,17.2833,17.296,12600.0
2008-07-23 11:30:00,27.32,27.33,27.31,27.33,14800.0,17.2896,17.296,17.2833,17.296,14800.0
2008-07-23 11:35:00,27.34,27.37,27.34,27.36,16400.0,17.3023,17.3213,17.3023,17.315,16400.0
2008-07-23 11:40:00,27.37,27.38,27.36,27.36,11000.0,17.3213,17.3276,17.315,17.315,11000.0
2008-07-23 11:45:00,27.36,27.38,27.34,27.34,56500.0,17.315,17.3276,17.3023,17.3023,56500.0
2008-07-23 11:50:00,27.34,27.35,27.31,27.31,23100.0,17.3023,17.3086,17.2833,17.2833,23100.0
2008-07-23 11:55:00,27.31,27.32,27.31,27.32,6800.0,17.2833,17.2896,17.2833,17.2896,6800.0
2008-07-23 12:00:00,27.33,27.35,27.32,27.35,30300.0,17.296,17.3086,17.2896,17.3086,30300.0
2008-07-23 12:05:00,27.35,27.36,27.33,27.33,23900.0,17.3086,17.315,17.296,17.296,23900.0
2008-07-23 12:10:00,27.32,27.33,27.29,27.3,24400.0,17.2896,17.296,17.2707,17.277,24400.0
2008-07-23 12:15:00,27.3,27.31,27.27,27.3,60400.0,17.277,17.2833,17.258,17.277,60400.0
2008-07-23 12:20:00,27.3,27.3,27.27,27.3,59400.0,17.277,17.277,17.258,17.277,59400.0
2008-07-23 12:25:00,27.3,27.3,27.29,27.29,22200.0,17.277,17.277,17.2707,17.2707,22200.0
2008-07-23 12:30:00,27.29,27.3,27.28,27.28,36000.0,17.2707,17.277,17.2643,17.2643,36000.0
2008-07-23 12:35:00,27.29,27.33,27.28,27.33,12500.0,17.2707,17.296,17.2643,17.296,12500.0
2008-07-23 12:40:00,27.34,27.34,27.33,27.33,20300.0,17.3023,17.3023,17.296,17.296,20300.0
2008-07-23 12:45:00,27.32,27.33,27.32,27.32,19900.0,17.2896,17.296,17.2896,17.2896,19900.0
2008-07-23 12:50:00,27.32,27.34,27.32,27.34,17000.0,17.2896,17.3023,17.2896,17.3023,17000.0
2008-07-23 12:55:00,27.34,27.37,27.34,27.35,19400.0,17.3023,17.3213,17.3023,17.3086,19400.0
2008-07-23 13:00:00,27.35,27.36,27.32,27.32,32200.0,17.3086,17.315,17.2896,17.2896,32200.0
2008-07-23 13:05:00,27.32,27.32,27.29,27.29,17500.0,17.2896,17.2896,17.2707,17.2707,17500.0
2008-07-23 13:10:00,27.29,27.35,27.29,27.34,23500.0,17.2707,17.3086,17.2707,17.3023,23500.0
2008-07-23 13:15:00,27.34,27.35,27.32,27.32,40200.0,17.3023,17.3086,17.2896,17.2896,40200.0
2008-07-23 13:20:00,27.33,27.34,27.32,27.33,17200.0,17.296,17.3023,17.2896,17.296,17200.0
2008-07-23 13:25:00,27.34,27.34,27.31,27.32,24100.0,17.3023,17.3023,17.2833,17.2896,24100.0
2008-07-23 13:30:00,27.31,27.33,27.29,27.29,20800.0,17.2833,17.296,17.2707,17.2707,20800.0
2008-07-23 13:35:00,27.29,27.34,27.28,27.34,31100.0,17.2707,17.3023,17.2643,17.3023,31100.0
2008-07-23 13:40:00,27.34,27.38,27.34,27.38,48300.0,17.3023,17.3276,17.3023,17.3276,48300.0
2008-07-23 13:45:00,27.39,27.39,27.34,27.35,87300.0,17.3339,17.3339,17.3023,17.3086,87300.0
2008-07-23 13:50:00,27.36,27.36,27.31,27.32,37300.0,17.315,17.315,17.2833,17.2896,37300.0
2008-07-23 13:55:00,27.31,27.32,27.28,27.32,320100.0,17.2833,17.2896,17.2643,17.2896,320100.0
2008-07-23 14:00:00,27.31,27.37,27.3,27.37,43300.0,17.2833,17.3213,17.277,17.3213,43300.0
2008-07-23 14:05:00,27.37,27.39,27.36,27.38,31500.0,17.3213,17.3339,17.315,17.3276,31500.0
2008-07-23 14:10:00,27.38,27.39,27.35,27.35,54400.0,17.3276,17.3339,17.3086,17.3086,54400.0
2008-07-23 14:15:00,27.35,27.38,27.35,27.35,26700.0,17.3086,17.3276,17.3086,17.3086,26700.0
2008-07-23 14:20:00,27.35,27.39,27.33,27.39,48600.0,17.3086,17.3339,17.296,17.3339,48600.0
2008-07-23 14:25:00,27.38,27.42,27.38,27.42,32500.0,17.3276,17.3529,17.3276,17.3529,32500.0
2008-07-23 14:30:00,27.42,27.44,27.42,27.43,57300.0,17.3529,17.3656,17.3529,17.3593,57300.0
2008-07-23 14:35:00,27.43,27.43,27.37,27.38,41700.0,17.3593,17.3593,17.3213,17.3276,41700.0
2008-07-23 14:40:00,27.38,27.41,27.37,27.39,11200.0,17.3276,17.3466,17.3213,17.3339,11200.0
2008-07-23 14:45:00,27.4,27.41,27.36,27.37,21600.0,17.3403,17.3466,17.315,17.3213,21600.0
2008-07-23 14:50:00,27.37,27.39,27.37,27.39,16900.0,17.3213,17.3339,17.3213,17.3339,16900.0
2008-07-23 14:55:00,27.38,27.39,27.36,27.38,25700.0,17.3276,17.3339,17.315,17.3276,25700.0
2008-07-23 15:00:00,27.37,27.37,27.36,27.36,9200.0,17.3213,17.3213,17.315,17.315,9200.0
2008-07-23 15:05:00,27.36,27.38,27.36,27.37,11500.0,17.315,17.3276,17.315,17.3213,11500.0
2008-07-23 15:10:00,27.37,27.42,27.37,27.41,48500.0,17.3213,17.3529,17.3213,17.3466,48500.0
2008-07-23 15:15:00,27.41,27.41,27.37,27.38,26200.0,17.3466,17.3466,17.3213,17.3276,26200.0
2008-07-23 15:20:00,27.38,27.43,27.37,27.43,30900.0,17.3276,17.3593,17.3213,17.3593,30900.0
2008-07-23 15:25:00,27.43,27.43,27.37,27.39,18400.0,17.3593,17.3593,17.3213,17.3339,18400.0
2008-07-23 15:30:00,27.39,27.4,27.37,27.38,29100.0,17.3339,17.3403,17.3213,17.3276,29100.0
2008-07-23 15:35:00,27.39,27.4,27.36,27.38,22600.0,17.3339,17.3403,17.315,17.3276,22600.0
2008-07-23 15:40:00,27.38,27.4,27.36,27.38,32500.0,17.3276,17.3403,17.315,17.3276,32500.0
2008-07-23 15:45:00,27.37,27.38,27.35,27.38,34600.0,17.3213,17.3276,17.3086,17.3276,34600.0
2008-07-23 15:50:00,27.38,27.4,27.38,27.38,25300.0,17.3276,17.3403,17.3276,17.3276,25300.0
2008-07-23 15:55:00,27.39,27.43,27.36,27.43,67400.0,17.3339,17.3593,17.315,17.3593,67400.0
2008-07-24 09:30:00,27.38,27.39,27.37,27.37,14600.0,17.3276,17.3339,17.3213,17.3213,14600.0
2008-07-24 09:35:00,27.37,27.37,27.34,27.36,12200.0,17.3213,17.3213,17.3023,17.315,12200.0
2008-07-24 09:40:00,27.36,27.39,27.36,27.36,22800.0,17.315,17.3339,17.315,17.315,22800.0
2008-07-24 09:45:00,27.37,27.38,27.33,27.34,28100.0,17.3213,17.3276,17.296,17.3023,28100.0
2008-07-24 09:50:00,27.34,27.34,27.28,27.32,32900.0,17.3023,17.3023,17.2643,17.2896,32900.0
2008-07-24 09:55:00,27.32,27.32,27.3,27.3,11000.0,17.2896,17.2896,17.277,17.277,11000.0
2008-07-24 10:00:00,27.3,27.3,27.23,27.24,49800.0,17.277,17.277,17.2327,17.239,49800.0
2008-07-24 10:05:00,27.24,27.24,27.21,27.21,56700.0,17.239,17.239,17.22,17.22,56700.0
2008-07-24 10:10:00,27.21,27.27,27.21,27.27,182000.0,17.22,17.258,17.22,17.258,182000.0
2008-07-24 10:15:00,27.27,27.29,27.27,27.28,17900.0,17.258,17.2707,17.258,17.2643,17900.0
2008-07-24 10:20:00,27.28,27.29,27.26,27.29,19200.0,17.2643,17.2707,17.2517,17.2707,19200.0
2008-07-24 10:25:00,27.29,27.29,27.28,27.28,18700.0,17.2707,17.2707,17.2643,17.2643,18700.0
2008-07-24 10:30:00,27.29,27.29,27.27,27.28,7100.0,17.2707,17.2707,17.258,17.2643,7100.0
2008-07-24 10:35:00,27.29,27.34,27.28,27.33,46100.0,17.2707,17.3023,17.2643,17.296,46100.0
2008-07-24 10:40:00,27.33,27.34,27.31,27.31,46000.0,17.296,17.3023,17.2833,17.2833,46000.0
2008-07-24 10:45:00,27.32,27.38,27.32,27.35,37700.0,17.2896,17.3276,17.2896,17.3086,37700.0
2008-07-24 10:50:00,27.36,27.38,27.35,27.37,221500.0,17.315,17.3276,17.3086,17.3213,221500.0
2008-07-24 10:55:00,27.37,27.41,27.37,27.4,11500.0,17.3213,17.3466,17.3213,17.3403,11500.0
2008-07-24 11:00:00,27.39,27.41,27.39,27.39,21000.0,17.3339,17.3466,17.3339,17.3339,21000.0
2008-07-24 11:05:00,27.39,27.4,27.36,27.36,33900.0,17.3339,17.3403,17.315,17.315,33900.0
2008-07-24 11:10:00,27.37,27.42,27.37,27.41,15600.0,17.3213,17.3529,17.3213,17.3466,15600.0
2008-07-24 11:15:00,27.41,27.42,27.39,27.4,14100.0,17.3466,17.3529,17.3339,17.3403,14100.0
2008-07-24 11:20:00,27.39,27.42,27.39,27.42,12600.0,17.3339,17.3529,17.3339,17.3529,12600.0
2008-07-24 11:25:00,27.41,27.41,27.36,27.36,159300.0,17.3466,17.3466,17.315,17.315,159300.0
2008-07-24 11:30:00,27.35,27.37,27.34,27.36,26700.0,17.3086,17.3213,17.3023,17.315,26700.0
2008-07-24 11:35:00,27.36,27.38,27.36,27.38,3400.0,17.315,17.3276,17.315,17.3276,3400.0
2008-07-24 11:40:00,27.38,27.4,27.38,27.39,6200.0,17.3276,17.3403,17.3276,17.3339,6200.0
2008-07-24 11:45:00,27.4,27.44,27.4,27.44,193200.0,17.3403,17.3656,17.3403,17.3656,193200.0
2008-07-24 11:50:00,27.45,27.48,27.44,27.48,101300.0,17.3719,17.3909,17.3656,17.3909,101300.0
2008-07-24 11:55:00,27.47,27.47,27.44,27.45,79300.0,17.3846,17.3846,17.3656,17.3719,79300.0
2008-07-24 12:00:00,27.45,27.45,27.38,27.38,49800.0,17.3719,17.3719,17.3276,17.3276,49800.0
2008-07-24 12:05:00,27.39,27.4,27.39,27.4,11600.0,17.3339,17.3403,17.3339,17.3403,11600.0
2008-07-24 12:10:00,27.4,27.4,27.38,27.39,19300.0,17.3403,17.3403,17.3276,17.3339,19300.0
2008-07-24 12:15:00,27.39,27.4,27.39,27.39,8200.0,17.3339,17.3403,17.3339,17.3339,8200.0
2008-07-24 12:20:00,27.39,27.41,27.39,27.4,8000.0,17.3339,17.3466,17.3339,17.3403,8000.0
2008-07-24 12:25:00,27.4,27.41,27.38,27.38,9000.0,17.3403,17.3466,17.3276,17.3276,9000.0
2008-07-24 12:30:00,27.38,27.38,27.35,27.38,40500.0,17.3276,17.3276,17.3086,17.3276,40500.0
2008-07-24 12:35:00,27.38,27.39,27.34,27.36,11300.0,17.3276,17.3339,17.3023,17.315,11300.0
2008-07-24 12:40:00,27.36,27.36,27.33,27.35,81600.0,17.315,17.315,17.296,17.3086,81600.0
2008-07-24 12:45:00,27.34,27.35,27.34,27.34,71400.0,17.3023,17.3086,17.3023,17.3023,71400.0
2008-07-24 12:50:00,27.34,27.35,27.32,27.32,21200.0,17.3023,17.3086,17.2896,17.2896,21200.0
2008-07-24 12:55:00,27.32,27.35,27.32,27.34,25400.0,17.2896,17.3086,17.2896,17.3023,25400.0
2008-07-24 13:00:00,27.33,27.33,27.31,27.32,24900.0,17.296,17.296,17.2833,17.2896,24900.0
2008-07-24 13:05:00,27.31,27.31,27.27,27.3,42900.0,17.2833,17.2833,17.258,17.277,42900.0
2008-07-24 13:10:00,27.3,27.32,27.29,27.29,28000.0,17.277,17.2896,17.2707,17.2707,28000.0
2008-07-24 13:15:00,27.28,27.29,27.28,27.28,23900.0,17.2643,17.2707,17.2643,17.2643,23900.0
2008-07-24 13:20:00,27.28,27.28,27.27,27.27,36700.0,17.2643,17.2643,17.258,17.258,36700.0
2008-07-24 13:25:00,27.27,27.29,27.25,27.29,83300.0,17.258,17.2707,17.2453,17.2707,83300.0
2008-07-24 13:30:00,27.28,27.29,27.26,27.26,18500.0,17.2643,17.2707,17.2517,17.2517,18500.0
2008-07-24 13:35:00,27.26,27.29,27.25,27.29,32700.0,17.2517,17.2707,17.2453,17.2707,32700.0
2008-07-24 13:40:00,27.29,27.31,27.29,27.31,13700.0,17.2707,17.2833,17.2707,17.2833,13700.0
2008-07-24 13:45:00,27.31,27.31,27.29,27.29,16400.0,17.2833,17.2833,17.2707,17.2707,16400.0
2008-07-24 13:50:00,27.3,27.31,27.26,27.28,19600.0,17.277,17.2833,17.2517,17.2643,19600.0
2008-07-24 13:55:00,27.29,27.32,27.29,27.31,33100.0,17.2707,17.2896,17.2707,17.2833,33100.0
2008-07-24 14:00:00,27.31,27.31,27.28,27.31,37000.0,17.2833,17.2833,17.2643,17.2833,37000.0
2008-07-24 14:05:00,27.31,27.31,27.29,27.29,23300.0,17.2833,17.2833,17.2707,17.2707,23300.0
2008-07-24 14:10:00,27.3,27.31,27.27,27.29,37100.0,17.277,17.2833,17.258,17.2707,37100.0
2008-07-24 14:15:00,27.29,27.29,27.26,27.26,15500.0,17.2707,17.2707,17.2517,17.2517,15500.0
2008-07-24 14:20:00,27.26,27.27,27.26,27.27,27400.0,17.2517,17.258,17.2517,17.258,27400.0
2008-07-24 14:25:00,27.27,27.28,27.24,27.24,31800.0,17.258,17.2643,17.239,17.239,31800.0
2008-07-24 14:30:00,27.25,27.25,27.23,27.23,5800.0,17.2453,17.2453,17.2327,17.2327,5800.0
2008-07-24 14:35:00,27.23,27.25,27.23,27.24,70600.0,17.2327,17.2453,17.2327,17.239,70600.0
2008-07-24 14:40:00,27.24,27.25,27.22,27.22,65000.0,17.239,17.2453,17.2264,17.2264,65000.0
2008-07-24 14:45:00,27.23,27.24,27.22,27.23,29600.0,17.2327,17.239,17.2264,17.2327,29600.0
2008-07-24 14:50:00,27.23,27.23,27.18,27.2,31100.0,17.2327,17.2327,17.201,17.2137,31100.0
2008-07-24 14:55:00,27.19,27.22,27.19,27.22,57500.0,17.2074,17.2264,17.2074,17.2264,57500.0
2008-07-24 15:00:00,27.22,27.23,27.2,27.22,28500.0,17.2264,17.2327,17.2137,17.2264,28500.0
2008-07-24 15:05:00,27.22,27.23,27.19,27.2,27600.0,17.2264,17.2327,17.2074,17.2137,27600.0
2008-07-24 15:10:00,27.19,27.2,27.17,27.19,32800.0,17.2074,17.2137,17.1947,17.2074,32800.0
2008-07-24 15:15:00,27.19,27.19,27.15,27.18,15300.0,17.2074,17.2074,17.1821,17.201,15300.0
2008-07-24 15:20:00,27.17,27.2,27.16,27.18,17100.0,17.1947,17.2137,17.1884,17.201,17100.0
2008-07-24 15:25:00,27.17,27.18,27.17,27.17,21600.0,17.1947,17.201,17.1947,17.1947,21600.0
2008-07-24 15:30:00,27.18,27.18,27.15,27.16,44900.0,17.201,17.201,17.1821,17.1884,44900.0
2008-07-24 15:35:00,27.16,27.2,27.15,27.18,51100.0,17.1884,17.2137,17.1821,17.201,51100.0
2008-07-24 15:40:00,27.18,27.19,27.15,27.15,91700.0,17.201,17.2074,17.1821,17.1821,91700.0
2008-07-24 15:45:00,27.15,27.18,27.12,27.12,32900.0,17.1821,17.201,17.1631,17.1631,32900.0
2008-07-24 15:50:00,27.12,27.14,27.12,27.12,31400.0,17.1631,17.1757,17.1631,17.1631,31400.0
2008-07-24 15:55:00,27.12,27.16,27.12,27.13,64300.0,17.1631,17.1884,17.1631,17.1694,64300.0
2008-07-25 09:30:00,27.31,27.31,27.19,27.23,13200.0,17.2833,17.2833,17.2074,17.2327,13200.0
2008-07-25 09:35:00,27.22,27.24,27.18,27.22,20300.0,17.2264,17.239,17.201,17.2264,20300.0
2008-07-25 09:40:00,27.23,27.25,27.2,27.2,25200.0,17.2327,17.2453,17.2137,17.2137,25200.0
2008-07-25 09:45:00,27.19,27.19,27.13,27.16,29700.0,17.2074,17.2074,17.1694,17.1884,29700.0
2008-07-25 09:50:00,27.16,27.16,27.08,27.11,28200.0,17.1884,17.1884,17.1378,17.1567,28200.0
2008-07-25 09:55:00,27.11,27.17,27.11,27.15,51000.0,17.1567,17.1947,17.1567,17.1821,51000.0
2008-07-25 10:00:00,27.16,27.18,27.15,27.17,20200.0,17.1884,17.201,17.1821,17.1947,20200.0
2008-07-25 10:05:00,27.16,27.18,27.16,27.17,29200.0,17.1884,17.201,17.1884,17.1947,29200.0
2008-07-25 10:10:00,27.18,27.21,27.17,27.2,39700.0,17.201,17.22,17.1947,17.2137,39700.0
2008-07-25 10:15:00,27.21,27.22,27.17,27.2,47600.0,17.22,17.2264,17.1947,17.2137,47600.0
2008-07-25 10:20:00,27.21,27.23,27.19,27.19,23000.0,17.22,17.2327,17.2074,17.2074,23000.0
2008-07-25 10:25:00,27.2,27.21,27.15,27.15,21800.0,17.2137,17.22,17.1821,17.1821,21800.0
2008-07-25 10:30:00,27.16,27.18,27.16,27.18,16400.0,17.1884,17.201,17.1884,17.201,16400.0
2008-07-25 10:35:00,27.17,27.19,27.15,27.19,35300.0,17.1947,17.2074,17.1821,17.2074,35300.0
2008-07-25 10:40:00,27.2,27.21,27.19,27.19,47300.0,17.2137,17.22,17.2074,17.2074,47300.0
2008-07-25 10:45:00,27.19,27.2,27.18,27.2,26200.0,17.2074,17.2137,17.201,17.2137,26200.0
2008-07-25 10:50:00,27.2,27.2,27.18,27.18,10500.0,17.2137,17.2137,17.201,17.201,10500.0
2008-07-25 10:55:00,27.18,27.24,27.18,27.23,87100.0,17.201,17.239,17.201,17.2327,87100.0
2008-07-25 11:00:00,27.22,27.22,27.21,27.21,20600.0,17.2264,17.2264,17.22,17.22,20600.0
2008-07-25 11:05:00,27.21,27.21,27.19,27.2,18800.0,17.22,17.22,17.2074,17.2137,18800.0
2008-07-25 11:10:00,27.19,27.2,27.19,27.2,24200.0,17.2074,17.2137,17.2074,17.2137,24200.0
2008-07-25 11:15:00,27.2,27.22,27.2,27.21,161100.0,17.2137,17.2264,17.2137,17.22,161100.0
2008-07-25 11:20:00,27.21,27.23,27.16,27.17,74600.0,17.22,17.2327,17.1884,17.1947,74600.0
2008-07-25 11:25:00,27.17,27.18,27.17,27.18,7100.0,17.1947,17.201,17.1947,17.201,7100.0
2008-07-25 11:30:00,27.2,27.21,27.19,27.2,15500.0,17.2137,17.22,17.2074,17.2137,15500.0
2008-07-25 11:35:00,27.19,27.2,27.19,27.19,16900.0,17.2074,17.2137,17.2074,17.2074,16900.0
2008-07-25 11:40:00,27.18,27.22,27.18,27.2,34400.0,17.201,17.2264,17.201,17.2137,34400.0
2008-07-25 11:45:00,27.21,27.22,27.2,27.2,14500.0,17.22,17.2264,17.2137,17.2137,14500.0
2008-07-25 11:50:00,27.19,27.2,27.17,27.19,43800.0,17.2074,17.2137,17.1947,17.2074,43800.0
2008-07-25 11:55:00,27.18,27.19,27.17,27.17,42900.0,17.201,17.2074,17.1947,17.1947,42900.0
2008-07-25 12:00:00,27.17,27.19,27.17,27.18,51200.0,17.1947,17.2074,17.1947,17.201,51200.0
2008-07-25 12:05:00,27.18,27.2,27.16,27.17,560900.0,17.201,17.2137,17.1884,17.1947,560900.0
2008-07-25 12:10:00,27.18,27.19,27.16,27.16,18700.0,17.201,17.2074,17.1884,17.1884,18700.0
2008-07-25 12:15:00,27.16,27.17,27.13,27.14,37900.0,17.1884,17.1947,17.1694,17.1757,37900.0
2008-07-25 12:20:00,27.14,27.16,27.14,27.16,23300.0,17.1757,17.1884,17.1757,17.1884,23300.0
2008-07-25 12:25:00,27.15,27.21,27.15,27.19,14100.0,17.1821,17.22,17.1821,17.2074,14100.0
2008-07-25 12:30:00,27.19,27.19,27.16,27.16,14200.0,17.2074,17.2074,17.1884,17.1884,14200.0
2008-07-25 12:35:00,27.17,27.18,27.15,27.15,19900.0,17.1947,17.201,17.1821,17.1821,19900.0
2008-07-25 12:40:00,27.16,27.18,27.16,27.18,22000.0,17.1884,17.201,17.1884,17.201,22000.0
2008-07-25 12:45:00,27.17,27.18,27.15,27.15,25100.0,17.1947,17.201,17.1821,17.1821,25100.0
2008-07-25 12:50:00,27.15,27.17,27.15,27.15,14600.0,17.1821,17.1947,17.1821,17.1821,14600.0
2008-07-25 12:55:00,27.15,27.16,27.15,27.16,21000.0,17.1821,17.1884,17.1821,17.1884,21000.0
2008-07-25 13:00:00,27.16,27.19,27.16,27.18,26600.0,17.1884,17.2074,17.1884,17.201,26600.0
2008-07-25 13:05:00,27.19,27.19,27.18,27.18,14500.0,17.2074,17.2074,17.201,17.201,14500.0
2008-07-25 13:10:00,27.19,27.19,27.12,27.12,30700.0,17.2074,17.2074,17.1631,17.1631,30700.0
2008-07-25 13:15:00,27.13,27.19,27.13,27.18,43700.0,17.1694,17.2074,17.1694,17.201,43700.0
2008-07-25 13:20:00,27.17,27.19,27.17,27.17,28400.0,17.1947,17.2074,17.1947,17.1947,28400.0
2008-07-25 13:25:00,27.18,27.19,27.15,27.16,44100.0,17.201,17.2074,17.1821,17.1884,44100.0
2008-07-25 13:30:00,27.15,27.2,27.14,27.15,19000.0,17.1821,17.2137,17.1757,17.1821,19000.0
2008-07-25 13:35:00,27.15,27.15,27.14,27.14,4900.0,17.1821,17.1821,17.1757,17.1757,4900.0
2008-07-25 13:40:00,27.14,27.14,27.1,27.1,25900.0,17.1757,17.1757,17.1504,17.1504,25900.0
2008-07-25 13:45:00,27.11,27.11,27.1,27.1,14500.0,17.1567,17.1567,17.1504,17.1504,14500.0
2008-07-25 13:50:00,27.11,27.14,27.1,27.14,6100.0,17.1567,17.1757,17.1504,17.1757,6100.0
2008-07-25 13:55:00,27.13,27.14,27.11,27.13,24700.0,17.1694,17.1757,17.1567,17.1694,24700.0
2008-07-25 14:00:00,27.13,27.16,27.12,27.15,22200.0,17.1694,17.1884,17.1631,17.1821,22200.0
2008-07-25 14:05:00,27.15,27.19,27.14,27.17,30600.0,17.1821,17.2074,17.1757,17.1947,30600.0
2008-07-25 14:10:00,27.17,27.17,27.14,27.14,14900.0,17.1947,17.1947,17.1757,17.1757,14900.0
2008-07-25 14:15:00,27.13,27.15,27.13,27.15,60900.0,17.1694,17.1821,17.1694,17.1821,60900.0
2008-07-25 14:20:00,27.14,27.14,27.1,27.12,24300.0,17.1757,17.1757,17.1504,17.1631,24300.0
2008-07-25 14:25:00,27.13,27.15,27.12,27.15,41900.0,17.1694,17.1821,17.1631,17.1821,41900.0
2008-07-25 14:30:00,27.14,27.14,27.12,27.13,11500.0,17.1757,17.1757,17.1631,17.1694,11500.0
2008-07-25 14:35:00,27.12,27.16,27.12,27.16,11000.0,17.1631,17.1884,17.1631,17.1884,11000.0
2008-07-25 14:40:00,27.16,27.16,27.14,27.15,8300.0,17.1884,17.1884,17.1757,17.1821,8300.0
2008-07-25 14:45:00,27.16,27.18,27.16,27.17,21700.0,17.1884,17.201,17.1884,17.1947,21700.0
2008-07-25 14:50:00,27.17,27.18,27.16,27.18,7800.0,17.1947,17.201,17.1884,17.201,7800.0
2008-07-25 14:55:00,27.17,27.17,27.16,27.16,3600.0,17.1947,17.1947,17.1884,17.1884,3600.0
2008-07-25 15:00:00,27.16,27.17,27.13,27.14,10700.0,17.1884,17.1947,17.1694,17.1757,10700.0
2008-07-25 15:05:00,27.13,27.14,27.13,27.14,7100.0,17.1694,17.1757,17.1694,17.1757,7100.0
2008-07-25 15:10:00,27.15,27.16,27.12,27.12,21600.0,17.1821,17.1884,17.1631,17.1631,21600.0
2008-07-25 15:15:00,27.13,27.14,27.12,27.12,8700.0,17.1694,17.1757,17.1631,17.1631,8700.0
2008-07-25 15:20:00,27.12,27.13,27.11,27.12,12800.0,17.1631,17.1694,17.1567,17.1631,12800.0
2008-07-25 15:25:00,27.12,27.14,27.11,27.11,27800.0,17.1631,17.1757,17.1567,17.1567,27800.0
2008-07-25 15:30:00,27.11,27.11,27.09,27.1,12700.0,17.1567,17.1567,17.1441,17.1504,12700.0
2008-07-25 15:35:00,27.09,27.11,27.09,27.1,13400.0,17.1441,17.1567,17.1441,17.1504,13400.0
2008-07-25 15:40:00,27.11,27.12,27.08,27.08,25600.0,17.1567,17.1631,17.1378,17.1378,25600.0
2008-07-25 15:45:00,27.09,27.1,27.07,27.09,38100.0,17.1441,17.1504,17.1314,17.1441,38100.0
2008-07-25 15:50:00,27.09,27.11,27.08,27.09,52600.0,17.1441,17.1567,17.1378,17.1441,52600.0
2008-07-25 15:55:00,27.09,27.12,27.09,27.11,49800.0,17.1441,17.1631,17.1441,17.1567,49800.0
2008-07-28 09:30:00,26.92,27.08,26.92,26.99,22700.0,17.0365,17.1378,17.0365,17.0808,22700.0
2008-07-28 09:35:00,27.01,27.01,26.97,26.99,85700.0,17.0935,17.0935,17.0681,17.0808,85700.0
2008-07-28 09:40:00,26.99,27.02,26.98,27.01,11700.0,17.0808,17.0998,17.0745,17.0935,11700.0
2008-07-28 09:45:00,27.01,27.05,27.01,27.03,4400.0,17.0935,17.1188,17.0935,17.1061,4400.0
2008-07-28 09:50:00,27.03,27.1,27.03,27.07,19800.0,17.1061,17.1504,17.1061,17.1314,19800.0
2008-07-28 09:55:00,27.07,27.1,27.07,27.1,3700.0,17.1314,17.1504,17.1314,17.1504,3700.0
2008-07-28 10:00:00,27.1,27.14,27.1,27.14,10000.0,17.1504,17.1757,17.1504,17.1757,10000.0
2008-07-28 10:05:00,27.14,27.17,27.13,27.14,6800.0,17.1757,17.1947,17.1694,17.1757,6800.0
2008-07-28 10:10:00,27.14,27.14,27.12,27.12,7000.0,17.1757,17.1757,17.1631,17.1631,7000.0
2008-07-28 10:15:00,27.12,27.17,27.12,27.17,13100.0,17.1631,17.1947,17.1631,17.1947,13100.0
2008-07-28 10:20:00,27.16,27.17,27.15,27.15,9400.0,17.1884,17.1947,17.1821,17.1821,9400.0
2008-07-28 10:25:00,27.14,27.16,27.14,27.16,5800.0,17.1757,17.1884,17.1757,17.1884,5800.0
2008-07-28 10:30:00,27.15,27.17,27.11,27.11,11600.0,17.1821,17.1947,17.1567,17.1567,11600.0
2008-07-28 10:35:00,27.11,27.13,27.11,27.11,39600.0,17.1567,17.1694,17.1567,17.1567,39600.0
2008-07-28 10:40:00,27.11,27.11,27.08,27.09,5200.0,17.1567,17.1567,17.1378,17.1441,5200.0
2008-07-28 10:45:00,27.08,27.12,27.08,27.12,6900.0,17.1378,17.1631,17.1378,17.1631,6900.0
2008-07-28 10:50:00,27.12,27.12,27.1,27.12,5500.0,17.1631,17.1631,17.1504,17.1631,5500.0
2008-07-28 10:55:00,27.1,27.1,27.1,27.1,200.0,17.1504,17.1504,17.1504,17.1504,200.0
2008-07-28 11:00:00,27.1,27.11,27.09,27.09,6600.0,17.1504,17.1567,17.1441,17.1441,6600.0
2008-07-28 11:05:00,27.09,27.11,27.09,27.09,36000.0,17.1441,17.1567,17.1441,17.1441,36000.0
2008-07-28 11:10:00,27.09,27.09,27.08,27.09,47800.0,17.1441,17.1441,17.1378,17.1441,47800.0
2008-07-28 11:15:00,27.1,27.1,27.07,27.08,4900.0,17.1504,17.1504,17.1314,17.1378,4900.0
2008-07-28 11:20:00,27.07,27.08,27.05,27.06,36600.0,17.1314,17.1378,17.1188,17.1251,36600.0
2008-07-28 11:25:00,27.05,27.06,27.04,27.05,28700.0,17.1188,17.1251,17.1124,17.1188,28700.0
2008-07-28 11:30:00,27.05,27.05,27.03,27.03,24900.0,17.1188,17.1188,17.1061,17.1061,24900.0
2008-07-28 11:35:00,27.02,27.04,27.02,27.03,3300.0,17.0998,17.1124,17.0998,17.1061,3300.0
2008-07-28 11:40:00,27.03,27.03,27.0,27.01,74500.0,17.1061,17.1061,17.0871,17.0935,74500.0
2008-07-28 11:45:00,27.01,27.02,27.0,27.01,13100.0,17.0935,17.0998,17.0871,17.0935,13100.0
2008-07-28 11:50:00,27.02,27.03,27.02,27.02,2200.0,17.0998,17.1061,17.0998,17.0998,2200.0
2008-07-28 11:55:00,27.03,27.04,27.03,27.03,5200.0,17.1061,17.1124,17.1061,17.1061,5200.0
2008-07-28 12:00:00,27.01,27.04,27.01,27.04,22400.0,17.0935,17.1124,17.0935,17.1124,22400.0
2008-07-28 12:05:00,27.03,27.04,27.02,27.04,64900.0,17.1061,17.1124,17.0998,17.1124,64900.0
2008-07-28 12:10:00,27.04,27.05,27.03,27.03,47200.0,17.1124,17.1188,17.1061,17.1061,47200.0
2008-07-28 12:15:00,27.02,27.04,27.01,27.04,37000.0,17.0998,17.1124,17.0935,17.1124,37000.0
2008-07-28 12:20:00,27.05,27.05,27.04,27.04,27100.0,17.1188,17.1188,17.1124,17.1124,27100.0
2008-07-28 12:25:00,27.04,27.04,27.03,27.03,8700.0,17.1124,17.1124,17.1061,17.1061,8700.0
2008-07-28 12:30:00,27.04,27.06,27.04,27.05,18500.0,17.1124,17.1251,17.1124,17.1188,18500.0
2008-07-28 12:35:00,27.04,27.04,27.03,27.03,8300.0,17.1124,17.1124,17.1061,17.1061,8300.0
2008-07-28 12:40:00,27.04,27.04,26.97,26.97,141500.0,17.1124,17.1124,17.0681,17.0681,141500.0
2008-07-28 12:45:00,26.97,26.97,26.96,26.97,28300.0,17.0681,17.0681,17.0618,17.0681,28300.0
2008-07-28 12:50:00,26.97,26.98,26.97,26.97,32600.0,17.0681,17.0745,17.0681,17.0681,32600.0
2008-07-28 12:55:00,26.96,26.96,26.92,26.92,16100.0,17.0618,17.0618,17.0365,17.0365,16100.0
2008-07-28 13:00:00,26.92,26.93,26.92,26.93,7300.0,17.0365,17.0428,17.0365,17.0428,7300.0
2008-07-28 13:05:00,26.94,26.95,26.94,26.94,8900.0,17.0492,17.0555,17.0492,17.0492,8900.0
2008-07-28 13:10:00,26.94,26.95,26.93,26.93,21500.0,17.0492,17.0555,17.0428,17.0428,21500.0
2008-07-28 13:15:00,26.94,26.95,26.94,26.95,9100.0,17.0492,17.0555,17.0492,17.0555,9100.0
2008-07-28 13:20:00,26.95,26.96,26.95,26.95,11900.0,17.0555,17.0618,17.0555,17.0555,11900.0
2008-07-28 13:25:00,26.95,26.95,26.95,26.95,14300.0,17.0555,17.0555,17.0555,17.0555,14300.0
2008-07-28 13:30:00,26.95,26.95,26.93,26.93,21300.0,17.0555,17.0555,17.0428,17.0428,21300.0
2008-07-28 13:35:00,26.93,26.93,26.91,26.92,32100.0,17.0428,17.0428,17.0302,17.0365,32100.0
2008-07-28 13:40:00,26.92,26.96,26.92,26.95,9300.0,17.0365,17.0618,17.0365,17.0555,9300.0
2008-07-28 13:45:00,26.95,26.96,26.94,26.94,9100.0,17.0555,17.0618,17.0492,17.0492,9100.0
2008-07-28 13:50:00,26.94,26.96,26.94,26.95,35900.0,17.0492,17.0618,17.0492,17.0555,35900.0
2008-07-28 13:55:00,26.96,26.97,26.95,26.95,10400.0,17.0618,17.0681,17.0555,17.0555,10400.0
2008-07-28 14:00:00,26.95,26.95,26.93,26.95,8200.0,17.0555,17.0555,17.0428,17.0555,8200.0
2008-07-28 14:05:00,26.95,26.95,26.92,26.92,36800.0,17.0555,17.0555,17.0365,17.0365,36800.0
2008-07-28 14:10:00,26.92,26.94,26.91,26.93,24500.0,17.0365,17.0492,17.0302,17.0428,24500.0
2008-07-28 14:15:00,26.92,26.92,26.89,26.9,10400.0,17.0365,17.0365,17.0175,17.0238,10400.0
2008-07-28 14:20:00,26.89,26.92,26.89,26.92,60100.0,17.0175,17.0365,17.0175,17.0365,60100.0
2008-07-28 14:25:00,26.92,26.92,26.91,26.91,9200.0,17.0365,17.0365,17.0302,17.0302,9200.0
2008-07-28 14:30:00,26.91,26.95,26.91,26.94,56700.0,17.0302,17.0555,17.0302,17.0492,56700.0
2008-07-28 14:35:00,26.94,26.99,26.93,26.98,83300.0,17.0492,17.0808,17.0428,17.0745,83300.0
2008-07-28 14:40:00,26.99,26.99,26.96,26.96,26200.0,17.0808,17.0808,17.0618,17.0618,26200.0
2008-07-28 14:45:00,26.96,26.96,26.94,26.94,19400.0,17.0618,17.0618,17.0492,17.0492,19400.0
2008-07-28 14:50:00,26.95,26.98,26.95,26.98,24700.0,17.0555,17.0745,17.0555,17.0745,24700.0
2008-07-28 14:55:00,26.96,26.97,26.95,26.96,28800.0,17.0618,17.0681,17.0555,17.0618,28800.0
2008-07-28 15:00:00,26.95,26.98,26.95,26.97,15700.0,17.0555,17.0745,17.0555,17.0681,15700.0
2008-07-28 15:05:00,26.97,26.98,26.97,26.97,12600.0,17.0681,17.0745,17.0681,17.0681,12600.0
2008-07-28 15:10:00,26.97,27.0,26.97,27.0,10500.0,17.0681,17.0871,17.0681,17.0871,10500.0
2008-07-28 15:15:00,27.0,27.02,26.99,26.99,14800.0,17.0871,17.0998,17.0808,17.0808,14800.0
2008-07-28 15:20:00,26.99,27.01,26.99,27.01,9800.0,17.0808,17.0935,17.0808,17.0935,9800.0
2008-07-28 15:25:00,27.0,27.02,27.0,27.0,12700.0,17.0871,17.0998,17.0871,17.0871,12700.0
2008-07-28 15:30:00,27.0,27.01,26.99,27.0,31800.0,17.0871,17.0935,17.0808,17.0871,31800.0
2008-07-28 15:35:00,27.0,27.0,26.96,26.96,16300.0,17.0871,17.0871,17.0618,17.0618,16300.0
2008-07-28 15:40:00,26.95,26.96,26.94,26.96,9800.0,17.0555,17.0618,17.0492,17.0618,9800.0
2008-07-28 15:45:00,26.95,26.95,26.94,26.94,17500.0,17.0555,17.0555,17.0492,17.0492,17500.0
2008-07-28 15:50:00,26.94,26.95,26.92,26.92,44100.0,17.0492,17.0555,17.0365,17.0365,44100.0
2008-07-28 15:55:00,26.92,26.92,26.88,26.88,52500.0,17.0365,17.0365,17.0112,17.0112,52500.0
2008-07-29 09:30:00,27.02,27.06,27.0,27.05,26400.0,17.0998,17.1251,17.0871,17.1188,26400.0
2008-07-29 09:35:00,27.05,27.12,27.05,27.11,45900.0,17.1188,17.1631,17.1188,17.1567,45900.0
2008-07-29 09:40:00,27.12,27.16,27.11,27.14,19300.0,17.1631,17.1884,17.1567,17.1757,19300.0
2008-07-29 09:45:00,27.15,27.15,27.11,27.12,14900.0,17.1821,17.1821,17.1567,17.1631,14900.0
2008-07-29 09:50:00,27.13,27.13,27.07,27.07,18800.0,17.1694,17.1694,17.1314,17.1314,18800.0
2008-07-29 09:55:00,27.07,27.16,27.07,27.16,20800.0,17.1314,17.1884,17.1314,17.1884,20800.0
2008-07-29 10:00:00,27.16,27.2,27.16,27.2,23800.0,17.1884,17.2137,17.1884,17.2137,23800.0
2008-07-29 10:05:00,27.21,27.23,27.2,27.2,508800.0,17.22,17.2327,17.2137,17.2137,508800.0
2008-07-29 10:10:00,27.19,27.21,27.17,27.17,23200.0,17.2074,17.22,17.1947,17.1947,23200.0
2008-07-29 10:15:00,27.17,27.18,27.16,27.16,7900.0,17.1947,17.201,17.1884,17.1884,7900.0
2008-07-29 10:20:00,27.17,27.19,27.16,27.19,438700.0,17.1947,17.2074,17.1884,17.2074,438700.0
2008-07-29 10:25:00,27.19,27.19,27.15,27.15,19400.0,17.2074,17.2074,17.1821,17.1821,19400.0
2008-07-29 10:30:00,27.14,27.18,27.14,27.17,17400.0,17.1757,17.201,17.1757,17.1947,17400.0
2008-07-29 10:35:00,27.18,27.22,27.18,27.22,10500.0,17.201,17.2264,17.201,17.2264,10500.0
2008-07-29 10:40:00,27.21,27.23,27.18,27.2,32800.0,17.22,17.2327,17.201,17.2137,32800.0
2008-07-29 10:45:00,27.2,27.22,27.2,27.21,23100.0,17.2137,17.2264,17.2137,17.22,23100.0
2008-07-29 10:50:00,27.2,27.2,27.17,27.17,13500.0,17.2137,17.2137,17.1947,17.1947,13500.0
2008-07-29 10:55:00,27.18,27.2,27.17,27.2,9200.0,17.201,17.2137,17.1947,17.2137,9200.0
2008-07-29 11:00:00,27.19,27.2,27.18,27.2,12900.0,17.2074,17.2137,17.201,17.2137,12900.0
2008-07-29 11:05:00,27.2,27.2,27.17,27.17,14100.0,17.2137,17.2137,17.1947,17.1947,14100.0
2008-07-29 11:10:00,27.18,27.18,27.17,27.17,11900.0,17.201,17.201,17.1947,17.1947,11900.0
2008-07-29 11:15:00,27.18,27.18,27.17,27.18,5000.0,17.201,17.201,17.1947,17.201,5000.0
2008-07-29 11:20:00,27.19,27.19,27.17,27.17,7400.0,17.2074,17.2074,17.1947,17.1947,7400.0
2008-07-29 11:25:00,27.17,27.18,27.16,27.17,5900.0,17.1947,17.201,17.1884,17.1947,5900.0
2008-07-29 11:30:00,27.18,27.2,27.18,27.2,8100.0,17.201,17.2137,17.201,17.2137,8100.0
2008-07-29 11:35:00,27.2,27.22,27.2,27.22,273200.0,17.2137,17.2264,17.2137,17.2264,273200.0
2008-07-29 11:40:00,27.22,27.24,27.2,27.24,28700.0,17.2264,17.239,17.2137,17.239,28700.0
2008-07-29 11:45:00,27.24,27.27,27.24,27.27,115000.0,17.239,17.258,17.239,17.258,115000.0
2008-07-29 11:50:00,27.26,27.26,27.25,27.26,34900.0,17.2517,17.2517,17.2453,17.2517,34900.0
2008-07-29 11:55:00,27.26,27.28,27.26,27.28,5400.0,17.2517,17.2643,17.2517,17.2643,5400.0
2008-07-29 12:00:00,27.28,27.3,27.28,27.29,5100.0,17.2643,17.277,17.2643,17.2707,5100.0
2008-07-29 12:05:00,27.3,27.3,27.26,27.29,9000.0,17.277,17.277,17.2517,17.2707,9000.0
2008-07-29 12:10:00,27.29,27.3,27.28,27.3,7500.0,17.2707,17.277,17.2643,17.277,7500.0
2008-07-29 12:15:00,27.3,27.32,27.29,27.29,8300.0,17.277,17.2896,17.2707,17.2707,8300.0
2008-07-29 12:20:00,27.28,27.29,27.28,27.29,3500.0,17.2643,17.2707,17.2643,17.2707,3500.0
2008-07-29 12:25:00,27.29,27.3,27.29,27.3,11200.0,17.2707,17.277,17.2707,17.277,11200.0
2008-07-29 12:30:00,27.31,27.31,27.29,27.3,68700.0,17.2833,17.2833,17.2707,17.277,68700.0
2008-07-29 12:35:00,27.3,27.31,27.29,27.29,11800.0,17.277,17.2833,17.2707,17.2707,11800.0
2008-07-29 12:40:00,27.29,27.29,27.28,27.28,37900.0,17.2707,17.2707,17.2643,17.2643,37900.0
2008-07-29 12:45:00,27.29,27.3,27.29,27.3,12500.0,17.2707,17.277,17.2707,17.277,12500.0
2008-07-29 12:50:00,27.3,27.31,27.28,27.31,5900.0,17.277,17.2833,17.2643,17.2833,5900.0
2008-07-29 12:55:00,27.31,27.31,27.3,27.3,17000.0,17.2833,17.2833,17.277,17.277,17000.0
2008-07-29 13:00:00,27.31,27.31,27.29,27.31,14200.0,17.2833,17.2833,17.2707,17.2833,14200.0
2008-07-29 13:05:00,27.31,27.31,27.3,27.3,5700.0,17.2833,17.2833,17.277,17.277,5700.0
2008-07-29 13:10:00,27.29,27.32,27.29,27.31,11000.0,17.2707,17.2896,17.2707,17.2833,11000.0
2008-07-29 13:15:00,27.31,27.32,27.3,27.32,9000.0,17.2833,17.2896,17.277,17.2896,9000.0
2008-07-29 13:20:00,27.32,27.34,27.32,27.34,17700.0,17.2896,17.3023,17.2896,17.3023,17700.0
2008-07-29 13:25:00,27.34,27.35,27.34,27.34,13300.0,17.3023,17.3086,17.3023,17.3023,13300.0
2008-07-29 13:30:00,27.35,27.36,27.34,27.36,7200.0,17.3086,17.315,17.3023,17.315,7200.0
2008-07-29 13:35:00,27.38,27.38,27.37,27.37,12300.0,17.3276,17.3276,17.3213,17.3213,12300.0
2008-07-29 13:40:00,27.36,27.37,27.36,27.37,8700.0,17.315,17.3213,17.315,17.3213,8700.0
2008-07-29 13:45:00,27.37,27.37,27.36,27.37,12200.0,17.3213,17.3213,17.315,17.3213,12200.0
2008-07-29 13:50:00,27.37,27.38,27.36,27.38,6700.0,17.3213,17.3276,17.315,17.3276,6700.0
2008-07-29 13:55:00,27.38,27.4,27.38,27.39,16900.0,17.3276,17.3403,17.3276,17.3339,16900.0
2008-07-29 14:00:00,27.4,27.41,27.38,27.39,81500.0,17.3403,17.3466,17.3276,17.3339,81500.0
2008-07-29 14:05:00,27.39,27.39,27.35,27.35,44800.0,17.3339,17.3339,17.3086,17.3086,44800.0
2008-07-29 14:10:00,27.35,27.35,27.33,27.34,44900.0,17.3086,17.3086,17.296,17.3023,44900.0
2008-07-29 14:15:00,27.35,27.37,27.35,27.37,23500.0,17.3086,17.3213,17.3086,17.3213,23500.0
2008-07-29 14:20:00,27.37,27.39,27.36,27.38,14600.0,17.3213,17.3339,17.315,17.3276,14600.0
2008-07-29 14:25:00,27.38,27.38,27.37,27.37,20600.0,17.3276,17.3276,17.3213,17.3213,20600.0
2008-07-29 14:30:00,27.37,27.38,27.34,27.34,23300.0,17.3213,17.3276,17.3023,17.3023,23300.0
2008-07-29 14:35:00,27.35,27.35,27.32,27.32,12500.0,17.3086,17.3086,17.2896,17.2896,12500.0
2008-07-29 14:40:00,27.33,27.33,27.27,27.27,32500.0,17.296,17.296,17.258,17.258,32500.0
2008-07-29 14:45:00,27.29,27.31,27.28,27.29,48200.0,17.2707,17.2833,17.2643,17.2707,48200.0
2008-07-29 14:50:00,27.3,27.35,27.29,27.35,20300.0,17.277,17.3086,17.2707,17.3086,20300.0
2008-07-29 14:55:00,27.35,27.35,27.33,27.34,11400.0,17.3086,17.3086,17.296,17.3023,11400.0
2008-07-29 15:00:00,27.34,27.34,27.33,27.34,30500.0,17.3023,17.3023,17.296,17.3023,30500.0
2008-07-29 15:05:00,27.34,27.34,27.33,27.34,6200.0,17.3023,17.3023,17.296,17.3023,6200.0
2008-07-29 15:10:00,27.34,27.36,27.32,27.36,27300.0,17.3023,17.315,17.2896,17.315,27300.0
2008-07-29 15:15:00,27.35,27.39,27.35,27.38,25700.0,17.3086,17.3339,17.3086,17.3276,25700.0
2008-07-29 15:20:00,27.38,27.41,27.38,27.4,11800.0,17.3276,17.3466,17.3276,17.3403,11800.0
2008-07-29 15:25:00,27.41,27.42,27.4,27.42,46400.0,17.3466,17.3529,17.3403,17.3529,46400.0
2008-07-29 15:30:00,27.42,27.42,27.4,27.41,29300.0,17.3529,17.3529,17.3403,17.3466,29300.0
2008-07-29 15:35:00,27.41,27.43,27.41,27.43,52300.0,17.3466,17.3593,17.3466,17.3593,52300.0
2008-07-29 15:40:00,27.43,27.44,27.42,27.44,23800.0,17.3593,17.3656,17.3529,17.3656,23800.0
2008-07-29 15:45:00,27.43,27.45,27.43,27.44,20500.0,17.3593,17.3719,17.3593,17.3656,20500.0
2008-07-29 15:50:00,27.44,27.47,27.44,27.47,45500.0,17.3656,17.3846,17.3656,17.3846,45500.0
2008-07-29 15:55:00,27.47,27.48,27.45,27.47,106600.0,17.3846,17.3909,17.3719,17.3846,106600.0
2008-07-30 09:30:00,27.63,27.69,27.51,27.69,27200.0,17.4858,17.5238,17.4099,17.5238,27200.0
2008-07-30 09:35:00,27.69,27.81,27.69,27.8,80200.0,17.5238,17.5997,17.5238,17.5934,80200.0
2008-07-30 09:40:00,27.8,27.88,27.78,27.86,83700.0,17.5934,17.644,17.5808,17.6314,83700.0
2008-07-30 09:45:00,27.85,27.85,27.8,27.83,46800.0,17.6251,17.6251,17.5934,17.6124,46800.0
2008-07-30 09:50:00,27.82,27.85,27.8,27.81,71900.0,17.6061,17.6251,17.5934,17.5997,71900.0
2008-07-30 09:55:00,27.81,27.83,27.8,27.81,36400.0,17.5997,17.6124,17.5934,17.5997,36400.0
2008-07-30 10:00:00,27.81,27.85,27.81,27.82,20700.0,17.5997,17.6251,17.5997,17.6061,20700.0
2008-07-30 10:05:00,27.82,27.83,27.81,27.83,78100.0,17.6061,17.6124,17.5997,17.6124,78100.0
2008-07-30 10:10:00,27.83,27.87,27.82,27.87,28700.0,17.6124,17.6377,17.6061,17.6377,28700.0
2008-07-30 10:15:00,27.87,27.9,27.87,27.88,68300.0,17.6377,17.6567,17.6377,17.644,68300.0
2008-07-30 10:20:00,27.88,27.9,27.88,27.9,21000.0,17.644,17.6567,17.644,17.6567,21000.0
2008-07-30 10:25:00,27.9,27.9,27.88,27.88,9300.0,17.6567,17.6567,17.644,17.644,9300.0
2008-07-30 10:30:00,27.88,27.89,27.85,27.85,20900.0,17.644,17.6504,17.6251,17.6251,20900.0
2008-07-30 10:35:00,27.85,27.86,27.79,27.8,111000.0,17.6251,17.6314,17.5871,17.5934,111000.0
2008-07-30 10:40:00,27.8,27.81,27.76,27.81,38700.0,17.5934,17.5997,17.5681,17.5997,38700.0
2008-07-30 10:45:00,27.81,27.88,27.81,27.82,30900.0,17.5997,17.644,17.5997,17.6061,30900.0
2008-07-30 10:50:00,27.82,27.82,27.72,27.76,56000.0,17.6061,17.6061,17.5428,17.5681,56000.0
2008-07-30 10:55:00,27.75,27.76,27.74,27.76,80100.0,17.5618,17.5681,17.5554,17.5681,80100.0
2008-07-30 11:00:00,27.74,27.78,27.73,27.78,75900.0,17.5554,17.5808,17.5491,17.5808,75900.0
2008-07-30 11:05:00,27.77,27.79,27.77,27.77,16900.0,17.5744,17.5871,17.5744,17.5744,16900.0
2008-07-30 11:10:00,27.76,27.77,27.76,27.76,87400.0,17.5681,17.5744,17.5681,17.5681,87400.0
2008-07-30 11:15:00,27.76,27.77,27.74,27.74,144600.0,17.5681,17.5744,17.5554,17.5554,144600.0
2008-07-30 11:20:00,27.74,27.74,27.72,27.73,14500.0,17.5554,17.5554,17.5428,17.5491,14500.0
2008-07-30 11:25:00,27.73,27.78,27.73,27.76,46900.0,17.5491,17.5808,17.5491,17.5681,46900.0
2008-07-30 11:30:00,27.76,27.76,27.74,27.75,17800.0,17.5681,17.5681,17.5554,17.5618,17800.0
2008-07-30 11:35:00,27.75,27.76,27.73,27.74,88300.0,17.5618,17.5681,17.5491,17.5554,88300.0
2008-07-30 11:40:00,27.74,27.75,27.72,27.73,17700.0,17.5554,17.5618,17.5428,17.5491,17700.0
2008-07-30 11:45:00,27.74,27.75,27.74,27.75,32300.0,17.5554,17.5618,17.5554,17.5618,32300.0
2008-07-30 11:50:00,27.75,27.76,27.75,27.75,11600.0,17.5618,17.5681,17.5618,17.5618,11600.0
2008-07-30 11:55:00,27.75,27.75,27.72,27.72,9900.0,17.5618,17.5618,17.5428,17.5428,9900.0
2008-07-30 12:00:00,27.71,27.72,27.71,27.72,11500.0,17.5365,17.5428,17.5365,17.5428,11500.0
2008-07-30 12:05:00,27.71,27.71,27.69,27.69,27800.0,17.5365,17.5365,17.5238,17.5238,27800.0
2008-07-30 12:10:00,27.68,27.69,27.66,27.67,33100.0,17.5175,17.5238,17.5048,17.5111,33100.0
2008-07-30 12:15:00,27.68,27.7,27.67,27.69,31900.0,17.5175,17.5301,17.5111,17.5238,31900.0
2008-07-30 12:20:00,27.7,27.71,27.69,27.7,17500.0,17.5301,17.5365,17.5238,17.5301,17500.0
2008-07-30 12:25:00,27.7,27.7,27.68,27.7,51700.0,17.5301,17.5301,17.5175,17.5301,51700.0
2008-07-30 12:30:00,27.7,27.7,27.68,27.68,28900.0,17.5301,17.5301,17.5175,17.5175,28900.0
2008-07-30 12:35:00,27.68,27.68,27.66,27.66,44900.0,17.5175,17.5175,17.5048,17.5048,44900.0
2008-07-30 12:40:00,27.66,27.67,27.64,27.66,67800.0,17.5048,17.5111,17.4922,17.5048,67800.0
2008-07-30 12:45:00,27.65,27.66,27.58,27.59,34100.0,17.4985,17.5048,17.4542,17.4605,34100.0
2008-07-30 12:50:00,27.59,27.6,27.58,27.59,19600.0,17.4605,17.4668,17.4542,17.4605,19600.0
2008-07-30 12:55:00,27.59,27.61,27.59,27.61,41400.0,17.4605,17.4732,17.4605,17.4732,41400.0
2008-07-30 13:00:00,27.6,27.61,27.57,27.57,40100.0,17.4668,17.4732,17.4479,17.4479,40100.0
2008-07-30 13:05:00,27.57,27.59,27.55,27.59,24600.0,17.4479,17.4605,17.4352,17.4605,24600.0
2008-07-30 13:10:00,27.58,27.6,27.55,27.6,54700.0,17.4542,17.4668,17.4352,17.4668,54700.0
2008-07-30 13:15:00,27.59,27.62,27.59,27.61,41900.0,17.4605,17.4795,17.4605,17.4732,41900.0
2008-07-30 13:20:00,27.61,27.64,27.61,27.61,20100.0,17.4732,17.4922,17.4732,17.4732,20100.0
2008-07-30 13:25:00,27.63,27.65,27.62,27.64,34700.0,17.4858,17.4985,17.4795,17.4922,34700.0
2008-07-30 13:30:00,27.64,27.66,27.64,27.66,10100.0,17.4922,17.5048,17.4922,17.5048,10100.0
2008-07-30 13:35:00,27.66,27.69,27.65,27.65,54900.0,17.5048,17.5238,17.4985,17.4985,54900.0
2008-07-30 13:40:00,27.64,27.65,27.62,27.65,19600.0,17.4922,17.4985,17.4795,17.4985,19600.0
2008-07-30 13:45:00,27.64,27.64,27.6,27.62,19800.0,17.4922,17.4922,17.4668,17.4795,19800.0
2008-07-30 13:50:00,27.61,27.61,27.55,27.56,41100.0,17.4732,17.4732,17.4352,17.4415,41100.0
2008-07-30 13:55:00,27.56,27.59,27.55,27.59,20200.0,17.4415,17.4605,17.4352,17.4605,20200.0
2008-07-30 14:00:00,27.59,27.61,27.59,27.61,30500.0,17.4605,17.4732,17.4605,17.4732,30500.0
2008-07-30 14:05:00,27.61,27.62,27.59,27.6,37900.0,17.4732,17.4795,17.4605,17.4668,37900.0
2008-07-30 14:10:00,27.61,27.61,27.58,27.59,23100.0,17.4732,17.4732,17.4542,17.4605,23100.0
2008-07-30 14:15:00,27.59,27.61,27.58,27.59,43800.0,17.4605,17.4732,17.4542,17.4605,43800.0
2008-07-30 14:20:00,27.59,27.59,27.57,27.57,18500.0,17.4605,17.4605,17.4479,17.4479,18500.0
2008-07-30 14:25:00,27.58,27.63,27.58,27.62,84100.0,17.4542,17.4858,17.4542,17.4795,84100.0
2008-07-30 14:30:00,27.62,27.68,27.62,27.67,73900.0,17.4795,17.5175,17.4795,17.5111,73900.0
2008-07-30 14:35:00,27.67,27.68,27.66,27.66,72600.0,17.5111,17.5175,17.5048,17.5048,72600.0
2008-07-30 14:40:00,27.67,27.67,27.66,27.66,24600.0,17.5111,17.5111,17.5048,17.5048,24600.0
2008-07-30 14:45:00,27.66,27.67,27.65,27.65,28800.0,17.5048,17.5111,17.4985,17.4985,28800.0
2008-07-30 14:50:00,27.65,27.65,27.63,27.64,35500.0,17.4985,17.4985,17.4858,17.4922,35500.0
2008-07-30 14:55:00,27.64,27.66,27.63,27.66,29500.0,17.4922,17.5048,17.4858,17.5048,29500.0
2008-07-30 15:00:00,27.66,27.67,27.64,27.64,25100.0,17.5048,17.5111,17.4922,17.4922,25100.0
2008-07-30 15:05:00,27.63,27.64,27.59,27.61,36100.0,17.4858,17.4922,17.4605,17.4732,36100.0
2008-07-30 15:10:00,27.61,27.63,27.6,27.62,33700.0,17.4732,17.4858,17.4668,17.4795,33700.0
2008-07-30 15:15:00,27.63,27.63,27.6,27.6,28300.0,17.4858,17.4858,17.4668,17.4668,28300.0
2008-07-30 15:20:00,27.6,27.67,27.6,27.66,63200.0,17.4668,17.5111,17.4668,17.5048,63200.0
2008-07-30 15:25:00,27.67,27.69,27.66,27.69,30800.0,17.5111,17.5238,17.5048,17.5238,30800.0
2008-07-30 15:30:00,27.7,27.75,27.7,27.74,50600.0,17.5301,17.5618,17.5301,17.5554,50600.0
2008-07-30 15:35:00,27.74,27.78,27.73,27.78,64900.0,17.5554,17.5808,17.5491,17.5808,64900.0
2008-07-30 15:40:00,27.78,27.78,27.75,27.78,78400.0,17.5808,17.5808,17.5618,17.5808,78400.0
2008-07-30 15:45:00,27.78,27.79,27.74,27.75,136200.0,17.5808,17.5871,17.5554,17.5618,136200.0
2008-07-30 15:50:00,27.75,27.76,27.71,27.73,126800.0,17.5618,17.5681,17.5365,17.5491,126800.0
2008-07-30 15:55:00,27.72,27.78,27.72,27.77,265300.0,17.5428,17.5808,17.5428,17.5744,265300.0
2008-07-31 09:30:00,27.58,27.67,27.58,27.64,70700.0,17.4542,17.5111,17.4542,17.4922,70700.0
2008-07-31 09:35:00,27.64,27.65,27.6,27.62,122500.0,17.4922,17.4985,17.4668,17.4795,122500.0
2008-07-31 09:40:00,27.62,27.62,27.59,27.61,106600.0,17.4795,17.4795,17.4605,17.4732,106600.0
2008-07-31 09:45:00,27.61,27.64,27.59,27.64,63000.0,17.4732,17.4922,17.4605,17.4922,63000.0
2008-07-31 09:50:00,27.64,27.72,27.64,27.68,53300.0,17.4922,17.5428,17.4922,17.5175,53300.0
2008-07-31 09:55:00,27.68,27.68,27.62,27.65,18900.0,17.5175,17.5175,17.4795,17.4985,18900.0
2008-07-31 10:00:00,27.64,27.67,27.63,27.63,25700.0,17.4922,17.5111,17.4858,17.4858,25700.0
2008-07-31 10:05:00,27.63,27.69,27.63,27.64,34900.0,17.4858,17.5238,17.4858,17.4922,34900.0
2008-07-31 10:10:00,27.64,27.67,27.64,27.66,22000.0,17.4922,17.5111,17.4922,17.5048,22000.0
2008-07-31 10:15:00,27.67,27.69,27.63,27.63,14500.0,17.5111,17.5238,17.4858,17.4858,14500.0
2008-07-31 10:20:00,27.63,27.7,27.63,27.66,17100.0,17.4858,17.5301,17.4858,17.5048,17100.0
2008-07-31 10:25:00,27.66,27.68,27.65,27.66,16200.0,17.5048,17.5175,17.4985,17.5048,16200.0
2008-07-31 10:30:00,27.65,27.68,27.65,27.66,48500.0,17.4985,17.5175,17.4985,17.5048,48500.0
2008-07-31 10:35:00,27.67,27.67,27.61,27.63,61700.0,17.5111,17.5111,17.4732,17.4858,61700.0
2008-07-31 10:40:00,27.64,27.67,27.63,27.66,42800.0,17.4922,17.5111,17.4858,17.5048,42800.0
2008-07-31 10:45:00,27.67,27.69,27.66,27.67,55000.0,17.5111,17.5238,17.5048,17.5111,55000.0
2008-07-31 10:50:00,27.67,27.69,27.67,27.69,48700.0,17.5111,17.5238,17.5111,17.5238,48700.0
2008-07-31 10:55:00,27.69,27.72,27.68,27.72,45700.0,17.5238,17.5428,17.5175,17.5428,45700.0
2008-07-31 11:00:00,27.72,27.73,27.7,27.7,54200.0,17.5428,17.5491,17.5301,17.5301,54200.0
2008-07-31 11:05:00,27.7,27.7,27.68,27.69,32700.0,17.5301,17.5301,17.5175,17.5238,32700.0
2008-07-31 11:10:00,27.69,27.69,27.66,27.66,36100.0,17.5238,17.5238,17.5048,17.5048,36100.0
2008-07-31 11:15:00,27.67,27.69,27.67,27.69,44500.0,17.5111,17.5238,17.5111,17.5238,44500.0
2008-07-31 11:20:00,27.69,27.69,27.67,27.69,34900.0,17.5238,17.5238,17.5111,17.5238,34900.0
2008-07-31 11:25:00,27.68,27.68,27.61,27.61,41800.0,17.5175,17.5175,17.4732,17.4732,41800.0
2008-07-31 11:30:00,27.61,27.65,27.61,27.63,30400.0,17.4732,17.4985,17.4732,17.4858,30400.0
2008-07-31 11:35:00,27.63,27.65,27.62,27.63,32000.0,17.4858,17.4985,17.4795,17.4858,32000.0
2008-07-31 11:40:00,27.63,27.63,27.59,27.59,21900.0,17.4858,17.4858,17.4605,17.4605,21900.0
2008-07-31 11:45:00,27.6,27.6,27.55,27.56,249400.0,17.4668,17.4668,17.4352,17.4415,249400.0
2008-07-31 11:50:00,27.56,27.58,27.55,27.58,46400.0,17.4415,17.4542,17.4352,17.4542,46400.0
2008-07-31 11:55:00,27.58,27.59,27.57,27.58,31000.0,17.4542,17.4605,17.4479,17.4542,31000.0
2008-07-31 12:00:00,27.58,27.6,27.58,27.59,28100.0,17.4542,17.4668,17.4542,17.4605,28100.0
2008-07-31 12:05:00,27.58,27.59,27.57,27.58,18300.0,17.4542,17.4605,17.4479,17.4542,18300.0
2008-07-31 12:10:00,27.58,27.58,27.56,27.56,37300.0,17.4542,17.4542,17.4415,17.4415,37300.0
2008-07-31 12:15:00,27.57,27.57,27.54,27.55,50600.0,17.4479,17.4479,17.4289,17.4352,50600.0
2008-07-31 12:20:00,27.55,27.58,27.54,27.57,42100.0,17.4352,17.4542,17.4289,17.4479,42100.0
2008-07-31 12:25:00,27.57,27.58,27.55,27.57,34100.0,17.4479,17.4542,17.4352,17.4479,34100.0
2008-07-31 12:30:00,27.56,27.57,27.55,27.57,21200.0,17.4415,17.4479,17.4352,17.4479,21200.0
2008-07-31 12:35:00,27.56,27.56,27.53,27.55,49100.0,17.4415,17.4415,17.4225,17.4352,49100.0
2008-07-31 12:40:00,27.56,27.59,27.55,27.58,73800.0,17.4415,17.4605,17.4352,17.4542,73800.0
2008-07-31 12:45:00,27.6,27.6,27.58,27.58,22900.0,17.4668,17.4668,17.4542,17.4542,22900.0
2008-07-31 12:50:00,27.58,27.58,27.56,27.57,31200.0,17.4542,17.4542,17.4415,17.4479,31200.0
2008-07-31 12:55:00,27.57,27.58,27.54,27.55,27200.0,17.4479,17.4542,17.4289,17.4352,27200.0
2008-07-31 13:00:00,27.55,27.59,27.55,27.56,32000.0,17.4352,17.4605,17.4352,17.4415,32000.0
2008-07-31 13:05:00,27.57,27.59,27.56,27.59,22100.0,17.4479,17.4605,17.4415,17.4605,22100.0
2008-07-31 13:10:00,27.59,27.6,27.59,27.6,65300.0,17.4605,17.4668,17.4605,17.4668,65300.0
2008-07-31 13:15:00,27.6,27.62,27.6,27.61,24200.0,17.4668,17.4795,17.4668,17.4732,24200.0
2008-07-31 13:20:00,27.61,27.61,27.6,27.6,23900.0,17.4732,17.4732,17.4668,17.4668,23900.0
2008-07-31 13:25:00,27.6,27.61,27.59,27.6,18600.0,17.4668,17.4732,17.4605,17.4668,18600.0
2008-07-31 13:30:00,27.59,27.6,27.59,27.6,24100.0,17.4605,17.4668,17.4605,17.4668,24100.0
2008-07-31 13:35:00,27.6,27.6,27.58,27.6,28400.0,17.4668,17.4668,17.4542,17.4668,28400.0
2008-07-31 13:40:00,27.6,27.62,27.59,27.62,60800.0,17.4668,17.4795,17.4605,17.4795,60800.0
2008-07-31 13:45:00,27.61,27.61,27.59,27.6,28700.0,17.4732,17.4732,17.4605,17.4668,28700.0
2008-07-31 13:50:00,27.6,27.6,27.57,27.57,12900.0,17.4668,17.4668,17.4479,17.4479,12900.0
2008-07-31 13:55:00,27.58,27.58,27.52,27.53,29500.0,17.4542,17.4542,17.4162,17.4225,29500.0
2008-07-31 14:00:00,27.53,27.54,27.53,27.53,21800.0,17.4225,17.4289,17.4225,17.4225,21800.0
2008-07-31 14:05:00,27.53,27.55,27.52,27.55,58200.0,17.4225,17.4352,17.4162,17.4352,58200.0
2008-07-31 14:10:00,27.55,27.56,27.53,27.56,47800.0,17.4352,17.4415,17.4225,17.4415,47800.0
2008-07-31 14:15:00,27.56,27.62,27.56,27.61,29800.0,17.4415,17.4795,17.4415,17.4732,29800.0
2008-07-31 14:20:00,27.61,27.61,27.57,27.57,55000.0,17.4732,17.4732,17.4479,17.4479,55000.0
2008-07-31 14:25:00,27.57,27.57,27.54,27.55,52400.0,17.4479,17.4479,17.4289,17.4352,52400.0
2008-07-31 14:30:00,27.55,27.61,27.55,27.59,55500.0,17.4352,17.4732,17.4352,17.4605,55500.0
2008-07-31 14:35:00,27.6,27.64,27.59,27.64,82500.0,17.4668,17.4922,17.4605,17.4922,82500.0
2008-07-31 14:40:00,27.64,27.65,27.62,27.62,36500.0,17.4922,17.4985,17.4795,17.4795,36500.0
2008-07-31 14:45:00,27.61,27.62,27.59,27.62,48900.0,17.4732,17.4795,17.4605,17.4795,48900.0
2008-07-31 14:50:00,27.62,27.62,27.57,27.58,59200.0,17.4795,17.4795,17.4479,17.4542,59200.0
2008-07-31 14:55:00,27.58,27.61,27.58,27.6,43100.0,17.4542,17.4732,17.4542,17.4668,43100.0
2008-07-31 15:00:00,27.6,27.62,27.59,27.59,32300.0,17.4668,17.4795,17.4605,17.4605,32300.0
2008-07-31 15:05:00,27.59,27.6,27.57,27.6,57500.0,17.4605,17.4668,17.4479,17.4668,57500.0
2008-07-31 15:10:00,27.6,27.63,27.59,27.63,72900.0,17.4668,17.4858,17.4605,17.4858,72900.0
2008-07-31 15:15:00,27.63,27.63,27.59,27.6,69500.0,17.4858,17.4858,17.4605,17.4668,69500.0
2008-07-31 15:20:00,27.6,27.62,27.59,27.59,51400.0,17.4668,17.4795,17.4605,17.4605,51400.0
2008-07-31 15:25:00,27.59,27.61,27.59,27.6,71400.0,17.4605,17.4732,17.4605,17.4668,71400.0
2008-07-31 15:30:00,27.6,27.6,27.54,27.56,85600.0,17.4668,17.4668,17.4289,17.4415,85600.0
2008-07-31 15:35:00,27.56,27.59,27.55,27.55,66500.0,17.4415,17.4605,17.4352,17.4352,66500.0
2008-07-31 15:40:00,27.55,27.56,27.52,27.52,39600.0,17.4352,17.4415,17.4162,17.4162,39600.0
2008-07-31 15:45:00,27.53,27.53,27.44,27.44,170900.0,17.4225,17.4225,17.3656,17.3656,170900.0
2008-07-31 15:50:00,27.43,27.44,27.34,27.37,177100.0,17.3593,17.3656,17.3023,17.3213,177100.0
2008-07-31 15:55:00,27.37,27.4,27.36,27.4,138500.0,17.3213,17.3403,17.315,17.3403,138500.0
2008-08-01 09:30:00,27.49,27.53,27.41,27.52,98500.0,17.3972,17.4225,17.3466,17.4162,98500.0
2008-08-01 09:35:00,27.52,27.54,27.5,27.51,174000.0,17.4162,17.4289,17.4036,17.4099,174000.0
2008-08-01 09:40:00,27.51,27.51,27.47,27.5,286900.0,17.4099,17.4099,17.3846,17.4036,286900.0
2008-08-01 09:45:00,27.51,27.51,27.44,27.44,197100.0,17.4099,17.4099,17.3656,17.3656,197100.0
2008-08-01 09:50:00,27.45,27.45,27.38,27.41,192400.0,17.3719,17.3719,17.3276,17.3466,192400.0
2008-08-01 09:55:00,27.4,27.45,27.39,27.45,180500.0,17.3403,17.3719,17.3339,17.3719,180500.0
2008-08-01 10:00:00,27.45,27.48,27.41,27.46,253000.0,17.3719,17.3909,17.3466,17.3782,253000.0
2008-08-01 10:05:00,27.46,27.47,27.28,27.31,52400.0,17.3782,17.3846,17.2643,17.2833,52400.0
2008-08-01 10:10:00,27.3,27.37,27.3,27.37,47100.0,17.277,17.3213,17.277,17.3213,47100.0
2008-08-01 10:15:00,27.37,27.37,27.31,27.32,27500.0,17.3213,17.3213,17.2833,17.2896,27500.0
2008-08-01 10:20:00,27.3,27.32,27.29,27.3,31200.0,17.277,17.2896,17.2707,17.277,31200.0
2008-08-01 10:25:00,27.29,27.37,27.29,27.35,59000.0,17.2707,17.3213,17.2707,17.3086,59000.0
2008-08-01 10:30:00,27.35,27.4,27.35,27.38,109900.0,17.3086,17.3403,17.3086,17.3276,109900.0
2008-08-01 10:35:00,27.39,27.41,27.37,27.4,251800.0,17.3339,17.3466,17.3213,17.3403,251800.0
2008-08-01 10:40:00,27.41,27.42,27.36,27.36,196600.0,17.3466,17.3529,17.315,17.315,196600.0
2008-08-01 10:45:00,27.35,27.4,27.35,27.39,15400.0,17.3086,17.3403,17.3086,17.3339,15400.0
2008-08-01 10:50:00,27.39,27.39,27.36,27.38,9900.0,17.3339,17.3339,17.315,17.3276,9900.0
2008-08-01 10:55:00,27.38,27.39,27.34,27.38,46800.0,17.3276,17.3339,17.3023,17.3276,46800.0
2008-08-01 11:00:00,27.38,27.39,27.35,27.35,127600.0,17.3276,17.3339,17.3086,17.3086,127600.0
2008-08-01 11:05:00,27.36,27.37,27.35,27.36,46900.0,17.315,17.3213,17.3086,17.315,46900.0
2008-08-01 11:10:00,27.35,27.36,27.33,27.34,66700.0,17.3086,17.315,17.296,17.3023,66700.0
2008-08-01 11:15:00,27.33,27.37,27.33,27.37,26000.0,17.296,17.3213,17.296,17.3213,26000.0
2008-08-01 11:20:00,27.37,27.37,27.34,27.35,4400.0,17.3213,17.3213,17.3023,17.3086,4400.0
2008-08-01 11:25:00,27.36,27.37,27.35,27.36,8200.0,17.315,17.3213,17.3086,17.315,8200.0
2008-08-01 11:30:00,27.36,27.42,27.36,27.42,57500.0,17.315,17.3529,17.315,17.3529,57500.0
2008-08-01 11:35:00,27.42,27.42,27.4,27.41,10900.0,17.3529,17.3529,17.3403,17.3466,10900.0
2008-08-01 11:40:00,27.41,27.41,27.39,27.4,28600.0,17.3466,17.3466,17.3339,17.3403,28600.0
2008-08-01 11:45:00,27.4,27.41,27.38,27.38,27700.0,17.3403,17.3466,17.3276,17.3276,27700.0
2008-08-01 11:50:00,27.39,27.39,27.36,27.37,7600.0,17.3339,17.3339,17.315,17.3213,7600.0
2008-08-01 11:55:00,27.38,27.39,27.37,27.38,12900.0,17.3276,17.3339,17.3213,17.3276,12900.0
2008-08-01 12:00:00,27.37,27.37,27.33,27.33,58800.0,17.3213,17.3213,17.296,17.296,58800.0
2008-08-01 12:05:00,27.33,27.35,27.32,27.34,40400.0,17.296,17.3086,17.2896,17.3023,40400.0
2008-08-01 12:10:00,27.34,27.37,27.34,27.37,35700.0,17.3023,17.3213,17.3023,17.3213,35700.0
2008-08-01 12:15:00,27.37,27.37,27.31,27.31,72000.0,17.3213,17.3213,17.2833,17.2833,72000.0
2008-08-01 12:20:00,27.31,27.32,27.3,27.32,21100.0,17.2833,17.2896,17.277,17.2896,21100.0
2008-08-01 12:25:00,27.32,27.33,27.31,27.32,25200.0,17.2896,17.296,17.2833,17.2896,25200.0
2008-08-01 12:30:00,27.33,27.34,27.3,27.33,117800.0,17.296,17.3023,17.277,17.296,117800.0
2008-08-01 12:35:00,27.34,27.37,27.34,27.34,13400.0,17.3023,17.3213,17.3023,17.3023,13400.0
2008-08-01 12:40:00,27.33,27.34,27.32,27.33,32500.0,17.296,17.3023,17.2896,17.296,32500.0
2008-08-01 12:45:00,27.34,27.35,27.33,27.34,8700.0,17.3023,17.3086,17.296,17.3023,8700.0
2008-08-01 12:50:00,27.34,27.35,27.28,27.3,67200.0,17.3023,17.3086,17.2643,17.277,67200.0
2008-08-01 12:55:00,27.31,27.33,27.3,27.3,18300.0,17.2833,17.296,17.277,17.277,18300.0
2008-08-01 13:00:00,27.3,27.32,27.3,27.32,9400.0,17.277,17.2896,17.277,17.2896,9400.0
2008-08-01 13:05:00,27.32,27.33,27.32,27.33,5700.0,17.2896,17.296,17.2896,17.296,5700.0
2008-08-01 13:10:00,27.33,27.35,27.33,27.34,6500.0,17.296,17.3086,17.296,17.3023,6500.0
2008-08-01 13:15:00,27.34,27.37,27.34,27.37,30300.0,17.3023,17.3213,17.3023,17.3213,30300.0
2008-08-01 13:20:00,27.36,27.36,27.34,27.36,37800.0,17.315,17.315,17.3023,17.315,37800.0
2008-08-01 13:25:00,27.37,27.39,27.37,27.37,18800.0,17.3213,17.3339,17.3213,17.3213,18800.0
2008-08-01 13:30:00,27.37,27.4,27.35,27.36,181500.0,17.3213,17.3403,17.3086,17.315,181500.0
2008-08-01 13:35:00,27.37,27.38,27.36,27.37,13700.0,17.3213,17.3276,17.315,17.3213,13700.0
2008-08-01 13:40:00,27.37,27.4,27.37,27.39,10900.0,17.3213,17.3403,17.3213,17.3339,10900.0
2008-08-01 13:45:00,27.39,27.41,27.38,27.41,13000.0,17.3339,17.3466,17.3276,17.3466,13000.0
2008-08-01 13:50:00,27.41,27.41,27.39,27.4,32300.0,17.3466,17.3466,17.3339,17.3403,32300.0
2008-08-01 13:55:00,27.39,27.41,27.39,27.4,19900.0,17.3339,17.3466,17.3339,17.3403,19900.0
2008-08-01 14:00:00,27.4,27.42,27.34,27.36,40800.0,17.3403,17.3529,17.3023,17.315,40800.0
2008-08-01 14:05:00,27.36,27.4,27.36,27.39,21700.0,17.315,17.3403,17.315,17.3339,21700.0
2008-08-01 14:10:00,27.38,27.39,27.37,27.38,10200.0,17.3276,17.3339,17.3213,17.3276,10200.0
2008-08-01 14:15:00,27.37,27.42,27.37,27.42,29500.0,17.3213,17.3529,17.3213,17.3529,29500.0
2008-08-01 14:20:00,27.41,27.42,27.4,27.4,11600.0,17.3466,17.3529,17.3403,17.3403,11600.0
2008-08-01 14:25:00,27.39,27.41,27.39,27.41,7600.0,17.3339,17.3466,17.3339,17.3466,7600.0
2008-08-01 14:30:00,27.41,27.41,27.38,27.39,3900.0,17.3466,17.3466,17.3276,17.3339,3900.0
2008-08-01 14:35:00,27.4,27.4,27.39,27.4,10200.0,17.3403,17.3403,17.3339,17.3403,10200.0
2008-08-01 14:40:00,27.4,27.43,27.38,27.43,87900.0,17.3403,17.3593,17.3276,17.3593,87900.0
2008-08-01 14:45:00,27.43,27.44,27.42,27.44,45800.0,17.3593,17.3656,17.3529,17.3656,45800.0
2008-08-01 14:50:00,27.44,27.44,27.42,27.42,16300.0,17.3656,17.3656,17.3529,17.3529,16300.0
2008-08-01 14:55:00,27.43,27.44,27.42,27.43,9600.0,17.3593,17.3656,17.3529,17.3593,9600.0
2008-08-01 15:00:00,27.44,27.45,27.39,27.39,48000.0,17.3656,17.3719,17.3339,17.3339,48000.0
2008-08-01 15:05:00,27.39,27.39,27.37,27.38,12000.0,17.3339,17.3339,17.3213,17.3276,12000.0
2008-08-01 15:10:00,27.39,27.41,27.39,27.41,13000.0,17.3339,17.3466,17.3339,17.3466,13000.0
2008-08-01 15:15:00,27.41,27.43,27.41,27.43,16700.0,17.3466,17.3593,17.3466,17.3593,16700.0
2008-08-01 15:20:00,27.42,27.43,27.42,27.42,5900.0,17.3529,17.3593,17.3529,17.3529,5900.0
2008-08-01 15:25:00,27.42,27.42,27.4,27.41,24000.0,17.3529,17.3529,17.3403,17.3466,24000.0
2008-08-01 15:30:00,27.41,27.42,27.39,27.41,37700.0,17.3466,17.3529,17.3339,17.3466,37700.0
2008-08-01 15:35:00,27.41,27.45,27.41,27.44,6900.0,17.3466,17.3719,17.3466,17.3656,6900.0
2008-08-01 15:40:00,27.45,27.46,27.43,27.43,13800.0,17.3719,17.3782,17.3593,17.3593,13800.0
2008-08-01 15:45:00,27.43,27.45,27.4,27.44,20100.0,17.3593,17.3719,17.3403,17.3656,20100.0
2008-08-01 15:50:00,27.43,27.44,27.42,27.43,15800.0,17.3593,17.3656,17.3529,17.3593,15800.0
2008-08-01 15:55:00,27.43,27.43,27.33,27.35,53000.0,17.3593,17.3593,17.296,17.3086,53000.0
2008-08-04 09:30:00,27.4,27.43,27.36,27.38,96200.0,17.3403,17.3593,17.315,17.3276,96200.0
2008-08-04 09:35:00,27.38,27.42,27.38,27.4,14500.0,17.3276,17.3529,17.3276,17.3403,14500.0
2008-08-04 09:40:00,27.4,27.41,27.38,27.38,32200.0,17.3403,17.3466,17.3276,17.3276,32200.0
2008-08-04 09:45:00,27.39,27.39,27.36,27.37,7700.0,17.3339,17.3339,17.315,17.3213,7700.0
2008-08-04 09:50:00,27.38,27.42,27.37,27.42,50900.0,17.3276,17.3529,17.3213,17.3529,50900.0
2008-08-04 09:55:00,27.44,27.48,27.44,27.46,20700.0,17.3656,17.3909,17.3656,17.3782,20700.0
2008-08-04 10:00:00,27.47,27.48,27.44,27.48,28000.0,17.3846,17.3909,17.3656,17.3909,28000.0
2008-08-04 10:05:00,27.48,27.5,27.46,27.47,28000.0,17.3909,17.4036,17.3782,17.3846,28000.0
2008-08-04 10:10:00,27.46,27.48,27.45,27.47,5400.0,17.3782,17.3909,17.3719,17.3846,5400.0
2008-08-04 10:15:00,27.47,27.49,27.46,27.46,10300.0,17.3846,17.3972,17.3782,17.3782,10300.0
2008-08-04 10:20:00,27.46,27.49,27.46,27.47,14900.0,17.3782,17.3972,17.3782,17.3846,14900.0
2008-08-04 10:25:00,27.48,27.49,27.47,27.49,6300.0,17.3909,17.3972,17.3846,17.3972,6300.0
2008-08-04 10:30:00,27.47,27.48,27.47,27.47,3300.0,17.3846,17.3909,17.3846,17.3846,3300.0
2008-08-04 10:35:00,27.48,27.48,27.46,27.46,29700.0,17.3909,17.3909,17.3782,17.3782,29700.0
2008-08-04 10:40:00,27.46,27.47,27.45,27.46,9600.0,17.3782,17.3846,17.3719,17.3782,9600.0
2008-08-04 10:45:00,27.46,27.46,27.44,27.46,16200.0,17.3782,17.3782,17.3656,17.3782,16200.0
2008-08-04 10:50:00,27.46,27.48,27.45,27.48,15700.0,17.3782,17.3909,17.3719,17.3909,15700.0
2008-08-04 10:55:00,27.48,27.49,27.47,27.47,5000.0,17.3909,17.3972,17.3846,17.3846,5000.0
2008-08-04 11:00:00,27.46,27.48,27.46,27.47,5100.0,17.3782,17.3909,17.3782,17.3846,5100.0
2008-08-04 11:05:00,27.48,27.49,27.47,27.48,129100.0,17.3909,17.3972,17.3846,17.3909,129100.0
2008-08-04 11:10:00,27.49,27.5,27.49,27.49,35400.0,17.3972,17.4036,17.3972,17.3972,35400.0
2008-08-04 11:15:00,27.48,27.51,27.48,27.51,14700.0,17.3909,17.4099,17.3909,17.4099,14700.0
2008-08-04 11:20:00,27.5,27.52,27.49,27.52,16300.0,17.4036,17.4162,17.3972,17.4162,16300.0
2008-08-04 11:25:00,27.51,27.54,27.5,27.5,22600.0,17.4099,17.4289,17.4036,17.4036,22600.0
2008-08-04 11:30:00,27.5,27.6,27.49,27.6,44000.0,17.4036,17.4668,17.3972,17.4668,44000.0
2008-08-04 11:35:00,27.6,27.61,27.58,27.61,25200.0,17.4668,17.4732,17.4542,17.4732,25200.0
2008-08-04 11:40:00,27.61,27.64,27.6,27.6,127700.0,17.4732,17.4922,17.4668,17.4668,127700.0
2008-08-04 11:45:00,27.6,27.6,27.57,27.59,25400.0,17.4668,17.4668,17.4479,17.4605,25400.0
2008-08-04 11:50:00,27.59,27.6,27.57,27.6,5700.0,17.4605,17.4668,17.4479,17.4668,5700.0
2008-08-04 11:55:00,27.61,27.63,27.61,27.63,21800.0,17.4732,17.4858,17.4732,17.4858,21800.0
2008-08-04 12:00:00,27.63,27.63,27.61,27.62,22400.0,17.4858,17.4858,17.4732,17.4795,22400.0
2008-08-04 12:05:00,27.61,27.64,27.61,27.64,30800.0,17.4732,17.4922,17.4732,17.4922,30800.0
2008-08-04 12:10:00,27.63,27.67,27.63,27.66,141300.0,17.4858,17.5111,17.4858,17.5048,141300.0
2008-08-04 12:15:00,27.66,27.67,27.64,27.64,17100.0,17.5048,17.5111,17.4922,17.4922,17100.0
2008-08-04 12:20:00,27.64,27.66,27.64,27.66,9600.0,17.4922,17.5048,17.4922,17.5048,9600.0
2008-08-04 12:25:00,27.65,27.68,27.65,27.67,23800.0,17.4985,17.5175,17.4985,17.5111,23800.0
2008-08-04 12:30:00,27.67,27.69,27.67,27.68,11000.0,17.5111,17.5238,17.5111,17.5175,11000.0
2008-08-04 12:35:00,27.68,27.69,27.66,27.68,322200.0,17.5175,17.5238,17.5048,17.5175,322200.0
2008-08-04 12:40:00,27.67,27.69,27.67,27.69,43400.0,17.5111,17.5238,17.5111,17.5238,43400.0
2008-08-04 12:45:00,27.68,27.68,27.68,27.68,3300.0,17.5175,17.5175,17.5175,17.5175,3300.0
2008-08-04 12:50:00,27.67,27.67,27.66,27.66,22900.0,17.5111,17.5111,17.5048,17.5048,22900.0
2008-08-04 12:55:00,27.66,27.66,27.65,27.66,26100.0,17.5048,17.5048,17.4985,17.5048,26100.0
2008-08-04 13:00:00,27.66,27.68,27.66,27.68,23000.0,17.5048,17.5175,17.5048,17.5175,23000.0
2008-08-04 13:05:00,27.67,27.67,27.66,27.67,7900.0,17.5111,17.5111,17.5048,17.5111,7900.0
2008-08-04 13:10:00,27.68,27.69,27.68,27.68,16600.0,17.5175,17.5238,17.5175,17.5175,16600.0
2008-08-04 13:15:00,27.69,27.7,27.69,27.69,19900.0,17.5238,17.5301,17.5238,17.5238,19900.0
2008-08-04 13:20:00,27.69,27.69,27.68,27.68,14900.0,17.5238,17.5238,17.5175,17.5175,14900.0
2008-08-04 13:25:00,27.68,27.7,27.68,27.7,3400.0,17.5175,17.5301,17.5175,17.5301,3400.0
2008-08-04 13:30:00,27.69,27.71,27.68,27.68,12400.0,17.5238,17.5365,17.5175,17.5175,12400.0
2008-08-04 13:35:00,27.67,27.69,27.67,27.68,16800.0,17.5111,17.5238,17.5111,17.5175,16800.0
2008-08-04 13:40:00,27.69,27.7,27.68,27.7,20800.0,17.5238,17.5301,17.5175,17.5301,20800.0
2008-08-04 13:45:00,27.71,27.71,27.71,27.71,5100.0,17.5365,17.5365,17.5365,17.5365,5100.0
2008-08-04 13:50:00,27.72,27.73,27.72,27.72,4100.0,17.5428,17.5491,17.5428,17.5428,4100.0
2008-08-04 13:55:00,27.72,27.73,27.72,27.72,7000.0,17.5428,17.5491,17.5428,17.5428,7000.0
2008-08-04 14:00:00,27.72,27.72,27.69,27.71,17100.0,17.5428,17.5428,17.5238,17.5365,17100.0
2008-08-04 14:05:00,27.72,27.72,27.69,27.7,10600.0,17.5428,17.5428,17.5238,17.5301,10600.0
2008-08-04 14:10:00,27.69,27.72,27.69,27.71,11800.0,17.5238,17.5428,17.5238,17.5365,11800.0
2008-08-04 14:15:00,27.72,27.72,27.71,27.72,9100.0,17.5428,17.5428,17.5365,17.5428,9100.0
2008-08-04 14:20:00,27.72,27.74,27.71,27.72,28000.0,17.5428,17.5554,17.5365,17.5428,28000.0
2008-08-04 14:25:00,27.72,27.75,27.7,27.75,34500.0,17.5428,17.5618,17.5301,17.5618,34500.0
2008-08-04 14:30:00,27.75,27.76,27.73,27.73,10900.0,17.5618,17.5681,17.5491,17.5491,10900.0
2008-08-04 14:35:00,27.74,27.75,27.74,27.75,4400.0,17.5554,17.5618,17.5554,17.5618,4400.0
2008-08-04 14:40:00,27.76,27.77,27.76,27.77,29500.0,17.5681,17.5744,17.5681,17.5744,29500.0
2008-08-04 14:45:00,27.78,27.79,27.77,27.79,33400.0,17.5808,17.5871,17.5744,17.5871,33400.0
2008-08-04 14:50:00,27.78,27.79,27.78,27.79,46200.0,17.5808,17.5871,17.5808,17.5871,46200.0
2008-08-04 14:55:00,27.79,27.8,27.78,27.79,12700.0,17.5871,17.5934,17.5808,17.5871,12700.0
2008-08-04 15:00:00,27.8,27.8,27.78,27.79,6500.0,17.5934,17.5934,17.5808,17.5871,6500.0
2008-08-04 15:05:00,27.8,27.8,27.78,27.78,4000.0,17.5934,17.5934,17.5808,17.5808,4000.0
2008-08-04 15:10:00,27.79,27.79,27.77,27.78,6400.0,17.5871,17.5871,17.5744,17.5808,6400.0
2008-08-04 15:15:00,27.78,27.79,27.78,27.79,24700.0,17.5808,17.5871,17.5808,17.5871,24700.0
2008-08-04 15:20:00,27.78,27.78,27.75,27.77,29100.0,17.5808,17.5808,17.5618,17.5744,29100.0
2008-08-04 15:25:00,27.78,27.78,27.76,27.76,5800.0,17.5808,17.5808,17.5681,17.5681,5800.0
2008-08-04 15:30:00,27.75,27.78,27.74,27.78,50000.0,17.5618,17.5808,17.5554,17.5808,50000.0
2008-08-04 15:35:00,27.78,27.78,27.75,27.75,13500.0,17.5808,17.5808,17.5618,17.5618,13500.0
2008-08-04 15:40:00,27.75,27.75,27.67,27.67,27800.0,17.5618,17.5618,17.5111,17.5111,27800.0
2008-08-04 15:45:00,27.68,27.7,27.67,27.69,25100.0,17.5175,17.5301,17.5111,17.5238,25100.0
2008-08-04 15:50:00,27.7,27.7,27.67,27.68,40700.0,17.5301,17.5301,17.5111,17.5175,40700.0
2008-08-04 15:55:00,27.68,27.71,27.66,27.66,52700.0,17.5175,17.5365,17.5048,17.5048,52700.0
2008-08-05 09:30:00,27.88,27.88,27.77,27.8,10800.0,17.644,17.644,17.5744,17.5934,10800.0
2008-08-05 09:35:00,27.81,27.9,27.81,27.87,35000.0,17.5997,17.6567,17.5997,17.6377,35000.0
2008-08-05 09:40:00,27.88,27.9,27.86,27.88,18000.0,17.644,17.6567,17.6314,17.644,18000.0
2008-08-05 09:45:00,27.89,27.89,27.85,27.85,9100.0,17.6504,17.6504,17.6251,17.6251,9100.0
2008-08-05 09:50:00,27.84,27.85,27.81,27.84,66500.0,17.6187,17.6251,17.5997,17.6187,66500.0
2008-08-05 09:55:00,27.85,27.95,27.84,27.94,65000.0,17.6251,17.6883,17.6187,17.682,65000.0
2008-08-05 10:00:00,27.94,27.99,27.93,27.99,51700.0,17.682,17.7137,17.6757,17.7137,51700.0
2008-08-05 10:05:00,27.97,27.98,27.95,27.97,61000.0,17.701,17.7073,17.6883,17.701,61000.0
2008-08-05 10:10:00,27.98,28.02,27.97,28.02,110800.0,17.7073,17.7326,17.701,17.7326,110800.0
2008-08-05 10:15:00,28.02,28.02,28.0,28.01,211500.0,17.7326,17.7326,17.72,17.7263,211500.0
2008-08-05 10:20:00,28.01,28.04,28.01,28.03,189800.0,17.7263,17.7453,17.7263,17.739,189800.0
2008-08-05 10:25:00,28.03,28.04,28.01,28.01,22300.0,17.739,17.7453,17.7263,17.7263,22300.0
2008-08-05 10:30:00,28.0,28.01,27.98,27.98,56100.0,17.72,17.7263,17.7073,17.7073,56100.0
2008-08-05 10:35:00,27.98,27.99,27.98,27.99,4100.0,17.7073,17.7137,17.7073,17.7137,4100.0
2008-08-05 10:40:00,27.98,28.0,27.98,27.99,93200.0,17.7073,17.72,17.7073,17.7137,93200.0
2008-08-05 10:45:00,27.98,28.0,27.98,28.0,49900.0,17.7073,17.72,17.7073,17.72,49900.0
2008-08-05 10:50:00,27.99,28.03,27.99,28.01,244600.0,17.7137,17.739,17.7137,17.7263,244600.0
2008-08-05 10:55:00,28.01,28.02,27.99,28.02,87100.0,17.7263,17.7326,17.7137,17.7326,87100.0
2008-08-05 11:00:00,28.02,28.05,28.02,28.02,28700.0,17.7326,17.7516,17.7326,17.7326,28700.0
2008-08-05 11:05:00,28.02,28.03,28.01,28.03,30100.0,17.7326,17.739,17.7263,17.739,30100.0
2008-08-05 11:10:00,28.04,28.04,28.03,28.03,14400.0,17.7453,17.7453,17.739,17.739,14400.0
2008-08-05 11:15:00,28.04,28.05,28.02,28.03,176600.0,17.7453,17.7516,17.7326,17.739,176600.0
2008-08-05 11:20:00,28.03,28.06,28.02,28.03,64800.0,17.739,17.758,17.7326,17.739,64800.0
2008-08-05 11:25:00,28.03,28.05,28.02,28.05,14100.0,17.739,17.7516,17.7326,17.7516,14100.0
2008-08-05 11:30:00,28.04,28.06,28.04,28.05,11800.0,17.7453,17.758,17.7453,17.7516,11800.0
2008-08-05 11:35:00,28.05,28.09,28.05,28.09,45700.0,17.7516,17.7769,17.7516,17.7769,45700.0
2008-08-05 11:40:00,28.09,28.09,28.08,28.08,92900.0,17.7769,17.7769,17.7706,17.7706,92900.0
2008-08-05 11:45:00,28.08,28.1,28.08,28.09,10800.0,17.7706,17.7833,17.7706,17.7769,10800.0
2008-08-05 11:50:00,28.1,28.1,28.08,28.09,23400.0,17.7833,17.7833,17.7706,17.7769,23400.0
2008-08-05 11:55:00,28.1,28.1,28.08,28.09,18100.0,17.7833,17.7833,17.7706,17.7769,18100.0
2008-08-05 12:00:00,28.09,28.1,28.07,28.07,5500.0,17.7769,17.7833,17.7643,17.7643,5500.0
2008-08-05 12:05:00,28.07,28.08,28.05,28.05,3400.0,17.7643,17.7706,17.7516,17.7516,3400.0
2008-08-05 12:10:00,28.06,28.07,28.06,28.07,7000.0,17.758,17.7643,17.758,17.7643,7000.0
2008-08-05 12:15:00,28.07,28.09,28.07,28.09,20700.0,17.7643,17.7769,17.7643,17.7769,20700.0
2008-08-05 12:20:00,28.08,28.08,28.07,28.08,21200.0,17.7706,17.7706,17.7643,17.7706,21200.0
2008-08-05 12:25:00,28.08,28.09,28.07,28.08,18400.0,17.7706,17.7769,17.7643,17.7706,18400.0
2008-08-05 12:30:00,28.07,28.08,28.06,28.06,22500.0,17.7643,17.7706,17.758,17.758,22500.0
2008-08-05 12:35:00,28.06,28.08,28.06,28.07,28600.0,17.758,17.7706,17.758,17.7643,28600.0
2008-08-05 12:40:00,28.07,28.07,28.05,28.05,28800.0,17.7643,17.7643,17.7516,17.7516,28800.0
2008-08-05 12:45:00,28.05,28.06,28.04,28.06,20100.0,17.7516,17.758,17.7453,17.758,20100.0
2008-08-05 12:50:00,28.07,28.07,28.06,28.07,7100.0,17.7643,17.7643,17.758,17.7643,7100.0
2008-08-05 12:55:00,28.05,28.05,28.04,28.05,12000.0,17.7516,17.7516,17.7453,17.7516,12000.0
2008-08-05 13:00:00,28.06,28.06,28.04,28.06,7400.0,17.758,17.758,17.7453,17.758,7400.0
2008-08-05 13:05:00,28.06,28.07,28.05,28.05,12000.0,17.758,17.7643,17.7516,17.7516,12000.0
2008-08-05 13:10:00,28.05,28.06,28.05,28.05,9000.0,17.7516,17.758,17.7516,17.7516,9000.0
2008-08-05 13:15:00,28.05,28.05,28.04,28.05,10400.0,17.7516,17.7516,17.7453,17.7516,10400.0
2008-08-05 13:20:00,28.05,28.06,28.05,28.05,7300.0,17.7516,17.758,17.7516,17.7516,7300.0
2008-08-05 13:25:00,28.05,28.07,28.05,28.07,18600.0,17.7516,17.7643,17.7516,17.7643,18600.0
2008-08-05 13:30:00,28.07,28.09,28.07,28.09,14500.0,17.7643,17.7769,17.7643,17.7769,14500.0
2008-08-05 13:35:00,28.09,28.1,28.08,28.08,34100.0,17.7769,17.7833,17.7706,17.7706,34100.0
2008-08-05 13:40:00,28.08,28.11,28.08,28.1,23400.0,17.7706,17.7896,17.7706,17.7833,23400.0
2008-08-05 13:45:00,28.1,28.1,28.09,28.09,18800.0,17.7833,17.7833,17.7769,17.7769,18800.0
2008-08-05 13:50:00,28.09,28.12,28.09,28.1,23000.0,17.7769,17.7959,17.7769,17.7833,23000.0
2008-08-05 13:55:00,28.11,28.12,28.1,28.11,114900.0,17.7896,17.7959,17.7833,17.7896,114900.0
2008-08-05 14:00:00,28.11,28.12,28.1,28.12,57800.0,17.7896,17.7959,17.7833,17.7959,57800.0
2008-08-05 14:05:00,28.12,28.15,28.12,28.12,62000.0,17.7959,17.8149,17.7959,17.7959,62000.0
2008-08-05 14:10:00,28.12,28.15,28.09,28.12,65900.0,17.7959,17.8149,17.7769,17.7959,65900.0
2008-08-05 14:15:00,28.12,28.21,28.1,28.17,78900.0,17.7959,17.8529,17.7833,17.8276,78900.0
2008-08-05 14:20:00,28.16,28.19,28.12,28.17,66500.0,17.8212,17.8402,17.7959,17.8276,66500.0
2008-08-05 14:25:00,28.17,28.19,28.13,28.18,46700.0,17.8276,17.8402,17.8023,17.8339,46700.0
2008-08-05 14:30:00,28.19,28.24,28.19,28.24,36900.0,17.8402,17.8719,17.8402,17.8719,36900.0
2008-08-05 14:35:00,28.25,28.26,28.24,28.26,27200.0,17.8782,17.8845,17.8719,17.8845,27200.0
2008-08-05 14:40:00,28.26,28.34,28.26,28.33,32800.0,17.8845,17.9352,17.8845,17.9288,32800.0
2008-08-05 14:45:00,28.33,28.35,28.31,28.33,31000.0,17.9288,17.9415,17.9162,17.9288,31000.0
2008-08-05 14:50:00,28.33,28.33,28.29,28.31,33300.0,17.9288,17.9288,17.9035,17.9162,33300.0
2008-08-05 14:55:00,28.31,28.31,28.28,28.28,16900.0,17.9162,17.9162,17.8972,17.8972,16900.0
2008-08-05 15:00:00,28.28,28.31,28.27,28.31,44800.0,17.8972,17.9162,17.8909,17.9162,44800.0
2008-08-05 15:05:00,28.31,28.32,28.29,28.29,22500.0,17.9162,17.9225,17.9035,17.9035,22500.0
2008-08-05 15:10:00,28.29,28.29,28.27,28.27,20500.0,17.9035,17.9035,17.8909,17.8909,20500.0
2008-08-05 15:15:00,28.27,28.27,28.25,28.27,14600.0,17.8909,17.8909,17.8782,17.8909,14600.0
2008-08-05 15:20:00,28.28,28.28,28.25,28.25,12600.0,17.8972,17.8972,17.8782,17.8782,12600.0
2008-08-05 15:25:00,28.25,28.26,28.23,28.24,7500.0,17.8782,17.8845,17.8655,17.8719,7500.0
2008-08-05 15:30:00,28.24,28.25,28.22,28.23,21000.0,17.8719,17.8782,17.8592,17.8655,21000.0
2008-08-05 15:35:00,28.22,28.24,28.21,28.24,15500.0,17.8592,17.8719,17.8529,17.8719,15500.0
2008-08-05 15:40:00,28.24,28.28,28.24,28.28,26300.0,17.8719,17.8972,17.8719,17.8972,26300.0
2008-08-05 15:45:00,28.28,28.28,28.26,28.28,30400.0,17.8972,17.8972,17.8845,17.8972,30400.0
2008-08-05 15:50:00,28.27,28.28,28.24,28.26,17700.0,17.8909,17.8972,17.8719,17.8845,17700.0
2008-08-05 15:55:00,28.25,28.26,28.24,28.25,162900.0,17.8782,17.8845,17.8719,17.8782,162900.0
2008-08-06 09:30:00,27.87,28.2,27.82,28.2,24700.0,17.6377,17.8466,17.6061,17.8466,24700.0
2008-08-06 09:35:00,28.2,28.2,28.18,28.2,10200.0,17.8466,17.8466,17.8339,17.8466,10200.0
2008-08-06 09:40:00,28.23,28.24,28.2,28.24,41100.0,17.8655,17.8719,17.8466,17.8719,41100.0
2008-08-06 09:45:00,28.21,28.23,28.17,28.2,19100.0,17.8529,17.8655,17.8276,17.8466,19100.0
2008-08-06 09:50:00,28.19,28.21,28.17,28.18,26700.0,17.8402,17.8529,17.8276,17.8339,26700.0
2008-08-06 09:55:00,28.18,28.21,28.18,28.18,9200.0,17.8339,17.8529,17.8339,17.8339,9200.0
2008-08-06 10:00:00,28.18,28.23,28.17,28.2,196700.0,17.8339,17.8655,17.8276,17.8466,196700.0
2008-08-06 10:05:00,28.21,28.23,28.2,28.22,18500.0,17.8529,17.8655,17.8466,17.8592,18500.0
2008-08-06 10:10:00,28.22,28.23,28.19,28.2,22200.0,17.8592,17.8655,17.8402,17.8466,22200.0
2008-08-06 10:15:00,28.21,28.22,28.2,28.21,13400.0,17.8529,17.8592,17.8466,17.8529,13400.0
2008-08-06 10:20:00,28.21,28.21,28.18,28.19,28500.0,17.8529,17.8529,17.8339,17.8402,28500.0
2008-08-06 10:25:00,28.19,28.2,28.19,28.19,15600.0,17.8402,17.8466,17.8402,17.8402,15600.0
2008-08-06 10:30:00,28.2,28.2,28.15,28.17,49400.0,17.8466,17.8466,17.8149,17.8276,49400.0
2008-08-06 10:35:00,28.18,28.22,28.15,28.15,48100.0,17.8339,17.8592,17.8149,17.8149,48100.0
2008-08-06 10:40:00,28.15,28.16,28.11,28.13,80700.0,17.8149,17.8212,17.7896,17.8023,80700.0
2008-08-06 10:45:00,28.12,28.16,28.11,28.15,49600.0,17.7959,17.8212,17.7896,17.8149,49600.0
2008-08-06 10:50:00,28.14,28.16,28.13,28.13,17200.0,17.8086,17.8212,17.8023,17.8023,17200.0
2008-08-06 10:55:00,28.13,28.16,28.13,28.13,10800.0,17.8023,17.8212,17.8023,17.8023,10800.0
2008-08-06 11:00:00,28.12,28.13,28.11,28.12,22000.0,17.7959,17.8023,17.7896,17.7959,22000.0
2008-08-06 11:05:00,28.12,28.15,28.12,28.14,21700.0,17.7959,17.8149,17.7959,17.8086,21700.0
2008-08-06 11:10:00,28.14,28.17,28.14,28.16,21300.0,17.8086,17.8276,17.8086,17.8212,21300.0
2008-08-06 11:15:00,28.16,28.19,28.16,28.17,25000.0,17.8212,17.8402,17.8212,17.8276,25000.0
2008-08-06 11:20:00,28.16,28.17,28.16,28.16,25600.0,17.8212,17.8276,17.8212,17.8212,25600.0
2008-08-06 11:25:00,28.17,28.2,28.17,28.2,33400.0,17.8276,17.8466,17.8276,17.8466,33400.0
2008-08-06 11:30:00,28.19,28.2,28.17,28.2,20600.0,17.8402,17.8466,17.8276,17.8466,20600.0
2008-08-06 11:35:00,28.2,28.2,28.18,28.19,28600.0,17.8466,17.8466,17.8339,17.8402,28600.0
2008-08-06 11:40:00,28.19,28.2,28.18,28.2,45000.0,17.8402,17.8466,17.8339,17.8466,45000.0
2008-08-06 11:45:00,28.19,28.19,28.15,28.17,34300.0,17.8402,17.8402,17.8149,17.8276,34300.0
2008-08-06 11:50:00,28.16,28.17,28.12,28.13,29300.0,17.8212,17.8276,17.7959,17.8023,29300.0
2008-08-06 11:55:00,28.13,28.14,28.12,28.14,16500.0,17.8023,17.8086,17.7959,17.8086,16500.0
2008-08-06 12:00:00,28.14,28.16,28.14,28.15,26200.0,17.8086,17.8212,17.8086,17.8149,26200.0
2008-08-06 12:05:00,28.15,28.17,28.14,28.14,53800.0,17.8149,17.8276,17.8086,17.8086,53800.0
2008-08-06 12:10:00,28.14,28.15,28.14,28.14,41500.0,17.8086,17.8149,17.8086,17.8086,41500.0
2008-08-06 12:15:00,28.14,28.19,28.14,28.19,226400.0,17.8086,17.8402,17.8086,17.8402,226400.0
2008-08-06 12:20:00,28.19,28.22,28.19,28.22,190700.0,17.8402,17.8592,17.8402,17.8592,190700.0
2008-08-06 12:25:00,28.23,28.23,28.19,28.22,284500.0,17.8655,17.8655,17.8402,17.8592,284500.0
2008-08-06 12:30:00,28.21,28.22,28.19,28.2,652600.0,17.8529,17.8592,17.8402,17.8466,652600.0
2008-08-06 12:35:00,28.2,28.22,28.2,28.22,10800.0,17.8466,17.8592,17.8466,17.8592,10800.0
2008-08-06 12:40:00,28.22,28.26,28.22,28.26,17900.0,17.8592,17.8845,17.8592,17.8845,17900.0
2008-08-06 12:45:00,28.25,28.26,28.23,28.23,25600.0,17.8782,17.8845,17.8655,17.8655,25600.0
2008-08-06 12:50:00,28.22,28.22,28.21,28.21,13600.0,17.8592,17.8592,17.8529,17.8529,13600.0
2008-08-06 12:55:00,28.2,28.23,28.19,28.23,175300.0,17.8466,17.8655,17.8402,17.8655,175300.0
2008-08-06 13:00:00,28.22,28.23,28.19,28.22,35200.0,17.8592,17.8655,17.8402,17.8592,35200.0
2008-08-06 13:05:00,28.22,28.23,28.21,28.23,15200.0,17.8592,17.8655,17.8529,17.8655,15200.0
2008-08-06 13:10:00,28.22,28.23,28.21,28.21,23900.0,17.8592,17.8655,17.8529,17.8529,23900.0
2008-08-06 13:15:00,28.22,28.24,28.22,28.24,11100.0,17.8592,17.8719,17.8592,17.8719,11100.0
2008-08-06 13:20:00,28.23,28.24,28.23,28.24,21700.0,17.8655,17.8719,17.8655,17.8719,21700.0
2008-08-06 13:25:00,28.25,28.28,28.25,28.28,219200.0,17.8782,17.8972,17.8782,17.8972,219200.0
2008-08-06 13:30:00,28.28,28.28,28.26,28.27,53700.0,17.8972,17.8972,17.8845,17.8909,53700.0
2008-08-06 13:35:00,28.28,28.28,28.27,28.27,17600.0,17.8972,17.8972,17.8909,17.8909,17600.0
2008-08-06 13:40:00,28.26,28.28,28.26,28.28,223200.0,17.8845,17.8972,17.8845,17.8972,223200.0
2008-08-06 13:45:00,28.28,28.29,28.27,28.28,9900.0,17.8972,17.9035,17.8909,17.8972,9900.0
2008-08-06 13:50:00,28.28,28.28,28.24,28.24,25600.0,17.8972,17.8972,17.8719,17.8719,25600.0
2008-08-06 13:55:00,28.25,28.26,28.24,28.26,23400.0,17.8782,17.8845,17.8719,17.8845,23400.0
2008-08-06 14:00:00,28.26,28.26,28.25,28.26,23100.0,17.8845,17.8845,17.8782,17.8845,23100.0
2008-08-06 14:05:00,28.27,28.27,28.25,28.25,85200.0,17.8909,17.8909,17.8782,17.8782,85200.0
2008-08-06 14:10:00,28.26,28.28,28.25,28.28,11300.0,17.8845,17.8972,17.8782,17.8972,11300.0
2008-08-06 14:15:00,28.28,28.31,28.28,28.29,42900.0,17.8972,17.9162,17.8972,17.9035,42900.0
2008-08-06 14:20:00,28.29,28.32,28.29,28.32,222200.0,17.9035,17.9225,17.9035,17.9225,222200.0
2008-08-06 14:25:00,28.31,28.31,28.29,28.3,48400.0,17.9162,17.9162,17.9035,17.9098,48400.0
2008-08-06 14:30:00,28.3,28.33,28.3,28.31,22000.0,17.9098,17.9288,17.9098,17.9162,22000.0
2008-08-06 14:35:00,28.31,28.33,28.31,28.31,27300.0,17.9162,17.9288,17.9162,17.9162,27300.0
2008-08-06 14:40:00,28.31,28.36,28.3,28.36,186700.0,17.9162,17.9478,17.9098,17.9478,186700.0
2008-08-06 14:45:00,28.36,28.36,28.34,28.36,97600.0,17.9478,17.9478,17.9352,17.9478,97600.0
2008-08-06 14:50:00,28.37,28.38,28.37,28.38,16800.0,17.9541,17.9605,17.9541,17.9605,16800.0
2008-08-06 14:55:00,28.38,28.38,28.36,28.37,21600.0,17.9605,17.9605,17.9478,17.9541,21600.0
2008-08-06 15:00:00,28.37,28.38,28.37,28.38,14300.0,17.9541,17.9605,17.9541,17.9605,14300.0
2008-08-06 15:05:00,28.39,28.39,28.37,28.37,23500.0,17.9668,17.9668,17.9541,17.9541,23500.0
2008-08-06 15:10:00,28.38,28.39,28.36,28.37,21400.0,17.9605,17.9668,17.9478,17.9541,21400.0
2008-08-06 15:15:00,28.37,28.38,28.36,28.37,30700.0,17.9541,17.9605,17.9478,17.9541,30700.0
2008-08-06 15:20:00,28.38,28.39,28.36,28.36,25500.0,17.9605,17.9668,17.9478,17.9478,25500.0
2008-08-06 15:25:00,28.37,28.37,28.35,28.36,30100.0,17.9541,17.9541,17.9415,17.9478,30100.0
2008-08-06 15:30:00,28.35,28.38,28.35,28.36,240800.0,17.9415,17.9605,17.9415,17.9478,240800.0
2008-08-06 15:35:00,28.37,28.37,28.36,28.37,30800.0,17.9541,17.9541,17.9478,17.9541,30800.0
2008-08-06 15:40:00,28.37,28.39,28.36,28.39,143400.0,17.9541,17.9668,17.9478,17.9668,143400.0
2008-08-06 15:45:00,28.39,28.4,28.39,28.4,37800.0,17.9668,17.9731,17.9668,17.9731,37800.0
2008-08-06 15:50:00,28.4,28.43,28.4,28.41,324900.0,17.9731,17.9921,17.9731,17.9795,324900.0
2008-08-06 15:55:00,28.4,28.41,28.39,28.4,97300.0,17.9731,17.9795,17.9668,17.9731,97300.0
2008-08-07 09:30:00,28.21,28.23,27.99,28.0,54800.0,17.8529,17.8655,17.7137,17.72,54800.0
2008-08-07 09:35:00,28.0,28.0,27.91,27.97,52100.0,17.72,17.72,17.663,17.701,52100.0
2008-08-07 09:40:00,27.97,28.02,27.97,27.99,97000.0,17.701,17.7326,17.701,17.7137,97000.0
2008-08-07 09:45:00,27.99,28.03,27.97,28.02,65500.0,17.7137,17.739,17.701,17.7326,65500.0
2008-08-07 09:50:00,28.03,28.06,28.03,28.05,22800.0,17.739,17.758,17.739,17.7516,22800.0
2008-08-07 09:55:00,28.04,28.05,28.03,28.04,6800.0,17.7453,17.7516,17.739,17.7453,6800.0
2008-08-07 10:00:00,28.05,28.09,28.04,28.08,35200.0,17.7516,17.7769,17.7453,17.7706,35200.0
2008-08-07 10:05:00,28.09,28.11,28.07,28.09,23200.0,17.7769,17.7896,17.7643,17.7769,23200.0
2008-08-07 10:10:00,28.08,28.08,28.04,28.06,59500.0,17.7706,17.7706,17.7453,17.758,59500.0
2008-08-07 10:15:00,28.08,28.11,28.07,28.1,13400.0,17.7706,17.7896,17.7643,17.7833,13400.0
2008-08-07 10:20:00,28.11,28.12,28.1,28.11,20500.0,17.7896,17.7959,17.7833,17.7896,20500.0
2008-08-07 10:25:00,28.12,28.12,28.09,28.09,9600.0,17.7959,17.7959,17.7769,17.7769,9600.0
2008-08-07 10:30:00,28.09,28.13,28.08,28.13,12500.0,17.7769,17.8023,17.7706,17.8023,12500.0
2008-08-07 10:35:00,28.13,28.14,28.06,28.08,48100.0,17.8023,17.8086,17.758,17.7706,48100.0
2008-08-07 10:40:00,28.08,28.08,28.04,28.05,225600.0,17.7706,17.7706,17.7453,17.7516,225600.0
2008-08-07 10:45:00,28.06,28.06,28.04,28.04,21600.0,17.758,17.758,17.7453,17.7453,21600.0
2008-08-07 10:50:00,28.05,28.06,28.04,28.05,17300.0,17.7516,17.758,17.7453,17.7516,17300.0
2008-08-07 10:55:00,28.05,28.07,28.05,28.06,15600.0,17.7516,17.7643,17.7516,17.758,15600.0
2008-08-07 11:00:00,28.07,28.07,28.03,28.04,13900.0,17.7643,17.7643,17.739,17.7453,13900.0
2008-08-07 11:05:00,28.04,28.07,28.03,28.07,45800.0,17.7453,17.7643,17.739,17.7643,45800.0
2008-08-07 11:10:00,28.08,28.08,28.06,28.06,22300.0,17.7706,17.7706,17.758,17.758,22300.0
2008-08-07 11:15:00,28.06,28.07,28.04,28.04,13800.0,17.758,17.7643,17.7453,17.7453,13800.0
2008-08-07 11:20:00,28.04,28.04,28.03,28.03,8800.0,17.7453,17.7453,17.739,17.739,8800.0
2008-08-07 11:25:00,28.02,28.04,28.02,28.03,9400.0,17.7326,17.7453,17.7326,17.739,9400.0
2008-08-07 11:30:00,28.03,28.04,28.02,28.04,6400.0,17.739,17.7453,17.7326,17.7453,6400.0
2008-08-07 11:35:00,28.04,28.05,28.03,28.05,6700.0,17.7453,17.7516,17.739,17.7516,6700.0
2008-08-07 11:40:00,28.05,28.05,28.02,28.03,15200.0,17.7516,17.7516,17.7326,17.739,15200.0
2008-08-07 11:45:00,28.04,28.06,28.04,28.05,12300.0,17.7453,17.758,17.7453,17.7516,12300.0
2008-08-07 11:50:00,28.05,28.06,28.04,28.05,17100.0,17.7516,17.758,17.7453,17.7516,17100.0
2008-08-07 11:55:00,28.06,28.06,28.02,28.03,22900.0,17.758,17.758,17.7326,17.739,22900.0
2008-08-07 12:00:00,28.02,28.02,27.99,28.0,16900.0,17.7326,17.7326,17.7137,17.72,16900.0
2008-08-07 12:05:00,28.01,28.01,27.99,28.0,5500.0,17.7263,17.7263,17.7137,17.72,5500.0
2008-08-07 12:10:00,28.0,28.02,27.99,28.02,8600.0,17.72,17.7326,17.7137,17.7326,8600.0
2008-08-07 12:15:00,28.02,28.03,28.02,28.02,18700.0,17.7326,17.739,17.7326,17.7326,18700.0
2008-08-07 12:20:00,28.02,28.02,27.99,28.0,6400.0,17.7326,17.7326,17.7137,17.72,6400.0
2008-08-07 12:25:00,28.01,28.01,28.0,28.0,5900.0,17.7263,17.7263,17.72,17.72,5900.0
2008-08-07 12:30:00,28.0,28.03,28.0,28.03,14500.0,17.72,17.739,17.72,17.739,14500.0
2008-08-07 12:35:00,28.03,28.06,28.03,28.04,37500.0,17.739,17.758,17.739,17.7453,37500.0
2008-08-07 12:40:00,28.05,28.07,28.05,28.06,19400.0,17.7516,17.7643,17.7516,17.758,19400.0
2008-08-07 12:45:00,28.06,28.13,28.06,28.11,9500.0,17.758,17.8023,17.758,17.7896,9500.0
2008-08-07 12:50:00,28.11,28.11,28.09,28.1,10200.0,17.7896,17.7896,17.7769,17.7833,10200.0
2008-08-07 12:55:00,28.09,28.11,28.08,28.1,24500.0,17.7769,17.7896,17.7706,17.7833,24500.0
2008-08-07 13:00:00,28.1,28.1,28.06,28.06,10900.0,17.7833,17.7833,17.758,17.758,10900.0
2008-08-07 13:05:00,28.06,28.06,28.05,28.05,31900.0,17.758,17.758,17.7516,17.7516,31900.0
2008-08-07 13:10:00,28.06,28.08,28.05,28.08,5900.0,17.758,17.7706,17.7516,17.7706,5900.0
2008-08-07 13:15:00,28.08,28.08,28.02,28.02,111900.0,17.7706,17.7706,17.7326,17.7326,111900.0
2008-08-07 13:20:00,28.02,28.02,28.01,28.01,9800.0,17.7326,17.7326,17.7263,17.7263,9800.0
2008-08-07 13:25:00,28.02,28.03,28.0,28.03,14900.0,17.7326,17.739,17.72,17.739,14900.0
2008-08-07 13:30:00,28.03,28.04,28.02,28.02,22300.0,17.739,17.7453,17.7326,17.7326,22300.0
2008-08-07 13:35:00,28.02,28.04,28.0,28.01,38000.0,17.7326,17.7453,17.72,17.7263,38000.0
2008-08-07 13:40:00,28.0,28.05,28.0,28.05,39500.0,17.72,17.7516,17.72,17.7516,39500.0
2008-08-07 13:45:00,28.04,28.05,28.02,28.03,40100.0,17.7453,17.7516,17.7326,17.739,40100.0
2008-08-07 13:50:00,28.04,28.04,28.02,28.02,47700.0,17.7453,17.7453,17.7326,17.7326,47700.0
2008-08-07 13:55:00,28.02,28.03,28.0,28.0,18400.0,17.7326,17.739,17.72,17.72,18400.0
2008-08-07 14:00:00,28.0,28.0,27.99,27.99,21400.0,17.72,17.72,17.7137,17.7137,21400.0
2008-08-07 14:05:00,27.99,28.0,27.97,27.98,16400.0,17.7137,17.72,17.701,17.7073,16400.0
2008-08-07 14:10:00,27.97,27.99,27.96,27.98,10700.0,17.701,17.7137,17.6947,17.7073,10700.0
2008-08-07 14:15:00,27.98,27.98,27.97,27.97,6300.0,17.7073,17.7073,17.701,17.701,6300.0
2008-08-07 14:20:00,27.97,27.98,27.95,27.96,11300.0,17.701,17.7073,17.6883,17.6947,11300.0
2008-08-07 14:25:00,27.96,27.97,27.95,27.95,16600.0,17.6947,17.701,17.6883,17.6883,16600.0
2008-08-07 14:30:00,27.96,27.98,27.96,27.98,49000.0,17.6947,17.7073,17.6947,17.7073,49000.0
2008-08-07 14:35:00,27.98,27.98,27.95,27.96,29400.0,17.7073,17.7073,17.6883,17.6947,29400.0
2008-08-07 14:40:00,27.96,27.97,27.95,27.95,5700.0,17.6947,17.701,17.6883,17.6883,5700.0
2008-08-07 14:45:00,27.95,27.95,27.92,27.95,12700.0,17.6883,17.6883,17.6694,17.6883,12700.0
2008-08-07 14:50:00,27.94,27.96,27.94,27.96,7100.0,17.682,17.6947,17.682,17.6947,7100.0
2008-08-07 14:55:00,27.97,27.97,27.94,27.94,28400.0,17.701,17.701,17.682,17.682,28400.0
2008-08-07 15:00:00,27.93,27.95,27.92,27.93,40000.0,17.6757,17.6883,17.6694,17.6757,40000.0
2008-08-07 15:05:00,27.93,27.97,27.92,27.97,19600.0,17.6757,17.701,17.6694,17.701,19600.0
2008-08-07 15:10:00,27.96,27.96,27.95,27.96,5200.0,17.6947,17.6947,17.6883,17.6947,5200.0
2008-08-07 15:15:00,27.97,27.97,27.95,27.97,415400.0,17.701,17.701,17.6883,17.701,415400.0
2008-08-07 15:20:00,27.96,27.97,27.96,27.96,156400.0,17.6947,17.701,17.6947,17.6947,156400.0
2008-08-07 15:25:00,27.97,27.98,27.95,27.96,211100.0,17.701,17.7073,17.6883,17.6947,211100.0
2008-08-07 15:30:00,27.96,27.96,27.9,27.9,138200.0,17.6947,17.6947,17.6567,17.6567,138200.0
2008-08-07 15:35:00,27.9,27.9,27.86,27.87,120900.0,17.6567,17.6567,17.6314,17.6377,120900.0
2008-08-07 15:40:00,27.87,27.87,27.86,27.86,34300.0,17.6377,17.6377,17.6314,17.6314,34300.0
2008-08-07 15:45:00,27.86,27.86,27.84,27.85,22900.0,17.6314,17.6314,17.6187,17.6251,22900.0
2008-08-07 15:50:00,27.85,27.87,27.84,27.87,33400.0,17.6251,17.6377,17.6187,17.6377,33400.0
2008-08-07 15:55:00,27.87,27.88,27.84,27.88,71900.0,17.6377,17.644,17.6187,17.644,71900.0
2008-08-08 09:30:00,27.82,27.91,27.81,27.9,100700.0,17.6061,17.663,17.5997,17.6567,100700.0
2008-08-08 09:35:00,27.9,27.98,27.89,27.97,19500.0,17.6567,17.7073,17.6504,17.701,19500.0
2008-08-08 09:40:00,27.98,28.02,27.98,28.02,54900.0,17.7073,17.7326,17.7073,17.7326,54900.0
2008-08-08 09:45:00,28.02,28.08,28.02,28.08,74100.0,17.7326,17.7706,17.7326,17.7706,74100.0
2008-08-08 09:50:00,28.09,28.17,28.09,28.16,99800.0,17.7769,17.8276,17.7769,17.8212,99800.0
2008-08-08 09:55:00,28.15,28.15,28.12,28.13,16200.0,17.8149,17.8149,17.7959,17.8023,16200.0
2008-08-08 10:00:00,28.13,28.17,28.11,28.16,23700.0,17.8023,17.8276,17.7896,17.8212,23700.0
2008-08-08 10:05:00,28.16,28.23,28.14,28.23,34600.0,17.8212,17.8655,17.8086,17.8655,34600.0
2008-08-08 10:10:00,28.23,28.29,28.23,28.28,30900.0,17.8655,17.9035,17.8655,17.8972,30900.0
2008-08-08 10:15:00,28.28,28.34,28.28,28.29,46500.0,17.8972,17.9352,17.8972,17.9035,46500.0
2008-08-08 10:20:00,28.29,28.36,28.27,28.32,42000.0,17.9035,17.9478,17.8909,17.9225,42000.0
2008-08-08 10:25:00,28.32,28.33,28.28,28.3,38200.0,17.9225,17.9288,17.8972,17.9098,38200.0
2008-08-08 10:30:00,28.31,28.31,28.28,28.3,70100.0,17.9162,17.9162,17.8972,17.9098,70100.0
2008-08-08 10:35:00,28.29,28.3,28.27,28.28,34100.0,17.9035,17.9098,17.8909,17.8972,34100.0
2008-08-08 10:40:00,28.28,28.28,28.26,28.27,11100.0,17.8972,17.8972,17.8845,17.8909,11100.0
2008-08-08 10:45:00,28.26,28.29,28.26,28.29,235700.0,17.8845,17.9035,17.8845,17.9035,235700.0
2008-08-08 10:50:00,28.28,28.3,28.28,28.3,33800.0,17.8972,17.9098,17.8972,17.9098,33800.0
2008-08-08 10:55:00,28.3,28.32,28.26,28.27,63200.0,17.9098,17.9225,17.8845,17.8909,63200.0
2008-08-08 11:00:00,28.27,28.3,28.27,28.28,23800.0,17.8909,17.9098,17.8909,17.8972,23800.0
2008-08-08 11:05:00,28.28,28.29,28.24,28.25,67500.0,17.8972,17.9035,17.8719,17.8782,67500.0
2008-08-08 11:10:00,28.25,28.31,28.25,28.31,45600.0,17.8782,17.9162,17.8782,17.9162,45600.0
2008-08-08 11:15:00,28.3,28.31,28.27,28.28,31000.0,17.9098,17.9162,17.8909,17.8972,31000.0
2008-08-08 11:20:00,28.28,28.3,28.25,28.25,17400.0,17.8972,17.9098,17.8782,17.8782,17400.0
2008-08-08 11:25:00,28.25,28.26,28.24,28.25,7800.0,17.8782,17.8845,17.8719,17.8782,7800.0
2008-08-08 11:30:00,28.24,28.31,28.24,28.31,7500.0,17.8719,17.9162,17.8719,17.9162,7500.0
2008-08-08 11:35:00,28.3,28.3,28.27,28.29,8400.0,17.9098,17.9098,17.8909,17.9035,8400.0
2008-08-08 11:40:00,28.27,28.29,28.27,28.27,21000.0,17.8909,17.9035,17.8909,17.8909,21000.0
2008-08-08 11:45:00,28.27,28.28,28.26,28.27,12100.0,17.8909,17.8972,17.8845,17.8909,12100.0
2008-08-08 11:50:00,28.27,28.29,28.27,28.29,6700.0,17.8909,17.9035,17.8909,17.9035,6700.0
2008-08-08 11:55:00,28.29,28.31,28.29,28.29,10900.0,17.9035,17.9162,17.9035,17.9035,10900.0
2008-08-08 12:00:00,28.29,28.31,28.29,28.3,16000.0,17.9035,17.9162,17.9035,17.9098,16000.0
2008-08-08 12:05:00,28.29,28.3,28.29,28.29,9500.0,17.9035,17.9098,17.9035,17.9035,9500.0
2008-08-08 12:10:00,28.28,28.32,28.28,28.32,69600.0,17.8972,17.9225,17.8972,17.9225,69600.0
2008-08-08 12:15:00,28.32,28.37,28.32,28.37,76000.0,17.9225,17.9541,17.9225,17.9541,76000.0
2008-08-08 12:20:00,28.37,28.38,28.35,28.38,141400.0,17.9541,17.9605,17.9415,17.9605,141400.0
2008-08-08 12:25:00,28.37,28.39,28.37,28.38,40900.0,17.9541,17.9668,17.9541,17.9605,40900.0
2008-08-08 12:30:00,28.37,28.39,28.36,28.36,33800.0,17.9541,17.9668,17.9478,17.9478,33800.0
2008-08-08 12:35:00,28.35,28.36,28.34,28.35,22900.0,17.9415,17.9478,17.9352,17.9415,22900.0
2008-08-08 12:40:00,28.35,28.35,28.34,28.34,21400.0,17.9415,17.9415,17.9352,17.9352,21400.0
2008-08-08 12:45:00,28.34,28.34,28.33,28.33,15100.0,17.9352,17.9352,17.9288,17.9288,15100.0
2008-08-08 12:50:00,28.33,28.34,28.33,28.33,95600.0,17.9288,17.9352,17.9288,17.9288,95600.0
2008-08-08 12:55:00,28.33,28.34,28.32,28.33,207500.0,17.9288,17.9352,17.9225,17.9288,207500.0
2008-08-08 13:00:00,28.33,28.35,28.33,28.34,23800.0,17.9288,17.9415,17.9288,17.9352,23800.0
2008-08-08 13:05:00,28.34,28.34,28.32,28.33,76800.0,17.9352,17.9352,17.9225,17.9288,76800.0
2008-08-08 13:10:00,28.33,28.33,28.3,28.32,44100.0,17.9288,17.9288,17.9098,17.9225,44100.0
2008-08-08 13:15:00,28.32,28.34,28.32,28.33,31300.0,17.9225,17.9352,17.9225,17.9288,31300.0
2008-08-08 13:20:00,28.33,28.34,28.33,28.33,36500.0,17.9288,17.9352,17.9288,17.9288,36500.0
2008-08-08 13:25:00,28.34,28.37,28.34,28.37,10400.0,17.9352,17.9541,17.9352,17.9541,10400.0
2008-08-08 13:30:00,28.38,28.4,28.37,28.4,26800.0,17.9605,17.9731,17.9541,17.9731,26800.0
2008-08-08 13:35:00,28.39,28.39,28.38,28.39,39500.0,17.9668,17.9668,17.9605,17.9668,39500.0
2008-08-08 13:40:00,28.39,28.43,28.39,28.39,27300.0,17.9668,17.9921,17.9668,17.9668,27300.0
2008-08-08 13:45:00,28.4,28.41,28.38,28.38,12300.0,17.9731,17.9795,17.9605,17.9605,12300.0
2008-08-08 13:50:00,28.38,28.39,28.38,28.38,14400.0,17.9605,17.9668,17.9605,17.9605,14400.0
2008-08-08 13:55:00,28.37,28.38,28.36,28.36,36600.0,17.9541,17.9605,17.9478,17.9478,36600.0
2008-08-08 14:00:00,28.36,28.37,28.36,28.36,7700.0,17.9478,17.9541,17.9478,17.9478,7700.0
2008-08-08 14:05:00,28.36,28.37,28.35,28.37,14800.0,17.9478,17.9541,17.9415,17.9541,14800.0
2008-08-08 14:10:00,28.37,28.37,28.35,28.37,35500.0,17.9541,17.9541,17.9415,17.9541,35500.0
2008-08-08 14:15:00,28.37,28.38,28.36,28.36,9300.0,17.9541,17.9605,17.9478,17.9478,9300.0
2008-08-08 14:20:00,28.36,28.41,28.36,28.4,29200.0,17.9478,17.9795,17.9478,17.9731,29200.0
2008-08-08 14:25:00,28.39,28.42,28.39,28.42,48200.0,17.9668,17.9858,17.9668,17.9858,48200.0
2008-08-08 14:30:00,28.42,28.43,28.41,28.41,30300.0,17.9858,17.9921,17.9795,17.9795,30300.0
2008-08-08 14:35:00,28.41,28.44,28.41,28.44,27700.0,17.9795,17.9984,17.9795,17.9984,27700.0
2008-08-08 14:40:00,28.44,28.46,28.44,28.45,42200.0,17.9984,18.0111,17.9984,18.0048,42200.0
2008-08-08 14:45:00,28.45,28.46,28.44,28.46,30100.0,18.0048,18.0111,17.9984,18.0111,30100.0
2008-08-08 14:50:00,28.45,28.47,28.45,28.47,21200.0,18.0048,18.0174,18.0048,18.0174,21200.0
2008-08-08 14:55:00,28.46,28.47,28.45,28.45,32600.0,18.0111,18.0174,18.0048,18.0048,32600.0
2008-08-08 15:00:00,28.45,28.47,28.45,28.46,20900.0,18.0048,18.0174,18.0048,18.0111,20900.0
2008-08-08 15:05:00,28.47,28.47,28.45,28.46,6800.0,18.0174,18.0174,18.0048,18.0111,6800.0
2008-08-08 15:10:00,28.47,28.47,28.45,28.46,3500.0,18.0174,18.0174,18.0048,18.0111,3500.0
2008-08-08 15:15:00,28.46,28.46,28.44,28.45,32800.0,18.0111,18.0111,17.9984,18.0048,32800.0
2008-08-08 15:20:00,28.45,28.46,28.44,28.45,56800.0,18.0048,18.0111,17.9984,18.0048,56800.0
2008-08-08 15:25:00,28.45,28.47,28.45,28.47,33500.0,18.0048,18.0174,18.0048,18.0174,33500.0
2008-08-08 15:30:00,28.47,28.48,28.46,28.48,11000.0,18.0174,18.0238,18.0111,18.0238,11000.0
2008-08-08 15:35:00,28.47,28.5,28.47,28.49,51900.0,18.0174,18.0364,18.0174,18.0301,51900.0
2008-08-08 15:40:00,28.5,28.54,28.5,28.52,21500.0,18.0364,18.0617,18.0364,18.0491,21500.0
2008-08-08 15:45:00,28.52,28.54,28.52,28.53,5700.0,18.0491,18.0617,18.0491,18.0554,5700.0
2008-08-08 15:50:00,28.53,28.54,28.51,28.51,18000.0,18.0554,18.0617,18.0427,18.0427,18000.0
2008-08-08 15:55:00,28.5,28.5,28.45,28.45,49500.0,18.0364,18.0364,18.0048,18.0048,49500.0
2008-08-11 09:30:00,28.46,28.52,28.4,28.42,45800.0,18.0111,18.0491,17.9731,17.9858,45800.0
2008-08-11 09:35:00,28.44,28.48,28.43,28.48,15800.0,17.9984,18.0238,17.9921,18.0238,15800.0
2008-08-11 09:40:00,28.48,28.51,28.48,28.51,49600.0,18.0238,18.0427,18.0238,18.0427,49600.0
2008-08-11 09:45:00,28.52,28.54,28.5,28.52,36800.0,18.0491,18.0617,18.0364,18.0491,36800.0
2008-08-11 09:50:00,28.52,28.57,28.52,28.57,12400.0,18.0491,18.0807,18.0491,18.0807,12400.0
2008-08-11 09:55:00,28.57,28.63,28.57,28.6,105900.0,18.0807,18.1187,18.0807,18.0997,105900.0
2008-08-11 10:00:00,28.6,28.6,28.56,28.56,51100.0,18.0997,18.0997,18.0744,18.0744,51100.0
2008-08-11 10:05:00,28.56,28.58,28.56,28.58,41300.0,18.0744,18.087,18.0744,18.087,41300.0
2008-08-11 10:10:00,28.58,28.6,28.58,28.59,32500.0,18.087,18.0997,18.087,18.0934,32500.0
2008-08-11 10:15:00,28.58,28.64,28.58,28.63,82800.0,18.087,18.125,18.087,18.1187,82800.0
2008-08-11 10:20:00,28.63,28.65,28.62,28.62,57400.0,18.1187,18.1313,18.1124,18.1124,57400.0
2008-08-11 10:25:00,28.62,28.62,28.57,28.57,6300.0,18.1124,18.1124,18.0807,18.0807,6300.0
2008-08-11 10:30:00,28.57,28.57,28.55,28.55,23700.0,18.0807,18.0807,18.0681,18.0681,23700.0
2008-08-11 10:35:00,28.55,28.55,28.51,28.53,27800.0,18.0681,18.0681,18.0427,18.0554,27800.0
2008-08-11 10:40:00,28.53,28.53,28.53,28.53,22900.0,18.0554,18.0554,18.0554,18.0554,22900.0
2008-08-11 10:45:00,28.54,28.55,28.54,28.54,27300.0,18.0617,18.0681,18.0617,18.0617,27300.0
2008-08-11 10:50:00,28.54,28.56,28.54,28.54,35600.0,18.0617,18.0744,18.0617,18.0617,35600.0
2008-08-11 10:55:00,28.54,28.56,28.54,28.55,18100.0,18.0617,18.0744,18.0617,18.0681,18100.0
2008-08-11 11:00:00,28.56,28.6,28.56,28.6,23200.0,18.0744,18.0997,18.0744,18.0997,23200.0
2008-08-11 11:05:00,28.6,28.6,28.58,28.58,16300.0,18.0997,18.0997,18.087,18.087,16300.0
2008-08-11 11:10:00,28.58,28.59,28.55,28.55,11000.0,18.087,18.0934,18.0681,18.0681,11000.0
2008-08-11 11:15:00,28.54,28.55,28.54,28.55,12600.0,18.0617,18.0681,18.0617,18.0681,12600.0
2008-08-11 11:20:00,28.54,28.54,28.51,28.53,36200.0,18.0617,18.0617,18.0427,18.0554,36200.0
2008-08-11 11:25:00,28.53,28.58,28.53,28.56,36100.0,18.0554,18.087,18.0554,18.0744,36100.0
2008-08-11 11:30:00,28.56,28.56,28.55,28.55,19100.0,18.0744,18.0744,18.0681,18.0681,19100.0
2008-08-11 11:35:00,28.55,28.59,28.55,28.59,31100.0,18.0681,18.0934,18.0681,18.0934,31100.0
2008-08-11 11:40:00,28.58,28.61,28.58,28.61,66700.0,18.087,18.106,18.087,18.106,66700.0
2008-08-11 11:45:00,28.6,28.61,28.59,28.61,29500.0,18.0997,18.106,18.0934,18.106,29500.0
2008-08-11 11:50:00,28.6,28.61,28.6,28.61,11000.0,18.0997,18.106,18.0997,18.106,11000.0
2008-08-11 11:55:00,28.61,28.61,28.59,28.6,24300.0,18.106,18.106,18.0934,18.0997,24300.0
2008-08-11 12:00:00,28.6,28.63,28.6,28.61,16100.0,18.0997,18.1187,18.0997,18.106,16100.0
2008-08-11 12:05:00,28.62,28.63,28.61,28.62,21800.0,18.1124,18.1187,18.106,18.1124,21800.0
2008-08-11 12:10:00,28.61,28.62,28.6,28.61,13700.0,18.106,18.1124,18.0997,18.106,13700.0
2008-08-11 12:15:00,28.62,28.65,28.62,28.65,32900.0,18.1124,18.1313,18.1124,18.1313,32900.0
2008-08-11 12:20:00,28.65,28.66,28.65,28.66,16400.0,18.1313,18.1377,18.1313,18.1377,16400.0
2008-08-11 12:25:00,28.67,28.71,28.67,28.69,45500.0,18.144,18.1693,18.144,18.1567,45500.0
2008-08-11 12:30:00,28.69,28.7,28.69,28.69,8100.0,18.1567,18.163,18.1567,18.1567,8100.0
2008-08-11 12:35:00,28.69,28.7,28.67,28.68,17300.0,18.1567,18.163,18.144,18.1503,17300.0
2008-08-11 12:40:00,28.69,28.7,28.68,28.7,25700.0,18.1567,18.163,18.1503,18.163,25700.0
2008-08-11 12:45:00,28.7,28.7,28.66,28.66,17200.0,18.163,18.163,18.1377,18.1377,17200.0
2008-08-11 12:50:00,28.67,28.68,28.64,28.66,19600.0,18.144,18.1503,18.125,18.1377,19600.0
2008-08-11 12:55:00,28.66,28.67,28.66,28.66,11100.0,18.1377,18.144,18.1377,18.1377,11100.0
2008-08-11 13:00:00,28.66,28.66,28.64,28.66,33500.0,18.1377,18.1377,18.125,18.1377,33500.0
2008-08-11 13:05:00,28.66,28.67,28.66,28.67,7500.0,18.1377,18.144,18.1377,18.144,7500.0
2008-08-11 13:10:00,28.67,28.69,28.67,28.69,22500.0,18.144,18.1567,18.144,18.1567,22500.0
2008-08-11 13:15:00,28.69,28.7,28.69,28.7,16100.0,18.1567,18.163,18.1567,18.163,16100.0
2008-08-11 13:20:00,28.7,28.72,28.69,28.71,35400.0,18.163,18.1756,18.1567,18.1693,35400.0
2008-08-11 13:25:00,28.71,28.72,28.7,28.71,12300.0,18.1693,18.1756,18.163,18.1693,12300.0
2008-08-11 13:30:00,28.72,28.74,28.72,28.74,18100.0,18.1756,18.1883,18.1756,18.1883,18100.0
2008-08-11 13:35:00,28.74,28.77,28.73,28.76,72500.0,18.1883,18.2073,18.182,18.201,72500.0
2008-08-11 13:40:00,28.76,28.76,28.72,28.73,35600.0,18.201,18.201,18.1756,18.182,35600.0
2008-08-11 13:45:00,28.74,28.76,28.73,28.76,99400.0,18.1883,18.201,18.182,18.201,99400.0
2008-08-11 13:50:00,28.75,28.77,28.75,28.76,42000.0,18.1946,18.2073,18.1946,18.201,42000.0
2008-08-11 13:55:00,28.77,28.77,28.72,28.72,42400.0,18.2073,18.2073,18.1756,18.1756,42400.0
2008-08-11 14:00:00,28.73,28.73,28.7,28.7,31900.0,18.182,18.182,18.163,18.163,31900.0
2008-08-11 14:05:00,28.71,28.71,28.69,28.71,29500.0,18.1693,18.1693,18.1567,18.1693,29500.0
2008-08-11 14:10:00,28.7,28.7,28.66,28.67,28700.0,18.163,18.163,18.1377,18.144,28700.0
2008-08-11 14:15:00,28.66,28.67,28.64,28.66,23200.0,18.1377,18.144,18.125,18.1377,23200.0
2008-08-11 14:20:00,28.66,28.66,28.58,28.6,49100.0,18.1377,18.1377,18.087,18.0997,49100.0
2008-08-11 14:25:00,28.59,28.61,28.57,28.58,30800.0,18.0934,18.106,18.0807,18.087,30800.0
2008-08-11 14:30:00,28.58,28.58,28.56,28.56,25300.0,18.087,18.087,18.0744,18.0744,25300.0
2008-08-11 14:35:00,28.55,28.55,28.51,28.55,71300.0,18.0681,18.0681,18.0427,18.0681,71300.0
2008-08-11 14:40:00,28.55,28.56,28.53,28.54,26300.0,18.0681,18.0744,18.0554,18.0617,26300.0
2008-08-11 14:45:00,28.54,28.56,28.51,28.51,26000.0,18.0617,18.0744,18.0427,18.0427,26000.0
2008-08-11 14:50:00,28.52,28.53,28.48,28.48,30200.0,18.0491,18.0554,18.0238,18.0238,30200.0
2008-08-11 14:55:00,28.48,28.53,28.48,28.52,37200.0,18.0238,18.0554,18.0238,18.0491,37200.0
2008-08-11 15:00:00,28.53,28.59,28.52,28.58,23700.0,18.0554,18.0934,18.0491,18.087,23700.0
2008-08-11 15:05:00,28.59,28.61,28.58,28.59,26600.0,18.0934,18.106,18.087,18.0934,26600.0
2008-08-11 15:10:00,28.59,28.6,28.57,28.59,91100.0,18.0934,18.0997,18.0807,18.0934,91100.0
2008-08-11 15:15:00,28.59,28.59,28.56,28.57,94100.0,18.0934,18.0934,18.0744,18.0807,94100.0
2008-08-11 15:20:00,28.57,28.57,28.54,28.55,73500.0,18.0807,18.0807,18.0617,18.0681,73500.0
2008-08-11 15:25:00,28.56,28.57,28.55,28.55,25100.0,18.0744,18.0807,18.0681,18.0681,25100.0
2008-08-11 15:30:00,28.54,28.54,28.5,28.5,85900.0,18.0617,18.0617,18.0364,18.0364,85900.0
2008-08-11 15:35:00,28.5,28.55,28.49,28.54,45600.0,18.0364,18.0681,18.0301,18.0617,45600.0
2008-08-11 15:40:00,28.54,28.58,28.53,28.58,46900.0,18.0617,18.087,18.0554,18.087,46900.0
2008-08-11 15:45:00,28.57,28.58,28.55,28.57,85500.0,18.0807,18.087,18.0681,18.0807,85500.0
2008-08-11 15:50:00,28.57,28.61,28.57,28.58,53100.0,18.0807,18.106,18.0807,18.087,53100.0
2008-08-11 15:55:00,28.59,28.63,28.58,28.61,124100.0,18.0934,18.1187,18.087,18.106,124100.0
2008-08-12 09:30:00,28.71,28.71,28.56,28.59,11200.0,18.1693,18.1693,18.0744,18.0934,11200.0
2008-08-12 09:35:00,28.58,28.62,28.54,28.54,34900.0,18.087,18.1124,18.0617,18.0617,34900.0
2008-08-12 09:40:00,28.54,28.62,28.52,28.61,18200.0,18.0617,18.1124,18.0491,18.106,18200.0
2008-08-12 09:45:00,28.61,28.63,28.57,28.58,39300.0,18.106,18.1187,18.0807,18.087,39300.0
2008-08-12 09:50:00,28.59,28.6,28.53,28.53,58600.0,18.0934,18.0997,18.0554,18.0554,58600.0
2008-08-12 09:55:00,28.53,28.6,28.53,28.6,34700.0,18.0554,18.0997,18.0554,18.0997,34700.0
2008-08-12 10:00:00,28.65,28.69,28.64,28.69,55100.0,18.1313,18.1567,18.125,18.1567,55100.0
2008-08-12 10:05:00,28.69,28.73,28.69,28.69,129900.0,18.1567,18.182,18.1567,18.1567,129900.0
2008-08-12 10:10:00,28.68,28.71,28.67,28.7,41900.0,18.1503,18.1693,18.144,18.163,41900.0
2008-08-12 10:15:00,28.71,28.72,28.68,28.68,123400.0,18.1693,18.1756,18.1503,18.1503,123400.0
2008-08-12 10:20:00,28.68,28.7,28.68,28.68,15500.0,18.1503,18.163,18.1503,18.1503,15500.0
2008-08-12 10:25:00,28.68,28.69,28.65,28.67,25300.0,18.1503,18.1567,18.1313,18.144,25300.0
2008-08-12 10:30:00,28.67,28.68,28.66,28.66,25900.0,18.144,18.1503,18.1377,18.1377,25900.0
2008-08-12 10:35:00,28.67,28.69,28.66,28.66,24300.0,18.144,18.1567,18.1377,18.1377,24300.0
2008-08-12 10:40:00,28.66,28.67,28.65,28.67,37400.0,18.1377,18.144,18.1313,18.144,37400.0
2008-08-12 10:45:00,28.68,28.68,28.67,28.68,13600.0,18.1503,18.1503,18.144,18.1503,13600.0
2008-08-12 10:50:00,28.69,28.69,28.68,28.69,5800.0,18.1567,18.1567,18.1503,18.1567,5800.0
2008-08-12 10:55:00,28.7,28.72,28.69,28.7,23100.0,18.163,18.1756,18.1567,18.163,23100.0
2008-08-12 11:00:00,28.7,28.71,28.69,28.7,26800.0,18.163,18.1693,18.1567,18.163,26800.0
2008-08-12 11:05:00,28.7,28.75,28.7,28.74,62300.0,18.163,18.1946,18.163,18.1883,62300.0
2008-08-12 11:10:00,28.75,28.76,28.73,28.75,39500.0,18.1946,18.201,18.182,18.1946,39500.0
2008-08-12 11:15:00,28.74,28.75,28.73,28.75,29400.0,18.1883,18.1946,18.182,18.1946,29400.0
2008-08-12 11:20:00,28.75,28.75,28.73,28.73,16100.0,18.1946,18.1946,18.182,18.182,16100.0
2008-08-12 11:25:00,28.73,28.79,28.73,28.78,15500.0,18.182,18.2199,18.182,18.2136,15500.0
2008-08-12 11:30:00,28.78,28.79,28.77,28.78,29300.0,18.2136,18.2199,18.2073,18.2136,29300.0
2008-08-12 11:35:00,28.78,28.78,28.75,28.75,11100.0,18.2136,18.2136,18.1946,18.1946,11100.0
2008-08-12 11:40:00,28.75,28.77,28.75,28.77,73700.0,18.1946,18.2073,18.1946,18.2073,73700.0
2008-08-12 11:45:00,28.77,28.79,28.77,28.77,33600.0,18.2073,18.2199,18.2073,18.2073,33600.0
2008-08-12 11:50:00,28.77,28.78,28.77,28.78,11500.0,18.2073,18.2136,18.2073,18.2136,11500.0
2008-08-12 11:55:00,28.78,28.79,28.78,28.79,36400.0,18.2136,18.2199,18.2136,18.2199,36400.0
2008-08-12 12:00:00,28.79,28.79,28.78,28.78,1800.0,18.2199,18.2199,18.2136,18.2136,1800.0
2008-08-12 12:05:00,28.79,28.79,28.78,28.78,2700.0,18.2199,18.2199,18.2136,18.2136,2700.0
2008-08-12 12:10:00,28.78,28.78,28.76,28.76,6000.0,18.2136,18.2136,18.201,18.201,6000.0
2008-08-12 12:15:00,28.77,28.78,28.77,28.78,6300.0,18.2073,18.2136,18.2073,18.2136,6300.0
2008-08-12 12:20:00,28.77,28.77,28.76,28.77,5800.0,18.2073,18.2073,18.201,18.2073,5800.0
2008-08-12 12:25:00,28.77,28.77,28.76,28.76,12400.0,18.2073,18.2073,18.201,18.201,12400.0
2008-08-12 12:30:00,28.77,28.78,28.74,28.75,25600.0,18.2073,18.2136,18.1883,18.1946,25600.0
2008-08-12 12:35:00,28.75,28.75,28.75,28.75,11900.0,18.1946,18.1946,18.1946,18.1946,11900.0
2008-08-12 12:40:00,28.76,28.78,28.75,28.78,10700.0,18.201,18.2136,18.1946,18.2136,10700.0
2008-08-12 12:45:00,28.77,28.77,28.76,28.76,25200.0,18.2073,18.2073,18.201,18.201,25200.0
2008-08-12 12:50:00,28.76,28.8,28.75,28.8,97600.0,18.201,18.2263,18.1946,18.2263,97600.0
2008-08-12 12:55:00,28.8,28.8,28.78,28.8,86500.0,18.2263,18.2263,18.2136,18.2263,86500.0
2008-08-12 13:00:00,28.8,28.8,28.79,28.79,50700.0,18.2263,18.2263,18.2199,18.2199,50700.0
2008-08-12 13:05:00,28.79,28.79,28.77,28.78,31100.0,18.2199,18.2199,18.2073,18.2136,31100.0
2008-08-12 13:10:00,28.78,28.79,28.77,28.77,33400.0,18.2136,18.2199,18.2073,18.2073,33400.0
2008-08-12 13:15:00,28.77,28.78,28.76,28.78,11800.0,18.2073,18.2136,18.201,18.2136,11800.0
2008-08-12 13:20:00,28.78,28.79,28.77,28.78,18200.0,18.2136,18.2199,18.2073,18.2136,18200.0
2008-08-12 13:25:00,28.78,28.81,28.78,28.79,21900.0,18.2136,18.2326,18.2136,18.2199,21900.0
2008-08-12 13:30:00,28.79,28.8,28.78,28.8,17600.0,18.2199,18.2263,18.2136,18.2263,17600.0
2008-08-12 13:35:00,28.8,28.81,28.8,28.81,19400.0,18.2263,18.2326,18.2263,18.2326,19400.0
2008-08-12 13:40:00,28.81,28.82,28.8,28.82,19100.0,18.2326,18.2389,18.2263,18.2389,19100.0
2008-08-12 13:45:00,28.82,28.83,28.81,28.81,22100.0,18.2389,18.2453,18.2326,18.2326,22100.0
2008-08-12 13:50:00,28.81,28.81,28.77,28.77,18100.0,18.2326,18.2326,18.2073,18.2073,18100.0
2008-08-12 13:55:00,28.77,28.78,28.76,28.78,29200.0,18.2073,18.2136,18.201,18.2136,29200.0
2008-08-12 14:00:00,28.77,28.8,28.77,28.79,21300.0,18.2073,18.2263,18.2073,18.2199,21300.0
2008-08-12 14:05:00,28.79,28.8,28.76,28.76,37900.0,18.2199,18.2263,18.201,18.201,37900.0
2008-08-12 14:10:00,28.76,28.78,28.76,28.78,15600.0,18.201,18.2136,18.201,18.2136,15600.0
2008-08-12 14:15:00,28.78,28.8,28.77,28.8,74900.0,18.2136,18.2263,18.2073,18.2263,74900.0
2008-08-12 14:20:00,28.8,28.82,28.77,28.81,35800.0,18.2263,18.2389,18.2073,18.2326,35800.0
2008-08-12 14:25:00,28.81,28.84,28.8,28.83,42900.0,18.2326,18.2516,18.2263,18.2453,42900.0
2008-08-12 14:30:00,28.83,28.83,28.82,28.83,41300.0,18.2453,18.2453,18.2389,18.2453,41300.0
2008-08-12 14:35:00,28.83,28.83,28.82,28.83,24100.0,18.2453,18.2453,18.2389,18.2453,24100.0
2008-08-12 14:40:00,28.83,28.83,28.82,28.83,34400.0,18.2453,18.2453,18.2389,18.2453,34400.0
2008-08-12 14:45:00,28.83,28.84,28.82,28.84,28200.0,18.2453,18.2516,18.2389,18.2516,28200.0
2008-08-12 14:50:00,28.84,28.86,28.83,28.84,53100.0,18.2516,18.2642,18.2453,18.2516,53100.0
2008-08-12 14:55:00,28.84,28.84,28.81,28.81,45300.0,18.2516,18.2516,18.2326,18.2326,45300.0
2008-08-12 15:00:00,28.81,28.82,28.8,28.82,58500.0,18.2326,18.2389,18.2263,18.2389,58500.0
2008-08-12 15:05:00,28.82,28.83,28.8,28.8,49200.0,18.2389,18.2453,18.2263,18.2263,49200.0
2008-08-12 15:10:00,28.8,28.81,28.74,28.76,38000.0,18.2263,18.2326,18.1883,18.201,38000.0
2008-08-12 15:15:00,28.76,28.79,28.74,28.78,173100.0,18.201,18.2199,18.1883,18.2136,173100.0
2008-08-12 15:20:00,28.78,28.78,28.76,28.78,29400.0,18.2136,18.2136,18.201,18.2136,29400.0
2008-08-12 15:25:00,28.78,28.8,28.77,28.78,23700.0,18.2136,18.2263,18.2073,18.2136,23700.0
2008-08-12 15:30:00,28.78,28.78,28.72,28.73,123300.0,18.2136,18.2136,18.1756,18.182,123300.0
2008-08-12 15:35:00,28.73,28.75,28.72,28.73,27600.0,18.182,18.1946,18.1756,18.182,27600.0
2008-08-12 15:40:00,28.73,28.76,28.71,28.75,34400.0,18.182,18.201,18.1693,18.1946,34400.0
2008-08-12 15:45:00,28.75,28.78,28.73,28.77,58200.0,18.1946,18.2136,18.182,18.2073,58200.0
2008-08-12 15:50:00,28.78,28.78,28.74,28.76,51900.0,18.2136,18.2136,18.1883,18.201,51900.0
2008-08-12 15:55:00,28.76,28.77,28.73,28.75,195700.0,18.201,18.2073,18.182,18.1946,195700.0
2008-08-13 09:30:00,28.73,28.73,28.59,28.68,154600.0,18.182,18.182,18.0934,18.1503,154600.0
2008-08-13 09:35:00,28.68,28.69,28.65,28.65,40000.0,18.1503,18.1567,18.1313,18.1313,40000.0
2008-08-13 09:40:00,28.64,28.67,28.64,28.65,48800.0,18.125,18.144,18.125,18.1313,48800.0
2008-08-13 09:45:00,28.66,28.66,28.6,28.65,134900.0,18.1377,18.1377,18.0997,18.1313,134900.0
2008-08-13 09:50:00,28.64,28.65,28.6,28.62,365700.0,18.125,18.1313,18.0997,18.1124,365700.0
2008-08-13 09:55:00,28.63,28.63,28.62,28.63,14900.0,18.1187,18.1187,18.1124,18.1187,14900.0
2008-08-13 10:00:00,28.63,28.66,28.61,28.63,145600.0,18.1187,18.1377,18.106,18.1187,145600.0
2008-08-13 10:05:00,28.64,28.64,28.6,28.61,185800.0,18.125,18.125,18.0997,18.106,185800.0
2008-08-13 10:10:00,28.61,28.62,28.6,28.61,25200.0,18.106,18.1124,18.0997,18.106,25200.0
2008-08-13 10:15:00,28.61,28.61,28.59,28.59,68600.0,18.106,18.106,18.0934,18.0934,68600.0
2008-08-13 10:20:00,28.6,28.61,28.58,28.6,23600.0,18.0997,18.106,18.087,18.0997,23600.0
2008-08-13 10:25:00,28.61,28.61,28.57,28.59,52400.0,18.106,18.106,18.0807,18.0934,52400.0
2008-08-13 10:30:00,28.59,28.59,28.54,28.54,90800.0,18.0934,18.0934,18.0617,18.0617,90800.0
2008-08-13 10:35:00,28.53,28.55,28.5,28.52,131400.0,18.0554,18.0681,18.0364,18.0491,131400.0
2008-08-13 10:40:00,28.52,28.54,28.51,28.51,22400.0,18.0491,18.0617,18.0427,18.0427,22400.0
2008-08-13 10:45:00,28.52,28.55,28.51,28.53,34300.0,18.0491,18.0681,18.0427,18.0554,34300.0
2008-08-13 10:50:00,28.54,28.55,28.51,28.55,66300.0,18.0617,18.0681,18.0427,18.0681,66300.0
2008-08-13 10:55:00,28.56,28.56,28.55,28.55,24100.0,18.0744,18.0744,18.0681,18.0681,24100.0
2008-08-13 11:00:00,28.56,28.57,28.55,28.55,144800.0,18.0744,18.0807,18.0681,18.0681,144800.0
2008-08-13 11:05:00,28.55,28.55,28.5,28.5,32600.0,18.0681,18.0681,18.0364,18.0364,32600.0
2008-08-13 11:10:00,28.51,28.51,28.48,28.48,272400.0,18.0427,18.0427,18.0238,18.0238,272400.0
2008-08-13 11:15:00,28.49,28.55,28.49,28.54,32400.0,18.0301,18.0681,18.0301,18.0617,32400.0
2008-08-13 11:20:00,28.54,28.55,28.52,28.52,10700.0,18.0617,18.0681,18.0491,18.0491,10700.0
2008-08-13 11:25:00,28.52,28.55,28.51,28.54,13800.0,18.0491,18.0681,18.0427,18.0617,13800.0
2008-08-13 11:30:00,28.54,28.54,28.51,28.51,9600.0,18.0617,18.0617,18.0427,18.0427,9600.0
2008-08-13 11:35:00,28.51,28.52,28.49,28.52,233200.0,18.0427,18.0491,18.0301,18.0491,233200.0
2008-08-13 11:40:00,28.51,28.51,28.45,28.47,22000.0,18.0427,18.0427,18.0048,18.0174,22000.0
2008-08-13 11:45:00,28.47,28.47,28.46,28.46,6100.0,18.0174,18.0174,18.0111,18.0111,6100.0
2008-08-13 11:50:00,28.47,28.47,28.46,28.47,6600.0,18.0174,18.0174,18.0111,18.0174,6600.0
2008-08-13 11:55:00,28.47,28.49,28.46,28.48,13800.0,18.0174,18.0301,18.0111,18.0238,13800.0
2008-08-13 12:00:00,28.48,28.48,28.47,28.48,4400.0,18.0238,18.0238,18.0174,18.0238,4400.0
2008-08-13 12:05:00,28.48,28.49,28.43,28.43,19500.0,18.0238,18.0301,17.9921,17.9921,19500.0
2008-08-13 12:10:00,28.44,28.45,28.43,28.45,20900.0,17.9984,18.0048,17.9921,18.0048,20900.0
2008-08-13 12:15:00,28.45,28.48,28.45,28.47,23500.0,18.0048,18.0238,18.0048,18.0174,23500.0
2008-08-13 12:20:00,28.46,28.49,28.45,28.49,10700.0,18.0111,18.0301,18.0048,18.0301,10700.0
2008-08-13 12:25:00,28.49,28.5,28.49,28.5,114200.0,18.0301,18.0364,18.0301,18.0364,114200.0
2008-08-13 12:30:00,28.5,28.52,28.49,28.52,57600.0,18.0364,18.0491,18.0301,18.0491,57600.0
2008-08-13 12:35:00,28.52,28.53,28.51,28.52,4300.0,18.0491,18.0554,18.0427,18.0491,4300.0
2008-08-13 12:40:00,28.51,28.52,28.49,28.52,12800.0,18.0427,18.0491,18.0301,18.0491,12800.0
2008-08-13 12:45:00,28.51,28.52,28.49,28.5,11700.0,18.0427,18.0491,18.0301,18.0364,11700.0
2008-08-13 12:50:00,28.5,28.5,28.48,28.48,9900.0,18.0364,18.0364,18.0238,18.0238,9900.0
2008-08-13 12:55:00,28.48,28.51,28.48,28.49,265300.0,18.0238,18.0427,18.0238,18.0301,265300.0
2008-08-13 13:00:00,28.5,28.5,28.48,28.48,19800.0,18.0364,18.0364,18.0238,18.0238,19800.0
2008-08-13 13:05:00,28.48,28.49,28.47,28.48,14000.0,18.0238,18.0301,18.0174,18.0238,14000.0
2008-08-13 13:10:00,28.47,28.47,28.45,28.47,10200.0,18.0174,18.0174,18.0048,18.0174,10200.0
2008-08-13 13:15:00,28.47,28.49,28.47,28.49,8400.0,18.0174,18.0301,18.0174,18.0301,8400.0
2008-08-13 13:20:00,28.49,28.5,28.47,28.49,24700.0,18.0301,18.0364,18.0174,18.0301,24700.0
2008-08-13 13:25:00,28.5,28.51,28.49,28.5,16200.0,18.0364,18.0427,18.0301,18.0364,16200.0
2008-08-13 13:30:00,28.5,28.56,28.5,28.55,29500.0,18.0364,18.0744,18.0364,18.0681,29500.0
2008-08-13 13:35:00,28.55,28.59,28.55,28.59,13700.0,18.0681,18.0934,18.0681,18.0934,13700.0
2008-08-13 13:40:00,28.58,28.61,28.58,28.6,58600.0,18.087,18.106,18.087,18.0997,58600.0
2008-08-13 13:45:00,28.6,28.6,28.57,28.57,29700.0,18.0997,18.0997,18.0807,18.0807,29700.0
2008-08-13 13:50:00,28.56,28.59,28.56,28.57,31700.0,18.0744,18.0934,18.0744,18.0807,31700.0
2008-08-13 13:55:00,28.57,28.62,28.57,28.61,31600.0,18.0807,18.1124,18.0807,18.106,31600.0
2008-08-13 14:00:00,28.61,28.64,28.6,28.62,43200.0,18.106,18.125,18.0997,18.1124,43200.0
2008-08-13 14:05:00,28.61,28.62,28.6,28.62,19900.0,18.106,18.1124,18.0997,18.1124,19900.0
2008-08-13 14:10:00,28.62,28.63,28.61,28.62,26500.0,18.1124,18.1187,18.106,18.1124,26500.0
2008-08-13 14:15:00,28.62,28.64,28.62,28.63,12800.0,18.1124,18.125,18.1124,18.1187,12800.0
2008-08-13 14:20:00,28.64,28.66,28.62,28.65,45700.0,18.125,18.1377,18.1124,18.1313,45700.0
2008-08-13 14:25:00,28.65,28.66,28.63,28.63,17900.0,18.1313,18.1377,18.1187,18.1187,17900.0
2008-08-13 14:30:00,28.64,28.65,28.62,28.65,30600.0,18.125,18.1313,18.1124,18.1313,30600.0
2008-08-13 14:35:00,28.65,28.66,28.64,28.65,31700.0,18.1313,18.1377,18.125,18.1313,31700.0
2008-08-13 14:40:00,28.66,28.7,28.66,28.7,32400.0,18.1377,18.163,18.1377,18.163,32400.0
2008-08-13 14:45:00,28.7,28.72,28.69,28.7,26500.0,18.163,18.1756,18.1567,18.163,26500.0
2008-08-13 14:50:00,28.69,28.7,28.68,28.69,15600.0,18.1567,18.163,18.1503,18.1567,15600.0
2008-08-13 14:55:00,28.69,28.74,28.68,28.73,25200.0,18.1567,18.1883,18.1503,18.182,25200.0
2008-08-13 15:00:00,28.74,28.75,28.71,28.71,28600.0,18.1883,18.1946,18.1693,18.1693,28600.0
2008-08-13 15:05:00,28.7,28.7,28.68,28.68,15700.0,18.163,18.163,18.1503,18.1503,15700.0
2008-08-13 15:10:00,28.68,28.7,28.67,28.7,35900.0,18.1503,18.163,18.144,18.163,35900.0
2008-08-13 15:15:00,28.69,28.71,28.65,28.66,20100.0,18.1567,18.1693,18.1313,18.1377,20100.0
2008-08-13 15:20:00,28.67,28.67,28.59,28.63,32000.0,18.144,18.144,18.0934,18.1187,32000.0
2008-08-13 15:25:00,28.63,28.64,28.61,28.63,125000.0,18.1187,18.125,18.106,18.1187,125000.0
2008-08-13 15:30:00,28.64,28.64,28.57,28.58,39000.0,18.125,18.125,18.0807,18.087,39000.0
2008-08-13 15:35:00,28.58,28.58,28.55,28.58,68600.0,18.087,18.087,18.0681,18.087,68600.0
2008-08-13 15:40:00,28.58,28.59,28.53,28.54,63000.0,18.087,18.0934,18.0554,18.0617,63000.0
2008-08-13 15:45:00,28.54,28.56,28.52,28.52,28300.0,18.0617,18.0744,18.0491,18.0491,28300.0
2008-08-13 15:50:00,28.52,28.55,28.5,28.55,46400.0,18.0491,18.0681,18.0364,18.0681,46400.0
2008-08-13 15:55:00,28.55,28.61,28.55,28.58,82200.0,18.0681,18.106,18.0681,18.087,82200.0
2008-08-14 09:30:00,28.54,28.54,28.37,28.41,45300.0,18.0617,18.0617,17.9541,17.9795,45300.0
2008-08-14 09:35:00,28.42,28.44,28.35,28.36,113000.0,17.9858,17.9984,17.9415,17.9478,113000.0
2008-08-14 09:40:00,28.37,28.4,28.37,28.38,62900.0,17.9541,17.9731,17.9541,17.9605,62900.0
2008-08-14 09:45:00,28.38,28.41,28.37,28.39,16100.0,17.9605,17.9795,17.9541,17.9668,16100.0
2008-08-14 09:50:00,28.38,28.41,28.36,28.41,202300.0,17.9605,17.9795,17.9478,17.9795,202300.0
2008-08-14 09:55:00,28.41,28.43,28.37,28.42,128800.0,17.9795,17.9921,17.9541,17.9858,128800.0
2008-08-14 10:00:00,28.42,28.44,28.41,28.41,96800.0,17.9858,17.9984,17.9795,17.9795,96800.0
2008-08-14 10:05:00,28.41,28.42,28.41,28.41,56600.0,17.9795,17.9858,17.9795,17.9795,56600.0
2008-08-14 10:10:00,28.41,28.43,28.4,28.4,64600.0,17.9795,17.9921,17.9731,17.9731,64600.0
2008-08-14 10:15:00,28.41,28.44,28.41,28.44,28200.0,17.9795,17.9984,17.9795,17.9984,28200.0
2008-08-14 10:20:00,28.44,28.47,28.42,28.43,43200.0,17.9984,18.0174,17.9858,17.9921,43200.0
2008-08-14 10:25:00,28.43,28.46,28.42,28.45,21700.0,17.9921,18.0111,17.9858,18.0048,21700.0
2008-08-14 10:30:00,28.45,28.49,28.45,28.47,24100.0,18.0048,18.0301,18.0048,18.0174,24100.0
2008-08-14 10:35:00,28.47,28.51,28.46,28.5,66300.0,18.0174,18.0427,18.0111,18.0364,66300.0
2008-08-14 10:40:00,28.49,28.55,28.49,28.55,32500.0,18.0301,18.0681,18.0301,18.0681,32500.0
2008-08-14 10:45:00,28.56,28.57,28.53,28.54,20200.0,18.0744,18.0807,18.0554,18.0617,20200.0
2008-08-14 10:50:00,28.54,28.56,28.53,28.53,10100.0,18.0617,18.0744,18.0554,18.0554,10100.0
2008-08-14 10:55:00,28.53,28.54,28.51,28.54,22400.0,18.0554,18.0617,18.0427,18.0617,22400.0
2008-08-14 11:00:00,28.55,28.58,28.55,28.58,22300.0,18.0681,18.087,18.0681,18.087,22300.0
2008-08-14 11:05:00,28.59,28.62,28.59,28.62,49200.0,18.0934,18.1124,18.0934,18.1124,49200.0
2008-08-14 11:10:00,28.63,28.66,28.63,28.63,33600.0,18.1187,18.1377,18.1187,18.1187,33600.0
2008-08-14 11:15:00,28.64,28.69,28.64,28.69,26200.0,18.125,18.1567,18.125,18.1567,26200.0
2008-08-14 11:20:00,28.68,28.68,28.65,28.65,17100.0,18.1503,18.1503,18.1313,18.1313,17100.0
2008-08-14 11:25:00,28.65,28.67,28.63,28.63,63000.0,18.1313,18.144,18.1187,18.1187,63000.0
2008-08-14 11:30:00,28.64,28.65,28.63,28.65,26900.0,18.125,18.1313,18.1187,18.1313,26900.0
2008-08-14 11:35:00,28.64,28.68,28.64,28.67,42300.0,18.125,18.1503,18.125,18.144,42300.0
2008-08-14 11:40:00,28.67,28.67,28.64,28.66,16600.0,18.144,18.144,18.125,18.1377,16600.0
2008-08-14 11:45:00,28.67,28.67,28.65,28.65,20000.0,18.144,18.144,18.1313,18.1313,20000.0
2008-08-14 11:50:00,28.65,28.66,28.63,28.65,21700.0,18.1313,18.1377,18.1187,18.1313,21700.0
2008-08-14 11:55:00,28.66,28.69,28.66,28.69,187700.0,18.1377,18.1567,18.1377,18.1567,187700.0
2008-08-14 12:00:00,28.69,28.71,28.69,28.7,270900.0,18.1567,18.1693,18.1567,18.163,270900.0
2008-08-14 12:05:00,28.7,28.73,28.69,28.71,19100.0,18.163,18.182,18.1567,18.1693,19100.0
2008-08-14 12:10:00,28.71,28.74,28.71,28.71,45900.0,18.1693,18.1883,18.1693,18.1693,45900.0
2008-08-14 12:15:00,28.71,28.74,28.71,28.73,54700.0,18.1693,18.1883,18.1693,18.182,54700.0
2008-08-14 12:20:00,28.73,28.74,28.72,28.72,73200.0,18.182,18.1883,18.1756,18.1756,73200.0
2008-08-14 12:25:00,28.71,28.72,28.7,28.71,58600.0,18.1693,18.1756,18.163,18.1693,58600.0
2008-08-14 12:30:00,28.71,28.76,28.71,28.76,46600.0,18.1693,18.201,18.1693,18.201,46600.0
2008-08-14 12:35:00,28.77,28.79,28.76,28.78,125700.0,18.2073,18.2199,18.201,18.2136,125700.0
2008-08-14 12:40:00,28.78,28.84,28.78,28.84,72100.0,18.2136,18.2516,18.2136,18.2516,72100.0
2008-08-14 12:45:00,28.83,28.89,28.83,28.87,105500.0,18.2453,18.2832,18.2453,18.2706,105500.0
2008-08-14 12:50:00,28.87,28.88,28.86,28.86,52300.0,18.2706,18.2769,18.2642,18.2642,52300.0
2008-08-14 12:55:00,28.86,28.87,28.84,28.84,22900.0,18.2642,18.2706,18.2516,18.2516,22900.0
2008-08-14 13:00:00,28.83,28.84,28.81,28.81,32100.0,18.2453,18.2516,18.2326,18.2326,32100.0
2008-08-14 13:05:00,28.81,28.83,28.81,28.83,57900.0,18.2326,18.2453,18.2326,18.2453,57900.0
2008-08-14 13:10:00,28.83,28.85,28.83,28.84,48200.0,18.2453,18.2579,18.2453,18.2516,48200.0
2008-08-14 13:15:00,28.85,28.85,28.81,28.81,9300.0,18.2579,18.2579,18.2326,18.2326,9300.0
2008-08-14 13:20:00,28.81,28.83,28.81,28.82,12900.0,18.2326,18.2453,18.2326,18.2389,12900.0
2008-08-14 13:25:00,28.82,28.82,28.78,28.79,51300.0,18.2389,18.2389,18.2136,18.2199,51300.0
2008-08-14 13:30:00,28.78,28.79,28.74,28.79,46200.0,18.2136,18.2199,18.1883,18.2199,46200.0
2008-08-14 13:35:00,28.78,28.78,28.73,28.74,48800.0,18.2136,18.2136,18.182,18.1883,48800.0
2008-08-14 13:40:00,28.74,28.77,28.74,28.75,47400.0,18.1883,18.2073,18.1883,18.1946,47400.0
2008-08-14 13:45:00,28.75,28.75,28.71,28.74,31100.0,18.1946,18.1946,18.1693,18.1883,31100.0
2008-08-14 13:50:00,28.75,28.75,28.73,28.75,26400.0,18.1946,18.1946,18.182,18.1946,26400.0
2008-08-14 13:55:00,28.75,28.79,28.74,28.79,156700.0,18.1946,18.2199,18.1883,18.2199,156700.0
2008-08-14 14:00:00,28.79,28.79,28.77,28.77,40600.0,18.2199,18.2199,18.2073,18.2073,40600.0
2008-08-14 14:05:00,28.77,28.77,28.74,28.77,28500.0,18.2073,18.2073,18.1883,18.2073,28500.0
2008-08-14 14:10:00,28.77,28.78,28.73,28.75,16100.0,18.2073,18.2136,18.182,18.1946,16100.0
2008-08-14 14:15:00,28.76,28.8,28.76,28.79,22900.0,18.201,18.2263,18.201,18.2199,22900.0
2008-08-14 14:20:00,28.79,28.79,28.73,28.74,38300.0,18.2199,18.2199,18.182,18.1883,38300.0
2008-08-14 14:25:00,28.73,28.76,28.72,28.74,23500.0,18.182,18.201,18.1756,18.1883,23500.0
2008-08-14 14:30:00,28.74,28.75,28.72,28.72,19700.0,18.1883,18.1946,18.1756,18.1756,19700.0
2008-08-14 14:35:00,28.73,28.75,28.73,28.73,12700.0,18.182,18.1946,18.182,18.182,12700.0
2008-08-14 14:40:00,28.74,28.74,28.7,28.7,28400.0,18.1883,18.1883,18.163,18.163,28400.0
2008-08-14 14:45:00,28.7,28.7,28.66,28.69,43000.0,18.163,18.163,18.1377,18.1567,43000.0
2008-08-14 14:50:00,28.69,28.71,28.69,28.71,28000.0,18.1567,18.1693,18.1567,18.1693,28000.0
2008-08-14 14:55:00,28.71,28.71,28.69,28.69,14000.0,18.1693,18.1693,18.1567,18.1567,14000.0
2008-08-14 15:00:00,28.68,28.68,28.65,28.68,30500.0,18.1503,18.1503,18.1313,18.1503,30500.0
2008-08-14 15:05:00,28.68,28.7,28.67,28.69,22200.0,18.1503,18.163,18.144,18.1567,22200.0
2008-08-14 15:10:00,28.69,28.69,28.68,28.69,10400.0,18.1567,18.1567,18.1503,18.1567,10400.0
2008-08-14 15:15:00,28.69,28.71,28.69,28.69,34000.0,18.1567,18.1693,18.1567,18.1567,34000.0
2008-08-14 15:20:00,28.69,28.7,28.68,28.69,19300.0,18.1567,18.163,18.1503,18.1567,19300.0
2008-08-14 15:25:00,28.68,28.69,28.66,28.67,20500.0,18.1503,18.1567,18.1377,18.144,20500.0
2008-08-14 15:30:00,28.68,28.7,28.66,28.69,38000.0,18.1503,18.163,18.1377,18.1567,38000.0
2008-08-14 15:35:00,28.69,28.72,28.69,28.7,58200.0,18.1567,18.1756,18.1567,18.163,58200.0
2008-08-14 15:40:00,28.7,28.7,28.66,28.67,31800.0,18.163,18.163,18.1377,18.144,31800.0
2008-08-14 15:45:00,28.67,28.67,28.65,28.65,25800.0,18.144,18.144,18.1313,18.1313,25800.0
2008-08-14 15:50:00,28.65,28.66,28.62,28.63,45700.0,18.1313,18.1377,18.1124,18.1187,45700.0
2008-08-14 15:55:00,28.63,28.66,28.62,28.66,89900.0,18.1187,18.1377,18.1124,18.1377,89900.0
2008-08-15 09:30:00,28.72,28.78,28.65,28.74,72500.0,18.1756,18.2136,18.1313,18.1883,72500.0
2008-08-15 09:35:00,28.8,28.83,28.79,28.81,29000.0,18.2263,18.2453,18.2199,18.2326,29000.0
2008-08-15 09:40:00,28.81,28.9,28.81,28.89,49000.0,18.2326,18.2896,18.2326,18.2832,49000.0
2008-08-15 09:45:00,28.89,28.9,28.87,28.88,23000.0,18.2832,18.2896,18.2706,18.2769,23000.0
2008-08-15 09:50:00,28.88,28.91,28.87,28.89,41600.0,18.2769,18.2959,18.2706,18.2832,41600.0
2008-08-15 09:55:00,28.88,28.95,28.88,28.94,83400.0,18.2769,18.3212,18.2769,18.3149,83400.0
2008-08-15 10:00:00,28.94,28.94,28.87,28.88,60300.0,18.3149,18.3149,18.2706,18.2769,60300.0
2008-08-15 10:05:00,28.88,28.88,28.83,28.86,23100.0,18.2769,18.2769,18.2453,18.2642,23100.0
2008-08-15 10:10:00,28.86,28.87,28.84,28.86,25600.0,18.2642,18.2706,18.2516,18.2642,25600.0
2008-08-15 10:15:00,28.86,28.88,28.86,28.86,20900.0,18.2642,18.2769,18.2642,18.2642,20900.0
2008-08-15 10:20:00,28.87,28.89,28.85,28.87,136700.0,18.2706,18.2832,18.2579,18.2706,136700.0
2008-08-15 10:25:00,28.87,28.92,28.87,28.9,31500.0,18.2706,18.3022,18.2706,18.2896,31500.0
2008-08-15 10:30:00,28.9,28.94,28.9,28.94,31200.0,18.2896,18.3149,18.2896,18.3149,31200.0
2008-08-15 10:35:00,28.94,28.98,28.94,28.96,13200.0,18.3149,18.3402,18.3149,18.3275,13200.0
2008-08-15 10:40:00,28.97,29.0,28.97,28.99,17300.0,18.3339,18.3528,18.3339,18.3465,17300.0
2008-08-15 10:45:00,28.98,28.98,28.96,28.98,18800.0,18.3402,18.3402,18.3275,18.3402,18800.0
2008-08-15 10:50:00,28.98,29.01,28.98,28.99,31400.0,18.3402,18.3592,18.3402,18.3465,31400.0
2008-08-15 10:55:00,28.99,29.02,28.99,29.01,11600.0,18.3465,18.3655,18.3465,18.3592,11600.0
2008-08-15 11:00:00,29.02,29.02,28.96,28.97,22600.0,18.3655,18.3655,18.3275,18.3339,22600.0
2008-08-15 11:05:00,28.98,28.98,28.96,28.96,39700.0,18.3402,18.3402,18.3275,18.3275,39700.0
2008-08-15 11:10:00,28.96,28.99,28.96,28.99,56300.0,18.3275,18.3465,18.3275,18.3465,56300.0
2008-08-15 11:15:00,28.99,29.02,28.99,28.99,41100.0,18.3465,18.3655,18.3465,18.3465,41100.0
2008-08-15 11:20:00,29.0,29.0,28.97,28.97,14200.0,18.3528,18.3528,18.3339,18.3339,14200.0
2008-08-15 11:25:00,28.97,29.0,28.96,28.97,62600.0,18.3339,18.3528,18.3275,18.3339,62600.0
2008-08-15 11:30:00,28.97,29.0,28.97,29.0,11600.0,18.3339,18.3528,18.3339,18.3528,11600.0
2008-08-15 11:35:00,29.0,29.0,28.95,28.97,17700.0,18.3528,18.3528,18.3212,18.3339,17700.0
2008-08-15 11:40:00,28.96,28.96,28.94,28.94,8500.0,18.3275,18.3275,18.3149,18.3149,8500.0
2008-08-15 11:45:00,28.93,28.93,28.89,28.91,40800.0,18.3085,18.3085,18.2832,18.2959,40800.0
2008-08-15 11:50:00,28.91,28.92,28.9,28.92,6400.0,18.2959,18.3022,18.2896,18.3022,6400.0
2008-08-15 11:55:00,28.92,28.93,28.89,28.91,22500.0,18.3022,18.3085,18.2832,18.2959,22500.0
2008-08-15 12:00:00,28.91,28.91,28.9,28.9,74200.0,18.2959,18.2959,18.2896,18.2896,74200.0
2008-08-15 12:05:00,28.9,28.9,28.87,28.87,20900.0,18.2896,18.2896,18.2706,18.2706,20900.0
2008-08-15 12:10:00,28.86,28.87,28.84,28.85,10900.0,18.2642,18.2706,18.2516,18.2579,10900.0
2008-08-15 12:15:00,28.85,28.86,28.85,28.86,2000.0,18.2579,18.2642,18.2579,18.2642,2000.0
2008-08-15 12:20:00,28.86,28.88,28.86,28.88,8400.0,18.2642,18.2769,18.2642,18.2769,8400.0
2008-08-15 12:25:00,28.88,28.88,28.86,28.87,5800.0,18.2769,18.2769,18.2642,18.2706,5800.0
2008-08-15 12:30:00,28.88,28.88,28.86,28.87,13100.0,18.2769,18.2769,18.2642,18.2706,13100.0
2008-08-15 12:35:00,28.87,28.9,28.87,28.9,11200.0,18.2706,18.2896,18.2706,18.2896,11200.0
2008-08-15 12:40:00,28.9,28.91,28.89,28.89,27800.0,18.2896,18.2959,18.2832,18.2832,27800.0
2008-08-15 12:45:00,28.9,28.92,28.9,28.91,4000.0,18.2896,18.3022,18.2896,18.2959,4000.0
2008-08-15 12:50:00,28.92,28.94,28.92,28.92,29900.0,18.3022,18.3149,18.3022,18.3022,29900.0
2008-08-15 12:55:00,28.91,28.92,28.9,28.9,9200.0,18.2959,18.3022,18.2896,18.2896,9200.0
2008-08-15 13:00:00,28.91,28.91,28.9,28.91,7000.0,18.2959,18.2959,18.2896,18.2959,7000.0
2008-08-15 13:05:00,28.91,28.91,28.9,28.9,22000.0,18.2959,18.2959,18.2896,18.2896,22000.0
2008-08-15 13:10:00,28.89,28.89,28.88,28.89,5700.0,18.2832,18.2832,18.2769,18.2832,5700.0
2008-08-15 13:15:00,28.89,28.9,28.88,28.9,2600.0,18.2832,18.2896,18.2769,18.2896,2600.0
2008-08-15 13:20:00,28.9,28.9,28.88,28.88,3900.0,18.2896,18.2896,18.2769,18.2769,3900.0
2008-08-15 13:25:00,28.89,28.89,28.87,28.88,22100.0,18.2832,18.2832,18.2706,18.2769,22100.0
2008-08-15 13:30:00,28.88,28.88,28.86,28.87,14200.0,18.2769,18.2769,18.2642,18.2706,14200.0
2008-08-15 13:35:00,28.88,28.89,28.87,28.88,78400.0,18.2769,18.2832,18.2706,18.2769,78400.0
2008-08-15 13:40:00,28.88,28.88,28.87,28.88,11400.0,18.2769,18.2769,18.2706,18.2769,11400.0
2008-08-15 13:45:00,28.88,28.89,28.88,28.89,10400.0,18.2769,18.2832,18.2769,18.2832,10400.0
2008-08-15 13:50:00,28.9,28.9,28.89,28.89,4900.0,18.2896,18.2896,18.2832,18.2832,4900.0
2008-08-15 13:55:00,28.89,28.9,28.89,28.9,3300.0,18.2832,18.2896,18.2832,18.2896,3300.0
2008-08-15 14:00:00,28.91,28.91,28.9,28.9,25100.0,18.2959,18.2959,18.2896,18.2896,25100.0
2008-08-15 14:05:00,28.9,28.9,28.88,28.88,9100.0,18.2896,18.2896,18.2769,18.2769,9100.0
2008-08-15 14:10:00,28.88,28.89,28.87,28.87,6000.0,18.2769,18.2832,18.2706,18.2706,6000.0
2008-08-15 14:15:00,28.87,28.88,28.87,28.87,2700.0,18.2706,18.2769,18.2706,18.2706,2700.0
2008-08-15 14:20:00,28.88,28.89,28.87,28.88,8000.0,18.2769,18.2832,18.2706,18.2769,8000.0
2008-08-15 14:25:00,28.88,28.88,28.86,28.87,12600.0,18.2769,18.2769,18.2642,18.2706,12600.0
2008-08-15 14:30:00,28.87,28.88,28.86,28.88,8800.0,18.2706,18.2769,18.2642,18.2769,8800.0
2008-08-15 14:35:00,28.88,28.89,28.87,28.87,3000.0,18.2769,18.2832,18.2706,18.2706,3000.0
2008-08-15 14:40:00,28.88,28.89,28.87,28.88,10200.0,18.2769,18.2832,18.2706,18.2769,10200.0
2008-08-15 14:45:00,28.88,28.9,28.88,28.88,9200.0,18.2769,18.2896,18.2769,18.2769,9200.0
2008-08-15 14:50:00,28.88,28.92,28.88,28.91,21900.0,18.2769,18.3022,18.2769,18.2959,21900.0
2008-08-15 14:55:00,28.91,28.92,28.91,28.92,27500.0,18.2959,18.3022,18.2959,18.3022,27500.0
2008-08-15 15:00:00,28.92,28.95,28.92,28.94,27400.0,18.3022,18.3212,18.3022,18.3149,27400.0
2008-08-15 15:05:00,28.93,28.94,28.92,28.93,28800.0,18.3085,18.3149,18.3022,18.3085,28800.0
2008-08-15 15:10:00,28.93,28.94,28.92,28.92,8700.0,18.3085,18.3149,18.3022,18.3022,8700.0
2008-08-15 15:15:00,28.93,28.94,28.93,28.94,3500.0,18.3085,18.3149,18.3085,18.3149,3500.0
2008-08-15 15:20:00,28.93,28.96,28.93,28.96,42500.0,18.3085,18.3275,18.3085,18.3275,42500.0
2008-08-15 15:25:00,28.96,28.99,28.95,28.98,34700.0,18.3275,18.3465,18.3212,18.3402,34700.0
2008-08-15 15:30:00,28.97,28.97,28.95,28.97,21000.0,18.3339,18.3339,18.3212,18.3339,21000.0
2008-08-15 15:35:00,28.97,28.99,28.97,28.98,14700.0,18.3339,18.3465,18.3339,18.3402,14700.0
2008-08-15 15:40:00,28.98,28.99,28.96,28.97,11400.0,18.3402,18.3465,18.3275,18.3339,11400.0
2008-08-15 15:45:00,28.97,28.97,28.94,28.95,22800.0,18.3339,18.3339,18.3149,18.3212,22800.0
2008-08-15 15:50:00,28.95,28.96,28.93,28.94,49700.0,18.3212,18.3275,18.3085,18.3149,49700.0
2008-08-15 15:55:00,28.93,28.96,28.93,28.96,49000.0,18.3085,18.3275,18.3085,18.3275,49000.0
2008-08-18 09:30:00,28.99,28.99,28.87,28.88,29500.0,18.3465,18.3465,18.2706,18.2769,29500.0
2008-08-18 09:35:00,28.88,28.88,28.83,28.86,60200.0,18.2769,18.2769,18.2453,18.2642,60200.0
2008-08-18 09:40:00,28.86,28.92,28.85,28.91,28100.0,18.2642,18.3022,18.2579,18.2959,28100.0
2008-08-18 09:45:00,28.91,28.91,28.85,28.85,42700.0,18.2959,18.2959,18.2579,18.2579,42700.0
2008-08-18 09:50:00,28.85,28.86,28.82,28.86,11900.0,18.2579,18.2642,18.2389,18.2642,11900.0
2008-08-18 09:55:00,28.87,28.88,28.85,28.86,21500.0,18.2706,18.2769,18.2579,18.2642,21500.0
2008-08-18 10:00:00,28.85,28.85,28.82,28.83,26600.0,18.2579,18.2579,18.2389,18.2453,26600.0
2008-08-18 10:05:00,28.84,28.85,28.83,28.84,22000.0,18.2516,18.2579,18.2453,18.2516,22000.0
2008-08-18 10:10:00,28.81,28.85,28.8,28.83,22400.0,18.2326,18.2579,18.2263,18.2453,22400.0
2008-08-18 10:15:00,28.83,28.84,28.81,28.82,43500.0,18.2453,18.2516,18.2326,18.2389,43500.0
2008-08-18 10:20:00,28.81,28.82,28.8,28.81,19800.0,18.2326,18.2389,18.2263,18.2326,19800.0
2008-08-18 10:25:00,28.81,28.86,28.81,28.86,15400.0,18.2326,18.2642,18.2326,18.2642,15400.0
2008-08-18 10:30:00,28.86,28.88,28.86,28.86,35000.0,18.2642,18.2769,18.2642,18.2642,35000.0
2008-08-18 10:35:00,28.86,28.9,28.86,28.87,21600.0,18.2642,18.2896,18.2642,18.2706,21600.0
2008-08-18 10:40:00,28.87,28.9,28.86,28.9,14900.0,18.2706,18.2896,18.2642,18.2896,14900.0
2008-08-18 10:45:00,28.9,28.9,28.88,28.88,14200.0,18.2896,18.2896,18.2769,18.2769,14200.0
2008-08-18 10:50:00,28.89,28.92,28.89,28.89,52800.0,18.2832,18.3022,18.2832,18.2832,52800.0
2008-08-18 10:55:00,28.88,28.89,28.87,28.88,14600.0,18.2769,18.2832,18.2706,18.2769,14600.0
2008-08-18 11:00:00,28.87,28.91,28.86,28.86,51700.0,18.2706,18.2959,18.2642,18.2642,51700.0
2008-08-18 11:05:00,28.86,28.9,28.86,28.9,25800.0,18.2642,18.2896,18.2642,18.2896,25800.0
2008-08-18 11:10:00,28.9,28.92,28.9,28.91,26300.0,18.2896,18.3022,18.2896,18.2959,26300.0
2008-08-18 11:15:00,28.9,28.91,28.89,28.91,16900.0,18.2896,18.2959,18.2832,18.2959,16900.0
2008-08-18 11:20:00,28.92,28.93,28.91,28.92,15500.0,18.3022,18.3085,18.2959,18.3022,15500.0
2008-08-18 11:25:00,28.91,28.93,28.91,28.92,14400.0,18.2959,18.3085,18.2959,18.3022,14400.0
2008-08-18 11:30:00,28.92,28.92,28.9,28.91,14100.0,18.3022,18.3022,18.2896,18.2959,14100.0
2008-08-18 11:35:00,28.91,28.91,28.88,28.91,22400.0,18.2959,18.2959,18.2769,18.2959,22400.0
2008-08-18 11:40:00,28.9,28.9,28.88,28.89,20400.0,18.2896,18.2896,18.2769,18.2832,20400.0
2008-08-18 11:45:00,28.89,28.89,28.87,28.88,14700.0,18.2832,18.2832,18.2706,18.2769,14700.0
2008-08-18 11:50:00,28.88,28.91,28.88,28.91,8300.0,18.2769,18.2959,18.2769,18.2959,8300.0
2008-08-18 11:55:00,28.91,28.91,28.81,28.81,58700.0,18.2959,18.2959,18.2326,18.2326,58700.0
2008-08-18 12:00:00,28.81,28.82,28.76,28.8,47300.0,18.2326,18.2389,18.201,18.2263,47300.0
2008-08-18 12:05:00,28.8,28.81,28.78,28.8,79300.0,18.2263,18.2326,18.2136,18.2263,79300.0
2008-08-18 12:10:00,28.8,28.82,28.78,28.82,124500.0,18.2263,18.2389,18.2136,18.2389,124500.0
2008-08-18 12:15:00,28.82,28.82,28.8,28.82,19400.0,18.2389,18.2389,18.2263,18.2389,19400.0
2008-08-18 12:20:00,28.82,28.82,28.79,28.81,18300.0,18.2389,18.2389,18.2199,18.2326,18300.0
2008-08-18 12:25:00,28.81,28.84,28.81,28.84,16900.0,18.2326,18.2516,18.2326,18.2516,16900.0
2008-08-18 12:30:00,28.84,28.85,28.82,28.83,41400.0,18.2516,18.2579,18.2389,18.2453,41400.0
2008-08-18 12:35:00,28.84,28.84,28.8,28.8,11700.0,18.2516,18.2516,18.2263,18.2263,11700.0
2008-08-18 12:40:00,28.81,28.81,28.75,28.76,34400.0,18.2326,18.2326,18.1946,18.201,34400.0
2008-08-18 12:45:00,28.76,28.76,28.75,28.75,15600.0,18.201,18.201,18.1946,18.1946,15600.0
2008-08-18 12:50:00,28.76,28.76,28.74,28.74,34800.0,18.201,18.201,18.1883,18.1883,34800.0
2008-08-18 12:55:00,28.74,28.75,28.73,28.74,13000.0,18.1883,18.1946,18.182,18.1883,13000.0
2008-08-18 13:00:00,28.75,28.77,28.75,28.77,19700.0,18.1946,18.2073,18.1946,18.2073,19700.0
2008-08-18 13:05:00,28.77,28.77,28.74,28.76,23800.0,18.2073,18.2073,18.1883,18.201,23800.0
2008-08-18 13:10:00,28.76,28.77,28.73,28.73,34500.0,18.201,18.2073,18.182,18.182,34500.0
2008-08-18 13:15:00,28.73,28.74,28.72,28.74,31700.0,18.182,18.1883,18.1756,18.1883,31700.0
2008-08-18 13:20:00,28.74,28.77,28.73,28.77,19900.0,18.1883,18.2073,18.182,18.2073,19900.0
2008-08-18 13:25:00,28.77,28.79,28.76,28.78,37100.0,18.2073,18.2199,18.201,18.2136,37100.0
2008-08-18 13:30:00,28.78,28.78,28.76,28.77,40300.0,18.2136,18.2136,18.201,18.2073,40300.0
2008-08-18 13:35:00,28.77,28.77,28.76,28.76,50800.0,18.2073,18.2073,18.201,18.201,50800.0
2008-08-18 13:40:00,28.76,28.76,28.73,28.74,49700.0,18.201,18.201,18.182,18.1883,49700.0
2008-08-18 13:45:00,28.75,28.75,28.69,28.69,48300.0,18.1946,18.1946,18.1567,18.1567,48300.0
2008-08-18 13:50:00,28.7,28.71,28.7,28.7,35300.0,18.163,18.1693,18.163,18.163,35300.0
2008-08-18 13:55:00,28.71,28.73,28.68,28.69,22500.0,18.1693,18.182,18.1503,18.1567,22500.0
2008-08-18 14:00:00,28.68,28.68,28.66,28.68,34500.0,18.1503,18.1503,18.1377,18.1503,34500.0
2008-08-18 14:05:00,28.68,28.69,28.68,28.68,31400.0,18.1503,18.1567,18.1503,18.1503,31400.0
2008-08-18 14:10:00,28.69,28.7,28.68,28.68,30000.0,18.1567,18.163,18.1503,18.1503,30000.0
2008-08-18 14:15:00,28.68,28.68,28.66,28.66,24700.0,18.1503,18.1503,18.1377,18.1377,24700.0
2008-08-18 14:20:00,28.66,28.69,28.65,28.67,23600.0,18.1377,18.1567,18.1313,18.144,23600.0
2008-08-18 14:25:00,28.67,28.71,28.66,28.7,21400.0,18.144,18.1693,18.1377,18.163,21400.0
2008-08-18 14:30:00,28.7,28.7,28.66,28.66,32100.0,18.163,18.163,18.1377,18.1377,32100.0
2008-08-18 14:35:00,28.67,28.7,28.67,28.7,20800.0,18.144,18.163,18.144,18.163,20800.0
2008-08-18 14:40:00,28.7,28.71,28.68,28.69,28300.0,18.163,18.1693,18.1503,18.1567,28300.0
2008-08-18 14:45:00,28.69,28.72,28.69,28.72,39200.0,18.1567,18.1756,18.1567,18.1756,39200.0
2008-08-18 14:50:00,28.71,28.72,28.69,28.69,20900.0,18.1693,18.1756,18.1567,18.1567,20900.0
2008-08-18 14:55:00,28.7,28.7,28.69,28.7,7800.0,18.163,18.163,18.1567,18.163,7800.0
2008-08-18 15:00:00,28.69,28.7,28.64,28.64,43600.0,18.1567,18.163,18.125,18.125,43600.0
2008-08-18 15:05:00,28.64,28.66,28.63,28.65,37100.0,18.125,18.1377,18.1187,18.1313,37100.0
2008-08-18 15:10:00,28.65,28.65,28.63,28.65,28700.0,18.1313,18.1313,18.1187,18.1313,28700.0
2008-08-18 15:15:00,28.65,28.66,28.63,28.65,19600.0,18.1313,18.1377,18.1187,18.1313,19600.0
2008-08-18 15:20:00,28.64,28.68,28.62,28.67,35300.0,18.125,18.1503,18.1124,18.144,35300.0
2008-08-18 15:25:00,28.66,28.68,28.65,28.65,23700.0,18.1377,18.1503,18.1313,18.1313,23700.0
2008-08-18 15:30:00,28.65,28.67,28.65,28.67,23400.0,18.1313,18.144,18.1313,18.144,23400.0
2008-08-18 15:35:00,28.67,28.7,28.66,28.69,48600.0,18.144,18.163,18.1377,18.1567,48600.0
2008-08-18 15:40:00,28.69,28.69,28.63,28.63,55400.0,18.1567,18.1567,18.1187,18.1187,55400.0
2008-08-18 15:45:00,28.63,28.63,28.59,28.63,44200.0,18.1187,18.1187,18.0934,18.1187,44200.0
2008-08-18 15:50:00,28.62,28.67,28.62,28.65,49500.0,18.1124,18.144,18.1124,18.1313,49500.0
2008-08-18 15:55:00,28.65,28.7,28.65,28.7,121100.0,18.1313,18.163,18.1313,18.163,121100.0
2008-08-19 09:30:00,28.52,28.61,28.52,28.58,19800.0,18.0491,18.106,18.0491,18.087,19800.0
2008-08-19 09:35:00,28.57,28.57,28.54,28.56,49300.0,18.0807,18.0807,18.0617,18.0744,49300.0
2008-08-19 09:40:00,28.55,28.61,28.53,28.61,13200.0,18.0681,18.106,18.0554,18.106,13200.0
2008-08-19 09:45:00,28.61,28.61,28.55,28.56,64000.0,18.106,18.106,18.0681,18.0744,64000.0
2008-08-19 09:50:00,28.55,28.58,28.54,28.57,22600.0,18.0681,18.087,18.0617,18.0807,22600.0
2008-08-19 09:55:00,28.59,28.62,28.58,28.59,35200.0,18.0934,18.1124,18.087,18.0934,35200.0
2008-08-19 10:00:00,28.59,28.61,28.57,28.6,17800.0,18.0934,18.106,18.0807,18.0997,17800.0
2008-08-19 10:05:00,28.59,28.6,28.55,28.55,19900.0,18.0934,18.0997,18.0681,18.0681,19900.0
2008-08-19 10:10:00,28.56,28.59,28.54,28.58,71500.0,18.0744,18.0934,18.0617,18.087,71500.0
2008-08-19 10:15:00,28.58,28.6,28.57,28.6,22900.0,18.087,18.0997,18.0807,18.0997,22900.0
2008-08-19 10:20:00,28.59,28.6,28.58,28.6,28300.0,18.0934,18.0997,18.087,18.0997,28300.0
2008-08-19 10:25:00,28.6,28.6,28.56,28.57,44300.0,18.0997,18.0997,18.0744,18.0807,44300.0
2008-08-19 10:30:00,28.58,28.61,28.58,28.58,110500.0,18.087,18.106,18.087,18.087,110500.0
2008-08-19 10:35:00,28.58,28.59,28.57,28.58,43400.0,18.087,18.0934,18.0807,18.087,43400.0
2008-08-19 10:40:00,28.58,28.6,28.57,28.58,60300.0,18.087,18.0997,18.0807,18.087,60300.0
2008-08-19 10:45:00,28.58,28.59,28.56,28.59,43600.0,18.087,18.0934,18.0744,18.0934,43600.0
2008-08-19 10:50:00,28.59,28.59,28.53,28.54,46900.0,18.0934,18.0934,18.0554,18.0617,46900.0
2008-08-19 10:55:00,28.54,28.59,28.54,28.58,37900.0,18.0617,18.0934,18.0617,18.087,37900.0
2008-08-19 11:00:00,28.59,28.59,28.56,28.56,53500.0,18.0934,18.0934,18.0744,18.0744,53500.0
2008-08-19 11:05:00,28.57,28.57,28.54,28.54,27200.0,18.0807,18.0807,18.0617,18.0617,27200.0
2008-08-19 11:10:00,28.55,28.57,28.53,28.54,34700.0,18.0681,18.0807,18.0554,18.0617,34700.0
2008-08-19 11:15:00,28.55,28.55,28.5,28.51,85700.0,18.0681,18.0681,18.0364,18.0427,85700.0
2008-08-19 11:20:00,28.52,28.54,28.51,28.53,23100.0,18.0491,18.0617,18.0427,18.0554,23100.0
2008-08-19 11:25:00,28.54,28.55,28.52,28.53,14500.0,18.0617,18.0681,18.0491,18.0554,14500.0
2008-08-19 11:30:00,28.54,28.54,28.51,28.54,11600.0,18.0617,18.0617,18.0427,18.0617,11600.0
2008-08-19 11:35:00,28.55,28.55,28.49,28.49,24900.0,18.0681,18.0681,18.0301,18.0301,24900.0
2008-08-19 11:40:00,28.5,28.54,28.5,28.52,13400.0,18.0364,18.0617,18.0364,18.0491,13400.0
2008-08-19 11:45:00,28.52,28.53,28.5,28.51,11100.0,18.0491,18.0554,18.0364,18.0427,11100.0
2008-08-19 11:50:00,28.52,28.52,28.51,28.51,34500.0,18.0491,18.0491,18.0427,18.0427,34500.0
2008-08-19 11:55:00,28.51,28.51,28.45,28.46,116700.0,18.0427,18.0427,18.0048,18.0111,116700.0
2008-08-19 12:00:00,28.46,28.49,28.45,28.46,37800.0,18.0111,18.0301,18.0048,18.0111,37800.0
2008-08-19 12:05:00,28.46,28.46,28.43,28.44,16000.0,18.0111,18.0111,17.9921,17.9984,16000.0
2008-08-19 12:10:00,28.44,28.45,28.44,28.44,16500.0,17.9984,18.0048,17.9984,17.9984,16500.0
2008-08-19 12:15:00,28.44,28.47,28.43,28.47,12400.0,17.9984,18.0174,17.9921,18.0174,12400.0
2008-08-19 12:20:00,28.47,28.48,28.45,28.47,6400.0,18.0174,18.0238,18.0048,18.0174,6400.0
2008-08-19 12:25:00,28.46,28.46,28.43,28.44,43200.0,18.0111,18.0111,17.9921,17.9984,43200.0
2008-08-19 12:30:00,28.44,28.44,28.42,28.44,45800.0,17.9984,17.9984,17.9858,17.9984,45800.0
2008-08-19 12:35:00,28.44,28.48,28.44,28.47,66700.0,17.9984,18.0238,17.9984,18.0174,66700.0
2008-08-19 12:40:00,28.47,28.48,28.46,28.47,50900.0,18.0174,18.0238,18.0111,18.0174,50900.0
2008-08-19 12:45:00,28.46,28.49,28.46,28.48,12400.0,18.0111,18.0301,18.0111,18.0238,12400.0
2008-08-19 12:50:00,28.48,28.5,28.48,28.49,13000.0,18.0238,18.0364,18.0238,18.0301,13000.0
2008-08-19 12:55:00,28.5,28.5,28.47,28.47,10500.0,18.0364,18.0364,18.0174,18.0174,10500.0
2008-08-19 13:00:00,28.48,28.49,28.47,28.47,10100.0,18.0238,18.0301,18.0174,18.0174,10100.0
2008-08-19 13:05:00,28.46,28.49,28.46,28.48,14000.0,18.0111,18.0301,18.0111,18.0238,14000.0
2008-08-19 13:10:00,28.49,28.53,28.48,28.53,15700.0,18.0301,18.0554,18.0238,18.0554,15700.0
2008-08-19 13:15:00,28.53,28.53,28.5,28.52,39800.0,18.0554,18.0554,18.0364,18.0491,39800.0
2008-08-19 13:20:00,28.52,28.53,28.51,28.53,45900.0,18.0491,18.0554,18.0427,18.0554,45900.0
2008-08-19 13:25:00,28.53,28.54,28.52,28.54,97000.0,18.0554,18.0617,18.0491,18.0617,97000.0
2008-08-19 13:30:00,28.53,28.56,28.53,28.53,18200.0,18.0554,18.0744,18.0554,18.0554,18200.0
2008-08-19 13:35:00,28.54,28.54,28.52,28.54,20700.0,18.0617,18.0617,18.0491,18.0617,20700.0
2008-08-19 13:40:00,28.53,28.55,28.5,28.5,19000.0,18.0554,18.0681,18.0364,18.0364,19000.0
2008-08-19 13:45:00,28.5,28.54,28.49,28.54,11800.0,18.0364,18.0617,18.0301,18.0617,11800.0
2008-08-19 13:50:00,28.54,28.54,28.5,28.51,19700.0,18.0617,18.0617,18.0364,18.0427,19700.0
2008-08-19 13:55:00,28.51,28.51,28.47,28.48,16900.0,18.0427,18.0427,18.0174,18.0238,16900.0
2008-08-19 14:00:00,28.48,28.5,28.48,28.49,32000.0,18.0238,18.0364,18.0238,18.0301,32000.0
2008-08-19 14:05:00,28.48,28.5,28.46,28.5,22800.0,18.0238,18.0364,18.0111,18.0364,22800.0
2008-08-19 14:10:00,28.5,28.5,28.47,28.48,23300.0,18.0364,18.0364,18.0174,18.0238,23300.0
2008-08-19 14:15:00,28.47,28.49,28.45,28.45,20500.0,18.0174,18.0301,18.0048,18.0048,20500.0
2008-08-19 14:20:00,28.45,28.47,28.43,28.45,28500.0,18.0048,18.0174,17.9921,18.0048,28500.0
2008-08-19 14:25:00,28.45,28.46,28.44,28.45,13800.0,18.0048,18.0111,17.9984,18.0048,13800.0
2008-08-19 14:30:00,28.46,28.46,28.45,28.45,20500.0,18.0111,18.0111,18.0048,18.0048,20500.0
2008-08-19 14:35:00,28.45,28.46,28.43,28.43,16300.0,18.0048,18.0111,17.9921,17.9921,16300.0
2008-08-19 14:40:00,28.44,28.44,28.42,28.42,34400.0,17.9984,17.9984,17.9858,17.9858,34400.0
2008-08-19 14:45:00,28.43,28.44,28.42,28.44,31600.0,17.9921,17.9984,17.9858,17.9984,31600.0
2008-08-19 14:50:00,28.43,28.47,28.43,28.47,85400.0,17.9921,18.0174,17.9921,18.0174,85400.0
2008-08-19 14:55:00,28.47,28.47,28.46,28.47,16200.0,18.0174,18.0174,18.0111,18.0174,16200.0
2008-08-19 15:00:00,28.47,28.47,28.39,28.39,28400.0,18.0174,18.0174,17.9668,17.9668,28400.0
2008-08-19 15:05:00,28.39,28.43,28.39,28.41,14000.0,17.9668,17.9921,17.9668,17.9795,14000.0
2008-08-19 15:10:00,28.42,28.45,28.42,28.45,10600.0,17.9858,18.0048,17.9858,18.0048,10600.0
2008-08-19 15:15:00,28.44,28.45,28.43,28.44,12300.0,17.9984,18.0048,17.9921,17.9984,12300.0
2008-08-19 15:20:00,28.44,28.49,28.42,28.48,43500.0,17.9984,18.0301,17.9858,18.0238,43500.0
2008-08-19 15:25:00,28.48,28.48,28.45,28.45,13900.0,18.0238,18.0238,18.0048,18.0048,13900.0
2008-08-19 15:30:00,28.45,28.45,28.41,28.42,61300.0,18.0048,18.0048,17.9795,17.9858,61300.0
2008-08-19 15:35:00,28.42,28.45,28.42,28.45,14700.0,17.9858,18.0048,17.9858,18.0048,14700.0
2008-08-19 15:40:00,28.44,28.45,28.42,28.43,111000.0,17.9984,18.0048,17.9858,17.9921,111000.0
2008-08-19 15:45:00,28.43,28.46,28.43,28.44,95600.0,17.9921,18.0111,17.9921,17.9984,95600.0
2008-08-19 15:50:00,28.44,28.46,28.42,28.46,48000.0,17.9984,18.0111,17.9858,18.0111,48000.0
2008-08-19 15:55:00,28.46,28.46,28.44,28.45,51800.0,18.0111,18.0111,17.9984,18.0048,51800.0
2008-08-20 09:30:00,28.43,28.55,28.32,28.32,72100.0,17.9921,18.0681,17.9225,17.9225,72100.0
2008-08-20 09:35:00,28.32,28.33,28.29,28.3,90500.0,17.9225,17.9288,17.9035,17.9098,90500.0
2008-08-20 09:40:00,28.29,28.29,28.25,28.26,31800.0,17.9035,17.9035,17.8782,17.8845,31800.0
2008-08-20 09:45:00,28.25,28.25,28.2,28.22,38100.0,17.8782,17.8782,17.8466,17.8592,38100.0
2008-08-20 09:50:00,28.22,28.24,28.18,28.21,41800.0,17.8592,17.8719,17.8339,17.8529,41800.0
2008-08-20 09:55:00,28.2,28.22,28.19,28.2,21800.0,17.8466,17.8592,17.8402,17.8466,21800.0
2008-08-20 10:00:00,28.2,28.2,28.17,28.19,49900.0,17.8466,17.8466,17.8276,17.8402,49900.0
2008-08-20 10:05:00,28.2,28.21,28.17,28.21,52700.0,17.8466,17.8529,17.8276,17.8529,52700.0
2008-08-20 10:10:00,28.22,28.24,28.21,28.24,40000.0,17.8592,17.8719,17.8529,17.8719,40000.0
2008-08-20 10:15:00,28.23,28.27,28.22,28.25,178900.0,17.8655,17.8909,17.8592,17.8782,178900.0
2008-08-20 10:20:00,28.25,28.27,28.23,28.24,43500.0,17.8782,17.8909,17.8655,17.8719,43500.0
2008-08-20 10:25:00,28.23,28.25,28.23,28.24,14900.0,17.8655,17.8782,17.8655,17.8719,14900.0
2008-08-20 10:30:00,28.24,28.27,28.24,28.27,29800.0,17.8719,17.8909,17.8719,17.8909,29800.0
2008-08-20 10:35:00,28.28,28.32,28.27,28.28,63200.0,17.8972,17.9225,17.8909,17.8972,63200.0
2008-08-20 10:40:00,28.27,28.32,28.26,28.32,24900.0,17.8909,17.9225,17.8845,17.9225,24900.0
2008-08-20 10:45:00,28.32,28.33,28.3,28.33,17200.0,17.9225,17.9288,17.9098,17.9288,17200.0
2008-08-20 10:50:00,28.32,28.36,28.32,28.36,89200.0,17.9225,17.9478,17.9225,17.9478,89200.0
2008-08-20 10:55:00,28.35,28.4,28.33,28.4,19000.0,17.9415,17.9731,17.9288,17.9731,19000.0
2008-08-20 11:00:00,28.4,28.4,28.36,28.36,17000.0,17.9731,17.9731,17.9478,17.9478,17000.0
2008-08-20 11:05:00,28.37,28.39,28.36,28.39,12700.0,17.9541,17.9668,17.9478,17.9668,12700.0
2008-08-20 11:10:00,28.39,28.46,28.39,28.42,46400.0,17.9668,18.0111,17.9668,17.9858,46400.0
2008-08-20 11:15:00,28.41,28.41,28.39,28.4,12700.0,17.9795,17.9795,17.9668,17.9731,12700.0
2008-08-20 11:20:00,28.4,28.43,28.4,28.43,21100.0,17.9731,17.9921,17.9731,17.9921,21100.0
2008-08-20 11:25:00,28.43,28.46,28.42,28.46,17500.0,17.9921,18.0111,17.9858,18.0111,17500.0
2008-08-20 11:30:00,28.45,28.45,28.4,28.4,9200.0,18.0048,18.0048,17.9731,17.9731,9200.0
2008-08-20 11:35:00,28.4,28.4,28.36,28.36,16900.0,17.9731,17.9731,17.9478,17.9478,16900.0
2008-08-20 11:40:00,28.37,28.37,28.35,28.37,19800.0,17.9541,17.9541,17.9415,17.9541,19800.0
2008-08-20 11:45:00,28.37,28.37,28.33,28.35,19200.0,17.9541,17.9541,17.9288,17.9415,19200.0
2008-08-20 11:50:00,28.35,28.39,28.35,28.38,17000.0,17.9415,17.9668,17.9415,17.9605,17000.0
2008-08-20 11:55:00,28.39,28.39,28.37,28.38,18300.0,17.9668,17.9668,17.9541,17.9605,18300.0
2008-08-20 12:00:00,28.38,28.4,28.37,28.37,23000.0,17.9605,17.9731,17.9541,17.9541,23000.0
2008-08-20 12:05:00,28.36,28.37,28.34,28.36,11900.0,17.9478,17.9541,17.9352,17.9478,11900.0
2008-08-20 12:10:00,28.35,28.35,28.33,28.34,22400.0,17.9415,17.9415,17.9288,17.9352,22400.0
2008-08-20 12:15:00,28.34,28.36,28.34,28.34,16200.0,17.9352,17.9478,17.9352,17.9352,16200.0
2008-08-20 12:20:00,28.34,28.39,28.33,28.39,23600.0,17.9352,17.9668,17.9288,17.9668,23600.0
2008-08-20 12:25:00,28.38,28.38,28.36,28.36,3900.0,17.9605,17.9605,17.9478,17.9478,3900.0
2008-08-20 12:30:00,28.36,28.36,28.34,28.34,8900.0,17.9478,17.9478,17.9352,17.9352,8900.0
2008-08-20 12:35:00,28.34,28.36,28.34,28.34,13300.0,17.9352,17.9478,17.9352,17.9352,13300.0
2008-08-20 12:40:00,28.34,28.36,28.34,28.35,20000.0,17.9352,17.9478,17.9352,17.9415,20000.0
2008-08-20 12:45:00,28.33,28.34,28.32,28.33,16400.0,17.9288,17.9352,17.9225,17.9288,16400.0
2008-08-20 12:50:00,28.32,28.33,28.3,28.33,28800.0,17.9225,17.9288,17.9098,17.9288,28800.0
2008-08-20 12:55:00,28.33,28.34,28.32,28.33,11000.0,17.9288,17.9352,17.9225,17.9288,11000.0
2008-08-20 13:00:00,28.35,28.35,28.34,28.34,7700.0,17.9415,17.9415,17.9352,17.9352,7700.0
2008-08-20 13:05:00,28.34,28.39,28.34,28.38,10600.0,17.9352,17.9668,17.9352,17.9605,10600.0
2008-08-20 13:10:00,28.38,28.39,28.37,28.37,4200.0,17.9605,17.9668,17.9541,17.9541,4200.0
2008-08-20 13:15:00,28.37,28.38,28.36,28.36,8800.0,17.9541,17.9605,17.9478,17.9478,8800.0
2008-08-20 13:20:00,28.36,28.37,28.33,28.33,16000.0,17.9478,17.9541,17.9288,17.9288,16000.0
2008-08-20 13:25:00,28.32,28.35,28.31,28.34,14000.0,17.9225,17.9415,17.9162,17.9352,14000.0
2008-08-20 13:30:00,28.35,28.36,28.35,28.36,13700.0,17.9415,17.9478,17.9415,17.9478,13700.0
2008-08-20 13:35:00,28.36,28.37,28.34,28.35,7600.0,17.9478,17.9541,17.9352,17.9415,7600.0
2008-08-20 13:40:00,28.35,28.36,28.34,28.34,15300.0,17.9415,17.9478,17.9352,17.9352,15300.0
2008-08-20 13:45:00,28.35,28.38,28.34,28.38,23700.0,17.9415,17.9605,17.9352,17.9605,23700.0
2008-08-20 13:50:00,28.37,28.37,28.36,28.36,8800.0,17.9541,17.9541,17.9478,17.9478,8800.0
2008-08-20 13:55:00,28.37,28.37,28.34,28.37,21300.0,17.9541,17.9541,17.9352,17.9541,21300.0
2008-08-20 14:00:00,28.37,28.37,28.31,28.32,19600.0,17.9541,17.9541,17.9162,17.9225,19600.0
2008-08-20 14:05:00,28.32,28.33,28.3,28.3,22200.0,17.9225,17.9288,17.9098,17.9098,22200.0
2008-08-20 14:10:00,28.3,28.3,28.27,28.29,15100.0,17.9098,17.9098,17.8909,17.9035,15100.0
2008-08-20 14:15:00,28.3,28.3,28.28,28.28,7800.0,17.9098,17.9098,17.8972,17.8972,7800.0
2008-08-20 14:20:00,28.28,28.29,28.26,28.29,18200.0,17.8972,17.9035,17.8845,17.9035,18200.0
2008-08-20 14:25:00,28.29,28.31,28.28,28.29,13400.0,17.9035,17.9162,17.8972,17.9035,13400.0
2008-08-20 14:30:00,28.28,28.29,28.27,28.28,18900.0,17.8972,17.9035,17.8909,17.8972,18900.0
2008-08-20 14:35:00,28.29,28.31,28.29,28.29,23000.0,17.9035,17.9162,17.9035,17.9035,23000.0
2008-08-20 14:40:00,28.29,28.3,28.28,28.3,10500.0,17.9035,17.9098,17.8972,17.9098,10500.0
2008-08-20 14:45:00,28.3,28.31,28.27,28.28,13100.0,17.9098,17.9162,17.8909,17.8972,13100.0
2008-08-20 14:50:00,28.28,28.32,28.28,28.32,11100.0,17.8972,17.9225,17.8972,17.9225,11100.0
2008-08-20 14:55:00,28.33,28.34,28.32,28.33,13100.0,17.9288,17.9352,17.9225,17.9288,13100.0
2008-08-20 15:00:00,28.33,28.35,28.32,28.33,21000.0,17.9288,17.9415,17.9225,17.9288,21000.0
2008-08-20 15:05:00,28.32,28.33,28.31,28.32,15900.0,17.9225,17.9288,17.9162,17.9225,15900.0
2008-08-20 15:10:00,28.31,28.33,28.31,28.33,17700.0,17.9162,17.9288,17.9162,17.9288,17700.0
2008-08-20 15:15:00,28.32,28.33,28.3,28.3,12000.0,17.9225,17.9288,17.9098,17.9098,12000.0
2008-08-20 15:20:00,28.3,28.3,28.28,28.28,40600.0,17.9098,17.9098,17.8972,17.8972,40600.0
2008-08-20 15:25:00,28.29,28.31,28.29,28.3,16000.0,17.9035,17.9162,17.9035,17.9098,16000.0
2008-08-20 15:30:00,28.3,28.31,28.27,28.28,50300.0,17.9098,17.9162,17.8909,17.8972,50300.0
2008-08-20 15:35:00,28.29,28.36,28.28,28.34,45300.0,17.9035,17.9478,17.8972,17.9352,45300.0
2008-08-20 15:40:00,28.34,28.38,28.33,28.38,49400.0,17.9352,17.9605,17.9288,17.9605,49400.0
2008-08-20 15:45:00,28.38,28.39,28.36,28.37,25900.0,17.9605,17.9668,17.9478,17.9541,25900.0
2008-08-20 15:50:00,28.37,28.39,28.36,28.38,41100.0,17.9541,17.9668,17.9478,17.9605,41100.0
2008-08-20 15:55:00,28.39,28.41,28.39,28.39,77800.0,17.9668,17.9795,17.9668,17.9668,77800.0
2008-08-21 09:30:00,28.11,28.35,28.11,28.16,131300.0,17.7896,17.9415,17.7896,17.8212,131300.0
2008-08-21 09:35:00,28.14,28.19,28.14,28.17,74000.0,17.8086,17.8402,17.8086,17.8276,74000.0
2008-08-21 09:40:00,28.17,28.18,28.15,28.15,20800.0,17.8276,17.8339,17.8149,17.8149,20800.0
2008-08-21 09:45:00,28.15,28.16,28.08,28.09,58500.0,17.8149,17.8212,17.7706,17.7769,58500.0
2008-08-21 09:50:00,28.08,28.17,28.08,28.17,40300.0,17.7706,17.8276,17.7706,17.8276,40300.0
2008-08-21 09:55:00,28.17,28.22,28.16,28.21,43900.0,17.8276,17.8592,17.8212,17.8529,43900.0
2008-08-21 10:00:00,28.22,28.26,28.18,28.2,27200.0,17.8592,17.8845,17.8339,17.8466,27200.0
2008-08-21 10:05:00,28.2,28.2,28.13,28.13,31000.0,17.8466,17.8466,17.8023,17.8023,31000.0
2008-08-21 10:10:00,28.13,28.13,28.11,28.11,19600.0,17.8023,17.8023,17.7896,17.7896,19600.0
2008-08-21 10:15:00,28.12,28.23,28.11,28.23,61100.0,17.7959,17.8655,17.7896,17.8655,61100.0
2008-08-21 10:20:00,28.22,28.24,28.21,28.21,19800.0,17.8592,17.8719,17.8529,17.8529,19800.0
2008-08-21 10:25:00,28.21,28.22,28.2,28.21,6700.0,17.8529,17.8592,17.8466,17.8529,6700.0
2008-08-21 10:30:00,28.22,28.22,28.19,28.2,10500.0,17.8592,17.8592,17.8402,17.8466,10500.0
2008-08-21 10:35:00,28.2,28.23,28.16,28.17,21800.0,17.8466,17.8655,17.8212,17.8276,21800.0
2008-08-21 10:40:00,28.16,28.17,28.1,28.12,34400.0,17.8212,17.8276,17.7833,17.7959,34400.0
2008-08-21 10:45:00,28.11,28.12,28.09,28.1,8900.0,17.7896,17.7959,17.7769,17.7833,8900.0
2008-08-21 10:50:00,28.1,28.11,28.04,28.05,357200.0,17.7833,17.7896,17.7453,17.7516,357200.0
2008-08-21 10:55:00,28.05,28.12,28.05,28.1,35800.0,17.7516,17.7959,17.7516,17.7833,35800.0
2008-08-21 11:00:00,28.11,28.12,28.05,28.08,35000.0,17.7896,17.7959,17.7516,17.7706,35000.0
2008-08-21 11:05:00,28.08,28.08,28.03,28.04,15300.0,17.7706,17.7706,17.739,17.7453,15300.0
2008-08-21 11:10:00,28.04,28.08,28.04,28.07,24700.0,17.7453,17.7706,17.7453,17.7643,24700.0
2008-08-21 11:15:00,28.08,28.08,28.05,28.08,19000.0,17.7706,17.7706,17.7516,17.7706,19000.0
2008-08-21 11:20:00,28.08,28.11,28.08,28.09,18400.0,17.7706,17.7896,17.7706,17.7769,18400.0
2008-08-21 11:25:00,28.09,28.15,28.09,28.12,14800.0,17.7769,17.8149,17.7769,17.7959,14800.0
2008-08-21 11:30:00,28.11,28.11,28.08,28.1,15800.0,17.7896,17.7896,17.7706,17.7833,15800.0
2008-08-21 11:35:00,28.1,28.13,28.1,28.12,9600.0,17.7833,17.8023,17.7833,17.7959,9600.0
2008-08-21 11:40:00,28.12,28.19,28.12,28.17,26700.0,17.7959,17.8402,17.7959,17.8276,26700.0
2008-08-21 11:45:00,28.17,28.2,28.15,28.15,17900.0,17.8276,17.8466,17.8149,17.8149,17900.0
2008-08-21 11:50:00,28.14,28.15,28.13,28.15,5200.0,17.8086,17.8149,17.8023,17.8149,5200.0
2008-08-21 11:55:00,28.15,28.15,28.14,28.15,7900.0,17.8149,17.8149,17.8086,17.8149,7900.0
2008-08-21 12:00:00,28.14,28.22,28.14,28.21,16500.0,17.8086,17.8592,17.8086,17.8529,16500.0
2008-08-21 12:05:00,28.21,28.21,28.19,28.19,8200.0,17.8529,17.8529,17.8402,17.8402,8200.0
2008-08-21 12:10:00,28.2,28.2,28.19,28.19,4100.0,17.8466,17.8466,17.8402,17.8402,4100.0
2008-08-21 12:15:00,28.2,28.23,28.2,28.23,3500.0,17.8466,17.8655,17.8466,17.8655,3500.0
2008-08-21 12:20:00,28.24,28.24,28.22,28.22,12600.0,17.8719,17.8719,17.8592,17.8592,12600.0
2008-08-21 12:25:00,28.22,28.22,28.19,28.19,9000.0,17.8592,17.8592,17.8402,17.8402,9000.0
2008-08-21 12:30:00,28.2,28.21,28.19,28.21,2800.0,17.8466,17.8529,17.8402,17.8529,2800.0
2008-08-21 12:35:00,28.21,28.22,28.19,28.19,4200.0,17.8529,17.8592,17.8402,17.8402,4200.0
2008-08-21 12:40:00,28.19,28.19,28.17,28.19,7600.0,17.8402,17.8402,17.8276,17.8402,7600.0
2008-08-21 12:45:00,28.19,28.2,28.18,28.2,3700.0,17.8402,17.8466,17.8339,17.8466,3700.0
2008-08-21 12:50:00,28.2,28.21,28.19,28.2,5000.0,17.8466,17.8529,17.8402,17.8466,5000.0
2008-08-21 12:55:00,28.2,28.2,28.19,28.19,1500.0,17.8466,17.8466,17.8402,17.8402,1500.0
2008-08-21 13:00:00,28.2,28.2,28.19,28.2,2200.0,17.8466,17.8466,17.8402,17.8466,2200.0
2008-08-21 13:05:00,28.19,28.21,28.19,28.21,14400.0,17.8402,17.8529,17.8402,17.8529,14400.0
2008-08-21 13:10:00,28.2,28.22,28.2,28.22,10600.0,17.8466,17.8592,17.8466,17.8592,10600.0
2008-08-21 13:15:00,28.22,28.25,28.22,28.24,5200.0,17.8592,17.8782,17.8592,17.8719,5200.0
2008-08-21 13:20:00,28.25,28.26,28.24,28.26,11800.0,17.8782,17.8845,17.8719,17.8845,11800.0
2008-08-21 13:25:00,28.25,28.25,28.22,28.24,10800.0,17.8782,17.8782,17.8592,17.8719,10800.0
2008-08-21 13:30:00,28.23,28.24,28.22,28.23,4600.0,17.8655,17.8719,17.8592,17.8655,4600.0
2008-08-21 13:35:00,28.24,28.27,28.23,28.26,9200.0,17.8719,17.8909,17.8655,17.8845,9200.0
2008-08-21 13:40:00,28.26,28.26,28.22,28.22,13300.0,17.8845,17.8845,17.8592,17.8592,13300.0
2008-08-21 13:45:00,28.22,28.24,28.22,28.24,9600.0,17.8592,17.8719,17.8592,17.8719,9600.0
2008-08-21 13:50:00,28.24,28.24,28.2,28.2,19500.0,17.8719,17.8719,17.8466,17.8466,19500.0
2008-08-21 13:55:00,28.2,28.21,28.2,28.21,1100.0,17.8466,17.8529,17.8466,17.8529,1100.0
2008-08-21 14:00:00,28.2,28.22,28.19,28.22,12700.0,17.8466,17.8592,17.8402,17.8592,12700.0
2008-08-21 14:05:00,28.22,28.23,28.21,28.21,9000.0,17.8592,17.8655,17.8529,17.8529,9000.0
2008-08-21 14:10:00,28.21,28.26,28.21,28.26,13100.0,17.8529,17.8845,17.8529,17.8845,13100.0
2008-08-21 14:15:00,28.26,28.26,28.24,28.25,17100.0,17.8845,17.8845,17.8719,17.8782,17100.0
2008-08-21 14:20:00,28.25,28.26,28.24,28.25,10400.0,17.8782,17.8845,17.8719,17.8782,10400.0
2008-08-21 14:25:00,28.25,28.27,28.24,28.25,20500.0,17.8782,17.8909,17.8719,17.8782,20500.0
2008-08-21 14:30:00,28.26,28.31,28.26,28.31,19600.0,17.8845,17.9162,17.8845,17.9162,19600.0
2008-08-21 14:35:00,28.3,28.33,28.3,28.33,12100.0,17.9098,17.9288,17.9098,17.9288,12100.0
2008-08-21 14:40:00,28.32,28.34,28.32,28.34,13200.0,17.9225,17.9352,17.9225,17.9352,13200.0
2008-08-21 14:45:00,28.33,28.34,28.32,28.32,19200.0,17.9288,17.9352,17.9225,17.9225,19200.0
2008-08-21 14:50:00,28.32,28.34,28.31,28.33,21300.0,17.9225,17.9352,17.9162,17.9288,21300.0
2008-08-21 14:55:00,28.32,28.32,28.29,28.29,7700.0,17.9225,17.9225,17.9035,17.9035,7700.0
2008-08-21 15:00:00,28.3,28.32,28.3,28.31,15400.0,17.9098,17.9225,17.9098,17.9162,15400.0
2008-08-21 15:05:00,28.32,28.32,28.28,28.29,29500.0,17.9225,17.9225,17.8972,17.9035,29500.0
2008-08-21 15:10:00,28.28,28.34,28.28,28.3,23900.0,17.8972,17.9352,17.8972,17.9098,23900.0
2008-08-21 15:15:00,28.3,28.31,28.29,28.29,26900.0,17.9098,17.9162,17.9035,17.9035,26900.0
2008-08-21 15:20:00,28.28,28.3,28.27,28.3,15600.0,17.8972,17.9098,17.8909,17.9098,15600.0
2008-08-21 15:25:00,28.29,28.3,28.28,28.3,20500.0,17.9035,17.9098,17.8972,17.9098,20500.0
2008-08-21 15:30:00,28.29,28.32,28.28,28.32,28700.0,17.9035,17.9225,17.8972,17.9225,28700.0
2008-08-21 15:35:00,28.32,28.32,28.29,28.3,19500.0,17.9225,17.9225,17.9035,17.9098,19500.0
2008-08-21 15:40:00,28.3,28.31,28.3,28.31,13800.0,17.9098,17.9162,17.9098,17.9162,13800.0
2008-08-21 15:45:00,28.31,28.31,28.29,28.31,22800.0,17.9162,17.9162,17.9035,17.9162,22800.0
2008-08-21 15:50:00,28.31,28.31,28.3,28.3,24400.0,17.9162,17.9162,17.9098,17.9098,24400.0
2008-08-21 15:55:00,28.3,28.33,28.3,28.31,49400.0,17.9098,17.9288,17.9098,17.9162,49400.0
2008-08-22 09:30:00,28.35,28.46,28.35,28.45,47000.0,17.9415,18.0111,17.9415,18.0048,47000.0
2008-08-22 09:35:00,28.35,28.47,28.35,28.46,117200.0,17.9415,18.0174,17.9415,18.0111,117200.0
2008-08-22 09:40:00,28.45,28.5,28.45,28.48,14600.0,18.0048,18.0364,18.0048,18.0238,14600.0
2008-08-22 09:45:00,28.49,28.53,28.49,28.53,130300.0,18.0301,18.0554,18.0301,18.0554,130300.0
2008-08-22 09:50:00,28.52,28.52,28.43,28.43,24000.0,18.0491,18.0491,17.9921,17.9921,24000.0
2008-08-22 09:55:00,28.44,28.45,28.41,28.45,79100.0,17.9984,18.0048,17.9795,18.0048,79100.0
2008-08-22 10:00:00,28.45,28.49,28.41,28.42,40100.0,18.0048,18.0301,17.9795,17.9858,40100.0
2008-08-22 10:05:00,28.42,28.47,28.42,28.43,68200.0,17.9858,18.0174,17.9858,17.9921,68200.0
2008-08-22 10:10:00,28.43,28.45,28.42,28.43,33800.0,17.9921,18.0048,17.9858,17.9921,33800.0
2008-08-22 10:15:00,28.44,28.49,28.44,28.48,48000.0,17.9984,18.0301,17.9984,18.0238,48000.0
2008-08-22 10:20:00,28.48,28.48,28.47,28.47,33300.0,18.0238,18.0238,18.0174,18.0174,33300.0
2008-08-22 10:25:00,28.47,28.49,28.47,28.48,17400.0,18.0174,18.0301,18.0174,18.0238,17400.0
2008-08-22 10:30:00,28.49,28.49,28.46,28.47,22000.0,18.0301,18.0301,18.0111,18.0174,22000.0
2008-08-22 10:35:00,28.46,28.5,28.46,28.48,71700.0,18.0111,18.0364,18.0111,18.0238,71700.0
2008-08-22 10:40:00,28.47,28.49,28.46,28.46,124500.0,18.0174,18.0301,18.0111,18.0111,124500.0
2008-08-22 10:45:00,28.46,28.49,28.46,28.47,86000.0,18.0111,18.0301,18.0111,18.0174,86000.0
2008-08-22 10:50:00,28.48,28.5,28.46,28.46,68800.0,18.0238,18.0364,18.0111,18.0111,68800.0
2008-08-22 10:55:00,28.46,28.49,28.46,28.49,15500.0,18.0111,18.0301,18.0111,18.0301,15500.0
2008-08-22 11:00:00,28.49,28.52,28.49,28.51,15300.0,18.0301,18.0491,18.0301,18.0427,15300.0
2008-08-22 11:05:00,28.5,28.5,28.48,28.5,29100.0,18.0364,18.0364,18.0238,18.0364,29100.0
2008-08-22 11:10:00,28.5,28.5,28.48,28.49,16400.0,18.0364,18.0364,18.0238,18.0301,16400.0
2008-08-22 11:15:00,28.51,28.52,28.51,28.52,9000.0,18.0427,18.0491,18.0427,18.0491,9000.0
2008-08-22 11:20:00,28.51,28.54,28.51,28.53,16600.0,18.0427,18.0617,18.0427,18.0554,16600.0
2008-08-22 11:25:00,28.54,28.54,28.52,28.52,8400.0,18.0617,18.0617,18.0491,18.0491,8400.0
2008-08-22 11:30:00,28.52,28.53,28.52,28.52,3900.0,18.0491,18.0554,18.0491,18.0491,3900.0
2008-08-22 11:35:00,28.51,28.53,28.51,28.51,10100.0,18.0427,18.0554,18.0427,18.0427,10100.0
2008-08-22 11:40:00,28.51,28.52,28.49,28.51,22500.0,18.0427,18.0491,18.0301,18.0427,22500.0
2008-08-22 11:45:00,28.51,28.52,28.5,28.51,3900.0,18.0427,18.0491,18.0364,18.0427,3900.0
2008-08-22 11:50:00,28.51,28.51,28.5,28.5,4000.0,18.0427,18.0427,18.0364,18.0364,4000.0
2008-08-22 11:55:00,28.5,28.51,28.49,28.51,9100.0,18.0364,18.0427,18.0301,18.0427,9100.0
2008-08-22 12:00:00,28.52,28.52,28.46,28.46,8500.0,18.0491,18.0491,18.0111,18.0111,8500.0
2008-08-22 12:05:00,28.46,28.47,28.45,28.47,5800.0,18.0111,18.0174,18.0048,18.0174,5800.0
2008-08-22 12:10:00,28.46,28.47,28.45,28.45,3900.0,18.0111,18.0174,18.0048,18.0048,3900.0
2008-08-22 12:15:00,28.45,28.47,28.45,28.46,8200.0,18.0048,18.0174,18.0048,18.0111,8200.0
2008-08-22 12:20:00,28.45,28.48,28.44,28.48,18300.0,18.0048,18.0238,17.9984,18.0238,18300.0
2008-08-22 12:25:00,28.47,28.49,28.47,28.47,5000.0,18.0174,18.0301,18.0174,18.0174,5000.0
2008-08-22 12:30:00,28.46,28.48,28.45,28.47,10200.0,18.0111,18.0238,18.0048,18.0174,10200.0
2008-08-22 12:35:00,28.47,28.48,28.45,28.45,5300.0,18.0174,18.0238,18.0048,18.0048,5300.0
2008-08-22 12:40:00,28.44,28.46,28.44,28.44,15300.0,17.9984,18.0111,17.9984,17.9984,15300.0
2008-08-22 12:45:00,28.45,28.45,28.43,28.44,13100.0,18.0048,18.0048,17.9921,17.9984,13100.0
2008-08-22 12:50:00,28.43,28.46,28.42,28.46,10600.0,17.9921,18.0111,17.9858,18.0111,10600.0
2008-08-22 12:55:00,28.46,28.47,28.45,28.46,20800.0,18.0111,18.0174,18.0048,18.0111,20800.0
2008-08-22 13:00:00,28.46,28.51,28.45,28.51,16600.0,18.0111,18.0427,18.0048,18.0427,16600.0
2008-08-22 13:05:00,28.51,28.53,28.5,28.52,16700.0,18.0427,18.0554,18.0364,18.0491,16700.0
2008-08-22 13:10:00,28.52,28.55,28.51,28.54,24700.0,18.0491,18.0681,18.0427,18.0617,24700.0
2008-08-22 13:15:00,28.54,28.54,28.53,28.54,132400.0,18.0617,18.0617,18.0554,18.0617,132400.0
2008-08-22 13:20:00,28.54,28.57,28.53,28.56,43600.0,18.0617,18.0807,18.0554,18.0744,43600.0
2008-08-22 13:25:00,28.56,28.57,28.55,28.55,16300.0,18.0744,18.0807,18.0681,18.0681,16300.0
2008-08-22 13:30:00,28.55,28.57,28.53,28.53,8400.0,18.0681,18.0807,18.0554,18.0554,8400.0
2008-08-22 13:35:00,28.53,28.53,28.52,28.53,8900.0,18.0554,18.0554,18.0491,18.0554,8900.0
2008-08-22 13:40:00,28.53,28.53,28.52,28.53,7400.0,18.0554,18.0554,18.0491,18.0554,7400.0
2008-08-22 13:45:00,28.53,28.54,28.52,28.52,62800.0,18.0554,18.0617,18.0491,18.0491,62800.0
2008-08-22 13:50:00,28.53,28.54,28.52,28.54,38600.0,18.0554,18.0617,18.0491,18.0617,38600.0
2008-08-22 13:55:00,28.54,28.55,28.53,28.55,11200.0,18.0617,18.0681,18.0554,18.0681,11200.0
2008-08-22 14:00:00,28.56,28.56,28.55,28.55,19400.0,18.0744,18.0744,18.0681,18.0681,19400.0
2008-08-22 14:05:00,28.55,28.56,28.54,28.55,20300.0,18.0681,18.0744,18.0617,18.0681,20300.0
2008-08-22 14:10:00,28.55,28.56,28.54,28.54,49700.0,18.0681,18.0744,18.0617,18.0617,49700.0
2008-08-22 14:15:00,28.55,28.81,28.55,28.57,159100.0,18.0681,18.2326,18.0681,18.0807,159100.0
2008-08-22 14:20:00,28.57,28.6,28.57,28.6,47800.0,18.0807,18.0997,18.0807,18.0997,47800.0
2008-08-22 14:25:00,28.6,28.61,28.6,28.6,110000.0,18.0997,18.106,18.0997,18.0997,110000.0
2008-08-22 14:30:00,28.59,28.6,28.58,28.58,10400.0,18.0934,18.0997,18.087,18.087,10400.0
2008-08-22 14:35:00,28.58,28.6,28.58,28.58,11100.0,18.087,18.0997,18.087,18.087,11100.0
2008-08-22 14:40:00,28.58,28.61,28.58,28.59,15200.0,18.087,18.106,18.087,18.0934,15200.0
2008-08-22 14:45:00,28.59,28.59,28.57,28.58,13800.0,18.0934,18.0934,18.0807,18.087,13800.0
2008-08-22 14:50:00,28.57,28.58,28.56,28.57,13300.0,18.0807,18.087,18.0744,18.0807,13300.0
2008-08-22 14:55:00,28.58,28.58,28.56,28.57,4300.0,18.087,18.087,18.0744,18.0807,4300.0
2008-08-22 15:00:00,28.58,28.59,28.56,28.57,21000.0,18.087,18.0934,18.0744,18.0807,21000.0
2008-08-22 15:05:00,28.56,28.57,28.55,28.57,58200.0,18.0744,18.0807,18.0681,18.0807,58200.0
2008-08-22 15:10:00,28.57,28.58,28.56,28.56,72400.0,18.0807,18.087,18.0744,18.0744,72400.0
2008-08-22 15:15:00,28.57,28.59,28.56,28.59,83100.0,18.0807,18.0934,18.0744,18.0934,83100.0
2008-08-22 15:20:00,28.58,28.59,28.57,28.57,43400.0,18.087,18.0934,18.0807,18.0807,43400.0
2008-08-22 15:25:00,28.57,28.59,28.57,28.58,11900.0,18.0807,18.0934,18.0807,18.087,11900.0
2008-08-22 15:30:00,28.59,28.62,28.59,28.6,33800.0,18.0934,18.1124,18.0934,18.0997,33800.0
2008-08-22 15:35:00,28.6,28.63,28.59,28.6,61100.0,18.0997,18.1187,18.0934,18.0997,61100.0
2008-08-22 15:40:00,28.61,28.61,28.6,28.61,29700.0,18.106,18.106,18.0997,18.106,29700.0
2008-08-22 15:45:00,28.6,28.61,28.6,28.6,27600.0,18.0997,18.106,18.0997,18.0997,27600.0
2008-08-22 15:50:00,28.61,28.62,28.6,28.61,55500.0,18.106,18.1124,18.0997,18.106,55500.0
2008-08-22 15:55:00,28.6,28.62,28.6,28.61,94100.0,18.0997,18.1124,18.0997,18.106,94100.0
2008-08-25 09:30:00,28.46,28.56,28.46,28.53,85400.0,18.0111,18.0744,18.0111,18.0554,85400.0
2008-08-25 09:35:00,28.53,28.53,28.49,28.5,15200.0,18.0554,18.0554,18.0301,18.0364,15200.0
2008-08-25 09:40:00,28.48,28.52,28.45,28.45,7800.0,18.0238,18.0491,18.0048,18.0048,7800.0
2008-08-25 09:45:00,28.45,28.48,28.43,28.47,10300.0,18.0048,18.0238,17.9921,18.0174,10300.0
2008-08-25 09:50:00,28.48,28.49,28.48,28.48,17700.0,18.0238,18.0301,18.0238,18.0238,17700.0
2008-08-25 09:55:00,28.47,28.49,28.45,28.45,29400.0,18.0174,18.0301,18.0048,18.0048,29400.0
2008-08-25 10:00:00,28.46,28.5,28.39,28.41,55300.0,18.0111,18.0364,17.9668,17.9795,55300.0
2008-08-25 10:05:00,28.4,28.47,28.39,28.47,21000.0,17.9731,18.0174,17.9668,18.0174,21000.0
2008-08-25 10:10:00,28.46,28.51,28.46,28.46,12100.0,18.0111,18.0427,18.0111,18.0111,12100.0
2008-08-25 10:15:00,28.46,28.47,28.46,28.46,4200.0,18.0111,18.0174,18.0111,18.0111,4200.0
2008-08-25 10:20:00,28.45,28.48,28.45,28.48,4000.0,18.0048,18.0238,18.0048,18.0238,4000.0
2008-08-25 10:25:00,28.48,28.49,28.46,28.47,4600.0,18.0238,18.0301,18.0111,18.0174,4600.0
2008-08-25 10:30:00,28.47,28.47,28.44,28.46,8000.0,18.0174,18.0174,17.9984,18.0111,8000.0
2008-08-25 10:35:00,28.47,28.47,28.47,28.47,700.0,18.0174,18.0174,18.0174,18.0174,700.0
2008-08-25 10:40:00,28.48,28.5,28.48,28.5,900.0,18.0238,18.0364,18.0238,18.0364,900.0
2008-08-25 10:45:00,28.51,28.51,28.43,28.44,11900.0,18.0427,18.0427,17.9921,17.9984,11900.0
2008-08-25 10:50:00,28.42,28.42,28.38,28.39,12600.0,17.9858,17.9858,17.9605,17.9668,12600.0
2008-08-25 10:55:00,28.39,28.39,28.37,28.39,11500.0,17.9668,17.9668,17.9541,17.9668,11500.0
2008-08-25 11:00:00,28.38,28.38,28.34,28.35,7200.0,17.9605,17.9605,17.9352,17.9415,7200.0
2008-08-25 11:05:00,28.36,28.37,28.35,28.35,4700.0,17.9478,17.9541,17.9415,17.9415,4700.0
2008-08-25 11:10:00,28.34,28.35,28.34,28.34,3500.0,17.9352,17.9415,17.9352,17.9352,3500.0
2008-08-25 11:15:00,28.33,28.33,28.32,28.33,14100.0,17.9288,17.9288,17.9225,17.9288,14100.0
2008-08-25 11:20:00,28.34,28.34,28.33,28.34,5900.0,17.9352,17.9352,17.9288,17.9352,5900.0
2008-08-25 11:25:00,28.36,28.36,28.35,28.35,14900.0,17.9478,17.9478,17.9415,17.9415,14900.0
2008-08-25 11:30:00,28.35,28.35,28.34,28.34,3400.0,17.9415,17.9415,17.9352,17.9352,3400.0
2008-08-25 11:35:00,28.34,28.34,28.34,28.34,2300.0,17.9352,17.9352,17.9352,17.9352,2300.0
2008-08-25 11:40:00,28.35,28.35,28.34,28.34,5800.0,17.9415,17.9415,17.9352,17.9352,5800.0
2008-08-25 11:45:00,28.34,28.34,28.33,28.33,3600.0,17.9352,17.9352,17.9288,17.9288,3600.0
2008-08-25 11:50:00,28.33,28.34,28.31,28.32,8100.0,17.9288,17.9352,17.9162,17.9225,8100.0
2008-08-25 11:55:00,28.32,28.32,28.19,28.2,26600.0,17.9225,17.9225,17.8402,17.8466,26600.0
2008-08-25 12:00:00,28.19,28.21,28.17,28.17,7700.0,17.8402,17.8529,17.8276,17.8276,7700.0
2008-08-25 12:05:00,28.2,28.21,28.18,28.21,9100.0,17.8466,17.8529,17.8339,17.8529,9100.0
2008-08-25 12:10:00,28.21,28.23,28.2,28.22,3700.0,17.8529,17.8655,17.8466,17.8592,3700.0
2008-08-25 12:15:00,28.22,28.22,28.16,28.17,8200.0,17.8592,17.8592,17.8212,17.8276,8200.0
2008-08-25 12:20:00,28.17,28.18,28.16,28.18,6300.0,17.8276,17.8339,17.8212,17.8339,6300.0
2008-08-25 12:25:00,28.17,28.18,28.15,28.16,6800.0,17.8276,17.8339,17.8149,17.8212,6800.0
2008-08-25 12:30:00,28.17,28.18,28.16,28.17,8200.0,17.8276,17.8339,17.8212,17.8276,8200.0
2008-08-25 12:35:00,28.18,28.21,28.17,28.21,32800.0,17.8339,17.8529,17.8276,17.8529,32800.0
2008-08-25 12:40:00,28.21,28.21,28.19,28.19,5200.0,17.8529,17.8529,17.8402,17.8402,5200.0
2008-08-25 12:45:00,28.19,28.2,28.19,28.19,14700.0,17.8402,17.8466,17.8402,17.8402,14700.0
2008-08-25 12:50:00,28.19,28.19,28.16,28.18,2900.0,17.8402,17.8402,17.8212,17.8339,2900.0
2008-08-25 12:55:00,28.18,28.23,28.18,28.23,19800.0,17.8339,17.8655,17.8339,17.8655,19800.0
2008-08-25 13:00:00,28.22,28.27,28.21,28.26,9300.0,17.8592,17.8909,17.8529,17.8845,9300.0
2008-08-25 13:05:00,28.27,28.28,28.26,28.28,12900.0,17.8909,17.8972,17.8845,17.8972,12900.0
2008-08-25 13:10:00,28.27,28.27,28.25,28.25,34700.0,17.8909,17.8909,17.8782,17.8782,34700.0
2008-08-25 13:15:00,28.24,28.26,28.22,28.23,27000.0,17.8719,17.8845,17.8592,17.8655,27000.0
2008-08-25 13:20:00,28.23,28.26,28.23,28.26,2200.0,17.8655,17.8845,17.8655,17.8845,2200.0
2008-08-25 13:25:00,28.27,28.29,28.25,28.25,331100.0,17.8909,17.9035,17.8782,17.8782,331100.0
2008-08-25 13:30:00,28.25,28.27,28.25,28.25,16100.0,17.8782,17.8909,17.8782,17.8782,16100.0
2008-08-25 13:35:00,28.26,28.28,28.26,28.28,6200.0,17.8845,17.8972,17.8845,17.8972,6200.0
2008-08-25 13:40:00,28.28,28.3,28.27,28.28,118900.0,17.8972,17.9098,17.8909,17.8972,118900.0
2008-08-25 13:45:00,28.28,28.28,28.26,28.27,35400.0,17.8972,17.8972,17.8845,17.8909,35400.0
2008-08-25 13:50:00,28.28,28.29,28.27,28.29,15000.0,17.8972,17.9035,17.8909,17.9035,15000.0
2008-08-25 13:55:00,28.29,28.3,28.27,28.27,135700.0,17.9035,17.9098,17.8909,17.8909,135700.0
2008-08-25 14:00:00,28.27,28.28,28.26,28.27,17600.0,17.8909,17.8972,17.8845,17.8909,17600.0
2008-08-25 14:05:00,28.26,28.29,28.25,28.28,19600.0,17.8845,17.9035,17.8782,17.8972,19600.0
2008-08-25 14:10:00,28.28,28.28,28.25,28.25,18700.0,17.8972,17.8972,17.8782,17.8782,18700.0
2008-08-25 14:15:00,28.24,28.27,28.24,28.27,25600.0,17.8719,17.8909,17.8719,17.8909,25600.0
2008-08-25 14:20:00,28.26,28.26,28.25,28.25,2000.0,17.8845,17.8845,17.8782,17.8782,2000.0
2008-08-25 14:25:00,28.25,28.26,28.22,28.23,22700.0,17.8782,17.8845,17.8592,17.8655,22700.0
2008-08-25 14:30:00,28.23,28.23,28.23,28.23,6600.0,17.8655,17.8655,17.8655,17.8655,6600.0
2008-08-25 14:35:00,28.24,28.24,28.23,28.24,5500.0,17.8719,17.8719,17.8655,17.8719,5500.0
2008-08-25 14:40:00,28.23,28.27,28.23,28.27,7100.0,17.8655,17.8909,17.8655,17.8909,7100.0
2008-08-25 14:45:00,28.27,28.29,28.26,28.27,6100.0,17.8909,17.9035,17.8845,17.8909,6100.0
2008-08-25 14:50:00,28.27,28.27,28.26,28.26,5900.0,17.8909,17.8909,17.8845,17.8845,5900.0
2008-08-25 14:55:00,28.26,28.26,28.18,28.2,8900.0,17.8845,17.8845,17.8339,17.8466,8900.0
2008-08-25 15:00:00,28.2,28.22,28.19,28.19,4200.0,17.8466,17.8592,17.8402,17.8402,4200.0
2008-08-25 15:05:00,28.19,28.19,28.16,28.18,142900.0,17.8402,17.8402,17.8212,17.8339,142900.0
2008-08-25 15:10:00,28.18,28.19,28.15,28.15,458000.0,17.8339,17.8402,17.8149,17.8149,458000.0
2008-08-25 15:15:00,28.16,28.19,28.15,28.18,33600.0,17.8212,17.8402,17.8149,17.8339,33600.0
2008-08-25 15:20:00,28.19,28.19,28.16,28.18,182200.0,17.8402,17.8402,17.8212,17.8339,182200.0
2008-08-25 15:25:00,28.18,28.19,28.17,28.18,18800.0,17.8339,17.8402,17.8276,17.8339,18800.0
2008-08-25 15:30:00,28.19,28.19,28.17,28.18,20800.0,17.8402,17.8402,17.8276,17.8339,20800.0
2008-08-25 15:35:00,28.19,28.19,28.15,28.15,570100.0,17.8402,17.8402,17.8149,17.8149,570100.0
2008-08-25 15:40:00,28.15,28.16,28.13,28.13,12900.0,17.8149,17.8212,17.8023,17.8023,12900.0
2008-08-25 15:45:00,28.14,28.2,28.14,28.18,25700.0,17.8086,17.8466,17.8086,17.8339,25700.0
2008-08-25 15:50:00,28.18,28.21,28.18,28.2,32600.0,17.8339,17.8529,17.8339,17.8466,32600.0
2008-08-25 15:55:00,28.21,28.23,28.18,28.19,189500.0,17.8529,17.8655,17.8339,17.8402,189500.0
2008-08-26 09:30:00,28.12,28.2,28.02,28.03,245900.0,17.7959,17.8466,17.7326,17.739,245900.0
2008-08-26 09:35:00,28.03,28.05,28.01,28.05,60300.0,17.739,17.7516,17.7263,17.7516,60300.0
2008-08-26 09:40:00,28.05,28.11,28.04,28.11,71800.0,17.7516,17.7896,17.7453,17.7896,71800.0
2008-08-26 09:45:00,28.1,28.1,28.05,28.07,51400.0,17.7833,17.7833,17.7516,17.7643,51400.0
2008-08-26 09:50:00,28.07,28.08,28.06,28.06,118600.0,17.7643,17.7706,17.758,17.758,118600.0
2008-08-26 09:55:00,28.05,28.1,28.05,28.1,5300.0,17.7516,17.7833,17.7516,17.7833,5300.0
2008-08-26 10:00:00,28.1,28.16,28.1,28.15,15600.0,17.7833,17.8212,17.7833,17.8149,15600.0
2008-08-26 10:05:00,28.15,28.19,28.14,28.15,9500.0,17.8149,17.8402,17.8086,17.8149,9500.0
2008-08-26 10:10:00,28.15,28.18,28.13,28.13,14900.0,17.8149,17.8339,17.8023,17.8023,14900.0
2008-08-26 10:15:00,28.14,28.15,28.12,28.13,17500.0,17.8086,17.8149,17.7959,17.8023,17500.0
2008-08-26 10:20:00,28.13,28.16,28.12,28.15,7400.0,17.8023,17.8212,17.7959,17.8149,7400.0
2008-08-26 10:25:00,28.15,28.18,28.15,28.18,43800.0,17.8149,17.8339,17.8149,17.8339,43800.0
2008-08-26 10:30:00,28.18,28.26,28.18,28.26,42900.0,17.8339,17.8845,17.8339,17.8845,42900.0
2008-08-26 10:35:00,28.26,28.28,28.25,28.27,10700.0,17.8845,17.8972,17.8782,17.8909,10700.0
2008-08-26 10:40:00,28.27,28.29,28.23,28.23,39700.0,17.8909,17.9035,17.8655,17.8655,39700.0
2008-08-26 10:45:00,28.23,28.24,28.23,28.23,10500.0,17.8655,17.8719,17.8655,17.8655,10500.0
2008-08-26 10:50:00,28.23,28.23,28.21,28.21,22700.0,17.8655,17.8655,17.8529,17.8529,22700.0
2008-08-26 10:55:00,28.21,28.25,28.21,28.24,14400.0,17.8529,17.8782,17.8529,17.8719,14400.0
2008-08-26 11:00:00,28.24,28.25,28.22,28.22,4400.0,17.8719,17.8782,17.8592,17.8592,4400.0
2008-08-26 11:05:00,28.23,28.23,28.17,28.18,7500.0,17.8655,17.8655,17.8276,17.8339,7500.0
2008-08-26 11:10:00,28.18,28.18,28.15,28.17,15900.0,17.8339,17.8339,17.8149,17.8276,15900.0
2008-08-26 11:15:00,28.17,28.17,28.16,28.16,4000.0,17.8276,17.8276,17.8212,17.8212,4000.0
2008-08-26 11:20:00,28.17,28.18,28.17,28.17,6500.0,17.8276,17.8339,17.8276,17.8276,6500.0
2008-08-26 11:25:00,28.16,28.18,28.16,28.17,4000.0,17.8212,17.8339,17.8212,17.8276,4000.0
2008-08-26 11:30:00,28.17,28.17,28.15,28.15,1400.0,17.8276,17.8276,17.8149,17.8149,1400.0
2008-08-26 11:35:00,28.14,28.14,28.1,28.13,6400.0,17.8086,17.8086,17.7833,17.8023,6400.0
2008-08-26 11:40:00,28.13,28.16,28.13,28.15,8800.0,17.8023,17.8212,17.8023,17.8149,8800.0
2008-08-26 11:45:00,28.15,28.17,28.15,28.15,1800.0,17.8149,17.8276,17.8149,17.8149,1800.0
2008-08-26 11:50:00,28.15,28.21,28.15,28.21,35500.0,17.8149,17.8529,17.8149,17.8529,35500.0
2008-08-26 11:55:00,28.2,28.2,28.18,28.2,9600.0,17.8466,17.8466,17.8339,17.8466,9600.0
2008-08-26 12:00:00,28.19,28.19,28.18,28.18,2600.0,17.8402,17.8402,17.8339,17.8339,2600.0
2008-08-26 12:05:00,28.18,28.18,28.17,28.17,4100.0,17.8339,17.8339,17.8276,17.8276,4100.0
2008-08-26 12:10:00,28.17,28.18,28.17,28.17,3300.0,17.8276,17.8339,17.8276,17.8276,3300.0
2008-08-26 12:15:00,28.17,28.17,28.16,28.17,2400.0,17.8276,17.8276,17.8212,17.8276,2400.0
2008-08-26 12:20:00,28.17,28.21,28.17,28.19,4600.0,17.8276,17.8529,17.8276,17.8402,4600.0
2008-08-26 12:25:00,28.18,28.19,28.13,28.14,7000.0,17.8339,17.8402,17.8023,17.8086,7000.0
2008-08-26 12:30:00,28.14,28.16,28.14,28.16,4200.0,17.8086,17.8212,17.8086,17.8212,4200.0
2008-08-26 12:35:00,28.16,28.17,28.16,28.17,1500.0,17.8212,17.8276,17.8212,17.8276,1500.0
2008-08-26 12:40:00,28.17,28.2,28.16,28.2,4100.0,17.8276,17.8466,17.8212,17.8466,4100.0
2008-08-26 12:45:00,28.2,28.2,28.18,28.18,5900.0,17.8466,17.8466,17.8339,17.8339,5900.0
2008-08-26 12:50:00,28.17,28.17,28.15,28.15,3500.0,17.8276,17.8276,17.8149,17.8149,3500.0
2008-08-26 12:55:00,28.15,28.16,28.15,28.16,2600.0,17.8149,17.8212,17.8149,17.8212,2600.0
2008-08-26 13:00:00,28.15,28.15,28.13,28.13,5900.0,17.8149,17.8149,17.8023,17.8023,5900.0
2008-08-26 13:05:00,28.13,28.14,28.13,28.13,1100.0,17.8023,17.8086,17.8023,17.8023,1100.0
2008-08-26 13:10:00,28.13,28.15,28.13,28.15,1000.0,17.8023,17.8149,17.8023,17.8149,1000.0
2008-08-26 13:15:00,28.15,28.15,28.12,28.13,4000.0,17.8149,17.8149,17.7959,17.8023,4000.0
2008-08-26 13:20:00,28.12,28.15,28.12,28.14,1500.0,17.7959,17.8149,17.7959,17.8086,1500.0
2008-08-26 13:25:00,28.14,28.15,28.14,28.14,3700.0,17.8086,17.8149,17.8086,17.8086,3700.0
2008-08-26 13:30:00,28.13,28.13,28.11,28.11,10400.0,17.8023,17.8023,17.7896,17.7896,10400.0
2008-08-26 13:35:00,28.11,28.12,28.11,28.12,5300.0,17.7896,17.7959,17.7896,17.7959,5300.0
2008-08-26 13:40:00,28.12,28.12,28.1,28.11,10200.0,17.7959,17.7959,17.7833,17.7896,10200.0
2008-08-26 13:45:00,28.1,28.1,28.07,28.1,11500.0,17.7833,17.7833,17.7643,17.7833,11500.0
2008-08-26 13:50:00,28.1,28.15,28.1,28.15,35200.0,17.7833,17.8149,17.7833,17.8149,35200.0
2008-08-26 13:55:00,28.14,28.14,28.12,28.14,21800.0,17.8086,17.8086,17.7959,17.8086,21800.0
2008-08-26 14:00:00,28.13,28.13,28.11,28.12,20500.0,17.8023,17.8023,17.7896,17.7959,20500.0
2008-08-26 14:05:00,28.11,28.15,28.1,28.15,52900.0,17.7896,17.8149,17.7833,17.8149,52900.0
2008-08-26 14:10:00,28.14,28.16,28.13,28.16,8500.0,17.8086,17.8212,17.8023,17.8212,8500.0
2008-08-26 14:15:00,28.16,28.16,28.09,28.1,21500.0,17.8212,17.8212,17.7769,17.7833,21500.0
2008-08-26 14:20:00,28.1,28.12,28.09,28.09,13600.0,17.7833,17.7959,17.7769,17.7769,13600.0
2008-08-26 14:25:00,28.08,28.08,28.04,28.08,22400.0,17.7706,17.7706,17.7453,17.7706,22400.0
2008-08-26 14:30:00,28.06,28.09,28.06,28.08,17100.0,17.758,17.7769,17.758,17.7706,17100.0
2008-08-26 14:35:00,28.09,28.09,28.07,28.09,7000.0,17.7769,17.7769,17.7643,17.7769,7000.0
2008-08-26 14:40:00,28.09,28.1,28.08,28.08,6700.0,17.7769,17.7833,17.7706,17.7706,6700.0
2008-08-26 14:45:00,28.07,28.11,28.07,28.1,16800.0,17.7643,17.7896,17.7643,17.7833,16800.0
2008-08-26 14:50:00,28.1,28.1,28.08,28.08,4200.0,17.7833,17.7833,17.7706,17.7706,4200.0
2008-08-26 14:55:00,28.08,28.1,28.07,28.08,17000.0,17.7706,17.7833,17.7643,17.7706,17000.0
2008-08-26 15:00:00,28.08,28.1,28.08,28.1,14000.0,17.7706,17.7833,17.7706,17.7833,14000.0
2008-08-26 15:05:00,28.1,28.13,28.07,28.07,15600.0,17.7833,17.8023,17.7643,17.7643,15600.0
2008-08-26 15:10:00,28.07,28.12,28.05,28.12,12000.0,17.7643,17.7959,17.7516,17.7959,12000.0
2008-08-26 15:15:00,28.11,28.14,28.11,28.12,5400.0,17.7896,17.8086,17.7896,17.7959,5400.0
2008-08-26 15:20:00,28.11,28.11,28.08,28.1,14200.0,17.7896,17.7896,17.7706,17.7833,14200.0
2008-08-26 15:25:00,28.09,28.11,28.08,28.11,5600.0,17.7769,17.7896,17.7706,17.7896,5600.0
2008-08-26 15:30:00,28.11,28.13,28.11,28.12,12500.0,17.7896,17.8023,17.7896,17.7959,12500.0
2008-08-26 15:35:00,28.11,28.14,28.11,28.11,13900.0,17.7896,17.8086,17.7896,17.7896,13900.0
2008-08-26 15:40:00,28.11,28.15,28.11,28.13,20200.0,17.7896,17.8149,17.7896,17.8023,20200.0
2008-08-26 15:45:00,28.12,28.15,28.12,28.13,14200.0,17.7959,17.8149,17.7959,17.8023,14200.0
2008-08-26 15:50:00,28.13,28.16,28.13,28.15,10300.0,17.8023,17.8212,17.8023,17.8149,10300.0
2008-08-26 15:55:00,28.14,28.15,28.13,28.13,62100.0,17.8086,17.8149,17.8023,17.8023,62100.0
2008-08-27 09:30:00,28.09,28.26,28.09,28.09,15100.0,17.7769,17.8845,17.7769,17.7769,15100.0
2008-08-27 09:35:00,28.07,28.15,28.07,28.13,89800.0,17.7643,17.8149,17.7643,17.8023,89800.0
2008-08-27 09:40:00,28.13,28.13,28.08,28.08,6000.0,17.8023,17.8023,17.7706,17.7706,6000.0
2008-08-27 09:45:00,28.08,28.08,28.05,28.06,193700.0,17.7706,17.7706,17.7516,17.758,193700.0
2008-08-27 09:50:00,28.07,28.07,28.04,28.05,81300.0,17.7643,17.7643,17.7453,17.7516,81300.0
2008-08-27 09:55:00,28.05,28.07,28.05,28.07,5900.0,17.7516,17.7643,17.7516,17.7643,5900.0
2008-08-27 10:00:00,28.09,28.09,28.09,28.09,3200.0,17.7769,17.7769,17.7769,17.7769,3200.0
2008-08-27 10:05:00,28.09,28.11,28.09,28.11,11400.0,17.7769,17.7896,17.7769,17.7896,11400.0
2008-08-27 10:10:00,28.11,28.11,28.09,28.09,2400.0,17.7896,17.7896,17.7769,17.7769,2400.0
2008-08-27 10:15:00,28.09,28.14,28.09,28.13,5600.0,17.7769,17.8086,17.7769,17.8023,5600.0
2008-08-27 10:20:00,28.14,28.2,28.13,28.19,6600.0,17.8086,17.8466,17.8023,17.8402,6600.0
2008-08-27 10:25:00,28.19,28.19,28.17,28.17,7000.0,17.8402,17.8402,17.8276,17.8276,7000.0
2008-08-27 10:30:00,28.17,28.22,28.17,28.22,6400.0,17.8276,17.8592,17.8276,17.8592,6400.0
2008-08-27 10:35:00,28.21,28.23,28.19,28.22,7700.0,17.8529,17.8655,17.8402,17.8592,7700.0
2008-08-27 10:40:00,28.21,28.21,28.18,28.18,9800.0,17.8529,17.8529,17.8339,17.8339,9800.0
2008-08-27 10:45:00,28.19,28.19,28.17,28.18,5300.0,17.8402,17.8402,17.8276,17.8339,5300.0
2008-08-27 10:50:00,28.18,28.19,28.16,28.16,19200.0,17.8339,17.8402,17.8212,17.8212,19200.0
2008-08-27 10:55:00,28.16,28.17,28.15,28.17,4200.0,17.8212,17.8276,17.8149,17.8276,4200.0
2008-08-27 11:00:00,28.18,28.19,28.16,28.16,6800.0,17.8339,17.8402,17.8212,17.8212,6800.0
2008-08-27 11:05:00,28.14,28.16,28.14,28.16,4800.0,17.8086,17.8212,17.8086,17.8212,4800.0
2008-08-27 11:10:00,28.15,28.15,28.13,28.13,8500.0,17.8149,17.8149,17.8023,17.8023,8500.0
2008-08-27 11:15:00,28.13,28.15,28.12,28.15,47500.0,17.8023,17.8149,17.7959,17.8149,47500.0
2008-08-27 11:20:00,28.16,28.17,28.16,28.17,4600.0,17.8212,17.8276,17.8212,17.8276,4600.0
2008-08-27 11:25:00,28.16,28.17,28.12,28.12,13500.0,17.8212,17.8276,17.7959,17.7959,13500.0
2008-08-27 11:30:00,28.11,28.11,28.09,28.11,9600.0,17.7896,17.7896,17.7769,17.7896,9600.0
2008-08-27 11:35:00,28.12,28.12,28.1,28.11,5800.0,17.7959,17.7959,17.7833,17.7896,5800.0
2008-08-27 11:40:00,28.11,28.11,28.11,28.11,1300.0,17.7896,17.7896,17.7896,17.7896,1300.0
2008-08-27 11:45:00,28.11,28.15,28.11,28.14,6300.0,17.7896,17.8149,17.7896,17.8086,6300.0
2008-08-27 11:50:00,28.15,28.15,28.14,28.14,14700.0,17.8149,17.8149,17.8086,17.8086,14700.0
2008-08-27 11:55:00,28.13,28.15,28.13,28.15,8100.0,17.8023,17.8149,17.8023,17.8149,8100.0
2008-08-27 12:00:00,28.16,28.16,28.14,28.15,4000.0,17.8212,17.8212,17.8086,17.8149,4000.0
2008-08-27 12:05:00,28.15,28.19,28.15,28.18,9600.0,17.8149,17.8402,17.8149,17.8339,9600.0
2008-08-27 12:10:00,28.18,28.2,28.18,28.19,6300.0,17.8339,17.8466,17.8339,17.8402,6300.0
2008-08-27 12:15:00,28.19,28.2,28.17,28.19,14600.0,17.8402,17.8466,17.8276,17.8402,14600.0
2008-08-27 12:20:00,28.19,28.22,28.19,28.2,3400.0,17.8402,17.8592,17.8402,17.8466,3400.0
2008-08-27 12:25:00,28.2,28.22,28.2,28.2,6100.0,17.8466,17.8592,17.8466,17.8466,6100.0
2008-08-27 12:30:00,28.2,28.22,28.2,28.21,2800.0,17.8466,17.8592,17.8466,17.8529,2800.0
2008-08-27 12:35:00,28.2,28.2,28.19,28.19,2300.0,17.8466,17.8466,17.8402,17.8402,2300.0
2008-08-27 12:40:00,28.19,28.24,28.19,28.24,8300.0,17.8402,17.8719,17.8402,17.8719,8300.0
2008-08-27 12:45:00,28.24,28.27,28.24,28.26,12600.0,17.8719,17.8909,17.8719,17.8845,12600.0
2008-08-27 12:50:00,28.26,28.27,28.26,28.26,15300.0,17.8845,17.8909,17.8845,17.8845,15300.0
2008-08-27 12:55:00,28.26,28.27,28.26,28.26,1300.0,17.8845,17.8909,17.8845,17.8845,1300.0
2008-08-27 13:00:00,28.26,28.26,28.26,28.26,1800.0,17.8845,17.8845,17.8845,17.8845,1800.0
2008-08-27 13:05:00,28.25,28.27,28.25,28.27,9400.0,17.8782,17.8909,17.8782,17.8909,9400.0
2008-08-27 13:10:00,28.27,28.27,28.26,28.26,1800.0,17.8909,17.8909,17.8845,17.8845,1800.0
2008-08-27 13:15:00,28.26,28.27,28.25,28.25,2300.0,17.8845,17.8909,17.8782,17.8782,2300.0
2008-08-27 13:20:00,28.25,28.25,28.21,28.22,8500.0,17.8782,17.8782,17.8529,17.8592,8500.0
2008-08-27 13:25:00,28.22,28.24,28.22,28.24,1500.0,17.8592,17.8719,17.8592,17.8719,1500.0
2008-08-27 13:30:00,28.24,28.25,28.22,28.22,9200.0,17.8719,17.8782,17.8592,17.8592,9200.0
2008-08-27 13:35:00,28.23,28.24,28.23,28.24,1500.0,17.8655,17.8719,17.8655,17.8719,1500.0
2008-08-27 13:40:00,28.24,28.26,28.24,28.26,7700.0,17.8719,17.8845,17.8719,17.8845,7700.0
2008-08-27 13:45:00,28.26,28.26,28.25,28.26,1300.0,17.8845,17.8845,17.8782,17.8845,1300.0
2008-08-27 13:50:00,28.25,28.25,28.23,28.23,25900.0,17.8782,17.8782,17.8655,17.8655,25900.0
2008-08-27 13:55:00,28.24,28.25,28.23,28.23,25500.0,17.8719,17.8782,17.8655,17.8655,25500.0
2008-08-27 14:00:00,28.23,28.23,28.21,28.22,11300.0,17.8655,17.8655,17.8529,17.8592,11300.0
2008-08-27 14:05:00,28.22,28.23,28.22,28.22,3200.0,17.8592,17.8655,17.8592,17.8592,3200.0
2008-08-27 14:10:00,28.22,28.23,28.2,28.2,39700.0,17.8592,17.8655,17.8466,17.8466,39700.0
2008-08-27 14:15:00,28.21,28.21,28.2,28.2,12800.0,17.8529,17.8529,17.8466,17.8466,12800.0
2008-08-27 14:20:00,28.21,28.23,28.21,28.23,31800.0,17.8529,17.8655,17.8529,17.8655,31800.0
2008-08-27 14:25:00,28.23,28.24,28.22,28.23,11900.0,17.8655,17.8719,17.8592,17.8655,11900.0
2008-08-27 14:30:00,28.23,28.23,28.22,28.23,3400.0,17.8655,17.8655,17.8592,17.8655,3400.0
2008-08-27 14:35:00,28.22,28.25,28.22,28.24,8200.0,17.8592,17.8782,17.8592,17.8719,8200.0
2008-08-27 14:40:00,28.25,28.27,28.24,28.27,21200.0,17.8782,17.8909,17.8719,17.8909,21200.0
2008-08-27 14:45:00,28.27,28.27,28.25,28.27,18500.0,17.8909,17.8909,17.8782,17.8909,18500.0
2008-08-27 14:50:00,28.26,28.27,28.23,28.23,12900.0,17.8845,17.8909,17.8655,17.8655,12900.0
2008-08-27 14:55:00,28.24,28.24,28.21,28.22,7200.0,17.8719,17.8719,17.8529,17.8592,7200.0
2008-08-27 15:00:00,28.21,28.24,28.21,28.21,6700.0,17.8529,17.8719,17.8529,17.8529,6700.0
2008-08-27 15:05:00,28.21,28.24,28.2,28.24,5800.0,17.8529,17.8719,17.8466,17.8719,5800.0
2008-08-27 15:10:00,28.24,28.24,28.2,28.2,11200.0,17.8719,17.8719,17.8466,17.8466,11200.0
2008-08-27 15:15:00,28.2,28.2,28.15,28.17,30100.0,17.8466,17.8466,17.8149,17.8276,30100.0
2008-08-27 15:20:00,28.16,28.18,28.15,28.16,18200.0,17.8212,17.8339,17.8149,17.8212,18200.0
2008-08-27 15:25:00,28.16,28.17,28.13,28.15,20300.0,17.8212,17.8276,17.8023,17.8149,20300.0
2008-08-27 15:30:00,28.15,28.16,28.13,28.14,12700.0,17.8149,17.8212,17.8023,17.8086,12700.0
2008-08-27 15:35:00,28.15,28.15,28.14,28.15,11200.0,17.8149,17.8149,17.8086,17.8149,11200.0
2008-08-27 15:40:00,28.15,28.17,28.15,28.17,7300.0,17.8149,17.8276,17.8149,17.8276,7300.0
2008-08-27 15:45:00,28.16,28.18,28.15,28.17,35800.0,17.8212,17.8339,17.8149,17.8276,35800.0
2008-08-27 15:50:00,28.17,28.2,28.17,28.2,43200.0,17.8276,17.8466,17.8276,17.8466,43200.0
2008-08-27 15:55:00,28.21,28.25,28.21,28.24,51700.0,17.8529,17.8782,17.8529,17.8719,51700.0
2008-08-28 09:30:00,28.36,28.36,28.24,28.28,30600.0,17.9478,17.9478,17.8719,17.8972,30600.0
2008-08-28 09:35:00,28.27,28.29,28.27,28.28,16600.0,17.8909,17.9035,17.8909,17.8972,16600.0
2008-08-28 09:40:00,28.27,28.28,28.22,28.23,16500.0,17.8909,17.8972,17.8592,17.8655,16500.0
2008-08-28 09:45:00,28.23,28.25,28.23,28.24,3600.0,17.8655,17.8782,17.8655,17.8719,3600.0
2008-08-28 09:50:00,28.25,28.25,28.2,28.22,87000.0,17.8782,17.8782,17.8466,17.8592,87000.0
2008-08-28 09:55:00,28.22,28.26,28.22,28.24,14400.0,17.8592,17.8845,17.8592,17.8719,14400.0
2008-08-28 10:00:00,28.25,28.26,28.19,28.2,36200.0,17.8782,17.8845,17.8402,17.8466,36200.0
2008-08-28 10:05:00,28.2,28.21,28.2,28.2,11700.0,17.8466,17.8529,17.8466,17.8466,11700.0
2008-08-28 10:10:00,28.22,28.26,28.22,28.26,47800.0,17.8592,17.8845,17.8592,17.8845,47800.0
2008-08-28 10:15:00,28.28,28.28,28.22,28.22,24000.0,17.8972,17.8972,17.8592,17.8592,24000.0
2008-08-28 10:20:00,28.22,28.22,28.19,28.21,28500.0,17.8592,17.8592,17.8402,17.8529,28500.0
2008-08-28 10:25:00,28.2,28.22,28.2,28.22,21600.0,17.8466,17.8592,17.8466,17.8592,21600.0
2008-08-28 10:30:00,28.22,28.22,28.18,28.18,10100.0,17.8592,17.8592,17.8339,17.8339,10100.0
2008-08-28 10:35:00,28.19,28.25,28.19,28.24,38600.0,17.8402,17.8782,17.8402,17.8719,38600.0
2008-08-28 10:40:00,28.25,28.34,28.25,28.34,44700.0,17.8782,17.9352,17.8782,17.9352,44700.0
2008-08-28 10:45:00,28.34,28.35,28.33,28.33,9100.0,17.9352,17.9415,17.9288,17.9288,9100.0
2008-08-28 10:50:00,28.32,28.33,28.31,28.31,18200.0,17.9225,17.9288,17.9162,17.9162,18200.0
2008-08-28 10:55:00,28.31,28.32,28.31,28.31,22400.0,17.9162,17.9225,17.9162,17.9162,22400.0
2008-08-28 11:00:00,28.3,28.31,28.29,28.29,3700.0,17.9098,17.9162,17.9035,17.9035,3700.0
2008-08-28 11:05:00,28.3,28.31,28.3,28.31,16800.0,17.9098,17.9162,17.9098,17.9162,16800.0
2008-08-28 11:10:00,28.3,28.32,28.3,28.32,22300.0,17.9098,17.9225,17.9098,17.9225,22300.0
2008-08-28 11:15:00,28.32,28.35,28.32,28.35,105500.0,17.9225,17.9415,17.9225,17.9415,105500.0
2008-08-28 11:20:00,28.36,28.36,28.34,28.34,51300.0,17.9478,17.9478,17.9352,17.9352,51300.0
2008-08-28 11:25:00,28.35,28.37,28.34,28.36,13000.0,17.9415,17.9541,17.9352,17.9478,13000.0
2008-08-28 11:30:00,28.37,28.37,28.36,28.37,13000.0,17.9541,17.9541,17.9478,17.9541,13000.0
2008-08-28 11:35:00,28.38,28.39,28.38,28.39,19400.0,17.9605,17.9668,17.9605,17.9668,19400.0
2008-08-28 11:40:00,28.38,28.38,28.33,28.35,21000.0,17.9605,17.9605,17.9288,17.9415,21000.0
2008-08-28 11:45:00,28.37,28.41,28.36,28.39,14500.0,17.9541,17.9795,17.9478,17.9668,14500.0
2008-08-28 11:50:00,28.4,28.44,28.4,28.44,49300.0,17.9731,17.9984,17.9731,17.9984,49300.0
2008-08-28 11:55:00,28.44,28.46,28.44,28.45,14300.0,17.9984,18.0111,17.9984,18.0048,14300.0
2008-08-28 12:00:00,28.45,28.46,28.43,28.45,11100.0,18.0048,18.0111,17.9921,18.0048,11100.0
2008-08-28 12:05:00,28.43,28.43,28.39,28.41,10800.0,17.9921,17.9921,17.9668,17.9795,10800.0
2008-08-28 12:10:00,28.4,28.41,28.4,28.4,2200.0,17.9731,17.9795,17.9731,17.9731,2200.0
2008-08-28 12:15:00,28.38,28.4,28.38,28.39,19500.0,17.9605,17.9731,17.9605,17.9668,19500.0
2008-08-28 12:20:00,28.39,28.4,28.39,28.39,4300.0,17.9668,17.9731,17.9668,17.9668,4300.0
2008-08-28 12:25:00,28.39,28.4,28.38,28.4,11100.0,17.9668,17.9731,17.9605,17.9731,11100.0
2008-08-28 12:30:00,28.39,28.41,28.39,28.4,7100.0,17.9668,17.9795,17.9668,17.9731,7100.0
2008-08-28 12:35:00,28.4,28.4,28.38,28.38,4400.0,17.9731,17.9731,17.9605,17.9605,4400.0
2008-08-28 12:40:00,28.39,28.4,28.38,28.38,6400.0,17.9668,17.9731,17.9605,17.9605,6400.0
2008-08-28 12:45:00,28.38,28.39,28.38,28.38,8000.0,17.9605,17.9668,17.9605,17.9605,8000.0
2008-08-28 12:50:00,28.38,28.42,28.38,28.42,6600.0,17.9605,17.9858,17.9605,17.9858,6600.0
2008-08-28 12:55:00,28.42,28.42,28.4,28.41,4500.0,17.9858,17.9858,17.9731,17.9795,4500.0
2008-08-28 13:00:00,28.41,28.41,28.39,28.4,10800.0,17.9795,17.9795,17.9668,17.9731,10800.0
2008-08-28 13:05:00,28.4,28.4,28.4,28.4,1900.0,17.9731,17.9731,17.9731,17.9731,1900.0
2008-08-28 13:10:00,28.39,28.4,28.38,28.4,14200.0,17.9668,17.9731,17.9605,17.9731,14200.0
2008-08-28 13:15:00,28.4,28.4,28.39,28.39,2400.0,17.9731,17.9731,17.9668,17.9668,2400.0
2008-08-28 13:20:00,28.38,28.39,28.38,28.38,7300.0,17.9605,17.9668,17.9605,17.9605,7300.0
2008-08-28 13:25:00,28.38,28.39,28.37,28.39,12900.0,17.9605,17.9668,17.9541,17.9668,12900.0
2008-08-28 13:30:00,28.39,28.4,28.39,28.4,5700.0,17.9668,17.9731,17.9668,17.9731,5700.0
2008-08-28 13:35:00,28.4,28.4,28.38,28.39,3600.0,17.9731,17.9731,17.9605,17.9668,3600.0
2008-08-28 13:40:00,28.39,28.42,28.39,28.41,13900.0,17.9668,17.9858,17.9668,17.9795,13900.0
2008-08-28 13:45:00,28.41,28.41,28.38,28.38,12500.0,17.9795,17.9795,17.9605,17.9605,12500.0
2008-08-28 13:50:00,28.39,28.39,28.38,28.38,1700.0,17.9668,17.9668,17.9605,17.9605,1700.0
2008-08-28 13:55:00,28.39,28.41,28.39,28.4,8900.0,17.9668,17.9795,17.9668,17.9731,8900.0
2008-08-28 14:00:00,28.41,28.41,28.37,28.37,7000.0,17.9795,17.9795,17.9541,17.9541,7000.0
2008-08-28 14:05:00,28.37,28.37,28.36,28.37,6800.0,17.9541,17.9541,17.9478,17.9541,6800.0
2008-08-28 14:10:00,28.37,28.39,28.37,28.39,16200.0,17.9541,17.9668,17.9541,17.9668,16200.0
2008-08-28 14:15:00,28.38,28.4,28.37,28.39,13300.0,17.9605,17.9731,17.9541,17.9668,13300.0
2008-08-28 14:20:00,28.4,28.4,28.39,28.39,9100.0,17.9731,17.9731,17.9668,17.9668,9100.0
2008-08-28 14:25:00,28.38,28.39,28.37,28.39,12000.0,17.9605,17.9668,17.9541,17.9668,12000.0
2008-08-28 14:30:00,28.4,28.41,28.4,28.41,7700.0,17.9731,17.9795,17.9731,17.9795,7700.0
2008-08-28 14:35:00,28.41,28.42,28.39,28.4,23700.0,17.9795,17.9858,17.9668,17.9731,23700.0
2008-08-28 14:40:00,28.4,28.41,28.4,28.4,19300.0,17.9731,17.9795,17.9731,17.9731,19300.0
2008-08-28 14:45:00,28.41,28.41,28.39,28.4,12300.0,17.9795,17.9795,17.9668,17.9731,12300.0
2008-08-28 14:50:00,28.4,28.4,28.39,28.4,6000.0,17.9731,17.9731,17.9668,17.9731,6000.0
2008-08-28 14:55:00,28.4,28.41,28.39,28.4,20600.0,17.9731,17.9795,17.9668,17.9731,20600.0
2008-08-28 15:00:00,28.4,28.4,28.38,28.4,17500.0,17.9731,17.9731,17.9605,17.9731,17500.0
2008-08-28 15:05:00,28.4,28.41,28.39,28.4,8200.0,17.9731,17.9795,17.9668,17.9731,8200.0
2008-08-28 15:10:00,28.4,28.4,28.37,28.38,17800.0,17.9731,17.9731,17.9541,17.9605,17800.0
2008-08-28 15:15:00,28.37,28.39,28.37,28.39,20600.0,17.9541,17.9668,17.9541,17.9668,20600.0
2008-08-28 15:20:00,28.39,28.41,28.38,28.41,21600.0,17.9668,17.9795,17.9605,17.9795,21600.0
2008-08-28 15:25:00,28.41,28.41,28.39,28.4,28000.0,17.9795,17.9795,17.9668,17.9731,28000.0
2008-08-28 15:30:00,28.4,28.41,28.37,28.39,21600.0,17.9731,17.9795,17.9541,17.9668,21600.0
2008-08-28 15:35:00,28.39,28.39,28.38,28.39,17600.0,17.9668,17.9668,17.9605,17.9668,17600.0
2008-08-28 15:40:00,28.39,28.41,28.39,28.4,51300.0,17.9668,17.9795,17.9668,17.9731,51300.0
2008-08-28 15:45:00,28.4,28.41,28.39,28.41,18100.0,17.9731,17.9795,17.9668,17.9795,18100.0
2008-08-28 15:50:00,28.39,28.41,28.39,28.39,21100.0,17.9668,17.9795,17.9668,17.9668,21100.0
2008-08-28 15:55:00,28.4,28.44,28.39,28.43,42600.0,17.9731,17.9984,17.9668,17.9921,42600.0
2008-08-29 09:30:00,28.42,28.42,28.3,28.37,13400.0,17.9858,17.9858,17.9098,17.9541,13400.0
2008-08-29 09:35:00,28.37,28.38,28.35,28.35,5900.0,17.9541,17.9605,17.9415,17.9415,5900.0
2008-08-29 09:40:00,28.37,28.45,28.37,28.44,42400.0,17.9541,18.0048,17.9541,17.9984,42400.0
2008-08-29 09:45:00,28.45,28.45,28.42,28.42,57100.0,18.0048,18.0048,17.9858,17.9858,57100.0
2008-08-29 09:50:00,28.43,28.44,28.42,28.43,17500.0,17.9921,17.9984,17.9858,17.9921,17500.0
2008-08-29 09:55:00,28.42,28.43,28.38,28.39,8300.0,17.9858,17.9921,17.9605,17.9668,8300.0
2008-08-29 10:00:00,28.4,28.4,28.35,28.37,12300.0,17.9731,17.9731,17.9415,17.9541,12300.0
2008-08-29 10:05:00,28.37,28.38,28.36,28.38,14000.0,17.9541,17.9605,17.9478,17.9605,14000.0
2008-08-29 10:10:00,28.39,28.41,28.38,28.38,6700.0,17.9668,17.9795,17.9605,17.9605,6700.0
2008-08-29 10:15:00,28.39,28.39,28.36,28.37,9500.0,17.9668,17.9668,17.9478,17.9541,9500.0
2008-08-29 10:20:00,28.38,28.4,28.37,28.37,10400.0,17.9605,17.9731,17.9541,17.9541,10400.0
2008-08-29 10:25:00,28.37,28.38,28.36,28.38,10400.0,17.9541,17.9605,17.9478,17.9605,10400.0
2008-08-29 10:30:00,28.38,28.39,28.38,28.38,8900.0,17.9605,17.9668,17.9605,17.9605,8900.0
2008-08-29 10:35:00,28.37,28.38,28.36,28.37,9400.0,17.9541,17.9605,17.9478,17.9541,9400.0
2008-08-29 10:40:00,28.37,28.38,28.37,28.38,9900.0,17.9541,17.9605,17.9541,17.9605,9900.0
2008-08-29 10:45:00,28.38,28.4,28.37,28.38,145800.0,17.9605,17.9731,17.9541,17.9605,145800.0
2008-08-29 10:50:00,28.39,28.39,28.37,28.37,6900.0,17.9668,17.9668,17.9541,17.9541,6900.0
2008-08-29 10:55:00,28.38,28.38,28.36,28.36,2700.0,17.9605,17.9605,17.9478,17.9478,2700.0
2008-08-29 11:00:00,28.36,28.37,28.35,28.35,19500.0,17.9478,17.9541,17.9415,17.9415,19500.0
2008-08-29 11:05:00,28.35,28.36,28.34,28.35,7400.0,17.9415,17.9478,17.9352,17.9415,7400.0
2008-08-29 11:10:00,28.34,28.35,28.32,28.32,10800.0,17.9352,17.9415,17.9225,17.9225,10800.0
2008-08-29 11:15:00,28.32,28.34,28.32,28.33,9300.0,17.9225,17.9352,17.9225,17.9288,9300.0
2008-08-29 11:20:00,28.34,28.34,28.3,28.3,15500.0,17.9352,17.9352,17.9098,17.9098,15500.0
2008-08-29 11:25:00,28.31,28.32,28.3,28.31,9400.0,17.9162,17.9225,17.9098,17.9162,9400.0
2008-08-29 11:30:00,28.3,28.3,28.27,28.27,14500.0,17.9098,17.9098,17.8909,17.8909,14500.0
2008-08-29 11:35:00,28.27,28.28,28.26,28.26,9400.0,17.8909,17.8972,17.8845,17.8845,9400.0
2008-08-29 11:40:00,28.27,28.3,28.27,28.3,10800.0,17.8909,17.9098,17.8909,17.9098,10800.0
2008-08-29 11:45:00,28.3,28.31,28.26,28.27,17900.0,17.9098,17.9162,17.8845,17.8909,17900.0
2008-08-29 11:50:00,28.27,28.29,28.27,28.29,11500.0,17.8909,17.9035,17.8909,17.9035,11500.0
2008-08-29 11:55:00,28.3,28.32,28.28,28.29,13600.0,17.9098,17.9225,17.8972,17.9035,13600.0
2008-08-29 12:00:00,28.29,28.29,28.25,28.26,9200.0,17.9035,17.9035,17.8782,17.8845,9200.0
2008-08-29 12:05:00,28.25,28.25,28.23,28.23,4900.0,17.8782,17.8782,17.8655,17.8655,4900.0
2008-08-29 12:10:00,28.23,28.24,28.22,28.23,11800.0,17.8655,17.8719,17.8592,17.8655,11800.0
2008-08-29 12:15:00,28.22,28.23,28.21,28.23,13000.0,17.8592,17.8655,17.8529,17.8655,13000.0
2008-08-29 12:20:00,28.23,28.24,28.23,28.23,13600.0,17.8655,17.8719,17.8655,17.8655,13600.0
2008-08-29 12:25:00,28.23,28.24,28.23,28.23,5700.0,17.8655,17.8719,17.8655,17.8655,5700.0
2008-08-29 12:30:00,28.23,28.23,28.23,28.23,900.0,17.8655,17.8655,17.8655,17.8655,900.0
2008-08-29 12:35:00,28.23,28.25,28.23,28.25,6800.0,17.8655,17.8782,17.8655,17.8782,6800.0
2008-08-29 12:40:00,28.24,28.25,28.23,28.23,10900.0,17.8719,17.8782,17.8655,17.8655,10900.0
2008-08-29 12:45:00,28.24,28.24,28.22,28.22,6800.0,17.8719,17.8719,17.8592,17.8592,6800.0
2008-08-29 12:50:00,28.23,28.25,28.23,28.25,15500.0,17.8655,17.8782,17.8655,17.8782,15500.0
2008-08-29 12:55:00,28.25,28.25,28.24,28.24,7800.0,17.8782,17.8782,17.8719,17.8719,7800.0
2008-08-29 13:00:00,28.26,28.28,28.26,28.28,25600.0,17.8845,17.8972,17.8845,17.8972,25600.0
2008-08-29 13:05:00,28.27,28.29,28.27,28.27,23000.0,17.8909,17.9035,17.8909,17.8909,23000.0
2008-08-29 13:10:00,28.28,28.29,28.28,28.28,7200.0,17.8972,17.9035,17.8972,17.8972,7200.0
2008-08-29 13:15:00,28.28,28.29,28.28,28.28,1800.0,17.8972,17.9035,17.8972,17.8972,1800.0
2008-08-29 13:20:00,28.29,28.33,28.29,28.31,11600.0,17.9035,17.9288,17.9035,17.9162,11600.0
2008-08-29 13:25:00,28.31,28.32,28.3,28.3,10000.0,17.9162,17.9225,17.9098,17.9098,10000.0
2008-08-29 13:30:00,28.31,28.31,28.29,28.29,13000.0,17.9162,17.9162,17.9035,17.9035,13000.0
2008-08-29 13:35:00,28.28,28.29,28.27,28.27,13600.0,17.8972,17.9035,17.8909,17.8909,13600.0
2008-08-29 13:40:00,28.27,28.27,28.25,28.25,4500.0,17.8909,17.8909,17.8782,17.8782,4500.0
2008-08-29 13:45:00,28.25,28.26,28.25,28.26,1700.0,17.8782,17.8845,17.8782,17.8845,1700.0
2008-08-29 13:50:00,28.25,28.25,28.24,28.24,17000.0,17.8782,17.8782,17.8719,17.8719,17000.0
2008-08-29 13:55:00,28.23,28.23,28.22,28.23,5800.0,17.8655,17.8655,17.8592,17.8655,5800.0
2008-08-29 14:00:00,28.24,28.24,28.24,28.24,3900.0,17.8719,17.8719,17.8719,17.8719,3900.0
2008-08-29 14:05:00,28.24,28.24,28.24,28.24,11000.0,17.8719,17.8719,17.8719,17.8719,11000.0
2008-08-29 14:10:00,28.24,28.27,28.24,28.27,3300.0,17.8719,17.8909,17.8719,17.8909,3300.0
2008-08-29 14:15:00,28.27,28.27,28.23,28.24,18400.0,17.8909,17.8909,17.8655,17.8719,18400.0
2008-08-29 14:20:00,28.24,28.24,28.22,28.22,8900.0,17.8719,17.8719,17.8592,17.8592,8900.0
2008-08-29 14:25:00,28.22,28.25,28.21,28.25,6800.0,17.8592,17.8782,17.8529,17.8782,6800.0
2008-08-29 14:30:00,28.25,28.25,28.23,28.24,13600.0,17.8782,17.8782,17.8655,17.8719,13600.0
2008-08-29 14:35:00,28.24,28.24,28.22,28.22,70500.0,17.8719,17.8719,17.8592,17.8592,70500.0
2008-08-29 14:40:00,28.22,28.23,28.21,28.22,11800.0,17.8592,17.8655,17.8529,17.8592,11800.0
2008-08-29 14:45:00,28.23,28.23,28.21,28.21,11200.0,17.8655,17.8655,17.8529,17.8529,11200.0
2008-08-29 14:50:00,28.22,28.22,28.2,28.2,8100.0,17.8592,17.8592,17.8466,17.8466,8100.0
2008-08-29 14:55:00,28.21,28.22,28.2,28.21,21700.0,17.8529,17.8592,17.8466,17.8529,21700.0
2008-08-29 15:00:00,28.22,28.23,28.21,28.22,20600.0,17.8592,17.8655,17.8529,17.8592,20600.0
2008-08-29 15:05:00,28.22,28.22,28.2,28.21,12100.0,17.8592,17.8592,17.8466,17.8529,12100.0
2008-08-29 15:10:00,28.21,28.21,28.19,28.21,21900.0,17.8529,17.8529,17.8402,17.8529,21900.0
2008-08-29 15:15:00,28.21,28.21,28.18,28.19,23600.0,17.8529,17.8529,17.8339,17.8402,23600.0
2008-08-29 15:20:00,28.18,28.19,28.17,28.18,38000.0,17.8339,17.8402,17.8276,17.8339,38000.0
2008-08-29 15:25:00,28.18,28.19,28.15,28.16,42900.0,17.8339,17.8402,17.8149,17.8212,42900.0
2008-08-29 15:30:00,28.15,28.17,28.15,28.17,50400.0,17.8149,17.8276,17.8149,17.8276,50400.0
2008-08-29 15:35:00,28.17,28.18,28.16,28.16,44700.0,17.8276,17.8339,17.8212,17.8212,44700.0
2008-08-29 15:40:00,28.16,28.16,28.13,28.15,65400.0,17.8212,17.8212,17.8023,17.8149,65400.0
2008-08-29 15:45:00,28.14,28.15,28.12,28.13,73400.0,17.8086,17.8149,17.7959,17.8023,73400.0
2008-08-29 15:50:00,28.13,28.13,28.1,28.1,99200.0,17.8023,17.8023,17.7833,17.7833,99200.0
2008-08-29 15:55:00,28.1,28.11,28.08,28.1,105700.0,17.7833,17.7896,17.7706,17.7833,105700.0
2008-09-02 09:30:00,28.45,28.55,28.38,28.55,143700.0,18.0048,18.0681,17.9605,18.0681,143700.0
2008-09-02 09:35:00,28.55,28.63,28.55,28.63,89200.0,18.0681,18.1187,18.0681,18.1187,89200.0
2008-09-02 09:40:00,28.63,28.66,28.6,28.61,106400.0,18.1187,18.1377,18.0997,18.106,106400.0
2008-09-02 09:45:00,28.66,28.69,28.65,28.66,56700.0,18.1377,18.1567,18.1313,18.1377,56700.0
2008-09-02 09:50:00,28.66,28.66,28.62,28.65,77900.0,18.1377,18.1377,18.1124,18.1313,77900.0
2008-09-02 09:55:00,28.66,28.67,28.65,28.65,75000.0,18.1377,18.144,18.1313,18.1313,75000.0
2008-09-02 10:00:00,28.65,28.68,28.63,28.68,65100.0,18.1313,18.1503,18.1187,18.1503,65100.0
2008-09-02 10:05:00,28.67,28.68,28.63,28.63,253800.0,18.144,18.1503,18.1187,18.1187,253800.0
2008-09-02 10:10:00,28.64,28.65,28.6,28.65,185000.0,18.125,18.1313,18.0997,18.1313,185000.0
2008-09-02 10:15:00,28.65,28.66,28.64,28.64,40800.0,18.1313,18.1377,18.125,18.125,40800.0
2008-09-02 10:20:00,28.65,28.65,28.62,28.62,186100.0,18.1313,18.1313,18.1124,18.1124,186100.0
2008-09-02 10:25:00,28.63,28.63,28.6,28.62,16300.0,18.1187,18.1187,18.0997,18.1124,16300.0
2008-09-02 10:30:00,28.62,28.63,28.62,28.63,26900.0,18.1124,18.1187,18.1124,18.1187,26900.0
2008-09-02 10:35:00,28.63,28.66,28.62,28.64,54200.0,18.1187,18.1377,18.1124,18.125,54200.0
2008-09-02 10:40:00,28.64,28.64,28.62,28.62,31400.0,18.125,18.125,18.1124,18.1124,31400.0
2008-09-02 10:45:00,28.62,28.62,28.58,28.61,24800.0,18.1124,18.1124,18.087,18.106,24800.0
2008-09-02 10:50:00,28.62,28.63,28.61,28.61,38000.0,18.1124,18.1187,18.106,18.106,38000.0
2008-09-02 10:55:00,28.61,28.64,28.6,28.64,30000.0,18.106,18.125,18.0997,18.125,30000.0
2008-09-02 11:00:00,28.64,28.65,28.63,28.63,33900.0,18.125,18.1313,18.1187,18.1187,33900.0
2008-09-02 11:05:00,28.63,28.65,28.62,28.64,58200.0,18.1187,18.1313,18.1124,18.125,58200.0
2008-09-02 11:10:00,28.64,28.68,28.64,28.67,15400.0,18.125,18.1503,18.125,18.144,15400.0
2008-09-02 11:15:00,28.68,28.68,28.64,28.65,16800.0,18.1503,18.1503,18.125,18.1313,16800.0
2008-09-02 11:20:00,28.64,28.65,28.61,28.62,18800.0,18.125,18.1313,18.106,18.1124,18800.0
2008-09-02 11:25:00,28.62,28.65,28.61,28.65,21700.0,18.1124,18.1313,18.106,18.1313,21700.0
2008-09-02 11:30:00,28.65,28.68,28.65,28.68,56300.0,18.1313,18.1503,18.1313,18.1503,56300.0
2008-09-02 11:35:00,28.68,28.68,28.67,28.67,17400.0,18.1503,18.1503,18.144,18.144,17400.0
2008-09-02 11:40:00,28.67,28.68,28.66,28.67,59100.0,18.144,18.1503,18.1377,18.144,59100.0
2008-09-02 11:45:00,28.67,28.68,28.66,28.66,41700.0,18.144,18.1503,18.1377,18.1377,41700.0
2008-09-02 11:50:00,28.67,28.67,28.65,28.67,51300.0,18.144,18.144,18.1313,18.144,51300.0
2008-09-02 11:55:00,28.67,28.69,28.67,28.67,25700.0,18.144,18.1567,18.144,18.144,25700.0
2008-09-02 12:00:00,28.67,28.67,28.66,28.66,14000.0,18.144,18.144,18.1377,18.1377,14000.0
2008-09-02 12:05:00,28.67,28.68,28.66,28.68,23800.0,18.144,18.1503,18.1377,18.1503,23800.0
2008-09-02 12:10:00,28.68,28.69,28.67,28.69,40400.0,18.1503,18.1567,18.144,18.1567,40400.0
2008-09-02 12:15:00,28.69,28.7,28.68,28.69,20300.0,18.1567,18.163,18.1503,18.1567,20300.0
2008-09-02 12:20:00,28.69,28.69,28.62,28.62,19700.0,18.1567,18.1567,18.1124,18.1124,19700.0
2008-09-02 12:25:00,28.61,28.61,28.57,28.57,31000.0,18.106,18.106,18.0807,18.0807,31000.0
2008-09-02 12:30:00,28.57,28.59,28.55,28.57,41400.0,18.0807,18.0934,18.0681,18.0807,41400.0
2008-09-02 12:35:00,28.56,28.59,28.56,28.56,17600.0,18.0744,18.0934,18.0744,18.0744,17600.0
2008-09-02 12:40:00,28.57,28.57,28.54,28.56,24200.0,18.0807,18.0807,18.0617,18.0744,24200.0
2008-09-02 12:45:00,28.56,28.56,28.52,28.54,43600.0,18.0744,18.0744,18.0491,18.0617,43600.0
2008-09-02 12:50:00,28.54,28.56,28.53,28.55,20400.0,18.0617,18.0744,18.0554,18.0681,20400.0
2008-09-02 12:55:00,28.55,28.56,28.55,28.56,18400.0,18.0681,18.0744,18.0681,18.0744,18400.0
2008-09-02 13:00:00,28.56,28.57,28.55,28.57,15600.0,18.0744,18.0807,18.0681,18.0807,15600.0
2008-09-02 13:05:00,28.57,28.58,28.56,28.58,18200.0,18.0807,18.087,18.0744,18.087,18200.0
2008-09-02 13:10:00,28.58,28.6,28.57,28.58,13100.0,18.087,18.0997,18.0807,18.087,13100.0
2008-09-02 13:15:00,28.59,28.59,28.58,28.58,14600.0,18.0934,18.0934,18.087,18.087,14600.0
2008-09-02 13:20:00,28.58,28.58,28.56,28.58,24100.0,18.087,18.087,18.0744,18.087,24100.0
2008-09-02 13:25:00,28.58,28.58,28.57,28.58,11300.0,18.087,18.087,18.0807,18.087,11300.0
2008-09-02 13:30:00,28.59,28.62,28.58,28.62,18100.0,18.0934,18.1124,18.087,18.1124,18100.0
2008-09-02 13:35:00,28.62,28.62,28.6,28.61,16400.0,18.1124,18.1124,18.0997,18.106,16400.0
2008-09-02 13:40:00,28.61,28.61,28.57,28.57,19800.0,18.106,18.106,18.0807,18.0807,19800.0
2008-09-02 13:45:00,28.57,28.57,28.55,28.55,22600.0,18.0807,18.0807,18.0681,18.0681,22600.0
2008-09-02 13:50:00,28.54,28.54,28.5,28.51,41000.0,18.0617,18.0617,18.0364,18.0427,41000.0
2008-09-02 13:55:00,28.51,28.52,28.49,28.52,38500.0,18.0427,18.0491,18.0301,18.0491,38500.0
2008-09-02 14:00:00,28.51,28.53,28.5,28.52,30200.0,18.0427,18.0554,18.0364,18.0491,30200.0
2008-09-02 14:05:00,28.53,28.54,28.5,28.5,58900.0,18.0554,18.0617,18.0364,18.0364,58900.0
2008-09-02 14:10:00,28.49,28.5,28.45,28.47,30600.0,18.0301,18.0364,18.0048,18.0174,30600.0
2008-09-02 14:15:00,28.47,28.48,28.42,28.43,51400.0,18.0174,18.0238,17.9858,17.9921,51400.0
2008-09-02 14:20:00,28.43,28.47,28.42,28.47,52100.0,17.9921,18.0174,17.9858,18.0174,52100.0
2008-09-02 14:25:00,28.48,28.51,28.47,28.47,24600.0,18.0238,18.0427,18.0174,18.0174,24600.0
2008-09-02 14:30:00,28.47,28.5,28.47,28.49,31100.0,18.0174,18.0364,18.0174,18.0301,31100.0
2008-09-02 14:35:00,28.49,28.49,28.45,28.45,24900.0,18.0301,18.0301,18.0048,18.0048,24900.0
2008-09-02 14:40:00,28.45,28.48,28.45,28.47,27600.0,18.0048,18.0238,18.0048,18.0174,27600.0
2008-09-02 14:45:00,28.47,28.49,28.45,28.48,21300.0,18.0174,18.0301,18.0048,18.0238,21300.0
2008-09-02 14:50:00,28.48,28.48,28.43,28.43,30700.0,18.0238,18.0238,17.9921,17.9921,30700.0
2008-09-02 14:55:00,28.44,28.45,28.42,28.43,23400.0,17.9984,18.0048,17.9858,17.9921,23400.0
2008-09-02 15:00:00,28.43,28.43,28.41,28.41,17500.0,17.9921,17.9921,17.9795,17.9795,17500.0
2008-09-02 15:05:00,28.41,28.44,28.41,28.43,30300.0,17.9795,17.9984,17.9795,17.9921,30300.0
2008-09-02 15:10:00,28.43,28.44,28.42,28.43,28400.0,17.9921,17.9984,17.9858,17.9921,28400.0
2008-09-02 15:15:00,28.43,28.44,28.4,28.41,52100.0,17.9921,17.9984,17.9731,17.9795,52100.0
2008-09-02 15:20:00,28.42,28.44,28.4,28.43,84600.0,17.9858,17.9984,17.9731,17.9921,84600.0
2008-09-02 15:25:00,28.43,28.45,28.4,28.44,47000.0,17.9921,18.0048,17.9731,17.9984,47000.0
2008-09-02 15:30:00,28.44,28.46,28.43,28.45,45100.0,17.9984,18.0111,17.9921,18.0048,45100.0
2008-09-02 15:35:00,28.45,28.45,28.42,28.44,49400.0,18.0048,18.0048,17.9858,17.9984,49400.0
2008-09-02 15:40:00,28.44,28.45,28.4,28.41,44400.0,17.9984,18.0048,17.9731,17.9795,44400.0
2008-09-02 15:45:00,28.41,28.43,28.39,28.42,41100.0,17.9795,17.9921,17.9668,17.9858,41100.0
2008-09-02 15:50:00,28.42,28.42,28.39,28.41,49100.0,17.9858,17.9858,17.9668,17.9795,49100.0
2008-09-02 15:55:00,28.41,28.42,28.39,28.41,175300.0,17.9795,17.9858,17.9668,17.9795,175300.0
2008-09-03 09:30:00,28.36,28.39,28.33,28.34,17100.0,17.9478,17.9668,17.9288,17.9352,17100.0
2008-09-03 09:35:00,28.35,28.37,28.32,28.32,56600.0,17.9415,17.9541,17.9225,17.9225,56600.0
2008-09-03 09:40:00,28.31,28.33,28.29,28.33,110900.0,17.9162,17.9288,17.9035,17.9288,110900.0
2008-09-03 09:45:00,28.33,28.41,28.3,28.41,86200.0,17.9288,17.9795,17.9098,17.9795,86200.0
2008-09-03 09:50:00,28.43,28.44,28.41,28.42,13800.0,17.9921,17.9984,17.9795,17.9858,13800.0
2008-09-03 09:55:00,28.43,28.44,28.4,28.41,10300.0,17.9921,17.9984,17.9731,17.9795,10300.0
2008-09-03 10:00:00,28.42,28.45,28.41,28.43,10500.0,17.9858,18.0048,17.9795,17.9921,10500.0
2008-09-03 10:05:00,28.43,28.45,28.39,28.39,94200.0,17.9921,18.0048,17.9668,17.9668,94200.0
2008-09-03 10:10:00,28.39,28.39,28.36,28.39,57900.0,17.9668,17.9668,17.9478,17.9668,57900.0
2008-09-03 10:15:00,28.39,28.39,28.36,28.37,63000.0,17.9668,17.9668,17.9478,17.9541,63000.0
2008-09-03 10:20:00,28.37,28.4,28.36,28.4,53100.0,17.9541,17.9731,17.9478,17.9731,53100.0
2008-09-03 10:25:00,28.41,28.42,28.4,28.41,69300.0,17.9795,17.9858,17.9731,17.9795,69300.0
2008-09-03 10:30:00,28.41,28.44,28.41,28.44,70700.0,17.9795,17.9984,17.9795,17.9984,70700.0
2008-09-03 10:35:00,28.44,28.49,28.44,28.49,45600.0,17.9984,18.0301,17.9984,18.0301,45600.0
2008-09-03 10:40:00,28.5,28.52,28.5,28.51,8500.0,18.0364,18.0491,18.0364,18.0427,8500.0
2008-09-03 10:45:00,28.5,28.51,28.45,28.46,56900.0,18.0364,18.0427,18.0048,18.0111,56900.0
2008-09-03 10:50:00,28.46,28.46,28.43,28.43,24900.0,18.0111,18.0111,17.9921,17.9921,24900.0
2008-09-03 10:55:00,28.42,28.45,28.42,28.44,57500.0,17.9858,18.0048,17.9858,17.9984,57500.0
2008-09-03 11:00:00,28.44,28.48,28.44,28.48,8700.0,17.9984,18.0238,17.9984,18.0238,8700.0
2008-09-03 11:05:00,28.48,28.52,28.48,28.5,13800.0,18.0238,18.0491,18.0238,18.0364,13800.0
2008-09-03 11:10:00,28.49,28.49,28.43,28.43,15400.0,18.0301,18.0301,17.9921,17.9921,15400.0
2008-09-03 11:15:00,28.42,28.42,28.37,28.4,10300.0,17.9858,17.9858,17.9541,17.9731,10300.0
2008-09-03 11:20:00,28.4,28.43,28.4,28.42,11300.0,17.9731,17.9921,17.9731,17.9858,11300.0
2008-09-03 11:25:00,28.43,28.45,28.42,28.42,12700.0,17.9921,18.0048,17.9858,17.9858,12700.0
2008-09-03 11:30:00,28.42,28.43,28.38,28.4,14100.0,17.9858,17.9921,17.9605,17.9731,14100.0
2008-09-03 11:35:00,28.39,28.39,28.36,28.39,11000.0,17.9668,17.9668,17.9478,17.9668,11000.0
2008-09-03 11:40:00,28.39,28.39,28.38,28.38,6800.0,17.9668,17.9668,17.9605,17.9605,6800.0
2008-09-03 11:45:00,28.39,28.39,28.35,28.37,12100.0,17.9668,17.9668,17.9415,17.9541,12100.0
2008-09-03 11:50:00,28.36,28.37,28.35,28.37,3700.0,17.9478,17.9541,17.9415,17.9541,3700.0
2008-09-03 11:55:00,28.37,28.37,28.33,28.34,7200.0,17.9541,17.9541,17.9288,17.9352,7200.0
2008-09-03 12:00:00,28.34,28.35,28.3,28.35,13500.0,17.9352,17.9415,17.9098,17.9415,13500.0
2008-09-03 12:05:00,28.35,28.37,28.33,28.33,8400.0,17.9415,17.9541,17.9288,17.9288,8400.0
2008-09-03 12:10:00,28.33,28.35,28.32,28.35,3800.0,17.9288,17.9415,17.9225,17.9415,3800.0
2008-09-03 12:15:00,28.36,28.38,28.35,28.37,3500.0,17.9478,17.9605,17.9415,17.9541,3500.0
2008-09-03 12:20:00,28.36,28.39,28.35,28.39,8200.0,17.9478,17.9668,17.9415,17.9668,8200.0
2008-09-03 12:25:00,28.39,28.4,28.38,28.38,1100.0,17.9668,17.9731,17.9605,17.9605,1100.0
2008-09-03 12:30:00,28.39,28.39,28.34,28.34,6500.0,17.9668,17.9668,17.9352,17.9352,6500.0
2008-09-03 12:35:00,28.34,28.37,28.33,28.37,5700.0,17.9352,17.9541,17.9288,17.9541,5700.0
2008-09-03 12:40:00,28.37,28.37,28.34,28.35,4800.0,17.9541,17.9541,17.9352,17.9415,4800.0
2008-09-03 12:45:00,28.35,28.35,28.34,28.34,4400.0,17.9415,17.9415,17.9352,17.9352,4400.0
2008-09-03 12:50:00,28.35,28.36,28.34,28.36,3600.0,17.9415,17.9478,17.9352,17.9478,3600.0
2008-09-03 12:55:00,28.36,28.36,28.33,28.35,4900.0,17.9478,17.9478,17.9288,17.9415,4900.0
2008-09-03 13:00:00,28.34,28.34,28.31,28.34,4100.0,17.9352,17.9352,17.9162,17.9352,4100.0
2008-09-03 13:05:00,28.35,28.38,28.35,28.36,4700.0,17.9415,17.9605,17.9415,17.9478,4700.0
2008-09-03 13:10:00,28.36,28.36,28.34,28.36,4500.0,17.9478,17.9478,17.9352,17.9478,4500.0
2008-09-03 13:15:00,28.35,28.36,28.34,28.35,8700.0,17.9415,17.9478,17.9352,17.9415,8700.0
2008-09-03 13:20:00,28.35,28.36,28.34,28.35,3400.0,17.9415,17.9478,17.9352,17.9415,3400.0
2008-09-03 13:25:00,28.34,28.34,28.33,28.34,79700.0,17.9352,17.9352,17.9288,17.9352,79700.0
2008-09-03 13:30:00,28.34,28.36,28.33,28.34,20100.0,17.9352,17.9478,17.9288,17.9352,20100.0
2008-09-03 13:35:00,28.34,28.35,28.34,28.35,800.0,17.9352,17.9415,17.9352,17.9415,800.0
2008-09-03 13:40:00,28.35,28.35,28.33,28.34,15800.0,17.9415,17.9415,17.9288,17.9352,15800.0
2008-09-03 13:45:00,28.35,28.36,28.34,28.34,252400.0,17.9415,17.9478,17.9352,17.9352,252400.0
2008-09-03 13:50:00,28.34,28.34,28.32,28.34,66000.0,17.9352,17.9352,17.9225,17.9352,66000.0
2008-09-03 13:55:00,28.34,28.34,28.33,28.34,3700.0,17.9352,17.9352,17.9288,17.9352,3700.0
2008-09-03 14:00:00,28.33,28.38,28.28,28.38,52700.0,17.9288,17.9605,17.8972,17.9605,52700.0
2008-09-03 14:05:00,28.37,28.37,28.33,28.34,41900.0,17.9541,17.9541,17.9288,17.9352,41900.0
2008-09-03 14:10:00,28.32,28.32,28.28,28.31,9400.0,17.9225,17.9225,17.8972,17.9162,9400.0
2008-09-03 14:15:00,28.3,28.32,28.3,28.31,3900.0,17.9098,17.9225,17.9098,17.9162,3900.0
2008-09-03 14:20:00,28.31,28.31,28.27,28.29,16300.0,17.9162,17.9162,17.8909,17.9035,16300.0
2008-09-03 14:25:00,28.29,28.32,28.29,28.3,10600.0,17.9035,17.9225,17.9035,17.9098,10600.0
2008-09-03 14:30:00,28.3,28.32,28.3,28.32,19200.0,17.9098,17.9225,17.9098,17.9225,19200.0
2008-09-03 14:35:00,28.31,28.34,28.3,28.34,70700.0,17.9162,17.9352,17.9098,17.9352,70700.0
2008-09-03 14:40:00,28.34,28.35,28.33,28.34,9200.0,17.9352,17.9415,17.9288,17.9352,9200.0
2008-09-03 14:45:00,28.34,28.34,28.32,28.32,10200.0,17.9352,17.9352,17.9225,17.9225,10200.0
2008-09-03 14:50:00,28.32,28.32,28.29,28.29,12700.0,17.9225,17.9225,17.9035,17.9035,12700.0
2008-09-03 14:55:00,28.29,28.33,28.29,28.32,10900.0,17.9035,17.9288,17.9035,17.9225,10900.0
2008-09-03 15:00:00,28.33,28.35,28.32,28.34,14900.0,17.9288,17.9415,17.9225,17.9352,14900.0
2008-09-03 15:05:00,28.33,28.33,28.3,28.31,12800.0,17.9288,17.9288,17.9098,17.9162,12800.0
2008-09-03 15:10:00,28.3,28.32,28.29,28.32,12300.0,17.9098,17.9225,17.9035,17.9225,12300.0
2008-09-03 15:15:00,28.32,28.33,28.29,28.32,23700.0,17.9225,17.9288,17.9035,17.9225,23700.0
2008-09-03 15:20:00,28.33,28.41,28.32,28.38,27000.0,17.9288,17.9795,17.9225,17.9605,27000.0
2008-09-03 15:25:00,28.39,28.4,28.35,28.35,19000.0,17.9668,17.9731,17.9415,17.9415,19000.0
2008-09-03 15:30:00,28.35,28.36,28.34,28.36,22300.0,17.9415,17.9478,17.9352,17.9478,22300.0
2008-09-03 15:35:00,28.37,28.42,28.37,28.4,21200.0,17.9541,17.9858,17.9541,17.9731,21200.0
2008-09-03 15:40:00,28.41,28.41,28.37,28.37,11800.0,17.9795,17.9795,17.9541,17.9541,11800.0
2008-09-03 15:45:00,28.38,28.39,28.36,28.38,18000.0,17.9605,17.9668,17.9478,17.9605,18000.0
2008-09-03 15:50:00,28.37,28.4,28.37,28.4,19600.0,17.9541,17.9731,17.9541,17.9731,19600.0
2008-09-03 15:55:00,28.39,28.4,28.37,28.38,41500.0,17.9668,17.9731,17.9541,17.9605,41500.0
2008-09-04 09:30:00,28.48,28.48,28.22,28.27,47600.0,18.0238,18.0238,17.8592,17.8909,47600.0
2008-09-04 09:35:00,28.26,28.32,28.26,28.32,29300.0,17.8845,17.9225,17.8845,17.9225,29300.0
2008-09-04 09:40:00,28.32,28.34,28.3,28.34,42000.0,17.9225,17.9352,17.9098,17.9352,42000.0
2008-09-04 09:45:00,28.35,28.36,28.27,28.31,19200.0,17.9415,17.9478,17.8909,17.9162,19200.0
2008-09-04 09:50:00,28.32,28.37,28.32,28.35,62200.0,17.9225,17.9541,17.9225,17.9415,62200.0
2008-09-04 09:55:00,28.36,28.4,28.34,28.37,43300.0,17.9478,17.9731,17.9352,17.9541,43300.0
2008-09-04 10:00:00,28.36,28.42,28.35,28.42,58300.0,17.9478,17.9858,17.9415,17.9858,58300.0
2008-09-04 10:05:00,28.42,28.46,28.42,28.45,35400.0,17.9858,18.0111,17.9858,18.0048,35400.0
2008-09-04 10:10:00,28.45,28.48,28.44,28.45,144700.0,18.0048,18.0238,17.9984,18.0048,144700.0
2008-09-04 10:15:00,28.44,28.46,28.43,28.45,18400.0,17.9984,18.0111,17.9921,18.0048,18400.0
2008-09-04 10:20:00,28.46,28.46,28.42,28.45,21200.0,18.0111,18.0111,17.9858,18.0048,21200.0
2008-09-04 10:25:00,28.44,28.45,28.43,28.44,14100.0,17.9984,18.0048,17.9921,17.9984,14100.0
2008-09-04 10:30:00,28.44,28.44,28.32,28.33,40300.0,17.9984,17.9984,17.9225,17.9288,40300.0
2008-09-04 10:35:00,28.33,28.35,28.27,28.3,27900.0,17.9288,17.9415,17.8909,17.9098,27900.0
2008-09-04 10:40:00,28.3,28.3,28.24,28.27,19800.0,17.9098,17.9098,17.8719,17.8909,19800.0
2008-09-04 10:45:00,28.28,28.31,28.26,28.28,23600.0,17.8972,17.9162,17.8845,17.8972,23600.0
2008-09-04 10:50:00,28.27,28.32,28.27,28.3,5700.0,17.8909,17.9225,17.8909,17.9098,5700.0
2008-09-04 10:55:00,28.3,28.31,28.29,28.31,40600.0,17.9098,17.9162,17.9035,17.9162,40600.0
2008-09-04 11:00:00,28.31,28.32,28.26,28.28,46400.0,17.9162,17.9225,17.8845,17.8972,46400.0
2008-09-04 11:05:00,28.3,28.34,28.3,28.34,11300.0,17.9098,17.9352,17.9098,17.9352,11300.0
2008-09-04 11:10:00,28.33,28.33,28.31,28.32,7800.0,17.9288,17.9288,17.9162,17.9225,7800.0
2008-09-04 11:15:00,28.29,28.35,28.29,28.34,10600.0,17.9035,17.9415,17.9035,17.9352,10600.0
2008-09-04 11:20:00,28.34,28.35,28.26,28.28,20400.0,17.9352,17.9415,17.8845,17.8972,20400.0
2008-09-04 11:25:00,28.29,28.33,28.29,28.31,13000.0,17.9035,17.9288,17.9035,17.9162,13000.0
2008-09-04 11:30:00,28.31,28.31,28.28,28.28,15700.0,17.9162,17.9162,17.8972,17.8972,15700.0
2008-09-04 11:35:00,28.28,28.3,28.27,28.29,7800.0,17.8972,17.9098,17.8909,17.9035,7800.0
2008-09-04 11:40:00,28.3,28.31,28.29,28.3,31400.0,17.9098,17.9162,17.9035,17.9098,31400.0
2008-09-04 11:45:00,28.28,28.33,28.28,28.32,64000.0,17.8972,17.9288,17.8972,17.9225,64000.0
2008-09-04 11:50:00,28.33,28.35,28.31,28.31,21700.0,17.9288,17.9415,17.9162,17.9162,21700.0
2008-09-04 11:55:00,28.31,28.32,28.27,28.27,11000.0,17.9162,17.9225,17.8909,17.8909,11000.0
2008-09-04 12:00:00,28.28,28.3,28.27,28.3,16400.0,17.8972,17.9098,17.8909,17.9098,16400.0
2008-09-04 12:05:00,28.29,28.32,28.29,28.3,19400.0,17.9035,17.9225,17.9035,17.9098,19400.0
2008-09-04 12:10:00,28.31,28.31,28.28,28.31,6600.0,17.9162,17.9162,17.8972,17.9162,6600.0
2008-09-04 12:15:00,28.3,28.34,28.3,28.34,6800.0,17.9098,17.9352,17.9098,17.9352,6800.0
2008-09-04 12:20:00,28.34,28.34,28.33,28.33,9300.0,17.9352,17.9352,17.9288,17.9288,9300.0
2008-09-04 12:25:00,28.33,28.33,28.31,28.33,11100.0,17.9288,17.9288,17.9162,17.9288,11100.0
2008-09-04 12:30:00,28.33,28.33,28.31,28.33,10200.0,17.9288,17.9288,17.9162,17.9288,10200.0
2008-09-04 12:35:00,28.32,28.33,28.32,28.32,178500.0,17.9225,17.9288,17.9225,17.9225,178500.0
2008-09-04 12:40:00,28.32,28.33,28.31,28.33,60000.0,17.9225,17.9288,17.9162,17.9288,60000.0
2008-09-04 12:45:00,28.3,28.3,28.29,28.29,5400.0,17.9098,17.9098,17.9035,17.9035,5400.0
2008-09-04 12:50:00,28.29,28.31,28.28,28.3,48600.0,17.9035,17.9162,17.8972,17.9098,48600.0
2008-09-04 12:55:00,28.3,28.33,28.3,28.32,101800.0,17.9098,17.9288,17.9098,17.9225,101800.0
2008-09-04 13:00:00,28.33,28.35,28.32,28.35,6300.0,17.9288,17.9415,17.9225,17.9415,6300.0
2008-09-04 13:05:00,28.34,28.34,28.32,28.33,23300.0,17.9352,17.9352,17.9225,17.9288,23300.0
2008-09-04 13:10:00,28.33,28.35,28.33,28.33,20500.0,17.9288,17.9415,17.9288,17.9288,20500.0
2008-09-04 13:15:00,28.32,28.34,28.32,28.33,12700.0,17.9225,17.9352,17.9225,17.9288,12700.0
2008-09-04 13:20:00,28.32,28.33,28.29,28.29,11300.0,17.9225,17.9288,17.9035,17.9035,11300.0
2008-09-04 13:25:00,28.28,28.28,28.25,28.27,17300.0,17.8972,17.8972,17.8782,17.8909,17300.0
2008-09-04 13:30:00,28.27,28.28,28.23,28.24,33300.0,17.8909,17.8972,17.8655,17.8719,33300.0
2008-09-04 13:35:00,28.25,28.26,28.23,28.24,156300.0,17.8782,17.8845,17.8655,17.8719,156300.0
2008-09-04 13:40:00,28.25,28.27,28.24,28.25,33400.0,17.8782,17.8909,17.8719,17.8782,33400.0
2008-09-04 13:45:00,28.25,28.26,28.23,28.26,14000.0,17.8782,17.8845,17.8655,17.8845,14000.0
2008-09-04 13:50:00,28.25,28.26,28.24,28.26,2300.0,17.8782,17.8845,17.8719,17.8845,2300.0
2008-09-04 13:55:00,28.25,28.27,28.25,28.27,5600.0,17.8782,17.8909,17.8782,17.8909,5600.0
2008-09-04 14:00:00,28.28,28.28,28.24,28.25,6500.0,17.8972,17.8972,17.8719,17.8782,6500.0
2008-09-04 14:05:00,28.24,28.24,28.22,28.22,12200.0,17.8719,17.8719,17.8592,17.8592,12200.0
2008-09-04 14:10:00,28.22,28.23,28.16,28.2,27500.0,17.8592,17.8655,17.8212,17.8466,27500.0
2008-09-04 14:15:00,28.2,28.2,28.19,28.19,2400.0,17.8466,17.8466,17.8402,17.8402,2400.0
2008-09-04 14:20:00,28.2,28.23,28.19,28.19,9800.0,17.8466,17.8655,17.8402,17.8402,9800.0
2008-09-04 14:25:00,28.21,28.25,28.2,28.24,8900.0,17.8529,17.8782,17.8466,17.8719,8900.0
2008-09-04 14:30:00,28.22,28.23,28.2,28.2,13300.0,17.8592,17.8655,17.8466,17.8466,13300.0
2008-09-04 14:35:00,28.2,28.23,28.2,28.21,61700.0,17.8466,17.8655,17.8466,17.8529,61700.0
2008-09-04 14:40:00,28.21,28.22,28.2,28.2,9600.0,17.8529,17.8592,17.8466,17.8466,9600.0
2008-09-04 14:45:00,28.2,28.2,28.17,28.17,11700.0,17.8466,17.8466,17.8276,17.8276,11700.0
2008-09-04 14:50:00,28.17,28.18,28.16,28.17,22200.0,17.8276,17.8339,17.8212,17.8276,22200.0
2008-09-04 14:55:00,28.17,28.19,28.17,28.18,65600.0,17.8276,17.8402,17.8276,17.8339,65600.0
2008-09-04 15:00:00,28.19,28.2,28.18,28.19,73300.0,17.8402,17.8466,17.8339,17.8402,73300.0
2008-09-04 15:05:00,28.18,28.22,28.17,28.17,40800.0,17.8339,17.8592,17.8276,17.8276,40800.0
2008-09-04 15:10:00,28.16,28.19,28.14,28.15,50700.0,17.8212,17.8402,17.8086,17.8149,50700.0
2008-09-04 15:15:00,28.14,28.16,28.11,28.11,26300.0,17.8086,17.8212,17.7896,17.7896,26300.0
2008-09-04 15:20:00,28.12,28.12,28.09,28.11,39800.0,17.7959,17.7959,17.7769,17.7896,39800.0
2008-09-04 15:25:00,28.11,28.13,28.1,28.13,19500.0,17.7896,17.8023,17.7833,17.8023,19500.0
2008-09-04 15:30:00,28.12,28.13,28.09,28.12,68400.0,17.7959,17.8023,17.7769,17.7959,68400.0
2008-09-04 15:35:00,28.13,28.15,28.12,28.13,37100.0,17.8023,17.8149,17.7959,17.8023,37100.0
2008-09-04 15:40:00,28.12,28.14,28.09,28.12,58100.0,17.7959,17.8086,17.7769,17.7959,58100.0
2008-09-04 15:45:00,28.12,28.12,28.1,28.11,24100.0,17.7959,17.7959,17.7833,17.7896,24100.0
2008-09-04 15:50:00,28.11,28.14,28.1,28.12,271200.0,17.7896,17.8086,17.7833,17.7959,271200.0
2008-09-04 15:55:00,28.12,28.13,28.04,28.06,367500.0,17.7959,17.8023,17.7453,17.758,367500.0
2008-09-05 09:30:00,28.06,28.13,28.04,28.1,119400.0,17.758,17.8023,17.7453,17.7833,119400.0
2008-09-05 09:35:00,28.1,28.11,28.02,28.03,39200.0,17.7833,17.7896,17.7326,17.739,39200.0
2008-09-05 09:40:00,28.03,28.11,28.03,28.09,89300.0,17.739,17.7896,17.739,17.7769,89300.0
2008-09-05 09:45:00,28.09,28.12,28.07,28.07,115300.0,17.7769,17.7959,17.7643,17.7643,115300.0
2008-09-05 09:50:00,28.07,28.15,28.07,28.15,1260500.0,17.7643,17.8149,17.7643,17.8149,1260500.0
2008-09-05 09:55:00,28.14,28.14,28.08,28.09,203300.0,17.8086,17.8086,17.7706,17.7769,203300.0
2008-09-05 10:00:00,28.09,28.13,28.05,28.13,100400.0,17.7769,17.8023,17.7516,17.8023,100400.0
2008-09-05 10:05:00,28.12,28.12,28.02,28.05,47300.0,17.7959,17.7959,17.7326,17.7516,47300.0
2008-09-05 10:10:00,28.04,28.06,28.0,28.04,69400.0,17.7453,17.758,17.72,17.7453,69400.0
2008-09-05 10:15:00,28.05,28.1,28.04,28.05,140000.0,17.7516,17.7833,17.7453,17.7516,140000.0
2008-09-05 10:20:00,28.06,28.12,28.06,28.07,93300.0,17.758,17.7959,17.758,17.7643,93300.0
2008-09-05 10:25:00,28.06,28.11,28.06,28.09,65600.0,17.758,17.7896,17.758,17.7769,65600.0
2008-09-05 10:30:00,28.1,28.1,28.07,28.08,514000.0,17.7833,17.7833,17.7643,17.7706,514000.0
2008-09-05 10:35:00,28.08,28.12,28.06,28.06,842000.0,17.7706,17.7959,17.758,17.758,842000.0
2008-09-05 10:40:00,28.07,28.07,28.03,28.07,823800.0,17.7643,17.7643,17.739,17.7643,823800.0
2008-09-05 10:45:00,28.07,28.09,28.03,28.04,89700.0,17.7643,17.7769,17.739,17.7453,89700.0
2008-09-05 10:50:00,28.04,28.05,28.02,28.05,29300.0,17.7453,17.7516,17.7326,17.7516,29300.0
2008-09-05 10:55:00,28.04,28.04,27.98,27.99,104000.0,17.7453,17.7453,17.7073,17.7137,104000.0
2008-09-05 11:00:00,27.99,28.0,27.94,27.95,220800.0,17.7137,17.72,17.682,17.6883,220800.0
2008-09-05 11:05:00,27.96,28.0,27.96,27.97,33900.0,17.6947,17.72,17.6947,17.701,33900.0
2008-09-05 11:10:00,27.97,27.97,27.92,27.93,61300.0,17.701,17.701,17.6694,17.6757,61300.0
2008-09-05 11:15:00,27.93,27.96,27.93,27.94,49000.0,17.6757,17.6947,17.6757,17.682,49000.0
2008-09-05 11:20:00,27.94,27.97,27.94,27.96,68800.0,17.682,17.701,17.682,17.6947,68800.0
2008-09-05 11:25:00,27.95,28.02,27.95,28.01,78900.0,17.6883,17.7326,17.6883,17.7263,78900.0
2008-09-05 11:30:00,28.01,28.02,28.0,28.0,31500.0,17.7263,17.7326,17.72,17.72,31500.0
2008-09-05 11:35:00,28.0,28.06,28.0,28.04,50800.0,17.72,17.758,17.72,17.7453,50800.0
2008-09-05 11:40:00,28.04,28.08,28.04,28.07,164700.0,17.7453,17.7706,17.7453,17.7643,164700.0
2008-09-05 11:45:00,28.06,28.1,28.06,28.09,23000.0,17.758,17.7833,17.758,17.7769,23000.0
2008-09-05 11:50:00,28.09,28.14,28.08,28.11,36700.0,17.7769,17.8086,17.7706,17.7896,36700.0
2008-09-05 11:55:00,28.1,28.16,28.09,28.11,23200.0,17.7833,17.8212,17.7769,17.7896,23200.0
2008-09-05 12:00:00,28.11,28.13,28.1,28.1,17300.0,17.7896,17.8023,17.7833,17.7833,17300.0
2008-09-05 12:05:00,28.1,28.12,28.1,28.1,19600.0,17.7833,17.7959,17.7833,17.7833,19600.0
2008-09-05 12:10:00,28.09,28.09,28.06,28.07,13400.0,17.7769,17.7769,17.758,17.7643,13400.0
2008-09-05 12:15:00,28.07,28.09,28.06,28.09,29700.0,17.7643,17.7769,17.758,17.7769,29700.0
2008-09-05 12:20:00,28.09,28.1,28.08,28.09,28800.0,17.7769,17.7833,17.7706,17.7769,28800.0
2008-09-05 12:25:00,28.09,28.16,28.08,28.15,9900.0,17.7769,17.8212,17.7706,17.8149,9900.0
2008-09-05 12:30:00,28.16,28.18,28.12,28.12,15400.0,17.8212,17.8339,17.7959,17.7959,15400.0
2008-09-05 12:35:00,28.12,28.16,28.12,28.14,17000.0,17.7959,17.8212,17.7959,17.8086,17000.0
2008-09-05 12:40:00,28.15,28.16,28.13,28.16,38900.0,17.8149,17.8212,17.8023,17.8212,38900.0
2008-09-05 12:45:00,28.16,28.17,28.14,28.15,41600.0,17.8212,17.8276,17.8086,17.8149,41600.0
2008-09-05 12:50:00,28.14,28.2,28.13,28.17,25600.0,17.8086,17.8466,17.8023,17.8276,25600.0
2008-09-05 12:55:00,28.16,28.17,28.12,28.13,6900.0,17.8212,17.8276,17.7959,17.8023,6900.0
2008-09-05 13:00:00,28.13,28.14,28.11,28.11,16600.0,17.8023,17.8086,17.7896,17.7896,16600.0
2008-09-05 13:05:00,28.12,28.15,28.12,28.14,6900.0,17.7959,17.8149,17.7959,17.8086,6900.0
2008-09-05 13:10:00,28.13,28.15,28.13,28.13,28500.0,17.8023,17.8149,17.8023,17.8023,28500.0
2008-09-05 13:15:00,28.14,28.14,28.12,28.12,59400.0,17.8086,17.8086,17.7959,17.7959,59400.0
2008-09-05 13:20:00,28.13,28.13,28.11,28.12,31300.0,17.8023,17.8023,17.7896,17.7959,31300.0
2008-09-05 13:25:00,28.13,28.15,28.12,28.14,7300.0,17.8023,17.8149,17.7959,17.8086,7300.0
2008-09-05 13:30:00,28.14,28.18,28.13,28.16,22000.0,17.8086,17.8339,17.8023,17.8212,22000.0
2008-09-05 13:35:00,28.16,28.16,28.11,28.11,16700.0,17.8212,17.8212,17.7896,17.7896,16700.0
2008-09-05 13:40:00,28.12,28.16,28.12,28.15,37100.0,17.7959,17.8212,17.7959,17.8149,37100.0
2008-09-05 13:45:00,28.15,28.15,28.13,28.14,18800.0,17.8149,17.8149,17.8023,17.8086,18800.0
2008-09-05 13:50:00,28.13,28.15,28.12,28.14,126900.0,17.8023,17.8149,17.7959,17.8086,126900.0
2008-09-05 13:55:00,28.15,28.19,28.15,28.19,299600.0,17.8149,17.8402,17.8149,17.8402,299600.0
2008-09-05 14:00:00,28.19,28.19,28.13,28.16,77400.0,17.8402,17.8402,17.8023,17.8212,77400.0
2008-09-05 14:05:00,28.15,28.16,28.14,28.15,37200.0,17.8149,17.8212,17.8086,17.8149,37200.0
2008-09-05 14:10:00,28.15,28.18,28.14,28.18,41300.0,17.8149,17.8339,17.8086,17.8339,41300.0
2008-09-05 14:15:00,28.17,28.2,28.16,28.2,112400.0,17.8276,17.8466,17.8212,17.8466,112400.0
2008-09-05 14:20:00,28.21,28.22,28.19,28.21,58300.0,17.8529,17.8592,17.8402,17.8529,58300.0
2008-09-05 14:25:00,28.21,28.22,28.2,28.21,11700.0,17.8529,17.8592,17.8466,17.8529,11700.0
2008-09-05 14:30:00,28.22,28.25,28.19,28.22,120300.0,17.8592,17.8782,17.8402,17.8592,120300.0
2008-09-05 14:35:00,28.22,28.26,28.22,28.24,215800.0,17.8592,17.8845,17.8592,17.8719,215800.0
2008-09-05 14:40:00,28.25,28.28,28.24,28.28,11100.0,17.8782,17.8972,17.8719,17.8972,11100.0
2008-09-05 14:45:00,28.27,28.29,28.26,28.29,32300.0,17.8909,17.9035,17.8845,17.9035,32300.0
2008-09-05 14:50:00,28.29,28.31,28.27,28.29,17200.0,17.9035,17.9162,17.8909,17.9035,17200.0
2008-09-05 14:55:00,28.29,28.33,28.29,28.32,57800.0,17.9035,17.9288,17.9035,17.9225,57800.0
2008-09-05 15:00:00,28.31,28.31,28.29,28.3,29700.0,17.9162,17.9162,17.9035,17.9098,29700.0
2008-09-05 15:05:00,28.3,28.3,28.28,28.28,40300.0,17.9098,17.9098,17.8972,17.8972,40300.0
2008-09-05 15:10:00,28.28,28.3,28.27,28.29,24600.0,17.8972,17.9098,17.8909,17.9035,24600.0
2008-09-05 15:15:00,28.29,28.35,28.29,28.35,598900.0,17.9035,17.9415,17.9035,17.9415,598900.0
2008-09-05 15:20:00,28.34,28.34,28.32,28.32,17800.0,17.9352,17.9352,17.9225,17.9225,17800.0
2008-09-05 15:25:00,28.34,28.35,28.32,28.35,76500.0,17.9352,17.9415,17.9225,17.9415,76500.0
2008-09-05 15:30:00,28.35,28.36,28.34,28.35,7800.0,17.9415,17.9478,17.9352,17.9415,7800.0
2008-09-05 15:35:00,28.35,28.36,28.34,28.36,191700.0,17.9415,17.9478,17.9352,17.9478,191700.0
2008-09-05 15:40:00,28.35,28.36,28.34,28.36,262300.0,17.9415,17.9478,17.9352,17.9478,262300.0
2008-09-05 15:45:00,28.35,28.37,28.35,28.36,26200.0,17.9415,17.9541,17.9415,17.9478,26200.0
2008-09-05 15:50:00,28.35,28.4,28.34,28.38,61800.0,17.9415,17.9731,17.9352,17.9605,61800.0
2008-09-05 15:55:00,28.38,28.39,28.32,28.32,220200.0,17.9605,17.9668,17.9225,17.9225,220200.0
2008-09-08 09:30:00,28.77,28.93,28.63,28.67,120800.0,18.2073,18.3085,18.1187,18.144,120800.0
2008-09-08 09:35:00,28.65,28.67,28.63,28.66,10000.0,18.1313,18.144,18.1187,18.1377,10000.0
2008-09-08 09:40:00,28.66,28.67,28.64,28.67,15600.0,18.1377,18.144,18.125,18.144,15600.0
2008-09-08 09:45:00,28.67,28.74,28.67,28.73,18600.0,18.144,18.1883,18.144,18.182,18600.0
2008-09-08 09:50:00,28.72,28.72,28.69,28.69,63200.0,18.1756,18.1756,18.1567,18.1567,63200.0
2008-09-08 09:55:00,28.69,28.73,28.69,28.72,19400.0,18.1567,18.182,18.1567,18.1756,19400.0
2008-09-08 10:00:00,28.71,28.72,28.69,28.72,13800.0,18.1693,18.1756,18.1567,18.1756,13800.0
2008-09-08 10:05:00,28.72,28.77,28.71,28.77,19600.0,18.1756,18.2073,18.1693,18.2073,19600.0
2008-09-08 10:10:00,28.78,28.78,28.75,28.77,8700.0,18.2136,18.2136,18.1946,18.2073,8700.0
2008-09-08 10:15:00,28.76,28.78,28.76,28.78,13500.0,18.201,18.2136,18.201,18.2136,13500.0
2008-09-08 10:20:00,28.78,28.85,28.78,28.84,100800.0,18.2136,18.2579,18.2136,18.2516,100800.0
2008-09-08 10:25:00,28.84,28.85,28.81,28.81,21800.0,18.2516,18.2579,18.2326,18.2326,21800.0
2008-09-08 10:30:00,28.82,28.85,28.8,28.8,19000.0,18.2389,18.2579,18.2263,18.2263,19000.0
2008-09-08 10:35:00,28.8,28.85,28.8,28.85,16400.0,18.2263,18.2579,18.2263,18.2579,16400.0
2008-09-08 10:40:00,28.85,28.85,28.8,28.81,21700.0,18.2579,18.2579,18.2263,18.2326,21700.0
2008-09-08 10:45:00,28.81,28.83,28.81,28.82,10500.0,18.2326,18.2453,18.2326,18.2389,10500.0
2008-09-08 10:50:00,28.81,28.81,28.73,28.74,67400.0,18.2326,18.2326,18.182,18.1883,67400.0
2008-09-08 10:55:00,28.75,28.79,28.7,28.71,92800.0,18.1946,18.2199,18.163,18.1693,92800.0
2008-09-08 11:00:00,28.7,28.72,28.58,28.68,118900.0,18.163,18.1756,18.087,18.1503,118900.0
2008-09-08 11:05:00,28.68,28.72,28.67,28.68,33700.0,18.1503,18.1756,18.144,18.1503,33700.0
2008-09-08 11:10:00,28.68,28.74,28.67,28.74,66600.0,18.1503,18.1883,18.144,18.1883,66600.0
2008-09-08 11:15:00,28.72,28.73,28.7,28.71,42600.0,18.1756,18.182,18.163,18.1693,42600.0
2008-09-08 11:20:00,28.71,28.72,28.71,28.71,26600.0,18.1693,18.1756,18.1693,18.1693,26600.0
2008-09-08 11:25:00,28.7,28.72,28.65,28.66,23800.0,18.163,18.1756,18.1313,18.1377,23800.0
2008-09-08 11:30:00,28.67,28.72,28.67,28.71,42800.0,18.144,18.1756,18.144,18.1693,42800.0
2008-09-08 11:35:00,28.71,28.74,28.71,28.72,22300.0,18.1693,18.1883,18.1693,18.1756,22300.0
2008-09-08 11:40:00,28.72,28.75,28.68,28.71,47300.0,18.1756,18.1946,18.1503,18.1693,47300.0
2008-09-08 11:45:00,28.71,28.75,28.7,28.75,48900.0,18.1693,18.1946,18.163,18.1946,48900.0
2008-09-08 11:50:00,28.74,28.77,28.71,28.71,45800.0,18.1883,18.2073,18.1693,18.1693,45800.0
2008-09-08 11:55:00,28.71,28.76,28.7,28.76,27700.0,18.1693,18.201,18.163,18.201,27700.0
2008-09-08 12:00:00,28.77,28.81,28.76,28.77,27000.0,18.2073,18.2326,18.201,18.2073,27000.0
2008-09-08 12:05:00,28.77,28.77,28.72,28.74,26500.0,18.2073,18.2073,18.1756,18.1883,26500.0
2008-09-08 12:10:00,28.74,28.74,28.66,28.69,48400.0,18.1883,18.1883,18.1377,18.1567,48400.0
2008-09-08 12:15:00,28.69,28.74,28.69,28.73,16600.0,18.1567,18.1883,18.1567,18.182,16600.0
2008-09-08 12:20:00,28.73,28.75,28.71,28.71,18900.0,18.182,18.1946,18.1693,18.1693,18900.0
2008-09-08 12:25:00,28.74,28.75,28.73,28.74,7800.0,18.1883,18.1946,18.182,18.1883,7800.0
2008-09-08 12:30:00,28.73,28.78,28.73,28.77,19700.0,18.182,18.2136,18.182,18.2073,19700.0
2008-09-08 12:35:00,28.76,28.77,28.75,28.77,7000.0,18.201,18.2073,18.1946,18.2073,7000.0
2008-09-08 12:40:00,28.77,28.78,28.75,28.75,12800.0,18.2073,18.2136,18.1946,18.1946,12800.0
2008-09-08 12:45:00,28.75,28.77,28.74,28.74,23900.0,18.1946,18.2073,18.1883,18.1883,23900.0
2008-09-08 12:50:00,28.73,28.75,28.72,28.75,13900.0,18.182,18.1946,18.1756,18.1946,13900.0
2008-09-08 12:55:00,28.75,28.78,28.75,28.76,26000.0,18.1946,18.2136,18.1946,18.201,26000.0
2008-09-08 13:00:00,28.75,28.8,28.75,28.78,15400.0,18.1946,18.2263,18.1946,18.2136,15400.0
2008-09-08 13:05:00,28.77,28.77,28.7,28.7,45600.0,18.2073,18.2073,18.163,18.163,45600.0
2008-09-08 13:10:00,28.7,28.75,28.7,28.75,45100.0,18.163,18.1946,18.163,18.1946,45100.0
2008-09-08 13:15:00,28.74,28.75,28.72,28.73,48900.0,18.1883,18.1946,18.1756,18.182,48900.0
2008-09-08 13:20:00,28.73,28.77,28.73,28.77,19100.0,18.182,18.2073,18.182,18.2073,19100.0
2008-09-08 13:25:00,28.76,28.77,28.74,28.75,10500.0,18.201,18.2073,18.1883,18.1946,10500.0
2008-09-08 13:30:00,28.74,28.76,28.71,28.73,13600.0,18.1883,18.201,18.1693,18.182,13600.0
2008-09-08 13:35:00,28.74,28.75,28.71,28.71,16100.0,18.1883,18.1946,18.1693,18.1693,16100.0
2008-09-08 13:40:00,28.7,28.73,28.68,28.73,13700.0,18.163,18.182,18.1503,18.182,13700.0
2008-09-08 13:45:00,28.73,28.74,28.7,28.7,7200.0,18.182,18.1883,18.163,18.163,7200.0
2008-09-08 13:50:00,28.68,28.68,28.65,28.67,21500.0,18.1503,18.1503,18.1313,18.144,21500.0
2008-09-08 13:55:00,28.68,28.69,28.68,28.68,17200.0,18.1503,18.1567,18.1503,18.1503,17200.0
2008-09-08 14:00:00,28.69,28.78,28.68,28.76,63300.0,18.1567,18.2136,18.1503,18.201,63300.0
2008-09-08 14:05:00,28.77,28.77,28.75,28.76,36400.0,18.2073,18.2073,18.1946,18.201,36400.0
2008-09-08 14:10:00,28.77,28.79,28.74,28.78,25900.0,18.2073,18.2199,18.1883,18.2136,25900.0
2008-09-08 14:15:00,28.78,28.78,28.75,28.76,13200.0,18.2136,18.2136,18.1946,18.201,13200.0
2008-09-08 14:20:00,28.76,28.8,28.75,28.79,23400.0,18.201,18.2263,18.1946,18.2199,23400.0
2008-09-08 14:25:00,28.79,28.8,28.78,28.78,14300.0,18.2199,18.2263,18.2136,18.2136,14300.0
2008-09-08 14:30:00,28.8,28.81,28.77,28.78,52300.0,18.2263,18.2326,18.2073,18.2136,52300.0
2008-09-08 14:35:00,28.8,28.82,28.8,28.81,12400.0,18.2263,18.2389,18.2263,18.2326,12400.0
2008-09-08 14:40:00,28.8,28.8,28.77,28.79,32100.0,18.2263,18.2263,18.2073,18.2199,32100.0
2008-09-08 14:45:00,28.78,28.82,28.76,28.76,26800.0,18.2136,18.2389,18.201,18.201,26800.0
2008-09-08 14:50:00,28.77,28.81,28.77,28.8,146400.0,18.2073,18.2326,18.2073,18.2263,146400.0
2008-09-08 14:55:00,28.81,28.81,28.77,28.79,85300.0,18.2326,18.2326,18.2073,18.2199,85300.0
2008-09-08 15:00:00,28.78,28.8,28.77,28.8,51400.0,18.2136,18.2263,18.2073,18.2263,51400.0
2008-09-08 15:05:00,28.79,28.8,28.75,28.75,88700.0,18.2199,18.2263,18.1946,18.1946,88700.0
2008-09-08 15:10:00,28.75,28.8,28.74,28.8,66500.0,18.1946,18.2263,18.1883,18.2263,66500.0
2008-09-08 15:15:00,28.8,28.82,28.8,28.81,50200.0,18.2263,18.2389,18.2263,18.2326,50200.0
2008-09-08 15:20:00,28.81,28.87,28.81,28.84,73800.0,18.2326,18.2706,18.2326,18.2516,73800.0
2008-09-08 15:25:00,28.84,28.87,28.84,28.87,36600.0,18.2516,18.2706,18.2516,18.2706,36600.0
2008-09-08 15:30:00,28.88,28.94,28.88,28.93,59700.0,18.2769,18.3149,18.2769,18.3085,59700.0
2008-09-08 15:35:00,28.93,28.95,28.92,28.94,85100.0,18.3085,18.3212,18.3022,18.3149,85100.0
2008-09-08 15:40:00,28.94,28.96,28.91,28.93,100700.0,18.3149,18.3275,18.2959,18.3085,100700.0
2008-09-08 15:45:00,28.94,28.95,28.92,28.95,109900.0,18.3149,18.3212,18.3022,18.3212,109900.0
2008-09-08 15:50:00,28.94,28.95,28.89,28.9,64700.0,18.3149,18.3212,18.2832,18.2896,64700.0
2008-09-08 15:55:00,28.9,28.95,28.88,28.94,119000.0,18.2896,18.3212,18.2769,18.3149,119000.0
2008-09-09 09:30:00,29.26,29.29,28.85,28.97,49200.0,18.5174,18.5364,18.2579,18.3339,49200.0
2008-09-09 09:35:00,28.97,29.0,28.96,28.97,12000.0,18.3339,18.3528,18.3275,18.3339,12000.0
2008-09-09 09:40:00,28.94,29.0,28.94,28.96,73600.0,18.3149,18.3528,18.3149,18.3275,73600.0
2008-09-09 09:45:00,28.97,29.02,28.96,29.02,48400.0,18.3339,18.3655,18.3275,18.3655,48400.0
2008-09-09 09:50:00,29.03,29.07,29.02,29.06,131700.0,18.3718,18.3971,18.3655,18.3908,131700.0
2008-09-09 09:55:00,29.05,29.08,29.05,29.07,87200.0,18.3845,18.4035,18.3845,18.3971,87200.0
2008-09-09 10:00:00,29.07,29.07,29.04,29.06,55800.0,18.3971,18.3971,18.3782,18.3908,55800.0
2008-09-09 10:05:00,29.07,29.09,29.06,29.06,28100.0,18.3971,18.4098,18.3908,18.3908,28100.0
2008-09-09 10:10:00,29.07,29.09,29.03,29.04,19600.0,18.3971,18.4098,18.3718,18.3782,19600.0
2008-09-09 10:15:00,29.04,29.06,29.03,29.04,15300.0,18.3782,18.3908,18.3718,18.3782,15300.0
2008-09-09 10:20:00,29.05,29.09,29.03,29.09,40000.0,18.3845,18.4098,18.3718,18.4098,40000.0
2008-09-09 10:25:00,29.08,29.1,29.04,29.05,16500.0,18.4035,18.4161,18.3782,18.3845,16500.0
2008-09-09 10:30:00,29.04,29.05,29.02,29.04,19300.0,18.3782,18.3845,18.3655,18.3782,19300.0
2008-09-09 10:35:00,29.04,29.05,29.02,29.03,22200.0,18.3782,18.3845,18.3655,18.3718,22200.0
2008-09-09 10:40:00,29.04,29.05,29.03,29.03,53000.0,18.3782,18.3845,18.3718,18.3718,53000.0
2008-09-09 10:45:00,29.02,29.06,29.0,29.01,20700.0,18.3655,18.3908,18.3528,18.3592,20700.0
2008-09-09 10:50:00,29.01,29.02,28.99,29.02,81900.0,18.3592,18.3655,18.3465,18.3655,81900.0
2008-09-09 10:55:00,29.03,29.06,29.02,29.03,36700.0,18.3718,18.3908,18.3655,18.3718,36700.0
2008-09-09 11:00:00,29.03,29.04,29.0,29.03,95900.0,18.3718,18.3782,18.3528,18.3718,95900.0
2008-09-09 11:05:00,29.02,29.04,29.02,29.04,30900.0,18.3655,18.3782,18.3655,18.3782,30900.0
2008-09-09 11:10:00,29.04,29.04,28.98,29.0,53600.0,18.3782,18.3782,18.3402,18.3528,53600.0
2008-09-09 11:15:00,28.99,28.99,28.95,28.98,13200.0,18.3465,18.3465,18.3212,18.3402,13200.0
2008-09-09 11:20:00,28.99,29.03,28.97,28.98,16300.0,18.3465,18.3718,18.3339,18.3402,16300.0
2008-09-09 11:25:00,28.99,28.99,28.98,28.99,3800.0,18.3465,18.3465,18.3402,18.3465,3800.0
2008-09-09 11:30:00,28.98,28.99,28.97,28.97,20100.0,18.3402,18.3465,18.3339,18.3339,20100.0
2008-09-09 11:35:00,28.97,28.99,28.95,28.96,56000.0,18.3339,18.3465,18.3212,18.3275,56000.0
2008-09-09 11:40:00,28.96,28.96,28.94,28.95,61700.0,18.3275,18.3275,18.3149,18.3212,61700.0
2008-09-09 11:45:00,28.95,28.98,28.95,28.96,42000.0,18.3212,18.3402,18.3212,18.3275,42000.0
2008-09-09 11:50:00,28.97,28.98,28.95,28.97,35700.0,18.3339,18.3402,18.3212,18.3339,35700.0
2008-09-09 11:55:00,28.97,28.97,28.94,28.94,34600.0,18.3339,18.3339,18.3149,18.3149,34600.0
2008-09-09 12:00:00,28.92,28.93,28.91,28.93,114900.0,18.3022,18.3085,18.2959,18.3085,114900.0
2008-09-09 12:05:00,28.94,28.94,28.92,28.93,35400.0,18.3149,18.3149,18.3022,18.3085,35400.0
2008-09-09 12:10:00,28.93,28.94,28.91,28.92,143900.0,18.3085,18.3149,18.2959,18.3022,143900.0
2008-09-09 12:15:00,28.91,28.94,28.9,28.93,62500.0,18.2959,18.3149,18.2896,18.3085,62500.0
2008-09-09 12:20:00,28.93,28.97,28.93,28.97,38200.0,18.3085,18.3339,18.3085,18.3339,38200.0
2008-09-09 12:25:00,28.97,28.99,28.96,28.96,38100.0,18.3339,18.3465,18.3275,18.3275,38100.0
2008-09-09 12:30:00,28.95,28.98,28.93,28.97,23000.0,18.3212,18.3402,18.3085,18.3339,23000.0
2008-09-09 12:35:00,28.95,28.98,28.95,28.96,20600.0,18.3212,18.3402,18.3212,18.3275,20600.0
2008-09-09 12:40:00,28.95,28.97,28.92,28.97,44100.0,18.3212,18.3339,18.3022,18.3339,44100.0
2008-09-09 12:45:00,28.97,28.98,28.97,28.98,11100.0,18.3339,18.3402,18.3339,18.3402,11100.0
2008-09-09 12:50:00,28.97,28.98,28.94,28.94,23800.0,18.3339,18.3402,18.3149,18.3149,23800.0
2008-09-09 12:55:00,28.95,28.96,28.94,28.95,155000.0,18.3212,18.3275,18.3149,18.3212,155000.0
2008-09-09 13:00:00,28.95,28.96,28.93,28.96,68200.0,18.3212,18.3275,18.3085,18.3275,68200.0
2008-09-09 13:05:00,28.97,28.98,28.95,28.97,15800.0,18.3339,18.3402,18.3212,18.3339,15800.0
2008-09-09 13:10:00,28.97,28.97,28.94,28.97,35000.0,18.3339,18.3339,18.3149,18.3339,35000.0
2008-09-09 13:15:00,28.96,28.96,28.94,28.96,14400.0,18.3275,18.3275,18.3149,18.3275,14400.0
2008-09-09 13:20:00,28.96,28.97,28.93,28.93,16200.0,18.3275,18.3339,18.3085,18.3085,16200.0
2008-09-09 13:25:00,28.92,28.92,28.88,28.89,15700.0,18.3022,18.3022,18.2769,18.2832,15700.0
2008-09-09 13:30:00,28.89,28.9,28.86,28.89,14000.0,18.2832,18.2896,18.2642,18.2832,14000.0
2008-09-09 13:35:00,28.89,28.9,28.87,28.89,16600.0,18.2832,18.2896,18.2706,18.2832,16600.0
2008-09-09 13:40:00,28.9,28.91,28.86,28.89,44800.0,18.2896,18.2959,18.2642,18.2832,44800.0
2008-09-09 13:45:00,28.9,28.9,28.83,28.85,48700.0,18.2896,18.2896,18.2453,18.2579,48700.0
2008-09-09 13:50:00,28.85,28.88,28.85,28.86,162100.0,18.2579,18.2769,18.2579,18.2642,162100.0
2008-09-09 13:55:00,28.86,28.87,28.85,28.86,43300.0,18.2642,18.2706,18.2579,18.2642,43300.0
2008-09-09 14:00:00,28.85,28.88,28.85,28.87,58400.0,18.2579,18.2769,18.2579,18.2706,58400.0
2008-09-09 14:05:00,28.87,28.87,28.84,28.86,13200.0,18.2706,18.2706,18.2516,18.2642,13200.0
2008-09-09 14:10:00,28.86,28.88,28.85,28.87,16100.0,18.2642,18.2769,18.2579,18.2706,16100.0
2008-09-09 14:15:00,28.88,28.88,28.83,28.84,13000.0,18.2769,18.2769,18.2453,18.2516,13000.0
2008-09-09 14:20:00,28.84,28.86,28.83,28.86,24100.0,18.2516,18.2642,18.2453,18.2642,24100.0
2008-09-09 14:25:00,28.87,28.91,28.87,28.9,10800.0,18.2706,18.2959,18.2706,18.2896,10800.0
2008-09-09 14:30:00,28.88,28.89,28.84,28.84,13200.0,18.2769,18.2832,18.2516,18.2516,13200.0
2008-09-09 14:35:00,28.82,28.86,28.82,28.85,10800.0,18.2389,18.2642,18.2389,18.2579,10800.0
2008-09-09 14:40:00,28.85,28.87,28.83,28.85,200500.0,18.2579,18.2706,18.2453,18.2579,200500.0
2008-09-09 14:45:00,28.85,28.87,28.83,28.86,25300.0,18.2579,18.2706,18.2453,18.2642,25300.0
2008-09-09 14:50:00,28.87,28.87,28.86,28.86,25100.0,18.2706,18.2706,18.2642,18.2642,25100.0
2008-09-09 14:55:00,28.86,28.86,28.82,28.84,10100.0,18.2642,18.2642,18.2389,18.2516,10100.0
2008-09-09 15:00:00,28.83,28.84,28.8,28.83,31200.0,18.2453,18.2516,18.2263,18.2453,31200.0
2008-09-09 15:05:00,28.82,28.85,28.82,28.84,28900.0,18.2389,18.2579,18.2389,18.2516,28900.0
2008-09-09 15:10:00,28.83,28.84,28.82,28.83,22600.0,18.2453,18.2516,18.2389,18.2453,22600.0
2008-09-09 15:15:00,28.82,28.83,28.79,28.79,44400.0,18.2389,18.2453,18.2199,18.2199,44400.0
2008-09-09 15:20:00,28.79,28.83,28.78,28.82,68900.0,18.2199,18.2453,18.2136,18.2389,68900.0
2008-09-09 15:25:00,28.81,28.83,28.81,28.83,49100.0,18.2326,18.2453,18.2326,18.2453,49100.0
2008-09-09 15:30:00,28.83,28.85,28.82,28.84,38500.0,18.2453,18.2579,18.2389,18.2516,38500.0
2008-09-09 15:35:00,28.83,28.84,28.79,28.82,49000.0,18.2453,18.2516,18.2199,18.2389,49000.0
2008-09-09 15:40:00,28.83,28.84,28.79,28.8,1062900.0,18.2453,18.2516,18.2199,18.2263,1062900.0
2008-09-09 15:45:00,28.81,28.81,28.78,28.78,182100.0,18.2326,18.2326,18.2136,18.2136,182100.0
2008-09-09 15:50:00,28.79,28.8,28.76,28.76,270500.0,18.2199,18.2263,18.201,18.201,270500.0
2008-09-09 15:55:00,28.75,28.77,28.72,28.73,46300.0,18.1946,18.2073,18.1756,18.182,46300.0
2008-09-10 09:30:00,28.98,28.98,28.74,28.76,18900.0,18.3402,18.3402,18.1883,18.201,18900.0
2008-09-10 09:35:00,28.77,28.82,28.76,28.82,71500.0,18.2073,18.2389,18.201,18.2389,71500.0
2008-09-10 09:40:00,28.83,28.86,28.8,28.83,51700.0,18.2453,18.2642,18.2263,18.2453,51700.0
2008-09-10 09:45:00,28.83,28.89,28.83,28.88,50800.0,18.2453,18.2832,18.2453,18.2769,50800.0
2008-09-10 09:50:00,28.88,28.91,28.88,28.89,304100.0,18.2769,18.2959,18.2769,18.2832,304100.0
2008-09-10 09:55:00,28.9,28.91,28.87,28.87,26300.0,18.2896,18.2959,18.2706,18.2706,26300.0
2008-09-10 10:00:00,28.87,28.9,28.85,28.88,16800.0,18.2706,18.2896,18.2579,18.2769,16800.0
2008-09-10 10:05:00,28.87,28.87,28.81,28.83,71400.0,18.2706,18.2706,18.2326,18.2453,71400.0
2008-09-10 10:10:00,28.82,28.83,28.79,28.81,54900.0,18.2389,18.2453,18.2199,18.2326,54900.0
2008-09-10 10:15:00,28.81,28.82,28.8,28.81,26300.0,18.2326,18.2389,18.2263,18.2326,26300.0
2008-09-10 10:20:00,28.8,28.82,28.79,28.81,213700.0,18.2263,18.2389,18.2199,18.2326,213700.0
2008-09-10 10:25:00,28.81,28.83,28.79,28.82,88700.0,18.2326,18.2453,18.2199,18.2389,88700.0
2008-09-10 10:30:00,28.83,28.85,28.81,28.82,90100.0,18.2453,18.2579,18.2326,18.2389,90100.0
2008-09-10 10:35:00,28.81,28.87,28.77,28.85,85100.0,18.2326,18.2706,18.2073,18.2579,85100.0
2008-09-10 10:40:00,28.84,28.85,28.81,28.83,35900.0,18.2516,18.2579,18.2326,18.2453,35900.0
2008-09-10 10:45:00,28.82,28.85,28.82,28.83,24600.0,18.2389,18.2579,18.2389,18.2453,24600.0
2008-09-10 10:50:00,28.83,28.86,28.83,28.85,23100.0,18.2453,18.2642,18.2453,18.2579,23100.0
2008-09-10 10:55:00,28.85,28.85,28.83,28.84,10000.0,18.2579,18.2579,18.2453,18.2516,10000.0
2008-09-10 11:00:00,28.84,28.85,28.8,28.83,74300.0,18.2516,18.2579,18.2263,18.2453,74300.0
2008-09-10 11:05:00,28.83,28.85,28.81,28.83,189600.0,18.2453,18.2579,18.2326,18.2453,189600.0
2008-09-10 11:10:00,28.82,28.84,28.81,28.83,216300.0,18.2389,18.2516,18.2326,18.2453,216300.0
2008-09-10 11:15:00,28.83,28.85,28.81,28.85,65800.0,18.2453,18.2579,18.2326,18.2579,65800.0
2008-09-10 11:20:00,28.85,28.85,28.83,28.84,186600.0,18.2579,18.2579,18.2453,18.2516,186600.0
2008-09-10 11:25:00,28.83,28.84,28.83,28.84,21000.0,18.2453,18.2516,18.2453,18.2516,21000.0
2008-09-10 11:30:00,28.84,28.93,28.84,28.93,49100.0,18.2516,18.3085,18.2516,18.3085,49100.0
2008-09-10 11:35:00,28.93,28.93,28.9,28.92,185000.0,18.3085,18.3085,18.2896,18.3022,185000.0
2008-09-10 11:40:00,28.92,28.97,28.9,28.94,353800.0,18.3022,18.3339,18.2896,18.3149,353800.0
2008-09-10 11:45:00,28.94,28.95,28.94,28.94,84500.0,18.3149,18.3212,18.3149,18.3149,84500.0
2008-09-10 11:50:00,28.95,28.95,28.92,28.92,45300.0,18.3212,18.3212,18.3022,18.3022,45300.0
2008-09-10 11:55:00,28.91,28.93,28.9,28.92,20200.0,18.2959,18.3085,18.2896,18.3022,20200.0
2008-09-10 12:00:00,28.9,28.92,28.9,28.92,11900.0,18.2896,18.3022,18.2896,18.3022,11900.0
2008-09-10 12:05:00,28.91,28.95,28.91,28.92,28200.0,18.2959,18.3212,18.2959,18.3022,28200.0
2008-09-10 12:10:00,28.92,28.92,28.89,28.89,15500.0,18.3022,18.3022,18.2832,18.2832,15500.0
2008-09-10 12:15:00,28.89,28.91,28.89,28.91,14900.0,18.2832,18.2959,18.2832,18.2959,14900.0
2008-09-10 12:20:00,28.9,28.93,28.89,28.89,13600.0,18.2896,18.3085,18.2832,18.2832,13600.0
2008-09-10 12:25:00,28.88,28.91,28.88,28.91,73400.0,18.2769,18.2959,18.2769,18.2959,73400.0
2008-09-10 12:30:00,28.92,28.92,28.9,28.91,4600.0,18.3022,18.3022,18.2896,18.2959,4600.0
2008-09-10 12:35:00,28.92,28.93,28.92,28.92,30200.0,18.3022,18.3085,18.3022,18.3022,30200.0
2008-09-10 12:40:00,28.93,28.93,28.9,28.9,8800.0,18.3085,18.3085,18.2896,18.2896,8800.0
2008-09-10 12:45:00,28.9,28.9,28.88,28.89,225300.0,18.2896,18.2896,18.2769,18.2832,225300.0
2008-09-10 12:50:00,28.9,28.9,28.88,28.89,82400.0,18.2896,18.2896,18.2769,18.2832,82400.0
2008-09-10 12:55:00,28.89,28.89,28.87,28.88,14400.0,18.2832,18.2832,18.2706,18.2769,14400.0
2008-09-10 13:00:00,28.88,28.89,28.88,28.89,7800.0,18.2769,18.2832,18.2769,18.2832,7800.0
2008-09-10 13:05:00,28.9,28.9,28.86,28.86,14300.0,18.2896,18.2896,18.2642,18.2642,14300.0
2008-09-10 13:10:00,28.87,28.87,28.85,28.85,27900.0,18.2706,18.2706,18.2579,18.2579,27900.0
2008-09-10 13:15:00,28.85,28.88,28.85,28.86,12900.0,18.2579,18.2769,18.2579,18.2642,12900.0
2008-09-10 13:20:00,28.86,28.89,28.86,28.89,35600.0,18.2642,18.2832,18.2642,18.2832,35600.0
2008-09-10 13:25:00,28.88,28.89,28.86,28.86,28700.0,18.2769,18.2832,18.2642,18.2642,28700.0
2008-09-10 13:30:00,28.86,28.86,28.85,28.85,27100.0,18.2642,18.2642,18.2579,18.2579,27100.0
2008-09-10 13:35:00,28.86,28.91,28.86,28.89,177000.0,18.2642,18.2959,18.2642,18.2832,177000.0
2008-09-10 13:40:00,28.9,28.91,28.89,28.9,24400.0,18.2896,18.2959,18.2832,18.2896,24400.0
2008-09-10 13:45:00,28.9,28.91,28.88,28.89,40200.0,18.2896,18.2959,18.2769,18.2832,40200.0
2008-09-10 13:50:00,28.88,28.89,28.85,28.88,55500.0,18.2769,18.2832,18.2579,18.2769,55500.0
2008-09-10 13:55:00,28.87,28.88,28.82,28.83,49900.0,18.2706,18.2769,18.2389,18.2453,49900.0
2008-09-10 14:00:00,28.82,28.85,28.82,28.83,29900.0,18.2389,18.2579,18.2389,18.2453,29900.0
2008-09-10 14:05:00,28.83,28.86,28.82,28.86,20300.0,18.2453,18.2642,18.2389,18.2642,20300.0
2008-09-10 14:10:00,28.87,28.89,28.87,28.89,33600.0,18.2706,18.2832,18.2706,18.2832,33600.0
2008-09-10 14:15:00,28.89,28.91,28.89,28.89,47800.0,18.2832,18.2959,18.2832,18.2832,47800.0
2008-09-10 14:20:00,28.89,28.92,28.89,28.9,56900.0,18.2832,18.3022,18.2832,18.2896,56900.0
2008-09-10 14:25:00,28.91,28.92,28.9,28.92,53400.0,18.2959,18.3022,18.2896,18.3022,53400.0
2008-09-10 14:30:00,28.92,28.94,28.91,28.94,73300.0,18.3022,18.3149,18.2959,18.3149,73300.0
2008-09-10 14:35:00,28.93,28.94,28.92,28.93,21400.0,18.3085,18.3149,18.3022,18.3085,21400.0
2008-09-10 14:40:00,28.93,28.94,28.92,28.94,17000.0,18.3085,18.3149,18.3022,18.3149,17000.0
2008-09-10 14:45:00,28.93,28.94,28.92,28.94,59300.0,18.3085,18.3149,18.3022,18.3149,59300.0
2008-09-10 14:50:00,28.94,28.94,28.9,28.91,45200.0,18.3149,18.3149,18.2896,18.2959,45200.0
2008-09-10 14:55:00,28.9,28.9,28.86,28.89,30500.0,18.2896,18.2896,18.2642,18.2832,30500.0
2008-09-10 15:00:00,28.89,28.9,28.88,28.88,27400.0,18.2832,18.2896,18.2769,18.2769,27400.0
2008-09-10 15:05:00,28.88,28.92,28.88,28.91,208900.0,18.2769,18.3022,18.2769,18.2959,208900.0
2008-09-10 15:10:00,28.9,28.92,28.87,28.92,51000.0,18.2896,18.3022,18.2706,18.3022,51000.0
2008-09-10 15:15:00,28.93,28.96,28.92,28.95,121700.0,18.3085,18.3275,18.3022,18.3212,121700.0
2008-09-10 15:20:00,28.94,28.94,28.9,28.9,58300.0,18.3149,18.3149,18.2896,18.2896,58300.0
2008-09-10 15:25:00,28.9,28.9,28.86,28.87,48900.0,18.2896,18.2896,18.2642,18.2706,48900.0
2008-09-10 15:30:00,28.87,28.88,28.85,28.86,20600.0,18.2706,18.2769,18.2579,18.2642,20600.0
2008-09-10 15:35:00,28.86,28.87,28.84,28.84,41800.0,18.2642,18.2706,18.2516,18.2516,41800.0
2008-09-10 15:40:00,28.84,28.85,28.82,28.85,40100.0,18.2516,18.2579,18.2389,18.2579,40100.0
2008-09-10 15:45:00,28.87,28.87,28.82,28.84,55300.0,18.2706,18.2706,18.2389,18.2516,55300.0
2008-09-10 15:50:00,28.85,28.88,28.83,28.84,54400.0,18.2579,18.2769,18.2453,18.2516,54400.0
2008-09-10 15:55:00,28.85,28.85,28.78,28.83,107300.0,18.2579,18.2579,18.2136,18.2453,107300.0
2008-09-11 09:30:00,28.8,28.8,28.56,28.76,21800.0,18.2263,18.2263,18.0744,18.201,21800.0
2008-09-11 09:35:00,28.76,28.76,28.62,28.66,45000.0,18.201,18.201,18.1124,18.1377,45000.0
2008-09-11 09:40:00,28.67,28.67,28.62,28.62,19500.0,18.144,18.144,18.1124,18.1124,19500.0
2008-09-11 09:45:00,28.64,28.7,28.64,28.67,26500.0,18.125,18.163,18.125,18.144,26500.0
2008-09-11 09:50:00,28.71,28.73,28.68,28.73,41100.0,18.1693,18.182,18.1503,18.182,41100.0
2008-09-11 09:55:00,28.73,28.75,28.71,28.74,33000.0,18.182,18.1946,18.1693,18.1883,33000.0
2008-09-11 10:00:00,28.73,28.82,28.72,28.81,23100.0,18.182,18.2389,18.1756,18.2326,23100.0
2008-09-11 10:05:00,28.82,28.83,28.8,28.83,31400.0,18.2389,18.2453,18.2263,18.2453,31400.0
2008-09-11 10:10:00,28.83,28.85,28.79,28.8,60700.0,18.2453,18.2579,18.2199,18.2263,60700.0
2008-09-11 10:15:00,28.79,28.81,28.76,28.79,39300.0,18.2199,18.2326,18.201,18.2199,39300.0
2008-09-11 10:20:00,28.79,28.8,28.77,28.79,57400.0,18.2199,18.2263,18.2073,18.2199,57400.0
2008-09-11 10:25:00,28.79,28.79,28.75,28.76,26600.0,18.2199,18.2199,18.1946,18.201,26600.0
2008-09-11 10:30:00,28.76,28.77,28.73,28.75,44100.0,18.201,18.2073,18.182,18.1946,44100.0
2008-09-11 10:35:00,28.76,28.81,28.76,28.8,42400.0,18.201,18.2326,18.201,18.2263,42400.0
2008-09-11 10:40:00,28.79,28.83,28.79,28.81,24500.0,18.2199,18.2453,18.2199,18.2326,24500.0
2008-09-11 10:45:00,28.8,28.86,28.8,28.86,329700.0,18.2263,18.2642,18.2263,18.2642,329700.0
2008-09-11 10:50:00,28.86,28.89,28.82,28.85,155700.0,18.2642,18.2832,18.2389,18.2579,155700.0
2008-09-11 10:55:00,28.84,28.85,28.8,28.84,200000.0,18.2516,18.2579,18.2263,18.2516,200000.0
2008-09-11 11:00:00,28.84,28.88,28.84,28.85,32200.0,18.2516,18.2769,18.2516,18.2579,32200.0
2008-09-11 11:05:00,28.85,28.9,28.81,28.81,32700.0,18.2579,18.2896,18.2326,18.2326,32700.0
2008-09-11 11:10:00,28.81,28.82,28.79,28.82,29500.0,18.2326,18.2389,18.2199,18.2389,29500.0
2008-09-11 11:15:00,28.81,28.83,28.78,28.79,54400.0,18.2326,18.2453,18.2136,18.2199,54400.0
2008-09-11 11:20:00,28.79,28.81,28.77,28.78,62700.0,18.2199,18.2326,18.2073,18.2136,62700.0
2008-09-11 11:25:00,28.78,28.8,28.76,28.8,48700.0,18.2136,18.2263,18.201,18.2263,48700.0
2008-09-11 11:30:00,28.79,28.86,28.78,28.86,78400.0,18.2199,18.2642,18.2136,18.2642,78400.0
2008-09-11 11:35:00,28.86,28.86,28.8,28.8,71100.0,18.2642,18.2642,18.2263,18.2263,71100.0
2008-09-11 11:40:00,28.8,28.82,28.78,28.82,139100.0,18.2263,18.2389,18.2136,18.2389,139100.0
2008-09-11 11:45:00,28.81,28.81,28.77,28.79,66600.0,18.2326,18.2326,18.2073,18.2199,66600.0
2008-09-11 11:50:00,28.8,28.83,28.8,28.8,31800.0,18.2263,18.2453,18.2263,18.2263,31800.0
2008-09-11 11:55:00,28.8,28.81,28.78,28.79,31600.0,18.2263,18.2326,18.2136,18.2199,31600.0
2008-09-11 12:00:00,28.8,28.86,28.8,28.85,50100.0,18.2263,18.2642,18.2263,18.2579,50100.0
2008-09-11 12:05:00,28.85,28.85,28.8,28.8,45500.0,18.2579,18.2579,18.2263,18.2263,45500.0
2008-09-11 12:10:00,28.81,28.81,28.79,28.8,22600.0,18.2326,18.2326,18.2199,18.2263,22600.0
2008-09-11 12:15:00,28.8,28.82,28.8,28.81,8800.0,18.2263,18.2389,18.2263,18.2326,8800.0
2008-09-11 12:20:00,28.81,28.82,28.8,28.8,47700.0,18.2326,18.2389,18.2263,18.2263,47700.0
2008-09-11 12:25:00,28.8,28.83,28.78,28.82,22400.0,18.2263,18.2453,18.2136,18.2389,22400.0
2008-09-11 12:30:00,28.81,28.87,28.78,28.87,49500.0,18.2326,18.2706,18.2136,18.2706,49500.0
2008-09-11 12:35:00,28.88,28.9,28.84,28.84,47600.0,18.2769,18.2896,18.2516,18.2516,47600.0
2008-09-11 12:40:00,28.83,28.88,28.82,28.87,26200.0,18.2453,18.2769,18.2389,18.2706,26200.0
2008-09-11 12:45:00,28.86,28.89,28.86,28.86,14000.0,18.2642,18.2832,18.2642,18.2642,14000.0
2008-09-11 12:50:00,28.86,28.89,28.86,28.88,24600.0,18.2642,18.2832,18.2642,18.2769,24600.0
2008-09-11 12:55:00,28.88,28.91,28.87,28.89,24300.0,18.2769,18.2959,18.2706,18.2832,24300.0
2008-09-11 13:00:00,28.89,28.9,28.84,28.86,14500.0,18.2832,18.2896,18.2516,18.2642,14500.0
2008-09-11 13:05:00,28.85,28.86,28.82,28.85,29300.0,18.2579,18.2642,18.2389,18.2579,29300.0
2008-09-11 13:10:00,28.85,28.85,28.83,28.84,13200.0,18.2579,18.2579,18.2453,18.2516,13200.0
2008-09-11 13:15:00,28.83,28.87,28.82,28.85,23600.0,18.2453,18.2706,18.2389,18.2579,23600.0
2008-09-11 13:20:00,28.86,28.86,28.84,28.84,20100.0,18.2642,18.2642,18.2516,18.2516,20100.0
2008-09-11 13:25:00,28.83,28.89,28.83,28.89,17300.0,18.2453,18.2832,18.2453,18.2832,17300.0
2008-09-11 13:30:00,28.9,28.92,28.89,28.91,23100.0,18.2896,18.3022,18.2832,18.2959,23100.0
2008-09-11 13:35:00,28.9,28.95,28.9,28.93,19500.0,18.2896,18.3212,18.2896,18.3085,19500.0
2008-09-11 13:40:00,28.91,28.94,28.91,28.94,25800.0,18.2959,18.3149,18.2959,18.3149,25800.0
2008-09-11 13:45:00,28.93,28.93,28.91,28.92,18900.0,18.3085,18.3085,18.2959,18.3022,18900.0
2008-09-11 13:50:00,28.92,28.97,28.92,28.96,34600.0,18.3022,18.3339,18.3022,18.3275,34600.0
2008-09-11 13:55:00,28.97,28.97,28.94,28.96,30500.0,18.3339,18.3339,18.3149,18.3275,30500.0
2008-09-11 14:00:00,28.96,28.99,28.95,28.98,18400.0,18.3275,18.3465,18.3212,18.3402,18400.0
2008-09-11 14:05:00,28.98,29.02,28.98,29.01,37500.0,18.3402,18.3655,18.3402,18.3592,37500.0
2008-09-11 14:10:00,29.01,29.03,28.98,28.98,27300.0,18.3592,18.3718,18.3402,18.3402,27300.0
2008-09-11 14:15:00,28.98,29.03,28.97,29.02,45800.0,18.3402,18.3718,18.3339,18.3655,45800.0
2008-09-11 14:20:00,29.02,29.05,29.02,29.04,143400.0,18.3655,18.3845,18.3655,18.3782,143400.0
2008-09-11 14:25:00,29.05,29.05,29.03,29.04,26700.0,18.3845,18.3845,18.3718,18.3782,26700.0
2008-09-11 14:30:00,29.04,29.05,29.01,29.02,27300.0,18.3782,18.3845,18.3592,18.3655,27300.0
2008-09-11 14:35:00,29.02,29.04,29.01,29.04,20300.0,18.3655,18.3782,18.3592,18.3782,20300.0
2008-09-11 14:40:00,29.03,29.06,29.02,29.05,32300.0,18.3718,18.3908,18.3655,18.3845,32300.0
2008-09-11 14:45:00,29.05,29.06,29.04,29.06,21500.0,18.3845,18.3908,18.3782,18.3908,21500.0
2008-09-11 14:50:00,29.07,29.07,29.04,29.05,72200.0,18.3971,18.3971,18.3782,18.3845,72200.0
2008-09-11 14:55:00,29.05,29.06,28.99,28.99,35600.0,18.3845,18.3908,18.3465,18.3465,35600.0
2008-09-11 15:00:00,28.99,29.04,28.98,29.01,28400.0,18.3465,18.3782,18.3402,18.3592,28400.0
2008-09-11 15:05:00,29.02,29.07,29.02,29.06,84700.0,18.3655,18.3971,18.3655,18.3908,84700.0
2008-09-11 15:10:00,29.06,29.06,29.01,29.01,39300.0,18.3908,18.3908,18.3592,18.3592,39300.0
2008-09-11 15:15:00,29.01,29.01,28.95,28.95,48400.0,18.3592,18.3592,18.3212,18.3212,48400.0
2008-09-11 15:20:00,28.96,29.02,28.96,29.01,59100.0,18.3275,18.3655,18.3275,18.3592,59100.0
2008-09-11 15:25:00,29.02,29.04,28.98,28.99,130300.0,18.3655,18.3782,18.3402,18.3465,130300.0
2008-09-11 15:30:00,29.0,29.05,28.99,29.03,114400.0,18.3528,18.3845,18.3465,18.3718,114400.0
2008-09-11 15:35:00,29.03,29.05,29.02,29.04,256400.0,18.3718,18.3845,18.3655,18.3782,256400.0
2008-09-11 15:40:00,29.04,29.06,29.01,29.04,88200.0,18.3782,18.3908,18.3592,18.3782,88200.0
2008-09-11 15:45:00,29.05,29.1,29.05,29.09,88900.0,18.3845,18.4161,18.3845,18.4098,88900.0
2008-09-11 15:50:00,29.09,29.12,29.09,29.11,253500.0,18.4098,18.4288,18.4098,18.4225,253500.0
2008-09-11 15:55:00,29.11,29.23,29.1,29.2,181000.0,18.4225,18.4984,18.4161,18.4794,181000.0
2008-09-12 09:30:00,29.02,29.04,28.91,28.99,185800.0,18.3655,18.3782,18.2959,18.3465,185800.0
2008-09-12 09:35:00,28.98,28.98,28.93,28.95,2700.0,18.3402,18.3402,18.3085,18.3212,2700.0
2008-09-12 09:40:00,28.94,29.02,28.94,28.97,51400.0,18.3149,18.3655,18.3149,18.3339,51400.0
2008-09-12 09:45:00,28.98,28.99,28.95,28.98,26900.0,18.3402,18.3465,18.3212,18.3402,26900.0
2008-09-12 09:50:00,28.99,29.01,28.95,29.01,20100.0,18.3465,18.3592,18.3212,18.3592,20100.0
2008-09-12 09:55:00,28.99,29.04,28.96,28.98,86200.0,18.3465,18.3782,18.3275,18.3402,86200.0
2008-09-12 10:00:00,28.98,29.02,28.96,29.01,30200.0,18.3402,18.3655,18.3275,18.3592,30200.0
2008-09-12 10:05:00,29.03,29.05,29.03,29.03,15700.0,18.3718,18.3845,18.3718,18.3718,15700.0
2008-09-12 10:10:00,29.02,29.03,28.98,29.02,31100.0,18.3655,18.3718,18.3402,18.3655,31100.0
2008-09-12 10:15:00,29.02,29.05,29.01,29.02,148100.0,18.3655,18.3845,18.3592,18.3655,148100.0
2008-09-12 10:20:00,29.02,29.02,29.0,29.01,24600.0,18.3655,18.3655,18.3528,18.3592,24600.0
2008-09-12 10:25:00,29.01,29.02,28.99,28.99,36200.0,18.3592,18.3655,18.3465,18.3465,36200.0
2008-09-12 10:30:00,28.98,28.99,28.97,28.98,28900.0,18.3402,18.3465,18.3339,18.3402,28900.0
2008-09-12 10:35:00,28.97,28.98,28.95,28.97,32700.0,18.3339,18.3402,18.3212,18.3339,32700.0
2008-09-12 10:40:00,28.98,29.01,28.98,29.0,38200.0,18.3402,18.3592,18.3402,18.3528,38200.0
2008-09-12 10:45:00,29.01,29.03,29.01,29.02,16300.0,18.3592,18.3718,18.3592,18.3655,16300.0
2008-09-12 10:50:00,29.01,29.03,28.99,29.0,28200.0,18.3592,18.3718,18.3465,18.3528,28200.0
2008-09-12 10:55:00,28.99,29.02,28.98,29.02,42900.0,18.3465,18.3655,18.3402,18.3655,42900.0
2008-09-12 11:00:00,29.05,29.07,29.04,29.04,10700.0,18.3845,18.3971,18.3782,18.3782,10700.0
2008-09-12 11:05:00,29.03,29.03,29.0,29.01,79700.0,18.3718,18.3718,18.3528,18.3592,79700.0
2008-09-12 11:10:00,29.01,29.05,29.01,29.05,15700.0,18.3592,18.3845,18.3592,18.3845,15700.0
2008-09-12 11:15:00,29.06,29.09,29.06,29.07,20900.0,18.3908,18.4098,18.3908,18.3971,20900.0
2008-09-12 11:20:00,29.07,29.08,29.05,29.07,18400.0,18.3971,18.4035,18.3845,18.3971,18400.0
2008-09-12 11:25:00,29.07,29.09,29.06,29.07,63100.0,18.3971,18.4098,18.3908,18.3971,63100.0
2008-09-12 11:30:00,29.06,29.06,29.03,29.05,19200.0,18.3908,18.3908,18.3718,18.3845,19200.0
2008-09-12 11:35:00,29.04,29.06,29.04,29.05,9400.0,18.3782,18.3908,18.3782,18.3845,9400.0
2008-09-12 11:40:00,29.04,29.05,29.01,29.01,90500.0,18.3782,18.3845,18.3592,18.3592,90500.0
2008-09-12 11:45:00,29.01,29.04,29.0,29.02,16700.0,18.3592,18.3782,18.3528,18.3655,16700.0
2008-09-12 11:50:00,29.0,29.03,29.0,29.03,28700.0,18.3528,18.3718,18.3528,18.3718,28700.0
2008-09-12 11:55:00,29.03,29.05,29.02,29.05,28700.0,18.3718,18.3845,18.3655,18.3845,28700.0
2008-09-12 12:00:00,29.06,29.06,29.03,29.04,29900.0,18.3908,18.3908,18.3718,18.3782,29900.0
2008-09-12 12:05:00,29.03,29.06,29.02,29.05,19300.0,18.3718,18.3908,18.3655,18.3845,19300.0
2008-09-12 12:10:00,29.05,29.07,29.04,29.05,15000.0,18.3845,18.3971,18.3782,18.3845,15000.0
2008-09-12 12:15:00,29.05,29.09,29.05,29.09,11000.0,18.3845,18.4098,18.3845,18.4098,11000.0
2008-09-12 12:20:00,29.09,29.09,29.08,29.08,18600.0,18.4098,18.4098,18.4035,18.4035,18600.0
2008-09-12 12:25:00,29.08,29.09,29.04,29.07,34700.0,18.4035,18.4098,18.3782,18.3971,34700.0
2008-09-12 12:30:00,29.07,29.08,29.04,29.05,37000.0,18.3971,18.4035,18.3782,18.3845,37000.0
2008-09-12 12:35:00,29.05,29.06,29.03,29.04,17200.0,18.3845,18.3908,18.3718,18.3782,17200.0
2008-09-12 12:40:00,29.04,29.05,29.03,29.04,18100.0,18.3782,18.3845,18.3718,18.3782,18100.0
2008-09-12 12:45:00,29.03,29.03,28.99,29.0,22500.0,18.3718,18.3718,18.3465,18.3528,22500.0
2008-09-12 12:50:00,28.99,29.0,28.97,28.98,56300.0,18.3465,18.3528,18.3339,18.3402,56300.0
2008-09-12 12:55:00,28.98,28.99,28.98,28.99,2400.0,18.3402,18.3465,18.3402,18.3465,2400.0
2008-09-12 13:00:00,28.98,29.0,28.97,28.99,16200.0,18.3402,18.3528,18.3339,18.3465,16200.0
2008-09-12 13:05:00,28.99,29.0,28.98,29.0,13100.0,18.3465,18.3528,18.3402,18.3528,13100.0
2008-09-12 13:10:00,28.99,29.0,28.98,28.99,36900.0,18.3465,18.3528,18.3402,18.3465,36900.0
2008-09-12 13:15:00,28.99,29.02,28.99,29.01,35200.0,18.3465,18.3655,18.3465,18.3592,35200.0
2008-09-12 13:20:00,29.03,29.03,29.0,29.02,55700.0,18.3718,18.3718,18.3528,18.3655,55700.0
2008-09-12 13:25:00,29.02,29.05,29.02,29.04,20900.0,18.3655,18.3845,18.3655,18.3782,20900.0
2008-09-12 13:30:00,29.04,29.04,29.01,29.02,16100.0,18.3782,18.3782,18.3592,18.3655,16100.0
2008-09-12 13:35:00,29.02,29.02,28.99,28.99,19600.0,18.3655,18.3655,18.3465,18.3465,19600.0
2008-09-12 13:40:00,29.0,29.05,28.99,29.04,52800.0,18.3528,18.3845,18.3465,18.3782,52800.0
2008-09-12 13:45:00,29.04,29.08,29.03,29.08,44800.0,18.3782,18.4035,18.3718,18.4035,44800.0
2008-09-12 13:50:00,29.07,29.08,29.05,29.07,11300.0,18.3971,18.4035,18.3845,18.3971,11300.0
2008-09-12 13:55:00,29.08,29.09,29.07,29.09,9200.0,18.4035,18.4098,18.3971,18.4098,9200.0
2008-09-12 14:00:00,29.09,29.09,29.02,29.04,35600.0,18.4098,18.4098,18.3655,18.3782,35600.0
2008-09-12 14:05:00,29.04,29.05,29.01,29.01,21600.0,18.3782,18.3845,18.3592,18.3592,21600.0
2008-09-12 14:10:00,29.02,29.05,29.01,29.02,31600.0,18.3655,18.3845,18.3592,18.3655,31600.0
2008-09-12 14:15:00,29.02,29.04,29.0,29.03,111600.0,18.3655,18.3782,18.3528,18.3718,111600.0
2008-09-12 14:20:00,29.02,29.07,29.01,29.05,62000.0,18.3655,18.3971,18.3592,18.3845,62000.0
2008-09-12 14:25:00,29.03,29.03,28.99,28.99,23900.0,18.3718,18.3718,18.3465,18.3465,23900.0
2008-09-12 14:30:00,29.0,29.01,28.98,29.0,43700.0,18.3528,18.3592,18.3402,18.3528,43700.0
2008-09-12 14:35:00,29.0,29.02,29.0,29.02,15600.0,18.3528,18.3655,18.3528,18.3655,15600.0
2008-09-12 14:40:00,29.03,29.07,29.02,29.06,26500.0,18.3718,18.3971,18.3655,18.3908,26500.0
2008-09-12 14:45:00,29.04,29.07,29.04,29.07,18100.0,18.3782,18.3971,18.3782,18.3971,18100.0
2008-09-12 14:50:00,29.07,29.08,29.05,29.06,323900.0,18.3971,18.4035,18.3845,18.3908,323900.0
2008-09-12 14:55:00,29.07,29.12,29.07,29.11,25900.0,18.3971,18.4288,18.3971,18.4225,25900.0
2008-09-12 15:00:00,29.12,29.12,29.08,29.08,63100.0,18.4288,18.4288,18.4035,18.4035,63100.0
2008-09-12 15:05:00,29.09,29.1,29.07,29.08,23500.0,18.4098,18.4161,18.3971,18.4035,23500.0
2008-09-12 15:10:00,29.07,29.1,29.07,29.07,23300.0,18.3971,18.4161,18.3971,18.3971,23300.0
2008-09-12 15:15:00,29.09,29.11,29.05,29.06,27700.0,18.4098,18.4225,18.3845,18.3908,27700.0
2008-09-12 15:20:00,29.05,29.08,29.03,29.08,29800.0,18.3845,18.4035,18.3718,18.4035,29800.0
2008-09-12 15:25:00,29.07,29.08,29.05,29.08,29400.0,18.3971,18.4035,18.3845,18.4035,29400.0
2008-09-12 15:30:00,29.07,29.11,29.06,29.07,19300.0,18.3971,18.4225,18.3908,18.3971,19300.0
2008-09-12 15:35:00,29.06,29.06,29.02,29.04,85800.0,18.3908,18.3908,18.3655,18.3782,85800.0
2008-09-12 15:40:00,29.05,29.09,29.05,29.07,42600.0,18.3845,18.4098,18.3845,18.3971,42600.0
2008-09-12 15:45:00,29.08,29.1,29.07,29.07,155400.0,18.4035,18.4161,18.3971,18.3971,155400.0
2008-09-12 15:50:00,29.07,29.11,29.07,29.11,35800.0,18.3971,18.4225,18.3971,18.4225,35800.0
2008-09-12 15:55:00,29.12,29.16,29.12,29.15,44400.0,18.4288,18.4541,18.4288,18.4478,44400.0
2008-09-15 09:30:00,29.05,29.05,28.59,28.8,33600.0,18.3845,18.3845,18.0934,18.2263,33600.0
2008-09-15 09:35:00,28.79,28.8,28.68,28.72,16800.0,18.2199,18.2263,18.1503,18.1756,16800.0
2008-09-15 09:40:00,28.71,28.87,28.71,28.84,38900.0,18.1693,18.2706,18.1693,18.2516,38900.0
2008-09-15 09:45:00,28.82,28.87,28.76,28.77,88700.0,18.2389,18.2706,18.201,18.2073,88700.0
2008-09-15 09:50:00,28.77,28.84,28.75,28.79,48700.0,18.2073,18.2516,18.1946,18.2199,48700.0
2008-09-15 09:55:00,28.78,28.79,28.71,28.79,45600.0,18.2136,18.2199,18.1693,18.2199,45600.0
2008-09-15 10:00:00,28.8,28.85,28.76,28.84,21800.0,18.2263,18.2579,18.201,18.2516,21800.0
2008-09-15 10:05:00,28.83,28.87,28.8,28.86,46400.0,18.2453,18.2706,18.2263,18.2642,46400.0
2008-09-15 10:10:00,28.86,28.95,28.86,28.91,77400.0,18.2642,18.3212,18.2642,18.2959,77400.0
2008-09-15 10:15:00,28.9,28.94,28.89,28.92,49200.0,18.2896,18.3149,18.2832,18.3022,49200.0
2008-09-15 10:20:00,28.92,28.94,28.9,28.92,101400.0,18.3022,18.3149,18.2896,18.3022,101400.0
2008-09-15 10:25:00,28.93,28.99,28.92,28.98,174300.0,18.3085,18.3465,18.3022,18.3402,174300.0
2008-09-15 10:30:00,28.99,29.07,28.92,29.07,130300.0,18.3465,18.3971,18.3022,18.3971,130300.0
2008-09-15 10:35:00,29.07,29.09,29.04,29.07,140700.0,18.3971,18.4098,18.3782,18.3971,140700.0
2008-09-15 10:40:00,29.06,29.07,29.04,29.07,62600.0,18.3908,18.3971,18.3782,18.3971,62600.0
2008-09-15 10:45:00,29.05,29.09,29.05,29.08,27900.0,18.3845,18.4098,18.3845,18.4035,27900.0
2008-09-15 10:50:00,29.07,29.16,29.07,29.15,318600.0,18.3971,18.4541,18.3971,18.4478,318600.0
2008-09-15 10:55:00,29.15,29.15,29.08,29.1,117000.0,18.4478,18.4478,18.4035,18.4161,117000.0
2008-09-15 11:00:00,29.11,29.12,29.05,29.05,23000.0,18.4225,18.4288,18.3845,18.3845,23000.0
2008-09-15 11:05:00,29.05,29.07,29.04,29.04,19700.0,18.3845,18.3971,18.3782,18.3782,19700.0
2008-09-15 11:10:00,29.06,29.06,29.0,29.04,37800.0,18.3908,18.3908,18.3528,18.3782,37800.0
2008-09-15 11:15:00,29.04,29.06,29.02,29.06,59300.0,18.3782,18.3908,18.3655,18.3908,59300.0
2008-09-15 11:20:00,29.06,29.09,29.02,29.02,46000.0,18.3908,18.4098,18.3655,18.3655,46000.0
2008-09-15 11:25:00,29.01,29.01,28.97,28.99,123800.0,18.3592,18.3592,18.3339,18.3465,123800.0
2008-09-15 11:30:00,28.99,29.02,28.98,28.99,137000.0,18.3465,18.3655,18.3402,18.3465,137000.0
2008-09-15 11:35:00,28.99,29.01,28.98,28.99,357700.0,18.3465,18.3592,18.3402,18.3465,357700.0
2008-09-15 11:40:00,29.0,29.0,28.96,28.98,51000.0,18.3528,18.3528,18.3275,18.3402,51000.0
2008-09-15 11:45:00,28.98,29.02,28.97,28.99,83000.0,18.3402,18.3655,18.3339,18.3465,83000.0
2008-09-15 11:50:00,29.01,29.01,28.97,28.98,47900.0,18.3592,18.3592,18.3339,18.3402,47900.0
2008-09-15 11:55:00,28.97,29.0,28.96,28.97,108600.0,18.3339,18.3528,18.3275,18.3339,108600.0
2008-09-15 12:00:00,28.97,29.05,28.96,29.02,43000.0,18.3339,18.3845,18.3275,18.3655,43000.0
2008-09-15 12:05:00,29.02,29.03,28.99,28.99,76700.0,18.3655,18.3718,18.3465,18.3465,76700.0
2008-09-15 12:10:00,28.99,29.08,28.99,29.03,166600.0,18.3465,18.4035,18.3465,18.3718,166600.0
2008-09-15 12:15:00,29.04,29.07,29.02,29.06,79200.0,18.3782,18.3971,18.3655,18.3908,79200.0
2008-09-15 12:20:00,29.07,29.12,29.06,29.07,95800.0,18.3971,18.4288,18.3908,18.3971,95800.0
2008-09-15 12:25:00,29.07,29.1,29.06,29.1,91600.0,18.3971,18.4161,18.3908,18.4161,91600.0
2008-09-15 12:30:00,29.1,29.11,29.08,29.09,81200.0,18.4161,18.4225,18.4035,18.4098,81200.0
2008-09-15 12:35:00,29.08,29.08,29.02,29.03,19900.0,18.4035,18.4035,18.3655,18.3718,19900.0
2008-09-15 12:40:00,29.02,29.04,29.01,29.02,14600.0,18.3655,18.3782,18.3592,18.3655,14600.0
2008-09-15 12:45:00,29.03,29.09,29.01,29.04,85700.0,18.3718,18.4098,18.3592,18.3782,85700.0
2008-09-15 12:50:00,29.04,29.09,29.03,29.07,58500.0,18.3782,18.4098,18.3718,18.3971,58500.0
2008-09-15 12:55:00,29.08,29.1,29.04,29.04,44500.0,18.4035,18.4161,18.3782,18.3782,44500.0
2008-09-15 13:00:00,29.04,29.07,29.04,29.07,35600.0,18.3782,18.3971,18.3782,18.3971,35600.0
2008-09-15 13:05:00,29.07,29.07,29.03,29.04,39200.0,18.3971,18.3971,18.3718,18.3782,39200.0
2008-09-15 13:10:00,29.04,29.06,29.0,29.0,17000.0,18.3782,18.3908,18.3528,18.3528,17000.0
2008-09-15 13:15:00,29.01,29.02,28.99,29.01,52500.0,18.3592,18.3655,18.3465,18.3592,52500.0
2008-09-15 13:20:00,29.01,29.03,29.0,29.02,13700.0,18.3592,18.3718,18.3528,18.3655,13700.0
2008-09-15 13:25:00,29.02,29.02,28.98,29.01,20300.0,18.3655,18.3655,18.3402,18.3592,20300.0
2008-09-15 13:30:00,29.02,29.04,29.01,29.03,8400.0,18.3655,18.3782,18.3592,18.3718,8400.0
2008-09-15 13:35:00,29.03,29.03,29.0,29.0,17900.0,18.3718,18.3718,18.3528,18.3528,17900.0
2008-09-15 13:40:00,28.99,29.0,28.97,28.99,439400.0,18.3465,18.3528,18.3339,18.3465,439400.0
2008-09-15 13:45:00,28.99,29.0,28.98,28.98,72600.0,18.3465,18.3528,18.3402,18.3402,72600.0
2008-09-15 13:50:00,28.98,28.99,28.95,28.97,67700.0,18.3402,18.3465,18.3212,18.3339,67700.0
2008-09-15 13:55:00,28.96,29.02,28.96,29.01,35600.0,18.3275,18.3655,18.3275,18.3592,35600.0
2008-09-15 14:00:00,29.02,29.06,29.02,29.05,47900.0,18.3655,18.3908,18.3655,18.3845,47900.0
2008-09-15 14:05:00,29.06,29.07,29.05,29.06,39200.0,18.3908,18.3971,18.3845,18.3908,39200.0
2008-09-15 14:10:00,29.06,29.07,29.04,29.06,103200.0,18.3908,18.3971,18.3782,18.3908,103200.0
2008-09-15 14:15:00,29.06,29.14,29.06,29.1,185900.0,18.3908,18.4414,18.3908,18.4161,185900.0
2008-09-15 14:20:00,29.1,29.1,29.07,29.09,47800.0,18.4161,18.4161,18.3971,18.4098,47800.0
2008-09-15 14:25:00,29.09,29.1,29.06,29.06,55500.0,18.4098,18.4161,18.3908,18.3908,55500.0
2008-09-15 14:30:00,29.05,29.06,29.04,29.05,24800.0,18.3845,18.3908,18.3782,18.3845,24800.0
2008-09-15 14:35:00,29.04,29.08,29.04,29.07,70000.0,18.3782,18.4035,18.3782,18.3971,70000.0
2008-09-15 14:40:00,29.06,29.07,28.96,29.01,109300.0,18.3908,18.3971,18.3275,18.3592,109300.0
2008-09-15 14:45:00,29.01,29.02,28.96,29.01,71100.0,18.3592,18.3655,18.3275,18.3592,71100.0
2008-09-15 14:50:00,29.0,29.05,28.98,29.03,30100.0,18.3528,18.3845,18.3402,18.3718,30100.0
2008-09-15 14:55:00,29.03,29.04,29.01,29.02,29500.0,18.3718,18.3782,18.3592,18.3655,29500.0
2008-09-15 15:00:00,29.02,29.03,28.98,29.0,70900.0,18.3655,18.3718,18.3402,18.3528,70900.0
2008-09-15 15:05:00,28.99,29.0,28.9,28.96,186500.0,18.3465,18.3528,18.2896,18.3275,186500.0
2008-09-15 15:10:00,28.96,28.97,28.93,28.93,70800.0,18.3275,18.3339,18.3085,18.3085,70800.0
2008-09-15 15:15:00,28.94,28.94,28.87,28.88,60400.0,18.3149,18.3149,18.2706,18.2769,60400.0
2008-09-15 15:20:00,28.87,28.9,28.86,28.86,55800.0,18.2706,18.2896,18.2642,18.2642,55800.0
2008-09-15 15:25:00,28.87,28.91,28.84,28.88,88900.0,18.2706,18.2959,18.2516,18.2769,88900.0
2008-09-15 15:30:00,28.88,28.94,28.83,28.9,124800.0,18.2769,18.3149,18.2453,18.2896,124800.0
2008-09-15 15:35:00,28.89,28.9,28.84,28.9,59900.0,18.2832,18.2896,18.2516,18.2896,59900.0
2008-09-15 15:40:00,28.9,28.93,28.84,28.84,115500.0,18.2896,18.3085,18.2516,18.2516,115500.0
2008-09-15 15:45:00,28.84,28.84,28.8,28.81,63700.0,18.2516,18.2516,18.2263,18.2326,63700.0
2008-09-15 15:50:00,28.81,28.81,28.72,28.81,219800.0,18.2326,18.2326,18.1756,18.2326,219800.0
2008-09-15 15:55:00,28.81,28.83,28.74,28.75,457700.0,18.2326,18.2453,18.1883,18.1946,457700.0
2008-09-16 09:30:00,28.49,28.99,28.33,28.57,32700.0,18.0301,18.3465,17.9288,18.0807,32700.0
2008-09-16 09:35:00,28.55,28.55,28.49,28.54,49100.0,18.0681,18.0681,18.0301,18.0617,49100.0
2008-09-16 09:40:00,28.53,28.6,28.53,28.57,245900.0,18.0554,18.0997,18.0554,18.0807,245900.0
2008-09-16 09:45:00,28.6,28.63,28.57,28.59,259000.0,18.0997,18.1187,18.0807,18.0934,259000.0
2008-09-16 09:50:00,28.59,28.59,28.5,28.5,46300.0,18.0934,18.0934,18.0364,18.0364,46300.0
2008-09-16 09:55:00,28.5,28.54,28.42,28.45,34100.0,18.0364,18.0617,17.9858,18.0048,34100.0
2008-09-16 10:00:00,28.44,28.52,28.44,28.52,32100.0,17.9984,18.0491,17.9984,18.0491,32100.0
2008-09-16 10:05:00,28.51,28.51,28.46,28.48,45500.0,18.0427,18.0427,18.0111,18.0238,45500.0
2008-09-16 10:10:00,28.48,28.63,28.45,28.63,85700.0,18.0238,18.1187,18.0048,18.1187,85700.0
2008-09-16 10:15:00,28.63,28.65,28.6,28.61,52000.0,18.1187,18.1313,18.0997,18.106,52000.0
2008-09-16 10:20:00,28.61,28.65,28.6,28.6,44100.0,18.106,18.1313,18.0997,18.0997,44100.0
2008-09-16 10:25:00,28.6,28.66,28.6,28.66,66300.0,18.0997,18.1377,18.0997,18.1377,66300.0
2008-09-16 10:30:00,28.64,28.67,28.6,28.6,37000.0,18.125,18.144,18.0997,18.0997,37000.0
2008-09-16 10:35:00,28.61,28.66,28.61,28.63,58300.0,18.106,18.1377,18.106,18.1187,58300.0
2008-09-16 10:40:00,28.64,28.65,28.6,28.61,143400.0,18.125,18.1313,18.0997,18.106,143400.0
2008-09-16 10:45:00,28.61,28.62,28.59,28.61,75000.0,18.106,18.1124,18.0934,18.106,75000.0
2008-09-16 10:50:00,28.61,28.76,28.57,28.75,250600.0,18.106,18.201,18.0807,18.1946,250600.0
2008-09-16 10:55:00,28.77,28.77,28.58,28.61,168700.0,18.2073,18.2073,18.087,18.106,168700.0
2008-09-16 11:00:00,28.62,28.73,28.62,28.72,69400.0,18.1124,18.182,18.1124,18.1756,69400.0
2008-09-16 11:05:00,28.72,28.74,28.64,28.64,63900.0,18.1756,18.1883,18.125,18.125,63900.0
2008-09-16 11:10:00,28.64,28.65,28.6,28.65,111300.0,18.125,18.1313,18.0997,18.1313,111300.0
2008-09-16 11:15:00,28.63,28.64,28.53,28.59,80200.0,18.1187,18.125,18.0554,18.0934,80200.0
2008-09-16 11:20:00,28.59,28.6,28.48,28.51,64600.0,18.0934,18.0997,18.0238,18.0427,64600.0
2008-09-16 11:25:00,28.52,28.58,28.52,28.53,122100.0,18.0491,18.087,18.0491,18.0554,122100.0
2008-09-16 11:30:00,28.51,28.61,28.51,28.61,39100.0,18.0427,18.106,18.0427,18.106,39100.0
2008-09-16 11:35:00,28.6,28.61,28.58,28.58,37800.0,18.0997,18.106,18.087,18.087,37800.0
2008-09-16 11:40:00,28.58,28.64,28.57,28.64,32900.0,18.087,18.125,18.0807,18.125,32900.0
2008-09-16 11:45:00,28.65,28.67,28.64,28.64,31900.0,18.1313,18.144,18.125,18.125,31900.0
2008-09-16 11:50:00,28.64,28.64,28.62,28.62,20900.0,18.125,18.125,18.1124,18.1124,20900.0
2008-09-16 11:55:00,28.6,28.69,28.59,28.66,70400.0,18.0997,18.1567,18.0934,18.1377,70400.0
2008-09-16 12:00:00,28.65,28.72,28.61,28.61,90000.0,18.1313,18.1756,18.106,18.106,90000.0
2008-09-16 12:05:00,28.59,28.6,28.54,28.59,29400.0,18.0934,18.0997,18.0617,18.0934,29400.0
2008-09-16 12:10:00,28.59,28.6,28.58,28.6,10100.0,18.0934,18.0997,18.087,18.0997,10100.0
2008-09-16 12:15:00,28.6,28.7,28.6,28.7,43900.0,18.0997,18.163,18.0997,18.163,43900.0
2008-09-16 12:20:00,28.68,28.71,28.65,28.69,33100.0,18.1503,18.1693,18.1313,18.1567,33100.0
2008-09-16 12:25:00,28.69,28.71,28.64,28.67,47100.0,18.1567,18.1693,18.125,18.144,47100.0
2008-09-16 12:30:00,28.67,28.67,28.63,28.65,28700.0,18.144,18.144,18.1187,18.1313,28700.0
2008-09-16 12:35:00,28.65,28.66,28.64,28.65,8500.0,18.1313,18.1377,18.125,18.1313,8500.0
2008-09-16 12:40:00,28.64,28.64,28.59,28.6,20900.0,18.125,18.125,18.0934,18.0997,20900.0
2008-09-16 12:45:00,28.6,28.62,28.58,28.61,27400.0,18.0997,18.1124,18.087,18.106,27400.0
2008-09-16 12:50:00,28.62,28.66,28.62,28.66,21900.0,18.1124,18.1377,18.1124,18.1377,21900.0
2008-09-16 12:55:00,28.66,28.67,28.65,28.66,24700.0,18.1377,18.144,18.1313,18.1377,24700.0
2008-09-16 13:00:00,28.67,28.69,28.62,28.62,55800.0,18.144,18.1567,18.1124,18.1124,55800.0
2008-09-16 13:05:00,28.62,28.68,28.62,28.68,18000.0,18.1124,18.1503,18.1124,18.1503,18000.0
2008-09-16 13:10:00,28.69,28.71,28.67,28.69,27800.0,18.1567,18.1693,18.144,18.1567,27800.0
2008-09-16 13:15:00,28.7,28.7,28.67,28.67,64800.0,18.163,18.163,18.144,18.144,64800.0
2008-09-16 13:20:00,28.67,28.72,28.67,28.71,52600.0,18.144,18.1756,18.144,18.1693,52600.0
2008-09-16 13:25:00,28.72,28.72,28.64,28.67,47100.0,18.1756,18.1756,18.125,18.144,47100.0
2008-09-16 13:30:00,28.67,28.68,28.66,28.67,23900.0,18.144,18.1503,18.1377,18.144,23900.0
2008-09-16 13:35:00,28.67,28.68,28.61,28.63,38300.0,18.144,18.1503,18.106,18.1187,38300.0
2008-09-16 13:40:00,28.63,28.63,28.6,28.61,23300.0,18.1187,18.1187,18.0997,18.106,23300.0
2008-09-16 13:45:00,28.61,28.62,28.57,28.58,41100.0,18.106,18.1124,18.0807,18.087,41100.0
2008-09-16 13:50:00,28.59,28.62,28.57,28.62,36800.0,18.0934,18.1124,18.0807,18.1124,36800.0
2008-09-16 13:55:00,28.62,28.62,28.57,28.58,35000.0,18.1124,18.1124,18.0807,18.087,35000.0
2008-09-16 14:00:00,28.57,28.58,28.56,28.57,25700.0,18.0807,18.087,18.0744,18.0807,25700.0
2008-09-16 14:05:00,28.58,28.63,28.57,28.63,107500.0,18.087,18.1187,18.0807,18.1187,107500.0
2008-09-16 14:10:00,28.62,28.66,28.44,28.46,261900.0,18.1124,18.1377,17.9984,18.0111,261900.0
2008-09-16 14:15:00,28.45,28.56,28.38,28.46,185700.0,18.0048,18.0744,17.9605,18.0111,185700.0
2008-09-16 14:20:00,28.44,28.46,28.35,28.42,255400.0,17.9984,18.0111,17.9415,17.9858,255400.0
2008-09-16 14:25:00,28.42,28.53,28.42,28.51,186200.0,17.9858,18.0554,17.9858,18.0427,186200.0
2008-09-16 14:30:00,28.51,28.56,28.46,28.46,141900.0,18.0427,18.0744,18.0111,18.0111,141900.0
2008-09-16 14:35:00,28.46,28.8,28.41,28.8,488500.0,18.0111,18.2263,17.9795,18.2263,488500.0
2008-09-16 14:40:00,28.8,28.8,28.65,28.71,147000.0,18.2263,18.2263,18.1313,18.1693,147000.0
2008-09-16 14:45:00,28.71,28.8,28.68,28.76,135000.0,18.1693,18.2263,18.1503,18.201,135000.0
2008-09-16 14:50:00,28.76,28.79,28.73,28.76,83800.0,18.201,18.2199,18.182,18.201,83800.0
2008-09-16 14:55:00,28.76,28.81,28.73,28.75,339200.0,18.201,18.2326,18.182,18.1946,339200.0
2008-09-16 15:00:00,28.75,28.78,28.74,28.76,303000.0,18.1946,18.2136,18.1883,18.201,303000.0
2008-09-16 15:05:00,28.76,28.81,28.74,28.81,333400.0,18.201,18.2326,18.1883,18.2326,333400.0
2008-09-16 15:10:00,28.81,28.81,28.77,28.8,385400.0,18.2326,18.2326,18.2073,18.2263,385400.0
2008-09-16 15:15:00,28.79,28.8,28.75,28.77,79500.0,18.2199,18.2263,18.1946,18.2073,79500.0
2008-09-16 15:20:00,28.77,28.77,28.74,28.76,66400.0,18.2073,18.2073,18.1883,18.201,66400.0
2008-09-16 15:25:00,28.77,28.77,28.7,28.72,107400.0,18.2073,18.2073,18.163,18.1756,107400.0
2008-09-16 15:30:00,28.72,28.76,28.72,28.73,106100.0,18.1756,18.201,18.1756,18.182,106100.0
2008-09-16 15:35:00,28.73,28.83,28.73,28.82,158300.0,18.182,18.2453,18.182,18.2389,158300.0
2008-09-16 15:40:00,28.82,28.84,28.77,28.79,111600.0,18.2389,18.2516,18.2073,18.2199,111600.0
2008-09-16 15:45:00,28.8,28.83,28.77,28.8,101700.0,18.2263,18.2453,18.2073,18.2263,101700.0
2008-09-16 15:50:00,28.8,28.84,28.69,28.7,117000.0,18.2263,18.2516,18.1567,18.163,117000.0
2008-09-16 15:55:00,28.69,28.72,28.67,28.71,169700.0,18.1567,18.1756,18.144,18.1693,169700.0
2008-09-17 09:30:00,28.27,28.53,28.21,28.4,45600.0,17.8909,18.0554,17.8529,17.9731,45600.0
2008-09-17 09:35:00,28.39,28.51,28.37,28.5,16900.0,17.9668,18.0427,17.9541,18.0364,16900.0
2008-09-17 09:40:00,28.5,28.56,28.47,28.49,49500.0,18.0364,18.0744,18.0174,18.0301,49500.0
2008-09-17 09:45:00,28.5,28.53,28.44,28.53,63800.0,18.0364,18.0554,17.9984,18.0554,63800.0
2008-09-17 09:50:00,28.54,28.56,28.5,28.56,109500.0,18.0617,18.0744,18.0364,18.0744,109500.0
2008-09-17 09:55:00,28.56,28.57,28.5,28.52,124200.0,18.0744,18.0807,18.0364,18.0491,124200.0
2008-09-17 10:00:00,28.52,28.53,28.49,28.52,109600.0,18.0491,18.0554,18.0301,18.0491,109600.0
2008-09-17 10:05:00,28.5,28.51,28.39,28.41,146300.0,18.0364,18.0427,17.9668,17.9795,146300.0
2008-09-17 10:10:00,28.42,28.45,28.4,28.42,297400.0,17.9858,18.0048,17.9731,17.9858,297400.0
2008-09-17 10:15:00,28.43,28.46,28.38,28.38,43800.0,17.9921,18.0111,17.9605,17.9605,43800.0
2008-09-17 10:20:00,28.39,28.39,28.34,28.34,32300.0,17.9668,17.9668,17.9352,17.9352,32300.0
2008-09-17 10:25:00,28.34,28.35,28.32,28.35,23100.0,17.9352,17.9415,17.9225,17.9415,23100.0
2008-09-17 10:30:00,28.36,28.4,28.35,28.39,307300.0,17.9478,17.9731,17.9415,17.9668,307300.0
2008-09-17 10:35:00,28.39,28.41,28.36,28.36,43600.0,17.9668,17.9795,17.9478,17.9478,43600.0
2008-09-17 10:40:00,28.35,28.36,28.32,28.36,302700.0,17.9415,17.9478,17.9225,17.9478,302700.0
2008-09-17 10:45:00,28.37,28.38,28.33,28.35,49700.0,17.9541,17.9605,17.9288,17.9415,49700.0
2008-09-17 10:50:00,28.34,28.4,28.32,28.4,37200.0,17.9352,17.9731,17.9225,17.9731,37200.0
2008-09-17 10:55:00,28.4,28.41,28.38,28.38,29400.0,17.9731,17.9795,17.9605,17.9605,29400.0
2008-09-17 11:00:00,28.38,28.4,28.36,28.38,40900.0,17.9605,17.9731,17.9478,17.9605,40900.0
2008-09-17 11:05:00,28.37,28.42,28.37,28.39,20100.0,17.9541,17.9858,17.9541,17.9668,20100.0
2008-09-17 11:10:00,28.4,28.4,28.35,28.36,43900.0,17.9731,17.9731,17.9415,17.9478,43900.0
2008-09-17 11:15:00,28.36,28.42,28.36,28.4,21400.0,17.9478,17.9858,17.9478,17.9731,21400.0
2008-09-17 11:20:00,28.4,28.43,28.39,28.41,28900.0,17.9731,17.9921,17.9668,17.9795,28900.0
2008-09-17 11:25:00,28.38,28.38,28.3,28.32,73100.0,17.9605,17.9605,17.9098,17.9225,73100.0
2008-09-17 11:30:00,28.33,28.36,28.3,28.35,180000.0,17.9288,17.9478,17.9098,17.9415,180000.0
2008-09-17 11:35:00,28.35,28.38,28.34,28.37,37500.0,17.9415,17.9605,17.9352,17.9541,37500.0
2008-09-17 11:40:00,28.37,28.39,28.33,28.38,107000.0,17.9541,17.9668,17.9288,17.9605,107000.0
2008-09-17 11:45:00,28.39,28.42,28.36,28.36,70800.0,17.9668,17.9858,17.9478,17.9478,70800.0
2008-09-17 11:50:00,28.36,28.37,28.34,28.37,66600.0,17.9478,17.9541,17.9352,17.9541,66600.0
2008-09-17 11:55:00,28.36,28.38,28.33,28.35,85300.0,17.9478,17.9605,17.9288,17.9415,85300.0
2008-09-17 12:00:00,28.34,28.34,28.25,28.25,313500.0,17.9352,17.9352,17.8782,17.8782,313500.0
2008-09-17 12:05:00,28.25,28.28,28.2,28.27,191300.0,17.8782,17.8972,17.8466,17.8909,191300.0
2008-09-17 12:10:00,28.26,28.28,28.24,28.27,98400.0,17.8845,17.8972,17.8719,17.8909,98400.0
2008-09-17 12:15:00,28.28,28.29,28.25,28.27,119500.0,17.8972,17.9035,17.8782,17.8909,119500.0
2008-09-17 12:20:00,28.27,28.28,28.24,28.24,152200.0,17.8909,17.8972,17.8719,17.8719,152200.0
2008-09-17 12:25:00,28.25,28.25,28.21,28.23,111200.0,17.8782,17.8782,17.8529,17.8655,111200.0
2008-09-17 12:30:00,28.22,28.28,28.2,28.28,89900.0,17.8592,17.8972,17.8466,17.8972,89900.0
2008-09-17 12:35:00,28.29,28.31,28.25,28.26,193100.0,17.9035,17.9162,17.8782,17.8845,193100.0
2008-09-17 12:40:00,28.27,28.32,28.25,28.3,151200.0,17.8909,17.9225,17.8782,17.9098,151200.0
2008-09-17 12:45:00,28.3,28.32,28.29,28.3,98400.0,17.9098,17.9225,17.9035,17.9098,98400.0
2008-09-17 12:50:00,28.3,28.32,28.28,28.31,116000.0,17.9098,17.9225,17.8972,17.9162,116000.0
2008-09-17 12:55:00,28.31,28.33,28.29,28.29,70900.0,17.9162,17.9288,17.9035,17.9035,70900.0
2008-09-17 13:00:00,28.29,28.35,28.28,28.35,21800.0,17.9035,17.9415,17.8972,17.9415,21800.0
2008-09-17 13:05:00,28.34,28.35,28.29,28.29,13500.0,17.9352,17.9415,17.9035,17.9035,13500.0
2008-09-17 13:10:00,28.29,28.3,28.26,28.26,12300.0,17.9035,17.9098,17.8845,17.8845,12300.0
2008-09-17 13:15:00,28.25,28.25,28.21,28.22,11100.0,17.8782,17.8782,17.8529,17.8592,11100.0
2008-09-17 13:20:00,28.22,28.26,28.22,28.24,18600.0,17.8592,17.8845,17.8592,17.8719,18600.0
2008-09-17 13:25:00,28.23,28.24,28.14,28.14,34500.0,17.8655,17.8719,17.8086,17.8086,34500.0
2008-09-17 13:30:00,28.13,28.14,28.09,28.11,65300.0,17.8023,17.8086,17.7769,17.7896,65300.0
2008-09-17 13:35:00,28.1,28.1,28.05,28.1,43500.0,17.7833,17.7833,17.7516,17.7833,43500.0
2008-09-17 13:40:00,28.09,28.12,28.05,28.09,58300.0,17.7769,17.7959,17.7516,17.7769,58300.0
2008-09-17 13:45:00,28.08,28.09,28.05,28.07,85000.0,17.7706,17.7769,17.7516,17.7643,85000.0
2008-09-17 13:50:00,28.07,28.13,28.06,28.13,191400.0,17.7643,17.8023,17.758,17.8023,191400.0
2008-09-17 13:55:00,28.12,28.18,28.11,28.15,45800.0,17.7959,17.8339,17.7896,17.8149,45800.0
2008-09-17 14:00:00,28.14,28.18,28.11,28.18,164800.0,17.8086,17.8339,17.7896,17.8339,164800.0
2008-09-17 14:05:00,28.17,28.19,28.14,28.15,52600.0,17.8276,17.8402,17.8086,17.8149,52600.0
2008-09-17 14:10:00,28.15,28.16,28.08,28.08,42800.0,17.8149,17.8212,17.7706,17.7706,42800.0
2008-09-17 14:15:00,28.08,28.12,28.04,28.11,94700.0,17.7706,17.7959,17.7453,17.7896,94700.0
2008-09-17 14:20:00,28.13,28.17,28.11,28.15,64900.0,17.8023,17.8276,17.7896,17.8149,64900.0
2008-09-17 14:25:00,28.15,28.25,28.1,28.25,95500.0,17.8149,17.8782,17.7833,17.8782,95500.0
2008-09-17 14:30:00,28.26,28.3,28.17,28.3,115000.0,17.8845,17.9098,17.8276,17.9098,115000.0
2008-09-17 14:35:00,28.3,28.35,28.24,28.3,112100.0,17.9098,17.9415,17.8719,17.9098,112100.0
2008-09-17 14:40:00,28.28,28.3,28.25,28.25,84200.0,17.8972,17.9098,17.8782,17.8782,84200.0
2008-09-17 14:45:00,28.25,28.31,28.23,28.25,113300.0,17.8782,17.9162,17.8655,17.8782,113300.0
2008-09-17 14:50:00,28.24,28.25,28.2,28.21,56200.0,17.8719,17.8782,17.8466,17.8529,56200.0
2008-09-17 14:55:00,28.21,28.25,28.19,28.24,81700.0,17.8529,17.8782,17.8402,17.8719,81700.0
2008-09-17 15:00:00,28.24,28.29,28.22,28.25,94600.0,17.8719,17.9035,17.8592,17.8782,94600.0
2008-09-17 15:05:00,28.25,28.3,28.23,28.23,138200.0,17.8782,17.9098,17.8655,17.8655,138200.0
2008-09-17 15:10:00,28.23,28.26,28.17,28.17,102200.0,17.8655,17.8845,17.8276,17.8276,102200.0
2008-09-17 15:15:00,28.17,28.21,28.15,28.2,93700.0,17.8276,17.8529,17.8149,17.8466,93700.0
2008-09-17 15:20:00,28.2,28.2,28.13,28.13,85500.0,17.8466,17.8466,17.8023,17.8023,85500.0
2008-09-17 15:25:00,28.13,28.18,28.13,28.13,95100.0,17.8023,17.8339,17.8023,17.8023,95100.0
2008-09-17 15:30:00,28.13,28.14,28.05,28.05,107700.0,17.8023,17.8086,17.7516,17.7516,107700.0
2008-09-17 15:35:00,28.05,28.05,27.97,27.99,596800.0,17.7516,17.7516,17.701,17.7137,596800.0
2008-09-17 15:40:00,27.99,28.03,27.96,27.98,98300.0,17.7137,17.739,17.6947,17.7073,98300.0
2008-09-17 15:45:00,27.97,28.0,27.96,27.97,110100.0,17.701,17.72,17.6947,17.701,110100.0
2008-09-17 15:50:00,27.96,27.96,27.86,27.86,123600.0,17.6947,17.6947,17.6314,17.6314,123600.0
2008-09-17 15:55:00,27.85,27.86,27.75,27.77,135900.0,17.6251,17.6314,17.5618,17.5744,135900.0
2008-09-18 09:30:00,28.49,28.49,27.97,28.12,61400.0,18.0301,18.0301,17.701,17.7959,61400.0
2008-09-18 09:35:00,28.12,28.22,28.12,28.2,26600.0,17.7959,17.8592,17.7959,17.8466,26600.0
2008-09-18 09:40:00,28.2,28.22,28.16,28.17,114400.0,17.8466,17.8592,17.8212,17.8276,114400.0
2008-09-18 09:45:00,28.17,28.17,28.1,28.13,93100.0,17.8276,17.8276,17.7833,17.8023,93100.0
2008-09-18 09:50:00,28.13,28.22,28.12,28.21,55600.0,17.8023,17.8592,17.7959,17.8529,55600.0
2008-09-18 09:55:00,28.2,28.3,28.18,28.28,38700.0,17.8466,17.9098,17.8339,17.8972,38700.0
2008-09-18 10:00:00,28.28,28.39,28.28,28.33,339300.0,17.8972,17.9668,17.8972,17.9288,339300.0
2008-09-18 10:05:00,28.34,28.36,28.33,28.33,153700.0,17.9352,17.9478,17.9288,17.9288,153700.0
2008-09-18 10:10:00,28.33,28.33,28.24,28.25,51600.0,17.9288,17.9288,17.8719,17.8782,51600.0
2008-09-18 10:15:00,28.26,28.27,28.22,28.25,95700.0,17.8845,17.8909,17.8592,17.8782,95700.0
2008-09-18 10:20:00,28.24,28.27,28.23,28.26,54300.0,17.8719,17.8909,17.8655,17.8845,54300.0
2008-09-18 10:25:00,28.26,28.35,28.26,28.35,34800.0,17.8845,17.9415,17.8845,17.9415,34800.0
2008-09-18 10:30:00,28.34,28.34,28.32,28.34,42600.0,17.9352,17.9352,17.9225,17.9352,42600.0
2008-09-18 10:35:00,28.34,28.42,28.34,28.37,49600.0,17.9352,17.9858,17.9352,17.9541,49600.0
2008-09-18 10:40:00,28.36,28.39,28.35,28.35,33800.0,17.9478,17.9668,17.9415,17.9415,33800.0
2008-09-18 10:45:00,28.36,28.36,28.29,28.31,140600.0,17.9478,17.9478,17.9035,17.9162,140600.0
2008-09-18 10:50:00,28.3,28.32,28.26,28.28,43000.0,17.9098,17.9225,17.8845,17.8972,43000.0
2008-09-18 10:55:00,28.27,28.27,28.19,28.19,39800.0,17.8909,17.8909,17.8402,17.8402,39800.0
2008-09-18 11:00:00,28.2,28.22,28.17,28.21,189400.0,17.8466,17.8592,17.8276,17.8529,189400.0
2008-09-18 11:05:00,28.2,28.23,28.17,28.2,29800.0,17.8466,17.8655,17.8276,17.8466,29800.0
2008-09-18 11:10:00,28.2,28.25,28.2,28.22,55700.0,17.8466,17.8782,17.8466,17.8592,55700.0
2008-09-18 11:15:00,28.21,28.24,28.17,28.17,62100.0,17.8529,17.8719,17.8276,17.8276,62100.0
2008-09-18 11:20:00,28.16,28.21,28.15,28.18,47400.0,17.8212,17.8529,17.8149,17.8339,47400.0
2008-09-18 11:25:00,28.19,28.26,28.19,28.22,103900.0,17.8402,17.8845,17.8402,17.8592,103900.0
2008-09-18 11:30:00,28.22,28.23,28.21,28.22,39000.0,17.8592,17.8655,17.8529,17.8592,39000.0
2008-09-18 11:35:00,28.22,28.24,28.19,28.2,73600.0,17.8592,17.8719,17.8402,17.8466,73600.0
2008-09-18 11:40:00,28.2,28.21,28.13,28.16,42600.0,17.8466,17.8529,17.8023,17.8212,42600.0
2008-09-18 11:45:00,28.15,28.15,28.09,28.1,143700.0,17.8149,17.8149,17.7769,17.7833,143700.0
2008-09-18 11:50:00,28.1,28.1,28.04,28.09,89100.0,17.7833,17.7833,17.7453,17.7769,89100.0
2008-09-18 11:55:00,28.09,28.19,28.08,28.19,92500.0,17.7769,17.8402,17.7706,17.8402,92500.0
2008-09-18 12:00:00,28.19,28.19,28.12,28.12,56400.0,17.8402,17.8402,17.7959,17.7959,56400.0
2008-09-18 12:05:00,28.13,28.15,28.08,28.13,41400.0,17.8023,17.8149,17.7706,17.8023,41400.0
2008-09-18 12:10:00,28.14,28.19,28.09,28.16,202200.0,17.8086,17.8402,17.7769,17.8212,202200.0
2008-09-18 12:15:00,28.15,28.2,28.15,28.17,30300.0,17.8149,17.8466,17.8149,17.8276,30300.0
2008-09-18 12:20:00,28.17,28.19,28.15,28.18,123500.0,17.8276,17.8402,17.8149,17.8339,123500.0
2008-09-18 12:25:00,28.18,28.19,28.12,28.16,103900.0,17.8339,17.8402,17.7959,17.8212,103900.0
2008-09-18 12:30:00,28.16,28.18,28.1,28.1,70000.0,17.8212,17.8339,17.7833,17.7833,70000.0
2008-09-18 12:35:00,28.11,28.13,28.04,28.04,92400.0,17.7896,17.8023,17.7453,17.7453,92400.0
2008-09-18 12:40:00,28.03,28.09,28.03,28.05,217800.0,17.739,17.7769,17.739,17.7516,217800.0
2008-09-18 12:45:00,28.04,28.05,27.89,27.91,117000.0,17.7453,17.7516,17.6504,17.663,117000.0
2008-09-18 12:50:00,27.91,27.94,27.88,27.89,117800.0,17.663,17.682,17.644,17.6504,117800.0
2008-09-18 12:55:00,27.89,27.89,27.78,27.78,62300.0,17.6504,17.6504,17.5808,17.5808,62300.0
2008-09-18 13:00:00,27.78,27.87,27.78,27.84,48300.0,17.5808,17.6377,17.5808,17.6187,48300.0
2008-09-18 13:05:00,27.84,28.09,27.84,27.98,145800.0,17.6187,17.7769,17.6187,17.7073,145800.0
2008-09-18 13:10:00,27.97,28.0,27.88,27.96,125000.0,17.701,17.72,17.644,17.6947,125000.0
2008-09-18 13:15:00,27.98,28.05,27.98,28.01,71900.0,17.7073,17.7516,17.7073,17.7263,71900.0
2008-09-18 13:20:00,28.02,28.06,27.97,27.98,79500.0,17.7326,17.758,17.701,17.7073,79500.0
2008-09-18 13:25:00,27.98,27.99,27.92,27.95,80000.0,17.7073,17.7137,17.6694,17.6883,80000.0
2008-09-18 13:30:00,27.97,28.08,27.96,28.08,97300.0,17.701,17.7706,17.6947,17.7706,97300.0
2008-09-18 13:35:00,28.08,28.13,27.95,28.1,74800.0,17.7706,17.8023,17.6883,17.7833,74800.0
2008-09-18 13:40:00,28.1,28.1,27.98,27.99,96000.0,17.7833,17.7833,17.7073,17.7137,96000.0
2008-09-18 13:45:00,27.99,28.0,27.97,28.0,49900.0,17.7137,17.72,17.701,17.72,49900.0
2008-09-18 13:50:00,28.0,28.01,27.93,27.94,246200.0,17.72,17.7263,17.6757,17.682,246200.0
2008-09-18 13:55:00,27.95,27.99,27.92,27.96,27600.0,17.6883,17.7137,17.6694,17.6947,27600.0
2008-09-18 14:00:00,27.97,28.0,27.92,27.92,91400.0,17.701,17.72,17.6694,17.6694,91400.0
2008-09-18 14:05:00,27.93,27.93,27.83,27.84,148600.0,17.6757,17.6757,17.6124,17.6187,148600.0
2008-09-18 14:10:00,27.85,27.94,27.85,27.92,76600.0,17.6251,17.682,17.6251,17.6694,76600.0
2008-09-18 14:15:00,27.91,27.96,27.86,27.89,67800.0,17.663,17.6947,17.6314,17.6504,67800.0
2008-09-18 14:20:00,27.91,27.91,27.85,27.89,32700.0,17.663,17.663,17.6251,17.6504,32700.0
2008-09-18 14:25:00,27.91,27.92,27.88,27.9,33100.0,17.663,17.6694,17.644,17.6567,33100.0
2008-09-18 14:30:00,27.9,27.99,27.89,27.97,676200.0,17.6567,17.7137,17.6504,17.701,676200.0
2008-09-18 14:35:00,27.97,27.99,27.85,27.88,337900.0,17.701,17.7137,17.6251,17.644,337900.0
2008-09-18 14:40:00,27.88,27.98,27.88,27.92,126600.0,17.644,17.7073,17.644,17.6694,126600.0
2008-09-18 14:45:00,27.93,28.02,27.92,28.0,105000.0,17.6757,17.7326,17.6694,17.72,105000.0
2008-09-18 14:50:00,28.0,28.02,27.95,27.97,235000.0,17.72,17.7326,17.6883,17.701,235000.0
2008-09-18 14:55:00,27.97,28.1,27.96,28.05,147200.0,17.701,17.7833,17.6947,17.7516,147200.0
2008-09-18 15:00:00,28.06,28.27,28.04,28.25,178200.0,17.758,17.8909,17.7453,17.8782,178200.0
2008-09-18 15:05:00,28.27,28.27,28.17,28.23,1101900.0,17.8909,17.8909,17.8276,17.8655,1101900.0
2008-09-18 15:10:00,28.23,28.43,28.23,28.38,512600.0,17.8655,17.9921,17.8655,17.9605,512600.0
2008-09-18 15:15:00,28.32,28.37,28.19,28.28,175300.0,17.9225,17.9541,17.8402,17.8972,175300.0
2008-09-18 15:20:00,28.26,28.44,28.26,28.37,122000.0,17.8845,17.9984,17.8845,17.9541,122000.0
2008-09-18 15:25:00,28.43,28.44,28.33,28.37,117600.0,17.9921,17.9984,17.9288,17.9541,117600.0
2008-09-18 15:30:00,28.37,28.43,28.33,28.39,74900.0,17.9541,17.9921,17.9288,17.9668,74900.0
2008-09-18 15:35:00,28.39,28.45,28.29,28.3,146600.0,17.9668,18.0048,17.9035,17.9098,146600.0
2008-09-18 15:40:00,28.3,28.48,28.29,28.48,58600.0,17.9098,18.0238,17.9035,18.0238,58600.0
2008-09-18 15:45:00,28.48,28.58,28.47,28.51,143300.0,18.0238,18.087,18.0174,18.0427,143300.0
2008-09-18 15:50:00,28.52,28.53,28.46,28.47,110000.0,18.0491,18.0554,18.0111,18.0174,110000.0
2008-09-18 15:55:00,28.44,28.44,28.29,28.34,338200.0,17.9984,17.9984,17.9035,17.9352,338200.0
2008-09-19 09:30:00,29.49,30.29,28.3,28.53,80300.0,18.7893,19.299,18.0311,18.1777,80300.0
2008-09-19 09:35:00,28.62,29.11,28.2,28.55,104500.0,18.235,18.5472,17.9674,18.1904,104500.0
2008-09-19 09:40:00,28.54,28.6,28.31,28.31,260100.0,18.184,18.2223,18.0375,18.0375,260100.0
2008-09-19 09:45:00,28.31,28.4,28.3,28.39,229800.0,18.0375,18.0948,18.0311,18.0885,229800.0
2008-09-19 09:50:00,28.4,28.47,28.39,28.46,175600.0,18.0948,18.1394,18.0885,18.1331,175600.0
2008-09-19 09:55:00,28.45,28.49,28.34,28.4,73000.0,18.1267,18.1522,18.0566,18.0948,73000.0
2008-09-19 10:00:00,28.4,28.46,28.3,28.33,96800.0,18.0948,18.1331,18.0311,18.0502,96800.0
2008-09-19 10:05:00,28.32,28.38,28.3,28.31,177000.0,18.0439,18.0821,18.0311,18.0375,177000.0
2008-09-19 10:10:00,28.31,28.32,28.18,28.31,87200.0,18.0375,18.0439,17.9547,18.0375,87200.0
2008-09-19 10:15:00,28.3,28.39,28.29,28.33,159600.0,18.0311,18.0885,18.0248,18.0502,159600.0
2008-09-19 10:20:00,28.34,28.34,28.25,28.26,136900.0,18.0566,18.0566,17.9993,18.0056,136900.0
2008-09-19 10:25:00,28.26,28.26,28.16,28.19,75400.0,18.0056,18.0056,17.9419,17.961,75400.0
2008-09-19 10:30:00,28.18,28.2,28.06,28.09,97900.0,17.9547,17.9674,17.8782,17.8973,97900.0
2008-09-19 10:35:00,28.11,28.2,28.11,28.17,71300.0,17.9101,17.9674,17.9101,17.9483,71300.0
2008-09-19 10:40:00,28.18,28.2,28.12,28.13,98400.0,17.9547,17.9674,17.9164,17.9228,98400.0
2008-09-19 10:45:00,28.11,28.13,28.06,28.1,37200.0,17.9101,17.9228,17.8782,17.9037,37200.0
2008-09-19 10:50:00,28.12,28.15,28.1,28.14,33500.0,17.9164,17.9356,17.9037,17.9292,33500.0
2008-09-19 10:55:00,28.11,28.14,28.07,28.13,109600.0,17.9101,17.9292,17.8846,17.9228,109600.0
2008-09-19 11:00:00,28.13,28.24,28.12,28.22,61700.0,17.9228,17.9929,17.9164,17.9802,61700.0
2008-09-19 11:05:00,28.22,28.31,28.22,28.29,290900.0,17.9802,18.0375,17.9802,18.0248,290900.0
2008-09-19 11:10:00,28.29,28.3,28.2,28.22,121000.0,18.0248,18.0311,17.9674,17.9802,121000.0
2008-09-19 11:15:00,28.21,28.28,28.21,28.26,31100.0,17.9738,18.0184,17.9738,18.0056,31100.0
2008-09-19 11:20:00,28.25,28.27,28.2,28.2,17700.0,17.9993,18.012,17.9674,17.9674,17700.0
2008-09-19 11:25:00,28.19,28.21,28.17,28.18,27200.0,17.961,17.9738,17.9483,17.9547,27200.0
2008-09-19 11:30:00,28.16,28.16,28.14,28.14,11600.0,17.9419,17.9419,17.9292,17.9292,11600.0
2008-09-19 11:35:00,28.15,28.16,28.14,28.15,8100.0,17.9356,17.9419,17.9292,17.9356,8100.0
2008-09-19 11:40:00,28.16,28.23,28.16,28.21,31500.0,17.9419,17.9865,17.9419,17.9738,31500.0
2008-09-19 11:45:00,28.2,28.23,28.19,28.22,22300.0,17.9674,17.9865,17.961,17.9802,22300.0
2008-09-19 11:50:00,28.22,28.27,28.2,28.27,4600.0,17.9802,18.012,17.9674,18.012,4600.0
2008-09-19 11:55:00,28.26,28.28,28.24,28.27,74300.0,18.0056,18.0184,17.9929,18.012,74300.0
2008-09-19 12:00:00,28.29,28.29,28.26,28.26,29500.0,18.0248,18.0248,18.0056,18.0056,29500.0
2008-09-19 12:05:00,28.26,28.28,28.26,28.27,9500.0,18.0056,18.0184,18.0056,18.012,9500.0
2008-09-19 12:10:00,28.28,28.28,28.23,28.23,7500.0,18.0184,18.0184,17.9865,17.9865,7500.0
2008-09-19 12:15:00,28.23,28.27,28.22,28.22,37500.0,17.9865,18.012,17.9802,17.9802,37500.0
2008-09-19 12:20:00,28.21,28.23,28.21,28.22,15500.0,17.9738,17.9865,17.9738,17.9802,15500.0
2008-09-19 12:25:00,28.22,28.27,28.22,28.27,24500.0,17.9802,18.012,17.9802,18.012,24500.0
2008-09-19 12:30:00,28.27,28.28,28.22,28.26,21400.0,18.012,18.0184,17.9802,18.0056,21400.0
2008-09-19 12:35:00,28.26,28.27,28.24,28.26,30300.0,18.0056,18.012,17.9929,18.0056,30300.0
2008-09-19 12:40:00,28.25,28.25,28.23,28.23,29700.0,17.9993,17.9993,17.9865,17.9865,29700.0
2008-09-19 12:45:00,28.23,28.24,28.22,28.23,26900.0,17.9865,17.9929,17.9802,17.9865,26900.0
2008-09-19 12:50:00,28.23,28.23,28.19,28.22,37500.0,17.9865,17.9865,17.961,17.9802,37500.0
2008-09-19 12:55:00,28.22,28.24,28.21,28.23,24900.0,17.9802,17.9929,17.9738,17.9865,24900.0
2008-09-19 13:00:00,28.23,28.23,28.21,28.22,22200.0,17.9865,17.9865,17.9738,17.9802,22200.0
2008-09-19 13:05:00,28.22,28.22,28.16,28.16,9200.0,17.9802,17.9802,17.9419,17.9419,9200.0
2008-09-19 13:10:00,28.15,28.16,28.12,28.14,49700.0,17.9356,17.9419,17.9164,17.9292,49700.0
2008-09-19 13:15:00,28.15,28.17,28.14,28.16,8300.0,17.9356,17.9483,17.9292,17.9419,8300.0
2008-09-19 13:20:00,28.17,28.19,28.14,28.17,45400.0,17.9483,17.961,17.9292,17.9483,45400.0
2008-09-19 13:25:00,28.18,28.2,28.15,28.18,12900.0,17.9547,17.9674,17.9356,17.9547,12900.0
2008-09-19 13:30:00,28.19,28.19,28.16,28.16,12800.0,17.961,17.961,17.9419,17.9419,12800.0
2008-09-19 13:35:00,28.16,28.16,28.15,28.15,14500.0,17.9419,17.9419,17.9356,17.9356,14500.0
2008-09-19 13:40:00,28.16,28.16,28.14,28.14,23300.0,17.9419,17.9419,17.9292,17.9292,23300.0
2008-09-19 13:45:00,28.14,28.14,28.12,28.14,51400.0,17.9292,17.9292,17.9164,17.9292,51400.0
2008-09-19 13:50:00,28.15,28.17,28.14,28.16,429900.0,17.9356,17.9483,17.9292,17.9419,429900.0
2008-09-19 13:55:00,28.16,28.17,28.16,28.16,30300.0,17.9419,17.9483,17.9419,17.9419,30300.0
2008-09-19 14:00:00,28.17,28.17,28.1,28.11,41100.0,17.9483,17.9483,17.9037,17.9101,41100.0
2008-09-19 14:05:00,28.11,28.13,28.11,28.12,19800.0,17.9101,17.9228,17.9101,17.9164,19800.0
2008-09-19 14:10:00,28.13,28.15,28.11,28.14,15400.0,17.9228,17.9356,17.9101,17.9292,15400.0
2008-09-19 14:15:00,28.14,28.14,28.09,28.09,22100.0,17.9292,17.9292,17.8973,17.8973,22100.0
2008-09-19 14:20:00,28.1,28.12,28.08,28.08,22700.0,17.9037,17.9164,17.891,17.891,22700.0
2008-09-19 14:25:00,28.08,28.12,28.07,28.1,71600.0,17.891,17.9164,17.8846,17.9037,71600.0
2008-09-19 14:30:00,28.1,28.16,28.08,28.08,60200.0,17.9037,17.9419,17.891,17.891,60200.0
2008-09-19 14:35:00,28.07,28.08,28.05,28.05,118800.0,17.8846,17.891,17.8718,17.8718,118800.0
2008-09-19 14:40:00,28.06,28.11,28.05,28.09,94700.0,17.8782,17.9101,17.8718,17.8973,94700.0
2008-09-19 14:45:00,28.09,28.15,28.08,28.15,38600.0,17.8973,17.9356,17.891,17.9356,38600.0
2008-09-19 14:50:00,28.15,28.15,28.07,28.07,27100.0,17.9356,17.9356,17.8846,17.8846,27100.0
2008-09-19 14:55:00,28.07,28.1,28.06,28.08,15500.0,17.8846,17.9037,17.8782,17.891,15500.0
2008-09-19 15:00:00,28.08,28.12,28.08,28.1,15800.0,17.891,17.9164,17.891,17.9037,15800.0
2008-09-19 15:05:00,28.09,28.1,27.97,27.99,135700.0,17.8973,17.9037,17.8209,17.8336,135700.0
2008-09-19 15:10:00,27.98,28.0,27.96,27.96,334200.0,17.8272,17.84,17.8145,17.8145,334200.0
2008-09-19 15:15:00,27.96,28.01,27.95,27.98,45300.0,17.8145,17.8464,17.8081,17.8272,45300.0
2008-09-19 15:20:00,27.97,28.03,27.96,28.03,88200.0,17.8209,17.8591,17.8145,17.8591,88200.0
2008-09-19 15:25:00,28.02,28.05,27.98,27.99,292700.0,17.8527,17.8718,17.8272,17.8336,292700.0
2008-09-19 15:30:00,27.99,28.03,27.95,27.99,87900.0,17.8336,17.8591,17.8081,17.8336,87900.0
2008-09-19 15:35:00,28.01,28.03,27.97,28.03,70800.0,17.8464,17.8591,17.8209,17.8591,70800.0
2008-09-19 15:40:00,28.04,28.15,28.03,28.1,301700.0,17.8655,17.9356,17.8591,17.9037,301700.0
2008-09-19 15:45:00,28.11,28.13,28.1,28.1,78300.0,17.9101,17.9228,17.9037,17.9037,78300.0
2008-09-19 15:50:00,28.09,28.16,28.09,28.09,69700.0,17.8973,17.9419,17.8973,17.8973,69700.0
2008-09-19 15:55:00,28.09,28.11,28.07,28.1,26000.0,17.8973,17.9101,17.8846,17.9037,26000.0
2008-09-22 09:30:00,28.09,29.38,27.76,28.71,70200.0,17.8973,18.7192,17.6871,18.2924,70200.0
2008-09-22 09:35:00,28.77,28.78,27.76,28.02,81300.0,18.3306,18.337,17.6871,17.8527,81300.0
2008-09-22 09:40:00,28.02,28.02,27.97,28.01,123200.0,17.8527,17.8527,17.8209,17.8464,123200.0
2008-09-22 09:45:00,28.01,28.01,27.97,27.99,78300.0,17.8464,17.8464,17.8209,17.8336,78300.0
2008-09-22 09:50:00,27.98,27.99,27.96,27.98,209700.0,17.8272,17.8336,17.8145,17.8272,209700.0
2008-09-22 09:55:00,27.98,27.98,27.94,27.96,98400.0,17.8272,17.8272,17.8018,17.8145,98400.0
2008-09-22 10:00:00,27.97,28.01,27.93,27.99,73000.0,17.8209,17.8464,17.7954,17.8336,73000.0
2008-09-22 10:05:00,27.98,27.98,27.92,27.93,22900.0,17.8272,17.8272,17.789,17.7954,22900.0
2008-09-22 10:10:00,27.93,27.93,27.85,27.86,103900.0,17.7954,17.7954,17.7444,17.7508,103900.0
2008-09-22 10:15:00,27.87,27.89,27.87,27.87,20000.0,17.7572,17.7699,17.7572,17.7572,20000.0
2008-09-22 10:20:00,27.87,27.89,27.85,27.88,57300.0,17.7572,17.7699,17.7444,17.7635,57300.0
2008-09-22 10:25:00,27.88,27.91,27.88,27.91,26800.0,17.7635,17.7826,17.7635,17.7826,26800.0
2008-09-22 10:30:00,27.91,27.91,27.88,27.9,30400.0,17.7826,17.7826,17.7635,17.7763,30400.0
2008-09-22 10:35:00,27.91,27.91,27.88,27.89,15300.0,17.7826,17.7826,17.7635,17.7699,15300.0
2008-09-22 10:40:00,27.89,27.93,27.87,27.87,38300.0,17.7699,17.7954,17.7572,17.7572,38300.0
2008-09-22 10:45:00,27.87,27.87,27.85,27.86,26800.0,17.7572,17.7572,17.7444,17.7508,26800.0
2008-09-22 10:50:00,27.86,27.9,27.86,27.88,39700.0,17.7508,17.7763,17.7508,17.7635,39700.0
2008-09-22 10:55:00,27.88,27.94,27.88,27.92,62100.0,17.7635,17.8018,17.7635,17.789,62100.0
2008-09-22 11:00:00,27.93,27.93,27.86,27.86,28500.0,17.7954,17.7954,17.7508,17.7508,28500.0
2008-09-22 11:05:00,27.86,27.88,27.85,27.85,15100.0,17.7508,17.7635,17.7444,17.7444,15100.0
2008-09-22 11:10:00,27.85,27.87,27.83,27.83,40600.0,17.7444,17.7572,17.7317,17.7317,40600.0
2008-09-22 11:15:00,27.83,27.84,27.81,27.82,17100.0,17.7317,17.738,17.7189,17.7253,17100.0
2008-09-22 11:20:00,27.82,27.82,27.75,27.76,51300.0,17.7253,17.7253,17.6807,17.6871,51300.0
2008-09-22 11:25:00,27.75,27.78,27.75,27.77,29900.0,17.6807,17.6998,17.6807,17.6934,29900.0
2008-09-22 11:30:00,27.77,27.78,27.73,27.74,50100.0,17.6934,17.6998,17.668,17.6743,50100.0
2008-09-22 11:35:00,27.74,27.77,27.73,27.77,229200.0,17.6743,17.6934,17.668,17.6934,229200.0
2008-09-22 11:40:00,27.76,27.76,27.73,27.73,86200.0,17.6871,17.6871,17.668,17.668,86200.0
2008-09-22 11:45:00,27.74,27.74,27.72,27.74,74000.0,17.6743,17.6743,17.6616,17.6743,74000.0
2008-09-22 11:50:00,27.74,27.76,27.72,27.76,288600.0,17.6743,17.6871,17.6616,17.6871,288600.0
2008-09-22 11:55:00,27.76,27.77,27.74,27.76,38500.0,17.6871,17.6934,17.6743,17.6871,38500.0
2008-09-22 12:00:00,27.76,27.77,27.74,27.74,25800.0,17.6871,17.6934,17.6743,17.6743,25800.0
2008-09-22 12:05:00,27.74,27.75,27.73,27.73,41900.0,17.6743,17.6807,17.668,17.668,41900.0
2008-09-22 12:10:00,27.72,27.75,27.71,27.73,83500.0,17.6616,17.6807,17.6552,17.668,83500.0
2008-09-22 12:15:00,27.72,27.74,27.7,27.74,20800.0,17.6616,17.6743,17.6488,17.6743,20800.0
2008-09-22 12:20:00,27.74,27.74,27.71,27.72,33000.0,17.6743,17.6743,17.6552,17.6616,33000.0
2008-09-22 12:25:00,27.73,27.76,27.73,27.76,15700.0,17.668,17.6871,17.668,17.6871,15700.0
2008-09-22 12:30:00,27.76,27.79,27.76,27.78,20900.0,17.6871,17.7062,17.6871,17.6998,20900.0
2008-09-22 12:35:00,27.77,27.77,27.75,27.77,31900.0,17.6934,17.6934,17.6807,17.6934,31900.0
2008-09-22 12:40:00,27.76,27.79,27.76,27.78,28300.0,17.6871,17.7062,17.6871,17.6998,28300.0
2008-09-22 12:45:00,27.77,27.77,27.74,27.74,15700.0,17.6934,17.6934,17.6743,17.6743,15700.0
2008-09-22 12:50:00,27.75,27.78,27.75,27.77,38200.0,17.6807,17.6998,17.6807,17.6934,38200.0
2008-09-22 12:55:00,27.78,27.78,27.77,27.78,25000.0,17.6998,17.6998,17.6934,17.6998,25000.0
2008-09-22 13:00:00,27.78,27.78,27.75,27.76,14800.0,17.6998,17.6998,17.6807,17.6871,14800.0
2008-09-22 13:05:00,27.75,27.77,27.73,27.77,25400.0,17.6807,17.6934,17.668,17.6934,25400.0
2008-09-22 13:10:00,27.77,27.78,27.76,27.77,18100.0,17.6934,17.6998,17.6871,17.6934,18100.0
2008-09-22 13:15:00,27.75,27.75,27.7,27.7,13700.0,17.6807,17.6807,17.6488,17.6488,13700.0
2008-09-22 13:20:00,27.69,27.7,27.68,27.7,15600.0,17.6425,17.6488,17.6361,17.6488,15600.0
2008-09-22 13:25:00,27.69,27.7,27.65,27.67,17500.0,17.6425,17.6488,17.617,17.6297,17500.0
2008-09-22 13:30:00,27.68,27.69,27.66,27.66,15200.0,17.6361,17.6425,17.6234,17.6234,15200.0
2008-09-22 13:35:00,27.66,27.66,27.62,27.64,27400.0,17.6234,17.6234,17.5979,17.6106,27400.0
2008-09-22 13:40:00,27.64,27.67,27.64,27.66,11600.0,17.6106,17.6297,17.6106,17.6234,11600.0
2008-09-22 13:45:00,27.66,27.69,27.66,27.66,25500.0,17.6234,17.6425,17.6234,17.6234,25500.0
2008-09-22 13:50:00,27.66,27.73,27.66,27.71,169100.0,17.6234,17.668,17.6234,17.6552,169100.0
2008-09-22 13:55:00,27.72,27.74,27.71,27.73,42300.0,17.6616,17.6743,17.6552,17.668,42300.0
2008-09-22 14:00:00,27.73,27.73,27.7,27.71,71700.0,17.668,17.668,17.6488,17.6552,71700.0
2008-09-22 14:05:00,27.71,27.71,27.67,27.7,100600.0,17.6552,17.6552,17.6297,17.6488,100600.0
2008-09-22 14:10:00,27.7,27.72,27.69,27.69,39500.0,17.6488,17.6616,17.6425,17.6425,39500.0
2008-09-22 14:15:00,27.7,27.73,27.7,27.73,69500.0,17.6488,17.668,17.6488,17.668,69500.0
2008-09-22 14:20:00,27.72,27.72,27.61,27.62,53600.0,17.6616,17.6616,17.5915,17.5979,53600.0
2008-09-22 14:25:00,27.62,27.68,27.62,27.66,33100.0,17.5979,17.6361,17.5979,17.6234,33100.0
2008-09-22 14:30:00,27.67,27.74,27.67,27.73,74600.0,17.6297,17.6743,17.6297,17.668,74600.0
2008-09-22 14:35:00,27.73,27.76,27.72,27.75,29100.0,17.668,17.6871,17.6616,17.6807,29100.0
2008-09-22 14:40:00,27.74,27.75,27.68,27.7,34900.0,17.6743,17.6807,17.6361,17.6488,34900.0
2008-09-22 14:45:00,27.7,27.72,27.68,27.69,25900.0,17.6488,17.6616,17.6361,17.6425,25900.0
2008-09-22 14:50:00,27.7,27.7,27.63,27.64,61900.0,17.6488,17.6488,17.6042,17.6106,61900.0
2008-09-22 14:55:00,27.64,27.65,27.62,27.65,54400.0,17.6106,17.617,17.5979,17.617,54400.0
2008-09-22 15:00:00,27.64,27.67,27.64,27.67,27200.0,17.6106,17.6297,17.6106,17.6297,27200.0
2008-09-22 15:05:00,27.66,27.68,27.66,27.66,25200.0,17.6234,17.6361,17.6234,17.6234,25200.0
2008-09-22 15:10:00,27.66,27.69,27.65,27.67,40600.0,17.6234,17.6425,17.617,17.6297,40600.0
2008-09-22 15:15:00,27.66,27.66,27.55,27.55,88200.0,17.6234,17.6234,17.5533,17.5533,88200.0
2008-09-22 15:20:00,27.56,27.58,27.53,27.55,63300.0,17.5596,17.5724,17.5405,17.5533,63300.0
2008-09-22 15:25:00,27.54,27.55,27.48,27.5,111900.0,17.5469,17.5533,17.5087,17.5214,111900.0
2008-09-22 15:30:00,27.49,27.52,27.48,27.52,56900.0,17.515,17.5342,17.5087,17.5342,56900.0
2008-09-22 15:35:00,27.51,27.53,27.51,27.53,35100.0,17.5278,17.5405,17.5278,17.5405,35100.0
2008-09-22 15:40:00,27.52,27.52,27.41,27.43,154400.0,17.5342,17.5342,17.4641,17.4768,154400.0
2008-09-22 15:45:00,27.43,27.45,27.39,27.42,127900.0,17.4768,17.4896,17.4513,17.4704,127900.0
2008-09-22 15:50:00,27.41,27.46,27.4,27.41,340500.0,17.4641,17.4959,17.4577,17.4641,340500.0
2008-09-22 15:55:00,27.4,27.47,27.37,27.47,189000.0,17.4577,17.5023,17.4386,17.5023,189000.0
2008-09-23 09:30:00,27.65,27.73,27.46,27.57,7400.0,17.617,17.668,17.4959,17.566,7400.0
2008-09-23 09:35:00,27.57,27.57,27.55,27.56,2300.0,17.566,17.566,17.5533,17.5596,2300.0
2008-09-23 09:40:00,27.55,27.66,27.55,27.65,20900.0,17.5533,17.6234,17.5533,17.617,20900.0
2008-09-23 09:45:00,27.67,27.74,27.64,27.74,19400.0,17.6297,17.6743,17.6106,17.6743,19400.0
2008-09-23 09:50:00,27.74,27.78,27.73,27.75,81600.0,17.6743,17.6998,17.668,17.6807,81600.0
2008-09-23 09:55:00,27.76,27.77,27.71,27.72,106700.0,17.6871,17.6934,17.6552,17.6616,106700.0
2008-09-23 10:00:00,27.73,27.73,27.67,27.71,19900.0,17.668,17.668,17.6297,17.6552,19900.0
2008-09-23 10:05:00,27.71,27.74,27.7,27.7,9000.0,17.6552,17.6743,17.6488,17.6488,9000.0
2008-09-23 10:10:00,27.7,27.76,27.69,27.76,49600.0,17.6488,17.6871,17.6425,17.6871,49600.0
2008-09-23 10:15:00,27.77,27.78,27.73,27.73,84800.0,17.6934,17.6998,17.668,17.668,84800.0
2008-09-23 10:20:00,27.76,27.77,27.75,27.75,8600.0,17.6871,17.6934,17.6807,17.6807,8600.0
2008-09-23 10:25:00,27.74,27.77,27.74,27.75,3500.0,17.6743,17.6934,17.6743,17.6807,3500.0
2008-09-23 10:30:00,27.75,27.76,27.71,27.71,12300.0,17.6807,17.6871,17.6552,17.6552,12300.0
2008-09-23 10:35:00,27.71,27.73,27.7,27.72,6800.0,17.6552,17.668,17.6488,17.6616,6800.0
2008-09-23 10:40:00,27.72,27.72,27.68,27.68,14100.0,17.6616,17.6616,17.6361,17.6361,14100.0
2008-09-23 10:45:00,27.67,27.72,27.67,27.72,6700.0,17.6297,17.6616,17.6297,17.6616,6700.0
2008-09-23 10:50:00,27.71,27.71,27.65,27.66,11000.0,17.6552,17.6552,17.617,17.6234,11000.0
2008-09-23 10:55:00,27.68,27.69,27.67,27.68,6400.0,17.6361,17.6425,17.6297,17.6361,6400.0
2008-09-23 11:00:00,27.69,27.7,27.66,27.7,18600.0,17.6425,17.6488,17.6234,17.6488,18600.0
2008-09-23 11:05:00,27.69,27.69,27.65,27.67,22400.0,17.6425,17.6425,17.617,17.6297,22400.0
2008-09-23 11:10:00,27.68,27.72,27.66,27.71,20700.0,17.6361,17.6616,17.6234,17.6552,20700.0
2008-09-23 11:15:00,27.72,27.73,27.71,27.72,28200.0,17.6616,17.668,17.6552,17.6616,28200.0
2008-09-23 11:20:00,27.74,27.78,27.73,27.77,15900.0,17.6743,17.6998,17.668,17.6934,15900.0
2008-09-23 11:25:00,27.78,27.79,27.76,27.77,21300.0,17.6998,17.7062,17.6871,17.6934,21300.0
2008-09-23 11:30:00,27.78,27.81,27.78,27.79,68700.0,17.6998,17.7189,17.6998,17.7062,68700.0
2008-09-23 11:35:00,27.78,27.78,27.74,27.76,15300.0,17.6998,17.6998,17.6743,17.6871,15300.0
2008-09-23 11:40:00,27.75,27.78,27.75,27.76,48500.0,17.6807,17.6998,17.6807,17.6871,48500.0
2008-09-23 11:45:00,27.75,27.78,27.74,27.78,65100.0,17.6807,17.6998,17.6743,17.6998,65100.0
2008-09-23 11:50:00,27.78,27.8,27.76,27.79,114100.0,17.6998,17.7126,17.6871,17.7062,114100.0
2008-09-23 11:55:00,27.8,27.8,27.74,27.74,39600.0,17.7126,17.7126,17.6743,17.6743,39600.0
2008-09-23 12:00:00,27.74,27.75,27.69,27.72,31400.0,17.6743,17.6807,17.6425,17.6616,31400.0
2008-09-23 12:05:00,27.72,27.78,27.7,27.78,93600.0,17.6616,17.6998,17.6488,17.6998,93600.0
2008-09-23 12:10:00,27.78,27.82,27.77,27.8,31400.0,17.6998,17.7253,17.6934,17.7126,31400.0
2008-09-23 12:15:00,27.8,27.81,27.78,27.78,35300.0,17.7126,17.7189,17.6998,17.6998,35300.0
2008-09-23 12:20:00,27.77,27.77,27.73,27.75,22800.0,17.6934,17.6934,17.668,17.6807,22800.0
2008-09-23 12:25:00,27.74,27.75,27.7,27.71,33100.0,17.6743,17.6807,17.6488,17.6552,33100.0
2008-09-23 12:30:00,27.71,27.71,27.68,27.7,24800.0,17.6552,17.6552,17.6361,17.6488,24800.0
2008-09-23 12:35:00,27.71,27.73,27.7,27.71,20100.0,17.6552,17.668,17.6488,17.6552,20100.0
2008-09-23 12:40:00,27.71,27.71,27.66,27.68,49500.0,17.6552,17.6552,17.6234,17.6361,49500.0
2008-09-23 12:45:00,27.67,27.68,27.65,27.68,10200.0,17.6297,17.6361,17.617,17.6361,10200.0
2008-09-23 12:50:00,27.67,27.68,27.62,27.63,68600.0,17.6297,17.6361,17.5979,17.6042,68600.0
2008-09-23 12:55:00,27.64,27.66,27.63,27.63,7400.0,17.6106,17.6234,17.6042,17.6042,7400.0
2008-09-23 13:00:00,27.63,27.63,27.52,27.57,92000.0,17.6042,17.6042,17.5342,17.566,92000.0
2008-09-23 13:05:00,27.56,27.56,27.47,27.49,22100.0,17.5596,17.5596,17.5023,17.515,22100.0
2008-09-23 13:10:00,27.5,27.51,27.45,27.47,32700.0,17.5214,17.5278,17.4896,17.5023,32700.0
2008-09-23 13:15:00,27.47,27.52,27.46,27.51,18600.0,17.5023,17.5342,17.4959,17.5278,18600.0
2008-09-23 13:20:00,27.51,27.54,27.51,27.51,16900.0,17.5278,17.5469,17.5278,17.5278,16900.0
2008-09-23 13:25:00,27.51,27.51,27.47,27.47,55900.0,17.5278,17.5278,17.5023,17.5023,55900.0
2008-09-23 13:30:00,27.47,27.47,27.37,27.39,101000.0,17.5023,17.5023,17.4386,17.4513,101000.0
2008-09-23 13:35:00,27.38,27.41,27.37,27.41,92800.0,17.445,17.4641,17.4386,17.4641,92800.0
2008-09-23 13:40:00,27.41,27.43,27.39,27.41,69000.0,17.4641,17.4768,17.4513,17.4641,69000.0
2008-09-23 13:45:00,27.42,27.43,27.38,27.38,71400.0,17.4704,17.4768,17.445,17.445,71400.0
2008-09-23 13:50:00,27.38,27.39,27.34,27.35,61400.0,17.445,17.4513,17.4195,17.4258,61400.0
2008-09-23 13:55:00,27.35,27.38,27.35,27.38,148200.0,17.4258,17.445,17.4258,17.445,148200.0
2008-09-23 14:00:00,27.38,27.38,27.33,27.35,32600.0,17.445,17.445,17.4131,17.4258,32600.0
2008-09-23 14:05:00,27.36,27.42,27.34,27.42,74400.0,17.4322,17.4704,17.4195,17.4704,74400.0
2008-09-23 14:10:00,27.43,27.44,27.4,27.41,28200.0,17.4768,17.4832,17.4577,17.4641,28200.0
2008-09-23 14:15:00,27.41,27.41,27.39,27.4,22100.0,17.4641,17.4641,17.4513,17.4577,22100.0
2008-09-23 14:20:00,27.41,27.44,27.37,27.42,104000.0,17.4641,17.4832,17.4386,17.4704,104000.0
2008-09-23 14:25:00,27.42,27.46,27.41,27.45,106200.0,17.4704,17.4959,17.4641,17.4896,106200.0
2008-09-23 14:30:00,27.46,27.48,27.44,27.45,27400.0,17.4959,17.5087,17.4832,17.4896,27400.0
2008-09-23 14:35:00,27.45,27.47,27.44,27.44,19300.0,17.4896,17.5023,17.4832,17.4832,19300.0
2008-09-23 14:40:00,27.44,27.49,27.43,27.46,20900.0,17.4832,17.515,17.4768,17.4959,20900.0
2008-09-23 14:45:00,27.45,27.54,27.43,27.52,60600.0,17.4896,17.5469,17.4768,17.5342,60600.0
2008-09-23 14:50:00,27.52,27.55,27.49,27.53,77100.0,17.5342,17.5533,17.515,17.5405,77100.0
2008-09-23 14:55:00,27.52,27.56,27.51,27.52,41400.0,17.5342,17.5596,17.5278,17.5342,41400.0
2008-09-23 15:00:00,27.52,27.55,27.51,27.54,31300.0,17.5342,17.5533,17.5278,17.5469,31300.0
2008-09-23 15:05:00,27.53,27.61,27.53,27.59,30300.0,17.5405,17.5915,17.5405,17.5788,30300.0
2008-09-23 15:10:00,27.58,27.59,27.55,27.55,79000.0,17.5724,17.5788,17.5533,17.5533,79000.0
2008-09-23 15:15:00,27.56,27.64,27.56,27.63,41100.0,17.5596,17.6106,17.5596,17.6042,41100.0
2008-09-23 15:20:00,27.64,27.64,27.56,27.56,17100.0,17.6106,17.6106,17.5596,17.5596,17100.0
2008-09-23 15:25:00,27.57,27.57,27.51,27.51,74300.0,17.566,17.566,17.5278,17.5278,74300.0
2008-09-23 15:30:00,27.52,27.53,27.44,27.46,34900.0,17.5342,17.5405,17.4832,17.4959,34900.0
2008-09-23 15:35:00,27.46,27.46,27.39,27.4,90800.0,17.4959,17.4959,17.4513,17.4577,90800.0
2008-09-23 15:40:00,27.4,27.43,27.33,27.33,20700.0,17.4577,17.4768,17.4131,17.4131,20700.0
2008-09-23 15:45:00,27.33,27.33,27.22,27.25,260600.0,17.4131,17.4131,17.343,17.3621,260600.0
2008-09-23 15:50:00,27.25,27.32,27.23,27.29,110800.0,17.3621,17.4067,17.3494,17.3876,110800.0
2008-09-23 15:55:00,27.29,27.29,27.18,27.18,229700.0,17.3876,17.3876,17.3175,17.3175,229700.0
2008-09-24 09:30:00,27.21,27.32,27.21,27.27,33300.0,17.3366,17.4067,17.3366,17.3749,33300.0
2008-09-24 09:35:00,27.27,27.32,27.24,27.32,37000.0,17.3749,17.4067,17.3558,17.4067,37000.0
2008-09-24 09:40:00,27.31,27.31,27.18,27.21,64400.0,17.4004,17.4004,17.3175,17.3366,64400.0
2008-09-24 09:45:00,27.2,27.26,27.16,27.25,34800.0,17.3303,17.3685,17.3048,17.3621,34800.0
2008-09-24 09:50:00,27.25,27.29,27.22,27.24,20900.0,17.3621,17.3876,17.343,17.3558,20900.0
2008-09-24 09:55:00,27.24,27.25,27.15,27.21,60300.0,17.3558,17.3621,17.2984,17.3366,60300.0
2008-09-24 10:00:00,27.2,27.2,27.13,27.16,64300.0,17.3303,17.3303,17.2857,17.3048,64300.0
2008-09-24 10:05:00,27.16,27.17,27.11,27.13,50400.0,17.3048,17.3112,17.2729,17.2857,50400.0
2008-09-24 10:10:00,27.14,27.16,27.05,27.07,47600.0,17.292,17.3048,17.2347,17.2474,47600.0
2008-09-24 10:15:00,27.06,27.11,27.06,27.1,94000.0,17.2411,17.2729,17.2411,17.2666,94000.0
2008-09-24 10:20:00,27.09,27.13,27.09,27.12,37700.0,17.2602,17.2857,17.2602,17.2793,37700.0
2008-09-24 10:25:00,27.11,27.19,27.09,27.16,89200.0,17.2729,17.3239,17.2602,17.3048,89200.0
2008-09-24 10:30:00,27.17,27.22,27.16,27.19,162300.0,17.3112,17.343,17.3048,17.3239,162300.0
2008-09-24 10:35:00,27.19,27.23,27.18,27.18,59800.0,17.3239,17.3494,17.3175,17.3175,59800.0
2008-09-24 10:40:00,27.17,27.25,27.17,27.23,98800.0,17.3112,17.3621,17.3112,17.3494,98800.0
2008-09-24 10:45:00,27.24,27.25,27.2,27.22,184800.0,17.3558,17.3621,17.3303,17.343,184800.0
2008-09-24 10:50:00,27.22,27.26,27.22,27.22,67500.0,17.343,17.3685,17.343,17.343,67500.0
2008-09-24 10:55:00,27.22,27.25,27.19,27.25,40800.0,17.343,17.3621,17.3239,17.3621,40800.0
2008-09-24 11:00:00,27.25,27.27,27.24,27.24,25000.0,17.3621,17.3749,17.3558,17.3558,25000.0
2008-09-24 11:05:00,27.24,27.24,27.19,27.19,103400.0,17.3558,17.3558,17.3239,17.3239,103400.0
2008-09-24 11:10:00,27.19,27.19,27.14,27.15,39800.0,17.3239,17.3239,17.292,17.2984,39800.0
2008-09-24 11:15:00,27.15,27.16,27.09,27.1,24000.0,17.2984,17.3048,17.2602,17.2666,24000.0
2008-09-24 11:20:00,27.1,27.13,27.1,27.12,49000.0,17.2666,17.2857,17.2666,17.2793,49000.0
2008-09-24 11:25:00,27.12,27.18,27.12,27.17,92000.0,17.2793,17.3175,17.2793,17.3112,92000.0
2008-09-24 11:30:00,27.17,27.21,27.16,27.19,19400.0,17.3112,17.3366,17.3048,17.3239,19400.0
2008-09-24 11:35:00,27.2,27.2,27.16,27.16,21300.0,17.3303,17.3303,17.3048,17.3048,21300.0
2008-09-24 11:40:00,27.16,27.18,27.13,27.14,40300.0,17.3048,17.3175,17.2857,17.292,40300.0
2008-09-24 11:45:00,27.13,27.15,27.08,27.09,30500.0,17.2857,17.2984,17.2538,17.2602,30500.0
2008-09-24 11:50:00,27.1,27.19,27.1,27.18,60000.0,17.2666,17.3239,17.2666,17.3175,60000.0
2008-09-24 11:55:00,27.19,27.25,27.18,27.25,282200.0,17.3239,17.3621,17.3175,17.3621,282200.0
2008-09-24 12:00:00,27.24,27.26,27.22,27.24,36400.0,17.3558,17.3685,17.343,17.3558,36400.0
2008-09-24 12:05:00,27.23,27.26,27.22,27.24,133300.0,17.3494,17.3685,17.343,17.3558,133300.0
2008-09-24 12:10:00,27.24,27.27,27.23,27.25,18500.0,17.3558,17.3749,17.3494,17.3621,18500.0
2008-09-24 12:15:00,27.25,27.33,27.25,27.33,280600.0,17.3621,17.4131,17.3621,17.4131,280600.0
2008-09-24 12:20:00,27.33,27.34,27.27,27.27,82300.0,17.4131,17.4195,17.3749,17.3749,82300.0
2008-09-24 12:25:00,27.27,27.27,27.2,27.22,43600.0,17.3749,17.3749,17.3303,17.343,43600.0
2008-09-24 12:30:00,27.22,27.25,27.22,27.25,14200.0,17.343,17.3621,17.343,17.3621,14200.0
2008-09-24 12:35:00,27.26,27.26,27.21,27.22,14000.0,17.3685,17.3685,17.3366,17.343,14000.0
2008-09-24 12:40:00,27.22,27.26,27.2,27.24,12200.0,17.343,17.3685,17.3303,17.3558,12200.0
2008-09-24 12:45:00,27.23,27.27,27.23,27.25,24200.0,17.3494,17.3749,17.3494,17.3621,24200.0
2008-09-24 12:50:00,27.26,27.27,27.24,27.27,44200.0,17.3685,17.3749,17.3558,17.3749,44200.0
2008-09-24 12:55:00,27.27,27.27,27.25,27.26,169300.0,17.3749,17.3749,17.3621,17.3685,169300.0
2008-09-24 13:00:00,27.25,27.26,27.24,27.26,47100.0,17.3621,17.3685,17.3558,17.3685,47100.0
2008-09-24 13:05:00,27.25,27.31,27.25,27.3,12700.0,17.3621,17.4004,17.3621,17.394,12700.0
2008-09-24 13:10:00,27.3,27.33,27.3,27.31,22100.0,17.394,17.4131,17.394,17.4004,22100.0
2008-09-24 13:15:00,27.31,27.38,27.3,27.35,15300.0,17.4004,17.445,17.394,17.4258,15300.0
2008-09-24 13:20:00,27.35,27.43,27.34,27.43,27300.0,17.4258,17.4768,17.4195,17.4768,27300.0
2008-09-24 13:25:00,27.42,27.46,27.39,27.39,58000.0,17.4704,17.4959,17.4513,17.4513,58000.0
2008-09-24 13:30:00,27.39,27.39,27.35,27.36,28000.0,17.4513,17.4513,17.4258,17.4322,28000.0
2008-09-24 13:35:00,27.36,27.39,27.34,27.35,14100.0,17.4322,17.4513,17.4195,17.4258,14100.0
2008-09-24 13:40:00,27.35,27.36,27.32,27.36,32400.0,17.4258,17.4322,17.4067,17.4322,32400.0
2008-09-24 13:45:00,27.36,27.36,27.33,27.36,15900.0,17.4322,17.4322,17.4131,17.4322,15900.0
2008-09-24 13:50:00,27.36,27.36,27.32,27.32,30700.0,17.4322,17.4322,17.4067,17.4067,30700.0
2008-09-24 13:55:00,27.33,27.34,27.3,27.31,60200.0,17.4131,17.4195,17.394,17.4004,60200.0
2008-09-24 14:00:00,27.31,27.33,27.29,27.31,30200.0,17.4004,17.4131,17.3876,17.4004,30200.0
2008-09-24 14:05:00,27.3,27.33,27.3,27.33,18700.0,17.394,17.4131,17.394,17.4131,18700.0
2008-09-24 14:10:00,27.32,27.33,27.24,27.25,66900.0,17.4067,17.4131,17.3558,17.3621,66900.0
2008-09-24 14:15:00,27.27,27.29,27.25,27.28,51500.0,17.3749,17.3876,17.3621,17.3812,51500.0
2008-09-24 14:20:00,27.28,27.29,27.26,27.29,18900.0,17.3812,17.3876,17.3685,17.3876,18900.0
2008-09-24 14:25:00,27.28,27.31,27.27,27.31,38300.0,17.3812,17.4004,17.3749,17.4004,38300.0
2008-09-24 14:30:00,27.3,27.37,27.3,27.36,39500.0,17.394,17.4386,17.394,17.4322,39500.0
2008-09-24 14:35:00,27.36,27.41,27.35,27.39,109700.0,17.4322,17.4641,17.4258,17.4513,109700.0
2008-09-24 14:40:00,27.4,27.42,27.4,27.4,46300.0,17.4577,17.4704,17.4577,17.4577,46300.0
2008-09-24 14:45:00,27.4,27.41,27.37,27.37,24800.0,17.4577,17.4641,17.4386,17.4386,24800.0
2008-09-24 14:50:00,27.37,27.37,27.34,27.35,20400.0,17.4386,17.4386,17.4195,17.4258,20400.0
2008-09-24 14:55:00,27.35,27.36,27.3,27.31,32200.0,17.4258,17.4322,17.394,17.4004,32200.0
2008-09-24 15:00:00,27.32,27.32,27.27,27.29,30400.0,17.4067,17.4067,17.3749,17.3876,30400.0
2008-09-24 15:05:00,27.3,27.34,27.29,27.33,30900.0,17.394,17.4195,17.3876,17.4131,30900.0
2008-09-24 15:10:00,27.33,27.35,27.31,27.33,33300.0,17.4131,17.4258,17.4004,17.4131,33300.0
2008-09-24 15:15:00,27.33,27.35,27.24,27.25,40600.0,17.4131,17.4258,17.3558,17.3621,40600.0
2008-09-24 15:20:00,27.26,27.3,27.25,27.29,27700.0,17.3685,17.394,17.3621,17.3876,27700.0
2008-09-24 15:25:00,27.3,27.32,27.29,27.32,19300.0,17.394,17.4067,17.3876,17.4067,19300.0
2008-09-24 15:30:00,27.33,27.38,27.32,27.32,123600.0,17.4131,17.445,17.4067,17.4067,123600.0
2008-09-24 15:35:00,27.32,27.32,27.27,27.27,57400.0,17.4067,17.4067,17.3749,17.3749,57400.0
2008-09-24 15:40:00,27.27,27.28,27.19,27.23,68800.0,17.3749,17.3812,17.3239,17.3494,68800.0
2008-09-24 15:45:00,27.23,27.24,27.2,27.22,114200.0,17.3494,17.3558,17.3303,17.343,114200.0
2008-09-24 15:50:00,27.22,27.24,27.17,27.23,29100.0,17.343,17.3558,17.3112,17.3494,29100.0
2008-09-24 15:55:00,27.24,27.36,27.24,27.36,114400.0,17.3558,17.4322,17.3558,17.4322,114400.0
2008-09-25 09:30:00,27.33,27.64,27.24,27.64,30100.0,17.4131,17.6106,17.3558,17.6106,30100.0
2008-09-25 09:35:00,27.63,27.64,27.56,27.63,27500.0,17.6042,17.6106,17.5596,17.6042,27500.0
2008-09-25 09:40:00,27.64,27.72,27.62,27.71,22900.0,17.6106,17.6616,17.5979,17.6552,22900.0
2008-09-25 09:45:00,27.68,27.77,27.68,27.76,49800.0,17.6361,17.6934,17.6361,17.6871,49800.0
2008-09-25 09:50:00,27.76,27.79,27.75,27.78,33500.0,17.6871,17.7062,17.6807,17.6998,33500.0
2008-09-25 09:55:00,27.78,27.84,27.78,27.83,125900.0,17.6998,17.738,17.6998,17.7317,125900.0
2008-09-25 10:00:00,27.83,27.83,27.78,27.78,28700.0,17.7317,17.7317,17.6998,17.6998,28700.0
2008-09-25 10:05:00,27.77,27.87,27.77,27.84,57900.0,17.6934,17.7572,17.6934,17.738,57900.0
2008-09-25 10:10:00,27.83,27.85,27.82,27.84,47000.0,17.7317,17.7444,17.7253,17.738,47000.0
2008-09-25 10:15:00,27.86,27.9,27.85,27.86,55500.0,17.7508,17.7763,17.7444,17.7508,55500.0
2008-09-25 10:20:00,27.86,27.87,27.82,27.83,50300.0,17.7508,17.7572,17.7253,17.7317,50300.0
2008-09-25 10:25:00,27.82,27.82,27.8,27.81,34000.0,17.7253,17.7253,17.7126,17.7189,34000.0
2008-09-25 10:30:00,27.82,27.84,27.81,27.82,37600.0,17.7253,17.738,17.7189,17.7253,37600.0
2008-09-25 10:35:00,27.82,27.82,27.75,27.77,34000.0,17.7253,17.7253,17.6807,17.6934,34000.0
2008-09-25 10:40:00,27.78,27.8,27.73,27.76,36500.0,17.6998,17.7126,17.668,17.6871,36500.0
2008-09-25 10:45:00,27.76,27.82,27.75,27.79,48500.0,17.6871,17.7253,17.6807,17.7062,48500.0
2008-09-25 10:50:00,27.81,27.84,27.79,27.84,35900.0,17.7189,17.738,17.7062,17.738,35900.0
2008-09-25 10:55:00,27.83,27.83,27.78,27.78,38600.0,17.7317,17.7317,17.6998,17.6998,38600.0
2008-09-25 11:00:00,27.79,27.8,27.77,27.78,67300.0,17.7062,17.7126,17.6934,17.6998,67300.0
2008-09-25 11:05:00,27.78,27.8,27.75,27.75,101100.0,17.6998,17.7126,17.6807,17.6807,101100.0
2008-09-25 11:10:00,27.76,27.81,27.76,27.8,94300.0,17.6871,17.7189,17.6871,17.7126,94300.0
2008-09-25 11:15:00,27.81,27.81,27.79,27.8,54100.0,17.7189,17.7189,17.7062,17.7126,54100.0
2008-09-25 11:20:00,27.8,27.84,27.8,27.84,62200.0,17.7126,17.738,17.7126,17.738,62200.0
2008-09-25 11:25:00,27.83,27.87,27.83,27.87,70300.0,17.7317,17.7572,17.7317,17.7572,70300.0
2008-09-25 11:30:00,27.87,27.89,27.86,27.88,83400.0,17.7572,17.7699,17.7508,17.7635,83400.0
2008-09-25 11:35:00,27.88,27.88,27.83,27.83,35700.0,17.7635,17.7635,17.7317,17.7317,35700.0
2008-09-25 11:40:00,27.82,27.84,27.81,27.84,78500.0,17.7253,17.738,17.7189,17.738,78500.0
2008-09-25 11:45:00,27.84,27.86,27.81,27.85,116800.0,17.738,17.7508,17.7189,17.7444,116800.0
2008-09-25 11:50:00,27.85,27.85,27.82,27.83,148000.0,17.7444,17.7444,17.7253,17.7317,148000.0
2008-09-25 11:55:00,27.82,27.83,27.8,27.83,161000.0,17.7253,17.7317,17.7126,17.7317,161000.0
2008-09-25 12:00:00,27.83,27.83,27.81,27.81,31400.0,17.7317,17.7317,17.7189,17.7189,31400.0
2008-09-25 12:05:00,27.82,27.82,27.8,27.81,35400.0,17.7253,17.7253,17.7126,17.7189,35400.0
2008-09-25 12:10:00,27.81,27.84,27.81,27.84,184500.0,17.7189,17.738,17.7189,17.738,184500.0
2008-09-25 12:15:00,27.84,27.89,27.83,27.88,51000.0,17.738,17.7699,17.7317,17.7635,51000.0
2008-09-25 12:20:00,27.88,27.88,27.83,27.83,109500.0,17.7635,17.7635,17.7317,17.7317,109500.0
2008-09-25 12:25:00,27.83,27.84,27.77,27.8,44400.0,17.7317,17.738,17.6934,17.7126,44400.0
2008-09-25 12:30:00,27.79,27.81,27.78,27.79,35600.0,17.7062,17.7189,17.6998,17.7062,35600.0
2008-09-25 12:35:00,27.79,27.81,27.78,27.79,51600.0,17.7062,17.7189,17.6998,17.7062,51600.0
2008-09-25 12:40:00,27.8,27.83,27.79,27.82,85900.0,17.7126,17.7317,17.7062,17.7253,85900.0
2008-09-25 12:45:00,27.82,27.83,27.8,27.8,34600.0,17.7253,17.7317,17.7126,17.7126,34600.0
2008-09-25 12:50:00,27.8,27.85,27.79,27.81,306100.0,17.7126,17.7444,17.7062,17.7189,306100.0
2008-09-25 12:55:00,27.81,27.86,27.79,27.82,120400.0,17.7189,17.7508,17.7062,17.7253,120400.0
2008-09-25 13:00:00,27.83,27.87,27.83,27.87,57500.0,17.7317,17.7572,17.7317,17.7572,57500.0
2008-09-25 13:05:00,27.86,27.86,27.83,27.83,50300.0,17.7508,17.7508,17.7317,17.7317,50300.0
2008-09-25 13:10:00,27.83,27.83,27.79,27.81,43400.0,17.7317,17.7317,17.7062,17.7189,43400.0
2008-09-25 13:15:00,27.81,27.81,27.78,27.78,21000.0,17.7189,17.7189,17.6998,17.6998,21000.0
2008-09-25 13:20:00,27.79,27.79,27.77,27.77,23200.0,17.7062,17.7062,17.6934,17.6934,23200.0
2008-09-25 13:25:00,27.77,27.8,27.77,27.8,55000.0,17.6934,17.7126,17.6934,17.7126,55000.0
2008-09-25 13:30:00,27.81,27.85,27.81,27.84,52300.0,17.7189,17.7444,17.7189,17.738,52300.0
2008-09-25 13:35:00,27.84,27.87,27.84,27.87,28500.0,17.738,17.7572,17.738,17.7572,28500.0
2008-09-25 13:40:00,27.87,27.87,27.86,27.87,34500.0,17.7572,17.7572,17.7508,17.7572,34500.0
2008-09-25 13:45:00,27.87,27.89,27.85,27.86,63500.0,17.7572,17.7699,17.7444,17.7508,63500.0
2008-09-25 13:50:00,27.86,27.86,27.82,27.83,63100.0,17.7508,17.7508,17.7253,17.7317,63100.0
2008-09-25 13:55:00,27.82,27.85,27.82,27.85,36200.0,17.7253,17.7444,17.7253,17.7444,36200.0
2008-09-25 14:00:00,27.86,27.87,27.83,27.85,53100.0,17.7508,17.7572,17.7317,17.7444,53100.0
2008-09-25 14:05:00,27.85,27.86,27.83,27.84,25900.0,17.7444,17.7508,17.7317,17.738,25900.0
2008-09-25 14:10:00,27.84,27.84,27.81,27.81,28600.0,17.738,17.738,17.7189,17.7189,28600.0
2008-09-25 14:15:00,27.81,27.82,27.78,27.8,71800.0,17.7189,17.7253,17.6998,17.7126,71800.0
2008-09-25 14:20:00,27.8,27.8,27.77,27.77,40300.0,17.7126,17.7126,17.6934,17.6934,40300.0
2008-09-25 14:25:00,27.77,27.79,27.75,27.78,57600.0,17.6934,17.7062,17.6807,17.6998,57600.0
2008-09-25 14:30:00,27.77,27.8,27.76,27.8,48100.0,17.6934,17.7126,17.6871,17.7126,48100.0
2008-09-25 14:35:00,27.79,27.8,27.79,27.79,25100.0,17.7062,17.7126,17.7062,17.7062,25100.0
2008-09-25 14:40:00,27.78,27.78,27.76,27.77,62500.0,17.6998,17.6998,17.6871,17.6934,62500.0
2008-09-25 14:45:00,27.77,27.77,27.73,27.74,29700.0,17.6934,17.6934,17.668,17.6743,29700.0
2008-09-25 14:50:00,27.73,27.76,27.73,27.76,61100.0,17.668,17.6871,17.668,17.6871,61100.0
2008-09-25 14:55:00,27.75,27.81,27.75,27.81,47200.0,17.6807,17.7189,17.6807,17.7189,47200.0
2008-09-25 15:00:00,27.82,27.86,27.81,27.85,56000.0,17.7253,17.7508,17.7189,17.7444,56000.0
2008-09-25 15:05:00,27.84,27.84,27.81,27.82,74200.0,17.738,17.738,17.7189,17.7253,74200.0
2008-09-25 15:10:00,27.83,27.85,27.82,27.84,57400.0,17.7317,17.7444,17.7253,17.738,57400.0
2008-09-25 15:15:00,27.83,27.85,27.82,27.85,60300.0,17.7317,17.7444,17.7253,17.7444,60300.0
2008-09-25 15:20:00,27.85,27.9,27.85,27.88,77700.0,17.7444,17.7763,17.7444,17.7635,77700.0
2008-09-25 15:25:00,27.89,27.9,27.85,27.88,72400.0,17.7699,17.7763,17.7444,17.7635,72400.0
2008-09-25 15:30:00,27.87,27.9,27.85,27.85,40700.0,17.7572,17.7763,17.7444,17.7444,40700.0
2008-09-25 15:35:00,27.85,27.87,27.82,27.85,110100.0,17.7444,17.7572,17.7253,17.7444,110100.0
2008-09-25 15:40:00,27.85,27.85,27.77,27.77,109200.0,17.7444,17.7444,17.6934,17.6934,109200.0
2008-09-25 15:45:00,27.76,27.78,27.72,27.74,131000.0,17.6871,17.6998,17.6616,17.6743,131000.0
2008-09-25 15:50:00,27.74,27.74,27.69,27.7,157300.0,17.6743,17.6743,17.6425,17.6488,157300.0
2008-09-25 15:55:00,27.7,27.82,27.65,27.82,220400.0,17.6488,17.7253,17.617,17.7253,220400.0
2008-09-26 09:30:00,27.45,27.88,27.45,27.68,32700.0,17.4896,17.7635,17.4896,17.6361,32700.0
2008-09-26 09:35:00,27.67,27.68,27.61,27.61,8800.0,17.6297,17.6361,17.5915,17.5915,8800.0
2008-09-26 09:40:00,27.58,27.68,27.54,27.58,71600.0,17.5724,17.6361,17.5469,17.5724,71600.0
2008-09-26 09:45:00,27.58,27.68,27.58,27.68,47100.0,17.5724,17.6361,17.5724,17.6361,47100.0
2008-09-26 09:50:00,27.66,27.67,27.62,27.66,80100.0,17.6234,17.6297,17.5979,17.6234,80100.0
2008-09-26 09:55:00,27.64,27.78,27.64,27.7,157600.0,17.6106,17.6998,17.6106,17.6488,157600.0
2008-09-26 10:00:00,27.7,27.76,27.7,27.76,139400.0,17.6488,17.6871,17.6488,17.6871,139400.0
2008-09-26 10:05:00,27.74,27.76,27.7,27.73,95300.0,17.6743,17.6871,17.6488,17.668,95300.0
2008-09-26 10:10:00,27.73,27.79,27.72,27.78,17000.0,17.668,17.7062,17.6616,17.6998,17000.0
2008-09-26 10:15:00,27.78,27.79,27.76,27.78,71900.0,17.6998,17.7062,17.6871,17.6998,71900.0
2008-09-26 10:20:00,27.79,27.8,27.77,27.79,25500.0,17.7062,17.7126,17.6934,17.7062,25500.0
2008-09-26 10:25:00,27.79,27.82,27.78,27.78,16800.0,17.7062,17.7253,17.6998,17.6998,16800.0
2008-09-26 10:30:00,27.78,27.8,27.77,27.79,27900.0,17.6998,17.7126,17.6934,17.7062,27900.0
2008-09-26 10:35:00,27.78,27.87,27.78,27.87,30000.0,17.6998,17.7572,17.6998,17.7572,30000.0
2008-09-26 10:40:00,27.87,27.87,27.8,27.81,30100.0,17.7572,17.7572,17.7126,17.7189,30100.0
2008-09-26 10:45:00,27.8,27.82,27.8,27.81,6100.0,17.7126,17.7253,17.7126,17.7189,6100.0
2008-09-26 10:50:00,27.82,27.86,27.81,27.86,7700.0,17.7253,17.7508,17.7189,17.7508,7700.0
2008-09-26 10:55:00,27.86,27.93,27.86,27.91,137700.0,17.7508,17.7954,17.7508,17.7826,137700.0
2008-09-26 11:00:00,27.93,27.94,27.88,27.89,27800.0,17.7954,17.8018,17.7635,17.7699,27800.0
2008-09-26 11:05:00,27.9,27.92,27.88,27.89,26500.0,17.7763,17.789,17.7635,17.7699,26500.0
2008-09-26 11:10:00,27.9,27.92,27.81,27.83,23600.0,17.7763,17.789,17.7189,17.7317,23600.0
2008-09-26 11:15:00,27.82,27.86,27.8,27.85,34400.0,17.7253,17.7508,17.7126,17.7444,34400.0
2008-09-26 11:20:00,27.85,27.86,27.83,27.86,14400.0,17.7444,17.7508,17.7317,17.7508,14400.0
2008-09-26 11:25:00,27.88,27.88,27.86,27.87,6600.0,17.7635,17.7635,17.7508,17.7572,6600.0
2008-09-26 11:30:00,27.87,27.92,27.85,27.9,15000.0,17.7572,17.789,17.7444,17.7763,15000.0
2008-09-26 11:35:00,27.9,27.9,27.85,27.85,12600.0,17.7763,17.7763,17.7444,17.7444,12600.0
2008-09-26 11:40:00,27.84,27.86,27.82,27.83,9500.0,17.738,17.7508,17.7253,17.7317,9500.0
2008-09-26 11:45:00,27.84,27.86,27.83,27.84,4700.0,17.738,17.7508,17.7317,17.738,4700.0
2008-09-26 11:50:00,27.84,27.87,27.83,27.85,25800.0,17.738,17.7572,17.7317,17.7444,25800.0
2008-09-26 11:55:00,27.86,27.87,27.81,27.82,15500.0,17.7508,17.7572,17.7189,17.7253,15500.0
2008-09-26 12:00:00,27.81,27.82,27.8,27.81,11800.0,17.7189,17.7253,17.7126,17.7189,11800.0
2008-09-26 12:05:00,27.81,27.86,27.79,27.86,14900.0,17.7189,17.7508,17.7062,17.7508,14900.0
2008-09-26 12:10:00,27.86,27.89,27.85,27.85,8300.0,17.7508,17.7699,17.7444,17.7444,8300.0
2008-09-26 12:15:00,27.86,27.86,27.83,27.83,11400.0,17.7508,17.7508,17.7317,17.7317,11400.0
2008-09-26 12:20:00,27.82,27.85,27.82,27.85,10900.0,17.7253,17.7444,17.7253,17.7444,10900.0
2008-09-26 12:25:00,27.86,27.87,27.85,27.85,17300.0,17.7508,17.7572,17.7444,17.7444,17300.0
2008-09-26 12:30:00,27.86,27.9,27.86,27.9,20600.0,17.7508,17.7763,17.7508,17.7763,20600.0
2008-09-26 12:35:00,27.9,27.91,27.89,27.89,13400.0,17.7763,17.7826,17.7699,17.7699,13400.0
2008-09-26 12:40:00,27.9,27.91,27.89,27.9,8100.0,17.7763,17.7826,17.7699,17.7763,8100.0
2008-09-26 12:45:00,27.9,27.92,27.89,27.89,7600.0,17.7763,17.789,17.7699,17.7699,7600.0
2008-09-26 12:50:00,27.88,27.9,27.87,27.88,7100.0,17.7635,17.7763,17.7572,17.7635,7100.0
2008-09-26 12:55:00,27.88,27.9,27.88,27.89,2900.0,17.7635,17.7763,17.7635,17.7699,2900.0
2008-09-26 13:00:00,27.89,27.91,27.86,27.87,20200.0,17.7699,17.7826,17.7508,17.7572,20200.0
2008-09-26 13:05:00,27.87,27.88,27.85,27.86,9900.0,17.7572,17.7635,17.7444,17.7508,9900.0
2008-09-26 13:10:00,27.86,27.91,27.86,27.87,38400.0,17.7508,17.7826,17.7508,17.7572,38400.0
2008-09-26 13:15:00,27.87,27.88,27.86,27.87,6300.0,17.7572,17.7635,17.7508,17.7572,6300.0
2008-09-26 13:20:00,27.85,27.87,27.83,27.86,14500.0,17.7444,17.7572,17.7317,17.7508,14500.0
2008-09-26 13:25:00,27.87,27.89,27.86,27.87,6200.0,17.7572,17.7699,17.7508,17.7572,6200.0
2008-09-26 13:30:00,27.86,27.86,27.84,27.84,6300.0,17.7508,17.7508,17.738,17.738,6300.0
2008-09-26 13:35:00,27.85,27.87,27.85,27.87,7000.0,17.7444,17.7572,17.7444,17.7572,7000.0
2008-09-26 13:40:00,27.87,27.89,27.86,27.87,14600.0,17.7572,17.7699,17.7508,17.7572,14600.0
2008-09-26 13:45:00,27.87,27.89,27.86,27.87,9100.0,17.7572,17.7699,17.7508,17.7572,9100.0
2008-09-26 13:50:00,27.87,27.89,27.86,27.86,7600.0,17.7572,17.7699,17.7508,17.7508,7600.0
2008-09-26 13:55:00,27.86,27.86,27.85,27.86,21400.0,17.7508,17.7508,17.7444,17.7508,21400.0
2008-09-26 14:00:00,27.85,27.85,27.83,27.84,29500.0,17.7444,17.7444,17.7317,17.738,29500.0
2008-09-26 14:05:00,27.85,27.87,27.83,27.83,33100.0,17.7444,17.7572,17.7317,17.7317,33100.0
2008-09-26 14:10:00,27.84,27.85,27.83,27.83,16500.0,17.738,17.7444,17.7317,17.7317,16500.0
2008-09-26 14:15:00,27.83,27.86,27.83,27.86,15300.0,17.7317,17.7508,17.7317,17.7508,15300.0
2008-09-26 14:20:00,27.86,27.87,27.84,27.84,7000.0,17.7508,17.7572,17.738,17.738,7000.0
2008-09-26 14:25:00,27.84,27.84,27.81,27.81,16700.0,17.738,17.738,17.7189,17.7189,16700.0
2008-09-26 14:30:00,27.8,27.8,27.79,27.8,15400.0,17.7126,17.7126,17.7062,17.7126,15400.0
2008-09-26 14:35:00,27.8,27.82,27.8,27.81,5300.0,17.7126,17.7253,17.7126,17.7189,5300.0
2008-09-26 14:40:00,27.81,27.82,27.79,27.82,37700.0,17.7189,17.7253,17.7062,17.7253,37700.0
2008-09-26 14:45:00,27.81,27.86,27.81,27.84,45100.0,17.7189,17.7508,17.7189,17.738,45100.0
2008-09-26 14:50:00,27.83,27.83,27.81,27.81,16300.0,17.7317,17.7317,17.7189,17.7189,16300.0
2008-09-26 14:55:00,27.82,27.82,27.78,27.78,29300.0,17.7253,17.7253,17.6998,17.6998,29300.0
2008-09-26 15:00:00,27.77,27.79,27.73,27.73,44100.0,17.6934,17.7062,17.668,17.668,44100.0
2008-09-26 15:05:00,27.74,27.77,27.72,27.76,58200.0,17.6743,17.6934,17.6616,17.6871,58200.0
2008-09-26 15:10:00,27.77,27.83,27.77,27.83,31400.0,17.6934,17.7317,17.6934,17.7317,31400.0
2008-09-26 15:15:00,27.83,27.84,27.83,27.83,18600.0,17.7317,17.738,17.7317,17.7317,18600.0
2008-09-26 15:20:00,27.83,27.9,27.83,27.89,64700.0,17.7317,17.7763,17.7317,17.7699,64700.0
2008-09-26 15:25:00,27.9,27.92,27.87,27.89,49600.0,17.7763,17.789,17.7572,17.7699,49600.0
2008-09-26 15:30:00,27.9,27.9,27.86,27.87,42000.0,17.7763,17.7763,17.7508,17.7572,42000.0
2008-09-26 15:35:00,27.87,27.93,27.87,27.93,166500.0,17.7572,17.7954,17.7572,17.7954,166500.0
2008-09-26 15:40:00,27.93,27.93,27.89,27.91,57500.0,17.7954,17.7954,17.7699,17.7826,57500.0
2008-09-26 15:45:00,27.93,27.93,27.9,27.9,20700.0,17.7954,17.7954,17.7763,17.7763,20700.0
2008-09-26 15:50:00,27.91,27.94,27.9,27.93,89300.0,17.7826,17.8018,17.7763,17.7954,89300.0
2008-09-26 15:55:00,27.93,27.96,27.92,27.96,63400.0,17.7954,17.8145,17.789,17.8145,63400.0
2008-09-29 09:30:00,27.89,27.95,27.77,27.92,123500.0,17.7699,17.8081,17.6934,17.789,123500.0
2008-09-29 09:35:00,27.92,27.94,27.8,27.8,42400.0,17.789,17.8018,17.7126,17.7126,42400.0
2008-09-29 09:40:00,27.78,27.85,27.72,27.73,69100.0,17.6998,17.7444,17.6616,17.668,69100.0
2008-09-29 09:45:00,27.72,27.72,27.67,27.67,35700.0,17.6616,17.6616,17.6297,17.6297,35700.0
2008-09-29 09:50:00,27.67,27.7,27.53,27.55,136700.0,17.6297,17.6488,17.5405,17.5533,136700.0
2008-09-29 09:55:00,27.56,27.63,27.56,27.61,91100.0,17.5596,17.6042,17.5596,17.5915,91100.0
2008-09-29 10:00:00,27.61,27.71,27.59,27.6,95000.0,17.5915,17.6552,17.5788,17.5851,95000.0
2008-09-29 10:05:00,27.6,27.66,27.59,27.61,39800.0,17.5851,17.6234,17.5788,17.5915,39800.0
2008-09-29 10:10:00,27.61,27.61,27.55,27.6,168300.0,17.5915,17.5915,17.5533,17.5851,168300.0
2008-09-29 10:15:00,27.6,27.61,27.52,27.59,89700.0,17.5851,17.5915,17.5342,17.5788,89700.0
2008-09-29 10:20:00,27.58,27.6,27.54,27.58,45400.0,17.5724,17.5851,17.5469,17.5724,45400.0
2008-09-29 10:25:00,27.59,27.67,27.58,27.67,41500.0,17.5788,17.6297,17.5724,17.6297,41500.0
2008-09-29 10:30:00,27.67,27.69,27.66,27.67,28400.0,17.6297,17.6425,17.6234,17.6297,28400.0
2008-09-29 10:35:00,27.66,27.66,27.59,27.63,533500.0,17.6234,17.6234,17.5788,17.6042,533500.0
2008-09-29 10:40:00,27.62,27.62,27.57,27.6,24600.0,17.5979,17.5979,17.566,17.5851,24600.0
2008-09-29 10:45:00,27.59,27.7,27.59,27.7,35500.0,17.5788,17.6488,17.5788,17.6488,35500.0
2008-09-29 10:50:00,27.7,27.7,27.63,27.64,28400.0,17.6488,17.6488,17.6042,17.6106,28400.0
2008-09-29 10:55:00,27.62,27.62,27.58,27.6,20800.0,17.5979,17.5979,17.5724,17.5851,20800.0
2008-09-29 11:00:00,27.6,27.6,27.56,27.57,210700.0,17.5851,17.5851,17.5596,17.566,210700.0
2008-09-29 11:05:00,27.57,27.63,27.57,27.63,38800.0,17.566,17.6042,17.566,17.6042,38800.0
2008-09-29 11:10:00,27.64,27.64,27.5,27.5,32500.0,17.6106,17.6106,17.5214,17.5214,32500.0
2008-09-29 11:15:00,27.5,27.51,27.47,27.5,19700.0,17.5214,17.5278,17.5023,17.5214,19700.0
2008-09-29 11:20:00,27.51,27.52,27.49,27.51,21100.0,17.5278,17.5342,17.515,17.5278,21100.0
2008-09-29 11:25:00,27.5,27.53,27.5,27.52,42600.0,17.5214,17.5405,17.5214,17.5342,42600.0
2008-09-29 11:30:00,27.52,27.52,27.49,27.49,21700.0,17.5342,17.5342,17.515,17.515,21700.0
2008-09-29 11:35:00,27.49,27.53,27.49,27.51,38100.0,17.515,17.5405,17.515,17.5278,38100.0
2008-09-29 11:40:00,27.49,27.49,27.46,27.47,9600.0,17.515,17.515,17.4959,17.5023,9600.0
2008-09-29 11:45:00,27.47,27.57,27.47,27.57,33200.0,17.5023,17.566,17.5023,17.566,33200.0
2008-09-29 11:50:00,27.57,27.6,27.56,27.58,15300.0,17.566,17.5851,17.5596,17.5724,15300.0
2008-09-29 11:55:00,27.58,27.62,27.58,27.59,8400.0,17.5724,17.5979,17.5724,17.5788,8400.0
2008-09-29 12:00:00,27.59,27.61,27.58,27.61,29600.0,17.5788,17.5915,17.5724,17.5915,29600.0
2008-09-29 12:05:00,27.6,27.62,27.6,27.62,30100.0,17.5851,17.5979,17.5851,17.5979,30100.0
2008-09-29 12:10:00,27.61,27.65,27.6,27.61,75300.0,17.5915,17.617,17.5851,17.5915,75300.0
2008-09-29 12:15:00,27.59,27.59,27.53,27.53,36100.0,17.5788,17.5788,17.5405,17.5405,36100.0
2008-09-29 12:20:00,27.53,27.55,27.51,27.54,225900.0,17.5405,17.5533,17.5278,17.5469,225900.0
2008-09-29 12:25:00,27.53,27.59,27.52,27.56,238600.0,17.5405,17.5788,17.5342,17.5596,238600.0
2008-09-29 12:30:00,27.55,27.64,27.51,27.61,44000.0,17.5533,17.6106,17.5278,17.5915,44000.0
2008-09-29 12:35:00,27.61,27.65,27.6,27.63,26100.0,17.5915,17.617,17.5851,17.6042,26100.0
2008-09-29 12:40:00,27.63,27.67,27.63,27.66,36800.0,17.6042,17.6297,17.6042,17.6234,36800.0
2008-09-29 12:45:00,27.66,27.68,27.66,27.67,19100.0,17.6234,17.6361,17.6234,17.6297,19100.0
2008-09-29 12:50:00,27.66,27.67,27.65,27.65,17000.0,17.6234,17.6297,17.617,17.617,17000.0
2008-09-29 12:55:00,27.65,27.65,27.6,27.61,17000.0,17.617,17.617,17.5851,17.5915,17000.0
2008-09-29 13:00:00,27.6,27.6,27.57,27.58,15400.0,17.5851,17.5851,17.566,17.5724,15400.0
2008-09-29 13:05:00,27.57,27.58,27.51,27.54,15900.0,17.566,17.5724,17.5278,17.5469,15900.0
2008-09-29 13:10:00,27.54,27.57,27.54,27.57,21100.0,17.5469,17.566,17.5469,17.566,21100.0
2008-09-29 13:15:00,27.57,27.61,27.57,27.58,27400.0,17.566,17.5915,17.566,17.5724,27400.0
2008-09-29 13:20:00,27.57,27.65,27.57,27.64,180500.0,17.566,17.617,17.566,17.6106,180500.0
2008-09-29 13:25:00,27.64,27.74,27.63,27.68,50700.0,17.6106,17.6743,17.6042,17.6361,50700.0
2008-09-29 13:30:00,27.68,27.68,27.63,27.65,29900.0,17.6361,17.6361,17.6042,17.617,29900.0
2008-09-29 13:35:00,27.64,27.67,27.55,27.59,103300.0,17.6106,17.6297,17.5533,17.5788,103300.0
2008-09-29 13:40:00,27.59,27.6,27.09,27.09,225900.0,17.5788,17.5851,17.2602,17.2602,225900.0
2008-09-29 13:45:00,27.09,27.26,26.98,27.25,817400.0,17.2602,17.3685,17.1901,17.3621,817400.0
2008-09-29 13:50:00,27.25,27.57,27.05,27.57,491200.0,17.3621,17.566,17.2347,17.566,491200.0
2008-09-29 13:55:00,27.57,27.57,27.28,27.31,181300.0,17.566,17.566,17.3812,17.4004,181300.0
2008-09-29 14:00:00,27.31,27.41,27.31,27.33,101000.0,17.4004,17.4641,17.4004,17.4131,101000.0
2008-09-29 14:05:00,27.32,27.5,27.08,27.3,323500.0,17.4067,17.5214,17.2538,17.394,323500.0
2008-09-29 14:10:00,27.3,27.42,27.2,27.34,139900.0,17.394,17.4704,17.3303,17.4195,139900.0
2008-09-29 14:15:00,27.34,27.34,27.14,27.26,185700.0,17.4195,17.4195,17.292,17.3685,185700.0
2008-09-29 14:20:00,27.26,27.33,27.2,27.23,155200.0,17.3685,17.4131,17.3303,17.3494,155200.0
2008-09-29 14:25:00,27.24,27.27,27.16,27.23,82100.0,17.3558,17.3749,17.3048,17.3494,82100.0
2008-09-29 14:30:00,27.24,27.25,27.12,27.17,46300.0,17.3558,17.3621,17.2793,17.3112,46300.0
2008-09-29 14:35:00,27.18,27.24,27.17,27.24,50000.0,17.3175,17.3558,17.3112,17.3558,50000.0
2008-09-29 14:40:00,27.25,27.28,27.21,27.25,54900.0,17.3621,17.3812,17.3366,17.3621,54900.0
2008-09-29 14:45:00,27.25,27.3,27.18,27.18,62400.0,17.3621,17.394,17.3175,17.3175,62400.0
2008-09-29 14:50:00,27.18,27.22,27.18,27.21,92700.0,17.3175,17.343,17.3175,17.3366,92700.0
2008-09-29 14:55:00,27.21,27.22,27.16,27.18,46700.0,17.3366,17.343,17.3048,17.3175,46700.0
2008-09-29 15:00:00,27.19,27.26,27.18,27.23,214300.0,17.3239,17.3685,17.3175,17.3494,214300.0
2008-09-29 15:05:00,27.23,27.24,27.2,27.2,193100.0,17.3494,17.3558,17.3303,17.3303,193100.0
2008-09-29 15:10:00,27.2,27.23,27.19,27.19,265700.0,17.3303,17.3494,17.3239,17.3239,265700.0
2008-09-29 15:15:00,27.18,27.22,27.14,27.14,67000.0,17.3175,17.343,17.292,17.292,67000.0
2008-09-29 15:20:00,27.13,27.13,27.03,27.03,21600.0,17.2857,17.2857,17.222,17.222,21600.0
2008-09-29 15:25:00,27.03,27.03,26.85,26.89,58300.0,17.222,17.222,17.1073,17.1328,58300.0
2008-09-29 15:30:00,26.88,26.92,26.86,26.92,30600.0,17.1264,17.1519,17.1136,17.1519,30600.0
2008-09-29 15:35:00,26.93,26.93,26.86,26.93,113400.0,17.1582,17.1582,17.1136,17.1582,113400.0
2008-09-29 15:40:00,26.92,26.99,26.89,26.97,184500.0,17.1519,17.1965,17.1328,17.1837,184500.0
2008-09-29 15:45:00,26.97,26.97,26.83,26.91,198100.0,17.1837,17.1837,17.0945,17.1455,198100.0
2008-09-29 15:50:00,26.91,26.93,26.85,26.93,79400.0,17.1455,17.1582,17.1073,17.1582,79400.0
2008-09-29 15:55:00,26.93,27.25,26.92,27.24,257300.0,17.1582,17.3621,17.1519,17.3558,257300.0
2008-09-30 09:30:00,27.01,27.18,27.01,27.04,50300.0,17.2092,17.3175,17.2092,17.2283,50300.0
2008-09-30 09:35:00,27.05,27.12,27.04,27.1,51800.0,17.2347,17.2793,17.2283,17.2666,51800.0
2008-09-30 09:40:00,27.1,27.15,27.08,27.1,96200.0,17.2666,17.2984,17.2538,17.2666,96200.0
2008-09-30 09:45:00,27.1,27.15,27.08,27.14,39200.0,17.2666,17.2984,17.2538,17.292,39200.0
2008-09-30 09:50:00,27.14,27.17,27.11,27.13,24000.0,17.292,17.3112,17.2729,17.2857,24000.0
2008-09-30 09:55:00,27.14,27.21,27.12,27.18,43400.0,17.292,17.3366,17.2793,17.3175,43400.0
2008-09-30 10:00:00,27.18,27.23,27.17,27.19,53500.0,17.3175,17.3494,17.3112,17.3239,53500.0
2008-09-30 10:05:00,27.18,27.2,27.13,27.13,22500.0,17.3175,17.3303,17.2857,17.2857,22500.0
2008-09-30 10:10:00,27.13,27.24,27.13,27.24,22000.0,17.2857,17.3558,17.2857,17.3558,22000.0
2008-09-30 10:15:00,27.24,27.24,27.16,27.17,17800.0,17.3558,17.3558,17.3048,17.3112,17800.0
2008-09-30 10:20:00,27.18,27.18,27.12,27.13,26400.0,17.3175,17.3175,17.2793,17.2857,26400.0
2008-09-30 10:25:00,27.14,27.14,27.09,27.11,23500.0,17.292,17.292,17.2602,17.2729,23500.0
2008-09-30 10:30:00,27.11,27.15,27.08,27.14,68400.0,17.2729,17.2984,17.2538,17.292,68400.0
2008-09-30 10:35:00,27.14,27.18,27.13,27.15,30700.0,17.292,17.3175,17.2857,17.2984,30700.0
2008-09-30 10:40:00,27.14,27.16,27.11,27.14,25500.0,17.292,17.3048,17.2729,17.292,25500.0
2008-09-30 10:45:00,27.15,27.2,27.14,27.17,73600.0,17.2984,17.3303,17.292,17.3112,73600.0
2008-09-30 10:50:00,27.16,27.16,27.1,27.12,18900.0,17.3048,17.3048,17.2666,17.2793,18900.0
2008-09-30 10:55:00,27.12,27.12,27.08,27.09,8600.0,17.2793,17.2793,17.2538,17.2602,8600.0
2008-09-30 11:00:00,27.08,27.12,27.07,27.09,37900.0,17.2538,17.2793,17.2474,17.2602,37900.0
2008-09-30 11:05:00,27.1,27.12,27.07,27.12,33900.0,17.2666,17.2793,17.2474,17.2793,33900.0
2008-09-30 11:10:00,27.13,27.13,27.1,27.13,23900.0,17.2857,17.2857,17.2666,17.2857,23900.0
2008-09-30 11:15:00,27.13,27.14,27.09,27.11,27700.0,17.2857,17.292,17.2602,17.2729,27700.0
2008-09-30 11:20:00,27.12,27.13,27.08,27.08,44200.0,17.2793,17.2857,17.2538,17.2538,44200.0
2008-09-30 11:25:00,27.08,27.09,27.06,27.08,7900.0,17.2538,17.2602,17.2411,17.2538,7900.0
2008-09-30 11:30:00,27.08,27.12,27.08,27.11,19800.0,17.2538,17.2793,17.2538,17.2729,19800.0
2008-09-30 11:35:00,27.12,27.12,27.08,27.09,9700.0,17.2793,17.2793,17.2538,17.2602,9700.0
2008-09-30 11:40:00,27.09,27.11,27.07,27.08,30400.0,17.2602,17.2729,17.2474,17.2538,30400.0
2008-09-30 11:45:00,27.08,27.14,27.08,27.14,43300.0,17.2538,17.292,17.2538,17.292,43300.0
2008-09-30 11:50:00,27.14,27.14,27.1,27.12,15400.0,17.292,17.292,17.2666,17.2793,15400.0
2008-09-30 11:55:00,27.12,27.13,27.09,27.09,29000.0,17.2793,17.2857,17.2602,17.2602,29000.0
2008-09-30 12:00:00,27.1,27.12,27.05,27.05,18400.0,17.2666,17.2793,17.2347,17.2347,18400.0
2008-09-30 12:05:00,27.06,27.07,27.05,27.07,5300.0,17.2411,17.2474,17.2347,17.2474,5300.0
2008-09-30 12:10:00,27.07,27.08,27.04,27.04,13400.0,17.2474,17.2538,17.2283,17.2283,13400.0
2008-09-30 12:15:00,27.05,27.05,27.02,27.03,4600.0,17.2347,17.2347,17.2156,17.222,4600.0
2008-09-30 12:20:00,27.03,27.04,26.98,26.99,22400.0,17.222,17.2283,17.1901,17.1965,22400.0
2008-09-30 12:25:00,26.99,27.01,26.98,26.98,43300.0,17.1965,17.2092,17.1901,17.1901,43300.0
2008-09-30 12:30:00,27.01,27.03,26.99,27.02,15000.0,17.2092,17.222,17.1965,17.2156,15000.0
2008-09-30 12:35:00,27.04,27.07,27.03,27.07,22500.0,17.2283,17.2474,17.222,17.2474,22500.0
2008-09-30 12:40:00,27.07,27.12,27.07,27.11,66900.0,17.2474,17.2793,17.2474,17.2729,66900.0
2008-09-30 12:45:00,27.11,27.11,27.08,27.1,41000.0,17.2729,17.2729,17.2538,17.2666,41000.0
2008-09-30 12:50:00,27.1,27.1,27.08,27.09,6100.0,17.2666,17.2666,17.2538,17.2602,6100.0
2008-09-30 12:55:00,27.09,27.12,27.07,27.11,29900.0,17.2602,17.2793,17.2474,17.2729,29900.0
2008-09-30 13:00:00,27.1,27.1,27.02,27.02,22300.0,17.2666,17.2666,17.2156,17.2156,22300.0
2008-09-30 13:05:00,27.03,27.04,27.02,27.04,5300.0,17.222,17.2283,17.2156,17.2283,5300.0
2008-09-30 13:10:00,27.04,27.07,27.04,27.07,21500.0,17.2283,17.2474,17.2283,17.2474,21500.0
2008-09-30 13:15:00,27.07,27.12,27.05,27.12,58500.0,17.2474,17.2793,17.2347,17.2793,58500.0
2008-09-30 13:20:00,27.11,27.12,27.09,27.11,24400.0,17.2729,17.2793,17.2602,17.2729,24400.0
2008-09-30 13:25:00,27.12,27.19,27.12,27.19,17000.0,17.2793,17.3239,17.2793,17.3239,17000.0
2008-09-30 13:30:00,27.19,27.24,27.19,27.21,27100.0,17.3239,17.3558,17.3239,17.3366,27100.0
2008-09-30 13:35:00,27.21,27.24,27.2,27.21,16600.0,17.3366,17.3558,17.3303,17.3366,16600.0
2008-09-30 13:40:00,27.21,27.21,27.17,27.17,35000.0,17.3366,17.3366,17.3112,17.3112,35000.0
2008-09-30 13:45:00,27.17,27.18,27.17,27.18,19300.0,17.3112,17.3175,17.3112,17.3175,19300.0
2008-09-30 13:50:00,27.18,27.2,27.17,27.2,24300.0,17.3175,17.3303,17.3112,17.3303,24300.0
2008-09-30 13:55:00,27.2,27.21,27.17,27.19,9800.0,17.3303,17.3366,17.3112,17.3239,9800.0
2008-09-30 14:00:00,27.19,27.19,27.17,27.18,12500.0,17.3239,17.3239,17.3112,17.3175,12500.0
2008-09-30 14:05:00,27.18,27.24,27.18,27.23,36800.0,17.3175,17.3558,17.3175,17.3494,36800.0
2008-09-30 14:10:00,27.23,27.26,27.23,27.25,57700.0,17.3494,17.3685,17.3494,17.3621,57700.0
2008-09-30 14:15:00,27.25,27.27,27.24,27.26,16700.0,17.3621,17.3749,17.3558,17.3685,16700.0
2008-09-30 14:20:00,27.27,27.3,27.25,27.3,25500.0,17.3749,17.394,17.3621,17.394,25500.0
2008-09-30 14:25:00,27.3,27.34,27.3,27.33,62000.0,17.394,17.4195,17.394,17.4131,62000.0
2008-09-30 14:30:00,27.33,27.37,27.33,27.35,60400.0,17.4131,17.4386,17.4131,17.4258,60400.0
2008-09-30 14:35:00,27.34,27.35,27.32,27.33,8600.0,17.4195,17.4258,17.4067,17.4131,8600.0
2008-09-30 14:40:00,27.33,27.34,27.32,27.34,11600.0,17.4131,17.4195,17.4067,17.4195,11600.0
2008-09-30 14:45:00,27.33,27.33,27.3,27.32,51600.0,17.4131,17.4131,17.394,17.4067,51600.0
2008-09-30 14:50:00,27.32,27.35,27.3,27.35,32400.0,17.4067,17.4258,17.394,17.4258,32400.0
2008-09-30 14:55:00,27.37,27.37,27.33,27.33,6900.0,17.4386,17.4386,17.4131,17.4131,6900.0
2008-09-30 15:00:00,27.32,27.36,27.31,27.36,17500.0,17.4067,17.4322,17.4004,17.4322,17500.0
2008-09-30 15:05:00,27.35,27.36,27.34,27.34,7800.0,17.4258,17.4322,17.4195,17.4195,7800.0
2008-09-30 15:10:00,27.33,27.34,27.29,27.29,22400.0,17.4131,17.4195,17.3876,17.3876,22400.0
2008-09-30 15:15:00,27.28,27.29,27.27,27.27,20400.0,17.3812,17.3876,17.3749,17.3749,20400.0
2008-09-30 15:20:00,27.28,27.4,27.27,27.4,80100.0,17.3812,17.4577,17.3749,17.4577,80100.0
2008-09-30 15:25:00,27.4,27.4,27.38,27.39,24700.0,17.4577,17.4577,17.445,17.4513,24700.0
2008-09-30 15:30:00,27.4,27.4,27.37,27.39,38400.0,17.4577,17.4577,17.4386,17.4513,38400.0
2008-09-30 15:35:00,27.38,27.38,27.34,27.35,21700.0,17.445,17.445,17.4195,17.4258,21700.0
2008-09-30 15:40:00,27.36,27.4,27.33,27.39,58500.0,17.4322,17.4577,17.4131,17.4513,58500.0
2008-09-30 15:45:00,27.4,27.51,27.4,27.51,63000.0,17.4577,17.5278,17.4577,17.5278,63000.0
2008-09-30 15:50:00,27.51,27.51,27.35,27.37,159100.0,17.5278,17.5278,17.4258,17.4386,159100.0
2008-09-30 15:55:00,27.37,27.46,27.37,27.46,52400.0,17.4386,17.4959,17.4386,17.4959,52400.0
2008-10-01 09:30:00,27.53,27.53,26.98,27.32,10000.0,17.5405,17.5405,17.1901,17.4067,10000.0
2008-10-01 09:35:00,27.3,27.35,27.29,27.29,38300.0,17.394,17.4258,17.3876,17.3876,38300.0
2008-10-01 09:40:00,27.29,27.46,27.28,27.45,97300.0,17.3876,17.4959,17.3812,17.4896,97300.0
2008-10-01 09:45:00,27.45,27.51,27.45,27.51,51300.0,17.4896,17.5278,17.4896,17.5278,51300.0
2008-10-01 09:50:00,27.49,27.5,27.48,27.49,24800.0,17.515,17.5214,17.5087,17.515,24800.0
2008-10-01 09:55:00,27.49,27.55,27.48,27.54,74100.0,17.515,17.5533,17.5087,17.5469,74100.0
2008-10-01 10:00:00,27.53,27.53,27.41,27.43,62000.0,17.5405,17.5405,17.4641,17.4768,62000.0
2008-10-01 10:05:00,27.43,27.45,27.4,27.42,23300.0,17.4768,17.4896,17.4577,17.4704,23300.0
2008-10-01 10:10:00,27.42,27.45,27.4,27.45,61000.0,17.4704,17.4896,17.4577,17.4896,61000.0
2008-10-01 10:15:00,27.44,27.46,27.42,27.46,24400.0,17.4832,17.4959,17.4704,17.4959,24400.0
2008-10-01 10:20:00,27.47,27.49,27.46,27.48,33200.0,17.5023,17.515,17.4959,17.5087,33200.0
2008-10-01 10:25:00,27.48,27.49,27.45,27.47,29900.0,17.5087,17.515,17.4896,17.5023,29900.0
2008-10-01 10:30:00,27.47,27.48,27.45,27.47,26000.0,17.5023,17.5087,17.4896,17.5023,26000.0
2008-10-01 10:35:00,27.47,27.48,27.44,27.47,53700.0,17.5023,17.5087,17.4832,17.5023,53700.0
2008-10-01 10:40:00,27.47,27.48,27.43,27.44,30800.0,17.5023,17.5087,17.4768,17.4832,30800.0
2008-10-01 10:45:00,27.43,27.45,27.41,27.41,151200.0,17.4768,17.4896,17.4641,17.4641,151200.0
2008-10-01 10:50:00,27.41,27.45,27.4,27.44,96900.0,17.4641,17.4896,17.4577,17.4832,96900.0
2008-10-01 10:55:00,27.44,27.47,27.44,27.46,66000.0,17.4832,17.5023,17.4832,17.4959,66000.0
2008-10-01 11:00:00,27.47,27.49,27.45,27.46,21200.0,17.5023,17.515,17.4896,17.4959,21200.0
2008-10-01 11:05:00,27.44,27.51,27.44,27.48,33400.0,17.4832,17.5278,17.4832,17.5087,33400.0
2008-10-01 11:10:00,27.48,27.52,27.48,27.5,29200.0,17.5087,17.5342,17.5087,17.5214,29200.0
2008-10-01 11:15:00,27.5,27.5,27.48,27.5,34500.0,17.5214,17.5214,17.5087,17.5214,34500.0
2008-10-01 11:20:00,27.5,27.53,27.48,27.51,30000.0,17.5214,17.5405,17.5087,17.5278,30000.0
2008-10-01 11:25:00,27.51,27.55,27.5,27.53,33100.0,17.5278,17.5533,17.5214,17.5405,33100.0
2008-10-01 11:30:00,27.53,27.53,27.51,27.52,31400.0,17.5405,17.5405,17.5278,17.5342,31400.0
2008-10-01 11:35:00,27.52,27.57,27.52,27.57,22600.0,17.5342,17.566,17.5342,17.566,22600.0
2008-10-01 11:40:00,27.56,27.96,27.55,27.55,73600.0,17.5596,17.8145,17.5533,17.5533,73600.0
2008-10-01 11:45:00,27.55,27.59,27.55,27.59,46100.0,17.5533,17.5788,17.5533,17.5788,46100.0
2008-10-01 11:50:00,27.59,27.62,27.58,27.58,80700.0,17.5788,17.5979,17.5724,17.5724,80700.0
2008-10-01 11:55:00,27.59,27.59,27.54,27.55,51600.0,17.5788,17.5788,17.5469,17.5533,51600.0
2008-10-01 12:00:00,27.55,27.55,27.53,27.54,32100.0,17.5533,17.5533,17.5405,17.5469,32100.0
2008-10-01 12:05:00,27.55,27.56,27.53,27.55,31400.0,17.5533,17.5596,17.5405,17.5533,31400.0
2008-10-01 12:10:00,27.56,27.57,27.55,27.57,20100.0,17.5596,17.566,17.5533,17.566,20100.0
2008-10-01 12:15:00,27.58,27.64,27.58,27.63,63600.0,17.5724,17.6106,17.5724,17.6042,63600.0
2008-10-01 12:20:00,27.6,27.62,27.59,27.61,44500.0,17.5851,17.5979,17.5788,17.5915,44500.0
2008-10-01 12:25:00,27.6,27.62,27.58,27.59,45300.0,17.5851,17.5979,17.5724,17.5788,45300.0
2008-10-01 12:30:00,27.59,27.68,27.59,27.66,82400.0,17.5788,17.6361,17.5788,17.6234,82400.0
2008-10-01 12:35:00,27.66,27.7,27.66,27.66,90400.0,17.6234,17.6488,17.6234,17.6234,90400.0
2008-10-01 12:40:00,27.65,27.68,27.62,27.62,138800.0,17.617,17.6361,17.5979,17.5979,138800.0
2008-10-01 12:45:00,27.63,27.65,27.62,27.65,46900.0,17.6042,17.617,17.5979,17.617,46900.0
2008-10-01 12:50:00,27.64,27.69,27.64,27.65,83700.0,17.6106,17.6425,17.6106,17.617,83700.0
2008-10-01 12:55:00,27.65,27.68,27.64,27.68,57400.0,17.617,17.6361,17.6106,17.6361,57400.0
2008-10-01 13:00:00,27.67,27.68,27.63,27.65,74200.0,17.6297,17.6361,17.6042,17.617,74200.0
2008-10-01 13:05:00,27.65,27.65,27.63,27.64,91700.0,17.617,17.617,17.6042,17.6106,91700.0
2008-10-01 13:10:00,27.64,27.65,27.62,27.62,73600.0,17.6106,17.617,17.5979,17.5979,73600.0
2008-10-01 13:15:00,27.63,27.64,27.61,27.62,108200.0,17.6042,17.6106,17.5915,17.5979,108200.0
2008-10-01 13:20:00,27.61,27.63,27.6,27.61,58800.0,17.5915,17.6042,17.5851,17.5915,58800.0
2008-10-01 13:25:00,27.61,27.63,27.59,27.62,69000.0,17.5915,17.6042,17.5788,17.5979,69000.0
2008-10-01 13:30:00,27.62,27.63,27.55,27.57,237900.0,17.5979,17.6042,17.5533,17.566,237900.0
2008-10-01 13:35:00,27.58,27.6,27.57,27.59,36900.0,17.5724,17.5851,17.566,17.5788,36900.0
2008-10-01 13:40:00,27.6,27.72,27.53,27.72,338400.0,17.5851,17.6616,17.5405,17.6616,338400.0
2008-10-01 13:45:00,27.66,27.72,27.63,27.66,114900.0,17.6234,17.6616,17.6042,17.6234,114900.0
2008-10-01 13:50:00,27.65,27.69,27.64,27.65,164600.0,17.617,17.6425,17.6106,17.617,164600.0
2008-10-01 13:55:00,27.64,27.66,27.61,27.61,53200.0,17.6106,17.6234,17.5915,17.5915,53200.0
2008-10-01 14:00:00,27.62,27.63,27.58,27.59,74600.0,17.5979,17.6042,17.5724,17.5788,74600.0
2008-10-01 14:05:00,27.6,27.67,27.59,27.67,100400.0,17.5851,17.6297,17.5788,17.6297,100400.0
2008-10-01 14:10:00,27.67,27.7,27.64,27.7,199500.0,17.6297,17.6488,17.6106,17.6488,199500.0
2008-10-01 14:15:00,27.7,27.75,27.7,27.74,59400.0,17.6488,17.6807,17.6488,17.6743,59400.0
2008-10-01 14:20:00,27.74,27.77,27.73,27.75,92400.0,17.6743,17.6934,17.668,17.6807,92400.0
2008-10-01 14:25:00,27.75,27.78,27.73,27.78,38000.0,17.6807,17.6998,17.668,17.6998,38000.0
2008-10-01 14:30:00,27.78,27.78,27.7,27.71,43200.0,17.6998,17.6998,17.6488,17.6552,43200.0
2008-10-01 14:35:00,27.7,27.76,27.69,27.76,47800.0,17.6488,17.6871,17.6425,17.6871,47800.0
2008-10-01 14:40:00,27.77,27.78,27.74,27.76,63800.0,17.6934,17.6998,17.6743,17.6871,63800.0
2008-10-01 14:45:00,27.76,27.83,27.76,27.82,106500.0,17.6871,17.7317,17.6871,17.7253,106500.0
2008-10-01 14:50:00,27.81,27.83,27.78,27.8,76100.0,17.7189,17.7317,17.6998,17.7126,76100.0
2008-10-01 14:55:00,27.79,27.81,27.71,27.74,130700.0,17.7062,17.7189,17.6552,17.6743,130700.0
2008-10-01 15:00:00,27.73,27.75,27.72,27.74,107400.0,17.668,17.6807,17.6616,17.6743,107400.0
2008-10-01 15:05:00,27.74,27.78,27.74,27.78,117900.0,17.6743,17.6998,17.6743,17.6998,117900.0
2008-10-01 15:10:00,27.77,27.8,27.73,27.73,128900.0,17.6934,17.7126,17.668,17.668,128900.0
2008-10-01 15:15:00,27.74,27.74,27.67,27.72,89400.0,17.6743,17.6743,17.6297,17.6616,89400.0
2008-10-01 15:20:00,27.72,27.74,27.7,27.74,162500.0,17.6616,17.6743,17.6488,17.6743,162500.0
2008-10-01 15:25:00,27.74,27.77,27.73,27.76,233100.0,17.6743,17.6934,17.668,17.6871,233100.0
2008-10-01 15:30:00,27.77,27.78,27.75,27.78,103300.0,17.6934,17.6998,17.6807,17.6998,103300.0
2008-10-01 15:35:00,27.77,27.79,27.72,27.72,124600.0,17.6934,17.7062,17.6616,17.6616,124600.0
2008-10-01 15:40:00,27.73,27.76,27.72,27.75,133500.0,17.668,17.6871,17.6616,17.6807,133500.0
2008-10-01 15:45:00,27.75,27.76,27.73,27.74,96900.0,17.6807,17.6871,17.668,17.6743,96900.0
2008-10-01 15:50:00,27.73,27.8,27.72,27.8,109200.0,17.668,17.7126,17.6616,17.7126,109200.0
2008-10-01 15:55:00,27.79,27.85,27.79,27.8,231700.0,17.7062,17.7444,17.7062,17.7126,231700.0
2008-10-02 09:30:00,27.85,27.85,27.7,27.71,21700.0,17.7444,17.7444,17.6488,17.6552,21700.0
2008-10-02 09:35:00,27.75,27.75,27.71,27.71,39000.0,17.6807,17.6807,17.6552,17.6552,39000.0
2008-10-02 09:40:00,27.71,27.76,27.69,27.73,30000.0,17.6552,17.6871,17.6425,17.668,30000.0
2008-10-02 09:45:00,27.72,27.79,27.72,27.77,44500.0,17.6616,17.7062,17.6616,17.6934,44500.0
2008-10-02 09:50:00,27.78,27.79,27.74,27.79,127500.0,17.6998,17.7062,17.6743,17.7062,127500.0
2008-10-02 09:55:00,27.78,27.81,27.77,27.78,43700.0,17.6998,17.7189,17.6934,17.6998,43700.0
2008-10-02 10:00:00,27.77,27.8,27.74,27.79,90100.0,17.6934,17.7126,17.6743,17.7062,90100.0
2008-10-02 10:05:00,27.78,27.78,27.72,27.73,32200.0,17.6998,17.6998,17.6616,17.668,32200.0
2008-10-02 10:10:00,27.73,27.78,27.72,27.77,55400.0,17.668,17.6998,17.6616,17.6934,55400.0
2008-10-02 10:15:00,27.78,27.79,27.76,27.77,23800.0,17.6998,17.7062,17.6871,17.6934,23800.0
2008-10-02 10:20:00,27.77,27.77,27.67,27.68,42100.0,17.6934,17.6934,17.6297,17.6361,42100.0
2008-10-02 10:25:00,27.67,27.72,27.67,27.69,30900.0,17.6297,17.6616,17.6297,17.6425,30900.0
2008-10-02 10:30:00,27.69,27.72,27.68,27.71,40300.0,17.6425,17.6616,17.6361,17.6552,40300.0
2008-10-02 10:35:00,27.72,27.74,27.68,27.69,56000.0,17.6616,17.6743,17.6361,17.6425,56000.0
2008-10-02 10:40:00,27.68,27.68,27.63,27.65,28200.0,17.6361,17.6361,17.6042,17.617,28200.0
2008-10-02 10:45:00,27.64,27.67,27.64,27.66,61800.0,17.6106,17.6297,17.6106,17.6234,61800.0
2008-10-02 10:50:00,27.67,27.72,27.67,27.72,34800.0,17.6297,17.6616,17.6297,17.6616,34800.0
2008-10-02 10:55:00,27.72,27.74,27.69,27.7,44400.0,17.6616,17.6743,17.6425,17.6488,44400.0
2008-10-02 11:00:00,27.7,27.7,27.67,27.68,48800.0,17.6488,17.6488,17.6297,17.6361,48800.0
2008-10-02 11:05:00,27.67,27.67,27.56,27.59,114100.0,17.6297,17.6297,17.5596,17.5788,114100.0
2008-10-02 11:10:00,27.59,27.61,27.57,27.58,70600.0,17.5788,17.5915,17.566,17.5724,70600.0
2008-10-02 11:15:00,27.59,27.6,27.55,27.59,74200.0,17.5788,17.5851,17.5533,17.5788,74200.0
2008-10-02 11:20:00,27.59,27.6,27.57,27.59,68900.0,17.5788,17.5851,17.566,17.5788,68900.0
2008-10-02 11:25:00,27.59,27.61,27.59,27.6,55400.0,17.5788,17.5915,17.5788,17.5851,55400.0
2008-10-02 11:30:00,27.6,27.6,27.57,27.58,54900.0,17.5851,17.5851,17.566,17.5724,54900.0
2008-10-02 11:35:00,27.58,27.62,27.58,27.61,65600.0,17.5724,17.5979,17.5724,17.5915,65600.0
2008-10-02 11:40:00,27.62,27.63,27.6,27.62,65600.0,17.5979,17.6042,17.5851,17.5979,65600.0
2008-10-02 11:45:00,27.61,27.63,27.61,27.62,26900.0,17.5915,17.6042,17.5915,17.5979,26900.0
2008-10-02 11:50:00,27.62,27.62,27.58,27.59,32000.0,17.5979,17.5979,17.5724,17.5788,32000.0
2008-10-02 11:55:00,27.59,27.62,27.59,27.61,65100.0,17.5788,17.5979,17.5788,17.5915,65100.0
2008-10-02 12:00:00,27.6,27.65,27.59,27.63,32200.0,17.5851,17.617,17.5788,17.6042,32200.0
2008-10-02 12:05:00,27.63,27.64,27.62,27.62,20200.0,17.6042,17.6106,17.5979,17.5979,20200.0
2008-10-02 12:10:00,27.62,27.63,27.58,27.58,24400.0,17.5979,17.6042,17.5724,17.5724,24400.0
2008-10-02 12:15:00,27.59,27.65,27.58,27.64,24000.0,17.5788,17.617,17.5724,17.6106,24000.0
2008-10-02 12:20:00,27.64,27.65,27.63,27.64,14100.0,17.6106,17.617,17.6042,17.6106,14100.0
2008-10-02 12:25:00,27.65,27.65,27.6,27.61,32400.0,17.617,17.617,17.5851,17.5915,32400.0
2008-10-02 12:30:00,27.62,27.63,27.58,27.6,26300.0,17.5979,17.6042,17.5724,17.5851,26300.0
2008-10-02 12:35:00,27.61,27.62,27.58,27.6,47000.0,17.5915,17.5979,17.5724,17.5851,47000.0
2008-10-02 12:40:00,27.59,27.63,27.59,27.59,15000.0,17.5788,17.6042,17.5788,17.5788,15000.0
2008-10-02 12:45:00,27.59,27.61,27.59,27.61,28300.0,17.5788,17.5915,17.5788,17.5915,28300.0
2008-10-02 12:50:00,27.62,27.67,27.61,27.67,72400.0,17.5979,17.6297,17.5915,17.6297,72400.0
2008-10-02 12:55:00,27.67,27.7,27.66,27.67,7400.0,17.6297,17.6488,17.6234,17.6297,7400.0
2008-10-02 13:00:00,27.67,27.67,27.63,27.63,27600.0,17.6297,17.6297,17.6042,17.6042,27600.0
2008-10-02 13:05:00,27.64,27.64,27.57,27.58,53200.0,17.6106,17.6106,17.566,17.5724,53200.0
2008-10-02 13:10:00,27.58,27.61,27.54,27.58,40000.0,17.5724,17.5915,17.5469,17.5724,40000.0
2008-10-02 13:15:00,27.58,27.63,27.57,27.61,72700.0,17.5724,17.6042,17.566,17.5915,72700.0
2008-10-02 13:20:00,27.61,27.63,27.59,27.59,43500.0,17.5915,17.6042,17.5788,17.5788,43500.0
2008-10-02 13:25:00,27.59,27.64,27.59,27.64,36600.0,17.5788,17.6106,17.5788,17.6106,36600.0
2008-10-02 13:30:00,27.63,27.66,27.61,27.63,80200.0,17.6042,17.6234,17.5915,17.6042,80200.0
2008-10-02 13:35:00,27.63,27.64,27.6,27.6,55400.0,17.6042,17.6106,17.5851,17.5851,55400.0
2008-10-02 13:40:00,27.6,27.68,27.55,27.68,112500.0,17.5851,17.6361,17.5533,17.6361,112500.0
2008-10-02 13:45:00,27.69,27.73,27.65,27.65,57500.0,17.6425,17.668,17.617,17.617,57500.0
2008-10-02 13:50:00,27.65,27.67,27.54,27.58,152400.0,17.617,17.6297,17.5469,17.5724,152400.0
2008-10-02 13:55:00,27.58,27.65,27.57,27.65,69400.0,17.5724,17.617,17.566,17.617,69400.0
2008-10-02 14:00:00,27.64,27.66,27.62,27.62,59200.0,17.6106,17.6234,17.5979,17.5979,59200.0
2008-10-02 14:05:00,27.62,27.65,27.6,27.62,95400.0,17.5979,17.617,17.5851,17.5979,95400.0
2008-10-02 14:10:00,27.62,27.67,27.61,27.64,27900.0,17.5979,17.6297,17.5915,17.6106,27900.0
2008-10-02 14:15:00,27.64,27.65,27.59,27.6,34700.0,17.6106,17.617,17.5788,17.5851,34700.0
2008-10-02 14:20:00,27.61,27.62,27.56,27.59,44300.0,17.5915,17.5979,17.5596,17.5788,44300.0
2008-10-02 14:25:00,27.58,27.61,27.58,27.6,30800.0,17.5724,17.5915,17.5724,17.5851,30800.0
2008-10-02 14:30:00,27.6,27.63,27.54,27.55,67400.0,17.5851,17.6042,17.5469,17.5533,67400.0
2008-10-02 14:35:00,27.56,27.58,27.52,27.57,56900.0,17.5596,17.5724,17.5342,17.566,56900.0
2008-10-02 14:40:00,27.57,27.59,27.53,27.53,21800.0,17.566,17.5788,17.5405,17.5405,21800.0
2008-10-02 14:45:00,27.54,27.58,27.54,27.55,62700.0,17.5469,17.5724,17.5469,17.5533,62700.0
2008-10-02 14:50:00,27.55,27.56,27.52,27.52,56600.0,17.5533,17.5596,17.5342,17.5342,56600.0
2008-10-02 14:55:00,27.53,27.59,27.53,27.58,95500.0,17.5405,17.5788,17.5405,17.5724,95500.0
2008-10-02 15:00:00,27.58,27.6,27.54,27.56,43900.0,17.5724,17.5851,17.5469,17.5596,43900.0
2008-10-02 15:05:00,27.57,27.6,27.56,27.57,54100.0,17.566,17.5851,17.5596,17.566,54100.0
2008-10-02 15:10:00,27.56,27.57,27.54,27.54,48100.0,17.5596,17.566,17.5469,17.5469,48100.0
2008-10-02 15:15:00,27.54,27.54,27.45,27.46,160300.0,17.5469,17.5469,17.4896,17.4959,160300.0
2008-10-02 15:20:00,27.45,27.5,27.45,27.49,111200.0,17.4896,17.5214,17.4896,17.515,111200.0
2008-10-02 15:25:00,27.49,27.5,27.43,27.44,124300.0,17.515,17.5214,17.4768,17.4832,124300.0
2008-10-02 15:30:00,27.45,27.55,27.45,27.51,275000.0,17.4896,17.5533,17.4896,17.5278,275000.0
2008-10-02 15:35:00,27.52,27.52,27.43,27.44,164300.0,17.5342,17.5342,17.4768,17.4832,164300.0
2008-10-02 15:40:00,27.43,27.47,27.41,27.43,110900.0,17.4768,17.5023,17.4641,17.4768,110900.0
2008-10-02 15:45:00,27.44,27.44,27.34,27.35,122900.0,17.4832,17.4832,17.4195,17.4258,122900.0
2008-10-02 15:50:00,27.34,27.46,27.34,27.45,249200.0,17.4195,17.4959,17.4195,17.4896,249200.0
2008-10-02 15:55:00,27.45,27.46,27.41,27.45,229200.0,17.4896,17.4959,17.4641,17.4896,229200.0
2008-10-03 09:30:00,28.55,28.75,27.35,27.63,39800.0,18.1904,18.3178,17.4258,17.6042,39800.0
2008-10-03 09:35:00,27.64,27.64,27.55,27.56,22100.0,17.6106,17.6106,17.5533,17.5596,22100.0
2008-10-03 09:40:00,27.56,27.61,27.55,27.58,60900.0,17.5596,17.5915,17.5533,17.5724,60900.0
2008-10-03 09:45:00,27.59,27.59,27.56,27.57,17500.0,17.5788,17.5788,17.5596,17.566,17500.0
2008-10-03 09:50:00,27.57,27.61,27.55,27.55,54200.0,17.566,17.5915,17.5533,17.5533,54200.0
2008-10-03 09:55:00,27.56,27.59,27.56,27.57,40600.0,17.5596,17.5788,17.5596,17.566,40600.0
2008-10-03 10:00:00,27.58,27.61,27.54,27.56,140900.0,17.5724,17.5915,17.5469,17.5596,140900.0
2008-10-03 10:05:00,27.55,27.55,27.51,27.51,16100.0,17.5533,17.5533,17.5278,17.5278,16100.0
2008-10-03 10:10:00,27.51,27.59,27.5,27.58,27100.0,17.5278,17.5788,17.5214,17.5724,27100.0
2008-10-03 10:15:00,27.59,27.63,27.58,27.59,18400.0,17.5788,17.6042,17.5724,17.5788,18400.0
2008-10-03 10:20:00,27.6,27.65,27.59,27.59,49100.0,17.5851,17.617,17.5788,17.5788,49100.0
2008-10-03 10:25:00,27.59,27.63,27.58,27.6,42700.0,17.5788,17.6042,17.5724,17.5851,42700.0
2008-10-03 10:30:00,27.62,27.67,27.61,27.67,19500.0,17.5979,17.6297,17.5915,17.6297,19500.0
2008-10-03 10:35:00,27.67,27.68,27.62,27.64,22600.0,17.6297,17.6361,17.5979,17.6106,22600.0
2008-10-03 10:40:00,27.63,27.65,27.61,27.62,11700.0,17.6042,17.617,17.5915,17.5979,11700.0
2008-10-03 10:45:00,27.63,27.64,27.6,27.64,9800.0,17.6042,17.6106,17.5851,17.6106,9800.0
2008-10-03 10:50:00,27.67,27.72,27.67,27.71,25700.0,17.6297,17.6616,17.6297,17.6552,25700.0
2008-10-03 10:55:00,27.73,27.74,27.69,27.71,125200.0,17.668,17.6743,17.6425,17.6552,125200.0
2008-10-03 11:00:00,27.72,27.8,27.72,27.76,91100.0,17.6616,17.7126,17.6616,17.6871,91100.0
2008-10-03 11:05:00,27.75,27.78,27.74,27.78,93900.0,17.6807,17.6998,17.6743,17.6998,93900.0
2008-10-03 11:10:00,27.78,27.79,27.74,27.74,26200.0,17.6998,17.7062,17.6743,17.6743,26200.0
2008-10-03 11:15:00,27.74,27.75,27.7,27.7,67000.0,17.6743,17.6807,17.6488,17.6488,67000.0
2008-10-03 11:20:00,27.7,27.71,27.67,27.71,22100.0,17.6488,17.6552,17.6297,17.6552,22100.0
2008-10-03 11:25:00,27.7,27.71,27.69,27.69,8600.0,17.6488,17.6552,17.6425,17.6425,8600.0
2008-10-03 11:30:00,27.69,27.71,27.69,27.7,17300.0,17.6425,17.6552,17.6425,17.6488,17300.0
2008-10-03 11:35:00,27.7,27.71,27.69,27.7,20900.0,17.6488,17.6552,17.6425,17.6488,20900.0
2008-10-03 11:40:00,27.71,27.73,27.7,27.73,21200.0,17.6552,17.668,17.6488,17.668,21200.0
2008-10-03 11:45:00,27.72,27.72,27.67,27.67,19200.0,17.6616,17.6616,17.6297,17.6297,19200.0
2008-10-03 11:50:00,27.67,27.67,27.63,27.65,30100.0,17.6297,17.6297,17.6042,17.617,30100.0
2008-10-03 11:55:00,27.66,27.68,27.66,27.66,20500.0,17.6234,17.6361,17.6234,17.6234,20500.0
2008-10-03 12:00:00,27.65,27.68,27.64,27.68,26900.0,17.617,17.6361,17.6106,17.6361,26900.0
2008-10-03 12:05:00,27.68,27.68,27.63,27.64,28300.0,17.6361,17.6361,17.6042,17.6106,28300.0
2008-10-03 12:10:00,27.63,27.64,27.62,27.62,20100.0,17.6042,17.6106,17.5979,17.5979,20100.0
2008-10-03 12:15:00,27.63,27.64,27.61,27.62,37900.0,17.6042,17.6106,17.5915,17.5979,37900.0
2008-10-03 12:20:00,27.61,27.61,27.55,27.58,147600.0,17.5915,17.5915,17.5533,17.5724,147600.0
2008-10-03 12:25:00,27.58,27.6,27.57,27.6,66600.0,17.5724,17.5851,17.566,17.5851,66600.0
2008-10-03 12:30:00,27.6,27.61,27.58,27.6,49400.0,17.5851,17.5915,17.5724,17.5851,49400.0
2008-10-03 12:35:00,27.61,27.64,27.61,27.64,47900.0,17.5915,17.6106,17.5915,17.6106,47900.0
2008-10-03 12:40:00,27.64,27.71,27.63,27.7,332200.0,17.6106,17.6552,17.6042,17.6488,332200.0
2008-10-03 12:45:00,27.7,27.72,27.68,27.72,154100.0,17.6488,17.6616,17.6361,17.6616,154100.0
2008-10-03 12:50:00,27.73,27.74,27.71,27.72,112700.0,17.668,17.6743,17.6552,17.6616,112700.0
2008-10-03 12:55:00,27.74,27.76,27.7,27.74,81300.0,17.6743,17.6871,17.6488,17.6743,81300.0
2008-10-03 13:00:00,27.75,27.75,27.72,27.74,80900.0,17.6807,17.6807,17.6616,17.6743,80900.0
2008-10-03 13:05:00,27.73,27.83,27.72,27.82,91900.0,17.668,17.7317,17.6616,17.7253,91900.0
2008-10-03 13:10:00,27.82,27.82,27.74,27.78,50700.0,17.7253,17.7253,17.6743,17.6998,50700.0
2008-10-03 13:15:00,27.79,27.79,27.72,27.75,43300.0,17.7062,17.7062,17.6616,17.6807,43300.0
2008-10-03 13:20:00,27.75,27.81,27.66,27.73,227700.0,17.6807,17.7189,17.6234,17.668,227700.0
2008-10-03 13:25:00,27.73,27.79,27.67,27.75,118800.0,17.668,17.7062,17.6297,17.6807,118800.0
2008-10-03 13:30:00,27.74,27.75,27.57,27.62,158900.0,17.6743,17.6807,17.566,17.5979,158900.0
2008-10-03 13:35:00,27.62,27.67,27.51,27.6,122900.0,17.5979,17.6297,17.5278,17.5851,122900.0
2008-10-03 13:40:00,27.6,27.6,27.44,27.44,126300.0,17.5851,17.5851,17.4832,17.4832,126300.0
2008-10-03 13:45:00,27.45,27.57,27.45,27.55,105200.0,17.4896,17.566,17.4896,17.5533,105200.0
2008-10-03 13:50:00,27.57,27.63,27.46,27.48,126600.0,17.566,17.6042,17.4959,17.5087,126600.0
2008-10-03 13:55:00,27.47,27.54,27.46,27.5,89800.0,17.5023,17.5469,17.4959,17.5214,89800.0
2008-10-03 14:00:00,27.52,27.52,27.43,27.47,88300.0,17.5342,17.5342,17.4768,17.5023,88300.0
2008-10-03 14:05:00,27.46,27.52,27.46,27.51,85000.0,17.4959,17.5342,17.4959,17.5278,85000.0
2008-10-03 14:10:00,27.5,27.58,27.49,27.55,61500.0,17.5214,17.5724,17.515,17.5533,61500.0
2008-10-03 14:15:00,27.55,27.56,27.49,27.53,61700.0,17.5533,17.5596,17.515,17.5405,61700.0
2008-10-03 14:20:00,27.51,27.52,27.43,27.48,54700.0,17.5278,17.5342,17.4768,17.5087,54700.0
2008-10-03 14:25:00,27.48,27.49,27.35,27.42,210000.0,17.5087,17.515,17.4258,17.4704,210000.0
2008-10-03 14:30:00,27.42,27.47,27.36,27.4,219400.0,17.4704,17.5023,17.4322,17.4577,219400.0
2008-10-03 14:35:00,27.4,27.48,27.4,27.45,355300.0,17.4577,17.5087,17.4577,17.4896,355300.0
2008-10-03 14:40:00,27.45,27.47,27.38,27.4,93000.0,17.4896,17.5023,17.445,17.4577,93000.0
2008-10-03 14:45:00,27.4,27.44,27.33,27.37,101600.0,17.4577,17.4832,17.4131,17.4386,101600.0
2008-10-03 14:50:00,27.38,27.41,27.35,27.38,88700.0,17.445,17.4641,17.4258,17.445,88700.0
2008-10-03 14:55:00,27.38,27.44,27.32,27.42,40200.0,17.445,17.4832,17.4067,17.4704,40200.0
2008-10-03 15:00:00,27.41,27.46,27.39,27.42,34700.0,17.4641,17.4959,17.4513,17.4704,34700.0
2008-10-03 15:05:00,27.42,27.45,27.4,27.41,41200.0,17.4704,17.4896,17.4577,17.4641,41200.0
2008-10-03 15:10:00,27.4,27.42,27.38,27.39,145400.0,17.4577,17.4704,17.445,17.4513,145400.0
2008-10-03 15:15:00,27.38,27.4,27.36,27.36,48500.0,17.445,17.4577,17.4322,17.4322,48500.0
2008-10-03 15:20:00,27.36,27.37,27.34,27.34,24200.0,17.4322,17.4386,17.4195,17.4195,24200.0
2008-10-03 15:25:00,27.33,27.37,27.29,27.36,44300.0,17.4131,17.4386,17.3876,17.4322,44300.0
2008-10-03 15:30:00,27.36,27.43,27.36,27.4,31300.0,17.4322,17.4768,17.4322,17.4577,31300.0
2008-10-03 15:35:00,27.42,27.42,27.36,27.36,43700.0,17.4704,17.4704,17.4322,17.4322,43700.0
2008-10-03 15:40:00,27.36,27.36,27.26,27.28,38000.0,17.4322,17.4322,17.3685,17.3812,38000.0
2008-10-03 15:45:00,27.29,27.3,27.2,27.21,57000.0,17.3876,17.394,17.3303,17.3366,57000.0
2008-10-03 15:50:00,27.21,27.26,27.21,27.24,76500.0,17.3366,17.3685,17.3366,17.3558,76500.0
2008-10-03 15:55:00,27.24,27.28,27.23,27.23,172400.0,17.3558,17.3812,17.3494,17.3494,172400.0
2008-10-06 09:30:00,27.0,27.01,26.54,26.96,33600.0,17.2028,17.2092,16.9098,17.1774,33600.0
2008-10-06 09:35:00,26.96,27.02,26.95,27.01,22100.0,17.1774,17.2156,17.171,17.2092,22100.0
2008-10-06 09:40:00,26.98,26.99,26.9,26.93,96900.0,17.1901,17.1965,17.1391,17.1582,96900.0
2008-10-06 09:45:00,26.92,27.0,26.9,26.97,49300.0,17.1519,17.2028,17.1391,17.1837,49300.0
2008-10-06 09:50:00,26.97,26.99,26.95,26.97,28600.0,17.1837,17.1965,17.171,17.1837,28600.0
2008-10-06 09:55:00,26.95,26.96,26.83,26.84,176700.0,17.171,17.1774,17.0945,17.1009,176700.0
2008-10-06 10:00:00,26.83,26.86,26.71,26.73,60200.0,17.0945,17.1136,17.0181,17.0308,60200.0
2008-10-06 10:05:00,26.73,26.76,26.69,26.74,63500.0,17.0308,17.0499,17.0053,17.0372,63500.0
2008-10-06 10:10:00,26.74,26.75,26.69,26.7,80000.0,17.0372,17.0436,17.0053,17.0117,80000.0
2008-10-06 10:15:00,26.69,26.74,26.54,26.57,89400.0,17.0053,17.0372,16.9098,16.9289,89400.0
2008-10-06 10:20:00,26.6,26.6,26.54,26.55,122700.0,16.948,16.948,16.9098,16.9161,122700.0
2008-10-06 10:25:00,26.56,26.56,26.36,26.4,95400.0,16.9225,16.9225,16.7951,16.8206,95400.0
2008-10-06 10:30:00,26.41,26.43,26.35,26.38,55600.0,16.8269,16.8397,16.7887,16.8078,55600.0
2008-10-06 10:35:00,26.36,26.38,26.22,26.22,56800.0,16.7951,16.8078,16.7059,16.7059,56800.0
2008-10-06 10:40:00,26.22,26.25,26.07,26.09,119900.0,16.7059,16.725,16.6103,16.623,119900.0
2008-10-06 10:45:00,26.11,26.22,26.1,26.17,158800.0,16.6358,16.7059,16.6294,16.674,158800.0
2008-10-06 10:50:00,26.17,26.22,26.09,26.13,96400.0,16.674,16.7059,16.623,16.6485,96400.0
2008-10-06 10:55:00,26.14,26.29,26.13,26.29,193300.0,16.6549,16.7505,16.6485,16.7505,193300.0
2008-10-06 11:00:00,26.28,26.34,26.2,26.34,120900.0,16.7441,16.7823,16.6931,16.7823,120900.0
2008-10-06 11:05:00,26.34,26.36,26.26,26.36,27600.0,16.7823,16.7951,16.7314,16.7951,27600.0
2008-10-06 11:10:00,26.36,26.47,26.36,26.39,84700.0,16.7951,16.8652,16.7951,16.8142,84700.0
2008-10-06 11:15:00,26.39,26.48,26.37,26.48,136100.0,16.8142,16.8715,16.8014,16.8715,136100.0
2008-10-06 11:20:00,26.48,26.48,26.42,26.46,134800.0,16.8715,16.8715,16.8333,16.8588,134800.0
2008-10-06 11:25:00,26.47,26.5,26.42,26.44,68800.0,16.8652,16.8843,16.8333,16.846,68800.0
2008-10-06 11:30:00,26.45,26.45,26.36,26.41,69100.0,16.8524,16.8524,16.7951,16.8269,69100.0
2008-10-06 11:35:00,26.41,26.42,26.35,26.39,33300.0,16.8269,16.8333,16.7887,16.8142,33300.0
2008-10-06 11:40:00,26.4,26.41,26.36,26.38,24900.0,16.8206,16.8269,16.7951,16.8078,24900.0
2008-10-06 11:45:00,26.38,26.44,26.32,26.33,78300.0,16.8078,16.846,16.7696,16.776,78300.0
2008-10-06 11:50:00,26.32,26.33,26.27,26.27,62000.0,16.7696,16.776,16.7377,16.7377,62000.0
2008-10-06 11:55:00,26.27,26.33,26.27,26.3,77600.0,16.7377,16.776,16.7377,16.7568,77600.0
2008-10-06 12:00:00,26.3,26.37,26.3,26.31,22900.0,16.7568,16.8014,16.7568,16.7632,22900.0
2008-10-06 12:05:00,26.31,26.33,26.29,26.29,20600.0,16.7632,16.776,16.7505,16.7505,20600.0
2008-10-06 12:10:00,26.28,26.29,26.25,26.28,155400.0,16.7441,16.7505,16.725,16.7441,155400.0
2008-10-06 12:15:00,26.28,26.28,26.19,26.25,147300.0,16.7441,16.7441,16.6868,16.725,147300.0
2008-10-06 12:20:00,26.25,26.26,26.18,26.2,54000.0,16.725,16.7314,16.6804,16.6931,54000.0
2008-10-06 12:25:00,26.23,26.23,26.13,26.13,59800.0,16.7122,16.7122,16.6485,16.6485,59800.0
2008-10-06 12:30:00,26.13,26.14,26.1,26.11,82500.0,16.6485,16.6549,16.6294,16.6358,82500.0
2008-10-06 12:35:00,26.1,26.12,26.02,26.02,56600.0,16.6294,16.6422,16.5784,16.5784,56600.0
2008-10-06 12:40:00,26.02,26.06,26.0,26.06,78600.0,16.5784,16.6039,16.5657,16.6039,78600.0
2008-10-06 12:45:00,26.06,26.08,25.99,26.08,185900.0,16.6039,16.6167,16.5593,16.6167,185900.0
2008-10-06 12:50:00,26.08,26.08,26.04,26.07,97200.0,16.6167,16.6167,16.5912,16.6103,97200.0
2008-10-06 12:55:00,26.07,26.09,26.04,26.05,105400.0,16.6103,16.623,16.5912,16.5976,105400.0
2008-10-06 13:00:00,26.04,26.09,26.0,26.09,185600.0,16.5912,16.623,16.5657,16.623,185600.0
2008-10-06 13:05:00,26.08,26.15,26.06,26.07,33300.0,16.6167,16.6613,16.6039,16.6103,33300.0
2008-10-06 13:10:00,26.08,26.1,26.04,26.05,46900.0,16.6167,16.6294,16.5912,16.5976,46900.0
2008-10-06 13:15:00,26.05,26.11,26.05,26.1,51300.0,16.5976,16.6358,16.5976,16.6294,51300.0
2008-10-06 13:20:00,26.1,26.2,26.1,26.17,95400.0,16.6294,16.6931,16.6294,16.674,95400.0
2008-10-06 13:25:00,26.17,26.19,26.12,26.14,77200.0,16.674,16.6868,16.6422,16.6549,77200.0
2008-10-06 13:30:00,26.14,26.14,26.07,26.09,79200.0,16.6549,16.6549,16.6103,16.623,79200.0
2008-10-06 13:35:00,26.09,26.09,26.05,26.06,36100.0,16.623,16.623,16.5976,16.6039,36100.0
2008-10-06 13:40:00,26.06,26.12,26.04,26.09,54400.0,16.6039,16.6422,16.5912,16.623,54400.0
2008-10-06 13:45:00,26.08,26.09,25.95,25.95,57300.0,16.6167,16.623,16.5338,16.5338,57300.0
2008-10-06 13:50:00,25.96,26.03,25.92,26.02,198800.0,16.5402,16.5848,16.5147,16.5784,198800.0
2008-10-06 13:55:00,26.01,26.04,26.0,26.0,24500.0,16.5721,16.5912,16.5657,16.5657,24500.0
2008-10-06 14:00:00,26.0,26.0,25.91,25.91,28700.0,16.5657,16.5657,16.5084,16.5084,28700.0
2008-10-06 14:05:00,25.91,25.97,25.83,25.84,105600.0,16.5084,16.5466,16.4574,16.4638,105600.0
2008-10-06 14:10:00,25.85,25.93,25.84,25.84,98300.0,16.4701,16.5211,16.4638,16.4638,98300.0
2008-10-06 14:15:00,25.86,25.88,25.75,25.75,103900.0,16.4765,16.4892,16.4064,16.4064,103900.0
2008-10-06 14:20:00,25.72,25.74,25.66,25.68,91500.0,16.3873,16.4,16.3491,16.3618,91500.0
2008-10-06 14:25:00,25.68,25.71,25.61,25.67,67600.0,16.3618,16.3809,16.3172,16.3554,67600.0
2008-10-06 14:30:00,25.68,25.69,25.57,25.65,164600.0,16.3618,16.3682,16.2917,16.3427,164600.0
2008-10-06 14:35:00,25.64,25.76,25.63,25.69,315100.0,16.3363,16.4128,16.33,16.3682,315100.0
2008-10-06 14:40:00,25.68,25.68,25.57,25.57,252900.0,16.3618,16.3618,16.2917,16.2917,252900.0
2008-10-06 14:45:00,25.56,25.61,25.5,25.57,169200.0,16.2854,16.3172,16.2471,16.2917,169200.0
2008-10-06 14:50:00,25.58,25.66,25.57,25.65,120300.0,16.2981,16.3491,16.2917,16.3427,120300.0
2008-10-06 14:55:00,25.66,25.73,25.62,25.67,125200.0,16.3491,16.3937,16.3236,16.3554,125200.0
2008-10-06 15:00:00,25.67,25.74,25.62,25.73,125800.0,16.3554,16.4,16.3236,16.3937,125800.0
2008-10-06 15:05:00,25.72,25.79,25.69,25.78,171900.0,16.3873,16.4319,16.3682,16.4255,171900.0
2008-10-06 15:10:00,25.78,25.95,25.74,25.94,117200.0,16.4255,16.5338,16.4,16.5275,117200.0
2008-10-06 15:15:00,25.96,26.13,25.92,26.13,179100.0,16.5402,16.6485,16.5147,16.6485,179100.0
2008-10-06 15:20:00,26.11,26.16,26.01,26.01,283400.0,16.6358,16.6676,16.5721,16.5721,283400.0
2008-10-06 15:25:00,26.01,26.21,25.99,26.18,364400.0,16.5721,16.6995,16.5593,16.6804,364400.0
2008-10-06 15:30:00,26.16,26.26,26.15,26.17,341300.0,16.6676,16.7314,16.6613,16.674,341300.0
2008-10-06 15:35:00,26.18,26.19,26.06,26.1,211100.0,16.6804,16.6868,16.6039,16.6294,211100.0
2008-10-06 15:40:00,26.1,26.3,26.02,26.23,235900.0,16.6294,16.7568,16.5784,16.7122,235900.0
2008-10-06 15:45:00,26.25,26.42,26.18,26.33,191600.0,16.725,16.8333,16.6804,16.776,191600.0
2008-10-06 15:50:00,26.32,26.44,26.28,26.44,251600.0,16.7696,16.846,16.7441,16.846,251600.0
2008-10-06 15:55:00,26.46,26.48,26.33,26.4,418200.0,16.8588,16.8715,16.776,16.8206,418200.0
2008-10-07 09:30:00,27.32,27.32,26.51,26.54,52300.0,17.4067,17.4067,16.8906,16.9098,52300.0
2008-10-07 09:35:00,26.54,26.61,26.5,26.6,131600.0,16.9098,16.9544,16.8843,16.948,131600.0
2008-10-07 09:40:00,26.6,26.71,26.6,26.64,100000.0,16.948,17.0181,16.948,16.9735,100000.0
2008-10-07 09:45:00,26.64,26.7,26.62,26.67,112300.0,16.9735,17.0117,16.9607,16.9926,112300.0
2008-10-07 09:50:00,26.68,26.68,26.61,26.61,128200.0,16.999,16.999,16.9544,16.9544,128200.0
2008-10-07 09:55:00,26.61,26.61,26.47,26.49,193300.0,16.9544,16.9544,16.8652,16.8779,193300.0
2008-10-07 10:00:00,26.49,26.54,26.32,26.4,114200.0,16.8779,16.9098,16.7696,16.8206,114200.0
2008-10-07 10:05:00,26.42,26.44,26.38,26.42,37100.0,16.8333,16.846,16.8078,16.8333,37100.0
2008-10-07 10:10:00,26.42,26.45,26.37,26.42,37900.0,16.8333,16.8524,16.8014,16.8333,37900.0
2008-10-07 10:15:00,26.43,26.47,26.4,26.45,41400.0,16.8397,16.8652,16.8206,16.8524,41400.0
2008-10-07 10:20:00,26.44,26.46,26.39,26.45,42400.0,16.846,16.8588,16.8142,16.8524,42400.0
2008-10-07 10:25:00,26.45,26.53,26.45,26.48,105500.0,16.8524,16.9034,16.8524,16.8715,105500.0
2008-10-07 10:30:00,26.48,26.52,26.47,26.52,52000.0,16.8715,16.897,16.8652,16.897,52000.0
2008-10-07 10:35:00,26.49,26.51,26.41,26.45,30200.0,16.8779,16.8906,16.8269,16.8524,30200.0
2008-10-07 10:40:00,26.45,26.48,26.41,26.45,30000.0,16.8524,16.8715,16.8269,16.8524,30000.0
2008-10-07 10:45:00,26.44,26.48,26.43,26.43,15000.0,16.846,16.8715,16.8397,16.8397,15000.0
2008-10-07 10:50:00,26.43,26.45,26.4,26.42,21800.0,16.8397,16.8524,16.8206,16.8333,21800.0
2008-10-07 10:55:00,26.43,26.43,26.35,26.41,36500.0,16.8397,16.8397,16.7887,16.8269,36500.0
2008-10-07 11:00:00,26.41,26.42,26.39,26.4,10900.0,16.8269,16.8333,16.8142,16.8206,10900.0
2008-10-07 11:05:00,26.4,26.42,26.35,26.38,12400.0,16.8206,16.8333,16.7887,16.8078,12400.0
2008-10-07 11:10:00,26.37,26.38,26.33,26.36,17900.0,16.8014,16.8078,16.776,16.7951,17900.0
2008-10-07 11:15:00,26.37,26.37,26.31,26.32,123700.0,16.8014,16.8014,16.7632,16.7696,123700.0
2008-10-07 11:20:00,26.32,26.33,26.23,26.24,79700.0,16.7696,16.776,16.7122,16.7186,79700.0
2008-10-07 11:25:00,26.25,26.27,26.23,26.26,17500.0,16.725,16.7377,16.7122,16.7314,17500.0
2008-10-07 11:30:00,26.26,26.31,26.25,26.28,54300.0,16.7314,16.7632,16.725,16.7441,54300.0
2008-10-07 11:35:00,26.28,26.38,26.28,26.35,35300.0,16.7441,16.8078,16.7441,16.7887,35300.0
2008-10-07 11:40:00,26.36,26.4,26.34,26.4,45400.0,16.7951,16.8206,16.7823,16.8206,45400.0
2008-10-07 11:45:00,26.41,26.47,26.39,26.46,81900.0,16.8269,16.8652,16.8142,16.8588,81900.0
2008-10-07 11:50:00,26.47,26.49,26.43,26.47,27200.0,16.8652,16.8779,16.8397,16.8652,27200.0
2008-10-07 11:55:00,26.46,26.46,26.37,26.39,47100.0,16.8588,16.8588,16.8014,16.8142,47100.0
2008-10-07 12:00:00,26.39,26.39,26.25,26.26,109800.0,16.8142,16.8142,16.725,16.7314,109800.0
2008-10-07 12:05:00,26.28,26.31,26.26,26.28,63900.0,16.7441,16.7632,16.7314,16.7441,63900.0
2008-10-07 12:10:00,26.29,26.33,26.29,26.33,141000.0,16.7505,16.776,16.7505,16.776,141000.0
2008-10-07 12:15:00,26.32,26.37,26.31,26.35,48400.0,16.7696,16.8014,16.7632,16.7887,48400.0
2008-10-07 12:20:00,26.35,26.36,26.3,26.31,20400.0,16.7887,16.7951,16.7568,16.7632,20400.0
2008-10-07 12:25:00,26.28,26.28,26.16,26.24,143200.0,16.7441,16.7441,16.6676,16.7186,143200.0
2008-10-07 12:30:00,26.25,26.26,26.21,26.21,30900.0,16.725,16.7314,16.6995,16.6995,30900.0
2008-10-07 12:35:00,26.21,26.21,26.15,26.18,42000.0,16.6995,16.6995,16.6613,16.6804,42000.0
2008-10-07 12:40:00,26.17,26.2,26.16,26.16,71000.0,16.674,16.6931,16.6676,16.6676,71000.0
2008-10-07 12:45:00,26.17,26.18,26.05,26.1,98100.0,16.674,16.6804,16.5976,16.6294,98100.0
2008-10-07 12:50:00,26.08,26.1,26.05,26.07,92900.0,16.6167,16.6294,16.5976,16.6103,92900.0
2008-10-07 12:55:00,26.06,26.11,26.06,26.08,64500.0,16.6039,16.6358,16.6039,16.6167,64500.0
2008-10-07 13:00:00,26.08,26.14,26.08,26.12,33700.0,16.6167,16.6549,16.6167,16.6422,33700.0
2008-10-07 13:05:00,26.11,26.2,26.11,26.19,50500.0,16.6358,16.6931,16.6358,16.6868,50500.0
2008-10-07 13:10:00,26.19,26.23,26.18,26.2,39400.0,16.6868,16.7122,16.6804,16.6931,39400.0
2008-10-07 13:15:00,26.21,26.21,26.13,26.16,61700.0,16.6995,16.6995,16.6485,16.6676,61700.0
2008-10-07 13:20:00,26.16,26.17,25.99,26.04,95900.0,16.6676,16.674,16.5593,16.5912,95900.0
2008-10-07 13:25:00,26.04,26.04,25.91,25.95,84200.0,16.5912,16.5912,16.5084,16.5338,84200.0
2008-10-07 13:30:00,25.95,25.99,25.94,25.96,77500.0,16.5338,16.5593,16.5275,16.5402,77500.0
2008-10-07 13:35:00,25.96,26.04,25.93,26.01,79600.0,16.5402,16.5912,16.5211,16.5721,79600.0
2008-10-07 13:40:00,26.01,26.01,25.9,25.91,65600.0,16.5721,16.5721,16.502,16.5084,65600.0
2008-10-07 13:45:00,25.89,25.89,25.79,25.79,67900.0,16.4956,16.4956,16.4319,16.4319,67900.0
2008-10-07 13:50:00,25.77,25.84,25.75,25.82,81800.0,16.4192,16.4638,16.4064,16.451,81800.0
2008-10-07 13:55:00,25.83,25.86,25.79,25.79,42600.0,16.4574,16.4765,16.4319,16.4319,42600.0
2008-10-07 14:00:00,25.79,25.92,25.78,25.86,36500.0,16.4319,16.5147,16.4255,16.4765,36500.0
2008-10-07 14:05:00,25.86,25.91,25.82,25.9,42200.0,16.4765,16.5084,16.451,16.502,42200.0
2008-10-07 14:10:00,25.9,25.95,25.78,25.93,222300.0,16.502,16.5338,16.4255,16.5211,222300.0
2008-10-07 14:15:00,25.93,26.1,25.82,26.03,181900.0,16.5211,16.6294,16.451,16.5848,181900.0
2008-10-07 14:20:00,26.03,26.14,26.02,26.05,89900.0,16.5848,16.6549,16.5784,16.5976,89900.0
2008-10-07 14:25:00,26.04,26.08,26.0,26.08,55900.0,16.5912,16.6167,16.5657,16.6167,55900.0
2008-10-07 14:30:00,26.08,26.2,26.08,26.1,88800.0,16.6167,16.6931,16.6167,16.6294,88800.0
2008-10-07 14:35:00,26.11,26.16,26.05,26.11,52100.0,16.6358,16.6676,16.5976,16.6358,52100.0
2008-10-07 14:40:00,26.11,26.15,26.01,26.04,57200.0,16.6358,16.6613,16.5721,16.5912,57200.0
2008-10-07 14:45:00,26.04,26.11,25.97,26.06,60600.0,16.5912,16.6358,16.5466,16.6039,60600.0
2008-10-07 14:50:00,26.06,26.08,26.0,26.0,42400.0,16.6039,16.6167,16.5657,16.5657,42400.0
2008-10-07 14:55:00,26.01,26.02,25.95,25.95,58200.0,16.5721,16.5784,16.5338,16.5338,58200.0
2008-10-07 15:00:00,25.95,25.96,25.87,25.88,53900.0,16.5338,16.5402,16.4829,16.4892,53900.0
2008-10-07 15:05:00,25.89,25.89,25.81,25.84,70400.0,16.4956,16.4956,16.4446,16.4638,70400.0
2008-10-07 15:10:00,25.84,25.92,25.83,25.87,95100.0,16.4638,16.5147,16.4574,16.4829,95100.0
2008-10-07 15:15:00,25.87,25.89,25.66,25.7,171100.0,16.4829,16.4956,16.3491,16.3746,171100.0
2008-10-07 15:20:00,25.73,25.75,25.64,25.65,95000.0,16.3937,16.4064,16.3363,16.3427,95000.0
2008-10-07 15:25:00,25.64,25.77,25.64,25.77,118800.0,16.3363,16.4192,16.3363,16.4192,118800.0
2008-10-07 15:30:00,25.78,25.87,25.73,25.77,182900.0,16.4255,16.4829,16.3937,16.4192,182900.0
2008-10-07 15:35:00,25.77,25.8,25.71,25.71,220000.0,16.4192,16.4383,16.3809,16.3809,220000.0
2008-10-07 15:40:00,25.7,25.71,25.61,25.61,89400.0,16.3746,16.3809,16.3172,16.3172,89400.0
2008-10-07 15:45:00,25.61,25.62,25.49,25.49,87600.0,16.3172,16.3236,16.2408,16.2408,87600.0
2008-10-07 15:50:00,25.48,25.61,25.47,25.58,154200.0,16.2344,16.3172,16.228,16.2981,154200.0
2008-10-07 15:55:00,25.58,25.85,25.42,25.85,252200.0,16.2981,16.4701,16.1962,16.4701,252200.0
2008-10-08 09:30:00,24.31,25.24,24.31,25.19,72600.0,15.4889,16.0815,15.4889,16.0496,72600.0
2008-10-08 09:35:00,25.2,25.42,25.09,25.42,94700.0,16.056,16.1962,15.9859,16.1962,94700.0
2008-10-08 09:40:00,25.42,25.51,25.36,25.47,115400.0,16.1962,16.2535,16.1579,16.228,115400.0
2008-10-08 09:45:00,25.45,25.46,25.37,25.46,107600.0,16.2153,16.2216,16.1643,16.2216,107600.0
2008-10-08 09:50:00,25.45,25.6,25.35,25.4,126300.0,16.2153,16.3108,16.1516,16.1834,126300.0
2008-10-08 09:55:00,25.4,25.53,25.4,25.49,167700.0,16.1834,16.2662,16.1834,16.2408,167700.0
2008-10-08 10:00:00,25.49,25.67,25.49,25.66,117200.0,16.2408,16.3554,16.2408,16.3491,117200.0
2008-10-08 10:05:00,25.66,25.66,25.5,25.56,104400.0,16.3491,16.3491,16.2471,16.2854,104400.0
2008-10-08 10:10:00,25.55,25.6,25.53,25.59,75700.0,16.279,16.3108,16.2662,16.3045,75700.0
2008-10-08 10:15:00,25.6,25.62,25.45,25.46,73100.0,16.3108,16.3236,16.2153,16.2216,73100.0
2008-10-08 10:20:00,25.46,25.46,25.31,25.4,190900.0,16.2216,16.2216,16.1261,16.1834,190900.0
2008-10-08 10:25:00,25.42,25.42,25.23,25.28,52500.0,16.1962,16.1962,16.0751,16.107,52500.0
2008-10-08 10:30:00,25.29,25.37,25.19,25.25,211400.0,16.1133,16.1643,16.0496,16.0878,211400.0
2008-10-08 10:35:00,25.25,25.36,25.22,25.28,82400.0,16.0878,16.1579,16.0687,16.107,82400.0
2008-10-08 10:40:00,25.29,25.33,25.16,25.16,122100.0,16.1133,16.1388,16.0305,16.0305,122100.0
2008-10-08 10:45:00,25.14,25.15,24.98,25.0,215700.0,16.0178,16.0241,15.9158,15.9286,215700.0
2008-10-08 10:50:00,25.0,25.11,25.0,25.09,80500.0,15.9286,15.9986,15.9286,15.9859,80500.0
2008-10-08 10:55:00,25.09,25.2,25.06,25.13,160700.0,15.9859,16.056,15.9668,16.0114,160700.0
2008-10-08 11:00:00,25.13,25.15,25.03,25.14,87600.0,16.0114,16.0241,15.9477,16.0178,87600.0
2008-10-08 11:05:00,25.14,25.15,25.06,25.09,58000.0,16.0178,16.0241,15.9668,15.9859,58000.0
2008-10-08 11:10:00,25.1,25.15,25.04,25.12,43100.0,15.9923,16.0241,15.954,16.005,43100.0
2008-10-08 11:15:00,25.14,25.2,25.13,25.19,49400.0,16.0178,16.056,16.0114,16.0496,49400.0
2008-10-08 11:20:00,25.2,25.24,25.17,25.24,52800.0,16.056,16.0815,16.0369,16.0815,52800.0
2008-10-08 11:25:00,25.24,25.33,25.19,25.19,69200.0,16.0815,16.1388,16.0496,16.0496,69200.0
2008-10-08 11:30:00,25.19,25.19,25.11,25.16,68400.0,16.0496,16.0496,15.9986,16.0305,68400.0
2008-10-08 11:35:00,25.15,25.16,25.01,25.07,80900.0,16.0241,16.0305,15.9349,15.9732,80900.0
2008-10-08 11:40:00,25.07,25.13,24.95,24.96,84200.0,15.9732,16.0114,15.8967,15.9031,84200.0
2008-10-08 11:45:00,24.96,25.05,24.94,25.05,78000.0,15.9031,15.9604,15.8903,15.9604,78000.0
2008-10-08 11:50:00,25.03,25.06,25.0,25.06,33700.0,15.9477,15.9668,15.9286,15.9668,33700.0
2008-10-08 11:55:00,25.05,25.11,24.93,25.08,90700.0,15.9604,15.9986,15.884,15.9795,90700.0
2008-10-08 12:00:00,25.07,25.07,24.97,24.98,137700.0,15.9732,15.9732,15.9094,15.9158,137700.0
2008-10-08 12:05:00,25.0,25.01,24.84,24.88,88500.0,15.9286,15.9349,15.8266,15.8521,88500.0
2008-10-08 12:10:00,24.88,24.92,24.84,24.91,49000.0,15.8521,15.8776,15.8266,15.8712,49000.0
2008-10-08 12:15:00,24.9,25.02,24.89,25.0,106000.0,15.8648,15.9413,15.8585,15.9286,106000.0
2008-10-08 12:20:00,25.01,25.06,24.97,24.98,102100.0,15.9349,15.9668,15.9094,15.9158,102100.0
2008-10-08 12:25:00,24.99,25.01,24.94,24.95,47700.0,15.9222,15.9349,15.8903,15.8967,47700.0
2008-10-08 12:30:00,24.95,24.98,24.93,24.95,82900.0,15.8967,15.9158,15.884,15.8967,82900.0
2008-10-08 12:35:00,24.93,25.02,24.91,24.97,114100.0,15.884,15.9413,15.8712,15.9094,114100.0
2008-10-08 12:40:00,24.97,25.05,24.97,24.97,129100.0,15.9094,15.9604,15.9094,15.9094,129100.0
2008-10-08 12:45:00,24.98,24.98,24.9,24.95,174000.0,15.9158,15.9158,15.8648,15.8967,174000.0
2008-10-08 12:50:00,24.95,25.04,24.94,25.03,105900.0,15.8967,15.954,15.8903,15.9477,105900.0
2008-10-08 12:55:00,25.02,25.04,24.95,25.01,33100.0,15.9413,15.954,15.8967,15.9349,33100.0
2008-10-08 13:00:00,25.01,25.23,25.01,25.23,144400.0,15.9349,16.0751,15.9349,16.0751,144400.0
2008-10-08 13:05:00,25.23,25.28,25.17,25.28,90300.0,16.0751,16.107,16.0369,16.107,90300.0
2008-10-08 13:10:00,25.27,25.3,25.2,25.27,120700.0,16.1006,16.1197,16.056,16.1006,120700.0
2008-10-08 13:15:00,25.28,25.34,25.23,25.33,104000.0,16.107,16.1452,16.0751,16.1388,104000.0
2008-10-08 13:20:00,25.34,25.39,25.33,25.36,29600.0,16.1452,16.177,16.1388,16.1579,29600.0
2008-10-08 13:25:00,25.36,25.37,25.27,25.28,121600.0,16.1579,16.1643,16.1006,16.107,121600.0
2008-10-08 13:30:00,25.28,25.33,25.25,25.32,127000.0,16.107,16.1388,16.0878,16.1324,127000.0
2008-10-08 13:35:00,25.32,25.44,25.32,25.38,80300.0,16.1324,16.2089,16.1324,16.1707,80300.0
2008-10-08 13:40:00,25.37,25.47,25.36,25.47,103200.0,16.1643,16.228,16.1579,16.228,103200.0
2008-10-08 13:45:00,25.47,25.47,25.39,25.4,63300.0,16.228,16.228,16.177,16.1834,63300.0
2008-10-08 13:50:00,25.39,25.51,25.39,25.47,57200.0,16.177,16.2535,16.177,16.228,57200.0
2008-10-08 13:55:00,25.48,25.54,25.48,25.53,22000.0,16.2344,16.2726,16.2344,16.2662,22000.0
2008-10-08 14:00:00,25.51,25.55,25.45,25.55,127300.0,16.2535,16.279,16.2153,16.279,127300.0
2008-10-08 14:05:00,25.55,25.58,25.47,25.49,178700.0,16.279,16.2981,16.228,16.2408,178700.0
2008-10-08 14:10:00,25.49,25.49,25.41,25.44,158400.0,16.2408,16.2408,16.1898,16.2089,158400.0
2008-10-08 14:15:00,25.44,25.48,25.41,25.48,44800.0,16.2089,16.2344,16.1898,16.2344,44800.0
2008-10-08 14:20:00,25.48,25.6,25.48,25.55,117500.0,16.2344,16.3108,16.2344,16.279,117500.0
2008-10-08 14:25:00,25.55,25.6,25.44,25.45,86100.0,16.279,16.3108,16.2089,16.2153,86100.0
2008-10-08 14:30:00,25.47,25.52,25.44,25.44,304500.0,16.228,16.2599,16.2089,16.2089,304500.0
2008-10-08 14:35:00,25.43,25.49,25.41,25.45,68400.0,16.2025,16.2408,16.1898,16.2153,68400.0
2008-10-08 14:40:00,25.46,25.47,25.33,25.35,79100.0,16.2216,16.228,16.1388,16.1516,79100.0
2008-10-08 14:45:00,25.36,25.45,25.36,25.44,55200.0,16.1579,16.2153,16.1579,16.2089,55200.0
2008-10-08 14:50:00,25.43,25.49,25.42,25.48,82300.0,16.2025,16.2408,16.1962,16.2344,82300.0
2008-10-08 14:55:00,25.49,25.55,25.49,25.52,84100.0,16.2408,16.279,16.2408,16.2599,84100.0
2008-10-08 15:00:00,25.52,25.54,25.44,25.51,136400.0,16.2599,16.2726,16.2089,16.2535,136400.0
2008-10-08 15:05:00,25.5,25.58,25.49,25.55,120100.0,16.2471,16.2981,16.2408,16.279,120100.0
2008-10-08 15:10:00,25.54,25.56,25.49,25.5,95100.0,16.2726,16.2854,16.2408,16.2471,95100.0
2008-10-08 15:15:00,25.5,25.67,25.49,25.67,198100.0,16.2471,16.3554,16.2408,16.3554,198100.0
2008-10-08 15:20:00,25.68,25.71,25.62,25.71,130300.0,16.3618,16.3809,16.3236,16.3809,130300.0
2008-10-08 15:25:00,25.71,25.75,25.66,25.72,143500.0,16.3809,16.4064,16.3491,16.3873,143500.0
2008-10-08 15:30:00,25.7,25.82,25.68,25.7,106400.0,16.3746,16.451,16.3618,16.3746,106400.0
2008-10-08 15:35:00,25.69,25.69,25.5,25.51,179000.0,16.3682,16.3682,16.2471,16.2535,179000.0
2008-10-08 15:40:00,25.51,25.6,25.46,25.59,147700.0,16.2535,16.3108,16.2216,16.3045,147700.0
2008-10-08 15:45:00,25.58,25.58,25.3,25.33,122500.0,16.2981,16.2981,16.1197,16.1388,122500.0
2008-10-08 15:50:00,25.34,25.41,25.17,25.18,122000.0,16.1452,16.1898,16.0369,16.0432,122000.0
2008-10-08 15:55:00,25.18,25.2,24.98,24.99,184800.0,16.0432,16.056,15.9158,15.9222,184800.0
2008-10-09 09:30:00,25.17,25.43,25.13,25.14,62500.0,16.0369,16.2025,16.0114,16.0178,62500.0
2008-10-09 09:35:00,25.13,25.17,25.11,25.14,130100.0,16.0114,16.0369,15.9986,16.0178,130100.0
2008-10-09 09:40:00,25.14,25.37,25.12,25.37,149200.0,16.0178,16.1643,16.005,16.1643,149200.0
2008-10-09 09:45:00,25.37,25.37,25.24,25.25,248000.0,16.1643,16.1643,16.0815,16.0878,248000.0
2008-10-09 09:50:00,25.25,25.32,25.25,25.29,326800.0,16.0878,16.1324,16.0878,16.1133,326800.0
2008-10-09 09:55:00,25.28,25.29,25.08,25.1,373800.0,16.107,16.1133,15.9795,15.9923,373800.0
2008-10-09 10:00:00,25.11,25.14,25.06,25.1,405900.0,15.9986,16.0178,15.9668,15.9923,405900.0
2008-10-09 10:05:00,25.11,25.14,25.08,25.13,335600.0,15.9986,16.0178,15.9795,16.0114,335600.0
2008-10-09 10:10:00,25.14,25.16,25.1,25.1,304800.0,16.0178,16.0305,15.9923,15.9923,304800.0
2008-10-09 10:15:00,25.11,25.16,25.09,25.13,387800.0,15.9986,16.0305,15.9859,16.0114,387800.0
2008-10-09 10:20:00,25.13,25.14,25.01,25.01,445600.0,16.0114,16.0178,15.9349,15.9349,445600.0
2008-10-09 10:25:00,25.01,25.02,24.95,24.97,393600.0,15.9349,15.9413,15.8967,15.9094,393600.0
2008-10-09 10:30:00,24.97,25.04,24.96,25.01,436100.0,15.9094,15.954,15.9031,15.9349,436100.0
2008-10-09 10:35:00,25.01,25.04,24.93,24.93,425900.0,15.9349,15.954,15.884,15.884,425900.0
2008-10-09 10:40:00,24.93,24.97,24.8,24.82,291700.0,15.884,15.9094,15.8011,15.8139,291700.0
2008-10-09 10:45:00,24.81,24.91,24.77,24.87,238400.0,15.8075,15.8712,15.782,15.8457,238400.0
2008-10-09 10:50:00,24.88,24.9,24.75,24.77,376200.0,15.8521,15.8648,15.7693,15.782,376200.0
2008-10-09 10:55:00,24.78,24.81,24.72,24.75,235400.0,15.7884,15.8075,15.7502,15.7693,235400.0
2008-10-09 11:00:00,24.74,24.77,24.65,24.65,113000.0,15.7629,15.782,15.7056,15.7056,113000.0
2008-10-09 11:05:00,24.64,24.64,24.55,24.58,99900.0,15.6992,15.6992,15.6418,15.661,99900.0
2008-10-09 11:10:00,24.58,24.64,24.55,24.63,94600.0,15.661,15.6992,15.6418,15.6928,94600.0
2008-10-09 11:15:00,24.63,24.72,24.62,24.68,57400.0,15.6928,15.7502,15.6864,15.7247,57400.0
2008-10-09 11:20:00,24.69,24.78,24.67,24.68,132000.0,15.731,15.7884,15.7183,15.7247,132000.0
2008-10-09 11:25:00,24.67,24.69,24.6,24.68,65600.0,15.7183,15.731,15.6737,15.7247,65600.0
2008-10-09 11:30:00,24.67,24.71,24.62,24.65,76100.0,15.7183,15.7438,15.6864,15.7056,76100.0
2008-10-09 11:35:00,24.65,24.89,24.65,24.79,140100.0,15.7056,15.8585,15.7056,15.7948,140100.0
2008-10-09 11:40:00,24.79,24.86,24.78,24.84,191400.0,15.7948,15.8394,15.7884,15.8266,191400.0
2008-10-09 11:45:00,24.84,24.94,24.84,24.88,61000.0,15.8266,15.8903,15.8266,15.8521,61000.0
2008-10-09 11:50:00,24.88,24.91,24.78,24.8,346600.0,15.8521,15.8712,15.7884,15.8011,346600.0
2008-10-09 11:55:00,24.8,24.81,24.71,24.71,26300.0,15.8011,15.8075,15.7438,15.7438,26300.0
2008-10-09 12:00:00,24.72,24.75,24.67,24.75,32400.0,15.7502,15.7693,15.7183,15.7693,32400.0
2008-10-09 12:05:00,24.74,24.75,24.71,24.74,38000.0,15.7629,15.7693,15.7438,15.7629,38000.0
2008-10-09 12:10:00,24.73,24.78,24.72,24.75,23100.0,15.7565,15.7884,15.7502,15.7693,23100.0
2008-10-09 12:15:00,24.75,24.87,24.75,24.85,97300.0,15.7693,15.8457,15.7693,15.833,97300.0
2008-10-09 12:20:00,24.85,24.89,24.83,24.89,40000.0,15.833,15.8585,15.8202,15.8585,40000.0
2008-10-09 12:25:00,24.88,24.89,24.81,24.81,28800.0,15.8521,15.8585,15.8075,15.8075,28800.0
2008-10-09 12:30:00,24.81,24.82,24.77,24.8,13700.0,15.8075,15.8139,15.782,15.8011,13700.0
2008-10-09 12:35:00,24.8,24.82,24.78,24.78,4500.0,15.8011,15.8139,15.7884,15.7884,4500.0
2008-10-09 12:40:00,24.78,24.78,24.71,24.73,88500.0,15.7884,15.7884,15.7438,15.7565,88500.0
2008-10-09 12:45:00,24.73,24.74,24.64,24.64,84400.0,15.7565,15.7629,15.6992,15.6992,84400.0
2008-10-09 12:50:00,24.64,24.66,24.62,24.64,51500.0,15.6992,15.7119,15.6864,15.6992,51500.0
2008-10-09 12:55:00,24.64,24.66,24.63,24.65,21800.0,15.6992,15.7119,15.6928,15.7056,21800.0
2008-10-09 13:00:00,24.66,24.68,24.65,24.65,72600.0,15.7119,15.7247,15.7056,15.7056,72600.0
2008-10-09 13:05:00,24.65,24.67,24.63,24.66,35800.0,15.7056,15.7183,15.6928,15.7119,35800.0
2008-10-09 13:10:00,24.66,24.78,24.66,24.75,66400.0,15.7119,15.7884,15.7119,15.7693,66400.0
2008-10-09 13:15:00,24.76,24.8,24.75,24.77,69100.0,15.7756,15.8011,15.7693,15.782,69100.0
2008-10-09 13:20:00,24.76,24.76,24.69,24.7,100100.0,15.7756,15.7756,15.731,15.7374,100100.0
2008-10-09 13:25:00,24.7,24.84,24.65,24.73,180800.0,15.7374,15.8266,15.7056,15.7565,180800.0
2008-10-09 13:30:00,24.74,24.8,24.7,24.76,45000.0,15.7629,15.8011,15.7374,15.7756,45000.0
2008-10-09 13:35:00,24.77,24.78,24.63,24.65,113400.0,15.782,15.7884,15.6928,15.7056,113400.0
2008-10-09 13:40:00,24.65,24.7,24.65,24.67,252200.0,15.7056,15.7374,15.7056,15.7183,252200.0
2008-10-09 13:45:00,24.69,24.69,24.62,24.63,45500.0,15.731,15.731,15.6864,15.6928,45500.0
2008-10-09 13:50:00,24.65,24.66,24.59,24.62,29900.0,15.7056,15.7119,15.6673,15.6864,29900.0
2008-10-09 13:55:00,24.63,24.69,24.63,24.68,74400.0,15.6928,15.731,15.6928,15.7247,74400.0
2008-10-09 14:00:00,24.68,24.71,24.63,24.64,68400.0,15.7247,15.7438,15.6928,15.6992,68400.0
2008-10-09 14:05:00,24.64,24.67,24.63,24.66,62100.0,15.6992,15.7183,15.6928,15.7119,62100.0
2008-10-09 14:10:00,24.68,24.68,24.57,24.59,59500.0,15.7247,15.7247,15.6546,15.6673,59500.0
2008-10-09 14:15:00,24.6,24.65,24.51,24.55,119500.0,15.6737,15.7056,15.6164,15.6418,119500.0
2008-10-09 14:20:00,24.55,24.59,24.49,24.57,72000.0,15.6418,15.6673,15.6036,15.6546,72000.0
2008-10-09 14:25:00,24.57,24.58,24.53,24.54,131400.0,15.6546,15.661,15.6291,15.6355,131400.0
2008-10-09 14:30:00,24.54,24.58,24.47,24.47,75600.0,15.6355,15.661,15.5909,15.5909,75600.0
2008-10-09 14:35:00,24.45,24.55,24.45,24.51,115800.0,15.5781,15.6418,15.5781,15.6164,115800.0
2008-10-09 14:40:00,24.51,24.57,24.5,24.5,106000.0,15.6164,15.6546,15.61,15.61,106000.0
2008-10-09 14:45:00,24.49,24.52,24.46,24.51,121100.0,15.6036,15.6227,15.5845,15.6164,121100.0
2008-10-09 14:50:00,24.51,24.51,24.4,24.43,132800.0,15.6164,15.6164,15.5463,15.5654,132800.0
2008-10-09 14:55:00,24.42,24.5,24.37,24.38,113000.0,15.559,15.61,15.5272,15.5335,113000.0
2008-10-09 15:00:00,24.38,24.39,24.18,24.22,200600.0,15.5335,15.5399,15.4061,15.4316,200600.0
2008-10-09 15:05:00,24.22,24.3,24.19,24.29,181700.0,15.4316,15.4826,15.4125,15.4762,181700.0
2008-10-09 15:10:00,24.29,24.29,24.11,24.11,107700.0,15.4762,15.4762,15.3615,15.3615,107700.0
2008-10-09 15:15:00,24.11,24.18,23.99,24.0,162400.0,15.3615,15.4061,15.285,15.2914,162400.0
2008-10-09 15:20:00,24.01,24.12,24.0,24.09,363900.0,15.2978,15.3679,15.2914,15.3488,363900.0
2008-10-09 15:25:00,24.09,24.11,24.04,24.04,84500.0,15.3488,15.3615,15.3169,15.3169,84500.0
2008-10-09 15:30:00,24.05,24.06,23.92,23.96,214100.0,15.3233,15.3296,15.2404,15.2659,214100.0
2008-10-09 15:35:00,23.96,23.97,23.82,23.83,244700.0,15.2659,15.2723,15.1767,15.1831,244700.0
2008-10-09 15:40:00,23.84,23.86,23.51,23.65,253800.0,15.1895,15.2022,14.9792,15.0684,253800.0
2008-10-09 15:45:00,23.58,23.66,23.38,23.41,183600.0,15.0238,15.0748,14.8964,14.9155,183600.0
2008-10-09 15:50:00,23.42,23.74,23.41,23.73,261500.0,14.9219,15.1258,14.9155,15.1194,261500.0
2008-10-09 15:55:00,23.74,24.02,23.46,23.88,950100.0,15.1258,15.3042,14.9474,15.215,950100.0
2008-10-10 09:30:00,22.74,22.91,22.2,22.26,229700.0,14.4886,14.5969,14.1446,14.1828,229700.0
2008-10-10 09:35:00,22.25,22.29,21.63,22.19,317200.0,14.1764,14.2019,13.7814,14.1382,317200.0
2008-10-10 09:40:00,22.19,22.77,22.18,22.76,227900.0,14.1382,14.5077,14.1318,14.5014,227900.0
2008-10-10 09:45:00,22.77,22.8,22.47,22.51,381600.0,14.5077,14.5268,14.3166,14.3421,381600.0
2008-10-10 09:50:00,22.56,22.66,22.28,22.66,210100.0,14.3739,14.4376,14.1955,14.4376,210100.0
2008-10-10 09:55:00,22.67,22.8,22.35,22.41,256500.0,14.444,14.5268,14.2401,14.2784,256500.0
2008-10-10 10:00:00,22.41,22.8,22.36,22.62,285700.0,14.2784,14.5268,14.2465,14.4122,285700.0
2008-10-10 10:05:00,22.61,23.16,22.61,23.02,247200.0,14.4058,14.7562,14.4058,14.667,247200.0
2008-10-10 10:10:00,23.02,23.26,22.94,23.12,443600.0,14.667,14.8199,14.616,14.7307,443600.0
2008-10-10 10:15:00,23.12,23.12,22.85,22.85,254200.0,14.7307,14.7307,14.5587,14.5587,254200.0
2008-10-10 10:20:00,22.86,23.02,22.85,22.93,306900.0,14.5651,14.667,14.5587,14.6097,306900.0
2008-10-10 10:25:00,22.92,22.94,22.79,22.86,161600.0,14.6033,14.616,14.5205,14.5651,161600.0
2008-10-10 10:30:00,22.87,22.9,22.63,22.63,162100.0,14.5714,14.5906,14.4185,14.4185,162100.0
2008-10-10 10:35:00,22.63,23.14,22.63,22.66,257700.0,14.4185,14.7435,14.4185,14.4376,257700.0
2008-10-10 10:40:00,22.65,22.65,22.37,22.5,324300.0,14.4313,14.4313,14.2529,14.3357,324300.0
2008-10-10 10:45:00,22.5,22.75,22.44,22.74,319600.0,14.3357,14.495,14.2975,14.4886,319600.0
2008-10-10 10:50:00,22.74,22.8,22.63,22.72,354800.0,14.4886,14.5268,14.4185,14.4759,354800.0
2008-10-10 10:55:00,22.71,22.75,22.65,22.68,318900.0,14.4695,14.495,14.4313,14.4504,318900.0
2008-10-10 11:00:00,22.69,22.75,22.63,22.63,138700.0,14.4568,14.495,14.4185,14.4185,138700.0
2008-10-10 11:05:00,22.64,22.71,22.5,22.53,77500.0,14.4249,14.4695,14.3357,14.3548,77500.0
2008-10-10 11:10:00,22.53,22.54,22.34,22.46,138500.0,14.3548,14.3612,14.2338,14.3102,138500.0
2008-10-10 11:15:00,22.46,22.53,22.42,22.44,80300.0,14.3102,14.3548,14.2847,14.2975,80300.0
2008-10-10 11:20:00,22.44,22.49,22.4,22.44,73700.0,14.2975,14.3293,14.272,14.2975,73700.0
2008-10-10 11:25:00,22.44,22.49,22.37,22.38,78400.0,14.2975,14.3293,14.2529,14.2592,78400.0
2008-10-10 11:30:00,22.38,22.39,22.27,22.34,118100.0,14.2592,14.2656,14.1892,14.2338,118100.0
2008-10-10 11:35:00,22.36,22.51,22.36,22.49,47100.0,14.2465,14.3421,14.2465,14.3293,47100.0
2008-10-10 11:40:00,22.48,22.51,22.39,22.39,75000.0,14.323,14.3421,14.2656,14.2656,75000.0
2008-10-10 11:45:00,22.39,22.46,22.3,22.3,71000.0,14.2656,14.3102,14.2083,14.2083,71000.0
2008-10-10 11:50:00,22.31,22.31,22.2,22.24,113200.0,14.2146,14.2146,14.1446,14.17,113200.0
2008-10-10 11:55:00,22.24,22.35,22.14,22.3,140000.0,14.17,14.2401,14.1063,14.2083,140000.0
2008-10-10 12:00:00,22.3,22.41,22.27,22.4,60100.0,14.2083,14.2784,14.1892,14.272,60100.0
2008-10-10 12:05:00,22.4,22.51,22.37,22.39,74100.0,14.272,14.3421,14.2529,14.2656,74100.0
2008-10-10 12:10:00,22.39,22.51,22.37,22.5,169600.0,14.2656,14.3421,14.2529,14.3357,169600.0
2008-10-10 12:15:00,22.49,22.59,22.48,22.54,82400.0,14.3293,14.393,14.323,14.3612,82400.0
2008-10-10 12:20:00,22.55,22.68,22.55,22.61,93800.0,14.3676,14.4504,14.3676,14.4058,93800.0
2008-10-10 12:25:00,22.61,22.64,22.45,22.47,83400.0,14.4058,14.4249,14.3038,14.3166,83400.0
2008-10-10 12:30:00,22.47,22.5,22.38,22.42,64400.0,14.3166,14.3357,14.2592,14.2847,64400.0
2008-10-10 12:35:00,22.41,22.46,22.3,22.41,108100.0,14.2784,14.3102,14.2083,14.2784,108100.0
2008-10-10 12:40:00,22.4,22.7,22.39,22.66,111300.0,14.272,14.4631,14.2656,14.4376,111300.0
2008-10-10 12:45:00,22.65,22.68,22.52,22.52,88900.0,14.4313,14.4504,14.3484,14.3484,88900.0
2008-10-10 12:50:00,22.52,22.56,22.5,22.54,49300.0,14.3484,14.3739,14.3357,14.3612,49300.0
2008-10-10 12:55:00,22.54,22.57,22.48,22.54,71300.0,14.3612,14.3803,14.323,14.3612,71300.0
2008-10-10 13:00:00,22.54,22.54,22.43,22.48,97400.0,14.3612,14.3612,14.2911,14.323,97400.0
2008-10-10 13:05:00,22.48,22.5,22.43,22.43,92400.0,14.323,14.3357,14.2911,14.2911,92400.0
2008-10-10 13:10:00,22.43,22.43,22.23,22.26,74400.0,14.2911,14.2911,14.1637,14.1828,74400.0
2008-10-10 13:15:00,22.26,22.29,22.23,22.28,31900.0,14.1828,14.2019,14.1637,14.1955,31900.0
2008-10-10 13:20:00,22.27,22.41,22.24,22.34,91200.0,14.1892,14.2784,14.17,14.2338,91200.0
2008-10-10 13:25:00,22.34,22.43,22.31,22.41,96300.0,14.2338,14.2911,14.2146,14.2784,96300.0
2008-10-10 13:30:00,22.41,22.42,22.32,22.35,81000.0,14.2784,14.2847,14.221,14.2401,81000.0
2008-10-10 13:35:00,22.36,22.36,22.22,22.34,143400.0,14.2465,14.2465,14.1573,14.2338,143400.0
2008-10-10 13:40:00,22.33,22.33,22.18,22.23,70600.0,14.2274,14.2274,14.1318,14.1637,70600.0
2008-10-10 13:45:00,22.23,22.23,21.92,21.96,95700.0,14.1637,14.1637,13.9662,13.9916,95700.0
2008-10-10 13:50:00,21.97,22.12,21.96,21.98,125800.0,13.998,14.0936,13.9916,14.0044,125800.0
2008-10-10 13:55:00,21.99,22.24,21.96,22.22,196100.0,14.0108,14.17,13.9916,14.1573,196100.0
2008-10-10 14:00:00,22.23,22.29,22.09,22.27,152200.0,14.1637,14.2019,14.0745,14.1892,152200.0
2008-10-10 14:05:00,22.26,22.49,22.26,22.49,152800.0,14.1828,14.3293,14.1828,14.3293,152800.0
2008-10-10 14:10:00,22.5,22.54,22.36,22.39,142200.0,14.3357,14.3612,14.2465,14.2656,142200.0
2008-10-10 14:15:00,22.39,22.5,22.19,22.23,368000.0,14.2656,14.3357,14.1382,14.1637,368000.0
2008-10-10 14:20:00,22.22,22.4,22.2,22.2,233100.0,14.1573,14.272,14.1446,14.1446,233100.0
2008-10-10 14:25:00,22.21,22.59,22.1,22.12,160300.0,14.1509,14.393,14.0808,14.0936,160300.0
2008-10-10 14:30:00,22.12,22.29,22.12,22.14,124200.0,14.0936,14.2019,14.0936,14.1063,124200.0
2008-10-10 14:35:00,22.1,22.22,22.06,22.22,115600.0,14.0808,14.1573,14.0554,14.1573,115600.0
2008-10-10 14:40:00,22.21,22.21,22.09,22.16,96600.0,14.1509,14.1509,14.0745,14.1191,96600.0
2008-10-10 14:45:00,22.16,22.38,22.15,22.25,152200.0,14.1191,14.2592,14.1127,14.1764,152200.0
2008-10-10 14:50:00,22.24,22.29,22.11,22.13,105800.0,14.17,14.2019,14.0872,14.1,105800.0
2008-10-10 14:55:00,22.13,22.24,22.02,22.2,163200.0,14.1,14.17,14.0299,14.1446,163200.0
2008-10-10 15:00:00,22.2,22.38,22.17,22.24,257400.0,14.1446,14.2592,14.1254,14.17,257400.0
2008-10-10 15:05:00,22.24,22.46,22.19,22.34,189200.0,14.17,14.3102,14.1382,14.2338,189200.0
2008-10-10 15:10:00,22.35,22.8,22.33,22.72,323900.0,14.2401,14.5268,14.2274,14.4759,323900.0
2008-10-10 15:15:00,22.67,23.02,22.57,22.87,284100.0,14.444,14.667,14.3803,14.5714,284100.0
2008-10-10 15:20:00,22.88,23.08,22.84,22.92,293600.0,14.5778,14.7052,14.5523,14.6033,293600.0
2008-10-10 15:25:00,22.89,23.09,22.86,23.05,238500.0,14.5842,14.7116,14.5651,14.6861,238500.0
2008-10-10 15:30:00,23.05,23.48,22.99,23.45,282600.0,14.6861,14.9601,14.6479,14.941,282600.0
2008-10-10 15:35:00,23.44,24.26,23.44,23.62,454000.0,14.9346,15.4571,14.9346,15.0493,454000.0
2008-10-10 15:40:00,23.62,23.63,22.95,23.43,263600.0,15.0493,15.0557,14.6224,14.9282,263600.0
2008-10-10 15:45:00,23.44,23.51,23.23,23.37,381800.0,14.9346,14.9792,14.8008,14.89,381800.0
2008-10-10 15:50:00,23.37,23.37,23.1,23.13,357400.0,14.89,14.89,14.718,14.7371,357400.0
2008-10-10 15:55:00,23.13,23.27,23.09,23.21,339200.0,14.7371,14.8263,14.7116,14.7881,339200.0
2008-10-13 09:30:00,25.0,25.52,23.77,23.85,355800.0,15.9286,16.2599,15.1449,15.1958,355800.0
2008-10-13 09:35:00,23.87,23.99,23.86,23.98,194800.0,15.2086,15.285,15.2022,15.2787,194800.0
2008-10-13 09:40:00,23.97,24.16,23.82,23.85,259400.0,15.2723,15.3934,15.1767,15.1958,259400.0
2008-10-13 09:45:00,23.88,23.98,23.83,23.95,179800.0,15.215,15.2787,15.1831,15.2596,179800.0
2008-10-13 09:50:00,23.95,23.97,23.87,23.88,101900.0,15.2596,15.2723,15.2086,15.215,101900.0
2008-10-13 09:55:00,23.88,23.94,23.85,23.94,68900.0,15.215,15.2532,15.1958,15.2532,68900.0
2008-10-13 10:00:00,23.95,24.03,23.94,23.97,89600.0,15.2596,15.3105,15.2532,15.2723,89600.0
2008-10-13 10:05:00,23.97,23.98,23.88,23.92,92600.0,15.2723,15.2787,15.215,15.2404,92600.0
2008-10-13 10:10:00,23.92,23.92,23.85,23.89,85000.0,15.2404,15.2404,15.1958,15.2213,85000.0
2008-10-13 10:15:00,23.89,23.91,23.86,23.87,78600.0,15.2213,15.2341,15.2022,15.2086,78600.0
2008-10-13 10:20:00,23.88,23.94,23.87,23.88,54500.0,15.215,15.2532,15.2086,15.215,54500.0
2008-10-13 10:25:00,23.89,24.07,23.88,24.06,41900.0,15.2213,15.336,15.215,15.3296,41900.0
2008-10-13 10:30:00,24.07,24.1,24.03,24.07,147100.0,15.336,15.3551,15.3105,15.336,147100.0
2008-10-13 10:35:00,24.07,24.12,24.02,24.11,60700.0,15.336,15.3679,15.3042,15.3615,60700.0
2008-10-13 10:40:00,24.11,24.13,24.04,24.06,58200.0,15.3615,15.3742,15.3169,15.3296,58200.0
2008-10-13 10:45:00,24.07,24.09,24.04,24.06,145000.0,15.336,15.3488,15.3169,15.3296,145000.0
2008-10-13 10:50:00,24.07,24.12,24.05,24.11,51000.0,15.336,15.3679,15.3233,15.3615,51000.0
2008-10-13 10:55:00,24.1,24.15,24.09,24.1,38600.0,15.3551,15.387,15.3488,15.3551,38600.0
2008-10-13 11:00:00,24.09,24.15,24.08,24.1,35700.0,15.3488,15.387,15.3424,15.3551,35700.0
2008-10-13 11:05:00,24.12,24.16,24.1,24.12,60100.0,15.3679,15.3934,15.3551,15.3679,60100.0
2008-10-13 11:10:00,24.13,24.15,24.08,24.12,42300.0,15.3742,15.387,15.3424,15.3679,42300.0
2008-10-13 11:15:00,24.13,24.16,24.09,24.1,24200.0,15.3742,15.3934,15.3488,15.3551,24200.0
2008-10-13 11:20:00,24.1,24.13,24.08,24.12,38200.0,15.3551,15.3742,15.3424,15.3679,38200.0
2008-10-13 11:25:00,24.13,24.17,24.12,24.15,61200.0,15.3742,15.3997,15.3679,15.387,61200.0
2008-10-13 11:30:00,24.15,24.19,24.14,24.17,45100.0,15.387,15.4125,15.3806,15.3997,45100.0
2008-10-13 11:35:00,24.17,24.18,24.13,24.17,54800.0,15.3997,15.4061,15.3742,15.3997,54800.0
2008-10-13 11:40:00,24.16,24.18,24.15,24.17,7100.0,15.3934,15.4061,15.387,15.3997,7100.0
2008-10-13 11:45:00,24.16,24.17,24.1,24.11,16800.0,15.3934,15.3997,15.3551,15.3615,16800.0
2008-10-13 11:50:00,24.11,24.12,24.1,24.12,24100.0,15.3615,15.3679,15.3551,15.3679,24100.0
2008-10-13 11:55:00,24.12,24.15,24.11,24.15,25600.0,15.3679,15.387,15.3615,15.387,25600.0
2008-10-13 12:00:00,24.15,24.16,24.1,24.14,104900.0,15.387,15.3934,15.3551,15.3806,104900.0
2008-10-13 12:05:00,24.13,24.2,24.13,24.2,21400.0,15.3742,15.4188,15.3742,15.4188,21400.0
2008-10-13 12:10:00,24.2,24.26,24.2,24.26,20900.0,15.4188,15.4571,15.4188,15.4571,20900.0
2008-10-13 12:15:00,24.26,24.3,24.25,24.28,14500.0,15.4571,15.4826,15.4507,15.4698,14500.0
2008-10-13 12:20:00,24.3,24.3,24.27,24.27,47900.0,15.4826,15.4826,15.4634,15.4634,47900.0
2008-10-13 12:25:00,24.28,24.35,24.28,24.33,60600.0,15.4698,15.5144,15.4698,15.5017,60600.0
2008-10-13 12:30:00,24.34,24.35,24.33,24.33,41300.0,15.508,15.5144,15.5017,15.5017,41300.0
2008-10-13 12:35:00,24.34,24.36,24.33,24.36,45200.0,15.508,15.5208,15.5017,15.5208,45200.0
2008-10-13 12:40:00,24.36,24.39,24.36,24.38,7000.0,15.5208,15.5399,15.5208,15.5335,7000.0
2008-10-13 12:45:00,24.39,24.39,24.37,24.37,23700.0,15.5399,15.5399,15.5272,15.5272,23700.0
2008-10-13 12:50:00,24.37,24.41,24.36,24.38,137900.0,15.5272,15.5526,15.5208,15.5335,137900.0
2008-10-13 12:55:00,24.38,24.38,24.34,24.36,167300.0,15.5335,15.5335,15.508,15.5208,167300.0
2008-10-13 13:00:00,24.36,24.38,24.34,24.36,186100.0,15.5208,15.5335,15.508,15.5208,186100.0
2008-10-13 13:05:00,24.35,24.38,24.33,24.37,66900.0,15.5144,15.5335,15.5017,15.5272,66900.0
2008-10-13 13:10:00,24.37,24.38,24.36,24.37,24800.0,15.5272,15.5335,15.5208,15.5272,24800.0
2008-10-13 13:15:00,24.39,24.41,24.38,24.39,19100.0,15.5399,15.5526,15.5335,15.5399,19100.0
2008-10-13 13:20:00,24.39,24.42,24.39,24.4,34100.0,15.5399,15.559,15.5399,15.5463,34100.0
2008-10-13 13:25:00,24.4,24.4,24.38,24.39,25700.0,15.5463,15.5463,15.5335,15.5399,25700.0
2008-10-13 13:30:00,24.39,24.4,24.36,24.37,17000.0,15.5399,15.5463,15.5208,15.5272,17000.0
2008-10-13 13:35:00,24.36,24.38,24.34,24.35,43700.0,15.5208,15.5335,15.508,15.5144,43700.0
2008-10-13 13:40:00,24.36,24.36,24.31,24.35,32200.0,15.5208,15.5208,15.4889,15.5144,32200.0
2008-10-13 13:45:00,24.35,24.37,24.33,24.33,52000.0,15.5144,15.5272,15.5017,15.5017,52000.0
2008-10-13 13:50:00,24.33,24.34,24.31,24.33,24000.0,15.5017,15.508,15.4889,15.5017,24000.0
2008-10-13 13:55:00,24.33,24.38,24.3,24.31,45100.0,15.5017,15.5335,15.4826,15.4889,45100.0
2008-10-13 14:00:00,24.31,24.35,24.3,24.32,27200.0,15.4889,15.5144,15.4826,15.4953,27200.0
2008-10-13 14:05:00,24.32,24.33,24.27,24.3,31500.0,15.4953,15.5017,15.4634,15.4826,31500.0
2008-10-13 14:10:00,24.29,24.36,24.28,24.35,39100.0,15.4762,15.5208,15.4698,15.5144,39100.0
2008-10-13 14:15:00,24.34,24.37,24.33,24.35,22600.0,15.508,15.5272,15.5017,15.5144,22600.0
2008-10-13 14:20:00,24.35,24.36,24.32,24.34,61200.0,15.5144,15.5208,15.4953,15.508,61200.0
2008-10-13 14:25:00,24.33,24.35,24.26,24.28,247900.0,15.5017,15.5144,15.4571,15.4698,247900.0
2008-10-13 14:30:00,24.27,24.31,24.26,24.3,77100.0,15.4634,15.4889,15.4571,15.4826,77100.0
2008-10-13 14:35:00,24.3,24.35,24.3,24.34,88700.0,15.4826,15.5144,15.4826,15.508,88700.0
2008-10-13 14:40:00,24.33,24.41,24.33,24.4,194000.0,15.5017,15.5526,15.5017,15.5463,194000.0
2008-10-13 14:45:00,24.39,24.44,24.38,24.44,62100.0,15.5399,15.5718,15.5335,15.5718,62100.0
2008-10-13 14:50:00,24.43,24.45,24.39,24.42,76600.0,15.5654,15.5781,15.5399,15.559,76600.0
2008-10-13 14:55:00,24.42,24.52,24.42,24.49,104100.0,15.559,15.6227,15.559,15.6036,104100.0
2008-10-13 15:00:00,24.49,24.55,24.48,24.54,56800.0,15.6036,15.6418,15.5972,15.6355,56800.0
2008-10-13 15:05:00,24.55,24.6,24.52,24.56,77600.0,15.6418,15.6737,15.6227,15.6482,77600.0
2008-10-13 15:10:00,24.56,24.59,24.51,24.54,66000.0,15.6482,15.6673,15.6164,15.6355,66000.0
2008-10-13 15:15:00,24.54,24.58,24.53,24.58,70900.0,15.6355,15.661,15.6291,15.661,70900.0
2008-10-13 15:20:00,24.59,24.65,24.57,24.65,56000.0,15.6673,15.7056,15.6546,15.7056,56000.0
2008-10-13 15:25:00,24.66,24.7,24.65,24.68,117800.0,15.7119,15.7374,15.7056,15.7247,117800.0
2008-10-13 15:30:00,24.68,24.7,24.66,24.69,104300.0,15.7247,15.7374,15.7119,15.731,104300.0
2008-10-13 15:35:00,24.68,24.73,24.66,24.68,131000.0,15.7247,15.7565,15.7119,15.7247,131000.0
2008-10-13 15:40:00,24.68,24.71,24.64,24.66,76300.0,15.7247,15.7438,15.6992,15.7119,76300.0
2008-10-13 15:45:00,24.67,24.74,24.66,24.73,95700.0,15.7183,15.7629,15.7119,15.7565,95700.0
2008-10-13 15:50:00,24.73,24.77,24.72,24.73,247400.0,15.7565,15.782,15.7502,15.7565,247400.0
2008-10-13 15:55:00,24.73,24.97,24.72,24.97,250500.0,15.7565,15.9094,15.7502,15.9094,250500.0
2008-10-14 09:30:00,26.23,26.24,25.15,25.16,321500.0,16.7122,16.7186,16.0241,16.0305,321500.0
2008-10-14 09:35:00,25.17,25.3,25.17,25.22,212100.0,16.0369,16.1197,16.0369,16.0687,212100.0
2008-10-14 09:40:00,25.22,25.25,25.18,25.2,162100.0,16.0687,16.0878,16.0432,16.056,162100.0
2008-10-14 09:45:00,25.2,25.2,24.97,25.01,464900.0,16.056,16.056,15.9094,15.9349,464900.0
2008-10-14 09:50:00,25.01,25.03,24.84,24.9,205300.0,15.9349,15.9477,15.8266,15.8648,205300.0
2008-10-14 09:55:00,24.9,24.92,24.71,24.71,293000.0,15.8648,15.8776,15.7438,15.7438,293000.0
2008-10-14 10:00:00,24.71,25.0,24.7,24.94,163400.0,15.7438,15.9286,15.7374,15.8903,163400.0
2008-10-14 10:05:00,24.94,24.98,24.81,24.91,242800.0,15.8903,15.9158,15.8075,15.8712,242800.0
2008-10-14 10:10:00,24.91,24.94,24.82,24.83,281600.0,15.8712,15.8903,15.8139,15.8202,281600.0
2008-10-14 10:15:00,24.83,24.98,24.79,24.96,231500.0,15.8202,15.9158,15.7948,15.9031,231500.0
2008-10-14 10:20:00,24.95,24.98,24.88,24.88,127500.0,15.8967,15.9158,15.8521,15.8521,127500.0
2008-10-14 10:25:00,24.88,24.89,24.79,24.89,132300.0,15.8521,15.8585,15.7948,15.8585,132300.0
2008-10-14 10:30:00,24.88,24.93,24.81,24.82,95100.0,15.8521,15.884,15.8075,15.8139,95100.0
2008-10-14 10:35:00,24.82,24.83,24.74,24.77,93300.0,15.8139,15.8202,15.7629,15.782,93300.0
2008-10-14 10:40:00,24.77,24.79,24.56,24.56,180800.0,15.782,15.7948,15.6482,15.6482,180800.0
2008-10-14 10:45:00,24.57,24.65,24.46,24.58,269700.0,15.6546,15.7056,15.5845,15.661,269700.0
2008-10-14 10:50:00,24.59,24.7,24.56,24.65,142300.0,15.6673,15.7374,15.6482,15.7056,142300.0
2008-10-14 10:55:00,24.66,24.76,24.66,24.75,86400.0,15.7119,15.7756,15.7119,15.7693,86400.0
2008-10-14 11:00:00,24.75,24.79,24.66,24.68,241400.0,15.7693,15.7948,15.7119,15.7247,241400.0
2008-10-14 11:05:00,24.69,24.73,24.59,24.64,162000.0,15.731,15.7565,15.6673,15.6992,162000.0
2008-10-14 11:10:00,24.63,24.64,24.54,24.59,99100.0,15.6928,15.6992,15.6355,15.6673,99100.0
2008-10-14 11:15:00,24.59,24.7,24.59,24.7,129600.0,15.6673,15.7374,15.6673,15.7374,129600.0
2008-10-14 11:20:00,24.7,24.7,24.64,24.7,58300.0,15.7374,15.7374,15.6992,15.7374,58300.0
2008-10-14 11:25:00,24.71,24.84,24.69,24.75,370700.0,15.7438,15.8266,15.731,15.7693,370700.0
2008-10-14 11:30:00,24.74,24.8,24.73,24.73,334600.0,15.7629,15.8011,15.7565,15.7565,334600.0
2008-10-14 11:35:00,24.73,24.73,24.66,24.66,557400.0,15.7565,15.7565,15.7119,15.7119,557400.0
2008-10-14 11:40:00,24.66,24.73,24.64,24.7,145000.0,15.7119,15.7565,15.6992,15.7374,145000.0
2008-10-14 11:45:00,24.7,24.79,24.7,24.74,361900.0,15.7374,15.7948,15.7374,15.7629,361900.0
2008-10-14 11:50:00,24.74,24.74,24.64,24.64,242300.0,15.7629,15.7629,15.6992,15.6992,242300.0
2008-10-14 11:55:00,24.65,24.7,24.64,24.65,420500.0,15.7056,15.7374,15.6992,15.7056,420500.0
2008-10-14 12:00:00,24.64,24.64,24.55,24.55,43200.0,15.6992,15.6992,15.6418,15.6418,43200.0
2008-10-14 12:05:00,24.55,24.64,24.55,24.63,39400.0,15.6418,15.6992,15.6418,15.6928,39400.0
2008-10-14 12:10:00,24.64,24.68,24.63,24.63,33600.0,15.6992,15.7247,15.6928,15.6928,33600.0
2008-10-14 12:15:00,24.63,24.66,24.61,24.65,158700.0,15.6928,15.7119,15.6801,15.7056,158700.0
2008-10-14 12:20:00,24.65,24.65,24.63,24.63,92100.0,15.7056,15.7056,15.6928,15.6928,92100.0
2008-10-14 12:25:00,24.63,24.66,24.6,24.61,190300.0,15.6928,15.7119,15.6737,15.6801,190300.0
2008-10-14 12:30:00,24.61,24.61,24.56,24.6,67100.0,15.6801,15.6801,15.6482,15.6737,67100.0
2008-10-14 12:35:00,24.6,24.67,24.6,24.66,159800.0,15.6737,15.7183,15.6737,15.7119,159800.0
2008-10-14 12:40:00,24.65,24.68,24.65,24.66,56500.0,15.7056,15.7247,15.7056,15.7119,56500.0
2008-10-14 12:45:00,24.67,24.72,24.64,24.71,52600.0,15.7183,15.7502,15.6992,15.7438,52600.0
2008-10-14 12:50:00,24.73,24.73,24.62,24.64,26300.0,15.7565,15.7565,15.6864,15.6992,26300.0
2008-10-14 12:55:00,24.64,24.67,24.63,24.63,181000.0,15.6992,15.7183,15.6928,15.6928,181000.0
2008-10-14 13:00:00,24.64,24.64,24.6,24.63,84500.0,15.6992,15.6992,15.6737,15.6928,84500.0
2008-10-14 13:05:00,24.63,24.66,24.62,24.64,26400.0,15.6928,15.7119,15.6864,15.6992,26400.0
2008-10-14 13:10:00,24.64,24.65,24.58,24.62,337300.0,15.6992,15.7056,15.661,15.6864,337300.0
2008-10-14 13:15:00,24.62,24.63,24.55,24.58,40900.0,15.6864,15.6928,15.6418,15.661,40900.0
2008-10-14 13:20:00,24.58,24.6,24.56,24.56,40100.0,15.661,15.6737,15.6482,15.6482,40100.0
2008-10-14 13:25:00,24.55,24.59,24.54,24.57,22600.0,15.6418,15.6673,15.6355,15.6546,22600.0
2008-10-14 13:30:00,24.58,24.64,24.56,24.61,40300.0,15.661,15.6992,15.6482,15.6801,40300.0
2008-10-14 13:35:00,24.62,24.63,24.51,24.52,180600.0,15.6864,15.6928,15.6164,15.6227,180600.0
2008-10-14 13:40:00,24.51,24.53,24.47,24.5,376100.0,15.6164,15.6291,15.5909,15.61,376100.0
2008-10-14 13:45:00,24.49,24.54,24.49,24.51,188700.0,15.6036,15.6355,15.6036,15.6164,188700.0
2008-10-14 13:50:00,24.51,24.53,24.47,24.47,168200.0,15.6164,15.6291,15.5909,15.5909,168200.0
2008-10-14 13:55:00,24.46,24.46,24.39,24.44,106000.0,15.5845,15.5845,15.5399,15.5718,106000.0
2008-10-14 14:00:00,24.43,24.49,24.39,24.39,262600.0,15.5654,15.6036,15.5399,15.5399,262600.0
2008-10-14 14:05:00,24.39,24.41,24.34,24.36,223600.0,15.5399,15.5526,15.508,15.5208,223600.0
2008-10-14 14:10:00,24.36,24.36,24.24,24.31,268500.0,15.5208,15.5208,15.4443,15.4889,268500.0
2008-10-14 14:15:00,24.32,24.37,24.14,24.2,250200.0,15.4953,15.5272,15.3806,15.4188,250200.0
2008-10-14 14:20:00,24.2,24.29,24.15,24.27,213300.0,15.4188,15.4762,15.387,15.4634,213300.0
2008-10-14 14:25:00,24.27,24.33,24.22,24.32,318500.0,15.4634,15.5017,15.4316,15.4953,318500.0
2008-10-14 14:30:00,24.33,24.37,24.19,24.19,216500.0,15.5017,15.5272,15.4125,15.4125,216500.0
2008-10-14 14:35:00,24.19,24.26,24.17,24.2,189600.0,15.4125,15.4571,15.3997,15.4188,189600.0
2008-10-14 14:40:00,24.2,24.21,24.04,24.04,226400.0,15.4188,15.4252,15.3169,15.3169,226400.0
2008-10-14 14:45:00,24.03,24.05,23.96,23.96,204100.0,15.3105,15.3233,15.2659,15.2659,204100.0
2008-10-14 14:50:00,23.96,24.11,23.94,24.09,249000.0,15.2659,15.3615,15.2532,15.3488,249000.0
2008-10-14 14:55:00,24.08,24.08,23.97,24.03,280000.0,15.3424,15.3424,15.2723,15.3105,280000.0
2008-10-14 15:00:00,24.02,24.2,23.99,24.1,259800.0,15.3042,15.4188,15.285,15.3551,259800.0
2008-10-14 15:05:00,24.11,24.24,24.1,24.23,241100.0,15.3615,15.4443,15.3551,15.438,241100.0
2008-10-14 15:10:00,24.23,24.31,24.23,24.26,183400.0,15.438,15.4889,15.438,15.4571,183400.0
2008-10-14 15:15:00,24.27,24.3,24.21,24.26,156500.0,15.4634,15.4826,15.4252,15.4571,156500.0
2008-10-14 15:20:00,24.26,24.33,24.2,24.2,180800.0,15.4571,15.5017,15.4188,15.4188,180800.0
2008-10-14 15:25:00,24.21,24.36,24.21,24.36,443100.0,15.4252,15.5208,15.4252,15.5208,443100.0
2008-10-14 15:30:00,24.37,24.51,24.36,24.4,191900.0,15.5272,15.6164,15.5208,15.5463,191900.0
2008-10-14 15:35:00,24.41,24.47,24.33,24.36,402100.0,15.5526,15.5909,15.5017,15.5208,402100.0
2008-10-14 15:40:00,24.37,24.47,24.34,24.45,206600.0,15.5272,15.5909,15.508,15.5781,206600.0
2008-10-14 15:45:00,24.45,24.56,24.44,24.47,333900.0,15.5781,15.6482,15.5718,15.5909,333900.0
2008-10-14 15:50:00,24.47,24.47,24.39,24.43,256100.0,15.5909,15.5909,15.5399,15.5654,256100.0
2008-10-14 15:55:00,24.44,24.48,24.39,24.43,231800.0,15.5718,15.5972,15.5399,15.5654,231800.0
2008-10-15 09:30:00,24.47,24.47,24.12,24.15,52500.0,15.5909,15.5909,15.3679,15.387,52500.0
2008-10-15 09:35:00,24.12,24.2,24.05,24.05,81900.0,15.3679,15.4188,15.3233,15.3233,81900.0
2008-10-15 09:40:00,24.03,24.1,23.98,24.06,85100.0,15.3105,15.3551,15.2787,15.3296,85100.0
2008-10-15 09:45:00,24.05,24.09,24.0,24.07,93700.0,15.3233,15.3488,15.2914,15.336,93700.0
2008-10-15 09:50:00,24.08,24.11,23.98,23.99,78400.0,15.3424,15.3615,15.2787,15.285,78400.0
2008-10-15 09:55:00,23.99,24.08,23.99,24.04,99100.0,15.285,15.3424,15.285,15.3169,99100.0
2008-10-15 10:00:00,24.04,24.04,23.92,24.03,75600.0,15.3169,15.3169,15.2404,15.3105,75600.0
2008-10-15 10:05:00,24.01,24.03,23.91,23.96,88100.0,15.2978,15.3105,15.2341,15.2659,88100.0
2008-10-15 10:10:00,23.95,24.0,23.94,23.96,224900.0,15.2596,15.2914,15.2532,15.2659,224900.0
2008-10-15 10:15:00,23.96,23.96,23.88,23.89,117000.0,15.2659,15.2659,15.215,15.2213,117000.0
2008-10-15 10:20:00,23.89,23.95,23.89,23.93,81600.0,15.2213,15.2596,15.2213,15.2468,81600.0
2008-10-15 10:25:00,23.92,23.95,23.87,23.93,149300.0,15.2404,15.2596,15.2086,15.2468,149300.0
2008-10-15 10:30:00,23.93,24.03,23.93,24.0,272200.0,15.2468,15.3105,15.2468,15.2914,272200.0
2008-10-15 10:35:00,24.0,24.06,23.98,24.0,157300.0,15.2914,15.3296,15.2787,15.2914,157300.0
2008-10-15 10:40:00,24.0,24.02,23.84,23.84,99300.0,15.2914,15.3042,15.1895,15.1895,99300.0
2008-10-15 10:45:00,23.84,23.85,23.78,23.79,158200.0,15.1895,15.1958,15.1512,15.1576,158200.0
2008-10-15 10:50:00,23.78,23.82,23.76,23.8,135300.0,15.1512,15.1767,15.1385,15.164,135300.0
2008-10-15 10:55:00,23.8,23.81,23.72,23.74,150900.0,15.164,15.1704,15.113,15.1258,150900.0
2008-10-15 11:00:00,23.76,23.78,23.7,23.75,216100.0,15.1385,15.1512,15.1003,15.1321,216100.0
2008-10-15 11:05:00,23.76,23.77,23.72,23.74,52800.0,15.1385,15.1449,15.113,15.1258,52800.0
2008-10-15 11:10:00,23.74,23.78,23.74,23.75,129000.0,15.1258,15.1512,15.1258,15.1321,129000.0
2008-10-15 11:15:00,23.75,23.8,23.73,23.74,44000.0,15.1321,15.164,15.1194,15.1258,44000.0
2008-10-15 11:20:00,23.75,23.75,23.64,23.64,86400.0,15.1321,15.1321,15.062,15.062,86400.0
2008-10-15 11:25:00,23.64,23.73,23.64,23.71,58700.0,15.062,15.1194,15.062,15.1066,58700.0
2008-10-15 11:30:00,23.71,23.75,23.69,23.7,33500.0,15.1066,15.1321,15.0939,15.1003,33500.0
2008-10-15 11:35:00,23.7,23.73,23.69,23.72,77000.0,15.1003,15.1194,15.0939,15.113,77000.0
2008-10-15 11:40:00,23.72,23.75,23.71,23.73,148100.0,15.113,15.1321,15.1066,15.1194,148100.0
2008-10-15 11:45:00,23.73,23.73,23.69,23.73,80100.0,15.1194,15.1194,15.0939,15.1194,80100.0
2008-10-15 11:50:00,23.73,23.79,23.69,23.79,44100.0,15.1194,15.1576,15.0939,15.1576,44100.0
2008-10-15 11:55:00,23.8,23.82,23.75,23.75,34500.0,15.164,15.1767,15.1321,15.1321,34500.0
2008-10-15 12:00:00,23.75,24.17,23.73,23.73,129400.0,15.1321,15.3997,15.1194,15.1194,129400.0
2008-10-15 12:05:00,23.72,23.76,23.71,23.72,35600.0,15.113,15.1385,15.1066,15.113,35600.0
2008-10-15 12:10:00,23.72,23.74,23.7,23.74,15600.0,15.113,15.1258,15.1003,15.1258,15600.0
2008-10-15 12:15:00,23.74,23.74,23.65,23.69,87900.0,15.1258,15.1258,15.0684,15.0939,87900.0
2008-10-15 12:20:00,23.68,23.72,23.58,23.58,55100.0,15.0875,15.113,15.0238,15.0238,55100.0
2008-10-15 12:25:00,23.61,23.67,23.61,23.67,49500.0,15.0429,15.0812,15.0429,15.0812,49500.0
2008-10-15 12:30:00,23.67,23.73,23.67,23.73,23200.0,15.0812,15.1194,15.0812,15.1194,23200.0
2008-10-15 12:35:00,23.73,23.74,23.69,23.74,146000.0,15.1194,15.1258,15.0939,15.1258,146000.0
2008-10-15 12:40:00,23.75,23.8,23.72,23.72,72100.0,15.1321,15.164,15.113,15.113,72100.0
2008-10-15 12:45:00,23.73,23.76,23.72,23.76,28200.0,15.1194,15.1385,15.113,15.1385,28200.0
2008-10-15 12:50:00,23.74,23.79,23.72,23.79,62700.0,15.1258,15.1576,15.113,15.1576,62700.0
2008-10-15 12:55:00,23.79,23.8,23.74,23.74,45200.0,15.1576,15.164,15.1258,15.1258,45200.0
2008-10-15 13:00:00,23.73,23.73,23.69,23.71,61300.0,15.1194,15.1194,15.0939,15.1066,61300.0
2008-10-15 13:05:00,23.71,23.72,23.69,23.72,22200.0,15.1066,15.113,15.0939,15.113,22200.0
2008-10-15 13:10:00,23.73,23.73,23.65,23.65,31600.0,15.1194,15.1194,15.0684,15.0684,31600.0
2008-10-15 13:15:00,23.65,23.67,23.58,23.58,40800.0,15.0684,15.0812,15.0238,15.0238,40800.0
2008-10-15 13:20:00,23.59,23.65,23.52,23.52,38100.0,15.0302,15.0684,14.9856,14.9856,38100.0
2008-10-15 13:25:00,23.52,23.59,23.51,23.55,131900.0,14.9856,15.0302,14.9792,15.0047,131900.0
2008-10-15 13:30:00,23.56,23.58,23.43,23.45,163300.0,15.0111,15.0238,14.9282,14.941,163300.0
2008-10-15 13:35:00,23.45,23.46,23.34,23.36,60200.0,14.941,14.9474,14.8709,14.8836,60200.0
2008-10-15 13:40:00,23.36,23.36,23.3,23.34,109900.0,14.8836,14.8836,14.8454,14.8709,109900.0
2008-10-15 13:45:00,23.34,23.36,23.33,23.36,53800.0,14.8709,14.8836,14.8645,14.8836,53800.0
2008-10-15 13:50:00,23.35,23.36,23.27,23.33,92500.0,14.8773,14.8836,14.8263,14.8645,92500.0
2008-10-15 13:55:00,23.32,23.32,23.24,23.27,109000.0,14.8582,14.8582,14.8072,14.8263,109000.0
2008-10-15 14:00:00,23.27,23.3,23.2,23.2,118200.0,14.8263,14.8454,14.7817,14.7817,118200.0
2008-10-15 14:05:00,23.19,23.25,23.18,23.22,57800.0,14.7753,14.8136,14.769,14.7944,57800.0
2008-10-15 14:10:00,23.22,23.23,23.15,23.18,170700.0,14.7944,14.8008,14.7498,14.769,170700.0
2008-10-15 14:15:00,23.16,23.2,23.13,23.17,47600.0,14.7562,14.7817,14.7371,14.7626,47600.0
2008-10-15 14:20:00,23.18,23.24,23.18,23.22,40900.0,14.769,14.8072,14.769,14.7944,40900.0
2008-10-15 14:25:00,23.22,23.26,23.19,23.23,126300.0,14.7944,14.8199,14.7753,14.8008,126300.0
2008-10-15 14:30:00,23.23,23.29,23.22,23.27,125300.0,14.8008,14.839,14.7944,14.8263,125300.0
2008-10-15 14:35:00,23.26,23.29,23.24,23.26,247300.0,14.8199,14.839,14.8072,14.8199,247300.0
2008-10-15 14:40:00,23.27,23.4,23.27,23.36,84600.0,14.8263,14.9091,14.8263,14.8836,84600.0
2008-10-15 14:45:00,23.36,23.45,23.35,23.44,94900.0,14.8836,14.941,14.8773,14.9346,94900.0
2008-10-15 14:50:00,23.45,23.45,23.39,23.41,70800.0,14.941,14.941,14.9028,14.9155,70800.0
2008-10-15 14:55:00,23.42,23.45,23.33,23.36,119000.0,14.9219,14.941,14.8645,14.8836,119000.0
2008-10-15 15:00:00,23.35,23.4,23.27,23.37,129600.0,14.8773,14.9091,14.8263,14.89,129600.0
2008-10-15 15:05:00,23.38,23.54,23.38,23.52,109800.0,14.8964,14.9983,14.8964,14.9856,109800.0
2008-10-15 15:10:00,23.52,23.53,23.41,23.41,166500.0,14.9856,14.992,14.9155,14.9155,166500.0
2008-10-15 15:15:00,23.41,23.48,23.32,23.36,134900.0,14.9155,14.9601,14.8582,14.8836,134900.0
2008-10-15 15:20:00,23.36,23.45,23.32,23.43,157000.0,14.8836,14.941,14.8582,14.9282,157000.0
2008-10-15 15:25:00,23.44,23.44,23.33,23.35,113300.0,14.9346,14.9346,14.8645,14.8773,113300.0
2008-10-15 15:30:00,23.36,23.37,23.25,23.27,59600.0,14.8836,14.89,14.8136,14.8263,59600.0
2008-10-15 15:35:00,23.29,23.35,23.28,23.31,63100.0,14.839,14.8773,14.8327,14.8518,63100.0
2008-10-15 15:40:00,23.29,23.36,23.27,23.28,80300.0,14.839,14.8836,14.8263,14.8327,80300.0
2008-10-15 15:45:00,23.25,23.27,23.17,23.17,190200.0,14.8136,14.8263,14.7626,14.7626,190200.0
2008-10-15 15:50:00,23.17,23.18,23.07,23.07,104100.0,14.7626,14.769,14.6989,14.6989,104100.0
2008-10-15 15:55:00,23.07,23.07,22.78,22.84,157200.0,14.6989,14.6989,14.5141,14.5523,157200.0
2008-10-16 09:30:00,24.1,24.1,22.73,22.82,82200.0,15.3551,15.3551,14.4822,14.5396,82200.0
2008-10-16 09:35:00,22.85,23.02,22.69,23.0,113000.0,14.5587,14.667,14.4568,14.6543,113000.0
2008-10-16 09:40:00,23.01,23.09,22.98,23.04,126200.0,14.6606,14.7116,14.6415,14.6798,126200.0
2008-10-16 09:45:00,23.03,23.22,22.99,23.12,269300.0,14.6734,14.7944,14.6479,14.7307,269300.0
2008-10-16 09:50:00,23.14,23.18,23.11,23.17,134700.0,14.7435,14.769,14.7244,14.7626,134700.0
2008-10-16 09:55:00,23.17,23.26,23.1,23.22,177200.0,14.7626,14.8199,14.718,14.7944,177200.0
2008-10-16 10:00:00,23.21,23.22,22.98,23.03,188400.0,14.7881,14.7944,14.6415,14.6734,188400.0
2008-10-16 10:05:00,23.04,23.14,23.0,23.08,116800.0,14.6798,14.7435,14.6543,14.7052,116800.0
2008-10-16 10:10:00,23.09,23.1,22.76,22.84,128500.0,14.7116,14.718,14.5014,14.5523,128500.0
2008-10-16 10:15:00,22.84,22.9,22.77,22.78,94000.0,14.5523,14.5906,14.5077,14.5141,94000.0
2008-10-16 10:20:00,22.79,22.91,22.78,22.82,111200.0,14.5205,14.5969,14.5141,14.5396,111200.0
2008-10-16 10:25:00,22.8,22.87,22.75,22.75,111900.0,14.5268,14.5714,14.495,14.495,111900.0
2008-10-16 10:30:00,22.76,22.76,22.65,22.7,118100.0,14.5014,14.5014,14.4313,14.4631,118100.0
2008-10-16 10:35:00,22.71,22.72,22.59,22.65,284100.0,14.4695,14.4759,14.393,14.4313,284100.0
2008-10-16 10:40:00,22.65,22.71,22.61,22.67,290200.0,14.4313,14.4695,14.4058,14.444,290200.0
2008-10-16 10:45:00,22.67,22.72,22.61,22.7,229700.0,14.444,14.4759,14.4058,14.4631,229700.0
2008-10-16 10:50:00,22.73,22.73,22.63,22.64,281800.0,14.4822,14.4822,14.4185,14.4249,281800.0
2008-10-16 10:55:00,22.63,22.66,22.44,22.44,330500.0,14.4185,14.4376,14.2975,14.2975,330500.0
2008-10-16 11:00:00,22.45,22.48,22.29,22.36,114800.0,14.3038,14.323,14.2019,14.2465,114800.0
2008-10-16 11:05:00,22.37,22.4,22.28,22.3,103100.0,14.2529,14.272,14.1955,14.2083,103100.0
2008-10-16 11:10:00,22.3,22.36,22.21,22.28,115900.0,14.2083,14.2465,14.1509,14.1955,115900.0
2008-10-16 11:15:00,22.28,22.42,22.27,22.41,74600.0,14.1955,14.2847,14.1892,14.2784,74600.0
2008-10-16 11:20:00,22.4,22.53,22.38,22.52,79700.0,14.272,14.3548,14.2592,14.3484,79700.0
2008-10-16 11:25:00,22.53,22.56,22.44,22.44,99200.0,14.3548,14.3739,14.2975,14.2975,99200.0
2008-10-16 11:30:00,22.45,22.61,22.44,22.56,156400.0,14.3038,14.4058,14.2975,14.3739,156400.0
2008-10-16 11:35:00,22.56,22.67,22.56,22.62,89300.0,14.3739,14.444,14.3739,14.4122,89300.0
2008-10-16 11:40:00,22.62,22.63,22.56,22.63,96500.0,14.4122,14.4185,14.3739,14.4185,96500.0
2008-10-16 11:45:00,22.63,22.7,22.58,22.66,638900.0,14.4185,14.4631,14.3867,14.4376,638900.0
2008-10-16 11:50:00,22.66,22.79,22.61,22.77,475100.0,14.4376,14.5205,14.4058,14.5077,475100.0
2008-10-16 11:55:00,22.77,22.78,22.68,22.72,208700.0,14.5077,14.5141,14.4504,14.4759,208700.0
2008-10-16 12:00:00,22.71,22.82,22.68,22.69,146400.0,14.4695,14.5396,14.4504,14.4568,146400.0
2008-10-16 12:05:00,22.7,22.71,22.63,22.7,75300.0,14.4631,14.4695,14.4185,14.4631,75300.0
2008-10-16 12:10:00,22.7,22.95,22.7,22.95,138200.0,14.4631,14.6224,14.4631,14.6224,138200.0
2008-10-16 12:15:00,22.95,23.1,22.95,23.02,107000.0,14.6224,14.718,14.6224,14.667,107000.0
2008-10-16 12:20:00,23.03,23.32,23.02,23.21,123900.0,14.6734,14.8582,14.667,14.7881,123900.0
2008-10-16 12:25:00,23.21,23.22,23.06,23.06,95400.0,14.7881,14.7944,14.6925,14.6925,95400.0
2008-10-16 12:30:00,23.05,23.07,22.97,22.98,103800.0,14.6861,14.6989,14.6352,14.6415,103800.0
2008-10-16 12:35:00,22.99,23.09,22.98,23.06,108100.0,14.6479,14.7116,14.6415,14.6925,108100.0
2008-10-16 12:40:00,23.06,23.1,22.9,22.94,140000.0,14.6925,14.718,14.5906,14.616,140000.0
2008-10-16 12:45:00,22.94,23.03,22.91,22.98,109700.0,14.616,14.6734,14.5969,14.6415,109700.0
2008-10-16 12:50:00,23.01,23.03,22.86,23.02,148000.0,14.6606,14.6734,14.5651,14.667,148000.0
2008-10-16 12:55:00,23.04,23.05,22.85,22.9,130900.0,14.6798,14.6861,14.5587,14.5906,130900.0
2008-10-16 13:00:00,22.9,22.99,22.87,22.97,115600.0,14.5906,14.6479,14.5714,14.6352,115600.0
2008-10-16 13:05:00,22.99,23.01,22.88,22.89,72200.0,14.6479,14.6606,14.5778,14.5842,72200.0
2008-10-16 13:10:00,22.92,23.05,22.92,23.02,141100.0,14.6033,14.6861,14.6033,14.667,141100.0
2008-10-16 13:15:00,23.02,23.11,23.01,23.05,100200.0,14.667,14.7244,14.6606,14.6861,100200.0
2008-10-16 13:20:00,23.04,23.16,23.04,23.08,106800.0,14.6798,14.7562,14.6798,14.7052,106800.0
2008-10-16 13:25:00,23.07,23.1,23.01,23.04,169600.0,14.6989,14.718,14.6606,14.6798,169600.0
2008-10-16 13:30:00,23.04,23.08,22.98,23.02,87200.0,14.6798,14.7052,14.6415,14.667,87200.0
2008-10-16 13:35:00,23.02,23.05,22.88,22.89,50200.0,14.667,14.6861,14.5778,14.5842,50200.0
2008-10-16 13:40:00,22.89,22.98,22.88,22.98,63200.0,14.5842,14.6415,14.5778,14.6415,63200.0
2008-10-16 13:45:00,22.98,23.05,22.96,22.97,96700.0,14.6415,14.6861,14.6288,14.6352,96700.0
2008-10-16 13:50:00,22.98,23.08,22.97,23.06,49400.0,14.6415,14.7052,14.6352,14.6925,49400.0
2008-10-16 13:55:00,23.08,23.26,23.08,23.16,116500.0,14.7052,14.8199,14.7052,14.7562,116500.0
2008-10-16 14:00:00,23.16,23.18,23.11,23.13,70800.0,14.7562,14.769,14.7244,14.7371,70800.0
2008-10-16 14:05:00,23.12,23.16,23.07,23.11,103500.0,14.7307,14.7562,14.6989,14.7244,103500.0
2008-10-16 14:10:00,23.09,23.15,23.05,23.07,109300.0,14.7116,14.7498,14.6861,14.6989,109300.0
2008-10-16 14:15:00,23.07,23.14,23.06,23.13,86000.0,14.6989,14.7435,14.6925,14.7371,86000.0
2008-10-16 14:20:00,23.12,23.16,23.1,23.11,43100.0,14.7307,14.7562,14.718,14.7244,43100.0
2008-10-16 14:25:00,23.11,23.13,22.99,23.07,102400.0,14.7244,14.7371,14.6479,14.6989,102400.0
2008-10-16 14:30:00,23.08,23.15,23.05,23.15,53600.0,14.7052,14.7498,14.6861,14.7498,53600.0
2008-10-16 14:35:00,23.14,23.19,23.11,23.19,81200.0,14.7435,14.7753,14.7244,14.7753,81200.0
2008-10-16 14:40:00,23.2,23.22,23.15,23.18,52400.0,14.7817,14.7944,14.7498,14.769,52400.0
2008-10-16 14:45:00,23.17,23.36,23.16,23.34,90600.0,14.7626,14.8836,14.7562,14.8709,90600.0
2008-10-16 14:50:00,23.35,23.4,23.29,23.35,149200.0,14.8773,14.9091,14.839,14.8773,149200.0
2008-10-16 14:55:00,23.35,23.41,23.27,23.31,483500.0,14.8773,14.9155,14.8263,14.8518,483500.0
2008-10-16 15:00:00,23.3,23.4,23.25,23.35,254000.0,14.8454,14.9091,14.8136,14.8773,254000.0
2008-10-16 15:05:00,23.35,23.55,23.32,23.54,134100.0,14.8773,15.0047,14.8582,14.9983,134100.0
2008-10-16 15:10:00,23.55,23.73,23.5,23.71,179600.0,15.0047,15.1194,14.9728,15.1066,179600.0
2008-10-16 15:15:00,23.72,23.77,23.67,23.68,241900.0,15.113,15.1449,15.0812,15.0875,241900.0
2008-10-16 15:20:00,23.69,23.71,23.58,23.59,165200.0,15.0939,15.1066,15.0238,15.0302,165200.0
2008-10-16 15:25:00,23.61,23.67,23.55,23.65,119800.0,15.0429,15.0812,15.0047,15.0684,119800.0
2008-10-16 15:30:00,23.64,23.7,23.52,23.52,234900.0,15.062,15.1003,14.9856,14.9856,234900.0
2008-10-16 15:35:00,23.52,23.63,23.46,23.61,189000.0,14.9856,15.0557,14.9474,15.0429,189000.0
2008-10-16 15:40:00,23.62,23.8,23.62,23.79,154800.0,15.0493,15.164,15.0493,15.1576,154800.0
2008-10-16 15:45:00,23.79,23.98,23.78,23.97,219700.0,15.1576,15.2787,15.1512,15.2723,219700.0
2008-10-16 15:50:00,23.98,23.98,23.81,23.91,161300.0,15.2787,15.2787,15.1704,15.2341,161300.0
2008-10-16 15:55:00,23.91,23.96,23.85,23.9,183400.0,15.2341,15.2659,15.1958,15.2277,183400.0
2008-10-17 09:30:00,23.85,23.85,23.35,23.43,50000.0,15.1958,15.1958,14.8773,14.9282,50000.0
2008-10-17 09:35:00,23.42,23.54,23.39,23.53,107700.0,14.9219,14.9983,14.9028,14.992,107700.0
2008-10-17 09:40:00,23.51,23.61,23.47,23.5,63300.0,14.9792,15.0429,14.9537,14.9728,63300.0
2008-10-17 09:45:00,23.52,23.68,23.52,23.66,38100.0,14.9856,15.0875,14.9856,15.0748,38100.0
2008-10-17 09:50:00,23.66,23.74,23.63,23.72,59100.0,15.0748,15.1258,15.0557,15.113,59100.0
2008-10-17 09:55:00,23.7,23.8,23.66,23.8,111300.0,15.1003,15.164,15.0748,15.164,111300.0
2008-10-17 10:00:00,23.8,23.92,23.8,23.9,90000.0,15.164,15.2404,15.164,15.2277,90000.0
2008-10-17 10:05:00,23.9,23.94,23.74,23.74,109500.0,15.2277,15.2532,15.1258,15.1258,109500.0
2008-10-17 10:10:00,23.75,23.75,23.67,23.72,85300.0,15.1321,15.1321,15.0812,15.113,85300.0
2008-10-17 10:15:00,23.72,23.89,23.72,23.89,78500.0,15.113,15.2213,15.113,15.2213,78500.0
2008-10-17 10:20:00,23.88,23.9,23.81,23.88,162400.0,15.215,15.2277,15.1704,15.215,162400.0
2008-10-17 10:25:00,23.85,23.89,23.76,23.85,73800.0,15.1958,15.2213,15.1385,15.1958,73800.0
2008-10-17 10:30:00,23.87,23.87,23.72,23.74,54600.0,15.2086,15.2086,15.113,15.1258,54600.0
2008-10-17 10:35:00,23.72,23.88,23.72,23.88,41300.0,15.113,15.215,15.113,15.215,41300.0
2008-10-17 10:40:00,23.87,23.97,23.85,23.97,28600.0,15.2086,15.2723,15.1958,15.2723,28600.0
2008-10-17 10:45:00,23.96,24.02,23.94,24.01,68400.0,15.2659,15.3042,15.2532,15.2978,68400.0
2008-10-17 10:50:00,24.01,24.03,23.96,23.97,36800.0,15.2978,15.3105,15.2659,15.2723,36800.0
2008-10-17 10:55:00,23.97,24.01,23.96,24.0,41900.0,15.2723,15.2978,15.2659,15.2914,41900.0
2008-10-17 11:00:00,24.0,24.04,23.99,24.03,32900.0,15.2914,15.3169,15.285,15.3105,32900.0
2008-10-17 11:05:00,24.03,24.15,24.02,24.15,74400.0,15.3105,15.387,15.3042,15.387,74400.0
2008-10-17 11:10:00,24.14,24.14,24.04,24.07,34300.0,15.3806,15.3806,15.3169,15.336,34300.0
2008-10-17 11:15:00,24.05,24.07,23.97,23.98,40400.0,15.3233,15.336,15.2723,15.2787,40400.0
2008-10-17 11:20:00,23.97,23.99,23.91,23.97,39500.0,15.2723,15.285,15.2341,15.2723,39500.0
2008-10-17 11:25:00,23.97,23.98,23.87,23.89,123800.0,15.2723,15.2787,15.2086,15.2213,123800.0
2008-10-17 11:30:00,23.88,23.93,23.86,23.89,277800.0,15.215,15.2468,15.2022,15.2213,277800.0
2008-10-17 11:35:00,23.89,23.89,23.77,23.79,45000.0,15.2213,15.2213,15.1449,15.1576,45000.0
2008-10-17 11:40:00,23.8,23.91,23.8,23.89,74000.0,15.164,15.2341,15.164,15.2213,74000.0
2008-10-17 11:45:00,23.89,23.91,23.84,23.86,23400.0,15.2213,15.2341,15.1895,15.2022,23400.0
2008-10-17 11:50:00,23.88,23.89,23.87,23.89,67400.0,15.215,15.2213,15.2086,15.2213,67400.0
2008-10-17 11:55:00,23.88,23.9,23.86,23.86,19300.0,15.215,15.2277,15.2022,15.2022,19300.0
2008-10-17 12:00:00,23.86,23.93,23.86,23.89,46500.0,15.2022,15.2468,15.2022,15.2213,46500.0
2008-10-17 12:05:00,23.89,23.9,23.86,23.89,33500.0,15.2213,15.2277,15.2022,15.2213,33500.0
2008-10-17 12:10:00,23.89,23.96,23.88,23.9,83100.0,15.2213,15.2659,15.215,15.2277,83100.0
2008-10-17 12:15:00,23.91,23.93,23.89,23.93,52500.0,15.2341,15.2468,15.2213,15.2468,52500.0
2008-10-17 12:20:00,23.92,24.0,23.92,24.0,45600.0,15.2404,15.2914,15.2404,15.2914,45600.0
2008-10-17 12:25:00,23.99,24.0,23.97,24.0,28100.0,15.285,15.2914,15.2723,15.2914,28100.0
2008-10-17 12:30:00,23.99,24.01,23.94,23.95,36400.0,15.285,15.2978,15.2532,15.2596,36400.0
2008-10-17 12:35:00,23.95,24.0,23.94,24.0,24400.0,15.2596,15.2914,15.2532,15.2914,24400.0
2008-10-17 12:40:00,23.99,24.07,23.99,24.05,17800.0,15.285,15.336,15.285,15.3233,17800.0
2008-10-17 12:45:00,24.04,24.12,24.01,24.11,39900.0,15.3169,15.3679,15.2978,15.3615,39900.0
2008-10-17 12:50:00,24.11,24.23,24.09,24.23,61600.0,15.3615,15.438,15.3488,15.438,61600.0
2008-10-17 12:55:00,24.23,24.34,24.23,24.33,51700.0,15.438,15.508,15.438,15.5017,51700.0
2008-10-17 13:00:00,24.33,24.46,24.32,24.41,115900.0,15.5017,15.5845,15.4953,15.5526,115900.0
2008-10-17 13:05:00,24.41,24.41,24.34,24.35,29200.0,15.5526,15.5526,15.508,15.5144,29200.0
2008-10-17 13:10:00,24.35,24.39,24.29,24.35,38400.0,15.5144,15.5399,15.4762,15.5144,38400.0
2008-10-17 13:15:00,24.35,24.35,24.27,24.32,86100.0,15.5144,15.5144,15.4634,15.4953,86100.0
2008-10-17 13:20:00,24.32,24.44,24.32,24.42,57200.0,15.4953,15.5718,15.4953,15.559,57200.0
2008-10-17 13:25:00,24.41,24.42,24.37,24.38,80000.0,15.5526,15.559,15.5272,15.5335,80000.0
2008-10-17 13:30:00,24.4,24.46,24.38,24.46,57500.0,15.5463,15.5845,15.5335,15.5845,57500.0
2008-10-17 13:35:00,24.46,24.57,24.46,24.57,34000.0,15.5845,15.6546,15.5845,15.6546,34000.0
2008-10-17 13:40:00,24.57,24.65,24.5,24.5,137700.0,15.6546,15.7056,15.61,15.61,137700.0
2008-10-17 13:45:00,24.5,24.53,24.45,24.5,42000.0,15.61,15.6291,15.5781,15.61,42000.0
2008-10-17 13:50:00,24.49,24.54,24.46,24.47,70600.0,15.6036,15.6355,15.5845,15.5909,70600.0
2008-10-17 13:55:00,24.49,24.55,24.48,24.53,61700.0,15.6036,15.6418,15.5972,15.6291,61700.0
2008-10-17 14:00:00,24.53,24.62,24.53,24.57,44300.0,15.6291,15.6864,15.6291,15.6546,44300.0
2008-10-17 14:05:00,24.56,24.62,24.48,24.48,71800.0,15.6482,15.6864,15.5972,15.5972,71800.0
2008-10-17 14:10:00,24.48,24.54,24.45,24.46,66600.0,15.5972,15.6355,15.5781,15.5845,66600.0
2008-10-17 14:15:00,24.45,24.48,24.44,24.46,35700.0,15.5781,15.5972,15.5718,15.5845,35700.0
2008-10-17 14:20:00,24.46,24.48,24.36,24.37,44400.0,15.5845,15.5972,15.5208,15.5272,44400.0
2008-10-17 14:25:00,24.35,24.39,24.34,24.39,28600.0,15.5144,15.5399,15.508,15.5399,28600.0
2008-10-17 14:30:00,24.38,24.44,24.36,24.37,65800.0,15.5335,15.5718,15.5208,15.5272,65800.0
2008-10-17 14:35:00,24.37,24.42,24.24,24.24,56500.0,15.5272,15.559,15.4443,15.4443,56500.0
2008-10-17 14:40:00,24.24,24.25,24.14,24.23,102600.0,15.4443,15.4507,15.3806,15.438,102600.0
2008-10-17 14:45:00,24.22,24.28,24.14,24.26,123700.0,15.4316,15.4698,15.3806,15.4571,123700.0
2008-10-17 14:50:00,24.26,24.28,24.19,24.22,89000.0,15.4571,15.4698,15.4125,15.4316,89000.0
2008-10-17 14:55:00,24.22,24.31,24.2,24.27,51700.0,15.4316,15.4889,15.4188,15.4634,51700.0
2008-10-17 15:00:00,24.28,24.4,24.25,24.32,88400.0,15.4698,15.5463,15.4507,15.4953,88400.0
2008-10-17 15:05:00,24.32,24.37,24.28,24.32,113400.0,15.4953,15.5272,15.4698,15.4953,113400.0
2008-10-17 15:10:00,24.32,24.32,24.15,24.23,129000.0,15.4953,15.4953,15.387,15.438,129000.0
2008-10-17 15:15:00,24.22,24.26,24.12,24.12,95000.0,15.4316,15.4571,15.3679,15.3679,95000.0
2008-10-17 15:20:00,24.12,24.12,23.87,24.01,164800.0,15.3679,15.3679,15.2086,15.2978,164800.0
2008-10-17 15:25:00,24.01,24.11,23.99,24.06,196600.0,15.2978,15.3615,15.285,15.3296,196600.0
2008-10-17 15:30:00,24.08,24.2,24.07,24.09,140000.0,15.3424,15.4188,15.336,15.3488,140000.0
2008-10-17 15:35:00,24.1,24.14,23.87,23.97,217400.0,15.3551,15.3806,15.2086,15.2723,217400.0
2008-10-17 15:40:00,23.98,24.21,23.98,24.19,215900.0,15.2787,15.4252,15.2787,15.4125,215900.0
2008-10-17 15:45:00,24.2,24.2,24.06,24.06,199200.0,15.4188,15.4188,15.3296,15.3296,199200.0
2008-10-17 15:50:00,24.06,24.11,23.93,24.0,111700.0,15.3296,15.3615,15.2468,15.2914,111700.0
2008-10-17 15:55:00,24.01,24.02,23.88,23.9,136100.0,15.2978,15.3042,15.215,15.2277,136100.0
2008-10-20 09:30:00,24.82,24.88,24.02,24.1,147200.0,15.8139,15.8521,15.3042,15.3551,147200.0
2008-10-20 09:35:00,24.13,24.14,24.0,24.11,91900.0,15.3742,15.3806,15.2914,15.3615,91900.0
2008-10-20 09:40:00,24.12,24.15,24.04,24.07,49100.0,15.3679,15.387,15.3169,15.336,49100.0
2008-10-20 09:45:00,24.06,24.13,24.03,24.13,68300.0,15.3296,15.3742,15.3105,15.3742,68300.0
2008-10-20 09:50:00,24.16,24.24,24.16,24.17,105800.0,15.3934,15.4443,15.3934,15.3997,105800.0
2008-10-20 09:55:00,24.16,24.24,24.12,24.23,165300.0,15.3934,15.4443,15.3679,15.438,165300.0
2008-10-20 10:00:00,24.23,24.34,24.23,24.27,161300.0,15.438,15.508,15.438,15.4634,161300.0
2008-10-20 10:05:00,24.29,24.37,24.27,24.36,93500.0,15.4762,15.5272,15.4634,15.5208,93500.0
2008-10-20 10:10:00,24.36,24.41,24.29,24.31,271700.0,15.5208,15.5526,15.4762,15.4889,271700.0
2008-10-20 10:15:00,24.3,24.3,24.25,24.27,379700.0,15.4826,15.4826,15.4507,15.4634,379700.0
2008-10-20 10:20:00,24.26,24.3,24.24,24.25,161700.0,15.4571,15.4826,15.4443,15.4507,161700.0
2008-10-20 10:25:00,24.26,24.29,24.26,24.27,33500.0,15.4571,15.4762,15.4571,15.4634,33500.0
2008-10-20 10:30:00,24.27,24.34,24.27,24.33,113700.0,15.4634,15.508,15.4634,15.5017,113700.0
2008-10-20 10:35:00,24.33,24.34,24.28,24.32,32900.0,15.5017,15.508,15.4698,15.4953,32900.0
2008-10-20 10:40:00,24.33,24.35,24.3,24.33,89100.0,15.5017,15.5144,15.4826,15.5017,89100.0
2008-10-20 10:45:00,24.33,24.37,24.31,24.32,52800.0,15.5017,15.5272,15.4889,15.4953,52800.0
2008-10-20 10:50:00,24.34,24.36,24.18,24.2,165900.0,15.508,15.5208,15.4061,15.4188,165900.0
2008-10-20 10:55:00,24.2,24.23,24.13,24.22,84200.0,15.4188,15.438,15.3742,15.4316,84200.0
2008-10-20 11:00:00,24.22,24.25,24.19,24.2,75100.0,15.4316,15.4507,15.4125,15.4188,75100.0
2008-10-20 11:05:00,24.2,24.23,24.16,24.16,75000.0,15.4188,15.438,15.3934,15.3934,75000.0
2008-10-20 11:10:00,24.14,24.14,24.06,24.13,53100.0,15.3806,15.3806,15.3296,15.3742,53100.0
2008-10-20 11:15:00,24.12,24.19,24.1,24.17,62000.0,15.3679,15.4125,15.3551,15.3997,62000.0
2008-10-20 11:20:00,24.16,24.18,24.14,24.18,61600.0,15.3934,15.4061,15.3806,15.4061,61600.0
2008-10-20 11:25:00,24.19,24.2,24.12,24.2,59600.0,15.4125,15.4188,15.3679,15.4188,59600.0
2008-10-20 11:30:00,24.21,24.24,24.15,24.18,94800.0,15.4252,15.4443,15.387,15.4061,94800.0
2008-10-20 11:35:00,24.18,24.2,24.14,24.16,54900.0,15.4061,15.4188,15.3806,15.3934,54900.0
2008-10-20 11:40:00,24.17,24.24,24.11,24.23,34500.0,15.3997,15.4443,15.3615,15.438,34500.0
2008-10-20 11:45:00,24.25,24.29,24.24,24.26,42100.0,15.4507,15.4762,15.4443,15.4571,42100.0
2008-10-20 11:50:00,24.25,24.28,24.23,24.26,75400.0,15.4507,15.4698,15.438,15.4571,75400.0
2008-10-20 11:55:00,24.27,24.37,24.27,24.32,56000.0,15.4634,15.5272,15.4634,15.4953,56000.0
2008-10-20 12:00:00,24.33,24.34,24.28,24.28,24600.0,15.5017,15.508,15.4698,15.4698,24600.0
2008-10-20 12:05:00,24.27,24.31,24.24,24.26,28800.0,15.4634,15.4889,15.4443,15.4571,28800.0
2008-10-20 12:10:00,24.27,24.31,24.25,24.28,14700.0,15.4634,15.4889,15.4507,15.4698,14700.0
2008-10-20 12:15:00,24.28,24.38,24.28,24.35,39900.0,15.4698,15.5335,15.4698,15.5144,39900.0
2008-10-20 12:20:00,24.35,24.39,24.34,24.35,73800.0,15.5144,15.5399,15.508,15.5144,73800.0
2008-10-20 12:25:00,24.36,24.38,24.32,24.34,73100.0,15.5208,15.5335,15.4953,15.508,73100.0
2008-10-20 12:30:00,24.34,24.4,24.32,24.37,44800.0,15.508,15.5463,15.4953,15.5272,44800.0
2008-10-20 12:35:00,24.34,24.35,24.3,24.31,26300.0,15.508,15.5144,15.4826,15.4889,26300.0
2008-10-20 12:40:00,24.31,24.31,24.26,24.29,97300.0,15.4889,15.4889,15.4571,15.4762,97300.0
2008-10-20 12:45:00,24.27,24.32,24.25,24.31,52100.0,15.4634,15.4953,15.4507,15.4889,52100.0
2008-10-20 12:50:00,24.31,24.31,24.25,24.25,76100.0,15.4889,15.4889,15.4507,15.4507,76100.0
2008-10-20 12:55:00,24.25,24.3,24.25,24.28,61500.0,15.4507,15.4826,15.4507,15.4698,61500.0
2008-10-20 13:00:00,24.29,24.29,24.18,24.18,47700.0,15.4762,15.4762,15.4061,15.4061,47700.0
2008-10-20 13:05:00,24.19,24.26,24.19,24.22,127300.0,15.4125,15.4571,15.4125,15.4316,127300.0
2008-10-20 13:10:00,24.22,24.26,24.22,24.23,14000.0,15.4316,15.4571,15.4316,15.438,14000.0
2008-10-20 13:15:00,24.24,24.3,24.23,24.29,15500.0,15.4443,15.4826,15.438,15.4762,15500.0
2008-10-20 13:20:00,24.29,24.31,24.27,24.29,25200.0,15.4762,15.4889,15.4634,15.4762,25200.0
2008-10-20 13:25:00,24.29,24.36,24.29,24.33,13900.0,15.4762,15.5208,15.4762,15.5017,13900.0
2008-10-20 13:30:00,24.34,24.38,24.33,24.34,30800.0,15.508,15.5335,15.5017,15.508,30800.0
2008-10-20 13:35:00,24.34,24.37,24.3,24.31,34300.0,15.508,15.5272,15.4826,15.4889,34300.0
2008-10-20 13:40:00,24.31,24.35,24.29,24.32,25800.0,15.4889,15.5144,15.4762,15.4953,25800.0
2008-10-20 13:45:00,24.3,24.38,24.29,24.36,28300.0,15.4826,15.5335,15.4762,15.5208,28300.0
2008-10-20 13:50:00,24.34,24.36,24.34,24.36,34400.0,15.508,15.5208,15.508,15.5208,34400.0
2008-10-20 13:55:00,24.37,24.38,24.31,24.32,32600.0,15.5272,15.5335,15.4889,15.4953,32600.0
2008-10-20 14:00:00,24.31,24.4,24.3,24.4,29200.0,15.4889,15.5463,15.4826,15.5463,29200.0
2008-10-20 14:05:00,24.4,24.46,24.39,24.45,30900.0,15.5463,15.5845,15.5399,15.5781,30900.0
2008-10-20 14:10:00,24.44,24.48,24.41,24.41,23500.0,15.5718,15.5972,15.5526,15.5526,23500.0
2008-10-20 14:15:00,24.41,24.43,24.35,24.36,15400.0,15.5526,15.5654,15.5144,15.5208,15400.0
2008-10-20 14:20:00,24.36,24.38,24.3,24.3,49800.0,15.5208,15.5335,15.4826,15.4826,49800.0
2008-10-20 14:25:00,24.3,24.36,24.3,24.33,45500.0,15.4826,15.5208,15.4826,15.5017,45500.0
2008-10-20 14:30:00,24.32,24.33,24.26,24.33,82300.0,15.4953,15.5017,15.4571,15.5017,82300.0
2008-10-20 14:35:00,24.33,24.36,24.32,24.34,62300.0,15.5017,15.5208,15.4953,15.508,62300.0
2008-10-20 14:40:00,24.34,24.44,24.34,24.43,49900.0,15.508,15.5718,15.508,15.5654,49900.0
2008-10-20 14:45:00,24.44,24.44,24.38,24.4,23200.0,15.5718,15.5718,15.5335,15.5463,23200.0
2008-10-20 14:50:00,24.39,24.4,24.36,24.36,32000.0,15.5399,15.5463,15.5208,15.5208,32000.0
2008-10-20 14:55:00,24.38,24.44,24.35,24.44,31700.0,15.5335,15.5718,15.5144,15.5718,31700.0
2008-10-20 15:00:00,24.44,24.49,24.44,24.45,22400.0,15.5718,15.6036,15.5718,15.5781,22400.0
2008-10-20 15:05:00,24.45,24.45,24.33,24.38,67500.0,15.5781,15.5781,15.5017,15.5335,67500.0
2008-10-20 15:10:00,24.37,24.46,24.36,24.43,63500.0,15.5272,15.5845,15.5208,15.5654,63500.0
2008-10-20 15:15:00,24.41,24.46,24.38,24.45,243800.0,15.5526,15.5845,15.5335,15.5781,243800.0
2008-10-20 15:20:00,24.45,24.47,24.39,24.45,67900.0,15.5781,15.5909,15.5399,15.5781,67900.0
2008-10-20 15:25:00,24.43,24.44,24.39,24.42,57900.0,15.5654,15.5718,15.5399,15.559,57900.0
2008-10-20 15:30:00,24.4,24.49,24.36,24.48,81200.0,15.5463,15.6036,15.5208,15.5972,81200.0
2008-10-20 15:35:00,24.47,24.58,24.47,24.55,90900.0,15.5909,15.661,15.5909,15.6418,90900.0
2008-10-20 15:40:00,24.55,24.57,24.5,24.53,82700.0,15.6418,15.6546,15.61,15.6291,82700.0
2008-10-20 15:45:00,24.54,24.57,24.52,24.57,40900.0,15.6355,15.6546,15.6227,15.6546,40900.0
2008-10-20 15:50:00,24.58,24.58,24.55,24.55,19100.0,15.661,15.661,15.6418,15.6418,19100.0
2008-10-20 15:55:00,24.55,24.63,24.55,24.58,85500.0,15.6418,15.6928,15.6418,15.661,85500.0
2008-10-21 09:30:00,24.87,24.87,24.25,24.49,61600.0,15.8457,15.8457,15.4507,15.6036,61600.0
2008-10-21 09:35:00,24.52,24.52,24.47,24.49,14700.0,15.6227,15.6227,15.5909,15.6036,14700.0
2008-10-21 09:40:00,24.52,24.64,24.52,24.63,46600.0,15.6227,15.6992,15.6227,15.6928,46600.0
2008-10-21 09:45:00,24.65,24.65,24.58,24.59,139400.0,15.7056,15.7056,15.661,15.6673,139400.0
2008-10-21 09:50:00,24.58,24.62,24.53,24.62,52900.0,15.661,15.6864,15.6291,15.6864,52900.0
2008-10-21 09:55:00,24.62,24.63,24.58,24.62,35100.0,15.6864,15.6928,15.661,15.6864,35100.0
2008-10-21 10:00:00,24.62,24.69,24.6,24.69,29000.0,15.6864,15.731,15.6737,15.731,29000.0
2008-10-21 10:05:00,24.67,24.68,24.64,24.66,17200.0,15.7183,15.7247,15.6992,15.7119,17200.0
2008-10-21 10:10:00,24.67,24.69,24.63,24.65,135300.0,15.7183,15.731,15.6928,15.7056,135300.0
2008-10-21 10:15:00,24.68,24.76,24.67,24.71,27500.0,15.7247,15.7756,15.7183,15.7438,27500.0
2008-10-21 10:20:00,24.71,24.76,24.7,24.76,31700.0,15.7438,15.7756,15.7374,15.7756,31700.0
2008-10-21 10:25:00,24.75,24.75,24.67,24.69,42200.0,15.7693,15.7693,15.7183,15.731,42200.0
2008-10-21 10:30:00,24.68,24.68,24.61,24.61,77200.0,15.7247,15.7247,15.6801,15.6801,77200.0
2008-10-21 10:35:00,24.62,24.64,24.59,24.62,22300.0,15.6864,15.6992,15.6673,15.6864,22300.0
2008-10-21 10:40:00,24.62,24.71,24.62,24.68,28100.0,15.6864,15.7438,15.6864,15.7247,28100.0
2008-10-21 10:45:00,24.67,24.67,24.64,24.66,56300.0,15.7183,15.7183,15.6992,15.7119,56300.0
2008-10-21 10:50:00,24.68,24.71,24.64,24.69,23400.0,15.7247,15.7438,15.6992,15.731,23400.0
2008-10-21 10:55:00,24.68,24.68,24.63,24.63,13000.0,15.7247,15.7247,15.6928,15.6928,13000.0
2008-10-21 11:00:00,24.62,24.69,24.6,24.69,37800.0,15.6864,15.731,15.6737,15.731,37800.0
2008-10-21 11:05:00,24.7,24.72,24.65,24.67,17300.0,15.7374,15.7502,15.7056,15.7183,17300.0
2008-10-21 11:10:00,24.67,24.7,24.67,24.7,13600.0,15.7183,15.7374,15.7183,15.7374,13600.0
2008-10-21 11:15:00,24.7,24.71,24.67,24.68,18100.0,15.7374,15.7438,15.7183,15.7247,18100.0
2008-10-21 11:20:00,24.68,24.68,24.58,24.58,11500.0,15.7247,15.7247,15.661,15.661,11500.0
2008-10-21 11:25:00,24.58,24.61,24.58,24.6,14000.0,15.661,15.6801,15.661,15.6737,14000.0
2008-10-21 11:30:00,24.6,24.66,24.59,24.66,12800.0,15.6737,15.7119,15.6673,15.7119,12800.0
2008-10-21 11:35:00,24.65,24.66,24.62,24.64,21700.0,15.7056,15.7119,15.6864,15.6992,21700.0
2008-10-21 11:40:00,24.64,24.66,24.62,24.62,103000.0,15.6992,15.7119,15.6864,15.6864,103000.0
2008-10-21 11:45:00,24.61,24.61,24.55,24.57,177600.0,15.6801,15.6801,15.6418,15.6546,177600.0
2008-10-21 11:50:00,24.55,24.55,24.5,24.53,25200.0,15.6418,15.6418,15.61,15.6291,25200.0
2008-10-21 11:55:00,24.55,24.55,24.4,24.42,73000.0,15.6418,15.6418,15.5463,15.559,73000.0
2008-10-21 12:00:00,24.41,24.46,24.38,24.45,69900.0,15.5526,15.5845,15.5335,15.5781,69900.0
2008-10-21 12:05:00,24.45,24.47,24.4,24.43,49900.0,15.5781,15.5909,15.5463,15.5654,49900.0
2008-10-21 12:10:00,24.44,24.46,24.4,24.4,21700.0,15.5718,15.5845,15.5463,15.5463,21700.0
2008-10-21 12:15:00,24.39,24.4,24.36,24.38,40500.0,15.5399,15.5463,15.5208,15.5335,40500.0
2008-10-21 12:20:00,24.39,24.45,24.36,24.45,38800.0,15.5399,15.5781,15.5208,15.5781,38800.0
2008-10-21 12:25:00,24.44,24.47,24.41,24.44,18200.0,15.5718,15.5909,15.5526,15.5718,18200.0
2008-10-21 12:30:00,24.43,24.48,24.42,24.48,24400.0,15.5654,15.5972,15.559,15.5972,24400.0
2008-10-21 12:35:00,24.47,24.5,24.47,24.49,10100.0,15.5909,15.61,15.5909,15.6036,10100.0
2008-10-21 12:40:00,24.49,24.49,24.44,24.47,24600.0,15.6036,15.6036,15.5718,15.5909,24600.0
2008-10-21 12:45:00,24.46,24.48,24.39,24.41,25600.0,15.5845,15.5972,15.5399,15.5526,25600.0
2008-10-21 12:50:00,24.42,24.44,24.37,24.37,53900.0,15.559,15.5718,15.5272,15.5272,53900.0
2008-10-21 12:55:00,24.39,24.41,24.31,24.31,19800.0,15.5399,15.5526,15.4889,15.4889,19800.0
2008-10-21 13:00:00,24.31,24.36,24.3,24.35,54200.0,15.4889,15.5208,15.4826,15.5144,54200.0
2008-10-21 13:05:00,24.34,24.42,24.34,24.39,53900.0,15.508,15.559,15.508,15.5399,53900.0
2008-10-21 13:10:00,24.39,24.4,24.35,24.36,9100.0,15.5399,15.5463,15.5144,15.5208,9100.0
2008-10-21 13:15:00,24.36,24.39,24.36,24.36,11700.0,15.5208,15.5399,15.5208,15.5208,11700.0
2008-10-21 13:20:00,24.37,24.48,24.37,24.44,66000.0,15.5272,15.5972,15.5272,15.5718,66000.0
2008-10-21 13:25:00,24.43,24.45,24.41,24.41,12300.0,15.5654,15.5781,15.5526,15.5526,12300.0
2008-10-21 13:30:00,24.41,24.43,24.36,24.41,31000.0,15.5526,15.5654,15.5208,15.5526,31000.0
2008-10-21 13:35:00,24.41,24.5,24.41,24.48,85600.0,15.5526,15.61,15.5526,15.5972,85600.0
2008-10-21 13:40:00,24.48,24.51,24.45,24.45,39700.0,15.5972,15.6164,15.5781,15.5781,39700.0
2008-10-21 13:45:00,24.46,24.46,24.4,24.44,32300.0,15.5845,15.5845,15.5463,15.5718,32300.0
2008-10-21 13:50:00,24.44,24.45,24.37,24.43,23400.0,15.5718,15.5781,15.5272,15.5654,23400.0
2008-10-21 13:55:00,24.42,24.42,24.34,24.4,20500.0,15.559,15.559,15.508,15.5463,20500.0
2008-10-21 14:00:00,24.42,24.51,24.42,24.49,20100.0,15.559,15.6164,15.559,15.6036,20100.0
2008-10-21 14:05:00,24.49,24.5,24.45,24.45,14300.0,15.6036,15.61,15.5781,15.5781,14300.0
2008-10-21 14:10:00,24.44,24.52,24.44,24.48,29500.0,15.5718,15.6227,15.5718,15.5972,29500.0
2008-10-21 14:15:00,24.47,24.6,24.47,24.56,52400.0,15.5909,15.6737,15.5909,15.6482,52400.0
2008-10-21 14:20:00,24.58,24.61,24.57,24.59,58000.0,15.661,15.6801,15.6546,15.6673,58000.0
2008-10-21 14:25:00,24.59,24.67,24.57,24.65,73600.0,15.6673,15.7183,15.6546,15.7056,73600.0
2008-10-21 14:30:00,24.65,24.68,24.61,24.62,35500.0,15.7056,15.7247,15.6801,15.6864,35500.0
2008-10-21 14:35:00,24.62,24.66,24.61,24.65,32500.0,15.6864,15.7119,15.6801,15.7056,32500.0
2008-10-21 14:40:00,24.64,24.68,24.63,24.67,19200.0,15.6992,15.7247,15.6928,15.7183,19200.0
2008-10-21 14:45:00,24.68,24.74,24.67,24.68,70700.0,15.7247,15.7629,15.7183,15.7247,70700.0
2008-10-21 14:50:00,24.68,24.7,24.62,24.67,121300.0,15.7247,15.7374,15.6864,15.7183,121300.0
2008-10-21 14:55:00,24.67,24.68,24.63,24.65,74200.0,15.7183,15.7247,15.6928,15.7056,74200.0
2008-10-21 15:00:00,24.66,24.73,24.66,24.73,175000.0,15.7119,15.7565,15.7119,15.7565,175000.0
2008-10-21 15:05:00,24.73,24.73,24.64,24.66,113500.0,15.7565,15.7565,15.6992,15.7119,113500.0
2008-10-21 15:10:00,24.66,24.69,24.65,24.67,41800.0,15.7119,15.731,15.7056,15.7183,41800.0
2008-10-21 15:15:00,24.67,24.67,24.56,24.56,53000.0,15.7183,15.7183,15.6482,15.6482,53000.0
2008-10-21 15:20:00,24.56,24.57,24.45,24.48,83100.0,15.6482,15.6546,15.5781,15.5972,83100.0
2008-10-21 15:25:00,24.48,24.52,24.43,24.43,62200.0,15.5972,15.6227,15.5654,15.5654,62200.0
2008-10-21 15:30:00,24.43,24.46,24.33,24.37,116100.0,15.5654,15.5845,15.5017,15.5272,116100.0
2008-10-21 15:35:00,24.37,24.4,24.36,24.38,78300.0,15.5272,15.5463,15.5208,15.5335,78300.0
2008-10-21 15:40:00,24.37,24.48,24.36,24.36,70400.0,15.5272,15.5972,15.5208,15.5208,70400.0
2008-10-21 15:45:00,24.35,24.36,24.2,24.21,93300.0,15.5144,15.5208,15.4188,15.4252,93300.0
2008-10-21 15:50:00,24.22,24.33,24.22,24.31,207500.0,15.4316,15.5017,15.4316,15.4889,207500.0
2008-10-21 15:55:00,24.31,24.31,24.22,24.28,132200.0,15.4889,15.4889,15.4316,15.4698,132200.0
2008-10-22 09:30:00,24.51,24.51,23.87,23.94,43400.0,15.6164,15.6164,15.2086,15.2532,43400.0
2008-10-22 09:35:00,23.96,23.96,23.76,23.77,192700.0,15.2659,15.2659,15.1385,15.1449,192700.0
2008-10-22 09:40:00,23.79,23.81,23.69,23.76,191800.0,15.1576,15.1704,15.0939,15.1385,191800.0
2008-10-22 09:45:00,23.75,23.77,23.67,23.67,261700.0,15.1321,15.1449,15.0812,15.0812,261700.0
2008-10-22 09:50:00,23.65,23.68,23.46,23.51,131300.0,15.0684,15.0875,14.9474,14.9792,131300.0
2008-10-22 09:55:00,23.51,23.55,23.4,23.42,120700.0,14.9792,15.0047,14.9091,14.9219,120700.0
2008-10-22 10:00:00,23.42,23.5,23.31,23.31,176000.0,14.9219,14.9728,14.8518,14.8518,176000.0
2008-10-22 10:05:00,23.3,23.42,23.29,23.39,87800.0,14.8454,14.9219,14.839,14.9028,87800.0
2008-10-22 10:10:00,23.39,23.48,23.39,23.47,93800.0,14.9028,14.9601,14.9028,14.9537,93800.0
2008-10-22 10:15:00,23.48,23.57,23.46,23.52,80400.0,14.9601,15.0174,14.9474,14.9856,80400.0
2008-10-22 10:20:00,23.52,23.56,23.46,23.46,93100.0,14.9856,15.0111,14.9474,14.9474,93100.0
2008-10-22 10:25:00,23.45,23.49,23.38,23.49,735400.0,14.941,14.9665,14.8964,14.9665,735400.0
2008-10-22 10:30:00,23.48,23.55,23.46,23.53,82600.0,14.9601,15.0047,14.9474,14.992,82600.0
2008-10-22 10:35:00,23.51,23.63,23.48,23.62,109900.0,14.9792,15.0557,14.9601,15.0493,109900.0
2008-10-22 10:40:00,23.6,23.67,23.56,23.59,130400.0,15.0366,15.0812,15.0111,15.0302,130400.0
2008-10-22 10:45:00,23.59,23.72,23.55,23.71,79200.0,15.0302,15.113,15.0047,15.1066,79200.0
2008-10-22 10:50:00,23.71,23.77,23.65,23.76,42800.0,15.1066,15.1449,15.0684,15.1385,42800.0
2008-10-22 10:55:00,23.77,23.78,23.72,23.77,24900.0,15.1449,15.1512,15.113,15.1449,24900.0
2008-10-22 11:00:00,23.76,23.77,23.66,23.71,40900.0,15.1385,15.1449,15.0748,15.1066,40900.0
2008-10-22 11:05:00,23.71,23.72,23.62,23.66,36600.0,15.1066,15.113,15.0493,15.0748,36600.0
2008-10-22 11:10:00,23.67,23.76,23.67,23.73,69800.0,15.0812,15.1385,15.0812,15.1194,69800.0
2008-10-22 11:15:00,23.72,23.79,23.7,23.78,51800.0,15.113,15.1576,15.1003,15.1512,51800.0
2008-10-22 11:20:00,23.77,23.77,23.63,23.68,42600.0,15.1449,15.1449,15.0557,15.0875,42600.0
2008-10-22 11:25:00,23.67,23.67,23.59,23.66,70300.0,15.0812,15.0812,15.0302,15.0748,70300.0
2008-10-22 11:30:00,23.66,23.73,23.66,23.69,39400.0,15.0748,15.1194,15.0748,15.0939,39400.0
2008-10-22 11:35:00,23.68,23.71,23.6,23.66,25200.0,15.0875,15.1066,15.0366,15.0748,25200.0
2008-10-22 11:40:00,23.65,23.8,23.63,23.78,42500.0,15.0684,15.164,15.0557,15.1512,42500.0
2008-10-22 11:45:00,23.77,23.85,23.76,23.81,72000.0,15.1449,15.1958,15.1385,15.1704,72000.0
2008-10-22 11:50:00,23.8,23.82,23.74,23.75,33100.0,15.164,15.1767,15.1258,15.1321,33100.0
2008-10-22 11:55:00,23.74,23.79,23.72,23.75,31700.0,15.1258,15.1576,15.113,15.1321,31700.0
2008-10-22 12:00:00,23.74,23.76,23.69,23.71,36000.0,15.1258,15.1385,15.0939,15.1066,36000.0
2008-10-22 12:05:00,23.71,23.79,23.7,23.77,177900.0,15.1066,15.1576,15.1003,15.1449,177900.0
2008-10-22 12:10:00,23.75,23.75,23.67,23.69,23300.0,15.1321,15.1321,15.0812,15.0939,23300.0
2008-10-22 12:15:00,23.68,23.78,23.68,23.76,42100.0,15.0875,15.1512,15.0875,15.1385,42100.0
2008-10-22 12:20:00,23.77,23.86,23.77,23.84,33100.0,15.1449,15.2022,15.1449,15.1895,33100.0
2008-10-22 12:25:00,23.84,23.9,23.82,23.83,34000.0,15.1895,15.2277,15.1767,15.1831,34000.0
2008-10-22 12:30:00,23.83,23.84,23.79,23.82,27300.0,15.1831,15.1895,15.1576,15.1767,27300.0
2008-10-22 12:35:00,23.82,23.84,23.79,23.84,150500.0,15.1767,15.1895,15.1576,15.1895,150500.0
2008-10-22 12:40:00,23.83,23.85,23.82,23.83,49500.0,15.1831,15.1958,15.1767,15.1831,49500.0
2008-10-22 12:45:00,23.84,23.86,23.78,23.8,43600.0,15.1895,15.2022,15.1512,15.164,43600.0
2008-10-22 12:50:00,23.81,23.87,23.81,23.86,34800.0,15.1704,15.2086,15.1704,15.2022,34800.0
2008-10-22 12:55:00,23.86,23.88,23.82,23.84,48200.0,15.2022,15.215,15.1767,15.1895,48200.0
2008-10-22 13:00:00,23.83,23.83,23.7,23.73,102100.0,15.1831,15.1831,15.1003,15.1194,102100.0
2008-10-22 13:05:00,23.73,23.76,23.72,23.74,38400.0,15.1194,15.1385,15.113,15.1258,38400.0
2008-10-22 13:10:00,23.73,23.73,23.65,23.66,35200.0,15.1194,15.1194,15.0684,15.0748,35200.0
2008-10-22 13:15:00,23.66,23.67,23.58,23.64,37600.0,15.0748,15.0812,15.0238,15.062,37600.0
2008-10-22 13:20:00,23.64,23.64,23.55,23.55,46100.0,15.062,15.062,15.0047,15.0047,46100.0
2008-10-22 13:25:00,23.54,23.54,23.48,23.54,48900.0,14.9983,14.9983,14.9601,14.9983,48900.0
2008-10-22 13:30:00,23.54,23.57,23.46,23.49,140400.0,14.9983,15.0174,14.9474,14.9665,140400.0
2008-10-22 13:35:00,23.48,23.49,23.43,23.47,57400.0,14.9601,14.9665,14.9282,14.9537,57400.0
2008-10-22 13:40:00,23.46,23.52,23.45,23.47,35500.0,14.9474,14.9856,14.941,14.9537,35500.0
2008-10-22 13:45:00,23.48,23.57,23.48,23.57,138000.0,14.9601,15.0174,14.9601,15.0174,138000.0
2008-10-22 13:50:00,23.57,23.57,23.48,23.54,44200.0,15.0174,15.0174,14.9601,14.9983,44200.0
2008-10-22 13:55:00,23.54,23.61,23.5,23.58,31500.0,14.9983,15.0429,14.9728,15.0238,31500.0
2008-10-22 14:00:00,23.58,23.63,23.56,23.57,33200.0,15.0238,15.0557,15.0111,15.0174,33200.0
2008-10-22 14:05:00,23.58,23.63,23.55,23.55,45600.0,15.0238,15.0557,15.0047,15.0047,45600.0
2008-10-22 14:10:00,23.55,23.58,23.52,23.57,20000.0,15.0047,15.0238,14.9856,15.0174,20000.0
2008-10-22 14:15:00,23.57,23.63,23.56,23.61,37900.0,15.0174,15.0557,15.0111,15.0429,37900.0
2008-10-22 14:20:00,23.61,23.73,23.6,23.73,41100.0,15.0429,15.1194,15.0366,15.1194,41100.0
2008-10-22 14:25:00,23.73,23.74,23.66,23.71,31300.0,15.1194,15.1258,15.0748,15.1066,31300.0
2008-10-22 14:30:00,23.7,23.7,23.59,23.62,28300.0,15.1003,15.1003,15.0302,15.0493,28300.0
2008-10-22 14:35:00,23.63,23.63,23.57,23.61,40300.0,15.0557,15.0557,15.0174,15.0429,40300.0
2008-10-22 14:40:00,23.6,23.6,23.51,23.53,28000.0,15.0366,15.0366,14.9792,14.992,28000.0
2008-10-22 14:45:00,23.52,23.59,23.52,23.56,75000.0,14.9856,15.0302,14.9856,15.0111,75000.0
2008-10-22 14:50:00,23.56,23.56,23.51,23.53,43800.0,15.0111,15.0111,14.9792,14.992,43800.0
2008-10-22 14:55:00,23.53,23.62,23.51,23.61,40200.0,14.992,15.0493,14.9792,15.0429,40200.0
2008-10-22 15:00:00,23.6,23.67,23.6,23.6,45500.0,15.0366,15.0812,15.0366,15.0366,45500.0
2008-10-22 15:05:00,23.59,23.62,23.54,23.6,51400.0,15.0302,15.0493,14.9983,15.0366,51400.0
2008-10-22 15:10:00,23.61,23.62,23.51,23.51,41500.0,15.0429,15.0493,14.9792,14.9792,41500.0
2008-10-22 15:15:00,23.51,23.54,23.42,23.42,70200.0,14.9792,14.9983,14.9219,14.9219,70200.0
2008-10-22 15:20:00,23.42,23.48,23.42,23.45,43700.0,14.9219,14.9601,14.9219,14.941,43700.0
2008-10-22 15:25:00,23.46,23.52,23.4,23.41,60200.0,14.9474,14.9856,14.9091,14.9155,60200.0
2008-10-22 15:30:00,23.41,23.43,23.27,23.27,139200.0,14.9155,14.9282,14.8263,14.8263,139200.0
2008-10-22 15:35:00,23.29,23.33,23.17,23.19,97100.0,14.839,14.8645,14.7626,14.7753,97100.0
2008-10-22 15:40:00,23.16,23.16,22.98,23.05,242700.0,14.7562,14.7562,14.6415,14.6861,242700.0
2008-10-22 15:45:00,23.04,23.25,22.98,23.2,349400.0,14.6798,14.8136,14.6415,14.7817,349400.0
2008-10-22 15:50:00,23.19,23.45,23.18,23.34,240600.0,14.7753,14.941,14.769,14.8709,240600.0
2008-10-22 15:55:00,23.35,23.5,23.18,23.38,319700.0,14.8773,14.9728,14.769,14.8964,319700.0
2008-10-23 09:30:00,23.5,23.55,23.36,23.44,29800.0,14.9728,15.0047,14.8836,14.9346,29800.0
2008-10-23 09:35:00,23.45,23.53,23.4,23.42,123200.0,14.941,14.992,14.9091,14.9219,123200.0
2008-10-23 09:40:00,23.43,23.49,23.24,23.27,78100.0,14.9282,14.9665,14.8072,14.8263,78100.0
2008-10-23 09:45:00,23.26,23.27,23.07,23.07,118400.0,14.8199,14.8263,14.6989,14.6989,118400.0
2008-10-23 09:50:00,23.07,23.1,22.98,23.05,89200.0,14.6989,14.718,14.6415,14.6861,89200.0
2008-10-23 09:55:00,23.04,23.14,23.03,23.14,105200.0,14.6798,14.7435,14.6734,14.7435,105200.0
2008-10-23 10:00:00,23.14,23.24,23.13,23.18,127400.0,14.7435,14.8072,14.7371,14.769,127400.0
2008-10-23 10:05:00,23.17,23.34,23.17,23.25,112300.0,14.7626,14.8709,14.7626,14.8136,112300.0
2008-10-23 10:10:00,23.24,23.39,23.23,23.34,103500.0,14.8072,14.9028,14.8008,14.8709,103500.0
2008-10-23 10:15:00,23.34,23.34,23.23,23.28,92900.0,14.8709,14.8709,14.8008,14.8327,92900.0
2008-10-23 10:20:00,23.3,23.39,23.26,23.34,77600.0,14.8454,14.9028,14.8199,14.8709,77600.0
2008-10-23 10:25:00,23.32,23.34,23.2,23.27,78500.0,14.8582,14.8709,14.7817,14.8263,78500.0
2008-10-23 10:30:00,23.26,23.39,23.24,23.36,94100.0,14.8199,14.9028,14.8072,14.8836,94100.0
2008-10-23 10:35:00,23.35,23.38,23.27,23.32,56300.0,14.8773,14.8964,14.8263,14.8582,56300.0
2008-10-23 10:40:00,23.33,23.66,23.33,23.66,102900.0,14.8645,15.0748,14.8645,15.0748,102900.0
2008-10-23 10:45:00,23.66,23.74,23.61,23.63,87000.0,15.0748,15.1258,15.0429,15.0557,87000.0
2008-10-23 10:50:00,23.63,23.7,23.6,23.66,102100.0,15.0557,15.1003,15.0366,15.0748,102100.0
2008-10-23 10:55:00,23.65,23.81,23.61,23.81,90200.0,15.0684,15.1704,15.0429,15.1704,90200.0
2008-10-23 11:00:00,23.8,23.85,23.68,23.68,59500.0,15.164,15.1958,15.0875,15.0875,59500.0
2008-10-23 11:05:00,23.68,23.71,23.62,23.68,64100.0,15.0875,15.1066,15.0493,15.0875,64100.0
2008-10-23 11:10:00,23.68,23.76,23.68,23.68,43800.0,15.0875,15.1385,15.0875,15.0875,43800.0
2008-10-23 11:15:00,23.68,23.71,23.58,23.62,45300.0,15.0875,15.1066,15.0238,15.0493,45300.0
2008-10-23 11:20:00,23.62,23.67,23.59,23.65,32500.0,15.0493,15.0812,15.0302,15.0684,32500.0
2008-10-23 11:25:00,23.65,23.65,23.59,23.63,18000.0,15.0684,15.0684,15.0302,15.0557,18000.0
2008-10-23 11:30:00,23.63,23.68,23.62,23.67,34400.0,15.0557,15.0875,15.0493,15.0812,34400.0
2008-10-23 11:35:00,23.66,23.76,23.65,23.75,34000.0,15.0748,15.1385,15.0684,15.1321,34000.0
2008-10-23 11:40:00,23.75,23.75,23.62,23.63,29500.0,15.1321,15.1321,15.0493,15.0557,29500.0
2008-10-23 11:45:00,23.59,23.65,23.58,23.62,49200.0,15.0302,15.0684,15.0238,15.0493,49200.0
2008-10-23 11:50:00,23.6,23.67,23.6,23.62,36400.0,15.0366,15.0812,15.0366,15.0493,36400.0
2008-10-23 11:55:00,23.63,23.64,23.6,23.64,29900.0,15.0557,15.062,15.0366,15.062,29900.0
2008-10-23 12:00:00,23.64,23.64,23.51,23.52,31000.0,15.062,15.062,14.9792,14.9856,31000.0
2008-10-23 12:05:00,23.52,23.52,23.47,23.47,46400.0,14.9856,14.9856,14.9537,14.9537,46400.0
2008-10-23 12:10:00,23.47,23.48,23.44,23.45,28500.0,14.9537,14.9601,14.9346,14.941,28500.0
2008-10-23 12:15:00,23.45,23.47,23.28,23.28,52900.0,14.941,14.9537,14.8327,14.8327,52900.0
2008-10-23 12:20:00,23.26,23.32,23.22,23.24,37800.0,14.8199,14.8582,14.7944,14.8072,37800.0
2008-10-23 12:25:00,23.24,23.28,23.15,23.18,62300.0,14.8072,14.8327,14.7498,14.769,62300.0
2008-10-23 12:30:00,23.19,23.25,23.16,23.17,70900.0,14.7753,14.8136,14.7562,14.7626,70900.0
2008-10-23 12:35:00,23.18,23.24,23.06,23.09,81000.0,14.769,14.8072,14.6925,14.7116,81000.0
2008-10-23 12:40:00,23.09,23.1,23.02,23.1,54000.0,14.7116,14.718,14.667,14.718,54000.0
2008-10-23 12:45:00,23.1,23.22,23.1,23.19,62600.0,14.718,14.7944,14.718,14.7753,62600.0
2008-10-23 12:50:00,23.19,23.26,23.17,23.19,92900.0,14.7753,14.8199,14.7626,14.7753,92900.0
2008-10-23 12:55:00,23.2,23.2,23.03,23.06,119100.0,14.7817,14.7817,14.6734,14.6925,119100.0
2008-10-23 13:00:00,23.05,23.11,22.96,23.0,171700.0,14.6861,14.7244,14.6288,14.6543,171700.0
2008-10-23 13:05:00,22.96,23.11,22.93,23.08,158100.0,14.6288,14.7244,14.6097,14.7052,158100.0
2008-10-23 13:10:00,23.07,23.13,23.04,23.09,145700.0,14.6989,14.7371,14.6798,14.7116,145700.0
2008-10-23 13:15:00,23.09,23.21,23.08,23.13,144300.0,14.7116,14.7881,14.7052,14.7371,144300.0
2008-10-23 13:20:00,23.13,23.13,23.03,23.04,54500.0,14.7371,14.7371,14.6734,14.6798,54500.0
2008-10-23 13:25:00,23.03,23.07,22.92,22.92,106800.0,14.6734,14.6989,14.6033,14.6033,106800.0
2008-10-23 13:30:00,22.93,23.0,22.81,22.81,170200.0,14.6097,14.6543,14.5332,14.5332,170200.0
2008-10-23 13:35:00,22.8,23.02,22.8,22.9,185500.0,14.5268,14.667,14.5268,14.5906,185500.0
2008-10-23 13:40:00,22.91,23.05,22.91,22.98,164600.0,14.5969,14.6861,14.5969,14.6415,164600.0
2008-10-23 13:45:00,22.97,22.99,22.85,22.87,273700.0,14.6352,14.6479,14.5587,14.5714,273700.0
2008-10-23 13:50:00,22.86,22.88,22.77,22.86,100700.0,14.5651,14.5778,14.5077,14.5651,100700.0
2008-10-23 13:55:00,22.85,22.91,22.81,22.87,54900.0,14.5587,14.5969,14.5332,14.5714,54900.0
2008-10-23 14:00:00,22.87,22.87,22.61,22.62,99500.0,14.5714,14.5714,14.4058,14.4122,99500.0
2008-10-23 14:05:00,22.61,22.72,22.6,22.68,115500.0,14.4058,14.4759,14.3994,14.4504,115500.0
2008-10-23 14:10:00,22.68,22.72,22.57,22.6,58000.0,14.4504,14.4759,14.3803,14.3994,58000.0
2008-10-23 14:15:00,22.62,22.69,22.54,22.55,192800.0,14.4122,14.4568,14.3612,14.3676,192800.0
2008-10-23 14:20:00,22.53,22.54,22.48,22.54,196400.0,14.3548,14.3612,14.323,14.3612,196400.0
2008-10-23 14:25:00,22.54,22.68,22.54,22.62,295000.0,14.3612,14.4504,14.3612,14.4122,295000.0
2008-10-23 14:30:00,22.62,22.79,22.56,22.7,328200.0,14.4122,14.5205,14.3739,14.4631,328200.0
2008-10-23 14:35:00,22.69,22.89,22.66,22.89,134800.0,14.4568,14.5842,14.4376,14.5842,134800.0
2008-10-23 14:40:00,22.9,22.91,22.74,22.81,78500.0,14.5906,14.5969,14.4886,14.5332,78500.0
2008-10-23 14:45:00,22.83,22.86,22.59,22.59,82900.0,14.546,14.5651,14.393,14.393,82900.0
2008-10-23 14:50:00,22.58,22.67,22.52,22.55,55400.0,14.3867,14.444,14.3484,14.3676,55400.0
2008-10-23 14:55:00,22.56,22.66,22.47,22.66,124400.0,14.3739,14.4376,14.3166,14.4376,124400.0
2008-10-23 15:00:00,22.66,22.79,22.58,22.74,103800.0,14.4376,14.5205,14.3867,14.4886,103800.0
2008-10-23 15:05:00,22.73,23.02,22.69,23.02,194100.0,14.4822,14.667,14.4568,14.667,194100.0
2008-10-23 15:10:00,23.0,23.2,22.99,23.11,222500.0,14.6543,14.7817,14.6479,14.7244,222500.0
2008-10-23 15:15:00,23.1,23.1,22.92,22.97,234600.0,14.718,14.718,14.6033,14.6352,234600.0
2008-10-23 15:20:00,22.98,23.16,22.94,23.06,206200.0,14.6415,14.7562,14.616,14.6925,206200.0
2008-10-23 15:25:00,23.07,23.1,22.98,23.02,297000.0,14.6989,14.718,14.6415,14.667,297000.0
2008-10-23 15:30:00,23.02,23.06,22.8,22.9,98700.0,14.667,14.6925,14.5268,14.5906,98700.0
2008-10-23 15:35:00,22.91,23.07,22.83,22.83,119400.0,14.5969,14.6989,14.546,14.546,119400.0
2008-10-23 15:40:00,22.83,23.21,22.81,23.21,227500.0,14.546,14.7881,14.5332,14.7881,227500.0
2008-10-23 15:45:00,23.22,23.47,23.2,23.35,247600.0,14.7944,14.9537,14.7817,14.8773,247600.0
2008-10-23 15:50:00,23.45,23.47,23.25,23.25,294200.0,14.941,14.9537,14.8136,14.8136,294200.0
2008-10-23 15:55:00,23.26,23.69,23.26,23.58,141900.0,14.8199,15.0939,14.8199,15.0238,141900.0
2008-10-24 09:30:00,22.25,22.6,22.25,22.47,29300.0,14.1764,14.3994,14.1764,14.3166,29300.0
2008-10-24 09:35:00,22.47,22.65,22.39,22.53,120700.0,14.3166,14.4313,14.2656,14.3548,120700.0
2008-10-24 09:40:00,22.53,22.54,22.33,22.34,63800.0,14.3548,14.3612,14.2274,14.2338,63800.0
2008-10-24 09:45:00,22.35,22.59,22.33,22.59,88600.0,14.2401,14.393,14.2274,14.393,88600.0
2008-10-24 09:50:00,22.59,22.62,22.47,22.58,152900.0,14.393,14.4122,14.3166,14.3867,152900.0
2008-10-24 09:55:00,22.58,22.71,22.55,22.65,121600.0,14.3867,14.4695,14.3676,14.4313,121600.0
2008-10-24 10:00:00,22.65,22.78,22.57,22.66,219400.0,14.4313,14.5141,14.3803,14.4376,219400.0
2008-10-24 10:05:00,22.66,22.68,22.55,22.61,126900.0,14.4376,14.4504,14.3676,14.4058,126900.0
2008-10-24 10:10:00,22.6,22.62,22.5,22.6,108600.0,14.3994,14.4122,14.3357,14.3994,108600.0
2008-10-24 10:15:00,22.61,22.71,22.53,22.7,234100.0,14.4058,14.4695,14.3548,14.4631,234100.0
2008-10-24 10:20:00,22.71,22.77,22.57,22.59,156000.0,14.4695,14.5077,14.3803,14.393,156000.0
2008-10-24 10:25:00,22.58,22.58,22.47,22.55,102700.0,14.3867,14.3867,14.3166,14.3676,102700.0
2008-10-24 10:30:00,22.54,22.59,22.48,22.57,134000.0,14.3612,14.393,14.323,14.3803,134000.0
2008-10-24 10:35:00,22.56,22.64,22.52,22.56,113400.0,14.3739,14.4249,14.3484,14.3739,113400.0
2008-10-24 10:40:00,22.55,22.68,22.5,22.67,102800.0,14.3676,14.4504,14.3357,14.444,102800.0
2008-10-24 10:45:00,22.68,22.71,22.6,22.65,130100.0,14.4504,14.4695,14.3994,14.4313,130100.0
2008-10-24 10:50:00,22.66,22.83,22.66,22.78,70200.0,14.4376,14.546,14.4376,14.5141,70200.0
2008-10-24 10:55:00,22.78,22.86,22.71,22.8,58700.0,14.5141,14.5651,14.4695,14.5268,58700.0
2008-10-24 11:00:00,22.8,22.88,22.76,22.76,104400.0,14.5268,14.5778,14.5014,14.5014,104400.0
2008-10-24 11:05:00,22.77,22.84,22.68,22.69,68200.0,14.5077,14.5523,14.4504,14.4568,68200.0
2008-10-24 11:10:00,22.69,22.7,22.61,22.65,56000.0,14.4568,14.4631,14.4058,14.4313,56000.0
2008-10-24 11:15:00,22.66,22.71,22.62,22.71,57500.0,14.4376,14.4695,14.4122,14.4695,57500.0
2008-10-24 11:20:00,22.7,22.96,22.7,22.87,104800.0,14.4631,14.6288,14.4631,14.5714,104800.0
2008-10-24 11:25:00,22.89,22.92,22.85,22.88,77700.0,14.5842,14.6033,14.5587,14.5778,77700.0
2008-10-24 11:30:00,22.89,22.95,22.81,22.84,78400.0,14.5842,14.6224,14.5332,14.5523,78400.0
2008-10-24 11:35:00,22.84,23.11,22.84,23.09,89000.0,14.5523,14.7244,14.5523,14.7116,89000.0
2008-10-24 11:40:00,23.1,23.1,22.96,23.01,70800.0,14.718,14.718,14.6288,14.6606,70800.0
2008-10-24 11:45:00,23.01,23.01,22.9,22.95,58500.0,14.6606,14.6606,14.5906,14.6224,58500.0
2008-10-24 11:50:00,22.94,22.94,22.8,22.82,105800.0,14.616,14.616,14.5268,14.5396,105800.0
2008-10-24 11:55:00,22.82,22.88,22.82,22.84,39000.0,14.5396,14.5778,14.5396,14.5523,39000.0
2008-10-24 12:00:00,22.84,22.84,22.73,22.82,68600.0,14.5523,14.5523,14.4822,14.5396,68600.0
2008-10-24 12:05:00,22.83,22.87,22.79,22.86,52800.0,14.546,14.5714,14.5205,14.5651,52800.0
2008-10-24 12:10:00,22.85,22.89,22.8,22.87,47500.0,14.5587,14.5842,14.5268,14.5714,47500.0
2008-10-24 12:15:00,22.85,22.85,22.74,22.76,38600.0,14.5587,14.5587,14.4886,14.5014,38600.0
2008-10-24 12:20:00,22.76,22.82,22.64,22.64,40000.0,14.5014,14.5396,14.4249,14.4249,40000.0
2008-10-24 12:25:00,22.63,22.71,22.59,22.59,128400.0,14.4185,14.4695,14.393,14.393,128400.0
2008-10-24 12:30:00,22.58,22.66,22.56,22.63,48300.0,14.3867,14.4376,14.3739,14.4185,48300.0
2008-10-24 12:35:00,22.63,22.7,22.63,22.67,33200.0,14.4185,14.4631,14.4185,14.444,33200.0
2008-10-24 12:40:00,22.65,22.7,22.57,22.63,46600.0,14.4313,14.4631,14.3803,14.4185,46600.0
2008-10-24 12:45:00,22.61,22.67,22.56,22.6,354300.0,14.4058,14.444,14.3739,14.3994,354300.0
2008-10-24 12:50:00,22.6,22.72,22.6,22.67,67300.0,14.3994,14.4759,14.3994,14.444,67300.0
2008-10-24 12:55:00,22.69,22.78,22.68,22.68,34600.0,14.4568,14.5141,14.4504,14.4504,34600.0
2008-10-24 13:00:00,22.71,22.78,22.71,22.73,51200.0,14.4695,14.5141,14.4695,14.4822,51200.0
2008-10-24 13:05:00,22.74,22.79,22.72,22.73,34500.0,14.4886,14.5205,14.4759,14.4822,34500.0
2008-10-24 13:10:00,22.73,22.76,22.7,22.72,34600.0,14.4822,14.5014,14.4631,14.4759,34600.0
2008-10-24 13:15:00,22.72,22.91,22.7,22.88,75400.0,14.4759,14.5969,14.4631,14.5778,75400.0
2008-10-24 13:20:00,22.88,22.91,22.81,22.82,48700.0,14.5778,14.5969,14.5332,14.5396,48700.0
2008-10-24 13:25:00,22.82,22.84,22.73,22.75,63000.0,14.5396,14.5523,14.4822,14.495,63000.0
2008-10-24 13:30:00,22.74,22.74,22.62,22.63,71400.0,14.4886,14.4886,14.4122,14.4185,71400.0
2008-10-24 13:35:00,22.63,22.67,22.56,22.57,39400.0,14.4185,14.444,14.3739,14.3803,39400.0
2008-10-24 13:40:00,22.56,22.6,22.54,22.56,20600.0,14.3739,14.3994,14.3612,14.3739,20600.0
2008-10-24 13:45:00,22.58,22.58,22.43,22.43,55900.0,14.3867,14.3867,14.2911,14.2911,55900.0
2008-10-24 13:50:00,22.43,22.56,22.43,22.5,70600.0,14.2911,14.3739,14.2911,14.3357,70600.0
2008-10-24 13:55:00,22.5,22.59,22.43,22.43,59100.0,14.3357,14.393,14.2911,14.2911,59100.0
2008-10-24 14:00:00,22.43,22.49,22.41,22.44,64800.0,14.2911,14.3293,14.2784,14.2975,64800.0
2008-10-24 14:05:00,22.45,22.5,22.38,22.49,39000.0,14.3038,14.3357,14.2592,14.3293,39000.0
2008-10-24 14:10:00,22.49,22.61,22.49,22.58,125900.0,14.3293,14.4058,14.3293,14.3867,125900.0
2008-10-24 14:15:00,22.59,22.72,22.56,22.71,68200.0,14.393,14.4759,14.3739,14.4695,68200.0
2008-10-24 14:20:00,22.7,22.7,22.58,22.61,68900.0,14.4631,14.4631,14.3867,14.4058,68900.0
2008-10-24 14:25:00,22.61,22.64,22.53,22.63,60800.0,14.4058,14.4249,14.3548,14.4185,60800.0
2008-10-24 14:30:00,22.63,22.87,22.63,22.83,68900.0,14.4185,14.5714,14.4185,14.546,68900.0
2008-10-24 14:35:00,22.83,22.83,22.74,22.79,89900.0,14.546,14.546,14.4886,14.5205,89900.0
2008-10-24 14:40:00,22.78,22.92,22.72,22.75,149700.0,14.5141,14.6033,14.4759,14.495,149700.0
2008-10-24 14:45:00,22.76,22.76,22.61,22.66,107100.0,14.5014,14.5014,14.4058,14.4376,107100.0
2008-10-24 14:50:00,22.66,22.76,22.63,22.72,48100.0,14.4376,14.5014,14.4185,14.4759,48100.0
2008-10-24 14:55:00,22.77,23.0,22.74,22.95,130000.0,14.5077,14.6543,14.4886,14.6224,130000.0
2008-10-24 15:00:00,22.94,23.17,22.92,23.03,215100.0,14.616,14.7626,14.6033,14.6734,215100.0
2008-10-24 15:05:00,23.04,23.04,22.88,22.9,124600.0,14.6798,14.6798,14.5778,14.5906,124600.0
2008-10-24 15:10:00,22.91,23.02,22.79,22.85,119700.0,14.5969,14.667,14.5205,14.5587,119700.0
2008-10-24 15:15:00,22.84,22.88,22.73,22.74,180900.0,14.5523,14.5778,14.4822,14.4886,180900.0
2008-10-24 15:20:00,22.74,23.04,22.72,23.04,323300.0,14.4886,14.6798,14.4759,14.6798,323300.0
2008-10-24 15:25:00,23.05,23.08,22.91,22.99,228900.0,14.6861,14.7052,14.5969,14.6479,228900.0
2008-10-24 15:30:00,23.0,23.0,22.77,22.85,97300.0,14.6543,14.6543,14.5077,14.5587,97300.0
2008-10-24 15:35:00,22.85,22.85,22.66,22.75,125400.0,14.5587,14.5587,14.4376,14.495,125400.0
2008-10-24 15:40:00,22.75,22.9,22.75,22.83,260600.0,14.495,14.5906,14.495,14.546,260600.0
2008-10-24 15:45:00,22.84,23.01,22.8,22.98,138300.0,14.5523,14.6606,14.5268,14.6415,138300.0
2008-10-24 15:50:00,22.96,23.05,22.9,22.98,145700.0,14.6288,14.6861,14.5906,14.6415,145700.0
2008-10-24 15:55:00,22.98,22.98,22.67,22.69,80900.0,14.6415,14.6415,14.444,14.4568,80900.0
2008-10-27 09:30:00,22.15,22.41,22.15,22.27,26600.0,14.1127,14.2784,14.1127,14.1892,26600.0
2008-10-27 09:35:00,22.25,22.39,22.21,22.36,55200.0,14.1764,14.2656,14.1509,14.2465,55200.0
2008-10-27 09:40:00,22.36,22.5,22.34,22.5,75500.0,14.2465,14.3357,14.2338,14.3357,75500.0
2008-10-27 09:45:00,22.51,22.51,22.4,22.45,79100.0,14.3421,14.3421,14.272,14.3038,79100.0
2008-10-27 09:50:00,22.45,22.59,22.44,22.58,34900.0,14.3038,14.393,14.2975,14.3867,34900.0
2008-10-27 09:55:00,22.58,22.65,22.56,22.59,40800.0,14.3867,14.4313,14.3739,14.393,40800.0
2008-10-27 10:00:00,22.6,22.83,22.59,22.81,92800.0,14.3994,14.546,14.393,14.5332,92800.0
2008-10-27 10:05:00,22.8,22.85,22.75,22.79,96600.0,14.5268,14.5587,14.495,14.5205,96600.0
2008-10-27 10:10:00,22.79,22.79,22.7,22.71,47300.0,14.5205,14.5205,14.4631,14.4695,47300.0
2008-10-27 10:15:00,22.69,22.71,22.6,22.61,56600.0,14.4568,14.4695,14.3994,14.4058,56600.0
2008-10-27 10:20:00,22.59,22.69,22.59,22.66,52700.0,14.393,14.4568,14.393,14.4376,52700.0
2008-10-27 10:25:00,22.66,22.78,22.66,22.72,50800.0,14.4376,14.5141,14.4376,14.4759,50800.0
2008-10-27 10:30:00,22.7,22.73,22.6,22.6,35400.0,14.4631,14.4822,14.3994,14.3994,35400.0
2008-10-27 10:35:00,22.59,22.64,22.57,22.6,79300.0,14.393,14.4249,14.3803,14.3994,79300.0
2008-10-27 10:40:00,22.61,22.62,22.53,22.61,65500.0,14.4058,14.4122,14.3548,14.4058,65500.0
2008-10-27 10:45:00,22.6,22.65,22.58,22.64,81200.0,14.3994,14.4313,14.3867,14.4249,81200.0
2008-10-27 10:50:00,22.64,22.7,22.63,22.65,99700.0,14.4249,14.4631,14.4185,14.4313,99700.0
2008-10-27 10:55:00,22.66,22.75,22.66,22.75,183100.0,14.4376,14.495,14.4376,14.495,183100.0
2008-10-27 11:00:00,22.74,22.76,22.67,22.68,70600.0,14.4886,14.5014,14.444,14.4504,70600.0
2008-10-27 11:05:00,22.68,22.82,22.63,22.81,96600.0,14.4504,14.5396,14.4185,14.5332,96600.0
2008-10-27 11:10:00,22.81,22.93,22.76,22.93,261100.0,14.5332,14.6097,14.5014,14.6097,261100.0
2008-10-27 11:15:00,22.95,22.96,22.77,22.77,101900.0,14.6224,14.6288,14.5077,14.5077,101900.0
2008-10-27 11:20:00,22.77,22.8,22.7,22.7,82200.0,14.5077,14.5268,14.4631,14.4631,82200.0
2008-10-27 11:25:00,22.7,22.7,22.61,22.68,38100.0,14.4631,14.4631,14.4058,14.4504,38100.0
2008-10-27 11:30:00,22.68,22.68,22.58,22.61,44500.0,14.4504,14.4504,14.3867,14.4058,44500.0
2008-10-27 11:35:00,22.6,22.67,22.59,22.61,29900.0,14.3994,14.444,14.393,14.4058,29900.0
2008-10-27 11:40:00,22.6,22.69,22.56,22.65,73300.0,14.3994,14.4568,14.3739,14.4313,73300.0
2008-10-27 11:45:00,22.66,22.72,22.65,22.65,31000.0,14.4376,14.4759,14.4313,14.4313,31000.0
2008-10-27 11:50:00,22.65,22.75,22.62,22.7,36400.0,14.4313,14.495,14.4122,14.4631,36400.0
2008-10-27 11:55:00,22.7,22.74,22.65,22.73,56400.0,14.4631,14.4886,14.4313,14.4822,56400.0
2008-10-27 12:00:00,22.73,22.85,22.73,22.82,77200.0,14.4822,14.5587,14.4822,14.5396,77200.0
2008-10-27 12:05:00,22.82,22.91,22.77,22.89,35300.0,14.5396,14.5969,14.5077,14.5842,35300.0
2008-10-27 12:10:00,22.89,22.95,22.89,22.92,37100.0,14.5842,14.6224,14.5842,14.6033,37100.0
2008-10-27 12:15:00,22.9,22.9,22.74,22.76,26400.0,14.5906,14.5906,14.4886,14.5014,26400.0
2008-10-27 12:20:00,22.76,22.78,22.71,22.76,59300.0,14.5014,14.5141,14.4695,14.5014,59300.0
2008-10-27 12:25:00,22.74,22.84,22.71,22.72,37400.0,14.4886,14.5523,14.4695,14.4759,37400.0
2008-10-27 12:30:00,22.72,22.84,22.69,22.84,34300.0,14.4759,14.5523,14.4568,14.5523,34300.0
2008-10-27 12:35:00,22.83,22.87,22.8,22.85,35500.0,14.546,14.5714,14.5268,14.5587,35500.0
2008-10-27 12:40:00,22.85,22.93,22.82,22.85,67500.0,14.5587,14.6097,14.5396,14.5587,67500.0
2008-10-27 12:45:00,22.84,22.85,22.77,22.81,50200.0,14.5523,14.5587,14.5077,14.5332,50200.0
2008-10-27 12:50:00,22.81,22.92,22.8,22.92,55400.0,14.5332,14.6033,14.5268,14.6033,55400.0
2008-10-27 12:55:00,22.92,22.97,22.87,22.97,50200.0,14.6033,14.6352,14.5714,14.6352,50200.0
2008-10-27 13:00:00,22.96,22.97,22.88,22.92,48400.0,14.6288,14.6352,14.5778,14.6033,48400.0
2008-10-27 13:05:00,22.93,22.93,22.84,22.88,33900.0,14.6097,14.6097,14.5523,14.5778,33900.0
2008-10-27 13:10:00,22.87,22.89,22.81,22.86,50500.0,14.5714,14.5842,14.5332,14.5651,50500.0
2008-10-27 13:15:00,22.86,22.89,22.84,22.89,27600.0,14.5651,14.5842,14.5523,14.5842,27600.0
2008-10-27 13:20:00,22.89,22.97,22.87,22.96,35000.0,14.5842,14.6352,14.5714,14.6288,35000.0
2008-10-27 13:25:00,22.96,22.97,22.93,22.97,30300.0,14.6288,14.6352,14.6097,14.6352,30300.0
2008-10-27 13:30:00,22.99,23.0,22.95,22.98,33800.0,14.6479,14.6543,14.6224,14.6415,33800.0
2008-10-27 13:35:00,22.97,22.97,22.93,22.94,20200.0,14.6352,14.6352,14.6097,14.616,20200.0
2008-10-27 13:40:00,22.95,23.04,22.95,23.02,31200.0,14.6224,14.6798,14.6224,14.667,31200.0
2008-10-27 13:45:00,23.03,23.05,22.94,22.98,52200.0,14.6734,14.6861,14.616,14.6415,52200.0
2008-10-27 13:50:00,22.98,22.98,22.91,22.92,36000.0,14.6415,14.6415,14.5969,14.6033,36000.0
2008-10-27 13:55:00,22.91,22.92,22.85,22.85,38500.0,14.5969,14.6033,14.5587,14.5587,38500.0
2008-10-27 14:00:00,22.86,22.87,22.79,22.79,29800.0,14.5651,14.5714,14.5205,14.5205,29800.0
2008-10-27 14:05:00,22.8,22.84,22.77,22.84,30200.0,14.5268,14.5523,14.5077,14.5523,30200.0
2008-10-27 14:10:00,22.84,22.84,22.73,22.75,29900.0,14.5523,14.5523,14.4822,14.495,29900.0
2008-10-27 14:15:00,22.76,22.78,22.73,22.75,23500.0,14.5014,14.5141,14.4822,14.495,23500.0
2008-10-27 14:20:00,22.77,22.79,22.68,22.73,38700.0,14.5077,14.5205,14.4504,14.4822,38700.0
2008-10-27 14:25:00,22.73,22.74,22.63,22.63,124600.0,14.4822,14.4886,14.4185,14.4185,124600.0
2008-10-27 14:30:00,22.61,22.66,22.59,22.59,68000.0,14.4058,14.4376,14.393,14.393,68000.0
2008-10-27 14:35:00,22.59,22.67,22.59,22.63,38400.0,14.393,14.444,14.393,14.4185,38400.0
2008-10-27 14:40:00,22.62,22.75,22.6,22.69,60700.0,14.4122,14.495,14.3994,14.4568,60700.0
2008-10-27 14:45:00,22.69,22.73,22.65,22.65,17100.0,14.4568,14.4822,14.4313,14.4313,17100.0
2008-10-27 14:50:00,22.65,22.67,22.51,22.59,74600.0,14.4313,14.444,14.3421,14.393,74600.0
2008-10-27 14:55:00,22.58,22.59,22.48,22.5,48700.0,14.3867,14.393,14.323,14.3357,48700.0
2008-10-27 15:00:00,22.49,22.56,22.49,22.51,119700.0,14.3293,14.3739,14.3293,14.3421,119700.0
2008-10-27 15:05:00,22.51,22.61,22.51,22.57,57300.0,14.3421,14.4058,14.3421,14.3803,57300.0
2008-10-27 15:10:00,22.57,22.65,22.57,22.63,39100.0,14.3803,14.4313,14.3803,14.4185,39100.0
2008-10-27 15:15:00,22.63,22.68,22.57,22.59,132200.0,14.4185,14.4504,14.3803,14.393,132200.0
2008-10-27 15:20:00,22.59,22.64,22.52,22.54,63400.0,14.393,14.4249,14.3484,14.3612,63400.0
2008-10-27 15:25:00,22.54,22.58,22.48,22.58,49500.0,14.3612,14.3867,14.323,14.3867,49500.0
2008-10-27 15:30:00,22.59,22.7,22.57,22.63,91900.0,14.393,14.4631,14.3803,14.4185,91900.0
2008-10-27 15:35:00,22.63,22.66,22.55,22.65,96200.0,14.4185,14.4376,14.3676,14.4313,96200.0
2008-10-27 15:40:00,22.65,22.65,22.55,22.55,59700.0,14.4313,14.4313,14.3676,14.3676,59700.0
2008-10-27 15:45:00,22.55,22.55,22.47,22.55,89200.0,14.3676,14.3676,14.3166,14.3676,89200.0
2008-10-27 15:50:00,22.56,22.57,22.39,22.39,79600.0,14.3739,14.3803,14.2656,14.2656,79600.0
2008-10-27 15:55:00,22.39,22.39,22.13,22.18,162700.0,14.2656,14.2656,14.1,14.1318,162700.0
2008-10-28 09:30:00,22.81,22.81,22.62,22.65,41400.0,14.5332,14.5332,14.4122,14.4313,41400.0
2008-10-28 09:35:00,22.64,22.65,22.5,22.55,70300.0,14.4249,14.4313,14.3357,14.3676,70300.0
2008-10-28 09:40:00,22.52,22.65,22.52,22.65,89900.0,14.3484,14.4313,14.3484,14.4313,89900.0
2008-10-28 09:45:00,22.65,22.81,22.64,22.76,71700.0,14.4313,14.5332,14.4249,14.5014,71700.0
2008-10-28 09:50:00,22.77,22.83,22.72,22.83,106100.0,14.5077,14.546,14.4759,14.546,106100.0
2008-10-28 09:55:00,22.82,22.86,22.77,22.85,56800.0,14.5396,14.5651,14.5077,14.5587,56800.0
2008-10-28 10:00:00,22.86,22.86,22.63,22.68,144800.0,14.5651,14.5651,14.4185,14.4504,144800.0
2008-10-28 10:05:00,22.69,22.74,22.61,22.67,99500.0,14.4568,14.4886,14.4058,14.444,99500.0
2008-10-28 10:10:00,22.68,22.77,22.64,22.74,42100.0,14.4504,14.5077,14.4249,14.4886,42100.0
2008-10-28 10:15:00,22.73,22.73,22.61,22.62,35800.0,14.4822,14.4822,14.4058,14.4122,35800.0
2008-10-28 10:20:00,22.62,22.68,22.61,22.64,41400.0,14.4122,14.4504,14.4058,14.4249,41400.0
2008-10-28 10:25:00,22.66,22.76,22.65,22.66,77500.0,14.4376,14.5014,14.4313,14.4376,77500.0
2008-10-28 10:30:00,22.65,22.68,22.6,22.63,35100.0,14.4313,14.4504,14.3994,14.4185,35100.0
2008-10-28 10:35:00,22.64,22.7,22.6,22.6,156700.0,14.4249,14.4631,14.3994,14.3994,156700.0
2008-10-28 10:40:00,22.58,22.59,22.49,22.55,153900.0,14.3867,14.393,14.3293,14.3676,153900.0
2008-10-28 10:45:00,22.54,22.57,22.51,22.53,42700.0,14.3612,14.3803,14.3421,14.3548,42700.0
2008-10-28 10:50:00,22.53,22.55,22.4,22.4,64900.0,14.3548,14.3676,14.272,14.272,64900.0
2008-10-28 10:55:00,22.39,22.4,22.26,22.31,60400.0,14.2656,14.272,14.1828,14.2146,60400.0
2008-10-28 11:00:00,22.31,22.35,22.3,22.32,64800.0,14.2146,14.2401,14.2083,14.221,64800.0
2008-10-28 11:05:00,22.33,22.38,22.22,22.22,90000.0,14.2274,14.2592,14.1573,14.1573,90000.0
2008-10-28 11:10:00,22.22,22.33,22.22,22.32,84700.0,14.1573,14.2274,14.1573,14.221,84700.0
2008-10-28 11:15:00,22.33,22.37,22.31,22.36,86100.0,14.2274,14.2529,14.2146,14.2465,86100.0
2008-10-28 11:20:00,22.36,22.38,22.29,22.29,33600.0,14.2465,14.2592,14.2019,14.2019,33600.0
2008-10-28 11:25:00,22.29,22.37,22.28,22.36,42100.0,14.2019,14.2529,14.1955,14.2465,42100.0
2008-10-28 11:30:00,22.35,22.47,22.35,22.47,137100.0,14.2401,14.3166,14.2401,14.3166,137100.0
2008-10-28 11:35:00,22.47,22.5,22.45,22.48,55100.0,14.3166,14.3357,14.3038,14.323,55100.0
2008-10-28 11:40:00,22.47,22.51,22.41,22.47,62000.0,14.3166,14.3421,14.2784,14.3166,62000.0
2008-10-28 11:45:00,22.46,22.46,22.41,22.43,36600.0,14.3102,14.3102,14.2784,14.2911,36600.0
2008-10-28 11:50:00,22.42,22.44,22.38,22.41,25600.0,14.2847,14.2975,14.2592,14.2784,25600.0
2008-10-28 11:55:00,22.42,22.47,22.42,22.44,43500.0,14.2847,14.3166,14.2847,14.2975,43500.0
2008-10-28 12:00:00,22.43,22.44,22.4,22.42,60900.0,14.2911,14.2975,14.272,14.2847,60900.0
2008-10-28 12:05:00,22.43,22.5,22.42,22.5,41000.0,14.2911,14.3357,14.2847,14.3357,41000.0
2008-10-28 12:10:00,22.52,22.53,22.49,22.53,31600.0,14.3484,14.3548,14.3293,14.3548,31600.0
2008-10-28 12:15:00,22.53,22.57,22.52,22.55,25100.0,14.3548,14.3803,14.3484,14.3676,25100.0
2008-10-28 12:20:00,22.55,22.55,22.5,22.53,30100.0,14.3676,14.3676,14.3357,14.3548,30100.0
2008-10-28 12:25:00,22.53,22.53,22.49,22.51,34700.0,14.3548,14.3548,14.3293,14.3421,34700.0
2008-10-28 12:30:00,22.51,22.58,22.48,22.55,45800.0,14.3421,14.3867,14.323,14.3676,45800.0
2008-10-28 12:35:00,22.56,22.59,22.52,22.53,52100.0,14.3739,14.393,14.3484,14.3548,52100.0
2008-10-28 12:40:00,22.54,22.62,22.53,22.61,26300.0,14.3612,14.4122,14.3548,14.4058,26300.0
2008-10-28 12:45:00,22.61,22.66,22.61,22.64,20000.0,14.4058,14.4376,14.4058,14.4249,20000.0
2008-10-28 12:50:00,22.65,22.7,22.62,22.62,99100.0,14.4313,14.4631,14.4122,14.4122,99100.0
2008-10-28 12:55:00,22.61,22.67,22.61,22.67,43600.0,14.4058,14.444,14.4058,14.444,43600.0
2008-10-28 13:00:00,22.66,22.66,22.63,22.65,15800.0,14.4376,14.4376,14.4185,14.4313,15800.0
2008-10-28 13:05:00,22.65,22.78,22.65,22.74,47400.0,14.4313,14.5141,14.4313,14.4886,47400.0
2008-10-28 13:10:00,22.75,22.81,22.74,22.78,23800.0,14.495,14.5332,14.4886,14.5141,23800.0
2008-10-28 13:15:00,22.76,22.78,22.74,22.76,7300.0,14.5014,14.5141,14.4886,14.5014,7300.0
2008-10-28 13:20:00,22.76,22.82,22.76,22.79,12800.0,14.5014,14.5396,14.5014,14.5205,12800.0
2008-10-28 13:25:00,22.78,22.78,22.74,22.76,10000.0,14.5141,14.5141,14.4886,14.5014,10000.0
2008-10-28 13:30:00,22.76,22.77,22.73,22.75,12500.0,14.5014,14.5077,14.4822,14.495,12500.0
2008-10-28 13:35:00,22.75,22.75,22.69,22.72,12900.0,14.495,14.495,14.4568,14.4759,12900.0
2008-10-28 13:40:00,22.72,22.77,22.7,22.73,16600.0,14.4759,14.5077,14.4631,14.4822,16600.0
2008-10-28 13:45:00,22.72,22.75,22.71,22.73,12200.0,14.4759,14.495,14.4695,14.4822,12200.0
2008-10-28 13:50:00,22.71,22.72,22.64,22.67,19500.0,14.4695,14.4759,14.4249,14.444,19500.0
2008-10-28 13:55:00,22.66,22.67,22.58,22.64,35100.0,14.4376,14.444,14.3867,14.4249,35100.0
2008-10-28 14:00:00,22.63,22.68,22.62,22.66,37400.0,14.4185,14.4504,14.4122,14.4376,37400.0
2008-10-28 14:05:00,22.66,22.7,22.66,22.68,40400.0,14.4376,14.4631,14.4376,14.4504,40400.0
2008-10-28 14:10:00,22.67,22.8,22.67,22.8,67400.0,14.444,14.5268,14.444,14.5268,67400.0
2008-10-28 14:15:00,22.8,22.81,22.76,22.78,18200.0,14.5268,14.5332,14.5014,14.5141,18200.0
2008-10-28 14:20:00,22.78,22.9,22.78,22.89,92100.0,14.5141,14.5906,14.5141,14.5842,92100.0
2008-10-28 14:25:00,22.91,22.98,22.89,22.98,24200.0,14.5969,14.6415,14.5842,14.6415,24200.0
2008-10-28 14:30:00,22.98,23.12,22.98,23.09,32200.0,14.6415,14.7307,14.6415,14.7116,32200.0
2008-10-28 14:35:00,23.09,23.09,23.03,23.05,23600.0,14.7116,14.7116,14.6734,14.6861,23600.0
2008-10-28 14:40:00,23.06,23.22,23.05,23.21,33100.0,14.6925,14.7944,14.6861,14.7881,33100.0
2008-10-28 14:45:00,23.22,23.27,23.19,23.25,46300.0,14.7944,14.8263,14.7753,14.8136,46300.0
2008-10-28 14:50:00,23.25,23.39,23.24,23.39,70100.0,14.8136,14.9028,14.8072,14.9028,70100.0
2008-10-28 14:55:00,23.39,23.49,23.37,23.37,77400.0,14.9028,14.9665,14.89,14.89,77400.0
2008-10-28 15:00:00,23.39,23.42,23.35,23.4,51000.0,14.9028,14.9219,14.8773,14.9091,51000.0
2008-10-28 15:05:00,23.4,23.4,23.27,23.28,42300.0,14.9091,14.9091,14.8263,14.8327,42300.0
2008-10-28 15:10:00,23.29,23.4,23.29,23.38,44900.0,14.839,14.9091,14.839,14.8964,44900.0
2008-10-28 15:15:00,23.4,23.49,23.34,23.48,45000.0,14.9091,14.9665,14.8709,14.9601,45000.0
2008-10-28 15:20:00,23.48,23.74,23.48,23.65,106100.0,14.9601,15.1258,14.9601,15.0684,106100.0
2008-10-28 15:25:00,23.64,23.75,23.58,23.71,57200.0,15.062,15.1321,15.0238,15.1066,57200.0
2008-10-28 15:30:00,23.7,23.7,23.56,23.68,104600.0,15.1003,15.1003,15.0111,15.0875,104600.0
2008-10-28 15:35:00,23.69,23.86,23.67,23.73,152100.0,15.0939,15.2022,15.0812,15.1194,152100.0
2008-10-28 15:40:00,23.74,23.83,23.72,23.8,129400.0,15.1258,15.1831,15.113,15.164,129400.0
2008-10-28 15:45:00,23.8,23.84,23.73,23.83,106100.0,15.164,15.1895,15.1194,15.1831,106100.0
2008-10-28 15:50:00,23.84,23.87,23.81,23.85,108300.0,15.1895,15.2086,15.1704,15.1958,108300.0
2008-10-28 15:55:00,23.85,24.2,23.85,24.2,219100.0,15.1958,15.4188,15.1958,15.4188,219100.0
2008-10-29 09:30:00,24.22,24.22,24.01,24.07,81800.0,15.4316,15.4316,15.2978,15.336,81800.0
2008-10-29 09:35:00,24.06,24.06,23.91,23.93,34900.0,15.3296,15.3296,15.2341,15.2468,34900.0
2008-10-29 09:40:00,23.93,24.02,23.92,24.01,30500.0,15.2468,15.3042,15.2404,15.2978,30500.0
2008-10-29 09:45:00,24.01,24.02,23.9,23.94,58400.0,15.2978,15.3042,15.2277,15.2532,58400.0
2008-10-29 09:50:00,23.95,23.95,23.83,23.87,46400.0,15.2596,15.2596,15.1831,15.2086,46400.0
2008-10-29 09:55:00,23.87,23.95,23.86,23.87,98400.0,15.2086,15.2596,15.2022,15.2086,98400.0
2008-10-29 10:00:00,23.87,23.88,23.79,23.86,72900.0,15.2086,15.215,15.1576,15.2022,72900.0
2008-10-29 10:05:00,23.87,23.96,23.87,23.96,70400.0,15.2086,15.2659,15.2086,15.2659,70400.0
2008-10-29 10:10:00,23.97,24.02,23.92,24.02,41000.0,15.2723,15.3042,15.2404,15.3042,41000.0
2008-10-29 10:15:00,24.01,24.07,24.01,24.02,55100.0,15.2978,15.336,15.2978,15.3042,55100.0
2008-10-29 10:20:00,24.01,24.08,24.0,24.04,45200.0,15.2978,15.3424,15.2914,15.3169,45200.0
2008-10-29 10:25:00,24.02,24.08,24.01,24.02,35700.0,15.3042,15.3424,15.2978,15.3042,35700.0
2008-10-29 10:30:00,24.03,24.04,23.98,23.99,32900.0,15.3105,15.3169,15.2787,15.285,32900.0
2008-10-29 10:35:00,24.0,24.01,23.93,23.98,60800.0,15.2914,15.2978,15.2468,15.2787,60800.0
2008-10-29 10:40:00,23.98,23.99,23.94,23.95,41800.0,15.2787,15.285,15.2532,15.2596,41800.0
2008-10-29 10:45:00,23.94,23.97,23.92,23.93,53100.0,15.2532,15.2723,15.2404,15.2468,53100.0
2008-10-29 10:50:00,23.93,23.97,23.88,23.88,23200.0,15.2468,15.2723,15.215,15.215,23200.0
2008-10-29 10:55:00,23.88,23.9,23.87,23.87,30900.0,15.215,15.2277,15.2086,15.2086,30900.0
2008-10-29 11:00:00,23.87,23.89,23.85,23.88,29000.0,15.2086,15.2213,15.1958,15.215,29000.0
2008-10-29 11:05:00,23.88,23.92,23.87,23.9,15300.0,15.215,15.2404,15.2086,15.2277,15300.0
2008-10-29 11:10:00,23.9,23.9,23.85,23.89,76100.0,15.2277,15.2277,15.1958,15.2213,76100.0
2008-10-29 11:15:00,23.89,23.94,23.83,23.94,36500.0,15.2213,15.2532,15.1831,15.2532,36500.0
2008-10-29 11:20:00,23.95,23.97,23.92,23.94,27100.0,15.2596,15.2723,15.2404,15.2532,27100.0
2008-10-29 11:25:00,23.93,23.95,23.9,23.93,36400.0,15.2468,15.2596,15.2277,15.2468,36400.0
2008-10-29 11:30:00,23.93,23.95,23.87,23.92,18600.0,15.2468,15.2596,15.2086,15.2404,18600.0
2008-10-29 11:35:00,23.92,23.94,23.91,23.93,40700.0,15.2404,15.2532,15.2341,15.2468,40700.0
2008-10-29 11:40:00,23.94,23.94,23.87,23.89,45100.0,15.2532,15.2532,15.2086,15.2213,45100.0
2008-10-29 11:45:00,23.88,23.93,23.87,23.92,19600.0,15.215,15.2468,15.2086,15.2404,19600.0
2008-10-29 11:50:00,23.92,23.97,23.9,23.96,39000.0,15.2404,15.2723,15.2277,15.2659,39000.0
2008-10-29 11:55:00,23.96,23.98,23.94,23.97,110800.0,15.2659,15.2787,15.2532,15.2723,110800.0
2008-10-29 12:00:00,23.98,24.0,23.97,23.98,46300.0,15.2787,15.2914,15.2723,15.2787,46300.0
2008-10-29 12:05:00,23.98,24.01,23.95,23.99,38500.0,15.2787,15.2978,15.2596,15.285,38500.0
2008-10-29 12:10:00,23.98,23.98,23.96,23.96,22100.0,15.2787,15.2787,15.2659,15.2659,22100.0
2008-10-29 12:15:00,23.97,23.97,23.92,23.94,13600.0,15.2723,15.2723,15.2404,15.2532,13600.0
2008-10-29 12:20:00,23.93,24.02,23.93,24.01,28900.0,15.2468,15.3042,15.2468,15.2978,28900.0
2008-10-29 12:25:00,24.01,24.05,24.01,24.04,150200.0,15.2978,15.3233,15.2978,15.3169,150200.0
2008-10-29 12:30:00,24.04,24.13,24.04,24.13,254600.0,15.3169,15.3742,15.3169,15.3742,254600.0
2008-10-29 12:35:00,24.13,24.22,24.13,24.14,36300.0,15.3742,15.4316,15.3742,15.3806,36300.0
2008-10-29 12:40:00,24.14,24.14,24.06,24.06,31400.0,15.3806,15.3806,15.3296,15.3296,31400.0
2008-10-29 12:45:00,24.06,24.13,24.06,24.13,20200.0,15.3296,15.3742,15.3296,15.3742,20200.0
2008-10-29 12:50:00,24.13,24.14,24.1,24.1,16800.0,15.3742,15.3806,15.3551,15.3551,16800.0
2008-10-29 12:55:00,24.09,24.13,24.08,24.08,30600.0,15.3488,15.3742,15.3424,15.3424,30600.0
2008-10-29 13:00:00,24.09,24.13,24.06,24.09,23300.0,15.3488,15.3742,15.3296,15.3488,23300.0
2008-10-29 13:05:00,24.09,24.12,24.06,24.07,16900.0,15.3488,15.3679,15.3296,15.336,16900.0
2008-10-29 13:10:00,24.08,24.09,24.05,24.09,17200.0,15.3424,15.3488,15.3233,15.3488,17200.0
2008-10-29 13:15:00,24.09,24.11,24.08,24.11,12500.0,15.3488,15.3615,15.3424,15.3615,12500.0
2008-10-29 13:20:00,24.1,24.19,24.09,24.19,27800.0,15.3551,15.4125,15.3488,15.4125,27800.0
2008-10-29 13:25:00,24.19,24.22,24.15,24.16,18800.0,15.4125,15.4316,15.387,15.3934,18800.0
2008-10-29 13:30:00,24.16,24.26,24.16,24.26,40300.0,15.3934,15.4571,15.3934,15.4571,40300.0
2008-10-29 13:35:00,24.25,24.3,24.25,24.26,64100.0,15.4507,15.4826,15.4507,15.4571,64100.0
2008-10-29 13:40:00,24.26,24.28,24.22,24.22,72600.0,15.4571,15.4698,15.4316,15.4316,72600.0
2008-10-29 13:45:00,24.22,24.26,24.21,24.22,51400.0,15.4316,15.4571,15.4252,15.4316,51400.0
2008-10-29 13:50:00,24.21,24.3,24.21,24.29,38300.0,15.4252,15.4826,15.4252,15.4762,38300.0
2008-10-29 13:55:00,24.29,24.3,24.17,24.19,114500.0,15.4762,15.4826,15.3997,15.4125,114500.0
2008-10-29 14:00:00,24.19,24.23,24.16,24.16,89000.0,15.4125,15.438,15.3934,15.3934,89000.0
2008-10-29 14:05:00,24.15,24.16,24.09,24.13,61500.0,15.387,15.3934,15.3488,15.3742,61500.0
2008-10-29 14:10:00,24.12,24.23,24.11,24.18,84500.0,15.3679,15.438,15.3615,15.4061,84500.0
2008-10-29 14:15:00,24.16,24.23,23.92,24.13,122200.0,15.3934,15.438,15.2404,15.3742,122200.0
2008-10-29 14:20:00,24.1,24.2,23.91,23.96,273000.0,15.3551,15.4188,15.2341,15.2659,273000.0
2008-10-29 14:25:00,23.95,24.05,23.87,23.99,325700.0,15.2596,15.3233,15.2086,15.285,325700.0
2008-10-29 14:30:00,24.0,24.0,23.78,23.81,150900.0,15.2914,15.2914,15.1512,15.1704,150900.0
2008-10-29 14:35:00,23.82,23.95,23.81,23.95,165200.0,15.1767,15.2596,15.1704,15.2596,165200.0
2008-10-29 14:40:00,23.95,24.01,23.91,23.95,237600.0,15.2596,15.2978,15.2341,15.2596,237600.0
2008-10-29 14:45:00,23.95,24.03,23.89,24.02,482200.0,15.2596,15.3105,15.2213,15.3042,482200.0
2008-10-29 14:50:00,24.0,24.0,23.84,23.85,167400.0,15.2914,15.2914,15.1895,15.1958,167400.0
2008-10-29 14:55:00,23.87,24.04,23.87,24.0,104100.0,15.2086,15.3169,15.2086,15.2914,104100.0
2008-10-29 15:00:00,24.0,24.03,23.89,23.94,169100.0,15.2914,15.3105,15.2213,15.2532,169100.0
2008-10-29 15:05:00,23.94,24.03,23.9,23.98,141600.0,15.2532,15.3105,15.2277,15.2787,141600.0
2008-10-29 15:10:00,23.97,24.17,23.95,24.16,108500.0,15.2723,15.3997,15.2596,15.3934,108500.0
2008-10-29 15:15:00,24.16,24.36,24.14,24.36,129700.0,15.3934,15.5208,15.3806,15.5208,129700.0
2008-10-29 15:20:00,24.36,24.54,24.36,24.5,234500.0,15.5208,15.6355,15.5208,15.61,234500.0
2008-10-29 15:25:00,24.51,24.59,24.45,24.45,98800.0,15.6164,15.6673,15.5781,15.5781,98800.0
2008-10-29 15:30:00,24.45,24.56,24.38,24.38,243000.0,15.5781,15.6482,15.5335,15.5335,243000.0
2008-10-29 15:35:00,24.36,24.44,24.35,24.4,117300.0,15.5208,15.5718,15.5144,15.5463,117300.0
2008-10-29 15:40:00,24.4,24.51,24.4,24.47,153800.0,15.5463,15.6164,15.5463,15.5909,153800.0
2008-10-29 15:45:00,24.45,24.64,24.44,24.59,139700.0,15.5781,15.6992,15.5718,15.6673,139700.0
2008-10-29 15:50:00,24.58,24.6,24.03,24.08,181900.0,15.661,15.6737,15.3105,15.3424,181900.0
2008-10-29 15:55:00,24.06,24.13,23.49,23.56,291500.0,15.3296,15.3742,14.9665,15.0111,291500.0
2008-10-30 09:30:00,23.83,24.48,23.83,24.29,69100.0,15.1831,15.5972,15.1831,15.4762,69100.0
2008-10-30 09:35:00,24.29,24.33,24.23,24.26,22100.0,15.4762,15.5017,15.438,15.4571,22100.0
2008-10-30 09:40:00,24.23,24.26,24.19,24.26,67400.0,15.438,15.4571,15.4125,15.4571,67400.0
2008-10-30 09:45:00,24.26,24.42,24.26,24.39,62000.0,15.4571,15.559,15.4571,15.5399,62000.0
2008-10-30 09:50:00,24.39,24.4,24.32,24.34,148500.0,15.5399,15.5463,15.4953,15.508,148500.0
2008-10-30 09:55:00,24.34,24.36,24.27,24.29,40200.0,15.508,15.5208,15.4634,15.4762,40200.0
2008-10-30 10:00:00,24.28,24.35,24.26,24.34,36100.0,15.4698,15.5144,15.4571,15.508,36100.0
2008-10-30 10:05:00,24.35,24.4,24.33,24.34,37900.0,15.5144,15.5463,15.5017,15.508,37900.0
2008-10-30 10:10:00,24.36,24.4,24.3,24.32,35100.0,15.5208,15.5463,15.4826,15.4953,35100.0
2008-10-30 10:15:00,24.32,24.33,24.23,24.24,20300.0,15.4953,15.5017,15.438,15.4443,20300.0
2008-10-30 10:20:00,24.24,24.28,24.18,24.26,30000.0,15.4443,15.4698,15.4061,15.4571,30000.0
2008-10-30 10:25:00,24.28,24.29,24.18,24.18,19800.0,15.4698,15.4762,15.4061,15.4061,19800.0
2008-10-30 10:30:00,24.19,24.23,24.14,24.22,27500.0,15.4125,15.438,15.3806,15.4316,27500.0
2008-10-30 10:35:00,24.22,24.23,24.13,24.16,37800.0,15.4316,15.438,15.3742,15.3934,37800.0
2008-10-30 10:40:00,24.17,24.17,24.02,24.07,37200.0,15.3997,15.3997,15.3042,15.336,37200.0
2008-10-30 10:45:00,24.08,24.12,24.06,24.08,50400.0,15.3424,15.3679,15.3296,15.3424,50400.0
2008-10-30 10:50:00,24.08,24.13,24.06,24.11,57700.0,15.3424,15.3742,15.3296,15.3615,57700.0
2008-10-30 10:55:00,24.12,24.13,24.07,24.08,50800.0,15.3679,15.3742,15.336,15.3424,50800.0
2008-10-30 11:00:00,24.07,24.2,24.07,24.17,57800.0,15.336,15.4188,15.336,15.3997,57800.0
2008-10-30 11:05:00,24.18,24.18,24.13,24.15,33000.0,15.4061,15.4061,15.3742,15.387,33000.0
2008-10-30 11:10:00,24.16,24.21,24.13,24.2,29200.0,15.3934,15.4252,15.3742,15.4188,29200.0
2008-10-30 11:15:00,24.21,24.22,24.05,24.08,31000.0,15.4252,15.4316,15.3233,15.3424,31000.0
2008-10-30 11:20:00,24.09,24.1,24.05,24.06,33400.0,15.3488,15.3551,15.3233,15.3296,33400.0
2008-10-30 11:25:00,24.05,24.05,23.96,23.99,44700.0,15.3233,15.3233,15.2659,15.285,44700.0
2008-10-30 11:30:00,24.01,24.06,23.96,23.97,45400.0,15.2978,15.3296,15.2659,15.2723,45400.0
2008-10-30 11:35:00,23.97,24.01,23.91,24.0,93000.0,15.2723,15.2978,15.2341,15.2914,93000.0
2008-10-30 11:40:00,24.01,24.04,23.96,24.02,169300.0,15.2978,15.3169,15.2659,15.3042,169300.0
2008-10-30 11:45:00,24.02,24.03,23.89,23.94,47400.0,15.3042,15.3105,15.2213,15.2532,47400.0
2008-10-30 11:50:00,23.94,23.95,23.81,23.85,141400.0,15.2532,15.2596,15.1704,15.1958,141400.0
2008-10-30 11:55:00,23.85,23.91,23.84,23.87,177700.0,15.1958,15.2341,15.1895,15.2086,177700.0
2008-10-30 12:00:00,23.86,23.94,23.85,23.94,170200.0,15.2022,15.2532,15.1958,15.2532,170200.0
2008-10-30 12:05:00,23.94,23.96,23.89,23.93,134800.0,15.2532,15.2659,15.2213,15.2468,134800.0
2008-10-30 12:10:00,23.93,23.95,23.88,23.94,204100.0,15.2468,15.2596,15.215,15.2532,204100.0
2008-10-30 12:15:00,23.94,23.95,23.88,23.93,115100.0,15.2532,15.2596,15.215,15.2468,115100.0
2008-10-30 12:20:00,23.93,23.97,23.92,23.93,67600.0,15.2468,15.2723,15.2404,15.2468,67600.0
2008-10-30 12:25:00,23.93,23.93,23.86,23.9,51200.0,15.2468,15.2468,15.2022,15.2277,51200.0
2008-10-30 12:30:00,23.93,24.08,23.91,24.06,188200.0,15.2468,15.3424,15.2341,15.3296,188200.0
2008-10-30 12:35:00,24.06,24.07,23.99,23.99,31400.0,15.3296,15.336,15.285,15.285,31400.0
2008-10-30 12:40:00,24.0,24.04,23.99,24.04,22200.0,15.2914,15.3169,15.285,15.3169,22200.0
2008-10-30 12:45:00,24.04,24.08,24.01,24.07,22700.0,15.3169,15.3424,15.2978,15.336,22700.0
2008-10-30 12:50:00,24.08,24.09,24.03,24.05,24500.0,15.3424,15.3488,15.3105,15.3233,24500.0
2008-10-30 12:55:00,24.05,24.05,23.96,23.98,24600.0,15.3233,15.3233,15.2659,15.2787,24600.0
2008-10-30 13:00:00,23.98,24.02,23.95,24.02,26100.0,15.2787,15.3042,15.2596,15.3042,26100.0
2008-10-30 13:05:00,24.02,24.09,24.01,24.08,31700.0,15.3042,15.3488,15.2978,15.3424,31700.0
2008-10-30 13:10:00,24.09,24.15,24.06,24.14,28000.0,15.3488,15.387,15.3296,15.3806,28000.0
2008-10-30 13:15:00,24.15,24.18,24.11,24.14,20400.0,15.387,15.4061,15.3615,15.3806,20400.0
2008-10-30 13:20:00,24.15,24.15,24.09,24.09,53300.0,15.387,15.387,15.3488,15.3488,53300.0
2008-10-30 13:25:00,24.1,24.13,24.01,24.01,30000.0,15.3551,15.3742,15.2978,15.2978,30000.0
2008-10-30 13:30:00,24.01,24.05,24.0,24.02,14100.0,15.2978,15.3233,15.2914,15.3042,14100.0
2008-10-30 13:35:00,24.03,24.1,24.0,24.08,20400.0,15.3105,15.3551,15.2914,15.3424,20400.0
2008-10-30 13:40:00,24.07,24.08,23.93,23.95,47800.0,15.336,15.3424,15.2468,15.2596,47800.0
2008-10-30 13:45:00,23.95,24.0,23.95,24.0,34900.0,15.2596,15.2914,15.2596,15.2914,34900.0
2008-10-30 13:50:00,23.99,24.05,23.99,24.02,43900.0,15.285,15.3233,15.285,15.3042,43900.0
2008-10-30 13:55:00,24.03,24.12,24.02,24.08,32500.0,15.3105,15.3679,15.3042,15.3424,32500.0
2008-10-30 14:00:00,24.08,24.12,24.06,24.08,51300.0,15.3424,15.3679,15.3296,15.3424,51300.0
2008-10-30 14:05:00,24.07,24.15,24.06,24.12,52700.0,15.336,15.387,15.3296,15.3679,52700.0
2008-10-30 14:10:00,24.11,24.16,24.07,24.09,26600.0,15.3615,15.3934,15.336,15.3488,26600.0
2008-10-30 14:15:00,24.09,24.09,23.99,24.04,64600.0,15.3488,15.3488,15.285,15.3169,64600.0
2008-10-30 14:20:00,24.04,24.2,24.02,24.2,41200.0,15.3169,15.4188,15.3042,15.4188,41200.0
2008-10-30 14:25:00,24.2,24.26,24.17,24.19,68800.0,15.4188,15.4571,15.3997,15.4125,68800.0
2008-10-30 14:30:00,24.2,24.22,24.13,24.2,51700.0,15.4188,15.4316,15.3742,15.4188,51700.0
2008-10-30 14:35:00,24.22,24.27,24.16,24.2,88500.0,15.4316,15.4634,15.3934,15.4188,88500.0
2008-10-30 14:40:00,24.21,24.25,24.16,24.17,51500.0,15.4252,15.4507,15.3934,15.3997,51500.0
2008-10-30 14:45:00,24.17,24.25,24.14,24.25,38700.0,15.3997,15.4507,15.3806,15.4507,38700.0
2008-10-30 14:50:00,24.25,24.26,24.17,24.17,74600.0,15.4507,15.4571,15.3997,15.3997,74600.0
2008-10-30 14:55:00,24.15,24.18,24.11,24.18,47600.0,15.387,15.4061,15.3615,15.4061,47600.0
2008-10-30 15:00:00,24.19,24.24,24.16,24.23,41600.0,15.4125,15.4443,15.3934,15.438,41600.0
2008-10-30 15:05:00,24.22,24.36,24.21,24.32,213500.0,15.4316,15.5208,15.4252,15.4953,213500.0
2008-10-30 15:10:00,24.31,24.32,24.24,24.24,460600.0,15.4889,15.4953,15.4443,15.4443,460600.0
2008-10-30 15:15:00,24.24,24.24,24.08,24.12,250600.0,15.4443,15.4443,15.3424,15.3679,250600.0
2008-10-30 15:20:00,24.12,24.15,24.0,24.13,118900.0,15.3679,15.387,15.2914,15.3742,118900.0
2008-10-30 15:25:00,24.14,24.2,24.08,24.17,105100.0,15.3806,15.4188,15.3424,15.3997,105100.0
2008-10-30 15:30:00,24.2,24.21,24.03,24.08,206400.0,15.4188,15.4252,15.3105,15.3424,206400.0
2008-10-30 15:35:00,24.09,24.14,23.98,24.13,191500.0,15.3488,15.3806,15.2787,15.3742,191500.0
2008-10-30 15:40:00,24.12,24.2,23.96,24.01,285500.0,15.3679,15.4188,15.2659,15.2978,285500.0
2008-10-30 15:45:00,23.99,24.13,23.91,24.13,431000.0,15.285,15.3742,15.2341,15.3742,431000.0
2008-10-30 15:50:00,24.13,24.22,24.05,24.22,420800.0,15.3742,15.4316,15.3233,15.4316,420800.0
2008-10-30 15:55:00,24.22,24.41,24.21,24.31,271400.0,15.4316,15.5526,15.4252,15.4889,271400.0
2008-10-31 09:30:00,24.47,24.76,24.01,24.44,274400.0,15.5909,15.7756,15.2978,15.5718,274400.0
2008-10-31 09:35:00,24.43,24.5,24.41,24.5,517800.0,15.5654,15.61,15.5526,15.61,517800.0
2008-10-31 09:40:00,24.49,24.51,24.38,24.4,503100.0,15.6036,15.6164,15.5335,15.5463,503100.0
2008-10-31 09:45:00,24.39,24.46,24.38,24.45,351900.0,15.5399,15.5845,15.5335,15.5781,351900.0
2008-10-31 09:50:00,24.45,24.49,24.43,24.44,64300.0,15.5781,15.6036,15.5654,15.5718,64300.0
2008-10-31 09:55:00,24.44,24.47,24.41,24.47,100300.0,15.5718,15.5909,15.5526,15.5909,100300.0
2008-10-31 10:00:00,24.45,24.55,24.45,24.54,198500.0,15.5781,15.6418,15.5781,15.6355,198500.0
2008-10-31 10:05:00,24.54,24.56,24.48,24.56,263000.0,15.6355,15.6482,15.5972,15.6482,263000.0
2008-10-31 10:10:00,24.55,24.57,24.51,24.55,73800.0,15.6418,15.6546,15.6164,15.6418,73800.0
2008-10-31 10:15:00,24.54,24.56,24.49,24.55,52700.0,15.6355,15.6482,15.6036,15.6418,52700.0
2008-10-31 10:20:00,24.55,24.56,24.49,24.49,52000.0,15.6418,15.6482,15.6036,15.6036,52000.0
2008-10-31 10:25:00,24.49,24.51,24.47,24.51,66000.0,15.6036,15.6164,15.5909,15.6164,66000.0
2008-10-31 10:30:00,24.51,24.56,24.45,24.45,76000.0,15.6164,15.6482,15.5781,15.5781,76000.0
2008-10-31 10:35:00,24.46,24.46,24.42,24.45,140600.0,15.5845,15.5845,15.559,15.5781,140600.0
2008-10-31 10:40:00,24.44,24.44,24.4,24.42,63100.0,15.5718,15.5718,15.5463,15.559,63100.0
2008-10-31 10:45:00,24.42,24.42,24.36,24.37,186800.0,15.559,15.559,15.5208,15.5272,186800.0
2008-10-31 10:50:00,24.37,24.4,24.34,24.39,28700.0,15.5272,15.5463,15.508,15.5399,28700.0
2008-10-31 10:55:00,24.38,24.42,24.35,24.42,100100.0,15.5335,15.559,15.5144,15.559,100100.0
2008-10-31 11:00:00,24.43,24.52,24.43,24.52,26600.0,15.5654,15.6227,15.5654,15.6227,26600.0
2008-10-31 11:05:00,24.52,24.53,24.48,24.5,46000.0,15.6227,15.6291,15.5972,15.61,46000.0
2008-10-31 11:10:00,24.5,24.52,24.47,24.48,172500.0,15.61,15.6227,15.5909,15.5972,172500.0
2008-10-31 11:15:00,24.48,24.64,24.48,24.63,174700.0,15.5972,15.6992,15.5972,15.6928,174700.0
2008-10-31 11:20:00,24.63,24.64,24.58,24.62,62700.0,15.6928,15.6992,15.661,15.6864,62700.0
2008-10-31 11:25:00,24.61,24.62,24.58,24.6,29200.0,15.6801,15.6864,15.661,15.6737,29200.0
2008-10-31 11:30:00,24.6,24.62,24.57,24.59,122800.0,15.6737,15.6864,15.6546,15.6673,122800.0
2008-10-31 11:35:00,24.58,24.65,24.57,24.65,53900.0,15.661,15.7056,15.6546,15.7056,53900.0
2008-10-31 11:40:00,24.65,24.68,24.62,24.65,49500.0,15.7056,15.7247,15.6864,15.7056,49500.0
2008-10-31 11:45:00,24.65,24.68,24.57,24.59,73300.0,15.7056,15.7247,15.6546,15.6673,73300.0
2008-10-31 11:50:00,24.59,24.63,24.58,24.63,57500.0,15.6673,15.6928,15.661,15.6928,57500.0
2008-10-31 11:55:00,24.63,24.63,24.57,24.6,54300.0,15.6928,15.6928,15.6546,15.6737,54300.0
2008-10-31 12:00:00,24.61,24.62,24.59,24.6,24300.0,15.6801,15.6864,15.6673,15.6737,24300.0
2008-10-31 12:05:00,24.6,24.64,24.58,24.63,47300.0,15.6737,15.6992,15.661,15.6928,47300.0
2008-10-31 12:10:00,24.63,24.64,24.59,24.62,57100.0,15.6928,15.6992,15.6673,15.6864,57100.0
2008-10-31 12:15:00,24.61,24.61,24.55,24.59,47800.0,15.6801,15.6801,15.6418,15.6673,47800.0
2008-10-31 12:20:00,24.59,24.63,24.55,24.58,195000.0,15.6673,15.6928,15.6418,15.661,195000.0
2008-10-31 12:25:00,24.58,24.61,24.57,24.6,122100.0,15.661,15.6801,15.6546,15.6737,122100.0
2008-10-31 12:30:00,24.58,24.61,24.55,24.6,25200.0,15.661,15.6801,15.6418,15.6737,25200.0
2008-10-31 12:35:00,24.6,24.61,24.56,24.6,5700.0,15.6737,15.6801,15.6482,15.6737,5700.0
2008-10-31 12:40:00,24.62,24.64,24.59,24.61,34600.0,15.6864,15.6992,15.6673,15.6801,34600.0
2008-10-31 12:45:00,24.61,24.66,24.58,24.64,41100.0,15.6801,15.7119,15.661,15.6992,41100.0
2008-10-31 12:50:00,24.65,24.66,24.63,24.65,125900.0,15.7056,15.7119,15.6928,15.7056,125900.0
2008-10-31 12:55:00,24.65,24.66,24.64,24.64,54000.0,15.7056,15.7119,15.6992,15.6992,54000.0
2008-10-31 13:00:00,24.64,24.67,24.64,24.65,83000.0,15.6992,15.7183,15.6992,15.7056,83000.0
2008-10-31 13:05:00,24.65,24.68,24.64,24.64,76700.0,15.7056,15.7247,15.6992,15.6992,76700.0
2008-10-31 13:10:00,24.64,24.68,24.64,24.68,44100.0,15.6992,15.7247,15.6992,15.7247,44100.0
2008-10-31 13:15:00,24.65,24.71,24.65,24.7,88700.0,15.7056,15.7438,15.7056,15.7374,88700.0
2008-10-31 13:20:00,24.71,24.86,24.7,24.85,313200.0,15.7438,15.8394,15.7374,15.833,313200.0
2008-10-31 13:25:00,24.85,24.85,24.79,24.81,332200.0,15.833,15.833,15.7948,15.8075,332200.0
2008-10-31 13:30:00,24.82,24.92,24.8,24.91,315700.0,15.8139,15.8776,15.8011,15.8712,315700.0
2008-10-31 13:35:00,24.93,24.93,24.86,24.88,75600.0,15.884,15.884,15.8394,15.8521,75600.0
2008-10-31 13:40:00,24.89,24.9,24.84,24.85,613600.0,15.8585,15.8648,15.8266,15.833,613600.0
2008-10-31 13:45:00,24.85,24.86,24.79,24.8,785300.0,15.833,15.8394,15.7948,15.8011,785300.0
2008-10-31 13:50:00,24.79,24.84,24.78,24.8,54000.0,15.7948,15.8266,15.7884,15.8011,54000.0
2008-10-31 13:55:00,24.8,24.85,24.78,24.82,174200.0,15.8011,15.833,15.7884,15.8139,174200.0
2008-10-31 14:00:00,24.83,24.86,24.77,24.81,144600.0,15.8202,15.8394,15.782,15.8075,144600.0
2008-10-31 14:05:00,24.82,24.89,24.81,24.86,49700.0,15.8139,15.8585,15.8075,15.8394,49700.0
2008-10-31 14:10:00,24.84,24.89,24.84,24.85,109700.0,15.8266,15.8585,15.8266,15.833,109700.0
2008-10-31 14:15:00,24.85,24.85,24.75,24.76,131500.0,15.833,15.833,15.7693,15.7756,131500.0
2008-10-31 14:20:00,24.77,24.77,24.72,24.75,124200.0,15.782,15.782,15.7502,15.7693,124200.0
2008-10-31 14:25:00,24.75,24.79,24.74,24.76,47200.0,15.7693,15.7948,15.7629,15.7756,47200.0
2008-10-31 14:30:00,24.76,24.78,24.68,24.78,164800.0,15.7756,15.7884,15.7247,15.7884,164800.0
2008-10-31 14:35:00,24.77,24.82,24.77,24.81,82700.0,15.782,15.8139,15.782,15.8075,82700.0
2008-10-31 14:40:00,24.8,24.84,24.76,24.81,58300.0,15.8011,15.8266,15.7756,15.8075,58300.0
2008-10-31 14:45:00,24.81,24.81,24.71,24.76,32600.0,15.8075,15.8075,15.7438,15.7756,32600.0
2008-10-31 14:50:00,24.77,24.84,24.77,24.8,112600.0,15.782,15.8266,15.782,15.8011,112600.0
2008-10-31 14:55:00,24.82,24.84,24.78,24.8,134800.0,15.8139,15.8266,15.7884,15.8011,134800.0
2008-10-31 15:00:00,24.8,24.88,24.79,24.85,202700.0,15.8011,15.8521,15.7948,15.833,202700.0
2008-10-31 15:05:00,24.85,24.85,24.75,24.81,171900.0,15.833,15.833,15.7693,15.8075,171900.0
2008-10-31 15:10:00,24.8,24.83,24.71,24.72,62500.0,15.8011,15.8202,15.7438,15.7502,62500.0
2008-10-31 15:15:00,24.72,24.72,24.61,24.62,56700.0,15.7502,15.7502,15.6801,15.6864,56700.0
2008-10-31 15:20:00,24.61,24.65,24.55,24.61,83800.0,15.6801,15.7056,15.6418,15.6801,83800.0
2008-10-31 15:25:00,24.62,24.62,24.48,24.51,320100.0,15.6864,15.6864,15.5972,15.6164,320100.0
2008-10-31 15:30:00,24.51,24.58,24.49,24.57,404800.0,15.6164,15.661,15.6036,15.6546,404800.0
2008-10-31 15:35:00,24.57,24.66,24.56,24.66,118200.0,15.6546,15.7119,15.6482,15.7119,118200.0
2008-10-31 15:40:00,24.66,24.66,24.32,24.45,432400.0,15.7119,15.7119,15.4953,15.5781,432400.0
2008-10-31 15:45:00,24.45,24.49,24.34,24.41,167500.0,15.5781,15.6036,15.508,15.5526,167500.0
2008-10-31 15:50:00,24.41,24.49,24.29,24.34,159600.0,15.5526,15.6036,15.4762,15.508,159600.0
2008-10-31 15:55:00,24.33,24.65,24.33,24.58,159900.0,15.5017,15.7056,15.5017,15.661,159900.0
2008-11-03 09:30:00,24.58,24.66,24.38,24.65,147400.0,15.661,15.7119,15.5335,15.7056,147400.0
2008-11-03 09:35:00,24.65,24.68,24.63,24.68,59100.0,15.7056,15.7247,15.6928,15.7247,59100.0
2008-11-03 09:40:00,24.69,24.74,24.68,24.69,78800.0,15.731,15.7629,15.7247,15.731,78800.0
2008-11-03 09:45:00,24.69,24.77,24.69,24.77,96100.0,15.731,15.782,15.731,15.782,96100.0
2008-11-03 09:50:00,24.76,24.76,24.71,24.73,97100.0,15.7756,15.7756,15.7438,15.7565,97100.0
2008-11-03 09:55:00,24.73,24.73,24.67,24.69,201200.0,15.7565,15.7565,15.7183,15.731,201200.0
2008-11-03 10:00:00,24.69,24.72,24.6,24.62,341000.0,15.731,15.7502,15.6737,15.6864,341000.0
2008-11-03 10:05:00,24.62,24.63,24.55,24.62,85300.0,15.6864,15.6928,15.6418,15.6864,85300.0
2008-11-03 10:10:00,24.61,24.67,24.59,24.66,170300.0,15.6801,15.7183,15.6673,15.7119,170300.0
2008-11-03 10:15:00,24.67,24.7,24.63,24.65,109100.0,15.7183,15.7374,15.6928,15.7056,109100.0
2008-11-03 10:20:00,24.64,24.65,24.6,24.6,71800.0,15.6992,15.7056,15.6737,15.6737,71800.0
2008-11-03 10:25:00,24.6,24.63,24.56,24.6,70200.0,15.6737,15.6928,15.6482,15.6737,70200.0
2008-11-03 10:30:00,24.6,24.61,24.55,24.61,79500.0,15.6737,15.6801,15.6418,15.6801,79500.0
2008-11-03 10:35:00,24.61,24.67,24.59,24.65,69400.0,15.6801,15.7183,15.6673,15.7056,69400.0
2008-11-03 10:40:00,24.65,24.66,24.62,24.63,84400.0,15.7056,15.7119,15.6864,15.6928,84400.0
2008-11-03 10:45:00,24.63,24.74,24.63,24.71,135700.0,15.6928,15.7629,15.6928,15.7438,135700.0
2008-11-03 10:50:00,24.72,24.77,24.71,24.73,78800.0,15.7502,15.782,15.7438,15.7565,78800.0
2008-11-03 10:55:00,24.74,24.74,24.71,24.73,108800.0,15.7629,15.7629,15.7438,15.7565,108800.0
2008-11-03 11:00:00,24.73,24.76,24.72,24.73,158800.0,15.7565,15.7756,15.7502,15.7565,158800.0
2008-11-03 11:05:00,24.72,24.73,24.68,24.73,76400.0,15.7502,15.7565,15.7247,15.7565,76400.0
2008-11-03 11:10:00,24.73,24.73,24.7,24.7,39700.0,15.7565,15.7565,15.7374,15.7374,39700.0
2008-11-03 11:15:00,24.7,24.7,24.66,24.67,64600.0,15.7374,15.7374,15.7119,15.7183,64600.0
2008-11-03 11:20:00,24.66,24.69,24.65,24.65,88700.0,15.7119,15.731,15.7056,15.7056,88700.0
2008-11-03 11:25:00,24.65,24.7,24.63,24.7,84300.0,15.7056,15.7374,15.6928,15.7374,84300.0
2008-11-03 11:30:00,24.7,24.71,24.68,24.68,36700.0,15.7374,15.7438,15.7247,15.7247,36700.0
2008-11-03 11:35:00,24.68,24.7,24.67,24.68,100500.0,15.7247,15.7374,15.7183,15.7247,100500.0
2008-11-03 11:40:00,24.67,24.73,24.67,24.7,64100.0,15.7183,15.7565,15.7183,15.7374,64100.0
2008-11-03 11:45:00,24.7,24.71,24.67,24.68,60600.0,15.7374,15.7438,15.7183,15.7247,60600.0
2008-11-03 11:50:00,24.67,24.71,24.67,24.71,53200.0,15.7183,15.7438,15.7183,15.7438,53200.0
2008-11-03 11:55:00,24.71,24.74,24.7,24.71,56700.0,15.7438,15.7629,15.7374,15.7438,56700.0
2008-11-03 12:00:00,24.71,24.72,24.68,24.68,64400.0,15.7438,15.7502,15.7247,15.7247,64400.0
2008-11-03 12:05:00,24.68,24.7,24.67,24.68,48600.0,15.7247,15.7374,15.7183,15.7247,48600.0
2008-11-03 12:10:00,24.67,24.7,24.66,24.7,69600.0,15.7183,15.7374,15.7119,15.7374,69600.0
2008-11-03 12:15:00,24.69,24.7,24.67,24.69,66700.0,15.731,15.7374,15.7183,15.731,66700.0
2008-11-03 12:20:00,24.68,24.69,24.63,24.64,46800.0,15.7247,15.731,15.6928,15.6992,46800.0
2008-11-03 12:25:00,24.64,24.7,24.64,24.68,96900.0,15.6992,15.7374,15.6992,15.7247,96900.0
2008-11-03 12:30:00,24.68,24.71,24.67,24.67,57600.0,15.7247,15.7438,15.7183,15.7183,57600.0
2008-11-03 12:35:00,24.68,24.69,24.65,24.65,41600.0,15.7247,15.731,15.7056,15.7056,41600.0
2008-11-03 12:40:00,24.65,24.66,24.62,24.65,44900.0,15.7056,15.7119,15.6864,15.7056,44900.0
2008-11-03 12:45:00,24.65,24.67,24.64,24.66,48900.0,15.7056,15.7183,15.6992,15.7119,48900.0
2008-11-03 12:50:00,24.66,24.67,24.63,24.64,46000.0,15.7119,15.7183,15.6928,15.6992,46000.0
2008-11-03 12:55:00,24.64,24.65,24.62,24.64,48300.0,15.6992,15.7056,15.6864,15.6992,48300.0
2008-11-03 13:00:00,24.63,24.66,24.63,24.64,59000.0,15.6928,15.7119,15.6928,15.6992,59000.0
2008-11-03 13:05:00,24.64,24.66,24.62,24.66,59600.0,15.6992,15.7119,15.6864,15.7119,59600.0
2008-11-03 13:10:00,24.65,24.67,24.65,24.66,66500.0,15.7056,15.7183,15.7056,15.7119,66500.0
2008-11-03 13:15:00,24.66,24.66,24.6,24.61,77200.0,15.7119,15.7119,15.6737,15.6801,77200.0
2008-11-03 13:20:00,24.61,24.63,24.6,24.62,43600.0,15.6801,15.6928,15.6737,15.6864,43600.0
2008-11-03 13:25:00,24.62,24.62,24.58,24.6,40400.0,15.6864,15.6864,15.661,15.6737,40400.0
2008-11-03 13:30:00,24.6,24.6,24.58,24.59,55100.0,15.6737,15.6737,15.661,15.6673,55100.0
2008-11-03 13:35:00,24.58,24.62,24.58,24.6,60600.0,15.661,15.6864,15.661,15.6737,60600.0
2008-11-03 13:40:00,24.59,24.61,24.58,24.58,85400.0,15.6673,15.6801,15.661,15.661,85400.0
2008-11-03 13:45:00,24.58,24.59,24.56,24.59,64000.0,15.661,15.6673,15.6482,15.6673,64000.0
2008-11-03 13:50:00,24.59,24.61,24.58,24.6,131200.0,15.6673,15.6801,15.661,15.6737,131200.0
2008-11-03 13:55:00,24.6,24.6,24.54,24.56,55000.0,15.6737,15.6737,15.6355,15.6482,55000.0
2008-11-03 14:00:00,24.56,24.57,24.51,24.53,50500.0,15.6482,15.6546,15.6164,15.6291,50500.0
2008-11-03 14:05:00,24.53,24.55,24.52,24.53,70700.0,15.6291,15.6418,15.6227,15.6291,70700.0
2008-11-03 14:10:00,24.53,24.54,24.5,24.52,58700.0,15.6291,15.6355,15.61,15.6227,58700.0
2008-11-03 14:15:00,24.52,24.53,24.47,24.48,78400.0,15.6227,15.6291,15.5909,15.5972,78400.0
2008-11-03 14:20:00,24.48,24.54,24.46,24.51,121200.0,15.5972,15.6355,15.5845,15.6164,121200.0
2008-11-03 14:25:00,24.51,24.53,24.5,24.53,70500.0,15.6164,15.6291,15.61,15.6291,70500.0
2008-11-03 14:30:00,24.53,24.53,24.5,24.51,39900.0,15.6291,15.6291,15.61,15.6164,39900.0
2008-11-03 14:35:00,24.51,24.55,24.5,24.54,47700.0,15.6164,15.6418,15.61,15.6355,47700.0
2008-11-03 14:40:00,24.54,24.54,24.51,24.52,33100.0,15.6355,15.6355,15.6164,15.6227,33100.0
2008-11-03 14:45:00,24.53,24.57,24.52,24.54,134200.0,15.6291,15.6546,15.6227,15.6355,134200.0
2008-11-03 14:50:00,24.55,24.55,24.5,24.53,57400.0,15.6418,15.6418,15.61,15.6291,57400.0
2008-11-03 14:55:00,24.53,24.54,24.48,24.48,46300.0,15.6291,15.6355,15.5972,15.5972,46300.0
2008-11-03 15:00:00,24.48,24.5,24.44,24.45,84400.0,15.5972,15.61,15.5718,15.5781,84400.0
2008-11-03 15:05:00,24.45,24.5,24.43,24.5,61500.0,15.5781,15.61,15.5654,15.61,61500.0
2008-11-03 15:10:00,24.5,24.53,24.46,24.47,87700.0,15.61,15.6291,15.5845,15.5909,87700.0
2008-11-03 15:15:00,24.48,24.53,24.47,24.51,58200.0,15.5972,15.6291,15.5909,15.6164,58200.0
2008-11-03 15:20:00,24.51,24.51,24.45,24.48,55300.0,15.6164,15.6164,15.5781,15.5972,55300.0
2008-11-03 15:25:00,24.47,24.51,24.46,24.5,85400.0,15.5909,15.6164,15.5845,15.61,85400.0
2008-11-03 15:30:00,24.49,24.52,24.45,24.52,172200.0,15.6036,15.6227,15.5781,15.6227,172200.0
2008-11-03 15:35:00,24.52,24.53,24.5,24.53,78100.0,15.6227,15.6291,15.61,15.6291,78100.0
2008-11-03 15:40:00,24.53,24.59,24.53,24.55,101500.0,15.6291,15.6673,15.6291,15.6418,101500.0
2008-11-03 15:45:00,24.55,24.63,24.54,24.62,134400.0,15.6418,15.6928,15.6355,15.6864,134400.0
2008-11-03 15:50:00,24.62,24.63,24.57,24.57,152500.0,15.6864,15.6928,15.6546,15.6546,152500.0
2008-11-03 15:55:00,24.58,24.58,24.5,24.51,82800.0,15.661,15.661,15.61,15.6164,82800.0
2008-11-04 09:30:00,25.21,25.24,24.95,25.02,77000.0,16.0624,16.0815,15.8967,15.9413,77000.0
2008-11-04 09:35:00,25.01,25.08,25.01,25.06,34800.0,15.9349,15.9795,15.9349,15.9668,34800.0
2008-11-04 09:40:00,25.06,25.06,24.99,25.03,35600.0,15.9668,15.9668,15.9222,15.9477,35600.0
2008-11-04 09:45:00,25.02,25.02,24.98,24.99,51900.0,15.9413,15.9413,15.9158,15.9222,51900.0
2008-11-04 09:50:00,24.98,24.99,24.9,24.91,58300.0,15.9158,15.9222,15.8648,15.8712,58300.0
2008-11-04 09:55:00,24.92,24.92,24.86,24.87,61700.0,15.8776,15.8776,15.8394,15.8457,61700.0
2008-11-04 10:00:00,24.87,24.91,24.85,24.89,68500.0,15.8457,15.8712,15.833,15.8585,68500.0
2008-11-04 10:05:00,24.89,24.9,24.85,24.88,38200.0,15.8585,15.8648,15.833,15.8521,38200.0
2008-11-04 10:10:00,24.88,24.91,24.87,24.9,22600.0,15.8521,15.8712,15.8457,15.8648,22600.0
2008-11-04 10:15:00,24.91,25.0,24.91,24.99,51000.0,15.8712,15.9286,15.8712,15.9222,51000.0
2008-11-04 10:20:00,24.98,25.01,24.97,24.97,23500.0,15.9158,15.9349,15.9094,15.9094,23500.0
2008-11-04 10:25:00,24.99,25.01,24.95,25.0,60400.0,15.9222,15.9349,15.8967,15.9286,60400.0
2008-11-04 10:30:00,25.01,25.02,24.99,25.02,62300.0,15.9349,15.9413,15.9222,15.9413,62300.0
2008-11-04 10:35:00,25.02,25.07,25.02,25.05,27700.0,15.9413,15.9732,15.9413,15.9604,27700.0
2008-11-04 10:40:00,25.06,25.06,25.02,25.05,39500.0,15.9668,15.9668,15.9413,15.9604,39500.0
2008-11-04 10:45:00,25.05,25.13,25.05,25.11,52300.0,15.9604,16.0114,15.9604,15.9986,52300.0
2008-11-04 10:50:00,25.12,25.18,25.09,25.16,154400.0,16.005,16.0432,15.9859,16.0305,154400.0
2008-11-04 10:55:00,25.16,25.16,25.09,25.1,97800.0,16.0305,16.0305,15.9859,15.9923,97800.0
2008-11-04 11:00:00,25.1,25.2,25.1,25.2,147300.0,15.9923,16.056,15.9923,16.056,147300.0
2008-11-04 11:05:00,25.19,25.19,25.17,25.18,99600.0,16.0496,16.0496,16.0369,16.0432,99600.0
2008-11-04 11:10:00,25.18,25.21,25.17,25.19,39500.0,16.0432,16.0624,16.0369,16.0496,39500.0
2008-11-04 11:15:00,25.2,25.21,25.18,25.18,20500.0,16.056,16.0624,16.0432,16.0432,20500.0
2008-11-04 11:20:00,25.18,25.19,25.17,25.18,16200.0,16.0432,16.0496,16.0369,16.0432,16200.0
2008-11-04 11:25:00,25.19,25.21,25.17,25.2,28800.0,16.0496,16.0624,16.0369,16.056,28800.0
2008-11-04 11:30:00,25.2,25.21,25.17,25.18,38200.0,16.056,16.0624,16.0369,16.0432,38200.0
2008-11-04 11:35:00,25.19,25.2,25.15,25.15,90400.0,16.0496,16.056,16.0241,16.0241,90400.0
2008-11-04 11:40:00,25.16,25.16,25.12,25.14,21100.0,16.0305,16.0305,16.005,16.0178,21100.0
2008-11-04 11:45:00,25.15,25.17,25.14,25.17,26200.0,16.0241,16.0369,16.0178,16.0369,26200.0
2008-11-04 11:50:00,25.18,25.2,25.16,25.16,24600.0,16.0432,16.056,16.0305,16.0305,24600.0
2008-11-04 11:55:00,25.16,25.18,25.14,25.15,32500.0,16.0305,16.0432,16.0178,16.0241,32500.0
2008-11-04 12:00:00,25.15,25.15,25.07,25.07,39000.0,16.0241,16.0241,15.9732,15.9732,39000.0
2008-11-04 12:05:00,25.08,25.14,25.07,25.12,239700.0,15.9795,16.0178,15.9732,16.005,239700.0
2008-11-04 12:10:00,25.12,25.17,25.1,25.16,291000.0,16.005,16.0369,15.9923,16.0305,291000.0
2008-11-04 12:15:00,25.16,25.17,25.13,25.13,49100.0,16.0305,16.0369,16.0114,16.0114,49100.0
2008-11-04 12:20:00,25.13,25.14,25.12,25.12,19000.0,16.0114,16.0178,16.005,16.005,19000.0
2008-11-04 12:25:00,25.12,25.13,25.08,25.09,19300.0,16.005,16.0114,15.9795,15.9859,19300.0
2008-11-04 12:30:00,25.08,25.09,25.06,25.09,50800.0,15.9795,15.9859,15.9668,15.9859,50800.0
2008-11-04 12:35:00,25.1,25.11,25.09,25.1,20700.0,15.9923,15.9986,15.9859,15.9923,20700.0
2008-11-04 12:40:00,25.1,25.1,25.04,25.05,17700.0,15.9923,15.9923,15.954,15.9604,17700.0
2008-11-04 12:45:00,25.04,25.06,25.04,25.06,19200.0,15.954,15.9668,15.954,15.9668,19200.0
2008-11-04 12:50:00,25.05,25.07,25.05,25.06,40100.0,15.9604,15.9732,15.9604,15.9668,40100.0
2008-11-04 12:55:00,25.07,25.07,25.03,25.05,37000.0,15.9732,15.9732,15.9477,15.9604,37000.0
2008-11-04 13:00:00,25.05,25.11,25.04,25.11,28300.0,15.9604,15.9986,15.954,15.9986,28300.0
2008-11-04 13:05:00,25.11,25.12,25.09,25.11,17200.0,15.9986,16.005,15.9859,15.9986,17200.0
2008-11-04 13:10:00,25.1,25.12,25.05,25.09,37700.0,15.9923,16.005,15.9604,15.9859,37700.0
2008-11-04 13:15:00,25.1,25.15,25.08,25.13,29600.0,15.9923,16.0241,15.9795,16.0114,29600.0
2008-11-04 13:20:00,25.13,25.16,25.13,25.13,23100.0,16.0114,16.0305,16.0114,16.0114,23100.0
2008-11-04 13:25:00,25.13,25.14,25.12,25.14,18400.0,16.0114,16.0178,16.005,16.0178,18400.0
2008-11-04 13:30:00,25.14,25.14,25.09,25.1,24800.0,16.0178,16.0178,15.9859,15.9923,24800.0
2008-11-04 13:35:00,25.11,25.15,25.1,25.15,27500.0,15.9986,16.0241,15.9923,16.0241,27500.0
2008-11-04 13:40:00,25.14,25.17,25.13,25.15,29100.0,16.0178,16.0369,16.0114,16.0241,29100.0
2008-11-04 13:45:00,25.15,25.22,25.15,25.18,159400.0,16.0241,16.0687,16.0241,16.0432,159400.0
2008-11-04 13:50:00,25.18,25.18,25.12,25.12,52200.0,16.0432,16.0432,16.005,16.005,52200.0
2008-11-04 13:55:00,25.13,25.14,25.11,25.12,29900.0,16.0114,16.0178,15.9986,16.005,29900.0
2008-11-04 14:00:00,25.12,25.13,25.06,25.07,55000.0,16.005,16.0114,15.9668,15.9732,55000.0
2008-11-04 14:05:00,25.06,25.06,24.99,25.0,41200.0,15.9668,15.9668,15.9222,15.9286,41200.0
2008-11-04 14:10:00,25.0,25.01,24.99,25.0,42400.0,15.9286,15.9349,15.9222,15.9286,42400.0
2008-11-04 14:15:00,24.99,25.02,24.95,25.02,37600.0,15.9222,15.9413,15.8967,15.9413,37600.0
2008-11-04 14:20:00,25.0,25.01,24.98,25.0,34800.0,15.9286,15.9349,15.9158,15.9286,34800.0
2008-11-04 14:25:00,24.99,25.04,24.99,25.02,37500.0,15.9222,15.954,15.9222,15.9413,37500.0
2008-11-04 14:30:00,25.03,25.04,25.0,25.01,22400.0,15.9477,15.954,15.9286,15.9349,22400.0
2008-11-04 14:35:00,25.02,25.04,24.99,25.01,42700.0,15.9413,15.954,15.9222,15.9349,42700.0
2008-11-04 14:40:00,25.04,25.07,25.04,25.05,24800.0,15.954,15.9732,15.954,15.9604,24800.0
2008-11-04 14:45:00,25.04,25.04,24.98,24.99,46000.0,15.954,15.954,15.9158,15.9222,46000.0
2008-11-04 14:50:00,24.99,24.99,24.92,24.92,36900.0,15.9222,15.9222,15.8776,15.8776,36900.0
2008-11-04 14:55:00,24.92,24.99,24.91,24.97,79700.0,15.8776,15.9222,15.8712,15.9094,79700.0
2008-11-04 15:00:00,24.96,24.98,24.88,24.91,73200.0,15.9031,15.9158,15.8521,15.8712,73200.0
2008-11-04 15:05:00,24.92,24.97,24.92,24.95,34200.0,15.8776,15.9094,15.8776,15.8967,34200.0
2008-11-04 15:10:00,24.95,25.02,24.92,25.02,85400.0,15.8967,15.9413,15.8776,15.9413,85400.0
2008-11-04 15:15:00,25.01,25.05,25.01,25.04,57500.0,15.9349,15.9604,15.9349,15.954,57500.0
2008-11-04 15:20:00,25.04,25.04,24.97,25.02,89100.0,15.954,15.954,15.9094,15.9413,89100.0
2008-11-04 15:25:00,25.04,25.04,25.0,25.0,50600.0,15.954,15.954,15.9286,15.9286,50600.0
2008-11-04 15:30:00,25.01,25.1,25.01,25.08,82000.0,15.9349,15.9923,15.9349,15.9795,82000.0
2008-11-04 15:35:00,25.07,25.09,25.05,25.05,63700.0,15.9732,15.9859,15.9604,15.9604,63700.0
2008-11-04 15:40:00,25.06,25.1,25.04,25.09,110600.0,15.9668,15.9923,15.954,15.9859,110600.0
2008-11-04 15:45:00,25.08,25.17,25.08,25.11,102300.0,15.9795,16.0369,15.9795,15.9986,102300.0
2008-11-04 15:50:00,25.12,25.13,25.01,25.06,187800.0,16.005,16.0114,15.9349,15.9668,187800.0
2008-11-04 15:55:00,25.05,25.18,25.04,25.16,127100.0,15.9604,16.0432,15.954,16.0305,127100.0
2008-11-05 09:30:00,25.32,25.32,24.82,24.83,69300.0,16.1324,16.1324,15.8139,15.8202,69300.0
2008-11-05 09:35:00,24.81,24.94,24.81,24.94,36100.0,15.8075,15.8903,15.8075,15.8903,36100.0
2008-11-05 09:40:00,24.93,24.94,24.88,24.9,28800.0,15.884,15.8903,15.8521,15.8648,28800.0
2008-11-05 09:45:00,24.87,24.94,24.86,24.92,150800.0,15.8457,15.8903,15.8394,15.8776,150800.0
2008-11-05 09:50:00,24.92,24.96,24.91,24.95,64500.0,15.8776,15.9031,15.8712,15.8967,64500.0
2008-11-05 09:55:00,24.95,24.95,24.9,24.92,27800.0,15.8967,15.8967,15.8648,15.8776,27800.0
2008-11-05 10:00:00,24.92,25.02,24.9,25.0,99100.0,15.8776,15.9413,15.8648,15.9286,99100.0
2008-11-05 10:05:00,25.01,25.06,25.0,25.05,42200.0,15.9349,15.9668,15.9286,15.9604,42200.0
2008-11-05 10:10:00,25.04,25.06,25.0,25.03,92300.0,15.954,15.9668,15.9286,15.9477,92300.0
2008-11-05 10:15:00,25.03,25.12,25.03,25.11,45500.0,15.9477,16.005,15.9477,15.9986,45500.0
2008-11-05 10:20:00,25.11,25.16,25.11,25.13,20100.0,15.9986,16.0305,15.9986,16.0114,20100.0
2008-11-05 10:25:00,25.13,25.16,25.11,25.16,97100.0,16.0114,16.0305,15.9986,16.0305,97100.0
2008-11-05 10:30:00,25.16,25.18,25.14,25.15,48900.0,16.0305,16.0432,16.0178,16.0241,48900.0
2008-11-05 10:35:00,25.15,25.16,25.09,25.09,64500.0,16.0241,16.0305,15.9859,15.9859,64500.0
2008-11-05 10:40:00,25.1,25.13,25.09,25.13,23300.0,15.9923,16.0114,15.9859,16.0114,23300.0
2008-11-05 10:45:00,25.12,25.13,25.09,25.11,32800.0,16.005,16.0114,15.9859,15.9986,32800.0
2008-11-05 10:50:00,25.14,25.14,25.03,25.05,34000.0,16.0178,16.0178,15.9477,15.9604,34000.0
2008-11-05 10:55:00,25.06,25.07,25.0,25.02,39700.0,15.9668,15.9732,15.9286,15.9413,39700.0
2008-11-05 11:00:00,25.03,25.05,25.03,25.03,20600.0,15.9477,15.9604,15.9477,15.9477,20600.0
2008-11-05 11:05:00,25.04,25.08,25.03,25.07,35900.0,15.954,15.9795,15.9477,15.9732,35900.0
2008-11-05 11:10:00,25.06,25.1,25.05,25.09,36400.0,15.9668,15.9923,15.9604,15.9859,36400.0
2008-11-05 11:15:00,25.08,25.08,25.05,25.07,84300.0,15.9795,15.9795,15.9604,15.9732,84300.0
2008-11-05 11:20:00,25.07,25.08,25.01,25.02,26600.0,15.9732,15.9795,15.9349,15.9413,26600.0
2008-11-05 11:25:00,25.03,25.04,25.02,25.03,21700.0,15.9477,15.954,15.9413,15.9477,21700.0
2008-11-05 11:30:00,25.02,25.02,24.98,25.0,32100.0,15.9413,15.9413,15.9158,15.9286,32100.0
2008-11-05 11:35:00,24.99,25.0,24.96,24.97,40000.0,15.9222,15.9286,15.9031,15.9094,40000.0
2008-11-05 11:40:00,24.97,24.98,24.94,24.96,54000.0,15.9094,15.9158,15.8903,15.9031,54000.0
2008-11-05 11:45:00,24.96,24.96,24.89,24.91,55000.0,15.9031,15.9031,15.8585,15.8712,55000.0
2008-11-05 11:50:00,24.88,24.91,24.85,24.9,20100.0,15.8521,15.8712,15.833,15.8648,20100.0
2008-11-05 11:55:00,24.89,24.9,24.86,24.88,92300.0,15.8585,15.8648,15.8394,15.8521,92300.0
2008-11-05 12:00:00,24.89,24.91,24.88,24.9,26900.0,15.8585,15.8712,15.8521,15.8648,26900.0
2008-11-05 12:05:00,24.89,24.89,24.86,24.86,13200.0,15.8585,15.8585,15.8394,15.8394,13200.0
2008-11-05 12:10:00,24.86,24.86,24.8,24.8,21500.0,15.8394,15.8394,15.8011,15.8011,21500.0
2008-11-05 12:15:00,24.79,24.81,24.76,24.77,40300.0,15.7948,15.8075,15.7756,15.782,40300.0
2008-11-05 12:20:00,24.78,24.8,24.77,24.79,19300.0,15.7884,15.8011,15.782,15.7948,19300.0
2008-11-05 12:25:00,24.79,24.79,24.7,24.71,39200.0,15.7948,15.7948,15.7374,15.7438,39200.0
2008-11-05 12:30:00,24.71,24.74,24.7,24.71,29000.0,15.7438,15.7629,15.7374,15.7438,29000.0
2008-11-05 12:35:00,24.7,24.7,24.6,24.6,31000.0,15.7374,15.7374,15.6737,15.6737,31000.0
2008-11-05 12:40:00,24.6,24.63,24.57,24.62,20700.0,15.6737,15.6928,15.6546,15.6864,20700.0
2008-11-05 12:45:00,24.63,24.66,24.63,24.66,14800.0,15.6928,15.7119,15.6928,15.7119,14800.0
2008-11-05 12:50:00,24.64,24.64,24.61,24.62,15200.0,15.6992,15.6992,15.6801,15.6864,15200.0
2008-11-05 12:55:00,24.63,24.66,24.61,24.66,22300.0,15.6928,15.7119,15.6801,15.7119,22300.0
2008-11-05 13:00:00,24.65,24.68,24.65,24.68,16800.0,15.7056,15.7247,15.7056,15.7247,16800.0
2008-11-05 13:05:00,24.69,24.7,24.64,24.7,104700.0,15.731,15.7374,15.6992,15.7374,104700.0
2008-11-05 13:10:00,24.7,24.7,24.66,24.67,16200.0,15.7374,15.7374,15.7119,15.7183,16200.0
2008-11-05 13:15:00,24.68,24.69,24.66,24.68,23800.0,15.7247,15.731,15.7119,15.7247,23800.0
2008-11-05 13:20:00,24.65,24.66,24.61,24.65,25700.0,15.7056,15.7119,15.6801,15.7056,25700.0
2008-11-05 13:25:00,24.64,24.64,24.6,24.63,24100.0,15.6992,15.6992,15.6737,15.6928,24100.0
2008-11-05 13:30:00,24.64,24.64,24.57,24.57,37200.0,15.6992,15.6992,15.6546,15.6546,37200.0
2008-11-05 13:35:00,24.56,24.62,24.55,24.6,27900.0,15.6482,15.6864,15.6418,15.6737,27900.0
2008-11-05 13:40:00,24.61,24.67,24.58,24.66,79000.0,15.6801,15.7183,15.661,15.7119,79000.0
2008-11-05 13:45:00,24.66,24.69,24.62,24.69,103100.0,15.7119,15.731,15.6864,15.731,103100.0
2008-11-05 13:50:00,24.67,24.69,24.65,24.65,24400.0,15.7183,15.731,15.7056,15.7056,24400.0
2008-11-05 13:55:00,24.64,24.64,24.6,24.61,27600.0,15.6992,15.6992,15.6737,15.6801,27600.0
2008-11-05 14:00:00,24.6,24.65,24.57,24.58,70900.0,15.6737,15.7056,15.6546,15.661,70900.0
2008-11-05 14:05:00,24.58,24.58,24.54,24.54,37500.0,15.661,15.661,15.6355,15.6355,37500.0
2008-11-05 14:10:00,24.54,24.59,24.53,24.56,36300.0,15.6355,15.6673,15.6291,15.6482,36300.0
2008-11-05 14:15:00,24.56,24.6,24.56,24.58,49100.0,15.6482,15.6737,15.6482,15.661,49100.0
2008-11-05 14:20:00,24.58,24.58,24.54,24.55,36300.0,15.661,15.661,15.6355,15.6418,36300.0
2008-11-05 14:25:00,24.53,24.57,24.52,24.57,51500.0,15.6291,15.6546,15.6227,15.6546,51500.0
2008-11-05 14:30:00,24.56,24.69,24.56,24.68,57500.0,15.6482,15.731,15.6482,15.7247,57500.0
2008-11-05 14:35:00,24.68,24.7,24.65,24.67,51300.0,15.7247,15.7374,15.7056,15.7183,51300.0
2008-11-05 14:40:00,24.66,24.68,24.63,24.65,36800.0,15.7119,15.7247,15.6928,15.7056,36800.0
2008-11-05 14:45:00,24.65,24.66,24.6,24.61,93200.0,15.7056,15.7119,15.6737,15.6801,93200.0
2008-11-05 14:50:00,24.61,24.66,24.57,24.66,150900.0,15.6801,15.7119,15.6546,15.7119,150900.0
2008-11-05 14:55:00,24.66,24.7,24.63,24.63,61100.0,15.7119,15.7374,15.6928,15.6928,61100.0
2008-11-05 15:00:00,24.64,24.68,24.61,24.66,150200.0,15.6992,15.7247,15.6801,15.7119,150200.0
2008-11-05 15:05:00,24.67,24.75,24.65,24.65,142100.0,15.7183,15.7693,15.7056,15.7056,142100.0
2008-11-05 15:10:00,24.64,24.65,24.57,24.57,53600.0,15.6992,15.7056,15.6546,15.6546,53600.0
2008-11-05 15:15:00,24.57,24.59,24.54,24.57,49300.0,15.6546,15.6673,15.6355,15.6546,49300.0
2008-11-05 15:20:00,24.56,24.57,24.47,24.49,72000.0,15.6482,15.6546,15.5909,15.6036,72000.0
2008-11-05 15:25:00,24.49,24.54,24.49,24.53,98900.0,15.6036,15.6355,15.6036,15.6291,98900.0
2008-11-05 15:30:00,24.53,24.54,24.46,24.48,136000.0,15.6291,15.6355,15.5845,15.5972,136000.0
2008-11-05 15:35:00,24.48,24.49,24.37,24.37,83000.0,15.5972,15.6036,15.5272,15.5272,83000.0
2008-11-05 15:40:00,24.39,24.45,24.37,24.45,371700.0,15.5399,15.5781,15.5272,15.5781,371700.0
2008-11-05 15:45:00,24.45,24.61,24.42,24.55,218000.0,15.5781,15.6801,15.559,15.6418,218000.0
2008-11-05 15:50:00,24.56,24.57,24.41,24.41,162800.0,15.6482,15.6546,15.5526,15.5526,162800.0
2008-11-05 15:55:00,24.39,24.43,24.34,24.41,320600.0,15.5399,15.5654,15.508,15.5526,320600.0
2008-11-06 09:30:00,24.4,24.63,24.26,24.63,55100.0,15.5463,15.6928,15.4571,15.6928,55100.0
2008-11-06 09:35:00,24.62,24.65,24.4,24.57,107300.0,15.6864,15.7056,15.5463,15.6546,107300.0
2008-11-06 09:40:00,24.58,24.62,24.36,24.57,209100.0,15.661,15.6864,15.5208,15.6546,209100.0
2008-11-06 09:45:00,24.58,24.6,24.5,24.52,157400.0,15.661,15.6737,15.61,15.6227,157400.0
2008-11-06 09:50:00,24.48,24.5,24.42,24.46,114000.0,15.5972,15.61,15.559,15.5845,114000.0
2008-11-06 09:55:00,24.46,24.49,24.39,24.47,136700.0,15.5845,15.6036,15.5399,15.5909,136700.0
2008-11-06 10:00:00,24.49,24.49,24.35,24.39,149100.0,15.6036,15.6036,15.5144,15.5399,149100.0
2008-11-06 10:05:00,24.4,24.46,24.38,24.45,77600.0,15.5463,15.5845,15.5335,15.5781,77600.0
2008-11-06 10:10:00,24.45,24.49,24.4,24.43,85200.0,15.5781,15.6036,15.5463,15.5654,85200.0
2008-11-06 10:15:00,24.43,24.51,24.43,24.49,101000.0,15.5654,15.6164,15.5654,15.6036,101000.0
2008-11-06 10:20:00,24.49,24.52,24.47,24.5,136100.0,15.6036,15.6227,15.5909,15.61,136100.0
2008-11-06 10:25:00,24.5,24.5,24.34,24.37,170300.0,15.61,15.61,15.508,15.5272,170300.0
2008-11-06 10:30:00,24.38,24.4,24.32,24.39,157200.0,15.5335,15.5463,15.4953,15.5399,157200.0
2008-11-06 10:35:00,24.39,24.42,24.33,24.41,769100.0,15.5399,15.559,15.5017,15.5526,769100.0
2008-11-06 10:40:00,24.39,24.4,24.28,24.3,130300.0,15.5399,15.5463,15.4698,15.4826,130300.0
2008-11-06 10:45:00,24.29,24.34,24.29,24.3,64400.0,15.4762,15.508,15.4762,15.4826,64400.0
2008-11-06 10:50:00,24.31,24.32,24.19,24.24,122400.0,15.4889,15.4953,15.4125,15.4443,122400.0
2008-11-06 10:55:00,24.24,24.24,24.21,24.24,16700.0,15.4443,15.4443,15.4252,15.4443,16700.0
2008-11-06 11:00:00,24.25,24.29,24.25,24.26,47500.0,15.4507,15.4762,15.4507,15.4571,47500.0
2008-11-06 11:05:00,24.27,24.29,24.17,24.19,73200.0,15.4634,15.4762,15.3997,15.4125,73200.0
2008-11-06 11:10:00,24.17,24.17,24.12,24.16,81700.0,15.3997,15.3997,15.3679,15.3934,81700.0
2008-11-06 11:15:00,24.16,24.17,24.13,24.15,36000.0,15.3934,15.3997,15.3742,15.387,36000.0
2008-11-06 11:20:00,24.15,24.16,24.11,24.15,31800.0,15.387,15.3934,15.3615,15.387,31800.0
2008-11-06 11:25:00,24.18,24.18,24.11,24.18,84300.0,15.4061,15.4061,15.3615,15.4061,84300.0
2008-11-06 11:30:00,24.18,24.2,24.13,24.13,44500.0,15.4061,15.4188,15.3742,15.3742,44500.0
2008-11-06 11:35:00,24.13,24.14,24.06,24.11,72700.0,15.3742,15.3806,15.3296,15.3615,72700.0
2008-11-06 11:40:00,24.12,24.2,24.11,24.18,118000.0,15.3679,15.4188,15.3615,15.4061,118000.0
2008-11-06 11:45:00,24.18,24.19,24.15,24.15,10600.0,15.4061,15.4125,15.387,15.387,10600.0
2008-11-06 11:50:00,24.14,24.15,24.09,24.1,26300.0,15.3806,15.387,15.3488,15.3551,26300.0
2008-11-06 11:55:00,24.1,24.16,24.1,24.12,13600.0,15.3551,15.3934,15.3551,15.3679,13600.0
2008-11-06 12:00:00,24.11,24.15,24.08,24.12,23800.0,15.3615,15.387,15.3424,15.3679,23800.0
2008-11-06 12:05:00,24.13,24.18,24.06,24.06,71900.0,15.3742,15.4061,15.3296,15.3296,71900.0
2008-11-06 12:10:00,24.07,24.12,24.06,24.12,24800.0,15.336,15.3679,15.3296,15.3679,24800.0
2008-11-06 12:15:00,24.09,24.09,24.05,24.07,26700.0,15.3488,15.3488,15.3233,15.336,26700.0
2008-11-06 12:20:00,24.08,24.1,24.04,24.07,43700.0,15.3424,15.3551,15.3169,15.336,43700.0
2008-11-06 12:25:00,24.06,24.09,24.04,24.04,24900.0,15.3296,15.3488,15.3169,15.3169,24900.0
2008-11-06 12:30:00,24.04,24.04,24.0,24.04,57400.0,15.3169,15.3169,15.2914,15.3169,57400.0
2008-11-06 12:35:00,24.04,24.06,24.0,24.0,29000.0,15.3169,15.3296,15.2914,15.2914,29000.0
2008-11-06 12:40:00,23.99,24.01,23.95,23.99,48800.0,15.285,15.2978,15.2596,15.285,48800.0
2008-11-06 12:45:00,23.97,24.01,23.96,24.01,28600.0,15.2723,15.2978,15.2659,15.2978,28600.0
2008-11-06 12:50:00,24.01,24.04,24.01,24.01,31400.0,15.2978,15.3169,15.2978,15.2978,31400.0
2008-11-06 12:55:00,24.01,24.03,23.97,24.02,37900.0,15.2978,15.3105,15.2723,15.3042,37900.0
2008-11-06 13:00:00,24.02,24.04,23.96,23.97,62300.0,15.3042,15.3169,15.2659,15.2723,62300.0
2008-11-06 13:05:00,23.98,23.98,23.91,23.96,59100.0,15.2787,15.2787,15.2341,15.2659,59100.0
2008-11-06 13:10:00,23.94,23.98,23.9,23.95,52200.0,15.2532,15.2787,15.2277,15.2596,52200.0
2008-11-06 13:15:00,23.95,23.95,23.85,23.88,45300.0,15.2596,15.2596,15.1958,15.215,45300.0
2008-11-06 13:20:00,23.88,23.96,23.88,23.95,54200.0,15.215,15.2659,15.215,15.2596,54200.0
2008-11-06 13:25:00,23.95,23.98,23.89,23.94,54000.0,15.2596,15.2787,15.2213,15.2532,54000.0
2008-11-06 13:30:00,23.94,23.94,23.86,23.86,60100.0,15.2532,15.2532,15.2022,15.2022,60100.0
2008-11-06 13:35:00,23.86,23.89,23.81,23.84,76600.0,15.2022,15.2213,15.1704,15.1895,76600.0
2008-11-06 13:40:00,23.83,23.83,23.74,23.76,44500.0,15.1831,15.1831,15.1258,15.1385,44500.0
2008-11-06 13:45:00,23.76,23.8,23.75,23.77,43600.0,15.1385,15.164,15.1321,15.1449,43600.0
2008-11-06 13:50:00,23.78,23.81,23.74,23.81,40000.0,15.1512,15.1704,15.1258,15.1704,40000.0
2008-11-06 13:55:00,23.81,23.87,23.8,23.85,51300.0,15.1704,15.2086,15.164,15.1958,51300.0
2008-11-06 14:00:00,23.83,23.92,23.82,23.85,82200.0,15.1831,15.2404,15.1767,15.1958,82200.0
2008-11-06 14:05:00,23.84,23.94,23.84,23.92,373700.0,15.1895,15.2532,15.1895,15.2404,373700.0
2008-11-06 14:10:00,23.9,23.97,23.87,23.89,64400.0,15.2277,15.2723,15.2086,15.2213,64400.0
2008-11-06 14:15:00,23.88,23.91,23.85,23.91,25100.0,15.215,15.2341,15.1958,15.2341,25100.0
2008-11-06 14:20:00,23.88,23.92,23.85,23.91,8000.0,15.215,15.2404,15.1958,15.2341,8000.0
2008-11-06 14:25:00,23.9,23.9,23.81,23.83,48500.0,15.2277,15.2277,15.1704,15.1831,48500.0
2008-11-06 14:30:00,23.84,23.88,23.83,23.85,36600.0,15.1895,15.215,15.1831,15.1958,36600.0
2008-11-06 14:35:00,23.87,24.01,23.84,23.99,41400.0,15.2086,15.2978,15.1895,15.285,41400.0
2008-11-06 14:40:00,23.98,24.07,23.95,24.05,76500.0,15.2787,15.336,15.2596,15.3233,76500.0
2008-11-06 14:45:00,24.05,24.05,23.98,24.01,25100.0,15.3233,15.3233,15.2787,15.2978,25100.0
2008-11-06 14:50:00,24.02,24.08,23.96,23.96,67000.0,15.3042,15.3424,15.2659,15.2659,67000.0
2008-11-06 14:55:00,23.95,23.98,23.91,23.97,45100.0,15.2596,15.2787,15.2341,15.2723,45100.0
2008-11-06 15:00:00,23.98,24.01,23.87,23.89,100500.0,15.2787,15.2978,15.2086,15.2213,100500.0
2008-11-06 15:05:00,23.89,23.91,23.81,23.82,59000.0,15.2213,15.2341,15.1704,15.1767,59000.0
2008-11-06 15:10:00,23.82,23.85,23.79,23.81,41700.0,15.1767,15.1958,15.1576,15.1704,41700.0
2008-11-06 15:15:00,23.81,23.88,23.8,23.86,49200.0,15.1704,15.215,15.164,15.2022,49200.0
2008-11-06 15:20:00,23.87,23.89,23.81,23.82,87900.0,15.2086,15.2213,15.1704,15.1767,87900.0
2008-11-06 15:25:00,23.81,23.82,23.73,23.76,123500.0,15.1704,15.1767,15.1194,15.1385,123500.0
2008-11-06 15:30:00,23.77,23.81,23.7,23.78,70200.0,15.1449,15.1704,15.1003,15.1512,70200.0
2008-11-06 15:35:00,23.78,23.83,23.67,23.67,65500.0,15.1512,15.1831,15.0812,15.0812,65500.0
2008-11-06 15:40:00,23.68,23.83,23.68,23.77,170100.0,15.0875,15.1831,15.0875,15.1449,170100.0
2008-11-06 15:45:00,23.78,23.88,23.73,23.73,140800.0,15.1512,15.215,15.1194,15.1194,140800.0
2008-11-06 15:50:00,23.73,23.75,23.64,23.65,61000.0,15.1194,15.1321,15.062,15.0684,61000.0
2008-11-06 15:55:00,23.65,23.79,23.64,23.78,148600.0,15.0684,15.1576,15.062,15.1512,148600.0
2008-11-07 09:30:00,24.0,24.11,23.89,23.98,40900.0,15.2914,15.3615,15.2213,15.2787,40900.0
2008-11-07 09:35:00,23.98,24.05,23.94,24.02,256700.0,15.2787,15.3233,15.2532,15.3042,256700.0
2008-11-07 09:40:00,24.01,24.04,23.93,23.96,70000.0,15.2978,15.3169,15.2468,15.2659,70000.0
2008-11-07 09:45:00,23.95,24.02,23.88,23.95,35800.0,15.2596,15.3042,15.215,15.2596,35800.0
2008-11-07 09:50:00,23.94,23.94,23.9,23.93,70500.0,15.2532,15.2532,15.2277,15.2468,70500.0
2008-11-07 09:55:00,23.93,24.0,23.93,23.94,32000.0,15.2468,15.2914,15.2468,15.2532,32000.0
2008-11-07 10:00:00,23.96,24.06,23.95,24.02,61500.0,15.2659,15.3296,15.2596,15.3042,61500.0
2008-11-07 10:05:00,24.05,24.06,24.01,24.03,47400.0,15.3233,15.3296,15.2978,15.3105,47400.0
2008-11-07 10:10:00,24.04,24.07,24.01,24.05,69000.0,15.3169,15.336,15.2978,15.3233,69000.0
2008-11-07 10:15:00,24.08,24.1,24.06,24.06,84600.0,15.3424,15.3551,15.3296,15.3296,84600.0
2008-11-07 10:20:00,24.07,24.09,24.05,24.08,28600.0,15.336,15.3488,15.3233,15.3424,28600.0
2008-11-07 10:25:00,24.08,24.14,24.06,24.08,42600.0,15.3424,15.3806,15.3296,15.3424,42600.0
2008-11-07 10:30:00,24.09,24.12,24.08,24.09,70100.0,15.3488,15.3679,15.3424,15.3488,70100.0
2008-11-07 10:35:00,24.11,24.19,24.09,24.17,57700.0,15.3615,15.4125,15.3488,15.3997,57700.0
2008-11-07 10:40:00,24.18,24.18,24.13,24.16,48100.0,15.4061,15.4061,15.3742,15.3934,48100.0
2008-11-07 10:45:00,24.16,24.2,24.11,24.11,19100.0,15.3934,15.4188,15.3615,15.3615,19100.0
2008-11-07 10:50:00,24.1,24.12,24.08,24.12,37500.0,15.3551,15.3679,15.3424,15.3679,37500.0
2008-11-07 10:55:00,24.12,24.14,24.08,24.11,21500.0,15.3679,15.3806,15.3424,15.3615,21500.0
2008-11-07 11:00:00,24.12,24.14,24.08,24.09,56900.0,15.3679,15.3806,15.3424,15.3488,56900.0
2008-11-07 11:05:00,24.09,24.12,24.06,24.08,76200.0,15.3488,15.3679,15.3296,15.3424,76200.0
2008-11-07 11:10:00,24.07,24.1,24.07,24.09,46700.0,15.336,15.3551,15.336,15.3488,46700.0
2008-11-07 11:15:00,24.09,24.11,24.04,24.08,31000.0,15.3488,15.3615,15.3169,15.3424,31000.0
2008-11-07 11:20:00,24.09,24.1,24.02,24.06,81500.0,15.3488,15.3551,15.3042,15.3296,81500.0
2008-11-07 11:25:00,24.08,24.08,24.02,24.06,73300.0,15.3424,15.3424,15.3042,15.3296,73300.0
2008-11-07 11:30:00,24.06,24.08,24.01,24.07,241200.0,15.3296,15.3424,15.2978,15.336,241200.0
2008-11-07 11:35:00,24.07,24.09,24.05,24.08,252300.0,15.336,15.3488,15.3233,15.3424,252300.0
2008-11-07 11:40:00,24.07,24.1,24.06,24.1,21500.0,15.336,15.3551,15.3296,15.3551,21500.0
2008-11-07 11:45:00,24.11,24.13,24.09,24.13,23200.0,15.3615,15.3742,15.3488,15.3742,23200.0
2008-11-07 11:50:00,24.12,24.13,24.08,24.12,27300.0,15.3679,15.3742,15.3424,15.3679,27300.0
2008-11-07 11:55:00,24.13,24.16,24.12,24.15,25000.0,15.3742,15.3934,15.3679,15.387,25000.0
2008-11-07 12:00:00,24.15,24.2,24.13,24.19,51800.0,15.387,15.4188,15.3742,15.4125,51800.0
2008-11-07 12:05:00,24.2,24.22,24.18,24.18,34700.0,15.4188,15.4316,15.4061,15.4061,34700.0
2008-11-07 12:10:00,24.19,24.2,24.14,24.15,9800.0,15.4125,15.4188,15.3806,15.387,9800.0
2008-11-07 12:15:00,24.15,24.15,24.1,24.1,21000.0,15.387,15.387,15.3551,15.3551,21000.0
2008-11-07 12:20:00,24.1,24.12,24.09,24.11,12600.0,15.3551,15.3679,15.3488,15.3615,12600.0
2008-11-07 12:25:00,24.12,24.14,24.11,24.11,7300.0,15.3679,15.3806,15.3615,15.3615,7300.0
2008-11-07 12:30:00,24.11,24.12,24.06,24.08,31100.0,15.3615,15.3679,15.3296,15.3424,31100.0
2008-11-07 12:35:00,24.09,24.11,24.08,24.11,8100.0,15.3488,15.3615,15.3424,15.3615,8100.0
2008-11-07 12:40:00,24.11,24.17,24.11,24.15,37100.0,15.3615,15.3997,15.3615,15.387,37100.0
2008-11-07 12:45:00,24.15,24.18,24.15,24.15,19300.0,15.387,15.4061,15.387,15.387,19300.0
2008-11-07 12:50:00,24.16,24.17,24.13,24.14,25600.0,15.3934,15.3997,15.3742,15.3806,25600.0
2008-11-07 12:55:00,24.15,24.21,24.13,24.19,18600.0,15.387,15.4252,15.3742,15.4125,18600.0
2008-11-07 13:00:00,24.2,24.24,24.2,24.21,9900.0,15.4188,15.4443,15.4188,15.4252,9900.0
2008-11-07 13:05:00,24.23,24.24,24.19,24.2,15400.0,15.438,15.4443,15.4125,15.4188,15400.0
2008-11-07 13:10:00,24.21,24.21,24.17,24.2,56200.0,15.4252,15.4252,15.3997,15.4188,56200.0
2008-11-07 13:15:00,24.2,24.21,24.18,24.19,8300.0,15.4188,15.4252,15.4061,15.4125,8300.0
2008-11-07 13:20:00,24.2,24.2,24.18,24.19,35300.0,15.4188,15.4188,15.4061,15.4125,35300.0
2008-11-07 13:25:00,24.2,24.23,24.18,24.23,40100.0,15.4188,15.438,15.4061,15.438,40100.0
2008-11-07 13:30:00,24.23,24.24,24.19,24.19,11100.0,15.438,15.4443,15.4125,15.4125,11100.0
2008-11-07 13:35:00,24.2,24.2,24.14,24.16,24400.0,15.4188,15.4188,15.3806,15.3934,24400.0
2008-11-07 13:40:00,24.16,24.17,24.13,24.14,17100.0,15.3934,15.3997,15.3742,15.3806,17100.0
2008-11-07 13:45:00,24.15,24.16,24.14,24.16,31200.0,15.387,15.3934,15.3806,15.3934,31200.0
2008-11-07 13:50:00,24.16,24.17,24.14,24.15,19800.0,15.3934,15.3997,15.3806,15.387,19800.0
2008-11-07 13:55:00,24.15,24.19,24.15,24.19,28800.0,15.387,15.4125,15.387,15.4125,28800.0
2008-11-07 14:00:00,24.19,24.19,24.15,24.18,100500.0,15.4125,15.4125,15.387,15.4061,100500.0
2008-11-07 14:05:00,24.18,24.18,24.13,24.14,16600.0,15.4061,15.4061,15.3742,15.3806,16600.0
2008-11-07 14:10:00,24.14,24.18,24.14,24.18,5400.0,15.3806,15.4061,15.3806,15.4061,5400.0
2008-11-07 14:15:00,24.18,24.19,24.18,24.18,17600.0,15.4061,15.4125,15.4061,15.4061,17600.0
2008-11-07 14:20:00,24.18,24.19,24.12,24.12,56000.0,15.4061,15.4125,15.3679,15.3679,56000.0
2008-11-07 14:25:00,24.11,24.13,24.1,24.11,8200.0,15.3615,15.3742,15.3551,15.3615,8200.0
2008-11-07 14:30:00,24.13,24.18,24.13,24.17,22600.0,15.3742,15.4061,15.3742,15.3997,22600.0
2008-11-07 14:35:00,24.18,24.27,24.17,24.26,76200.0,15.4061,15.4634,15.3997,15.4571,76200.0
2008-11-07 14:40:00,24.26,24.31,24.24,24.25,35600.0,15.4571,15.4889,15.4443,15.4507,35600.0
2008-11-07 14:45:00,24.25,24.3,24.25,24.26,7800.0,15.4507,15.4826,15.4507,15.4571,7800.0
2008-11-07 14:50:00,24.26,24.31,24.18,24.19,60600.0,15.4571,15.4889,15.4061,15.4125,60600.0
2008-11-07 14:55:00,24.17,24.19,24.03,24.03,190600.0,15.3997,15.4125,15.3105,15.3105,190600.0
2008-11-07 15:00:00,24.03,24.07,24.01,24.01,86800.0,15.3105,15.336,15.2978,15.2978,86800.0
2008-11-07 15:05:00,24.02,24.06,23.97,24.03,55700.0,15.3042,15.3296,15.2723,15.3105,55700.0
2008-11-07 15:10:00,24.04,24.12,24.01,24.08,72300.0,15.3169,15.3679,15.2978,15.3424,72300.0
2008-11-07 15:15:00,24.08,24.14,24.05,24.05,101400.0,15.3424,15.3806,15.3233,15.3233,101400.0
2008-11-07 15:20:00,24.05,24.07,23.94,23.98,94900.0,15.3233,15.336,15.2532,15.2787,94900.0
2008-11-07 15:25:00,23.99,24.04,23.97,24.0,66000.0,15.285,15.3169,15.2723,15.2914,66000.0
2008-11-07 15:30:00,24.01,24.08,23.98,24.07,71900.0,15.2978,15.3424,15.2787,15.336,71900.0
2008-11-07 15:35:00,24.09,24.11,24.07,24.09,39300.0,15.3488,15.3615,15.336,15.3488,39300.0
2008-11-07 15:40:00,24.09,24.13,24.06,24.11,53700.0,15.3488,15.3742,15.3296,15.3615,53700.0
2008-11-07 15:45:00,24.11,24.18,24.08,24.12,95500.0,15.3615,15.4061,15.3424,15.3679,95500.0
2008-11-07 15:50:00,24.12,24.14,24.05,24.14,198600.0,15.3679,15.3806,15.3233,15.3806,198600.0
2008-11-07 15:55:00,24.13,24.26,24.12,24.25,423500.0,15.3742,15.4571,15.3679,15.4507,423500.0
2008-11-10 09:30:00,24.43,24.73,24.4,24.61,49400.0,15.5654,15.7565,15.5463,15.6801,49400.0
2008-11-10 09:35:00,24.61,24.61,24.5,24.56,59100.0,15.6801,15.6801,15.61,15.6482,59100.0
2008-11-10 09:40:00,24.55,24.58,24.51,24.53,36300.0,15.6418,15.661,15.6164,15.6291,36300.0
2008-11-10 09:45:00,24.54,24.6,24.51,24.51,62100.0,15.6355,15.6737,15.6164,15.6164,62100.0
2008-11-10 09:50:00,24.51,24.57,24.5,24.53,13300.0,15.6164,15.6546,15.61,15.6291,13300.0
2008-11-10 09:55:00,24.51,24.51,24.46,24.48,15100.0,15.6164,15.6164,15.5845,15.5972,15100.0
2008-11-10 10:00:00,24.47,24.47,24.43,24.43,23800.0,15.5909,15.5909,15.5654,15.5654,23800.0
2008-11-10 10:05:00,24.43,24.5,24.43,24.5,23600.0,15.5654,15.61,15.5654,15.61,23600.0
2008-11-10 10:10:00,24.51,24.53,24.51,24.53,63800.0,15.6164,15.6291,15.6164,15.6291,63800.0
2008-11-10 10:15:00,24.52,24.52,24.49,24.5,40400.0,15.6227,15.6227,15.6036,15.61,40400.0
2008-11-10 10:20:00,24.48,24.54,24.47,24.53,237500.0,15.5972,15.6355,15.5909,15.6291,237500.0
2008-11-10 10:25:00,24.51,24.57,24.45,24.46,54400.0,15.6164,15.6546,15.5781,15.5845,54400.0
2008-11-10 10:30:00,24.47,24.5,24.44,24.46,49400.0,15.5909,15.61,15.5718,15.5845,49400.0
2008-11-10 10:35:00,24.45,24.46,24.43,24.46,9100.0,15.5781,15.5845,15.5654,15.5845,9100.0
2008-11-10 10:40:00,24.46,24.52,24.45,24.5,24600.0,15.5845,15.6227,15.5781,15.61,24600.0
2008-11-10 10:45:00,24.49,24.5,24.44,24.44,30900.0,15.6036,15.61,15.5718,15.5718,30900.0
2008-11-10 10:50:00,24.45,24.45,24.41,24.42,13200.0,15.5781,15.5781,15.5526,15.559,13200.0
2008-11-10 10:55:00,24.41,24.45,24.4,24.44,34200.0,15.5526,15.5781,15.5463,15.5718,34200.0
2008-11-10 11:00:00,24.44,24.44,24.4,24.42,49300.0,15.5718,15.5718,15.5463,15.559,49300.0
2008-11-10 11:05:00,24.41,24.47,24.41,24.46,20300.0,15.5526,15.5909,15.5526,15.5845,20300.0
2008-11-10 11:10:00,24.47,24.47,24.44,24.46,11300.0,15.5909,15.5909,15.5718,15.5845,11300.0
2008-11-10 11:15:00,24.46,24.46,24.44,24.46,12000.0,15.5845,15.5845,15.5718,15.5845,12000.0
2008-11-10 11:20:00,24.45,24.48,24.45,24.48,11000.0,15.5781,15.5972,15.5781,15.5972,11000.0
2008-11-10 11:25:00,24.48,24.49,24.47,24.47,16400.0,15.5972,15.6036,15.5909,15.5909,16400.0
2008-11-10 11:30:00,24.48,24.49,24.45,24.45,18400.0,15.5972,15.6036,15.5781,15.5781,18400.0
2008-11-10 11:35:00,24.44,24.46,24.43,24.46,18200.0,15.5718,15.5845,15.5654,15.5845,18200.0
2008-11-10 11:40:00,24.46,24.46,24.41,24.42,18800.0,15.5845,15.5845,15.5526,15.559,18800.0
2008-11-10 11:45:00,24.41,24.41,24.34,24.34,17800.0,15.5526,15.5526,15.508,15.508,17800.0
2008-11-10 11:50:00,24.34,24.34,24.3,24.3,20700.0,15.508,15.508,15.4826,15.4826,20700.0
2008-11-10 11:55:00,24.28,24.29,24.26,24.28,19700.0,15.4698,15.4762,15.4571,15.4698,19700.0
2008-11-10 12:00:00,24.3,24.3,24.28,24.3,2900.0,15.4826,15.4826,15.4698,15.4826,2900.0
2008-11-10 12:05:00,24.31,24.31,24.29,24.3,5600.0,15.4889,15.4889,15.4762,15.4826,5600.0
2008-11-10 12:10:00,24.3,24.3,24.28,24.28,11900.0,15.4826,15.4826,15.4698,15.4698,11900.0
2008-11-10 12:15:00,24.28,24.28,24.24,24.24,12900.0,15.4698,15.4698,15.4443,15.4443,12900.0
2008-11-10 12:20:00,24.25,24.26,24.2,24.2,27900.0,15.4507,15.4571,15.4188,15.4188,27900.0
2008-11-10 12:25:00,24.22,24.22,24.19,24.19,31200.0,15.4316,15.4316,15.4125,15.4125,31200.0
2008-11-10 12:30:00,24.2,24.2,24.15,24.2,10400.0,15.4188,15.4188,15.387,15.4188,10400.0
2008-11-10 12:35:00,24.19,24.19,24.12,24.15,51400.0,15.4125,15.4125,15.3679,15.387,51400.0
2008-11-10 12:40:00,24.15,24.16,24.08,24.12,47700.0,15.387,15.3934,15.3424,15.3679,47700.0
2008-11-10 12:45:00,24.12,24.14,24.11,24.12,77400.0,15.3679,15.3806,15.3615,15.3679,77400.0
2008-11-10 12:50:00,24.12,24.13,24.06,24.06,55200.0,15.3679,15.3742,15.3296,15.3296,55200.0
2008-11-10 12:55:00,24.08,24.1,24.08,24.09,18300.0,15.3424,15.3551,15.3424,15.3488,18300.0
2008-11-10 13:00:00,24.09,24.09,24.03,24.04,17100.0,15.3488,15.3488,15.3105,15.3169,17100.0
2008-11-10 13:05:00,24.05,24.13,24.05,24.13,24500.0,15.3233,15.3742,15.3233,15.3742,24500.0
2008-11-10 13:10:00,24.14,24.19,24.13,24.18,18300.0,15.3806,15.4125,15.3742,15.4061,18300.0
2008-11-10 13:15:00,24.18,24.18,24.14,24.16,82900.0,15.4061,15.4061,15.3806,15.3934,82900.0
2008-11-10 13:20:00,24.16,24.16,24.12,24.14,45300.0,15.3934,15.3934,15.3679,15.3806,45300.0
2008-11-10 13:25:00,24.14,24.21,24.14,24.2,54200.0,15.3806,15.4252,15.3806,15.4188,54200.0
2008-11-10 13:30:00,24.19,24.21,24.16,24.16,19100.0,15.4125,15.4252,15.3934,15.3934,19100.0
2008-11-10 13:35:00,24.17,24.22,24.16,24.18,14300.0,15.3997,15.4316,15.3934,15.4061,14300.0
2008-11-10 13:40:00,24.19,24.19,24.15,24.18,16100.0,15.4125,15.4125,15.387,15.4061,16100.0
2008-11-10 13:45:00,24.18,24.18,24.14,24.16,14300.0,15.4061,15.4061,15.3806,15.3934,14300.0
2008-11-10 13:50:00,24.16,24.2,24.15,24.19,16700.0,15.3934,15.4188,15.387,15.4125,16700.0
2008-11-10 13:55:00,24.2,24.27,24.2,24.24,23100.0,15.4188,15.4634,15.4188,15.4443,23100.0
2008-11-10 14:00:00,24.23,24.23,24.2,24.22,10300.0,15.438,15.438,15.4188,15.4316,10300.0
2008-11-10 14:05:00,24.23,24.32,24.23,24.3,10800.0,15.438,15.4953,15.438,15.4826,10800.0
2008-11-10 14:10:00,24.3,24.3,24.26,24.26,21700.0,15.4826,15.4826,15.4571,15.4571,21700.0
2008-11-10 14:15:00,24.26,24.28,24.2,24.21,32400.0,15.4571,15.4698,15.4188,15.4252,32400.0
2008-11-10 14:20:00,24.22,24.23,24.17,24.2,25000.0,15.4316,15.438,15.3997,15.4188,25000.0
2008-11-10 14:25:00,24.2,24.25,24.18,24.21,22300.0,15.4188,15.4507,15.4061,15.4252,22300.0
2008-11-10 14:30:00,24.22,24.23,24.13,24.14,33300.0,15.4316,15.438,15.3742,15.3806,33300.0
2008-11-10 14:35:00,24.15,24.17,24.13,24.14,23200.0,15.387,15.3997,15.3742,15.3806,23200.0
2008-11-10 14:40:00,24.15,24.19,24.15,24.17,25100.0,15.387,15.4125,15.387,15.3997,25100.0
2008-11-10 14:45:00,24.19,24.19,24.08,24.09,58100.0,15.4125,15.4125,15.3424,15.3488,58100.0
2008-11-10 14:50:00,24.09,24.11,24.04,24.11,35300.0,15.3488,15.3615,15.3169,15.3615,35300.0
2008-11-10 14:55:00,24.1,24.13,24.07,24.09,42600.0,15.3551,15.3742,15.336,15.3488,42600.0
2008-11-10 15:00:00,24.08,24.08,23.96,24.01,36300.0,15.3424,15.3424,15.2659,15.2978,36300.0
2008-11-10 15:05:00,24.02,24.07,23.99,24.01,56400.0,15.3042,15.336,15.285,15.2978,56400.0
2008-11-10 15:10:00,23.99,24.09,23.98,24.09,51800.0,15.285,15.3488,15.2787,15.3488,51800.0
2008-11-10 15:15:00,24.12,24.14,23.98,24.02,56200.0,15.3679,15.3806,15.2787,15.3042,56200.0
2008-11-10 15:20:00,24.02,24.02,23.92,23.98,36300.0,15.3042,15.3042,15.2404,15.2787,36300.0
2008-11-10 15:25:00,23.97,24.02,23.93,23.97,38600.0,15.2723,15.3042,15.2468,15.2723,38600.0
2008-11-10 15:30:00,23.97,24.07,23.97,24.02,50700.0,15.2723,15.336,15.2723,15.3042,50700.0
2008-11-10 15:35:00,24.03,24.05,23.97,23.97,45500.0,15.3105,15.3233,15.2723,15.2723,45500.0
2008-11-10 15:40:00,23.97,24.11,23.97,24.09,53200.0,15.2723,15.3615,15.2723,15.3488,53200.0
2008-11-10 15:45:00,24.1,24.1,24.03,24.1,91000.0,15.3551,15.3551,15.3105,15.3551,91000.0
2008-11-10 15:50:00,24.09,24.22,24.09,24.15,106900.0,15.3488,15.4316,15.3488,15.387,106900.0
2008-11-10 15:55:00,24.18,24.27,24.16,24.24,41300.0,15.4061,15.4634,15.3934,15.4443,41300.0
2008-11-11 09:30:00,24.2,24.2,23.95,23.95,281800.0,15.4188,15.4188,15.2596,15.2596,281800.0
2008-11-11 09:35:00,23.95,24.06,23.94,24.04,55600.0,15.2596,15.3296,15.2532,15.3169,55600.0
2008-11-11 09:40:00,24.03,24.03,23.96,23.98,38000.0,15.3105,15.3105,15.2659,15.2787,38000.0
2008-11-11 09:45:00,23.98,24.01,23.93,23.93,55000.0,15.2787,15.2978,15.2468,15.2468,55000.0
2008-11-11 09:50:00,23.93,23.93,23.82,23.85,45500.0,15.2468,15.2468,15.1767,15.1958,45500.0
2008-11-11 09:55:00,23.85,23.86,23.78,23.79,23200.0,15.1958,15.2022,15.1512,15.1576,23200.0
2008-11-11 10:00:00,23.79,23.82,23.75,23.82,106300.0,15.1576,15.1767,15.1321,15.1767,106300.0
2008-11-11 10:05:00,23.82,23.82,23.77,23.8,20000.0,15.1767,15.1767,15.1449,15.164,20000.0
2008-11-11 10:10:00,23.81,23.86,23.8,23.85,30400.0,15.1704,15.2022,15.164,15.1958,30400.0
2008-11-11 10:15:00,23.84,23.84,23.78,23.81,20800.0,15.1895,15.1895,15.1512,15.1704,20800.0
2008-11-11 10:20:00,23.81,23.87,23.81,23.86,80200.0,15.1704,15.2086,15.1704,15.2022,80200.0
2008-11-11 10:25:00,23.86,23.9,23.81,23.81,60200.0,15.2022,15.2277,15.1704,15.1704,60200.0
2008-11-11 10:30:00,23.8,23.88,23.77,23.86,45600.0,15.164,15.215,15.1449,15.2022,45600.0
2008-11-11 10:35:00,23.86,23.86,23.77,23.77,18100.0,15.2022,15.2022,15.1449,15.1449,18100.0
2008-11-11 10:40:00,23.77,23.79,23.72,23.76,45000.0,15.1449,15.1576,15.113,15.1385,45000.0
2008-11-11 10:45:00,23.75,23.76,23.69,23.76,38900.0,15.1321,15.1385,15.0939,15.1385,38900.0
2008-11-11 10:50:00,23.76,23.84,23.76,23.84,12900.0,15.1385,15.1895,15.1385,15.1895,12900.0
2008-11-11 10:55:00,23.83,23.83,23.72,23.72,48700.0,15.1831,15.1831,15.113,15.113,48700.0
2008-11-11 11:00:00,23.72,23.73,23.69,23.71,22400.0,15.113,15.1194,15.0939,15.1066,22400.0
2008-11-11 11:05:00,23.7,23.73,23.67,23.73,35800.0,15.1003,15.1194,15.0812,15.1194,35800.0
2008-11-11 11:10:00,23.73,23.76,23.72,23.75,37400.0,15.1194,15.1385,15.113,15.1321,37400.0
2008-11-11 11:15:00,23.75,23.79,23.73,23.75,113900.0,15.1321,15.1576,15.1194,15.1321,113900.0
2008-11-11 11:20:00,23.75,23.81,23.75,23.81,14400.0,15.1321,15.1704,15.1321,15.1704,14400.0
2008-11-11 11:25:00,23.81,23.81,23.77,23.77,25200.0,15.1704,15.1704,15.1449,15.1449,25200.0
2008-11-11 11:30:00,23.77,23.79,23.67,23.68,18800.0,15.1449,15.1576,15.0812,15.0875,18800.0
2008-11-11 11:35:00,23.68,23.73,23.67,23.73,24400.0,15.0875,15.1194,15.0812,15.1194,24400.0
2008-11-11 11:40:00,23.75,23.82,23.72,23.8,23600.0,15.1321,15.1767,15.113,15.164,23600.0
2008-11-11 11:45:00,23.8,23.85,23.77,23.77,25900.0,15.164,15.1958,15.1449,15.1449,25900.0
2008-11-11 11:50:00,23.78,23.78,23.74,23.77,28400.0,15.1512,15.1512,15.1258,15.1449,28400.0
2008-11-11 11:55:00,23.77,23.77,23.69,23.71,54600.0,15.1449,15.1449,15.0939,15.1066,54600.0
2008-11-11 12:00:00,23.7,23.72,23.67,23.69,38900.0,15.1003,15.113,15.0812,15.0939,38900.0
2008-11-11 12:05:00,23.69,23.7,23.64,23.65,42500.0,15.0939,15.1003,15.062,15.0684,42500.0
2008-11-11 12:10:00,23.64,23.69,23.64,23.69,16900.0,15.062,15.0939,15.062,15.0939,16900.0
2008-11-11 12:15:00,23.68,23.7,23.65,23.65,44800.0,15.0875,15.1003,15.0684,15.0684,44800.0
2008-11-11 12:20:00,23.65,23.67,23.62,23.63,24300.0,15.0684,15.0812,15.0493,15.0557,24300.0
2008-11-11 12:25:00,23.61,23.66,23.61,23.65,15700.0,15.0429,15.0748,15.0429,15.0684,15700.0
2008-11-11 12:30:00,23.65,23.67,23.64,23.67,25100.0,15.0684,15.0812,15.062,15.0812,25100.0
2008-11-11 12:35:00,23.66,23.67,23.65,23.67,29500.0,15.0748,15.0812,15.0684,15.0812,29500.0
2008-11-11 12:40:00,23.67,23.7,23.67,23.68,11200.0,15.0812,15.1003,15.0812,15.0875,11200.0
2008-11-11 12:45:00,23.68,23.69,23.64,23.65,16800.0,15.0875,15.0939,15.062,15.0684,16800.0
2008-11-11 12:50:00,23.64,23.73,23.61,23.73,23900.0,15.062,15.1194,15.0429,15.1194,23900.0
2008-11-11 12:55:00,23.72,23.74,23.71,23.74,12500.0,15.113,15.1258,15.1066,15.1258,12500.0
2008-11-11 13:00:00,23.75,23.75,23.71,23.73,14000.0,15.1321,15.1321,15.1066,15.1194,14000.0
2008-11-11 13:05:00,23.72,23.78,23.71,23.76,31500.0,15.113,15.1512,15.1066,15.1385,31500.0
2008-11-11 13:10:00,23.77,23.8,23.75,23.75,49800.0,15.1449,15.164,15.1321,15.1321,49800.0
2008-11-11 13:15:00,23.75,23.77,23.74,23.76,37200.0,15.1321,15.1449,15.1258,15.1385,37200.0
2008-11-11 13:20:00,23.78,23.78,23.68,23.68,35400.0,15.1512,15.1512,15.0875,15.0875,35400.0
2008-11-11 13:25:00,23.68,23.7,23.67,23.69,30600.0,15.0875,15.1003,15.0812,15.0939,30600.0
2008-11-11 13:30:00,23.7,23.71,23.64,23.65,38700.0,15.1003,15.1066,15.062,15.0684,38700.0
2008-11-11 13:35:00,23.65,23.67,23.65,23.66,33200.0,15.0684,15.0812,15.0684,15.0748,33200.0
2008-11-11 13:40:00,23.66,23.69,23.65,23.68,39200.0,15.0748,15.0939,15.0684,15.0875,39200.0
2008-11-11 13:45:00,23.68,23.75,23.68,23.72,40800.0,15.0875,15.1321,15.0875,15.113,40800.0
2008-11-11 13:50:00,23.71,23.81,23.7,23.81,37800.0,15.1066,15.1704,15.1003,15.1704,37800.0
2008-11-11 13:55:00,23.81,23.9,23.8,23.88,59000.0,15.1704,15.2277,15.164,15.215,59000.0
2008-11-11 14:00:00,23.88,23.98,23.86,23.88,109000.0,15.215,15.2787,15.2022,15.215,109000.0
2008-11-11 14:05:00,23.88,23.89,23.82,23.84,154200.0,15.215,15.2213,15.1767,15.1895,154200.0
2008-11-11 14:10:00,23.84,23.88,23.83,23.85,33300.0,15.1895,15.215,15.1831,15.1958,33300.0
2008-11-11 14:15:00,23.84,23.97,23.84,23.97,66100.0,15.1895,15.2723,15.1895,15.2723,66100.0
2008-11-11 14:20:00,23.98,24.06,23.95,23.99,162700.0,15.2787,15.3296,15.2596,15.285,162700.0
2008-11-11 14:25:00,23.99,24.19,23.99,24.17,96600.0,15.285,15.4125,15.285,15.3997,96600.0
2008-11-11 14:30:00,24.16,24.21,24.12,24.21,100600.0,15.3934,15.4252,15.3679,15.4252,100600.0
2008-11-11 14:35:00,24.23,24.23,24.06,24.08,82500.0,15.438,15.438,15.3296,15.3424,82500.0
2008-11-11 14:40:00,24.07,24.1,24.05,24.05,56500.0,15.336,15.3551,15.3233,15.3233,56500.0
2008-11-11 14:45:00,24.06,24.09,23.98,24.02,62600.0,15.3296,15.3488,15.2787,15.3042,62600.0
2008-11-11 14:50:00,24.02,24.02,23.83,23.87,122900.0,15.3042,15.3042,15.1831,15.2086,122900.0
2008-11-11 14:55:00,23.88,23.91,23.84,23.84,55000.0,15.215,15.2341,15.1895,15.1895,55000.0
2008-11-11 15:00:00,23.85,23.91,23.84,23.88,55000.0,15.1958,15.2341,15.1895,15.215,55000.0
2008-11-11 15:05:00,23.9,23.98,23.87,23.89,53600.0,15.2277,15.2787,15.2086,15.2213,53600.0
2008-11-11 15:10:00,23.88,23.95,23.88,23.95,134700.0,15.215,15.2596,15.215,15.2596,134700.0
2008-11-11 15:15:00,23.95,24.04,23.88,24.01,111000.0,15.2596,15.3169,15.215,15.2978,111000.0
2008-11-11 15:20:00,24.02,24.04,23.95,23.97,76100.0,15.3042,15.3169,15.2596,15.2723,76100.0
2008-11-11 15:25:00,23.97,23.98,23.89,23.93,55600.0,15.2723,15.2787,15.2213,15.2468,55600.0
2008-11-11 15:30:00,23.92,23.92,23.73,23.73,52200.0,15.2404,15.2404,15.1194,15.1194,52200.0
2008-11-11 15:35:00,23.73,23.76,23.65,23.66,86100.0,15.1194,15.1385,15.0684,15.0748,86100.0
2008-11-11 15:40:00,23.67,23.81,23.67,23.78,107300.0,15.0812,15.1704,15.0812,15.1512,107300.0
2008-11-11 15:45:00,23.77,23.89,23.75,23.89,117600.0,15.1449,15.2213,15.1321,15.2213,117600.0
2008-11-11 15:50:00,23.9,23.95,23.85,23.87,184700.0,15.2277,15.2596,15.1958,15.2086,184700.0
2008-11-11 15:55:00,23.88,23.94,23.85,23.86,156700.0,15.215,15.2532,15.1958,15.2022,156700.0
2008-11-12 09:30:00,23.54,23.61,23.4,23.44,54900.0,14.9983,15.0429,14.9091,14.9346,54900.0
2008-11-12 09:35:00,23.45,23.49,23.41,23.48,47500.0,14.941,14.9665,14.9155,14.9601,47500.0
2008-11-12 09:40:00,23.48,23.49,23.38,23.42,57500.0,14.9601,14.9665,14.8964,14.9219,57500.0
2008-11-12 09:45:00,23.41,23.48,23.36,23.45,62600.0,14.9155,14.9601,14.8836,14.941,62600.0
2008-11-12 09:50:00,23.44,23.52,23.44,23.51,44000.0,14.9346,14.9856,14.9346,14.9792,44000.0
2008-11-12 09:55:00,23.51,23.52,23.45,23.45,38700.0,14.9792,14.9856,14.941,14.941,38700.0
2008-11-12 10:00:00,23.44,23.52,23.42,23.5,65700.0,14.9346,14.9856,14.9219,14.9728,65700.0
2008-11-12 10:05:00,23.5,23.5,23.38,23.38,44900.0,14.9728,14.9728,14.8964,14.8964,44900.0
2008-11-12 10:10:00,23.39,23.5,23.38,23.47,53700.0,14.9028,14.9728,14.8964,14.9537,53700.0
2008-11-12 10:15:00,23.46,23.47,23.36,23.4,73500.0,14.9474,14.9537,14.8836,14.9091,73500.0
2008-11-12 10:20:00,23.4,23.4,23.32,23.4,95500.0,14.9091,14.9091,14.8582,14.9091,95500.0
2008-11-12 10:25:00,23.39,23.45,23.32,23.32,107900.0,14.9028,14.941,14.8582,14.8582,107900.0
2008-11-12 10:30:00,23.31,23.37,23.2,23.21,223500.0,14.8518,14.89,14.7817,14.7881,223500.0
2008-11-12 10:35:00,23.21,23.22,23.13,23.14,61800.0,14.7881,14.7944,14.7371,14.7435,61800.0
2008-11-12 10:40:00,23.15,23.19,23.08,23.19,55300.0,14.7498,14.7753,14.7052,14.7753,55300.0
2008-11-12 10:45:00,23.18,23.21,23.14,23.17,58100.0,14.769,14.7881,14.7435,14.7626,58100.0
2008-11-12 10:50:00,23.17,23.28,23.16,23.23,75500.0,14.7626,14.8327,14.7562,14.8008,75500.0
2008-11-12 10:55:00,23.24,23.28,23.19,23.24,79400.0,14.8072,14.8327,14.7753,14.8072,79400.0
2008-11-12 11:00:00,23.24,23.25,23.17,23.19,154600.0,14.8072,14.8136,14.7626,14.7753,154600.0
2008-11-12 11:05:00,23.2,23.23,23.16,23.23,67900.0,14.7817,14.8008,14.7562,14.8008,67900.0
2008-11-12 11:10:00,23.25,23.25,23.15,23.22,188800.0,14.8136,14.8136,14.7498,14.7944,188800.0
2008-11-12 11:15:00,23.22,23.31,23.22,23.3,202000.0,14.7944,14.8518,14.7944,14.8454,202000.0
2008-11-12 11:20:00,23.3,23.33,23.26,23.33,84400.0,14.8454,14.8645,14.8199,14.8645,84400.0
2008-11-12 11:25:00,23.32,23.34,23.28,23.32,70400.0,14.8582,14.8709,14.8327,14.8582,70400.0
2008-11-12 11:30:00,23.32,23.35,23.27,23.31,69900.0,14.8582,14.8773,14.8263,14.8518,69900.0
2008-11-12 11:35:00,23.3,23.3,23.25,23.29,59400.0,14.8454,14.8454,14.8136,14.839,59400.0
2008-11-12 11:40:00,23.29,23.29,23.25,23.25,51600.0,14.839,14.839,14.8136,14.8136,51600.0
2008-11-12 11:45:00,23.25,23.25,23.18,23.22,68800.0,14.8136,14.8136,14.769,14.7944,68800.0
2008-11-12 11:50:00,23.23,23.25,23.19,23.24,54900.0,14.8008,14.8136,14.7753,14.8072,54900.0
2008-11-12 11:55:00,23.24,23.33,23.24,23.31,68500.0,14.8072,14.8645,14.8072,14.8518,68500.0
2008-11-12 12:00:00,23.31,23.33,23.29,23.32,40600.0,14.8518,14.8645,14.839,14.8582,40600.0
2008-11-12 12:05:00,23.32,23.33,23.24,23.25,67700.0,14.8582,14.8645,14.8072,14.8136,67700.0
2008-11-12 12:10:00,23.25,23.28,23.23,23.26,42600.0,14.8136,14.8327,14.8008,14.8199,42600.0
2008-11-12 12:15:00,23.26,23.26,23.23,23.24,45200.0,14.8199,14.8199,14.8008,14.8072,45200.0
2008-11-12 12:20:00,23.24,23.33,23.23,23.32,103100.0,14.8072,14.8645,14.8008,14.8582,103100.0
2008-11-12 12:25:00,23.32,23.38,23.31,23.35,33000.0,14.8582,14.8964,14.8518,14.8773,33000.0
2008-11-12 12:30:00,23.35,23.4,23.35,23.35,86200.0,14.8773,14.9091,14.8773,14.8773,86200.0
2008-11-12 12:35:00,23.35,23.43,23.33,23.42,42200.0,14.8773,14.9282,14.8645,14.9219,42200.0
2008-11-12 12:40:00,23.42,23.43,23.38,23.39,52800.0,14.9219,14.9282,14.8964,14.9028,52800.0
2008-11-12 12:45:00,23.39,23.4,23.34,23.34,28300.0,14.9028,14.9091,14.8709,14.8709,28300.0
2008-11-12 12:50:00,23.35,23.4,23.33,23.36,31800.0,14.8773,14.9091,14.8645,14.8836,31800.0
2008-11-12 12:55:00,23.35,23.42,23.35,23.42,77300.0,14.8773,14.9219,14.8773,14.9219,77300.0
2008-11-12 13:00:00,23.42,23.46,23.39,23.4,46400.0,14.9219,14.9474,14.9028,14.9091,46400.0
2008-11-12 13:05:00,23.4,23.42,23.38,23.39,42000.0,14.9091,14.9219,14.8964,14.9028,42000.0
2008-11-12 13:10:00,23.4,23.4,23.35,23.35,19400.0,14.9091,14.9091,14.8773,14.8773,19400.0
2008-11-12 13:15:00,23.33,23.33,23.28,23.3,75300.0,14.8645,14.8645,14.8327,14.8454,75300.0
2008-11-12 13:20:00,23.3,23.31,23.25,23.29,199700.0,14.8454,14.8518,14.8136,14.839,199700.0
2008-11-12 13:25:00,23.29,23.33,23.29,23.32,44500.0,14.839,14.8645,14.839,14.8582,44500.0
2008-11-12 13:30:00,23.33,23.33,23.25,23.26,43000.0,14.8645,14.8645,14.8136,14.8199,43000.0
2008-11-12 13:35:00,23.25,23.31,23.24,23.29,52500.0,14.8136,14.8518,14.8072,14.839,52500.0
2008-11-12 13:40:00,23.29,23.36,23.28,23.35,53200.0,14.839,14.8836,14.8327,14.8773,53200.0
2008-11-12 13:45:00,23.36,23.36,23.31,23.32,23600.0,14.8836,14.8836,14.8518,14.8582,23600.0
2008-11-12 13:50:00,23.33,23.34,23.24,23.24,44900.0,14.8645,14.8709,14.8072,14.8072,44900.0
2008-11-12 13:55:00,23.23,23.25,23.22,23.24,38100.0,14.8008,14.8136,14.7944,14.8072,38100.0
2008-11-12 14:00:00,23.24,23.27,23.2,23.23,63100.0,14.8072,14.8263,14.7817,14.8008,63100.0
2008-11-12 14:05:00,23.23,23.24,23.19,23.22,49400.0,14.8008,14.8072,14.7753,14.7944,49400.0
2008-11-12 14:10:00,23.22,23.24,23.18,23.18,163700.0,14.7944,14.8072,14.769,14.769,163700.0
2008-11-12 14:15:00,23.18,23.27,23.18,23.26,77900.0,14.769,14.8263,14.769,14.8199,77900.0
2008-11-12 14:20:00,23.25,23.28,23.25,23.28,64500.0,14.8136,14.8327,14.8136,14.8327,64500.0
2008-11-12 14:25:00,23.27,23.32,23.25,23.27,75600.0,14.8263,14.8582,14.8136,14.8263,75600.0
2008-11-12 14:30:00,23.28,23.34,23.26,23.31,66500.0,14.8327,14.8709,14.8199,14.8518,66500.0
2008-11-12 14:35:00,23.3,23.34,23.28,23.28,48000.0,14.8454,14.8709,14.8327,14.8327,48000.0
2008-11-12 14:40:00,23.29,23.34,23.25,23.34,120100.0,14.839,14.8709,14.8136,14.8709,120100.0
2008-11-12 14:45:00,23.34,23.39,23.33,23.33,57600.0,14.8709,14.9028,14.8645,14.8645,57600.0
2008-11-12 14:50:00,23.33,23.34,23.28,23.33,98300.0,14.8645,14.8709,14.8327,14.8645,98300.0
2008-11-12 14:55:00,23.32,23.34,23.26,23.26,260500.0,14.8582,14.8709,14.8199,14.8199,260500.0
2008-11-12 15:00:00,23.26,23.29,23.22,23.26,61300.0,14.8199,14.839,14.7944,14.8199,61300.0
2008-11-12 15:05:00,23.26,23.27,23.22,23.22,52700.0,14.8199,14.8263,14.7944,14.7944,52700.0
2008-11-12 15:10:00,23.23,23.26,23.19,23.22,66200.0,14.8008,14.8199,14.7753,14.7944,66200.0
2008-11-12 15:15:00,23.2,23.24,23.17,23.23,95300.0,14.7817,14.8072,14.7626,14.8008,95300.0
2008-11-12 15:20:00,23.22,23.23,23.12,23.13,70700.0,14.7944,14.8008,14.7307,14.7371,70700.0
2008-11-12 15:25:00,23.13,23.15,23.07,23.13,72400.0,14.7371,14.7498,14.6989,14.7371,72400.0
2008-11-12 15:30:00,23.12,23.18,23.09,23.12,143400.0,14.7307,14.769,14.7116,14.7307,143400.0
2008-11-12 15:35:00,23.12,23.15,23.09,23.13,76100.0,14.7307,14.7498,14.7116,14.7371,76100.0
2008-11-12 15:40:00,23.12,23.19,23.0,23.19,244700.0,14.7307,14.7753,14.6543,14.7753,244700.0
2008-11-12 15:45:00,23.2,23.22,23.12,23.12,75400.0,14.7817,14.7944,14.7307,14.7307,75400.0
2008-11-12 15:50:00,23.11,23.13,23.08,23.1,68000.0,14.7244,14.7371,14.7052,14.718,68000.0
2008-11-12 15:55:00,23.1,23.13,23.07,23.11,185300.0,14.718,14.7371,14.6989,14.7244,185300.0
2008-11-13 09:30:00,23.11,23.34,23.11,23.3,32300.0,14.7244,14.8709,14.7244,14.8454,32300.0
2008-11-13 09:35:00,23.3,23.32,23.2,23.2,70500.0,14.8454,14.8582,14.7817,14.7817,70500.0
2008-11-13 09:40:00,23.2,23.21,23.14,23.17,72500.0,14.7817,14.7881,14.7435,14.7626,72500.0
2008-11-13 09:45:00,23.17,23.18,23.09,23.11,89100.0,14.7626,14.769,14.7116,14.7244,89100.0
2008-11-13 09:50:00,23.11,23.12,23.04,23.08,131100.0,14.7244,14.7307,14.6798,14.7052,131100.0
2008-11-13 09:55:00,23.08,23.13,23.04,23.06,101400.0,14.7052,14.7371,14.6798,14.6925,101400.0
2008-11-13 10:00:00,23.06,23.2,23.05,23.18,111300.0,14.6925,14.7817,14.6861,14.769,111300.0
2008-11-13 10:05:00,23.17,23.2,23.13,23.14,46300.0,14.7626,14.7817,14.7371,14.7435,46300.0
2008-11-13 10:10:00,23.15,23.24,23.15,23.23,61200.0,14.7498,14.8072,14.7498,14.8008,61200.0
2008-11-13 10:15:00,23.23,23.35,23.23,23.31,84600.0,14.8008,14.8773,14.8008,14.8518,84600.0
2008-11-13 10:20:00,23.31,23.4,23.3,23.31,99400.0,14.8518,14.9091,14.8454,14.8518,99400.0
2008-11-13 10:25:00,23.32,23.37,23.29,23.29,73000.0,14.8582,14.89,14.839,14.839,73000.0
2008-11-13 10:30:00,23.3,23.35,23.25,23.26,163900.0,14.8454,14.8773,14.8136,14.8199,163900.0
2008-11-13 10:35:00,23.27,23.28,23.23,23.26,67800.0,14.8263,14.8327,14.8008,14.8199,67800.0
2008-11-13 10:40:00,23.26,23.26,23.16,23.17,23600.0,14.8199,14.8199,14.7562,14.7626,23600.0
2008-11-13 10:45:00,23.16,23.16,23.05,23.05,47000.0,14.7562,14.7562,14.6861,14.6861,47000.0
2008-11-13 10:50:00,23.08,23.13,23.08,23.12,27700.0,14.7052,14.7371,14.7052,14.7307,27700.0
2008-11-13 10:55:00,23.13,23.16,23.1,23.16,60000.0,14.7371,14.7562,14.718,14.7562,60000.0
2008-11-13 11:00:00,23.16,23.23,23.14,23.23,43000.0,14.7562,14.8008,14.7435,14.8008,43000.0
2008-11-13 11:05:00,23.22,23.22,23.06,23.07,74500.0,14.7944,14.7944,14.6925,14.6989,74500.0
2008-11-13 11:10:00,23.07,23.14,23.06,23.14,42000.0,14.6989,14.7435,14.6925,14.7435,42000.0
2008-11-13 11:15:00,23.12,23.12,23.06,23.06,31100.0,14.7307,14.7307,14.6925,14.6925,31100.0
2008-11-13 11:20:00,23.07,23.15,23.06,23.14,24700.0,14.6989,14.7498,14.6925,14.7435,24700.0
2008-11-13 11:25:00,23.16,23.23,23.14,23.23,39400.0,14.7562,14.8008,14.7435,14.8008,39400.0
2008-11-13 11:30:00,23.25,23.27,23.2,23.22,35500.0,14.8136,14.8263,14.7817,14.7944,35500.0
2008-11-13 11:35:00,23.22,23.27,23.16,23.16,23100.0,14.7944,14.8263,14.7562,14.7562,23100.0
2008-11-13 11:40:00,23.17,23.24,23.16,23.16,18200.0,14.7626,14.8072,14.7562,14.7562,18200.0
2008-11-13 11:45:00,23.16,23.22,23.15,23.19,41800.0,14.7562,14.7944,14.7498,14.7753,41800.0
2008-11-13 11:50:00,23.19,23.25,23.13,23.14,19400.0,14.7753,14.8136,14.7371,14.7435,19400.0
2008-11-13 11:55:00,23.14,23.2,23.12,23.16,35900.0,14.7435,14.7817,14.7307,14.7562,35900.0
2008-11-13 12:00:00,23.15,23.21,23.13,23.14,42800.0,14.7498,14.7881,14.7371,14.7435,42800.0
2008-11-13 12:05:00,23.14,23.18,23.12,23.15,47200.0,14.7435,14.769,14.7307,14.7498,47200.0
2008-11-13 12:10:00,23.15,23.16,23.13,23.15,57200.0,14.7498,14.7562,14.7371,14.7498,57200.0
2008-11-13 12:15:00,23.14,23.14,23.09,23.09,55600.0,14.7435,14.7435,14.7116,14.7116,55600.0
2008-11-13 12:20:00,23.1,23.13,23.08,23.12,137500.0,14.718,14.7371,14.7052,14.7307,137500.0
2008-11-13 12:25:00,23.13,23.13,23.06,23.11,108900.0,14.7371,14.7371,14.6925,14.7244,108900.0
2008-11-13 12:30:00,23.11,23.13,23.07,23.13,54600.0,14.7244,14.7371,14.6989,14.7371,54600.0
2008-11-13 12:35:00,23.13,23.15,23.09,23.12,25000.0,14.7371,14.7498,14.7116,14.7307,25000.0
2008-11-13 12:40:00,23.12,23.13,23.07,23.07,30800.0,14.7307,14.7371,14.6989,14.6989,30800.0
2008-11-13 12:45:00,23.08,23.11,22.93,22.93,79900.0,14.7052,14.7244,14.6097,14.6097,79900.0
2008-11-13 12:50:00,22.92,22.92,22.77,22.84,168000.0,14.6033,14.6033,14.5077,14.5523,168000.0
2008-11-13 12:55:00,22.84,22.85,22.57,22.57,148000.0,14.5523,14.5587,14.3803,14.3803,148000.0
2008-11-13 13:00:00,22.58,22.68,22.56,22.59,145600.0,14.3867,14.4504,14.3739,14.393,145600.0
2008-11-13 13:05:00,22.6,22.68,22.54,22.68,122300.0,14.3994,14.4504,14.3612,14.4504,122300.0
2008-11-13 13:10:00,22.67,22.71,22.64,22.7,32500.0,14.444,14.4695,14.4249,14.4631,32500.0
2008-11-13 13:15:00,22.69,22.85,22.69,22.77,40800.0,14.4568,14.5587,14.4568,14.5077,40800.0
2008-11-13 13:20:00,22.77,22.79,22.72,22.72,48700.0,14.5077,14.5205,14.4759,14.4759,48700.0
2008-11-13 13:25:00,22.73,22.81,22.69,22.81,64000.0,14.4822,14.5332,14.4568,14.5332,64000.0
2008-11-13 13:30:00,22.83,22.89,22.79,22.82,89100.0,14.546,14.5842,14.5205,14.5396,89100.0
2008-11-13 13:35:00,22.83,23.0,22.79,22.96,117300.0,14.546,14.6543,14.5205,14.6288,117300.0
2008-11-13 13:40:00,22.95,23.06,22.9,23.05,107600.0,14.6224,14.6925,14.5906,14.6861,107600.0
2008-11-13 13:45:00,23.06,23.14,22.87,22.9,127400.0,14.6925,14.7435,14.5714,14.5906,127400.0
2008-11-13 13:50:00,22.89,23.2,22.85,23.14,148800.0,14.5842,14.7817,14.5587,14.7435,148800.0
2008-11-13 13:55:00,23.13,23.13,22.98,22.98,180100.0,14.7371,14.7371,14.6415,14.6415,180100.0
2008-11-13 14:00:00,22.98,23.06,22.94,22.99,139200.0,14.6415,14.6925,14.616,14.6479,139200.0
2008-11-13 14:05:00,22.98,23.06,22.95,23.04,134600.0,14.6415,14.6925,14.6224,14.6798,134600.0
2008-11-13 14:10:00,23.02,23.11,23.02,23.07,99000.0,14.667,14.7244,14.667,14.6989,99000.0
2008-11-13 14:15:00,23.06,23.16,23.02,23.02,134700.0,14.6925,14.7562,14.667,14.667,134700.0
2008-11-13 14:20:00,23.02,23.18,23.02,23.16,151500.0,14.667,14.769,14.667,14.7562,151500.0
2008-11-13 14:25:00,23.14,23.39,23.12,23.34,156500.0,14.7435,14.9028,14.7307,14.8709,156500.0
2008-11-13 14:30:00,23.33,23.39,23.28,23.28,213700.0,14.8645,14.9028,14.8327,14.8327,213700.0
2008-11-13 14:35:00,23.28,23.46,23.27,23.44,179200.0,14.8327,14.9474,14.8263,14.9346,179200.0
2008-11-13 14:40:00,23.44,23.45,23.33,23.37,151400.0,14.9346,14.941,14.8645,14.89,151400.0
2008-11-13 14:45:00,23.4,23.55,23.4,23.49,132200.0,14.9091,15.0047,14.9091,14.9665,132200.0
2008-11-13 14:50:00,23.49,23.61,23.48,23.51,231900.0,14.9665,15.0429,14.9601,14.9792,231900.0
2008-11-13 14:55:00,23.48,23.52,23.44,23.44,66900.0,14.9601,14.9856,14.9346,14.9346,66900.0
2008-11-13 15:00:00,23.43,23.5,23.38,23.39,90100.0,14.9282,14.9728,14.8964,14.9028,90100.0
2008-11-13 15:05:00,23.39,23.43,23.27,23.29,83200.0,14.9028,14.9282,14.8263,14.839,83200.0
2008-11-13 15:10:00,23.3,23.38,23.28,23.36,173900.0,14.8454,14.8964,14.8327,14.8836,173900.0
2008-11-13 15:15:00,23.33,23.39,23.27,23.36,140800.0,14.8645,14.9028,14.8263,14.8836,140800.0
2008-11-13 15:20:00,23.35,23.61,23.31,23.59,215900.0,14.8773,15.0429,14.8518,15.0302,215900.0
2008-11-13 15:25:00,23.6,23.72,23.57,23.72,215100.0,15.0366,15.113,15.0174,15.113,215100.0
2008-11-13 15:30:00,23.73,23.86,23.72,23.82,198300.0,15.1194,15.2022,15.113,15.1767,198300.0
2008-11-13 15:35:00,23.82,23.87,23.77,23.8,140400.0,15.1767,15.2086,15.1449,15.164,140400.0
2008-11-13 15:40:00,23.8,23.93,23.8,23.89,253600.0,15.164,15.2468,15.164,15.2213,253600.0
2008-11-13 15:45:00,23.9,23.95,23.87,23.87,145400.0,15.2277,15.2596,15.2086,15.2086,145400.0
2008-11-13 15:50:00,23.88,24.03,23.88,24.03,128000.0,15.215,15.3105,15.215,15.3105,128000.0
2008-11-13 15:55:00,24.03,24.18,24.02,24.18,190800.0,15.3105,15.4061,15.3042,15.4061,190800.0
2008-11-14 09:30:00,23.86,23.91,23.71,23.86,65200.0,15.2022,15.2341,15.1066,15.2022,65200.0
2008-11-14 09:35:00,23.87,23.9,23.82,23.85,66100.0,15.2086,15.2277,15.1767,15.1958,66100.0
2008-11-14 09:40:00,23.85,23.94,23.83,23.93,70500.0,15.1958,15.2532,15.1831,15.2468,70500.0
2008-11-14 09:45:00,23.95,23.99,23.93,23.95,60300.0,15.2596,15.285,15.2468,15.2596,60300.0
2008-11-14 09:50:00,23.95,24.06,23.95,24.06,94300.0,15.2596,15.3296,15.2596,15.3296,94300.0
2008-11-14 09:55:00,24.06,24.1,24.05,24.08,114900.0,15.3296,15.3551,15.3233,15.3424,114900.0
2008-11-14 10:00:00,24.09,24.12,24.06,24.06,70000.0,15.3488,15.3679,15.3296,15.3296,70000.0
2008-11-14 10:05:00,24.06,24.09,23.96,23.97,58100.0,15.3296,15.3488,15.2659,15.2723,58100.0
2008-11-14 10:10:00,23.96,23.97,23.89,23.89,64400.0,15.2659,15.2723,15.2213,15.2213,64400.0
2008-11-14 10:15:00,23.88,23.97,23.85,23.85,79900.0,15.215,15.2723,15.1958,15.1958,79900.0
2008-11-14 10:20:00,23.84,23.92,23.84,23.89,88000.0,15.1895,15.2404,15.1895,15.2213,88000.0
2008-11-14 10:25:00,23.9,23.95,23.9,23.92,43200.0,15.2277,15.2596,15.2277,15.2404,43200.0
2008-11-14 10:30:00,23.92,23.92,23.83,23.84,90000.0,15.2404,15.2404,15.1831,15.1895,90000.0
2008-11-14 10:35:00,23.83,23.91,23.8,23.8,149600.0,15.1831,15.2341,15.164,15.164,149600.0
2008-11-14 10:40:00,23.81,23.82,23.76,23.79,97600.0,15.1704,15.1767,15.1385,15.1576,97600.0
2008-11-14 10:45:00,23.79,23.82,23.75,23.82,95900.0,15.1576,15.1767,15.1321,15.1767,95900.0
2008-11-14 10:50:00,23.84,23.84,23.78,23.81,57700.0,15.1895,15.1895,15.1512,15.1704,57700.0
2008-11-14 10:55:00,23.8,23.82,23.78,23.78,82300.0,15.164,15.1767,15.1512,15.1512,82300.0
2008-11-14 11:00:00,23.77,23.79,23.71,23.73,93600.0,15.1449,15.1576,15.1066,15.1194,93600.0
2008-11-14 11:05:00,23.71,23.75,23.7,23.74,78100.0,15.1066,15.1321,15.1003,15.1258,78100.0
2008-11-14 11:10:00,23.74,23.79,23.72,23.77,76300.0,15.1258,15.1576,15.113,15.1449,76300.0
2008-11-14 11:15:00,23.77,23.82,23.75,23.81,94600.0,15.1449,15.1767,15.1321,15.1704,94600.0
2008-11-14 11:20:00,23.81,23.81,23.74,23.75,41400.0,15.1704,15.1704,15.1258,15.1321,41400.0
2008-11-14 11:25:00,23.75,23.79,23.72,23.72,62500.0,15.1321,15.1576,15.113,15.113,62500.0
2008-11-14 11:30:00,23.71,23.72,23.67,23.68,84500.0,15.1066,15.113,15.0812,15.0875,84500.0
2008-11-14 11:35:00,23.68,23.73,23.65,23.66,36700.0,15.0875,15.1194,15.0684,15.0748,36700.0
2008-11-14 11:40:00,23.68,23.68,23.62,23.65,43200.0,15.0875,15.0875,15.0493,15.0684,43200.0
2008-11-14 11:45:00,23.65,23.68,23.65,23.67,35100.0,15.0684,15.0875,15.0684,15.0812,35100.0
2008-11-14 11:50:00,23.69,23.72,23.67,23.68,61300.0,15.0939,15.113,15.0812,15.0875,61300.0
2008-11-14 11:55:00,23.68,23.71,23.64,23.64,37900.0,15.0875,15.1066,15.062,15.062,37900.0
2008-11-14 12:00:00,23.64,23.65,23.55,23.56,61800.0,15.062,15.0684,15.0047,15.0111,61800.0
2008-11-14 12:05:00,23.56,23.57,23.51,23.53,18400.0,15.0111,15.0174,14.9792,14.992,18400.0
2008-11-14 12:10:00,23.54,23.57,23.5,23.57,76500.0,14.9983,15.0174,14.9728,15.0174,76500.0
2008-11-14 12:15:00,23.57,23.57,23.49,23.51,39800.0,15.0174,15.0174,14.9665,14.9792,39800.0
2008-11-14 12:20:00,23.52,23.6,23.52,23.6,33500.0,14.9856,15.0366,14.9856,15.0366,33500.0
2008-11-14 12:25:00,23.6,23.66,23.59,23.64,130400.0,15.0366,15.0748,15.0302,15.062,130400.0
2008-11-14 12:30:00,23.64,23.64,23.56,23.57,12200.0,15.062,15.062,15.0111,15.0174,12200.0
2008-11-14 12:35:00,23.57,23.71,23.56,23.69,36600.0,15.0174,15.1066,15.0111,15.0939,36600.0
2008-11-14 12:40:00,23.7,23.7,23.67,23.69,10500.0,15.1003,15.1003,15.0812,15.0939,10500.0
2008-11-14 12:45:00,23.69,23.71,23.65,23.66,62100.0,15.0939,15.1066,15.0684,15.0748,62100.0
2008-11-14 12:50:00,23.66,23.69,23.66,23.67,40500.0,15.0748,15.0939,15.0748,15.0812,40500.0
2008-11-14 12:55:00,23.68,23.72,23.67,23.68,27800.0,15.0875,15.113,15.0812,15.0875,27800.0
2008-11-14 13:00:00,23.67,23.67,23.6,23.61,25700.0,15.0812,15.0812,15.0366,15.0429,25700.0
2008-11-14 13:05:00,23.61,23.63,23.6,23.62,69200.0,15.0429,15.0557,15.0366,15.0493,69200.0
2008-11-14 13:10:00,23.62,23.62,23.54,23.54,52100.0,15.0493,15.0493,14.9983,14.9983,52100.0
2008-11-14 13:15:00,23.53,23.62,23.52,23.61,60100.0,14.992,15.0493,14.9856,15.0429,60100.0
2008-11-14 13:20:00,23.61,23.64,23.57,23.64,22600.0,15.0429,15.062,15.0174,15.062,22600.0
2008-11-14 13:25:00,23.64,23.73,23.64,23.73,52200.0,15.062,15.1194,15.062,15.1194,52200.0
2008-11-14 13:30:00,23.73,23.77,23.69,23.71,51800.0,15.1194,15.1449,15.0939,15.1066,51800.0
2008-11-14 13:35:00,23.71,23.76,23.68,23.71,40200.0,15.1066,15.1385,15.0875,15.1066,40200.0
2008-11-14 13:40:00,23.71,23.75,23.68,23.68,87400.0,15.1066,15.1321,15.0875,15.0875,87400.0
2008-11-14 13:45:00,23.67,23.7,23.61,23.7,38600.0,15.0812,15.1003,15.0429,15.1003,38600.0
2008-11-14 13:50:00,23.71,23.79,23.7,23.73,50300.0,15.1066,15.1576,15.1003,15.1194,50300.0
2008-11-14 13:55:00,23.73,23.81,23.73,23.73,38300.0,15.1194,15.1704,15.1194,15.1194,38300.0
2008-11-14 14:00:00,23.73,23.79,23.71,23.78,39700.0,15.1194,15.1576,15.1066,15.1512,39700.0
2008-11-14 14:05:00,23.78,23.88,23.78,23.85,59400.0,15.1512,15.215,15.1512,15.1958,59400.0
2008-11-14 14:10:00,23.86,23.88,23.82,23.82,78500.0,15.2022,15.215,15.1767,15.1767,78500.0
2008-11-14 14:15:00,23.85,24.01,23.85,24.01,29800.0,15.1958,15.2978,15.1958,15.2978,29800.0
2008-11-14 14:20:00,24.02,24.02,23.95,24.0,46200.0,15.3042,15.3042,15.2596,15.2914,46200.0
2008-11-14 14:25:00,24.03,24.09,23.92,23.95,119300.0,15.3105,15.3488,15.2404,15.2596,119300.0
2008-11-14 14:30:00,23.95,23.96,23.87,23.9,56000.0,15.2596,15.2659,15.2086,15.2277,56000.0
2008-11-14 14:35:00,23.9,23.98,23.88,23.95,191400.0,15.2277,15.2787,15.215,15.2596,191400.0
2008-11-14 14:40:00,23.96,24.11,23.96,24.09,210700.0,15.2659,15.3615,15.2659,15.3488,210700.0
2008-11-14 14:45:00,24.09,24.11,24.02,24.08,87900.0,15.3488,15.3615,15.3042,15.3424,87900.0
2008-11-14 14:50:00,24.05,24.13,24.01,24.09,193300.0,15.3233,15.3742,15.2978,15.3488,193300.0
2008-11-14 14:55:00,24.09,24.29,24.09,24.27,137300.0,15.3488,15.4762,15.3488,15.4634,137300.0
2008-11-14 15:00:00,24.27,24.33,24.15,24.15,119100.0,15.4634,15.5017,15.387,15.387,119100.0
2008-11-14 15:05:00,24.15,24.2,24.09,24.19,160500.0,15.387,15.4188,15.3488,15.4125,160500.0
2008-11-14 15:10:00,24.19,24.21,24.1,24.17,98200.0,15.4125,15.4252,15.3551,15.3997,98200.0
2008-11-14 15:15:00,24.17,24.22,23.98,23.99,107800.0,15.3997,15.4316,15.2787,15.285,107800.0
2008-11-14 15:20:00,23.99,24.07,23.99,24.04,83400.0,15.285,15.336,15.285,15.3169,83400.0
2008-11-14 15:25:00,24.03,24.05,23.88,23.93,143700.0,15.3105,15.3233,15.215,15.2468,143700.0
2008-11-14 15:30:00,23.92,23.95,23.7,23.75,104100.0,15.2404,15.2596,15.1003,15.1321,104100.0
2008-11-14 15:35:00,23.75,23.84,23.74,23.84,96600.0,15.1321,15.1895,15.1258,15.1895,96600.0
2008-11-14 15:40:00,23.85,23.85,23.65,23.72,228400.0,15.1958,15.1958,15.0684,15.113,228400.0
2008-11-14 15:45:00,23.73,23.8,23.7,23.77,83500.0,15.1194,15.164,15.1003,15.1449,83500.0
2008-11-14 15:50:00,23.76,23.8,23.66,23.66,78700.0,15.1385,15.164,15.0748,15.0748,78700.0
2008-11-14 15:55:00,23.65,23.66,23.39,23.41,162200.0,15.0684,15.0748,14.9028,14.9155,162200.0
2008-11-17 09:30:00,23.32,23.32,23.03,23.17,32100.0,14.8582,14.8582,14.6734,14.7626,32100.0
2008-11-17 09:35:00,23.18,23.24,23.16,23.2,74200.0,14.769,14.8072,14.7562,14.7817,74200.0
2008-11-17 09:40:00,23.19,23.19,23.09,23.12,182300.0,14.7753,14.7753,14.7116,14.7307,182300.0
2008-11-17 09:45:00,23.12,23.14,23.05,23.1,90400.0,14.7307,14.7435,14.6861,14.718,90400.0
2008-11-17 09:50:00,23.1,23.16,23.07,23.14,62700.0,14.718,14.7562,14.6989,14.7435,62700.0
2008-11-17 09:55:00,23.14,23.2,23.13,23.17,62600.0,14.7435,14.7817,14.7371,14.7626,62600.0
2008-11-17 10:00:00,23.17,23.2,23.15,23.16,36800.0,14.7626,14.7817,14.7498,14.7562,36800.0
2008-11-17 10:05:00,23.16,23.18,23.14,23.17,57400.0,14.7562,14.769,14.7435,14.7626,57400.0
2008-11-17 10:10:00,23.17,23.17,23.09,23.12,79800.0,14.7626,14.7626,14.7116,14.7307,79800.0
2008-11-17 10:15:00,23.11,23.12,23.01,23.01,31200.0,14.7244,14.7307,14.6606,14.6606,31200.0
2008-11-17 10:20:00,23.02,23.02,22.95,23.02,32300.0,14.667,14.667,14.6224,14.667,32300.0
2008-11-17 10:25:00,23.02,23.04,22.99,23.02,18200.0,14.667,14.6798,14.6479,14.667,18200.0
2008-11-17 10:30:00,23.02,23.07,22.99,23.07,29200.0,14.667,14.6989,14.6479,14.6989,29200.0
2008-11-17 10:35:00,23.07,23.14,23.07,23.12,29600.0,14.6989,14.7435,14.6989,14.7307,29600.0
2008-11-17 10:40:00,23.11,23.16,23.09,23.13,27600.0,14.7244,14.7562,14.7116,14.7371,27600.0
2008-11-17 10:45:00,23.13,23.13,23.08,23.12,48100.0,14.7371,14.7371,14.7052,14.7307,48100.0
2008-11-17 10:50:00,23.12,23.13,23.07,23.07,28500.0,14.7307,14.7371,14.6989,14.6989,28500.0
2008-11-17 10:55:00,23.05,23.06,23.0,23.01,31800.0,14.6861,14.6925,14.6543,14.6606,31800.0
2008-11-17 11:00:00,23.01,23.11,23.01,23.11,58300.0,14.6606,14.7244,14.6606,14.7244,58300.0
2008-11-17 11:05:00,23.11,23.15,23.11,23.15,15400.0,14.7244,14.7498,14.7244,14.7498,15400.0
2008-11-17 11:10:00,23.15,23.23,23.15,23.19,18600.0,14.7498,14.8008,14.7498,14.7753,18600.0
2008-11-17 11:15:00,23.19,23.2,23.16,23.18,36500.0,14.7753,14.7817,14.7562,14.769,36500.0
2008-11-17 11:20:00,23.18,23.2,23.17,23.17,19500.0,14.769,14.7817,14.7626,14.7626,19500.0
2008-11-17 11:25:00,23.18,23.21,23.16,23.19,125700.0,14.769,14.7881,14.7562,14.7753,125700.0
2008-11-17 11:30:00,23.19,23.24,23.18,23.24,53700.0,14.7753,14.8072,14.769,14.8072,53700.0
2008-11-17 11:35:00,23.23,23.26,23.2,23.26,13700.0,14.8008,14.8199,14.7817,14.8199,13700.0
2008-11-17 11:40:00,23.26,23.26,23.14,23.17,34300.0,14.8199,14.8199,14.7435,14.7626,34300.0
2008-11-17 11:45:00,23.18,23.33,23.18,23.33,30700.0,14.769,14.8645,14.769,14.8645,30700.0
2008-11-17 11:50:00,23.33,23.43,23.31,23.43,33400.0,14.8645,14.9282,14.8518,14.9282,33400.0
2008-11-17 11:55:00,23.43,23.49,23.41,23.46,246200.0,14.9282,14.9665,14.9155,14.9474,246200.0
2008-11-17 12:00:00,23.46,23.5,23.42,23.44,56300.0,14.9474,14.9728,14.9219,14.9346,56300.0
2008-11-17 12:05:00,23.44,23.55,23.43,23.55,222100.0,14.9346,15.0047,14.9282,15.0047,222100.0
2008-11-17 12:10:00,23.54,23.57,23.49,23.54,48200.0,14.9983,15.0174,14.9665,14.9983,48200.0
2008-11-17 12:15:00,23.54,23.56,23.47,23.51,38500.0,14.9983,15.0111,14.9537,14.9792,38500.0
2008-11-17 12:20:00,23.51,23.58,23.49,23.55,26900.0,14.9792,15.0238,14.9665,15.0047,26900.0
2008-11-17 12:25:00,23.54,23.61,23.52,23.6,53800.0,14.9983,15.0429,14.9856,15.0366,53800.0
2008-11-17 12:30:00,23.59,23.63,23.58,23.61,75700.0,15.0302,15.0557,15.0238,15.0429,75700.0
2008-11-17 12:35:00,23.62,23.62,23.51,23.54,92200.0,15.0493,15.0493,14.9792,14.9983,92200.0
2008-11-17 12:40:00,23.54,23.59,23.54,23.59,22800.0,14.9983,15.0302,14.9983,15.0302,22800.0
2008-11-17 12:45:00,23.59,23.72,23.57,23.69,80500.0,15.0302,15.113,15.0174,15.0939,80500.0
2008-11-17 12:50:00,23.68,23.71,23.67,23.67,36400.0,15.0875,15.1066,15.0812,15.0812,36400.0
2008-11-17 12:55:00,23.66,23.67,23.58,23.58,50200.0,15.0748,15.0812,15.0238,15.0238,50200.0
2008-11-17 13:00:00,23.56,23.57,23.51,23.51,43400.0,15.0111,15.0174,14.9792,14.9792,43400.0
2008-11-17 13:05:00,23.51,23.53,23.48,23.5,16000.0,14.9792,14.992,14.9601,14.9728,16000.0
2008-11-17 13:10:00,23.5,23.55,23.48,23.53,15000.0,14.9728,15.0047,14.9601,14.992,15000.0
2008-11-17 13:15:00,23.53,23.53,23.47,23.5,13300.0,14.992,14.992,14.9537,14.9728,13300.0
2008-11-17 13:20:00,23.51,23.51,23.46,23.47,27900.0,14.9792,14.9792,14.9474,14.9537,27900.0
2008-11-17 13:25:00,23.47,23.57,23.47,23.55,28100.0,14.9537,15.0174,14.9537,15.0047,28100.0
2008-11-17 13:30:00,23.56,23.56,23.49,23.49,33700.0,15.0111,15.0111,14.9665,14.9665,33700.0
2008-11-17 13:35:00,23.49,23.49,23.4,23.41,17200.0,14.9665,14.9665,14.9091,14.9155,17200.0
2008-11-17 13:40:00,23.41,23.42,23.37,23.38,20400.0,14.9155,14.9219,14.89,14.8964,20400.0
2008-11-17 13:45:00,23.38,23.43,23.38,23.42,17000.0,14.8964,14.9282,14.8964,14.9219,17000.0
2008-11-17 13:50:00,23.41,23.5,23.4,23.48,34000.0,14.9155,14.9728,14.9091,14.9601,34000.0
2008-11-17 13:55:00,23.48,23.55,23.48,23.53,32100.0,14.9601,15.0047,14.9601,14.992,32100.0
2008-11-17 14:00:00,23.52,23.53,23.44,23.47,47500.0,14.9856,14.992,14.9346,14.9537,47500.0
2008-11-17 14:05:00,23.46,23.53,23.46,23.52,52400.0,14.9474,14.992,14.9474,14.9856,52400.0
2008-11-17 14:10:00,23.53,23.64,23.49,23.6,71800.0,14.992,15.062,14.9665,15.0366,71800.0
2008-11-17 14:15:00,23.58,23.6,23.54,23.57,44100.0,15.0238,15.0366,14.9983,15.0174,44100.0
2008-11-17 14:20:00,23.57,23.62,23.49,23.5,51600.0,15.0174,15.0493,14.9665,14.9728,51600.0
2008-11-17 14:25:00,23.49,23.52,23.41,23.42,53300.0,14.9665,14.9856,14.9155,14.9219,53300.0
2008-11-17 14:30:00,23.44,23.47,23.38,23.45,79900.0,14.9346,14.9537,14.8964,14.941,79900.0
2008-11-17 14:35:00,23.45,23.6,23.43,23.58,60500.0,14.941,15.0366,14.9282,15.0238,60500.0
2008-11-17 14:40:00,23.57,23.66,23.54,23.65,43400.0,15.0174,15.0748,14.9983,15.0684,43400.0
2008-11-17 14:45:00,23.63,23.63,23.52,23.53,85100.0,15.0557,15.0557,14.9856,14.992,85100.0
2008-11-17 14:50:00,23.53,23.53,23.45,23.49,63200.0,14.992,14.992,14.941,14.9665,63200.0
2008-11-17 14:55:00,23.51,23.55,23.43,23.44,60700.0,14.9792,15.0047,14.9282,14.9346,60700.0
2008-11-17 15:00:00,23.44,23.53,23.37,23.53,112400.0,14.9346,14.992,14.89,14.992,112400.0
2008-11-17 15:05:00,23.54,23.54,23.46,23.5,75900.0,14.9983,14.9983,14.9474,14.9728,75900.0
2008-11-17 15:10:00,23.5,23.51,23.39,23.48,91300.0,14.9728,14.9792,14.9028,14.9601,91300.0
2008-11-17 15:15:00,23.51,23.57,23.48,23.51,65000.0,14.9792,15.0174,14.9601,14.9792,65000.0
2008-11-17 15:20:00,23.51,23.55,23.46,23.47,122600.0,14.9792,15.0047,14.9474,14.9537,122600.0
2008-11-17 15:25:00,23.47,23.5,23.42,23.49,89400.0,14.9537,14.9728,14.9219,14.9665,89400.0
2008-11-17 15:30:00,23.49,23.52,23.4,23.4,58300.0,14.9665,14.9856,14.9091,14.9091,58300.0
2008-11-17 15:35:00,23.4,23.44,23.3,23.35,58800.0,14.9091,14.9346,14.8454,14.8773,58800.0
2008-11-17 15:40:00,23.36,23.47,23.34,23.44,101700.0,14.8836,14.9537,14.8709,14.9346,101700.0
2008-11-17 15:45:00,23.44,23.47,23.37,23.37,75100.0,14.9346,14.9537,14.89,14.89,75100.0
2008-11-17 15:50:00,23.37,23.41,23.25,23.25,87900.0,14.89,14.9155,14.8136,14.8136,87900.0
2008-11-17 15:55:00,23.25,23.25,23.11,23.11,190100.0,14.8136,14.8136,14.7244,14.7244,190100.0
2008-11-18 09:30:00,23.92,23.92,22.88,22.88,31600.0,15.2404,15.2404,14.5778,14.5778,31600.0
2008-11-18 09:35:00,22.89,23.13,22.89,23.08,245000.0,14.5842,14.7371,14.5842,14.7052,245000.0
2008-11-18 09:40:00,23.1,23.17,23.1,23.14,69100.0,14.718,14.7626,14.718,14.7435,69100.0
2008-11-18 09:45:00,23.14,23.18,23.1,23.17,100600.0,14.7435,14.769,14.718,14.7626,100600.0
2008-11-18 09:50:00,23.21,23.21,23.08,23.08,94300.0,14.7881,14.7881,14.7052,14.7052,94300.0
2008-11-18 09:55:00,23.07,23.09,23.05,23.09,95400.0,14.6989,14.7116,14.6861,14.7116,95400.0
2008-11-18 10:00:00,23.08,23.08,23.01,23.03,52300.0,14.7052,14.7052,14.6606,14.6734,52300.0
2008-11-18 10:05:00,23.04,23.07,22.97,22.99,58700.0,14.6798,14.6989,14.6352,14.6479,58700.0
2008-11-18 10:10:00,22.98,23.07,22.98,23.05,40800.0,14.6415,14.6989,14.6415,14.6861,40800.0
2008-11-18 10:15:00,23.04,23.22,23.03,23.22,94900.0,14.6798,14.7944,14.6734,14.7944,94900.0
2008-11-18 10:20:00,23.23,23.28,23.21,23.23,110600.0,14.8008,14.8327,14.7881,14.8008,110600.0
2008-11-18 10:25:00,23.23,23.42,23.22,23.42,78700.0,14.8008,14.9219,14.7944,14.9219,78700.0
2008-11-18 10:30:00,23.42,23.42,23.36,23.36,51100.0,14.9219,14.9219,14.8836,14.8836,51100.0
2008-11-18 10:35:00,23.36,23.4,23.31,23.39,90900.0,14.8836,14.9091,14.8518,14.9028,90900.0
2008-11-18 10:40:00,23.38,23.44,23.33,23.34,37300.0,14.8964,14.9346,14.8645,14.8709,37300.0
2008-11-18 10:45:00,23.34,23.37,23.33,23.37,65500.0,14.8709,14.89,14.8645,14.89,65500.0
2008-11-18 10:50:00,23.36,23.42,23.31,23.41,41500.0,14.8836,14.9219,14.8518,14.9155,41500.0
2008-11-18 10:55:00,23.41,23.42,23.37,23.38,23900.0,14.9155,14.9219,14.89,14.8964,23900.0
2008-11-18 11:00:00,23.39,23.39,23.26,23.28,37700.0,14.9028,14.9028,14.8199,14.8327,37700.0
2008-11-18 11:05:00,23.26,23.31,23.26,23.31,50000.0,14.8199,14.8518,14.8199,14.8518,50000.0
2008-11-18 11:10:00,23.3,23.34,23.29,23.33,34200.0,14.8454,14.8709,14.839,14.8645,34200.0
2008-11-18 11:15:00,23.34,23.36,23.32,23.35,17500.0,14.8709,14.8836,14.8582,14.8773,17500.0
2008-11-18 11:20:00,23.34,23.37,23.3,23.31,24600.0,14.8709,14.89,14.8454,14.8518,24600.0
2008-11-18 11:25:00,23.31,23.37,23.29,23.35,19600.0,14.8518,14.89,14.839,14.8773,19600.0
2008-11-18 11:30:00,23.35,23.42,23.34,23.38,50400.0,14.8773,14.9219,14.8709,14.8964,50400.0
2008-11-18 11:35:00,23.39,23.49,23.39,23.45,27500.0,14.9028,14.9665,14.9028,14.941,27500.0
2008-11-18 11:40:00,23.45,23.45,23.4,23.44,24600.0,14.941,14.941,14.9091,14.9346,24600.0
2008-11-18 11:45:00,23.43,23.48,23.41,23.42,61500.0,14.9282,14.9601,14.9155,14.9219,61500.0
2008-11-18 11:50:00,23.44,23.56,23.44,23.52,25700.0,14.9346,15.0111,14.9346,14.9856,25700.0
2008-11-18 11:55:00,23.52,23.54,23.48,23.51,38800.0,14.9856,14.9983,14.9601,14.9792,38800.0
2008-11-18 12:00:00,23.5,23.5,23.42,23.43,27500.0,14.9728,14.9728,14.9219,14.9282,27500.0
2008-11-18 12:05:00,23.43,23.43,23.34,23.35,26000.0,14.9282,14.9282,14.8709,14.8773,26000.0
2008-11-18 12:10:00,23.34,23.34,23.31,23.31,38800.0,14.8709,14.8709,14.8518,14.8518,38800.0
2008-11-18 12:15:00,23.31,23.35,23.29,23.29,25100.0,14.8518,14.8773,14.839,14.839,25100.0
2008-11-18 12:20:00,23.29,23.29,23.25,23.26,42200.0,14.839,14.839,14.8136,14.8199,42200.0
2008-11-18 12:25:00,23.26,23.26,23.2,23.23,31100.0,14.8199,14.8199,14.7817,14.8008,31100.0
2008-11-18 12:30:00,23.22,23.22,23.15,23.17,69100.0,14.7944,14.7944,14.7498,14.7626,69100.0
2008-11-18 12:35:00,23.17,23.18,23.15,23.18,52300.0,14.7626,14.769,14.7498,14.769,52300.0
2008-11-18 12:40:00,23.17,23.2,23.16,23.16,32800.0,14.7626,14.7817,14.7562,14.7562,32800.0
2008-11-18 12:45:00,23.16,23.17,23.08,23.15,46100.0,14.7562,14.7626,14.7052,14.7498,46100.0
2008-11-18 12:50:00,23.14,23.14,23.08,23.12,21900.0,14.7435,14.7435,14.7052,14.7307,21900.0
2008-11-18 12:55:00,23.13,23.19,23.13,23.18,43500.0,14.7371,14.7753,14.7371,14.769,43500.0
2008-11-18 13:00:00,23.17,23.17,23.09,23.1,44300.0,14.7626,14.7626,14.7116,14.718,44300.0
2008-11-18 13:05:00,23.1,23.12,23.08,23.1,13800.0,14.718,14.7307,14.7052,14.718,13800.0
2008-11-18 13:10:00,23.09,23.12,22.99,23.03,41300.0,14.7116,14.7307,14.6479,14.6734,41300.0
2008-11-18 13:15:00,23.03,23.04,22.96,23.0,64200.0,14.6734,14.6798,14.6288,14.6543,64200.0
2008-11-18 13:20:00,23.02,23.09,23.02,23.07,21100.0,14.667,14.7116,14.667,14.6989,21100.0
2008-11-18 13:25:00,23.08,23.13,23.08,23.12,54600.0,14.7052,14.7371,14.7052,14.7307,54600.0
2008-11-18 13:30:00,23.12,23.13,23.07,23.09,45700.0,14.7307,14.7371,14.6989,14.7116,45700.0
2008-11-18 13:35:00,23.08,23.08,22.96,22.99,191100.0,14.7052,14.7052,14.6288,14.6479,191100.0
2008-11-18 13:40:00,23.0,23.08,23.0,23.01,168500.0,14.6543,14.7052,14.6543,14.6606,168500.0
2008-11-18 13:45:00,23.01,23.02,22.89,22.91,720800.0,14.6606,14.667,14.5842,14.5969,720800.0
2008-11-18 13:50:00,22.91,22.98,22.9,22.98,338200.0,14.5969,14.6415,14.5906,14.6415,338200.0
2008-11-18 13:55:00,22.98,23.1,22.97,23.1,293300.0,14.6415,14.718,14.6352,14.718,293300.0
2008-11-18 14:00:00,23.1,23.1,22.93,22.94,322300.0,14.718,14.718,14.6097,14.616,322300.0
2008-11-18 14:05:00,22.94,22.95,22.86,22.9,140700.0,14.616,14.6224,14.5651,14.5906,140700.0
2008-11-18 14:10:00,22.89,23.05,22.88,23.01,74200.0,14.5842,14.6861,14.5778,14.6606,74200.0
2008-11-18 14:15:00,23.01,23.05,22.98,23.01,69400.0,14.6606,14.6861,14.6415,14.6606,69400.0
2008-11-18 14:20:00,22.99,23.09,22.97,23.04,76900.0,14.6479,14.7116,14.6352,14.6798,76900.0
2008-11-18 14:25:00,23.03,23.09,22.98,23.03,77400.0,14.6734,14.7116,14.6415,14.6734,77400.0
2008-11-18 14:30:00,23.02,23.02,22.89,22.9,53900.0,14.667,14.667,14.5842,14.5906,53900.0
2008-11-18 14:35:00,22.9,22.99,22.88,22.97,51100.0,14.5906,14.6479,14.5778,14.6352,51100.0
2008-11-18 14:40:00,22.97,23.02,22.94,22.94,56100.0,14.6352,14.667,14.616,14.616,56100.0
2008-11-18 14:45:00,22.94,22.94,22.78,22.78,75400.0,14.616,14.616,14.5141,14.5141,75400.0
2008-11-18 14:50:00,22.78,22.84,22.75,22.84,59100.0,14.5141,14.5523,14.495,14.5523,59100.0
2008-11-18 14:55:00,22.83,22.86,22.79,22.8,64100.0,14.546,14.5651,14.5205,14.5268,64100.0
2008-11-18 15:00:00,22.79,22.9,22.79,22.84,96000.0,14.5205,14.5906,14.5205,14.5523,96000.0
2008-11-18 15:05:00,22.83,23.02,22.82,23.01,86400.0,14.546,14.667,14.5396,14.6606,86400.0
2008-11-18 15:10:00,23.01,23.08,22.92,22.94,143900.0,14.6606,14.7052,14.6033,14.616,143900.0
2008-11-18 15:15:00,22.93,23.02,22.91,23.01,86800.0,14.6097,14.667,14.5969,14.6606,86800.0
2008-11-18 15:20:00,23.0,23.15,22.98,23.03,117300.0,14.6543,14.7498,14.6415,14.6734,117300.0
2008-11-18 15:25:00,23.01,23.06,22.92,23.02,70300.0,14.6606,14.6925,14.6033,14.667,70300.0
2008-11-18 15:30:00,23.02,23.02,22.85,22.92,104500.0,14.667,14.667,14.5587,14.6033,104500.0
2008-11-18 15:35:00,22.93,23.13,22.91,23.05,111700.0,14.6097,14.7371,14.5969,14.6861,111700.0
2008-11-18 15:40:00,23.05,23.27,23.05,23.09,160900.0,14.6861,14.8263,14.6861,14.7116,160900.0
2008-11-18 15:45:00,23.09,23.33,23.09,23.32,190000.0,14.7116,14.8645,14.7116,14.8582,190000.0
2008-11-18 15:50:00,23.31,23.42,23.23,23.41,252300.0,14.8518,14.9219,14.8008,14.9155,252300.0
2008-11-18 15:55:00,23.42,23.47,23.31,23.46,121400.0,14.9219,14.9537,14.8518,14.9474,121400.0
2008-11-19 09:30:00,23.35,23.59,23.35,23.55,125700.0,14.8773,15.0302,14.8773,15.0047,125700.0
2008-11-19 09:35:00,23.54,23.68,23.53,23.67,59100.0,14.9983,15.0875,14.992,15.0812,59100.0
2008-11-19 09:40:00,23.67,23.71,23.62,23.63,64500.0,15.0812,15.1066,15.0493,15.0557,64500.0
2008-11-19 09:45:00,23.62,23.66,23.59,23.63,83400.0,15.0493,15.0748,15.0302,15.0557,83400.0
2008-11-19 09:50:00,23.62,23.63,23.53,23.55,61500.0,15.0493,15.0557,14.992,15.0047,61500.0
2008-11-19 09:55:00,23.54,23.58,23.51,23.58,65800.0,14.9983,15.0238,14.9792,15.0238,65800.0
2008-11-19 10:00:00,23.57,23.69,23.56,23.69,90300.0,15.0174,15.0939,15.0111,15.0939,90300.0
2008-11-19 10:05:00,23.69,23.75,23.61,23.75,70600.0,15.0939,15.1321,15.0429,15.1321,70600.0
2008-11-19 10:10:00,23.74,23.8,23.72,23.78,80100.0,15.1258,15.164,15.113,15.1512,80100.0
2008-11-19 10:15:00,23.76,23.8,23.69,23.69,291700.0,15.1385,15.164,15.0939,15.0939,291700.0
2008-11-19 10:20:00,23.7,23.73,23.64,23.65,71900.0,15.1003,15.1194,15.062,15.0684,71900.0
2008-11-19 10:25:00,23.67,23.71,23.61,23.7,42900.0,15.0812,15.1066,15.0429,15.1003,42900.0
2008-11-19 10:30:00,23.7,23.7,23.6,23.64,81500.0,15.1003,15.1003,15.0366,15.062,81500.0
2008-11-19 10:35:00,23.65,23.65,23.54,23.56,142500.0,15.0684,15.0684,14.9983,15.0111,142500.0
2008-11-19 10:40:00,23.55,23.57,23.52,23.54,34100.0,15.0047,15.0174,14.9856,14.9983,34100.0
2008-11-19 10:45:00,23.52,23.52,23.39,23.42,43900.0,14.9856,14.9856,14.9028,14.9219,43900.0
2008-11-19 10:50:00,23.43,23.44,23.37,23.37,35500.0,14.9282,14.9346,14.89,14.89,35500.0
2008-11-19 10:55:00,23.37,23.38,23.3,23.32,53600.0,14.89,14.8964,14.8454,14.8582,53600.0
2008-11-19 11:00:00,23.31,23.35,23.3,23.3,23800.0,14.8518,14.8773,14.8454,14.8454,23800.0
2008-11-19 11:05:00,23.32,23.4,23.31,23.39,27500.0,14.8582,14.9091,14.8518,14.9028,27500.0
2008-11-19 11:10:00,23.4,23.42,23.34,23.35,25600.0,14.9091,14.9219,14.8709,14.8773,25600.0
2008-11-19 11:15:00,23.35,23.4,23.29,23.4,32700.0,14.8773,14.9091,14.839,14.9091,32700.0
2008-11-19 11:20:00,23.4,23.4,23.29,23.29,32400.0,14.9091,14.9091,14.839,14.839,32400.0
2008-11-19 11:25:00,23.27,23.3,23.21,23.21,22500.0,14.8263,14.8454,14.7881,14.7881,22500.0
2008-11-19 11:30:00,23.22,23.26,23.19,23.24,43900.0,14.7944,14.8199,14.7753,14.8072,43900.0
2008-11-19 11:35:00,23.23,23.25,23.19,23.21,34300.0,14.8008,14.8136,14.7753,14.7881,34300.0
2008-11-19 11:40:00,23.22,23.27,23.19,23.27,146800.0,14.7944,14.8263,14.7753,14.8263,146800.0
2008-11-19 11:45:00,23.27,23.27,23.18,23.24,34200.0,14.8263,14.8263,14.769,14.8072,34200.0
2008-11-19 11:50:00,23.24,23.33,23.24,23.31,29800.0,14.8072,14.8645,14.8072,14.8518,29800.0
2008-11-19 11:55:00,23.3,23.32,23.26,23.28,15700.0,14.8454,14.8582,14.8199,14.8327,15700.0
2008-11-19 12:00:00,23.26,23.27,23.21,23.23,45700.0,14.8199,14.8263,14.7881,14.8008,45700.0
2008-11-19 12:05:00,23.24,23.3,23.22,23.27,26500.0,14.8072,14.8454,14.7944,14.8263,26500.0
2008-11-19 12:10:00,23.28,23.28,23.15,23.24,87000.0,14.8327,14.8327,14.7498,14.8072,87000.0
2008-11-19 12:15:00,23.24,23.24,23.14,23.14,75600.0,14.8072,14.8072,14.7435,14.7435,75600.0
2008-11-19 12:20:00,23.13,23.19,23.11,23.15,69500.0,14.7371,14.7753,14.7244,14.7498,69500.0
2008-11-19 12:25:00,23.16,23.17,23.07,23.09,37700.0,14.7562,14.7626,14.6989,14.7116,37700.0
2008-11-19 12:30:00,23.1,23.17,23.09,23.15,30100.0,14.718,14.7626,14.7116,14.7498,30100.0
2008-11-19 12:35:00,23.19,23.27,23.16,23.27,54500.0,14.7753,14.8263,14.7562,14.8263,54500.0
2008-11-19 12:40:00,23.28,23.32,23.27,23.28,59500.0,14.8327,14.8582,14.8263,14.8327,59500.0
2008-11-19 12:45:00,23.28,23.31,23.24,23.25,57500.0,14.8327,14.8518,14.8072,14.8136,57500.0
2008-11-19 12:50:00,23.27,23.28,23.21,23.23,99400.0,14.8263,14.8327,14.7881,14.8008,99400.0
2008-11-19 12:55:00,23.23,23.3,23.22,23.29,27900.0,14.8008,14.8454,14.7944,14.839,27900.0
2008-11-19 13:00:00,23.3,23.37,23.27,23.35,36900.0,14.8454,14.89,14.8263,14.8773,36900.0
2008-11-19 13:05:00,23.34,23.39,23.3,23.3,25800.0,14.8709,14.9028,14.8454,14.8454,25800.0
2008-11-19 13:10:00,23.29,23.35,23.28,23.34,17100.0,14.839,14.8773,14.8327,14.8709,17100.0
2008-11-19 13:15:00,23.33,23.33,23.21,23.24,18200.0,14.8645,14.8645,14.7881,14.8072,18200.0
2008-11-19 13:20:00,23.26,23.27,23.19,23.2,26500.0,14.8199,14.8263,14.7753,14.7817,26500.0
2008-11-19 13:25:00,23.2,23.2,23.13,23.13,11200.0,14.7817,14.7817,14.7371,14.7371,11200.0
2008-11-19 13:30:00,23.13,23.14,23.06,23.06,19700.0,14.7371,14.7435,14.6925,14.6925,19700.0
2008-11-19 13:35:00,23.08,23.09,23.02,23.06,64200.0,14.7052,14.7116,14.667,14.6925,64200.0
2008-11-19 13:40:00,23.07,23.11,23.04,23.09,23200.0,14.6989,14.7244,14.6798,14.7116,23200.0
2008-11-19 13:45:00,23.09,23.18,23.08,23.15,102900.0,14.7116,14.769,14.7052,14.7498,102900.0
2008-11-19 13:50:00,23.14,23.21,23.14,23.21,22600.0,14.7435,14.7881,14.7435,14.7881,22600.0
2008-11-19 13:55:00,23.21,23.27,23.2,23.21,38000.0,14.7881,14.8263,14.7817,14.7881,38000.0
2008-11-19 14:00:00,23.21,23.21,23.07,23.08,71400.0,14.7881,14.7881,14.6989,14.7052,71400.0
2008-11-19 14:05:00,23.09,23.11,23.02,23.1,68300.0,14.7116,14.7244,14.667,14.718,68300.0
2008-11-19 14:10:00,23.1,23.17,23.08,23.14,31000.0,14.718,14.7626,14.7052,14.7435,31000.0
2008-11-19 14:15:00,23.14,23.14,23.05,23.06,39900.0,14.7435,14.7435,14.6861,14.6925,39900.0
2008-11-19 14:20:00,23.05,23.06,23.0,23.0,33900.0,14.6861,14.6925,14.6543,14.6543,33900.0
2008-11-19 14:25:00,23.01,23.12,23.01,23.06,88200.0,14.6606,14.7307,14.6606,14.6925,88200.0
2008-11-19 14:30:00,23.05,23.11,23.0,23.0,53200.0,14.6861,14.7244,14.6543,14.6543,53200.0
2008-11-19 14:35:00,23.0,23.02,22.93,23.0,130200.0,14.6543,14.667,14.6097,14.6543,130200.0
2008-11-19 14:40:00,23.0,23.21,23.0,23.19,75800.0,14.6543,14.7881,14.6543,14.7753,75800.0
2008-11-19 14:45:00,23.21,23.33,23.18,23.26,107400.0,14.7881,14.8645,14.769,14.8199,107400.0
2008-11-19 14:50:00,23.27,23.32,23.22,23.25,117100.0,14.8263,14.8582,14.7944,14.8136,117100.0
2008-11-19 14:55:00,23.24,23.27,23.15,23.26,55600.0,14.8072,14.8263,14.7498,14.8199,55600.0
2008-11-19 15:00:00,23.25,23.26,23.11,23.23,247300.0,14.8136,14.8199,14.7244,14.8008,247300.0
2008-11-19 15:05:00,23.22,23.31,23.14,23.28,132200.0,14.7944,14.8518,14.7435,14.8327,132200.0
2008-11-19 15:10:00,23.27,23.31,23.19,23.2,130700.0,14.8263,14.8518,14.7753,14.7817,130700.0
2008-11-19 15:15:00,23.21,23.21,23.01,23.01,218100.0,14.7881,14.7881,14.6606,14.6606,218100.0
2008-11-19 15:20:00,23.01,23.06,22.95,22.99,151800.0,14.6606,14.6925,14.6224,14.6479,151800.0
2008-11-19 15:25:00,22.99,23.13,22.94,23.1,673800.0,14.6479,14.7371,14.616,14.718,673800.0
2008-11-19 15:30:00,23.09,23.11,22.98,23.11,92100.0,14.7116,14.7244,14.6415,14.7244,92100.0
2008-11-19 15:35:00,23.13,23.13,22.9,22.9,112500.0,14.7371,14.7371,14.5906,14.5906,112500.0
2008-11-19 15:40:00,22.9,23.02,22.8,22.81,142300.0,14.5906,14.667,14.5268,14.5332,142300.0
2008-11-19 15:45:00,22.8,22.81,22.66,22.73,181600.0,14.5268,14.5332,14.4376,14.4822,181600.0
2008-11-19 15:50:00,22.73,22.83,22.7,22.8,247100.0,14.4822,14.546,14.4631,14.5268,247100.0
2008-11-19 15:55:00,22.8,22.8,22.71,22.73,101500.0,14.5268,14.5268,14.4695,14.4822,101500.0
2008-11-20 09:30:00,22.66,22.93,22.55,22.83,118200.0,14.4376,14.6097,14.3676,14.546,118200.0
2008-11-20 09:35:00,22.83,22.85,22.71,22.73,270000.0,14.546,14.5587,14.4695,14.4822,270000.0
2008-11-20 09:40:00,22.73,22.73,22.5,22.5,130800.0,14.4822,14.4822,14.3357,14.3357,130800.0
2008-11-20 09:45:00,22.5,22.64,22.49,22.59,100100.0,14.3357,14.4249,14.3293,14.393,100100.0
2008-11-20 09:50:00,22.59,22.69,22.5,22.54,95100.0,14.393,14.4568,14.3357,14.3612,95100.0
2008-11-20 09:55:00,22.53,22.57,22.49,22.51,99700.0,14.3548,14.3803,14.3293,14.3421,99700.0
2008-11-20 10:00:00,22.51,22.57,22.46,22.47,68000.0,14.3421,14.3803,14.3102,14.3166,68000.0
2008-11-20 10:05:00,22.48,22.52,22.43,22.49,85200.0,14.323,14.3484,14.2911,14.3293,85200.0
2008-11-20 10:10:00,22.48,22.52,22.43,22.52,228200.0,14.323,14.3484,14.2911,14.3484,228200.0
2008-11-20 10:15:00,22.52,22.54,22.45,22.49,112800.0,14.3484,14.3612,14.3038,14.3293,112800.0
2008-11-20 10:20:00,22.49,22.61,22.49,22.53,57800.0,14.3293,14.4058,14.3293,14.3548,57800.0
2008-11-20 10:25:00,22.54,22.6,22.47,22.58,247300.0,14.3612,14.3994,14.3166,14.3867,247300.0
2008-11-20 10:30:00,22.58,22.67,22.56,22.62,129900.0,14.3867,14.444,14.3739,14.4122,129900.0
2008-11-20 10:35:00,22.62,22.63,22.52,22.53,196800.0,14.4122,14.4185,14.3484,14.3548,196800.0
2008-11-20 10:40:00,22.53,22.76,22.51,22.76,67700.0,14.3548,14.5014,14.3421,14.5014,67700.0
2008-11-20 10:45:00,22.76,22.91,22.74,22.82,130300.0,14.5014,14.5969,14.4886,14.5396,130300.0
2008-11-20 10:50:00,22.8,22.81,22.73,22.81,72600.0,14.5268,14.5332,14.4822,14.5332,72600.0
2008-11-20 10:55:00,22.82,22.92,22.76,22.92,164600.0,14.5396,14.6033,14.5014,14.6033,164600.0
2008-11-20 11:00:00,22.94,23.03,22.92,23.0,195900.0,14.616,14.6734,14.6033,14.6543,195900.0
2008-11-20 11:05:00,23.03,23.04,22.9,22.9,245800.0,14.6734,14.6798,14.5906,14.5906,245800.0
2008-11-20 11:10:00,22.9,23.08,22.86,23.07,219600.0,14.5906,14.7052,14.5651,14.6989,219600.0
2008-11-20 11:15:00,23.06,23.08,22.89,22.9,111500.0,14.6925,14.7052,14.5842,14.5906,111500.0
2008-11-20 11:20:00,22.88,22.91,22.79,22.8,84800.0,14.5778,14.5969,14.5205,14.5268,84800.0
2008-11-20 11:25:00,22.78,22.88,22.78,22.85,81200.0,14.5141,14.5778,14.5141,14.5587,81200.0
2008-11-20 11:30:00,22.85,22.85,22.77,22.81,47700.0,14.5587,14.5587,14.5077,14.5332,47700.0
2008-11-20 11:35:00,22.8,22.87,22.76,22.83,104100.0,14.5268,14.5714,14.5014,14.546,104100.0
2008-11-20 11:40:00,22.82,22.91,22.8,22.91,113900.0,14.5396,14.5969,14.5268,14.5969,113900.0
2008-11-20 11:45:00,22.93,22.94,22.81,22.88,78500.0,14.6097,14.616,14.5332,14.5778,78500.0
2008-11-20 11:50:00,22.87,22.88,22.81,22.82,63400.0,14.5714,14.5778,14.5332,14.5396,63400.0
2008-11-20 11:55:00,22.82,22.83,22.75,22.76,87000.0,14.5396,14.546,14.495,14.5014,87000.0
2008-11-20 12:00:00,22.75,22.76,22.66,22.67,46700.0,14.495,14.5014,14.4376,14.444,46700.0
2008-11-20 12:05:00,22.67,22.76,22.67,22.7,80200.0,14.444,14.5014,14.444,14.4631,80200.0
2008-11-20 12:10:00,22.7,22.83,22.69,22.78,68500.0,14.4631,14.546,14.4568,14.5141,68500.0
2008-11-20 12:15:00,22.79,22.87,22.76,22.81,156200.0,14.5205,14.5714,14.5014,14.5332,156200.0
2008-11-20 12:20:00,22.82,22.95,22.82,22.9,116300.0,14.5396,14.6224,14.5396,14.5906,116300.0
2008-11-20 12:25:00,22.9,23.03,22.89,23.0,139200.0,14.5906,14.6734,14.5842,14.6543,139200.0
2008-11-20 12:30:00,23.0,23.17,22.98,23.08,171400.0,14.6543,14.7626,14.6415,14.7052,171400.0
2008-11-20 12:35:00,23.08,23.08,22.98,23.03,148600.0,14.7052,14.7052,14.6415,14.6734,148600.0
2008-11-20 12:40:00,23.03,23.06,22.99,23.03,105600.0,14.6734,14.6925,14.6479,14.6734,105600.0
2008-11-20 12:45:00,23.01,23.22,23.0,23.21,145600.0,14.6606,14.7944,14.6543,14.7881,145600.0
2008-11-20 12:50:00,23.23,23.29,23.17,23.17,214000.0,14.8008,14.839,14.7626,14.7626,214000.0
2008-11-20 12:55:00,23.15,23.15,23.04,23.06,114400.0,14.7498,14.7498,14.6798,14.6925,114400.0
2008-11-20 13:00:00,23.05,23.05,22.86,22.88,126000.0,14.6861,14.6861,14.5651,14.5778,126000.0
2008-11-20 13:05:00,22.89,22.98,22.89,22.97,129000.0,14.5842,14.6415,14.5842,14.6352,129000.0
2008-11-20 13:10:00,22.97,22.98,22.86,22.96,147200.0,14.6352,14.6415,14.5651,14.6288,147200.0
2008-11-20 13:15:00,22.96,23.09,22.91,22.92,248300.0,14.6288,14.7116,14.5969,14.6033,248300.0
2008-11-20 13:20:00,22.92,22.92,22.76,22.88,300400.0,14.6033,14.6033,14.5014,14.5778,300400.0
2008-11-20 13:25:00,22.89,22.92,22.78,22.79,196400.0,14.5842,14.6033,14.5141,14.5205,196400.0
2008-11-20 13:30:00,22.77,22.89,22.75,22.87,128200.0,14.5077,14.5842,14.495,14.5714,128200.0
2008-11-20 13:35:00,22.88,22.88,22.65,22.71,174900.0,14.5778,14.5778,14.4313,14.4695,174900.0
2008-11-20 13:40:00,22.73,22.83,22.69,22.82,119100.0,14.4822,14.546,14.4568,14.5396,119100.0
2008-11-20 13:45:00,22.8,22.9,22.8,22.85,124700.0,14.5268,14.5906,14.5268,14.5587,124700.0
2008-11-20 13:50:00,22.84,22.93,22.81,22.88,100900.0,14.5523,14.6097,14.5332,14.5778,100900.0
2008-11-20 13:55:00,22.88,22.96,22.81,22.93,150000.0,14.5778,14.6288,14.5332,14.6097,150000.0
2008-11-20 14:00:00,22.94,22.97,22.76,22.76,181300.0,14.616,14.6352,14.5014,14.5014,181300.0
2008-11-20 14:05:00,22.76,22.81,22.67,22.69,147100.0,14.5014,14.5332,14.444,14.4568,147100.0
2008-11-20 14:10:00,22.69,22.74,22.66,22.67,114700.0,14.4568,14.4886,14.4376,14.444,114700.0
2008-11-20 14:15:00,22.67,22.71,22.56,22.58,118500.0,14.444,14.4695,14.3739,14.3867,118500.0
2008-11-20 14:20:00,22.58,22.69,22.58,22.63,68600.0,14.3867,14.4568,14.3867,14.4185,68600.0
2008-11-20 14:25:00,22.63,22.69,22.59,22.6,96200.0,14.4185,14.4568,14.393,14.3994,96200.0
2008-11-20 14:30:00,22.6,22.64,22.55,22.59,90600.0,14.3994,14.4249,14.3676,14.393,90600.0
2008-11-20 14:35:00,22.59,22.68,22.55,22.62,104800.0,14.393,14.4504,14.3676,14.4122,104800.0
2008-11-20 14:40:00,22.62,22.73,22.62,22.65,119200.0,14.4122,14.4822,14.4122,14.4313,119200.0
2008-11-20 14:45:00,22.65,22.68,22.52,22.57,97700.0,14.4313,14.4504,14.3484,14.3803,97700.0
2008-11-20 14:50:00,22.57,22.64,22.52,22.53,87700.0,14.3803,14.4249,14.3484,14.3548,87700.0
2008-11-20 14:55:00,22.53,22.59,22.48,22.58,96900.0,14.3548,14.393,14.323,14.3867,96900.0
2008-11-20 15:00:00,22.58,22.69,22.5,22.51,174200.0,14.3867,14.4568,14.3357,14.3421,174200.0
2008-11-20 15:05:00,22.51,22.59,22.48,22.59,122500.0,14.3421,14.393,14.323,14.393,122500.0
2008-11-20 15:10:00,22.59,22.66,22.53,22.55,132100.0,14.393,14.4376,14.3548,14.3676,132100.0
2008-11-20 15:15:00,22.55,22.61,22.38,22.42,165500.0,14.3676,14.4058,14.2592,14.2847,165500.0
2008-11-20 15:20:00,22.43,22.49,22.29,22.31,217300.0,14.2911,14.3293,14.2019,14.2146,217300.0
2008-11-20 15:25:00,22.31,22.38,22.29,22.37,389800.0,14.2146,14.2592,14.2019,14.2529,389800.0
2008-11-20 15:30:00,22.36,22.44,22.3,22.3,257900.0,14.2465,14.2975,14.2083,14.2083,257900.0
2008-11-20 15:35:00,22.29,22.37,22.09,22.09,237500.0,14.2019,14.2529,14.0745,14.0745,237500.0
2008-11-20 15:40:00,22.1,22.1,21.83,21.84,406500.0,14.0808,14.0808,13.9088,13.9152,406500.0
2008-11-20 15:45:00,21.85,22.06,21.85,21.87,372400.0,13.9216,14.0554,13.9216,13.9343,372400.0
2008-11-20 15:50:00,21.86,21.93,21.74,21.8,506200.0,13.9279,13.9725,13.8515,13.8897,506200.0
2008-11-20 15:55:00,21.8,21.88,21.71,21.88,250200.0,13.8897,13.9407,13.8324,13.9407,250200.0
2008-11-21 09:30:00,22.03,22.37,21.91,22.07,272400.0,14.0362,14.2529,13.9598,14.0617,272400.0
2008-11-21 09:35:00,22.07,22.14,21.99,21.99,152000.0,14.0617,14.1063,14.0108,14.0108,152000.0
2008-11-21 09:40:00,21.99,22.02,21.96,22.02,144400.0,14.0108,14.0299,13.9916,14.0299,144400.0
2008-11-21 09:45:00,22.02,22.12,21.99,22.07,158600.0,14.0299,14.0936,14.0108,14.0617,158600.0
2008-11-21 09:50:00,22.08,22.12,21.95,21.96,100900.0,14.0681,14.0936,13.9853,13.9916,100900.0
2008-11-21 09:55:00,21.96,21.96,21.78,21.86,235100.0,13.9916,13.9916,13.877,13.9279,235100.0
2008-11-21 10:00:00,21.86,21.86,21.77,21.83,209300.0,13.9279,13.9279,13.8706,13.9088,209300.0
2008-11-21 10:05:00,21.83,21.94,21.83,21.93,422800.0,13.9088,13.9789,13.9088,13.9725,422800.0
2008-11-21 10:10:00,21.94,21.94,21.82,21.82,364800.0,13.9789,13.9789,13.9024,13.9024,364800.0
2008-11-21 10:15:00,21.82,21.82,21.7,21.74,146500.0,13.9024,13.9024,13.826,13.8515,146500.0
2008-11-21 10:20:00,21.74,21.85,21.74,21.79,149600.0,13.8515,13.9216,13.8515,13.8833,149600.0
2008-11-21 10:25:00,21.78,21.82,21.71,21.71,129200.0,13.877,13.9024,13.8324,13.8324,129200.0
2008-11-21 10:30:00,21.72,21.81,21.72,21.77,119300.0,13.8387,13.8961,13.8387,13.8706,119300.0
2008-11-21 10:35:00,21.78,21.85,21.75,21.84,148800.0,13.877,13.9216,13.8578,13.9152,148800.0
2008-11-21 10:40:00,21.85,21.9,21.81,21.82,139200.0,13.9216,13.9534,13.8961,13.9024,139200.0
2008-11-21 10:45:00,21.82,21.94,21.82,21.82,88000.0,13.9024,13.9789,13.9024,13.9024,88000.0
2008-11-21 10:50:00,21.82,21.85,21.72,21.74,78000.0,13.9024,13.9216,13.8387,13.8515,78000.0
2008-11-21 10:55:00,21.76,21.76,21.63,21.66,106100.0,13.8642,13.8642,13.7814,13.8005,106100.0
2008-11-21 11:00:00,21.67,21.7,21.5,21.5,88600.0,13.8069,13.826,13.6986,13.6986,88600.0
2008-11-21 11:05:00,21.5,21.55,21.4,21.55,184300.0,13.6986,13.7304,13.6348,13.7304,184300.0
2008-11-21 11:10:00,21.55,21.68,21.55,21.64,118900.0,13.7304,13.8132,13.7304,13.7878,118900.0
2008-11-21 11:15:00,21.65,21.65,21.6,21.64,404900.0,13.7941,13.7941,13.7623,13.7878,404900.0
2008-11-21 11:20:00,21.65,21.79,21.62,21.79,138200.0,13.7941,13.8833,13.775,13.8833,138200.0
2008-11-21 11:25:00,21.79,21.81,21.73,21.76,121300.0,13.8833,13.8961,13.8451,13.8642,121300.0
2008-11-21 11:30:00,21.76,21.86,21.76,21.84,102200.0,13.8642,13.9279,13.8642,13.9152,102200.0
2008-11-21 11:35:00,21.84,21.91,21.83,21.88,433500.0,13.9152,13.9598,13.9088,13.9407,433500.0
2008-11-21 11:40:00,21.88,21.98,21.88,21.94,77800.0,13.9407,14.0044,13.9407,13.9789,77800.0
2008-11-21 11:45:00,21.95,21.97,21.91,21.92,114900.0,13.9853,13.998,13.9598,13.9662,114900.0
2008-11-21 11:50:00,21.92,21.96,21.84,21.84,359800.0,13.9662,13.9916,13.9152,13.9152,359800.0
2008-11-21 11:55:00,21.84,21.88,21.79,21.81,79100.0,13.9152,13.9407,13.8833,13.8961,79100.0
2008-11-21 12:00:00,21.8,21.83,21.74,21.82,150900.0,13.8897,13.9088,13.8515,13.9024,150900.0
2008-11-21 12:05:00,21.82,21.95,21.82,21.91,115700.0,13.9024,13.9853,13.9024,13.9598,115700.0
2008-11-21 12:10:00,21.92,21.94,21.84,21.86,160800.0,13.9662,13.9789,13.9152,13.9279,160800.0
2008-11-21 12:15:00,21.87,21.97,21.83,21.83,88800.0,13.9343,13.998,13.9088,13.9088,88800.0
2008-11-21 12:20:00,21.82,21.93,21.82,21.92,190400.0,13.9024,13.9725,13.9024,13.9662,190400.0
2008-11-21 12:25:00,21.91,21.97,21.9,21.97,143900.0,13.9598,13.998,13.9534,13.998,143900.0
2008-11-21 12:30:00,21.97,22.05,21.93,22.03,208600.0,13.998,14.049,13.9725,14.0362,208600.0
2008-11-21 12:35:00,22.02,22.09,22.02,22.05,90400.0,14.0299,14.0745,14.0299,14.049,90400.0
2008-11-21 12:40:00,22.05,22.09,22.03,22.03,96800.0,14.049,14.0745,14.0362,14.0362,96800.0
2008-11-21 12:45:00,22.04,22.07,21.97,21.97,81100.0,14.0426,14.0617,13.998,13.998,81100.0
2008-11-21 12:50:00,21.97,22.04,21.96,22.0,75100.0,13.998,14.0426,13.9916,14.0171,75100.0
2008-11-21 12:55:00,21.99,22.01,21.91,21.91,95800.0,14.0108,14.0235,13.9598,13.9598,95800.0
2008-11-21 13:00:00,21.92,21.93,21.82,21.84,84700.0,13.9662,13.9725,13.9024,13.9152,84700.0
2008-11-21 13:05:00,21.85,21.9,21.84,21.9,153800.0,13.9216,13.9534,13.9152,13.9534,153800.0
2008-11-21 13:10:00,21.89,21.95,21.89,21.93,103300.0,13.947,13.9853,13.947,13.9725,103300.0
2008-11-21 13:15:00,21.95,21.96,21.89,21.93,87600.0,13.9853,13.9916,13.947,13.9725,87600.0
2008-11-21 13:20:00,21.92,21.92,21.79,21.81,40600.0,13.9662,13.9662,13.8833,13.8961,40600.0
2008-11-21 13:25:00,21.82,21.83,21.78,21.83,360100.0,13.9024,13.9088,13.877,13.9088,360100.0
2008-11-21 13:30:00,21.83,21.84,21.79,21.8,392000.0,13.9088,13.9152,13.8833,13.8897,392000.0
2008-11-21 13:35:00,21.8,21.84,21.77,21.83,431400.0,13.8897,13.9152,13.8706,13.9088,431400.0
2008-11-21 13:40:00,21.82,21.95,21.82,21.89,53000.0,13.9024,13.9853,13.9024,13.947,53000.0
2008-11-21 13:45:00,21.89,21.92,21.83,21.85,38400.0,13.947,13.9662,13.9088,13.9216,38400.0
2008-11-21 13:50:00,21.85,21.87,21.78,21.83,66700.0,13.9216,13.9343,13.877,13.9088,66700.0
2008-11-21 13:55:00,21.84,21.84,21.66,21.66,79800.0,13.9152,13.9152,13.8005,13.8005,79800.0
2008-11-21 14:00:00,21.67,21.89,21.63,21.89,89500.0,13.8069,13.947,13.7814,13.947,89500.0
2008-11-21 14:05:00,21.89,21.94,21.84,21.85,103400.0,13.947,13.9789,13.9152,13.9216,103400.0
2008-11-21 14:10:00,21.85,21.9,21.82,21.83,46600.0,13.9216,13.9534,13.9024,13.9088,46600.0
2008-11-21 14:15:00,21.83,21.84,21.78,21.84,142100.0,13.9088,13.9152,13.877,13.9152,142100.0
2008-11-21 14:20:00,21.83,22.0,21.83,21.9,156100.0,13.9088,14.0171,13.9088,13.9534,156100.0
2008-11-21 14:25:00,21.9,21.94,21.82,21.82,183100.0,13.9534,13.9789,13.9024,13.9024,183100.0
2008-11-21 14:30:00,21.82,21.82,21.72,21.73,209900.0,13.9024,13.9024,13.8387,13.8451,209900.0
2008-11-21 14:35:00,21.73,21.76,21.65,21.74,184500.0,13.8451,13.8642,13.7941,13.8515,184500.0
2008-11-21 14:40:00,21.75,21.77,21.59,21.72,131900.0,13.8578,13.8706,13.7559,13.8387,131900.0
2008-11-21 14:45:00,21.73,21.89,21.73,21.86,133500.0,13.8451,13.947,13.8451,13.9279,133500.0
2008-11-21 14:50:00,21.87,21.9,21.76,21.8,106400.0,13.9343,13.9534,13.8642,13.8897,106400.0
2008-11-21 14:55:00,21.78,21.86,21.67,21.74,169100.0,13.877,13.9279,13.8069,13.8515,169100.0
2008-11-21 15:00:00,21.73,22.01,21.72,22.0,144500.0,13.8451,14.0235,13.8387,14.0171,144500.0
2008-11-21 15:05:00,21.99,22.11,21.95,22.02,250800.0,14.0108,14.0872,13.9853,14.0299,250800.0
2008-11-21 15:10:00,22.02,22.31,21.99,22.3,315100.0,14.0299,14.2146,14.0108,14.2083,315100.0
2008-11-21 15:15:00,22.29,22.32,22.15,22.28,346700.0,14.2019,14.221,14.1127,14.1955,346700.0
2008-11-21 15:20:00,22.3,22.3,22.12,22.22,343500.0,14.2083,14.2083,14.0936,14.1573,343500.0
2008-11-21 15:25:00,22.22,22.41,22.16,22.35,482100.0,14.1573,14.2784,14.1191,14.2401,482100.0
2008-11-21 15:30:00,22.34,22.6,22.28,22.57,451700.0,14.2338,14.3994,14.1955,14.3803,451700.0
2008-11-21 15:35:00,22.57,22.76,22.54,22.67,380000.0,14.3803,14.5014,14.3612,14.444,380000.0
2008-11-21 15:40:00,22.67,22.69,22.44,22.48,244200.0,14.444,14.4568,14.2975,14.323,244200.0
2008-11-21 15:45:00,22.47,22.69,22.33,22.69,229800.0,14.3166,14.4568,14.2274,14.4568,229800.0
2008-11-21 15:50:00,22.69,22.82,22.58,22.8,370800.0,14.4568,14.5396,14.3867,14.5268,370800.0
2008-11-21 15:55:00,22.8,22.94,22.8,22.89,522800.0,14.5268,14.616,14.5268,14.5842,522800.0
2008-11-24 09:30:00,23.32,23.32,22.95,22.95,53600.0,14.8582,14.8582,14.6224,14.6224,53600.0
2008-11-24 09:35:00,22.95,23.13,22.94,23.01,58300.0,14.6224,14.7371,14.616,14.6606,58300.0
2008-11-24 09:40:00,23.0,23.0,22.92,22.96,102700.0,14.6543,14.6543,14.6033,14.6288,102700.0
2008-11-24 09:45:00,22.96,22.99,22.89,22.91,94100.0,14.6288,14.6479,14.5842,14.5969,94100.0
2008-11-24 09:50:00,22.9,22.93,22.86,22.87,59600.0,14.5906,14.6097,14.5651,14.5714,59600.0
2008-11-24 09:55:00,22.87,22.96,22.82,22.96,103400.0,14.5714,14.6288,14.5396,14.6288,103400.0
2008-11-24 10:00:00,22.96,23.06,22.96,23.02,164900.0,14.6288,14.6925,14.6288,14.667,164900.0
2008-11-24 10:05:00,23.03,23.1,23.01,23.1,75400.0,14.6734,14.718,14.6606,14.718,75400.0
2008-11-24 10:10:00,23.11,23.19,23.11,23.15,50300.0,14.7244,14.7753,14.7244,14.7498,50300.0
2008-11-24 10:15:00,23.16,23.2,23.11,23.15,190900.0,14.7562,14.7817,14.7244,14.7498,190900.0
2008-11-24 10:20:00,23.15,23.19,23.11,23.11,96600.0,14.7498,14.7753,14.7244,14.7244,96600.0
2008-11-24 10:25:00,23.14,23.19,23.12,23.19,54400.0,14.7435,14.7753,14.7307,14.7753,54400.0
2008-11-24 10:30:00,23.19,23.29,23.19,23.27,65000.0,14.7753,14.839,14.7753,14.8263,65000.0
2008-11-24 10:35:00,23.27,23.31,23.27,23.28,60100.0,14.8263,14.8518,14.8263,14.8327,60100.0
2008-11-24 10:40:00,23.29,23.32,23.28,23.31,73800.0,14.839,14.8582,14.8327,14.8518,73800.0
2008-11-24 10:45:00,23.32,23.34,23.19,23.19,107000.0,14.8582,14.8709,14.7753,14.7753,107000.0
2008-11-24 10:50:00,23.19,23.19,23.1,23.11,50000.0,14.7753,14.7753,14.718,14.7244,50000.0
2008-11-24 10:55:00,23.13,23.25,23.12,23.25,66600.0,14.7371,14.8136,14.7307,14.8136,66600.0
2008-11-24 11:00:00,23.26,23.31,23.24,23.24,56600.0,14.8199,14.8518,14.8072,14.8072,56600.0
2008-11-24 11:05:00,23.22,23.28,23.21,23.22,59700.0,14.7944,14.8327,14.7881,14.7944,59700.0
2008-11-24 11:10:00,23.22,23.23,23.2,23.21,87200.0,14.7944,14.8008,14.7817,14.7881,87200.0
2008-11-24 11:15:00,23.22,23.25,23.17,23.17,63800.0,14.7944,14.8136,14.7626,14.7626,63800.0
2008-11-24 11:20:00,23.17,23.29,23.14,23.27,153300.0,14.7626,14.839,14.7435,14.8263,153300.0
2008-11-24 11:25:00,23.28,23.34,23.28,23.29,52600.0,14.8327,14.8709,14.8327,14.839,52600.0
2008-11-24 11:30:00,23.29,23.32,23.24,23.29,88400.0,14.839,14.8582,14.8072,14.839,88400.0
2008-11-24 11:35:00,23.28,23.33,23.24,23.26,133500.0,14.8327,14.8645,14.8072,14.8199,133500.0
2008-11-24 11:40:00,23.27,23.3,23.23,23.29,57200.0,14.8263,14.8454,14.8008,14.839,57200.0
2008-11-24 11:45:00,23.29,23.31,23.25,23.28,67900.0,14.839,14.8518,14.8136,14.8327,67900.0
2008-11-24 11:50:00,23.28,23.35,23.26,23.32,76500.0,14.8327,14.8773,14.8199,14.8582,76500.0
2008-11-24 11:55:00,23.32,23.35,23.28,23.3,52000.0,14.8582,14.8773,14.8327,14.8454,52000.0
2008-11-24 12:00:00,23.29,23.35,23.22,23.22,73500.0,14.839,14.8773,14.7944,14.7944,73500.0
2008-11-24 12:05:00,23.22,23.28,23.21,23.23,88200.0,14.7944,14.8327,14.7881,14.8008,88200.0
2008-11-24 12:10:00,23.23,23.23,23.12,23.17,121100.0,14.8008,14.8008,14.7307,14.7626,121100.0
2008-11-24 12:15:00,23.19,23.21,23.09,23.15,120000.0,14.7753,14.7881,14.7116,14.7498,120000.0
2008-11-24 12:20:00,23.13,23.13,22.97,23.0,230000.0,14.7371,14.7371,14.6352,14.6543,230000.0
2008-11-24 12:25:00,23.01,23.06,22.99,23.01,96200.0,14.6606,14.6925,14.6479,14.6606,96200.0
2008-11-24 12:30:00,23.01,23.13,23.01,23.11,94800.0,14.6606,14.7371,14.6606,14.7244,94800.0
2008-11-24 12:35:00,23.11,23.15,23.04,23.04,26000.0,14.7244,14.7498,14.6798,14.6798,26000.0
2008-11-24 12:40:00,23.03,23.12,23.01,23.11,43600.0,14.6734,14.7307,14.6606,14.7244,43600.0
2008-11-24 12:45:00,23.1,23.12,23.06,23.11,40300.0,14.718,14.7307,14.6925,14.7244,40300.0
2008-11-24 12:50:00,23.11,23.23,23.11,23.21,43600.0,14.7244,14.8008,14.7244,14.7881,43600.0
2008-11-24 12:55:00,23.21,23.24,23.17,23.21,32400.0,14.7881,14.8072,14.7626,14.7881,32400.0
2008-11-24 13:00:00,23.22,23.29,23.2,23.27,53200.0,14.7944,14.839,14.7817,14.8263,53200.0
2008-11-24 13:05:00,23.25,23.28,23.2,23.2,63300.0,14.8136,14.8327,14.7817,14.7817,63300.0
2008-11-24 13:10:00,23.19,23.2,23.13,23.17,116500.0,14.7753,14.7817,14.7371,14.7626,116500.0
2008-11-24 13:15:00,23.17,23.18,23.14,23.17,44200.0,14.7626,14.769,14.7435,14.7626,44200.0
2008-11-24 13:20:00,23.17,23.21,23.16,23.2,55500.0,14.7626,14.7881,14.7562,14.7817,55500.0
2008-11-24 13:25:00,23.2,23.28,23.18,23.28,71800.0,14.7817,14.8327,14.769,14.8327,71800.0
2008-11-24 13:30:00,23.28,23.3,23.26,23.28,29200.0,14.8327,14.8454,14.8199,14.8327,29200.0
2008-11-24 13:35:00,23.29,23.3,23.22,23.25,43100.0,14.839,14.8454,14.7944,14.8136,43100.0
2008-11-24 13:40:00,23.24,23.29,23.23,23.24,36600.0,14.8072,14.839,14.8008,14.8072,36600.0
2008-11-24 13:45:00,23.24,23.27,23.22,23.25,51900.0,14.8072,14.8263,14.7944,14.8136,51900.0
2008-11-24 13:50:00,23.25,23.28,23.24,23.27,64700.0,14.8136,14.8327,14.8072,14.8263,64700.0
2008-11-24 13:55:00,23.27,23.42,23.26,23.42,119600.0,14.8263,14.9219,14.8199,14.9219,119600.0
2008-11-24 14:00:00,23.42,23.42,23.29,23.32,62300.0,14.9219,14.9219,14.839,14.8582,62300.0
2008-11-24 14:05:00,23.31,23.32,23.16,23.18,90700.0,14.8518,14.8582,14.7562,14.769,90700.0
2008-11-24 14:10:00,23.19,23.23,23.13,23.19,101500.0,14.7753,14.8008,14.7371,14.7753,101500.0
2008-11-24 14:15:00,23.19,23.24,23.16,23.23,235300.0,14.7753,14.8072,14.7562,14.8008,235300.0
2008-11-24 14:20:00,23.23,23.41,23.23,23.41,142000.0,14.8008,14.9155,14.8008,14.9155,142000.0
2008-11-24 14:25:00,23.41,23.43,23.35,23.37,96500.0,14.9155,14.9282,14.8773,14.89,96500.0
2008-11-24 14:30:00,23.38,23.49,23.35,23.38,163500.0,14.8964,14.9665,14.8773,14.8964,163500.0
2008-11-24 14:35:00,23.38,23.41,23.36,23.39,70800.0,14.8964,14.9155,14.8836,14.9028,70800.0
2008-11-24 14:40:00,23.41,23.43,23.32,23.33,65100.0,14.9155,14.9282,14.8582,14.8645,65100.0
2008-11-24 14:45:00,23.33,23.35,23.22,23.23,52400.0,14.8645,14.8773,14.7944,14.8008,52400.0
2008-11-24 14:50:00,23.22,23.29,23.22,23.27,40500.0,14.7944,14.839,14.7944,14.8263,40500.0
2008-11-24 14:55:00,23.27,23.36,23.27,23.34,46500.0,14.8263,14.8836,14.8263,14.8709,46500.0
2008-11-24 15:00:00,23.35,23.46,23.29,23.46,89600.0,14.8773,14.9474,14.839,14.9474,89600.0
2008-11-24 15:05:00,23.45,23.53,23.4,23.53,55100.0,14.941,14.992,14.9091,14.992,55100.0
2008-11-24 15:10:00,23.53,23.56,23.48,23.52,67600.0,14.992,15.0111,14.9601,14.9856,67600.0
2008-11-24 15:15:00,23.53,23.55,23.48,23.49,108300.0,14.992,15.0047,14.9601,14.9665,108300.0
2008-11-24 15:20:00,23.49,23.55,23.49,23.51,106500.0,14.9665,15.0047,14.9665,14.9792,106500.0
2008-11-24 15:25:00,23.51,23.68,23.5,23.67,223700.0,14.9792,15.0875,14.9728,15.0812,223700.0
2008-11-24 15:30:00,23.68,23.68,23.58,23.62,242400.0,15.0875,15.0875,15.0238,15.0493,242400.0
2008-11-24 15:35:00,23.62,23.72,23.61,23.71,113800.0,15.0493,15.113,15.0429,15.1066,113800.0
2008-11-24 15:40:00,23.7,23.89,23.7,23.85,157500.0,15.1003,15.2213,15.1003,15.1958,157500.0
2008-11-24 15:45:00,23.85,23.88,23.76,23.76,126500.0,15.1958,15.215,15.1385,15.1385,126500.0
2008-11-24 15:50:00,23.77,23.78,23.31,23.55,355400.0,15.1449,15.1512,14.8518,15.0047,355400.0
2008-11-24 15:55:00,23.57,23.66,23.4,23.43,328000.0,15.0174,15.0748,14.9091,14.9282,328000.0
2008-11-25 09:30:00,24.14,24.14,23.81,23.89,64100.0,15.3806,15.3806,15.1704,15.2213,64100.0
2008-11-25 09:35:00,23.88,23.94,23.88,23.88,154800.0,15.215,15.2532,15.215,15.215,154800.0
2008-11-25 09:40:00,23.88,23.94,23.8,23.81,133200.0,15.215,15.2532,15.164,15.1704,133200.0
2008-11-25 09:45:00,23.79,23.81,23.72,23.8,110200.0,15.1576,15.1704,15.113,15.164,110200.0
2008-11-25 09:50:00,23.8,23.85,23.77,23.78,125600.0,15.164,15.1958,15.1449,15.1512,125600.0
2008-11-25 09:55:00,23.77,23.77,23.66,23.73,131500.0,15.1449,15.1449,15.0748,15.1194,131500.0
2008-11-25 10:00:00,23.69,23.81,23.62,23.64,419100.0,15.0939,15.1704,15.0493,15.062,419100.0
2008-11-25 10:05:00,23.65,23.78,23.64,23.75,170400.0,15.0684,15.1512,15.062,15.1321,170400.0
2008-11-25 10:10:00,23.75,23.75,23.62,23.66,133600.0,15.1321,15.1321,15.0493,15.0748,133600.0
2008-11-25 10:15:00,23.65,23.67,23.53,23.57,77700.0,15.0684,15.0812,14.992,15.0174,77700.0
2008-11-25 10:20:00,23.57,23.63,23.52,23.53,106600.0,15.0174,15.0557,14.9856,14.992,106600.0
2008-11-25 10:25:00,23.54,23.67,23.54,23.65,109400.0,14.9983,15.0812,14.9983,15.0684,109400.0
2008-11-25 10:30:00,23.65,23.66,23.55,23.56,130800.0,15.0684,15.0748,15.0047,15.0111,130800.0
2008-11-25 10:35:00,23.56,23.58,23.48,23.48,125200.0,15.0111,15.0238,14.9601,14.9601,125200.0
2008-11-25 10:40:00,23.48,23.51,23.45,23.49,83000.0,14.9601,14.9792,14.941,14.9665,83000.0
2008-11-25 10:45:00,23.49,23.49,23.37,23.37,76500.0,14.9665,14.9665,14.89,14.89,76500.0
2008-11-25 10:50:00,23.37,23.41,23.36,23.4,54100.0,14.89,14.9155,14.8836,14.9091,54100.0
2008-11-25 10:55:00,23.4,23.45,23.39,23.43,113300.0,14.9091,14.941,14.9028,14.9282,113300.0
2008-11-25 11:00:00,23.44,23.45,23.31,23.32,46800.0,14.9346,14.941,14.8518,14.8582,46800.0
2008-11-25 11:05:00,23.33,23.33,23.2,23.24,127800.0,14.8645,14.8645,14.7817,14.8072,127800.0
2008-11-25 11:10:00,23.24,23.33,23.24,23.33,24300.0,14.8072,14.8645,14.8072,14.8645,24300.0
2008-11-25 11:15:00,23.32,23.42,23.29,23.38,35500.0,14.8582,14.9219,14.839,14.8964,35500.0
2008-11-25 11:20:00,23.39,23.41,23.35,23.38,28100.0,14.9028,14.9155,14.8773,14.8964,28100.0
2008-11-25 11:25:00,23.38,23.4,23.38,23.38,12700.0,14.8964,14.9091,14.8964,14.8964,12700.0
2008-11-25 11:30:00,23.37,23.4,23.32,23.32,46800.0,14.89,14.9091,14.8582,14.8582,46800.0
2008-11-25 11:35:00,23.33,23.38,23.32,23.33,25400.0,14.8645,14.8964,14.8582,14.8645,25400.0
2008-11-25 11:40:00,23.33,23.43,23.33,23.42,42900.0,14.8645,14.9282,14.8645,14.9219,42900.0
2008-11-25 11:45:00,23.41,23.45,23.4,23.42,23100.0,14.9155,14.941,14.9091,14.9219,23100.0
2008-11-25 11:50:00,23.43,23.43,23.36,23.4,79700.0,14.9282,14.9282,14.8836,14.9091,79700.0
2008-11-25 11:55:00,23.42,23.47,23.37,23.38,46300.0,14.9219,14.9537,14.89,14.8964,46300.0
2008-11-25 12:00:00,23.39,23.41,23.33,23.34,74700.0,14.9028,14.9155,14.8645,14.8709,74700.0
2008-11-25 12:05:00,23.35,23.37,23.3,23.33,85000.0,14.8773,14.89,14.8454,14.8645,85000.0
2008-11-25 12:10:00,23.34,23.34,23.21,23.23,117200.0,14.8709,14.8709,14.7881,14.8008,117200.0
2008-11-25 12:15:00,23.23,23.28,23.23,23.26,60800.0,14.8008,14.8327,14.8008,14.8199,60800.0
2008-11-25 12:20:00,23.25,23.26,23.16,23.16,50200.0,14.8136,14.8199,14.7562,14.7562,50200.0
2008-11-25 12:25:00,23.16,23.23,23.16,23.22,67300.0,14.7562,14.8008,14.7562,14.7944,67300.0
2008-11-25 12:30:00,23.22,23.26,23.19,23.21,79200.0,14.7944,14.8199,14.7753,14.7881,79200.0
2008-11-25 12:35:00,23.22,23.27,23.22,23.24,60100.0,14.7944,14.8263,14.7944,14.8072,60100.0
2008-11-25 12:40:00,23.23,23.25,23.18,23.18,57300.0,14.8008,14.8136,14.769,14.769,57300.0
2008-11-25 12:45:00,23.18,23.18,23.09,23.1,46500.0,14.769,14.769,14.7116,14.718,46500.0
2008-11-25 12:50:00,23.09,23.11,23.05,23.05,51300.0,14.7116,14.7244,14.6861,14.6861,51300.0
2008-11-25 12:55:00,23.05,23.1,23.02,23.08,39100.0,14.6861,14.718,14.667,14.7052,39100.0
2008-11-25 13:00:00,23.08,23.1,23.04,23.04,33200.0,14.7052,14.718,14.6798,14.6798,33200.0
2008-11-25 13:05:00,23.05,23.16,23.05,23.14,44100.0,14.6861,14.7562,14.6861,14.7435,44100.0
2008-11-25 13:10:00,23.16,23.21,23.16,23.16,40400.0,14.7562,14.7881,14.7562,14.7562,40400.0
2008-11-25 13:15:00,23.16,23.2,23.11,23.19,42100.0,14.7562,14.7817,14.7244,14.7753,42100.0
2008-11-25 13:20:00,23.19,23.22,23.16,23.18,54600.0,14.7753,14.7944,14.7562,14.769,54600.0
2008-11-25 13:25:00,23.18,23.29,23.16,23.26,131400.0,14.769,14.839,14.7562,14.8199,131400.0
2008-11-25 13:30:00,23.26,23.35,23.26,23.3,40700.0,14.8199,14.8773,14.8199,14.8454,40700.0
2008-11-25 13:35:00,23.32,23.34,23.31,23.34,28900.0,14.8582,14.8709,14.8518,14.8709,28900.0
2008-11-25 13:40:00,23.34,23.35,23.28,23.29,39800.0,14.8709,14.8773,14.8327,14.839,39800.0
2008-11-25 13:45:00,23.29,23.37,23.29,23.36,32800.0,14.839,14.89,14.839,14.8836,32800.0
2008-11-25 13:50:00,23.35,23.37,23.32,23.34,47700.0,14.8773,14.89,14.8582,14.8709,47700.0
2008-11-25 13:55:00,23.34,23.34,23.24,23.24,60400.0,14.8709,14.8709,14.8072,14.8072,60400.0
2008-11-25 14:00:00,23.24,23.3,23.21,23.29,55200.0,14.8072,14.8454,14.7881,14.839,55200.0
2008-11-25 14:05:00,23.3,23.32,23.21,23.22,35900.0,14.8454,14.8582,14.7881,14.7944,35900.0
2008-11-25 14:10:00,23.22,23.22,23.13,23.13,80200.0,14.7944,14.7944,14.7371,14.7371,80200.0
2008-11-25 14:15:00,23.13,23.13,23.01,23.12,231200.0,14.7371,14.7371,14.6606,14.7307,231200.0
2008-11-25 14:20:00,23.13,23.18,23.1,23.17,68400.0,14.7371,14.769,14.718,14.7626,68400.0
2008-11-25 14:25:00,23.17,23.17,23.08,23.08,105600.0,14.7626,14.7626,14.7052,14.7052,105600.0
2008-11-25 14:30:00,23.09,23.16,23.06,23.14,85500.0,14.7116,14.7562,14.6925,14.7435,85500.0
2008-11-25 14:35:00,23.14,23.19,23.12,23.15,64200.0,14.7435,14.7753,14.7307,14.7498,64200.0
2008-11-25 14:40:00,23.15,23.16,23.13,23.15,34700.0,14.7498,14.7562,14.7371,14.7498,34700.0
2008-11-25 14:45:00,23.15,23.18,23.14,23.16,41700.0,14.7498,14.769,14.7435,14.7562,41700.0
2008-11-25 14:50:00,23.16,23.2,23.12,23.2,68900.0,14.7562,14.7817,14.7307,14.7817,68900.0
2008-11-25 14:55:00,23.23,23.4,23.23,23.38,83800.0,14.8008,14.9091,14.8008,14.8964,83800.0
2008-11-25 15:00:00,23.38,23.5,23.37,23.5,154600.0,14.8964,14.9728,14.89,14.9728,154600.0
2008-11-25 15:05:00,23.49,23.61,23.34,23.34,348800.0,14.9665,15.0429,14.8709,14.8709,348800.0
2008-11-25 15:10:00,23.35,23.38,23.29,23.36,122000.0,14.8773,14.8964,14.839,14.8836,122000.0
2008-11-25 15:15:00,23.37,23.42,23.34,23.35,117900.0,14.89,14.9219,14.8709,14.8773,117900.0
2008-11-25 15:20:00,23.34,23.34,23.2,23.24,115700.0,14.8709,14.8709,14.7817,14.8072,115700.0
2008-11-25 15:25:00,23.24,23.28,23.18,23.28,85100.0,14.8072,14.8327,14.769,14.8327,85100.0
2008-11-25 15:30:00,23.25,23.27,23.21,23.23,170700.0,14.8136,14.8263,14.7881,14.8008,170700.0
2008-11-25 15:35:00,23.24,23.41,23.24,23.29,93700.0,14.8072,14.9155,14.8072,14.839,93700.0
2008-11-25 15:40:00,23.3,23.53,23.27,23.51,199000.0,14.8454,14.992,14.8263,14.9792,199000.0
2008-11-25 15:45:00,23.5,23.51,23.35,23.44,216300.0,14.9728,14.9792,14.8773,14.9346,216300.0
2008-11-25 15:50:00,23.43,23.51,23.43,23.5,367700.0,14.9282,14.9792,14.9282,14.9728,367700.0
2008-11-25 15:55:00,23.51,23.51,23.29,23.39,581300.0,14.9792,14.9792,14.839,14.9028,581300.0
2008-11-26 09:30:00,23.12,23.12,22.89,23.0,232500.0,14.7307,14.7307,14.5842,14.6543,232500.0
2008-11-26 09:35:00,23.0,23.05,22.98,23.0,74000.0,14.6543,14.6861,14.6415,14.6543,74000.0
2008-11-26 09:40:00,23.0,23.05,22.98,23.0,133400.0,14.6543,14.6861,14.6415,14.6543,133400.0
2008-11-26 09:45:00,23.0,23.1,23.0,23.1,189000.0,14.6543,14.718,14.6543,14.718,189000.0
2008-11-26 09:50:00,23.11,23.19,23.07,23.19,88100.0,14.7244,14.7753,14.6989,14.7753,88100.0
2008-11-26 09:55:00,23.18,23.22,23.14,23.15,141800.0,14.769,14.7944,14.7435,14.7498,141800.0
2008-11-26 10:00:00,23.15,23.2,23.14,23.18,171200.0,14.7498,14.7817,14.7435,14.769,171200.0
2008-11-26 10:05:00,23.18,23.18,23.07,23.08,110800.0,14.769,14.769,14.6989,14.7052,110800.0
2008-11-26 10:10:00,23.09,23.12,23.04,23.08,169500.0,14.7116,14.7307,14.6798,14.7052,169500.0
2008-11-26 10:15:00,23.1,23.21,23.09,23.17,106300.0,14.718,14.7881,14.7116,14.7626,106300.0
2008-11-26 10:20:00,23.19,23.19,23.13,23.19,130800.0,14.7753,14.7753,14.7371,14.7753,130800.0
2008-11-26 10:25:00,23.18,23.26,23.18,23.24,138300.0,14.769,14.8199,14.769,14.8072,138300.0
2008-11-26 10:30:00,23.24,23.25,23.17,23.18,130600.0,14.8072,14.8136,14.7626,14.769,130600.0
2008-11-26 10:35:00,23.18,23.2,23.16,23.18,144100.0,14.769,14.7817,14.7562,14.769,144100.0
2008-11-26 10:40:00,23.18,23.18,23.12,23.17,154500.0,14.769,14.769,14.7307,14.7626,154500.0
2008-11-26 10:45:00,23.17,23.21,23.15,23.16,89400.0,14.7626,14.7881,14.7498,14.7562,89400.0
2008-11-26 10:50:00,23.16,23.29,23.15,23.27,139200.0,14.7562,14.839,14.7498,14.8263,139200.0
2008-11-26 10:55:00,23.27,23.34,23.27,23.32,108400.0,14.8263,14.8709,14.8263,14.8582,108400.0
2008-11-26 11:00:00,23.31,23.33,23.23,23.24,108600.0,14.8518,14.8645,14.8008,14.8072,108600.0
2008-11-26 11:05:00,23.24,23.3,23.24,23.27,104100.0,14.8072,14.8454,14.8072,14.8263,104100.0
2008-11-26 11:10:00,23.28,23.37,23.28,23.35,152300.0,14.8327,14.89,14.8327,14.8773,152300.0
2008-11-26 11:15:00,23.35,23.36,23.26,23.33,135300.0,14.8773,14.8836,14.8199,14.8645,135300.0
2008-11-26 11:20:00,23.33,23.39,23.32,23.36,277700.0,14.8645,14.9028,14.8582,14.8836,277700.0
2008-11-26 11:25:00,23.36,23.37,23.28,23.28,41200.0,14.8836,14.89,14.8327,14.8327,41200.0
2008-11-26 11:30:00,23.27,23.31,23.2,23.22,125600.0,14.8263,14.8518,14.7817,14.7944,125600.0
2008-11-26 11:35:00,23.22,23.33,23.22,23.28,144400.0,14.7944,14.8645,14.7944,14.8327,144400.0
2008-11-26 11:40:00,23.27,23.31,23.23,23.29,100700.0,14.8263,14.8518,14.8008,14.839,100700.0
2008-11-26 11:45:00,23.28,23.36,23.25,23.35,76400.0,14.8327,14.8836,14.8136,14.8773,76400.0
2008-11-26 11:50:00,23.35,23.35,23.27,23.29,101700.0,14.8773,14.8773,14.8263,14.839,101700.0
2008-11-26 11:55:00,23.28,23.31,23.25,23.28,91900.0,14.8327,14.8518,14.8136,14.8327,91900.0
2008-11-26 12:00:00,23.27,23.29,23.24,23.27,55700.0,14.8263,14.839,14.8072,14.8263,55700.0
2008-11-26 12:05:00,23.26,23.32,23.25,23.27,111900.0,14.8199,14.8582,14.8136,14.8263,111900.0
2008-11-26 12:10:00,23.27,23.29,23.23,23.25,100800.0,14.8263,14.839,14.8008,14.8136,100800.0
2008-11-26 12:15:00,23.26,23.3,23.26,23.27,42000.0,14.8199,14.8454,14.8199,14.8263,42000.0
2008-11-26 12:20:00,23.28,23.29,23.26,23.28,75700.0,14.8327,14.839,14.8199,14.8327,75700.0
2008-11-26 12:25:00,23.28,23.32,23.27,23.32,41800.0,14.8327,14.8582,14.8263,14.8582,41800.0
2008-11-26 12:30:00,23.3,23.32,23.29,23.32,38300.0,14.8454,14.8582,14.839,14.8582,38300.0
2008-11-26 12:35:00,23.33,23.34,23.31,23.33,31100.0,14.8645,14.8709,14.8518,14.8645,31100.0
2008-11-26 12:40:00,23.33,23.36,23.31,23.36,271100.0,14.8645,14.8836,14.8518,14.8836,271100.0
2008-11-26 12:45:00,23.35,23.43,23.34,23.41,174700.0,14.8773,14.9282,14.8709,14.9155,174700.0
2008-11-26 12:50:00,23.41,23.42,23.39,23.4,51400.0,14.9155,14.9219,14.9028,14.9091,51400.0
2008-11-26 12:55:00,23.4,23.4,23.36,23.38,40200.0,14.9091,14.9091,14.8836,14.8964,40200.0
2008-11-26 13:00:00,23.39,23.45,23.39,23.45,57300.0,14.9028,14.941,14.9028,14.941,57300.0
2008-11-26 13:05:00,23.44,23.47,23.41,23.44,207900.0,14.9346,14.9537,14.9155,14.9346,207900.0
2008-11-26 13:10:00,23.44,23.44,23.39,23.41,33300.0,14.9346,14.9346,14.9028,14.9155,33300.0
2008-11-26 13:15:00,23.41,23.43,23.39,23.41,50200.0,14.9155,14.9282,14.9028,14.9155,50200.0
2008-11-26 13:20:00,23.42,23.44,23.38,23.4,25800.0,14.9219,14.9346,14.8964,14.9091,25800.0
2008-11-26 13:25:00,23.38,23.46,23.37,23.45,71300.0,14.8964,14.9474,14.89,14.941,71300.0
2008-11-26 13:30:00,23.44,23.44,23.33,23.33,85500.0,14.9346,14.9346,14.8645,14.8645,85500.0
2008-11-26 13:35:00,23.33,23.37,23.32,23.37,23400.0,14.8645,14.89,14.8582,14.89,23400.0
2008-11-26 13:40:00,23.37,23.37,23.32,23.35,50600.0,14.89,14.89,14.8582,14.8773,50600.0
2008-11-26 13:45:00,23.36,23.39,23.34,23.34,17200.0,14.8836,14.9028,14.8709,14.8709,17200.0
2008-11-26 13:50:00,23.34,23.38,23.33,23.33,23900.0,14.8709,14.8964,14.8645,14.8645,23900.0
2008-11-26 13:55:00,23.33,23.33,23.3,23.32,40200.0,14.8645,14.8645,14.8454,14.8582,40200.0
2008-11-26 14:00:00,23.32,23.32,23.27,23.31,70000.0,14.8582,14.8582,14.8263,14.8518,70000.0
2008-11-26 14:05:00,23.3,23.34,23.3,23.34,22200.0,14.8454,14.8709,14.8454,14.8709,22200.0
2008-11-26 14:10:00,23.35,23.35,23.31,23.32,39600.0,14.8773,14.8773,14.8518,14.8582,39600.0
2008-11-26 14:15:00,23.32,23.39,23.31,23.37,66800.0,14.8582,14.9028,14.8518,14.89,66800.0
2008-11-26 14:20:00,23.36,23.45,23.36,23.4,38400.0,14.8836,14.941,14.8836,14.9091,38400.0
2008-11-26 14:25:00,23.4,23.41,23.38,23.41,50600.0,14.9091,14.9155,14.8964,14.9155,50600.0
2008-11-26 14:30:00,23.42,23.57,23.42,23.54,68200.0,14.9219,15.0174,14.9219,14.9983,68200.0
2008-11-26 14:35:00,23.54,23.55,23.48,23.49,89200.0,14.9983,15.0047,14.9601,14.9665,89200.0
2008-11-26 14:40:00,23.49,23.58,23.49,23.53,120400.0,14.9665,15.0238,14.9665,14.992,120400.0
2008-11-26 14:45:00,23.53,23.55,23.49,23.53,98400.0,14.992,15.0047,14.9665,14.992,98400.0
2008-11-26 14:50:00,23.53,23.54,23.5,23.53,58000.0,14.992,14.9983,14.9728,14.992,58000.0
2008-11-26 14:55:00,23.52,23.57,23.5,23.5,127200.0,14.9856,15.0174,14.9728,14.9728,127200.0
2008-11-26 15:00:00,23.5,23.54,23.45,23.47,124800.0,14.9728,14.9983,14.941,14.9537,124800.0
2008-11-26 15:05:00,23.46,23.5,23.45,23.49,100800.0,14.9474,14.9728,14.941,14.9665,100800.0
2008-11-26 15:10:00,23.49,23.64,23.48,23.63,194000.0,14.9665,15.062,14.9601,15.0557,194000.0
2008-11-26 15:15:00,23.64,23.66,23.57,23.61,152100.0,15.062,15.0748,15.0174,15.0429,152100.0
2008-11-26 15:20:00,23.6,23.65,23.57,23.63,133600.0,15.0366,15.0684,15.0174,15.0557,133600.0
2008-11-26 15:25:00,23.65,23.67,23.62,23.64,152800.0,15.0684,15.0812,15.0493,15.062,152800.0
2008-11-26 15:30:00,23.64,23.68,23.59,23.66,149700.0,15.062,15.0875,15.0302,15.0748,149700.0
2008-11-26 15:35:00,23.66,23.68,23.61,23.64,159100.0,15.0748,15.0875,15.0429,15.062,159100.0
2008-11-26 15:40:00,23.65,23.68,23.56,23.57,260000.0,15.0684,15.0875,15.0111,15.0174,260000.0
2008-11-26 15:45:00,23.57,23.65,23.55,23.58,204500.0,15.0174,15.0684,15.0047,15.0238,204500.0
2008-11-26 15:50:00,23.58,23.67,23.56,23.67,238500.0,15.0238,15.0812,15.0111,15.0812,238500.0
2008-11-26 15:55:00,23.68,23.72,23.67,23.71,278800.0,15.0875,15.113,15.0812,15.1066,278800.0
2008-11-28 09:30:00,23.46,23.88,23.46,23.85,53200.0,14.9474,15.215,14.9474,15.1958,53200.0
2008-11-28 09:35:00,23.85,23.88,23.84,23.88,28200.0,15.1958,15.215,15.1895,15.215,28200.0
2008-11-28 09:40:00,23.87,23.88,23.84,23.85,36000.0,15.2086,15.215,15.1895,15.1958,36000.0
2008-11-28 09:45:00,23.86,23.9,23.81,23.81,30500.0,15.2022,15.2277,15.1704,15.1704,30500.0
2008-11-28 09:50:00,23.81,23.84,23.81,23.83,30400.0,15.1704,15.1895,15.1704,15.1831,30400.0
2008-11-28 09:55:00,23.82,23.87,23.82,23.85,38500.0,15.1767,15.2086,15.1767,15.1958,38500.0
2008-11-28 10:00:00,23.84,23.88,23.84,23.87,31100.0,15.1895,15.215,15.1895,15.2086,31100.0
2008-11-28 10:05:00,23.87,23.88,23.83,23.84,27100.0,15.2086,15.215,15.1831,15.1895,27100.0
2008-11-28 10:10:00,23.84,23.85,23.8,23.8,23700.0,15.1895,15.1958,15.164,15.164,23700.0
2008-11-28 10:15:00,23.79,23.8,23.75,23.79,63800.0,15.1576,15.164,15.1321,15.1576,63800.0
2008-11-28 10:20:00,23.8,23.87,23.8,23.86,72500.0,15.164,15.2086,15.164,15.2022,72500.0
2008-11-28 10:25:00,23.87,23.9,23.85,23.86,62600.0,15.2086,15.2277,15.1958,15.2022,62600.0
2008-11-28 10:30:00,23.85,23.86,23.78,23.8,38000.0,15.1958,15.2022,15.1512,15.164,38000.0
2008-11-28 10:35:00,23.81,23.86,23.78,23.82,26900.0,15.1704,15.2022,15.1512,15.1767,26900.0
2008-11-28 10:40:00,23.8,23.85,23.8,23.85,130700.0,15.164,15.1958,15.164,15.1958,130700.0
2008-11-28 10:45:00,23.86,23.88,23.84,23.84,35200.0,15.2022,15.215,15.1895,15.1895,35200.0
2008-11-28 10:50:00,23.84,23.85,23.82,23.83,28400.0,15.1895,15.1958,15.1767,15.1831,28400.0
2008-11-28 10:55:00,23.83,23.84,23.82,23.83,19400.0,15.1831,15.1895,15.1767,15.1831,19400.0
2008-11-28 11:00:00,23.81,23.83,23.79,23.8,54800.0,15.1704,15.1831,15.1576,15.164,54800.0
2008-11-28 11:05:00,23.79,23.8,23.76,23.76,48900.0,15.1576,15.164,15.1385,15.1385,48900.0
2008-11-28 11:10:00,23.76,23.78,23.76,23.77,101600.0,15.1385,15.1512,15.1385,15.1449,101600.0
2008-11-28 11:15:00,23.76,23.76,23.72,23.73,64000.0,15.1385,15.1385,15.113,15.1194,64000.0
2008-11-28 11:20:00,23.74,23.77,23.73,23.77,32600.0,15.1258,15.1449,15.1194,15.1449,32600.0
2008-11-28 11:25:00,23.78,23.85,23.78,23.83,75200.0,15.1512,15.1958,15.1512,15.1831,75200.0
2008-11-28 11:30:00,23.83,23.84,23.82,23.82,34200.0,15.1831,15.1895,15.1767,15.1767,34200.0
2008-11-28 11:35:00,23.82,23.85,23.81,23.84,41000.0,15.1767,15.1958,15.1704,15.1895,41000.0
2008-11-28 11:40:00,23.83,23.89,23.83,23.89,25700.0,15.1831,15.2213,15.1831,15.2213,25700.0
2008-11-28 11:45:00,23.89,23.9,23.86,23.88,32600.0,15.2213,15.2277,15.2022,15.215,32600.0
2008-11-28 11:50:00,23.89,23.9,23.87,23.9,36500.0,15.2213,15.2277,15.2086,15.2277,36500.0
2008-11-28 11:55:00,23.9,23.92,23.88,23.91,39800.0,15.2277,15.2404,15.215,15.2341,39800.0
2008-11-28 12:00:00,23.92,23.92,23.88,23.92,22900.0,15.2404,15.2404,15.215,15.2404,22900.0
2008-11-28 12:05:00,23.93,23.95,23.92,23.94,25400.0,15.2468,15.2596,15.2404,15.2532,25400.0
2008-11-28 12:10:00,23.93,23.98,23.92,23.98,26300.0,15.2468,15.2787,15.2404,15.2787,26300.0
2008-11-28 12:15:00,23.98,23.98,23.91,23.92,20000.0,15.2787,15.2787,15.2341,15.2404,20000.0
2008-11-28 12:20:00,23.92,23.92,23.88,23.91,20600.0,15.2404,15.2404,15.215,15.2341,20600.0
2008-11-28 12:25:00,23.92,23.92,23.88,23.88,45200.0,15.2404,15.2404,15.215,15.215,45200.0
2008-11-28 12:30:00,23.88,23.88,23.85,23.87,25700.0,15.215,15.215,15.1958,15.2086,25700.0
2008-11-28 12:35:00,23.87,23.9,23.87,23.89,26500.0,15.2086,15.2277,15.2086,15.2213,26500.0
2008-11-28 12:40:00,23.9,23.95,23.89,23.95,81200.0,15.2277,15.2596,15.2213,15.2596,81200.0
2008-11-28 12:45:00,23.94,23.94,23.87,23.88,138200.0,15.2532,15.2532,15.2086,15.215,138200.0
2008-11-28 12:50:00,23.88,23.99,23.88,23.99,179300.0,15.215,15.285,15.215,15.285,179300.0
2008-11-28 12:55:00,23.99,24.01,23.94,23.98,182200.0,15.285,15.2978,15.2532,15.2787,182200.0
2008-11-28 13:00:00,23.99,24.33,23.68,24.14,44800.0,15.285,15.5017,15.0875,15.3806,44800.0
2008-11-28 13:05:00,24.15,24.15,24.15,24.15,800.0,15.387,15.387,15.387,15.387,800.0
2008-11-28 13:10:00,24.15,24.15,24.15,24.15,100.0,15.387,15.387,15.387,15.387,100.0
2008-11-28 13:15:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:20:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:25:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:30:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:35:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:40:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:45:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:50:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 13:55:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:00:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:05:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:10:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:15:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:20:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:25:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:30:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:35:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:40:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:45:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:50:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 14:55:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:00:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:05:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:10:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:15:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:20:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:25:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:30:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:35:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:40:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:45:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:50:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-11-28 15:55:00,24.15,24.15,24.15,24.15,0.0,15.387,15.387,15.387,15.387,0.0
2008-12-01 09:30:00,23.59,23.67,23.48,23.49,206000.0,15.0302,15.0812,14.9601,14.9665,206000.0
2008-12-01 09:35:00,23.49,23.53,23.48,23.5,101300.0,14.9665,14.992,14.9601,14.9728,101300.0
2008-12-01 09:40:00,23.5,23.5,23.4,23.44,172400.0,14.9728,14.9728,14.9091,14.9346,172400.0
2008-12-01 09:45:00,23.43,23.46,23.38,23.44,98700.0,14.9282,14.9474,14.8964,14.9346,98700.0
2008-12-01 09:50:00,23.44,23.45,23.31,23.32,149600.0,14.9346,14.941,14.8518,14.8582,149600.0
2008-12-01 09:55:00,23.33,23.41,23.32,23.32,336200.0,14.8645,14.9155,14.8582,14.8582,336200.0
2008-12-01 10:00:00,23.32,23.38,23.31,23.34,141900.0,14.8582,14.8964,14.8518,14.8709,141900.0
2008-12-01 10:05:00,23.33,23.36,23.26,23.34,148000.0,14.8645,14.8836,14.8199,14.8709,148000.0
2008-12-01 10:10:00,23.34,23.39,23.32,23.37,118800.0,14.8709,14.9028,14.8582,14.89,118800.0
2008-12-01 10:15:00,23.37,23.37,23.3,23.32,126000.0,14.89,14.89,14.8454,14.8582,126000.0
2008-12-01 10:20:00,23.32,23.34,23.3,23.31,98800.0,14.8582,14.8709,14.8454,14.8518,98800.0
2008-12-01 10:25:00,23.3,23.3,23.25,23.28,77500.0,14.8454,14.8454,14.8136,14.8327,77500.0
2008-12-01 10:30:00,23.27,23.29,23.23,23.28,48700.0,14.8263,14.839,14.8008,14.8327,48700.0
2008-12-01 10:35:00,23.28,23.32,23.28,23.29,84000.0,14.8327,14.8582,14.8327,14.839,84000.0
2008-12-01 10:40:00,23.29,23.35,23.27,23.35,99700.0,14.839,14.8773,14.8263,14.8773,99700.0
2008-12-01 10:45:00,23.36,23.39,23.33,23.33,48700.0,14.8836,14.9028,14.8645,14.8645,48700.0
2008-12-01 10:50:00,23.33,23.35,23.3,23.34,55100.0,14.8645,14.8773,14.8454,14.8709,55100.0
2008-12-01 10:55:00,23.34,23.34,23.27,23.27,53100.0,14.8709,14.8709,14.8263,14.8263,53100.0
2008-12-01 11:00:00,23.26,23.26,23.23,23.25,84800.0,14.8199,14.8199,14.8008,14.8136,84800.0
2008-12-01 11:05:00,23.24,23.25,23.22,23.23,57500.0,14.8072,14.8136,14.7944,14.8008,57500.0
2008-12-01 11:10:00,23.23,23.27,23.23,23.26,32700.0,14.8008,14.8263,14.8008,14.8199,32700.0
2008-12-01 11:15:00,23.27,23.28,23.25,23.27,45100.0,14.8263,14.8327,14.8136,14.8263,45100.0
2008-12-01 11:20:00,23.26,23.28,23.23,23.26,50300.0,14.8199,14.8327,14.8008,14.8199,50300.0
2008-12-01 11:25:00,23.25,23.25,23.2,23.2,45900.0,14.8136,14.8136,14.7817,14.7817,45900.0
2008-12-01 11:30:00,23.2,23.26,23.19,23.26,29200.0,14.7817,14.8199,14.7753,14.8199,29200.0
2008-12-01 11:35:00,23.26,23.32,23.26,23.3,153700.0,14.8199,14.8582,14.8199,14.8454,153700.0
2008-12-01 11:40:00,23.3,23.35,23.3,23.3,24900.0,14.8454,14.8773,14.8454,14.8454,24900.0
2008-12-01 11:45:00,23.3,23.32,23.28,23.29,32700.0,14.8454,14.8582,14.8327,14.839,32700.0
2008-12-01 11:50:00,23.3,23.3,23.25,23.27,24400.0,14.8454,14.8454,14.8136,14.8263,24400.0
2008-12-01 11:55:00,23.28,23.3,23.26,23.26,27400.0,14.8327,14.8454,14.8199,14.8199,27400.0
2008-12-01 12:00:00,23.26,23.27,23.2,23.22,60600.0,14.8199,14.8263,14.7817,14.7944,60600.0
2008-12-01 12:05:00,23.23,23.29,23.23,23.27,35700.0,14.8008,14.839,14.8008,14.8263,35700.0
2008-12-01 12:10:00,23.27,23.31,23.27,23.31,19900.0,14.8263,14.8518,14.8263,14.8518,19900.0
2008-12-01 12:15:00,23.29,23.29,23.25,23.26,31500.0,14.839,14.839,14.8136,14.8199,31500.0
2008-12-01 12:20:00,23.25,23.27,23.22,23.23,58200.0,14.8136,14.8263,14.7944,14.8008,58200.0
2008-12-01 12:25:00,23.23,23.26,23.15,23.15,404000.0,14.8008,14.8199,14.7498,14.7498,404000.0
2008-12-01 12:30:00,23.15,23.19,23.14,23.17,75200.0,14.7498,14.7753,14.7435,14.7626,75200.0
2008-12-01 12:35:00,23.17,23.18,23.11,23.13,92800.0,14.7626,14.769,14.7244,14.7371,92800.0
2008-12-01 12:40:00,23.14,23.17,23.13,23.13,32600.0,14.7435,14.7626,14.7371,14.7371,32600.0
2008-12-01 12:45:00,23.14,23.17,23.12,23.13,22100.0,14.7435,14.7626,14.7307,14.7371,22100.0
2008-12-01 12:50:00,23.14,23.15,23.07,23.12,88400.0,14.7435,14.7498,14.6989,14.7307,88400.0
2008-12-01 12:55:00,23.11,23.12,23.09,23.1,37100.0,14.7244,14.7307,14.7116,14.718,37100.0
2008-12-01 13:00:00,23.09,23.13,23.09,23.12,42200.0,14.7116,14.7371,14.7116,14.7307,42200.0
2008-12-01 13:05:00,23.12,23.15,23.11,23.14,36400.0,14.7307,14.7498,14.7244,14.7435,36400.0
2008-12-01 13:10:00,23.15,23.23,23.15,23.22,28000.0,14.7498,14.8008,14.7498,14.7944,28000.0
2008-12-01 13:15:00,23.22,23.26,23.19,23.24,39000.0,14.7944,14.8199,14.7753,14.8072,39000.0
2008-12-01 13:20:00,23.25,23.25,23.19,23.2,35700.0,14.8136,14.8136,14.7753,14.7817,35700.0
2008-12-01 13:25:00,23.2,23.2,23.16,23.17,50400.0,14.7817,14.7817,14.7562,14.7626,50400.0
2008-12-01 13:30:00,23.18,23.27,23.17,23.25,63200.0,14.769,14.8263,14.7626,14.8136,63200.0
2008-12-01 13:35:00,23.25,23.27,23.19,23.2,69500.0,14.8136,14.8263,14.7753,14.7817,69500.0
2008-12-01 13:40:00,23.2,23.23,23.13,23.13,103700.0,14.7817,14.8008,14.7371,14.7371,103700.0
2008-12-01 13:45:00,23.14,23.19,23.09,23.1,173400.0,14.7435,14.7753,14.7116,14.718,173400.0
2008-12-01 13:50:00,23.1,23.14,23.07,23.1,109600.0,14.718,14.7435,14.6989,14.718,109600.0
2008-12-01 13:55:00,23.1,23.16,23.08,23.16,68800.0,14.718,14.7562,14.7052,14.7562,68800.0
2008-12-01 14:00:00,23.16,23.16,23.1,23.1,66000.0,14.7562,14.7562,14.718,14.718,66000.0
2008-12-01 14:05:00,23.1,23.19,23.06,23.17,49700.0,14.718,14.7753,14.6925,14.7626,49700.0
2008-12-01 14:10:00,23.17,23.18,23.14,23.18,113100.0,14.7626,14.769,14.7435,14.769,113100.0
2008-12-01 14:15:00,23.17,23.17,23.07,23.1,66200.0,14.7626,14.7626,14.6989,14.718,66200.0
2008-12-01 14:20:00,23.1,23.19,23.08,23.16,35800.0,14.718,14.7753,14.7052,14.7562,35800.0
2008-12-01 14:25:00,23.19,23.22,23.17,23.22,49000.0,14.7753,14.7944,14.7626,14.7944,49000.0
2008-12-01 14:30:00,23.22,23.26,23.18,23.2,70000.0,14.7944,14.8199,14.769,14.7817,70000.0
2008-12-01 14:35:00,23.21,23.21,23.12,23.16,39800.0,14.7881,14.7881,14.7307,14.7562,39800.0
2008-12-01 14:40:00,23.15,23.21,23.13,23.18,71500.0,14.7498,14.7881,14.7371,14.769,71500.0
2008-12-01 14:45:00,23.17,23.27,23.17,23.24,66200.0,14.7626,14.8263,14.7626,14.8072,66200.0
2008-12-01 14:50:00,23.23,23.31,23.23,23.28,65100.0,14.8008,14.8518,14.8008,14.8327,65100.0
2008-12-01 14:55:00,23.27,23.27,23.17,23.19,55700.0,14.8263,14.8263,14.7626,14.7753,55700.0
2008-12-01 15:00:00,23.18,23.23,23.1,23.12,127100.0,14.769,14.8008,14.718,14.7307,127100.0
2008-12-01 15:05:00,23.12,23.17,23.07,23.08,101200.0,14.7307,14.7626,14.6989,14.7052,101200.0
2008-12-01 15:10:00,23.07,23.13,23.06,23.1,63200.0,14.6989,14.7371,14.6925,14.718,63200.0
2008-12-01 15:15:00,23.09,23.13,23.06,23.09,57800.0,14.7116,14.7371,14.6925,14.7116,57800.0
2008-12-01 15:20:00,23.07,23.09,23.0,23.01,88400.0,14.6989,14.7116,14.6543,14.6606,88400.0
2008-12-01 15:25:00,23.01,23.03,22.98,22.99,113300.0,14.6606,14.6734,14.6415,14.6479,113300.0
2008-12-01 15:30:00,22.99,23.02,22.95,22.96,82700.0,14.6479,14.667,14.6224,14.6288,82700.0
2008-12-01 15:35:00,22.97,22.99,22.93,22.93,105600.0,14.6352,14.6479,14.6097,14.6097,105600.0
2008-12-01 15:40:00,22.92,22.93,22.78,22.79,140600.0,14.6033,14.6097,14.5141,14.5205,140600.0
2008-12-01 15:45:00,22.8,22.83,22.76,22.81,304800.0,14.5268,14.546,14.5014,14.5332,304800.0
2008-12-01 15:50:00,22.82,22.85,22.72,22.73,292100.0,14.5396,14.5587,14.4759,14.4822,292100.0
2008-12-01 15:55:00,22.74,22.76,22.65,22.74,352100.0,14.4886,14.5014,14.4313,14.4886,352100.0
2008-12-02 09:30:00,22.95,23.21,22.84,22.9,59000.0,14.6224,14.7881,14.5523,14.5906,59000.0
2008-12-02 09:35:00,22.9,22.9,22.77,22.78,95900.0,14.5906,14.5906,14.5077,14.5141,95900.0
2008-12-02 09:40:00,22.77,22.77,22.72,22.72,77700.0,14.5077,14.5077,14.4759,14.4759,77700.0
2008-12-02 09:45:00,22.71,22.72,22.61,22.62,74900.0,14.4695,14.4759,14.4058,14.4122,74900.0
2008-12-02 09:50:00,22.61,22.67,22.59,22.6,116700.0,14.4058,14.444,14.393,14.3994,116700.0
2008-12-02 09:55:00,22.6,22.63,22.54,22.56,68600.0,14.3994,14.4185,14.3612,14.3739,68600.0
2008-12-02 10:00:00,22.57,22.77,22.57,22.77,555000.0,14.3803,14.5077,14.3803,14.5077,555000.0
2008-12-02 10:05:00,22.78,22.78,22.69,22.74,143100.0,14.5141,14.5141,14.4568,14.4886,143100.0
2008-12-02 10:10:00,22.73,22.85,22.71,22.83,66000.0,14.4822,14.5587,14.4695,14.546,66000.0
2008-12-02 10:15:00,22.83,22.88,22.83,22.88,97800.0,14.546,14.5778,14.546,14.5778,97800.0
2008-12-02 10:20:00,22.87,22.94,22.82,22.93,119600.0,14.5714,14.616,14.5396,14.6097,119600.0
2008-12-02 10:25:00,22.92,22.93,22.83,22.83,110400.0,14.6033,14.6097,14.546,14.546,110400.0
2008-12-02 10:30:00,22.84,22.9,22.84,22.88,141000.0,14.5523,14.5906,14.5523,14.5778,141000.0
2008-12-02 10:35:00,22.87,22.95,22.86,22.94,112700.0,14.5714,14.6224,14.5651,14.616,112700.0
2008-12-02 10:40:00,22.94,22.95,22.9,22.92,120800.0,14.616,14.6224,14.5906,14.6033,120800.0
2008-12-02 10:45:00,22.92,22.97,22.92,22.93,187600.0,14.6033,14.6352,14.6033,14.6097,187600.0
2008-12-02 10:50:00,22.93,22.94,22.9,22.92,193300.0,14.6097,14.616,14.5906,14.6033,193300.0
2008-12-02 10:55:00,22.91,22.96,22.9,22.96,247000.0,14.5969,14.6288,14.5906,14.6288,247000.0
2008-12-02 11:00:00,22.96,23.02,22.95,22.97,485600.0,14.6288,14.667,14.6224,14.6352,485600.0
2008-12-02 11:05:00,22.98,22.99,22.94,22.99,31800.0,14.6415,14.6479,14.616,14.6479,31800.0
2008-12-02 11:10:00,22.99,23.01,22.92,22.92,31400.0,14.6479,14.6606,14.6033,14.6033,31400.0
2008-12-02 11:15:00,22.93,22.97,22.93,22.96,30600.0,14.6097,14.6352,14.6097,14.6288,30600.0
2008-12-02 11:20:00,22.96,23.02,22.96,22.98,56900.0,14.6288,14.667,14.6288,14.6415,56900.0
2008-12-02 11:25:00,22.98,23.06,22.96,23.02,31300.0,14.6415,14.6925,14.6288,14.667,31300.0
2008-12-02 11:30:00,23.03,23.07,22.99,22.99,75200.0,14.6734,14.6989,14.6479,14.6479,75200.0
2008-12-02 11:35:00,22.98,23.01,22.98,22.99,26100.0,14.6415,14.6606,14.6415,14.6479,26100.0
2008-12-02 11:40:00,22.99,23.03,22.97,22.97,27500.0,14.6479,14.6734,14.6352,14.6352,27500.0
2008-12-02 11:45:00,22.96,23.05,22.94,23.05,35700.0,14.6288,14.6861,14.616,14.6861,35700.0
2008-12-02 11:50:00,23.05,23.09,23.03,23.04,30400.0,14.6861,14.7116,14.6734,14.6798,30400.0
2008-12-02 11:55:00,23.02,23.04,23.0,23.0,43600.0,14.667,14.6798,14.6543,14.6543,43600.0
2008-12-02 12:00:00,23.0,23.02,22.97,22.97,63200.0,14.6543,14.667,14.6352,14.6352,63200.0
2008-12-02 12:05:00,22.97,23.02,22.96,22.97,37500.0,14.6352,14.667,14.6288,14.6352,37500.0
2008-12-02 12:10:00,22.98,22.99,22.93,22.95,53900.0,14.6415,14.6479,14.6097,14.6224,53900.0
2008-12-02 12:15:00,22.94,22.95,22.93,22.94,35500.0,14.616,14.6224,14.6097,14.616,35500.0
2008-12-02 12:20:00,22.95,22.97,22.93,22.95,42300.0,14.6224,14.6352,14.6097,14.6224,42300.0
2008-12-02 12:25:00,22.96,22.97,22.95,22.96,20400.0,14.6288,14.6352,14.6224,14.6288,20400.0
2008-12-02 12:30:00,22.96,22.98,22.94,22.94,38000.0,14.6288,14.6415,14.616,14.616,38000.0
2008-12-02 12:35:00,22.95,22.95,22.91,22.92,52600.0,14.6224,14.6224,14.5969,14.6033,52600.0
2008-12-02 12:40:00,22.92,22.92,22.88,22.89,48200.0,14.6033,14.6033,14.5778,14.5842,48200.0
2008-12-02 12:45:00,22.89,22.91,22.88,22.89,19500.0,14.5842,14.5969,14.5778,14.5842,19500.0
2008-12-02 12:50:00,22.9,22.91,22.88,22.88,32300.0,14.5906,14.5969,14.5778,14.5778,32300.0
2008-12-02 12:55:00,22.88,22.92,22.88,22.91,15000.0,14.5778,14.6033,14.5778,14.5969,15000.0
2008-12-02 13:00:00,22.92,22.93,22.9,22.91,40400.0,14.6033,14.6097,14.5906,14.5969,40400.0
2008-12-02 13:05:00,22.89,22.9,22.88,22.89,17200.0,14.5842,14.5906,14.5778,14.5842,17200.0
2008-12-02 13:10:00,22.89,22.97,22.89,22.97,104500.0,14.5842,14.6352,14.5842,14.6352,104500.0
2008-12-02 13:15:00,22.96,22.99,22.95,22.95,25300.0,14.6288,14.6479,14.6224,14.6224,25300.0
2008-12-02 13:20:00,22.95,22.96,22.92,22.92,28600.0,14.6224,14.6288,14.6033,14.6033,28600.0
2008-12-02 13:25:00,22.92,22.95,22.92,22.94,31600.0,14.6033,14.6224,14.6033,14.616,31600.0
2008-12-02 13:30:00,22.94,22.95,22.83,22.85,50300.0,14.616,14.6224,14.546,14.5587,50300.0
2008-12-02 13:35:00,22.84,22.86,22.8,22.81,34900.0,14.5523,14.5651,14.5268,14.5332,34900.0
2008-12-02 13:40:00,22.81,22.85,22.8,22.83,56800.0,14.5332,14.5587,14.5268,14.546,56800.0
2008-12-02 13:45:00,22.83,22.85,22.79,22.8,33600.0,14.546,14.5587,14.5205,14.5268,33600.0
2008-12-02 13:50:00,22.79,22.8,22.74,22.77,63700.0,14.5205,14.5268,14.4886,14.5077,63700.0
2008-12-02 13:55:00,22.77,22.77,22.72,22.75,46100.0,14.5077,14.5077,14.4759,14.495,46100.0
2008-12-02 14:00:00,22.74,22.76,22.62,22.64,93000.0,14.4886,14.5014,14.4122,14.4249,93000.0
2008-12-02 14:05:00,22.62,22.62,22.54,22.55,118300.0,14.4122,14.4122,14.3612,14.3676,118300.0
2008-12-02 14:10:00,22.57,22.6,22.55,22.6,56800.0,14.3803,14.3994,14.3676,14.3994,56800.0
2008-12-02 14:15:00,22.6,22.64,22.55,22.59,71600.0,14.3994,14.4249,14.3676,14.393,71600.0
2008-12-02 14:20:00,22.58,22.58,22.5,22.56,55800.0,14.3867,14.3867,14.3357,14.3739,55800.0
2008-12-02 14:25:00,22.56,22.56,22.46,22.54,46000.0,14.3739,14.3739,14.3102,14.3612,46000.0
2008-12-02 14:30:00,22.53,22.56,22.47,22.52,83500.0,14.3548,14.3739,14.3166,14.3484,83500.0
2008-12-02 14:35:00,22.52,22.58,22.51,22.58,112300.0,14.3484,14.3867,14.3421,14.3867,112300.0
2008-12-02 14:40:00,22.56,22.59,22.54,22.58,37700.0,14.3739,14.393,14.3612,14.3867,37700.0
2008-12-02 14:45:00,22.57,22.6,22.55,22.56,70400.0,14.3803,14.3994,14.3676,14.3739,70400.0
2008-12-02 14:50:00,22.56,22.6,22.55,22.58,55700.0,14.3739,14.3994,14.3676,14.3867,55700.0
2008-12-02 14:55:00,22.57,22.62,22.57,22.59,54400.0,14.3803,14.4122,14.3803,14.393,54400.0
2008-12-02 15:00:00,22.58,22.6,22.54,22.57,138500.0,14.3867,14.3994,14.3612,14.3803,138500.0
2008-12-02 15:05:00,22.57,22.58,22.49,22.52,87600.0,14.3803,14.3867,14.3293,14.3484,87600.0
2008-12-02 15:10:00,22.51,22.55,22.49,22.52,88000.0,14.3421,14.3676,14.3293,14.3484,88000.0
2008-12-02 15:15:00,22.53,22.71,22.53,22.71,171500.0,14.3548,14.4695,14.3548,14.4695,171500.0
2008-12-02 15:20:00,22.73,22.81,22.69,22.78,104600.0,14.4822,14.5332,14.4568,14.5141,104600.0
2008-12-02 15:25:00,22.81,22.87,22.79,22.84,216900.0,14.5332,14.5714,14.5205,14.5523,216900.0
2008-12-02 15:30:00,22.84,22.92,22.83,22.91,170300.0,14.5523,14.6033,14.546,14.5969,170300.0
2008-12-02 15:35:00,22.92,22.97,22.81,22.82,170000.0,14.6033,14.6352,14.5332,14.5396,170000.0
2008-12-02 15:40:00,22.83,22.88,22.74,22.83,285200.0,14.546,14.5778,14.4886,14.546,285200.0
2008-12-02 15:45:00,22.84,22.87,22.67,22.71,324200.0,14.5523,14.5714,14.444,14.4695,324200.0
2008-12-02 15:50:00,22.71,22.89,22.67,22.85,402400.0,14.4695,14.5842,14.444,14.5587,402400.0
2008-12-02 15:55:00,22.86,23.11,22.86,23.07,593300.0,14.5651,14.7244,14.5651,14.6989,593300.0
2008-12-03 09:30:00,22.5,22.77,22.47,22.72,55600.0,14.3357,14.5077,14.3166,14.4759,55600.0
2008-12-03 09:35:00,22.72,22.82,22.68,22.82,66300.0,14.4759,14.5396,14.4504,14.5396,66300.0
2008-12-03 09:40:00,22.82,22.86,22.77,22.86,80200.0,14.5396,14.5651,14.5077,14.5651,80200.0
2008-12-03 09:45:00,22.85,22.88,22.76,22.77,115000.0,14.5587,14.5778,14.5014,14.5077,115000.0
2008-12-03 09:50:00,22.77,22.83,22.75,22.79,122800.0,14.5077,14.546,14.495,14.5205,122800.0
2008-12-03 09:55:00,22.78,22.8,22.72,22.77,144400.0,14.5141,14.5268,14.4759,14.5077,144400.0
2008-12-03 10:00:00,22.76,22.9,22.72,22.88,256100.0,14.5014,14.5906,14.4759,14.5778,256100.0
2008-12-03 10:05:00,22.9,22.95,22.89,22.9,163700.0,14.5906,14.6224,14.5842,14.5906,163700.0
2008-12-03 10:10:00,22.88,22.9,22.85,22.88,72400.0,14.5778,14.5906,14.5587,14.5778,72400.0
2008-12-03 10:15:00,22.89,22.92,22.87,22.87,78600.0,14.5842,14.6033,14.5714,14.5714,78600.0
2008-12-03 10:20:00,22.86,22.91,22.85,22.88,113100.0,14.5651,14.5969,14.5587,14.5778,113100.0
2008-12-03 10:25:00,22.88,22.94,22.86,22.92,91700.0,14.5778,14.616,14.5651,14.6033,91700.0
2008-12-03 10:30:00,22.92,22.95,22.91,22.94,43600.0,14.6033,14.6224,14.5969,14.616,43600.0
2008-12-03 10:35:00,22.94,22.97,22.9,22.91,153100.0,14.616,14.6352,14.5906,14.5969,153100.0
2008-12-03 10:40:00,22.91,22.93,22.88,22.92,106500.0,14.5969,14.6097,14.5778,14.6033,106500.0
2008-12-03 10:45:00,22.92,22.96,22.89,22.94,53400.0,14.6033,14.6288,14.5842,14.616,53400.0
2008-12-03 10:50:00,22.94,23.05,22.93,23.05,52700.0,14.616,14.6861,14.6097,14.6861,52700.0
2008-12-03 10:55:00,23.06,23.14,23.04,23.13,82500.0,14.6925,14.7435,14.6798,14.7371,82500.0
2008-12-03 11:00:00,23.14,23.15,23.1,23.13,86700.0,14.7435,14.7498,14.718,14.7371,86700.0
2008-12-03 11:05:00,23.14,23.15,23.08,23.1,64900.0,14.7435,14.7498,14.7052,14.718,64900.0
2008-12-03 11:10:00,23.1,23.23,23.09,23.21,58000.0,14.718,14.8008,14.7116,14.7881,58000.0
2008-12-03 11:15:00,23.22,23.29,23.22,23.27,69700.0,14.7944,14.839,14.7944,14.8263,69700.0
2008-12-03 11:20:00,23.27,23.28,23.25,23.25,80000.0,14.8263,14.8327,14.8136,14.8136,80000.0
2008-12-03 11:25:00,23.24,23.29,23.15,23.16,145500.0,14.8072,14.839,14.7498,14.7562,145500.0
2008-12-03 11:30:00,23.17,23.23,23.17,23.18,138700.0,14.7626,14.8008,14.7626,14.769,138700.0
2008-12-03 11:35:00,23.17,23.21,23.14,23.19,66500.0,14.7626,14.7881,14.7435,14.7753,66500.0
2008-12-03 11:40:00,23.18,23.27,23.18,23.21,94900.0,14.769,14.8263,14.769,14.7881,94900.0
2008-12-03 11:45:00,23.2,23.23,23.17,23.22,132600.0,14.7817,14.8008,14.7626,14.7944,132600.0
2008-12-03 11:50:00,23.22,23.31,23.18,23.31,89300.0,14.7944,14.8518,14.769,14.8518,89300.0
2008-12-03 11:55:00,23.31,23.34,23.29,23.32,115200.0,14.8518,14.8709,14.839,14.8582,115200.0
2008-12-03 12:00:00,23.33,23.33,23.2,23.2,226600.0,14.8645,14.8645,14.7817,14.7817,226600.0
2008-12-03 12:05:00,23.2,23.2,23.07,23.08,460400.0,14.7817,14.7817,14.6989,14.7052,460400.0
2008-12-03 12:10:00,23.09,23.18,23.09,23.16,91100.0,14.7116,14.769,14.7116,14.7562,91100.0
2008-12-03 12:15:00,23.16,23.2,23.06,23.06,70900.0,14.7562,14.7817,14.6925,14.6925,70900.0
2008-12-03 12:20:00,23.05,23.14,23.05,23.12,44500.0,14.6861,14.7435,14.6861,14.7307,44500.0
2008-12-03 12:25:00,23.11,23.18,23.11,23.12,53400.0,14.7244,14.769,14.7244,14.7307,53400.0
2008-12-03 12:30:00,23.13,23.17,23.13,23.14,57800.0,14.7371,14.7626,14.7371,14.7435,57800.0
2008-12-03 12:35:00,23.14,23.18,23.14,23.17,37400.0,14.7435,14.769,14.7435,14.7626,37400.0
2008-12-03 12:40:00,23.18,23.18,23.08,23.09,61900.0,14.769,14.769,14.7052,14.7116,61900.0
2008-12-03 12:45:00,23.1,23.19,23.09,23.17,114900.0,14.718,14.7753,14.7116,14.7626,114900.0
2008-12-03 12:50:00,23.16,23.21,23.11,23.21,56300.0,14.7562,14.7881,14.7244,14.7881,56300.0
2008-12-03 12:55:00,23.2,23.25,23.15,23.15,41700.0,14.7817,14.8136,14.7498,14.7498,41700.0
2008-12-03 13:00:00,23.16,23.17,23.12,23.14,26100.0,14.7562,14.7626,14.7307,14.7435,26100.0
2008-12-03 13:05:00,23.14,23.15,23.1,23.14,15200.0,14.7435,14.7498,14.718,14.7435,15200.0
2008-12-03 13:10:00,23.13,23.13,23.1,23.12,14800.0,14.7371,14.7371,14.718,14.7307,14800.0
2008-12-03 13:15:00,23.1,23.16,23.1,23.14,20900.0,14.718,14.7562,14.718,14.7435,20900.0
2008-12-03 13:20:00,23.14,23.16,23.03,23.03,15800.0,14.7435,14.7562,14.6734,14.6734,15800.0
2008-12-03 13:25:00,23.02,23.02,22.99,23.0,97200.0,14.667,14.667,14.6479,14.6543,97200.0
2008-12-03 13:30:00,22.98,23.01,22.95,22.98,37600.0,14.6415,14.6606,14.6224,14.6415,37600.0
2008-12-03 13:35:00,22.98,22.98,22.93,22.93,27300.0,14.6415,14.6415,14.6097,14.6097,27300.0
2008-12-03 13:40:00,22.91,22.91,22.82,22.84,82200.0,14.5969,14.5969,14.5396,14.5523,82200.0
2008-12-03 13:45:00,22.84,22.85,22.77,22.81,48000.0,14.5523,14.5587,14.5077,14.5332,48000.0
2008-12-03 13:50:00,22.81,22.82,22.77,22.78,93300.0,14.5332,14.5396,14.5077,14.5141,93300.0
2008-12-03 13:55:00,22.79,22.81,22.77,22.77,27800.0,14.5205,14.5332,14.5077,14.5077,27800.0
2008-12-03 14:00:00,22.78,22.84,22.77,22.81,66500.0,14.5141,14.5523,14.5077,14.5332,66500.0
2008-12-03 14:05:00,22.8,22.82,22.72,22.8,103300.0,14.5268,14.5396,14.4759,14.5268,103300.0
2008-12-03 14:10:00,22.8,22.86,22.77,22.78,61800.0,14.5268,14.5651,14.5077,14.5141,61800.0
2008-12-03 14:15:00,22.78,22.88,22.77,22.84,138900.0,14.5141,14.5778,14.5077,14.5523,138900.0
2008-12-03 14:20:00,22.84,22.89,22.83,22.88,51200.0,14.5523,14.5842,14.546,14.5778,51200.0
2008-12-03 14:25:00,22.92,23.07,22.92,23.06,128900.0,14.6033,14.6989,14.6033,14.6925,128900.0
2008-12-03 14:30:00,23.05,23.21,23.05,23.14,221800.0,14.6861,14.7881,14.6861,14.7435,221800.0
2008-12-03 14:35:00,23.15,23.18,23.06,23.07,83700.0,14.7498,14.769,14.6925,14.6989,83700.0
2008-12-03 14:40:00,23.07,23.12,23.06,23.1,90300.0,14.6989,14.7307,14.6925,14.718,90300.0
2008-12-03 14:45:00,23.11,23.21,23.11,23.13,91000.0,14.7244,14.7881,14.7244,14.7371,91000.0
2008-12-03 14:50:00,23.13,23.23,23.13,23.15,78100.0,14.7371,14.8008,14.7371,14.7498,78100.0
2008-12-03 14:55:00,23.17,23.18,23.05,23.05,53300.0,14.7626,14.769,14.6861,14.6861,53300.0
2008-12-03 15:00:00,23.04,23.07,22.92,22.96,92400.0,14.6798,14.6989,14.6033,14.6288,92400.0
2008-12-03 15:05:00,22.96,23.13,22.96,23.11,145300.0,14.6288,14.7371,14.6288,14.7244,145300.0
2008-12-03 15:10:00,23.1,23.14,23.02,23.05,202400.0,14.718,14.7435,14.667,14.6861,202400.0
2008-12-03 15:15:00,23.04,23.09,22.9,23.02,201500.0,14.6798,14.7116,14.5906,14.667,201500.0
2008-12-03 15:20:00,23.02,23.09,22.96,22.96,145100.0,14.667,14.7116,14.6288,14.6288,145100.0
2008-12-03 15:25:00,22.98,23.05,22.92,23.04,162800.0,14.6415,14.6861,14.6033,14.6798,162800.0
2008-12-03 15:30:00,23.06,23.14,22.95,23.13,175500.0,14.6925,14.7435,14.6224,14.7371,175500.0
2008-12-03 15:35:00,23.12,23.18,23.04,23.17,123900.0,14.7307,14.769,14.6798,14.7626,123900.0
2008-12-03 15:40:00,23.18,23.32,23.18,23.28,196600.0,14.769,14.8582,14.769,14.8327,196600.0
2008-12-03 15:45:00,23.28,23.29,23.19,23.26,247700.0,14.8327,14.839,14.7753,14.8199,247700.0
2008-12-03 15:50:00,23.25,23.41,23.22,23.39,297200.0,14.8136,14.9155,14.7944,14.9028,297200.0
2008-12-03 15:55:00,23.4,23.43,23.33,23.35,184200.0,14.9091,14.9282,14.8645,14.8773,184200.0
2008-12-04 09:30:00,23.33,23.33,23.23,23.29,69500.0,14.8645,14.8645,14.8008,14.839,69500.0
2008-12-04 09:35:00,23.28,23.32,23.26,23.31,60600.0,14.8327,14.8582,14.8199,14.8518,60600.0
2008-12-04 09:40:00,23.34,23.44,23.33,23.39,63700.0,14.8709,14.9346,14.8645,14.9028,63700.0
2008-12-04 09:45:00,23.38,23.48,23.34,23.47,125100.0,14.8964,14.9601,14.8709,14.9537,125100.0
2008-12-04 09:50:00,23.5,23.55,23.48,23.5,152300.0,14.9728,15.0047,14.9601,14.9728,152300.0
2008-12-04 09:55:00,23.5,23.53,23.46,23.46,81700.0,14.9728,14.992,14.9474,14.9474,81700.0
2008-12-04 10:00:00,23.47,23.55,23.44,23.49,204400.0,14.9537,15.0047,14.9346,14.9665,204400.0
2008-12-04 10:05:00,23.48,23.5,23.37,23.39,82300.0,14.9601,14.9728,14.89,14.9028,82300.0
2008-12-04 10:10:00,23.4,23.42,23.33,23.35,152600.0,14.9091,14.9219,14.8645,14.8773,152600.0
2008-12-04 10:15:00,23.36,23.37,23.33,23.35,71800.0,14.8836,14.89,14.8645,14.8773,71800.0
2008-12-04 10:20:00,23.35,23.47,23.34,23.43,101900.0,14.8773,14.9537,14.8709,14.9282,101900.0
2008-12-04 10:25:00,23.43,23.45,23.38,23.38,155000.0,14.9282,14.941,14.8964,14.8964,155000.0
2008-12-04 10:30:00,23.38,23.4,23.32,23.39,105400.0,14.8964,14.9091,14.8582,14.9028,105400.0
2008-12-04 10:35:00,23.4,23.43,23.32,23.4,115500.0,14.9091,14.9282,14.8582,14.9091,115500.0
2008-12-04 10:40:00,23.39,23.45,23.38,23.39,65900.0,14.9028,14.941,14.8964,14.9028,65900.0
2008-12-04 10:45:00,23.38,23.41,23.34,23.36,100100.0,14.8964,14.9155,14.8709,14.8836,100100.0
2008-12-04 10:50:00,23.34,23.48,23.33,23.45,110200.0,14.8709,14.9601,14.8645,14.941,110200.0
2008-12-04 10:55:00,23.45,23.49,23.45,23.46,20500.0,14.941,14.9665,14.941,14.9474,20500.0
2008-12-04 11:00:00,23.46,23.47,23.43,23.46,40700.0,14.9474,14.9537,14.9282,14.9474,40700.0
2008-12-04 11:05:00,23.45,23.45,23.37,23.38,60500.0,14.941,14.941,14.89,14.8964,60500.0
2008-12-04 11:10:00,23.38,23.42,23.35,23.41,41100.0,14.8964,14.9219,14.8773,14.9155,41100.0
2008-12-04 11:15:00,23.41,23.45,23.38,23.4,45000.0,14.9155,14.941,14.8964,14.9091,45000.0
2008-12-04 11:20:00,23.39,23.49,23.37,23.49,65300.0,14.9028,14.9665,14.89,14.9665,65300.0
2008-12-04 11:25:00,23.49,23.49,23.43,23.45,50400.0,14.9665,14.9665,14.9282,14.941,50400.0
2008-12-04 11:30:00,23.44,23.44,23.33,23.38,62100.0,14.9346,14.9346,14.8645,14.8964,62100.0
2008-12-04 11:35:00,23.38,23.39,23.3,23.33,69900.0,14.8964,14.9028,14.8454,14.8645,69900.0
2008-12-04 11:40:00,23.32,23.35,23.22,23.22,109600.0,14.8582,14.8773,14.7944,14.7944,109600.0
2008-12-04 11:45:00,23.22,23.31,23.22,23.3,95800.0,14.7944,14.8518,14.7944,14.8454,95800.0
2008-12-04 11:50:00,23.3,23.31,23.27,23.3,47600.0,14.8454,14.8518,14.8263,14.8454,47600.0
2008-12-04 11:55:00,23.3,23.38,23.29,23.32,256700.0,14.8454,14.8964,14.839,14.8582,256700.0
2008-12-04 12:00:00,23.32,23.33,23.24,23.26,67200.0,14.8582,14.8645,14.8072,14.8199,67200.0
2008-12-04 12:05:00,23.25,23.28,23.23,23.28,29100.0,14.8136,14.8327,14.8008,14.8327,29100.0
2008-12-04 12:10:00,23.28,23.3,23.27,23.27,84000.0,14.8327,14.8454,14.8263,14.8263,84000.0
2008-12-04 12:15:00,23.27,23.31,23.25,23.25,87300.0,14.8263,14.8518,14.8136,14.8136,87300.0
2008-12-04 12:20:00,23.24,23.31,23.21,23.31,50400.0,14.8072,14.8518,14.7881,14.8518,50400.0
2008-12-04 12:25:00,23.31,23.33,23.29,23.3,34300.0,14.8518,14.8645,14.839,14.8454,34300.0
2008-12-04 12:30:00,23.31,23.35,23.29,23.35,60500.0,14.8518,14.8773,14.839,14.8773,60500.0
2008-12-04 12:35:00,23.35,23.41,23.3,23.4,64000.0,14.8773,14.9155,14.8454,14.9091,64000.0
2008-12-04 12:40:00,23.39,23.44,23.39,23.43,56900.0,14.9028,14.9346,14.9028,14.9282,56900.0
2008-12-04 12:45:00,23.42,23.45,23.38,23.38,59400.0,14.9219,14.941,14.8964,14.8964,59400.0
2008-12-04 12:50:00,23.39,23.39,23.32,23.38,42100.0,14.9028,14.9028,14.8582,14.8964,42100.0
2008-12-04 12:55:00,23.37,23.4,23.35,23.36,48400.0,14.89,14.9091,14.8773,14.8836,48400.0
2008-12-04 13:00:00,23.35,23.37,23.3,23.35,84900.0,14.8773,14.89,14.8454,14.8773,84900.0
2008-12-04 13:05:00,23.35,23.38,23.31,23.31,46600.0,14.8773,14.8964,14.8518,14.8518,46600.0
2008-12-04 13:10:00,23.3,23.32,23.24,23.27,46200.0,14.8454,14.8582,14.8072,14.8263,46200.0
2008-12-04 13:15:00,23.27,23.32,23.26,23.3,42900.0,14.8263,14.8582,14.8199,14.8454,42900.0
2008-12-04 13:20:00,23.29,23.31,23.27,23.29,36600.0,14.839,14.8518,14.8263,14.839,36600.0
2008-12-04 13:25:00,23.3,23.3,23.22,23.22,59300.0,14.8454,14.8454,14.7944,14.7944,59300.0
2008-12-04 13:30:00,23.21,23.29,23.21,23.28,42500.0,14.7881,14.839,14.7881,14.8327,42500.0
2008-12-04 13:35:00,23.29,23.35,23.29,23.33,29700.0,14.839,14.8773,14.839,14.8645,29700.0
2008-12-04 13:40:00,23.33,23.34,23.29,23.3,50800.0,14.8645,14.8709,14.839,14.8454,50800.0
2008-12-04 13:45:00,23.3,23.4,23.29,23.39,147900.0,14.8454,14.9091,14.839,14.9028,147900.0
2008-12-04 13:50:00,23.39,23.49,23.37,23.45,140000.0,14.9028,14.9665,14.89,14.941,140000.0
2008-12-04 13:55:00,23.44,23.47,23.43,23.45,58200.0,14.9346,14.9537,14.9282,14.941,58200.0
2008-12-04 14:00:00,23.45,23.51,23.44,23.48,43200.0,14.941,14.9792,14.9346,14.9601,43200.0
2008-12-04 14:05:00,23.48,23.52,23.45,23.48,49700.0,14.9601,14.9856,14.941,14.9601,49700.0
2008-12-04 14:10:00,23.48,23.51,23.45,23.45,72100.0,14.9601,14.9792,14.941,14.941,72100.0
2008-12-04 14:15:00,23.45,23.45,23.37,23.4,79900.0,14.941,14.941,14.89,14.9091,79900.0
2008-12-04 14:20:00,23.41,23.48,23.41,23.44,35100.0,14.9155,14.9601,14.9155,14.9346,35100.0
2008-12-04 14:25:00,23.43,23.43,23.37,23.41,48200.0,14.9282,14.9282,14.89,14.9155,48200.0
2008-12-04 14:30:00,23.41,23.52,23.41,23.51,61400.0,14.9155,14.9856,14.9155,14.9792,61400.0
2008-12-04 14:35:00,23.51,23.51,23.45,23.48,67300.0,14.9792,14.9792,14.941,14.9601,67300.0
2008-12-04 14:40:00,23.47,23.48,23.36,23.36,152000.0,14.9537,14.9601,14.8836,14.8836,152000.0
2008-12-04 14:45:00,23.36,23.37,23.28,23.33,110100.0,14.8836,14.89,14.8327,14.8645,110100.0
2008-12-04 14:50:00,23.33,23.37,23.3,23.34,102400.0,14.8645,14.89,14.8454,14.8709,102400.0
2008-12-04 14:55:00,23.35,23.42,23.31,23.31,65400.0,14.8773,14.9219,14.8518,14.8518,65400.0
2008-12-04 15:00:00,23.31,23.34,23.17,23.17,73100.0,14.8518,14.8709,14.7626,14.7626,73100.0
2008-12-04 15:05:00,23.16,23.16,23.08,23.13,130700.0,14.7562,14.7562,14.7052,14.7371,130700.0
2008-12-04 15:10:00,23.13,23.16,23.04,23.05,149200.0,14.7371,14.7562,14.6798,14.6861,149200.0
2008-12-04 15:15:00,23.02,23.02,22.9,22.97,274600.0,14.667,14.667,14.5906,14.6352,274600.0
2008-12-04 15:20:00,22.98,22.99,22.88,22.95,113000.0,14.6415,14.6479,14.5778,14.6224,113000.0
2008-12-04 15:25:00,22.94,23.0,22.87,22.87,162700.0,14.616,14.6543,14.5714,14.5714,162700.0
2008-12-04 15:30:00,22.87,22.94,22.84,22.87,216500.0,14.5714,14.616,14.5523,14.5714,216500.0
2008-12-04 15:35:00,22.88,22.9,22.83,22.85,175300.0,14.5778,14.5906,14.546,14.5587,175300.0
2008-12-04 15:40:00,22.82,23.02,22.82,22.96,388500.0,14.5396,14.667,14.5396,14.6288,388500.0
2008-12-04 15:45:00,22.94,23.01,22.88,22.96,221400.0,14.616,14.6606,14.5778,14.6288,221400.0
2008-12-04 15:50:00,22.96,22.96,22.85,22.92,197700.0,14.6288,14.6288,14.5587,14.6033,197700.0
2008-12-04 15:55:00,22.92,23.09,22.89,23.05,304800.0,14.6033,14.7116,14.5842,14.6861,304800.0
2008-12-05 09:30:00,22.87,22.93,22.71,22.9,64100.0,14.5714,14.6097,14.4695,14.5906,64100.0
2008-12-05 09:35:00,22.89,22.92,22.79,22.89,60600.0,14.5842,14.6033,14.5205,14.5842,60600.0
2008-12-05 09:40:00,22.9,22.96,22.87,22.87,96800.0,14.5906,14.6288,14.5714,14.5714,96800.0
2008-12-05 09:45:00,22.86,22.87,22.78,22.78,91700.0,14.5651,14.5714,14.5141,14.5141,91700.0
2008-12-05 09:50:00,22.79,22.92,22.79,22.89,145600.0,14.5205,14.6033,14.5205,14.5842,145600.0
2008-12-05 09:55:00,22.88,22.89,22.76,22.78,95900.0,14.5778,14.5842,14.5014,14.5141,95900.0
2008-12-05 10:00:00,22.77,22.85,22.76,22.83,84600.0,14.5077,14.5587,14.5014,14.546,84600.0
2008-12-05 10:05:00,22.85,22.87,22.81,22.84,103100.0,14.5587,14.5714,14.5332,14.5523,103100.0
2008-12-05 10:10:00,22.83,22.84,22.77,22.77,136900.0,14.546,14.5523,14.5077,14.5077,136900.0
2008-12-05 10:15:00,22.77,22.83,22.75,22.78,106900.0,14.5077,14.546,14.495,14.5141,106900.0
2008-12-05 10:20:00,22.78,22.78,22.68,22.74,172000.0,14.5141,14.5141,14.4504,14.4886,172000.0
2008-12-05 10:25:00,22.73,22.81,22.72,22.77,108300.0,14.4822,14.5332,14.4759,14.5077,108300.0
2008-12-05 10:30:00,22.76,22.83,22.75,22.8,50700.0,14.5014,14.546,14.495,14.5268,50700.0
2008-12-05 10:35:00,22.78,22.78,22.72,22.73,46600.0,14.5141,14.5141,14.4759,14.4822,46600.0
2008-12-05 10:40:00,22.74,22.74,22.61,22.63,82100.0,14.4886,14.4886,14.4058,14.4185,82100.0
2008-12-05 10:45:00,22.64,22.7,22.62,22.7,70900.0,14.4249,14.4631,14.4122,14.4631,70900.0
2008-12-05 10:50:00,22.7,22.8,22.68,22.77,121200.0,14.4631,14.5268,14.4504,14.5077,121200.0
2008-12-05 10:55:00,22.79,22.83,22.77,22.77,32400.0,14.5205,14.546,14.5077,14.5077,32400.0
2008-12-05 11:00:00,22.78,22.8,22.73,22.74,96100.0,14.5141,14.5268,14.4822,14.4886,96100.0
2008-12-05 11:05:00,22.75,22.78,22.7,22.74,53700.0,14.495,14.5141,14.4631,14.4886,53700.0
2008-12-05 11:10:00,22.74,22.8,22.72,22.75,67400.0,14.4886,14.5268,14.4759,14.495,67400.0
2008-12-05 11:15:00,22.75,22.77,22.69,22.74,48000.0,14.495,14.5077,14.4568,14.4886,48000.0
2008-12-05 11:20:00,22.73,22.75,22.68,22.69,46000.0,14.4822,14.495,14.4504,14.4568,46000.0
2008-12-05 11:25:00,22.69,22.73,22.69,22.72,39000.0,14.4568,14.4822,14.4568,14.4759,39000.0
2008-12-05 11:30:00,22.72,22.74,22.67,22.73,52800.0,14.4759,14.4886,14.444,14.4822,52800.0
2008-12-05 11:35:00,22.72,22.81,22.69,22.81,89000.0,14.4759,14.5332,14.4568,14.5332,89000.0
2008-12-05 11:40:00,22.81,22.85,22.77,22.82,57900.0,14.5332,14.5587,14.5077,14.5396,57900.0
2008-12-05 11:45:00,22.82,22.83,22.79,22.8,27800.0,14.5396,14.546,14.5205,14.5268,27800.0
2008-12-05 11:50:00,22.82,22.91,22.82,22.9,65900.0,14.5396,14.5969,14.5396,14.5906,65900.0
2008-12-05 11:55:00,22.89,22.89,22.83,22.85,42200.0,14.5842,14.5842,14.546,14.5587,42200.0
2008-12-05 12:00:00,22.85,22.87,22.82,22.84,66700.0,14.5587,14.5714,14.5396,14.5523,66700.0
2008-12-05 12:05:00,22.83,22.89,22.81,22.87,48000.0,14.546,14.5842,14.5332,14.5714,48000.0
2008-12-05 12:10:00,22.86,22.86,22.82,22.83,74000.0,14.5651,14.5651,14.5396,14.546,74000.0
2008-12-05 12:15:00,22.83,22.83,22.78,22.83,85500.0,14.546,14.546,14.5141,14.546,85500.0
2008-12-05 12:20:00,22.83,22.88,22.83,22.84,37600.0,14.546,14.5778,14.546,14.5523,37600.0
2008-12-05 12:25:00,22.84,22.92,22.84,22.91,29100.0,14.5523,14.6033,14.5523,14.5969,29100.0
2008-12-05 12:30:00,22.9,22.91,22.75,22.75,34400.0,14.5906,14.5969,14.495,14.495,34400.0
2008-12-05 12:35:00,22.75,22.77,22.74,22.76,26000.0,14.495,14.5077,14.4886,14.5014,26000.0
2008-12-05 12:40:00,22.75,22.76,22.71,22.74,54900.0,14.495,14.5014,14.4695,14.4886,54900.0
2008-12-05 12:45:00,22.75,22.79,22.75,22.78,21000.0,14.495,14.5205,14.495,14.5141,21000.0
2008-12-05 12:50:00,22.78,22.78,22.74,22.77,31200.0,14.5141,14.5141,14.4886,14.5077,31200.0
2008-12-05 12:55:00,22.77,22.8,22.74,22.8,50900.0,14.5077,14.5268,14.4886,14.5268,50900.0
2008-12-05 13:00:00,22.8,22.85,22.8,22.84,29700.0,14.5268,14.5587,14.5268,14.5523,29700.0
2008-12-05 13:05:00,22.84,22.92,22.84,22.89,50700.0,14.5523,14.6033,14.5523,14.5842,50700.0
2008-12-05 13:10:00,22.89,22.98,22.88,22.95,62300.0,14.5842,14.6415,14.5778,14.6224,62300.0
2008-12-05 13:15:00,22.95,22.98,22.93,22.93,43400.0,14.6224,14.6415,14.6097,14.6097,43400.0
2008-12-05 13:20:00,22.94,23.01,22.94,22.96,29200.0,14.616,14.6606,14.616,14.6288,29200.0
2008-12-05 13:25:00,22.96,22.98,22.87,22.87,65900.0,14.6288,14.6415,14.5714,14.5714,65900.0
2008-12-05 13:30:00,22.88,22.97,22.88,22.94,28800.0,14.5778,14.6352,14.5778,14.616,28800.0
2008-12-05 13:35:00,22.95,22.95,22.89,22.95,118700.0,14.6224,14.6224,14.5842,14.6224,118700.0
2008-12-05 13:40:00,22.95,23.01,22.9,23.01,89200.0,14.6224,14.6606,14.5906,14.6606,89200.0
2008-12-05 13:45:00,23.01,23.1,23.01,23.02,54100.0,14.6606,14.718,14.6606,14.667,54100.0
2008-12-05 13:50:00,23.04,23.1,23.02,23.03,55100.0,14.6798,14.718,14.667,14.6734,55100.0
2008-12-05 13:55:00,23.04,23.15,23.03,23.08,68100.0,14.6798,14.7498,14.6734,14.7052,68100.0
2008-12-05 14:00:00,23.09,23.11,23.05,23.09,56000.0,14.7116,14.7244,14.6861,14.7116,56000.0
2008-12-05 14:05:00,23.09,23.13,23.03,23.04,76700.0,14.7116,14.7371,14.6734,14.6798,76700.0
2008-12-05 14:10:00,23.02,23.07,23.01,23.07,32600.0,14.667,14.6989,14.6606,14.6989,32600.0
2008-12-05 14:15:00,23.07,23.1,23.0,23.08,72600.0,14.6989,14.718,14.6543,14.7052,72600.0
2008-12-05 14:20:00,23.08,23.17,23.06,23.17,107400.0,14.7052,14.7626,14.6925,14.7626,107400.0
2008-12-05 14:25:00,23.16,23.21,23.1,23.1,122700.0,14.7562,14.7881,14.718,14.718,122700.0
2008-12-05 14:30:00,23.11,23.18,23.07,23.18,122700.0,14.7244,14.769,14.6989,14.769,122700.0
2008-12-05 14:35:00,23.18,23.27,23.15,23.27,59000.0,14.769,14.8263,14.7498,14.8263,59000.0
2008-12-05 14:40:00,23.27,23.44,23.27,23.42,130900.0,14.8263,14.9346,14.8263,14.9219,130900.0
2008-12-05 14:45:00,23.43,23.66,23.43,23.63,160700.0,14.9282,15.0748,14.9282,15.0557,160700.0
2008-12-05 14:50:00,23.65,23.65,23.5,23.5,117000.0,15.0684,15.0684,14.9728,14.9728,117000.0
2008-12-05 14:55:00,23.49,23.6,23.49,23.54,237600.0,14.9665,15.0366,14.9665,14.9983,237600.0
2008-12-05 15:00:00,23.54,23.62,23.37,23.4,208600.0,14.9983,15.0493,14.89,14.9091,208600.0
2008-12-05 15:05:00,23.41,23.43,23.31,23.37,246500.0,14.9155,14.9282,14.8518,14.89,246500.0
2008-12-05 15:10:00,23.36,23.51,23.35,23.49,274700.0,14.8836,14.9792,14.8773,14.9665,274700.0
2008-12-05 15:15:00,23.5,23.67,23.5,23.6,134200.0,14.9728,15.0812,14.9728,15.0366,134200.0
2008-12-05 15:20:00,23.59,23.59,23.46,23.52,214700.0,15.0302,15.0302,14.9474,14.9856,214700.0
2008-12-05 15:25:00,23.51,23.63,23.51,23.61,216900.0,14.9792,15.0557,14.9792,15.0429,216900.0
2008-12-05 15:30:00,23.6,23.8,23.6,23.71,231500.0,15.0366,15.164,15.0366,15.1066,231500.0
2008-12-05 15:35:00,23.68,23.75,23.64,23.7,166600.0,15.0875,15.1321,15.062,15.1003,166600.0
2008-12-05 15:40:00,23.71,23.81,23.66,23.75,213600.0,15.1066,15.1704,15.0748,15.1321,213600.0
2008-12-05 15:45:00,23.73,23.83,23.71,23.79,335300.0,15.1194,15.1831,15.1066,15.1576,335300.0
2008-12-05 15:50:00,23.78,23.79,23.71,23.75,306700.0,15.1512,15.1576,15.1066,15.1321,306700.0
2008-12-05 15:55:00,23.75,23.87,23.75,23.79,370100.0,15.1321,15.2086,15.1321,15.1576,370100.0
2008-12-08 09:30:00,24.48,24.48,24.01,24.02,122500.0,15.5972,15.5972,15.2978,15.3042,122500.0
2008-12-08 09:35:00,24.0,24.12,24.0,24.1,30400.0,15.2914,15.3679,15.2914,15.3551,30400.0
2008-12-08 09:40:00,24.1,24.14,24.1,24.11,25600.0,15.3551,15.3806,15.3551,15.3615,25600.0
2008-12-08 09:45:00,24.12,24.12,24.03,24.07,85900.0,15.3679,15.3679,15.3105,15.336,85900.0
2008-12-08 09:50:00,24.07,24.09,23.95,23.95,147500.0,15.336,15.3488,15.2596,15.2596,147500.0
2008-12-08 09:55:00,23.95,23.98,23.88,23.93,136300.0,15.2596,15.2787,15.215,15.2468,136300.0
2008-12-08 10:00:00,23.93,23.95,23.87,23.91,213000.0,15.2468,15.2596,15.2086,15.2341,213000.0
2008-12-08 10:05:00,23.91,24.01,23.91,24.01,132400.0,15.2341,15.2978,15.2341,15.2978,132400.0
2008-12-08 10:10:00,24.0,24.01,23.94,23.97,172000.0,15.2914,15.2978,15.2532,15.2723,172000.0
2008-12-08 10:15:00,23.96,24.0,23.9,23.93,86300.0,15.2659,15.2914,15.2277,15.2468,86300.0
2008-12-08 10:20:00,23.92,24.01,23.92,24.01,87200.0,15.2404,15.2978,15.2404,15.2978,87200.0
2008-12-08 10:25:00,24.0,24.04,23.95,24.0,190800.0,15.2914,15.3169,15.2596,15.2914,190800.0
2008-12-08 10:30:00,24.01,24.1,24.0,24.07,108500.0,15.2978,15.3551,15.2914,15.336,108500.0
2008-12-08 10:35:00,24.07,24.07,24.01,24.06,103200.0,15.336,15.336,15.2978,15.3296,103200.0
2008-12-08 10:40:00,24.06,24.1,24.05,24.08,142900.0,15.3296,15.3551,15.3233,15.3424,142900.0
2008-12-08 10:45:00,24.08,24.14,24.05,24.07,102600.0,15.3424,15.3806,15.3233,15.336,102600.0
2008-12-08 10:50:00,24.06,24.08,24.04,24.04,77100.0,15.3296,15.3424,15.3169,15.3169,77100.0
2008-12-08 10:55:00,24.04,24.1,24.04,24.09,88700.0,15.3169,15.3551,15.3169,15.3488,88700.0
2008-12-08 11:00:00,24.09,24.11,24.04,24.05,113700.0,15.3488,15.3615,15.3169,15.3233,113700.0
2008-12-08 11:05:00,24.06,24.06,23.95,23.98,79500.0,15.3296,15.3296,15.2596,15.2787,79500.0
2008-12-08 11:10:00,23.98,24.02,23.97,23.98,60800.0,15.2787,15.3042,15.2723,15.2787,60800.0
2008-12-08 11:15:00,23.99,24.0,23.95,23.96,61500.0,15.285,15.2914,15.2596,15.2659,61500.0
2008-12-08 11:20:00,23.95,23.99,23.94,23.94,151600.0,15.2596,15.285,15.2532,15.2532,151600.0
2008-12-08 11:25:00,23.94,23.97,23.94,23.94,58000.0,15.2532,15.2723,15.2532,15.2532,58000.0
2008-12-08 11:30:00,23.94,23.99,23.93,23.93,78500.0,15.2532,15.285,15.2468,15.2468,78500.0
2008-12-08 11:35:00,23.93,23.95,23.88,23.89,72500.0,15.2468,15.2596,15.215,15.2213,72500.0
2008-12-08 11:40:00,23.88,23.88,23.81,23.82,62800.0,15.215,15.215,15.1704,15.1767,62800.0
2008-12-08 11:45:00,23.82,23.85,23.81,23.83,112900.0,15.1767,15.1958,15.1704,15.1831,112900.0
2008-12-08 11:50:00,23.83,23.83,23.77,23.77,64200.0,15.1831,15.1831,15.1449,15.1449,64200.0
2008-12-08 11:55:00,23.77,23.78,23.69,23.72,92100.0,15.1449,15.1512,15.0939,15.113,92100.0
2008-12-08 12:00:00,23.73,23.78,23.73,23.77,87100.0,15.1194,15.1512,15.1194,15.1449,87100.0
2008-12-08 12:05:00,23.76,23.78,23.68,23.68,76700.0,15.1385,15.1512,15.0875,15.0875,76700.0
2008-12-08 12:10:00,23.69,23.71,23.67,23.7,95800.0,15.0939,15.1066,15.0812,15.1003,95800.0
2008-12-08 12:15:00,23.7,23.79,23.69,23.79,112500.0,15.1003,15.1576,15.0939,15.1576,112500.0
2008-12-08 12:20:00,23.78,23.83,23.77,23.79,63800.0,15.1512,15.1831,15.1449,15.1576,63800.0
2008-12-08 12:25:00,23.79,23.86,23.78,23.84,50800.0,15.1576,15.2022,15.1512,15.1895,50800.0
2008-12-08 12:30:00,23.83,23.85,23.79,23.79,21800.0,15.1831,15.1958,15.1576,15.1576,21800.0
2008-12-08 12:35:00,23.8,23.8,23.74,23.74,65000.0,15.164,15.164,15.1258,15.1258,65000.0
2008-12-08 12:40:00,23.74,23.74,23.72,23.73,18500.0,15.1258,15.1258,15.113,15.1194,18500.0
2008-12-08 12:45:00,23.74,23.8,23.73,23.73,60800.0,15.1258,15.164,15.1194,15.1194,60800.0
2008-12-08 12:50:00,23.72,23.75,23.64,23.66,56500.0,15.113,15.1321,15.062,15.0748,56500.0
2008-12-08 12:55:00,23.65,23.71,23.64,23.68,53400.0,15.0684,15.1066,15.062,15.0875,53400.0
2008-12-08 13:00:00,23.68,23.77,23.68,23.75,142300.0,15.0875,15.1449,15.0875,15.1321,142300.0
2008-12-08 13:05:00,23.75,23.75,23.7,23.74,74800.0,15.1321,15.1321,15.1003,15.1258,74800.0
2008-12-08 13:10:00,23.73,23.79,23.72,23.74,156500.0,15.1194,15.1576,15.113,15.1258,156500.0
2008-12-08 13:15:00,23.72,23.74,23.67,23.68,114500.0,15.113,15.1258,15.0812,15.0875,114500.0
2008-12-08 13:20:00,23.68,23.7,23.63,23.69,122700.0,15.0875,15.1003,15.0557,15.0939,122700.0
2008-12-08 13:25:00,23.68,23.76,23.68,23.71,135500.0,15.0875,15.1385,15.0875,15.1066,135500.0
2008-12-08 13:30:00,23.7,23.7,23.58,23.64,183900.0,15.1003,15.1003,15.0238,15.062,183900.0
2008-12-08 13:35:00,23.65,23.68,23.58,23.67,196200.0,15.0684,15.0875,15.0238,15.0812,196200.0
2008-12-08 13:40:00,23.67,23.73,23.67,23.71,144500.0,15.0812,15.1194,15.0812,15.1066,144500.0
2008-12-08 13:45:00,23.71,23.71,23.63,23.64,127100.0,15.1066,15.1066,15.0557,15.062,127100.0
2008-12-08 13:50:00,23.65,23.7,23.6,23.63,98100.0,15.0684,15.1003,15.0366,15.0557,98100.0
2008-12-08 13:55:00,23.62,23.67,23.58,23.65,157900.0,15.0493,15.0812,15.0238,15.0684,157900.0
2008-12-08 14:00:00,23.65,23.69,23.62,23.69,210400.0,15.0684,15.0939,15.0493,15.0939,210400.0
2008-12-08 14:05:00,23.69,23.73,23.69,23.72,54100.0,15.0939,15.1194,15.0939,15.113,54100.0
2008-12-08 14:10:00,23.72,23.76,23.72,23.74,104900.0,15.113,15.1385,15.113,15.1258,104900.0
2008-12-08 14:15:00,23.74,23.75,23.7,23.73,30700.0,15.1258,15.1321,15.1003,15.1194,30700.0
2008-12-08 14:20:00,23.74,23.84,23.74,23.83,58600.0,15.1258,15.1895,15.1258,15.1831,58600.0
2008-12-08 14:25:00,23.83,23.85,23.75,23.78,47900.0,15.1831,15.1958,15.1321,15.1512,47900.0
2008-12-08 14:30:00,23.79,23.83,23.73,23.75,72900.0,15.1576,15.1831,15.1194,15.1321,72900.0
2008-12-08 14:35:00,23.75,23.81,23.73,23.8,34700.0,15.1321,15.1704,15.1194,15.164,34700.0
2008-12-08 14:40:00,23.8,23.85,23.78,23.81,41700.0,15.164,15.1958,15.1512,15.1704,41700.0
2008-12-08 14:45:00,23.81,23.93,23.76,23.87,215200.0,15.1704,15.2468,15.1385,15.2086,215200.0
2008-12-08 14:50:00,23.88,23.89,23.83,23.86,95700.0,15.215,15.2213,15.1831,15.2022,95700.0
2008-12-08 14:55:00,23.87,23.93,23.83,23.93,72300.0,15.2086,15.2468,15.1831,15.2468,72300.0
2008-12-08 15:00:00,23.94,23.94,23.87,23.91,108700.0,15.2532,15.2532,15.2086,15.2341,108700.0
2008-12-08 15:05:00,23.91,23.93,23.85,23.9,93400.0,15.2341,15.2468,15.1958,15.2277,93400.0
2008-12-08 15:10:00,23.92,23.96,23.89,23.93,208600.0,15.2404,15.2659,15.2213,15.2468,208600.0
2008-12-08 15:15:00,23.93,23.97,23.89,23.94,157900.0,15.2468,15.2723,15.2213,15.2532,157900.0
2008-12-08 15:20:00,23.94,23.98,23.89,23.9,74900.0,15.2532,15.2787,15.2213,15.2277,74900.0
2008-12-08 15:25:00,23.9,23.98,23.89,23.95,90500.0,15.2277,15.2787,15.2213,15.2596,90500.0
2008-12-08 15:30:00,23.96,24.0,23.91,23.98,81400.0,15.2659,15.2914,15.2341,15.2787,81400.0
2008-12-08 15:35:00,23.97,24.0,23.86,23.87,99200.0,15.2723,15.2914,15.2022,15.2086,99200.0
2008-12-08 15:40:00,23.86,23.95,23.86,23.88,150400.0,15.2022,15.2596,15.2022,15.215,150400.0
2008-12-08 15:45:00,23.87,23.88,23.73,23.79,287400.0,15.2086,15.215,15.1194,15.1576,287400.0
2008-12-08 15:50:00,23.8,23.86,23.79,23.84,218600.0,15.164,15.2022,15.1576,15.1895,218600.0
2008-12-08 15:55:00,23.85,23.91,23.77,23.84,338900.0,15.1958,15.2341,15.1449,15.1895,338900.0
2008-12-09 09:30:00,23.7,23.73,23.53,23.68,57900.0,15.1003,15.1194,14.992,15.0875,57900.0
2008-12-09 09:35:00,23.68,23.73,23.68,23.73,110700.0,15.0875,15.1194,15.0875,15.1194,110700.0
2008-12-09 09:40:00,23.72,23.72,23.66,23.72,103000.0,15.113,15.113,15.0748,15.113,103000.0
2008-12-09 09:45:00,23.72,23.79,23.69,23.69,54900.0,15.113,15.1576,15.0939,15.0939,54900.0
2008-12-09 09:50:00,23.69,23.7,23.53,23.54,97300.0,15.0939,15.1003,14.992,14.9983,97300.0
2008-12-09 09:55:00,23.54,23.56,23.47,23.48,177400.0,14.9983,15.0111,14.9537,14.9601,177400.0
2008-12-09 10:00:00,23.48,23.6,23.48,23.6,290700.0,14.9601,15.0366,14.9601,15.0366,290700.0
2008-12-09 10:05:00,23.59,23.63,23.54,23.55,170300.0,15.0302,15.0557,14.9983,15.0047,170300.0
2008-12-09 10:10:00,23.55,23.61,23.55,23.6,341700.0,15.0047,15.0429,15.0047,15.0366,341700.0
2008-12-09 10:15:00,23.61,23.62,23.59,23.6,104200.0,15.0429,15.0493,15.0302,15.0366,104200.0
2008-12-09 10:20:00,23.6,23.65,23.59,23.6,124300.0,15.0366,15.0684,15.0302,15.0366,124300.0
2008-12-09 10:25:00,23.6,23.62,23.58,23.59,108700.0,15.0366,15.0493,15.0238,15.0302,108700.0
2008-12-09 10:30:00,23.59,23.66,23.59,23.65,139600.0,15.0302,15.0748,15.0302,15.0684,139600.0
2008-12-09 10:35:00,23.67,23.67,23.61,23.61,161500.0,15.0812,15.0812,15.0429,15.0429,161500.0
2008-12-09 10:40:00,23.61,23.65,23.6,23.61,89300.0,15.0429,15.0684,15.0366,15.0429,89300.0
2008-12-09 10:45:00,23.62,23.66,23.6,23.62,128600.0,15.0493,15.0748,15.0366,15.0493,128600.0
2008-12-09 10:50:00,23.62,23.64,23.54,23.55,155100.0,15.0493,15.062,14.9983,15.0047,155100.0
2008-12-09 10:55:00,23.56,23.63,23.55,23.58,106800.0,15.0111,15.0557,15.0047,15.0238,106800.0
2008-12-09 11:00:00,23.58,23.64,23.54,23.54,102000.0,15.0238,15.062,14.9983,14.9983,102000.0
2008-12-09 11:05:00,23.54,23.56,23.53,23.55,65400.0,14.9983,15.0111,14.992,15.0047,65400.0
2008-12-09 11:10:00,23.54,23.55,23.51,23.52,40000.0,14.9983,15.0047,14.9792,14.9856,40000.0
2008-12-09 11:15:00,23.52,23.54,23.46,23.46,91600.0,14.9856,14.9983,14.9474,14.9474,91600.0
2008-12-09 11:20:00,23.46,23.47,23.39,23.4,80400.0,14.9474,14.9537,14.9028,14.9091,80400.0
2008-12-09 11:25:00,23.41,23.43,23.4,23.4,78800.0,14.9155,14.9282,14.9091,14.9091,78800.0
2008-12-09 11:30:00,23.4,23.45,23.4,23.41,49400.0,14.9091,14.941,14.9091,14.9155,49400.0
2008-12-09 11:35:00,23.41,23.44,23.38,23.39,68900.0,14.9155,14.9346,14.8964,14.9028,68900.0
2008-12-09 11:40:00,23.39,23.45,23.39,23.44,159000.0,14.9028,14.941,14.9028,14.9346,159000.0
2008-12-09 11:45:00,23.45,23.48,23.44,23.46,112100.0,14.941,14.9601,14.9346,14.9474,112100.0
2008-12-09 11:50:00,23.46,23.5,23.45,23.47,49900.0,14.9474,14.9728,14.941,14.9537,49900.0
2008-12-09 11:55:00,23.46,23.49,23.45,23.46,103600.0,14.9474,14.9665,14.941,14.9474,103600.0
2008-12-09 12:00:00,23.46,23.48,23.44,23.47,177300.0,14.9474,14.9601,14.9346,14.9537,177300.0
2008-12-09 12:05:00,23.47,23.5,23.47,23.47,55000.0,14.9537,14.9728,14.9537,14.9537,55000.0
2008-12-09 12:10:00,23.48,23.5,23.47,23.49,123800.0,14.9601,14.9728,14.9537,14.9665,123800.0
2008-12-09 12:15:00,23.49,23.49,23.4,23.45,227000.0,14.9665,14.9665,14.9091,14.941,227000.0
2008-12-09 12:20:00,23.44,23.46,23.4,23.43,175000.0,14.9346,14.9474,14.9091,14.9282,175000.0
2008-12-09 12:25:00,23.43,23.44,23.41,23.42,141900.0,14.9282,14.9346,14.9155,14.9219,141900.0
2008-12-09 12:30:00,23.42,23.45,23.41,23.44,255000.0,14.9219,14.941,14.9155,14.9346,255000.0
2008-12-09 12:35:00,23.44,23.49,23.44,23.48,56000.0,14.9346,14.9665,14.9346,14.9601,56000.0
2008-12-09 12:40:00,23.47,23.48,23.44,23.44,98200.0,14.9537,14.9601,14.9346,14.9346,98200.0
2008-12-09 12:45:00,23.45,23.46,23.44,23.44,66400.0,14.941,14.9474,14.9346,14.9346,66400.0
2008-12-09 12:50:00,23.43,23.47,23.43,23.46,155900.0,14.9282,14.9537,14.9282,14.9474,155900.0
2008-12-09 12:55:00,23.45,23.46,23.38,23.4,60500.0,14.941,14.9474,14.8964,14.9091,60500.0
2008-12-09 13:00:00,23.4,23.41,23.38,23.41,86100.0,14.9091,14.9155,14.8964,14.9155,86100.0
2008-12-09 13:05:00,23.42,23.47,23.41,23.45,77900.0,14.9219,14.9537,14.9155,14.941,77900.0
2008-12-09 13:10:00,23.44,23.46,23.4,23.42,116000.0,14.9346,14.9474,14.9091,14.9219,116000.0
2008-12-09 13:15:00,23.41,23.41,23.36,23.37,88600.0,14.9155,14.9155,14.8836,14.89,88600.0
2008-12-09 13:20:00,23.37,23.38,23.36,23.38,130700.0,14.89,14.8964,14.8836,14.8964,130700.0
2008-12-09 13:25:00,23.38,23.38,23.33,23.33,283300.0,14.8964,14.8964,14.8645,14.8645,283300.0
2008-12-09 13:30:00,23.33,23.34,23.28,23.3,106800.0,14.8645,14.8709,14.8327,14.8454,106800.0
2008-12-09 13:35:00,23.3,23.34,23.27,23.34,63700.0,14.8454,14.8709,14.8263,14.8709,63700.0
2008-12-09 13:40:00,23.34,23.35,23.32,23.32,25500.0,14.8709,14.8773,14.8582,14.8582,25500.0
2008-12-09 13:45:00,23.33,23.4,23.32,23.4,62900.0,14.8645,14.9091,14.8582,14.9091,62900.0
2008-12-09 13:50:00,23.4,23.41,23.33,23.34,105100.0,14.9091,14.9155,14.8645,14.8709,105100.0
2008-12-09 13:55:00,23.34,23.38,23.33,23.36,72100.0,14.8709,14.8964,14.8645,14.8836,72100.0
2008-12-09 14:00:00,23.35,23.35,23.26,23.29,159700.0,14.8773,14.8773,14.8199,14.839,159700.0
2008-12-09 14:05:00,23.28,23.28,23.22,23.24,111300.0,14.8327,14.8327,14.7944,14.8072,111300.0
2008-12-09 14:10:00,23.23,23.26,23.22,23.25,74200.0,14.8008,14.8199,14.7944,14.8136,74200.0
2008-12-09 14:15:00,23.27,23.29,23.25,23.27,80200.0,14.8263,14.839,14.8136,14.8263,80200.0
2008-12-09 14:20:00,23.27,23.27,23.19,23.21,152900.0,14.8263,14.8263,14.7753,14.7881,152900.0
2008-12-09 14:25:00,23.22,23.22,23.17,23.2,101300.0,14.7944,14.7944,14.7626,14.7817,101300.0
2008-12-09 14:30:00,23.19,23.22,23.16,23.2,89000.0,14.7753,14.7944,14.7562,14.7817,89000.0
2008-12-09 14:35:00,23.2,23.25,23.17,23.21,357200.0,14.7817,14.8136,14.7626,14.7881,357200.0
2008-12-09 14:40:00,23.2,23.24,23.2,23.2,136600.0,14.7817,14.8072,14.7817,14.7817,136600.0
2008-12-09 14:45:00,23.2,23.24,23.17,23.23,52400.0,14.7817,14.8072,14.7626,14.8008,52400.0
2008-12-09 14:50:00,23.22,23.29,23.22,23.28,93400.0,14.7944,14.839,14.7944,14.8327,93400.0
2008-12-09 14:55:00,23.29,23.39,23.29,23.36,77400.0,14.839,14.9028,14.839,14.8836,77400.0
2008-12-09 15:00:00,23.35,23.44,23.35,23.37,95700.0,14.8773,14.9346,14.8773,14.89,95700.0
2008-12-09 15:05:00,23.37,23.41,23.31,23.4,108800.0,14.89,14.9155,14.8518,14.9091,108800.0
2008-12-09 15:10:00,23.39,23.39,23.23,23.26,202800.0,14.9028,14.9028,14.8008,14.8199,202800.0
2008-12-09 15:15:00,23.26,23.34,23.24,23.34,148400.0,14.8199,14.8709,14.8072,14.8709,148400.0
2008-12-09 15:20:00,23.34,23.38,23.25,23.27,145300.0,14.8709,14.8964,14.8136,14.8263,145300.0
2008-12-09 15:25:00,23.26,23.27,23.16,23.18,126000.0,14.8199,14.8263,14.7562,14.769,126000.0
2008-12-09 15:30:00,23.17,23.18,23.12,23.13,220500.0,14.7626,14.769,14.7307,14.7371,220500.0
2008-12-09 15:35:00,23.13,23.22,23.12,23.2,190300.0,14.7371,14.7944,14.7307,14.7817,190300.0
2008-12-09 15:40:00,23.19,23.25,23.17,23.21,185600.0,14.7753,14.8136,14.7626,14.7881,185600.0
2008-12-09 15:45:00,23.2,23.22,23.13,23.16,146400.0,14.7817,14.7944,14.7371,14.7562,146400.0
2008-12-09 15:50:00,23.17,23.24,23.13,23.2,340800.0,14.7626,14.8072,14.7371,14.7817,340800.0
2008-12-09 15:55:00,23.19,23.25,23.14,23.22,354400.0,14.7753,14.8136,14.7435,14.7944,354400.0
2008-12-10 09:30:00,23.53,23.53,23.26,23.31,45400.0,14.992,14.992,14.8199,14.8518,45400.0
2008-12-10 09:35:00,23.32,23.38,23.31,23.34,58900.0,14.8582,14.8964,14.8518,14.8709,58900.0
2008-12-10 09:40:00,23.34,23.37,23.31,23.32,59800.0,14.8709,14.89,14.8518,14.8582,59800.0
2008-12-10 09:45:00,23.31,23.35,23.27,23.28,75000.0,14.8518,14.8773,14.8263,14.8327,75000.0
2008-12-10 09:50:00,23.28,23.32,23.23,23.23,350500.0,14.8327,14.8582,14.8008,14.8008,350500.0
2008-12-10 09:55:00,23.22,23.24,23.2,23.21,83500.0,14.7944,14.8072,14.7817,14.7881,83500.0
2008-12-10 10:00:00,23.21,23.32,23.21,23.32,66200.0,14.7881,14.8582,14.7881,14.8582,66200.0
2008-12-10 10:05:00,23.32,23.34,23.29,23.31,145900.0,14.8582,14.8709,14.839,14.8518,145900.0
2008-12-10 10:10:00,23.32,23.35,23.3,23.35,84800.0,14.8582,14.8773,14.8454,14.8773,84800.0
2008-12-10 10:15:00,23.35,23.42,23.35,23.42,111800.0,14.8773,14.9219,14.8773,14.9219,111800.0
2008-12-10 10:20:00,23.42,23.42,23.39,23.41,52600.0,14.9219,14.9219,14.9028,14.9155,52600.0
2008-12-10 10:25:00,23.41,23.41,23.37,23.39,84800.0,14.9155,14.9155,14.89,14.9028,84800.0
2008-12-10 10:30:00,23.38,23.4,23.35,23.36,57800.0,14.8964,14.9091,14.8773,14.8836,57800.0
2008-12-10 10:35:00,23.37,23.4,23.32,23.37,119900.0,14.89,14.9091,14.8582,14.89,119900.0
2008-12-10 10:40:00,23.38,23.4,23.31,23.31,118600.0,14.8964,14.9091,14.8518,14.8518,118600.0
2008-12-10 10:45:00,23.31,23.32,23.27,23.3,164500.0,14.8518,14.8582,14.8263,14.8454,164500.0
2008-12-10 10:50:00,23.3,23.3,23.26,23.27,69000.0,14.8454,14.8454,14.8199,14.8263,69000.0
2008-12-10 10:55:00,23.27,23.33,23.27,23.31,98300.0,14.8263,14.8645,14.8263,14.8518,98300.0
2008-12-10 11:00:00,23.32,23.36,23.26,23.34,51000.0,14.8582,14.8836,14.8199,14.8709,51000.0
2008-12-10 11:05:00,23.35,23.35,23.28,23.29,137900.0,14.8773,14.8773,14.8327,14.839,137900.0
2008-12-10 11:10:00,23.29,23.37,23.29,23.37,50000.0,14.839,14.89,14.839,14.89,50000.0
2008-12-10 11:15:00,23.37,23.45,23.37,23.44,74400.0,14.89,14.941,14.89,14.9346,74400.0
2008-12-10 11:20:00,23.43,23.43,23.39,23.42,90400.0,14.9282,14.9282,14.9028,14.9219,90400.0
2008-12-10 11:25:00,23.43,23.43,23.36,23.38,50700.0,14.9282,14.9282,14.8836,14.8964,50700.0
2008-12-10 11:30:00,23.4,23.44,23.39,23.39,133800.0,14.9091,14.9346,14.9028,14.9028,133800.0
2008-12-10 11:35:00,23.37,23.4,23.34,23.34,81400.0,14.89,14.9091,14.8709,14.8709,81400.0
2008-12-10 11:40:00,23.34,23.38,23.32,23.36,45000.0,14.8709,14.8964,14.8582,14.8836,45000.0
2008-12-10 11:45:00,23.37,23.46,23.36,23.41,60600.0,14.89,14.9474,14.8836,14.9155,60600.0
2008-12-10 11:50:00,23.41,23.44,23.41,23.42,31600.0,14.9155,14.9346,14.9155,14.9219,31600.0
2008-12-10 11:55:00,23.42,23.42,23.39,23.4,55600.0,14.9219,14.9219,14.9028,14.9091,55600.0
2008-12-10 12:00:00,23.41,23.41,23.37,23.4,116200.0,14.9155,14.9155,14.89,14.9091,116200.0
2008-12-10 12:05:00,23.39,23.43,23.36,23.4,70400.0,14.9028,14.9282,14.8836,14.9091,70400.0
2008-12-10 12:10:00,23.4,23.47,23.39,23.45,93100.0,14.9091,14.9537,14.9028,14.941,93100.0
2008-12-10 12:15:00,23.46,23.46,23.38,23.4,60300.0,14.9474,14.9474,14.8964,14.9091,60300.0
2008-12-10 12:20:00,23.4,23.41,23.29,23.32,74000.0,14.9091,14.9155,14.839,14.8582,74000.0
2008-12-10 12:25:00,23.32,23.35,23.3,23.3,60000.0,14.8582,14.8773,14.8454,14.8454,60000.0
2008-12-10 12:30:00,23.29,23.31,23.26,23.31,33200.0,14.839,14.8518,14.8199,14.8518,33200.0
2008-12-10 12:35:00,23.3,23.3,23.25,23.29,64400.0,14.8454,14.8454,14.8136,14.839,64400.0
2008-12-10 12:40:00,23.28,23.3,23.27,23.29,35300.0,14.8327,14.8454,14.8263,14.839,35300.0
2008-12-10 12:45:00,23.29,23.29,23.25,23.28,43400.0,14.839,14.839,14.8136,14.8327,43400.0
2008-12-10 12:50:00,23.27,23.31,23.23,23.23,35900.0,14.8263,14.8518,14.8008,14.8008,35900.0
2008-12-10 12:55:00,23.23,23.25,23.22,23.25,25200.0,14.8008,14.8136,14.7944,14.8136,25200.0
2008-12-10 13:00:00,23.25,23.31,23.22,23.3,46100.0,14.8136,14.8518,14.7944,14.8454,46100.0
2008-12-10 13:05:00,23.29,23.31,23.27,23.27,46900.0,14.839,14.8518,14.8263,14.8263,46900.0
2008-12-10 13:10:00,23.27,23.34,23.26,23.33,51400.0,14.8263,14.8709,14.8199,14.8645,51400.0
2008-12-10 13:15:00,23.34,23.36,23.33,23.34,37100.0,14.8709,14.8836,14.8645,14.8709,37100.0
2008-12-10 13:20:00,23.34,23.35,23.32,23.33,36000.0,14.8709,14.8773,14.8582,14.8645,36000.0
2008-12-10 13:25:00,23.33,23.35,23.3,23.31,28700.0,14.8645,14.8773,14.8454,14.8518,28700.0
2008-12-10 13:30:00,23.31,23.33,23.25,23.26,109100.0,14.8518,14.8645,14.8136,14.8199,109100.0
2008-12-10 13:35:00,23.26,23.27,23.21,23.24,149100.0,14.8199,14.8263,14.7881,14.8072,149100.0
2008-12-10 13:40:00,23.24,23.26,23.21,23.25,172500.0,14.8072,14.8199,14.7881,14.8136,172500.0
2008-12-10 13:45:00,23.24,23.26,23.23,23.23,26100.0,14.8072,14.8199,14.8008,14.8008,26100.0
2008-12-10 13:50:00,23.22,23.22,23.11,23.16,75100.0,14.7944,14.7944,14.7244,14.7562,75100.0
2008-12-10 13:55:00,23.17,23.17,23.09,23.11,105800.0,14.7626,14.7626,14.7116,14.7244,105800.0
2008-12-10 14:00:00,23.1,23.12,23.07,23.1,322000.0,14.718,14.7307,14.6989,14.718,322000.0
2008-12-10 14:05:00,23.09,23.16,23.08,23.14,52200.0,14.7116,14.7562,14.7052,14.7435,52200.0
2008-12-10 14:10:00,23.15,23.18,23.15,23.18,41700.0,14.7498,14.769,14.7498,14.769,41700.0
2008-12-10 14:15:00,23.17,23.22,23.17,23.22,23300.0,14.7626,14.7944,14.7626,14.7944,23300.0
2008-12-10 14:20:00,23.2,23.2,23.09,23.16,86800.0,14.7817,14.7817,14.7116,14.7562,86800.0
2008-12-10 14:25:00,23.16,23.21,23.15,23.21,48100.0,14.7562,14.7881,14.7498,14.7881,48100.0
2008-12-10 14:30:00,23.22,23.23,23.14,23.18,54400.0,14.7944,14.8008,14.7435,14.769,54400.0
2008-12-10 14:35:00,23.18,23.26,23.17,23.25,113800.0,14.769,14.8199,14.7626,14.8136,113800.0
2008-12-10 14:40:00,23.25,23.28,23.23,23.28,83600.0,14.8136,14.8327,14.8008,14.8327,83600.0
2008-12-10 14:45:00,23.28,23.28,23.18,23.18,157800.0,14.8327,14.8327,14.769,14.769,157800.0
2008-12-10 14:50:00,23.18,23.3,23.16,23.26,129300.0,14.769,14.8454,14.7562,14.8199,129300.0
2008-12-10 14:55:00,23.26,23.3,23.22,23.26,65900.0,14.8199,14.8454,14.7944,14.8199,65900.0
2008-12-10 15:00:00,23.26,23.3,23.2,23.22,186600.0,14.8199,14.8454,14.7817,14.7944,186600.0
2008-12-10 15:05:00,23.21,23.35,23.2,23.3,135900.0,14.7881,14.8773,14.7817,14.8454,135900.0
2008-12-10 15:10:00,23.29,23.33,23.27,23.32,86700.0,14.839,14.8645,14.8263,14.8582,86700.0
2008-12-10 15:15:00,23.32,23.33,23.26,23.26,62800.0,14.8582,14.8645,14.8199,14.8199,62800.0
2008-12-10 15:20:00,23.27,23.28,23.22,23.26,115500.0,14.8263,14.8327,14.7944,14.8199,115500.0
2008-12-10 15:25:00,23.26,23.32,23.23,23.31,180900.0,14.8199,14.8582,14.8008,14.8518,180900.0
2008-12-10 15:30:00,23.31,23.31,23.2,23.22,192200.0,14.8518,14.8518,14.7817,14.7944,192200.0
2008-12-10 15:35:00,23.22,23.25,23.17,23.19,136600.0,14.7944,14.8136,14.7626,14.7753,136600.0
2008-12-10 15:40:00,23.19,23.3,23.19,23.29,155700.0,14.7753,14.8454,14.7753,14.839,155700.0
2008-12-10 15:45:00,23.29,23.37,23.27,23.32,144200.0,14.839,14.89,14.8263,14.8582,144200.0
2008-12-10 15:50:00,23.32,23.37,23.3,23.35,115600.0,14.8582,14.89,14.8454,14.8773,115600.0
2008-12-10 15:55:00,23.36,23.41,23.3,23.31,232500.0,14.8836,14.9155,14.8454,14.8518,232500.0
2008-12-11 09:30:00,23.0,23.17,22.99,23.1,194500.0,14.6543,14.7626,14.6479,14.718,194500.0
2008-12-11 09:35:00,23.08,23.21,23.06,23.2,100400.0,14.7052,14.7881,14.6925,14.7817,100400.0
2008-12-11 09:40:00,23.2,23.22,23.13,23.18,100700.0,14.7817,14.7944,14.7371,14.769,100700.0
2008-12-11 09:45:00,23.18,23.33,23.18,23.28,101000.0,14.769,14.8645,14.769,14.8327,101000.0
2008-12-11 09:50:00,23.27,23.36,23.21,23.21,662000.0,14.8263,14.8836,14.7881,14.7881,662000.0
2008-12-11 09:55:00,23.21,23.31,23.2,23.29,404900.0,14.7881,14.8518,14.7817,14.839,404900.0
2008-12-11 10:00:00,23.28,23.34,23.25,23.31,179200.0,14.8327,14.8709,14.8136,14.8518,179200.0
2008-12-11 10:05:00,23.29,23.31,23.25,23.31,147900.0,14.839,14.8518,14.8136,14.8518,147900.0
2008-12-11 10:10:00,23.3,23.35,23.28,23.3,141500.0,14.8454,14.8773,14.8327,14.8454,141500.0
2008-12-11 10:15:00,23.33,23.33,23.28,23.31,80900.0,14.8645,14.8645,14.8327,14.8518,80900.0
2008-12-11 10:20:00,23.31,23.45,23.31,23.43,128500.0,14.8518,14.941,14.8518,14.9282,128500.0
2008-12-11 10:25:00,23.44,23.44,23.38,23.39,312300.0,14.9346,14.9346,14.8964,14.9028,312300.0
2008-12-11 10:30:00,23.39,23.44,23.37,23.44,134700.0,14.9028,14.9346,14.89,14.9346,134700.0
2008-12-11 10:35:00,23.43,23.44,23.34,23.35,58200.0,14.9282,14.9346,14.8709,14.8773,58200.0
2008-12-11 10:40:00,23.36,23.37,23.32,23.35,38500.0,14.8836,14.89,14.8582,14.8773,38500.0
2008-12-11 10:45:00,23.34,23.37,23.32,23.36,41200.0,14.8709,14.89,14.8582,14.8836,41200.0
2008-12-11 10:50:00,23.35,23.35,23.33,23.34,10500.0,14.8773,14.8773,14.8645,14.8709,10500.0
2008-12-11 10:55:00,23.34,23.34,23.32,23.33,36400.0,14.8709,14.8709,14.8582,14.8645,36400.0
2008-12-11 11:00:00,23.33,23.33,23.31,23.31,11800.0,14.8645,14.8645,14.8518,14.8518,11800.0
2008-12-11 11:05:00,23.33,23.36,23.33,23.36,14100.0,14.8645,14.8836,14.8645,14.8836,14100.0
2008-12-11 11:10:00,23.34,23.4,23.34,23.4,25400.0,14.8709,14.9091,14.8709,14.9091,25400.0
2008-12-11 11:15:00,23.41,23.41,23.32,23.32,22100.0,14.9155,14.9155,14.8582,14.8582,22100.0
2008-12-11 11:20:00,23.33,23.34,23.28,23.28,29800.0,14.8645,14.8709,14.8327,14.8327,29800.0
2008-12-11 11:25:00,23.27,23.3,23.27,23.3,41800.0,14.8263,14.8454,14.8263,14.8454,41800.0
2008-12-11 11:30:00,23.3,23.32,23.28,23.29,29500.0,14.8454,14.8582,14.8327,14.839,29500.0
2008-12-11 11:35:00,23.31,23.34,23.28,23.33,48700.0,14.8518,14.8709,14.8327,14.8645,48700.0
2008-12-11 11:40:00,23.33,23.38,23.32,23.37,14200.0,14.8645,14.8964,14.8582,14.89,14200.0
2008-12-11 11:45:00,23.37,23.4,23.35,23.39,16400.0,14.89,14.9091,14.8773,14.9028,16400.0
2008-12-11 11:50:00,23.39,23.41,23.38,23.38,17600.0,14.9028,14.9155,14.8964,14.8964,17600.0
2008-12-11 11:55:00,23.39,23.47,23.39,23.46,37800.0,14.9028,14.9537,14.9028,14.9474,37800.0
2008-12-11 12:00:00,23.46,23.53,23.43,23.52,90700.0,14.9474,14.992,14.9282,14.9856,90700.0
2008-12-11 12:05:00,23.51,23.52,23.49,23.52,18800.0,14.9792,14.9856,14.9665,14.9856,18800.0
2008-12-11 12:10:00,23.52,23.53,23.48,23.48,51900.0,14.9856,14.992,14.9601,14.9601,51900.0
2008-12-11 12:15:00,23.48,23.51,23.46,23.49,38900.0,14.9601,14.9792,14.9474,14.9665,38900.0
2008-12-11 12:20:00,23.5,23.51,23.43,23.45,52700.0,14.9728,14.9792,14.9282,14.941,52700.0
2008-12-11 12:25:00,23.45,23.45,23.42,23.43,25500.0,14.941,14.941,14.9219,14.9282,25500.0
2008-12-11 12:30:00,23.44,23.49,23.44,23.47,29800.0,14.9346,14.9665,14.9346,14.9537,29800.0
2008-12-11 12:35:00,23.48,23.5,23.45,23.45,49000.0,14.9601,14.9728,14.941,14.941,49000.0
2008-12-11 12:40:00,23.45,23.46,23.44,23.46,87400.0,14.941,14.9474,14.9346,14.9474,87400.0
2008-12-11 12:45:00,23.46,23.5,23.45,23.46,60900.0,14.9474,14.9728,14.941,14.9474,60900.0
2008-12-11 12:50:00,23.46,23.5,23.45,23.48,131700.0,14.9474,14.9728,14.941,14.9601,131700.0
2008-12-11 12:55:00,23.49,23.55,23.49,23.54,144700.0,14.9665,15.0047,14.9665,14.9983,144700.0
2008-12-11 13:00:00,23.53,23.55,23.5,23.54,95900.0,14.992,15.0047,14.9728,14.9983,95900.0
2008-12-11 13:05:00,23.53,23.53,23.49,23.5,80900.0,14.992,14.992,14.9665,14.9728,80900.0
2008-12-11 13:10:00,23.5,23.52,23.45,23.45,79800.0,14.9728,14.9856,14.941,14.941,79800.0
2008-12-11 13:15:00,23.45,23.48,23.45,23.46,32500.0,14.941,14.9601,14.941,14.9474,32500.0
2008-12-11 13:20:00,23.47,23.47,23.39,23.42,162700.0,14.9537,14.9537,14.9028,14.9219,162700.0
2008-12-11 13:25:00,23.42,23.43,23.41,23.43,36300.0,14.9219,14.9282,14.9155,14.9282,36300.0
2008-12-11 13:30:00,23.44,23.46,23.43,23.46,19200.0,14.9346,14.9474,14.9282,14.9474,19200.0
2008-12-11 13:35:00,23.45,23.47,23.43,23.46,41200.0,14.941,14.9537,14.9282,14.9474,41200.0
2008-12-11 13:40:00,23.46,23.47,23.44,23.45,35100.0,14.9474,14.9537,14.9346,14.941,35100.0
2008-12-11 13:45:00,23.45,23.48,23.43,23.43,29100.0,14.941,14.9601,14.9282,14.9282,29100.0
2008-12-11 13:50:00,23.43,23.44,23.41,23.43,38900.0,14.9282,14.9346,14.9155,14.9282,38900.0
2008-12-11 13:55:00,23.43,23.43,23.34,23.34,38400.0,14.9282,14.9282,14.8709,14.8709,38400.0
2008-12-11 14:00:00,23.33,23.39,23.33,23.39,21700.0,14.8645,14.9028,14.8645,14.9028,21700.0
2008-12-11 14:05:00,23.39,23.39,23.36,23.36,14200.0,14.9028,14.9028,14.8836,14.8836,14200.0
2008-12-11 14:10:00,23.36,23.39,23.35,23.35,145100.0,14.8836,14.9028,14.8773,14.8773,145100.0
2008-12-11 14:15:00,23.34,23.38,23.34,23.38,57800.0,14.8709,14.8964,14.8709,14.8964,57800.0
2008-12-11 14:20:00,23.37,23.38,23.34,23.36,26600.0,14.89,14.8964,14.8709,14.8836,26600.0
2008-12-11 14:25:00,23.37,23.38,23.33,23.38,31100.0,14.89,14.8964,14.8645,14.8964,31100.0
2008-12-11 14:30:00,23.38,23.43,23.36,23.42,28600.0,14.8964,14.9282,14.8836,14.9219,28600.0
2008-12-11 14:35:00,23.43,23.44,23.37,23.37,59400.0,14.9282,14.9346,14.89,14.89,59400.0
2008-12-11 14:40:00,23.36,23.39,23.3,23.3,79800.0,14.8836,14.9028,14.8454,14.8454,79800.0
2008-12-11 14:45:00,23.3,23.34,23.28,23.32,126400.0,14.8454,14.8709,14.8327,14.8582,126400.0
2008-12-11 14:50:00,23.32,23.36,23.22,23.23,76300.0,14.8582,14.8836,14.7944,14.8008,76300.0
2008-12-11 14:55:00,23.24,23.26,23.19,23.2,67000.0,14.8072,14.8199,14.7753,14.7817,67000.0
2008-12-11 15:00:00,23.2,23.2,23.14,23.2,206600.0,14.7817,14.7817,14.7435,14.7817,206600.0
2008-12-11 15:05:00,23.2,23.2,23.13,23.19,112700.0,14.7817,14.7817,14.7371,14.7753,112700.0
2008-12-11 15:10:00,23.19,23.19,23.1,23.17,92300.0,14.7753,14.7753,14.718,14.7626,92300.0
2008-12-11 15:15:00,23.17,23.17,23.08,23.1,132300.0,14.7626,14.7626,14.7052,14.718,132300.0
2008-12-11 15:20:00,23.09,23.12,23.07,23.11,64600.0,14.7116,14.7307,14.6989,14.7244,64600.0
2008-12-11 15:25:00,23.11,23.15,23.11,23.14,81300.0,14.7244,14.7498,14.7244,14.7435,81300.0
2008-12-11 15:30:00,23.15,23.15,23.08,23.09,259200.0,14.7498,14.7498,14.7052,14.7116,259200.0
2008-12-11 15:35:00,23.09,23.12,23.05,23.05,222100.0,14.7116,14.7307,14.6861,14.6861,222100.0
2008-12-11 15:40:00,23.06,23.12,23.03,23.11,203100.0,14.6925,14.7307,14.6734,14.7244,203100.0
2008-12-11 15:45:00,23.11,23.16,23.11,23.13,192200.0,14.7244,14.7562,14.7244,14.7371,192200.0
2008-12-11 15:50:00,23.13,23.22,23.11,23.2,153900.0,14.7371,14.7944,14.7244,14.7817,153900.0
2008-12-11 15:55:00,23.21,23.21,23.09,23.11,214000.0,14.7881,14.7881,14.7116,14.7244,214000.0
2008-12-12 09:30:00,22.7,22.85,22.64,22.74,181400.0,14.4631,14.5587,14.4249,14.4886,181400.0
2008-12-12 09:35:00,22.73,22.9,22.71,22.87,108500.0,14.4822,14.5906,14.4695,14.5714,108500.0
2008-12-12 09:40:00,22.87,22.89,22.8,22.83,120600.0,14.5714,14.5842,14.5268,14.546,120600.0
2008-12-12 09:45:00,22.83,22.86,22.72,22.77,120000.0,14.546,14.5651,14.4759,14.5077,120000.0
2008-12-12 09:50:00,22.78,22.86,22.77,22.83,224900.0,14.5141,14.5651,14.5077,14.546,224900.0
2008-12-12 09:55:00,22.83,22.9,22.79,22.83,235800.0,14.546,14.5906,14.5205,14.546,235800.0
2008-12-12 10:00:00,22.83,22.85,22.78,22.81,132000.0,14.546,14.5587,14.5141,14.5332,132000.0
2008-12-12 10:05:00,22.82,22.85,22.75,22.76,121000.0,14.5396,14.5587,14.495,14.5014,121000.0
2008-12-12 10:10:00,22.77,22.77,22.71,22.72,104600.0,14.5077,14.5077,14.4695,14.4759,104600.0
2008-12-12 10:15:00,22.72,22.72,22.67,22.68,81800.0,14.4759,14.4759,14.444,14.4504,81800.0
2008-12-12 10:20:00,22.68,22.75,22.67,22.69,104800.0,14.4504,14.495,14.444,14.4568,104800.0
2008-12-12 10:25:00,22.69,22.74,22.68,22.74,124700.0,14.4568,14.4886,14.4504,14.4886,124700.0
2008-12-12 10:30:00,22.75,22.75,22.62,22.65,124400.0,14.495,14.495,14.4122,14.4313,124400.0
2008-12-12 10:35:00,22.66,22.72,22.66,22.72,71000.0,14.4376,14.4759,14.4376,14.4759,71000.0
2008-12-12 10:40:00,22.72,22.79,22.7,22.79,62100.0,14.4759,14.5205,14.4631,14.5205,62100.0
2008-12-12 10:45:00,22.78,22.79,22.72,22.76,95000.0,14.5141,14.5205,14.4759,14.5014,95000.0
2008-12-12 10:50:00,22.76,22.86,22.75,22.86,42900.0,14.5014,14.5651,14.495,14.5651,42900.0
2008-12-12 10:55:00,22.86,22.95,22.85,22.94,124500.0,14.5651,14.6224,14.5587,14.616,124500.0
2008-12-12 11:00:00,22.93,22.93,22.86,22.89,54900.0,14.6097,14.6097,14.5651,14.5842,54900.0
2008-12-12 11:05:00,22.9,22.93,22.88,22.93,100900.0,14.5906,14.6097,14.5778,14.6097,100900.0
2008-12-12 11:10:00,22.93,22.93,22.83,22.86,39000.0,14.6097,14.6097,14.546,14.5651,39000.0
2008-12-12 11:15:00,22.85,22.85,22.8,22.82,60000.0,14.5587,14.5587,14.5268,14.5396,60000.0
2008-12-12 11:20:00,22.83,22.84,22.82,22.83,108800.0,14.546,14.5523,14.5396,14.546,108800.0
2008-12-12 11:25:00,22.83,22.85,22.8,22.81,74400.0,14.546,14.5587,14.5268,14.5332,74400.0
2008-12-12 11:30:00,22.8,22.83,22.76,22.81,83100.0,14.5268,14.546,14.5014,14.5332,83100.0
2008-12-12 11:35:00,22.82,22.85,22.75,22.75,59500.0,14.5396,14.5587,14.495,14.495,59500.0
2008-12-12 11:40:00,22.76,22.77,22.69,22.73,118500.0,14.5014,14.5077,14.4568,14.4822,118500.0
2008-12-12 11:45:00,22.73,22.78,22.73,22.77,28600.0,14.4822,14.5141,14.4822,14.5077,28600.0
2008-12-12 11:50:00,22.77,22.8,22.75,22.8,50200.0,14.5077,14.5268,14.495,14.5268,50200.0
2008-12-12 11:55:00,22.8,22.8,22.76,22.79,52400.0,14.5268,14.5268,14.5014,14.5205,52400.0
2008-12-12 12:00:00,22.79,22.87,22.79,22.85,48700.0,14.5205,14.5714,14.5205,14.5587,48700.0
2008-12-12 12:05:00,22.85,22.86,22.83,22.84,52100.0,14.5587,14.5651,14.546,14.5523,52100.0
2008-12-12 12:10:00,22.84,22.9,22.83,22.84,74400.0,14.5523,14.5906,14.546,14.5523,74400.0
2008-12-12 12:15:00,22.83,22.87,22.8,22.86,28900.0,14.546,14.5714,14.5268,14.5651,28900.0
2008-12-12 12:20:00,22.87,22.92,22.87,22.92,58600.0,14.5714,14.6033,14.5714,14.6033,58600.0
2008-12-12 12:25:00,22.91,22.92,22.89,22.92,34300.0,14.5969,14.6033,14.5842,14.6033,34300.0
2008-12-12 12:30:00,22.92,22.96,22.88,22.96,29900.0,14.6033,14.6288,14.5778,14.6288,29900.0
2008-12-12 12:35:00,22.95,23.02,22.95,23.01,20300.0,14.6224,14.667,14.6224,14.6606,20300.0
2008-12-12 12:40:00,23.01,23.02,22.97,22.97,24600.0,14.6606,14.667,14.6352,14.6352,24600.0
2008-12-12 12:45:00,22.98,23.02,22.95,22.97,38200.0,14.6415,14.667,14.6224,14.6352,38200.0
2008-12-12 12:50:00,22.98,23.11,22.98,23.11,57100.0,14.6415,14.7244,14.6415,14.7244,57100.0
2008-12-12 12:55:00,23.11,23.12,23.09,23.1,56500.0,14.7244,14.7307,14.7116,14.718,56500.0
2008-12-12 13:00:00,23.11,23.15,23.06,23.08,82100.0,14.7244,14.7498,14.6925,14.7052,82100.0
2008-12-12 13:05:00,23.07,23.1,23.04,23.06,42900.0,14.6989,14.718,14.6798,14.6925,42900.0
2008-12-12 13:10:00,23.07,23.07,23.01,23.02,49000.0,14.6989,14.6989,14.6606,14.667,49000.0
2008-12-12 13:15:00,23.02,23.09,23.02,23.05,67200.0,14.667,14.7116,14.667,14.6861,67200.0
2008-12-12 13:20:00,23.05,23.09,23.03,23.09,50100.0,14.6861,14.7116,14.6734,14.7116,50100.0
2008-12-12 13:25:00,23.1,23.1,22.99,23.03,84400.0,14.718,14.718,14.6479,14.6734,84400.0
2008-12-12 13:30:00,23.04,23.05,23.0,23.0,51900.0,14.6798,14.6861,14.6543,14.6543,51900.0
2008-12-12 13:35:00,23.0,23.0,22.96,22.96,36200.0,14.6543,14.6543,14.6288,14.6288,36200.0
2008-12-12 13:40:00,22.96,22.96,22.89,22.91,54400.0,14.6288,14.6288,14.5842,14.5969,54400.0
2008-12-12 13:45:00,22.9,22.93,22.89,22.91,66200.0,14.5906,14.6097,14.5842,14.5969,66200.0
2008-12-12 13:50:00,22.9,22.95,22.88,22.95,66500.0,14.5906,14.6224,14.5778,14.6224,66500.0
2008-12-12 13:55:00,22.95,22.97,22.94,22.97,23800.0,14.6224,14.6352,14.616,14.6352,23800.0
2008-12-12 14:00:00,22.96,23.06,22.96,23.06,97100.0,14.6288,14.6925,14.6288,14.6925,97100.0
2008-12-12 14:05:00,23.06,23.09,23.04,23.06,55200.0,14.6925,14.7116,14.6798,14.6925,55200.0
2008-12-12 14:10:00,23.07,23.1,23.02,23.03,39700.0,14.6989,14.718,14.667,14.6734,39700.0
2008-12-12 14:15:00,23.03,23.11,22.96,22.96,78500.0,14.6734,14.7244,14.6288,14.6288,78500.0
2008-12-12 14:20:00,22.96,22.96,22.9,22.93,45400.0,14.6288,14.6288,14.5906,14.6097,45400.0
2008-12-12 14:25:00,22.93,22.97,22.89,22.96,49400.0,14.6097,14.6352,14.5842,14.6288,49400.0
2008-12-12 14:30:00,22.96,22.96,22.83,22.89,60700.0,14.6288,14.6288,14.546,14.5842,60700.0
2008-12-12 14:35:00,22.88,23.02,22.86,23.0,94600.0,14.5778,14.667,14.5651,14.6543,94600.0
2008-12-12 14:40:00,23.01,23.06,23.0,23.03,76700.0,14.6606,14.6925,14.6543,14.6734,76700.0
2008-12-12 14:45:00,23.03,23.05,22.96,23.04,59000.0,14.6734,14.6861,14.6288,14.6798,59000.0
2008-12-12 14:50:00,23.05,23.2,23.05,23.13,121400.0,14.6861,14.7817,14.6861,14.7371,121400.0
2008-12-12 14:55:00,23.12,23.16,23.09,23.14,108100.0,14.7307,14.7562,14.7116,14.7435,108100.0
2008-12-12 15:00:00,23.14,23.25,23.14,23.19,89700.0,14.7435,14.8136,14.7435,14.7753,89700.0
2008-12-12 15:05:00,23.2,23.2,23.08,23.12,149300.0,14.7817,14.7817,14.7052,14.7307,149300.0
2008-12-12 15:10:00,23.11,23.11,23.03,23.09,129300.0,14.7244,14.7244,14.6734,14.7116,129300.0
2008-12-12 15:15:00,23.08,23.14,23.0,23.01,66200.0,14.7052,14.7435,14.6543,14.6606,66200.0
2008-12-12 15:20:00,23.02,23.13,23.02,23.06,111700.0,14.667,14.7371,14.667,14.6925,111700.0
2008-12-12 15:25:00,23.05,23.11,22.99,23.11,80700.0,14.6861,14.7244,14.6479,14.7244,80700.0
2008-12-12 15:30:00,23.1,23.11,23.0,23.05,97300.0,14.718,14.7244,14.6543,14.6861,97300.0
2008-12-12 15:35:00,23.05,23.13,23.01,23.12,166500.0,14.6861,14.7371,14.6606,14.7307,166500.0
2008-12-12 15:40:00,23.12,23.21,23.12,23.16,78300.0,14.7307,14.7881,14.7307,14.7562,78300.0
2008-12-12 15:45:00,23.16,23.19,23.09,23.12,65500.0,14.7562,14.7753,14.7116,14.7307,65500.0
2008-12-12 15:50:00,23.13,23.16,23.06,23.08,99600.0,14.7371,14.7562,14.6925,14.7052,99600.0
2008-12-12 15:55:00,23.08,23.17,22.96,23.14,187000.0,14.7052,14.7626,14.6288,14.7435,187000.0
2008-12-15 09:30:00,23.3,23.31,23.17,23.25,49300.0,14.8454,14.8518,14.7626,14.8136,49300.0
2008-12-15 09:35:00,23.24,23.27,23.2,23.22,27000.0,14.8072,14.8263,14.7817,14.7944,27000.0
2008-12-15 09:40:00,23.22,23.24,23.18,23.19,99800.0,14.7944,14.8072,14.769,14.7753,99800.0
2008-12-15 09:45:00,23.19,23.21,23.16,23.18,30100.0,14.7753,14.7881,14.7562,14.769,30100.0
2008-12-15 09:50:00,23.18,23.18,23.11,23.11,88200.0,14.769,14.769,14.7244,14.7244,88200.0
2008-12-15 09:55:00,23.11,23.11,23.0,23.01,18700.0,14.7244,14.7244,14.6543,14.6606,18700.0
2008-12-15 10:00:00,23.01,23.03,22.98,22.99,30000.0,14.6606,14.6734,14.6415,14.6479,30000.0
2008-12-15 10:05:00,22.99,23.05,22.99,23.01,62500.0,14.6479,14.6861,14.6479,14.6606,62500.0
2008-12-15 10:10:00,23.0,23.06,23.0,23.01,36600.0,14.6543,14.6925,14.6543,14.6606,36600.0
2008-12-15 10:15:00,23.0,23.03,22.97,23.02,67300.0,14.6543,14.6734,14.6352,14.667,67300.0
2008-12-15 10:20:00,23.01,23.01,22.93,22.96,59300.0,14.6606,14.6606,14.6097,14.6288,59300.0
2008-12-15 10:25:00,22.96,23.0,22.93,23.0,80500.0,14.6288,14.6543,14.6097,14.6543,80500.0
2008-12-15 10:30:00,22.99,23.03,22.97,23.0,55300.0,14.6479,14.6734,14.6352,14.6543,55300.0
2008-12-15 10:35:00,23.01,23.02,22.97,23.02,61100.0,14.6606,14.667,14.6352,14.667,61100.0
2008-12-15 10:40:00,23.02,23.02,22.96,22.96,14500.0,14.667,14.667,14.6288,14.6288,14500.0
2008-12-15 10:45:00,22.94,22.97,22.9,22.91,38900.0,14.616,14.6352,14.5906,14.5969,38900.0
2008-12-15 10:50:00,22.91,22.92,22.9,22.92,68500.0,14.5969,14.6033,14.5906,14.6033,68500.0
2008-12-15 10:55:00,22.92,22.94,22.88,22.9,56700.0,14.6033,14.616,14.5778,14.5906,56700.0
2008-12-15 11:00:00,22.89,22.9,22.87,22.9,77600.0,14.5842,14.5906,14.5714,14.5906,77600.0
2008-12-15 11:05:00,22.89,22.92,22.87,22.91,30000.0,14.5842,14.6033,14.5714,14.5969,30000.0
2008-12-15 11:10:00,22.91,22.94,22.89,22.94,19000.0,14.5969,14.616,14.5842,14.616,19000.0
2008-12-15 11:15:00,22.94,22.96,22.92,22.92,64200.0,14.616,14.6288,14.6033,14.6033,64200.0
2008-12-15 11:20:00,22.92,22.98,22.92,22.94,68200.0,14.6033,14.6415,14.6033,14.616,68200.0
2008-12-15 11:25:00,22.94,22.97,22.94,22.96,13200.0,14.616,14.6352,14.616,14.6288,13200.0
2008-12-15 11:30:00,22.95,22.98,22.94,22.96,49800.0,14.6224,14.6415,14.616,14.6288,49800.0
2008-12-15 11:35:00,22.94,22.97,22.92,22.93,34700.0,14.616,14.6352,14.6033,14.6097,34700.0
2008-12-15 11:40:00,22.94,22.97,22.93,22.97,21800.0,14.616,14.6352,14.6097,14.6352,21800.0
2008-12-15 11:45:00,22.97,23.0,22.96,23.0,9800.0,14.6352,14.6543,14.6288,14.6543,9800.0
2008-12-15 11:50:00,23.01,23.05,23.0,23.05,37900.0,14.6606,14.6861,14.6543,14.6861,37900.0
2008-12-15 11:55:00,23.04,23.05,23.02,23.02,9800.0,14.6798,14.6861,14.667,14.667,9800.0
2008-12-15 12:00:00,23.03,23.03,22.99,23.02,45300.0,14.6734,14.6734,14.6479,14.667,45300.0
2008-12-15 12:05:00,23.02,23.1,23.01,23.09,31300.0,14.667,14.718,14.6606,14.7116,31300.0
2008-12-15 12:10:00,23.1,23.11,23.09,23.09,6900.0,14.718,14.7244,14.7116,14.7116,6900.0
2008-12-15 12:15:00,23.09,23.12,23.08,23.11,40900.0,14.7116,14.7307,14.7052,14.7244,40900.0
2008-12-15 12:20:00,23.12,23.14,23.1,23.11,20600.0,14.7307,14.7435,14.718,14.7244,20600.0
2008-12-15 12:25:00,23.1,23.11,23.09,23.11,13700.0,14.718,14.7244,14.7116,14.7244,13700.0
2008-12-15 12:30:00,23.11,23.12,23.08,23.09,18900.0,14.7244,14.7307,14.7052,14.7116,18900.0
2008-12-15 12:35:00,23.08,23.08,23.06,23.06,5600.0,14.7052,14.7052,14.6925,14.6925,5600.0
2008-12-15 12:40:00,23.06,23.07,23.05,23.05,15500.0,14.6925,14.6989,14.6861,14.6861,15500.0
2008-12-15 12:45:00,23.06,23.06,23.02,23.03,24600.0,14.6925,14.6925,14.667,14.6734,24600.0
2008-12-15 12:50:00,23.02,23.04,23.01,23.01,11800.0,14.667,14.6798,14.6606,14.6606,11800.0
2008-12-15 12:55:00,23.02,23.04,23.0,23.01,17700.0,14.667,14.6798,14.6543,14.6606,17700.0
2008-12-15 13:00:00,23.01,23.03,22.95,22.95,56600.0,14.6606,14.6734,14.6224,14.6224,56600.0
2008-12-15 13:05:00,22.95,22.97,22.91,22.91,41100.0,14.6224,14.6352,14.5969,14.5969,41100.0
2008-12-15 13:10:00,22.91,22.96,22.91,22.94,11300.0,14.5969,14.6288,14.5969,14.616,11300.0
2008-12-15 13:15:00,22.94,22.96,22.94,22.94,12200.0,14.616,14.6288,14.616,14.616,12200.0
2008-12-15 13:20:00,22.95,23.0,22.95,22.99,33600.0,14.6224,14.6543,14.6224,14.6479,33600.0
2008-12-15 13:25:00,23.0,23.06,23.0,23.04,87800.0,14.6543,14.6925,14.6543,14.6798,87800.0
2008-12-15 13:30:00,23.04,23.09,23.03,23.09,47800.0,14.6798,14.7116,14.6734,14.7116,47800.0
2008-12-15 13:35:00,23.09,23.13,23.09,23.11,29200.0,14.7116,14.7371,14.7116,14.7244,29200.0
2008-12-15 13:40:00,23.12,23.16,23.12,23.12,19200.0,14.7307,14.7562,14.7307,14.7307,19200.0
2008-12-15 13:45:00,23.12,23.16,23.11,23.15,39100.0,14.7307,14.7562,14.7244,14.7498,39100.0
2008-12-15 13:50:00,23.14,23.14,23.09,23.11,131300.0,14.7435,14.7435,14.7116,14.7244,131300.0
2008-12-15 13:55:00,23.11,23.12,23.08,23.1,54500.0,14.7244,14.7307,14.7052,14.718,54500.0
2008-12-15 14:00:00,23.1,23.17,23.09,23.14,79300.0,14.718,14.7626,14.7116,14.7435,79300.0
2008-12-15 14:05:00,23.15,23.15,23.11,23.12,57900.0,14.7498,14.7498,14.7244,14.7307,57900.0
2008-12-15 14:10:00,23.12,23.14,23.03,23.03,71300.0,14.7307,14.7435,14.6734,14.6734,71300.0
2008-12-15 14:15:00,23.04,23.04,23.01,23.03,29600.0,14.6798,14.6798,14.6606,14.6734,29600.0
2008-12-15 14:20:00,23.04,23.09,23.04,23.09,31200.0,14.6798,14.7116,14.6798,14.7116,31200.0
2008-12-15 14:25:00,23.09,23.11,23.01,23.01,37300.0,14.7116,14.7244,14.6606,14.6606,37300.0
2008-12-15 14:30:00,23.01,23.06,23.01,23.06,17100.0,14.6606,14.6925,14.6606,14.6925,17100.0
2008-12-15 14:35:00,23.08,23.09,23.04,23.06,50600.0,14.7052,14.7116,14.6798,14.6925,50600.0
2008-12-15 14:40:00,23.06,23.09,23.03,23.03,112800.0,14.6925,14.7116,14.6734,14.6734,112800.0
2008-12-15 14:45:00,23.03,23.06,23.01,23.06,96300.0,14.6734,14.6925,14.6606,14.6925,96300.0
2008-12-15 14:50:00,23.05,23.08,23.05,23.06,12100.0,14.6861,14.7052,14.6861,14.6925,12100.0
2008-12-15 14:55:00,23.04,23.05,23.0,23.0,22500.0,14.6798,14.6861,14.6543,14.6543,22500.0
2008-12-15 15:00:00,23.0,23.04,23.0,23.03,20000.0,14.6543,14.6798,14.6543,14.6734,20000.0
2008-12-15 15:05:00,23.04,23.07,23.01,23.04,90900.0,14.6798,14.6989,14.6606,14.6798,90900.0
2008-12-15 15:10:00,23.03,23.03,22.95,22.98,149000.0,14.6734,14.6734,14.6224,14.6415,149000.0
2008-12-15 15:15:00,22.98,22.98,22.91,22.91,82200.0,14.6415,14.6415,14.5969,14.5969,82200.0
2008-12-15 15:20:00,22.92,22.96,22.92,22.95,52200.0,14.6033,14.6288,14.6033,14.6224,52200.0
2008-12-15 15:25:00,22.95,22.97,22.92,22.95,81600.0,14.6224,14.6352,14.6033,14.6224,81600.0
2008-12-15 15:30:00,22.95,22.99,22.9,22.99,127200.0,14.6224,14.6479,14.5906,14.6479,127200.0
2008-12-15 15:35:00,22.99,23.19,22.99,23.13,314400.0,14.6479,14.7753,14.6479,14.7371,314400.0
2008-12-15 15:40:00,23.13,23.25,23.12,23.19,240200.0,14.7371,14.8136,14.7307,14.7753,240200.0
2008-12-15 15:45:00,23.2,23.27,23.15,23.19,272100.0,14.7817,14.8263,14.7498,14.7753,272100.0
2008-12-15 15:50:00,23.18,23.2,23.07,23.09,239300.0,14.769,14.7817,14.6989,14.7116,239300.0
2008-12-15 15:55:00,23.09,23.16,23.09,23.15,126100.0,14.7116,14.7562,14.7116,14.7498,126100.0
2008-12-16 09:30:00,23.18,23.38,23.14,23.24,47500.0,14.769,14.8964,14.7435,14.8072,47500.0
2008-12-16 09:35:00,23.24,23.34,23.21,23.33,119100.0,14.8072,14.8709,14.7881,14.8645,119100.0
2008-12-16 09:40:00,23.34,23.36,23.3,23.31,137700.0,14.8709,14.8836,14.8454,14.8518,137700.0
2008-12-16 09:45:00,23.32,23.39,23.32,23.32,113000.0,14.8582,14.9028,14.8582,14.8582,113000.0
2008-12-16 09:50:00,23.32,23.36,23.31,23.32,91400.0,14.8582,14.8836,14.8518,14.8582,91400.0
2008-12-16 09:55:00,23.33,23.35,23.29,23.31,69000.0,14.8645,14.8773,14.839,14.8518,69000.0
2008-12-16 10:00:00,23.31,23.33,23.28,23.32,72300.0,14.8518,14.8645,14.8327,14.8582,72300.0
2008-12-16 10:05:00,23.32,23.35,23.27,23.35,90200.0,14.8582,14.8773,14.8263,14.8773,90200.0
2008-12-16 10:10:00,23.35,23.35,23.29,23.3,123800.0,14.8773,14.8773,14.839,14.8454,123800.0
2008-12-16 10:15:00,23.3,23.3,23.24,23.24,88600.0,14.8454,14.8454,14.8072,14.8072,88600.0
2008-12-16 10:20:00,23.23,23.25,23.22,23.22,92000.0,14.8008,14.8136,14.7944,14.7944,92000.0
2008-12-16 10:25:00,23.22,23.26,23.22,23.23,116100.0,14.7944,14.8199,14.7944,14.8008,116100.0
2008-12-16 10:30:00,23.22,23.22,23.2,23.2,23500.0,14.7944,14.7944,14.7817,14.7817,23500.0
2008-12-16 10:35:00,23.2,23.21,23.17,23.17,64300.0,14.7817,14.7881,14.7626,14.7626,64300.0
2008-12-16 10:40:00,23.17,23.19,23.15,23.17,27000.0,14.7626,14.7753,14.7498,14.7626,27000.0
2008-12-16 10:45:00,23.18,23.2,23.16,23.2,26500.0,14.769,14.7817,14.7562,14.7817,26500.0
2008-12-16 10:50:00,23.2,23.21,23.18,23.2,38900.0,14.7817,14.7881,14.769,14.7817,38900.0
2008-12-16 10:55:00,23.2,23.21,23.19,23.2,48800.0,14.7817,14.7881,14.7753,14.7817,48800.0
2008-12-16 11:00:00,23.21,23.22,23.2,23.21,26500.0,14.7881,14.7944,14.7817,14.7881,26500.0
2008-12-16 11:05:00,23.22,23.23,23.21,23.21,22400.0,14.7944,14.8008,14.7881,14.7881,22400.0
2008-12-16 11:10:00,23.21,23.23,23.21,23.22,7800.0,14.7881,14.8008,14.7881,14.7944,7800.0
2008-12-16 11:15:00,23.23,23.23,23.19,23.2,14700.0,14.8008,14.8008,14.7753,14.7817,14700.0
2008-12-16 11:20:00,23.19,23.22,23.19,23.22,12500.0,14.7753,14.7944,14.7753,14.7944,12500.0
2008-12-16 11:25:00,23.21,23.22,23.19,23.22,11900.0,14.7881,14.7944,14.7753,14.7944,11900.0
2008-12-16 11:30:00,23.22,23.28,23.22,23.24,37100.0,14.7944,14.8327,14.7944,14.8072,37100.0
2008-12-16 11:35:00,23.26,23.27,23.23,23.25,25500.0,14.8199,14.8263,14.8008,14.8136,25500.0
2008-12-16 11:40:00,23.24,23.24,23.22,23.23,4700.0,14.8072,14.8072,14.7944,14.8008,4700.0
2008-12-16 11:45:00,23.24,23.25,23.21,23.21,25500.0,14.8072,14.8136,14.7881,14.7881,25500.0
2008-12-16 11:50:00,23.22,23.23,23.19,23.19,7400.0,14.7944,14.8008,14.7753,14.7753,7400.0
2008-12-16 11:55:00,23.2,23.23,23.2,23.22,28000.0,14.7817,14.8008,14.7817,14.7944,28000.0
2008-12-16 12:00:00,23.21,23.22,23.19,23.19,15700.0,14.7881,14.7944,14.7753,14.7753,15700.0
2008-12-16 12:05:00,23.2,23.2,23.16,23.17,13400.0,14.7817,14.7817,14.7562,14.7626,13400.0
2008-12-16 12:10:00,23.17,23.19,23.17,23.18,13500.0,14.7626,14.7753,14.7626,14.769,13500.0
2008-12-16 12:15:00,23.19,23.25,23.18,23.23,19700.0,14.7753,14.8136,14.769,14.8008,19700.0
2008-12-16 12:20:00,23.23,23.25,23.22,23.24,16700.0,14.8008,14.8136,14.7944,14.8072,16700.0
2008-12-16 12:25:00,23.24,23.24,23.22,23.23,22000.0,14.8072,14.8072,14.7944,14.8008,22000.0
2008-12-16 12:30:00,23.24,23.26,23.22,23.25,105900.0,14.8072,14.8199,14.7944,14.8136,105900.0
2008-12-16 12:35:00,23.25,23.25,23.22,23.24,33400.0,14.8136,14.8136,14.7944,14.8072,33400.0
2008-12-16 12:40:00,23.24,23.25,23.23,23.25,23900.0,14.8072,14.8136,14.8008,14.8136,23900.0
2008-12-16 12:45:00,23.25,23.26,23.22,23.25,22600.0,14.8136,14.8199,14.7944,14.8136,22600.0
2008-12-16 12:50:00,23.25,23.26,23.21,23.23,16500.0,14.8136,14.8199,14.7881,14.8008,16500.0
2008-12-16 12:55:00,23.22,23.22,23.17,23.17,8700.0,14.7944,14.7944,14.7626,14.7626,8700.0
2008-12-16 13:00:00,23.18,23.18,23.16,23.18,26400.0,14.769,14.769,14.7562,14.769,26400.0
2008-12-16 13:05:00,23.17,23.17,23.14,23.15,27100.0,14.7626,14.7626,14.7435,14.7498,27100.0
2008-12-16 13:10:00,23.15,23.16,23.13,23.14,30500.0,14.7498,14.7562,14.7371,14.7435,30500.0
2008-12-16 13:15:00,23.14,23.2,23.13,23.2,31400.0,14.7435,14.7817,14.7371,14.7817,31400.0
2008-12-16 13:20:00,23.2,23.2,23.18,23.19,32400.0,14.7817,14.7817,14.769,14.7753,32400.0
2008-12-16 13:25:00,23.19,23.21,23.19,23.21,32400.0,14.7753,14.7881,14.7753,14.7881,32400.0
2008-12-16 13:30:00,23.2,23.22,23.17,23.17,30200.0,14.7817,14.7944,14.7626,14.7626,30200.0
2008-12-16 13:35:00,23.17,23.22,23.15,23.19,37300.0,14.7626,14.7944,14.7498,14.7753,37300.0
2008-12-16 13:40:00,23.18,23.18,23.15,23.16,48600.0,14.769,14.769,14.7498,14.7562,48600.0
2008-12-16 13:45:00,23.16,23.18,23.16,23.16,46500.0,14.7562,14.769,14.7562,14.7562,46500.0
2008-12-16 13:50:00,23.16,23.17,23.14,23.16,66300.0,14.7562,14.7626,14.7435,14.7562,66300.0
2008-12-16 13:55:00,23.16,23.17,23.14,23.16,72800.0,14.7562,14.7626,14.7435,14.7562,72800.0
2008-12-16 14:00:00,23.15,23.21,23.15,23.21,32100.0,14.7498,14.7881,14.7498,14.7881,32100.0
2008-12-16 14:05:00,23.21,23.22,23.19,23.2,26000.0,14.7881,14.7944,14.7753,14.7817,26000.0
2008-12-16 14:10:00,23.2,23.26,23.18,23.19,19800.0,14.7817,14.8199,14.769,14.7753,19800.0
2008-12-16 14:15:00,23.19,23.21,23.19,23.21,13200.0,14.7753,14.7881,14.7753,14.7881,13200.0
2008-12-16 14:20:00,23.22,23.41,23.21,23.27,327200.0,14.7944,14.9155,14.7881,14.8263,327200.0
2008-12-16 14:25:00,23.27,23.41,23.25,23.37,287400.0,14.8263,14.9155,14.8136,14.89,287400.0
2008-12-16 14:30:00,23.37,23.52,23.37,23.47,541700.0,14.89,14.9856,14.89,14.9537,541700.0
2008-12-16 14:35:00,23.47,23.51,23.45,23.49,158100.0,14.9537,14.9792,14.941,14.9665,158100.0
2008-12-16 14:40:00,23.47,23.48,23.33,23.37,192200.0,14.9537,14.9601,14.8645,14.89,192200.0
2008-12-16 14:45:00,23.37,23.37,23.3,23.35,364100.0,14.89,14.89,14.8454,14.8773,364100.0
2008-12-16 14:50:00,23.34,23.48,23.31,23.48,356800.0,14.8709,14.9601,14.8518,14.9601,356800.0
2008-12-16 14:55:00,23.48,23.51,23.42,23.45,268400.0,14.9601,14.9792,14.9219,14.941,268400.0
2008-12-16 15:00:00,23.46,23.49,23.29,23.3,358500.0,14.9474,14.9665,14.839,14.8454,358500.0
2008-12-16 15:05:00,23.31,23.4,23.29,23.36,221800.0,14.8518,14.9091,14.839,14.8836,221800.0
2008-12-16 15:10:00,23.35,23.54,23.34,23.52,305400.0,14.8773,14.9983,14.8709,14.9856,305400.0
2008-12-16 15:15:00,23.52,23.59,23.51,23.56,274900.0,14.9856,15.0302,14.9792,15.0111,274900.0
2008-12-16 15:20:00,23.56,23.67,23.56,23.61,298800.0,15.0111,15.0812,15.0111,15.0429,298800.0
2008-12-16 15:25:00,23.6,23.64,23.59,23.6,377600.0,15.0366,15.062,15.0302,15.0366,377600.0
2008-12-16 15:30:00,23.6,23.65,23.57,23.62,187700.0,15.0366,15.0684,15.0174,15.0493,187700.0
2008-12-16 15:35:00,23.63,23.66,23.58,23.65,336900.0,15.0557,15.0748,15.0238,15.0684,336900.0
2008-12-16 15:40:00,23.64,23.66,23.61,23.66,239300.0,15.062,15.0748,15.0429,15.0748,239300.0
2008-12-16 15:45:00,23.66,23.69,23.53,23.53,241400.0,15.0748,15.0939,14.992,14.992,241400.0
2008-12-16 15:50:00,23.54,23.62,23.52,23.62,237500.0,14.9983,15.0493,14.9856,15.0493,237500.0
2008-12-16 15:55:00,23.63,23.74,23.62,23.66,134700.0,15.0557,15.1258,15.0493,15.0748,134700.0
2008-12-17 09:30:00,23.4,23.66,23.39,23.45,75400.0,14.9091,15.0748,14.9028,14.941,75400.0
2008-12-17 09:35:00,23.46,23.56,23.41,23.56,114500.0,14.9474,15.0111,14.9155,15.0111,114500.0
2008-12-17 09:40:00,23.56,23.57,23.51,23.53,247500.0,15.0111,15.0174,14.9792,14.992,247500.0
2008-12-17 09:45:00,23.54,23.58,23.52,23.58,132100.0,14.9983,15.0238,14.9856,15.0238,132100.0
2008-12-17 09:50:00,23.57,23.57,23.52,23.55,92300.0,15.0174,15.0174,14.9856,15.0047,92300.0
2008-12-17 09:55:00,23.54,23.62,23.51,23.6,128600.0,14.9983,15.0493,14.9792,15.0366,128600.0
2008-12-17 10:00:00,23.61,23.63,23.56,23.56,72700.0,15.0429,15.0557,15.0111,15.0111,72700.0
2008-12-17 10:05:00,23.55,23.55,23.49,23.5,160400.0,15.0047,15.0047,14.9665,14.9728,160400.0
2008-12-17 10:10:00,23.52,23.52,23.44,23.45,68000.0,14.9856,14.9856,14.9346,14.941,68000.0
2008-12-17 10:15:00,23.45,23.47,23.41,23.42,102800.0,14.941,14.9537,14.9155,14.9219,102800.0
2008-12-17 10:20:00,23.43,23.46,23.4,23.42,129600.0,14.9282,14.9474,14.9091,14.9219,129600.0
2008-12-17 10:25:00,23.42,23.45,23.41,23.45,139900.0,14.9219,14.941,14.9155,14.941,139900.0
2008-12-17 10:30:00,23.45,23.45,23.41,23.41,53300.0,14.941,14.941,14.9155,14.9155,53300.0
2008-12-17 10:35:00,23.42,23.44,23.4,23.43,157700.0,14.9219,14.9346,14.9091,14.9282,157700.0
2008-12-17 10:40:00,23.43,23.51,23.43,23.5,67100.0,14.9282,14.9792,14.9282,14.9728,67100.0
2008-12-17 10:45:00,23.49,23.49,23.46,23.46,174800.0,14.9665,14.9665,14.9474,14.9474,174800.0
2008-12-17 10:50:00,23.46,23.51,23.44,23.47,78800.0,14.9474,14.9792,14.9346,14.9537,78800.0
2008-12-17 10:55:00,23.47,23.52,23.47,23.51,112400.0,14.9537,14.9856,14.9537,14.9792,112400.0
2008-12-17 11:00:00,23.51,23.54,23.48,23.49,129300.0,14.9792,14.9983,14.9601,14.9665,129300.0
2008-12-17 11:05:00,23.48,23.5,23.45,23.48,49900.0,14.9601,14.9728,14.941,14.9601,49900.0
2008-12-17 11:10:00,23.47,23.47,23.42,23.45,43400.0,14.9537,14.9537,14.9219,14.941,43400.0
2008-12-17 11:15:00,23.44,23.44,23.38,23.38,62600.0,14.9346,14.9346,14.8964,14.8964,62600.0
2008-12-17 11:20:00,23.38,23.39,23.36,23.38,43700.0,14.8964,14.9028,14.8836,14.8964,43700.0
2008-12-17 11:25:00,23.38,23.41,23.37,23.41,66800.0,14.8964,14.9155,14.89,14.9155,66800.0
2008-12-17 11:30:00,23.42,23.45,23.37,23.38,90800.0,14.9219,14.941,14.89,14.8964,90800.0
2008-12-17 11:35:00,23.39,23.47,23.37,23.47,42300.0,14.9028,14.9537,14.89,14.9537,42300.0
2008-12-17 11:40:00,23.46,23.53,23.46,23.52,25700.0,14.9474,14.992,14.9474,14.9856,25700.0
2008-12-17 11:45:00,23.52,23.53,23.51,23.51,15300.0,14.9856,14.992,14.9792,14.9792,15300.0
2008-12-17 11:50:00,23.51,23.52,23.46,23.46,24000.0,14.9792,14.9856,14.9474,14.9474,24000.0
2008-12-17 11:55:00,23.46,23.53,23.46,23.5,54100.0,14.9474,14.992,14.9474,14.9728,54100.0
2008-12-17 12:00:00,23.5,23.5,23.47,23.48,49600.0,14.9728,14.9728,14.9537,14.9601,49600.0
2008-12-17 12:05:00,23.49,23.55,23.48,23.55,47500.0,14.9665,15.0047,14.9601,15.0047,47500.0
2008-12-17 12:10:00,23.55,23.59,23.55,23.57,147700.0,15.0047,15.0302,15.0047,15.0174,147700.0
2008-12-17 12:15:00,23.56,23.58,23.55,23.57,15000.0,15.0111,15.0238,15.0047,15.0174,15000.0
2008-12-17 12:20:00,23.57,23.59,23.55,23.56,40500.0,15.0174,15.0302,15.0047,15.0111,40500.0
2008-12-17 12:25:00,23.57,23.59,23.56,23.59,75700.0,15.0174,15.0302,15.0111,15.0302,75700.0
2008-12-17 12:30:00,23.58,23.61,23.54,23.54,43300.0,15.0238,15.0429,14.9983,14.9983,43300.0
2008-12-17 12:35:00,23.53,23.55,23.53,23.54,47400.0,14.992,15.0047,14.992,14.9983,47400.0
2008-12-17 12:40:00,23.54,23.56,23.54,23.55,22100.0,14.9983,15.0111,14.9983,15.0047,22100.0
2008-12-17 12:45:00,23.56,23.6,23.55,23.6,13700.0,15.0111,15.0366,15.0047,15.0366,13700.0
2008-12-17 12:50:00,23.61,23.67,23.61,23.67,110800.0,15.0429,15.0812,15.0429,15.0812,110800.0
2008-12-17 12:55:00,23.66,23.67,23.62,23.62,57600.0,15.0748,15.0812,15.0493,15.0493,57600.0
2008-12-17 13:00:00,23.62,23.62,23.57,23.6,17100.0,15.0493,15.0493,15.0174,15.0366,17100.0
2008-12-17 13:05:00,23.59,23.61,23.58,23.61,33400.0,15.0302,15.0429,15.0238,15.0429,33400.0
2008-12-17 13:10:00,23.63,23.66,23.62,23.63,8900.0,15.0557,15.0748,15.0493,15.0557,8900.0
2008-12-17 13:15:00,23.63,23.69,23.62,23.65,32600.0,15.0557,15.0939,15.0493,15.0684,32600.0
2008-12-17 13:20:00,23.65,23.73,23.65,23.71,14000.0,15.0684,15.1194,15.0684,15.1066,14000.0
2008-12-17 13:25:00,23.72,23.73,23.66,23.67,19300.0,15.113,15.1194,15.0748,15.0812,19300.0
2008-12-17 13:30:00,23.67,23.71,23.66,23.7,19300.0,15.0812,15.1066,15.0748,15.1003,19300.0
2008-12-17 13:35:00,23.69,23.76,23.69,23.73,11200.0,15.0939,15.1385,15.0939,15.1194,11200.0
2008-12-17 13:40:00,23.73,23.74,23.69,23.71,21100.0,15.1194,15.1258,15.0939,15.1066,21100.0
2008-12-17 13:45:00,23.71,23.74,23.69,23.69,13000.0,15.1066,15.1258,15.0939,15.0939,13000.0
2008-12-17 13:50:00,23.69,23.69,23.65,23.69,16500.0,15.0939,15.0939,15.0684,15.0939,16500.0
2008-12-17 13:55:00,23.68,23.69,23.65,23.66,8500.0,15.0875,15.0939,15.0684,15.0748,8500.0
2008-12-17 14:00:00,23.65,23.69,23.65,23.67,19700.0,15.0684,15.0939,15.0684,15.0812,19700.0
2008-12-17 14:05:00,23.67,23.71,23.65,23.7,16700.0,15.0812,15.1066,15.0684,15.1003,16700.0
2008-12-17 14:10:00,23.7,23.72,23.67,23.7,56300.0,15.1003,15.113,15.0812,15.1003,56300.0
2008-12-17 14:15:00,23.7,23.72,23.65,23.65,149400.0,15.1003,15.113,15.0684,15.0684,149400.0
2008-12-17 14:20:00,23.66,23.68,23.59,23.6,71100.0,15.0748,15.0875,15.0302,15.0366,71100.0
2008-12-17 14:25:00,23.6,23.61,23.51,23.51,75000.0,15.0366,15.0429,14.9792,14.9792,75000.0
2008-12-17 14:30:00,23.52,23.54,23.47,23.49,93800.0,14.9856,14.9983,14.9537,14.9665,93800.0
2008-12-17 14:35:00,23.49,23.55,23.48,23.53,159700.0,14.9665,15.0047,14.9601,14.992,159700.0
2008-12-17 14:40:00,23.53,23.56,23.53,23.53,126100.0,14.992,15.0111,14.992,14.992,126100.0
2008-12-17 14:45:00,23.53,23.61,23.51,23.61,144900.0,14.992,15.0429,14.9792,15.0429,144900.0
2008-12-17 14:50:00,23.61,23.62,23.56,23.57,127300.0,15.0429,15.0493,15.0111,15.0174,127300.0
2008-12-17 14:55:00,23.57,23.61,23.53,23.6,152300.0,15.0174,15.0429,14.992,15.0366,152300.0
2008-12-17 15:00:00,23.6,23.68,23.6,23.66,117400.0,15.0366,15.0875,15.0366,15.0748,117400.0
2008-12-17 15:05:00,23.66,23.67,23.62,23.64,48900.0,15.0748,15.0812,15.0493,15.062,48900.0
2008-12-17 15:10:00,23.63,23.67,23.59,23.62,65900.0,15.0557,15.0812,15.0302,15.0493,65900.0
2008-12-17 15:15:00,23.63,23.68,23.63,23.66,63900.0,15.0557,15.0875,15.0557,15.0748,63900.0
2008-12-17 15:20:00,23.67,23.69,23.62,23.64,159100.0,15.0812,15.0939,15.0493,15.062,159100.0
2008-12-17 15:25:00,23.64,23.65,23.55,23.57,26700.0,15.062,15.0684,15.0047,15.0174,26700.0
2008-12-17 15:30:00,23.57,23.57,23.52,23.53,147000.0,15.0174,15.0174,14.9856,14.992,147000.0
2008-12-17 15:35:00,23.52,23.58,23.52,23.54,135700.0,14.9856,15.0238,14.9856,14.9983,135700.0
2008-12-17 15:40:00,23.55,23.67,23.55,23.64,79600.0,15.0047,15.0812,15.0047,15.062,79600.0
2008-12-17 15:45:00,23.66,23.74,23.62,23.74,119600.0,15.0748,15.1258,15.0493,15.1258,119600.0
2008-12-17 15:50:00,23.74,23.74,23.62,23.62,163800.0,15.1258,15.1258,15.0493,15.0493,163800.0
2008-12-17 15:55:00,23.63,23.64,23.49,23.49,212700.0,15.0557,15.062,14.9665,14.9665,212700.0
2008-12-18 09:30:00,23.59,23.81,23.59,23.74,39500.0,15.0302,15.1704,15.0302,15.1258,39500.0
2008-12-18 09:35:00,23.74,23.81,23.73,23.81,60400.0,15.1258,15.1704,15.1194,15.1704,60400.0
2008-12-18 09:40:00,23.81,23.82,23.78,23.82,35800.0,15.1704,15.1767,15.1512,15.1767,35800.0
2008-12-18 09:45:00,23.83,23.86,23.81,23.86,96900.0,15.1831,15.2022,15.1704,15.2022,96900.0
2008-12-18 09:50:00,23.86,23.87,23.82,23.82,115800.0,15.2022,15.2086,15.1767,15.1767,115800.0
2008-12-18 09:55:00,23.83,23.86,23.82,23.86,142500.0,15.1831,15.2022,15.1767,15.2022,142500.0
2008-12-18 10:00:00,23.86,23.97,23.85,23.95,461000.0,15.2022,15.2723,15.1958,15.2596,461000.0
2008-12-18 10:05:00,23.96,23.96,23.9,23.93,39300.0,15.2659,15.2659,15.2277,15.2468,39300.0
2008-12-18 10:10:00,23.94,23.96,23.92,23.92,32700.0,15.2532,15.2659,15.2404,15.2404,32700.0
2008-12-18 10:15:00,23.92,23.94,23.86,23.88,39100.0,15.2404,15.2532,15.2022,15.215,39100.0
2008-12-18 10:20:00,23.88,23.9,23.86,23.87,38600.0,15.215,15.2277,15.2022,15.2086,38600.0
2008-12-18 10:25:00,23.88,23.94,23.88,23.91,76700.0,15.215,15.2532,15.215,15.2341,76700.0
2008-12-18 10:30:00,23.91,23.95,23.91,23.92,62500.0,15.2341,15.2596,15.2341,15.2404,62500.0
2008-12-18 10:35:00,23.93,23.95,23.92,23.95,28200.0,15.2468,15.2596,15.2404,15.2596,28200.0
2008-12-18 10:40:00,23.96,23.97,23.93,23.96,25200.0,15.2659,15.2723,15.2468,15.2659,25200.0
2008-12-18 10:45:00,23.95,23.95,23.91,23.94,42900.0,15.2596,15.2596,15.2341,15.2532,42900.0
2008-12-18 10:50:00,23.94,23.97,23.91,23.96,196000.0,15.2532,15.2723,15.2341,15.2659,196000.0
2008-12-18 10:55:00,23.95,23.95,23.91,23.94,85900.0,15.2596,15.2596,15.2341,15.2532,85900.0
2008-12-18 11:00:00,23.94,23.96,23.93,23.95,43200.0,15.2532,15.2659,15.2468,15.2596,43200.0
2008-12-18 11:05:00,23.96,23.98,23.91,23.91,40400.0,15.2659,15.2787,15.2341,15.2341,40400.0
2008-12-18 11:10:00,23.91,23.92,23.85,23.85,76100.0,15.2341,15.2404,15.1958,15.1958,76100.0
2008-12-18 11:15:00,23.84,23.86,23.83,23.85,39600.0,15.1895,15.2022,15.1831,15.1958,39600.0
2008-12-18 11:20:00,23.84,23.85,23.79,23.79,52400.0,15.1895,15.1958,15.1576,15.1576,52400.0
2008-12-18 11:25:00,23.8,23.83,23.78,23.82,56000.0,15.164,15.1831,15.1512,15.1767,56000.0
2008-12-18 11:30:00,23.83,23.83,23.8,23.82,12000.0,15.1831,15.1831,15.164,15.1767,12000.0
2008-12-18 11:35:00,23.82,23.82,23.79,23.82,58600.0,15.1767,15.1767,15.1576,15.1767,58600.0
2008-12-18 11:40:00,23.82,23.83,23.81,23.83,8800.0,15.1767,15.1831,15.1704,15.1831,8800.0
2008-12-18 11:45:00,23.83,23.88,23.83,23.87,54100.0,15.1831,15.215,15.1831,15.2086,54100.0
2008-12-18 11:50:00,23.87,23.87,23.85,23.86,25500.0,15.2086,15.2086,15.1958,15.2022,25500.0
2008-12-18 11:55:00,23.86,23.88,23.85,23.88,18600.0,15.2022,15.215,15.1958,15.215,18600.0
2008-12-18 12:00:00,23.87,23.89,23.84,23.85,34700.0,15.2086,15.2213,15.1895,15.1958,34700.0
2008-12-18 12:05:00,23.84,23.85,23.81,23.83,27100.0,15.1895,15.1958,15.1704,15.1831,27100.0
2008-12-18 12:10:00,23.84,23.86,23.83,23.85,12500.0,15.1895,15.2022,15.1831,15.1958,12500.0
2008-12-18 12:15:00,23.85,23.86,23.83,23.85,5600.0,15.1958,15.2022,15.1831,15.1958,5600.0
2008-12-18 12:20:00,23.85,23.85,23.8,23.82,42300.0,15.1958,15.1958,15.164,15.1767,42300.0
2008-12-18 12:25:00,23.82,23.83,23.79,23.81,19100.0,15.1767,15.1831,15.1576,15.1704,19100.0
2008-12-18 12:30:00,23.81,23.84,23.81,23.83,49000.0,15.1704,15.1895,15.1704,15.1831,49000.0
2008-12-18 12:35:00,23.83,23.85,23.81,23.81,33600.0,15.1831,15.1958,15.1704,15.1704,33600.0
2008-12-18 12:40:00,23.82,23.85,23.81,23.85,31500.0,15.1767,15.1958,15.1704,15.1958,31500.0
2008-12-18 12:45:00,23.85,23.88,23.85,23.88,10800.0,15.1958,15.215,15.1958,15.215,10800.0
2008-12-18 12:50:00,23.88,23.88,23.85,23.85,21200.0,15.215,15.215,15.1958,15.1958,21200.0
2008-12-18 12:55:00,23.86,23.86,23.82,23.83,25400.0,15.2022,15.2022,15.1767,15.1831,25400.0
2008-12-18 13:00:00,23.83,23.86,23.82,23.83,31900.0,15.1831,15.2022,15.1767,15.1831,31900.0
2008-12-18 13:05:00,23.82,23.85,23.82,23.84,19100.0,15.1767,15.1958,15.1767,15.1895,19100.0
2008-12-18 13:10:00,23.85,23.86,23.84,23.85,208300.0,15.1958,15.2022,15.1895,15.1958,208300.0
2008-12-18 13:15:00,23.86,23.87,23.85,23.85,25300.0,15.2022,15.2086,15.1958,15.1958,25300.0
2008-12-18 13:20:00,23.84,23.84,23.81,23.82,29200.0,15.1895,15.1895,15.1704,15.1767,29200.0
2008-12-18 13:25:00,23.81,23.81,23.78,23.79,61900.0,15.1704,15.1704,15.1512,15.1576,61900.0
2008-12-18 13:30:00,23.78,23.81,23.78,23.8,28000.0,15.1512,15.1704,15.1512,15.164,28000.0
2008-12-18 13:35:00,23.8,23.82,23.78,23.8,102400.0,15.164,15.1767,15.1512,15.164,102400.0
2008-12-18 13:40:00,23.8,23.8,23.76,23.76,21500.0,15.164,15.164,15.1385,15.1385,21500.0
2008-12-18 13:45:00,23.76,23.76,23.69,23.72,207600.0,15.1385,15.1385,15.0939,15.113,207600.0
2008-12-18 13:50:00,23.72,23.74,23.71,23.74,58800.0,15.113,15.1258,15.1066,15.1258,58800.0
2008-12-18 13:55:00,23.73,23.75,23.7,23.71,35400.0,15.1194,15.1321,15.1003,15.1066,35400.0
2008-12-18 14:00:00,23.72,23.75,23.7,23.75,124300.0,15.113,15.1321,15.1003,15.1321,124300.0
2008-12-18 14:05:00,23.74,23.75,23.73,23.74,28700.0,15.1258,15.1321,15.1194,15.1258,28700.0
2008-12-18 14:10:00,23.74,23.76,23.73,23.74,40200.0,15.1258,15.1385,15.1194,15.1258,40200.0
2008-12-18 14:15:00,23.74,23.76,23.68,23.68,29100.0,15.1258,15.1385,15.0875,15.0875,29100.0
2008-12-18 14:20:00,23.67,23.69,23.53,23.55,224400.0,15.0812,15.0939,14.992,15.0047,224400.0
2008-12-18 14:25:00,23.54,23.61,23.54,23.6,194700.0,14.9983,15.0429,14.9983,15.0366,194700.0
2008-12-18 14:30:00,23.59,23.61,23.57,23.58,141500.0,15.0302,15.0429,15.0174,15.0238,141500.0
2008-12-18 14:35:00,23.59,23.62,23.57,23.61,112000.0,15.0302,15.0493,15.0174,15.0429,112000.0
2008-12-18 14:40:00,23.61,23.64,23.59,23.61,168800.0,15.0429,15.062,15.0302,15.0429,168800.0
2008-12-18 14:45:00,23.61,23.71,23.6,23.68,345200.0,15.0429,15.1066,15.0366,15.0875,345200.0
2008-12-18 14:50:00,23.68,23.73,23.66,23.71,218900.0,15.0875,15.1194,15.0748,15.1066,218900.0
2008-12-18 14:55:00,23.71,23.73,23.69,23.7,95400.0,15.1066,15.1194,15.0939,15.1003,95400.0
2008-12-18 15:00:00,23.69,23.69,23.64,23.67,149600.0,15.0939,15.0939,15.062,15.0812,149600.0
2008-12-18 15:05:00,23.66,23.67,23.61,23.64,80000.0,15.0748,15.0812,15.0429,15.062,80000.0
2008-12-18 15:10:00,23.63,23.64,23.53,23.55,98400.0,15.0557,15.062,14.992,15.0047,98400.0
2008-12-18 15:15:00,23.54,23.59,23.54,23.59,83700.0,14.9983,15.0302,14.9983,15.0302,83700.0
2008-12-18 15:20:00,23.58,23.58,23.38,23.43,241600.0,15.0238,15.0238,14.8964,14.9282,241600.0
2008-12-18 15:25:00,23.43,23.44,23.38,23.41,177000.0,14.9282,14.9346,14.8964,14.9155,177000.0
2008-12-18 15:30:00,23.4,23.47,23.39,23.46,226100.0,14.9091,14.9537,14.9028,14.9474,226100.0
2008-12-18 15:35:00,23.46,23.55,23.46,23.49,178800.0,14.9474,15.0047,14.9474,14.9665,178800.0
2008-12-18 15:40:00,23.49,23.57,23.48,23.51,133700.0,14.9665,15.0174,14.9601,14.9792,133700.0
2008-12-18 15:45:00,23.51,23.62,23.51,23.59,174700.0,14.9792,15.0493,14.9792,15.0302,174700.0
2008-12-18 15:50:00,23.59,23.65,23.55,23.56,126200.0,15.0302,15.0684,15.0047,15.0111,126200.0
2008-12-18 15:55:00,23.55,23.62,23.53,23.62,202400.0,15.0047,15.0493,14.992,15.0493,202400.0
2008-12-19 09:30:00,23.74,23.74,23.5,23.66,119000.0,15.256,15.256,15.1018,15.2046,119000.0
2008-12-19 09:35:00,23.66,23.67,23.56,23.57,203100.0,15.2046,15.211,15.1403,15.1467,203100.0
2008-12-19 09:40:00,23.57,23.65,23.57,23.61,81700.0,15.1467,15.1981,15.1467,15.1724,81700.0
2008-12-19 09:45:00,23.61,23.68,23.61,23.67,89700.0,15.1724,15.2174,15.1724,15.211,89700.0
2008-12-19 09:50:00,23.67,23.69,23.67,23.67,110200.0,15.211,15.2239,15.211,15.211,110200.0
2008-12-19 09:55:00,23.67,23.7,23.65,23.65,60200.0,15.211,15.2303,15.1981,15.1981,60200.0
2008-12-19 10:00:00,23.65,23.71,23.64,23.71,79100.0,15.1981,15.2367,15.1917,15.2367,79100.0
2008-12-19 10:05:00,23.71,23.71,23.68,23.71,64700.0,15.2367,15.2367,15.2174,15.2367,64700.0
2008-12-19 10:10:00,23.7,23.79,23.7,23.78,76700.0,15.2303,15.2881,15.2303,15.2817,76700.0
2008-12-19 10:15:00,23.79,23.83,23.79,23.82,89500.0,15.2881,15.3138,15.2881,15.3074,89500.0
2008-12-19 10:20:00,23.83,23.85,23.81,23.84,83200.0,15.3138,15.3267,15.301,15.3202,83200.0
2008-12-19 10:25:00,23.85,23.86,23.81,23.85,125200.0,15.3267,15.3331,15.301,15.3267,125200.0
2008-12-19 10:30:00,23.86,23.86,23.79,23.79,24800.0,15.3331,15.3331,15.2881,15.2881,24800.0
2008-12-19 10:35:00,23.8,23.81,23.78,23.79,64000.0,15.2945,15.301,15.2817,15.2881,64000.0
2008-12-19 10:40:00,23.79,23.84,23.79,23.83,81300.0,15.2881,15.3202,15.2881,15.3138,81300.0
2008-12-19 10:45:00,23.83,23.84,23.78,23.78,21800.0,15.3138,15.3202,15.2817,15.2817,21800.0
2008-12-19 10:50:00,23.78,23.81,23.77,23.8,37500.0,15.2817,15.301,15.2753,15.2945,37500.0
2008-12-19 10:55:00,23.8,23.8,23.71,23.73,56000.0,15.2945,15.2945,15.2367,15.2496,56000.0
2008-12-19 11:00:00,23.73,23.75,23.71,23.75,105800.0,15.2496,15.2624,15.2367,15.2624,105800.0
2008-12-19 11:05:00,23.74,23.75,23.66,23.66,70800.0,15.256,15.2624,15.2046,15.2046,70800.0
2008-12-19 11:10:00,23.66,23.7,23.66,23.69,44300.0,15.2046,15.2303,15.2046,15.2239,44300.0
2008-12-19 11:15:00,23.68,23.72,23.66,23.69,23300.0,15.2174,15.2431,15.2046,15.2239,23300.0
2008-12-19 11:20:00,23.7,23.74,23.69,23.71,44000.0,15.2303,15.256,15.2239,15.2367,44000.0
2008-12-19 11:25:00,23.71,23.71,23.65,23.66,39400.0,15.2367,15.2367,15.1981,15.2046,39400.0
2008-12-19 11:30:00,23.66,23.69,23.65,23.66,30600.0,15.2046,15.2239,15.1981,15.2046,30600.0
2008-12-19 11:35:00,23.66,23.67,23.63,23.63,33600.0,15.2046,15.211,15.1853,15.1853,33600.0
2008-12-19 11:40:00,23.63,23.65,23.58,23.58,60000.0,15.1853,15.1981,15.1532,15.1532,60000.0
2008-12-19 11:45:00,23.58,23.59,23.56,23.58,55400.0,15.1532,15.1596,15.1403,15.1532,55400.0
2008-12-19 11:50:00,23.58,23.58,23.54,23.57,25700.0,15.1532,15.1532,15.1275,15.1467,25700.0
2008-12-19 11:55:00,23.57,23.57,23.46,23.47,133400.0,15.1467,15.1467,15.076,15.0825,133400.0
2008-12-19 12:00:00,23.47,23.5,23.43,23.44,44900.0,15.0825,15.1018,15.0568,15.0632,44900.0
2008-12-19 12:05:00,23.44,23.44,23.39,23.39,40800.0,15.0632,15.0632,15.0311,15.0311,40800.0
2008-12-19 12:10:00,23.39,23.45,23.39,23.43,83600.0,15.0311,15.0696,15.0311,15.0568,83600.0
2008-12-19 12:15:00,23.42,23.44,23.39,23.4,29400.0,15.0503,15.0632,15.0311,15.0375,29400.0
2008-12-19 12:20:00,23.4,23.4,23.36,23.39,11200.0,15.0375,15.0375,15.0118,15.0311,11200.0
2008-12-19 12:25:00,23.4,23.44,23.39,23.43,42100.0,15.0375,15.0632,15.0311,15.0568,42100.0
2008-12-19 12:30:00,23.43,23.47,23.43,23.46,116200.0,15.0568,15.0825,15.0568,15.076,116200.0
2008-12-19 12:35:00,23.45,23.46,23.43,23.45,31600.0,15.0696,15.076,15.0568,15.0696,31600.0
2008-12-19 12:40:00,23.45,23.46,23.43,23.43,25500.0,15.0696,15.076,15.0568,15.0568,25500.0
2008-12-19 12:45:00,23.42,23.44,23.42,23.44,24600.0,15.0503,15.0632,15.0503,15.0632,24600.0
2008-12-19 12:50:00,23.43,23.43,23.38,23.39,26000.0,15.0568,15.0568,15.0246,15.0311,26000.0
2008-12-19 12:55:00,23.39,23.4,23.39,23.39,7800.0,15.0311,15.0375,15.0311,15.0311,7800.0
2008-12-19 13:00:00,23.4,23.43,23.4,23.43,10400.0,15.0375,15.0568,15.0375,15.0568,10400.0
2008-12-19 13:05:00,23.43,23.43,23.4,23.42,51400.0,15.0568,15.0568,15.0375,15.0503,51400.0
2008-12-19 13:10:00,23.42,23.43,23.39,23.43,91700.0,15.0503,15.0568,15.0311,15.0568,91700.0
2008-12-19 13:15:00,23.43,23.49,23.43,23.48,35000.0,15.0568,15.0953,15.0568,15.0889,35000.0
2008-12-19 13:20:00,23.48,23.5,23.47,23.47,8000.0,15.0889,15.1018,15.0825,15.0825,8000.0
2008-12-19 13:25:00,23.48,23.5,23.47,23.49,21000.0,15.0889,15.1018,15.0825,15.0953,21000.0
2008-12-19 13:30:00,23.5,23.52,23.5,23.5,30600.0,15.1018,15.1146,15.1018,15.1018,30600.0
2008-12-19 13:35:00,23.51,23.51,23.48,23.5,16400.0,15.1082,15.1082,15.0889,15.1018,16400.0
2008-12-19 13:40:00,23.51,23.53,23.49,23.5,19900.0,15.1082,15.121,15.0953,15.1018,19900.0
2008-12-19 13:45:00,23.5,23.5,23.45,23.45,10700.0,15.1018,15.1018,15.0696,15.0696,10700.0
2008-12-19 13:50:00,23.45,23.45,23.41,23.42,33100.0,15.0696,15.0696,15.0439,15.0503,33100.0
2008-12-19 13:55:00,23.42,23.44,23.42,23.43,5000.0,15.0503,15.0632,15.0503,15.0568,5000.0
2008-12-19 14:00:00,23.42,23.47,23.41,23.46,30900.0,15.0503,15.0825,15.0439,15.076,30900.0
2008-12-19 14:05:00,23.46,23.46,23.43,23.43,7500.0,15.076,15.076,15.0568,15.0568,7500.0
2008-12-19 14:10:00,23.42,23.43,23.38,23.39,24600.0,15.0503,15.0568,15.0246,15.0311,24600.0
2008-12-19 14:15:00,23.4,23.44,23.4,23.41,73800.0,15.0375,15.0632,15.0375,15.0439,73800.0
2008-12-19 14:20:00,23.4,23.4,23.35,23.35,34800.0,15.0375,15.0375,15.0054,15.0054,34800.0
2008-12-19 14:25:00,23.35,23.39,23.35,23.37,25600.0,15.0054,15.0311,15.0054,15.0182,25600.0
2008-12-19 14:30:00,23.37,23.41,23.36,23.39,52500.0,15.0182,15.0439,15.0118,15.0311,52500.0
2008-12-19 14:35:00,23.39,23.42,23.37,23.41,44800.0,15.0311,15.0503,15.0182,15.0439,44800.0
2008-12-19 14:40:00,23.41,23.44,23.4,23.42,19900.0,15.0439,15.0632,15.0375,15.0503,19900.0
2008-12-19 14:45:00,23.41,23.48,23.4,23.45,23900.0,15.0439,15.0889,15.0375,15.0696,23900.0
2008-12-19 14:50:00,23.45,23.46,23.39,23.39,70400.0,15.0696,15.076,15.0311,15.0311,70400.0
2008-12-19 14:55:00,23.38,23.39,23.35,23.37,22900.0,15.0246,15.0311,15.0054,15.0182,22900.0
2008-12-19 15:00:00,23.36,23.39,23.34,23.38,49800.0,15.0118,15.0311,14.9989,15.0246,49800.0
2008-12-19 15:05:00,23.39,23.4,23.36,23.37,63600.0,15.0311,15.0375,15.0118,15.0182,63600.0
2008-12-19 15:10:00,23.36,23.36,23.28,23.31,78400.0,15.0118,15.0118,14.9604,14.9797,78400.0
2008-12-19 15:15:00,23.31,23.31,23.28,23.28,54100.0,14.9797,14.9797,14.9604,14.9604,54100.0
2008-12-19 15:20:00,23.29,23.32,23.26,23.32,54000.0,14.9668,14.9861,14.9475,14.9861,54000.0
2008-12-19 15:25:00,23.33,23.38,23.3,23.38,72400.0,14.9925,15.0246,14.9732,15.0246,72400.0
2008-12-19 15:30:00,23.36,23.37,23.29,23.29,135100.0,15.0118,15.0182,14.9668,14.9668,135100.0
2008-12-19 15:35:00,23.28,23.32,23.26,23.28,144700.0,14.9604,14.9861,14.9475,14.9604,144700.0
2008-12-19 15:40:00,23.29,23.34,23.29,23.32,219500.0,14.9668,14.9989,14.9668,14.9861,219500.0
2008-12-19 15:45:00,23.33,23.35,23.31,23.35,75400.0,14.9925,15.0054,14.9797,15.0054,75400.0
2008-12-19 15:50:00,23.35,23.37,23.32,23.33,74100.0,15.0054,15.0182,14.9861,14.9925,74100.0
2008-12-19 15:55:00,23.32,23.38,23.3,23.32,290600.0,14.9861,15.0246,14.9732,14.9861,290600.0
2008-12-22 09:30:00,23.28,23.38,23.23,23.28,28300.0,14.9604,15.0246,14.9282,14.9604,28300.0
2008-12-22 09:35:00,23.28,23.32,23.26,23.26,65800.0,14.9604,14.9861,14.9475,14.9475,65800.0
2008-12-22 09:40:00,23.25,23.25,23.21,23.21,36200.0,14.9411,14.9411,14.9154,14.9154,36200.0
2008-12-22 09:45:00,23.2,23.24,23.16,23.23,85300.0,14.909,14.9347,14.8833,14.9282,85300.0
2008-12-22 09:50:00,23.22,23.25,23.21,23.24,65700.0,14.9218,14.9411,14.9154,14.9347,65700.0
2008-12-22 09:55:00,23.24,23.27,23.23,23.25,44200.0,14.9347,14.9539,14.9282,14.9411,44200.0
2008-12-22 10:00:00,23.26,23.27,23.23,23.23,36100.0,14.9475,14.9539,14.9282,14.9282,36100.0
2008-12-22 10:05:00,23.22,23.24,23.21,23.22,38900.0,14.9218,14.9347,14.9154,14.9218,38900.0
2008-12-22 10:10:00,23.23,23.24,23.21,23.24,63500.0,14.9282,14.9347,14.9154,14.9347,63500.0
2008-12-22 10:15:00,23.24,23.28,23.23,23.28,67400.0,14.9347,14.9604,14.9282,14.9604,67400.0
2008-12-22 10:20:00,23.27,23.29,23.26,23.27,59800.0,14.9539,14.9668,14.9475,14.9539,59800.0
2008-12-22 10:25:00,23.26,23.27,23.24,23.27,30400.0,14.9475,14.9539,14.9347,14.9539,30400.0
2008-12-22 10:30:00,23.27,23.3,23.26,23.29,42800.0,14.9539,14.9732,14.9475,14.9668,42800.0
2008-12-22 10:35:00,23.3,23.31,23.28,23.29,59600.0,14.9732,14.9797,14.9604,14.9668,59600.0
2008-12-22 10:40:00,23.3,23.3,23.23,23.25,13800.0,14.9732,14.9732,14.9282,14.9411,13800.0
2008-12-22 10:45:00,23.26,23.3,23.26,23.3,13400.0,14.9475,14.9732,14.9475,14.9732,13400.0
2008-12-22 10:50:00,23.29,23.3,23.27,23.29,11600.0,14.9668,14.9732,14.9539,14.9668,11600.0
2008-12-22 10:55:00,23.3,23.3,23.27,23.29,9400.0,14.9732,14.9732,14.9539,14.9668,9400.0
2008-12-22 11:00:00,23.28,23.28,23.22,23.23,17800.0,14.9604,14.9604,14.9218,14.9282,17800.0
2008-12-22 11:05:00,23.22,23.25,23.22,23.24,20600.0,14.9218,14.9411,14.9218,14.9347,20600.0
2008-12-22 11:10:00,23.24,23.25,23.23,23.23,7900.0,14.9347,14.9411,14.9282,14.9282,7900.0
2008-12-22 11:15:00,23.22,23.26,23.22,23.25,51600.0,14.9218,14.9475,14.9218,14.9411,51600.0
2008-12-22 11:20:00,23.25,23.25,23.21,23.21,33100.0,14.9411,14.9411,14.9154,14.9154,33100.0
2008-12-22 11:25:00,23.21,23.23,23.2,23.22,16400.0,14.9154,14.9282,14.909,14.9218,16400.0
2008-12-22 11:30:00,23.22,23.22,23.15,23.17,60200.0,14.9218,14.9218,14.8768,14.8897,60200.0
2008-12-22 11:35:00,23.17,23.18,23.14,23.18,68300.0,14.8897,14.8961,14.8704,14.8961,68300.0
2008-12-22 11:40:00,23.17,23.19,23.17,23.19,122700.0,14.8897,14.9025,14.8897,14.9025,122700.0
2008-12-22 11:45:00,23.19,23.23,23.16,23.22,62300.0,14.9025,14.9282,14.8833,14.9218,62300.0
2008-12-22 11:50:00,23.23,23.24,23.21,23.23,16800.0,14.9282,14.9347,14.9154,14.9282,16800.0
2008-12-22 11:55:00,23.23,23.27,23.21,23.27,21600.0,14.9282,14.9539,14.9154,14.9539,21600.0
2008-12-22 12:00:00,23.27,23.27,23.23,23.24,9600.0,14.9539,14.9539,14.9282,14.9347,9600.0
2008-12-22 12:05:00,23.24,23.27,23.22,23.22,54800.0,14.9347,14.9539,14.9218,14.9218,54800.0
2008-12-22 12:10:00,23.22,23.27,23.22,23.27,13800.0,14.9218,14.9539,14.9218,14.9539,13800.0
2008-12-22 12:15:00,23.27,23.33,23.26,23.32,39800.0,14.9539,14.9925,14.9475,14.9861,39800.0
2008-12-22 12:20:00,23.33,23.33,23.28,23.28,45800.0,14.9925,14.9925,14.9604,14.9604,45800.0
2008-12-22 12:25:00,23.28,23.3,23.28,23.29,7500.0,14.9604,14.9732,14.9604,14.9668,7500.0
2008-12-22 12:30:00,23.28,23.3,23.27,23.3,30400.0,14.9604,14.9732,14.9539,14.9732,30400.0
2008-12-22 12:35:00,23.3,23.31,23.28,23.28,23100.0,14.9732,14.9797,14.9604,14.9604,23100.0
2008-12-22 12:40:00,23.27,23.3,23.26,23.29,14000.0,14.9539,14.9732,14.9475,14.9668,14000.0
2008-12-22 12:45:00,23.29,23.31,23.29,23.29,28800.0,14.9668,14.9797,14.9668,14.9668,28800.0
2008-12-22 12:50:00,23.29,23.32,23.28,23.31,27000.0,14.9668,14.9861,14.9604,14.9797,27000.0
2008-12-22 12:55:00,23.31,23.32,23.3,23.31,31700.0,14.9797,14.9861,14.9732,14.9797,31700.0
2008-12-22 13:00:00,23.31,23.33,23.31,23.32,5700.0,14.9797,14.9925,14.9797,14.9861,5700.0
2008-12-22 13:05:00,23.32,23.34,23.28,23.29,28200.0,14.9861,14.9989,14.9604,14.9668,28200.0
2008-12-22 13:10:00,23.29,23.31,23.26,23.3,42000.0,14.9668,14.9797,14.9475,14.9732,42000.0
2008-12-22 13:15:00,23.29,23.33,23.29,23.32,14600.0,14.9668,14.9925,14.9668,14.9861,14600.0
2008-12-22 13:20:00,23.32,23.33,23.32,23.33,6400.0,14.9861,14.9925,14.9861,14.9925,6400.0
2008-12-22 13:25:00,23.33,23.35,23.31,23.33,26600.0,14.9925,15.0054,14.9797,14.9925,26600.0
2008-12-22 13:30:00,23.32,23.33,23.3,23.32,25000.0,14.9861,14.9925,14.9732,14.9861,25000.0
2008-12-22 13:35:00,23.32,23.32,23.28,23.3,18600.0,14.9861,14.9861,14.9604,14.9732,18600.0
2008-12-22 13:40:00,23.31,23.33,23.28,23.28,30900.0,14.9797,14.9925,14.9604,14.9604,30900.0
2008-12-22 13:45:00,23.27,23.27,23.23,23.23,34600.0,14.9539,14.9539,14.9282,14.9282,34600.0
2008-12-22 13:50:00,23.24,23.27,23.24,23.26,34800.0,14.9347,14.9539,14.9347,14.9475,34800.0
2008-12-22 13:55:00,23.26,23.27,23.22,23.25,67700.0,14.9475,14.9539,14.9218,14.9411,67700.0
2008-12-22 14:00:00,23.24,23.26,23.23,23.25,33600.0,14.9347,14.9475,14.9282,14.9411,33600.0
2008-12-22 14:05:00,23.25,23.27,23.23,23.24,18700.0,14.9411,14.9539,14.9282,14.9347,18700.0
2008-12-22 14:10:00,23.23,23.24,23.2,23.21,25200.0,14.9282,14.9347,14.909,14.9154,25200.0
2008-12-22 14:15:00,23.22,23.23,23.17,23.2,46200.0,14.9218,14.9282,14.8897,14.909,46200.0
2008-12-22 14:20:00,23.21,23.21,23.16,23.16,28600.0,14.9154,14.9154,14.8833,14.8833,28600.0
2008-12-22 14:25:00,23.18,23.18,23.1,23.14,50000.0,14.8961,14.8961,14.8447,14.8704,50000.0
2008-12-22 14:30:00,23.15,23.15,23.12,23.15,46100.0,14.8768,14.8768,14.8576,14.8768,46100.0
2008-12-22 14:35:00,23.15,23.16,23.13,23.14,15800.0,14.8768,14.8833,14.864,14.8704,15800.0
2008-12-22 14:40:00,23.13,23.17,23.13,23.15,27800.0,14.864,14.8897,14.864,14.8768,27800.0
2008-12-22 14:45:00,23.14,23.23,23.14,23.22,43400.0,14.8704,14.9282,14.8704,14.9218,43400.0
2008-12-22 14:50:00,23.23,23.23,23.19,23.2,137600.0,14.9282,14.9282,14.9025,14.909,137600.0
2008-12-22 14:55:00,23.19,23.19,23.09,23.11,49200.0,14.9025,14.9025,14.8383,14.8511,49200.0
2008-12-22 15:00:00,23.1,23.15,23.08,23.09,50100.0,14.8447,14.8768,14.8318,14.8383,50100.0
2008-12-22 15:05:00,23.09,23.11,23.06,23.08,33100.0,14.8383,14.8511,14.819,14.8318,33100.0
2008-12-22 15:10:00,23.08,23.1,23.06,23.09,21000.0,14.8318,14.8447,14.819,14.8383,21000.0
2008-12-22 15:15:00,23.08,23.11,23.06,23.06,112900.0,14.8318,14.8511,14.819,14.819,112900.0
2008-12-22 15:20:00,23.05,23.07,23.04,23.06,101300.0,14.8126,14.8254,14.8061,14.819,101300.0
2008-12-22 15:25:00,23.06,23.06,22.97,22.99,154900.0,14.819,14.819,14.7612,14.774,154900.0
2008-12-22 15:30:00,23.0,23.05,23.0,23.03,41300.0,14.7804,14.8126,14.7804,14.7997,41300.0
2008-12-22 15:35:00,23.02,23.13,23.02,23.13,177000.0,14.7933,14.864,14.7933,14.864,177000.0
2008-12-22 15:40:00,23.13,23.2,23.12,23.13,240700.0,14.864,14.909,14.8576,14.864,240700.0
2008-12-22 15:45:00,23.13,23.17,23.13,23.16,269500.0,14.864,14.8897,14.864,14.8833,269500.0
2008-12-22 15:50:00,23.16,23.21,23.16,23.17,127800.0,14.8833,14.9154,14.8833,14.8897,127800.0
2008-12-22 15:55:00,23.18,23.34,23.13,23.29,418500.0,14.8961,14.9989,14.864,14.9668,418500.0
2008-12-23 09:30:00,23.33,23.46,23.33,23.42,26900.0,14.9925,15.076,14.9925,15.0503,26900.0
2008-12-23 09:35:00,23.42,23.45,23.41,23.43,46700.0,15.0503,15.0696,15.0439,15.0568,46700.0
2008-12-23 09:40:00,23.42,23.42,23.38,23.41,160400.0,15.0503,15.0503,15.0246,15.0439,160400.0
2008-12-23 09:45:00,23.41,23.43,23.4,23.4,197700.0,15.0439,15.0568,15.0375,15.0375,197700.0
2008-12-23 09:50:00,23.4,23.42,23.37,23.37,135200.0,15.0375,15.0503,15.0182,15.0182,135200.0
2008-12-23 09:55:00,23.37,23.38,23.36,23.37,125800.0,15.0182,15.0246,15.0118,15.0182,125800.0
2008-12-23 10:00:00,23.36,23.41,23.32,23.37,388400.0,15.0118,15.0439,14.9861,15.0182,388400.0
2008-12-23 10:05:00,23.36,23.37,23.3,23.31,81500.0,15.0118,15.0182,14.9732,14.9797,81500.0
2008-12-23 10:10:00,23.33,23.4,23.32,23.37,118300.0,14.9925,15.0375,14.9861,15.0182,118300.0
2008-12-23 10:15:00,23.36,23.36,23.31,23.31,52900.0,15.0118,15.0118,14.9797,14.9797,52900.0
2008-12-23 10:20:00,23.31,23.34,23.31,23.33,76300.0,14.9797,14.9989,14.9797,14.9925,76300.0
2008-12-23 10:25:00,23.34,23.41,23.33,23.41,112900.0,14.9989,15.0439,14.9925,15.0439,112900.0
2008-12-23 10:30:00,23.42,23.47,23.42,23.47,147800.0,15.0503,15.0825,15.0503,15.0825,147800.0
2008-12-23 10:35:00,23.47,23.48,23.43,23.44,56600.0,15.0825,15.0889,15.0568,15.0632,56600.0
2008-12-23 10:40:00,23.44,23.45,23.4,23.41,52100.0,15.0632,15.0696,15.0375,15.0439,52100.0
2008-12-23 10:45:00,23.41,23.43,23.4,23.43,45300.0,15.0439,15.0568,15.0375,15.0568,45300.0
2008-12-23 10:50:00,23.43,23.43,23.39,23.41,44200.0,15.0568,15.0568,15.0311,15.0439,44200.0
2008-12-23 10:55:00,23.41,23.44,23.39,23.39,108500.0,15.0439,15.0632,15.0311,15.0311,108500.0
2008-12-23 11:00:00,23.39,23.4,23.38,23.38,14500.0,15.0311,15.0375,15.0246,15.0246,14500.0
2008-12-23 11:05:00,23.39,23.39,23.32,23.33,31400.0,15.0311,15.0311,14.9861,14.9925,31400.0
2008-12-23 11:10:00,23.33,23.35,23.32,23.35,29800.0,14.9925,15.0054,14.9861,15.0054,29800.0
2008-12-23 11:15:00,23.35,23.36,23.31,23.31,41600.0,15.0054,15.0118,14.9797,14.9797,41600.0
2008-12-23 11:20:00,23.31,23.34,23.3,23.33,56300.0,14.9797,14.9989,14.9732,14.9925,56300.0
2008-12-23 11:25:00,23.33,23.33,23.28,23.3,177900.0,14.9925,14.9925,14.9604,14.9732,177900.0
2008-12-23 11:30:00,23.3,23.32,23.28,23.31,88800.0,14.9732,14.9861,14.9604,14.9797,88800.0
2008-12-23 11:35:00,23.31,23.32,23.3,23.31,80600.0,14.9797,14.9861,14.9732,14.9797,80600.0
2008-12-23 11:40:00,23.31,23.33,23.29,23.33,128600.0,14.9797,14.9925,14.9668,14.9925,128600.0
2008-12-23 11:45:00,23.33,23.33,23.32,23.32,50800.0,14.9925,14.9925,14.9861,14.9861,50800.0
2008-12-23 11:50:00,23.33,23.33,23.29,23.31,15900.0,14.9925,14.9925,14.9668,14.9797,15900.0
2008-12-23 11:55:00,23.32,23.32,23.26,23.27,11800.0,14.9861,14.9861,14.9475,14.9539,11800.0
2008-12-23 12:00:00,23.27,23.27,23.26,23.26,12400.0,14.9539,14.9539,14.9475,14.9475,12400.0
2008-12-23 12:05:00,23.26,23.27,23.24,23.26,36100.0,14.9475,14.9539,14.9347,14.9475,36100.0
2008-12-23 12:10:00,23.26,23.3,23.25,23.29,68500.0,14.9475,14.9732,14.9411,14.9668,68500.0
2008-12-23 12:15:00,23.29,23.29,23.25,23.28,49200.0,14.9668,14.9668,14.9411,14.9604,49200.0
2008-12-23 12:20:00,23.27,23.28,23.25,23.26,55000.0,14.9539,14.9604,14.9411,14.9475,55000.0
2008-12-23 12:25:00,23.26,23.27,23.24,23.26,47300.0,14.9475,14.9539,14.9347,14.9475,47300.0
2008-12-23 12:30:00,23.26,23.26,23.19,23.19,42300.0,14.9475,14.9475,14.9025,14.9025,42300.0
2008-12-23 12:35:00,23.19,23.21,23.18,23.2,74000.0,14.9025,14.9154,14.8961,14.909,74000.0
2008-12-23 12:40:00,23.2,23.24,23.2,23.24,134000.0,14.909,14.9347,14.909,14.9347,134000.0
2008-12-23 12:45:00,23.23,23.27,23.23,23.25,54600.0,14.9282,14.9539,14.9282,14.9411,54600.0
2008-12-23 12:50:00,23.25,23.27,23.24,23.25,76400.0,14.9411,14.9539,14.9347,14.9411,76400.0
2008-12-23 12:55:00,23.26,23.26,23.23,23.24,24800.0,14.9475,14.9475,14.9282,14.9347,24800.0
2008-12-23 13:00:00,23.23,23.23,23.21,23.21,44000.0,14.9282,14.9282,14.9154,14.9154,44000.0
2008-12-23 13:05:00,23.21,23.25,23.21,23.24,91800.0,14.9154,14.9411,14.9154,14.9347,91800.0
2008-12-23 13:10:00,23.24,23.24,23.21,23.22,25000.0,14.9347,14.9347,14.9154,14.9218,25000.0
2008-12-23 13:15:00,23.23,23.24,23.21,23.21,51600.0,14.9282,14.9347,14.9154,14.9154,51600.0
2008-12-23 13:20:00,23.22,23.23,23.19,23.23,119700.0,14.9218,14.9282,14.9025,14.9282,119700.0
2008-12-23 13:25:00,23.23,23.24,23.2,23.21,93300.0,14.9282,14.9347,14.909,14.9154,93300.0
2008-12-23 13:30:00,23.21,23.22,23.2,23.21,35100.0,14.9154,14.9218,14.909,14.9154,35100.0
2008-12-23 13:35:00,23.21,23.22,23.18,23.19,143000.0,14.9154,14.9218,14.8961,14.9025,143000.0
2008-12-23 13:40:00,23.19,23.21,23.19,23.2,53900.0,14.9025,14.9154,14.9025,14.909,53900.0
2008-12-23 13:45:00,23.2,23.21,23.17,23.2,41300.0,14.909,14.9154,14.8897,14.909,41300.0
2008-12-23 13:50:00,23.2,23.24,23.2,23.21,157800.0,14.909,14.9347,14.909,14.9154,157800.0
2008-12-23 13:55:00,23.22,23.28,23.22,23.26,113700.0,14.9218,14.9604,14.9218,14.9475,113700.0
2008-12-23 14:00:00,23.25,23.26,23.25,23.25,50600.0,14.9411,14.9475,14.9411,14.9411,50600.0
2008-12-23 14:05:00,23.25,23.26,23.22,23.23,64100.0,14.9411,14.9475,14.9218,14.9282,64100.0
2008-12-23 14:10:00,23.23,23.25,23.23,23.24,39700.0,14.9282,14.9411,14.9282,14.9347,39700.0
2008-12-23 14:15:00,23.23,23.27,23.22,23.26,83300.0,14.9282,14.9539,14.9218,14.9475,83300.0
2008-12-23 14:20:00,23.26,23.26,23.24,23.24,8600.0,14.9475,14.9475,14.9347,14.9347,8600.0
2008-12-23 14:25:00,23.24,23.24,23.21,23.21,76900.0,14.9347,14.9347,14.9154,14.9154,76900.0
2008-12-23 14:30:00,23.22,23.23,23.13,23.15,110300.0,14.9218,14.9282,14.864,14.8768,110300.0
2008-12-23 14:35:00,23.16,23.17,23.13,23.14,74700.0,14.8833,14.8897,14.864,14.8704,74700.0
2008-12-23 14:40:00,23.14,23.16,23.1,23.11,32500.0,14.8704,14.8833,14.8447,14.8511,32500.0
2008-12-23 14:45:00,23.1,23.1,23.05,23.07,40900.0,14.8447,14.8447,14.8126,14.8254,40900.0
2008-12-23 14:50:00,23.08,23.1,23.06,23.07,49100.0,14.8318,14.8447,14.819,14.8254,49100.0
2008-12-23 14:55:00,23.08,23.09,23.06,23.08,21100.0,14.8318,14.8383,14.819,14.8318,21100.0
2008-12-23 15:00:00,23.07,23.1,23.05,23.07,18700.0,14.8254,14.8447,14.8126,14.8254,18700.0
2008-12-23 15:05:00,23.07,23.07,23.01,23.04,49000.0,14.8254,14.8254,14.7869,14.8061,49000.0
2008-12-23 15:10:00,23.05,23.15,23.05,23.11,31700.0,14.8126,14.8768,14.8126,14.8511,31700.0
2008-12-23 15:15:00,23.12,23.16,23.1,23.1,45900.0,14.8576,14.8833,14.8447,14.8447,45900.0
2008-12-23 15:20:00,23.1,23.15,23.06,23.1,58800.0,14.8447,14.8768,14.819,14.8447,58800.0
2008-12-23 15:25:00,23.1,23.15,23.07,23.13,68000.0,14.8447,14.8768,14.8254,14.864,68000.0
2008-12-23 15:30:00,23.12,23.17,23.1,23.11,82400.0,14.8576,14.8897,14.8447,14.8511,82400.0
2008-12-23 15:35:00,23.11,23.11,23.05,23.06,103300.0,14.8511,14.8511,14.8126,14.819,103300.0
2008-12-23 15:40:00,23.06,23.1,23.05,23.09,88700.0,14.819,14.8447,14.8126,14.8383,88700.0
2008-12-23 15:45:00,23.09,23.12,23.08,23.11,109900.0,14.8383,14.8576,14.8318,14.8511,109900.0
2008-12-23 15:50:00,23.11,23.12,23.08,23.08,82200.0,14.8511,14.8576,14.8318,14.8318,82200.0
2008-12-23 15:55:00,23.08,23.12,23.08,23.08,126000.0,14.8318,14.8576,14.8318,14.8318,126000.0
2008-12-24 09:30:00,23.22,23.27,23.2,23.26,56100.0,14.9218,14.9539,14.909,14.9475,56100.0
2008-12-24 09:35:00,23.27,23.27,23.24,23.25,18900.0,14.9539,14.9539,14.9347,14.9411,18900.0
2008-12-24 09:40:00,23.24,23.28,23.24,23.28,12500.0,14.9347,14.9604,14.9347,14.9604,12500.0
2008-12-24 09:45:00,23.28,23.3,23.25,23.25,15600.0,14.9604,14.9732,14.9411,14.9411,15600.0
2008-12-24 09:50:00,23.25,23.25,23.23,23.23,28100.0,14.9411,14.9411,14.9282,14.9282,28100.0
2008-12-24 09:55:00,23.23,23.23,23.19,23.19,15300.0,14.9282,14.9282,14.9025,14.9025,15300.0
2008-12-24 10:00:00,23.19,23.2,23.17,23.2,50700.0,14.9025,14.909,14.8897,14.909,50700.0
2008-12-24 10:05:00,23.2,23.22,23.2,23.2,17300.0,14.909,14.9218,14.909,14.909,17300.0
2008-12-24 10:10:00,23.21,23.22,23.2,23.22,5400.0,14.9154,14.9218,14.909,14.9218,5400.0
2008-12-24 10:15:00,23.23,23.25,23.23,23.24,8500.0,14.9282,14.9411,14.9282,14.9347,8500.0
2008-12-24 10:20:00,23.24,23.27,23.24,23.25,21100.0,14.9347,14.9539,14.9347,14.9411,21100.0
2008-12-24 10:25:00,23.26,23.27,23.24,23.26,35900.0,14.9475,14.9539,14.9347,14.9475,35900.0
2008-12-24 10:30:00,23.26,23.26,23.25,23.25,12800.0,14.9475,14.9475,14.9411,14.9411,12800.0
2008-12-24 10:35:00,23.25,23.27,23.24,23.24,10800.0,14.9411,14.9539,14.9347,14.9347,10800.0
2008-12-24 10:40:00,23.24,23.26,23.24,23.25,18100.0,14.9347,14.9475,14.9347,14.9411,18100.0
2008-12-24 10:45:00,23.26,23.27,23.25,23.27,11900.0,14.9475,14.9539,14.9411,14.9539,11900.0
2008-12-24 10:50:00,23.28,23.28,23.27,23.27,9600.0,14.9604,14.9604,14.9539,14.9539,9600.0
2008-12-24 10:55:00,23.28,23.28,23.26,23.26,1900.0,14.9604,14.9604,14.9475,14.9475,1900.0
2008-12-24 11:00:00,23.27,23.29,23.27,23.28,8900.0,14.9539,14.9668,14.9539,14.9604,8900.0
2008-12-24 11:05:00,23.27,23.29,23.27,23.28,8200.0,14.9539,14.9668,14.9539,14.9604,8200.0
2008-12-24 11:10:00,23.29,23.3,23.29,23.3,9700.0,14.9668,14.9732,14.9668,14.9732,9700.0
2008-12-24 11:15:00,23.3,23.31,23.29,23.3,15700.0,14.9732,14.9797,14.9668,14.9732,15700.0
2008-12-24 11:20:00,23.29,23.3,23.28,23.28,11100.0,14.9668,14.9732,14.9604,14.9604,11100.0
2008-12-24 11:25:00,23.28,23.29,23.26,23.27,10200.0,14.9604,14.9668,14.9475,14.9539,10200.0
2008-12-24 11:30:00,23.27,23.28,23.27,23.27,10000.0,14.9539,14.9604,14.9539,14.9539,10000.0
2008-12-24 11:35:00,23.28,23.29,23.27,23.28,2900.0,14.9604,14.9668,14.9539,14.9604,2900.0
2008-12-24 11:40:00,23.29,23.3,23.28,23.29,10200.0,14.9668,14.9732,14.9604,14.9668,10200.0
2008-12-24 11:45:00,23.29,23.31,23.29,23.29,5200.0,14.9668,14.9797,14.9668,14.9668,5200.0
2008-12-24 11:50:00,23.3,23.33,23.3,23.32,14500.0,14.9732,14.9925,14.9732,14.9861,14500.0
2008-12-24 11:55:00,23.33,23.33,23.31,23.31,40300.0,14.9925,14.9925,14.9797,14.9797,40300.0
2008-12-24 12:00:00,23.31,23.33,23.3,23.32,10900.0,14.9797,14.9925,14.9732,14.9861,10900.0
2008-12-24 12:05:00,23.32,23.32,23.3,23.31,5400.0,14.9861,14.9861,14.9732,14.9797,5400.0
2008-12-24 12:10:00,23.32,23.32,23.29,23.29,3900.0,14.9861,14.9861,14.9668,14.9668,3900.0
2008-12-24 12:15:00,23.29,23.31,23.29,23.31,9800.0,14.9668,14.9797,14.9668,14.9797,9800.0
2008-12-24 12:20:00,23.29,23.31,23.29,23.31,11500.0,14.9668,14.9797,14.9668,14.9797,11500.0
2008-12-24 12:25:00,23.3,23.34,23.3,23.3,35700.0,14.9732,14.9989,14.9732,14.9732,35700.0
2008-12-24 12:30:00,23.31,23.31,23.29,23.29,4500.0,14.9797,14.9797,14.9668,14.9668,4500.0
2008-12-24 12:35:00,23.3,23.31,23.3,23.31,8300.0,14.9732,14.9797,14.9732,14.9797,8300.0
2008-12-24 12:40:00,23.31,23.33,23.3,23.32,38600.0,14.9797,14.9925,14.9732,14.9861,38600.0
2008-12-24 12:45:00,23.32,23.34,23.32,23.34,27600.0,14.9861,14.9989,14.9861,14.9989,27600.0
2008-12-24 12:50:00,23.34,23.35,23.33,23.33,23600.0,14.9989,15.0054,14.9925,14.9925,23600.0
2008-12-24 12:55:00,23.33,23.34,23.26,23.28,80800.0,14.9925,14.9989,14.9475,14.9604,80800.0
2008-12-26 09:30:00,23.45,23.45,23.37,23.38,50300.0,15.0696,15.0696,15.0182,15.0246,50300.0
2008-12-26 09:35:00,23.39,23.41,23.38,23.4,23800.0,15.0311,15.0439,15.0246,15.0375,23800.0
2008-12-26 09:40:00,23.4,23.42,23.39,23.4,10200.0,15.0375,15.0503,15.0311,15.0375,10200.0
2008-12-26 09:45:00,23.4,23.41,23.38,23.4,8200.0,15.0375,15.0439,15.0246,15.0375,8200.0
2008-12-26 09:50:00,23.4,23.4,23.35,23.35,11200.0,15.0375,15.0375,15.0054,15.0054,11200.0
2008-12-26 09:55:00,23.35,23.36,23.32,23.32,15900.0,15.0054,15.0118,14.9861,14.9861,15900.0
2008-12-26 10:00:00,23.33,23.36,23.33,23.35,3600.0,14.9925,15.0118,14.9925,15.0054,3600.0
2008-12-26 10:05:00,23.34,23.35,23.34,23.35,1400.0,14.9989,15.0054,14.9989,15.0054,1400.0
2008-12-26 10:10:00,23.34,23.39,23.34,23.38,5700.0,14.9989,15.0311,14.9989,15.0246,5700.0
2008-12-26 10:15:00,23.38,23.38,23.37,23.38,2300.0,15.0246,15.0246,15.0182,15.0246,2300.0
2008-12-26 10:20:00,23.37,23.38,23.37,23.38,16300.0,15.0182,15.0246,15.0182,15.0246,16300.0
2008-12-26 10:25:00,23.37,23.38,23.37,23.38,2500.0,15.0182,15.0246,15.0182,15.0246,2500.0
2008-12-26 10:30:00,23.39,23.4,23.38,23.4,3800.0,15.0311,15.0375,15.0246,15.0375,3800.0
2008-12-26 10:35:00,23.39,23.4,23.38,23.39,4400.0,15.0311,15.0375,15.0246,15.0311,4400.0
2008-12-26 10:40:00,23.39,23.4,23.38,23.39,5400.0,15.0311,15.0375,15.0246,15.0311,5400.0
2008-12-26 10:45:00,23.38,23.39,23.37,23.37,4500.0,15.0246,15.0311,15.0182,15.0182,4500.0
2008-12-26 10:50:00,23.38,23.38,23.37,23.38,1400.0,15.0246,15.0246,15.0182,15.0246,1400.0
2008-12-26 10:55:00,23.39,23.4,23.38,23.4,11200.0,15.0311,15.0375,15.0246,15.0375,11200.0
2008-12-26 11:00:00,23.4,23.42,23.4,23.41,57400.0,15.0375,15.0503,15.0375,15.0439,57400.0
2008-12-26 11:05:00,23.41,23.42,23.41,23.42,7700.0,15.0439,15.0503,15.0439,15.0503,7700.0
2008-12-26 11:10:00,23.41,23.42,23.4,23.4,7300.0,15.0439,15.0503,15.0375,15.0375,7300.0
2008-12-26 11:15:00,23.39,23.39,23.38,23.39,6100.0,15.0311,15.0311,15.0246,15.0311,6100.0
2008-12-26 11:20:00,23.38,23.39,23.36,23.36,7000.0,15.0246,15.0311,15.0118,15.0118,7000.0
2008-12-26 11:25:00,23.36,23.37,23.35,23.36,4900.0,15.0118,15.0182,15.0054,15.0118,4900.0
2008-12-26 11:30:00,23.36,23.38,23.36,23.38,15000.0,15.0118,15.0246,15.0118,15.0246,15000.0
2008-12-26 11:35:00,23.38,23.38,23.37,23.37,700.0,15.0246,15.0246,15.0182,15.0182,700.0
2008-12-26 11:40:00,23.37,23.37,23.35,23.36,5000.0,15.0182,15.0182,15.0054,15.0118,5000.0
2008-12-26 11:45:00,23.35,23.36,23.35,23.35,10800.0,15.0054,15.0118,15.0054,15.0054,10800.0
2008-12-26 11:50:00,23.34,23.35,23.34,23.35,6300.0,14.9989,15.0054,14.9989,15.0054,6300.0
2008-12-26 11:55:00,23.35,23.35,23.34,23.35,1200.0,15.0054,15.0054,14.9989,15.0054,1200.0
2008-12-26 12:00:00,23.35,23.36,23.34,23.36,3000.0,15.0054,15.0118,14.9989,15.0118,3000.0
2008-12-26 12:05:00,23.36,23.37,23.36,23.37,1000.0,15.0118,15.0182,15.0118,15.0182,1000.0
2008-12-26 12:10:00,23.36,23.36,23.34,23.35,2100.0,15.0118,15.0118,14.9989,15.0054,2100.0
2008-12-26 12:15:00,23.34,23.36,23.34,23.35,4300.0,14.9989,15.0118,14.9989,15.0054,4300.0
2008-12-26 12:20:00,23.35,23.36,23.34,23.34,21100.0,15.0054,15.0118,14.9989,14.9989,21100.0
2008-12-26 12:25:00,23.34,23.35,23.31,23.32,23500.0,14.9989,15.0054,14.9797,14.9861,23500.0
2008-12-26 12:30:00,23.32,23.33,23.31,23.32,33200.0,14.9861,14.9925,14.9797,14.9861,33200.0
2008-12-26 12:35:00,23.33,23.33,23.3,23.3,39800.0,14.9925,14.9925,14.9732,14.9732,39800.0
2008-12-26 12:40:00,23.3,23.3,23.28,23.29,31300.0,14.9732,14.9732,14.9604,14.9668,31300.0
2008-12-26 12:45:00,23.28,23.29,23.26,23.26,51900.0,14.9604,14.9668,14.9475,14.9475,51900.0
2008-12-26 12:50:00,23.26,23.27,23.24,23.26,48500.0,14.9475,14.9539,14.9347,14.9475,48500.0
2008-12-26 12:55:00,23.25,23.25,23.23,23.24,38400.0,14.9411,14.9411,14.9282,14.9347,38400.0
2008-12-26 13:00:00,23.23,23.25,23.23,23.24,25600.0,14.9282,14.9411,14.9282,14.9347,25600.0
2008-12-26 13:05:00,23.23,23.26,23.23,23.25,35200.0,14.9282,14.9475,14.9282,14.9411,35200.0
2008-12-26 13:10:00,23.26,23.26,23.25,23.25,17200.0,14.9475,14.9475,14.9411,14.9411,17200.0
2008-12-26 13:15:00,23.25,23.26,23.25,23.25,30100.0,14.9411,14.9475,14.9411,14.9411,30100.0
2008-12-26 13:20:00,23.25,23.25,23.23,23.23,33900.0,14.9411,14.9411,14.9282,14.9282,33900.0
2008-12-26 13:25:00,23.23,23.23,23.22,23.23,29400.0,14.9282,14.9282,14.9218,14.9282,29400.0
2008-12-26 13:30:00,23.24,23.28,23.24,23.28,43400.0,14.9347,14.9604,14.9347,14.9604,43400.0
2008-12-26 13:35:00,23.28,23.28,23.26,23.27,30000.0,14.9604,14.9604,14.9475,14.9539,30000.0
2008-12-26 13:40:00,23.27,23.27,23.24,23.24,33300.0,14.9539,14.9539,14.9347,14.9347,33300.0
2008-12-26 13:45:00,23.25,23.26,23.24,23.25,32100.0,14.9411,14.9475,14.9347,14.9411,32100.0
2008-12-26 13:50:00,23.25,23.26,23.25,23.26,35500.0,14.9411,14.9475,14.9411,14.9475,35500.0
2008-12-26 13:55:00,23.26,23.26,23.24,23.24,46600.0,14.9475,14.9475,14.9347,14.9347,46600.0
2008-12-26 14:00:00,23.25,23.25,23.24,23.25,28900.0,14.9411,14.9411,14.9347,14.9411,28900.0
2008-12-26 14:05:00,23.24,23.25,23.24,23.24,31700.0,14.9347,14.9411,14.9347,14.9347,31700.0
2008-12-26 14:10:00,23.25,23.25,23.23,23.24,46800.0,14.9411,14.9411,14.9282,14.9347,46800.0
2008-12-26 14:15:00,23.25,23.26,23.24,23.26,34400.0,14.9411,14.9475,14.9347,14.9475,34400.0
2008-12-26 14:20:00,23.25,23.28,23.25,23.27,53200.0,14.9411,14.9604,14.9411,14.9539,53200.0
2008-12-26 14:25:00,23.26,23.26,23.24,23.24,35800.0,14.9475,14.9475,14.9347,14.9347,35800.0
2008-12-26 14:30:00,23.24,23.27,23.24,23.27,50000.0,14.9347,14.9539,14.9347,14.9539,50000.0
2008-12-26 14:35:00,23.26,23.28,23.26,23.27,48800.0,14.9475,14.9604,14.9475,14.9539,48800.0
2008-12-26 14:40:00,23.27,23.28,23.26,23.27,51400.0,14.9539,14.9604,14.9475,14.9539,51400.0
2008-12-26 14:45:00,23.27,23.28,23.26,23.26,36700.0,14.9539,14.9604,14.9475,14.9475,36700.0
2008-12-26 14:50:00,23.26,23.27,23.25,23.26,55600.0,14.9475,14.9539,14.9411,14.9475,55600.0
2008-12-26 14:55:00,23.25,23.29,23.25,23.28,60500.0,14.9411,14.9668,14.9411,14.9604,60500.0
2008-12-26 15:00:00,23.28,23.3,23.27,23.3,63200.0,14.9604,14.9732,14.9539,14.9732,63200.0
2008-12-26 15:05:00,23.31,23.31,23.29,23.29,37200.0,14.9797,14.9797,14.9668,14.9668,37200.0
2008-12-26 15:10:00,23.29,23.34,23.29,23.33,80300.0,14.9668,14.9989,14.9668,14.9925,80300.0
2008-12-26 15:15:00,23.33,23.35,23.33,23.33,38500.0,14.9925,15.0054,14.9925,14.9925,38500.0
2008-12-26 15:20:00,23.33,23.35,23.33,23.33,82200.0,14.9925,15.0054,14.9925,14.9925,82200.0
2008-12-26 15:25:00,23.34,23.39,23.33,23.37,81400.0,14.9989,15.0311,14.9925,15.0182,81400.0
2008-12-26 15:30:00,23.36,23.38,23.36,23.37,76800.0,15.0118,15.0246,15.0118,15.0182,76800.0
2008-12-26 15:35:00,23.36,23.37,23.35,23.36,97100.0,15.0118,15.0182,15.0054,15.0118,97100.0
2008-12-26 15:40:00,23.36,23.38,23.35,23.36,106700.0,15.0118,15.0246,15.0054,15.0118,106700.0
2008-12-26 15:45:00,23.36,23.36,23.34,23.36,91800.0,15.0118,15.0118,14.9989,15.0118,91800.0
2008-12-26 15:50:00,23.36,23.36,23.32,23.33,101300.0,15.0118,15.0118,14.9861,14.9925,101300.0
2008-12-26 15:55:00,23.32,23.33,23.29,23.32,193100.0,14.9861,14.9925,14.9668,14.9861,193100.0
2008-12-29 09:30:00,23.32,23.36,23.26,23.26,57500.0,14.9861,15.0118,14.9475,14.9475,57500.0
2008-12-29 09:35:00,23.25,23.31,23.25,23.3,8400.0,14.9411,14.9797,14.9411,14.9732,8400.0
2008-12-29 09:40:00,23.29,23.31,23.27,23.3,27000.0,14.9668,14.9797,14.9539,14.9732,27000.0
2008-12-29 09:45:00,23.29,23.3,23.28,23.28,43600.0,14.9668,14.9732,14.9604,14.9604,43600.0
2008-12-29 09:50:00,23.28,23.29,23.21,23.22,327500.0,14.9604,14.9668,14.9154,14.9218,327500.0
2008-12-29 09:55:00,23.22,23.25,23.21,23.24,15600.0,14.9218,14.9411,14.9154,14.9347,15600.0
2008-12-29 10:00:00,23.24,23.25,23.23,23.25,4200.0,14.9347,14.9411,14.9282,14.9411,4200.0
2008-12-29 10:05:00,23.24,23.25,23.21,23.21,27500.0,14.9347,14.9411,14.9154,14.9154,27500.0
2008-12-29 10:10:00,23.23,23.24,23.21,23.22,24400.0,14.9282,14.9347,14.9154,14.9218,24400.0
2008-12-29 10:15:00,23.22,23.22,23.18,23.19,16700.0,14.9218,14.9218,14.8961,14.9025,16700.0
2008-12-29 10:20:00,23.18,23.19,23.15,23.16,35800.0,14.8961,14.9025,14.8768,14.8833,35800.0
2008-12-29 10:25:00,23.16,23.17,23.15,23.17,9500.0,14.8833,14.8897,14.8768,14.8897,9500.0
2008-12-29 10:30:00,23.17,23.17,23.16,23.17,11900.0,14.8897,14.8897,14.8833,14.8897,11900.0
2008-12-29 10:35:00,23.18,23.18,23.14,23.14,3500.0,14.8961,14.8961,14.8704,14.8704,3500.0
2008-12-29 10:40:00,23.15,23.16,23.11,23.12,15600.0,14.8768,14.8833,14.8511,14.8576,15600.0
2008-12-29 10:45:00,23.12,23.13,23.12,23.13,9700.0,14.8576,14.864,14.8576,14.864,9700.0
2008-12-29 10:50:00,23.13,23.14,23.12,23.12,25100.0,14.864,14.8704,14.8576,14.8576,25100.0
2008-12-29 10:55:00,23.12,23.13,23.1,23.11,4200.0,14.8576,14.864,14.8447,14.8511,4200.0
2008-12-29 11:00:00,23.1,23.11,23.09,23.1,15100.0,14.8447,14.8511,14.8383,14.8447,15100.0
2008-12-29 11:05:00,23.11,23.11,23.08,23.1,22700.0,14.8511,14.8511,14.8318,14.8447,22700.0
2008-12-29 11:10:00,23.1,23.11,23.09,23.1,20500.0,14.8447,14.8511,14.8383,14.8447,20500.0
2008-12-29 11:15:00,23.1,23.11,23.1,23.11,1600.0,14.8447,14.8511,14.8447,14.8511,1600.0
2008-12-29 11:20:00,23.11,23.11,23.1,23.1,56800.0,14.8511,14.8511,14.8447,14.8447,56800.0
2008-12-29 11:25:00,23.1,23.12,23.1,23.11,14900.0,14.8447,14.8576,14.8447,14.8511,14900.0
2008-12-29 11:30:00,23.12,23.14,23.11,23.14,6300.0,14.8576,14.8704,14.8511,14.8704,6300.0
2008-12-29 11:35:00,23.14,23.15,23.14,23.14,14100.0,14.8704,14.8768,14.8704,14.8704,14100.0
2008-12-29 11:40:00,23.14,23.15,23.13,23.14,2100.0,14.8704,14.8768,14.864,14.8704,2100.0
2008-12-29 11:45:00,23.13,23.14,23.12,23.13,7100.0,14.864,14.8704,14.8576,14.864,7100.0
2008-12-29 11:50:00,23.14,23.15,23.14,23.15,4400.0,14.8704,14.8768,14.8704,14.8768,4400.0
2008-12-29 11:55:00,23.15,23.17,23.15,23.17,11800.0,14.8768,14.8897,14.8768,14.8897,11800.0
2008-12-29 12:00:00,23.17,23.2,23.17,23.2,6600.0,14.8897,14.909,14.8897,14.909,6600.0
2008-12-29 12:05:00,23.2,23.21,23.18,23.18,10200.0,14.909,14.9154,14.8961,14.8961,10200.0
2008-12-29 12:10:00,23.17,23.18,23.16,23.16,4000.0,14.8897,14.8961,14.8833,14.8833,4000.0
2008-12-29 12:15:00,23.17,23.17,23.14,23.14,14700.0,14.8897,14.8897,14.8704,14.8704,14700.0
2008-12-29 12:20:00,23.14,23.15,23.14,23.14,2800.0,14.8704,14.8768,14.8704,14.8704,2800.0
2008-12-29 12:25:00,23.14,23.15,23.13,23.13,6300.0,14.8704,14.8768,14.864,14.864,6300.0
2008-12-29 12:30:00,23.13,23.13,23.11,23.12,14300.0,14.864,14.864,14.8511,14.8576,14300.0
2008-12-29 12:35:00,23.12,23.13,23.11,23.11,1900.0,14.8576,14.864,14.8511,14.8511,1900.0
2008-12-29 12:40:00,23.11,23.12,23.09,23.1,23000.0,14.8511,14.8576,14.8383,14.8447,23000.0
2008-12-29 12:45:00,23.1,23.11,23.1,23.1,8900.0,14.8447,14.8511,14.8447,14.8447,8900.0
2008-12-29 12:50:00,23.11,23.12,23.1,23.11,6700.0,14.8511,14.8576,14.8447,14.8511,6700.0
2008-12-29 12:55:00,23.1,23.11,23.05,23.06,39500.0,14.8447,14.8511,14.8126,14.819,39500.0
2008-12-29 13:00:00,23.05,23.05,23.01,23.05,89800.0,14.8126,14.8126,14.7869,14.8126,89800.0
2008-12-29 13:05:00,23.04,23.06,23.02,23.04,81200.0,14.8061,14.819,14.7933,14.8061,81200.0
2008-12-29 13:10:00,23.05,23.05,23.03,23.04,4500.0,14.8126,14.8126,14.7997,14.8061,4500.0
2008-12-29 13:15:00,23.04,23.04,23.02,23.03,20500.0,14.8061,14.8061,14.7933,14.7997,20500.0
2008-12-29 13:20:00,23.03,23.04,23.02,23.02,40300.0,14.7997,14.8061,14.7933,14.7933,40300.0
2008-12-29 13:25:00,23.02,23.03,23.02,23.03,13300.0,14.7933,14.7997,14.7933,14.7997,13300.0
2008-12-29 13:30:00,23.02,23.05,23.02,23.04,13200.0,14.7933,14.8126,14.7933,14.8061,13200.0
2008-12-29 13:35:00,23.04,23.05,23.02,23.05,20100.0,14.8061,14.8126,14.7933,14.8126,20100.0
2008-12-29 13:40:00,23.05,23.07,23.05,23.06,10900.0,14.8126,14.8254,14.8126,14.819,10900.0
2008-12-29 13:45:00,23.05,23.08,23.04,23.08,11700.0,14.8126,14.8318,14.8061,14.8318,11700.0
2008-12-29 13:50:00,23.07,23.09,23.06,23.08,28600.0,14.8254,14.8383,14.819,14.8318,28600.0
2008-12-29 13:55:00,23.07,23.12,23.07,23.1,19200.0,14.8254,14.8576,14.8254,14.8447,19200.0
2008-12-29 14:00:00,23.1,23.1,23.08,23.09,4500.0,14.8447,14.8447,14.8318,14.8383,4500.0
2008-12-29 14:05:00,23.08,23.09,23.07,23.08,21500.0,14.8318,14.8383,14.8254,14.8318,21500.0
2008-12-29 14:10:00,23.09,23.09,23.04,23.06,8600.0,14.8383,14.8383,14.8061,14.819,8600.0
2008-12-29 14:15:00,23.05,23.07,23.04,23.06,8100.0,14.8126,14.8254,14.8061,14.819,8100.0
2008-12-29 14:20:00,23.07,23.08,23.07,23.08,5800.0,14.8254,14.8318,14.8254,14.8318,5800.0
2008-12-29 14:25:00,23.07,23.12,23.06,23.1,29000.0,14.8254,14.8576,14.819,14.8447,29000.0
2008-12-29 14:30:00,23.1,23.1,23.08,23.09,6500.0,14.8447,14.8447,14.8318,14.8383,6500.0
2008-12-29 14:35:00,23.08,23.09,23.07,23.08,11400.0,14.8318,14.8383,14.8254,14.8318,11400.0
2008-12-29 14:40:00,23.08,23.11,23.08,23.1,12000.0,14.8318,14.8511,14.8318,14.8447,12000.0
2008-12-29 14:45:00,23.09,23.09,23.08,23.09,5400.0,14.8383,14.8383,14.8318,14.8383,5400.0
2008-12-29 14:50:00,23.08,23.1,23.08,23.09,5300.0,14.8318,14.8447,14.8318,14.8383,5300.0
2008-12-29 14:55:00,23.1,23.16,23.09,23.13,24600.0,14.8447,14.8833,14.8383,14.864,24600.0
2008-12-29 15:00:00,23.13,23.15,23.13,23.14,23800.0,14.864,14.8768,14.864,14.8704,23800.0
2008-12-29 15:05:00,23.14,23.21,23.14,23.2,133500.0,14.8704,14.9154,14.8704,14.909,133500.0
2008-12-29 15:10:00,23.2,23.2,23.17,23.19,31800.0,14.909,14.909,14.8897,14.9025,31800.0
2008-12-29 15:15:00,23.2,23.21,23.13,23.15,24500.0,14.909,14.9154,14.864,14.8768,24500.0
2008-12-29 15:20:00,23.15,23.17,23.14,23.15,16700.0,14.8768,14.8897,14.8704,14.8768,16700.0
2008-12-29 15:25:00,23.15,23.17,23.14,23.16,13100.0,14.8768,14.8897,14.8704,14.8833,13100.0
2008-12-29 15:30:00,23.15,23.19,23.14,23.16,10800.0,14.8768,14.9025,14.8704,14.8833,10800.0
2008-12-29 15:35:00,23.16,23.16,23.11,23.16,14800.0,14.8833,14.8833,14.8511,14.8833,14800.0
2008-12-29 15:40:00,23.17,23.23,23.17,23.23,49300.0,14.8897,14.9282,14.8897,14.9282,49300.0
2008-12-29 15:45:00,23.23,23.25,23.23,23.24,28100.0,14.9282,14.9411,14.9282,14.9347,28100.0
2008-12-29 15:50:00,23.24,23.24,23.2,23.21,33900.0,14.9347,14.9347,14.909,14.9154,33900.0
2008-12-29 15:55:00,23.22,23.28,23.2,23.28,68200.0,14.9218,14.9604,14.909,14.9604,68200.0
2008-12-30 09:30:00,23.39,23.47,23.38,23.44,127900.0,15.0311,15.0825,15.0246,15.0632,127900.0
2008-12-30 09:35:00,23.45,23.53,23.45,23.51,29100.0,15.0696,15.121,15.0696,15.1082,29100.0
2008-12-30 09:40:00,23.51,23.56,23.5,23.53,26700.0,15.1082,15.1403,15.1018,15.121,26700.0
2008-12-30 09:45:00,23.55,23.56,23.52,23.52,14800.0,15.1339,15.1403,15.1146,15.1146,14800.0
2008-12-30 09:50:00,23.52,23.52,23.5,23.52,12300.0,15.1146,15.1146,15.1018,15.1146,12300.0
2008-12-30 09:55:00,23.52,23.52,23.47,23.48,49200.0,15.1146,15.1146,15.0825,15.0889,49200.0
2008-12-30 10:00:00,23.48,23.48,23.43,23.48,35000.0,15.0889,15.0889,15.0568,15.0889,35000.0
2008-12-30 10:05:00,23.47,23.5,23.46,23.49,32100.0,15.0825,15.1018,15.076,15.0953,32100.0
2008-12-30 10:10:00,23.49,23.51,23.48,23.49,40100.0,15.0953,15.1082,15.0889,15.0953,40100.0
2008-12-30 10:15:00,23.5,23.52,23.49,23.51,36800.0,15.1018,15.1146,15.0953,15.1082,36800.0
2008-12-30 10:20:00,23.52,23.53,23.5,23.53,22700.0,15.1146,15.121,15.1018,15.121,22700.0
2008-12-30 10:25:00,23.52,23.53,23.51,23.52,3700.0,15.1146,15.121,15.1082,15.1146,3700.0
2008-12-30 10:30:00,23.53,23.53,23.51,23.51,61400.0,15.121,15.121,15.1082,15.1082,61400.0
2008-12-30 10:35:00,23.5,23.51,23.49,23.49,34600.0,15.1018,15.1082,15.0953,15.0953,34600.0
2008-12-30 10:40:00,23.5,23.5,23.48,23.48,2400.0,15.1018,15.1018,15.0889,15.0889,2400.0
2008-12-30 10:45:00,23.49,23.5,23.48,23.5,11400.0,15.0953,15.1018,15.0889,15.1018,11400.0
2008-12-30 10:50:00,23.5,23.5,23.47,23.47,15800.0,15.1018,15.1018,15.0825,15.0825,15800.0
2008-12-30 10:55:00,23.46,23.47,23.45,23.45,78500.0,15.076,15.0825,15.0696,15.0696,78500.0
2008-12-30 11:00:00,23.45,23.48,23.45,23.47,113700.0,15.0696,15.0889,15.0696,15.0825,113700.0
2008-12-30 11:05:00,23.48,23.49,23.46,23.46,25200.0,15.0889,15.0953,15.076,15.076,25200.0
2008-12-30 11:10:00,23.45,23.45,23.43,23.43,27100.0,15.0696,15.0696,15.0568,15.0568,27100.0
2008-12-30 11:15:00,23.44,23.45,23.43,23.44,15400.0,15.0632,15.0696,15.0568,15.0632,15400.0
2008-12-30 11:20:00,23.44,23.46,23.44,23.46,14100.0,15.0632,15.076,15.0632,15.076,14100.0
2008-12-30 11:25:00,23.46,23.51,23.45,23.51,77900.0,15.076,15.1082,15.0696,15.1082,77900.0
2008-12-30 11:30:00,23.51,23.53,23.51,23.53,41900.0,15.1082,15.121,15.1082,15.121,41900.0
2008-12-30 11:35:00,23.52,23.53,23.52,23.53,13600.0,15.1146,15.121,15.1146,15.121,13600.0
2008-12-30 11:40:00,23.53,23.58,23.52,23.57,32600.0,15.121,15.1532,15.1146,15.1467,32600.0
2008-12-30 11:45:00,23.57,23.6,23.57,23.59,38600.0,15.1467,15.166,15.1467,15.1596,38600.0
2008-12-30 11:50:00,23.59,23.59,23.56,23.57,29900.0,15.1596,15.1596,15.1403,15.1467,29900.0
2008-12-30 11:55:00,23.57,23.59,23.57,23.58,9900.0,15.1467,15.1596,15.1467,15.1532,9900.0
2008-12-30 12:00:00,23.58,23.6,23.58,23.6,9900.0,15.1532,15.166,15.1532,15.166,9900.0
2008-12-30 12:05:00,23.6,23.6,23.55,23.55,21400.0,15.166,15.166,15.1339,15.1339,21400.0
2008-12-30 12:10:00,23.55,23.55,23.53,23.54,16500.0,15.1339,15.1339,15.121,15.1275,16500.0
2008-12-30 12:15:00,23.55,23.56,23.54,23.56,17800.0,15.1339,15.1403,15.1275,15.1403,17800.0
2008-12-30 12:20:00,23.56,23.56,23.55,23.55,4400.0,15.1403,15.1403,15.1339,15.1339,4400.0
2008-12-30 12:25:00,23.56,23.58,23.55,23.57,15100.0,15.1403,15.1532,15.1339,15.1467,15100.0
2008-12-30 12:30:00,23.56,23.58,23.55,23.56,8100.0,15.1403,15.1532,15.1339,15.1403,8100.0
2008-12-30 12:35:00,23.56,23.56,23.52,23.52,32800.0,15.1403,15.1403,15.1146,15.1146,32800.0
2008-12-30 12:40:00,23.51,23.55,23.5,23.54,92200.0,15.1082,15.1339,15.1018,15.1275,92200.0
2008-12-30 12:45:00,23.55,23.58,23.53,23.54,63300.0,15.1339,15.1532,15.121,15.1275,63300.0
2008-12-30 12:50:00,23.54,23.58,23.53,23.58,47500.0,15.1275,15.1532,15.121,15.1532,47500.0
2008-12-30 12:55:00,23.57,23.57,23.55,23.57,12600.0,15.1467,15.1467,15.1339,15.1467,12600.0
2008-12-30 13:00:00,23.56,23.57,23.55,23.55,10700.0,15.1403,15.1467,15.1339,15.1339,10700.0
2008-12-30 13:05:00,23.55,23.55,23.53,23.53,58800.0,15.1339,15.1339,15.121,15.121,58800.0
2008-12-30 13:10:00,23.53,23.54,23.5,23.5,35000.0,15.121,15.1275,15.1018,15.1018,35000.0
2008-12-30 13:15:00,23.5,23.51,23.48,23.49,77000.0,15.1018,15.1082,15.0889,15.0953,77000.0
2008-12-30 13:20:00,23.49,23.5,23.47,23.48,8400.0,15.0953,15.1018,15.0825,15.0889,8400.0
2008-12-30 13:25:00,23.48,23.52,23.48,23.52,26800.0,15.0889,15.1146,15.0889,15.1146,26800.0
2008-12-30 13:30:00,23.51,23.52,23.5,23.5,3800.0,15.1082,15.1146,15.1018,15.1018,3800.0
2008-12-30 13:35:00,23.5,23.5,23.47,23.48,26100.0,15.1018,15.1018,15.0825,15.0889,26100.0
2008-12-30 13:40:00,23.47,23.49,23.47,23.49,8100.0,15.0825,15.0953,15.0825,15.0953,8100.0
2008-12-30 13:45:00,23.49,23.53,23.49,23.53,46100.0,15.0953,15.121,15.0953,15.121,46100.0
2008-12-30 13:50:00,23.53,23.54,23.52,23.52,14400.0,15.121,15.1275,15.1146,15.1146,14400.0
2008-12-30 13:55:00,23.52,23.52,23.49,23.5,19200.0,15.1146,15.1146,15.0953,15.1018,19200.0
2008-12-30 14:00:00,23.51,23.51,23.46,23.49,33500.0,15.1082,15.1082,15.076,15.0953,33500.0
2008-12-30 14:05:00,23.49,23.52,23.49,23.51,32900.0,15.0953,15.1146,15.0953,15.1082,32900.0
2008-12-30 14:10:00,23.51,23.52,23.49,23.49,19500.0,15.1082,15.1146,15.0953,15.0953,19500.0
2008-12-30 14:15:00,23.5,23.53,23.5,23.5,25800.0,15.1018,15.121,15.1018,15.1018,25800.0
2008-12-30 14:20:00,23.51,23.52,23.51,23.51,27300.0,15.1082,15.1146,15.1082,15.1082,27300.0
2008-12-30 14:25:00,23.52,23.54,23.52,23.54,19200.0,15.1146,15.1275,15.1146,15.1275,19200.0
2008-12-30 14:30:00,23.54,23.55,23.53,23.54,15100.0,15.1275,15.1339,15.121,15.1275,15100.0
2008-12-30 14:35:00,23.54,23.56,23.52,23.52,21100.0,15.1275,15.1403,15.1146,15.1146,21100.0
2008-12-30 14:40:00,23.52,23.53,23.5,23.53,14000.0,15.1146,15.121,15.1018,15.121,14000.0
2008-12-30 14:45:00,23.52,23.53,23.49,23.5,35500.0,15.1146,15.121,15.0953,15.1018,35500.0
2008-12-30 14:50:00,23.51,23.51,23.49,23.51,24500.0,15.1082,15.1082,15.0953,15.1082,24500.0
2008-12-30 14:55:00,23.51,23.51,23.48,23.49,8200.0,15.1082,15.1082,15.0889,15.0953,8200.0
2008-12-30 15:00:00,23.49,23.5,23.47,23.48,24400.0,15.0953,15.1018,15.0825,15.0889,24400.0
2008-12-30 15:05:00,23.49,23.49,23.46,23.46,24400.0,15.0953,15.0953,15.076,15.076,24400.0
2008-12-30 15:10:00,23.45,23.46,23.43,23.43,22200.0,15.0696,15.076,15.0568,15.0568,22200.0
2008-12-30 15:15:00,23.44,23.46,23.44,23.45,13700.0,15.0632,15.076,15.0632,15.0696,13700.0
2008-12-30 15:20:00,23.47,23.47,23.45,23.46,20300.0,15.0825,15.0825,15.0696,15.076,20300.0
2008-12-30 15:25:00,23.46,23.52,23.46,23.52,94400.0,15.076,15.1146,15.076,15.1146,94400.0
2008-12-30 15:30:00,23.52,23.52,23.5,23.51,83000.0,15.1146,15.1146,15.1018,15.1082,83000.0
2008-12-30 15:35:00,23.5,23.52,23.5,23.51,105200.0,15.1018,15.1146,15.1018,15.1082,105200.0
2008-12-30 15:40:00,23.52,23.57,23.52,23.57,277700.0,15.1146,15.1467,15.1146,15.1467,277700.0
2008-12-30 15:45:00,23.57,23.59,23.53,23.55,31900.0,15.1467,15.1596,15.121,15.1339,31900.0
2008-12-30 15:50:00,23.55,23.63,23.55,23.62,130200.0,15.1339,15.1853,15.1339,15.1789,130200.0
2008-12-30 15:55:00,23.62,23.66,23.62,23.64,131400.0,15.1789,15.2046,15.1789,15.1917,131400.0
2008-12-31 09:30:00,23.66,23.75,23.66,23.75,142000.0,15.2046,15.2624,15.2046,15.2624,142000.0
2008-12-31 09:35:00,23.75,23.78,23.75,23.76,22900.0,15.2624,15.2817,15.2624,15.2688,22900.0
2008-12-31 09:40:00,23.76,23.8,23.75,23.77,20500.0,15.2688,15.2945,15.2624,15.2753,20500.0
2008-12-31 09:45:00,23.77,23.77,23.72,23.73,10000.0,15.2753,15.2753,15.2431,15.2496,10000.0
2008-12-31 09:50:00,23.73,23.74,23.7,23.73,28000.0,15.2496,15.256,15.2303,15.2496,28000.0
2008-12-31 09:55:00,23.72,23.75,23.71,23.74,80300.0,15.2431,15.2624,15.2367,15.256,80300.0
2008-12-31 10:00:00,23.74,23.81,23.74,23.79,37700.0,15.256,15.301,15.256,15.2881,37700.0
2008-12-31 10:05:00,23.78,23.78,23.74,23.77,17400.0,15.2817,15.2817,15.256,15.2753,17400.0
2008-12-31 10:10:00,23.76,23.77,23.75,23.77,5800.0,15.2688,15.2753,15.2624,15.2753,5800.0
2008-12-31 10:15:00,23.77,23.78,23.75,23.77,5500.0,15.2753,15.2817,15.2624,15.2753,5500.0
2008-12-31 10:20:00,23.77,23.78,23.76,23.77,10200.0,15.2753,15.2817,15.2688,15.2753,10200.0
2008-12-31 10:25:00,23.75,23.77,23.75,23.77,4700.0,15.2624,15.2753,15.2624,15.2753,4700.0
2008-12-31 10:30:00,23.75,23.77,23.72,23.72,9700.0,15.2624,15.2753,15.2431,15.2431,9700.0
2008-12-31 10:35:00,23.71,23.72,23.69,23.7,85400.0,15.2367,15.2431,15.2239,15.2303,85400.0
2008-12-31 10:40:00,23.69,23.73,23.69,23.72,10700.0,15.2239,15.2496,15.2239,15.2431,10700.0
2008-12-31 10:45:00,23.72,23.75,23.71,23.74,30500.0,15.2431,15.2624,15.2367,15.256,30500.0
2008-12-31 10:50:00,23.74,23.77,23.73,23.77,15500.0,15.256,15.2753,15.2496,15.2753,15500.0
2008-12-31 10:55:00,23.76,23.78,23.76,23.78,92400.0,15.2688,15.2817,15.2688,15.2817,92400.0
2008-12-31 11:00:00,23.78,23.78,23.76,23.76,10700.0,15.2817,15.2817,15.2688,15.2688,10700.0
2008-12-31 11:05:00,23.77,23.78,23.76,23.76,20400.0,15.2753,15.2817,15.2688,15.2688,20400.0
2008-12-31 11:10:00,23.76,23.76,23.74,23.75,21100.0,15.2688,15.2688,15.256,15.2624,21100.0
2008-12-31 11:15:00,23.75,23.76,23.74,23.75,10700.0,15.2624,15.2688,15.256,15.2624,10700.0
2008-12-31 11:20:00,23.76,23.79,23.76,23.79,28900.0,15.2688,15.2881,15.2688,15.2881,28900.0
2008-12-31 11:25:00,23.79,23.81,23.78,23.81,23400.0,15.2881,15.301,15.2817,15.301,23400.0
2008-12-31 11:30:00,23.81,23.84,23.81,23.82,99300.0,15.301,15.3202,15.301,15.3074,99300.0
2008-12-31 11:35:00,23.82,23.83,23.8,23.81,9900.0,15.3074,15.3138,15.2945,15.301,9900.0
2008-12-31 11:40:00,23.81,23.81,23.78,23.79,11300.0,15.301,15.301,15.2817,15.2881,11300.0
2008-12-31 11:45:00,23.78,23.81,23.77,23.77,41200.0,15.2817,15.301,15.2753,15.2753,41200.0
2008-12-31 11:50:00,23.77,23.8,23.76,23.78,132900.0,15.2753,15.2945,15.2688,15.2817,132900.0
2008-12-31 11:55:00,23.78,23.81,23.78,23.8,30200.0,15.2817,15.301,15.2817,15.2945,30200.0
2008-12-31 12:00:00,23.8,23.83,23.79,23.81,15300.0,15.2945,15.3138,15.2881,15.301,15300.0
2008-12-31 12:05:00,23.82,23.84,23.81,23.81,17600.0,15.3074,15.3202,15.301,15.301,17600.0
2008-12-31 12:10:00,23.81,23.81,23.79,23.81,17100.0,15.301,15.301,15.2881,15.301,17100.0
2008-12-31 12:15:00,23.81,23.81,23.77,23.77,5800.0,15.301,15.301,15.2753,15.2753,5800.0
2008-12-31 12:20:00,23.76,23.78,23.76,23.77,8500.0,15.2688,15.2817,15.2688,15.2753,8500.0
2008-12-31 12:25:00,23.77,23.79,23.77,23.79,6500.0,15.2753,15.2881,15.2753,15.2881,6500.0
2008-12-31 12:30:00,23.78,23.79,23.78,23.79,2700.0,15.2817,15.2881,15.2817,15.2881,2700.0
2008-12-31 12:35:00,23.79,23.8,23.78,23.79,7700.0,15.2881,15.2945,15.2817,15.2881,7700.0
2008-12-31 12:40:00,23.8,23.8,23.78,23.79,3200.0,15.2945,15.2945,15.2817,15.2881,3200.0
2008-12-31 12:45:00,23.8,23.83,23.8,23.82,10400.0,15.2945,15.3138,15.2945,15.3074,10400.0
2008-12-31 12:50:00,23.83,23.83,23.81,23.81,10300.0,15.3138,15.3138,15.301,15.301,10300.0
2008-12-31 12:55:00,23.82,23.83,23.82,23.82,20000.0,15.3074,15.3138,15.3074,15.3074,20000.0
2008-12-31 13:00:00,23.82,23.84,23.81,23.83,17200.0,15.3074,15.3202,15.301,15.3138,17200.0
2008-12-31 13:05:00,23.82,23.83,23.81,23.81,46000.0,15.3074,15.3138,15.301,15.301,46000.0
2008-12-31 13:10:00,23.8,23.8,23.76,23.78,14900.0,15.2945,15.2945,15.2688,15.2817,14900.0
2008-12-31 13:15:00,23.78,23.79,23.78,23.79,5200.0,15.2817,15.2881,15.2817,15.2881,5200.0
2008-12-31 13:20:00,23.78,23.78,23.75,23.75,17800.0,15.2817,15.2817,15.2624,15.2624,17800.0
2008-12-31 13:25:00,23.75,23.77,23.75,23.76,14100.0,15.2624,15.2753,15.2624,15.2688,14100.0
2008-12-31 13:30:00,23.76,23.77,23.76,23.76,12200.0,15.2688,15.2753,15.2688,15.2688,12200.0
2008-12-31 13:35:00,23.76,23.79,23.76,23.78,18500.0,15.2688,15.2881,15.2688,15.2817,18500.0
2008-12-31 13:40:00,23.78,23.79,23.77,23.78,7400.0,15.2817,15.2881,15.2753,15.2817,7400.0
2008-12-31 13:45:00,23.79,23.79,23.77,23.77,10900.0,15.2881,15.2881,15.2753,15.2753,10900.0
2008-12-31 13:50:00,23.78,23.78,23.76,23.77,11100.0,15.2817,15.2817,15.2688,15.2753,11100.0
2008-12-31 13:55:00,23.77,23.86,23.77,23.82,38000.0,15.2753,15.3331,15.2753,15.3074,38000.0
2008-12-31 14:00:00,23.83,23.92,23.83,23.91,34900.0,15.3138,15.3717,15.3138,15.3652,34900.0
2008-12-31 14:05:00,23.91,23.92,23.9,23.9,31700.0,15.3652,15.3717,15.3588,15.3588,31700.0
2008-12-31 14:10:00,23.91,23.93,23.9,23.91,27200.0,15.3652,15.3781,15.3588,15.3652,27200.0
2008-12-31 14:15:00,23.91,23.91,23.89,23.89,14600.0,15.3652,15.3652,15.3524,15.3524,14600.0
2008-12-31 14:20:00,23.9,23.91,23.87,23.87,6200.0,15.3588,15.3652,15.3395,15.3395,6200.0
2008-12-31 14:25:00,23.86,23.89,23.86,23.89,46100.0,15.3331,15.3524,15.3331,15.3524,46100.0
2008-12-31 14:30:00,23.89,23.91,23.88,23.9,18400.0,15.3524,15.3652,15.346,15.3588,18400.0
2008-12-31 14:35:00,23.9,23.9,23.81,23.86,41100.0,15.3588,15.3588,15.301,15.3331,41100.0
2008-12-31 14:40:00,23.87,23.9,23.87,23.88,6800.0,15.3395,15.3588,15.3395,15.346,6800.0
2008-12-31 14:45:00,23.89,23.89,23.85,23.86,44300.0,15.3524,15.3524,15.3267,15.3331,44300.0
2008-12-31 14:50:00,23.86,23.87,23.85,23.86,22100.0,15.3331,15.3395,15.3267,15.3331,22100.0
2008-12-31 14:55:00,23.86,23.87,23.86,23.87,4700.0,15.3331,15.3395,15.3331,15.3395,4700.0
2008-12-31 15:00:00,23.88,23.92,23.88,23.92,10300.0,15.346,15.3717,15.346,15.3717,10300.0
2008-12-31 15:05:00,23.92,23.93,23.88,23.88,29100.0,15.3717,15.3781,15.346,15.346,29100.0
2008-12-31 15:10:00,23.88,23.88,23.82,23.82,23300.0,15.346,15.346,15.3074,15.3074,23300.0
2008-12-31 15:15:00,23.83,23.86,23.81,23.86,21700.0,15.3138,15.3331,15.301,15.3331,21700.0
2008-12-31 15:20:00,23.86,23.9,23.86,23.89,47900.0,15.3331,15.3588,15.3331,15.3524,47900.0
2008-12-31 15:25:00,23.89,23.9,23.83,23.89,29200.0,15.3524,15.3588,15.3138,15.3524,29200.0
2008-12-31 15:30:00,23.89,23.93,23.87,23.93,37100.0,15.3524,15.3781,15.3395,15.3781,37100.0
2008-12-31 15:35:00,23.94,23.98,23.94,23.96,68800.0,15.3845,15.4102,15.3845,15.3974,68800.0
2008-12-31 15:40:00,23.97,23.97,23.92,23.94,85800.0,15.4038,15.4038,15.3717,15.3845,85800.0
2008-12-31 15:45:00,23.93,23.94,23.83,23.9,138100.0,15.3781,15.3845,15.3138,15.3588,138100.0
2008-12-31 15:50:00,23.9,23.92,23.85,23.88,180500.0,15.3588,15.3717,15.3267,15.346,180500.0
2008-12-31 15:55:00,23.88,23.95,23.84,23.84,372000.0,15.346,15.3909,15.3202,15.3202,372000.0
2009-01-02 09:30:00,23.94,23.94,23.82,23.86,66600.0,15.3845,15.3845,15.3074,15.3331,66600.0
2009-01-02 09:35:00,23.86,23.87,23.84,23.86,24100.0,15.3331,15.3395,15.3202,15.3331,24100.0
2009-01-02 09:40:00,23.87,23.93,23.87,23.88,134100.0,15.3395,15.3781,15.3395,15.346,134100.0
2009-01-02 09:45:00,23.88,23.9,23.84,23.86,23100.0,15.346,15.3588,15.3202,15.3331,23100.0
2009-01-02 09:50:00,23.85,23.85,23.8,23.82,116700.0,15.3267,15.3267,15.2945,15.3074,116700.0
2009-01-02 09:55:00,23.82,23.85,23.82,23.84,62200.0,15.3074,15.3267,15.3074,15.3202,62200.0
2009-01-02 10:00:00,23.83,23.89,23.82,23.85,143600.0,15.3138,15.3524,15.3074,15.3267,143600.0
2009-01-02 10:05:00,23.87,23.87,23.82,23.84,62600.0,15.3395,15.3395,15.3074,15.3202,62600.0
2009-01-02 10:10:00,23.85,23.9,23.84,23.89,26300.0,15.3267,15.3588,15.3202,15.3524,26300.0
2009-01-02 10:15:00,23.88,23.89,23.87,23.89,24100.0,15.346,15.3524,15.3395,15.3524,24100.0
2009-01-02 10:20:00,23.91,23.92,23.9,23.9,24300.0,15.3652,15.3717,15.3588,15.3588,24300.0
2009-01-02 10:25:00,23.9,23.93,23.89,23.92,22100.0,15.3588,15.3781,15.3524,15.3717,22100.0
2009-01-02 10:30:00,23.93,23.96,23.93,23.96,12200.0,15.3781,15.3974,15.3781,15.3974,12200.0
2009-01-02 10:35:00,23.97,24.01,23.96,24.01,32700.0,15.4038,15.4295,15.3974,15.4295,32700.0
2009-01-02 10:40:00,24.01,24.03,23.96,23.96,13200.0,15.4295,15.4423,15.3974,15.3974,13200.0
2009-01-02 10:45:00,23.95,23.96,23.95,23.95,17500.0,15.3909,15.3974,15.3909,15.3909,17500.0
2009-01-02 10:50:00,23.96,24.01,23.95,24.01,7900.0,15.3974,15.4295,15.3909,15.4295,7900.0
2009-01-02 10:55:00,24.01,24.03,24.0,24.03,12600.0,15.4295,15.4423,15.4231,15.4423,12600.0
2009-01-02 11:00:00,24.03,24.03,24.02,24.03,11700.0,15.4423,15.4423,15.4359,15.4423,11700.0
2009-01-02 11:05:00,24.01,24.04,24.0,24.02,29200.0,15.4295,15.4488,15.4231,15.4359,29200.0
2009-01-02 11:10:00,24.03,24.03,23.95,23.99,34800.0,15.4423,15.4423,15.3909,15.4166,34800.0
2009-01-02 11:15:00,23.99,24.0,23.98,23.99,12600.0,15.4166,15.4231,15.4102,15.4166,12600.0
2009-01-02 11:20:00,24.01,24.03,24.01,24.02,5500.0,15.4295,15.4423,15.4295,15.4359,5500.0
2009-01-02 11:25:00,24.02,24.05,24.02,24.05,16100.0,15.4359,15.4552,15.4359,15.4552,16100.0
2009-01-02 11:30:00,24.04,24.06,24.03,24.06,48900.0,15.4488,15.4616,15.4423,15.4616,48900.0
2009-01-02 11:35:00,24.06,24.07,24.03,24.03,69800.0,15.4616,15.4681,15.4423,15.4423,69800.0
2009-01-02 11:40:00,24.04,24.05,24.02,24.03,64600.0,15.4488,15.4552,15.4359,15.4423,64600.0
2009-01-02 11:45:00,24.04,24.06,24.03,24.05,22200.0,15.4488,15.4616,15.4423,15.4552,22200.0
2009-01-02 11:50:00,24.04,24.05,24.03,24.03,12200.0,15.4488,15.4552,15.4423,15.4423,12200.0
2009-01-02 11:55:00,24.04,24.04,24.02,24.02,7100.0,15.4488,15.4488,15.4359,15.4359,7100.0
2009-01-02 12:00:00,24.02,24.03,24.0,24.02,14400.0,15.4359,15.4423,15.4231,15.4359,14400.0
2009-01-02 12:05:00,24.03,24.03,24.0,24.01,85700.0,15.4423,15.4423,15.4231,15.4295,85700.0
2009-01-02 12:10:00,24.01,24.02,23.99,23.99,21200.0,15.4295,15.4359,15.4166,15.4166,21200.0
2009-01-02 12:15:00,24.0,24.01,24.0,24.01,18000.0,15.4231,15.4295,15.4231,15.4295,18000.0
2009-01-02 12:20:00,24.0,24.01,23.99,24.01,15100.0,15.4231,15.4295,15.4166,15.4295,15100.0
2009-01-02 12:25:00,24.01,24.02,24.0,24.01,3000.0,15.4295,15.4359,15.4231,15.4295,3000.0
2009-01-02 12:30:00,24.02,24.05,24.02,24.04,13800.0,15.4359,15.4552,15.4359,15.4488,13800.0
2009-01-02 12:35:00,24.04,24.11,24.04,24.1,78800.0,15.4488,15.4938,15.4488,15.4873,78800.0
2009-01-02 12:40:00,24.11,24.12,24.09,24.1,91800.0,15.4938,15.5002,15.4809,15.4873,91800.0
2009-01-02 12:45:00,24.09,24.12,24.09,24.11,59100.0,15.4809,15.5002,15.4809,15.4938,59100.0
2009-01-02 12:50:00,24.11,24.11,24.08,24.08,58400.0,15.4938,15.4938,15.4745,15.4745,58400.0
2009-01-02 12:55:00,24.08,24.08,24.07,24.07,16800.0,15.4745,15.4745,15.4681,15.4681,16800.0
2009-01-02 13:00:00,24.07,24.09,24.07,24.09,2000.0,15.4681,15.4809,15.4681,15.4809,2000.0
2009-01-02 13:05:00,24.09,24.11,24.09,24.11,21900.0,15.4809,15.4938,15.4809,15.4938,21900.0
2009-01-02 13:10:00,24.11,24.12,24.09,24.09,317500.0,15.4938,15.5002,15.4809,15.4809,317500.0
2009-01-02 13:15:00,24.1,24.1,24.09,24.09,24700.0,15.4873,15.4873,15.4809,15.4809,24700.0
2009-01-02 13:20:00,24.09,24.12,24.09,24.12,13800.0,15.4809,15.5002,15.4809,15.5002,13800.0
2009-01-02 13:25:00,24.11,24.15,24.1,24.15,38800.0,15.4938,15.5195,15.4873,15.5195,38800.0
2009-01-02 13:30:00,24.14,24.15,24.14,24.14,5100.0,15.513,15.5195,15.513,15.513,5100.0
2009-01-02 13:35:00,24.14,24.17,24.14,24.14,37200.0,15.513,15.5323,15.513,15.513,37200.0
2009-01-02 13:40:00,24.14,24.17,24.14,24.15,48100.0,15.513,15.5323,15.513,15.5195,48100.0
2009-01-02 13:45:00,24.15,24.18,24.15,24.18,38800.0,15.5195,15.5387,15.5195,15.5387,38800.0
2009-01-02 13:50:00,24.18,24.19,24.17,24.18,4500.0,15.5387,15.5452,15.5323,15.5387,4500.0
2009-01-02 13:55:00,24.17,24.19,24.16,24.19,18000.0,15.5323,15.5452,15.5259,15.5452,18000.0
2009-01-02 14:00:00,24.18,24.19,24.17,24.18,14600.0,15.5387,15.5452,15.5323,15.5387,14600.0
2009-01-02 14:05:00,24.19,24.2,24.15,24.17,24100.0,15.5452,15.5516,15.5195,15.5323,24100.0
2009-01-02 14:10:00,24.17,24.18,24.15,24.16,15500.0,15.5323,15.5387,15.5195,15.5259,15500.0
2009-01-02 14:15:00,24.17,24.2,24.17,24.19,44000.0,15.5323,15.5516,15.5323,15.5452,44000.0
2009-01-02 14:20:00,24.19,24.23,24.18,24.22,60900.0,15.5452,15.5709,15.5387,15.5644,60900.0
2009-01-02 14:25:00,24.22,24.23,24.2,24.23,6700.0,15.5644,15.5709,15.5516,15.5709,6700.0
2009-01-02 14:30:00,24.23,24.27,24.23,24.23,97000.0,15.5709,15.5966,15.5709,15.5709,97000.0
2009-01-02 14:35:00,24.23,24.24,24.22,24.22,55200.0,15.5709,15.5773,15.5644,15.5644,55200.0
2009-01-02 14:40:00,24.23,24.26,24.21,24.22,31800.0,15.5709,15.5902,15.558,15.5644,31800.0
2009-01-02 14:45:00,24.22,24.22,24.19,24.2,11900.0,15.5644,15.5644,15.5452,15.5516,11900.0
2009-01-02 14:50:00,24.19,24.22,24.19,24.21,82600.0,15.5452,15.5644,15.5452,15.558,82600.0
2009-01-02 14:55:00,24.21,24.22,24.2,24.22,8900.0,15.558,15.5644,15.5516,15.5644,8900.0
2009-01-02 15:00:00,24.22,24.28,24.22,24.25,110800.0,15.5644,15.603,15.5644,15.5837,110800.0
2009-01-02 15:05:00,24.24,24.24,24.21,24.22,55900.0,15.5773,15.5773,15.558,15.5644,55900.0
2009-01-02 15:10:00,24.22,24.22,24.2,24.22,10200.0,15.5644,15.5644,15.5516,15.5644,10200.0
2009-01-02 15:15:00,24.23,24.24,24.22,24.23,10500.0,15.5709,15.5773,15.5644,15.5709,10500.0
2009-01-02 15:20:00,24.23,24.23,24.21,24.22,47900.0,15.5709,15.5709,15.558,15.5644,47900.0
2009-01-02 15:25:00,24.23,24.26,24.22,24.25,31000.0,15.5709,15.5902,15.5644,15.5837,31000.0
2009-01-02 15:30:00,24.25,24.26,24.23,24.23,26600.0,15.5837,15.5902,15.5709,15.5709,26600.0
2009-01-02 15:35:00,24.23,24.24,24.2,24.23,56300.0,15.5709,15.5773,15.5516,15.5709,56300.0
2009-01-02 15:40:00,24.24,24.3,24.24,24.29,98900.0,15.5773,15.6159,15.5773,15.6094,98900.0
2009-01-02 15:45:00,24.29,24.32,24.28,24.3,158400.0,15.6094,15.6287,15.603,15.6159,158400.0
2009-01-02 15:50:00,24.3,24.33,24.29,24.32,165500.0,15.6159,15.6351,15.6094,15.6287,165500.0
2009-01-02 15:55:00,24.32,24.32,24.21,24.21,206900.0,15.6287,15.6287,15.558,15.558,206900.0
2009-01-05 09:30:00,24.11,24.2,24.1,24.13,133700.0,15.4938,15.5516,15.4873,15.5066,133700.0
2009-01-05 09:35:00,24.13,24.23,24.13,24.18,121000.0,15.5066,15.5709,15.5066,15.5387,121000.0
2009-01-05 09:40:00,24.18,24.2,24.16,24.17,43200.0,15.5387,15.5516,15.5259,15.5323,43200.0
2009-01-05 09:45:00,24.16,24.2,24.16,24.18,21300.0,15.5259,15.5516,15.5259,15.5387,21300.0
2009-01-05 09:50:00,24.17,24.18,24.15,24.16,42500.0,15.5323,15.5387,15.5195,15.5259,42500.0
2009-01-05 09:55:00,24.16,24.19,24.15,24.18,23700.0,15.5259,15.5452,15.5195,15.5387,23700.0
2009-01-05 10:00:00,24.19,24.22,24.19,24.21,45800.0,15.5452,15.5644,15.5452,15.558,45800.0
2009-01-05 10:05:00,24.2,24.25,24.16,24.25,93200.0,15.5516,15.5837,15.5259,15.5837,93200.0
2009-01-05 10:10:00,24.25,24.25,24.2,24.22,44000.0,15.5837,15.5837,15.5516,15.5644,44000.0
2009-01-05 10:15:00,24.22,24.24,24.19,24.2,83900.0,15.5644,15.5773,15.5452,15.5516,83900.0
2009-01-05 10:20:00,24.19,24.22,24.15,24.18,77500.0,15.5452,15.5644,15.5195,15.5387,77500.0
2009-01-05 10:25:00,24.18,24.18,24.13,24.16,61300.0,15.5387,15.5387,15.5066,15.5259,61300.0
2009-01-05 10:30:00,24.16,24.17,24.13,24.13,37300.0,15.5259,15.5323,15.5066,15.5066,37300.0
2009-01-05 10:35:00,24.12,24.14,24.09,24.13,62100.0,15.5002,15.513,15.4809,15.5066,62100.0
2009-01-05 10:40:00,24.13,24.18,24.12,24.16,57200.0,15.5066,15.5387,15.5002,15.5259,57200.0
2009-01-05 10:45:00,24.16,24.19,24.16,24.18,88500.0,15.5259,15.5452,15.5259,15.5387,88500.0
2009-01-05 10:50:00,24.18,24.19,24.17,24.17,106000.0,15.5387,15.5452,15.5323,15.5323,106000.0
2009-01-05 10:55:00,24.17,24.21,24.17,24.19,26900.0,15.5323,15.558,15.5323,15.5452,26900.0
2009-01-05 11:00:00,24.19,24.21,24.18,24.2,32500.0,15.5452,15.558,15.5387,15.5516,32500.0
2009-01-05 11:05:00,24.19,24.21,24.18,24.2,30500.0,15.5452,15.558,15.5387,15.5516,30500.0
2009-01-05 11:10:00,24.21,24.22,24.19,24.2,27200.0,15.558,15.5644,15.5452,15.5516,27200.0
2009-01-05 11:15:00,24.2,24.21,24.18,24.19,21300.0,15.5516,15.558,15.5387,15.5452,21300.0
2009-01-05 11:20:00,24.19,24.2,24.17,24.17,52400.0,15.5452,15.5516,15.5323,15.5323,52400.0
2009-01-05 11:25:00,24.18,24.18,24.17,24.17,51300.0,15.5387,15.5387,15.5323,15.5323,51300.0
2009-01-05 11:30:00,24.17,24.18,24.16,24.18,46000.0,15.5323,15.5387,15.5259,15.5387,46000.0
2009-01-05 11:35:00,24.17,24.21,24.16,24.21,31800.0,15.5323,15.558,15.5259,15.558,31800.0
2009-01-05 11:40:00,24.21,24.21,24.18,24.18,51600.0,15.558,15.558,15.5387,15.5387,51600.0
2009-01-05 11:45:00,24.18,24.2,24.18,24.19,18600.0,15.5387,15.5516,15.5387,15.5452,18600.0
2009-01-05 11:50:00,24.19,24.2,24.18,24.2,43200.0,15.5452,15.5516,15.5387,15.5516,43200.0
2009-01-05 11:55:00,24.2,24.2,24.16,24.17,49500.0,15.5516,15.5516,15.5259,15.5323,49500.0
2009-01-05 12:00:00,24.17,24.19,24.16,24.18,55400.0,15.5323,15.5452,15.5259,15.5387,55400.0
2009-01-05 12:05:00,24.18,24.19,24.17,24.19,46100.0,15.5387,15.5452,15.5323,15.5452,46100.0
2009-01-05 12:10:00,24.19,24.2,24.18,24.19,53200.0,15.5452,15.5516,15.5387,15.5452,53200.0
2009-01-05 12:15:00,24.2,24.23,24.2,24.23,19500.0,15.5516,15.5709,15.5516,15.5709,19500.0
2009-01-05 12:20:00,24.23,24.25,24.22,24.22,47200.0,15.5709,15.5837,15.5644,15.5644,47200.0
2009-01-05 12:25:00,24.22,24.23,24.2,24.22,46000.0,15.5644,15.5709,15.5516,15.5644,46000.0
2009-01-05 12:30:00,24.21,24.23,24.21,24.22,32100.0,15.558,15.5709,15.558,15.5644,32100.0
2009-01-05 12:35:00,24.22,24.22,24.17,24.18,67100.0,15.5644,15.5644,15.5323,15.5387,67100.0
2009-01-05 12:40:00,24.18,24.18,24.16,24.16,41800.0,15.5387,15.5387,15.5259,15.5259,41800.0
2009-01-05 12:45:00,24.16,24.19,24.16,24.17,33700.0,15.5259,15.5452,15.5259,15.5323,33700.0
2009-01-05 12:50:00,24.17,24.17,24.14,24.15,64600.0,15.5323,15.5323,15.513,15.5195,64600.0
2009-01-05 12:55:00,24.15,24.18,24.13,24.17,36100.0,15.5195,15.5387,15.5066,15.5323,36100.0
2009-01-05 13:00:00,24.18,24.21,24.18,24.21,30300.0,15.5387,15.558,15.5387,15.558,30300.0
2009-01-05 13:05:00,24.21,24.21,24.17,24.19,25000.0,15.558,15.558,15.5323,15.5452,25000.0
2009-01-05 13:10:00,24.19,24.2,24.16,24.19,32400.0,15.5452,15.5516,15.5259,15.5452,32400.0
2009-01-05 13:15:00,24.19,24.2,24.16,24.18,47500.0,15.5452,15.5516,15.5259,15.5387,47500.0
2009-01-05 13:20:00,24.19,24.23,24.19,24.21,48700.0,15.5452,15.5709,15.5452,15.558,48700.0
2009-01-05 13:25:00,24.22,24.23,24.16,24.18,48300.0,15.5644,15.5709,15.5259,15.5387,48300.0
2009-01-05 13:30:00,24.18,24.19,24.18,24.19,19700.0,15.5387,15.5452,15.5387,15.5452,19700.0
2009-01-05 13:35:00,24.19,24.19,24.13,24.15,111000.0,15.5452,15.5452,15.5066,15.5195,111000.0
2009-01-05 13:40:00,24.14,24.18,24.13,24.18,73600.0,15.513,15.5387,15.5066,15.5387,73600.0
2009-01-05 13:45:00,24.19,24.21,24.16,24.18,73800.0,15.5452,15.558,15.5259,15.5387,73800.0
2009-01-05 13:50:00,24.19,24.26,24.18,24.25,140100.0,15.5452,15.5902,15.5387,15.5837,140100.0
2009-01-05 13:55:00,24.25,24.28,24.24,24.25,30000.0,15.5837,15.603,15.5773,15.5837,30000.0
2009-01-05 14:00:00,24.25,24.27,24.25,24.27,20100.0,15.5837,15.5966,15.5837,15.5966,20100.0
2009-01-05 14:05:00,24.27,24.29,24.22,24.23,68900.0,15.5966,15.6094,15.5644,15.5709,68900.0
2009-01-05 14:10:00,24.22,24.24,24.21,24.22,67000.0,15.5644,15.5773,15.558,15.5644,67000.0
2009-01-05 14:15:00,24.22,24.22,24.19,24.19,39400.0,15.5644,15.5644,15.5452,15.5452,39400.0
2009-01-05 14:20:00,24.19,24.2,24.14,24.16,87000.0,15.5452,15.5516,15.513,15.5259,87000.0
2009-01-05 14:25:00,24.15,24.17,24.13,24.13,100500.0,15.5195,15.5323,15.5066,15.5066,100500.0
2009-01-05 14:30:00,24.13,24.15,24.1,24.14,33000.0,15.5066,15.5195,15.4873,15.513,33000.0
2009-01-05 14:35:00,24.14,24.16,24.13,24.14,28800.0,15.513,15.5259,15.5066,15.513,28800.0
2009-01-05 14:40:00,24.15,24.17,24.11,24.12,49900.0,15.5195,15.5323,15.4938,15.5002,49900.0
2009-01-05 14:45:00,24.12,24.13,24.07,24.1,43100.0,15.5002,15.5066,15.4681,15.4873,43100.0
2009-01-05 14:50:00,24.12,24.12,24.07,24.08,46700.0,15.5002,15.5002,15.4681,15.4745,46700.0
2009-01-05 14:55:00,24.08,24.12,24.08,24.12,24400.0,15.4745,15.5002,15.4745,15.5002,24400.0
2009-01-05 15:00:00,24.13,24.16,24.12,24.15,59800.0,15.5066,15.5259,15.5002,15.5195,59800.0
2009-01-05 15:05:00,24.14,24.17,24.11,24.11,114200.0,15.513,15.5323,15.4938,15.4938,114200.0
2009-01-05 15:10:00,24.11,24.13,24.07,24.07,98200.0,15.4938,15.5066,15.4681,15.4681,98200.0
2009-01-05 15:15:00,24.05,24.1,24.05,24.08,58500.0,15.4552,15.4873,15.4552,15.4745,58500.0
2009-01-05 15:20:00,24.09,24.12,24.06,24.09,99500.0,15.4809,15.5002,15.4616,15.4809,99500.0
2009-01-05 15:25:00,24.09,24.12,24.07,24.1,38300.0,15.4809,15.5002,15.4681,15.4873,38300.0
2009-01-05 15:30:00,24.11,24.11,24.08,24.11,66700.0,15.4938,15.4938,15.4745,15.4938,66700.0
2009-01-05 15:35:00,24.11,24.13,24.08,24.13,166600.0,15.4938,15.5066,15.4745,15.5066,166600.0
2009-01-05 15:40:00,24.14,24.19,24.14,24.17,193800.0,15.513,15.5452,15.513,15.5323,193800.0
2009-01-05 15:45:00,24.18,24.18,24.13,24.13,77900.0,15.5387,15.5387,15.5066,15.5066,77900.0
2009-01-05 15:50:00,24.15,24.19,24.15,24.18,101500.0,15.5195,15.5452,15.5195,15.5387,101500.0
2009-01-05 15:55:00,24.18,24.27,24.16,24.27,478900.0,15.5387,15.5966,15.5259,15.5966,478900.0
2009-01-06 09:30:00,24.31,24.41,24.3,24.36,74600.0,15.6223,15.6865,15.6159,15.6544,74600.0
2009-01-06 09:35:00,24.36,24.36,24.28,24.33,43900.0,15.6544,15.6544,15.603,15.6351,43900.0
2009-01-06 09:40:00,24.34,24.36,24.26,24.33,121500.0,15.6416,15.6544,15.5902,15.6351,121500.0
2009-01-06 09:45:00,24.33,24.41,24.32,24.41,126800.0,15.6351,15.6865,15.6287,15.6865,126800.0
2009-01-06 09:50:00,24.42,24.42,24.35,24.38,84800.0,15.693,15.693,15.648,15.6673,84800.0
2009-01-06 09:55:00,24.38,24.4,24.35,24.38,372500.0,15.6673,15.6801,15.648,15.6673,372500.0
2009-01-06 10:00:00,24.39,24.43,24.3,24.3,168400.0,15.6737,15.6994,15.6159,15.6159,168400.0
2009-01-06 10:05:00,24.3,24.31,24.27,24.28,72900.0,15.6159,15.6223,15.5966,15.603,72900.0
2009-01-06 10:10:00,24.27,24.28,24.2,24.22,206500.0,15.5966,15.603,15.5516,15.5644,206500.0
2009-01-06 10:15:00,24.22,24.22,24.13,24.14,131000.0,15.5644,15.5644,15.5066,15.513,131000.0
2009-01-06 10:20:00,24.14,24.16,24.12,24.12,28600.0,15.513,15.5259,15.5002,15.5002,28600.0
2009-01-06 10:25:00,24.13,24.13,24.08,24.09,85400.0,15.5066,15.5066,15.4745,15.4809,85400.0
2009-01-06 10:30:00,24.1,24.12,24.1,24.12,17200.0,15.4873,15.5002,15.4873,15.5002,17200.0
2009-01-06 10:35:00,24.12,24.14,24.11,24.12,19400.0,15.5002,15.513,15.4938,15.5002,19400.0
2009-01-06 10:40:00,24.14,24.14,24.13,24.14,10600.0,15.513,15.513,15.5066,15.513,10600.0
2009-01-06 10:45:00,24.14,24.14,24.09,24.1,12900.0,15.513,15.513,15.4809,15.4873,12900.0
2009-01-06 10:50:00,24.09,24.12,24.08,24.08,40200.0,15.4809,15.5002,15.4745,15.4745,40200.0
2009-01-06 10:55:00,24.09,24.11,24.04,24.06,23800.0,15.4809,15.4938,15.4488,15.4616,23800.0
2009-01-06 11:00:00,24.06,24.08,24.01,24.01,16000.0,15.4616,15.4745,15.4295,15.4295,16000.0
2009-01-06 11:05:00,24.0,24.01,23.99,23.99,52200.0,15.4231,15.4295,15.4166,15.4166,52200.0
2009-01-06 11:10:00,23.99,24.0,23.98,24.0,15800.0,15.4166,15.4231,15.4102,15.4231,15800.0
2009-01-06 11:15:00,23.99,24.01,23.99,24.01,20800.0,15.4166,15.4295,15.4166,15.4295,20800.0
2009-01-06 11:20:00,24.01,24.01,23.98,23.98,55000.0,15.4295,15.4295,15.4102,15.4102,55000.0
2009-01-06 11:25:00,23.98,24.01,23.98,24.01,51800.0,15.4102,15.4295,15.4102,15.4295,51800.0
2009-01-06 11:30:00,24.01,24.02,24.0,24.02,193700.0,15.4295,15.4359,15.4231,15.4359,193700.0
2009-01-06 11:35:00,24.01,24.03,23.99,24.02,36100.0,15.4295,15.4423,15.4166,15.4359,36100.0
2009-01-06 11:40:00,24.02,24.03,24.0,24.01,37300.0,15.4359,15.4423,15.4231,15.4295,37300.0
2009-01-06 11:45:00,24.01,24.01,23.99,24.0,21600.0,15.4295,15.4295,15.4166,15.4231,21600.0
2009-01-06 11:50:00,24.0,24.01,23.98,23.99,109900.0,15.4231,15.4295,15.4102,15.4166,109900.0
2009-01-06 11:55:00,23.99,24.0,23.97,23.98,20700.0,15.4166,15.4231,15.4038,15.4102,20700.0
2009-01-06 12:00:00,23.98,23.98,23.94,23.95,41900.0,15.4102,15.4102,15.3845,15.3909,41900.0
2009-01-06 12:05:00,23.96,23.98,23.95,23.96,28600.0,15.3974,15.4102,15.3909,15.3974,28600.0
2009-01-06 12:10:00,23.97,23.99,23.96,23.98,18600.0,15.4038,15.4166,15.3974,15.4102,18600.0
2009-01-06 12:15:00,23.98,23.98,23.96,23.96,140400.0,15.4102,15.4102,15.3974,15.3974,140400.0
2009-01-06 12:20:00,23.97,23.99,23.94,23.95,43200.0,15.4038,15.4166,15.3845,15.3909,43200.0
2009-01-06 12:25:00,23.95,23.97,23.93,23.94,64300.0,15.3909,15.4038,15.3781,15.3845,64300.0
2009-01-06 12:30:00,23.94,23.97,23.93,23.97,34400.0,15.3845,15.4038,15.3781,15.4038,34400.0
2009-01-06 12:35:00,23.97,24.01,23.97,24.0,44000.0,15.4038,15.4295,15.4038,15.4231,44000.0
2009-01-06 12:40:00,24.0,24.0,23.99,23.99,26000.0,15.4231,15.4231,15.4166,15.4166,26000.0
2009-01-06 12:45:00,23.98,24.0,23.95,24.0,385600.0,15.4102,15.4231,15.3909,15.4231,385600.0
2009-01-06 12:50:00,24.0,24.0,23.98,23.98,64400.0,15.4231,15.4231,15.4102,15.4102,64400.0
2009-01-06 12:55:00,23.98,23.98,23.95,23.96,32400.0,15.4102,15.4102,15.3909,15.3974,32400.0
2009-01-06 13:00:00,23.95,23.95,23.91,23.92,116100.0,15.3909,15.3909,15.3652,15.3717,116100.0
2009-01-06 13:05:00,23.91,23.92,23.89,23.9,59000.0,15.3652,15.3717,15.3524,15.3588,59000.0
2009-01-06 13:10:00,23.9,23.91,23.88,23.88,111100.0,15.3588,15.3652,15.346,15.346,111100.0
2009-01-06 13:15:00,23.88,23.88,23.82,23.83,87300.0,15.346,15.346,15.3074,15.3138,87300.0
2009-01-06 13:20:00,23.83,23.86,23.83,23.86,40700.0,15.3138,15.3331,15.3138,15.3331,40700.0
2009-01-06 13:25:00,23.85,23.88,23.83,23.85,30300.0,15.3267,15.346,15.3138,15.3267,30300.0
2009-01-06 13:30:00,23.85,23.87,23.83,23.87,72100.0,15.3267,15.3395,15.3138,15.3395,72100.0
2009-01-06 13:35:00,23.87,23.89,23.83,23.86,92000.0,15.3395,15.3524,15.3138,15.3331,92000.0
2009-01-06 13:40:00,23.85,23.88,23.85,23.87,293900.0,15.3267,15.346,15.3267,15.3395,293900.0
2009-01-06 13:45:00,23.87,23.92,23.87,23.91,111400.0,15.3395,15.3717,15.3395,15.3652,111400.0
2009-01-06 13:50:00,23.92,23.95,23.91,23.94,35600.0,15.3717,15.3909,15.3652,15.3845,35600.0
2009-01-06 13:55:00,23.94,23.94,23.9,23.91,43800.0,15.3845,15.3845,15.3588,15.3652,43800.0
2009-01-06 14:00:00,23.92,23.93,23.87,23.89,478600.0,15.3717,15.3781,15.3395,15.3524,478600.0
2009-01-06 14:05:00,23.88,23.94,23.86,23.93,366400.0,15.346,15.3845,15.3331,15.3781,366400.0
2009-01-06 14:10:00,23.93,24.03,23.93,23.99,70600.0,15.3781,15.4423,15.3781,15.4166,70600.0
2009-01-06 14:15:00,24.0,24.05,23.99,24.01,107100.0,15.4231,15.4552,15.4166,15.4295,107100.0
2009-01-06 14:20:00,24.01,24.04,24.0,24.01,85200.0,15.4295,15.4488,15.4231,15.4295,85200.0
2009-01-06 14:25:00,24.0,24.03,23.98,24.03,188800.0,15.4231,15.4423,15.4102,15.4423,188800.0
2009-01-06 14:30:00,24.03,24.05,23.99,23.99,112900.0,15.4423,15.4552,15.4166,15.4166,112900.0
2009-01-06 14:35:00,23.99,24.02,23.99,23.99,160700.0,15.4166,15.4359,15.4166,15.4166,160700.0
2009-01-06 14:40:00,23.99,24.04,23.99,24.03,142500.0,15.4166,15.4488,15.4166,15.4423,142500.0
2009-01-06 14:45:00,24.04,24.07,24.03,24.06,229500.0,15.4488,15.4681,15.4423,15.4616,229500.0
2009-01-06 14:50:00,24.05,24.06,24.03,24.04,106200.0,15.4552,15.4616,15.4423,15.4488,106200.0
2009-01-06 14:55:00,24.04,24.05,24.02,24.05,32100.0,15.4488,15.4552,15.4359,15.4552,32100.0
2009-01-06 15:00:00,24.05,24.07,24.03,24.04,83500.0,15.4552,15.4681,15.4423,15.4488,83500.0
2009-01-06 15:05:00,24.05,24.05,23.97,23.97,237200.0,15.4552,15.4552,15.4038,15.4038,237200.0
2009-01-06 15:10:00,23.97,23.98,23.93,23.95,282600.0,15.4038,15.4102,15.3781,15.3909,282600.0
2009-01-06 15:15:00,23.94,23.97,23.89,23.89,82300.0,15.3845,15.4038,15.3524,15.3524,82300.0
2009-01-06 15:20:00,23.9,23.91,23.86,23.87,72600.0,15.3588,15.3652,15.3331,15.3395,72600.0
2009-01-06 15:25:00,23.87,23.91,23.85,23.88,274400.0,15.3395,15.3652,15.3267,15.346,274400.0
2009-01-06 15:30:00,23.87,23.92,23.86,23.86,111200.0,15.3395,15.3717,15.3331,15.3331,111200.0
2009-01-06 15:35:00,23.86,23.9,23.84,23.86,183200.0,15.3331,15.3588,15.3202,15.3331,183200.0
2009-01-06 15:40:00,23.87,23.97,23.87,23.97,211200.0,15.3395,15.4038,15.3395,15.4038,211200.0
2009-01-06 15:45:00,23.97,23.99,23.94,23.98,186500.0,15.4038,15.4166,15.3845,15.4102,186500.0
2009-01-06 15:50:00,23.98,24.0,23.94,23.96,159200.0,15.4102,15.4231,15.3845,15.3974,159200.0
2009-01-06 15:55:00,23.97,23.97,23.92,23.95,308300.0,15.4038,15.4038,15.3717,15.3909,308300.0
2009-01-07 09:30:00,23.69,23.78,23.68,23.78,173500.0,15.2239,15.2817,15.2174,15.2817,173500.0
2009-01-07 09:35:00,23.78,23.83,23.7,23.71,34600.0,15.2817,15.3138,15.2303,15.2367,34600.0
2009-01-07 09:40:00,23.71,23.8,23.7,23.8,60500.0,15.2367,15.2945,15.2303,15.2945,60500.0
2009-01-07 09:45:00,23.81,23.81,23.75,23.79,40300.0,15.301,15.301,15.2624,15.2881,40300.0
2009-01-07 09:50:00,23.8,23.87,23.8,23.87,117700.0,15.2945,15.3395,15.2945,15.3395,117700.0
2009-01-07 09:55:00,23.87,23.87,23.83,23.83,69900.0,15.3395,15.3395,15.3138,15.3138,69900.0
2009-01-07 10:00:00,23.83,23.85,23.82,23.84,105100.0,15.3138,15.3267,15.3074,15.3202,105100.0
2009-01-07 10:05:00,23.83,23.85,23.82,23.84,48700.0,15.3138,15.3267,15.3074,15.3202,48700.0
2009-01-07 10:10:00,23.84,23.86,23.82,23.82,70700.0,15.3202,15.3331,15.3074,15.3074,70700.0
2009-01-07 10:15:00,23.82,23.82,23.77,23.79,53000.0,15.3074,15.3074,15.2753,15.2881,53000.0
2009-01-07 10:20:00,23.78,23.8,23.77,23.79,48600.0,15.2817,15.2945,15.2753,15.2881,48600.0
2009-01-07 10:25:00,23.78,23.81,23.77,23.81,46800.0,15.2817,15.301,15.2753,15.301,46800.0
2009-01-07 10:30:00,23.8,23.84,23.79,23.84,64900.0,15.2945,15.3202,15.2881,15.3202,64900.0
2009-01-07 10:35:00,23.83,23.84,23.81,23.81,62500.0,15.3138,15.3202,15.301,15.301,62500.0
2009-01-07 10:40:00,23.81,23.83,23.81,23.83,33100.0,15.301,15.3138,15.301,15.3138,33100.0
2009-01-07 10:45:00,23.83,23.84,23.81,23.82,23700.0,15.3138,15.3202,15.301,15.3074,23700.0
2009-01-07 10:50:00,23.81,23.84,23.79,23.84,32700.0,15.301,15.3202,15.2881,15.3202,32700.0
2009-01-07 10:55:00,23.83,23.85,23.82,23.85,42400.0,15.3138,15.3267,15.3074,15.3267,42400.0
2009-01-07 11:00:00,23.83,23.87,23.82,23.86,67800.0,15.3138,15.3395,15.3074,15.3331,67800.0
2009-01-07 11:05:00,23.85,23.88,23.85,23.86,39100.0,15.3267,15.346,15.3267,15.3331,39100.0
2009-01-07 11:10:00,23.85,23.86,23.83,23.84,106000.0,15.3267,15.3331,15.3138,15.3202,106000.0
2009-01-07 11:15:00,23.83,23.86,23.82,23.82,25000.0,15.3138,15.3331,15.3074,15.3074,25000.0
2009-01-07 11:20:00,23.8,23.86,23.79,23.85,43500.0,15.2945,15.3331,15.2881,15.3267,43500.0
2009-01-07 11:25:00,23.85,23.86,23.83,23.85,34300.0,15.3267,15.3331,15.3138,15.3267,34300.0
2009-01-07 11:30:00,23.84,23.86,23.84,23.84,21400.0,15.3202,15.3331,15.3202,15.3202,21400.0
2009-01-07 11:35:00,23.84,23.85,23.83,23.83,36200.0,15.3202,15.3267,15.3138,15.3138,36200.0
2009-01-07 11:40:00,23.84,23.86,23.83,23.85,28800.0,15.3202,15.3331,15.3138,15.3267,28800.0
2009-01-07 11:45:00,23.84,23.86,23.84,23.85,35300.0,15.3202,15.3331,15.3202,15.3267,35300.0
2009-01-07 11:50:00,23.84,23.86,23.84,23.86,17700.0,15.3202,15.3331,15.3202,15.3331,17700.0
2009-01-07 11:55:00,23.86,23.88,23.85,23.88,22400.0,15.3331,15.346,15.3267,15.346,22400.0
2009-01-07 12:00:00,23.87,23.87,23.83,23.85,54000.0,15.3395,15.3395,15.3138,15.3267,54000.0
2009-01-07 12:05:00,23.84,23.86,23.83,23.86,10700.0,15.3202,15.3331,15.3138,15.3331,10700.0
2009-01-07 12:10:00,23.85,23.86,23.84,23.86,28400.0,15.3267,15.3331,15.3202,15.3331,28400.0
2009-01-07 12:15:00,23.86,23.9,23.85,23.87,36300.0,15.3331,15.3588,15.3267,15.3395,36300.0
2009-01-07 12:20:00,23.86,23.86,23.81,23.81,18500.0,15.3331,15.3331,15.301,15.301,18500.0
2009-01-07 12:25:00,23.81,23.83,23.8,23.81,104700.0,15.301,15.3138,15.2945,15.301,104700.0
2009-01-07 12:30:00,23.81,23.82,23.81,23.81,69700.0,15.301,15.3074,15.301,15.301,69700.0
2009-01-07 12:35:00,23.81,23.83,23.8,23.82,18300.0,15.301,15.3138,15.2945,15.3074,18300.0
2009-01-07 12:40:00,23.81,23.83,23.8,23.82,43400.0,15.301,15.3138,15.2945,15.3074,43400.0
2009-01-07 12:45:00,23.81,23.83,23.8,23.81,32100.0,15.301,15.3138,15.2945,15.301,32100.0
2009-01-07 12:50:00,23.8,23.81,23.79,23.8,17000.0,15.2945,15.301,15.2881,15.2945,17000.0
2009-01-07 12:55:00,23.8,23.81,23.79,23.79,26700.0,15.2945,15.301,15.2881,15.2881,26700.0
2009-01-07 13:00:00,23.79,23.8,23.77,23.79,35500.0,15.2881,15.2945,15.2753,15.2881,35500.0
2009-01-07 13:05:00,23.79,23.81,23.79,23.81,57400.0,15.2881,15.301,15.2881,15.301,57400.0
2009-01-07 13:10:00,23.8,23.8,23.78,23.79,53500.0,15.2945,15.2945,15.2817,15.2881,53500.0
2009-01-07 13:15:00,23.78,23.8,23.78,23.8,22400.0,15.2817,15.2945,15.2817,15.2945,22400.0
2009-01-07 13:20:00,23.78,23.8,23.77,23.77,25100.0,15.2817,15.2945,15.2753,15.2753,25100.0
2009-01-07 13:25:00,23.76,23.79,23.76,23.78,42100.0,15.2688,15.2881,15.2688,15.2817,42100.0
2009-01-07 13:30:00,23.77,23.79,23.75,23.78,31900.0,15.2753,15.2881,15.2624,15.2817,31900.0
2009-01-07 13:35:00,23.76,23.78,23.76,23.78,8200.0,15.2688,15.2817,15.2688,15.2817,8200.0
2009-01-07 13:40:00,23.77,23.77,23.71,23.71,49800.0,15.2753,15.2753,15.2367,15.2367,49800.0
2009-01-07 13:45:00,23.71,23.73,23.71,23.72,50700.0,15.2367,15.2496,15.2367,15.2431,50700.0
2009-01-07 13:50:00,23.71,23.71,23.67,23.7,80300.0,15.2367,15.2367,15.211,15.2303,80300.0
2009-01-07 13:55:00,23.69,23.7,23.66,23.67,89700.0,15.2239,15.2303,15.2046,15.211,89700.0
2009-01-07 14:00:00,23.66,23.68,23.65,23.67,87400.0,15.2046,15.2174,15.1981,15.211,87400.0
2009-01-07 14:05:00,23.67,23.68,23.66,23.68,23100.0,15.211,15.2174,15.2046,15.2174,23100.0
2009-01-07 14:10:00,23.67,23.7,23.66,23.69,46200.0,15.211,15.2303,15.2046,15.2239,46200.0
2009-01-07 14:15:00,23.69,23.7,23.66,23.66,34700.0,15.2239,15.2303,15.2046,15.2046,34700.0
2009-01-07 14:20:00,23.65,23.7,23.65,23.68,30100.0,15.1981,15.2303,15.1981,15.2174,30100.0
2009-01-07 14:25:00,23.68,23.7,23.68,23.7,105600.0,15.2174,15.2303,15.2174,15.2303,105600.0
2009-01-07 14:30:00,23.69,23.71,23.68,23.69,28000.0,15.2239,15.2367,15.2174,15.2239,28000.0
2009-01-07 14:35:00,23.68,23.7,23.66,23.67,28100.0,15.2174,15.2303,15.2046,15.211,28100.0
2009-01-07 14:40:00,23.67,23.69,23.66,23.68,34900.0,15.211,15.2239,15.2046,15.2174,34900.0
2009-01-07 14:45:00,23.67,23.68,23.64,23.65,58200.0,15.211,15.2174,15.1917,15.1981,58200.0
2009-01-07 14:50:00,23.65,23.65,23.61,23.64,66100.0,15.1981,15.1981,15.1724,15.1917,66100.0
2009-01-07 14:55:00,23.64,23.64,23.62,23.63,16400.0,15.1917,15.1917,15.1789,15.1853,16400.0
2009-01-07 15:00:00,23.63,23.64,23.62,23.63,34600.0,15.1853,15.1917,15.1789,15.1853,34600.0
2009-01-07 15:05:00,23.63,23.64,23.57,23.58,105800.0,15.1853,15.1917,15.1467,15.1532,105800.0
2009-01-07 15:10:00,23.58,23.61,23.58,23.6,31100.0,15.1532,15.1724,15.1532,15.166,31100.0
2009-01-07 15:15:00,23.59,23.61,23.58,23.61,220000.0,15.1596,15.1724,15.1532,15.1724,220000.0
2009-01-07 15:20:00,23.61,23.62,23.59,23.6,35500.0,15.1724,15.1789,15.1596,15.166,35500.0
2009-01-07 15:25:00,23.6,23.61,23.57,23.61,33700.0,15.166,15.1724,15.1467,15.1724,33700.0
2009-01-07 15:30:00,23.61,23.63,23.6,23.6,31000.0,15.1724,15.1853,15.166,15.166,31000.0
2009-01-07 15:35:00,23.61,23.62,23.6,23.61,72200.0,15.1724,15.1789,15.166,15.1724,72200.0
2009-01-07 15:40:00,23.6,23.62,23.6,23.61,65900.0,15.166,15.1789,15.166,15.1724,65900.0
2009-01-07 15:45:00,23.61,23.61,23.59,23.59,81300.0,15.1724,15.1724,15.1596,15.1596,81300.0
2009-01-07 15:50:00,23.59,23.63,23.59,23.62,134100.0,15.1596,15.1853,15.1596,15.1789,134100.0
2009-01-07 15:55:00,23.61,23.71,23.61,23.71,140300.0,15.1724,15.2367,15.1724,15.2367,140300.0
2009-01-08 09:30:00,23.42,23.49,23.38,23.39,182900.0,15.0503,15.0953,15.0246,15.0311,182900.0
2009-01-08 09:35:00,23.38,23.39,23.3,23.3,240100.0,15.0246,15.0311,14.9732,14.9732,240100.0
2009-01-08 09:40:00,23.3,23.34,23.29,23.33,40800.0,14.9732,14.9989,14.9668,14.9925,40800.0
2009-01-08 09:45:00,23.33,23.34,23.26,23.27,105800.0,14.9925,14.9989,14.9475,14.9539,105800.0
2009-01-08 09:50:00,23.27,23.27,23.23,23.23,31700.0,14.9539,14.9539,14.9282,14.9282,31700.0
2009-01-08 09:55:00,23.23,23.24,23.17,23.2,59600.0,14.9282,14.9347,14.8897,14.909,59600.0
2009-01-08 10:00:00,23.21,23.22,23.18,23.18,81900.0,14.9154,14.9218,14.8961,14.8961,81900.0
2009-01-08 10:05:00,23.18,23.24,23.17,23.22,44800.0,14.8961,14.9347,14.8897,14.9218,44800.0
2009-01-08 10:10:00,23.21,23.24,23.2,23.21,68600.0,14.9154,14.9347,14.909,14.9154,68600.0
2009-01-08 10:15:00,23.21,23.23,23.18,23.19,196500.0,14.9154,14.9282,14.8961,14.9025,196500.0
2009-01-08 10:20:00,23.2,23.25,23.2,23.24,175500.0,14.909,14.9411,14.909,14.9347,175500.0
2009-01-08 10:25:00,23.24,23.27,23.23,23.27,31200.0,14.9347,14.9539,14.9282,14.9539,31200.0
2009-01-08 10:30:00,23.26,23.29,23.25,23.29,89800.0,14.9475,14.9668,14.9411,14.9668,89800.0
2009-01-08 10:35:00,23.29,23.33,23.29,23.32,38600.0,14.9668,14.9925,14.9668,14.9861,38600.0
2009-01-08 10:40:00,23.33,23.36,23.32,23.33,56200.0,14.9925,15.0118,14.9861,14.9925,56200.0
2009-01-08 10:45:00,23.33,23.38,23.33,23.38,66900.0,14.9925,15.0246,14.9925,15.0246,66900.0
2009-01-08 10:50:00,23.38,23.41,23.37,23.37,29900.0,15.0246,15.0439,15.0182,15.0182,29900.0
2009-01-08 10:55:00,23.37,23.37,23.33,23.36,29700.0,15.0182,15.0182,14.9925,15.0118,29700.0
2009-01-08 11:00:00,23.37,23.4,23.36,23.39,64400.0,15.0182,15.0375,15.0118,15.0311,64400.0
2009-01-08 11:05:00,23.39,23.4,23.3,23.3,107500.0,15.0311,15.0375,14.9732,14.9732,107500.0
2009-01-08 11:10:00,23.3,23.33,23.28,23.32,35300.0,14.9732,14.9925,14.9604,14.9861,35300.0
2009-01-08 11:15:00,23.33,23.35,23.32,23.34,23800.0,14.9925,15.0054,14.9861,14.9989,23800.0
2009-01-08 11:20:00,23.34,23.36,23.33,23.33,119200.0,14.9989,15.0118,14.9925,14.9925,119200.0
2009-01-08 11:25:00,23.33,23.33,23.28,23.28,90700.0,14.9925,14.9925,14.9604,14.9604,90700.0
2009-01-08 11:30:00,23.28,23.28,23.23,23.23,22600.0,14.9604,14.9604,14.9282,14.9282,22600.0
2009-01-08 11:35:00,23.24,23.27,23.24,23.26,18000.0,14.9347,14.9539,14.9347,14.9475,18000.0
2009-01-08 11:40:00,23.27,23.27,23.25,23.26,13700.0,14.9539,14.9539,14.9411,14.9475,13700.0
2009-01-08 11:45:00,23.26,23.27,23.25,23.27,15300.0,14.9475,14.9539,14.9411,14.9539,15300.0
2009-01-08 11:50:00,23.27,23.28,23.26,23.27,11100.0,14.9539,14.9604,14.9475,14.9539,11100.0
2009-01-08 11:55:00,23.28,23.28,23.25,23.27,69400.0,14.9604,14.9604,14.9411,14.9539,69400.0
2009-01-08 12:00:00,23.26,23.31,23.26,23.3,74800.0,14.9475,14.9797,14.9475,14.9732,74800.0
2009-01-08 12:05:00,23.3,23.3,23.28,23.3,29700.0,14.9732,14.9732,14.9604,14.9732,29700.0
2009-01-08 12:10:00,23.32,23.34,23.29,23.32,22900.0,14.9861,14.9989,14.9668,14.9861,22900.0
2009-01-08 12:15:00,23.31,23.32,23.29,23.29,9900.0,14.9797,14.9861,14.9668,14.9668,9900.0
2009-01-08 12:20:00,23.3,23.3,23.28,23.29,15100.0,14.9732,14.9732,14.9604,14.9668,15100.0
2009-01-08 12:25:00,23.28,23.29,23.28,23.29,13400.0,14.9604,14.9668,14.9604,14.9668,13400.0
2009-01-08 12:30:00,23.29,23.31,23.29,23.29,28200.0,14.9668,14.9797,14.9668,14.9668,28200.0
2009-01-08 12:35:00,23.28,23.29,23.28,23.29,191400.0,14.9604,14.9668,14.9604,14.9668,191400.0
2009-01-08 12:40:00,23.28,23.3,23.27,23.3,46100.0,14.9604,14.9732,14.9539,14.9732,46100.0
2009-01-08 12:45:00,23.31,23.31,23.29,23.29,15300.0,14.9797,14.9797,14.9668,14.9668,15300.0
2009-01-08 12:50:00,23.29,23.32,23.29,23.3,53700.0,14.9668,14.9861,14.9668,14.9732,53700.0
2009-01-08 12:55:00,23.3,23.32,23.27,23.27,240000.0,14.9732,14.9861,14.9539,14.9539,240000.0
2009-01-08 13:00:00,23.27,23.27,23.25,23.27,11800.0,14.9539,14.9539,14.9411,14.9539,11800.0
2009-01-08 13:05:00,23.27,23.28,23.26,23.26,8100.0,14.9539,14.9604,14.9475,14.9475,8100.0
2009-01-08 13:10:00,23.25,23.26,23.23,23.23,126500.0,14.9411,14.9475,14.9282,14.9282,126500.0
2009-01-08 13:15:00,23.23,23.25,23.22,23.22,36500.0,14.9282,14.9411,14.9218,14.9218,36500.0
2009-01-08 13:20:00,23.22,23.25,23.21,23.24,142700.0,14.9218,14.9411,14.9154,14.9347,142700.0
2009-01-08 13:25:00,23.24,23.24,23.21,23.22,34400.0,14.9347,14.9347,14.9154,14.9218,34400.0
2009-01-08 13:30:00,23.22,23.25,23.21,23.24,32900.0,14.9218,14.9411,14.9154,14.9347,32900.0
2009-01-08 13:35:00,23.24,23.25,23.23,23.24,8900.0,14.9347,14.9411,14.9282,14.9347,8900.0
2009-01-08 13:40:00,23.24,23.24,23.23,23.23,4400.0,14.9347,14.9347,14.9282,14.9282,4400.0
2009-01-08 13:45:00,23.24,23.27,23.24,23.25,91400.0,14.9347,14.9539,14.9347,14.9411,91400.0
2009-01-08 13:50:00,23.25,23.26,23.24,23.26,28800.0,14.9411,14.9475,14.9347,14.9475,28800.0
2009-01-08 13:55:00,23.25,23.26,23.23,23.26,496400.0,14.9411,14.9475,14.9282,14.9475,496400.0
2009-01-08 14:00:00,23.28,23.28,23.26,23.26,111400.0,14.9604,14.9604,14.9475,14.9475,111400.0
2009-01-08 14:05:00,23.27,23.3,23.27,23.29,36100.0,14.9539,14.9732,14.9539,14.9668,36100.0
2009-01-08 14:10:00,23.29,23.3,23.27,23.3,128900.0,14.9668,14.9732,14.9539,14.9732,128900.0
2009-01-08 14:15:00,23.31,23.34,23.29,23.3,130600.0,14.9797,14.9989,14.9668,14.9732,130600.0
2009-01-08 14:20:00,23.31,23.31,23.29,23.29,44300.0,14.9797,14.9797,14.9668,14.9668,44300.0
2009-01-08 14:25:00,23.29,23.3,23.26,23.26,19300.0,14.9668,14.9732,14.9475,14.9475,19300.0
2009-01-08 14:30:00,23.27,23.27,23.25,23.26,28900.0,14.9539,14.9539,14.9411,14.9475,28900.0
2009-01-08 14:35:00,23.27,23.28,23.26,23.28,15800.0,14.9539,14.9604,14.9475,14.9604,15800.0
2009-01-08 14:40:00,23.28,23.34,23.25,23.34,16300.0,14.9604,14.9989,14.9411,14.9989,16300.0
2009-01-08 14:45:00,23.34,23.35,23.3,23.31,77800.0,14.9989,15.0054,14.9732,14.9797,77800.0
2009-01-08 14:50:00,23.32,23.36,23.32,23.35,153500.0,14.9861,15.0118,14.9861,15.0054,153500.0
2009-01-08 14:55:00,23.35,23.37,23.32,23.34,123400.0,15.0054,15.0182,14.9861,14.9989,123400.0
2009-01-08 15:00:00,23.35,23.38,23.34,23.36,77000.0,15.0054,15.0246,14.9989,15.0118,77000.0
2009-01-08 15:05:00,23.35,23.36,23.31,23.31,85300.0,15.0054,15.0118,14.9797,14.9797,85300.0
2009-01-08 15:10:00,23.31,23.33,23.3,23.32,50600.0,14.9797,14.9925,14.9732,14.9861,50600.0
2009-01-08 15:15:00,23.31,23.33,23.31,23.32,18200.0,14.9797,14.9925,14.9797,14.9861,18200.0
2009-01-08 15:20:00,23.3,23.34,23.29,23.34,36300.0,14.9732,14.9989,14.9668,14.9989,36300.0
2009-01-08 15:25:00,23.32,23.35,23.31,23.32,30900.0,14.9861,15.0054,14.9797,14.9861,30900.0
2009-01-08 15:30:00,23.33,23.35,23.31,23.34,30200.0,14.9925,15.0054,14.9797,14.9989,30200.0
2009-01-08 15:35:00,23.33,23.34,23.27,23.29,64100.0,14.9925,14.9989,14.9539,14.9668,64100.0
2009-01-08 15:40:00,23.3,23.38,23.3,23.37,63300.0,14.9732,15.0246,14.9732,15.0182,63300.0
2009-01-08 15:45:00,23.37,23.39,23.35,23.37,177000.0,15.0182,15.0311,15.0054,15.0182,177000.0
2009-01-08 15:50:00,23.38,23.4,23.33,23.37,259900.0,15.0246,15.0375,14.9925,15.0182,259900.0
2009-01-08 15:55:00,23.37,23.4,23.37,23.38,264300.0,15.0182,15.0375,15.0182,15.0246,264300.0
2009-01-09 09:30:00,23.42,23.42,23.34,23.34,52900.0,15.0503,15.0503,14.9989,14.9989,52900.0
2009-01-09 09:35:00,23.34,23.36,23.32,23.35,60800.0,14.9989,15.0118,14.9861,15.0054,60800.0
2009-01-09 09:40:00,23.34,23.34,23.22,23.22,135000.0,14.9989,14.9989,14.9218,14.9218,135000.0
2009-01-09 09:45:00,23.21,23.22,23.11,23.12,76200.0,14.9154,14.9218,14.8511,14.8576,76200.0
2009-01-09 09:50:00,23.11,23.14,23.07,23.08,86200.0,14.8511,14.8704,14.8254,14.8318,86200.0
2009-01-09 09:55:00,23.08,23.1,23.04,23.09,32500.0,14.8318,14.8447,14.8061,14.8383,32500.0
2009-01-09 10:00:00,23.08,23.14,23.07,23.13,208100.0,14.8318,14.8704,14.8254,14.864,208100.0
2009-01-09 10:05:00,23.13,23.15,23.11,23.15,150600.0,14.864,14.8768,14.8511,14.8768,150600.0
2009-01-09 10:10:00,23.14,23.14,23.09,23.1,26500.0,14.8704,14.8704,14.8383,14.8447,26500.0
2009-01-09 10:15:00,23.1,23.11,23.09,23.11,27100.0,14.8447,14.8511,14.8383,14.8511,27100.0
2009-01-09 10:20:00,23.1,23.17,23.09,23.14,36200.0,14.8447,14.8897,14.8383,14.8704,36200.0
2009-01-09 10:25:00,23.14,23.16,23.12,23.12,19400.0,14.8704,14.8833,14.8576,14.8576,19400.0
2009-01-09 10:30:00,23.12,23.12,23.06,23.11,37900.0,14.8576,14.8576,14.819,14.8511,37900.0
2009-01-09 10:35:00,23.11,23.17,23.07,23.13,219400.0,14.8511,14.8897,14.8254,14.864,219400.0
2009-01-09 10:40:00,23.12,23.16,23.1,23.16,88700.0,14.8576,14.8833,14.8447,14.8833,88700.0
2009-01-09 10:45:00,23.15,23.19,23.15,23.19,29000.0,14.8768,14.9025,14.8768,14.9025,29000.0
2009-01-09 10:50:00,23.18,23.22,23.17,23.2,41200.0,14.8961,14.9218,14.8897,14.909,41200.0
2009-01-09 10:55:00,23.21,23.21,23.18,23.19,68200.0,14.9154,14.9154,14.8961,14.9025,68200.0
2009-01-09 11:00:00,23.19,23.2,23.17,23.19,28900.0,14.9025,14.909,14.8897,14.9025,28900.0
2009-01-09 11:05:00,23.19,23.23,23.19,23.22,29100.0,14.9025,14.9282,14.9025,14.9218,29100.0
2009-01-09 11:10:00,23.21,23.22,23.18,23.18,27400.0,14.9154,14.9218,14.8961,14.8961,27400.0
2009-01-09 11:15:00,23.18,23.2,23.16,23.2,20400.0,14.8961,14.909,14.8833,14.909,20400.0
2009-01-09 11:20:00,23.19,23.26,23.19,23.26,165300.0,14.9025,14.9475,14.9025,14.9475,165300.0
2009-01-09 11:25:00,23.26,23.27,23.24,23.24,119500.0,14.9475,14.9539,14.9347,14.9347,119500.0
2009-01-09 11:30:00,23.24,23.24,23.22,23.24,16300.0,14.9347,14.9347,14.9218,14.9347,16300.0
2009-01-09 11:35:00,23.25,23.27,23.24,23.25,15600.0,14.9411,14.9539,14.9347,14.9411,15600.0
2009-01-09 11:40:00,23.25,23.26,23.2,23.2,39500.0,14.9411,14.9475,14.909,14.909,39500.0
2009-01-09 11:45:00,23.2,23.22,23.2,23.21,11400.0,14.909,14.9218,14.909,14.9154,11400.0
2009-01-09 11:50:00,23.2,23.21,23.16,23.19,40100.0,14.909,14.9154,14.8833,14.9025,40100.0
2009-01-09 11:55:00,23.19,23.21,23.19,23.2,16600.0,14.9025,14.9154,14.9025,14.909,16600.0
2009-01-09 12:00:00,23.2,23.22,23.18,23.22,8400.0,14.909,14.9218,14.8961,14.9218,8400.0
2009-01-09 12:05:00,23.21,23.25,23.21,23.23,38900.0,14.9154,14.9411,14.9154,14.9282,38900.0
2009-01-09 12:10:00,23.23,23.24,23.2,23.21,22100.0,14.9282,14.9347,14.909,14.9154,22100.0
2009-01-09 12:15:00,23.21,23.21,23.19,23.2,11200.0,14.9154,14.9154,14.9025,14.909,11200.0
2009-01-09 12:20:00,23.2,23.21,23.18,23.2,21700.0,14.909,14.9154,14.8961,14.909,21700.0
2009-01-09 12:25:00,23.19,23.19,23.17,23.17,11500.0,14.9025,14.9025,14.8897,14.8897,11500.0
2009-01-09 12:30:00,23.16,23.21,23.16,23.21,156000.0,14.8833,14.9154,14.8833,14.9154,156000.0
2009-01-09 12:35:00,23.21,23.23,23.19,23.2,409700.0,14.9154,14.9282,14.9025,14.909,409700.0
2009-01-09 12:40:00,23.2,23.22,23.16,23.18,322300.0,14.909,14.9218,14.8833,14.8961,322300.0
2009-01-09 12:45:00,23.18,23.2,23.16,23.17,279100.0,14.8961,14.909,14.8833,14.8897,279100.0
2009-01-09 12:50:00,23.17,23.2,23.17,23.2,45400.0,14.8897,14.909,14.8897,14.909,45400.0
2009-01-09 12:55:00,23.19,23.19,23.18,23.18,9600.0,14.9025,14.9025,14.8961,14.8961,9600.0
2009-01-09 13:00:00,23.18,23.24,23.18,23.21,52700.0,14.8961,14.9347,14.8961,14.9154,52700.0
2009-01-09 13:05:00,23.2,23.21,23.15,23.15,22300.0,14.909,14.9154,14.8768,14.8768,22300.0
2009-01-09 13:10:00,23.14,23.17,23.14,23.17,25500.0,14.8704,14.8897,14.8704,14.8897,25500.0
2009-01-09 13:15:00,23.16,23.17,23.12,23.15,50200.0,14.8833,14.8897,14.8576,14.8768,50200.0
2009-01-09 13:20:00,23.15,23.15,23.13,23.15,39300.0,14.8768,14.8768,14.864,14.8768,39300.0
2009-01-09 13:25:00,23.14,23.17,23.14,23.17,16000.0,14.8704,14.8897,14.8704,14.8897,16000.0
2009-01-09 13:30:00,23.17,23.17,23.14,23.16,12100.0,14.8897,14.8897,14.8704,14.8833,12100.0
2009-01-09 13:35:00,23.16,23.18,23.16,23.16,27900.0,14.8833,14.8961,14.8833,14.8833,27900.0
2009-01-09 13:40:00,23.15,23.19,23.15,23.17,33100.0,14.8768,14.9025,14.8768,14.8897,33100.0
2009-01-09 13:45:00,23.16,23.19,23.16,23.19,9600.0,14.8833,14.9025,14.8833,14.9025,9600.0
2009-01-09 13:50:00,23.19,23.19,23.15,23.15,71300.0,14.9025,14.9025,14.8768,14.8768,71300.0
2009-01-09 13:55:00,23.15,23.17,23.14,23.17,221900.0,14.8768,14.8897,14.8704,14.8897,221900.0
2009-01-09 14:00:00,23.16,23.21,23.16,23.2,43500.0,14.8833,14.9154,14.8833,14.909,43500.0
2009-01-09 14:05:00,23.2,23.23,23.2,23.22,96100.0,14.909,14.9282,14.909,14.9218,96100.0
2009-01-09 14:10:00,23.21,23.21,23.18,23.19,13500.0,14.9154,14.9154,14.8961,14.9025,13500.0
2009-01-09 14:15:00,23.19,23.24,23.18,23.22,36800.0,14.9025,14.9347,14.8961,14.9218,36800.0
2009-01-09 14:20:00,23.22,23.23,23.2,23.21,24600.0,14.9218,14.9282,14.909,14.9154,24600.0
2009-01-09 14:25:00,23.2,23.22,23.18,23.2,21000.0,14.909,14.9218,14.8961,14.909,21000.0
2009-01-09 14:30:00,23.2,23.27,23.19,23.26,54600.0,14.909,14.9539,14.9025,14.9475,54600.0
2009-01-09 14:35:00,23.25,23.26,23.22,23.23,18700.0,14.9411,14.9475,14.9218,14.9282,18700.0
2009-01-09 14:40:00,23.23,23.24,23.2,23.23,32300.0,14.9282,14.9347,14.909,14.9282,32300.0
2009-01-09 14:45:00,23.23,23.25,23.2,23.2,40900.0,14.9282,14.9411,14.909,14.909,40900.0
2009-01-09 14:50:00,23.2,23.22,23.2,23.22,34700.0,14.909,14.9218,14.909,14.9218,34700.0
2009-01-09 14:55:00,23.22,23.24,23.21,23.23,13900.0,14.9218,14.9347,14.9154,14.9282,13900.0
2009-01-09 15:00:00,23.23,23.26,23.22,23.23,32600.0,14.9282,14.9475,14.9218,14.9282,32600.0
2009-01-09 15:05:00,23.24,23.25,23.16,23.17,70800.0,14.9347,14.9411,14.8833,14.8897,70800.0
2009-01-09 15:10:00,23.17,23.19,23.16,23.19,50900.0,14.8897,14.9025,14.8833,14.9025,50900.0
2009-01-09 15:15:00,23.18,23.18,23.16,23.17,104400.0,14.8961,14.8961,14.8833,14.8897,104400.0
2009-01-09 15:20:00,23.18,23.19,23.16,23.17,133000.0,14.8961,14.9025,14.8833,14.8897,133000.0
2009-01-09 15:25:00,23.16,23.2,23.11,23.19,267400.0,14.8833,14.909,14.8511,14.9025,267400.0
2009-01-09 15:30:00,23.19,23.22,23.19,23.21,37500.0,14.9025,14.9218,14.9025,14.9154,37500.0
2009-01-09 15:35:00,23.21,23.24,23.19,23.23,37600.0,14.9154,14.9347,14.9025,14.9282,37600.0
2009-01-09 15:40:00,23.22,23.22,23.14,23.15,74300.0,14.9218,14.9218,14.8704,14.8768,74300.0
2009-01-09 15:45:00,23.16,23.17,23.12,23.14,93000.0,14.8833,14.8897,14.8576,14.8704,93000.0
2009-01-09 15:50:00,23.13,23.17,23.05,23.07,123300.0,14.864,14.8897,14.8126,14.8254,123300.0
2009-01-09 15:55:00,23.07,23.08,23.03,23.06,294300.0,14.8254,14.8318,14.7997,14.819,294300.0
2009-01-12 09:30:00,23.03,23.15,23.02,23.12,76500.0,14.7997,14.8768,14.7933,14.8576,76500.0
2009-01-12 09:35:00,23.12,23.18,23.11,23.15,40200.0,14.8576,14.8961,14.8511,14.8768,40200.0
2009-01-12 09:40:00,23.15,23.17,23.04,23.05,28800.0,14.8768,14.8897,14.8061,14.8126,28800.0
2009-01-12 09:45:00,23.05,23.07,23.03,23.07,63400.0,14.8126,14.8254,14.7997,14.8254,63400.0
2009-01-12 09:50:00,23.07,23.08,23.03,23.08,45200.0,14.8254,14.8318,14.7997,14.8318,45200.0
2009-01-12 09:55:00,23.08,23.09,23.07,23.09,51100.0,14.8318,14.8383,14.8254,14.8383,51100.0
2009-01-12 10:00:00,23.09,23.1,23.05,23.06,49000.0,14.8383,14.8447,14.8126,14.819,49000.0
2009-01-12 10:05:00,23.07,23.08,23.03,23.07,136700.0,14.8254,14.8318,14.7997,14.8254,136700.0
2009-01-12 10:10:00,23.07,23.08,23.03,23.05,109200.0,14.8254,14.8318,14.7997,14.8126,109200.0
2009-01-12 10:15:00,23.05,23.08,23.04,23.05,112900.0,14.8126,14.8318,14.8061,14.8126,112900.0
2009-01-12 10:20:00,23.06,23.06,23.03,23.05,65500.0,14.819,14.819,14.7997,14.8126,65500.0
2009-01-12 10:25:00,23.05,23.08,23.04,23.08,28300.0,14.8126,14.8318,14.8061,14.8318,28300.0
2009-01-12 10:30:00,23.07,23.08,23.06,23.08,44900.0,14.8254,14.8318,14.819,14.8318,44900.0
2009-01-12 10:35:00,23.07,23.1,23.07,23.1,35000.0,14.8254,14.8447,14.8254,14.8447,35000.0
2009-01-12 10:40:00,23.1,23.12,23.1,23.1,106700.0,14.8447,14.8576,14.8447,14.8447,106700.0
2009-01-12 10:45:00,23.11,23.12,23.09,23.11,27900.0,14.8511,14.8576,14.8383,14.8511,27900.0
2009-01-12 10:50:00,23.11,23.13,23.1,23.11,49600.0,14.8511,14.864,14.8447,14.8511,49600.0
2009-01-12 10:55:00,23.12,23.13,23.11,23.12,68800.0,14.8576,14.864,14.8511,14.8576,68800.0
2009-01-12 11:00:00,23.11,23.13,23.11,23.12,46600.0,14.8511,14.864,14.8511,14.8576,46600.0
2009-01-12 11:05:00,23.12,23.15,23.07,23.08,69200.0,14.8576,14.8768,14.8254,14.8318,69200.0
2009-01-12 11:10:00,23.08,23.08,23.06,23.07,62700.0,14.8318,14.8318,14.819,14.8254,62700.0
2009-01-12 11:15:00,23.07,23.1,23.07,23.09,74400.0,14.8254,14.8447,14.8254,14.8383,74400.0
2009-01-12 11:20:00,23.09,23.12,23.08,23.11,179100.0,14.8383,14.8576,14.8318,14.8511,179100.0
2009-01-12 11:25:00,23.1,23.1,23.08,23.09,260000.0,14.8447,14.8447,14.8318,14.8383,260000.0
2009-01-12 11:30:00,23.1,23.12,23.08,23.08,214900.0,14.8447,14.8576,14.8318,14.8318,214900.0
2009-01-12 11:35:00,23.07,23.08,23.04,23.07,314500.0,14.8254,14.8318,14.8061,14.8254,314500.0
2009-01-12 11:40:00,23.07,23.08,23.05,23.06,219300.0,14.8254,14.8318,14.8126,14.819,219300.0
2009-01-12 11:45:00,23.06,23.09,23.05,23.06,241400.0,14.819,14.8383,14.8126,14.819,241400.0
2009-01-12 11:50:00,23.06,23.08,23.04,23.05,268500.0,14.819,14.8318,14.8061,14.8126,268500.0
2009-01-12 11:55:00,23.06,23.07,23.02,23.04,293000.0,14.819,14.8254,14.7933,14.8061,293000.0
2009-01-12 12:00:00,23.04,23.04,23.01,23.02,57500.0,14.8061,14.8061,14.7869,14.7933,57500.0
2009-01-12 12:05:00,23.02,23.05,23.02,23.05,26400.0,14.7933,14.8126,14.7933,14.8126,26400.0
2009-01-12 12:10:00,23.05,23.08,23.05,23.06,33500.0,14.8126,14.8318,14.8126,14.819,33500.0
2009-01-12 12:15:00,23.07,23.07,23.05,23.06,32300.0,14.8254,14.8254,14.8126,14.819,32300.0
2009-01-12 12:20:00,23.06,23.08,23.05,23.08,79400.0,14.819,14.8318,14.8126,14.8318,79400.0
2009-01-12 12:25:00,23.07,23.11,23.07,23.08,114400.0,14.8254,14.8511,14.8254,14.8318,114400.0
2009-01-12 12:30:00,23.09,23.1,23.08,23.1,13200.0,14.8383,14.8447,14.8318,14.8447,13200.0
2009-01-12 12:35:00,23.1,23.1,23.08,23.09,21600.0,14.8447,14.8447,14.8318,14.8383,21600.0
2009-01-12 12:40:00,23.09,23.11,23.09,23.09,11000.0,14.8383,14.8511,14.8383,14.8383,11000.0
2009-01-12 12:45:00,23.09,23.09,23.07,23.08,9000.0,14.8383,14.8383,14.8254,14.8318,9000.0
2009-01-12 12:50:00,23.08,23.08,23.06,23.07,9000.0,14.8318,14.8318,14.819,14.8254,9000.0
2009-01-12 12:55:00,23.06,23.07,23.05,23.07,13400.0,14.819,14.8254,14.8126,14.8254,13400.0
2009-01-12 13:00:00,23.08,23.09,23.06,23.07,52700.0,14.8318,14.8383,14.819,14.8254,52700.0
2009-01-12 13:05:00,23.06,23.07,23.05,23.07,55400.0,14.819,14.8254,14.8126,14.8254,55400.0
2009-01-12 13:10:00,23.08,23.09,23.08,23.08,16100.0,14.8318,14.8383,14.8318,14.8318,16100.0
2009-01-12 13:15:00,23.08,23.1,23.07,23.09,17600.0,14.8318,14.8447,14.8254,14.8383,17600.0
2009-01-12 13:20:00,23.09,23.1,23.08,23.09,28100.0,14.8383,14.8447,14.8318,14.8383,28100.0
2009-01-12 13:25:00,23.09,23.12,23.09,23.11,266500.0,14.8383,14.8576,14.8383,14.8511,266500.0
2009-01-12 13:30:00,23.11,23.12,23.09,23.09,19500.0,14.8511,14.8576,14.8383,14.8383,19500.0
2009-01-12 13:35:00,23.1,23.11,23.08,23.1,36100.0,14.8447,14.8511,14.8318,14.8447,36100.0
2009-01-12 13:40:00,23.09,23.12,23.09,23.11,12800.0,14.8383,14.8576,14.8383,14.8511,12800.0
2009-01-12 13:45:00,23.13,23.16,23.13,23.15,10700.0,14.864,14.8833,14.864,14.8768,10700.0
2009-01-12 13:50:00,23.16,23.16,23.15,23.15,13700.0,14.8833,14.8833,14.8768,14.8768,13700.0
2009-01-12 13:55:00,23.16,23.16,23.11,23.11,15800.0,14.8833,14.8833,14.8511,14.8511,15800.0
2009-01-12 14:00:00,23.11,23.11,23.05,23.06,22000.0,14.8511,14.8511,14.8126,14.819,22000.0
2009-01-12 14:05:00,23.06,23.07,23.04,23.06,21700.0,14.819,14.8254,14.8061,14.819,21700.0
2009-01-12 14:10:00,23.06,23.08,23.05,23.06,128000.0,14.819,14.8318,14.8126,14.819,128000.0
2009-01-12 14:15:00,23.07,23.1,23.07,23.09,8800.0,14.8254,14.8447,14.8254,14.8383,8800.0
2009-01-12 14:20:00,23.1,23.1,23.06,23.09,324600.0,14.8447,14.8447,14.819,14.8383,324600.0
2009-01-12 14:25:00,23.09,23.09,23.08,23.09,47000.0,14.8383,14.8383,14.8318,14.8383,47000.0
2009-01-12 14:30:00,23.08,23.08,23.04,23.05,68600.0,14.8318,14.8318,14.8061,14.8126,68600.0
2009-01-12 14:35:00,23.05,23.08,23.04,23.07,34600.0,14.8126,14.8318,14.8061,14.8254,34600.0
2009-01-12 14:40:00,23.06,23.06,23.02,23.02,27100.0,14.819,14.819,14.7933,14.7933,27100.0
2009-01-12 14:45:00,23.02,23.03,22.99,23.0,105600.0,14.7933,14.7997,14.774,14.7804,105600.0
2009-01-12 14:50:00,23.01,23.04,23.01,23.02,23500.0,14.7869,14.8061,14.7869,14.7933,23500.0
2009-01-12 14:55:00,23.01,23.04,23.01,23.01,20200.0,14.7869,14.8061,14.7869,14.7869,20200.0
2009-01-12 15:00:00,23.02,23.05,23.01,23.04,76300.0,14.7933,14.8126,14.7869,14.8061,76300.0
2009-01-12 15:05:00,23.04,23.06,22.95,22.98,129900.0,14.8061,14.819,14.7483,14.7676,129900.0
2009-01-12 15:10:00,22.98,23.0,22.95,22.97,93800.0,14.7676,14.7804,14.7483,14.7612,93800.0
2009-01-12 15:15:00,22.96,23.01,22.95,22.98,78200.0,14.7547,14.7869,14.7483,14.7676,78200.0
2009-01-12 15:20:00,22.98,23.04,22.97,23.01,138000.0,14.7676,14.8061,14.7612,14.7869,138000.0
2009-01-12 15:25:00,23.02,23.02,22.98,23.0,70100.0,14.7933,14.7933,14.7676,14.7804,70100.0
2009-01-12 15:30:00,22.99,23.01,22.95,22.95,74300.0,14.774,14.7869,14.7483,14.7483,74300.0
2009-01-12 15:35:00,22.94,22.98,22.92,22.96,54800.0,14.7419,14.7676,14.729,14.7547,54800.0
2009-01-12 15:40:00,22.95,22.95,22.9,22.94,102000.0,14.7483,14.7483,14.7162,14.7419,102000.0
2009-01-12 15:45:00,22.94,22.98,22.92,22.98,73700.0,14.7419,14.7676,14.729,14.7676,73700.0
2009-01-12 15:50:00,22.98,23.02,22.98,23.0,142900.0,14.7676,14.7933,14.7676,14.7804,142900.0
2009-01-12 15:55:00,23.01,23.03,22.99,23.0,244900.0,14.7869,14.7997,14.774,14.7804,244900.0
2009-01-13 09:30:00,23.02,23.11,23.0,23.08,83300.0,14.7933,14.8511,14.7804,14.8318,83300.0
2009-01-13 09:35:00,23.08,23.09,23.03,23.03,142300.0,14.8318,14.8383,14.7997,14.7997,142300.0
2009-01-13 09:40:00,23.03,23.09,23.02,23.09,126100.0,14.7997,14.8383,14.7933,14.8383,126100.0
2009-01-13 09:45:00,23.09,23.13,23.09,23.11,173800.0,14.8383,14.864,14.8383,14.8511,173800.0
2009-01-13 09:50:00,23.1,23.12,23.09,23.1,95900.0,14.8447,14.8576,14.8383,14.8447,95900.0
2009-01-13 09:55:00,23.1,23.16,23.1,23.11,119600.0,14.8447,14.8833,14.8447,14.8511,119600.0
2009-01-13 10:00:00,23.11,23.13,23.08,23.12,179600.0,14.8511,14.864,14.8318,14.8576,179600.0
2009-01-13 10:05:00,23.12,23.21,23.12,23.19,79600.0,14.8576,14.9154,14.8576,14.9025,79600.0
2009-01-13 10:10:00,23.2,23.24,23.18,23.23,66300.0,14.909,14.9347,14.8961,14.9282,66300.0
2009-01-13 10:15:00,23.22,23.24,23.14,23.16,58900.0,14.9218,14.9347,14.8704,14.8833,58900.0
2009-01-13 10:20:00,23.15,23.15,23.12,23.12,66000.0,14.8768,14.8768,14.8576,14.8576,66000.0
2009-01-13 10:25:00,23.12,23.16,23.1,23.15,41600.0,14.8576,14.8833,14.8447,14.8768,41600.0
2009-01-13 10:30:00,23.15,23.16,23.09,23.09,85400.0,14.8768,14.8833,14.8383,14.8383,85400.0
2009-01-13 10:35:00,23.09,23.1,23.07,23.08,42500.0,14.8383,14.8447,14.8254,14.8318,42500.0
2009-01-13 10:40:00,23.08,23.11,23.08,23.1,60700.0,14.8318,14.8511,14.8318,14.8447,60700.0
2009-01-13 10:45:00,23.1,23.13,23.1,23.13,42600.0,14.8447,14.864,14.8447,14.864,42600.0
2009-01-13 10:50:00,23.13,23.17,23.13,23.17,26400.0,14.864,14.8897,14.864,14.8897,26400.0
2009-01-13 10:55:00,23.17,23.17,23.13,23.14,59000.0,14.8897,14.8897,14.864,14.8704,59000.0
2009-01-13 11:00:00,23.13,23.14,23.1,23.13,43200.0,14.864,14.8704,14.8447,14.864,43200.0
2009-01-13 11:05:00,23.14,23.2,23.14,23.19,73200.0,14.8704,14.909,14.8704,14.9025,73200.0
2009-01-13 11:10:00,23.18,23.18,23.11,23.15,34300.0,14.8961,14.8961,14.8511,14.8768,34300.0
2009-01-13 11:15:00,23.15,23.15,23.11,23.13,34600.0,14.8768,14.8768,14.8511,14.864,34600.0
2009-01-13 11:20:00,23.12,23.13,23.1,23.1,104500.0,14.8576,14.864,14.8447,14.8447,104500.0
2009-01-13 11:25:00,23.1,23.16,23.09,23.15,104100.0,14.8447,14.8833,14.8383,14.8768,104100.0
2009-01-13 11:30:00,23.15,23.19,23.14,23.17,56900.0,14.8768,14.9025,14.8704,14.8897,56900.0
2009-01-13 11:35:00,23.18,23.21,23.17,23.18,30200.0,14.8961,14.9154,14.8897,14.8961,30200.0
2009-01-13 11:40:00,23.18,23.23,23.17,23.18,97400.0,14.8961,14.9282,14.8897,14.8961,97400.0
2009-01-13 11:45:00,23.17,23.17,23.13,23.14,75900.0,14.8897,14.8897,14.864,14.8704,75900.0
2009-01-13 11:50:00,23.15,23.15,23.11,23.13,67900.0,14.8768,14.8768,14.8511,14.864,67900.0
2009-01-13 11:55:00,23.12,23.22,23.11,23.21,146400.0,14.8576,14.9218,14.8511,14.9154,146400.0
2009-01-13 12:00:00,23.21,23.22,23.18,23.2,46100.0,14.9154,14.9218,14.8961,14.909,46100.0
2009-01-13 12:05:00,23.19,23.19,23.17,23.18,48300.0,14.9025,14.9025,14.8897,14.8961,48300.0
2009-01-13 12:10:00,23.18,23.2,23.15,23.19,39100.0,14.8961,14.909,14.8768,14.9025,39100.0
2009-01-13 12:15:00,23.17,23.17,23.15,23.15,492600.0,14.8897,14.8897,14.8768,14.8768,492600.0
2009-01-13 12:20:00,23.15,23.18,23.15,23.18,233300.0,14.8768,14.8961,14.8768,14.8961,233300.0
2009-01-13 12:25:00,23.18,23.18,23.16,23.18,171200.0,14.8961,14.8961,14.8833,14.8961,171200.0
2009-01-13 12:30:00,23.18,23.19,23.17,23.19,38300.0,14.8961,14.9025,14.8897,14.9025,38300.0
2009-01-13 12:35:00,23.19,23.21,23.17,23.19,105600.0,14.9025,14.9154,14.8897,14.9025,105600.0
2009-01-13 12:40:00,23.19,23.19,23.16,23.18,107600.0,14.9025,14.9025,14.8833,14.8961,107600.0
2009-01-13 12:45:00,23.17,23.18,23.16,23.18,390600.0,14.8897,14.8961,14.8833,14.8961,390600.0
2009-01-13 12:50:00,23.18,23.2,23.17,23.19,296800.0,14.8961,14.909,14.8897,14.9025,296800.0
2009-01-13 12:55:00,23.19,23.2,23.16,23.16,384000.0,14.9025,14.909,14.8833,14.8833,384000.0
2009-01-13 13:00:00,23.16,23.18,23.15,23.16,349900.0,14.8833,14.8961,14.8768,14.8833,349900.0
2009-01-13 13:05:00,23.17,23.19,23.17,23.19,40000.0,14.8897,14.9025,14.8897,14.9025,40000.0
2009-01-13 13:10:00,23.19,23.2,23.18,23.19,48500.0,14.9025,14.909,14.8961,14.9025,48500.0
2009-01-13 13:15:00,23.19,23.2,23.18,23.18,25500.0,14.9025,14.909,14.8961,14.8961,25500.0
2009-01-13 13:20:00,23.18,23.18,23.14,23.16,17600.0,14.8961,14.8961,14.8704,14.8833,17600.0
2009-01-13 13:25:00,23.16,23.18,23.15,23.16,499800.0,14.8833,14.8961,14.8768,14.8833,499800.0
2009-01-13 13:30:00,23.16,23.18,23.15,23.18,170200.0,14.8833,14.8961,14.8768,14.8961,170200.0
2009-01-13 13:35:00,23.18,23.19,23.17,23.18,49400.0,14.8961,14.9025,14.8897,14.8961,49400.0
2009-01-13 13:40:00,23.18,23.19,23.14,23.14,89000.0,14.8961,14.9025,14.8704,14.8704,89000.0
2009-01-13 13:45:00,23.15,23.17,23.14,23.17,67300.0,14.8768,14.8897,14.8704,14.8897,67300.0
2009-01-13 13:50:00,23.16,23.18,23.15,23.16,39500.0,14.8833,14.8961,14.8768,14.8833,39500.0
2009-01-13 13:55:00,23.17,23.17,23.12,23.14,113200.0,14.8897,14.8897,14.8576,14.8704,113200.0
2009-01-13 14:00:00,23.14,23.15,23.13,23.15,58000.0,14.8704,14.8768,14.864,14.8768,58000.0
2009-01-13 14:05:00,23.15,23.19,23.15,23.15,73500.0,14.8768,14.9025,14.8768,14.8768,73500.0
2009-01-13 14:10:00,23.16,23.2,23.16,23.18,33000.0,14.8833,14.909,14.8833,14.8961,33000.0
2009-01-13 14:15:00,23.18,23.18,23.15,23.16,7800.0,14.8961,14.8961,14.8768,14.8833,7800.0
2009-01-13 14:20:00,23.17,23.17,23.11,23.11,155600.0,14.8897,14.8897,14.8511,14.8511,155600.0
2009-01-13 14:25:00,23.11,23.12,23.07,23.09,27700.0,14.8511,14.8576,14.8254,14.8383,27700.0
2009-01-13 14:30:00,23.1,23.17,23.1,23.14,64600.0,14.8447,14.8897,14.8447,14.8704,64600.0
2009-01-13 14:35:00,23.14,23.17,23.12,23.15,112700.0,14.8704,14.8897,14.8576,14.8768,112700.0
2009-01-13 14:40:00,23.16,23.18,23.16,23.17,12500.0,14.8833,14.8961,14.8833,14.8897,12500.0
2009-01-13 14:45:00,23.17,23.23,23.17,23.19,178600.0,14.8897,14.9282,14.8897,14.9025,178600.0
2009-01-13 14:50:00,23.18,23.2,23.16,23.16,116200.0,14.8961,14.909,14.8833,14.8833,116200.0
2009-01-13 14:55:00,23.17,23.22,23.12,23.13,106400.0,14.8897,14.9218,14.8576,14.864,106400.0
2009-01-13 15:00:00,23.12,23.13,23.09,23.11,154700.0,14.8576,14.864,14.8383,14.8511,154700.0
2009-01-13 15:05:00,23.1,23.1,23.01,23.02,256300.0,14.8447,14.8447,14.7869,14.7933,256300.0
2009-01-13 15:10:00,23.02,23.05,23.0,23.05,418400.0,14.7933,14.8126,14.7804,14.8126,418400.0
2009-01-13 15:15:00,23.05,23.1,23.02,23.06,116900.0,14.8126,14.8447,14.7933,14.819,116900.0
2009-01-13 15:20:00,23.06,23.14,23.06,23.12,213800.0,14.819,14.8704,14.819,14.8576,213800.0
2009-01-13 15:25:00,23.11,23.13,23.09,23.11,93900.0,14.8511,14.864,14.8383,14.8511,93900.0
2009-01-13 15:30:00,23.11,23.14,23.05,23.14,267100.0,14.8511,14.8704,14.8126,14.8704,267100.0
2009-01-13 15:35:00,23.13,23.19,23.13,23.18,169700.0,14.864,14.9025,14.864,14.8961,169700.0
2009-01-13 15:40:00,23.17,23.24,23.16,23.22,236000.0,14.8897,14.9347,14.8833,14.9218,236000.0
2009-01-13 15:45:00,23.21,23.23,23.17,23.23,101800.0,14.9154,14.9282,14.8897,14.9282,101800.0
2009-01-13 15:50:00,23.24,23.25,23.17,23.17,167000.0,14.9347,14.9411,14.8897,14.8897,167000.0
2009-01-13 15:55:00,23.18,23.2,23.13,23.15,271700.0,14.8961,14.909,14.864,14.8768,271700.0
2009-01-14 09:30:00,22.75,22.92,22.75,22.89,32600.0,14.6198,14.729,14.6198,14.7098,32600.0
2009-01-14 09:35:00,22.89,22.89,22.77,22.8,50600.0,14.7098,14.7098,14.6326,14.6519,50600.0
2009-01-14 09:40:00,22.8,22.83,22.73,22.74,111500.0,14.6519,14.6712,14.6069,14.6134,111500.0
2009-01-14 09:45:00,22.73,22.75,22.71,22.72,63300.0,14.6069,14.6198,14.5941,14.6005,63300.0
2009-01-14 09:50:00,22.72,22.74,22.7,22.72,78400.0,14.6005,14.6134,14.5877,14.6005,78400.0
2009-01-14 09:55:00,22.73,22.76,22.72,22.72,67000.0,14.6069,14.6262,14.6005,14.6005,67000.0
2009-01-14 10:00:00,22.72,22.75,22.7,22.74,101900.0,14.6005,14.6198,14.5877,14.6134,101900.0
2009-01-14 10:05:00,22.74,22.75,22.73,22.73,31500.0,14.6134,14.6198,14.6069,14.6069,31500.0
2009-01-14 10:10:00,22.73,22.74,22.7,22.7,45900.0,14.6069,14.6134,14.5877,14.5877,45900.0
2009-01-14 10:15:00,22.7,22.7,22.65,22.66,50300.0,14.5877,14.5877,14.5555,14.5619,50300.0
2009-01-14 10:20:00,22.65,22.71,22.65,22.7,73900.0,14.5555,14.5941,14.5555,14.5877,73900.0
2009-01-14 10:25:00,22.7,22.71,22.68,22.69,190400.0,14.5877,14.5941,14.5748,14.5812,190400.0
2009-01-14 10:30:00,22.68,22.69,22.63,22.64,129200.0,14.5748,14.5812,14.5427,14.5491,129200.0
2009-01-14 10:35:00,22.64,22.64,22.58,22.61,48200.0,14.5491,14.5491,14.5105,14.5298,48200.0
2009-01-14 10:40:00,22.61,22.61,22.52,22.52,234000.0,14.5298,14.5298,14.472,14.472,234000.0
2009-01-14 10:45:00,22.52,22.55,22.51,22.55,161300.0,14.472,14.4913,14.4656,14.4913,161300.0
2009-01-14 10:50:00,22.56,22.58,22.54,22.57,150600.0,14.4977,14.5105,14.4848,14.5041,150600.0
2009-01-14 10:55:00,22.57,22.6,22.55,22.59,45000.0,14.5041,14.5234,14.4913,14.517,45000.0
2009-01-14 11:00:00,22.59,22.61,22.59,22.59,246900.0,14.517,14.5298,14.517,14.517,246900.0
2009-01-14 11:05:00,22.59,22.59,22.53,22.54,80200.0,14.517,14.517,14.4784,14.4848,80200.0
2009-01-14 11:10:00,22.53,22.54,22.5,22.52,154600.0,14.4784,14.4848,14.4591,14.472,154600.0
2009-01-14 11:15:00,22.52,22.55,22.5,22.55,68000.0,14.472,14.4913,14.4591,14.4913,68000.0
2009-01-14 11:20:00,22.55,22.59,22.55,22.58,31400.0,14.4913,14.517,14.4913,14.5105,31400.0
2009-01-14 11:25:00,22.57,22.6,22.56,22.56,26300.0,14.5041,14.5234,14.4977,14.4977,26300.0
2009-01-14 11:30:00,22.56,22.58,22.56,22.57,131300.0,14.4977,14.5105,14.4977,14.5041,131300.0
2009-01-14 11:35:00,22.57,22.59,22.56,22.58,40100.0,14.5041,14.517,14.4977,14.5105,40100.0
2009-01-14 11:40:00,22.59,22.6,22.58,22.58,58500.0,14.517,14.5234,14.5105,14.5105,58500.0
2009-01-14 11:45:00,22.59,22.6,22.56,22.58,41100.0,14.517,14.5234,14.4977,14.5105,41100.0
2009-01-14 11:50:00,22.59,22.62,22.59,22.61,27100.0,14.517,14.5362,14.517,14.5298,27100.0
2009-01-14 11:55:00,22.6,22.61,22.59,22.59,31300.0,14.5234,14.5298,14.517,14.517,31300.0
2009-01-14 12:00:00,22.6,22.6,22.57,22.59,33500.0,14.5234,14.5234,14.5041,14.517,33500.0
2009-01-14 12:05:00,22.58,22.62,22.57,22.62,60100.0,14.5105,14.5362,14.5041,14.5362,60100.0
2009-01-14 12:10:00,22.63,22.63,22.6,22.61,38600.0,14.5427,14.5427,14.5234,14.5298,38600.0
2009-01-14 12:15:00,22.61,22.61,22.59,22.59,217500.0,14.5298,14.5298,14.517,14.517,217500.0
2009-01-14 12:20:00,22.59,22.61,22.59,22.6,20200.0,14.517,14.5298,14.517,14.5234,20200.0
2009-01-14 12:25:00,22.6,22.6,22.59,22.6,26200.0,14.5234,14.5234,14.517,14.5234,26200.0
2009-01-14 12:30:00,22.6,22.63,22.6,22.62,34900.0,14.5234,14.5427,14.5234,14.5362,34900.0
2009-01-14 12:35:00,22.63,22.63,22.59,22.6,47700.0,14.5427,14.5427,14.517,14.5234,47700.0
2009-01-14 12:40:00,22.6,22.6,22.58,22.58,72400.0,14.5234,14.5234,14.5105,14.5105,72400.0
2009-01-14 12:45:00,22.59,22.63,22.59,22.61,43400.0,14.517,14.5427,14.517,14.5298,43400.0
2009-01-14 12:50:00,22.62,22.71,22.62,22.71,48100.0,14.5362,14.5941,14.5362,14.5941,48100.0
2009-01-14 12:55:00,22.7,22.72,22.68,22.7,349200.0,14.5877,14.6005,14.5748,14.5877,349200.0
2009-01-14 13:00:00,22.69,22.7,22.68,22.7,34800.0,14.5812,14.5877,14.5748,14.5877,34800.0
2009-01-14 13:05:00,22.69,22.72,22.69,22.71,23000.0,14.5812,14.6005,14.5812,14.5941,23000.0
2009-01-14 13:10:00,22.7,22.71,22.66,22.66,24600.0,14.5877,14.5941,14.5619,14.5619,24600.0
2009-01-14 13:15:00,22.66,22.66,22.63,22.64,62300.0,14.5619,14.5619,14.5427,14.5491,62300.0
2009-01-14 13:20:00,22.64,22.65,22.62,22.63,75400.0,14.5491,14.5555,14.5362,14.5427,75400.0
2009-01-14 13:25:00,22.62,22.63,22.59,22.59,77400.0,14.5362,14.5427,14.517,14.517,77400.0
2009-01-14 13:30:00,22.6,22.6,22.58,22.59,34000.0,14.5234,14.5234,14.5105,14.517,34000.0
2009-01-14 13:35:00,22.58,22.61,22.58,22.6,46800.0,14.5105,14.5298,14.5105,14.5234,46800.0
2009-01-14 13:40:00,22.6,22.61,22.6,22.6,13500.0,14.5234,14.5298,14.5234,14.5234,13500.0
2009-01-14 13:45:00,22.6,22.64,22.59,22.63,32000.0,14.5234,14.5491,14.517,14.5427,32000.0
2009-01-14 13:50:00,22.63,22.64,22.58,22.61,24400.0,14.5427,14.5491,14.5105,14.5298,24400.0
2009-01-14 13:55:00,22.62,22.63,22.6,22.63,13000.0,14.5362,14.5427,14.5234,14.5427,13000.0
2009-01-14 14:00:00,22.62,22.62,22.58,22.61,51600.0,14.5362,14.5362,14.5105,14.5298,51600.0
2009-01-14 14:05:00,22.6,22.65,22.6,22.65,25800.0,14.5234,14.5555,14.5234,14.5555,25800.0
2009-01-14 14:10:00,22.65,22.68,22.65,22.67,28200.0,14.5555,14.5748,14.5555,14.5684,28200.0
2009-01-14 14:15:00,22.67,22.7,22.65,22.65,36200.0,14.5684,14.5877,14.5555,14.5555,36200.0
2009-01-14 14:20:00,22.66,22.67,22.63,22.64,21700.0,14.5619,14.5684,14.5427,14.5491,21700.0
2009-01-14 14:25:00,22.63,22.66,22.61,22.65,34400.0,14.5427,14.5619,14.5298,14.5555,34400.0
2009-01-14 14:30:00,22.65,22.73,22.65,22.71,86100.0,14.5555,14.6069,14.5555,14.5941,86100.0
2009-01-14 14:35:00,22.71,22.73,22.7,22.7,22900.0,14.5941,14.6069,14.5877,14.5877,22900.0
2009-01-14 14:40:00,22.69,22.7,22.66,22.69,33600.0,14.5812,14.5877,14.5619,14.5812,33600.0
2009-01-14 14:45:00,22.69,22.69,22.64,22.64,65500.0,14.5812,14.5812,14.5491,14.5491,65500.0
2009-01-14 14:50:00,22.65,22.65,22.61,22.61,59300.0,14.5555,14.5555,14.5298,14.5298,59300.0
2009-01-14 14:55:00,22.61,22.64,22.61,22.61,20100.0,14.5298,14.5491,14.5298,14.5298,20100.0
2009-01-14 15:00:00,22.61,22.61,22.55,22.55,64500.0,14.5298,14.5298,14.4913,14.4913,64500.0
2009-01-14 15:05:00,22.55,22.55,22.52,22.54,113700.0,14.4913,14.4913,14.472,14.4848,113700.0
2009-01-14 15:10:00,22.54,22.56,22.5,22.52,94300.0,14.4848,14.4977,14.4591,14.472,94300.0
2009-01-14 15:15:00,22.51,22.54,22.49,22.54,84900.0,14.4656,14.4848,14.4527,14.4848,84900.0
2009-01-14 15:20:00,22.55,22.58,22.55,22.58,125300.0,14.4913,14.5105,14.4913,14.5105,125300.0
2009-01-14 15:25:00,22.59,22.61,22.53,22.53,59000.0,14.517,14.5298,14.4784,14.4784,59000.0
2009-01-14 15:30:00,22.53,22.61,22.53,22.61,27900.0,14.4784,14.5298,14.4784,14.5298,27900.0
2009-01-14 15:35:00,22.61,22.62,22.53,22.54,65800.0,14.5298,14.5362,14.4784,14.4848,65800.0
2009-01-14 15:40:00,22.54,22.57,22.5,22.56,129400.0,14.4848,14.5041,14.4591,14.4977,129400.0
2009-01-14 15:45:00,22.56,22.63,22.53,22.61,79800.0,14.4977,14.5427,14.4784,14.5298,79800.0
2009-01-14 15:50:00,22.62,22.65,22.59,22.6,177400.0,14.5362,14.5555,14.517,14.5234,177400.0
2009-01-14 15:55:00,22.59,22.68,22.58,22.64,246800.0,14.517,14.5748,14.5105,14.5491,246800.0
2009-01-15 09:30:00,22.51,22.6,22.51,22.54,114800.0,14.4656,14.5234,14.4656,14.4848,114800.0
2009-01-15 09:35:00,22.52,22.62,22.52,22.61,49200.0,14.472,14.5362,14.472,14.5298,49200.0
2009-01-15 09:40:00,22.59,22.61,22.56,22.6,32000.0,14.517,14.5298,14.4977,14.5234,32000.0
2009-01-15 09:45:00,22.59,22.59,22.5,22.53,78600.0,14.517,14.517,14.4591,14.4784,78600.0
2009-01-15 09:50:00,22.54,22.59,22.51,22.59,123800.0,14.4848,14.517,14.4656,14.517,123800.0
2009-01-15 09:55:00,22.59,22.64,22.58,22.63,59800.0,14.517,14.5491,14.5105,14.5427,59800.0
2009-01-15 10:00:00,22.63,22.67,22.58,22.64,175300.0,14.5427,14.5684,14.5105,14.5491,175300.0
2009-01-15 10:05:00,22.63,22.64,22.52,22.6,132800.0,14.5427,14.5491,14.472,14.5234,132800.0
2009-01-15 10:10:00,22.59,22.61,22.55,22.6,48000.0,14.517,14.5298,14.4913,14.5234,48000.0
2009-01-15 10:15:00,22.59,22.59,22.53,22.54,110100.0,14.517,14.517,14.4784,14.4848,110100.0
2009-01-15 10:20:00,22.54,22.55,22.49,22.5,190600.0,14.4848,14.4913,14.4527,14.4591,190600.0
2009-01-15 10:25:00,22.49,22.5,22.46,22.5,241000.0,14.4527,14.4591,14.4334,14.4591,241000.0
2009-01-15 10:30:00,22.5,22.55,22.47,22.47,91600.0,14.4591,14.4913,14.4398,14.4398,91600.0
2009-01-15 10:35:00,22.47,22.51,22.46,22.51,79000.0,14.4398,14.4656,14.4334,14.4656,79000.0
2009-01-15 10:40:00,22.5,22.53,22.49,22.5,46900.0,14.4591,14.4784,14.4527,14.4591,46900.0
2009-01-15 10:45:00,22.5,22.52,22.47,22.51,67200.0,14.4591,14.472,14.4398,14.4656,67200.0
2009-01-15 10:50:00,22.51,22.53,22.48,22.5,66000.0,14.4656,14.4784,14.4463,14.4591,66000.0
2009-01-15 10:55:00,22.5,22.52,22.47,22.48,76400.0,14.4591,14.472,14.4398,14.4463,76400.0
2009-01-15 11:00:00,22.47,22.5,22.47,22.5,42100.0,14.4398,14.4591,14.4398,14.4591,42100.0
2009-01-15 11:05:00,22.5,22.52,22.49,22.51,182100.0,14.4591,14.472,14.4527,14.4656,182100.0
2009-01-15 11:10:00,22.5,22.5,22.47,22.48,54900.0,14.4591,14.4591,14.4398,14.4463,54900.0
2009-01-15 11:15:00,22.49,22.51,22.46,22.46,17700.0,14.4527,14.4656,14.4334,14.4334,17700.0
2009-01-15 11:20:00,22.46,22.52,22.46,22.52,81900.0,14.4334,14.472,14.4334,14.472,81900.0
2009-01-15 11:25:00,22.52,22.53,22.48,22.48,54700.0,14.472,14.4784,14.4463,14.4463,54700.0
2009-01-15 11:30:00,22.48,22.51,22.48,22.49,36400.0,14.4463,14.4656,14.4463,14.4527,36400.0
2009-01-15 11:35:00,22.49,22.49,22.43,22.43,49500.0,14.4527,14.4527,14.4141,14.4141,49500.0
2009-01-15 11:40:00,22.43,22.44,22.4,22.4,114900.0,14.4141,14.4206,14.3949,14.3949,114900.0
2009-01-15 11:45:00,22.4,22.41,22.4,22.4,16100.0,14.3949,14.4013,14.3949,14.3949,16100.0
2009-01-15 11:50:00,22.4,22.42,22.4,22.42,64500.0,14.3949,14.4077,14.3949,14.4077,64500.0
2009-01-15 11:55:00,22.43,22.45,22.43,22.44,27800.0,14.4141,14.427,14.4141,14.4206,27800.0
2009-01-15 12:00:00,22.44,22.46,22.42,22.42,40000.0,14.4206,14.4334,14.4077,14.4077,40000.0
2009-01-15 12:05:00,22.41,22.41,22.36,22.38,28900.0,14.4013,14.4013,14.3692,14.382,28900.0
2009-01-15 12:10:00,22.37,22.45,22.36,22.45,63200.0,14.3756,14.427,14.3692,14.427,63200.0
2009-01-15 12:15:00,22.44,22.45,22.43,22.45,53300.0,14.4206,14.427,14.4141,14.427,53300.0
2009-01-15 12:20:00,22.45,22.45,22.39,22.39,30900.0,14.427,14.427,14.3884,14.3884,30900.0
2009-01-15 12:25:00,22.38,22.4,22.37,22.4,22400.0,14.382,14.3949,14.3756,14.3949,22400.0
2009-01-15 12:30:00,22.4,22.41,22.38,22.39,233200.0,14.3949,14.4013,14.382,14.3884,233200.0
2009-01-15 12:35:00,22.39,22.39,22.32,22.32,135900.0,14.3884,14.3884,14.3435,14.3435,135900.0
2009-01-15 12:40:00,22.32,22.37,22.32,22.37,93700.0,14.3435,14.3756,14.3435,14.3756,93700.0
2009-01-15 12:45:00,22.36,22.38,22.34,22.38,38000.0,14.3692,14.382,14.3563,14.382,38000.0
2009-01-15 12:50:00,22.38,22.39,22.36,22.38,54200.0,14.382,14.3884,14.3692,14.382,54200.0
2009-01-15 12:55:00,22.37,22.37,22.34,22.37,43300.0,14.3756,14.3756,14.3563,14.3756,43300.0
2009-01-15 13:00:00,22.37,22.39,22.36,22.37,50000.0,14.3756,14.3884,14.3692,14.3756,50000.0
2009-01-15 13:05:00,22.37,22.41,22.37,22.39,50400.0,14.3756,14.4013,14.3756,14.3884,50400.0
2009-01-15 13:10:00,22.4,22.41,22.34,22.37,39300.0,14.3949,14.4013,14.3563,14.3756,39300.0
2009-01-15 13:15:00,22.37,22.41,22.36,22.39,59300.0,14.3756,14.4013,14.3692,14.3884,59300.0
2009-01-15 13:20:00,22.39,22.41,22.37,22.39,41400.0,14.3884,14.4013,14.3756,14.3884,41400.0
2009-01-15 13:25:00,22.39,22.43,22.39,22.42,58600.0,14.3884,14.4141,14.3884,14.4077,58600.0
2009-01-15 13:30:00,22.43,22.43,22.4,22.4,34100.0,14.4141,14.4141,14.3949,14.3949,34100.0
2009-01-15 13:35:00,22.4,22.45,22.38,22.44,27000.0,14.3949,14.427,14.382,14.4206,27000.0
2009-01-15 13:40:00,22.44,22.46,22.42,22.44,45800.0,14.4206,14.4334,14.4077,14.4206,45800.0
2009-01-15 13:45:00,22.44,22.44,22.38,22.41,26400.0,14.4206,14.4206,14.382,14.4013,26400.0
2009-01-15 13:50:00,22.41,22.52,22.4,22.5,70600.0,14.4013,14.472,14.3949,14.4591,70600.0
2009-01-15 13:55:00,22.5,22.57,22.49,22.49,181800.0,14.4591,14.5041,14.4527,14.4527,181800.0
2009-01-15 14:00:00,22.5,22.55,22.47,22.48,328800.0,14.4591,14.4913,14.4398,14.4463,328800.0
2009-01-15 14:05:00,22.49,22.6,22.49,22.55,84000.0,14.4527,14.5234,14.4527,14.4913,84000.0
2009-01-15 14:10:00,22.56,22.6,22.53,22.54,80400.0,14.4977,14.5234,14.4784,14.4848,80400.0
2009-01-15 14:15:00,22.54,22.63,22.53,22.6,150300.0,14.4848,14.5427,14.4784,14.5234,150300.0
2009-01-15 14:20:00,22.6,22.65,22.57,22.57,125200.0,14.5234,14.5555,14.5041,14.5041,125200.0
2009-01-15 14:25:00,22.56,22.68,22.55,22.65,157200.0,14.4977,14.5748,14.4913,14.5555,157200.0
2009-01-15 14:30:00,22.65,22.7,22.62,22.68,109400.0,14.5555,14.5877,14.5362,14.5748,109400.0
2009-01-15 14:35:00,22.67,22.68,22.63,22.67,73200.0,14.5684,14.5748,14.5427,14.5684,73200.0
2009-01-15 14:40:00,22.67,22.75,22.65,22.71,104200.0,14.5684,14.6198,14.5555,14.5941,104200.0
2009-01-15 14:45:00,22.71,22.77,22.7,22.74,99600.0,14.5941,14.6326,14.5877,14.6134,99600.0
2009-01-15 14:50:00,22.73,22.78,22.69,22.7,394400.0,14.6069,14.6391,14.5812,14.5877,394400.0
2009-01-15 14:55:00,22.69,22.73,22.67,22.69,110500.0,14.5812,14.6069,14.5684,14.5812,110500.0
2009-01-15 15:00:00,22.68,22.73,22.66,22.66,183400.0,14.5748,14.6069,14.5619,14.5619,183400.0
2009-01-15 15:05:00,22.67,22.69,22.62,22.66,94700.0,14.5684,14.5812,14.5362,14.5619,94700.0
2009-01-15 15:10:00,22.67,22.73,22.67,22.71,100900.0,14.5684,14.6069,14.5684,14.5941,100900.0
2009-01-15 15:15:00,22.71,22.74,22.69,22.73,199100.0,14.5941,14.6134,14.5812,14.6069,199100.0
2009-01-15 15:20:00,22.72,22.73,22.62,22.62,52800.0,14.6005,14.6069,14.5362,14.5362,52800.0
2009-01-15 15:25:00,22.62,22.66,22.59,22.66,82200.0,14.5362,14.5619,14.517,14.5619,82200.0
2009-01-15 15:30:00,22.65,22.65,22.6,22.63,170900.0,14.5555,14.5555,14.5234,14.5427,170900.0
2009-01-15 15:35:00,22.64,22.69,22.6,22.69,104300.0,14.5491,14.5812,14.5234,14.5812,104300.0
2009-01-15 15:40:00,22.69,22.69,22.57,22.57,133200.0,14.5812,14.5812,14.5041,14.5041,133200.0
2009-01-15 15:45:00,22.57,22.67,22.55,22.62,181700.0,14.5041,14.5684,14.4913,14.5362,181700.0
2009-01-15 15:50:00,22.62,22.68,22.62,22.68,84000.0,14.5362,14.5748,14.5362,14.5748,84000.0
2009-01-15 15:55:00,22.68,22.73,22.62,22.73,258700.0,14.5748,14.6069,14.5362,14.6069,258700.0
2009-01-16 09:30:00,23.03,23.08,22.89,22.94,123900.0,14.7997,14.8318,14.7098,14.7419,123900.0
2009-01-16 09:35:00,22.95,22.95,22.9,22.9,59300.0,14.7483,14.7483,14.7162,14.7162,59300.0
2009-01-16 09:40:00,22.9,22.92,22.87,22.92,84500.0,14.7162,14.729,14.6969,14.729,84500.0
2009-01-16 09:45:00,22.93,22.94,22.89,22.89,24600.0,14.7355,14.7419,14.7098,14.7098,24600.0
2009-01-16 09:50:00,22.9,22.91,22.88,22.88,37600.0,14.7162,14.7226,14.7033,14.7033,37600.0
2009-01-16 09:55:00,22.88,22.88,22.84,22.87,134900.0,14.7033,14.7033,14.6776,14.6969,134900.0
2009-01-16 10:00:00,22.85,22.9,22.85,22.87,48800.0,14.684,14.7162,14.684,14.6969,48800.0
2009-01-16 10:05:00,22.86,22.89,22.84,22.84,25000.0,14.6905,14.7098,14.6776,14.6776,25000.0
2009-01-16 10:10:00,22.83,22.83,22.77,22.82,44400.0,14.6712,14.6712,14.6326,14.6648,44400.0
2009-01-16 10:15:00,22.81,22.82,22.76,22.79,37200.0,14.6583,14.6648,14.6262,14.6455,37200.0
2009-01-16 10:20:00,22.79,22.83,22.78,22.82,10600.0,14.6455,14.6712,14.6391,14.6648,10600.0
2009-01-16 10:25:00,22.83,22.88,22.83,22.87,9600.0,14.6712,14.7033,14.6712,14.6969,9600.0
2009-01-16 10:30:00,22.86,22.92,22.83,22.92,38300.0,14.6905,14.729,14.6712,14.729,38300.0
2009-01-16 10:35:00,22.91,22.94,22.9,22.94,34200.0,14.7226,14.7419,14.7162,14.7419,34200.0
2009-01-16 10:40:00,22.94,22.94,22.89,22.9,19700.0,14.7419,14.7419,14.7098,14.7162,19700.0
2009-01-16 10:45:00,22.9,22.95,22.9,22.92,36400.0,14.7162,14.7483,14.7162,14.729,36400.0
2009-01-16 10:50:00,22.92,22.98,22.9,22.95,26000.0,14.729,14.7676,14.7162,14.7483,26000.0
2009-01-16 10:55:00,22.95,22.97,22.94,22.97,25000.0,14.7483,14.7612,14.7419,14.7612,25000.0
2009-01-16 11:00:00,22.97,23.0,22.95,22.99,42100.0,14.7612,14.7804,14.7483,14.774,42100.0
2009-01-16 11:05:00,22.99,23.0,22.95,22.97,35000.0,14.774,14.7804,14.7483,14.7612,35000.0
2009-01-16 11:10:00,22.97,23.01,22.96,22.99,46700.0,14.7612,14.7869,14.7547,14.774,46700.0
2009-01-16 11:15:00,22.98,23.0,22.97,23.0,25400.0,14.7676,14.7804,14.7612,14.7804,25400.0
2009-01-16 11:20:00,23.0,23.04,22.98,23.04,25200.0,14.7804,14.8061,14.7676,14.8061,25200.0
2009-01-16 11:25:00,23.04,23.07,23.04,23.06,35100.0,14.8061,14.8254,14.8061,14.819,35100.0
2009-01-16 11:30:00,23.05,23.07,22.99,22.99,66500.0,14.8126,14.8254,14.774,14.774,66500.0
2009-01-16 11:35:00,22.98,22.99,22.94,22.95,58100.0,14.7676,14.774,14.7419,14.7483,58100.0
2009-01-16 11:40:00,22.94,22.97,22.92,22.96,17300.0,14.7419,14.7612,14.729,14.7547,17300.0
2009-01-16 11:45:00,22.97,23.0,22.96,23.0,15700.0,14.7612,14.7804,14.7547,14.7804,15700.0
2009-01-16 11:50:00,23.0,23.0,22.93,22.93,16000.0,14.7804,14.7804,14.7355,14.7355,16000.0
2009-01-16 11:55:00,22.94,22.94,22.87,22.91,34100.0,14.7419,14.7419,14.6969,14.7226,34100.0
2009-01-16 12:00:00,22.91,22.93,22.91,22.93,12300.0,14.7226,14.7355,14.7226,14.7355,12300.0
2009-01-16 12:05:00,22.92,22.92,22.88,22.88,7500.0,14.729,14.729,14.7033,14.7033,7500.0
2009-01-16 12:10:00,22.87,22.89,22.86,22.89,10400.0,14.6969,14.7098,14.6905,14.7098,10400.0
2009-01-16 12:15:00,22.89,22.89,22.8,22.82,22400.0,14.7098,14.7098,14.6519,14.6648,22400.0
2009-01-16 12:20:00,22.82,22.82,22.77,22.79,62500.0,14.6648,14.6648,14.6326,14.6455,62500.0
2009-01-16 12:25:00,22.78,22.84,22.77,22.83,119300.0,14.6391,14.6776,14.6326,14.6712,119300.0
2009-01-16 12:30:00,22.83,22.87,22.82,22.82,56000.0,14.6712,14.6969,14.6648,14.6648,56000.0
2009-01-16 12:35:00,22.82,22.82,22.78,22.81,23300.0,14.6648,14.6648,14.6391,14.6583,23300.0
2009-01-16 12:40:00,22.81,22.82,22.79,22.8,59900.0,14.6583,14.6648,14.6455,14.6519,59900.0
2009-01-16 12:45:00,22.81,22.81,22.79,22.81,8800.0,14.6583,14.6583,14.6455,14.6583,8800.0
2009-01-16 12:50:00,22.81,22.84,22.79,22.81,37000.0,14.6583,14.6776,14.6455,14.6583,37000.0
2009-01-16 12:55:00,22.81,22.82,22.8,22.81,11100.0,14.6583,14.6648,14.6519,14.6583,11100.0
2009-01-16 13:00:00,22.82,22.85,22.82,22.82,40700.0,14.6648,14.684,14.6648,14.6648,40700.0
2009-01-16 13:05:00,22.82,22.82,22.8,22.82,21900.0,14.6648,14.6648,14.6519,14.6648,21900.0
2009-01-16 13:10:00,22.82,22.87,22.82,22.85,22600.0,14.6648,14.6969,14.6648,14.684,22600.0
2009-01-16 13:15:00,22.83,22.83,22.79,22.82,96700.0,14.6712,14.6712,14.6455,14.6648,96700.0
2009-01-16 13:20:00,22.81,22.85,22.79,22.83,26400.0,14.6583,14.684,14.6455,14.6712,26400.0
2009-01-16 13:25:00,22.83,22.85,22.79,22.84,36400.0,14.6712,14.684,14.6455,14.6776,36400.0
2009-01-16 13:30:00,22.85,22.89,22.83,22.87,47500.0,14.684,14.7098,14.6712,14.6969,47500.0
2009-01-16 13:35:00,22.88,22.91,22.86,22.89,46900.0,14.7033,14.7226,14.6905,14.7098,46900.0
2009-01-16 13:40:00,22.9,22.92,22.88,22.89,26000.0,14.7162,14.729,14.7033,14.7098,26000.0
2009-01-16 13:45:00,22.89,22.89,22.85,22.85,21400.0,14.7098,14.7098,14.684,14.684,21400.0
2009-01-16 13:50:00,22.86,22.87,22.82,22.82,12300.0,14.6905,14.6969,14.6648,14.6648,12300.0
2009-01-16 13:55:00,22.82,22.9,22.82,22.9,34000.0,14.6648,14.7162,14.6648,14.7162,34000.0
2009-01-16 14:00:00,22.91,22.91,22.87,22.91,37500.0,14.7226,14.7226,14.6969,14.7226,37500.0
2009-01-16 14:05:00,22.9,22.96,22.9,22.93,42100.0,14.7162,14.7547,14.7162,14.7355,42100.0
2009-01-16 14:10:00,22.93,22.95,22.93,22.93,17500.0,14.7355,14.7483,14.7355,14.7355,17500.0
2009-01-16 14:15:00,22.94,22.94,22.86,22.87,31000.0,14.7419,14.7419,14.6905,14.6969,31000.0
2009-01-16 14:20:00,22.86,22.9,22.82,22.89,71000.0,14.6905,14.7162,14.6648,14.7098,71000.0
2009-01-16 14:25:00,22.92,22.94,22.9,22.93,55800.0,14.729,14.7419,14.7162,14.7355,55800.0
2009-01-16 14:30:00,22.94,22.98,22.89,22.89,59800.0,14.7419,14.7676,14.7098,14.7098,59800.0
2009-01-16 14:35:00,22.89,22.95,22.89,22.93,43700.0,14.7098,14.7483,14.7098,14.7355,43700.0
2009-01-16 14:40:00,22.97,22.98,22.87,22.9,55800.0,14.7612,14.7676,14.6969,14.7162,55800.0
2009-01-16 14:45:00,22.9,22.92,22.88,22.91,57400.0,14.7162,14.729,14.7033,14.7226,57400.0
2009-01-16 14:50:00,22.92,22.99,22.92,22.96,36200.0,14.729,14.774,14.729,14.7547,36200.0
2009-01-16 14:55:00,22.97,23.02,22.96,23.01,25900.0,14.7612,14.7933,14.7547,14.7869,25900.0
2009-01-16 15:00:00,23.01,23.02,22.94,22.94,25000.0,14.7869,14.7933,14.7419,14.7419,25000.0
2009-01-16 15:05:00,22.94,23.0,22.94,23.0,50100.0,14.7419,14.7804,14.7419,14.7804,50100.0
2009-01-16 15:10:00,23.0,23.06,23.0,23.01,65500.0,14.7804,14.819,14.7804,14.7869,65500.0
2009-01-16 15:15:00,23.02,23.06,22.99,23.03,73200.0,14.7933,14.819,14.774,14.7997,73200.0
2009-01-16 15:20:00,23.04,23.06,22.96,23.06,65100.0,14.8061,14.819,14.7547,14.819,65100.0
2009-01-16 15:25:00,23.05,23.08,22.96,22.97,62800.0,14.8126,14.8318,14.7547,14.7612,62800.0
2009-01-16 15:30:00,22.96,23.01,22.93,23.0,64400.0,14.7547,14.7869,14.7355,14.7804,64400.0
2009-01-16 15:35:00,23.01,23.03,22.99,22.99,117000.0,14.7869,14.7997,14.774,14.774,117000.0
2009-01-16 15:40:00,22.99,23.03,22.95,23.02,97000.0,14.774,14.7997,14.7483,14.7933,97000.0
2009-01-16 15:45:00,23.03,23.09,23.03,23.05,122800.0,14.7997,14.8383,14.7997,14.8126,122800.0
2009-01-16 15:50:00,23.06,23.09,23.05,23.06,127900.0,14.819,14.8383,14.8126,14.819,127900.0
2009-01-16 15:55:00,23.06,23.06,22.95,22.97,235200.0,14.819,14.819,14.7483,14.7612,235200.0
2009-01-20 09:30:00,23.0,23.16,22.95,23.15,193700.0,14.7804,14.8833,14.7483,14.8768,193700.0
2009-01-20 09:35:00,23.16,23.16,23.09,23.11,77500.0,14.8833,14.8833,14.8383,14.8511,77500.0
2009-01-20 09:40:00,23.1,23.16,23.09,23.13,76500.0,14.8447,14.8833,14.8383,14.864,76500.0
2009-01-20 09:45:00,23.14,23.14,23.0,23.01,347400.0,14.8704,14.8704,14.7804,14.7869,347400.0
2009-01-20 09:50:00,23.02,23.05,22.93,22.93,109100.0,14.7933,14.8126,14.7355,14.7355,109100.0
2009-01-20 09:55:00,22.94,22.98,22.94,22.94,155700.0,14.7419,14.7676,14.7419,14.7419,155700.0
2009-01-20 10:00:00,22.94,22.96,22.91,22.92,94100.0,14.7419,14.7547,14.7226,14.729,94100.0
2009-01-20 10:05:00,22.92,22.99,22.92,22.99,150200.0,14.729,14.774,14.729,14.774,150200.0
2009-01-20 10:10:00,22.99,23.02,22.95,22.99,42800.0,14.774,14.7933,14.7483,14.774,42800.0
2009-01-20 10:15:00,22.99,23.0,22.95,22.96,39800.0,14.774,14.7804,14.7483,14.7547,39800.0
2009-01-20 10:20:00,22.96,22.98,22.92,22.93,22100.0,14.7547,14.7676,14.729,14.7355,22100.0
2009-01-20 10:25:00,22.93,23.0,22.91,22.99,56500.0,14.7355,14.7804,14.7226,14.774,56500.0
2009-01-20 10:30:00,23.0,23.0,22.96,22.96,24500.0,14.7804,14.7804,14.7547,14.7547,24500.0
2009-01-20 10:35:00,22.96,22.96,22.91,22.94,23000.0,14.7547,14.7547,14.7226,14.7419,23000.0
2009-01-20 10:40:00,22.96,22.97,22.93,22.97,35500.0,14.7547,14.7612,14.7355,14.7612,35500.0
2009-01-20 10:45:00,22.95,22.98,22.94,22.96,23200.0,14.7483,14.7676,14.7419,14.7547,23200.0
2009-01-20 10:50:00,22.96,22.97,22.93,22.96,32100.0,14.7547,14.7612,14.7355,14.7547,32100.0
2009-01-20 10:55:00,22.97,22.97,22.93,22.94,107700.0,14.7612,14.7612,14.7355,14.7419,107700.0
2009-01-20 11:00:00,22.95,22.98,22.93,22.97,76300.0,14.7483,14.7676,14.7355,14.7612,76300.0
2009-01-20 11:05:00,22.96,22.98,22.93,22.95,51200.0,14.7547,14.7676,14.7355,14.7483,51200.0
2009-01-20 11:10:00,22.95,22.96,22.92,22.93,112400.0,14.7483,14.7547,14.729,14.7355,112400.0
2009-01-20 11:15:00,22.93,22.95,22.92,22.94,61100.0,14.7355,14.7483,14.729,14.7419,61100.0
2009-01-20 11:20:00,22.94,22.95,22.9,22.9,104700.0,14.7419,14.7483,14.7162,14.7162,104700.0
2009-01-20 11:25:00,22.9,22.94,22.89,22.92,151400.0,14.7162,14.7419,14.7098,14.729,151400.0
2009-01-20 11:30:00,22.93,22.98,22.93,22.98,41400.0,14.7355,14.7676,14.7355,14.7676,41400.0
2009-01-20 11:35:00,22.98,23.01,22.96,22.99,59500.0,14.7676,14.7869,14.7547,14.774,59500.0
2009-01-20 11:40:00,23.0,23.03,22.99,23.01,65100.0,14.7804,14.7997,14.774,14.7869,65100.0
2009-01-20 11:45:00,23.02,23.03,23.0,23.01,39700.0,14.7933,14.7997,14.7804,14.7869,39700.0
2009-01-20 11:50:00,23.02,23.02,22.97,22.98,43900.0,14.7933,14.7933,14.7612,14.7676,43900.0
2009-01-20 11:55:00,22.99,23.0,22.93,22.95,37100.0,14.774,14.7804,14.7355,14.7483,37100.0
2009-01-20 12:00:00,22.94,23.0,22.94,23.0,28300.0,14.7419,14.7804,14.7419,14.7804,28300.0
2009-01-20 12:05:00,22.99,22.99,22.92,22.94,35500.0,14.774,14.774,14.729,14.7419,35500.0
2009-01-20 12:10:00,22.94,23.02,22.93,23.02,20800.0,14.7419,14.7933,14.7355,14.7933,20800.0
2009-01-20 12:15:00,23.02,23.04,23.0,23.0,31700.0,14.7933,14.8061,14.7804,14.7804,31700.0
2009-01-20 12:20:00,22.99,22.99,22.92,22.93,62800.0,14.774,14.774,14.729,14.7355,62800.0
2009-01-20 12:25:00,22.93,22.94,22.82,22.87,96800.0,14.7355,14.7419,14.6648,14.6969,96800.0
2009-01-20 12:30:00,22.86,22.91,22.85,22.91,95500.0,14.6905,14.7226,14.684,14.7226,95500.0
2009-01-20 12:35:00,22.91,22.96,22.9,22.92,63900.0,14.7226,14.7547,14.7162,14.729,63900.0
2009-01-20 12:40:00,22.92,22.98,22.91,22.98,68600.0,14.729,14.7676,14.7226,14.7676,68600.0
2009-01-20 12:45:00,22.98,23.01,22.94,22.96,29300.0,14.7676,14.7869,14.7419,14.7547,29300.0
2009-01-20 12:50:00,22.97,22.97,22.9,22.91,58100.0,14.7612,14.7612,14.7162,14.7226,58100.0
2009-01-20 12:55:00,22.91,22.94,22.91,22.92,28000.0,14.7226,14.7419,14.7226,14.729,28000.0
2009-01-20 13:00:00,22.91,23.0,22.9,22.98,45300.0,14.7226,14.7804,14.7162,14.7676,45300.0
2009-01-20 13:05:00,22.98,23.0,22.9,22.91,294500.0,14.7676,14.7804,14.7162,14.7226,294500.0
2009-01-20 13:10:00,22.91,22.95,22.89,22.91,304600.0,14.7226,14.7483,14.7098,14.7226,304600.0
2009-01-20 13:15:00,22.92,22.97,22.9,22.96,193100.0,14.729,14.7612,14.7162,14.7547,193100.0
2009-01-20 13:20:00,22.95,22.98,22.93,22.98,66100.0,14.7483,14.7676,14.7355,14.7676,66100.0
2009-01-20 13:25:00,22.98,23.03,22.98,23.01,33800.0,14.7676,14.7997,14.7676,14.7869,33800.0
2009-01-20 13:30:00,23.0,23.0,22.89,22.9,41900.0,14.7804,14.7804,14.7098,14.7162,41900.0
2009-01-20 13:35:00,22.9,22.94,22.9,22.94,22100.0,14.7162,14.7419,14.7162,14.7419,22100.0
2009-01-20 13:40:00,22.95,22.98,22.93,22.98,112200.0,14.7483,14.7676,14.7355,14.7676,112200.0
2009-01-20 13:45:00,22.99,22.99,22.88,22.89,17500.0,14.774,14.774,14.7033,14.7098,17500.0
2009-01-20 13:50:00,22.89,22.92,22.87,22.91,23600.0,14.7098,14.729,14.6969,14.7226,23600.0
2009-01-20 13:55:00,22.9,22.95,22.9,22.9,17300.0,14.7162,14.7483,14.7162,14.7162,17300.0
2009-01-20 14:00:00,22.91,22.91,22.88,22.91,23900.0,14.7226,14.7226,14.7033,14.7226,23900.0
2009-01-20 14:05:00,22.9,22.96,22.9,22.93,37900.0,14.7162,14.7547,14.7162,14.7355,37900.0
2009-01-20 14:10:00,22.93,22.93,22.89,22.89,26000.0,14.7355,14.7355,14.7098,14.7098,26000.0
2009-01-20 14:15:00,22.88,22.91,22.86,22.86,58100.0,14.7033,14.7226,14.6905,14.6905,58100.0
2009-01-20 14:20:00,22.85,22.86,22.76,22.76,72400.0,14.684,14.6905,14.6262,14.6262,72400.0
2009-01-20 14:25:00,22.78,22.88,22.78,22.87,14400.0,14.6391,14.7033,14.6391,14.6969,14400.0
2009-01-20 14:30:00,22.86,22.87,22.83,22.87,35500.0,14.6905,14.6969,14.6712,14.6969,35500.0
2009-01-20 14:35:00,22.86,22.91,22.86,22.89,24700.0,14.6905,14.7226,14.6905,14.7098,24700.0
2009-01-20 14:40:00,22.89,22.9,22.8,22.8,132100.0,14.7098,14.7162,14.6519,14.6519,132100.0
2009-01-20 14:45:00,22.8,22.81,22.73,22.75,96400.0,14.6519,14.6583,14.6069,14.6198,96400.0
2009-01-20 14:50:00,22.76,22.85,22.76,22.85,41300.0,14.6262,14.684,14.6262,14.684,41300.0
2009-01-20 14:55:00,22.84,22.84,22.77,22.8,101100.0,14.6776,14.6776,14.6326,14.6519,101100.0
2009-01-20 15:00:00,22.78,22.79,22.73,22.76,97800.0,14.6391,14.6455,14.6069,14.6262,97800.0
2009-01-20 15:05:00,22.75,22.75,22.7,22.71,49800.0,14.6198,14.6198,14.5877,14.5941,49800.0
2009-01-20 15:10:00,22.7,22.75,22.7,22.71,91000.0,14.5877,14.6198,14.5877,14.5941,91000.0
2009-01-20 15:15:00,22.72,22.73,22.64,22.69,68300.0,14.6005,14.6069,14.5491,14.5812,68300.0
2009-01-20 15:20:00,22.69,22.7,22.66,22.69,250500.0,14.5812,14.5877,14.5619,14.5812,250500.0
2009-01-20 15:25:00,22.69,22.75,22.69,22.73,83000.0,14.5812,14.6198,14.5812,14.6069,83000.0
2009-01-20 15:30:00,22.73,22.8,22.72,22.77,67900.0,14.6069,14.6519,14.6005,14.6326,67900.0
2009-01-20 15:35:00,22.78,22.82,22.73,22.76,63600.0,14.6391,14.6648,14.6069,14.6262,63600.0
2009-01-20 15:40:00,22.75,22.75,22.69,22.7,75700.0,14.6198,14.6198,14.5812,14.5877,75700.0
2009-01-20 15:45:00,22.7,22.76,22.67,22.76,153800.0,14.5877,14.6262,14.5684,14.6262,153800.0
2009-01-20 15:50:00,22.75,22.75,22.64,22.65,190600.0,14.6198,14.6198,14.5491,14.5555,190600.0
2009-01-20 15:55:00,22.65,22.69,22.63,22.67,182300.0,14.5555,14.5812,14.5427,14.5684,182300.0
2009-01-21 09:30:00,22.85,22.99,22.74,22.75,147600.0,14.684,14.774,14.6134,14.6198,147600.0
2009-01-21 09:35:00,22.75,22.76,22.66,22.67,38700.0,14.6198,14.6262,14.5619,14.5684,38700.0
2009-01-21 09:40:00,22.68,22.72,22.66,22.67,46600.0,14.5748,14.6005,14.5619,14.5684,46600.0
2009-01-21 09:45:00,22.66,22.7,22.65,22.7,74800.0,14.5619,14.5877,14.5555,14.5877,74800.0
2009-01-21 09:50:00,22.69,22.74,22.68,22.74,59400.0,14.5812,14.6134,14.5748,14.6134,59400.0
2009-01-21 09:55:00,22.74,22.77,22.73,22.76,47500.0,14.6134,14.6326,14.6069,14.6262,47500.0
2009-01-21 10:00:00,22.76,22.76,22.73,22.74,92300.0,14.6262,14.6262,14.6069,14.6134,92300.0
2009-01-21 10:05:00,22.73,22.77,22.69,22.69,38300.0,14.6069,14.6326,14.5812,14.5812,38300.0
2009-01-21 10:10:00,22.69,22.7,22.62,22.64,32300.0,14.5812,14.5877,14.5362,14.5491,32300.0
2009-01-21 10:15:00,22.64,22.68,22.62,22.68,70600.0,14.5491,14.5748,14.5362,14.5748,70600.0
2009-01-21 10:20:00,22.68,22.69,22.66,22.67,65600.0,14.5748,14.5812,14.5619,14.5684,65600.0
2009-01-21 10:25:00,22.67,22.72,22.57,22.58,258000.0,14.5684,14.6005,14.5041,14.5105,258000.0
2009-01-21 10:30:00,22.57,22.6,22.55,22.55,116300.0,14.5041,14.5234,14.4913,14.4913,116300.0
2009-01-21 10:35:00,22.56,22.56,22.52,22.54,72800.0,14.4977,14.4977,14.472,14.4848,72800.0
2009-01-21 10:40:00,22.53,22.56,22.49,22.56,47100.0,14.4784,14.4977,14.4527,14.4977,47100.0
2009-01-21 10:45:00,22.56,22.58,22.5,22.5,76600.0,14.4977,14.5105,14.4591,14.4591,76600.0
2009-01-21 10:50:00,22.51,22.51,22.44,22.48,48600.0,14.4656,14.4656,14.4206,14.4463,48600.0
2009-01-21 10:55:00,22.48,22.48,22.36,22.39,178600.0,14.4463,14.4463,14.3692,14.3884,178600.0
2009-01-21 11:00:00,22.39,22.42,22.38,22.38,44100.0,14.3884,14.4077,14.382,14.382,44100.0
2009-01-21 11:05:00,22.38,22.45,22.38,22.42,140400.0,14.382,14.427,14.382,14.4077,140400.0
2009-01-21 11:10:00,22.43,22.43,22.4,22.41,74100.0,14.4141,14.4141,14.3949,14.4013,74100.0
2009-01-21 11:15:00,22.41,22.43,22.39,22.42,102100.0,14.4013,14.4141,14.3884,14.4077,102100.0
2009-01-21 11:20:00,22.43,22.46,22.42,22.45,55300.0,14.4141,14.4334,14.4077,14.427,55300.0
2009-01-21 11:25:00,22.45,22.46,22.42,22.44,43400.0,14.427,14.4334,14.4077,14.4206,43400.0
2009-01-21 11:30:00,22.45,22.47,22.44,22.46,43200.0,14.427,14.4398,14.4206,14.4334,43200.0
2009-01-21 11:35:00,22.47,22.47,22.41,22.43,98000.0,14.4398,14.4398,14.4013,14.4141,98000.0
2009-01-21 11:40:00,22.42,22.46,22.4,22.42,32900.0,14.4077,14.4334,14.3949,14.4077,32900.0
2009-01-21 11:45:00,22.42,22.44,22.39,22.39,48400.0,14.4077,14.4206,14.3884,14.3884,48400.0
2009-01-21 11:50:00,22.39,22.47,22.38,22.42,76500.0,14.3884,14.4398,14.382,14.4077,76500.0
2009-01-21 11:55:00,22.42,22.43,22.39,22.41,37400.0,14.4077,14.4141,14.3884,14.4013,37400.0
2009-01-21 12:00:00,22.41,22.41,22.38,22.4,63200.0,14.4013,14.4013,14.382,14.3949,63200.0
2009-01-21 12:05:00,22.41,22.47,22.4,22.47,49400.0,14.4013,14.4398,14.3949,14.4398,49400.0
2009-01-21 12:10:00,22.46,22.51,22.45,22.47,27900.0,14.4334,14.4656,14.427,14.4398,27900.0
2009-01-21 12:15:00,22.48,22.5,22.44,22.45,27500.0,14.4463,14.4591,14.4206,14.427,27500.0
2009-01-21 12:20:00,22.44,22.47,22.4,22.41,37300.0,14.4206,14.4398,14.3949,14.4013,37300.0
2009-01-21 12:25:00,22.42,22.46,22.41,22.44,32400.0,14.4077,14.4334,14.4013,14.4206,32400.0
2009-01-21 12:30:00,22.44,22.49,22.41,22.46,53500.0,14.4206,14.4527,14.4013,14.4334,53500.0
2009-01-21 12:35:00,22.46,22.47,22.41,22.42,55100.0,14.4334,14.4398,14.4013,14.4077,55100.0
2009-01-21 12:40:00,22.42,22.46,22.42,22.42,40400.0,14.4077,14.4334,14.4077,14.4077,40400.0
2009-01-21 12:45:00,22.42,22.46,22.4,22.45,120300.0,14.4077,14.4334,14.3949,14.427,120300.0
2009-01-21 12:50:00,22.46,22.47,22.43,22.44,36400.0,14.4334,14.4398,14.4141,14.4206,36400.0
2009-01-21 12:55:00,22.44,22.5,22.44,22.5,51500.0,14.4206,14.4591,14.4206,14.4591,51500.0
2009-01-21 13:00:00,22.49,22.51,22.47,22.49,37200.0,14.4527,14.4656,14.4398,14.4527,37200.0
2009-01-21 13:05:00,22.5,22.54,22.49,22.5,45600.0,14.4591,14.4848,14.4527,14.4591,45600.0
2009-01-21 13:10:00,22.5,22.5,22.46,22.46,46300.0,14.4591,14.4591,14.4334,14.4334,46300.0
2009-01-21 13:15:00,22.46,22.48,22.45,22.47,35800.0,14.4334,14.4463,14.427,14.4398,35800.0
2009-01-21 13:20:00,22.47,22.49,22.46,22.49,40100.0,14.4398,14.4527,14.4334,14.4527,40100.0
2009-01-21 13:25:00,22.49,22.49,22.4,22.41,59400.0,14.4527,14.4527,14.3949,14.4013,59400.0
2009-01-21 13:30:00,22.41,22.51,22.41,22.51,101000.0,14.4013,14.4656,14.4013,14.4656,101000.0
2009-01-21 13:35:00,22.5,22.54,22.49,22.53,40200.0,14.4591,14.4848,14.4527,14.4784,40200.0
2009-01-21 13:40:00,22.54,22.56,22.51,22.51,77400.0,14.4848,14.4977,14.4656,14.4656,77400.0
2009-01-21 13:45:00,22.51,22.57,22.5,22.54,91300.0,14.4656,14.5041,14.4591,14.4848,91300.0
2009-01-21 13:50:00,22.55,22.57,22.52,22.54,44800.0,14.4913,14.5041,14.472,14.4848,44800.0
2009-01-21 13:55:00,22.53,22.55,22.51,22.55,90400.0,14.4784,14.4913,14.4656,14.4913,90400.0
2009-01-21 14:00:00,22.55,22.55,22.51,22.53,45900.0,14.4913,14.4913,14.4656,14.4784,45900.0
2009-01-21 14:05:00,22.52,22.56,22.51,22.55,55300.0,14.472,14.4977,14.4656,14.4913,55300.0
2009-01-21 14:10:00,22.54,22.59,22.54,22.58,51800.0,14.4848,14.517,14.4848,14.5105,51800.0
2009-01-21 14:15:00,22.58,22.59,22.55,22.57,56000.0,14.5105,14.517,14.4913,14.5041,56000.0
2009-01-21 14:20:00,22.57,22.61,22.56,22.58,72400.0,14.5041,14.5298,14.4977,14.5105,72400.0
2009-01-21 14:25:00,22.58,22.59,22.56,22.57,51400.0,14.5105,14.517,14.4977,14.5041,51400.0
2009-01-21 14:30:00,22.57,22.65,22.57,22.65,112100.0,14.5041,14.5555,14.5041,14.5555,112100.0
2009-01-21 14:35:00,22.65,22.68,22.62,22.62,73500.0,14.5555,14.5748,14.5362,14.5362,73500.0
2009-01-21 14:40:00,22.63,22.64,22.6,22.61,70500.0,14.5427,14.5491,14.5234,14.5298,70500.0
2009-01-21 14:45:00,22.61,22.65,22.59,22.59,87200.0,14.5298,14.5555,14.517,14.517,87200.0
2009-01-21 14:50:00,22.59,22.65,22.58,22.63,77600.0,14.517,14.5555,14.5105,14.5427,77600.0
2009-01-21 14:55:00,22.63,22.69,22.63,22.66,81100.0,14.5427,14.5812,14.5427,14.5619,81100.0
2009-01-21 15:00:00,22.66,22.67,22.63,22.65,99000.0,14.5619,14.5684,14.5427,14.5555,99000.0
2009-01-21 15:05:00,22.65,22.71,22.65,22.69,474100.0,14.5555,14.5941,14.5555,14.5812,474100.0
2009-01-21 15:10:00,22.69,22.7,22.65,22.66,115000.0,14.5812,14.5877,14.5555,14.5619,115000.0
2009-01-21 15:15:00,22.66,22.71,22.66,22.7,87400.0,14.5619,14.5941,14.5619,14.5877,87400.0
2009-01-21 15:20:00,22.7,22.71,22.65,22.65,109800.0,14.5877,14.5941,14.5555,14.5555,109800.0
2009-01-21 15:25:00,22.65,22.67,22.62,22.65,71600.0,14.5555,14.5684,14.5362,14.5555,71600.0
2009-01-21 15:30:00,22.64,22.65,22.62,22.65,161700.0,14.5491,14.5555,14.5362,14.5555,161700.0
2009-01-21 15:35:00,22.64,22.72,22.64,22.7,131300.0,14.5491,14.6005,14.5491,14.5877,131300.0
2009-01-21 15:40:00,22.7,22.71,22.66,22.7,111200.0,14.5877,14.5941,14.5619,14.5877,111200.0
2009-01-21 15:45:00,22.7,22.72,22.66,22.67,126300.0,14.5877,14.6005,14.5619,14.5684,126300.0
2009-01-21 15:50:00,22.68,22.76,22.67,22.75,154700.0,14.5748,14.6262,14.5684,14.6198,154700.0
2009-01-21 15:55:00,22.76,22.83,22.75,22.79,386300.0,14.6262,14.6712,14.6198,14.6455,386300.0
2009-01-22 09:30:00,22.55,22.69,22.51,22.68,57500.0,14.4913,14.5812,14.4656,14.5748,57500.0
2009-01-22 09:35:00,22.68,22.73,22.67,22.69,64300.0,14.5748,14.6069,14.5684,14.5812,64300.0
2009-01-22 09:40:00,22.69,22.7,22.61,22.62,66600.0,14.5812,14.5877,14.5298,14.5362,66600.0
2009-01-22 09:45:00,22.61,22.61,22.49,22.52,205500.0,14.5298,14.5298,14.4527,14.472,205500.0
2009-01-22 09:50:00,22.52,22.59,22.5,22.59,238900.0,14.472,14.517,14.4591,14.517,238900.0
2009-01-22 09:55:00,22.59,22.6,22.55,22.55,116200.0,14.517,14.5234,14.4913,14.4913,116200.0
2009-01-22 10:00:00,22.55,22.59,22.5,22.51,55700.0,14.4913,14.517,14.4591,14.4656,55700.0
2009-01-22 10:05:00,22.53,22.61,22.5,22.61,113700.0,14.4784,14.5298,14.4591,14.5298,113700.0
2009-01-22 10:10:00,22.61,22.64,22.6,22.62,64200.0,14.5298,14.5491,14.5234,14.5362,64200.0
2009-01-22 10:15:00,22.61,22.67,22.57,22.67,41500.0,14.5298,14.5684,14.5041,14.5684,41500.0
2009-01-22 10:20:00,22.67,22.69,22.55,22.55,38500.0,14.5684,14.5812,14.4913,14.4913,38500.0
2009-01-22 10:25:00,22.55,22.57,22.53,22.56,52500.0,14.4913,14.5041,14.4784,14.4977,52500.0
2009-01-22 10:30:00,22.55,22.57,22.5,22.5,73200.0,14.4913,14.5041,14.4591,14.4591,73200.0
2009-01-22 10:35:00,22.51,22.59,22.51,22.55,80300.0,14.4656,14.517,14.4656,14.4913,80300.0
2009-01-22 10:40:00,22.54,22.56,22.53,22.55,153600.0,14.4848,14.4977,14.4784,14.4913,153600.0
2009-01-22 10:45:00,22.55,22.57,22.52,22.55,87400.0,14.4913,14.5041,14.472,14.4913,87400.0
2009-01-22 10:50:00,22.55,22.61,22.55,22.57,117300.0,14.4913,14.5298,14.4913,14.5041,117300.0
2009-01-22 10:55:00,22.58,22.59,22.54,22.56,34200.0,14.5105,14.517,14.4848,14.4977,34200.0
2009-01-22 11:00:00,22.56,22.56,22.52,22.54,51000.0,14.4977,14.4977,14.472,14.4848,51000.0
2009-01-22 11:05:00,22.54,22.57,22.54,22.56,65900.0,14.4848,14.5041,14.4848,14.4977,65900.0
2009-01-22 11:10:00,22.55,22.59,22.54,22.58,48200.0,14.4913,14.517,14.4848,14.5105,48200.0
2009-01-22 11:15:00,22.58,22.61,22.56,22.57,62200.0,14.5105,14.5298,14.4977,14.5041,62200.0
2009-01-22 11:20:00,22.56,22.57,22.5,22.57,119800.0,14.4977,14.5041,14.4591,14.5041,119800.0
2009-01-22 11:25:00,22.56,22.6,22.5,22.51,66600.0,14.4977,14.5234,14.4591,14.4656,66600.0
2009-01-22 11:30:00,22.51,22.51,22.46,22.5,43600.0,14.4656,14.4656,14.4334,14.4591,43600.0
2009-01-22 11:35:00,22.5,22.51,22.4,22.43,71500.0,14.4591,14.4656,14.3949,14.4141,71500.0
2009-01-22 11:40:00,22.43,22.45,22.4,22.42,49900.0,14.4141,14.427,14.3949,14.4077,49900.0
2009-01-22 11:45:00,22.43,22.47,22.42,22.44,70000.0,14.4141,14.4398,14.4077,14.4206,70000.0
2009-01-22 11:50:00,22.45,22.48,22.44,22.45,43000.0,14.427,14.4463,14.4206,14.427,43000.0
2009-01-22 11:55:00,22.44,22.44,22.38,22.4,40000.0,14.4206,14.4206,14.382,14.3949,40000.0
2009-01-22 12:00:00,22.41,22.42,22.38,22.38,54500.0,14.4013,14.4077,14.382,14.382,54500.0
2009-01-22 12:05:00,22.38,22.43,22.36,22.42,45500.0,14.382,14.4141,14.3692,14.4077,45500.0
2009-01-22 12:10:00,22.42,22.47,22.41,22.47,92700.0,14.4077,14.4398,14.4013,14.4398,92700.0
2009-01-22 12:15:00,22.46,22.5,22.45,22.46,67800.0,14.4334,14.4591,14.427,14.4334,67800.0
2009-01-22 12:20:00,22.47,22.48,22.41,22.42,59300.0,14.4398,14.4463,14.4013,14.4077,59300.0
2009-01-22 12:25:00,22.43,22.46,22.41,22.45,34300.0,14.4141,14.4334,14.4013,14.427,34300.0
2009-01-22 12:30:00,22.45,22.48,22.43,22.48,73000.0,14.427,14.4463,14.4141,14.4463,73000.0
2009-01-22 12:35:00,22.48,22.5,22.47,22.47,61700.0,14.4463,14.4591,14.4398,14.4398,61700.0
2009-01-22 12:40:00,22.46,22.49,22.44,22.45,43500.0,14.4334,14.4527,14.4206,14.427,43500.0
2009-01-22 12:45:00,22.45,22.55,22.45,22.54,42200.0,14.427,14.4913,14.427,14.4848,42200.0
2009-01-22 12:50:00,22.53,22.55,22.52,22.55,38000.0,14.4784,14.4913,14.472,14.4913,38000.0
2009-01-22 12:55:00,22.55,22.56,22.51,22.51,38900.0,14.4913,14.4977,14.4656,14.4656,38900.0
2009-01-22 13:00:00,22.51,22.6,22.5,22.59,62600.0,14.4656,14.5234,14.4591,14.517,62600.0
2009-01-22 13:05:00,22.59,22.59,22.52,22.52,28100.0,14.517,14.517,14.472,14.472,28100.0
2009-01-22 13:10:00,22.52,22.52,22.43,22.45,63600.0,14.472,14.472,14.4141,14.427,63600.0
2009-01-22 13:15:00,22.46,22.55,22.46,22.55,24200.0,14.4334,14.4913,14.4334,14.4913,24200.0
2009-01-22 13:20:00,22.55,22.56,22.5,22.51,820900.0,14.4913,14.4977,14.4591,14.4656,820900.0
2009-01-22 13:25:00,22.51,22.58,22.5,22.53,74200.0,14.4656,14.5105,14.4591,14.4784,74200.0
2009-01-22 13:30:00,22.53,22.53,22.48,22.5,30800.0,14.4784,14.4784,14.4463,14.4591,30800.0
2009-01-22 13:35:00,22.49,22.58,22.49,22.54,29100.0,14.4527,14.5105,14.4527,14.4848,29100.0
2009-01-22 13:40:00,22.54,22.6,22.54,22.54,57300.0,14.4848,14.5234,14.4848,14.4848,57300.0
2009-01-22 13:45:00,22.54,22.67,22.53,22.66,47600.0,14.4848,14.5684,14.4784,14.5619,47600.0
2009-01-22 13:50:00,22.65,22.71,22.65,22.67,53400.0,14.5555,14.5941,14.5555,14.5684,53400.0
2009-01-22 13:55:00,22.67,22.71,22.63,22.71,62300.0,14.5684,14.5941,14.5427,14.5941,62300.0
2009-01-22 14:00:00,22.71,22.8,22.67,22.75,135200.0,14.5941,14.6519,14.5684,14.6198,135200.0
2009-01-22 14:05:00,22.76,22.81,22.73,22.74,62700.0,14.6262,14.6583,14.6069,14.6134,62700.0
2009-01-22 14:10:00,22.73,22.79,22.73,22.78,405100.0,14.6069,14.6455,14.6069,14.6391,405100.0
2009-01-22 14:15:00,22.78,22.84,22.76,22.83,107600.0,14.6391,14.6776,14.6262,14.6712,107600.0
2009-01-22 14:20:00,22.85,22.85,22.77,22.82,246500.0,14.684,14.684,14.6326,14.6648,246500.0
2009-01-22 14:25:00,22.8,22.83,22.75,22.79,301900.0,14.6519,14.6712,14.6198,14.6455,301900.0
2009-01-22 14:30:00,22.79,22.81,22.76,22.8,212800.0,14.6455,14.6583,14.6262,14.6519,212800.0
2009-01-22 14:35:00,22.78,22.84,22.76,22.84,61100.0,14.6391,14.6776,14.6262,14.6776,61100.0
2009-01-22 14:40:00,22.84,22.85,22.79,22.79,26500.0,14.6776,14.684,14.6455,14.6455,26500.0
2009-01-22 14:45:00,22.79,22.79,22.67,22.68,107000.0,14.6455,14.6455,14.5684,14.5748,107000.0
2009-01-22 14:50:00,22.69,22.75,22.68,22.74,55900.0,14.5812,14.6198,14.5748,14.6134,55900.0
2009-01-22 14:55:00,22.74,22.8,22.72,22.8,57900.0,14.6134,14.6519,14.6005,14.6519,57900.0
2009-01-22 15:00:00,22.79,22.79,22.62,22.62,55900.0,14.6455,14.6455,14.5362,14.5362,55900.0
2009-01-22 15:05:00,22.61,22.61,22.55,22.58,83700.0,14.5298,14.5298,14.4913,14.5105,83700.0
2009-01-22 15:10:00,22.57,22.67,22.55,22.64,64200.0,14.5041,14.5684,14.4913,14.5491,64200.0
2009-01-22 15:15:00,22.66,22.66,22.56,22.58,48300.0,14.5619,14.5619,14.4977,14.5105,48300.0
2009-01-22 15:20:00,22.58,22.64,22.56,22.63,38600.0,14.5105,14.5491,14.4977,14.5427,38600.0
2009-01-22 15:25:00,22.63,22.69,22.62,22.68,85800.0,14.5427,14.5812,14.5362,14.5748,85800.0
2009-01-22 15:30:00,22.67,22.69,22.64,22.66,86900.0,14.5684,14.5812,14.5491,14.5619,86900.0
2009-01-22 15:35:00,22.66,22.67,22.59,22.6,125000.0,14.5619,14.5684,14.517,14.5234,125000.0
2009-01-22 15:40:00,22.61,22.74,22.61,22.72,172800.0,14.5298,14.6134,14.5298,14.6005,172800.0
2009-01-22 15:45:00,22.72,22.83,22.72,22.82,178400.0,14.6005,14.6712,14.6005,14.6648,178400.0
2009-01-22 15:50:00,22.82,22.82,22.73,22.74,262400.0,14.6648,14.6648,14.6069,14.6134,262400.0
2009-01-22 15:55:00,22.74,22.79,22.74,22.76,476500.0,14.6134,14.6455,14.6134,14.6262,476500.0
2009-01-23 09:30:00,22.38,22.42,22.32,22.35,48600.0,14.382,14.4077,14.3435,14.3627,48600.0
2009-01-23 09:35:00,22.36,22.38,22.3,22.38,63900.0,14.3692,14.382,14.3306,14.382,63900.0
2009-01-23 09:40:00,22.38,22.43,22.38,22.42,96200.0,14.382,14.4141,14.382,14.4077,96200.0
2009-01-23 09:45:00,22.44,22.45,22.36,22.42,69100.0,14.4206,14.427,14.3692,14.4077,69100.0
2009-01-23 09:50:00,22.43,22.48,22.39,22.47,113200.0,14.4141,14.4463,14.3884,14.4398,113200.0
2009-01-23 09:55:00,22.47,22.47,22.4,22.41,51400.0,14.4398,14.4398,14.3949,14.4013,51400.0
2009-01-23 10:00:00,22.41,22.43,22.39,22.42,107000.0,14.4013,14.4141,14.3884,14.4077,107000.0
2009-01-23 10:05:00,22.41,22.42,22.36,22.4,24500.0,14.4013,14.4077,14.3692,14.3949,24500.0
2009-01-23 10:10:00,22.4,22.41,22.38,22.4,45400.0,14.3949,14.4013,14.382,14.3949,45400.0
2009-01-23 10:15:00,22.4,22.43,22.39,22.4,49500.0,14.3949,14.4141,14.3884,14.3949,49500.0
2009-01-23 10:20:00,22.4,22.43,22.37,22.42,45900.0,14.3949,14.4141,14.3756,14.4077,45900.0
2009-01-23 10:25:00,22.43,22.44,22.41,22.43,82600.0,14.4141,14.4206,14.4013,14.4141,82600.0
2009-01-23 10:30:00,22.42,22.42,22.34,22.34,65000.0,14.4077,14.4077,14.3563,14.3563,65000.0
2009-01-23 10:35:00,22.34,22.37,22.33,22.33,55200.0,14.3563,14.3756,14.3499,14.3499,55200.0
2009-01-23 10:40:00,22.32,22.32,22.3,22.31,24800.0,14.3435,14.3435,14.3306,14.337,24800.0
2009-01-23 10:45:00,22.3,22.35,22.29,22.33,25100.0,14.3306,14.3627,14.3242,14.3499,25100.0
2009-01-23 10:50:00,22.33,22.37,22.32,22.36,35600.0,14.3499,14.3756,14.3435,14.3692,35600.0
2009-01-23 10:55:00,22.36,22.37,22.34,22.34,23100.0,14.3692,14.3756,14.3563,14.3563,23100.0
2009-01-23 11:00:00,22.35,22.51,22.35,22.49,103700.0,14.3627,14.4656,14.3627,14.4527,103700.0
2009-01-23 11:05:00,22.49,22.49,22.43,22.45,37300.0,14.4527,14.4527,14.4141,14.427,37300.0
2009-01-23 11:10:00,22.46,22.51,22.43,22.5,32400.0,14.4334,14.4656,14.4141,14.4591,32400.0
2009-01-23 11:15:00,22.5,22.54,22.5,22.5,22300.0,14.4591,14.4848,14.4591,14.4591,22300.0
2009-01-23 11:20:00,22.51,22.55,22.48,22.48,57400.0,14.4656,14.4913,14.4463,14.4463,57400.0
2009-01-23 11:25:00,22.48,22.5,22.46,22.46,52600.0,14.4463,14.4591,14.4334,14.4334,52600.0
2009-01-23 11:30:00,22.47,22.48,22.43,22.44,46700.0,14.4398,14.4463,14.4141,14.4206,46700.0
2009-01-23 11:35:00,22.44,22.45,22.42,22.43,63600.0,14.4206,14.427,14.4077,14.4141,63600.0
2009-01-23 11:40:00,22.44,22.49,22.43,22.46,80400.0,14.4206,14.4527,14.4141,14.4334,80400.0
2009-01-23 11:45:00,22.45,22.45,22.4,22.43,65500.0,14.427,14.427,14.3949,14.4141,65500.0
2009-01-23 11:50:00,22.43,22.45,22.4,22.42,72900.0,14.4141,14.427,14.3949,14.4077,72900.0
2009-01-23 11:55:00,22.41,22.41,22.33,22.34,45900.0,14.4013,14.4013,14.3499,14.3563,45900.0
2009-01-23 12:00:00,22.34,22.38,22.32,22.38,41100.0,14.3563,14.382,14.3435,14.382,41100.0
2009-01-23 12:05:00,22.37,22.4,22.36,22.38,40500.0,14.3756,14.3949,14.3692,14.382,40500.0
2009-01-23 12:10:00,22.38,22.42,22.38,22.42,25400.0,14.382,14.4077,14.382,14.4077,25400.0
2009-01-23 12:15:00,22.41,22.42,22.38,22.38,31700.0,14.4013,14.4077,14.382,14.382,31700.0
2009-01-23 12:20:00,22.38,22.49,22.38,22.47,69800.0,14.382,14.4527,14.382,14.4398,69800.0
2009-01-23 12:25:00,22.47,22.49,22.45,22.48,73700.0,14.4398,14.4527,14.427,14.4463,73700.0
2009-01-23 12:30:00,22.46,22.46,22.39,22.39,52100.0,14.4334,14.4334,14.3884,14.3884,52100.0
2009-01-23 12:35:00,22.39,22.4,22.33,22.35,183300.0,14.3884,14.3949,14.3499,14.3627,183300.0
2009-01-23 12:40:00,22.35,22.38,22.35,22.38,39300.0,14.3627,14.382,14.3627,14.382,39300.0
2009-01-23 12:45:00,22.38,22.5,22.38,22.48,56500.0,14.382,14.4591,14.382,14.4463,56500.0
2009-01-23 12:50:00,22.49,22.52,22.41,22.41,83000.0,14.4527,14.472,14.4013,14.4013,83000.0
2009-01-23 12:55:00,22.41,22.44,22.38,22.42,35900.0,14.4013,14.4206,14.382,14.4077,35900.0
2009-01-23 13:00:00,22.39,22.45,22.35,22.44,90400.0,14.3884,14.427,14.3627,14.4206,90400.0
2009-01-23 13:05:00,22.45,22.45,22.38,22.4,160800.0,14.427,14.427,14.382,14.3949,160800.0
2009-01-23 13:10:00,22.41,22.53,22.41,22.5,53000.0,14.4013,14.4784,14.4013,14.4591,53000.0
2009-01-23 13:15:00,22.49,22.59,22.47,22.59,112500.0,14.4527,14.517,14.4398,14.517,112500.0
2009-01-23 13:20:00,22.58,22.58,22.53,22.56,53400.0,14.5105,14.5105,14.4784,14.4977,53400.0
2009-01-23 13:25:00,22.55,22.58,22.51,22.51,92400.0,14.4913,14.5105,14.4656,14.4656,92400.0
2009-01-23 13:30:00,22.5,22.57,22.49,22.56,329100.0,14.4591,14.5041,14.4527,14.4977,329100.0
2009-01-23 13:35:00,22.57,22.6,22.53,22.53,65300.0,14.5041,14.5234,14.4784,14.4784,65300.0
2009-01-23 13:40:00,22.54,22.56,22.52,22.55,33300.0,14.4848,14.4977,14.472,14.4913,33300.0
2009-01-23 13:45:00,22.56,22.62,22.55,22.59,758800.0,14.4977,14.5362,14.4913,14.517,758800.0
2009-01-23 13:50:00,22.59,22.59,22.53,22.56,177800.0,14.517,14.517,14.4784,14.4977,177800.0
2009-01-23 13:55:00,22.56,22.65,22.54,22.65,76800.0,14.4977,14.5555,14.4848,14.5555,76800.0
2009-01-23 14:00:00,22.65,22.67,22.59,22.59,109300.0,14.5555,14.5684,14.517,14.517,109300.0
2009-01-23 14:05:00,22.58,22.6,22.58,22.58,17400.0,14.5105,14.5234,14.5105,14.5105,17400.0
2009-01-23 14:10:00,22.55,22.56,22.53,22.53,26400.0,14.4913,14.4977,14.4784,14.4784,26400.0
2009-01-23 14:15:00,22.53,22.55,22.51,22.55,10600.0,14.4784,14.4913,14.4656,14.4913,10600.0
2009-01-23 14:20:00,22.54,22.61,22.52,22.6,20500.0,14.4848,14.5298,14.472,14.5234,20500.0
2009-01-23 14:25:00,22.59,22.6,22.53,22.54,20700.0,14.517,14.5234,14.4784,14.4848,20700.0
2009-01-23 14:30:00,22.55,22.55,22.47,22.48,36400.0,14.4913,14.4913,14.4398,14.4463,36400.0
2009-01-23 14:35:00,22.48,22.51,22.48,22.51,27000.0,14.4463,14.4656,14.4463,14.4656,27000.0
2009-01-23 14:40:00,22.51,22.53,22.47,22.51,40200.0,14.4656,14.4784,14.4398,14.4656,40200.0
2009-01-23 14:45:00,22.51,22.57,22.48,22.54,63900.0,14.4656,14.5041,14.4463,14.4848,63900.0
2009-01-23 14:50:00,22.54,22.54,22.47,22.5,95700.0,14.4848,14.4848,14.4398,14.4591,95700.0
2009-01-23 14:55:00,22.5,22.5,22.43,22.47,61800.0,14.4591,14.4591,14.4141,14.4398,61800.0
2009-01-23 15:00:00,22.47,22.52,22.43,22.51,41900.0,14.4398,14.472,14.4141,14.4656,41900.0
2009-01-23 15:05:00,22.51,22.51,22.44,22.44,80700.0,14.4656,14.4656,14.4206,14.4206,80700.0
2009-01-23 15:10:00,22.44,22.51,22.43,22.48,55900.0,14.4206,14.4656,14.4141,14.4463,55900.0
2009-01-23 15:15:00,22.48,22.52,22.46,22.49,97300.0,14.4463,14.472,14.4334,14.4527,97300.0
2009-01-23 15:20:00,22.5,22.55,22.48,22.53,58500.0,14.4591,14.4913,14.4463,14.4784,58500.0
2009-01-23 15:25:00,22.53,22.55,22.47,22.47,75100.0,14.4784,14.4913,14.4398,14.4398,75100.0
2009-01-23 15:30:00,22.46,22.49,22.42,22.49,44600.0,14.4334,14.4527,14.4077,14.4527,44600.0
2009-01-23 15:35:00,22.49,22.55,22.48,22.53,107800.0,14.4527,14.4913,14.4463,14.4784,107800.0
2009-01-23 15:40:00,22.54,22.56,22.5,22.51,89400.0,14.4848,14.4977,14.4591,14.4656,89400.0
2009-01-23 15:45:00,22.51,22.59,22.5,22.59,129100.0,14.4656,14.517,14.4591,14.517,129100.0
2009-01-23 15:50:00,22.59,22.61,22.57,22.6,107500.0,14.517,14.5298,14.5041,14.5234,107500.0
2009-01-23 15:55:00,22.6,22.61,22.54,22.55,173000.0,14.5234,14.5298,14.4848,14.4913,173000.0
2009-01-26 09:30:00,22.67,22.7,22.6,22.66,87700.0,14.5684,14.5877,14.5234,14.5619,87700.0
2009-01-26 09:35:00,22.66,22.7,22.65,22.7,175300.0,14.5619,14.5877,14.5555,14.5877,175300.0
2009-01-26 09:40:00,22.7,22.82,22.7,22.77,152700.0,14.5877,14.6648,14.5877,14.6326,152700.0
2009-01-26 09:45:00,22.77,22.79,22.71,22.72,87000.0,14.6326,14.6455,14.5941,14.6005,87000.0
2009-01-26 09:50:00,22.73,22.74,22.7,22.71,48000.0,14.6069,14.6134,14.5877,14.5941,48000.0
2009-01-26 09:55:00,22.72,22.73,22.67,22.73,149600.0,14.6005,14.6069,14.5684,14.6069,149600.0
2009-01-26 10:00:00,22.74,22.84,22.74,22.81,168200.0,14.6134,14.6776,14.6134,14.6583,168200.0
2009-01-26 10:05:00,22.81,22.83,22.8,22.8,48200.0,14.6583,14.6712,14.6519,14.6519,48200.0
2009-01-26 10:10:00,22.81,22.84,22.79,22.81,39500.0,14.6583,14.6776,14.6455,14.6583,39500.0
2009-01-26 10:15:00,22.81,22.81,22.77,22.79,49000.0,14.6583,14.6583,14.6326,14.6455,49000.0
2009-01-26 10:20:00,22.8,22.87,22.8,22.87,89400.0,14.6519,14.6969,14.6519,14.6969,89400.0
2009-01-26 10:25:00,22.87,22.88,22.81,22.81,25700.0,14.6969,14.7033,14.6583,14.6583,25700.0
2009-01-26 10:30:00,22.82,22.84,22.82,22.83,28000.0,14.6648,14.6776,14.6648,14.6712,28000.0
2009-01-26 10:35:00,22.83,22.86,22.82,22.82,14400.0,14.6712,14.6905,14.6648,14.6648,14400.0
2009-01-26 10:40:00,22.82,22.85,22.81,22.82,104200.0,14.6648,14.684,14.6583,14.6648,104200.0
2009-01-26 10:45:00,22.82,22.88,22.82,22.87,48800.0,14.6648,14.7033,14.6648,14.6969,48800.0
2009-01-26 10:50:00,22.87,22.88,22.86,22.86,120500.0,14.6969,14.7033,14.6905,14.6905,120500.0
2009-01-26 10:55:00,22.85,22.86,22.82,22.83,54900.0,14.684,14.6905,14.6648,14.6712,54900.0
2009-01-26 11:00:00,22.83,22.88,22.83,22.84,52900.0,14.6712,14.7033,14.6712,14.6776,52900.0
2009-01-26 11:05:00,22.83,22.83,22.78,22.8,37500.0,14.6712,14.6712,14.6391,14.6519,37500.0
2009-01-26 11:10:00,22.8,22.83,22.79,22.82,209800.0,14.6519,14.6712,14.6455,14.6648,209800.0
2009-01-26 11:15:00,22.82,22.84,22.78,22.8,49700.0,14.6648,14.6776,14.6391,14.6519,49700.0
2009-01-26 11:20:00,22.8,22.81,22.78,22.79,51400.0,14.6519,14.6583,14.6391,14.6455,51400.0
2009-01-26 11:25:00,22.79,22.82,22.79,22.81,65600.0,14.6455,14.6648,14.6455,14.6583,65600.0
2009-01-26 11:30:00,22.81,22.85,22.81,22.84,8800.0,14.6583,14.684,14.6583,14.6776,8800.0
2009-01-26 11:35:00,22.84,22.86,22.84,22.84,9400.0,14.6776,14.6905,14.6776,14.6776,9400.0
2009-01-26 11:40:00,22.84,22.84,22.81,22.83,24300.0,14.6776,14.6776,14.6583,14.6712,24300.0
2009-01-26 11:45:00,22.83,22.85,22.77,22.78,33600.0,14.6712,14.684,14.6326,14.6391,33600.0
2009-01-26 11:50:00,22.78,22.81,22.78,22.81,19000.0,14.6391,14.6583,14.6391,14.6583,19000.0
2009-01-26 11:55:00,22.81,22.84,22.81,22.82,30100.0,14.6583,14.6776,14.6583,14.6648,30100.0
2009-01-26 12:00:00,22.82,22.88,22.81,22.87,166700.0,14.6648,14.7033,14.6583,14.6969,166700.0
2009-01-26 12:05:00,22.88,22.88,22.85,22.85,12100.0,14.7033,14.7033,14.684,14.684,12100.0
2009-01-26 12:10:00,22.85,22.85,22.81,22.82,26600.0,14.684,14.684,14.6583,14.6648,26600.0
2009-01-26 12:15:00,22.82,22.82,22.79,22.8,36300.0,14.6648,14.6648,14.6455,14.6519,36300.0
2009-01-26 12:20:00,22.81,22.9,22.81,22.89,31500.0,14.6583,14.7162,14.6583,14.7098,31500.0
2009-01-26 12:25:00,22.89,22.89,22.87,22.88,51100.0,14.7098,14.7098,14.6969,14.7033,51100.0
2009-01-26 12:30:00,22.88,22.91,22.86,22.86,47400.0,14.7033,14.7226,14.6905,14.6905,47400.0
2009-01-26 12:35:00,22.86,22.86,22.83,22.86,53000.0,14.6905,14.6905,14.6712,14.6905,53000.0
2009-01-26 12:40:00,22.85,22.89,22.85,22.88,42300.0,14.684,14.7098,14.684,14.7033,42300.0
2009-01-26 12:45:00,22.89,22.94,22.89,22.9,56500.0,14.7098,14.7419,14.7098,14.7162,56500.0
2009-01-26 12:50:00,22.9,22.94,22.86,22.93,69200.0,14.7162,14.7419,14.6905,14.7355,69200.0
2009-01-26 12:55:00,22.94,22.95,22.89,22.89,71300.0,14.7419,14.7483,14.7098,14.7098,71300.0
2009-01-26 13:00:00,22.89,22.93,22.89,22.92,58100.0,14.7098,14.7355,14.7098,14.729,58100.0
2009-01-26 13:05:00,22.92,22.92,22.78,22.82,128000.0,14.729,14.729,14.6391,14.6648,128000.0
2009-01-26 13:10:00,22.84,22.87,22.81,22.83,47100.0,14.6776,14.6969,14.6583,14.6712,47100.0
2009-01-26 13:15:00,22.82,22.91,22.82,22.89,68800.0,14.6648,14.7226,14.6648,14.7098,68800.0
2009-01-26 13:20:00,22.88,22.9,22.83,22.9,99200.0,14.7033,14.7162,14.6712,14.7162,99200.0
2009-01-26 13:25:00,22.89,22.92,22.86,22.89,90700.0,14.7098,14.729,14.6905,14.7098,90700.0
2009-01-26 13:30:00,22.9,22.9,22.81,22.82,118800.0,14.7162,14.7162,14.6583,14.6648,118800.0
2009-01-26 13:35:00,22.82,22.85,22.82,22.84,52900.0,14.6648,14.684,14.6648,14.6776,52900.0
2009-01-26 13:40:00,22.84,22.89,22.84,22.89,73100.0,14.6776,14.7098,14.6776,14.7098,73100.0
2009-01-26 13:45:00,22.89,22.89,22.83,22.83,44500.0,14.7098,14.7098,14.6712,14.6712,44500.0
2009-01-26 13:50:00,22.84,22.84,22.75,22.77,21300.0,14.6776,14.6776,14.6198,14.6326,21300.0
2009-01-26 13:55:00,22.78,22.8,22.75,22.78,110700.0,14.6391,14.6519,14.6198,14.6391,110700.0
2009-01-26 14:00:00,22.78,22.78,22.66,22.67,80800.0,14.6391,14.6391,14.5619,14.5684,80800.0
2009-01-26 14:05:00,22.67,22.67,22.62,22.65,231900.0,14.5684,14.5684,14.5362,14.5555,231900.0
2009-01-26 14:10:00,22.64,22.65,22.6,22.63,81800.0,14.5491,14.5555,14.5234,14.5427,81800.0
2009-01-26 14:15:00,22.62,22.65,22.6,22.65,71800.0,14.5362,14.5555,14.5234,14.5555,71800.0
2009-01-26 14:20:00,22.65,22.67,22.62,22.64,26700.0,14.5555,14.5684,14.5362,14.5491,26700.0
2009-01-26 14:25:00,22.64,22.66,22.6,22.62,54700.0,14.5491,14.5619,14.5234,14.5362,54700.0
2009-01-26 14:30:00,22.61,22.64,22.59,22.62,79400.0,14.5298,14.5491,14.517,14.5362,79400.0
2009-01-26 14:35:00,22.62,22.63,22.6,22.61,62200.0,14.5362,14.5427,14.5234,14.5298,62200.0
2009-01-26 14:40:00,22.61,22.62,22.56,22.57,116100.0,14.5298,14.5362,14.4977,14.5041,116100.0
2009-01-26 14:45:00,22.57,22.64,22.55,22.64,102300.0,14.5041,14.5491,14.4913,14.5491,102300.0
2009-01-26 14:50:00,22.64,22.66,22.63,22.64,43400.0,14.5491,14.5619,14.5427,14.5491,43400.0
2009-01-26 14:55:00,22.64,22.71,22.62,22.7,71700.0,14.5491,14.5941,14.5362,14.5877,71700.0
2009-01-26 15:00:00,22.7,22.76,22.7,22.71,83100.0,14.5877,14.6262,14.5877,14.5941,83100.0
2009-01-26 15:05:00,22.72,22.78,22.7,22.78,206500.0,14.6005,14.6391,14.5877,14.6391,206500.0
2009-01-26 15:10:00,22.79,22.8,22.73,22.74,98000.0,14.6455,14.6519,14.6069,14.6134,98000.0
2009-01-26 15:15:00,22.74,22.75,22.71,22.75,342100.0,14.6134,14.6198,14.5941,14.6198,342100.0
2009-01-26 15:20:00,22.74,22.78,22.74,22.76,71100.0,14.6134,14.6391,14.6134,14.6262,71100.0
2009-01-26 15:25:00,22.76,22.82,22.76,22.77,59600.0,14.6262,14.6648,14.6262,14.6326,59600.0
2009-01-26 15:30:00,22.76,22.77,22.73,22.76,57500.0,14.6262,14.6326,14.6069,14.6262,57500.0
2009-01-26 15:35:00,22.76,22.83,22.73,22.73,128200.0,14.6262,14.6712,14.6069,14.6069,128200.0
2009-01-26 15:40:00,22.73,22.75,22.63,22.7,85000.0,14.6069,14.6198,14.5427,14.5877,85000.0
2009-01-26 15:45:00,22.7,22.77,22.66,22.74,277200.0,14.5877,14.6326,14.5619,14.6134,277200.0
2009-01-26 15:50:00,22.75,22.78,22.71,22.76,231000.0,14.6198,14.6391,14.5941,14.6262,231000.0
2009-01-26 15:55:00,22.76,22.77,22.68,22.72,209400.0,14.6262,14.6326,14.5748,14.6005,209400.0
2009-01-27 09:30:00,22.8,22.9,22.8,22.9,90800.0,14.6519,14.7162,14.6519,14.7162,90800.0
2009-01-27 09:35:00,22.9,23.01,22.9,23.01,66000.0,14.7162,14.7869,14.7162,14.7869,66000.0
2009-01-27 09:40:00,23.0,23.01,22.97,23.0,57000.0,14.7804,14.7869,14.7612,14.7804,57000.0
2009-01-27 09:45:00,23.0,23.02,22.94,22.98,63600.0,14.7804,14.7933,14.7419,14.7676,63600.0
2009-01-27 09:50:00,22.98,22.99,22.94,22.95,62200.0,14.7676,14.774,14.7419,14.7483,62200.0
2009-01-27 09:55:00,22.95,23.01,22.93,22.93,135400.0,14.7483,14.7869,14.7355,14.7355,135400.0
2009-01-27 10:00:00,22.93,22.95,22.83,22.87,232400.0,14.7355,14.7483,14.6712,14.6969,232400.0
2009-01-27 10:05:00,22.87,22.87,22.75,22.78,165000.0,14.6969,14.6969,14.6198,14.6391,165000.0
2009-01-27 10:10:00,22.78,22.79,22.74,22.75,51000.0,14.6391,14.6455,14.6134,14.6198,51000.0
2009-01-27 10:15:00,22.75,22.77,22.74,22.74,166500.0,14.6198,14.6326,14.6134,14.6134,166500.0
2009-01-27 10:20:00,22.75,22.81,22.75,22.81,70300.0,14.6198,14.6583,14.6198,14.6583,70300.0
2009-01-27 10:25:00,22.8,22.82,22.78,22.79,37400.0,14.6519,14.6648,14.6391,14.6455,37400.0
2009-01-27 10:30:00,22.79,22.79,22.74,22.77,48000.0,14.6455,14.6455,14.6134,14.6326,48000.0
2009-01-27 10:35:00,22.77,22.8,22.77,22.78,28100.0,14.6326,14.6519,14.6326,14.6391,28100.0
2009-01-27 10:40:00,22.78,22.8,22.75,22.75,144500.0,14.6391,14.6519,14.6198,14.6198,144500.0
2009-01-27 10:45:00,22.74,22.74,22.7,22.71,62400.0,14.6134,14.6134,14.5877,14.5941,62400.0
2009-01-27 10:50:00,22.71,22.77,22.7,22.76,203800.0,14.5941,14.6326,14.5877,14.6262,203800.0
2009-01-27 10:55:00,22.77,22.79,22.75,22.79,258000.0,14.6326,14.6455,14.6198,14.6455,258000.0
2009-01-27 11:00:00,22.79,22.81,22.78,22.78,18200.0,14.6455,14.6583,14.6391,14.6391,18200.0
2009-01-27 11:05:00,22.78,22.85,22.77,22.83,42600.0,14.6391,14.684,14.6326,14.6712,42600.0
2009-01-27 11:10:00,22.83,22.83,22.8,22.8,39900.0,14.6712,14.6712,14.6519,14.6519,39900.0
2009-01-27 11:15:00,22.81,22.9,22.81,22.88,57800.0,14.6583,14.7162,14.6583,14.7033,57800.0
2009-01-27 11:20:00,22.89,22.89,22.83,22.84,44900.0,14.7098,14.7098,14.6712,14.6776,44900.0
2009-01-27 11:25:00,22.85,22.87,22.85,22.87,25900.0,14.684,14.6969,14.684,14.6969,25900.0
2009-01-27 11:30:00,22.87,22.88,22.78,22.79,84900.0,14.6969,14.7033,14.6391,14.6455,84900.0
2009-01-27 11:35:00,22.79,22.81,22.78,22.81,181300.0,14.6455,14.6583,14.6391,14.6583,181300.0
2009-01-27 11:40:00,22.8,22.8,22.75,22.79,18200.0,14.6519,14.6519,14.6198,14.6455,18200.0
2009-01-27 11:45:00,22.79,22.82,22.79,22.81,13200.0,14.6455,14.6648,14.6455,14.6583,13200.0
2009-01-27 11:50:00,22.81,22.82,22.79,22.82,23000.0,14.6583,14.6648,14.6455,14.6648,23000.0
2009-01-27 11:55:00,22.82,22.84,22.78,22.78,37800.0,14.6648,14.6776,14.6391,14.6391,37800.0
2009-01-27 12:00:00,22.79,22.81,22.77,22.81,44900.0,14.6455,14.6583,14.6326,14.6583,44900.0
2009-01-27 12:05:00,22.81,22.84,22.81,22.82,32800.0,14.6583,14.6776,14.6583,14.6648,32800.0
2009-01-27 12:10:00,22.83,22.85,22.82,22.84,25200.0,14.6712,14.684,14.6648,14.6776,25200.0
2009-01-27 12:15:00,22.85,22.9,22.85,22.89,17000.0,14.684,14.7162,14.684,14.7098,17000.0
2009-01-27 12:20:00,22.89,22.89,22.86,22.86,16800.0,14.7098,14.7098,14.6905,14.6905,16800.0
2009-01-27 12:25:00,22.86,22.93,22.86,22.92,39600.0,14.6905,14.7355,14.6905,14.729,39600.0
2009-01-27 12:30:00,22.92,22.92,22.91,22.91,8500.0,14.729,14.729,14.7226,14.7226,8500.0
2009-01-27 12:35:00,22.9,22.91,22.9,22.9,12500.0,14.7162,14.7226,14.7162,14.7162,12500.0
2009-01-27 12:40:00,22.9,22.93,22.88,22.88,40100.0,14.7162,14.7355,14.7033,14.7033,40100.0
2009-01-27 12:45:00,22.87,22.88,22.84,22.86,9400.0,14.6969,14.7033,14.6776,14.6905,9400.0
2009-01-27 12:50:00,22.83,22.86,22.83,22.86,4900.0,14.6712,14.6905,14.6712,14.6905,4900.0
2009-01-27 12:55:00,22.86,22.89,22.86,22.88,18200.0,14.6905,14.7098,14.6905,14.7033,18200.0
2009-01-27 13:00:00,22.87,22.88,22.84,22.85,35300.0,14.6969,14.7033,14.6776,14.684,35300.0
2009-01-27 13:05:00,22.84,22.84,22.78,22.81,84100.0,14.6776,14.6776,14.6391,14.6583,84100.0
2009-01-27 13:10:00,22.81,22.84,22.8,22.82,63900.0,14.6583,14.6776,14.6519,14.6648,63900.0
2009-01-27 13:15:00,22.82,22.82,22.79,22.8,1074400.0,14.6648,14.6648,14.6455,14.6519,1074400.0
2009-01-27 13:20:00,22.8,22.9,22.8,22.9,649500.0,14.6519,14.7162,14.6519,14.7162,649500.0
2009-01-27 13:25:00,22.89,22.9,22.8,22.8,850200.0,14.7098,14.7162,14.6519,14.6519,850200.0
2009-01-27 13:30:00,22.8,22.8,22.76,22.78,194000.0,14.6519,14.6519,14.6262,14.6391,194000.0
2009-01-27 13:35:00,22.77,22.79,22.76,22.77,31100.0,14.6326,14.6455,14.6262,14.6326,31100.0
2009-01-27 13:40:00,22.78,22.87,22.78,22.85,86100.0,14.6391,14.6969,14.6391,14.684,86100.0
2009-01-27 13:45:00,22.86,22.87,22.79,22.8,41100.0,14.6905,14.6969,14.6455,14.6519,41100.0
2009-01-27 13:50:00,22.81,22.86,22.81,22.85,302700.0,14.6583,14.6905,14.6583,14.684,302700.0
2009-01-27 13:55:00,22.85,22.85,22.78,22.78,29400.0,14.684,14.684,14.6391,14.6391,29400.0
2009-01-27 14:00:00,22.77,22.78,22.73,22.77,33200.0,14.6326,14.6391,14.6069,14.6326,33200.0
2009-01-27 14:05:00,22.77,22.78,22.72,22.75,40900.0,14.6326,14.6391,14.6005,14.6198,40900.0
2009-01-27 14:10:00,22.75,22.76,22.72,22.73,22600.0,14.6198,14.6262,14.6005,14.6069,22600.0
2009-01-27 14:15:00,22.72,22.81,22.71,22.8,34400.0,14.6005,14.6583,14.5941,14.6519,34400.0
2009-01-27 14:20:00,22.8,22.81,22.75,22.76,25100.0,14.6519,14.6583,14.6198,14.6262,25100.0
2009-01-27 14:25:00,22.76,22.79,22.72,22.73,77900.0,14.6262,14.6455,14.6005,14.6069,77900.0
2009-01-27 14:30:00,22.73,22.77,22.7,22.77,41000.0,14.6069,14.6326,14.5877,14.6326,41000.0
2009-01-27 14:35:00,22.77,22.86,22.77,22.83,42500.0,14.6326,14.6905,14.6326,14.6712,42500.0
2009-01-27 14:40:00,22.83,22.86,22.83,22.84,29800.0,14.6712,14.6905,14.6712,14.6776,29800.0
2009-01-27 14:45:00,22.84,22.84,22.8,22.84,48000.0,14.6776,14.6776,14.6519,14.6776,48000.0
2009-01-27 14:50:00,22.86,22.88,22.84,22.87,28900.0,14.6905,14.7033,14.6776,14.6969,28900.0
2009-01-27 14:55:00,22.87,22.88,22.86,22.87,38600.0,14.6969,14.7033,14.6905,14.6969,38600.0
2009-01-27 15:00:00,22.87,22.91,22.79,22.82,47400.0,14.6969,14.7226,14.6455,14.6648,47400.0
2009-01-27 15:05:00,22.82,22.86,22.8,22.86,26100.0,14.6648,14.6905,14.6519,14.6905,26100.0
2009-01-27 15:10:00,22.87,22.88,22.84,22.87,64400.0,14.6969,14.7033,14.6776,14.6969,64400.0
2009-01-27 15:15:00,22.87,22.89,22.87,22.87,48400.0,14.6969,14.7098,14.6969,14.6969,48400.0
2009-01-27 15:20:00,22.87,22.91,22.87,22.89,253300.0,14.6969,14.7226,14.6969,14.7098,253300.0
2009-01-27 15:25:00,22.89,22.92,22.85,22.89,259400.0,14.7098,14.729,14.684,14.7098,259400.0
2009-01-27 15:30:00,22.89,22.9,22.85,22.88,53900.0,14.7098,14.7162,14.684,14.7033,53900.0
2009-01-27 15:35:00,22.88,22.88,22.84,22.86,28100.0,14.7033,14.7033,14.6776,14.6905,28100.0
2009-01-27 15:40:00,22.86,22.86,22.82,22.82,55400.0,14.6905,14.6905,14.6648,14.6648,55400.0
2009-01-27 15:45:00,22.83,22.83,22.79,22.81,299800.0,14.6712,14.6712,14.6455,14.6583,299800.0
2009-01-27 15:50:00,22.81,22.84,22.8,22.84,94300.0,14.6583,14.6776,14.6519,14.6776,94300.0
2009-01-27 15:55:00,22.84,22.85,22.82,22.82,144700.0,14.6776,14.684,14.6648,14.6648,144700.0
2009-01-28 09:30:00,23.13,23.37,22.95,22.96,127400.0,14.864,15.0182,14.7483,14.7547,127400.0
2009-01-28 09:35:00,22.96,23.07,22.96,23.01,91700.0,14.7547,14.8254,14.7547,14.7869,91700.0
2009-01-28 09:40:00,23.01,23.05,22.94,22.94,152300.0,14.7869,14.8126,14.7419,14.7419,152300.0
2009-01-28 09:45:00,22.95,22.99,22.95,22.95,60200.0,14.7483,14.774,14.7483,14.7483,60200.0
2009-01-28 09:50:00,22.95,23.02,22.95,22.97,55000.0,14.7483,14.7933,14.7483,14.7612,55000.0
2009-01-28 09:55:00,22.98,22.99,22.96,22.97,29800.0,14.7676,14.774,14.7547,14.7612,29800.0
2009-01-28 10:00:00,22.96,23.03,22.96,23.0,37000.0,14.7547,14.7997,14.7547,14.7804,37000.0
2009-01-28 10:05:00,23.0,23.04,23.0,23.03,64100.0,14.7804,14.8061,14.7804,14.7997,64100.0
2009-01-28 10:10:00,23.03,23.05,23.02,23.02,21000.0,14.7997,14.8126,14.7933,14.7933,21000.0
2009-01-28 10:15:00,23.02,23.02,22.97,23.01,43800.0,14.7933,14.7933,14.7612,14.7869,43800.0
2009-01-28 10:20:00,23.01,23.01,22.98,22.99,15200.0,14.7869,14.7869,14.7676,14.774,15200.0
2009-01-28 10:25:00,22.99,23.01,22.97,23.01,29100.0,14.774,14.7869,14.7612,14.7869,29100.0
2009-01-28 10:30:00,23.02,23.09,23.02,23.05,46100.0,14.7933,14.8383,14.7933,14.8126,46100.0
2009-01-28 10:35:00,23.05,23.08,23.03,23.04,33100.0,14.8126,14.8318,14.7997,14.8061,33100.0
2009-01-28 10:40:00,23.04,23.05,23.03,23.05,24500.0,14.8061,14.8126,14.7997,14.8126,24500.0
2009-01-28 10:45:00,23.06,23.07,23.0,23.0,26100.0,14.819,14.8254,14.7804,14.7804,26100.0
2009-01-28 10:50:00,22.99,22.99,22.96,22.98,6800.0,14.774,14.774,14.7547,14.7676,6800.0
2009-01-28 10:55:00,22.99,23.02,22.97,23.02,681800.0,14.774,14.7933,14.7612,14.7933,681800.0
2009-01-28 11:00:00,23.02,23.04,22.99,23.01,219400.0,14.7933,14.8061,14.774,14.7869,219400.0
2009-01-28 11:05:00,23.01,23.02,22.98,23.01,27900.0,14.7869,14.7933,14.7676,14.7869,27900.0
2009-01-28 11:10:00,23.01,23.02,22.95,22.96,61400.0,14.7869,14.7933,14.7483,14.7547,61400.0
2009-01-28 11:15:00,22.96,22.97,22.95,22.96,29100.0,14.7547,14.7612,14.7483,14.7547,29100.0
2009-01-28 11:20:00,22.96,23.01,22.96,22.98,25500.0,14.7547,14.7869,14.7547,14.7676,25500.0
2009-01-28 11:25:00,22.98,22.99,22.94,22.95,19400.0,14.7676,14.774,14.7419,14.7483,19400.0
2009-01-28 11:30:00,22.95,22.96,22.93,22.95,24400.0,14.7483,14.7547,14.7355,14.7483,24400.0
2009-01-28 11:35:00,22.95,22.96,22.94,22.95,110300.0,14.7483,14.7547,14.7419,14.7483,110300.0
2009-01-28 11:40:00,22.95,22.97,22.92,22.92,172400.0,14.7483,14.7612,14.729,14.729,172400.0
2009-01-28 11:45:00,22.92,22.92,22.9,22.9,81800.0,14.729,14.729,14.7162,14.7162,81800.0
2009-01-28 11:50:00,22.9,22.93,22.89,22.91,31500.0,14.7162,14.7355,14.7098,14.7226,31500.0
2009-01-28 11:55:00,22.92,22.93,22.9,22.91,31300.0,14.729,14.7355,14.7162,14.7226,31300.0
2009-01-28 12:00:00,22.92,22.92,22.9,22.92,54700.0,14.729,14.729,14.7162,14.729,54700.0
2009-01-28 12:05:00,22.92,22.93,22.91,22.93,42900.0,14.729,14.7355,14.7226,14.7355,42900.0
2009-01-28 12:10:00,22.92,22.95,22.92,22.93,21000.0,14.729,14.7483,14.729,14.7355,21000.0
2009-01-28 12:15:00,22.92,22.94,22.92,22.93,29100.0,14.729,14.7419,14.729,14.7355,29100.0
2009-01-28 12:20:00,22.93,22.95,22.93,22.95,8800.0,14.7355,14.7483,14.7355,14.7483,8800.0
2009-01-28 12:25:00,22.95,22.95,22.94,22.95,4400.0,14.7483,14.7483,14.7419,14.7483,4400.0
2009-01-28 12:30:00,22.95,22.95,22.93,22.94,9800.0,14.7483,14.7483,14.7355,14.7419,9800.0
2009-01-28 12:35:00,22.94,22.97,22.94,22.96,52400.0,14.7419,14.7612,14.7419,14.7547,52400.0
2009-01-28 12:40:00,22.97,22.97,22.95,22.95,9600.0,14.7612,14.7612,14.7483,14.7483,9600.0
2009-01-28 12:45:00,22.94,22.97,22.94,22.97,14500.0,14.7419,14.7612,14.7419,14.7612,14500.0
2009-01-28 12:50:00,22.97,22.98,22.96,22.98,8000.0,14.7612,14.7676,14.7547,14.7676,8000.0
2009-01-28 12:55:00,22.98,22.98,22.97,22.97,4600.0,14.7676,14.7676,14.7612,14.7612,4600.0
2009-01-28 13:00:00,22.96,22.96,22.95,22.95,31100.0,14.7547,14.7547,14.7483,14.7483,31100.0
2009-01-28 13:05:00,22.95,23.02,22.95,23.0,31300.0,14.7483,14.7933,14.7483,14.7804,31300.0
2009-01-28 13:10:00,23.01,23.01,22.99,22.99,7100.0,14.7869,14.7869,14.774,14.774,7100.0
2009-01-28 13:15:00,23.0,23.0,22.98,23.0,45200.0,14.7804,14.7804,14.7676,14.7804,45200.0
2009-01-28 13:20:00,23.0,23.02,23.0,23.01,40900.0,14.7804,14.7933,14.7804,14.7869,40900.0
2009-01-28 13:25:00,23.0,23.04,23.0,23.03,57000.0,14.7804,14.8061,14.7804,14.7997,57000.0
2009-01-28 13:30:00,23.03,23.05,23.02,23.04,78600.0,14.7997,14.8126,14.7933,14.8061,78600.0
2009-01-28 13:35:00,23.04,23.05,23.03,23.04,14200.0,14.8061,14.8126,14.7997,14.8061,14200.0
2009-01-28 13:40:00,23.04,23.06,23.02,23.04,37200.0,14.8061,14.819,14.7933,14.8061,37200.0
2009-01-28 13:45:00,23.04,23.07,23.04,23.05,21000.0,14.8061,14.8254,14.8061,14.8126,21000.0
2009-01-28 13:50:00,23.06,23.08,22.99,23.02,31000.0,14.819,14.8318,14.774,14.7933,31000.0
2009-01-28 13:55:00,23.01,23.02,23.0,23.02,28600.0,14.7869,14.7933,14.7804,14.7933,28600.0
2009-01-28 14:00:00,23.02,23.05,23.02,23.04,59700.0,14.7933,14.8126,14.7933,14.8061,59700.0
2009-01-28 14:05:00,23.05,23.06,23.03,23.03,97600.0,14.8126,14.819,14.7997,14.7997,97600.0
2009-01-28 14:10:00,23.04,23.09,23.04,23.07,75500.0,14.8061,14.8383,14.8061,14.8254,75500.0
2009-01-28 14:15:00,23.06,23.13,23.0,23.1,91000.0,14.819,14.864,14.7804,14.8447,91000.0
2009-01-28 14:20:00,23.1,23.13,23.04,23.04,244200.0,14.8447,14.864,14.8061,14.8061,244200.0
2009-01-28 14:25:00,23.05,23.08,23.02,23.08,143600.0,14.8126,14.8318,14.7933,14.8318,143600.0
2009-01-28 14:30:00,23.07,23.08,22.99,23.04,129400.0,14.8254,14.8318,14.774,14.8061,129400.0
2009-01-28 14:35:00,23.03,23.05,22.99,23.05,149400.0,14.7997,14.8126,14.774,14.8126,149400.0
2009-01-28 14:40:00,23.04,23.06,23.02,23.04,67200.0,14.8061,14.819,14.7933,14.8061,67200.0
2009-01-28 14:45:00,23.04,23.06,23.01,23.06,90200.0,14.8061,14.819,14.7869,14.819,90200.0
2009-01-28 14:50:00,23.06,23.06,23.02,23.03,224600.0,14.819,14.819,14.7933,14.7997,224600.0
2009-01-28 14:55:00,23.04,23.11,23.03,23.11,77900.0,14.8061,14.8511,14.7997,14.8511,77900.0
2009-01-28 15:00:00,23.11,23.13,23.06,23.08,66100.0,14.8511,14.864,14.819,14.8318,66100.0
2009-01-28 15:05:00,23.07,23.08,22.92,22.96,181700.0,14.8254,14.8318,14.729,14.7547,181700.0
2009-01-28 15:10:00,22.95,22.98,22.93,22.94,129800.0,14.7483,14.7676,14.7355,14.7419,129800.0
2009-01-28 15:15:00,22.94,23.0,22.93,22.98,55800.0,14.7419,14.7804,14.7355,14.7676,55800.0
2009-01-28 15:20:00,22.98,23.0,22.91,22.96,92100.0,14.7676,14.7804,14.7226,14.7547,92100.0
2009-01-28 15:25:00,22.96,22.98,22.92,22.96,95100.0,14.7547,14.7676,14.729,14.7547,95100.0
2009-01-28 15:30:00,22.96,22.96,22.92,22.94,79100.0,14.7547,14.7547,14.729,14.7419,79100.0
2009-01-28 15:35:00,22.93,23.0,22.93,22.97,100300.0,14.7355,14.7804,14.7355,14.7612,100300.0
2009-01-28 15:40:00,22.98,23.02,22.98,23.02,72800.0,14.7676,14.7933,14.7676,14.7933,72800.0
2009-01-28 15:45:00,23.02,23.08,23.02,23.07,96700.0,14.7933,14.8318,14.7933,14.8254,96700.0
2009-01-28 15:50:00,23.08,23.09,23.01,23.03,217100.0,14.8318,14.8383,14.7869,14.7997,217100.0
2009-01-28 15:55:00,23.03,23.08,23.03,23.04,221400.0,14.7997,14.8318,14.7997,14.8061,221400.0
2009-01-29 09:30:00,22.95,23.16,22.95,23.15,83900.0,14.7483,14.8833,14.7483,14.8768,83900.0
2009-01-29 09:35:00,23.16,23.16,23.08,23.1,63400.0,14.8833,14.8833,14.8318,14.8447,63400.0
2009-01-29 09:40:00,23.1,23.16,23.1,23.14,128700.0,14.8447,14.8833,14.8447,14.8704,128700.0
2009-01-29 09:45:00,23.15,23.18,23.14,23.17,123900.0,14.8768,14.8961,14.8704,14.8897,123900.0
2009-01-29 09:50:00,23.17,23.19,23.15,23.17,103800.0,14.8897,14.9025,14.8768,14.8897,103800.0
2009-01-29 09:55:00,23.17,23.17,23.14,23.17,35000.0,14.8897,14.8897,14.8704,14.8897,35000.0
2009-01-29 10:00:00,23.17,23.19,23.12,23.18,335900.0,14.8897,14.9025,14.8576,14.8961,335900.0
2009-01-29 10:05:00,23.19,23.19,23.12,23.14,27700.0,14.9025,14.9025,14.8576,14.8704,27700.0
2009-01-29 10:10:00,23.14,23.16,23.09,23.14,199100.0,14.8704,14.8833,14.8383,14.8704,199100.0
2009-01-29 10:15:00,23.13,23.15,23.12,23.14,18100.0,14.864,14.8768,14.8576,14.8704,18100.0
2009-01-29 10:20:00,23.13,23.14,23.06,23.11,39200.0,14.864,14.8704,14.819,14.8511,39200.0
2009-01-29 10:25:00,23.11,23.13,23.1,23.12,56200.0,14.8511,14.864,14.8447,14.8576,56200.0
2009-01-29 10:30:00,23.11,23.11,23.03,23.06,40100.0,14.8511,14.8511,14.7997,14.819,40100.0
2009-01-29 10:35:00,23.05,23.1,23.05,23.09,21000.0,14.8126,14.8447,14.8126,14.8383,21000.0
2009-01-29 10:40:00,23.1,23.1,23.07,23.08,19200.0,14.8447,14.8447,14.8254,14.8318,19200.0
2009-01-29 10:45:00,23.08,23.09,23.06,23.07,44200.0,14.8318,14.8383,14.819,14.8254,44200.0
2009-01-29 10:50:00,23.08,23.11,23.06,23.1,24400.0,14.8318,14.8511,14.819,14.8447,24400.0
2009-01-29 10:55:00,23.09,23.13,23.08,23.11,15600.0,14.8383,14.864,14.8318,14.8511,15600.0
2009-01-29 11:00:00,23.11,23.11,23.09,23.09,34000.0,14.8511,14.8511,14.8383,14.8383,34000.0
2009-01-29 11:05:00,23.09,23.11,23.08,23.1,19100.0,14.8383,14.8511,14.8318,14.8447,19100.0
2009-01-29 11:10:00,23.11,23.13,23.11,23.11,10900.0,14.8511,14.864,14.8511,14.8511,10900.0
2009-01-29 11:15:00,23.12,23.13,23.11,23.11,17000.0,14.8576,14.864,14.8511,14.8511,17000.0
2009-01-29 11:20:00,23.11,23.13,23.1,23.13,19300.0,14.8511,14.864,14.8447,14.864,19300.0
2009-01-29 11:25:00,23.13,23.13,23.07,23.07,18600.0,14.864,14.864,14.8254,14.8254,18600.0
2009-01-29 11:30:00,23.06,23.07,23.05,23.06,7700.0,14.819,14.8254,14.8126,14.819,7700.0
2009-01-29 11:35:00,23.06,23.06,23.03,23.03,63700.0,14.819,14.819,14.7997,14.7997,63700.0
2009-01-29 11:40:00,23.03,23.07,23.03,23.06,20900.0,14.7997,14.8254,14.7997,14.819,20900.0
2009-01-29 11:45:00,23.04,23.04,23.01,23.02,73400.0,14.8061,14.8061,14.7869,14.7933,73400.0
2009-01-29 11:50:00,23.01,23.04,23.0,23.03,37900.0,14.7869,14.8061,14.7804,14.7997,37900.0
2009-01-29 11:55:00,23.04,23.05,23.02,23.03,11300.0,14.8061,14.8126,14.7933,14.7997,11300.0
2009-01-29 12:00:00,23.03,23.03,22.97,22.99,23900.0,14.7997,14.7997,14.7612,14.774,23900.0
2009-01-29 12:05:00,23.0,23.01,22.98,22.99,26900.0,14.7804,14.7869,14.7676,14.774,26900.0
2009-01-29 12:10:00,23.0,23.02,22.99,23.01,26600.0,14.7804,14.7933,14.774,14.7869,26600.0
2009-01-29 12:15:00,23.01,23.01,23.0,23.01,28900.0,14.7869,14.7869,14.7804,14.7869,28900.0
2009-01-29 12:20:00,23.02,23.03,23.0,23.0,41700.0,14.7933,14.7997,14.7804,14.7804,41700.0
2009-01-29 12:25:00,23.01,23.03,23.0,23.03,39700.0,14.7869,14.7997,14.7804,14.7997,39700.0
2009-01-29 12:30:00,23.02,23.03,23.01,23.03,42400.0,14.7933,14.7997,14.7869,14.7997,42400.0
2009-01-29 12:35:00,23.04,23.04,22.99,22.99,45400.0,14.8061,14.8061,14.774,14.774,45400.0
2009-01-29 12:40:00,22.98,22.98,22.94,22.96,44700.0,14.7676,14.7676,14.7419,14.7547,44700.0
2009-01-29 12:45:00,22.96,22.97,22.96,22.96,17100.0,14.7547,14.7612,14.7547,14.7547,17100.0
2009-01-29 12:50:00,22.96,22.96,22.9,22.9,63300.0,14.7547,14.7547,14.7162,14.7162,63300.0
2009-01-29 12:55:00,22.9,22.9,22.84,22.86,60300.0,14.7162,14.7162,14.6776,14.6905,60300.0
2009-01-29 13:00:00,22.86,22.87,22.83,22.87,24300.0,14.6905,14.6969,14.6712,14.6969,24300.0
2009-01-29 13:05:00,22.87,22.88,22.87,22.87,5700.0,14.6969,14.7033,14.6969,14.6969,5700.0
2009-01-29 13:10:00,22.87,22.88,22.86,22.88,18100.0,14.6969,14.7033,14.6905,14.7033,18100.0
2009-01-29 13:15:00,22.88,22.9,22.87,22.88,16200.0,14.7033,14.7162,14.6969,14.7033,16200.0
2009-01-29 13:20:00,22.88,22.88,22.85,22.87,15000.0,14.7033,14.7033,14.684,14.6969,15000.0
2009-01-29 13:25:00,22.88,22.91,22.88,22.9,36500.0,14.7033,14.7226,14.7033,14.7162,36500.0
2009-01-29 13:30:00,22.9,22.92,22.88,22.89,36100.0,14.7162,14.729,14.7033,14.7098,36100.0
2009-01-29 13:35:00,22.89,22.9,22.85,22.85,22400.0,14.7098,14.7162,14.684,14.684,22400.0
2009-01-29 13:40:00,22.86,22.91,22.86,22.87,40500.0,14.6905,14.7226,14.6905,14.6969,40500.0
2009-01-29 13:45:00,22.87,22.89,22.86,22.86,55600.0,14.6969,14.7098,14.6905,14.6905,55600.0
2009-01-29 13:50:00,22.86,22.87,22.82,22.85,76000.0,14.6905,14.6969,14.6648,14.684,76000.0
2009-01-29 13:55:00,22.84,22.88,22.84,22.86,23000.0,14.6776,14.7033,14.6776,14.6905,23000.0
2009-01-29 14:00:00,22.87,22.88,22.85,22.86,25700.0,14.6969,14.7033,14.684,14.6905,25700.0
2009-01-29 14:05:00,22.87,22.91,22.86,22.86,53200.0,14.6969,14.7226,14.6905,14.6905,53200.0
2009-01-29 14:10:00,22.87,22.89,22.85,22.89,40800.0,14.6969,14.7098,14.684,14.7098,40800.0
2009-01-29 14:15:00,22.88,22.89,22.87,22.88,68800.0,14.7033,14.7098,14.6969,14.7033,68800.0
2009-01-29 14:20:00,22.88,22.89,22.86,22.87,20500.0,14.7033,14.7098,14.6905,14.6969,20500.0
2009-01-29 14:25:00,22.87,22.93,22.87,22.93,19200.0,14.6969,14.7355,14.6969,14.7355,19200.0
2009-01-29 14:30:00,22.92,22.93,22.9,22.92,35400.0,14.729,14.7355,14.7162,14.729,35400.0
2009-01-29 14:35:00,22.92,22.92,22.9,22.91,24200.0,14.729,14.729,14.7162,14.7226,24200.0
2009-01-29 14:40:00,22.92,22.97,22.92,22.96,44100.0,14.729,14.7612,14.729,14.7547,44100.0
2009-01-29 14:45:00,22.95,22.95,22.92,22.93,20000.0,14.7483,14.7483,14.729,14.7355,20000.0
2009-01-29 14:50:00,22.94,22.94,22.92,22.94,13100.0,14.7419,14.7419,14.729,14.7419,13100.0
2009-01-29 14:55:00,22.94,22.96,22.89,22.9,34500.0,14.7419,14.7547,14.7098,14.7162,34500.0
2009-01-29 15:00:00,22.91,22.97,22.91,22.96,35300.0,14.7226,14.7612,14.7226,14.7547,35300.0
2009-01-29 15:05:00,22.95,22.97,22.93,22.95,51600.0,14.7483,14.7612,14.7355,14.7483,51600.0
2009-01-29 15:10:00,22.95,22.95,22.91,22.93,83300.0,14.7483,14.7483,14.7226,14.7355,83300.0
2009-01-29 15:15:00,22.94,22.96,22.92,22.94,70400.0,14.7419,14.7547,14.729,14.7419,70400.0
2009-01-29 15:20:00,22.94,22.95,22.87,22.9,146200.0,14.7419,14.7483,14.6969,14.7162,146200.0
2009-01-29 15:25:00,22.9,22.92,22.87,22.92,30500.0,14.7162,14.729,14.6969,14.729,30500.0
2009-01-29 15:30:00,22.91,22.91,22.82,22.82,134100.0,14.7226,14.7226,14.6648,14.6648,134100.0
2009-01-29 15:35:00,22.81,22.84,22.8,22.82,141100.0,14.6583,14.6776,14.6519,14.6648,141100.0
2009-01-29 15:40:00,22.83,22.9,22.83,22.84,108300.0,14.6712,14.7162,14.6712,14.6776,108300.0
2009-01-29 15:45:00,22.85,22.85,22.79,22.81,71000.0,14.684,14.684,14.6455,14.6583,71000.0
2009-01-29 15:50:00,22.8,22.85,22.8,22.85,85800.0,14.6519,14.684,14.6519,14.684,85800.0
2009-01-29 15:55:00,22.84,22.86,22.81,22.83,219100.0,14.6776,14.6905,14.6583,14.6712,219100.0
2009-01-30 09:30:00,22.77,22.78,22.66,22.68,63200.0,14.6326,14.6391,14.5619,14.5748,63200.0
2009-01-30 09:35:00,22.69,22.72,22.68,22.68,53200.0,14.5812,14.6005,14.5748,14.5748,53200.0
2009-01-30 09:40:00,22.69,22.69,22.59,22.59,65700.0,14.5812,14.5812,14.517,14.517,65700.0
2009-01-30 09:45:00,22.6,22.61,22.55,22.56,77300.0,14.5234,14.5298,14.4913,14.4977,77300.0
2009-01-30 09:50:00,22.56,22.6,22.54,22.54,49900.0,14.4977,14.5234,14.4848,14.4848,49900.0
2009-01-30 09:55:00,22.55,22.57,22.48,22.48,56500.0,14.4913,14.5041,14.4463,14.4463,56500.0
2009-01-30 10:00:00,22.48,22.48,22.43,22.44,35800.0,14.4463,14.4463,14.4141,14.4206,35800.0
2009-01-30 10:05:00,22.44,22.48,22.44,22.46,203400.0,14.4206,14.4463,14.4206,14.4334,203400.0
2009-01-30 10:10:00,22.46,22.46,22.43,22.44,47200.0,14.4334,14.4334,14.4141,14.4206,47200.0
2009-01-30 10:15:00,22.44,22.48,22.44,22.44,37300.0,14.4206,14.4463,14.4206,14.4206,37300.0
2009-01-30 10:20:00,22.44,22.47,22.43,22.45,55500.0,14.4206,14.4398,14.4141,14.427,55500.0
2009-01-30 10:25:00,22.45,22.45,22.41,22.41,41700.0,14.427,14.427,14.4013,14.4013,41700.0
2009-01-30 10:30:00,22.42,22.42,22.36,22.36,32200.0,14.4077,14.4077,14.3692,14.3692,32200.0
2009-01-30 10:35:00,22.36,22.38,22.35,22.36,209900.0,14.3692,14.382,14.3627,14.3692,209900.0
2009-01-30 10:40:00,22.36,22.38,22.34,22.35,32300.0,14.3692,14.382,14.3563,14.3627,32300.0
2009-01-30 10:45:00,22.35,22.37,22.33,22.34,23700.0,14.3627,14.3756,14.3499,14.3563,23700.0
2009-01-30 10:50:00,22.34,22.35,22.31,22.35,44100.0,14.3563,14.3627,14.337,14.3627,44100.0
2009-01-30 10:55:00,22.35,22.37,22.35,22.36,99700.0,14.3627,14.3756,14.3627,14.3692,99700.0
2009-01-30 11:00:00,22.37,22.41,22.37,22.41,78600.0,14.3756,14.4013,14.3756,14.4013,78600.0
2009-01-30 11:05:00,22.4,22.4,22.38,22.39,24500.0,14.3949,14.3949,14.382,14.3884,24500.0
2009-01-30 11:10:00,22.39,22.39,22.33,22.33,70600.0,14.3884,14.3884,14.3499,14.3499,70600.0
2009-01-30 11:15:00,22.34,22.35,22.28,22.29,350900.0,14.3563,14.3627,14.3177,14.3242,350900.0
2009-01-30 11:20:00,22.29,22.3,22.27,22.29,76500.0,14.3242,14.3306,14.3113,14.3242,76500.0
2009-01-30 11:25:00,22.29,22.29,22.22,22.24,117500.0,14.3242,14.3242,14.2792,14.292,117500.0
2009-01-30 11:30:00,22.24,22.27,22.22,22.27,66400.0,14.292,14.3113,14.2792,14.3113,66400.0
2009-01-30 11:35:00,22.26,22.27,22.23,22.24,30700.0,14.3049,14.3113,14.2856,14.292,30700.0
2009-01-30 11:40:00,22.24,22.28,22.24,22.27,18100.0,14.292,14.3177,14.292,14.3113,18100.0
2009-01-30 11:45:00,22.27,22.3,22.26,22.3,50600.0,14.3113,14.3306,14.3049,14.3306,50600.0
2009-01-30 11:50:00,22.3,22.3,22.28,22.28,42200.0,14.3306,14.3306,14.3177,14.3177,42200.0
2009-01-30 11:55:00,22.28,22.29,22.27,22.28,22900.0,14.3177,14.3242,14.3113,14.3177,22900.0
2009-01-30 12:00:00,22.28,22.29,22.24,22.24,24000.0,14.3177,14.3242,14.292,14.292,24000.0
2009-01-30 12:05:00,22.25,22.28,22.25,22.28,15100.0,14.2985,14.3177,14.2985,14.3177,15100.0
2009-01-30 12:10:00,22.29,22.34,22.29,22.32,91300.0,14.3242,14.3563,14.3242,14.3435,91300.0
2009-01-30 12:15:00,22.32,22.34,22.32,22.33,102200.0,14.3435,14.3563,14.3435,14.3499,102200.0
2009-01-30 12:20:00,22.33,22.33,22.31,22.31,34200.0,14.3499,14.3499,14.337,14.337,34200.0
2009-01-30 12:25:00,22.31,22.33,22.3,22.3,10100.0,14.337,14.3499,14.3306,14.3306,10100.0
2009-01-30 12:30:00,22.3,22.3,22.28,22.29,18800.0,14.3306,14.3306,14.3177,14.3242,18800.0
2009-01-30 12:35:00,22.29,22.3,22.27,22.27,6300.0,14.3242,14.3306,14.3113,14.3113,6300.0
2009-01-30 12:40:00,22.27,22.28,22.27,22.28,12300.0,14.3113,14.3177,14.3113,14.3177,12300.0
2009-01-30 12:45:00,22.28,22.3,22.28,22.3,12100.0,14.3177,14.3306,14.3177,14.3306,12100.0
2009-01-30 12:50:00,22.3,22.31,22.29,22.31,105400.0,14.3306,14.337,14.3242,14.337,105400.0
2009-01-30 12:55:00,22.31,22.33,22.29,22.31,1075200.0,14.337,14.3499,14.3242,14.337,1075200.0
2009-01-30 13:00:00,22.31,22.34,22.28,22.34,98400.0,14.337,14.3563,14.3177,14.3563,98400.0
2009-01-30 13:05:00,22.35,22.39,22.35,22.35,107100.0,14.3627,14.3884,14.3627,14.3627,107100.0
2009-01-30 13:10:00,22.35,22.36,22.31,22.35,36400.0,14.3627,14.3692,14.337,14.3627,36400.0
2009-01-30 13:15:00,22.35,22.35,22.32,22.35,74700.0,14.3627,14.3627,14.3435,14.3627,74700.0
2009-01-30 13:20:00,22.35,22.36,22.35,22.35,7000.0,14.3627,14.3692,14.3627,14.3627,7000.0
2009-01-30 13:25:00,22.35,22.35,22.23,22.27,75900.0,14.3627,14.3627,14.2856,14.3113,75900.0
2009-01-30 13:30:00,22.27,22.28,22.2,22.24,59100.0,14.3113,14.3177,14.2663,14.292,59100.0
2009-01-30 13:35:00,22.24,22.25,22.17,22.2,49100.0,14.292,14.2985,14.2471,14.2663,49100.0
2009-01-30 13:40:00,22.19,22.22,22.15,22.17,150100.0,14.2599,14.2792,14.2342,14.2471,150100.0
2009-01-30 13:45:00,22.17,22.19,22.16,22.18,41500.0,14.2471,14.2599,14.2406,14.2535,41500.0
2009-01-30 13:50:00,22.18,22.21,22.18,22.18,60900.0,14.2535,14.2728,14.2535,14.2535,60900.0
2009-01-30 13:55:00,22.18,22.23,22.17,22.21,32500.0,14.2535,14.2856,14.2471,14.2728,32500.0
2009-01-30 14:00:00,22.21,22.26,22.2,22.26,167900.0,14.2728,14.3049,14.2663,14.3049,167900.0
2009-01-30 14:05:00,22.26,22.27,22.22,22.22,64200.0,14.3049,14.3113,14.2792,14.2792,64200.0
2009-01-30 14:10:00,22.22,22.25,22.2,22.23,30200.0,14.2792,14.2985,14.2663,14.2856,30200.0
2009-01-30 14:15:00,22.23,22.24,22.19,22.22,19400.0,14.2856,14.292,14.2599,14.2792,19400.0
2009-01-30 14:20:00,22.22,22.23,22.2,22.22,12300.0,14.2792,14.2856,14.2663,14.2792,12300.0
2009-01-30 14:25:00,22.22,22.31,22.22,22.28,27200.0,14.2792,14.337,14.2792,14.3177,27200.0
2009-01-30 14:30:00,22.28,22.31,22.25,22.27,30000.0,14.3177,14.337,14.2985,14.3113,30000.0
2009-01-30 14:35:00,22.27,22.29,22.25,22.25,105300.0,14.3113,14.3242,14.2985,14.2985,105300.0
2009-01-30 14:40:00,22.25,22.26,22.22,22.22,52400.0,14.2985,14.3049,14.2792,14.2792,52400.0
2009-01-30 14:45:00,22.2,22.21,22.19,22.21,9900.0,14.2663,14.2728,14.2599,14.2728,9900.0
2009-01-30 14:50:00,22.2,22.21,22.16,22.16,40400.0,14.2663,14.2728,14.2406,14.2406,40400.0
2009-01-30 14:55:00,22.16,22.2,22.16,22.19,89200.0,14.2406,14.2663,14.2406,14.2599,89200.0
2009-01-30 15:00:00,22.19,22.24,22.18,22.18,162000.0,14.2599,14.292,14.2535,14.2535,162000.0
2009-01-30 15:05:00,22.19,22.21,22.18,22.19,96800.0,14.2599,14.2728,14.2535,14.2599,96800.0
2009-01-30 15:10:00,22.18,22.25,22.18,22.22,37600.0,14.2535,14.2985,14.2535,14.2792,37600.0
2009-01-30 15:15:00,22.22,22.23,22.15,22.16,79800.0,14.2792,14.2856,14.2342,14.2406,79800.0
2009-01-30 15:20:00,22.16,22.16,22.09,22.09,84000.0,14.2406,14.2406,14.1956,14.1956,84000.0
2009-01-30 15:25:00,22.08,22.13,22.06,22.07,113400.0,14.1892,14.2214,14.1764,14.1828,113400.0
2009-01-30 15:30:00,22.07,22.08,22.02,22.04,213800.0,14.1828,14.1892,14.1507,14.1635,213800.0
2009-01-30 15:35:00,22.04,22.06,22.01,22.02,243400.0,14.1635,14.1764,14.1442,14.1507,243400.0
2009-01-30 15:40:00,22.01,22.11,22.01,22.06,458400.0,14.1442,14.2085,14.1442,14.1764,458400.0
2009-01-30 15:45:00,22.07,22.13,22.04,22.11,208000.0,14.1828,14.2214,14.1635,14.2085,208000.0
2009-01-30 15:50:00,22.11,22.14,22.1,22.1,197400.0,14.2085,14.2278,14.2021,14.2021,197400.0
2009-01-30 15:55:00,22.1,22.11,22.02,22.11,1280300.0,14.2021,14.2085,14.1507,14.2085,1280300.0
2009-02-02 09:30:00,21.91,21.93,21.81,21.86,115400.0,14.08,14.0928,14.0157,14.0478,115400.0
2009-02-02 09:35:00,21.86,21.91,21.8,21.8,69000.0,14.0478,14.08,14.0093,14.0093,69000.0
2009-02-02 09:40:00,21.8,21.86,21.76,21.85,97900.0,14.0093,14.0478,13.9836,14.0414,97900.0
2009-02-02 09:45:00,21.86,21.86,21.77,21.77,58300.0,14.0478,14.0478,13.99,13.99,58300.0
2009-02-02 09:50:00,21.78,21.8,21.75,21.75,83200.0,13.9964,14.0093,13.9772,13.9772,83200.0
2009-02-02 09:55:00,21.75,21.83,21.75,21.83,84900.0,13.9772,14.0286,13.9772,14.0286,84900.0
2009-02-02 10:00:00,21.83,21.87,21.81,21.81,166600.0,14.0286,14.0543,14.0157,14.0157,166600.0
2009-02-02 10:05:00,21.81,21.89,21.81,21.88,71200.0,14.0157,14.0671,14.0157,14.0607,71200.0
2009-02-02 10:10:00,21.88,21.89,21.84,21.88,64600.0,14.0607,14.0671,14.035,14.0607,64600.0
2009-02-02 10:15:00,21.88,21.93,21.87,21.88,120200.0,14.0607,14.0928,14.0543,14.0607,120200.0
2009-02-02 10:20:00,21.88,21.89,21.84,21.84,459200.0,14.0607,14.0671,14.035,14.035,459200.0
2009-02-02 10:25:00,21.84,21.86,21.81,21.83,277900.0,14.035,14.0478,14.0157,14.0286,277900.0
2009-02-02 10:30:00,21.84,21.84,21.78,21.8,139400.0,14.035,14.035,13.9964,14.0093,139400.0
2009-02-02 10:35:00,21.81,21.89,21.8,21.87,191900.0,14.0157,14.0671,14.0093,14.0543,191900.0
2009-02-02 10:40:00,21.87,21.88,21.83,21.83,114500.0,14.0543,14.0607,14.0286,14.0286,114500.0
2009-02-02 10:45:00,21.83,21.87,21.83,21.85,40600.0,14.0286,14.0543,14.0286,14.0414,40600.0
2009-02-02 10:50:00,21.86,21.88,21.84,21.86,52000.0,14.0478,14.0607,14.035,14.0478,52000.0
2009-02-02 10:55:00,21.86,21.9,21.86,21.88,44200.0,14.0478,14.0735,14.0478,14.0607,44200.0
2009-02-02 11:00:00,21.88,21.89,21.86,21.86,54700.0,14.0607,14.0671,14.0478,14.0478,54700.0
2009-02-02 11:05:00,21.86,21.86,21.83,21.84,27900.0,14.0478,14.0478,14.0286,14.035,27900.0
2009-02-02 11:10:00,21.83,21.86,21.83,21.84,34700.0,14.0286,14.0478,14.0286,14.035,34700.0
2009-02-02 11:15:00,21.84,21.87,21.84,21.87,113500.0,14.035,14.0543,14.035,14.0543,113500.0
2009-02-02 11:20:00,21.86,21.86,21.79,21.81,42400.0,14.0478,14.0478,14.0029,14.0157,42400.0
2009-02-02 11:25:00,21.82,21.84,21.81,21.83,40200.0,14.0221,14.035,14.0157,14.0286,40200.0
2009-02-02 11:30:00,21.84,21.89,21.84,21.88,64600.0,14.035,14.0671,14.035,14.0607,64600.0
2009-02-02 11:35:00,21.87,21.88,21.84,21.86,92200.0,14.0543,14.0607,14.035,14.0478,92200.0
2009-02-02 11:40:00,21.85,21.87,21.84,21.87,41800.0,14.0414,14.0543,14.035,14.0543,41800.0
2009-02-02 11:45:00,21.87,21.9,21.86,21.89,37400.0,14.0543,14.0735,14.0478,14.0671,37400.0
2009-02-02 11:50:00,21.89,21.91,21.87,21.89,27500.0,14.0671,14.08,14.0543,14.0671,27500.0
2009-02-02 11:55:00,21.89,21.9,21.86,21.88,36100.0,14.0671,14.0735,14.0478,14.0607,36100.0
2009-02-02 12:00:00,21.88,21.94,21.87,21.92,32400.0,14.0607,14.0993,14.0543,14.0864,32400.0
2009-02-02 12:05:00,21.91,21.93,21.89,21.93,79500.0,14.08,14.0928,14.0671,14.0928,79500.0
2009-02-02 12:10:00,21.92,21.93,21.91,21.93,30500.0,14.0864,14.0928,14.08,14.0928,30500.0
2009-02-02 12:15:00,21.93,21.94,21.91,21.93,43300.0,14.0928,14.0993,14.08,14.0928,43300.0
2009-02-02 12:20:00,21.92,21.94,21.91,21.93,72200.0,14.0864,14.0993,14.08,14.0928,72200.0
2009-02-02 12:25:00,21.93,21.95,21.92,21.95,42200.0,14.0928,14.1057,14.0864,14.1057,42200.0
2009-02-02 12:30:00,21.95,21.99,21.95,21.99,63600.0,14.1057,14.1314,14.1057,14.1314,63600.0
2009-02-02 12:35:00,21.98,22.02,21.98,22.02,37100.0,14.125,14.1507,14.125,14.1507,37100.0
2009-02-02 12:40:00,22.02,22.04,22.0,22.02,23600.0,14.1507,14.1635,14.1378,14.1507,23600.0
2009-02-02 12:45:00,22.02,22.05,22.02,22.03,19300.0,14.1507,14.1699,14.1507,14.1571,19300.0
2009-02-02 12:50:00,22.03,22.03,22.01,22.02,22800.0,14.1571,14.1571,14.1442,14.1507,22800.0
2009-02-02 12:55:00,22.02,22.05,22.02,22.03,10900.0,14.1507,14.1699,14.1507,14.1571,10900.0
2009-02-02 13:00:00,22.03,22.03,22.01,22.01,109300.0,14.1571,14.1571,14.1442,14.1442,109300.0
2009-02-02 13:05:00,22.01,22.02,21.99,21.99,353800.0,14.1442,14.1507,14.1314,14.1314,353800.0
2009-02-02 13:10:00,21.99,21.99,21.96,21.97,34500.0,14.1314,14.1314,14.1121,14.1185,34500.0
2009-02-02 13:15:00,21.96,21.97,21.95,21.97,10200.0,14.1121,14.1185,14.1057,14.1185,10200.0
2009-02-02 13:20:00,21.97,21.98,21.94,21.94,21900.0,14.1185,14.125,14.0993,14.0993,21900.0
2009-02-02 13:25:00,21.94,21.96,21.94,21.96,3300.0,14.0993,14.1121,14.0993,14.1121,3300.0
2009-02-02 13:30:00,21.96,21.97,21.95,21.97,14300.0,14.1121,14.1185,14.1057,14.1185,14300.0
2009-02-02 13:35:00,21.98,21.99,21.96,21.97,8500.0,14.125,14.1314,14.1121,14.1185,8500.0
2009-02-02 13:40:00,21.97,21.98,21.95,21.97,355400.0,14.1185,14.125,14.1057,14.1185,355400.0
2009-02-02 13:45:00,21.98,21.99,21.95,21.96,70500.0,14.125,14.1314,14.1057,14.1121,70500.0
2009-02-02 13:50:00,21.96,21.96,21.9,21.91,24500.0,14.1121,14.1121,14.0735,14.08,24500.0
2009-02-02 13:55:00,21.91,21.91,21.86,21.86,30600.0,14.08,14.08,14.0478,14.0478,30600.0
2009-02-02 14:00:00,21.86,21.88,21.84,21.86,28100.0,14.0478,14.0607,14.035,14.0478,28100.0
2009-02-02 14:05:00,21.85,21.88,21.85,21.86,25300.0,14.0414,14.0607,14.0414,14.0478,25300.0
2009-02-02 14:10:00,21.86,21.88,21.85,21.87,13600.0,14.0478,14.0607,14.0414,14.0543,13600.0
2009-02-02 14:15:00,21.88,21.91,21.87,21.91,13200.0,14.0607,14.08,14.0543,14.08,13200.0
2009-02-02 14:20:00,21.9,21.91,21.88,21.88,12700.0,14.0735,14.08,14.0607,14.0607,12700.0
2009-02-02 14:25:00,21.88,21.88,21.84,21.88,19200.0,14.0607,14.0607,14.035,14.0607,19200.0
2009-02-02 14:30:00,21.88,21.89,21.86,21.86,38800.0,14.0607,14.0671,14.0478,14.0478,38800.0
2009-02-02 14:35:00,21.87,21.88,21.84,21.87,23600.0,14.0543,14.0607,14.035,14.0543,23600.0
2009-02-02 14:40:00,21.86,21.91,21.86,21.91,23000.0,14.0478,14.08,14.0478,14.08,23000.0
2009-02-02 14:45:00,21.91,21.91,21.86,21.86,28900.0,14.08,14.08,14.0478,14.0478,28900.0
2009-02-02 14:50:00,21.86,21.89,21.84,21.89,26800.0,14.0478,14.0671,14.035,14.0671,26800.0
2009-02-02 14:55:00,21.89,21.9,21.88,21.88,21200.0,14.0671,14.0735,14.0607,14.0607,21200.0
2009-02-02 15:00:00,21.88,21.95,21.86,21.94,25900.0,14.0607,14.1057,14.0478,14.0993,25900.0
2009-02-02 15:05:00,21.95,21.96,21.92,21.95,42400.0,14.1057,14.1121,14.0864,14.1057,42400.0
2009-02-02 15:10:00,21.95,21.96,21.92,21.94,63700.0,14.1057,14.1121,14.0864,14.0993,63700.0
2009-02-02 15:15:00,21.94,21.97,21.94,21.96,25500.0,14.0993,14.1185,14.0993,14.1121,25500.0
2009-02-02 15:20:00,21.97,21.98,21.93,21.94,42200.0,14.1185,14.125,14.0928,14.0993,42200.0
2009-02-02 15:25:00,21.94,21.98,21.93,21.98,85800.0,14.0993,14.125,14.0928,14.125,85800.0
2009-02-02 15:30:00,21.98,22.05,21.98,22.04,68200.0,14.125,14.1699,14.125,14.1635,68200.0
2009-02-02 15:35:00,22.04,22.07,22.01,22.02,39300.0,14.1635,14.1828,14.1442,14.1507,39300.0
2009-02-02 15:40:00,22.03,22.11,22.03,22.05,79900.0,14.1571,14.2085,14.1571,14.1699,79900.0
2009-02-02 15:45:00,22.05,22.07,22.02,22.03,68600.0,14.1699,14.1828,14.1507,14.1571,68600.0
2009-02-02 15:50:00,22.04,22.06,22.02,22.06,104000.0,14.1635,14.1764,14.1507,14.1764,104000.0
2009-02-02 15:55:00,22.05,22.05,21.96,21.96,205700.0,14.1699,14.1699,14.1121,14.1121,205700.0
2009-02-03 09:30:00,21.97,22.07,21.96,21.98,78600.0,14.1185,14.1828,14.1121,14.125,78600.0
2009-02-03 09:35:00,21.97,21.99,21.94,21.94,157800.0,14.1185,14.1314,14.0993,14.0993,157800.0
2009-02-03 09:40:00,21.93,21.96,21.93,21.96,110600.0,14.0928,14.1121,14.0928,14.1121,110600.0
2009-02-03 09:45:00,21.95,21.95,21.87,21.9,44200.0,14.1057,14.1057,14.0543,14.0735,44200.0
2009-02-03 09:50:00,21.91,21.92,21.88,21.91,142500.0,14.08,14.0864,14.0607,14.08,142500.0
2009-02-03 09:55:00,21.9,21.96,21.89,21.94,40700.0,14.0735,14.1121,14.0671,14.0993,40700.0
2009-02-03 10:00:00,21.94,22.0,21.92,21.93,448600.0,14.0993,14.1378,14.0864,14.0928,448600.0
2009-02-03 10:05:00,21.93,22.04,21.93,22.03,157600.0,14.0928,14.1635,14.0928,14.1571,157600.0
2009-02-03 10:10:00,22.03,22.04,22.01,22.02,163900.0,14.1571,14.1635,14.1442,14.1507,163900.0
2009-02-03 10:15:00,22.02,22.06,21.99,21.99,72100.0,14.1507,14.1764,14.1314,14.1314,72100.0
2009-02-03 10:20:00,22.0,22.02,21.98,22.0,102900.0,14.1378,14.1507,14.125,14.1378,102900.0
2009-02-03 10:25:00,22.0,22.05,22.0,22.04,39000.0,14.1378,14.1699,14.1378,14.1635,39000.0
2009-02-03 10:30:00,22.04,22.08,22.03,22.05,75400.0,14.1635,14.1892,14.1571,14.1699,75400.0
2009-02-03 10:35:00,22.06,22.11,22.06,22.09,32500.0,14.1764,14.2085,14.1764,14.1956,32500.0
2009-02-03 10:40:00,22.1,22.13,22.09,22.13,35600.0,14.2021,14.2214,14.1956,14.2214,35600.0
2009-02-03 10:45:00,22.14,22.18,22.14,22.15,40500.0,14.2278,14.2535,14.2278,14.2342,40500.0
2009-02-03 10:50:00,22.16,22.16,22.1,22.11,83800.0,14.2406,14.2406,14.2021,14.2085,83800.0
2009-02-03 10:55:00,22.11,22.12,22.1,22.11,39500.0,14.2085,14.2149,14.2021,14.2085,39500.0
2009-02-03 11:00:00,22.12,22.15,22.11,22.14,15100.0,14.2149,14.2342,14.2085,14.2278,15100.0
2009-02-03 11:05:00,22.15,22.22,22.14,22.19,39500.0,14.2342,14.2792,14.2278,14.2599,39500.0
2009-02-03 11:10:00,22.19,22.21,22.18,22.18,21200.0,14.2599,14.2728,14.2535,14.2535,21200.0
2009-02-03 11:15:00,22.19,22.2,22.15,22.17,19800.0,14.2599,14.2663,14.2342,14.2471,19800.0
2009-02-03 11:20:00,22.17,22.21,22.16,22.2,21200.0,14.2471,14.2728,14.2406,14.2663,21200.0
2009-02-03 11:25:00,22.19,22.19,22.15,22.16,31500.0,14.2599,14.2599,14.2342,14.2406,31500.0
2009-02-03 11:30:00,22.16,22.19,22.15,22.17,16700.0,14.2406,14.2599,14.2342,14.2471,16700.0
2009-02-03 11:35:00,22.18,22.19,22.14,22.14,23700.0,14.2535,14.2599,14.2278,14.2278,23700.0
2009-02-03 11:40:00,22.15,22.15,22.13,22.15,39500.0,14.2342,14.2342,14.2214,14.2342,39500.0
2009-02-03 11:45:00,22.14,22.17,22.14,22.17,35000.0,14.2278,14.2471,14.2278,14.2471,35000.0
2009-02-03 11:50:00,22.17,22.18,22.16,22.18,70200.0,14.2471,14.2535,14.2406,14.2535,70200.0
2009-02-03 11:55:00,22.17,22.18,22.11,22.12,88500.0,14.2471,14.2535,14.2085,14.2149,88500.0
2009-02-03 12:00:00,22.13,22.15,22.12,22.15,15200.0,14.2214,14.2342,14.2149,14.2342,15200.0
2009-02-03 12:05:00,22.13,22.14,22.13,22.14,10200.0,14.2214,14.2278,14.2214,14.2278,10200.0
2009-02-03 12:10:00,22.13,22.13,22.1,22.13,78100.0,14.2214,14.2214,14.2021,14.2214,78100.0
2009-02-03 12:15:00,22.13,22.16,22.09,22.09,39300.0,14.2214,14.2406,14.1956,14.1956,39300.0
2009-02-03 12:20:00,22.1,22.11,22.09,22.09,9600.0,14.2021,14.2085,14.1956,14.1956,9600.0
2009-02-03 12:25:00,22.1,22.13,22.09,22.12,16300.0,14.2021,14.2214,14.1956,14.2149,16300.0
2009-02-03 12:30:00,22.12,22.16,22.12,22.16,8400.0,14.2149,14.2406,14.2149,14.2406,8400.0
2009-02-03 12:35:00,22.16,22.16,22.13,22.14,81000.0,14.2406,14.2406,14.2214,14.2278,81000.0
2009-02-03 12:40:00,22.15,22.18,22.14,22.17,312700.0,14.2342,14.2535,14.2278,14.2471,312700.0
2009-02-03 12:45:00,22.17,22.19,22.17,22.17,73600.0,14.2471,14.2599,14.2471,14.2471,73600.0
2009-02-03 12:50:00,22.17,22.19,22.17,22.18,20700.0,14.2471,14.2599,14.2471,14.2535,20700.0
2009-02-03 12:55:00,22.18,22.19,22.14,22.14,14500.0,14.2535,14.2599,14.2278,14.2278,14500.0
2009-02-03 13:00:00,22.13,22.14,22.12,22.12,13200.0,14.2214,14.2278,14.2149,14.2149,13200.0
2009-02-03 13:05:00,22.11,22.15,22.1,22.14,35000.0,14.2085,14.2342,14.2021,14.2278,35000.0
2009-02-03 13:10:00,22.13,22.18,22.13,22.17,14800.0,14.2214,14.2535,14.2214,14.2471,14800.0
2009-02-03 13:15:00,22.17,22.21,22.17,22.2,13800.0,14.2471,14.2728,14.2471,14.2663,13800.0
2009-02-03 13:20:00,22.2,22.2,22.19,22.2,9700.0,14.2663,14.2663,14.2599,14.2663,9700.0
2009-02-03 13:25:00,22.19,22.2,22.17,22.19,20800.0,14.2599,14.2663,14.2471,14.2599,20800.0
2009-02-03 13:30:00,22.18,22.22,22.18,22.22,10000.0,14.2535,14.2792,14.2535,14.2792,10000.0
2009-02-03 13:35:00,22.22,22.24,22.21,22.24,11300.0,14.2792,14.292,14.2728,14.292,11300.0
2009-02-03 13:40:00,22.24,22.26,22.23,22.24,16900.0,14.292,14.3049,14.2856,14.292,16900.0
2009-02-03 13:45:00,22.25,22.26,22.23,22.24,14400.0,14.2985,14.3049,14.2856,14.292,14400.0
2009-02-03 13:50:00,22.24,22.24,22.21,22.22,9300.0,14.292,14.292,14.2728,14.2792,9300.0
2009-02-03 13:55:00,22.22,22.25,22.21,22.25,16200.0,14.2792,14.2985,14.2728,14.2985,16200.0
2009-02-03 14:00:00,22.24,22.26,22.23,22.23,31900.0,14.292,14.3049,14.2856,14.2856,31900.0
2009-02-03 14:05:00,22.23,22.31,22.23,22.31,62300.0,14.2856,14.337,14.2856,14.337,62300.0
2009-02-03 14:10:00,22.32,22.36,22.32,22.36,60400.0,14.3435,14.3692,14.3435,14.3692,60400.0
2009-02-03 14:15:00,22.36,22.39,22.34,22.37,186800.0,14.3692,14.3884,14.3563,14.3756,186800.0
2009-02-03 14:20:00,22.37,22.4,22.37,22.39,22900.0,14.3756,14.3949,14.3756,14.3884,22900.0
2009-02-03 14:25:00,22.39,22.41,22.34,22.34,22500.0,14.3884,14.4013,14.3563,14.3563,22500.0
2009-02-03 14:30:00,22.34,22.39,22.34,22.39,435300.0,14.3563,14.3884,14.3563,14.3884,435300.0
2009-02-03 14:35:00,22.4,22.41,22.39,22.39,38600.0,14.3949,14.4013,14.3884,14.3884,38600.0
2009-02-03 14:40:00,22.4,22.42,22.39,22.39,67000.0,14.3949,14.4077,14.3884,14.3884,67000.0
2009-02-03 14:45:00,22.4,22.42,22.39,22.39,48700.0,14.3949,14.4077,14.3884,14.3884,48700.0
2009-02-03 14:50:00,22.4,22.42,22.39,22.39,48000.0,14.3949,14.4077,14.3884,14.3884,48000.0
2009-02-03 14:55:00,22.39,22.41,22.38,22.4,65600.0,14.3884,14.4013,14.382,14.3949,65600.0
2009-02-03 15:00:00,22.4,22.42,22.37,22.37,51900.0,14.3949,14.4077,14.3756,14.3756,51900.0
2009-02-03 15:05:00,22.37,22.45,22.36,22.45,73300.0,14.3756,14.427,14.3692,14.427,73300.0
2009-02-03 15:10:00,22.45,22.49,22.45,22.47,102000.0,14.427,14.4527,14.427,14.4398,102000.0
2009-02-03 15:15:00,22.47,22.51,22.47,22.48,76600.0,14.4398,14.4656,14.4398,14.4463,76600.0
2009-02-03 15:20:00,22.48,22.52,22.45,22.51,46200.0,14.4463,14.472,14.427,14.4656,46200.0
2009-02-03 15:25:00,22.52,22.53,22.47,22.48,46000.0,14.472,14.4784,14.4398,14.4463,46000.0
2009-02-03 15:30:00,22.49,22.51,22.45,22.45,43900.0,14.4527,14.4656,14.427,14.427,43900.0
2009-02-03 15:35:00,22.45,22.47,22.43,22.46,68700.0,14.427,14.4398,14.4141,14.4334,68700.0
2009-02-03 15:40:00,22.48,22.48,22.42,22.44,77400.0,14.4463,14.4463,14.4077,14.4206,77400.0
2009-02-03 15:45:00,22.43,22.47,22.43,22.44,70100.0,14.4141,14.4398,14.4141,14.4206,70100.0
2009-02-03 15:50:00,22.45,22.51,22.44,22.48,142500.0,14.427,14.4656,14.4206,14.4463,142500.0
2009-02-03 15:55:00,22.49,22.51,22.43,22.43,350300.0,14.4527,14.4656,14.4141,14.4141,350300.0
2009-02-04 09:30:00,22.4,22.4,22.19,22.19,101300.0,14.3949,14.3949,14.2599,14.2599,101300.0
2009-02-04 09:35:00,22.19,22.19,22.15,22.17,17500.0,14.2599,14.2599,14.2342,14.2471,17500.0
2009-02-04 09:40:00,22.18,22.21,22.17,22.21,184300.0,14.2535,14.2728,14.2471,14.2728,184300.0
2009-02-04 09:45:00,22.21,22.22,22.18,22.22,151100.0,14.2728,14.2792,14.2535,14.2792,151100.0
2009-02-04 09:50:00,22.22,22.25,22.21,22.22,34800.0,14.2792,14.2985,14.2728,14.2792,34800.0
2009-02-04 09:55:00,22.22,22.23,22.19,22.2,32000.0,14.2792,14.2856,14.2599,14.2663,32000.0
2009-02-04 10:00:00,22.21,22.27,22.21,22.24,350900.0,14.2728,14.3113,14.2728,14.292,350900.0
2009-02-04 10:05:00,22.24,22.28,22.24,22.26,71200.0,14.292,14.3177,14.292,14.3049,71200.0
2009-02-04 10:10:00,22.26,22.26,22.17,22.19,207200.0,14.3049,14.3049,14.2471,14.2599,207200.0
2009-02-04 10:15:00,22.2,22.2,22.15,22.19,235500.0,14.2663,14.2663,14.2342,14.2599,235500.0
2009-02-04 10:20:00,22.19,22.22,22.17,22.21,91000.0,14.2599,14.2792,14.2471,14.2728,91000.0
2009-02-04 10:25:00,22.21,22.23,22.2,22.22,90300.0,14.2728,14.2856,14.2663,14.2792,90300.0
2009-02-04 10:30:00,22.21,22.29,22.2,22.26,52800.0,14.2728,14.3242,14.2663,14.3049,52800.0
2009-02-04 10:35:00,22.26,22.29,22.22,22.22,32800.0,14.3049,14.3242,14.2792,14.2792,32800.0
2009-02-04 10:40:00,22.21,22.22,22.18,22.21,48100.0,14.2728,14.2792,14.2535,14.2728,48100.0
2009-02-04 10:45:00,22.22,22.23,22.17,22.18,31500.0,14.2792,14.2856,14.2471,14.2535,31500.0
2009-02-04 10:50:00,22.18,22.19,22.16,22.17,59000.0,14.2535,14.2599,14.2406,14.2471,59000.0
2009-02-04 10:55:00,22.18,22.23,22.17,22.19,28300.0,14.2535,14.2856,14.2471,14.2599,28300.0
2009-02-04 11:00:00,22.2,22.2,22.16,22.16,57000.0,14.2663,14.2663,14.2406,14.2406,57000.0
2009-02-04 11:05:00,22.16,22.18,22.15,22.18,37500.0,14.2406,14.2535,14.2342,14.2535,37500.0
2009-02-04 11:10:00,22.17,22.18,22.14,22.15,237300.0,14.2471,14.2535,14.2278,14.2342,237300.0
2009-02-04 11:15:00,22.15,22.15,22.09,22.13,270800.0,14.2342,14.2342,14.1956,14.2214,270800.0
2009-02-04 11:20:00,22.13,22.13,22.1,22.12,63200.0,14.2214,14.2214,14.2021,14.2149,63200.0
2009-02-04 11:25:00,22.12,22.15,22.08,22.08,27300.0,14.2149,14.2342,14.1892,14.1892,27300.0
2009-02-04 11:30:00,22.08,22.11,22.07,22.11,24800.0,14.1892,14.2085,14.1828,14.2085,24800.0
2009-02-04 11:35:00,22.11,22.11,22.09,22.1,35600.0,14.2085,14.2085,14.1956,14.2021,35600.0
2009-02-04 11:40:00,22.1,22.13,22.1,22.11,31400.0,14.2021,14.2214,14.2021,14.2085,31400.0
2009-02-04 11:45:00,22.11,22.11,22.08,22.1,47800.0,14.2085,14.2085,14.1892,14.2021,47800.0
2009-02-04 11:50:00,22.1,22.13,22.09,22.11,34500.0,14.2021,14.2214,14.1956,14.2085,34500.0
2009-02-04 11:55:00,22.12,22.13,22.1,22.1,19900.0,14.2149,14.2214,14.2021,14.2021,19900.0
2009-02-04 12:00:00,22.11,22.15,22.11,22.15,76300.0,14.2085,14.2342,14.2085,14.2342,76300.0
2009-02-04 12:05:00,22.15,22.15,22.13,22.14,36000.0,14.2342,14.2342,14.2214,14.2278,36000.0
2009-02-04 12:10:00,22.14,22.15,22.11,22.12,21200.0,14.2278,14.2342,14.2085,14.2149,21200.0
2009-02-04 12:15:00,22.13,22.14,22.11,22.12,31700.0,14.2214,14.2278,14.2085,14.2149,31700.0
2009-02-04 12:20:00,22.12,22.12,22.08,22.08,53000.0,14.2149,14.2149,14.1892,14.1892,53000.0
2009-02-04 12:25:00,22.09,22.1,22.08,22.08,52800.0,14.1956,14.2021,14.1892,14.1892,52800.0
2009-02-04 12:30:00,22.08,22.11,22.08,22.11,60300.0,14.1892,14.2085,14.1892,14.2085,60300.0
2009-02-04 12:35:00,22.11,22.12,22.11,22.12,47500.0,14.2085,14.2149,14.2085,14.2149,47500.0
2009-02-04 12:40:00,22.12,22.14,22.11,22.12,63100.0,14.2149,14.2278,14.2085,14.2149,63100.0
2009-02-04 12:45:00,22.13,22.14,22.12,22.13,19200.0,14.2214,14.2278,14.2149,14.2214,19200.0
2009-02-04 12:50:00,22.14,22.14,22.05,22.06,86200.0,14.2278,14.2278,14.1699,14.1764,86200.0
2009-02-04 12:55:00,22.07,22.08,22.06,22.07,68200.0,14.1828,14.1892,14.1764,14.1828,68200.0
2009-02-04 13:00:00,22.08,22.08,22.04,22.05,80400.0,14.1892,14.1892,14.1635,14.1699,80400.0
2009-02-04 13:05:00,22.05,22.07,22.04,22.07,65800.0,14.1699,14.1828,14.1635,14.1828,65800.0
2009-02-04 13:10:00,22.07,22.07,22.04,22.05,58500.0,14.1828,14.1828,14.1635,14.1699,58500.0
2009-02-04 13:15:00,22.05,22.06,22.02,22.02,74800.0,14.1699,14.1764,14.1507,14.1507,74800.0
2009-02-04 13:20:00,22.02,22.03,22.01,22.03,259200.0,14.1507,14.1571,14.1442,14.1571,259200.0
2009-02-04 13:25:00,22.04,22.08,22.03,22.08,101600.0,14.1635,14.1892,14.1571,14.1892,101600.0
2009-02-04 13:30:00,22.08,22.09,22.04,22.04,53700.0,14.1892,14.1956,14.1635,14.1635,53700.0
2009-02-04 13:35:00,22.05,22.05,21.98,21.98,71300.0,14.1699,14.1699,14.125,14.125,71300.0
2009-02-04 13:40:00,21.98,21.98,21.94,21.94,272100.0,14.125,14.125,14.0993,14.0993,272100.0
2009-02-04 13:45:00,21.93,21.95,21.88,21.88,140200.0,14.0928,14.1057,14.0607,14.0607,140200.0
2009-02-04 13:50:00,21.88,21.9,21.82,21.85,199800.0,14.0607,14.0735,14.0221,14.0414,199800.0
2009-02-04 13:55:00,21.84,21.86,21.82,21.85,60800.0,14.035,14.0478,14.0221,14.0414,60800.0
2009-02-04 14:00:00,21.85,21.88,21.83,21.88,55500.0,14.0414,14.0607,14.0286,14.0607,55500.0
2009-02-04 14:05:00,21.87,21.88,21.85,21.86,70000.0,14.0543,14.0607,14.0414,14.0478,70000.0
2009-02-04 14:10:00,21.84,21.89,21.84,21.88,78700.0,14.035,14.0671,14.035,14.0607,78700.0
2009-02-04 14:15:00,21.89,21.9,21.82,21.83,128400.0,14.0671,14.0735,14.0221,14.0286,128400.0
2009-02-04 14:20:00,21.84,21.85,21.78,21.8,114400.0,14.035,14.0414,13.9964,14.0093,114400.0
2009-02-04 14:25:00,21.79,21.83,21.78,21.83,37900.0,14.0029,14.0286,13.9964,14.0286,37900.0
2009-02-04 14:30:00,21.82,21.84,21.81,21.83,56900.0,14.0221,14.035,14.0157,14.0286,56900.0
2009-02-04 14:35:00,21.83,21.87,21.82,21.87,99200.0,14.0286,14.0543,14.0221,14.0543,99200.0
2009-02-04 14:40:00,21.87,21.88,21.84,21.85,110100.0,14.0543,14.0607,14.035,14.0414,110100.0
2009-02-04 14:45:00,21.84,21.85,21.82,21.85,72100.0,14.035,14.0414,14.0221,14.0414,72100.0
2009-02-04 14:50:00,21.85,21.87,21.82,21.85,162400.0,14.0414,14.0543,14.0221,14.0414,162400.0
2009-02-04 14:55:00,21.85,21.95,21.81,21.91,238000.0,14.0414,14.1057,14.0157,14.08,238000.0
2009-02-04 15:00:00,21.9,21.92,21.84,21.92,188600.0,14.0735,14.0864,14.035,14.0864,188600.0
2009-02-04 15:05:00,21.91,21.93,21.87,21.92,148000.0,14.08,14.0928,14.0543,14.0864,148000.0
2009-02-04 15:10:00,21.92,21.92,21.85,21.85,67200.0,14.0864,14.0864,14.0414,14.0414,67200.0
2009-02-04 15:15:00,21.85,21.88,21.85,21.87,63800.0,14.0414,14.0607,14.0414,14.0543,63800.0
2009-02-04 15:20:00,21.85,21.85,21.81,21.82,114900.0,14.0414,14.0414,14.0157,14.0221,114900.0
2009-02-04 15:25:00,21.82,21.86,21.82,21.83,119400.0,14.0221,14.0478,14.0221,14.0286,119400.0
2009-02-04 15:30:00,21.83,21.86,21.81,21.84,188200.0,14.0286,14.0478,14.0157,14.035,188200.0
2009-02-04 15:35:00,21.84,21.87,21.83,21.84,147400.0,14.035,14.0543,14.0286,14.035,147400.0
2009-02-04 15:40:00,21.85,21.87,21.84,21.85,223300.0,14.0414,14.0543,14.035,14.0414,223300.0
2009-02-04 15:45:00,21.85,21.86,21.82,21.82,115900.0,14.0414,14.0478,14.0221,14.0221,115900.0
2009-02-04 15:50:00,21.83,21.89,21.82,21.88,188700.0,14.0286,14.0671,14.0221,14.0607,188700.0
2009-02-04 15:55:00,21.88,21.89,21.83,21.83,335000.0,14.0607,14.0671,14.0286,14.0286,335000.0
2009-02-05 09:30:00,21.79,21.92,21.74,21.86,82200.0,14.0029,14.0864,13.9707,14.0478,82200.0
2009-02-05 09:35:00,21.85,21.89,21.82,21.88,21500.0,14.0414,14.0671,14.0221,14.0607,21500.0
2009-02-05 09:40:00,21.88,21.94,21.88,21.9,165100.0,14.0607,14.0993,14.0607,14.0735,165100.0
2009-02-05 09:45:00,21.89,21.9,21.8,21.8,349600.0,14.0671,14.0735,14.0093,14.0093,349600.0
2009-02-05 09:50:00,21.79,21.8,21.74,21.76,185200.0,14.0029,14.0093,13.9707,13.9836,185200.0
2009-02-05 09:55:00,21.75,21.78,21.75,21.77,43800.0,13.9772,13.9964,13.9772,13.99,43800.0
2009-02-05 10:00:00,21.77,21.79,21.76,21.79,62200.0,13.99,14.0029,13.9836,14.0029,62200.0
2009-02-05 10:05:00,21.79,21.8,21.76,21.77,168100.0,14.0029,14.0093,13.9836,13.99,168100.0
2009-02-05 10:10:00,21.77,21.82,21.77,21.82,143200.0,13.99,14.0221,13.99,14.0221,143200.0
2009-02-05 10:15:00,21.81,21.84,21.79,21.82,210500.0,14.0157,14.035,14.0029,14.0221,210500.0
2009-02-05 10:20:00,21.81,21.82,21.79,21.8,186700.0,14.0157,14.0221,14.0029,14.0093,186700.0
2009-02-05 10:25:00,21.79,21.8,21.76,21.76,110300.0,14.0029,14.0093,13.9836,13.9836,110300.0
2009-02-05 10:30:00,21.75,21.77,21.72,21.77,96600.0,13.9772,13.99,13.9579,13.99,96600.0
2009-02-05 10:35:00,21.77,21.79,21.77,21.79,87200.0,13.99,14.0029,13.99,14.0029,87200.0
2009-02-05 10:40:00,21.78,21.84,21.78,21.83,118500.0,13.9964,14.035,13.9964,14.0286,118500.0
2009-02-05 10:45:00,21.84,21.86,21.82,21.82,111300.0,14.035,14.0478,14.0221,14.0221,111300.0
2009-02-05 10:50:00,21.82,21.94,21.8,21.92,201600.0,14.0221,14.0993,14.0093,14.0864,201600.0
2009-02-05 10:55:00,21.92,21.98,21.92,21.95,47700.0,14.0864,14.125,14.0864,14.1057,47700.0
2009-02-05 11:00:00,21.95,22.0,21.94,21.98,185400.0,14.1057,14.1378,14.0993,14.125,185400.0
2009-02-05 11:05:00,21.97,22.0,21.95,21.99,267900.0,14.1185,14.1378,14.1057,14.1314,267900.0
2009-02-05 11:10:00,21.99,21.99,21.95,21.96,181700.0,14.1314,14.1314,14.1057,14.1121,181700.0
2009-02-05 11:15:00,21.96,21.97,21.94,21.96,79500.0,14.1121,14.1185,14.0993,14.1121,79500.0
2009-02-05 11:20:00,21.96,22.0,21.94,21.99,33400.0,14.1121,14.1378,14.0993,14.1314,33400.0
2009-02-05 11:25:00,21.99,22.01,21.98,21.98,96000.0,14.1314,14.1442,14.125,14.125,96000.0
2009-02-05 11:30:00,21.98,22.02,21.97,22.0,553500.0,14.125,14.1507,14.1185,14.1378,553500.0
2009-02-05 11:35:00,22.0,22.01,21.95,21.95,220900.0,14.1378,14.1442,14.1057,14.1057,220900.0
2009-02-05 11:40:00,21.94,21.96,21.93,21.93,131700.0,14.0993,14.1121,14.0928,14.0928,131700.0
2009-02-05 11:45:00,21.93,21.95,21.92,21.93,27600.0,14.0928,14.1057,14.0864,14.0928,27600.0
2009-02-05 11:50:00,21.94,21.96,21.92,21.92,178000.0,14.0993,14.1121,14.0864,14.0864,178000.0
2009-02-05 11:55:00,21.93,22.0,21.92,21.99,68600.0,14.0928,14.1378,14.0864,14.1314,68600.0
2009-02-05 12:00:00,22.0,22.08,22.0,22.08,69000.0,14.1378,14.1892,14.1378,14.1892,69000.0
2009-02-05 12:05:00,22.08,22.15,22.07,22.13,117500.0,14.1892,14.2342,14.1828,14.2214,117500.0
2009-02-05 12:10:00,22.12,22.17,22.12,22.14,42500.0,14.2149,14.2471,14.2149,14.2278,42500.0
2009-02-05 12:15:00,22.15,22.16,22.1,22.1,38000.0,14.2342,14.2406,14.2021,14.2021,38000.0
2009-02-05 12:20:00,22.11,22.11,22.1,22.11,138500.0,14.2085,14.2085,14.2021,14.2085,138500.0
2009-02-05 12:25:00,22.12,22.15,22.09,22.1,1130600.0,14.2149,14.2342,14.1956,14.2021,1130600.0
2009-02-05 12:30:00,22.11,22.12,22.1,22.12,19100.0,14.2085,14.2149,14.2021,14.2149,19100.0
2009-02-05 12:35:00,22.11,22.14,22.11,22.13,74400.0,14.2085,14.2278,14.2085,14.2214,74400.0
2009-02-05 12:40:00,22.13,22.16,22.13,22.16,127000.0,14.2214,14.2406,14.2214,14.2406,127000.0
2009-02-05 12:45:00,22.16,22.16,22.12,22.13,9400.0,14.2406,14.2406,14.2149,14.2214,9400.0
2009-02-05 12:50:00,22.12,22.13,22.08,22.09,20100.0,14.2149,14.2214,14.1892,14.1956,20100.0
2009-02-05 12:55:00,22.09,22.15,22.08,22.14,77400.0,14.1956,14.2342,14.1892,14.2278,77400.0
2009-02-05 13:00:00,22.15,22.16,22.12,22.14,47100.0,14.2342,14.2406,14.2149,14.2278,47100.0
2009-02-05 13:05:00,22.13,22.15,22.11,22.15,106500.0,14.2214,14.2342,14.2085,14.2342,106500.0
2009-02-05 13:10:00,22.15,22.16,22.1,22.11,627600.0,14.2342,14.2406,14.2021,14.2085,627600.0
2009-02-05 13:15:00,22.1,22.12,22.08,22.1,64400.0,14.2021,14.2149,14.1892,14.2021,64400.0
2009-02-05 13:20:00,22.1,22.1,22.04,22.05,96500.0,14.2021,14.2021,14.1635,14.1699,96500.0
2009-02-05 13:25:00,22.06,22.06,22.02,22.03,116600.0,14.1764,14.1764,14.1507,14.1571,116600.0
2009-02-05 13:30:00,22.04,22.08,22.03,22.07,30500.0,14.1635,14.1892,14.1571,14.1828,30500.0
2009-02-05 13:35:00,22.07,22.08,22.05,22.05,35100.0,14.1828,14.1892,14.1699,14.1699,35100.0
2009-02-05 13:40:00,22.06,22.1,22.03,22.1,173200.0,14.1764,14.2021,14.1571,14.2021,173200.0
2009-02-05 13:45:00,22.1,22.12,22.1,22.12,39200.0,14.2021,14.2149,14.2021,14.2149,39200.0
2009-02-05 13:50:00,22.11,22.13,22.09,22.11,123000.0,14.2085,14.2214,14.1956,14.2085,123000.0
2009-02-05 13:55:00,22.11,22.11,22.06,22.06,11300.0,14.2085,14.2085,14.1764,14.1764,11300.0
2009-02-05 14:00:00,22.07,22.14,22.06,22.13,64700.0,14.1828,14.2278,14.1764,14.2214,64700.0
2009-02-05 14:05:00,22.14,22.16,22.14,22.16,32300.0,14.2278,14.2406,14.2278,14.2406,32300.0
2009-02-05 14:10:00,22.16,22.16,22.11,22.12,113000.0,14.2406,14.2406,14.2085,14.2149,113000.0
2009-02-05 14:15:00,22.13,22.14,22.09,22.13,22700.0,14.2214,14.2278,14.1956,14.2214,22700.0
2009-02-05 14:20:00,22.13,22.17,22.12,22.15,123600.0,14.2214,14.2471,14.2149,14.2342,123600.0
2009-02-05 14:25:00,22.14,22.19,22.13,22.19,47100.0,14.2278,14.2599,14.2214,14.2599,47100.0
2009-02-05 14:30:00,22.2,22.21,22.15,22.16,79900.0,14.2663,14.2728,14.2342,14.2406,79900.0
2009-02-05 14:35:00,22.17,22.22,22.16,22.2,54700.0,14.2471,14.2792,14.2406,14.2663,54700.0
2009-02-05 14:40:00,22.19,22.21,22.16,22.19,36500.0,14.2599,14.2728,14.2406,14.2599,36500.0
2009-02-05 14:45:00,22.2,22.21,22.14,22.14,48100.0,14.2663,14.2728,14.2278,14.2278,48100.0
2009-02-05 14:50:00,22.13,22.13,22.07,22.11,75500.0,14.2214,14.2214,14.1828,14.2085,75500.0
2009-02-05 14:55:00,22.1,22.12,22.05,22.06,20600.0,14.2021,14.2149,14.1699,14.1764,20600.0
2009-02-05 15:00:00,22.06,22.09,22.0,22.0,58700.0,14.1764,14.1956,14.1378,14.1378,58700.0
2009-02-05 15:05:00,22.0,22.05,21.99,22.03,124700.0,14.1378,14.1699,14.1314,14.1571,124700.0
2009-02-05 15:10:00,22.03,22.06,22.03,22.05,85000.0,14.1571,14.1764,14.1571,14.1699,85000.0
2009-02-05 15:15:00,22.05,22.06,22.03,22.05,21100.0,14.1699,14.1764,14.1571,14.1699,21100.0
2009-02-05 15:20:00,22.05,22.09,22.05,22.09,414100.0,14.1699,14.1956,14.1699,14.1956,414100.0
2009-02-05 15:25:00,22.09,22.16,22.08,22.15,597900.0,14.1956,14.2406,14.1892,14.2342,597900.0
2009-02-05 15:30:00,22.15,22.17,22.13,22.15,124800.0,14.2342,14.2471,14.2214,14.2342,124800.0
2009-02-05 15:35:00,22.14,22.16,22.12,22.14,103900.0,14.2278,14.2406,14.2149,14.2278,103900.0
2009-02-05 15:40:00,22.14,22.21,22.14,22.21,154800.0,14.2278,14.2728,14.2278,14.2728,154800.0
2009-02-05 15:45:00,22.21,22.21,22.16,22.18,108600.0,14.2728,14.2728,14.2406,14.2535,108600.0
2009-02-05 15:50:00,22.18,22.19,22.13,22.17,203400.0,14.2535,14.2599,14.2214,14.2471,203400.0
2009-02-05 15:55:00,22.17,22.19,22.13,22.14,459600.0,14.2471,14.2599,14.2214,14.2278,459600.0
2009-02-06 09:30:00,22.23,22.33,22.1,22.22,55500.0,14.2856,14.3499,14.2021,14.2792,55500.0
2009-02-06 09:35:00,22.21,22.37,22.21,22.32,42800.0,14.2728,14.3756,14.2728,14.3435,42800.0
2009-02-06 09:40:00,22.31,22.35,22.31,22.35,53400.0,14.337,14.3627,14.337,14.3627,53400.0
2009-02-06 09:45:00,22.36,22.41,22.35,22.38,127600.0,14.3692,14.4013,14.3627,14.382,127600.0
2009-02-06 09:50:00,22.38,22.41,22.37,22.4,48100.0,14.382,14.4013,14.3756,14.3949,48100.0
2009-02-06 09:55:00,22.4,22.43,22.38,22.42,60100.0,14.3949,14.4141,14.382,14.4077,60100.0
2009-02-06 10:00:00,22.43,22.45,22.42,22.43,156200.0,14.4141,14.427,14.4077,14.4141,156200.0
2009-02-06 10:05:00,22.43,22.45,22.41,22.41,51200.0,14.4141,14.427,14.4013,14.4013,51200.0
2009-02-06 10:10:00,22.42,22.45,22.41,22.44,39300.0,14.4077,14.427,14.4013,14.4206,39300.0
2009-02-06 10:15:00,22.45,22.45,22.39,22.41,78600.0,14.427,14.427,14.3884,14.4013,78600.0
2009-02-06 10:20:00,22.4,22.41,22.37,22.38,81000.0,14.3949,14.4013,14.3756,14.382,81000.0
2009-02-06 10:25:00,22.38,22.42,22.36,22.41,75700.0,14.382,14.4077,14.3692,14.4013,75700.0
2009-02-06 10:30:00,22.42,22.45,22.41,22.45,36400.0,14.4077,14.427,14.4013,14.427,36400.0
2009-02-06 10:35:00,22.44,22.45,22.43,22.43,19100.0,14.4206,14.427,14.4141,14.4141,19100.0
2009-02-06 10:40:00,22.43,22.43,22.37,22.39,19600.0,14.4141,14.4141,14.3756,14.3884,19600.0
2009-02-06 10:45:00,22.39,22.44,22.39,22.43,29000.0,14.3884,14.4206,14.3884,14.4141,29000.0
2009-02-06 10:50:00,22.43,22.45,22.43,22.45,92000.0,14.4141,14.427,14.4141,14.427,92000.0
2009-02-06 10:55:00,22.45,22.46,22.42,22.42,35700.0,14.427,14.4334,14.4077,14.4077,35700.0
2009-02-06 11:00:00,22.42,22.46,22.42,22.45,15200.0,14.4077,14.4334,14.4077,14.427,15200.0
2009-02-06 11:05:00,22.45,22.49,22.44,22.46,41000.0,14.427,14.4527,14.4206,14.4334,41000.0
2009-02-06 11:10:00,22.46,22.49,22.46,22.49,28700.0,14.4334,14.4527,14.4334,14.4527,28700.0
2009-02-06 11:15:00,22.49,22.51,22.48,22.5,23600.0,14.4527,14.4656,14.4463,14.4591,23600.0
2009-02-06 11:20:00,22.5,22.5,22.48,22.48,14900.0,14.4591,14.4591,14.4463,14.4463,14900.0
2009-02-06 11:25:00,22.48,22.49,22.46,22.48,30300.0,14.4463,14.4527,14.4334,14.4463,30300.0
2009-02-06 11:30:00,22.49,22.51,22.49,22.5,271900.0,14.4527,14.4656,14.4527,14.4591,271900.0
2009-02-06 11:35:00,22.5,22.52,22.5,22.5,586000.0,14.4591,14.472,14.4591,14.4591,586000.0
2009-02-06 11:40:00,22.51,22.52,22.5,22.52,394300.0,14.4656,14.472,14.4591,14.472,394300.0
2009-02-06 11:45:00,22.52,22.53,22.51,22.51,44100.0,14.472,14.4784,14.4656,14.4656,44100.0
2009-02-06 11:50:00,22.51,22.53,22.51,22.53,8800.0,14.4656,14.4784,14.4656,14.4784,8800.0
2009-02-06 11:55:00,22.53,22.55,22.52,22.54,32400.0,14.4784,14.4913,14.472,14.4848,32400.0
2009-02-06 12:00:00,22.54,22.54,22.5,22.5,61800.0,14.4848,14.4848,14.4591,14.4591,61800.0
2009-02-06 12:05:00,22.49,22.5,22.49,22.49,14200.0,14.4527,14.4591,14.4527,14.4527,14200.0
2009-02-06 12:10:00,22.5,22.52,22.47,22.48,54000.0,14.4591,14.472,14.4398,14.4463,54000.0
2009-02-06 12:15:00,22.49,22.49,22.47,22.48,11700.0,14.4527,14.4527,14.4398,14.4463,11700.0
2009-02-06 12:20:00,22.47,22.53,22.47,22.53,25100.0,14.4398,14.4784,14.4398,14.4784,25100.0
2009-02-06 12:25:00,22.53,22.53,22.48,22.48,25300.0,14.4784,14.4784,14.4463,14.4463,25300.0
2009-02-06 12:30:00,22.47,22.49,22.46,22.48,21500.0,14.4398,14.4527,14.4334,14.4463,21500.0
2009-02-06 12:35:00,22.48,22.54,22.48,22.51,35900.0,14.4463,14.4848,14.4463,14.4656,35900.0
2009-02-06 12:40:00,22.52,22.54,22.5,22.51,52000.0,14.472,14.4848,14.4591,14.4656,52000.0
2009-02-06 12:45:00,22.5,22.5,22.48,22.48,42800.0,14.4591,14.4591,14.4463,14.4463,42800.0
2009-02-06 12:50:00,22.49,22.5,22.45,22.46,35400.0,14.4527,14.4591,14.427,14.4334,35400.0
2009-02-06 12:55:00,22.46,22.49,22.46,22.48,18900.0,14.4334,14.4527,14.4334,14.4463,18900.0
2009-02-06 13:00:00,22.48,22.5,22.46,22.46,26000.0,14.4463,14.4591,14.4334,14.4334,26000.0
2009-02-06 13:05:00,22.46,22.55,22.46,22.55,65300.0,14.4334,14.4913,14.4334,14.4913,65300.0
2009-02-06 13:10:00,22.54,22.54,22.52,22.54,96800.0,14.4848,14.4848,14.472,14.4848,96800.0
2009-02-06 13:15:00,22.54,22.57,22.54,22.57,137900.0,14.4848,14.5041,14.4848,14.5041,137900.0
2009-02-06 13:20:00,22.58,22.59,22.56,22.57,41200.0,14.5105,14.517,14.4977,14.5041,41200.0
2009-02-06 13:25:00,22.57,22.59,22.56,22.57,36000.0,14.5041,14.517,14.4977,14.5041,36000.0
2009-02-06 13:30:00,22.58,22.59,22.56,22.58,54800.0,14.5105,14.517,14.4977,14.5105,54800.0
2009-02-06 13:35:00,22.58,22.6,22.58,22.6,27700.0,14.5105,14.5234,14.5105,14.5234,27700.0
2009-02-06 13:40:00,22.59,22.59,22.57,22.58,78000.0,14.517,14.517,14.5041,14.5105,78000.0
2009-02-06 13:45:00,22.59,22.6,22.58,22.58,74000.0,14.517,14.5234,14.5105,14.5105,74000.0
2009-02-06 13:50:00,22.58,22.6,22.57,22.58,41600.0,14.5105,14.5234,14.5041,14.5105,41600.0
2009-02-06 13:55:00,22.59,22.59,22.58,22.59,11600.0,14.517,14.517,14.5105,14.517,11600.0
2009-02-06 14:00:00,22.59,22.59,22.56,22.56,53200.0,14.517,14.517,14.4977,14.4977,53200.0
2009-02-06 14:05:00,22.57,22.57,22.55,22.56,60300.0,14.5041,14.5041,14.4913,14.4977,60300.0
2009-02-06 14:10:00,22.56,22.56,22.55,22.56,20800.0,14.4977,14.4977,14.4913,14.4977,20800.0
2009-02-06 14:15:00,22.56,22.57,22.51,22.51,49700.0,14.4977,14.5041,14.4656,14.4656,49700.0
2009-02-06 14:20:00,22.51,22.55,22.51,22.54,44400.0,14.4656,14.4913,14.4656,14.4848,44400.0
2009-02-06 14:25:00,22.55,22.55,22.53,22.54,73300.0,14.4913,14.4913,14.4784,14.4848,73300.0
2009-02-06 14:30:00,22.54,22.58,22.54,22.58,39900.0,14.4848,14.5105,14.4848,14.5105,39900.0
2009-02-06 14:35:00,22.58,22.6,22.54,22.54,125300.0,14.5105,14.5234,14.4848,14.4848,125300.0
2009-02-06 14:40:00,22.54,22.55,22.5,22.52,918700.0,14.4848,14.4913,14.4591,14.472,918700.0
2009-02-06 14:45:00,22.52,22.52,22.48,22.48,606200.0,14.472,14.472,14.4463,14.4463,606200.0
2009-02-06 14:50:00,22.48,22.5,22.45,22.49,231100.0,14.4463,14.4591,14.427,14.4527,231100.0
2009-02-06 14:55:00,22.49,22.5,22.48,22.49,64400.0,14.4527,14.4591,14.4463,14.4527,64400.0
2009-02-06 15:00:00,22.5,22.5,22.44,22.44,85400.0,14.4591,14.4591,14.4206,14.4206,85400.0
2009-02-06 15:05:00,22.44,22.47,22.42,22.45,40000.0,14.4206,14.4398,14.4077,14.427,40000.0
2009-02-06 15:10:00,22.46,22.47,22.43,22.46,71500.0,14.4334,14.4398,14.4141,14.4334,71500.0
2009-02-06 15:15:00,22.47,22.5,22.47,22.49,53200.0,14.4398,14.4591,14.4398,14.4527,53200.0
2009-02-06 15:20:00,22.49,22.51,22.48,22.49,50100.0,14.4527,14.4656,14.4463,14.4527,50100.0
2009-02-06 15:25:00,22.5,22.51,22.44,22.49,94500.0,14.4591,14.4656,14.4206,14.4527,94500.0
2009-02-06 15:30:00,22.49,22.52,22.48,22.51,52100.0,14.4527,14.472,14.4463,14.4656,52100.0
2009-02-06 15:35:00,22.51,22.52,22.49,22.5,40900.0,14.4656,14.472,14.4527,14.4591,40900.0
2009-02-06 15:40:00,22.5,22.55,22.5,22.54,85700.0,14.4591,14.4913,14.4591,14.4848,85700.0
2009-02-06 15:45:00,22.54,22.58,22.53,22.55,144300.0,14.4848,14.5105,14.4784,14.4913,144300.0
2009-02-06 15:50:00,22.55,22.56,22.52,22.53,149200.0,14.4913,14.4977,14.472,14.4784,149200.0
2009-02-06 15:55:00,22.53,22.54,22.49,22.52,343100.0,14.4784,14.4848,14.4527,14.472,343100.0
2009-02-09 09:30:00,22.47,22.48,22.41,22.41,57600.0,14.4398,14.4463,14.4013,14.4013,57600.0
2009-02-09 09:35:00,22.42,22.46,22.4,22.46,76900.0,14.4077,14.4334,14.3949,14.4334,76900.0
2009-02-09 09:40:00,22.46,22.46,22.38,22.39,51200.0,14.4334,14.4334,14.382,14.3884,51200.0
2009-02-09 09:45:00,22.38,22.43,22.34,22.36,98200.0,14.382,14.4141,14.3563,14.3692,98200.0
2009-02-09 09:50:00,22.36,22.37,22.32,22.35,192000.0,14.3692,14.3756,14.3435,14.3627,192000.0
2009-02-09 09:55:00,22.35,22.36,22.3,22.33,42600.0,14.3627,14.3692,14.3306,14.3499,42600.0
2009-02-09 10:00:00,22.31,22.32,22.23,22.23,154800.0,14.337,14.3435,14.2856,14.2856,154800.0
2009-02-09 10:05:00,22.23,22.24,22.21,22.22,46200.0,14.2856,14.292,14.2728,14.2792,46200.0
2009-02-09 10:10:00,22.22,22.24,22.22,22.24,50000.0,14.2792,14.292,14.2792,14.292,50000.0
2009-02-09 10:15:00,22.24,22.24,22.22,22.24,43000.0,14.292,14.292,14.2792,14.292,43000.0
2009-02-09 10:20:00,22.24,22.26,22.24,22.26,29900.0,14.292,14.3049,14.292,14.3049,29900.0
2009-02-09 10:25:00,22.27,22.28,22.25,22.25,100400.0,14.3113,14.3177,14.2985,14.2985,100400.0
2009-02-09 10:30:00,22.26,22.28,22.25,22.27,107500.0,14.3049,14.3177,14.2985,14.3113,107500.0
2009-02-09 10:35:00,22.27,22.33,22.27,22.33,54100.0,14.3113,14.3499,14.3113,14.3499,54100.0
2009-02-09 10:40:00,22.33,22.36,22.32,22.36,29300.0,14.3499,14.3692,14.3435,14.3692,29300.0
2009-02-09 10:45:00,22.35,22.4,22.34,22.38,74400.0,14.3627,14.3949,14.3563,14.382,74400.0
2009-02-09 10:50:00,22.38,22.38,22.36,22.37,35200.0,14.382,14.382,14.3692,14.3756,35200.0
2009-02-09 10:55:00,22.37,22.41,22.35,22.41,209700.0,14.3756,14.4013,14.3627,14.4013,209700.0
2009-02-09 11:00:00,22.4,22.4,22.38,22.38,27200.0,14.3949,14.3949,14.382,14.382,27200.0
2009-02-09 11:05:00,22.37,22.37,22.35,22.36,34000.0,14.3756,14.3756,14.3627,14.3692,34000.0
2009-02-09 11:10:00,22.35,22.37,22.35,22.37,25200.0,14.3627,14.3756,14.3627,14.3756,25200.0
2009-02-09 11:15:00,22.37,22.37,22.34,22.34,77400.0,14.3756,14.3756,14.3563,14.3563,77400.0
2009-02-09 11:20:00,22.35,22.36,22.31,22.33,75700.0,14.3627,14.3692,14.337,14.3499,75700.0
2009-02-09 11:25:00,22.33,22.34,22.31,22.32,65200.0,14.3499,14.3563,14.337,14.3435,65200.0
2009-02-09 11:30:00,22.32,22.32,22.29,22.3,45800.0,14.3435,14.3435,14.3242,14.3306,45800.0
2009-02-09 11:35:00,22.3,22.32,22.29,22.29,27800.0,14.3306,14.3435,14.3242,14.3242,27800.0
2009-02-09 11:40:00,22.29,22.29,22.24,22.26,25500.0,14.3242,14.3242,14.292,14.3049,25500.0
2009-02-09 11:45:00,22.26,22.27,22.24,22.24,28500.0,14.3049,14.3113,14.292,14.292,28500.0
2009-02-09 11:50:00,22.24,22.25,22.24,22.24,12100.0,14.292,14.2985,14.292,14.292,12100.0
2009-02-09 11:55:00,22.25,22.28,22.25,22.28,85600.0,14.2985,14.3177,14.2985,14.3177,85600.0
2009-02-09 12:00:00,22.27,22.28,22.25,22.27,194400.0,14.3113,14.3177,14.2985,14.3113,194400.0
2009-02-09 12:05:00,22.26,22.27,22.25,22.26,17700.0,14.3049,14.3113,14.2985,14.3049,17700.0
2009-02-09 12:10:00,22.26,22.28,22.26,22.27,39700.0,14.3049,14.3177,14.3049,14.3113,39700.0
2009-02-09 12:15:00,22.26,22.29,22.26,22.29,32000.0,14.3049,14.3242,14.3049,14.3242,32000.0
2009-02-09 12:20:00,22.29,22.29,22.27,22.27,16300.0,14.3242,14.3242,14.3113,14.3113,16300.0
2009-02-09 12:25:00,22.27,22.3,22.26,22.29,37400.0,14.3113,14.3306,14.3049,14.3242,37400.0
2009-02-09 12:30:00,22.29,22.31,22.28,22.3,22200.0,14.3242,14.337,14.3177,14.3306,22200.0
2009-02-09 12:35:00,22.29,22.3,22.27,22.28,17200.0,14.3242,14.3306,14.3113,14.3177,17200.0
2009-02-09 12:40:00,22.28,22.29,22.25,22.26,16100.0,14.3177,14.3242,14.2985,14.3049,16100.0
2009-02-09 12:45:00,22.27,22.28,22.26,22.28,27300.0,14.3113,14.3177,14.3049,14.3177,27300.0
2009-02-09 12:50:00,22.28,22.33,22.28,22.33,29600.0,14.3177,14.3499,14.3177,14.3499,29600.0
2009-02-09 12:55:00,22.33,22.34,22.31,22.31,117300.0,14.3499,14.3563,14.337,14.337,117300.0
2009-02-09 13:00:00,22.31,22.35,22.31,22.33,31800.0,14.337,14.3627,14.337,14.3499,31800.0
2009-02-09 13:05:00,22.33,22.33,22.33,22.33,1700.0,14.3499,14.3499,14.3499,14.3499,1700.0
2009-02-09 13:10:00,22.33,22.33,22.31,22.32,31300.0,14.3499,14.3499,14.337,14.3435,31300.0
2009-02-09 13:15:00,22.32,22.33,22.29,22.29,120700.0,14.3435,14.3499,14.3242,14.3242,120700.0
2009-02-09 13:20:00,22.29,22.29,22.27,22.28,15300.0,14.3242,14.3242,14.3113,14.3177,15300.0
2009-02-09 13:25:00,22.28,22.29,22.28,22.29,1700.0,14.3177,14.3242,14.3177,14.3242,1700.0
2009-02-09 13:30:00,22.28,22.28,22.22,22.22,110100.0,14.3177,14.3177,14.2792,14.2792,110100.0
2009-02-09 13:35:00,22.22,22.22,22.2,22.21,44200.0,14.2792,14.2792,14.2663,14.2728,44200.0
2009-02-09 13:40:00,22.22,22.24,22.21,22.24,107700.0,14.2792,14.292,14.2728,14.292,107700.0
2009-02-09 13:45:00,22.23,22.25,22.21,22.25,31000.0,14.2856,14.2985,14.2728,14.2985,31000.0
2009-02-09 13:50:00,22.24,22.24,22.23,22.24,28400.0,14.292,14.292,14.2856,14.292,28400.0
2009-02-09 13:55:00,22.25,22.25,22.23,22.25,47300.0,14.2985,14.2985,14.2856,14.2985,47300.0
2009-02-09 14:00:00,22.25,22.26,22.25,22.25,20400.0,14.2985,14.3049,14.2985,14.2985,20400.0
2009-02-09 14:05:00,22.25,22.25,22.24,22.24,132500.0,14.2985,14.2985,14.292,14.292,132500.0
2009-02-09 14:10:00,22.24,22.25,22.22,22.22,17500.0,14.292,14.2985,14.2792,14.2792,17500.0
2009-02-09 14:15:00,22.22,22.23,22.2,22.22,44800.0,14.2792,14.2856,14.2663,14.2792,44800.0
2009-02-09 14:20:00,22.22,22.25,22.22,22.23,24500.0,14.2792,14.2985,14.2792,14.2856,24500.0
2009-02-09 14:25:00,22.24,22.24,22.19,22.21,63700.0,14.292,14.292,14.2599,14.2728,63700.0
2009-02-09 14:30:00,22.21,22.22,22.21,22.22,39700.0,14.2728,14.2792,14.2728,14.2792,39700.0
2009-02-09 14:35:00,22.23,22.24,22.22,22.23,14700.0,14.2856,14.292,14.2792,14.2856,14700.0
2009-02-09 14:40:00,22.23,22.24,22.21,22.21,62100.0,14.2856,14.292,14.2728,14.2728,62100.0
2009-02-09 14:45:00,22.2,22.22,22.19,22.21,54800.0,14.2663,14.2792,14.2599,14.2728,54800.0
2009-02-09 14:50:00,22.22,22.24,22.21,22.23,33200.0,14.2792,14.292,14.2728,14.2856,33200.0
2009-02-09 14:55:00,22.23,22.25,22.23,22.23,30800.0,14.2856,14.2985,14.2856,14.2856,30800.0
2009-02-09 15:00:00,22.24,22.24,22.22,22.22,30700.0,14.292,14.292,14.2792,14.2792,30700.0
2009-02-09 15:05:00,22.23,22.25,22.22,22.23,32500.0,14.2856,14.2985,14.2792,14.2856,32500.0
2009-02-09 15:10:00,22.23,22.25,22.2,22.25,98100.0,14.2856,14.2985,14.2663,14.2985,98100.0
2009-02-09 15:15:00,22.25,22.27,22.25,22.26,43700.0,14.2985,14.3113,14.2985,14.3049,43700.0
2009-02-09 15:20:00,22.26,22.3,22.26,22.29,57300.0,14.3049,14.3306,14.3049,14.3242,57300.0
2009-02-09 15:25:00,22.3,22.34,22.3,22.33,49500.0,14.3306,14.3563,14.3306,14.3499,49500.0
2009-02-09 15:30:00,22.34,22.36,22.33,22.35,95400.0,14.3563,14.3692,14.3499,14.3627,95400.0
2009-02-09 15:35:00,22.36,22.36,22.31,22.31,35500.0,14.3692,14.3692,14.337,14.337,35500.0
2009-02-09 15:40:00,22.32,22.32,22.3,22.31,107600.0,14.3435,14.3435,14.3306,14.337,107600.0
2009-02-09 15:45:00,22.32,22.33,22.29,22.31,173800.0,14.3435,14.3499,14.3242,14.337,173800.0
2009-02-09 15:50:00,22.31,22.33,22.3,22.3,104800.0,14.337,14.3499,14.3306,14.3306,104800.0
2009-02-09 15:55:00,22.3,22.3,22.27,22.29,259400.0,14.3306,14.3306,14.3113,14.3242,259400.0
2009-02-10 09:30:00,22.1,22.19,22.04,22.06,118600.0,14.2021,14.2599,14.1635,14.1764,118600.0
2009-02-10 09:35:00,22.06,22.1,22.06,22.09,24500.0,14.1764,14.2021,14.1764,14.1956,24500.0
2009-02-10 09:40:00,22.1,22.1,22.0,22.01,77200.0,14.2021,14.2021,14.1378,14.1442,77200.0
2009-02-10 09:45:00,22.01,22.09,22.01,22.07,80400.0,14.1442,14.1956,14.1442,14.1828,80400.0
2009-02-10 09:50:00,22.07,22.08,22.04,22.06,50300.0,14.1828,14.1892,14.1635,14.1764,50300.0
2009-02-10 09:55:00,22.06,22.06,21.98,22.0,90900.0,14.1764,14.1764,14.125,14.1378,90900.0
2009-02-10 10:00:00,21.99,22.03,21.97,22.01,57400.0,14.1314,14.1571,14.1185,14.1442,57400.0
2009-02-10 10:05:00,22.0,22.03,22.0,22.02,55300.0,14.1378,14.1571,14.1378,14.1507,55300.0
2009-02-10 10:10:00,22.03,22.03,21.98,22.0,179600.0,14.1571,14.1571,14.125,14.1378,179600.0
2009-02-10 10:15:00,22.0,22.02,22.0,22.0,147200.0,14.1378,14.1507,14.1378,14.1378,147200.0
2009-02-10 10:20:00,22.0,22.0,21.97,22.0,38800.0,14.1378,14.1378,14.1185,14.1378,38800.0
2009-02-10 10:25:00,21.99,22.01,21.98,21.99,85800.0,14.1314,14.1442,14.125,14.1314,85800.0
2009-02-10 10:30:00,21.99,22.01,21.99,22.01,38000.0,14.1314,14.1442,14.1314,14.1442,38000.0
2009-02-10 10:35:00,22.02,22.02,21.99,22.0,145700.0,14.1507,14.1507,14.1314,14.1378,145700.0
2009-02-10 10:40:00,22.0,22.04,22.0,22.02,108200.0,14.1378,14.1635,14.1378,14.1507,108200.0
2009-02-10 10:45:00,22.02,22.05,22.02,22.05,65400.0,14.1507,14.1699,14.1507,14.1699,65400.0
2009-02-10 10:50:00,22.05,22.06,22.03,22.06,14000.0,14.1699,14.1764,14.1571,14.1764,14000.0
2009-02-10 10:55:00,22.06,22.08,22.04,22.06,50200.0,14.1764,14.1892,14.1635,14.1764,50200.0
2009-02-10 11:00:00,22.07,22.15,22.03,22.03,168500.0,14.1828,14.2342,14.1571,14.1571,168500.0
2009-02-10 11:05:00,22.04,22.04,21.85,21.91,394800.0,14.1635,14.1635,14.0414,14.08,394800.0
2009-02-10 11:10:00,21.91,21.91,21.79,21.84,290900.0,14.08,14.08,14.0029,14.035,290900.0
2009-02-10 11:15:00,21.84,21.85,21.8,21.83,101400.0,14.035,14.0414,14.0093,14.0286,101400.0
2009-02-10 11:20:00,21.84,21.87,21.83,21.83,171900.0,14.035,14.0543,14.0286,14.0286,171900.0
2009-02-10 11:25:00,21.83,21.83,21.79,21.83,113100.0,14.0286,14.0286,14.0029,14.0286,113100.0
2009-02-10 11:30:00,21.83,21.83,21.65,21.68,239000.0,14.0286,14.0286,13.9129,13.9322,239000.0
2009-02-10 11:35:00,21.66,21.7,21.63,21.67,129900.0,13.9193,13.945,13.9,13.9257,129900.0
2009-02-10 11:40:00,21.65,21.7,21.63,21.69,83700.0,13.9129,13.945,13.9,13.9386,83700.0
2009-02-10 11:45:00,21.69,21.71,21.63,21.69,72400.0,13.9386,13.9514,13.9,13.9386,72400.0
2009-02-10 11:50:00,21.7,21.7,21.64,21.67,30800.0,13.945,13.945,13.9065,13.9257,30800.0
2009-02-10 11:55:00,21.68,21.69,21.63,21.67,52000.0,13.9322,13.9386,13.9,13.9257,52000.0
2009-02-10 12:00:00,21.67,21.69,21.65,21.68,20700.0,13.9257,13.9386,13.9129,13.9322,20700.0
2009-02-10 12:05:00,21.68,21.68,21.65,21.68,72300.0,13.9322,13.9322,13.9129,13.9322,72300.0
2009-02-10 12:10:00,21.68,21.73,21.68,21.72,42100.0,13.9322,13.9643,13.9322,13.9579,42100.0
2009-02-10 12:15:00,21.73,21.74,21.71,21.73,23200.0,13.9643,13.9707,13.9514,13.9643,23200.0
2009-02-10 12:20:00,21.72,21.73,21.7,21.72,12600.0,13.9579,13.9643,13.945,13.9579,12600.0
2009-02-10 12:25:00,21.71,21.72,21.66,21.69,31200.0,13.9514,13.9579,13.9193,13.9386,31200.0
2009-02-10 12:30:00,21.69,21.69,21.67,21.69,30100.0,13.9386,13.9386,13.9257,13.9386,30100.0
2009-02-10 12:35:00,21.68,21.72,21.67,21.72,33800.0,13.9322,13.9579,13.9257,13.9579,33800.0
2009-02-10 12:40:00,21.73,21.73,21.69,21.72,48100.0,13.9643,13.9643,13.9386,13.9579,48100.0
2009-02-10 12:45:00,21.73,21.74,21.71,21.74,31400.0,13.9643,13.9707,13.9514,13.9707,31400.0
2009-02-10 12:50:00,21.73,21.74,21.71,21.73,19800.0,13.9643,13.9707,13.9514,13.9643,19800.0
2009-02-10 12:55:00,21.73,21.73,21.71,21.71,20500.0,13.9643,13.9643,13.9514,13.9514,20500.0
2009-02-10 13:00:00,21.7,21.71,21.67,21.68,23200.0,13.945,13.9514,13.9257,13.9322,23200.0
2009-02-10 13:05:00,21.68,21.69,21.64,21.66,46900.0,13.9322,13.9386,13.9065,13.9193,46900.0
2009-02-10 13:10:00,21.66,21.68,21.63,21.68,61500.0,13.9193,13.9322,13.9,13.9322,61500.0
2009-02-10 13:15:00,21.68,21.68,21.6,21.6,77500.0,13.9322,13.9322,13.8808,13.8808,77500.0
2009-02-10 13:20:00,21.61,21.61,21.52,21.57,159400.0,13.8872,13.8872,13.8294,13.8615,159400.0
2009-02-10 13:25:00,21.58,21.58,21.52,21.56,63400.0,13.8679,13.8679,13.8294,13.8551,63400.0
2009-02-10 13:30:00,21.56,21.58,21.55,21.58,44900.0,13.8551,13.8679,13.8486,13.8679,44900.0
2009-02-10 13:35:00,21.57,21.61,21.57,21.6,35100.0,13.8615,13.8872,13.8615,13.8808,35100.0
2009-02-10 13:40:00,21.6,21.61,21.58,21.6,60500.0,13.8808,13.8872,13.8679,13.8808,60500.0
2009-02-10 13:45:00,21.6,21.6,21.55,21.57,55700.0,13.8808,13.8808,13.8486,13.8615,55700.0
2009-02-10 13:50:00,21.58,21.6,21.56,21.56,52900.0,13.8679,13.8808,13.8551,13.8551,52900.0
2009-02-10 13:55:00,21.57,21.58,21.54,21.55,60100.0,13.8615,13.8679,13.8422,13.8486,60100.0
2009-02-10 14:00:00,21.55,21.61,21.54,21.6,42800.0,13.8486,13.8872,13.8422,13.8808,42800.0
2009-02-10 14:05:00,21.6,21.6,21.58,21.59,28400.0,13.8808,13.8808,13.8679,13.8743,28400.0
2009-02-10 14:10:00,21.59,21.6,21.55,21.56,42600.0,13.8743,13.8808,13.8486,13.8551,42600.0
2009-02-10 14:15:00,21.55,21.58,21.55,21.58,137800.0,13.8486,13.8679,13.8486,13.8679,137800.0
2009-02-10 14:20:00,21.58,21.58,21.55,21.58,29000.0,13.8679,13.8679,13.8486,13.8679,29000.0
2009-02-10 14:25:00,21.57,21.57,21.55,21.55,60500.0,13.8615,13.8615,13.8486,13.8486,60500.0
2009-02-10 14:30:00,21.55,21.55,21.52,21.53,82300.0,13.8486,13.8486,13.8294,13.8358,82300.0
2009-02-10 14:35:00,21.53,21.54,21.5,21.54,269000.0,13.8358,13.8422,13.8165,13.8422,269000.0
2009-02-10 14:40:00,21.54,21.58,21.53,21.57,104100.0,13.8422,13.8679,13.8358,13.8615,104100.0
2009-02-10 14:45:00,21.57,21.59,21.57,21.58,32200.0,13.8615,13.8743,13.8615,13.8679,32200.0
2009-02-10 14:50:00,21.58,21.58,21.56,21.56,44000.0,13.8679,13.8679,13.8551,13.8551,44000.0
2009-02-10 14:55:00,21.55,21.57,21.5,21.5,86200.0,13.8486,13.8615,13.8165,13.8165,86200.0
2009-02-10 15:00:00,21.51,21.59,21.51,21.58,80800.0,13.8229,13.8743,13.8229,13.8679,80800.0
2009-02-10 15:05:00,21.58,21.59,21.56,21.58,59100.0,13.8679,13.8743,13.8551,13.8679,59100.0
2009-02-10 15:10:00,21.58,21.59,21.51,21.52,137400.0,13.8679,13.8743,13.8229,13.8294,137400.0
2009-02-10 15:15:00,21.52,21.54,21.48,21.5,108900.0,13.8294,13.8422,13.8036,13.8165,108900.0
2009-02-10 15:20:00,21.5,21.5,21.47,21.5,144100.0,13.8165,13.8165,13.7972,13.8165,144100.0
2009-02-10 15:25:00,21.51,21.55,21.5,21.53,253500.0,13.8229,13.8486,13.8165,13.8358,253500.0
2009-02-10 15:30:00,21.52,21.56,21.5,21.54,135300.0,13.8294,13.8551,13.8165,13.8422,135300.0
2009-02-10 15:35:00,21.53,21.56,21.49,21.49,120500.0,13.8358,13.8551,13.8101,13.8101,120500.0
2009-02-10 15:40:00,21.48,21.52,21.45,21.5,156800.0,13.8036,13.8294,13.7844,13.8165,156800.0
2009-02-10 15:45:00,21.51,21.61,21.48,21.59,128300.0,13.8229,13.8872,13.8036,13.8743,128300.0
2009-02-10 15:50:00,21.58,21.64,21.57,21.59,190100.0,13.8679,13.9065,13.8615,13.8743,190100.0
2009-02-10 15:55:00,21.59,21.6,21.56,21.59,243300.0,13.8743,13.8808,13.8551,13.8743,243300.0
2009-02-11 09:30:00,21.68,21.71,21.61,21.67,88000.0,13.9322,13.9514,13.8872,13.9257,88000.0
2009-02-11 09:35:00,21.68,21.75,21.68,21.75,72000.0,13.9322,13.9772,13.9322,13.9772,72000.0
2009-02-11 09:40:00,21.75,21.77,21.72,21.75,88700.0,13.9772,13.99,13.9579,13.9772,88700.0
2009-02-11 09:45:00,21.75,21.8,21.74,21.77,86600.0,13.9772,14.0093,13.9707,13.99,86600.0
2009-02-11 09:50:00,21.78,21.78,21.7,21.7,169300.0,13.9964,13.9964,13.945,13.945,169300.0
2009-02-11 09:55:00,21.71,21.72,21.69,21.69,67200.0,13.9514,13.9579,13.9386,13.9386,67200.0
2009-02-11 10:00:00,21.68,21.7,21.65,21.67,178800.0,13.9322,13.945,13.9129,13.9257,178800.0
2009-02-11 10:05:00,21.67,21.67,21.63,21.65,60000.0,13.9257,13.9257,13.9,13.9129,60000.0
2009-02-11 10:10:00,21.64,21.66,21.62,21.62,118600.0,13.9065,13.9193,13.8936,13.8936,118600.0
2009-02-11 10:15:00,21.62,21.62,21.59,21.59,32800.0,13.8936,13.8936,13.8743,13.8743,32800.0
2009-02-11 10:20:00,21.59,21.65,21.59,21.65,48900.0,13.8743,13.9129,13.8743,13.9129,48900.0
2009-02-11 10:25:00,21.66,21.66,21.62,21.62,10300.0,13.9193,13.9193,13.8936,13.8936,10300.0
2009-02-11 10:30:00,21.63,21.63,21.58,21.61,147000.0,13.9,13.9,13.8679,13.8872,147000.0
2009-02-11 10:35:00,21.61,21.62,21.6,21.6,33000.0,13.8872,13.8936,13.8808,13.8808,33000.0
2009-02-11 10:40:00,21.59,21.63,21.59,21.63,45000.0,13.8743,13.9,13.8743,13.9,45000.0
2009-02-11 10:45:00,21.62,21.64,21.61,21.63,37000.0,13.8936,13.9065,13.8872,13.9,37000.0
2009-02-11 10:50:00,21.64,21.67,21.64,21.66,26800.0,13.9065,13.9257,13.9065,13.9193,26800.0
2009-02-11 10:55:00,21.66,21.7,21.66,21.69,44800.0,13.9193,13.945,13.9193,13.9386,44800.0
2009-02-11 11:00:00,21.69,21.7,21.67,21.69,48500.0,13.9386,13.945,13.9257,13.9386,48500.0
2009-02-11 11:05:00,21.69,21.7,21.66,21.66,44900.0,13.9386,13.945,13.9193,13.9193,44900.0
2009-02-11 11:10:00,21.66,21.73,21.65,21.72,54200.0,13.9193,13.9643,13.9129,13.9579,54200.0
2009-02-11 11:15:00,21.72,21.74,21.71,21.71,139500.0,13.9579,13.9707,13.9514,13.9514,139500.0
2009-02-11 11:20:00,21.71,21.72,21.69,21.7,43200.0,13.9514,13.9579,13.9386,13.945,43200.0
2009-02-11 11:25:00,21.7,21.72,21.68,21.71,43400.0,13.945,13.9579,13.9322,13.9514,43400.0
2009-02-11 11:30:00,21.71,21.74,21.68,21.68,41000.0,13.9514,13.9707,13.9322,13.9322,41000.0
2009-02-11 11:35:00,21.68,21.69,21.67,21.68,9900.0,13.9322,13.9386,13.9257,13.9322,9900.0
2009-02-11 11:40:00,21.68,21.69,21.66,21.68,59400.0,13.9322,13.9386,13.9193,13.9322,59400.0
2009-02-11 11:45:00,21.68,21.69,21.66,21.66,20900.0,13.9322,13.9386,13.9193,13.9193,20900.0
2009-02-11 11:50:00,21.67,21.69,21.66,21.69,31800.0,13.9257,13.9386,13.9193,13.9386,31800.0
2009-02-11 11:55:00,21.7,21.71,21.67,21.67,20400.0,13.945,13.9514,13.9257,13.9257,20400.0
2009-02-11 12:00:00,21.67,21.69,21.67,21.68,8400.0,13.9257,13.9386,13.9257,13.9322,8400.0
2009-02-11 12:05:00,21.68,21.69,21.67,21.69,29900.0,13.9322,13.9386,13.9257,13.9386,29900.0
2009-02-11 12:10:00,21.68,21.69,21.65,21.65,19800.0,13.9322,13.9386,13.9129,13.9129,19800.0
2009-02-11 12:15:00,21.65,21.65,21.64,21.65,18300.0,13.9129,13.9129,13.9065,13.9129,18300.0
2009-02-11 12:20:00,21.64,21.67,21.64,21.66,17800.0,13.9065,13.9257,13.9065,13.9193,17800.0
2009-02-11 12:25:00,21.66,21.69,21.66,21.69,15300.0,13.9193,13.9386,13.9193,13.9386,15300.0
2009-02-11 12:30:00,21.69,21.69,21.65,21.66,8700.0,13.9386,13.9386,13.9129,13.9193,8700.0
2009-02-11 12:35:00,21.67,21.71,21.66,21.71,65600.0,13.9257,13.9514,13.9193,13.9514,65600.0
2009-02-11 12:40:00,21.71,21.74,21.71,21.73,20100.0,13.9514,13.9707,13.9514,13.9643,20100.0
2009-02-11 12:45:00,21.73,21.73,21.7,21.7,37800.0,13.9643,13.9643,13.945,13.945,37800.0
2009-02-11 12:50:00,21.71,21.73,21.71,21.71,22100.0,13.9514,13.9643,13.9514,13.9514,22100.0
2009-02-11 12:55:00,21.71,21.71,21.65,21.67,22300.0,13.9514,13.9514,13.9129,13.9257,22300.0
2009-02-11 13:00:00,21.66,21.7,21.65,21.69,25700.0,13.9193,13.945,13.9129,13.9386,25700.0
2009-02-11 13:05:00,21.69,21.69,21.63,21.65,46000.0,13.9386,13.9386,13.9,13.9129,46000.0
2009-02-11 13:10:00,21.65,21.68,21.63,21.68,43400.0,13.9129,13.9322,13.9,13.9322,43400.0
2009-02-11 13:15:00,21.68,21.68,21.66,21.66,208900.0,13.9322,13.9322,13.9193,13.9193,208900.0
2009-02-11 13:20:00,21.66,21.67,21.64,21.64,699100.0,13.9193,13.9257,13.9065,13.9065,699100.0
2009-02-11 13:25:00,21.64,21.66,21.64,21.66,142000.0,13.9065,13.9193,13.9065,13.9193,142000.0
2009-02-11 13:30:00,21.66,21.66,21.62,21.63,61900.0,13.9193,13.9193,13.8936,13.9,61900.0
2009-02-11 13:35:00,21.63,21.65,21.62,21.64,36600.0,13.9,13.9129,13.8936,13.9065,36600.0
2009-02-11 13:40:00,21.63,21.64,21.61,21.62,26900.0,13.9,13.9065,13.8872,13.8936,26900.0
2009-02-11 13:45:00,21.61,21.62,21.59,21.6,32600.0,13.8872,13.8936,13.8743,13.8808,32600.0
2009-02-11 13:50:00,21.6,21.62,21.59,21.61,28600.0,13.8808,13.8936,13.8743,13.8872,28600.0
2009-02-11 13:55:00,21.61,21.62,21.6,21.61,19900.0,13.8872,13.8936,13.8808,13.8872,19900.0
2009-02-11 14:00:00,21.62,21.63,21.61,21.62,22300.0,13.8936,13.9,13.8872,13.8936,22300.0
2009-02-11 14:05:00,21.61,21.65,21.61,21.65,23000.0,13.8872,13.9129,13.8872,13.9129,23000.0
2009-02-11 14:10:00,21.65,21.65,21.6,21.61,34600.0,13.9129,13.9129,13.8808,13.8872,34600.0
2009-02-11 14:15:00,21.6,21.6,21.56,21.59,123300.0,13.8808,13.8808,13.8551,13.8743,123300.0
2009-02-11 14:20:00,21.59,21.62,21.57,21.62,62800.0,13.8743,13.8936,13.8615,13.8936,62800.0
2009-02-11 14:25:00,21.62,21.66,21.62,21.64,47200.0,13.8936,13.9193,13.8936,13.9065,47200.0
2009-02-11 14:30:00,21.64,21.65,21.62,21.63,31700.0,13.9065,13.9129,13.8936,13.9,31700.0
2009-02-11 14:35:00,21.63,21.67,21.63,21.66,99500.0,13.9,13.9257,13.9,13.9193,99500.0
2009-02-11 14:40:00,21.66,21.68,21.66,21.66,33900.0,13.9193,13.9322,13.9193,13.9193,33900.0
2009-02-11 14:45:00,21.66,21.66,21.63,21.64,43500.0,13.9193,13.9193,13.9,13.9065,43500.0
2009-02-11 14:50:00,21.64,21.75,21.64,21.69,155100.0,13.9065,13.9772,13.9065,13.9386,155100.0
2009-02-11 14:55:00,21.68,21.73,21.68,21.72,94800.0,13.9322,13.9643,13.9322,13.9579,94800.0
2009-02-11 15:00:00,21.72,21.73,21.69,21.7,122500.0,13.9579,13.9643,13.9386,13.945,122500.0
2009-02-11 15:05:00,21.7,21.73,21.69,21.69,94400.0,13.945,13.9643,13.9386,13.9386,94400.0
2009-02-11 15:10:00,21.7,21.74,21.7,21.73,21400.0,13.945,13.9707,13.945,13.9643,21400.0
2009-02-11 15:15:00,21.73,21.76,21.7,21.71,157300.0,13.9643,13.9836,13.945,13.9514,157300.0
2009-02-11 15:20:00,21.72,21.72,21.69,21.71,19600.0,13.9579,13.9579,13.9386,13.9514,19600.0
2009-02-11 15:25:00,21.7,21.71,21.69,21.7,23700.0,13.945,13.9514,13.9386,13.945,23700.0
2009-02-11 15:30:00,21.69,21.72,21.64,21.64,40800.0,13.9386,13.9579,13.9065,13.9065,40800.0
2009-02-11 15:35:00,21.65,21.66,21.63,21.65,16600.0,13.9129,13.9193,13.9,13.9129,16600.0
2009-02-11 15:40:00,21.65,21.66,21.61,21.64,121500.0,13.9129,13.9193,13.8872,13.9065,121500.0
2009-02-11 15:45:00,21.63,21.66,21.63,21.65,24600.0,13.9,13.9193,13.9,13.9129,24600.0
2009-02-11 15:50:00,21.64,21.68,21.64,21.68,69700.0,13.9065,13.9322,13.9065,13.9322,69700.0
2009-02-11 15:55:00,21.69,21.7,21.67,21.7,302900.0,13.9386,13.945,13.9257,13.945,302900.0
2009-02-12 09:30:00,21.71,21.71,21.42,21.46,95800.0,13.9514,13.9514,13.7651,13.7908,95800.0
2009-02-12 09:35:00,21.48,21.48,21.43,21.47,349700.0,13.8036,13.8036,13.7715,13.7972,349700.0
2009-02-12 09:40:00,21.47,21.5,21.45,21.5,61500.0,13.7972,13.8165,13.7844,13.8165,61500.0
2009-02-12 09:45:00,21.49,21.52,21.48,21.52,22300.0,13.8101,13.8294,13.8036,13.8294,22300.0
2009-02-12 09:50:00,21.52,21.52,21.45,21.5,91000.0,13.8294,13.8294,13.7844,13.8165,91000.0
2009-02-12 09:55:00,21.49,21.49,21.43,21.47,88900.0,13.8101,13.8101,13.7715,13.7972,88900.0
2009-02-12 10:00:00,21.47,21.47,21.42,21.46,104000.0,13.7972,13.7972,13.7651,13.7908,104000.0
2009-02-12 10:05:00,21.47,21.5,21.46,21.5,40600.0,13.7972,13.8165,13.7908,13.8165,40600.0
2009-02-12 10:10:00,21.5,21.53,21.49,21.51,282700.0,13.8165,13.8358,13.8101,13.8229,282700.0
2009-02-12 10:15:00,21.51,21.51,21.47,21.47,77700.0,13.8229,13.8229,13.7972,13.7972,77700.0
2009-02-12 10:20:00,21.47,21.5,21.45,21.49,142700.0,13.7972,13.8165,13.7844,13.8101,142700.0
2009-02-12 10:25:00,21.49,21.49,21.42,21.47,99400.0,13.8101,13.8101,13.7651,13.7972,99400.0
2009-02-12 10:30:00,21.47,21.49,21.44,21.47,79300.0,13.7972,13.8101,13.7779,13.7972,79300.0
2009-02-12 10:35:00,21.47,21.49,21.46,21.49,56700.0,13.7972,13.8101,13.7908,13.8101,56700.0
2009-02-12 10:40:00,21.49,21.55,21.47,21.55,80500.0,13.8101,13.8486,13.7972,13.8486,80500.0
2009-02-12 10:45:00,21.55,21.6,21.55,21.59,113100.0,13.8486,13.8808,13.8486,13.8743,113100.0
2009-02-12 10:50:00,21.59,21.63,21.57,21.63,45400.0,13.8743,13.9,13.8615,13.9,45400.0
2009-02-12 10:55:00,21.62,21.62,21.59,21.61,48700.0,13.8936,13.8936,13.8743,13.8872,48700.0
2009-02-12 11:00:00,21.6,21.61,21.55,21.57,59500.0,13.8808,13.8872,13.8486,13.8615,59500.0
2009-02-12 11:05:00,21.58,21.63,21.58,21.61,39000.0,13.8679,13.9,13.8679,13.8872,39000.0
2009-02-12 11:10:00,21.62,21.62,21.58,21.58,56700.0,13.8936,13.8936,13.8679,13.8679,56700.0
2009-02-12 11:15:00,21.58,21.58,21.53,21.53,42000.0,13.8679,13.8679,13.8358,13.8358,42000.0
2009-02-12 11:20:00,21.53,21.56,21.51,21.56,47200.0,13.8358,13.8551,13.8229,13.8551,47200.0
2009-02-12 11:25:00,21.56,21.61,21.56,21.6,35600.0,13.8551,13.8872,13.8551,13.8808,35600.0
2009-02-12 11:30:00,21.6,21.64,21.6,21.62,71900.0,13.8808,13.9065,13.8808,13.8936,71900.0
2009-02-12 11:35:00,21.62,21.63,21.61,21.61,87300.0,13.8936,13.9,13.8872,13.8872,87300.0
2009-02-12 11:40:00,21.61,21.67,21.61,21.66,119600.0,13.8872,13.9257,13.8872,13.9193,119600.0
2009-02-12 11:45:00,21.66,21.68,21.65,21.67,67200.0,13.9193,13.9322,13.9129,13.9257,67200.0
2009-02-12 11:50:00,21.67,21.68,21.65,21.66,38400.0,13.9257,13.9322,13.9129,13.9193,38400.0
2009-02-12 11:55:00,21.66,21.66,21.61,21.61,29500.0,13.9193,13.9193,13.8872,13.8872,29500.0
2009-02-12 12:00:00,21.6,21.65,21.59,21.65,46100.0,13.8808,13.9129,13.8743,13.9129,46100.0
2009-02-12 12:05:00,21.66,21.67,21.63,21.63,30800.0,13.9193,13.9257,13.9,13.9,30800.0
2009-02-12 12:10:00,21.63,21.63,21.62,21.63,53900.0,13.9,13.9,13.8936,13.9,53900.0
2009-02-12 12:15:00,21.63,21.66,21.63,21.65,47800.0,13.9,13.9193,13.9,13.9129,47800.0
2009-02-12 12:20:00,21.65,21.66,21.63,21.64,32200.0,13.9129,13.9193,13.9,13.9065,32200.0
2009-02-12 12:25:00,21.65,21.69,21.65,21.68,52200.0,13.9129,13.9386,13.9129,13.9322,52200.0
2009-02-12 12:30:00,21.68,21.69,21.67,21.67,39100.0,13.9322,13.9386,13.9257,13.9257,39100.0
2009-02-12 12:35:00,21.67,21.67,21.66,21.66,43200.0,13.9257,13.9257,13.9193,13.9193,43200.0
2009-02-12 12:40:00,21.67,21.67,21.65,21.66,16300.0,13.9257,13.9257,13.9129,13.9193,16300.0
2009-02-12 12:45:00,21.66,21.66,21.63,21.64,37500.0,13.9193,13.9193,13.9,13.9065,37500.0
2009-02-12 12:50:00,21.64,21.65,21.63,21.65,8700.0,13.9065,13.9129,13.9,13.9129,8700.0
2009-02-12 12:55:00,21.65,21.67,21.63,21.63,59100.0,13.9129,13.9257,13.9,13.9,59100.0
2009-02-12 13:00:00,21.64,21.64,21.61,21.62,48500.0,13.9065,13.9065,13.8872,13.8936,48500.0
2009-02-12 13:05:00,21.61,21.62,21.6,21.62,39900.0,13.8872,13.8936,13.8808,13.8936,39900.0
2009-02-12 13:10:00,21.63,21.65,21.61,21.63,45300.0,13.9,13.9129,13.8872,13.9,45300.0
2009-02-12 13:15:00,21.63,21.63,21.58,21.59,135800.0,13.9,13.9,13.8679,13.8743,135800.0
2009-02-12 13:20:00,21.58,21.6,21.58,21.6,53500.0,13.8679,13.8808,13.8679,13.8808,53500.0
2009-02-12 13:25:00,21.6,21.64,21.6,21.61,37400.0,13.8808,13.9065,13.8808,13.8872,37400.0
2009-02-12 13:30:00,21.6,21.63,21.6,21.61,52000.0,13.8808,13.9,13.8808,13.8872,52000.0
2009-02-12 13:35:00,21.61,21.61,21.54,21.55,42700.0,13.8872,13.8872,13.8422,13.8486,42700.0
2009-02-12 13:40:00,21.55,21.57,21.53,21.55,14800.0,13.8486,13.8615,13.8358,13.8486,14800.0
2009-02-12 13:45:00,21.54,21.56,21.53,21.56,23200.0,13.8422,13.8551,13.8358,13.8551,23200.0
2009-02-12 13:50:00,21.56,21.6,21.56,21.6,41300.0,13.8551,13.8808,13.8551,13.8808,41300.0
2009-02-12 13:55:00,21.61,21.62,21.57,21.61,41300.0,13.8872,13.8936,13.8615,13.8872,41300.0
2009-02-12 14:00:00,21.6,21.6,21.55,21.55,45500.0,13.8808,13.8808,13.8486,13.8486,45500.0
2009-02-12 14:05:00,21.54,21.61,21.54,21.57,181000.0,13.8422,13.8872,13.8422,13.8615,181000.0
2009-02-12 14:10:00,21.58,21.6,21.57,21.57,100900.0,13.8679,13.8808,13.8615,13.8615,100900.0
2009-02-12 14:15:00,21.58,21.64,21.58,21.58,136400.0,13.8679,13.9065,13.8679,13.8679,136400.0
2009-02-12 14:20:00,21.59,21.59,21.55,21.56,105600.0,13.8743,13.8743,13.8486,13.8551,105600.0
2009-02-12 14:25:00,21.55,21.55,21.53,21.53,73700.0,13.8486,13.8486,13.8358,13.8358,73700.0
2009-02-12 14:30:00,21.53,21.55,21.51,21.52,22400.0,13.8358,13.8486,13.8229,13.8294,22400.0
2009-02-12 14:35:00,21.52,21.52,21.48,21.49,52000.0,13.8294,13.8294,13.8036,13.8101,52000.0
2009-02-12 14:40:00,21.49,21.51,21.47,21.48,24700.0,13.8101,13.8229,13.7972,13.8036,24700.0
2009-02-12 14:45:00,21.49,21.49,21.43,21.45,86100.0,13.8101,13.8101,13.7715,13.7844,86100.0
2009-02-12 14:50:00,21.45,21.46,21.42,21.43,132700.0,13.7844,13.7908,13.7651,13.7715,132700.0
2009-02-12 14:55:00,21.43,21.45,21.41,21.43,140300.0,13.7715,13.7844,13.7587,13.7715,140300.0
2009-02-12 15:00:00,21.44,21.44,21.39,21.41,50500.0,13.7779,13.7779,13.7458,13.7587,50500.0
2009-02-12 15:05:00,21.4,21.44,21.39,21.44,48200.0,13.7522,13.7779,13.7458,13.7779,48200.0
2009-02-12 15:10:00,21.46,21.53,21.46,21.48,65100.0,13.7908,13.8358,13.7908,13.8036,65100.0
2009-02-12 15:15:00,21.47,21.5,21.47,21.5,44600.0,13.7972,13.8165,13.7972,13.8165,44600.0
2009-02-12 15:20:00,21.5,21.6,21.48,21.57,278800.0,13.8165,13.8808,13.8036,13.8615,278800.0
2009-02-12 15:25:00,21.57,21.69,21.56,21.69,204400.0,13.8615,13.9386,13.8551,13.9386,204400.0
2009-02-12 15:30:00,21.69,21.7,21.64,21.68,40700.0,13.9386,13.945,13.9065,13.9322,40700.0
2009-02-12 15:35:00,21.66,21.74,21.63,21.69,267200.0,13.9193,13.9707,13.9,13.9386,267200.0
2009-02-12 15:40:00,21.69,21.88,21.69,21.85,226100.0,13.9386,14.0607,13.9386,14.0414,226100.0
2009-02-12 15:45:00,21.84,21.86,21.79,21.79,186200.0,14.035,14.0478,14.0029,14.0029,186200.0
2009-02-12 15:50:00,21.8,21.9,21.77,21.89,273200.0,14.0093,14.0735,13.99,14.0671,273200.0
2009-02-12 15:55:00,21.9,21.93,21.73,21.9,445700.0,14.0735,14.0928,13.9643,14.0735,445700.0
2009-02-13 09:30:00,21.96,21.96,21.79,21.81,46400.0,14.1121,14.1121,14.0029,14.0157,46400.0
2009-02-13 09:35:00,21.81,21.84,21.76,21.77,81100.0,14.0157,14.035,13.9836,13.99,81100.0
2009-02-13 09:40:00,21.76,21.79,21.74,21.75,25300.0,13.9836,14.0029,13.9707,13.9772,25300.0
2009-02-13 09:45:00,21.74,21.76,21.74,21.76,69600.0,13.9707,13.9836,13.9707,13.9836,69600.0
2009-02-13 09:50:00,21.76,21.77,21.71,21.71,101800.0,13.9836,13.99,13.9514,13.9514,101800.0
2009-02-13 09:55:00,21.71,21.73,21.67,21.73,137000.0,13.9514,13.9643,13.9257,13.9643,137000.0
2009-02-13 10:00:00,21.72,21.75,21.71,21.72,15900.0,13.9579,13.9772,13.9514,13.9579,15900.0
2009-02-13 10:05:00,21.71,21.72,21.7,21.7,39700.0,13.9514,13.9579,13.945,13.945,39700.0
2009-02-13 10:10:00,21.7,21.73,21.69,21.73,46000.0,13.945,13.9643,13.9386,13.9643,46000.0
2009-02-13 10:15:00,21.72,21.72,21.68,21.71,204100.0,13.9579,13.9579,13.9322,13.9514,204100.0
2009-02-13 10:20:00,21.72,21.79,21.71,21.79,125100.0,13.9579,14.0029,13.9514,14.0029,125100.0
2009-02-13 10:25:00,21.8,21.81,21.77,21.81,31900.0,14.0093,14.0157,13.99,14.0157,31900.0
2009-02-13 10:30:00,21.8,21.85,21.8,21.85,20700.0,14.0093,14.0414,14.0093,14.0414,20700.0
2009-02-13 10:35:00,21.85,21.87,21.84,21.86,32600.0,14.0414,14.0543,14.035,14.0478,32600.0
2009-02-13 10:40:00,21.85,21.87,21.85,21.85,25700.0,14.0414,14.0543,14.0414,14.0414,25700.0
2009-02-13 10:45:00,21.86,21.86,21.81,21.83,51500.0,14.0478,14.0478,14.0157,14.0286,51500.0
2009-02-13 10:50:00,21.82,21.83,21.8,21.81,26700.0,14.0221,14.0286,14.0093,14.0157,26700.0
2009-02-13 10:55:00,21.81,21.85,21.81,21.83,52700.0,14.0157,14.0414,14.0157,14.0286,52700.0
2009-02-13 11:00:00,21.82,21.83,21.79,21.8,49800.0,14.0221,14.0286,14.0029,14.0093,49800.0
2009-02-13 11:05:00,21.8,21.83,21.8,21.81,48900.0,14.0093,14.0286,14.0093,14.0157,48900.0
2009-02-13 11:10:00,21.82,21.82,21.78,21.78,8500.0,14.0221,14.0221,13.9964,13.9964,8500.0
2009-02-13 11:15:00,21.78,21.78,21.76,21.77,33800.0,13.9964,13.9964,13.9836,13.99,33800.0
2009-02-13 11:20:00,21.77,21.77,21.73,21.73,39500.0,13.99,13.99,13.9643,13.9643,39500.0
2009-02-13 11:25:00,21.73,21.74,21.71,21.72,23600.0,13.9643,13.9707,13.9514,13.9579,23600.0
2009-02-13 11:30:00,21.72,21.74,21.72,21.74,7700.0,13.9579,13.9707,13.9579,13.9707,7700.0
2009-02-13 11:35:00,21.75,21.75,21.73,21.74,21000.0,13.9772,13.9772,13.9643,13.9707,21000.0
2009-02-13 11:40:00,21.74,21.75,21.7,21.72,100000.0,13.9707,13.9772,13.945,13.9579,100000.0
2009-02-13 11:45:00,21.72,21.73,21.68,21.7,60800.0,13.9579,13.9643,13.9322,13.945,60800.0
2009-02-13 11:50:00,21.7,21.71,21.68,21.71,14600.0,13.945,13.9514,13.9322,13.9514,14600.0
2009-02-13 11:55:00,21.71,21.71,21.69,21.69,85700.0,13.9514,13.9514,13.9386,13.9386,85700.0
2009-02-13 12:00:00,21.69,21.73,21.69,21.7,147400.0,13.9386,13.9643,13.9386,13.945,147400.0
2009-02-13 12:05:00,21.7,21.71,21.69,21.71,10800.0,13.945,13.9514,13.9386,13.9514,10800.0
2009-02-13 12:10:00,21.7,21.72,21.68,21.7,61400.0,13.945,13.9579,13.9322,13.945,61400.0
2009-02-13 12:15:00,21.7,21.7,21.64,21.66,67700.0,13.945,13.945,13.9065,13.9193,67700.0
2009-02-13 12:20:00,21.66,21.68,21.65,21.68,11100.0,13.9193,13.9322,13.9129,13.9322,11100.0
2009-02-13 12:25:00,21.68,21.7,21.67,21.69,43900.0,13.9322,13.945,13.9257,13.9386,43900.0
2009-02-13 12:30:00,21.7,21.71,21.68,21.69,41400.0,13.945,13.9514,13.9322,13.9386,41400.0
2009-02-13 12:35:00,21.7,21.7,21.68,21.68,25500.0,13.945,13.945,13.9322,13.9322,25500.0
2009-02-13 12:40:00,21.68,21.68,21.64,21.65,56100.0,13.9322,13.9322,13.9065,13.9129,56100.0
2009-02-13 12:45:00,21.65,21.68,21.64,21.67,47300.0,13.9129,13.9322,13.9065,13.9257,47300.0
2009-02-13 12:50:00,21.67,21.68,21.62,21.62,47200.0,13.9257,13.9322,13.8936,13.8936,47200.0
2009-02-13 12:55:00,21.62,21.64,21.62,21.64,4800.0,13.8936,13.9065,13.8936,13.9065,4800.0
2009-02-13 13:00:00,21.63,21.64,21.63,21.63,17800.0,13.9,13.9065,13.9,13.9,17800.0
2009-02-13 13:05:00,21.64,21.65,21.64,21.65,16400.0,13.9065,13.9129,13.9065,13.9129,16400.0
2009-02-13 13:10:00,21.65,21.65,21.61,21.62,16900.0,13.9129,13.9129,13.8872,13.8936,16900.0
2009-02-13 13:15:00,21.62,21.67,21.62,21.67,101000.0,13.8936,13.9257,13.8936,13.9257,101000.0
2009-02-13 13:20:00,21.67,21.68,21.64,21.65,42000.0,13.9257,13.9322,13.9065,13.9129,42000.0
2009-02-13 13:25:00,21.65,21.67,21.65,21.66,24900.0,13.9129,13.9257,13.9129,13.9193,24900.0
2009-02-13 13:30:00,21.67,21.68,21.66,21.66,12100.0,13.9257,13.9322,13.9193,13.9193,12100.0
2009-02-13 13:35:00,21.66,21.67,21.63,21.66,29300.0,13.9193,13.9257,13.9,13.9193,29300.0
2009-02-13 13:40:00,21.67,21.69,21.66,21.68,21300.0,13.9257,13.9386,13.9193,13.9322,21300.0
2009-02-13 13:45:00,21.69,21.75,21.68,21.74,47200.0,13.9386,13.9772,13.9322,13.9707,47200.0
2009-02-13 13:50:00,21.75,21.79,21.75,21.76,25100.0,13.9772,14.0029,13.9772,13.9836,25100.0
2009-02-13 13:55:00,21.77,21.78,21.76,21.76,23000.0,13.99,13.9964,13.9836,13.9836,23000.0
2009-02-13 14:00:00,21.77,21.79,21.76,21.76,29900.0,13.99,14.0029,13.9836,13.9836,29900.0
2009-02-13 14:05:00,21.76,21.76,21.71,21.72,23100.0,13.9836,13.9836,13.9514,13.9579,23100.0
2009-02-13 14:10:00,21.73,21.76,21.72,21.76,18400.0,13.9643,13.9836,13.9579,13.9836,18400.0
2009-02-13 14:15:00,21.75,21.76,21.72,21.76,27400.0,13.9772,13.9836,13.9579,13.9836,27400.0
2009-02-13 14:20:00,21.77,21.78,21.75,21.76,24000.0,13.99,13.9964,13.9772,13.9836,24000.0
2009-02-13 14:25:00,21.76,21.76,21.75,21.75,13300.0,13.9836,13.9836,13.9772,13.9772,13300.0
2009-02-13 14:30:00,21.75,21.75,21.71,21.72,20000.0,13.9772,13.9772,13.9514,13.9579,20000.0
2009-02-13 14:35:00,21.72,21.74,21.71,21.73,36100.0,13.9579,13.9707,13.9514,13.9643,36100.0
2009-02-13 14:40:00,21.72,21.75,21.72,21.74,71900.0,13.9579,13.9772,13.9579,13.9707,71900.0
2009-02-13 14:45:00,21.74,21.74,21.71,21.72,39900.0,13.9707,13.9707,13.9514,13.9579,39900.0
2009-02-13 14:50:00,21.72,21.76,21.72,21.76,72400.0,13.9579,13.9836,13.9579,13.9836,72400.0
2009-02-13 14:55:00,21.76,21.76,21.71,21.71,43600.0,13.9836,13.9836,13.9514,13.9514,43600.0
2009-02-13 15:00:00,21.72,21.73,21.69,21.71,56200.0,13.9579,13.9643,13.9386,13.9514,56200.0
2009-02-13 15:05:00,21.71,21.71,21.65,21.66,62300.0,13.9514,13.9514,13.9129,13.9193,62300.0
2009-02-13 15:10:00,21.66,21.67,21.63,21.65,56300.0,13.9193,13.9257,13.9,13.9129,56300.0
2009-02-13 15:15:00,21.65,21.65,21.63,21.63,34500.0,13.9129,13.9129,13.9,13.9,34500.0
2009-02-13 15:20:00,21.63,21.66,21.63,21.64,45700.0,13.9,13.9193,13.9,13.9065,45700.0
2009-02-13 15:25:00,21.64,21.7,21.64,21.7,88500.0,13.9065,13.945,13.9065,13.945,88500.0
2009-02-13 15:30:00,21.7,21.75,21.7,21.73,50900.0,13.945,13.9772,13.945,13.9643,50900.0
2009-02-13 15:35:00,21.73,21.74,21.7,21.72,65700.0,13.9643,13.9707,13.945,13.9579,65700.0
2009-02-13 15:40:00,21.72,21.76,21.71,21.75,162500.0,13.9579,13.9836,13.9514,13.9772,162500.0
2009-02-13 15:45:00,21.75,21.77,21.7,21.74,78900.0,13.9772,13.99,13.945,13.9707,78900.0
2009-02-13 15:50:00,21.74,21.76,21.73,21.75,52200.0,13.9707,13.9836,13.9643,13.9772,52200.0
2009-02-13 15:55:00,21.75,21.75,21.6,21.6,120800.0,13.9772,13.9772,13.8808,13.8808,120800.0
2009-02-17 09:30:00,21.2,21.32,21.13,21.32,213800.0,13.6237,13.7008,13.5787,13.7008,213800.0
2009-02-17 09:35:00,21.33,21.34,21.25,21.25,95100.0,13.7073,13.7137,13.6558,13.6558,95100.0
2009-02-17 09:40:00,21.25,21.3,21.22,21.26,592200.0,13.6558,13.688,13.6366,13.6623,592200.0
2009-02-17 09:45:00,21.27,21.28,21.17,21.19,562200.0,13.6687,13.6751,13.6044,13.6173,562200.0
2009-02-17 09:50:00,21.19,21.19,21.09,21.17,139300.0,13.6173,13.6173,13.553,13.6044,139300.0
2009-02-17 09:55:00,21.17,21.25,21.16,21.23,119000.0,13.6044,13.6558,13.598,13.643,119000.0
2009-02-17 10:00:00,21.23,21.25,21.21,21.22,64900.0,13.643,13.6558,13.6301,13.6366,64900.0
2009-02-17 10:05:00,21.23,21.24,21.19,21.2,138000.0,13.643,13.6494,13.6173,13.6237,138000.0
2009-02-17 10:10:00,21.2,21.21,21.17,21.18,94400.0,13.6237,13.6301,13.6044,13.6109,94400.0
2009-02-17 10:15:00,21.18,21.18,21.12,21.13,43400.0,13.6109,13.6109,13.5723,13.5787,43400.0
2009-02-17 10:20:00,21.14,21.17,21.12,21.17,137100.0,13.5852,13.6044,13.5723,13.6044,137100.0
2009-02-17 10:25:00,21.16,21.17,21.14,21.16,65500.0,13.598,13.6044,13.5852,13.598,65500.0
2009-02-17 10:30:00,21.16,21.21,21.16,21.19,53800.0,13.598,13.6301,13.598,13.6173,53800.0
2009-02-17 10:35:00,21.19,21.21,21.15,21.15,31000.0,13.6173,13.6301,13.5916,13.5916,31000.0
2009-02-17 10:40:00,21.16,21.2,21.15,21.19,46600.0,13.598,13.6237,13.5916,13.6173,46600.0
2009-02-17 10:45:00,21.19,21.22,21.19,21.2,25200.0,13.6173,13.6366,13.6173,13.6237,25200.0
2009-02-17 10:50:00,21.2,21.26,21.2,21.24,62600.0,13.6237,13.6623,13.6237,13.6494,62600.0
2009-02-17 10:55:00,21.24,21.26,21.23,21.24,74000.0,13.6494,13.6623,13.643,13.6494,74000.0
2009-02-17 11:00:00,21.23,21.23,21.2,21.23,14100.0,13.643,13.643,13.6237,13.643,14100.0
2009-02-17 11:05:00,21.24,21.24,21.2,21.21,21300.0,13.6494,13.6494,13.6237,13.6301,21300.0
2009-02-17 11:10:00,21.21,21.27,21.21,21.26,69100.0,13.6301,13.6687,13.6301,13.6623,69100.0
2009-02-17 11:15:00,21.27,21.28,21.24,21.25,26800.0,13.6687,13.6751,13.6494,13.6558,26800.0
2009-02-17 11:20:00,21.25,21.26,21.23,21.26,50300.0,13.6558,13.6623,13.643,13.6623,50300.0
2009-02-17 11:25:00,21.26,21.27,21.24,21.25,41300.0,13.6623,13.6687,13.6494,13.6558,41300.0
2009-02-17 11:30:00,21.25,21.25,21.21,21.22,20000.0,13.6558,13.6558,13.6301,13.6366,20000.0
2009-02-17 11:35:00,21.23,21.25,21.22,21.23,29700.0,13.643,13.6558,13.6366,13.643,29700.0
2009-02-17 11:40:00,21.23,21.25,21.22,21.24,22700.0,13.643,13.6558,13.6366,13.6494,22700.0
2009-02-17 11:45:00,21.25,21.25,21.21,21.21,21800.0,13.6558,13.6558,13.6301,13.6301,21800.0
2009-02-17 11:50:00,21.21,21.22,21.17,21.2,17400.0,13.6301,13.6366,13.6044,13.6237,17400.0
2009-02-17 11:55:00,21.21,21.23,21.17,21.21,30000.0,13.6301,13.643,13.6044,13.6301,30000.0
2009-02-17 12:00:00,21.21,21.27,21.21,21.24,33500.0,13.6301,13.6687,13.6301,13.6494,33500.0
2009-02-17 12:05:00,21.24,21.25,21.23,21.24,9200.0,13.6494,13.6558,13.643,13.6494,9200.0
2009-02-17 12:10:00,21.24,21.24,21.21,21.22,11300.0,13.6494,13.6494,13.6301,13.6366,11300.0
2009-02-17 12:15:00,21.23,21.25,21.21,21.23,30900.0,13.643,13.6558,13.6301,13.643,30900.0
2009-02-17 12:20:00,21.23,21.23,21.17,21.19,29800.0,13.643,13.643,13.6044,13.6173,29800.0
2009-02-17 12:25:00,21.18,21.23,21.17,21.22,28000.0,13.6109,13.643,13.6044,13.6366,28000.0
2009-02-17 12:30:00,21.23,21.26,21.23,21.26,29300.0,13.643,13.6623,13.643,13.6623,29300.0
2009-02-17 12:35:00,21.26,21.27,21.25,21.26,12600.0,13.6623,13.6687,13.6558,13.6623,12600.0
2009-02-17 12:40:00,21.27,21.28,21.26,21.27,20500.0,13.6687,13.6751,13.6623,13.6687,20500.0
2009-02-17 12:45:00,21.28,21.28,21.25,21.26,26500.0,13.6751,13.6751,13.6558,13.6623,26500.0
2009-02-17 12:50:00,21.25,21.26,21.24,21.25,63400.0,13.6558,13.6623,13.6494,13.6558,63400.0
2009-02-17 12:55:00,21.26,21.27,21.25,21.26,49000.0,13.6623,13.6687,13.6558,13.6623,49000.0
2009-02-17 13:00:00,21.27,21.28,21.24,21.25,74300.0,13.6687,13.6751,13.6494,13.6558,74300.0
2009-02-17 13:05:00,21.24,21.24,21.22,21.22,57100.0,13.6494,13.6494,13.6366,13.6366,57100.0
2009-02-17 13:10:00,21.23,21.27,21.21,21.25,99100.0,13.643,13.6687,13.6301,13.6558,99100.0
2009-02-17 13:15:00,21.26,21.27,21.22,21.23,22100.0,13.6623,13.6687,13.6366,13.643,22100.0
2009-02-17 13:20:00,21.23,21.25,21.21,21.22,35000.0,13.643,13.6558,13.6301,13.6366,35000.0
2009-02-17 13:25:00,21.22,21.24,21.2,21.23,32200.0,13.6366,13.6494,13.6237,13.643,32200.0
2009-02-17 13:30:00,21.22,21.25,21.21,21.25,22100.0,13.6366,13.6558,13.6301,13.6558,22100.0
2009-02-17 13:35:00,21.25,21.26,21.23,21.25,33700.0,13.6558,13.6623,13.643,13.6558,33700.0
2009-02-17 13:40:00,21.25,21.31,21.24,21.31,52000.0,13.6558,13.6944,13.6494,13.6944,52000.0
2009-02-17 13:45:00,21.31,21.36,21.29,21.34,79700.0,13.6944,13.7265,13.6815,13.7137,79700.0
2009-02-17 13:50:00,21.33,21.34,21.28,21.29,15300.0,13.7073,13.7137,13.6751,13.6815,15300.0
2009-02-17 13:55:00,21.28,21.29,21.26,21.28,54100.0,13.6751,13.6815,13.6623,13.6751,54100.0
2009-02-17 14:00:00,21.28,21.29,21.26,21.29,95100.0,13.6751,13.6815,13.6623,13.6815,95100.0
2009-02-17 14:05:00,21.3,21.35,21.29,21.31,38400.0,13.688,13.7201,13.6815,13.6944,38400.0
2009-02-17 14:10:00,21.3,21.33,21.3,21.33,73800.0,13.688,13.7073,13.688,13.7073,73800.0
2009-02-17 14:15:00,21.34,21.35,21.33,21.33,10000.0,13.7137,13.7201,13.7073,13.7073,10000.0
2009-02-17 14:20:00,21.33,21.34,21.3,21.3,21500.0,13.7073,13.7137,13.688,13.688,21500.0
2009-02-17 14:25:00,21.31,21.31,21.25,21.27,36500.0,13.6944,13.6944,13.6558,13.6687,36500.0
2009-02-17 14:30:00,21.26,21.31,21.26,21.3,27900.0,13.6623,13.6944,13.6623,13.688,27900.0
2009-02-17 14:35:00,21.3,21.38,21.3,21.37,68500.0,13.688,13.7394,13.688,13.733,68500.0
2009-02-17 14:40:00,21.36,21.36,21.33,21.35,45400.0,13.7265,13.7265,13.7073,13.7201,45400.0
2009-02-17 14:45:00,21.35,21.36,21.3,21.3,6200.0,13.7201,13.7265,13.688,13.688,6200.0
2009-02-17 14:50:00,21.3,21.34,21.29,21.29,39300.0,13.688,13.7137,13.6815,13.6815,39300.0
2009-02-17 14:55:00,21.3,21.32,21.28,21.31,34900.0,13.688,13.7008,13.6751,13.6944,34900.0
2009-02-17 15:00:00,21.31,21.31,21.27,21.29,41400.0,13.6944,13.6944,13.6687,13.6815,41400.0
2009-02-17 15:05:00,21.29,21.37,21.28,21.35,54900.0,13.6815,13.733,13.6751,13.7201,54900.0
2009-02-17 15:10:00,21.36,21.39,21.34,21.37,45900.0,13.7265,13.7458,13.7137,13.733,45900.0
2009-02-17 15:15:00,21.38,21.41,21.31,21.31,152000.0,13.7394,13.7587,13.6944,13.6944,152000.0
2009-02-17 15:20:00,21.31,21.34,21.3,21.34,72800.0,13.6944,13.7137,13.688,13.7137,72800.0
2009-02-17 15:25:00,21.34,21.35,21.27,21.31,85000.0,13.7137,13.7201,13.6687,13.6944,85000.0
2009-02-17 15:30:00,21.32,21.51,21.32,21.49,145500.0,13.7008,13.8229,13.7008,13.8101,145500.0
2009-02-17 15:35:00,21.49,21.5,21.42,21.47,95600.0,13.8101,13.8165,13.7651,13.7972,95600.0
2009-02-17 15:40:00,21.47,21.47,21.33,21.36,235400.0,13.7972,13.7972,13.7073,13.7265,235400.0
2009-02-17 15:45:00,21.37,21.41,21.33,21.34,173000.0,13.733,13.7587,13.7073,13.7137,173000.0
2009-02-17 15:50:00,21.33,21.34,21.29,21.29,158200.0,13.7073,13.7137,13.6815,13.6815,158200.0
2009-02-17 15:55:00,21.29,21.32,21.23,21.25,194300.0,13.6815,13.7008,13.643,13.6558,194300.0
2009-02-18 09:30:00,21.43,21.43,21.26,21.3,53600.0,13.7715,13.7715,13.6623,13.688,53600.0
2009-02-18 09:35:00,21.3,21.33,21.24,21.25,26600.0,13.688,13.7073,13.6494,13.6558,26600.0
2009-02-18 09:40:00,21.25,21.29,21.23,21.29,43400.0,13.6558,13.6815,13.643,13.6815,43400.0
2009-02-18 09:45:00,21.28,21.33,21.27,21.32,29100.0,13.6751,13.7073,13.6687,13.7008,29100.0
2009-02-18 09:50:00,21.32,21.33,21.28,21.32,100500.0,13.7008,13.7073,13.6751,13.7008,100500.0
2009-02-18 09:55:00,21.32,21.35,21.27,21.27,182400.0,13.7008,13.7201,13.6687,13.6687,182400.0
2009-02-18 10:00:00,21.28,21.3,21.24,21.24,90100.0,13.6751,13.688,13.6494,13.6494,90100.0
2009-02-18 10:05:00,21.24,21.24,21.21,21.21,54200.0,13.6494,13.6494,13.6301,13.6301,54200.0
2009-02-18 10:10:00,21.21,21.22,21.17,21.19,95400.0,13.6301,13.6366,13.6044,13.6173,95400.0
2009-02-18 10:15:00,21.19,21.23,21.18,21.18,187800.0,13.6173,13.643,13.6109,13.6109,187800.0
2009-02-18 10:20:00,21.18,21.23,21.18,21.2,208800.0,13.6109,13.643,13.6109,13.6237,208800.0
2009-02-18 10:25:00,21.2,21.2,21.17,21.17,105200.0,13.6237,13.6237,13.6044,13.6044,105200.0
2009-02-18 10:30:00,21.18,21.24,21.17,21.24,97600.0,13.6109,13.6494,13.6044,13.6494,97600.0
2009-02-18 10:35:00,21.24,21.25,21.21,21.22,65900.0,13.6494,13.6558,13.6301,13.6366,65900.0
2009-02-18 10:40:00,21.22,21.26,21.22,21.25,84300.0,13.6366,13.6623,13.6366,13.6558,84300.0
2009-02-18 10:45:00,21.24,21.29,21.24,21.27,78900.0,13.6494,13.6815,13.6494,13.6687,78900.0
2009-02-18 10:50:00,21.27,21.29,21.26,21.28,80100.0,13.6687,13.6815,13.6623,13.6751,80100.0
2009-02-18 10:55:00,21.27,21.28,21.24,21.25,91700.0,13.6687,13.6751,13.6494,13.6558,91700.0
2009-02-18 11:00:00,21.25,21.25,21.21,21.22,60300.0,13.6558,13.6558,13.6301,13.6366,60300.0
2009-02-18 11:05:00,21.22,21.24,21.21,21.24,37700.0,13.6366,13.6494,13.6301,13.6494,37700.0
2009-02-18 11:10:00,21.25,21.28,21.25,21.26,30400.0,13.6558,13.6751,13.6558,13.6623,30400.0
2009-02-18 11:15:00,21.27,21.31,21.27,21.28,75300.0,13.6687,13.6944,13.6687,13.6751,75300.0
2009-02-18 11:20:00,21.29,21.34,21.28,21.33,138100.0,13.6815,13.7137,13.6751,13.7073,138100.0
2009-02-18 11:25:00,21.33,21.36,21.31,21.34,54400.0,13.7073,13.7265,13.6944,13.7137,54400.0
2009-02-18 11:30:00,21.34,21.35,21.33,21.34,35000.0,13.7137,13.7201,13.7073,13.7137,35000.0
2009-02-18 11:35:00,21.34,21.37,21.34,21.37,73100.0,13.7137,13.733,13.7137,13.733,73100.0
2009-02-18 11:40:00,21.36,21.39,21.35,21.39,212000.0,13.7265,13.7458,13.7201,13.7458,212000.0
2009-02-18 11:45:00,21.39,21.39,21.36,21.37,134200.0,13.7458,13.7458,13.7265,13.733,134200.0
2009-02-18 11:50:00,21.36,21.37,21.34,21.37,176100.0,13.7265,13.733,13.7137,13.733,176100.0
2009-02-18 11:55:00,21.36,21.4,21.36,21.37,174500.0,13.7265,13.7522,13.7265,13.733,174500.0
2009-02-18 12:00:00,21.37,21.39,21.36,21.39,65700.0,13.733,13.7458,13.7265,13.7458,65700.0
2009-02-18 12:05:00,21.38,21.41,21.37,21.4,65600.0,13.7394,13.7587,13.733,13.7522,65600.0
2009-02-18 12:10:00,21.4,21.45,21.4,21.42,83900.0,13.7522,13.7844,13.7522,13.7651,83900.0
2009-02-18 12:15:00,21.42,21.42,21.39,21.39,91300.0,13.7651,13.7651,13.7458,13.7458,91300.0
2009-02-18 12:20:00,21.39,21.41,21.39,21.41,29000.0,13.7458,13.7587,13.7458,13.7587,29000.0
2009-02-18 12:25:00,21.41,21.41,21.38,21.39,62100.0,13.7587,13.7587,13.7394,13.7458,62100.0
2009-02-18 12:30:00,21.39,21.42,21.37,21.37,51700.0,13.7458,13.7651,13.733,13.733,51700.0
2009-02-18 12:35:00,21.37,21.39,21.34,21.34,21700.0,13.733,13.7458,13.7137,13.7137,21700.0
2009-02-18 12:40:00,21.34,21.35,21.33,21.35,7900.0,13.7137,13.7201,13.7073,13.7201,7900.0
2009-02-18 12:45:00,21.36,21.37,21.33,21.33,44400.0,13.7265,13.733,13.7073,13.7073,44400.0
2009-02-18 12:50:00,21.34,21.36,21.31,21.36,30100.0,13.7137,13.7265,13.6944,13.7265,30100.0
2009-02-18 12:55:00,21.37,21.4,21.36,21.39,154400.0,13.733,13.7522,13.7265,13.7458,154400.0
2009-02-18 13:00:00,21.4,21.44,21.37,21.38,100900.0,13.7522,13.7779,13.733,13.7394,100900.0
2009-02-18 13:05:00,21.38,21.41,21.36,21.37,45000.0,13.7394,13.7587,13.7265,13.733,45000.0
2009-02-18 13:10:00,21.37,21.4,21.37,21.4,45900.0,13.733,13.7522,13.733,13.7522,45900.0
2009-02-18 13:15:00,21.4,21.4,21.31,21.31,37600.0,13.7522,13.7522,13.6944,13.6944,37600.0
2009-02-18 13:20:00,21.31,21.33,21.3,21.32,26600.0,13.6944,13.7073,13.688,13.7008,26600.0
2009-02-18 13:25:00,21.31,21.35,21.31,21.35,25000.0,13.6944,13.7201,13.6944,13.7201,25000.0
2009-02-18 13:30:00,21.34,21.35,21.32,21.34,112400.0,13.7137,13.7201,13.7008,13.7137,112400.0
2009-02-18 13:35:00,21.34,21.35,21.28,21.28,135300.0,13.7137,13.7201,13.6751,13.6751,135300.0
2009-02-18 13:40:00,21.28,21.3,21.27,21.29,15500.0,13.6751,13.688,13.6687,13.6815,15500.0
2009-02-18 13:45:00,21.3,21.32,21.29,21.3,63400.0,13.688,13.7008,13.6815,13.688,63400.0
2009-02-18 13:50:00,21.3,21.31,21.29,21.31,61600.0,13.688,13.6944,13.6815,13.6944,61600.0
2009-02-18 13:55:00,21.32,21.34,21.31,21.32,67800.0,13.7008,13.7137,13.6944,13.7008,67800.0
2009-02-18 14:00:00,21.32,21.35,21.29,21.33,86500.0,13.7008,13.7201,13.6815,13.7073,86500.0
2009-02-18 14:05:00,21.33,21.37,21.33,21.37,28200.0,13.7073,13.733,13.7073,13.733,28200.0
2009-02-18 14:10:00,21.37,21.37,21.29,21.29,84700.0,13.733,13.733,13.6815,13.6815,84700.0
2009-02-18 14:15:00,21.29,21.34,21.27,21.32,44500.0,13.6815,13.7137,13.6687,13.7008,44500.0
2009-02-18 14:20:00,21.33,21.36,21.32,21.36,38900.0,13.7073,13.7265,13.7008,13.7265,38900.0
2009-02-18 14:25:00,21.36,21.38,21.32,21.37,51600.0,13.7265,13.7394,13.7008,13.733,51600.0
2009-02-18 14:30:00,21.37,21.39,21.35,21.37,102700.0,13.733,13.7458,13.7201,13.733,102700.0
2009-02-18 14:35:00,21.37,21.37,21.32,21.32,78000.0,13.733,13.733,13.7008,13.7008,78000.0
2009-02-18 14:40:00,21.32,21.33,21.29,21.32,107100.0,13.7008,13.7073,13.6815,13.7008,107100.0
2009-02-18 14:45:00,21.32,21.34,21.32,21.33,32700.0,13.7008,13.7137,13.7008,13.7073,32700.0
2009-02-18 14:50:00,21.33,21.34,21.31,21.32,19900.0,13.7073,13.7137,13.6944,13.7008,19900.0
2009-02-18 14:55:00,21.31,21.42,21.3,21.42,62000.0,13.6944,13.7651,13.688,13.7651,62000.0
2009-02-18 15:00:00,21.43,21.43,21.39,21.41,58200.0,13.7715,13.7715,13.7458,13.7587,58200.0
2009-02-18 15:05:00,21.41,21.43,21.35,21.35,94900.0,13.7587,13.7715,13.7201,13.7201,94900.0
2009-02-18 15:10:00,21.36,21.43,21.35,21.4,150200.0,13.7265,13.7715,13.7201,13.7522,150200.0
2009-02-18 15:15:00,21.39,21.39,21.36,21.38,71300.0,13.7458,13.7458,13.7265,13.7394,71300.0
2009-02-18 15:20:00,21.38,21.4,21.33,21.39,88700.0,13.7394,13.7522,13.7073,13.7458,88700.0
2009-02-18 15:25:00,21.39,21.4,21.3,21.32,103900.0,13.7458,13.7522,13.688,13.7008,103900.0
2009-02-18 15:30:00,21.31,21.36,21.3,21.34,95900.0,13.6944,13.7265,13.688,13.7137,95900.0
2009-02-18 15:35:00,21.33,21.35,21.31,21.35,279100.0,13.7073,13.7201,13.6944,13.7201,279100.0
2009-02-18 15:40:00,21.34,21.41,21.33,21.37,65600.0,13.7137,13.7587,13.7073,13.733,65600.0
2009-02-18 15:45:00,21.38,21.39,21.36,21.36,96300.0,13.7394,13.7458,13.7265,13.7265,96300.0
2009-02-18 15:50:00,21.37,21.41,21.36,21.38,538100.0,13.733,13.7587,13.7265,13.7394,538100.0
2009-02-18 15:55:00,21.38,21.41,21.36,21.36,210300.0,13.7394,13.7587,13.7265,13.7265,210300.0
2009-02-19 09:30:00,21.59,21.69,21.54,21.68,68400.0,13.8743,13.9386,13.8422,13.9322,68400.0
2009-02-19 09:35:00,21.67,21.68,21.63,21.66,13600.0,13.9257,13.9322,13.9,13.9193,13600.0
2009-02-19 09:40:00,21.67,21.76,21.67,21.74,26600.0,13.9257,13.9836,13.9257,13.9707,26600.0
2009-02-19 09:45:00,21.75,21.78,21.74,21.75,44600.0,13.9772,13.9964,13.9707,13.9772,44600.0
2009-02-19 09:50:00,21.75,21.77,21.73,21.77,54100.0,13.9772,13.99,13.9643,13.99,54100.0
2009-02-19 09:55:00,21.77,21.8,21.76,21.77,59700.0,13.99,14.0093,13.9836,13.99,59700.0
2009-02-19 10:00:00,21.77,21.78,21.73,21.76,431900.0,13.99,13.9964,13.9643,13.9836,431900.0
2009-02-19 10:05:00,21.75,21.76,21.7,21.75,76800.0,13.9772,13.9836,13.945,13.9772,76800.0
2009-02-19 10:10:00,21.75,21.77,21.72,21.74,89500.0,13.9772,13.99,13.9579,13.9707,89500.0
2009-02-19 10:15:00,21.74,21.75,21.69,21.69,64900.0,13.9707,13.9772,13.9386,13.9386,64900.0
2009-02-19 10:20:00,21.69,21.71,21.68,21.7,40400.0,13.9386,13.9514,13.9322,13.945,40400.0
2009-02-19 10:25:00,21.69,21.69,21.67,21.69,13700.0,13.9386,13.9386,13.9257,13.9386,13700.0
2009-02-19 10:30:00,21.69,21.7,21.68,21.69,33000.0,13.9386,13.945,13.9322,13.9386,33000.0
2009-02-19 10:35:00,21.68,21.71,21.68,21.7,22200.0,13.9322,13.9514,13.9322,13.945,22200.0
2009-02-19 10:40:00,21.71,21.74,21.69,21.73,22300.0,13.9514,13.9707,13.9386,13.9643,22300.0
2009-02-19 10:45:00,21.74,21.74,21.72,21.72,31100.0,13.9707,13.9707,13.9579,13.9579,31100.0
2009-02-19 10:50:00,21.72,21.73,21.69,21.7,59500.0,13.9579,13.9643,13.9386,13.945,59500.0
2009-02-19 10:55:00,21.7,21.73,21.7,21.7,43900.0,13.945,13.9643,13.945,13.945,43900.0
2009-02-19 11:00:00,21.7,21.73,21.67,21.71,79900.0,13.945,13.9643,13.9257,13.9514,79900.0
2009-02-19 11:05:00,21.72,21.77,21.72,21.77,52600.0,13.9579,13.99,13.9579,13.99,52600.0
2009-02-19 11:10:00,21.77,21.77,21.75,21.75,11500.0,13.99,13.99,13.9772,13.9772,11500.0
2009-02-19 11:15:00,21.76,21.76,21.73,21.74,56400.0,13.9836,13.9836,13.9643,13.9707,56400.0
2009-02-19 11:20:00,21.73,21.74,21.67,21.67,28300.0,13.9643,13.9707,13.9257,13.9257,28300.0
2009-02-19 11:25:00,21.67,21.7,21.67,21.7,32200.0,13.9257,13.945,13.9257,13.945,32200.0
2009-02-19 11:30:00,21.7,21.7,21.67,21.68,22000.0,13.945,13.945,13.9257,13.9322,22000.0
2009-02-19 11:35:00,21.67,21.71,21.67,21.68,40200.0,13.9257,13.9514,13.9257,13.9322,40200.0
2009-02-19 11:40:00,21.67,21.67,21.62,21.63,70500.0,13.9257,13.9257,13.8936,13.9,70500.0
2009-02-19 11:45:00,21.63,21.64,21.62,21.62,26900.0,13.9,13.9065,13.8936,13.8936,26900.0
2009-02-19 11:50:00,21.63,21.65,21.62,21.62,31800.0,13.9,13.9129,13.8936,13.8936,31800.0
2009-02-19 11:55:00,21.62,21.63,21.58,21.59,67200.0,13.8936,13.9,13.8679,13.8743,67200.0
2009-02-19 12:00:00,21.6,21.61,21.56,21.56,44000.0,13.8808,13.8872,13.8551,13.8551,44000.0
2009-02-19 12:05:00,21.55,21.6,21.55,21.59,37200.0,13.8486,13.8808,13.8486,13.8743,37200.0
2009-02-19 12:10:00,21.6,21.6,21.55,21.55,20900.0,13.8808,13.8808,13.8486,13.8486,20900.0
2009-02-19 12:15:00,21.55,21.59,21.55,21.59,37100.0,13.8486,13.8743,13.8486,13.8743,37100.0
2009-02-19 12:20:00,21.58,21.63,21.57,21.61,57300.0,13.8679,13.9,13.8615,13.8872,57300.0
2009-02-19 12:25:00,21.61,21.61,21.58,21.6,19800.0,13.8872,13.8872,13.8679,13.8808,19800.0
2009-02-19 12:30:00,21.59,21.62,21.59,21.62,90500.0,13.8743,13.8936,13.8743,13.8936,90500.0
2009-02-19 12:35:00,21.61,21.63,21.6,21.62,31300.0,13.8872,13.9,13.8808,13.8936,31300.0
2009-02-19 12:40:00,21.62,21.62,21.6,21.61,63400.0,13.8936,13.8936,13.8808,13.8872,63400.0
2009-02-19 12:45:00,21.62,21.63,21.6,21.63,18500.0,13.8936,13.9,13.8808,13.9,18500.0
2009-02-19 12:50:00,21.63,21.66,21.62,21.64,20500.0,13.9,13.9193,13.8936,13.9065,20500.0
2009-02-19 12:55:00,21.64,21.66,21.64,21.64,14300.0,13.9065,13.9193,13.9065,13.9065,14300.0
2009-02-19 13:00:00,21.64,21.64,21.61,21.61,8200.0,13.9065,13.9065,13.8872,13.8872,8200.0
2009-02-19 13:05:00,21.62,21.68,21.62,21.67,50900.0,13.8936,13.9322,13.8936,13.9257,50900.0
2009-02-19 13:10:00,21.68,21.68,21.67,21.68,21500.0,13.9322,13.9322,13.9257,13.9322,21500.0
2009-02-19 13:15:00,21.68,21.71,21.68,21.69,27900.0,13.9322,13.9514,13.9322,13.9386,27900.0
2009-02-19 13:20:00,21.7,21.73,21.69,21.73,37100.0,13.945,13.9643,13.9386,13.9643,37100.0
2009-02-19 13:25:00,21.73,21.75,21.71,21.75,50500.0,13.9643,13.9772,13.9514,13.9772,50500.0
2009-02-19 13:30:00,21.74,21.75,21.69,21.69,95100.0,13.9707,13.9772,13.9386,13.9386,95100.0
2009-02-19 13:35:00,21.68,21.71,21.68,21.69,56300.0,13.9322,13.9514,13.9322,13.9386,56300.0
2009-02-19 13:40:00,21.69,21.69,21.67,21.69,34200.0,13.9386,13.9386,13.9257,13.9386,34200.0
2009-02-19 13:45:00,21.68,21.7,21.67,21.69,42200.0,13.9322,13.945,13.9257,13.9386,42200.0
2009-02-19 13:50:00,21.69,21.7,21.67,21.67,41000.0,13.9386,13.945,13.9257,13.9257,41000.0
2009-02-19 13:55:00,21.68,21.68,21.64,21.66,18700.0,13.9322,13.9322,13.9065,13.9193,18700.0
2009-02-19 14:00:00,21.66,21.68,21.66,21.67,31000.0,13.9193,13.9322,13.9193,13.9257,31000.0
2009-02-19 14:05:00,21.67,21.68,21.66,21.67,15500.0,13.9257,13.9322,13.9193,13.9257,15500.0
2009-02-19 14:10:00,21.67,21.68,21.65,21.65,53900.0,13.9257,13.9322,13.9129,13.9129,53900.0
2009-02-19 14:15:00,21.65,21.66,21.61,21.62,289500.0,13.9129,13.9193,13.8872,13.8936,289500.0
2009-02-19 14:20:00,21.61,21.63,21.61,21.61,101600.0,13.8872,13.9,13.8872,13.8872,101600.0
2009-02-19 14:25:00,21.62,21.66,21.62,21.64,50400.0,13.8936,13.9193,13.8936,13.9065,50400.0
2009-02-19 14:30:00,21.64,21.64,21.61,21.63,27200.0,13.9065,13.9065,13.8872,13.9,27200.0
2009-02-19 14:35:00,21.64,21.68,21.63,21.68,62000.0,13.9065,13.9322,13.9,13.9322,62000.0
2009-02-19 14:40:00,21.67,21.67,21.63,21.63,50900.0,13.9257,13.9257,13.9,13.9,50900.0
2009-02-19 14:45:00,21.63,21.66,21.61,21.61,100900.0,13.9,13.9193,13.8872,13.8872,100900.0
2009-02-19 14:50:00,21.61,21.65,21.6,21.64,119600.0,13.8872,13.9129,13.8808,13.9065,119600.0
2009-02-19 14:55:00,21.65,21.67,21.64,21.66,51800.0,13.9129,13.9257,13.9065,13.9193,51800.0
2009-02-19 15:00:00,21.66,21.69,21.66,21.67,55400.0,13.9193,13.9386,13.9193,13.9257,55400.0
2009-02-19 15:05:00,21.67,21.67,21.62,21.63,62300.0,13.9257,13.9257,13.8936,13.9,62300.0
2009-02-19 15:10:00,21.63,21.63,21.58,21.6,67300.0,13.9,13.9,13.8679,13.8808,67300.0
2009-02-19 15:15:00,21.59,21.6,21.56,21.57,70300.0,13.8743,13.8808,13.8551,13.8615,70300.0
2009-02-19 15:20:00,21.58,21.6,21.58,21.59,100500.0,13.8679,13.8808,13.8679,13.8743,100500.0
2009-02-19 15:25:00,21.58,21.68,21.58,21.67,105700.0,13.8679,13.9322,13.8679,13.9257,105700.0
2009-02-19 15:30:00,21.68,21.68,21.58,21.59,78100.0,13.9322,13.9322,13.8679,13.8743,78100.0
2009-02-19 15:35:00,21.58,21.61,21.57,21.58,93500.0,13.8679,13.8872,13.8615,13.8679,93500.0
2009-02-19 15:40:00,21.58,21.67,21.56,21.67,289700.0,13.8679,13.9257,13.8551,13.9257,289700.0
2009-02-19 15:45:00,21.67,21.72,21.64,21.7,128300.0,13.9257,13.9579,13.9065,13.945,128300.0
2009-02-19 15:50:00,21.7,21.7,21.61,21.62,114400.0,13.945,13.945,13.8872,13.8936,114400.0
2009-02-19 15:55:00,21.62,21.63,21.57,21.61,181700.0,13.8936,13.9,13.8615,13.8872,181700.0
2009-02-20 09:30:00,21.11,21.5,21.11,21.26,73600.0,13.5659,13.8165,13.5659,13.6623,73600.0
2009-02-20 09:35:00,21.27,21.32,21.27,21.28,33000.0,13.6687,13.7008,13.6687,13.6751,33000.0
2009-02-20 09:40:00,21.29,21.35,21.27,21.34,44000.0,13.6815,13.7201,13.6687,13.7137,44000.0
2009-02-20 09:45:00,21.35,21.4,21.34,21.39,288500.0,13.7201,13.7522,13.7137,13.7458,288500.0
2009-02-20 09:50:00,21.39,21.42,21.38,21.39,35500.0,13.7458,13.7651,13.7394,13.7458,35500.0
2009-02-20 09:55:00,21.4,21.46,21.39,21.45,49300.0,13.7522,13.7908,13.7458,13.7844,49300.0
2009-02-20 10:00:00,21.45,21.45,21.42,21.44,39600.0,13.7844,13.7844,13.7651,13.7779,39600.0
2009-02-20 10:05:00,21.44,21.53,21.44,21.5,54000.0,13.7779,13.8358,13.7779,13.8165,54000.0
2009-02-20 10:10:00,21.5,21.5,21.45,21.46,284300.0,13.8165,13.8165,13.7844,13.7908,284300.0
2009-02-20 10:15:00,21.45,21.48,21.43,21.46,279700.0,13.7844,13.8036,13.7715,13.7908,279700.0
2009-02-20 10:20:00,21.45,21.48,21.44,21.46,207100.0,13.7844,13.8036,13.7779,13.7908,207100.0
2009-02-20 10:25:00,21.45,21.51,21.45,21.51,125200.0,13.7844,13.8229,13.7844,13.8229,125200.0
2009-02-20 10:30:00,21.51,21.52,21.49,21.51,58200.0,13.8229,13.8294,13.8101,13.8229,58200.0
2009-02-20 10:35:00,21.5,21.54,21.5,21.53,57100.0,13.8165,13.8422,13.8165,13.8358,57100.0
2009-02-20 10:40:00,21.54,21.59,21.51,21.58,47800.0,13.8422,13.8743,13.8229,13.8679,47800.0
2009-02-20 10:45:00,21.58,21.58,21.53,21.54,26100.0,13.8679,13.8679,13.8358,13.8422,26100.0
2009-02-20 10:50:00,21.55,21.55,21.44,21.45,45100.0,13.8486,13.8486,13.7779,13.7844,45100.0
2009-02-20 10:55:00,21.45,21.47,21.43,21.45,69200.0,13.7844,13.7972,13.7715,13.7844,69200.0
2009-02-20 11:00:00,21.46,21.48,21.45,21.45,43900.0,13.7908,13.8036,13.7844,13.7844,43900.0
2009-02-20 11:05:00,21.46,21.46,21.37,21.38,38900.0,13.7908,13.7908,13.733,13.7394,38900.0
2009-02-20 11:10:00,21.39,21.39,21.34,21.34,33300.0,13.7458,13.7458,13.7137,13.7137,33300.0
2009-02-20 11:15:00,21.34,21.35,21.31,21.34,34200.0,13.7137,13.7201,13.6944,13.7137,34200.0
2009-02-20 11:20:00,21.34,21.38,21.34,21.34,47500.0,13.7137,13.7394,13.7137,13.7137,47500.0
2009-02-20 11:25:00,21.34,21.35,21.33,21.33,24500.0,13.7137,13.7201,13.7073,13.7073,24500.0
2009-02-20 11:30:00,21.33,21.33,21.29,21.3,56600.0,13.7073,13.7073,13.6815,13.688,56600.0
2009-02-20 11:35:00,21.31,21.36,21.31,21.36,70900.0,13.6944,13.7265,13.6944,13.7265,70900.0
2009-02-20 11:40:00,21.35,21.36,21.32,21.32,34600.0,13.7201,13.7265,13.7008,13.7008,34600.0
2009-02-20 11:45:00,21.33,21.33,21.3,21.32,39100.0,13.7073,13.7073,13.688,13.7008,39100.0
2009-02-20 11:50:00,21.33,21.33,21.28,21.31,77700.0,13.7073,13.7073,13.6751,13.6944,77700.0
2009-02-20 11:55:00,21.32,21.35,21.31,21.32,79700.0,13.7008,13.7201,13.6944,13.7008,79700.0
2009-02-20 12:00:00,21.32,21.35,21.32,21.35,17900.0,13.7008,13.7201,13.7008,13.7201,17900.0
2009-02-20 12:05:00,21.35,21.36,21.33,21.36,29000.0,13.7201,13.7265,13.7073,13.7265,29000.0
2009-02-20 12:10:00,21.36,21.4,21.35,21.36,22300.0,13.7265,13.7522,13.7201,13.7265,22300.0
2009-02-20 12:15:00,21.35,21.35,21.32,21.33,31800.0,13.7201,13.7201,13.7008,13.7073,31800.0
2009-02-20 12:20:00,21.33,21.34,21.32,21.32,15300.0,13.7073,13.7137,13.7008,13.7008,15300.0
2009-02-20 12:25:00,21.32,21.33,21.31,21.33,44200.0,13.7008,13.7073,13.6944,13.7073,44200.0
2009-02-20 12:30:00,21.32,21.32,21.29,21.31,30800.0,13.7008,13.7008,13.6815,13.6944,30800.0
2009-02-20 12:35:00,21.31,21.32,21.29,21.29,44200.0,13.6944,13.7008,13.6815,13.6815,44200.0
2009-02-20 12:40:00,21.3,21.3,21.25,21.26,20600.0,13.688,13.688,13.6558,13.6623,20600.0
2009-02-20 12:45:00,21.25,21.25,21.18,21.18,40600.0,13.6558,13.6558,13.6109,13.6109,40600.0
2009-02-20 12:50:00,21.18,21.19,21.16,21.17,41000.0,13.6109,13.6173,13.598,13.6044,41000.0
2009-02-20 12:55:00,21.17,21.2,21.15,21.17,60500.0,13.6044,13.6237,13.5916,13.6044,60500.0
2009-02-20 13:00:00,21.17,21.2,21.15,21.19,29300.0,13.6044,13.6237,13.5916,13.6173,29300.0
2009-02-20 13:05:00,21.19,21.21,21.16,21.16,78200.0,13.6173,13.6301,13.598,13.598,78200.0
2009-02-20 13:10:00,21.16,21.18,21.15,21.15,51900.0,13.598,13.6109,13.5916,13.5916,51900.0
2009-02-20 13:15:00,21.15,21.16,21.13,21.15,179600.0,13.5916,13.598,13.5787,13.5916,179600.0
2009-02-20 13:20:00,21.15,21.17,21.14,21.15,98000.0,13.5916,13.6044,13.5852,13.5916,98000.0
2009-02-20 13:25:00,21.15,21.19,21.15,21.18,119100.0,13.5916,13.6173,13.5916,13.6109,119100.0
2009-02-20 13:30:00,21.17,21.2,21.17,21.19,45100.0,13.6044,13.6237,13.6044,13.6173,45100.0
2009-02-20 13:35:00,21.2,21.2,21.16,21.18,36600.0,13.6237,13.6237,13.598,13.6109,36600.0
2009-02-20 13:40:00,21.18,21.24,21.17,21.23,28900.0,13.6109,13.6494,13.6044,13.643,28900.0
2009-02-20 13:45:00,21.23,21.23,21.19,21.2,131900.0,13.643,13.643,13.6173,13.6237,131900.0
2009-02-20 13:50:00,21.21,21.24,21.19,21.24,40800.0,13.6301,13.6494,13.6173,13.6494,40800.0
2009-02-20 13:55:00,21.24,21.25,21.19,21.22,32200.0,13.6494,13.6558,13.6173,13.6366,32200.0
2009-02-20 14:00:00,21.21,21.22,21.15,21.17,86000.0,13.6301,13.6366,13.5916,13.6044,86000.0
2009-02-20 14:05:00,21.16,21.21,21.16,21.19,65200.0,13.598,13.6301,13.598,13.6173,65200.0
2009-02-20 14:10:00,21.21,21.22,21.17,21.18,110500.0,13.6301,13.6366,13.6044,13.6109,110500.0
2009-02-20 14:15:00,21.19,21.34,21.19,21.29,261800.0,13.6173,13.7137,13.6173,13.6815,261800.0
2009-02-20 14:20:00,21.29,21.4,21.26,21.38,222800.0,13.6815,13.7522,13.6623,13.7394,222800.0
2009-02-20 14:25:00,21.39,21.43,21.27,21.27,158400.0,13.7458,13.7715,13.6687,13.6687,158400.0
2009-02-20 14:30:00,21.27,21.36,21.27,21.29,91200.0,13.6687,13.7265,13.6687,13.6815,91200.0
2009-02-20 14:35:00,21.3,21.4,21.26,21.36,171900.0,13.688,13.7522,13.6623,13.7265,171900.0
2009-02-20 14:40:00,21.37,21.41,21.32,21.33,180900.0,13.733,13.7587,13.7008,13.7073,180900.0
2009-02-20 14:45:00,21.33,21.41,21.29,21.4,173800.0,13.7073,13.7587,13.6815,13.7522,173800.0
2009-02-20 14:50:00,21.4,21.45,21.38,21.39,124800.0,13.7522,13.7844,13.7394,13.7458,124800.0
2009-02-20 14:55:00,21.39,21.41,21.36,21.38,110800.0,13.7458,13.7587,13.7265,13.7394,110800.0
2009-02-20 15:00:00,21.37,21.37,21.29,21.33,101500.0,13.733,13.733,13.6815,13.7073,101500.0
2009-02-20 15:05:00,21.32,21.36,21.31,21.34,180900.0,13.7008,13.7265,13.6944,13.7137,180900.0
2009-02-20 15:10:00,21.33,21.33,21.27,21.31,96100.0,13.7073,13.7073,13.6687,13.6944,96100.0
2009-02-20 15:15:00,21.31,21.35,21.28,21.32,70600.0,13.6944,13.7201,13.6751,13.7008,70600.0
2009-02-20 15:20:00,21.32,21.34,21.27,21.27,206700.0,13.7008,13.7137,13.6687,13.6687,206700.0
2009-02-20 15:25:00,21.27,21.3,21.22,21.24,98200.0,13.6687,13.688,13.6366,13.6494,98200.0
2009-02-20 15:30:00,21.23,21.27,21.18,21.25,165700.0,13.643,13.6687,13.6109,13.6558,165700.0
2009-02-20 15:35:00,21.25,21.3,21.25,21.28,218000.0,13.6558,13.688,13.6558,13.6751,218000.0
2009-02-20 15:40:00,21.27,21.29,21.2,21.21,230800.0,13.6687,13.6815,13.6237,13.6301,230800.0
2009-02-20 15:45:00,21.21,21.26,21.19,21.24,201500.0,13.6301,13.6623,13.6173,13.6494,201500.0
2009-02-20 15:50:00,21.24,21.31,21.23,21.28,148400.0,13.6494,13.6944,13.643,13.6751,148400.0
2009-02-20 15:55:00,21.28,21.31,21.26,21.3,160200.0,13.6751,13.6944,13.6623,13.688,160200.0
2009-02-23 09:30:00,21.29,21.46,21.28,21.36,32400.0,13.6815,13.7908,13.6751,13.7265,32400.0
2009-02-23 09:35:00,21.35,21.38,21.32,21.37,83700.0,13.7201,13.7394,13.7008,13.733,83700.0
2009-02-23 09:40:00,21.37,21.38,21.31,21.31,29300.0,13.733,13.7394,13.6944,13.6944,29300.0
2009-02-23 09:45:00,21.31,21.31,21.28,21.29,14000.0,13.6944,13.6944,13.6751,13.6815,14000.0
2009-02-23 09:50:00,21.29,21.33,21.29,21.32,48500.0,13.6815,13.7073,13.6815,13.7008,48500.0
2009-02-23 09:55:00,21.33,21.35,21.29,21.29,150500.0,13.7073,13.7201,13.6815,13.6815,150500.0
2009-02-23 10:00:00,21.3,21.31,21.24,21.24,60100.0,13.688,13.6944,13.6494,13.6494,60100.0
2009-02-23 10:05:00,21.25,21.28,21.24,21.26,55100.0,13.6558,13.6751,13.6494,13.6623,55100.0
2009-02-23 10:10:00,21.26,21.26,21.23,21.23,34600.0,13.6623,13.6623,13.643,13.643,34600.0
2009-02-23 10:15:00,21.23,21.24,21.21,21.24,264900.0,13.643,13.6494,13.6301,13.6494,264900.0
2009-02-23 10:20:00,21.25,21.29,21.24,21.27,29600.0,13.6558,13.6815,13.6494,13.6687,29600.0
2009-02-23 10:25:00,21.26,21.28,21.26,21.27,30700.0,13.6623,13.6751,13.6623,13.6687,30700.0
2009-02-23 10:30:00,21.27,21.28,21.25,21.25,35600.0,13.6687,13.6751,13.6558,13.6558,35600.0
2009-02-23 10:35:00,21.25,21.25,21.21,21.22,63500.0,13.6558,13.6558,13.6301,13.6366,63500.0
2009-02-23 10:40:00,21.22,21.23,21.2,21.22,28200.0,13.6366,13.643,13.6237,13.6366,28200.0
2009-02-23 10:45:00,21.22,21.24,21.22,21.23,7500.0,13.6366,13.6494,13.6366,13.643,7500.0
2009-02-23 10:50:00,21.22,21.24,21.21,21.21,29900.0,13.6366,13.6494,13.6301,13.6301,29900.0
2009-02-23 10:55:00,21.2,21.22,21.14,21.14,64900.0,13.6237,13.6366,13.5852,13.5852,64900.0
2009-02-23 11:00:00,21.14,21.16,21.13,21.14,19400.0,13.5852,13.598,13.5787,13.5852,19400.0
2009-02-23 11:05:00,21.15,21.16,21.14,21.15,44400.0,13.5916,13.598,13.5852,13.5916,44400.0
2009-02-23 11:10:00,21.15,21.17,21.15,21.15,29600.0,13.5916,13.6044,13.5916,13.5916,29600.0
2009-02-23 11:15:00,21.16,21.16,21.12,21.12,21500.0,13.598,13.598,13.5723,13.5723,21500.0
2009-02-23 11:20:00,21.12,21.13,21.09,21.09,18300.0,13.5723,13.5787,13.553,13.553,18300.0
2009-02-23 11:25:00,21.09,21.14,21.09,21.14,32800.0,13.553,13.5852,13.553,13.5852,32800.0
2009-02-23 11:30:00,21.13,21.13,21.06,21.08,32000.0,13.5787,13.5787,13.5337,13.5466,32000.0
2009-02-23 11:35:00,21.09,21.14,21.08,21.12,59600.0,13.553,13.5852,13.5466,13.5723,59600.0
2009-02-23 11:40:00,21.12,21.12,21.08,21.1,13700.0,13.5723,13.5723,13.5466,13.5594,13700.0
2009-02-23 11:45:00,21.1,21.12,21.09,21.1,100900.0,13.5594,13.5723,13.553,13.5594,100900.0
2009-02-23 11:50:00,21.11,21.12,21.09,21.11,39100.0,13.5659,13.5723,13.553,13.5659,39100.0
2009-02-23 11:55:00,21.12,21.12,21.08,21.1,35600.0,13.5723,13.5723,13.5466,13.5594,35600.0
2009-02-23 12:00:00,21.11,21.11,21.08,21.08,34400.0,13.5659,13.5659,13.5466,13.5466,34400.0
2009-02-23 12:05:00,21.09,21.1,21.08,21.1,104000.0,13.553,13.5594,13.5466,13.5594,104000.0
2009-02-23 12:10:00,21.09,21.14,21.09,21.13,245800.0,13.553,13.5852,13.553,13.5787,245800.0
2009-02-23 12:15:00,21.13,21.13,21.07,21.08,122900.0,13.5787,13.5787,13.5402,13.5466,122900.0
2009-02-23 12:20:00,21.07,21.09,21.07,21.09,33800.0,13.5402,13.553,13.5402,13.553,33800.0
2009-02-23 12:25:00,21.09,21.09,21.04,21.05,30300.0,13.553,13.553,13.5209,13.5273,30300.0
2009-02-23 12:30:00,21.05,21.05,21.02,21.02,12200.0,13.5273,13.5273,13.508,13.508,12200.0
2009-02-23 12:35:00,21.02,21.05,21.02,21.04,8700.0,13.508,13.5273,13.508,13.5209,8700.0
2009-02-23 12:40:00,21.04,21.04,21.02,21.02,125000.0,13.5209,13.5209,13.508,13.508,125000.0
2009-02-23 12:45:00,21.03,21.03,20.96,20.96,192000.0,13.5145,13.5145,13.4695,13.4695,192000.0
2009-02-23 12:50:00,20.97,20.99,20.94,20.94,44000.0,13.4759,13.4888,13.4566,13.4566,44000.0
2009-02-23 12:55:00,20.94,20.95,20.87,20.87,188300.0,13.4566,13.4631,13.4116,13.4116,188300.0
2009-02-23 13:00:00,20.87,20.88,20.86,20.88,65300.0,13.4116,13.4181,13.4052,13.4181,65300.0
2009-02-23 13:05:00,20.88,20.93,20.88,20.93,43800.0,13.4181,13.4502,13.4181,13.4502,43800.0
2009-02-23 13:10:00,20.94,20.97,20.92,20.96,33300.0,13.4566,13.4759,13.4438,13.4695,33300.0
2009-02-23 13:15:00,20.96,20.96,20.94,20.95,17900.0,13.4695,13.4695,13.4566,13.4631,17900.0
2009-02-23 13:20:00,20.95,20.96,20.93,20.94,27500.0,13.4631,13.4695,13.4502,13.4566,27500.0
2009-02-23 13:25:00,20.93,20.97,20.93,20.93,57600.0,13.4502,13.4759,13.4502,13.4502,57600.0
2009-02-23 13:30:00,20.94,20.95,20.91,20.92,82200.0,13.4566,13.4631,13.4373,13.4438,82200.0
2009-02-23 13:35:00,20.92,20.95,20.92,20.94,74300.0,13.4438,13.4631,13.4438,13.4566,74300.0
2009-02-23 13:40:00,20.94,20.99,20.94,20.99,32600.0,13.4566,13.4888,13.4566,13.4888,32600.0
2009-02-23 13:45:00,20.98,20.98,20.93,20.93,44400.0,13.4823,13.4823,13.4502,13.4502,44400.0
2009-02-23 13:50:00,20.94,20.95,20.91,20.95,43400.0,13.4566,13.4631,13.4373,13.4631,43400.0
2009-02-23 13:55:00,20.94,20.94,20.89,20.91,110300.0,13.4566,13.4566,13.4245,13.4373,110300.0
2009-02-23 14:00:00,20.9,20.94,20.87,20.94,41600.0,13.4309,13.4566,13.4116,13.4566,41600.0
2009-02-23 14:05:00,20.95,20.95,20.91,20.91,24200.0,13.4631,13.4631,13.4373,13.4373,24200.0
2009-02-23 14:10:00,20.91,20.96,20.89,20.94,51900.0,13.4373,13.4695,13.4245,13.4566,51900.0
2009-02-23 14:15:00,20.94,20.99,20.94,20.96,35000.0,13.4566,13.4888,13.4566,13.4695,35000.0
2009-02-23 14:20:00,20.96,20.99,20.95,20.95,72700.0,13.4695,13.4888,13.4631,13.4631,72700.0
2009-02-23 14:25:00,20.95,20.98,20.94,20.97,57800.0,13.4631,13.4823,13.4566,13.4759,57800.0
2009-02-23 14:30:00,20.97,20.98,20.91,20.95,46000.0,13.4759,13.4823,13.4373,13.4631,46000.0
2009-02-23 14:35:00,20.95,20.96,20.93,20.95,29500.0,13.4631,13.4695,13.4502,13.4631,29500.0
2009-02-23 14:40:00,20.95,20.95,20.86,20.87,61100.0,13.4631,13.4631,13.4052,13.4116,61100.0
2009-02-23 14:45:00,20.87,20.88,20.84,20.85,118700.0,13.4116,13.4181,13.3924,13.3988,118700.0
2009-02-23 14:50:00,20.85,20.86,20.77,20.79,134000.0,13.3988,13.4052,13.3474,13.3602,134000.0
2009-02-23 14:55:00,20.79,20.8,20.76,20.78,68600.0,13.3602,13.3667,13.341,13.3538,68600.0
2009-02-23 15:00:00,20.76,20.79,20.75,20.79,63700.0,13.341,13.3602,13.3345,13.3602,63700.0
2009-02-23 15:05:00,20.79,20.83,20.78,20.8,46900.0,13.3602,13.3859,13.3538,13.3667,46900.0
2009-02-23 15:10:00,20.8,20.86,20.77,20.83,86300.0,13.3667,13.4052,13.3474,13.3859,86300.0
2009-02-23 15:15:00,20.83,20.85,20.8,20.83,37600.0,13.3859,13.3988,13.3667,13.3859,37600.0
2009-02-23 15:20:00,20.84,20.85,20.74,20.76,198100.0,13.3924,13.3988,13.3281,13.341,198100.0
2009-02-23 15:25:00,20.76,20.8,20.74,20.78,52600.0,13.341,13.3667,13.3281,13.3538,52600.0
2009-02-23 15:30:00,20.78,20.85,20.78,20.8,85600.0,13.3538,13.3988,13.3538,13.3667,85600.0
2009-02-23 15:35:00,20.8,20.84,20.79,20.8,77100.0,13.3667,13.3924,13.3602,13.3667,77100.0
2009-02-23 15:40:00,20.8,20.81,20.77,20.79,104600.0,13.3667,13.3731,13.3474,13.3602,104600.0
2009-02-23 15:45:00,20.78,20.81,20.75,20.75,170100.0,13.3538,13.3731,13.3345,13.3345,170100.0
2009-02-23 15:50:00,20.75,20.81,20.74,20.79,136900.0,13.3345,13.3731,13.3281,13.3602,136900.0
2009-02-23 15:55:00,20.8,20.8,20.76,20.77,326700.0,13.3667,13.3667,13.341,13.3474,326700.0
2009-02-24 09:30:00,20.92,20.92,20.84,20.89,56100.0,13.4438,13.4438,13.3924,13.4245,56100.0
2009-02-24 09:35:00,20.89,20.99,20.88,20.99,69600.0,13.4245,13.4888,13.4181,13.4888,69600.0
2009-02-24 09:40:00,20.98,20.99,20.89,20.9,108400.0,13.4823,13.4888,13.4245,13.4309,108400.0
2009-02-24 09:45:00,20.9,20.95,20.89,20.93,60800.0,13.4309,13.4631,13.4245,13.4502,60800.0
2009-02-24 09:50:00,20.95,20.96,20.91,20.92,29400.0,13.4631,13.4695,13.4373,13.4438,29400.0
2009-02-24 09:55:00,20.9,20.9,20.88,20.88,28500.0,13.4309,13.4309,13.4181,13.4181,28500.0
2009-02-24 10:00:00,20.87,20.88,20.79,20.82,154900.0,13.4116,13.4181,13.3602,13.3795,154900.0
2009-02-24 10:05:00,20.82,20.83,20.79,20.81,289800.0,13.3795,13.3859,13.3602,13.3731,289800.0
2009-02-24 10:10:00,20.81,20.83,20.8,20.8,80800.0,13.3731,13.3859,13.3667,13.3667,80800.0
2009-02-24 10:15:00,20.79,20.8,20.77,20.78,29100.0,13.3602,13.3667,13.3474,13.3538,29100.0
2009-02-24 10:20:00,20.79,20.83,20.77,20.82,171500.0,13.3602,13.3859,13.3474,13.3795,171500.0
2009-02-24 10:25:00,20.82,20.89,20.8,20.88,96900.0,13.3795,13.4245,13.3667,13.4181,96900.0
2009-02-24 10:30:00,20.87,20.96,20.86,20.95,92800.0,13.4116,13.4695,13.4052,13.4631,92800.0
2009-02-24 10:35:00,20.96,20.98,20.94,20.94,60200.0,13.4695,13.4823,13.4566,13.4566,60200.0
2009-02-24 10:40:00,20.94,20.96,20.93,20.94,79100.0,13.4566,13.4695,13.4502,13.4566,79100.0
2009-02-24 10:45:00,20.94,21.06,20.94,21.03,141400.0,13.4566,13.5337,13.4566,13.5145,141400.0
2009-02-24 10:50:00,21.03,21.04,21.01,21.02,43700.0,13.5145,13.5209,13.5016,13.508,43700.0
2009-02-24 10:55:00,21.02,21.02,20.95,20.96,45000.0,13.508,13.508,13.4631,13.4695,45000.0
2009-02-24 11:00:00,20.96,20.97,20.94,20.96,125300.0,13.4695,13.4759,13.4566,13.4695,125300.0
2009-02-24 11:05:00,20.97,20.98,20.91,20.91,60700.0,13.4759,13.4823,13.4373,13.4373,60700.0
2009-02-24 11:10:00,20.91,20.93,20.89,20.92,202100.0,13.4373,13.4502,13.4245,13.4438,202100.0
2009-02-24 11:15:00,20.92,20.95,20.91,20.91,55000.0,13.4438,13.4631,13.4373,13.4373,55000.0
2009-02-24 11:20:00,20.91,20.93,20.89,20.9,37900.0,13.4373,13.4502,13.4245,13.4309,37900.0
2009-02-24 11:25:00,20.9,20.93,20.88,20.93,187200.0,13.4309,13.4502,13.4181,13.4502,187200.0
2009-02-24 11:30:00,20.92,20.92,20.88,20.89,28900.0,13.4438,13.4438,13.4181,13.4245,28900.0
2009-02-24 11:35:00,20.89,20.91,20.89,20.91,23800.0,13.4245,13.4373,13.4245,13.4373,23800.0
2009-02-24 11:40:00,20.91,20.93,20.91,20.92,14800.0,13.4373,13.4502,13.4373,13.4438,14800.0
2009-02-24 11:45:00,20.92,20.93,20.86,20.86,40400.0,13.4438,13.4502,13.4052,13.4052,40400.0
2009-02-24 11:50:00,20.86,20.87,20.85,20.87,19100.0,13.4052,13.4116,13.3988,13.4116,19100.0
2009-02-24 11:55:00,20.87,20.89,20.85,20.86,41000.0,13.4116,13.4245,13.3988,13.4052,41000.0
2009-02-24 12:00:00,20.86,20.91,20.85,20.9,52200.0,13.4052,13.4373,13.3988,13.4309,52200.0
2009-02-24 12:05:00,20.9,20.9,20.86,20.87,53600.0,13.4309,13.4309,13.4052,13.4116,53600.0
2009-02-24 12:10:00,20.86,20.87,20.84,20.85,97200.0,13.4052,13.4116,13.3924,13.3988,97200.0
2009-02-24 12:15:00,20.84,20.84,20.82,20.83,43700.0,13.3924,13.3924,13.3795,13.3859,43700.0
2009-02-24 12:20:00,20.83,20.84,20.82,20.82,47800.0,13.3859,13.3924,13.3795,13.3795,47800.0
2009-02-24 12:25:00,20.82,20.85,20.82,20.84,27800.0,13.3795,13.3988,13.3795,13.3924,27800.0
2009-02-24 12:30:00,20.85,20.87,20.85,20.85,92800.0,13.3988,13.4116,13.3988,13.3988,92800.0
2009-02-24 12:35:00,20.85,20.91,20.85,20.9,42600.0,13.3988,13.4373,13.3988,13.4309,42600.0
2009-02-24 12:40:00,20.89,20.92,20.89,20.91,112400.0,13.4245,13.4438,13.4245,13.4373,112400.0
2009-02-24 12:45:00,20.92,20.94,20.91,20.93,61600.0,13.4438,13.4566,13.4373,13.4502,61600.0
2009-02-24 12:50:00,20.94,20.95,20.92,20.92,58800.0,13.4566,13.4631,13.4438,13.4438,58800.0
2009-02-24 12:55:00,20.91,20.93,20.91,20.92,56700.0,13.4373,13.4502,13.4373,13.4438,56700.0
2009-02-24 13:00:00,20.92,20.96,20.91,20.95,48300.0,13.4438,13.4695,13.4373,13.4631,48300.0
2009-02-24 13:05:00,20.96,20.96,20.94,20.94,34300.0,13.4695,13.4695,13.4566,13.4566,34300.0
2009-02-24 13:10:00,20.94,20.94,20.88,20.88,52500.0,13.4566,13.4566,13.4181,13.4181,52500.0
2009-02-24 13:15:00,20.88,20.89,20.88,20.88,31600.0,13.4181,13.4245,13.4181,13.4181,31600.0
2009-02-24 13:20:00,20.88,21.0,20.88,21.0,93300.0,13.4181,13.4952,13.4181,13.4952,93300.0
2009-02-24 13:25:00,21.0,21.04,21.0,21.02,42800.0,13.4952,13.5209,13.4952,13.508,42800.0
2009-02-24 13:30:00,21.03,21.05,21.02,21.05,51100.0,13.5145,13.5273,13.508,13.5273,51100.0
2009-02-24 13:35:00,21.04,21.06,21.03,21.04,30800.0,13.5209,13.5337,13.5145,13.5209,30800.0
2009-02-24 13:40:00,21.05,21.06,21.03,21.04,48300.0,13.5273,13.5337,13.5145,13.5209,48300.0
2009-02-24 13:45:00,21.04,21.05,21.03,21.04,37300.0,13.5209,13.5273,13.5145,13.5209,37300.0
2009-02-24 13:50:00,21.04,21.07,21.04,21.05,127000.0,13.5209,13.5402,13.5209,13.5273,127000.0
2009-02-24 13:55:00,21.05,21.09,21.05,21.08,31300.0,13.5273,13.553,13.5273,13.5466,31300.0
2009-02-24 14:00:00,21.07,21.08,21.05,21.08,32400.0,13.5402,13.5466,13.5273,13.5466,32400.0
2009-02-24 14:05:00,21.08,21.09,21.06,21.08,36100.0,13.5466,13.553,13.5337,13.5466,36100.0
2009-02-24 14:10:00,21.08,21.08,21.05,21.05,114100.0,13.5466,13.5466,13.5273,13.5273,114100.0
2009-02-24 14:15:00,21.06,21.14,21.06,21.14,29200.0,13.5337,13.5852,13.5337,13.5852,29200.0
2009-02-24 14:20:00,21.14,21.15,21.12,21.15,35900.0,13.5852,13.5916,13.5723,13.5916,35900.0
2009-02-24 14:25:00,21.15,21.15,21.11,21.12,26100.0,13.5916,13.5916,13.5659,13.5723,26100.0
2009-02-24 14:30:00,21.13,21.15,21.1,21.12,39500.0,13.5787,13.5916,13.5594,13.5723,39500.0
2009-02-24 14:35:00,21.12,21.14,21.11,21.11,48000.0,13.5723,13.5852,13.5659,13.5659,48000.0
2009-02-24 14:40:00,21.12,21.13,21.08,21.08,35900.0,13.5723,13.5787,13.5466,13.5466,35900.0
2009-02-24 14:45:00,21.09,21.09,21.07,21.09,44300.0,13.553,13.553,13.5402,13.553,44300.0
2009-02-24 14:50:00,21.09,21.09,21.07,21.07,48500.0,13.553,13.553,13.5402,13.5402,48500.0
2009-02-24 14:55:00,21.07,21.13,21.07,21.11,66800.0,13.5402,13.5787,13.5402,13.5659,66800.0
2009-02-24 15:00:00,21.1,21.14,21.1,21.13,35600.0,13.5594,13.5852,13.5594,13.5787,35600.0
2009-02-24 15:05:00,21.13,21.19,21.13,21.18,129400.0,13.5787,13.6173,13.5787,13.6109,129400.0
2009-02-24 15:10:00,21.18,21.21,21.17,21.21,98900.0,13.6109,13.6301,13.6044,13.6301,98900.0
2009-02-24 15:15:00,21.21,21.22,21.2,21.22,169800.0,13.6301,13.6366,13.6237,13.6366,169800.0
2009-02-24 15:20:00,21.22,21.23,21.19,21.22,76400.0,13.6366,13.643,13.6173,13.6366,76400.0
2009-02-24 15:25:00,21.23,21.23,21.18,21.18,253800.0,13.643,13.643,13.6109,13.6109,253800.0
2009-02-24 15:30:00,21.18,21.19,21.12,21.13,78900.0,13.6109,13.6173,13.5723,13.5787,78900.0
2009-02-24 15:35:00,21.14,21.16,21.13,21.14,38900.0,13.5852,13.598,13.5787,13.5852,38900.0
2009-02-24 15:40:00,21.15,21.18,21.14,21.17,71400.0,13.5916,13.6109,13.5852,13.6044,71400.0
2009-02-24 15:45:00,21.16,21.18,21.14,21.16,95200.0,13.598,13.6109,13.5852,13.598,95200.0
2009-02-24 15:50:00,21.16,21.18,21.14,21.18,129800.0,13.598,13.6109,13.5852,13.6109,129800.0
2009-02-24 15:55:00,21.18,21.18,21.11,21.14,239900.0,13.6109,13.6109,13.5659,13.5852,239900.0
2009-02-25 09:30:00,21.08,21.1,20.99,21.09,69300.0,13.5466,13.5594,13.4888,13.553,69300.0
2009-02-25 09:35:00,21.09,21.1,21.06,21.08,22500.0,13.553,13.5594,13.5337,13.5466,22500.0
2009-02-25 09:40:00,21.08,21.09,21.03,21.03,30600.0,13.5466,13.553,13.5145,13.5145,30600.0
2009-02-25 09:45:00,21.03,21.03,20.99,21.01,64200.0,13.5145,13.5145,13.4888,13.5016,64200.0
2009-02-25 09:50:00,21.01,21.07,21.0,21.07,30500.0,13.5016,13.5402,13.4952,13.5402,30500.0
2009-02-25 09:55:00,21.06,21.06,21.03,21.05,57700.0,13.5337,13.5337,13.5145,13.5273,57700.0
2009-02-25 10:00:00,21.05,21.06,20.99,20.99,354100.0,13.5273,13.5337,13.4888,13.4888,354100.0
2009-02-25 10:05:00,21.0,21.03,20.98,20.99,102100.0,13.4952,13.5145,13.4823,13.4888,102100.0
2009-02-25 10:10:00,20.99,21.01,20.99,21.0,44400.0,13.4888,13.5016,13.4888,13.4952,44400.0
2009-02-25 10:15:00,20.99,20.99,20.95,20.98,136600.0,13.4888,13.4888,13.4631,13.4823,136600.0
2009-02-25 10:20:00,20.99,21.04,20.99,21.04,134200.0,13.4888,13.5209,13.4888,13.5209,134200.0
2009-02-25 10:25:00,21.03,21.05,21.01,21.05,97900.0,13.5145,13.5273,13.5016,13.5273,97900.0
2009-02-25 10:30:00,21.05,21.05,20.98,20.98,34400.0,13.5273,13.5273,13.4823,13.4823,34400.0
2009-02-25 10:35:00,20.98,20.99,20.97,20.98,32400.0,13.4823,13.4888,13.4759,13.4823,32400.0
2009-02-25 10:40:00,20.99,20.99,20.93,20.94,53000.0,13.4888,13.4888,13.4502,13.4566,53000.0
2009-02-25 10:45:00,20.94,20.95,20.92,20.92,68300.0,13.4566,13.4631,13.4438,13.4438,68300.0
2009-02-25 10:50:00,20.93,20.94,20.9,20.92,68900.0,13.4502,13.4566,13.4309,13.4438,68900.0
2009-02-25 10:55:00,20.93,20.94,20.92,20.93,38900.0,13.4502,13.4566,13.4438,13.4502,38900.0
2009-02-25 11:00:00,20.93,20.96,20.93,20.95,29800.0,13.4502,13.4695,13.4502,13.4631,29800.0
2009-02-25 11:05:00,20.94,21.01,20.94,20.99,50900.0,13.4566,13.5016,13.4566,13.4888,50900.0
2009-02-25 11:10:00,20.99,21.01,20.99,21.01,26900.0,13.4888,13.5016,13.4888,13.5016,26900.0
2009-02-25 11:15:00,21.02,21.02,21.0,21.0,41400.0,13.508,13.508,13.4952,13.4952,41400.0
2009-02-25 11:20:00,21.01,21.03,20.99,21.02,66900.0,13.5016,13.5145,13.4888,13.508,66900.0
2009-02-25 11:25:00,21.02,21.04,21.01,21.02,15200.0,13.508,13.5209,13.5016,13.508,15200.0
2009-02-25 11:30:00,21.02,21.05,21.01,21.04,23900.0,13.508,13.5273,13.5016,13.5209,23900.0
2009-02-25 11:35:00,21.04,21.05,21.02,21.02,39700.0,13.5209,13.5273,13.508,13.508,39700.0
2009-02-25 11:40:00,21.03,21.04,21.01,21.03,21500.0,13.5145,13.5209,13.5016,13.5145,21500.0
2009-02-25 11:45:00,21.03,21.06,21.03,21.04,32600.0,13.5145,13.5337,13.5145,13.5209,32600.0
2009-02-25 11:50:00,21.04,21.04,20.99,20.99,37500.0,13.5209,13.5209,13.4888,13.4888,37500.0
2009-02-25 11:55:00,21.0,21.0,20.92,20.92,43100.0,13.4952,13.4952,13.4438,13.4438,43100.0
2009-02-25 12:00:00,20.93,20.94,20.93,20.93,20700.0,13.4502,13.4566,13.4502,13.4502,20700.0
2009-02-25 12:05:00,20.92,20.93,20.9,20.91,70300.0,13.4438,13.4502,13.4309,13.4373,70300.0
2009-02-25 12:10:00,20.92,20.92,20.89,20.91,13900.0,13.4438,13.4438,13.4245,13.4373,13900.0
2009-02-25 12:15:00,20.91,20.91,20.86,20.86,14100.0,13.4373,13.4373,13.4052,13.4052,14100.0
2009-02-25 12:20:00,20.87,20.88,20.86,20.86,21800.0,13.4116,13.4181,13.4052,13.4052,21800.0
2009-02-25 12:25:00,20.86,20.86,20.84,20.86,24100.0,13.4052,13.4052,13.3924,13.4052,24100.0
2009-02-25 12:30:00,20.86,20.89,20.86,20.88,17300.0,13.4052,13.4245,13.4052,13.4181,17300.0
2009-02-25 12:35:00,20.88,20.89,20.87,20.89,51300.0,13.4181,13.4245,13.4116,13.4245,51300.0
2009-02-25 12:40:00,20.89,20.89,20.85,20.85,36900.0,13.4245,13.4245,13.3988,13.3988,36900.0
2009-02-25 12:45:00,20.85,20.86,20.82,20.85,38400.0,13.3988,13.4052,13.3795,13.3988,38400.0
2009-02-25 12:50:00,20.85,20.85,20.83,20.83,12700.0,13.3988,13.3988,13.3859,13.3859,12700.0
2009-02-25 12:55:00,20.83,20.87,20.83,20.86,30400.0,13.3859,13.4116,13.3859,13.4052,30400.0
2009-02-25 13:00:00,20.86,20.92,20.85,20.92,28400.0,13.4052,13.4438,13.3988,13.4438,28400.0
2009-02-25 13:05:00,20.92,20.94,20.89,20.91,49200.0,13.4438,13.4566,13.4245,13.4373,49200.0
2009-02-25 13:10:00,20.92,20.92,20.88,20.9,30700.0,13.4438,13.4438,13.4181,13.4309,30700.0
2009-02-25 13:15:00,20.9,20.91,20.89,20.9,8000.0,13.4309,13.4373,13.4245,13.4309,8000.0
2009-02-25 13:20:00,20.91,20.92,20.87,20.88,35000.0,13.4373,13.4438,13.4116,13.4181,35000.0
2009-02-25 13:25:00,20.89,20.92,20.89,20.9,63000.0,13.4245,13.4438,13.4245,13.4309,63000.0
2009-02-25 13:30:00,20.91,20.95,20.9,20.95,58600.0,13.4373,13.4631,13.4309,13.4631,58600.0
2009-02-25 13:35:00,20.95,21.01,20.94,20.99,62500.0,13.4631,13.5016,13.4566,13.4888,62500.0
2009-02-25 13:40:00,21.0,21.02,21.0,21.0,42800.0,13.4952,13.508,13.4952,13.4952,42800.0
2009-02-25 13:45:00,21.0,21.05,21.0,21.05,119100.0,13.4952,13.5273,13.4952,13.5273,119100.0
2009-02-25 13:50:00,21.04,21.1,21.01,21.09,116800.0,13.5209,13.5594,13.5016,13.553,116800.0
2009-02-25 13:55:00,21.09,21.12,21.08,21.08,105500.0,13.553,13.5723,13.5466,13.5466,105500.0
2009-02-25 14:00:00,21.09,21.1,21.01,21.02,119600.0,13.553,13.5594,13.5016,13.508,119600.0
2009-02-25 14:05:00,21.02,21.02,20.91,20.92,146800.0,13.508,13.508,13.4373,13.4438,146800.0
2009-02-25 14:10:00,20.92,20.94,20.87,20.93,670400.0,13.4438,13.4566,13.4116,13.4502,670400.0
2009-02-25 14:15:00,20.94,21.0,20.88,20.88,127100.0,13.4566,13.4952,13.4181,13.4181,127100.0
2009-02-25 14:20:00,20.89,20.95,20.86,20.95,122200.0,13.4245,13.4631,13.4052,13.4631,122200.0
2009-02-25 14:25:00,20.95,20.99,20.93,20.98,58500.0,13.4631,13.4888,13.4502,13.4823,58500.0
2009-02-25 14:30:00,20.98,20.99,20.95,20.96,82500.0,13.4823,13.4888,13.4631,13.4695,82500.0
2009-02-25 14:35:00,20.96,20.97,20.92,20.94,62100.0,13.4695,13.4759,13.4438,13.4566,62100.0
2009-02-25 14:40:00,20.94,21.04,20.94,21.04,91200.0,13.4566,13.5209,13.4566,13.5209,91200.0
2009-02-25 14:45:00,21.03,21.05,21.02,21.03,59100.0,13.5145,13.5273,13.508,13.5145,59100.0
2009-02-25 14:50:00,21.03,21.08,21.02,21.06,65200.0,13.5145,13.5466,13.508,13.5337,65200.0
2009-02-25 14:55:00,21.06,21.06,20.99,21.01,48600.0,13.5337,13.5337,13.4888,13.5016,48600.0
2009-02-25 15:00:00,21.01,21.1,21.0,21.1,34900.0,13.5016,13.5594,13.4952,13.5594,34900.0
2009-02-25 15:05:00,21.1,21.14,21.09,21.11,36400.0,13.5594,13.5852,13.553,13.5659,36400.0
2009-02-25 15:10:00,21.1,21.12,21.05,21.12,52000.0,13.5594,13.5723,13.5273,13.5723,52000.0
2009-02-25 15:15:00,21.12,21.23,21.12,21.21,75000.0,13.5723,13.643,13.5723,13.6301,75000.0
2009-02-25 15:20:00,21.21,21.24,21.19,21.22,154100.0,13.6301,13.6494,13.6173,13.6366,154100.0
2009-02-25 15:25:00,21.22,21.24,21.2,21.2,33700.0,13.6366,13.6494,13.6237,13.6237,33700.0
2009-02-25 15:30:00,21.19,21.21,21.18,21.21,66200.0,13.6173,13.6301,13.6109,13.6301,66200.0
2009-02-25 15:35:00,21.2,21.21,21.14,21.15,70000.0,13.6237,13.6301,13.5852,13.5916,70000.0
2009-02-25 15:40:00,21.15,21.16,21.11,21.13,82100.0,13.5916,13.598,13.5659,13.5787,82100.0
2009-02-25 15:45:00,21.12,21.15,21.08,21.09,162800.0,13.5723,13.5916,13.5466,13.553,162800.0
2009-02-25 15:50:00,21.1,21.11,21.03,21.03,202100.0,13.5594,13.5659,13.5145,13.5145,202100.0
2009-02-25 15:55:00,21.03,21.03,20.96,20.97,144600.0,13.5145,13.5145,13.4695,13.4759,144600.0
2009-02-26 09:30:00,21.1,21.11,21.01,21.09,67900.0,13.5594,13.5659,13.5016,13.553,67900.0
2009-02-26 09:35:00,21.09,21.09,21.02,21.02,49500.0,13.553,13.553,13.508,13.508,49500.0
2009-02-26 09:40:00,21.02,21.03,20.98,21.01,19200.0,13.508,13.5145,13.4823,13.5016,19200.0
2009-02-26 09:45:00,21.01,21.01,20.94,20.95,64500.0,13.5016,13.5016,13.4566,13.4631,64500.0
2009-02-26 09:50:00,20.94,20.98,20.93,20.97,99400.0,13.4566,13.4823,13.4502,13.4759,99400.0
2009-02-26 09:55:00,20.96,21.0,20.95,21.0,61000.0,13.4695,13.4952,13.4631,13.4952,61000.0
2009-02-26 10:00:00,20.99,21.07,20.97,21.0,208400.0,13.4888,13.5402,13.4759,13.4952,208400.0
2009-02-26 10:05:00,21.01,21.01,20.95,20.97,34000.0,13.5016,13.5016,13.4631,13.4759,34000.0
2009-02-26 10:10:00,20.97,20.98,20.92,20.92,46500.0,13.4759,13.4823,13.4438,13.4438,46500.0
2009-02-26 10:15:00,20.92,20.93,20.89,20.92,34700.0,13.4438,13.4502,13.4245,13.4438,34700.0
2009-02-26 10:20:00,20.92,21.01,20.92,21.0,52800.0,13.4438,13.5016,13.4438,13.4952,52800.0
2009-02-26 10:25:00,21.0,21.0,20.96,20.98,23000.0,13.4952,13.4952,13.4695,13.4823,23000.0
2009-02-26 10:30:00,20.98,20.98,20.91,20.97,70100.0,13.4823,13.4823,13.4373,13.4759,70100.0
2009-02-26 10:35:00,20.97,20.98,20.93,20.94,93600.0,13.4759,13.4823,13.4502,13.4566,93600.0
2009-02-26 10:40:00,20.94,20.97,20.92,20.93,75500.0,13.4566,13.4759,13.4438,13.4502,75500.0
2009-02-26 10:45:00,20.93,20.95,20.9,20.9,102800.0,13.4502,13.4631,13.4309,13.4309,102800.0
2009-02-26 10:50:00,20.9,20.9,20.86,20.86,71700.0,13.4309,13.4309,13.4052,13.4052,71700.0
2009-02-26 10:55:00,20.86,20.9,20.85,20.9,32000.0,13.4052,13.4309,13.3988,13.4309,32000.0
2009-02-26 11:00:00,20.9,20.91,20.84,20.84,52500.0,13.4309,13.4373,13.3924,13.3924,52500.0
2009-02-26 11:05:00,20.84,20.84,20.8,20.8,19000.0,13.3924,13.3924,13.3667,13.3667,19000.0
2009-02-26 11:10:00,20.8,20.82,20.79,20.82,24200.0,13.3667,13.3795,13.3602,13.3795,24200.0
2009-02-26 11:15:00,20.82,20.85,20.8,20.84,27000.0,13.3795,13.3988,13.3667,13.3924,27000.0
2009-02-26 11:20:00,20.84,20.87,20.84,20.87,48500.0,13.3924,13.4116,13.3924,13.4116,48500.0
2009-02-26 11:25:00,20.86,20.87,20.85,20.85,31100.0,13.4052,13.4116,13.3988,13.3988,31100.0
2009-02-26 11:30:00,20.86,20.87,20.84,20.84,37500.0,13.4052,13.4116,13.3924,13.3924,37500.0
2009-02-26 11:35:00,20.85,20.86,20.85,20.85,6900.0,13.3988,13.4052,13.3988,13.3988,6900.0
2009-02-26 11:40:00,20.85,20.86,20.79,20.8,35700.0,13.3988,13.4052,13.3602,13.3667,35700.0
2009-02-26 11:45:00,20.8,20.83,20.8,20.83,10400.0,13.3667,13.3859,13.3667,13.3859,10400.0
2009-02-26 11:50:00,20.83,20.84,20.82,20.83,8900.0,13.3859,13.3924,13.3795,13.3859,8900.0
2009-02-26 11:55:00,20.83,20.85,20.82,20.83,280700.0,13.3859,13.3988,13.3795,13.3859,280700.0
2009-02-26 12:00:00,20.84,20.86,20.84,20.84,21300.0,13.3924,13.4052,13.3924,13.3924,21300.0
2009-02-26 12:05:00,20.85,20.85,20.82,20.84,42000.0,13.3988,13.3988,13.3795,13.3924,42000.0
2009-02-26 12:10:00,20.84,20.84,20.82,20.83,4000.0,13.3924,13.3924,13.3795,13.3859,4000.0
2009-02-26 12:15:00,20.83,20.83,20.8,20.8,12900.0,13.3859,13.3859,13.3667,13.3667,12900.0
2009-02-26 12:20:00,20.8,20.82,20.79,20.79,14800.0,13.3667,13.3795,13.3602,13.3602,14800.0
2009-02-26 12:25:00,20.79,20.8,20.76,20.77,28100.0,13.3602,13.3667,13.341,13.3474,28100.0
2009-02-26 12:30:00,20.77,20.8,20.77,20.8,47600.0,13.3474,13.3667,13.3474,13.3667,47600.0
2009-02-26 12:35:00,20.79,20.81,20.79,20.79,18600.0,13.3602,13.3731,13.3602,13.3602,18600.0
2009-02-26 12:40:00,20.78,20.79,20.77,20.77,1700.0,13.3538,13.3602,13.3474,13.3474,1700.0
2009-02-26 12:45:00,20.78,20.8,20.77,20.8,11300.0,13.3538,13.3667,13.3474,13.3667,11300.0
2009-02-26 12:50:00,20.78,20.79,20.78,20.79,15500.0,13.3538,13.3602,13.3538,13.3602,15500.0
2009-02-26 12:55:00,20.8,20.8,20.76,20.77,15900.0,13.3667,13.3667,13.341,13.3474,15900.0
2009-02-26 13:00:00,20.77,20.78,20.75,20.77,61400.0,13.3474,13.3538,13.3345,13.3474,61400.0
2009-02-26 13:05:00,20.77,20.77,20.74,20.74,8800.0,13.3474,13.3474,13.3281,13.3281,8800.0
2009-02-26 13:10:00,20.73,20.73,20.69,20.73,56800.0,13.3217,13.3217,13.296,13.3217,56800.0
2009-02-26 13:15:00,20.73,20.73,20.71,20.71,6600.0,13.3217,13.3217,13.3088,13.3088,6600.0
2009-02-26 13:20:00,20.71,20.73,20.7,20.71,17800.0,13.3088,13.3217,13.3024,13.3088,17800.0
2009-02-26 13:25:00,20.7,20.76,20.7,20.75,40500.0,13.3024,13.341,13.3024,13.3345,40500.0
2009-02-26 13:30:00,20.74,20.75,20.73,20.75,23000.0,13.3281,13.3345,13.3217,13.3345,23000.0
2009-02-26 13:35:00,20.76,20.76,20.71,20.72,13400.0,13.341,13.341,13.3088,13.3152,13400.0
2009-02-26 13:40:00,20.71,20.8,20.71,20.79,28300.0,13.3088,13.3667,13.3088,13.3602,28300.0
2009-02-26 13:45:00,20.79,20.8,20.78,20.78,18700.0,13.3602,13.3667,13.3538,13.3538,18700.0
2009-02-26 13:50:00,20.79,20.8,20.77,20.77,12900.0,13.3602,13.3667,13.3474,13.3474,12900.0
2009-02-26 13:55:00,20.77,20.79,20.75,20.78,28100.0,13.3474,13.3602,13.3345,13.3538,28100.0
2009-02-26 14:00:00,20.77,20.78,20.74,20.76,14300.0,13.3474,13.3538,13.3281,13.341,14300.0
2009-02-26 14:05:00,20.76,20.77,20.71,20.73,40000.0,13.341,13.3474,13.3088,13.3217,40000.0
2009-02-26 14:10:00,20.72,20.78,20.72,20.76,42200.0,13.3152,13.3538,13.3152,13.341,42200.0
2009-02-26 14:15:00,20.76,20.77,20.75,20.76,33300.0,13.341,13.3474,13.3345,13.341,33300.0
2009-02-26 14:20:00,20.77,20.8,20.77,20.8,27200.0,13.3474,13.3667,13.3474,13.3667,27200.0
2009-02-26 14:25:00,20.79,20.81,20.78,20.81,498600.0,13.3602,13.3731,13.3538,13.3731,498600.0
2009-02-26 14:30:00,20.8,20.8,20.73,20.75,341800.0,13.3667,13.3667,13.3217,13.3345,341800.0
2009-02-26 14:35:00,20.75,20.76,20.74,20.76,37700.0,13.3345,13.341,13.3281,13.341,37700.0
2009-02-26 14:40:00,20.75,20.75,20.71,20.71,28400.0,13.3345,13.3345,13.3088,13.3088,28400.0
2009-02-26 14:45:00,20.71,20.73,20.69,20.7,69100.0,13.3088,13.3217,13.296,13.3024,69100.0
2009-02-26 14:50:00,20.71,20.71,20.64,20.64,41900.0,13.3088,13.3088,13.2638,13.2638,41900.0
2009-02-26 14:55:00,20.64,20.65,20.58,20.6,95900.0,13.2638,13.2703,13.2253,13.2381,95900.0
2009-02-26 15:00:00,20.6,20.6,20.55,20.58,71800.0,13.2381,13.2381,13.206,13.2253,71800.0
2009-02-26 15:05:00,20.58,20.61,20.57,20.61,18100.0,13.2253,13.2446,13.2189,13.2446,18100.0
2009-02-26 15:10:00,20.61,20.61,20.55,20.55,44600.0,13.2446,13.2446,13.206,13.206,44600.0
2009-02-26 15:15:00,20.54,20.57,20.52,20.53,99000.0,13.1996,13.2189,13.1867,13.1931,99000.0
2009-02-26 15:20:00,20.54,20.55,20.5,20.54,104200.0,13.1996,13.206,13.1739,13.1996,104200.0
2009-02-26 15:25:00,20.55,20.55,20.52,20.53,78000.0,13.206,13.206,13.1867,13.1931,78000.0
2009-02-26 15:30:00,20.52,20.56,20.51,20.55,69100.0,13.1867,13.2124,13.1803,13.206,69100.0
2009-02-26 15:35:00,20.56,20.6,20.56,20.58,78200.0,13.2124,13.2381,13.2124,13.2253,78200.0
2009-02-26 15:40:00,20.58,20.62,20.58,20.59,98200.0,13.2253,13.251,13.2253,13.2317,98200.0
2009-02-26 15:45:00,20.58,20.59,20.56,20.58,314100.0,13.2253,13.2317,13.2124,13.2253,314100.0
2009-02-26 15:50:00,20.59,20.6,20.55,20.56,269900.0,13.2317,13.2381,13.206,13.2124,269900.0
2009-02-26 15:55:00,20.56,20.56,20.46,20.49,493800.0,13.2124,13.2124,13.1482,13.1674,493800.0
2009-02-27 09:30:00,20.37,20.46,20.28,20.38,396400.0,13.0903,13.1482,13.0325,13.0968,396400.0
2009-02-27 09:35:00,20.37,20.37,20.28,20.3,73900.0,13.0903,13.0903,13.0325,13.0453,73900.0
2009-02-27 09:40:00,20.3,20.34,20.29,20.33,57400.0,13.0453,13.071,13.0389,13.0646,57400.0
2009-02-27 09:45:00,20.33,20.39,20.33,20.35,51400.0,13.0646,13.1032,13.0646,13.0775,51400.0
2009-02-27 09:50:00,20.35,20.41,20.32,20.39,38100.0,13.0775,13.116,13.0582,13.1032,38100.0
2009-02-27 09:55:00,20.4,20.43,20.37,20.37,159000.0,13.1096,13.1289,13.0903,13.0903,159000.0
2009-02-27 10:00:00,20.37,20.4,20.34,20.38,55300.0,13.0903,13.1096,13.071,13.0968,55300.0
2009-02-27 10:05:00,20.4,20.41,20.33,20.33,34900.0,13.1096,13.116,13.0646,13.0646,34900.0
2009-02-27 10:10:00,20.33,20.35,20.31,20.35,222400.0,13.0646,13.0775,13.0518,13.0775,222400.0
2009-02-27 10:15:00,20.35,20.36,20.3,20.33,80600.0,13.0775,13.0839,13.0453,13.0646,80600.0
2009-02-27 10:20:00,20.34,20.42,20.34,20.41,88400.0,13.071,13.1225,13.071,13.116,88400.0
2009-02-27 10:25:00,20.41,20.43,20.39,20.4,45500.0,13.116,13.1289,13.1032,13.1096,45500.0
2009-02-27 10:30:00,20.39,20.43,20.39,20.41,51200.0,13.1032,13.1289,13.1032,13.116,51200.0
2009-02-27 10:35:00,20.4,20.41,20.36,20.41,133500.0,13.1096,13.116,13.0839,13.116,133500.0
2009-02-27 10:40:00,20.41,20.48,20.4,20.47,43300.0,13.116,13.161,13.1096,13.1546,43300.0
2009-02-27 10:45:00,20.46,20.52,20.41,20.49,36500.0,13.1482,13.1867,13.116,13.1674,36500.0
2009-02-27 10:50:00,20.49,20.52,20.48,20.5,97800.0,13.1674,13.1867,13.161,13.1739,97800.0
2009-02-27 10:55:00,20.49,20.49,20.44,20.48,32800.0,13.1674,13.1674,13.1353,13.161,32800.0
2009-02-27 11:00:00,20.48,20.49,20.46,20.47,17300.0,13.161,13.1674,13.1482,13.1546,17300.0
2009-02-27 11:05:00,20.46,20.47,20.44,20.47,47000.0,13.1482,13.1546,13.1353,13.1546,47000.0
2009-02-27 11:10:00,20.46,20.47,20.41,20.41,32500.0,13.1482,13.1546,13.116,13.116,32500.0
2009-02-27 11:15:00,20.4,20.42,20.4,20.41,12400.0,13.1096,13.1225,13.1096,13.116,12400.0
2009-02-27 11:20:00,20.41,20.46,20.41,20.46,17800.0,13.116,13.1482,13.116,13.1482,17800.0
2009-02-27 11:25:00,20.47,20.52,20.47,20.52,24700.0,13.1546,13.1867,13.1546,13.1867,24700.0
2009-02-27 11:30:00,20.52,20.53,20.51,20.52,44500.0,13.1867,13.1931,13.1803,13.1867,44500.0
2009-02-27 11:35:00,20.52,20.53,20.49,20.5,19100.0,13.1867,13.1931,13.1674,13.1739,19100.0
2009-02-27 11:40:00,20.51,20.63,20.51,20.63,45700.0,13.1803,13.2574,13.1803,13.2574,45700.0
2009-02-27 11:45:00,20.63,20.63,20.62,20.62,28300.0,13.2574,13.2574,13.251,13.251,28300.0
2009-02-27 11:50:00,20.62,20.65,20.58,20.59,36700.0,13.251,13.2703,13.2253,13.2317,36700.0
2009-02-27 11:55:00,20.59,20.65,20.58,20.65,25100.0,13.2317,13.2703,13.2253,13.2703,25100.0
2009-02-27 12:00:00,20.66,20.67,20.63,20.65,137700.0,13.2767,13.2831,13.2574,13.2703,137700.0
2009-02-27 12:05:00,20.65,20.67,20.65,20.66,46300.0,13.2703,13.2831,13.2703,13.2767,46300.0
2009-02-27 12:10:00,20.66,20.66,20.62,20.64,51300.0,13.2767,13.2767,13.251,13.2638,51300.0
2009-02-27 12:15:00,20.64,20.66,20.6,20.6,34400.0,13.2638,13.2767,13.2381,13.2381,34400.0
2009-02-27 12:20:00,20.59,20.63,20.58,20.62,15200.0,13.2317,13.2574,13.2253,13.251,15200.0
2009-02-27 12:25:00,20.64,20.64,20.62,20.63,20700.0,13.2638,13.2638,13.251,13.2574,20700.0
2009-02-27 12:30:00,20.63,20.64,20.6,20.61,55600.0,13.2574,13.2638,13.2381,13.2446,55600.0
2009-02-27 12:35:00,20.61,20.62,20.58,20.59,42700.0,13.2446,13.251,13.2253,13.2317,42700.0
2009-02-27 12:40:00,20.59,20.6,20.57,20.59,24300.0,13.2317,13.2381,13.2189,13.2317,24300.0
2009-02-27 12:45:00,20.59,20.59,20.57,20.58,22300.0,13.2317,13.2317,13.2189,13.2253,22300.0
2009-02-27 12:50:00,20.59,20.6,20.59,20.59,28200.0,13.2317,13.2381,13.2317,13.2317,28200.0
2009-02-27 12:55:00,20.59,20.62,20.57,20.62,69800.0,13.2317,13.251,13.2189,13.251,69800.0
2009-02-27 13:00:00,20.62,20.68,20.62,20.65,83500.0,13.251,13.2895,13.251,13.2703,83500.0
2009-02-27 13:05:00,20.66,20.66,20.63,20.65,28700.0,13.2767,13.2767,13.2574,13.2703,28700.0
2009-02-27 13:10:00,20.65,20.66,20.59,20.59,163000.0,13.2703,13.2767,13.2317,13.2317,163000.0
2009-02-27 13:15:00,20.59,20.6,20.56,20.6,110300.0,13.2317,13.2381,13.2124,13.2381,110300.0
2009-02-27 13:20:00,20.59,20.63,20.58,20.6,68900.0,13.2317,13.2574,13.2253,13.2381,68900.0
2009-02-27 13:25:00,20.61,20.62,20.61,20.62,20900.0,13.2446,13.251,13.2446,13.251,20900.0
2009-02-27 13:30:00,20.61,20.67,20.57,20.62,60700.0,13.2446,13.2831,13.2189,13.251,60700.0
2009-02-27 13:35:00,20.62,20.63,20.48,20.54,211700.0,13.251,13.2574,13.161,13.1996,211700.0
2009-02-27 13:40:00,20.55,20.58,20.53,20.55,56300.0,13.206,13.2253,13.1931,13.206,56300.0
2009-02-27 13:45:00,20.54,20.62,20.54,20.62,170000.0,13.1996,13.251,13.1996,13.251,170000.0
2009-02-27 13:50:00,20.62,20.66,20.61,20.62,105200.0,13.251,13.2767,13.2446,13.251,105200.0
2009-02-27 13:55:00,20.62,20.67,20.6,20.67,59800.0,13.251,13.2831,13.2381,13.2831,59800.0
2009-02-27 14:00:00,20.66,20.7,20.63,20.69,47300.0,13.2767,13.3024,13.2574,13.296,47300.0
2009-02-27 14:05:00,20.69,20.7,20.65,20.67,52800.0,13.296,13.3024,13.2703,13.2831,52800.0
2009-02-27 14:10:00,20.66,20.67,20.63,20.65,52200.0,13.2767,13.2831,13.2574,13.2703,52200.0
2009-02-27 14:15:00,20.66,20.69,20.64,20.65,56700.0,13.2767,13.296,13.2638,13.2703,56700.0
2009-02-27 14:20:00,20.66,20.67,20.6,20.63,104100.0,13.2767,13.2831,13.2381,13.2574,104100.0
2009-02-27 14:25:00,20.63,20.68,20.59,20.59,54200.0,13.2574,13.2895,13.2317,13.2317,54200.0
2009-02-27 14:30:00,20.6,20.62,20.59,20.61,35000.0,13.2381,13.251,13.2317,13.2446,35000.0
2009-02-27 14:35:00,20.61,20.63,20.59,20.6,22200.0,13.2446,13.2574,13.2317,13.2381,22200.0
2009-02-27 14:40:00,20.6,20.68,20.6,20.64,56000.0,13.2381,13.2895,13.2381,13.2638,56000.0
2009-02-27 14:45:00,20.64,20.7,20.63,20.7,50400.0,13.2638,13.3024,13.2574,13.3024,50400.0
2009-02-27 14:50:00,20.71,20.73,20.68,20.71,41700.0,13.3088,13.3217,13.2895,13.3088,41700.0
2009-02-27 14:55:00,20.71,20.75,20.71,20.73,35400.0,13.3088,13.3345,13.3088,13.3217,35400.0
2009-02-27 15:00:00,20.73,20.73,20.66,20.68,75700.0,13.3217,13.3217,13.2767,13.2895,75700.0
2009-02-27 15:05:00,20.68,20.68,20.62,20.63,34900.0,13.2895,13.2895,13.251,13.2574,34900.0
2009-02-27 15:10:00,20.63,20.64,20.52,20.57,93300.0,13.2574,13.2638,13.1867,13.2189,93300.0
2009-02-27 15:15:00,20.57,20.58,20.47,20.51,52600.0,13.2189,13.2253,13.1546,13.1803,52600.0
2009-02-27 15:20:00,20.5,20.57,20.48,20.56,74300.0,13.1739,13.2189,13.161,13.2124,74300.0
2009-02-27 15:25:00,20.57,20.6,20.53,20.53,94500.0,13.2189,13.2381,13.1931,13.1931,94500.0
2009-02-27 15:30:00,20.51,20.61,20.51,20.6,64500.0,13.1803,13.2446,13.1803,13.2381,64500.0
2009-02-27 15:35:00,20.59,20.59,20.48,20.51,51700.0,13.2317,13.2317,13.161,13.1803,51700.0
2009-02-27 15:40:00,20.51,20.6,20.5,20.58,84600.0,13.1803,13.2381,13.1739,13.2253,84600.0
2009-02-27 15:45:00,20.57,20.64,20.53,20.61,175000.0,13.2189,13.2638,13.1931,13.2446,175000.0
2009-02-27 15:50:00,20.62,20.62,20.54,20.54,104800.0,13.251,13.251,13.1996,13.1996,104800.0
2009-02-27 15:55:00,20.54,20.54,20.43,20.45,307200.0,13.1996,13.1996,13.1289,13.1417,307200.0
2009-03-02 09:30:00,20.14,20.22,20.08,20.11,99100.0,12.9425,12.9939,12.904,12.9232,99100.0
2009-03-02 09:35:00,20.12,20.2,20.12,20.18,48000.0,12.9297,12.9811,12.9297,12.9682,48000.0
2009-03-02 09:40:00,20.19,20.24,20.18,20.22,37600.0,12.9747,13.0068,12.9682,12.9939,37600.0
2009-03-02 09:45:00,20.22,20.25,20.22,20.25,191100.0,12.9939,13.0132,12.9939,13.0132,191100.0
2009-03-02 09:50:00,20.24,20.32,20.24,20.27,182700.0,13.0068,13.0582,13.0068,13.0261,182700.0
2009-03-02 09:55:00,20.28,20.3,20.25,20.25,41100.0,13.0325,13.0453,13.0132,13.0132,41100.0
2009-03-02 10:00:00,20.26,20.34,20.26,20.27,182400.0,13.0196,13.071,13.0196,13.0261,182400.0
2009-03-02 10:05:00,20.27,20.27,20.22,20.25,173000.0,13.0261,13.0261,12.9939,13.0132,173000.0
2009-03-02 10:10:00,20.25,20.25,20.19,20.21,52100.0,13.0132,13.0132,12.9747,12.9875,52100.0
2009-03-02 10:15:00,20.22,20.24,20.2,20.21,48000.0,12.9939,13.0068,12.9811,12.9875,48000.0
2009-03-02 10:20:00,20.21,20.25,20.2,20.25,187300.0,12.9875,13.0132,12.9811,13.0132,187300.0
2009-03-02 10:25:00,20.25,20.26,20.2,20.21,187400.0,13.0132,13.0196,12.9811,12.9875,187400.0
2009-03-02 10:30:00,20.21,20.23,20.19,20.22,27100.0,12.9875,13.0004,12.9747,12.9939,27100.0
2009-03-02 10:35:00,20.23,20.24,20.2,20.2,81000.0,13.0004,13.0068,12.9811,12.9811,81000.0
2009-03-02 10:40:00,20.21,20.21,20.15,20.19,267500.0,12.9875,12.9875,12.949,12.9747,267500.0
2009-03-02 10:45:00,20.2,20.2,20.17,20.18,49800.0,12.9811,12.9811,12.9618,12.9682,49800.0
2009-03-02 10:50:00,20.18,20.18,20.16,20.17,37200.0,12.9682,12.9682,12.9554,12.9618,37200.0
2009-03-02 10:55:00,20.17,20.21,20.16,20.17,63700.0,12.9618,12.9875,12.9554,12.9618,63700.0
2009-03-02 11:00:00,20.18,20.2,20.17,20.17,63700.0,12.9682,12.9811,12.9618,12.9618,63700.0
2009-03-02 11:05:00,20.17,20.18,20.12,20.14,62500.0,12.9618,12.9682,12.9297,12.9425,62500.0
2009-03-02 11:10:00,20.14,20.17,20.12,20.17,59200.0,12.9425,12.9618,12.9297,12.9618,59200.0
2009-03-02 11:15:00,20.18,20.18,20.15,20.18,25600.0,12.9682,12.9682,12.949,12.9682,25600.0
2009-03-02 11:20:00,20.18,20.21,20.17,20.18,66100.0,12.9682,12.9875,12.9618,12.9682,66100.0
2009-03-02 11:25:00,20.18,20.18,20.1,20.1,50300.0,12.9682,12.9682,12.9168,12.9168,50300.0
2009-03-02 11:30:00,20.11,20.12,20.08,20.11,56500.0,12.9232,12.9297,12.904,12.9232,56500.0
2009-03-02 11:35:00,20.12,20.15,20.1,20.13,106100.0,12.9297,12.949,12.9168,12.9361,106100.0
2009-03-02 11:40:00,20.14,20.15,20.11,20.11,55500.0,12.9425,12.949,12.9232,12.9232,55500.0
2009-03-02 11:45:00,20.11,20.13,20.1,20.11,29100.0,12.9232,12.9361,12.9168,12.9232,29100.0
2009-03-02 11:50:00,20.12,20.13,20.07,20.08,54500.0,12.9297,12.9361,12.8975,12.904,54500.0
2009-03-02 11:55:00,20.09,20.1,20.07,20.09,45800.0,12.9104,12.9168,12.8975,12.9104,45800.0
2009-03-02 12:00:00,20.1,20.11,20.06,20.08,40500.0,12.9168,12.9232,12.8911,12.904,40500.0
2009-03-02 12:05:00,20.09,20.11,20.07,20.09,98500.0,12.9104,12.9232,12.8975,12.9104,98500.0
2009-03-02 12:10:00,20.1,20.1,20.03,20.04,41300.0,12.9168,12.9168,12.8718,12.8783,41300.0
2009-03-02 12:15:00,20.05,20.06,20.02,20.02,48100.0,12.8847,12.8911,12.8654,12.8654,48100.0
2009-03-02 12:20:00,20.03,20.07,20.03,20.07,44500.0,12.8718,12.8975,12.8718,12.8975,44500.0
2009-03-02 12:25:00,20.07,20.09,20.07,20.07,41700.0,12.8975,12.9104,12.8975,12.8975,41700.0
2009-03-02 12:30:00,20.07,20.09,20.06,20.08,34200.0,12.8975,12.9104,12.8911,12.904,34200.0
2009-03-02 12:35:00,20.09,20.09,20.06,20.07,35600.0,12.9104,12.9104,12.8911,12.8975,35600.0
2009-03-02 12:40:00,20.07,20.07,20.05,20.06,103600.0,12.8975,12.8975,12.8847,12.8911,103600.0
2009-03-02 12:45:00,20.06,20.06,20.03,20.06,44100.0,12.8911,12.8911,12.8718,12.8911,44100.0
2009-03-02 12:50:00,20.07,20.13,20.06,20.12,41900.0,12.8975,12.9361,12.8911,12.9297,41900.0
2009-03-02 12:55:00,20.12,20.12,20.04,20.04,102500.0,12.9297,12.9297,12.8783,12.8783,102500.0
2009-03-02 13:00:00,20.05,20.12,20.05,20.1,84000.0,12.8847,12.9297,12.8847,12.9168,84000.0
2009-03-02 13:05:00,20.1,20.13,20.09,20.12,60300.0,12.9168,12.9361,12.9104,12.9297,60300.0
2009-03-02 13:10:00,20.12,20.12,20.06,20.07,66900.0,12.9297,12.9297,12.8911,12.8975,66900.0
2009-03-02 13:15:00,20.08,20.09,20.06,20.06,44700.0,12.904,12.9104,12.8911,12.8911,44700.0
2009-03-02 13:20:00,20.07,20.09,20.06,20.06,81900.0,12.8975,12.9104,12.8911,12.8911,81900.0
2009-03-02 13:25:00,20.07,20.08,20.05,20.06,180900.0,12.8975,12.904,12.8847,12.8911,180900.0
2009-03-02 13:30:00,20.07,20.07,20.02,20.04,80900.0,12.8975,12.8975,12.8654,12.8783,80900.0
2009-03-02 13:35:00,20.04,20.05,20.02,20.03,101500.0,12.8783,12.8847,12.8654,12.8718,101500.0
2009-03-02 13:40:00,20.04,20.05,20.02,20.02,140600.0,12.8783,12.8847,12.8654,12.8654,140600.0
2009-03-02 13:45:00,20.02,20.07,20.0,20.07,105900.0,12.8654,12.8975,12.8526,12.8975,105900.0
2009-03-02 13:50:00,20.07,20.09,20.05,20.09,40300.0,12.8975,12.9104,12.8847,12.9104,40300.0
2009-03-02 13:55:00,20.09,20.11,20.08,20.1,57700.0,12.9104,12.9232,12.904,12.9168,57700.0
2009-03-02 14:00:00,20.11,20.11,20.07,20.1,75000.0,12.9232,12.9232,12.8975,12.9168,75000.0
2009-03-02 14:05:00,20.1,20.11,20.06,20.07,80700.0,12.9168,12.9232,12.8911,12.8975,80700.0
2009-03-02 14:10:00,20.07,20.09,20.07,20.09,26700.0,12.8975,12.9104,12.8975,12.9104,26700.0
2009-03-02 14:15:00,20.09,20.12,20.08,20.08,103300.0,12.9104,12.9297,12.904,12.904,103300.0
2009-03-02 14:20:00,20.09,20.09,20.04,20.06,89100.0,12.9104,12.9104,12.8783,12.8911,89100.0
2009-03-02 14:25:00,20.06,20.06,20.04,20.05,81900.0,12.8911,12.8911,12.8783,12.8847,81900.0
2009-03-02 14:30:00,20.06,20.12,20.04,20.11,136500.0,12.8911,12.9297,12.8783,12.9232,136500.0
2009-03-02 14:35:00,20.11,20.15,20.11,20.11,115000.0,12.9232,12.949,12.9232,12.9232,115000.0
2009-03-02 14:40:00,20.11,20.15,20.1,20.12,94900.0,12.9232,12.949,12.9168,12.9297,94900.0
2009-03-02 14:45:00,20.13,20.13,20.07,20.08,65600.0,12.9361,12.9361,12.8975,12.904,65600.0
2009-03-02 14:50:00,20.08,20.1,20.04,20.05,64200.0,12.904,12.9168,12.8783,12.8847,64200.0
2009-03-02 14:55:00,20.05,20.08,20.02,20.06,85300.0,12.8847,12.904,12.8654,12.8911,85300.0
2009-03-02 15:00:00,20.06,20.06,19.99,20.01,74700.0,12.8911,12.8911,12.8461,12.859,74700.0
2009-03-02 15:05:00,20.01,20.02,19.99,20.0,41200.0,12.859,12.8654,12.8461,12.8526,41200.0
2009-03-02 15:10:00,19.99,20.05,19.99,20.03,64600.0,12.8461,12.8847,12.8461,12.8718,64600.0
2009-03-02 15:15:00,20.03,20.04,19.98,19.98,71900.0,12.8718,12.8783,12.8397,12.8397,71900.0
2009-03-02 15:20:00,19.99,20.03,19.98,19.99,79700.0,12.8461,12.8718,12.8397,12.8461,79700.0
2009-03-02 15:25:00,19.98,20.04,19.98,20.02,71600.0,12.8397,12.8783,12.8397,12.8654,71600.0
2009-03-02 15:30:00,20.02,20.06,20.02,20.04,121600.0,12.8654,12.8911,12.8654,12.8783,121600.0
2009-03-02 15:35:00,20.04,20.04,19.96,19.96,48100.0,12.8783,12.8783,12.8269,12.8269,48100.0
2009-03-02 15:40:00,19.97,19.97,19.9,19.94,121500.0,12.8333,12.8333,12.7883,12.814,121500.0
2009-03-02 15:45:00,19.95,20.0,19.89,19.91,123300.0,12.8204,12.8526,12.7819,12.7947,123300.0
2009-03-02 15:50:00,19.91,19.97,19.89,19.93,221200.0,12.7947,12.8333,12.7819,12.8076,221200.0
2009-03-02 15:55:00,19.93,19.96,19.93,19.95,268800.0,12.8076,12.8269,12.8076,12.8204,268800.0
2009-03-03 09:30:00,20.14,20.15,19.96,20.05,99300.0,12.9425,12.949,12.8269,12.8847,99300.0
2009-03-03 09:35:00,20.05,20.1,20.05,20.08,241900.0,12.8847,12.9168,12.8847,12.904,241900.0
2009-03-03 09:40:00,20.07,20.11,20.05,20.07,233800.0,12.8975,12.9232,12.8847,12.8975,233800.0
2009-03-03 09:45:00,20.06,20.07,20.0,20.04,105600.0,12.8911,12.8975,12.8526,12.8783,105600.0
2009-03-03 09:50:00,20.04,20.08,20.01,20.07,59500.0,12.8783,12.904,12.859,12.8975,59500.0
2009-03-03 09:55:00,20.07,20.07,20.05,20.07,40100.0,12.8975,12.8975,12.8847,12.8975,40100.0
2009-03-03 10:00:00,20.05,20.09,19.97,20.08,168600.0,12.8847,12.9104,12.8333,12.904,168600.0
2009-03-03 10:05:00,20.08,20.11,20.02,20.02,134400.0,12.904,12.9232,12.8654,12.8654,134400.0
2009-03-03 10:10:00,20.01,20.01,19.95,19.96,70500.0,12.859,12.859,12.8204,12.8269,70500.0
2009-03-03 10:15:00,19.96,20.01,19.93,20.0,37500.0,12.8269,12.859,12.8076,12.8526,37500.0
2009-03-03 10:20:00,20.0,20.05,19.99,20.0,72400.0,12.8526,12.8847,12.8461,12.8526,72400.0
2009-03-03 10:25:00,20.01,20.05,20.01,20.04,154700.0,12.859,12.8847,12.859,12.8783,154700.0
2009-03-03 10:30:00,20.04,20.05,20.0,20.05,39100.0,12.8783,12.8847,12.8526,12.8847,39100.0
2009-03-03 10:35:00,20.04,20.09,20.01,20.08,57900.0,12.8783,12.9104,12.859,12.904,57900.0
2009-03-03 10:40:00,20.09,20.1,20.06,20.06,69900.0,12.9104,12.9168,12.8911,12.8911,69900.0
2009-03-03 10:45:00,20.07,20.09,20.05,20.05,92300.0,12.8975,12.9104,12.8847,12.8847,92300.0
2009-03-03 10:50:00,20.04,20.05,19.96,19.99,61000.0,12.8783,12.8847,12.8269,12.8461,61000.0
2009-03-03 10:55:00,19.99,20.02,19.97,20.0,46200.0,12.8461,12.8654,12.8333,12.8526,46200.0
2009-03-03 11:00:00,20.0,20.02,19.94,19.94,124900.0,12.8526,12.8654,12.814,12.814,124900.0
2009-03-03 11:05:00,19.93,19.99,19.92,19.98,160100.0,12.8076,12.8461,12.8011,12.8397,160100.0
2009-03-03 11:10:00,19.97,19.98,19.88,19.9,55300.0,12.8333,12.8397,12.7754,12.7883,55300.0
2009-03-03 11:15:00,19.89,19.89,19.82,19.83,68100.0,12.7819,12.7819,12.7369,12.7433,68100.0
2009-03-03 11:20:00,19.83,19.87,19.83,19.86,48600.0,12.7433,12.769,12.7433,12.7626,48600.0
2009-03-03 11:25:00,19.85,19.86,19.82,19.85,45900.0,12.7562,12.7626,12.7369,12.7562,45900.0
2009-03-03 11:30:00,19.85,19.86,19.81,19.81,83700.0,12.7562,12.7626,12.7305,12.7305,83700.0
2009-03-03 11:35:00,19.82,19.83,19.79,19.8,81100.0,12.7369,12.7433,12.7176,12.724,81100.0
2009-03-03 11:40:00,19.81,19.83,19.79,19.83,70900.0,12.7305,12.7433,12.7176,12.7433,70900.0
2009-03-03 11:45:00,19.83,19.85,19.81,19.84,71400.0,12.7433,12.7562,12.7305,12.7497,71400.0
2009-03-03 11:50:00,19.84,19.85,19.79,19.82,49200.0,12.7497,12.7562,12.7176,12.7369,49200.0
2009-03-03 11:55:00,19.82,19.82,19.79,19.82,24200.0,12.7369,12.7369,12.7176,12.7369,24200.0
2009-03-03 12:00:00,19.82,19.88,19.82,19.86,36400.0,12.7369,12.7754,12.7369,12.7626,36400.0
2009-03-03 12:05:00,19.87,19.9,19.87,19.87,62000.0,12.769,12.7883,12.769,12.769,62000.0
2009-03-03 12:10:00,19.87,19.89,19.87,19.88,63900.0,12.769,12.7819,12.769,12.7754,63900.0
2009-03-03 12:15:00,19.88,19.95,19.87,19.94,135900.0,12.7754,12.8204,12.769,12.814,135900.0
2009-03-03 12:20:00,19.94,19.94,19.9,19.92,225700.0,12.814,12.814,12.7883,12.8011,225700.0
2009-03-03 12:25:00,19.91,19.94,19.91,19.92,46600.0,12.7947,12.814,12.7947,12.8011,46600.0
2009-03-03 12:30:00,19.92,19.92,19.85,19.87,88700.0,12.8011,12.8011,12.7562,12.769,88700.0
2009-03-03 12:35:00,19.87,19.88,19.85,19.85,20200.0,12.769,12.7754,12.7562,12.7562,20200.0
2009-03-03 12:40:00,19.85,19.88,19.84,19.88,74200.0,12.7562,12.7754,12.7497,12.7754,74200.0
2009-03-03 12:45:00,19.88,19.89,19.87,19.87,20900.0,12.7754,12.7819,12.769,12.769,20900.0
2009-03-03 12:50:00,19.86,19.86,19.79,19.83,48400.0,12.7626,12.7626,12.7176,12.7433,48400.0
2009-03-03 12:55:00,19.83,19.84,19.8,19.8,43600.0,12.7433,12.7497,12.724,12.724,43600.0
2009-03-03 13:00:00,19.8,19.81,19.77,19.8,28800.0,12.724,12.7305,12.7048,12.724,28800.0
2009-03-03 13:05:00,19.79,19.79,19.73,19.76,27900.0,12.7176,12.7176,12.679,12.6983,27900.0
2009-03-03 13:10:00,19.76,19.8,19.74,19.77,40200.0,12.6983,12.724,12.6855,12.7048,40200.0
2009-03-03 13:15:00,19.76,19.81,19.76,19.81,40400.0,12.6983,12.7305,12.6983,12.7305,40400.0
2009-03-03 13:20:00,19.81,19.83,19.79,19.8,34700.0,12.7305,12.7433,12.7176,12.724,34700.0
2009-03-03 13:25:00,19.81,19.81,19.7,19.72,33400.0,12.7305,12.7305,12.6598,12.6726,33400.0
2009-03-03 13:30:00,19.71,19.74,19.68,19.69,51000.0,12.6662,12.6855,12.6469,12.6533,51000.0
2009-03-03 13:35:00,19.69,19.71,19.65,19.66,51800.0,12.6533,12.6662,12.6276,12.6341,51800.0
2009-03-03 13:40:00,19.67,19.72,19.66,19.71,93600.0,12.6405,12.6726,12.6341,12.6662,93600.0
2009-03-03 13:45:00,19.71,19.72,19.66,19.66,37400.0,12.6662,12.6726,12.6341,12.6341,37400.0
2009-03-03 13:50:00,19.66,19.74,19.66,19.74,43600.0,12.6341,12.6855,12.6341,12.6855,43600.0
2009-03-03 13:55:00,19.74,19.82,19.73,19.79,68800.0,12.6855,12.7369,12.679,12.7176,68800.0
2009-03-03 14:00:00,19.79,19.86,19.78,19.85,74200.0,12.7176,12.7626,12.7112,12.7562,74200.0
2009-03-03 14:05:00,19.84,19.84,19.78,19.8,41100.0,12.7497,12.7497,12.7112,12.724,41100.0
2009-03-03 14:10:00,19.81,19.88,19.79,19.88,81000.0,12.7305,12.7754,12.7176,12.7754,81000.0
2009-03-03 14:15:00,19.87,19.87,19.81,19.83,37500.0,12.769,12.769,12.7305,12.7433,37500.0
2009-03-03 14:20:00,19.82,19.9,19.81,19.9,36100.0,12.7369,12.7883,12.7305,12.7883,36100.0
2009-03-03 14:25:00,19.9,19.91,19.85,19.86,36000.0,12.7883,12.7947,12.7562,12.7626,36000.0
2009-03-03 14:30:00,19.87,19.92,19.85,19.91,59000.0,12.769,12.8011,12.7562,12.7947,59000.0
2009-03-03 14:35:00,19.92,19.98,19.92,19.96,104700.0,12.8011,12.8397,12.8011,12.8269,104700.0
2009-03-03 14:40:00,19.96,19.97,19.9,19.9,78700.0,12.8269,12.8333,12.7883,12.7883,78700.0
2009-03-03 14:45:00,19.9,19.92,19.87,19.91,73300.0,12.7883,12.8011,12.769,12.7947,73300.0
2009-03-03 14:50:00,19.9,19.92,19.86,19.9,32900.0,12.7883,12.8011,12.7626,12.7883,32900.0
2009-03-03 14:55:00,19.9,19.97,19.9,19.93,69900.0,12.7883,12.8333,12.7883,12.8076,69900.0
2009-03-03 15:00:00,19.93,19.93,19.89,19.9,121200.0,12.8076,12.8076,12.7819,12.7883,121200.0
2009-03-03 15:05:00,19.9,19.9,19.84,19.85,203800.0,12.7883,12.7883,12.7497,12.7562,203800.0
2009-03-03 15:10:00,19.85,19.89,19.82,19.85,84200.0,12.7562,12.7819,12.7369,12.7562,84200.0
2009-03-03 15:15:00,19.84,19.89,19.83,19.88,65100.0,12.7497,12.7819,12.7433,12.7754,65100.0
2009-03-03 15:20:00,19.88,19.9,19.8,19.82,69900.0,12.7754,12.7883,12.724,12.7369,69900.0
2009-03-03 15:25:00,19.81,19.83,19.78,19.8,37600.0,12.7305,12.7433,12.7112,12.724,37600.0
2009-03-03 15:30:00,19.78,19.82,19.78,19.82,41900.0,12.7112,12.7369,12.7112,12.7369,41900.0
2009-03-03 15:35:00,19.82,19.82,19.74,19.74,123100.0,12.7369,12.7369,12.6855,12.6855,123100.0
2009-03-03 15:40:00,19.74,19.77,19.72,19.74,185000.0,12.6855,12.7048,12.6726,12.6855,185000.0
2009-03-03 15:45:00,19.74,19.76,19.73,19.75,58200.0,12.6855,12.6983,12.679,12.6919,58200.0
2009-03-03 15:50:00,19.75,19.84,19.74,19.83,158700.0,12.6919,12.7497,12.6855,12.7433,158700.0
2009-03-03 15:55:00,19.82,19.84,19.73,19.76,184600.0,12.7369,12.7497,12.679,12.6983,184600.0
2009-03-04 09:30:00,20.06,20.06,19.87,19.9,129300.0,12.8911,12.8911,12.769,12.7883,129300.0
2009-03-04 09:35:00,19.9,19.95,19.87,19.93,44300.0,12.7883,12.8204,12.769,12.8076,44300.0
2009-03-04 09:40:00,19.93,19.94,19.89,19.91,98800.0,12.8076,12.814,12.7819,12.7947,98800.0
2009-03-04 09:45:00,19.92,19.94,19.88,19.91,39000.0,12.8011,12.814,12.7754,12.7947,39000.0
2009-03-04 09:50:00,19.91,19.91,19.79,19.8,47800.0,12.7947,12.7947,12.7176,12.724,47800.0
2009-03-04 09:55:00,19.8,19.83,19.79,19.79,35700.0,12.724,12.7433,12.7176,12.7176,35700.0
2009-03-04 10:00:00,19.8,19.86,19.8,19.83,56200.0,12.724,12.7626,12.724,12.7433,56200.0
2009-03-04 10:05:00,19.83,19.85,19.81,19.81,73600.0,12.7433,12.7562,12.7305,12.7305,73600.0
2009-03-04 10:10:00,19.81,19.81,19.76,19.78,26700.0,12.7305,12.7305,12.6983,12.7112,26700.0
2009-03-04 10:15:00,19.79,19.8,19.76,19.76,58100.0,12.7176,12.724,12.6983,12.6983,58100.0
2009-03-04 10:20:00,19.76,19.77,19.73,19.77,46600.0,12.6983,12.7048,12.679,12.7048,46600.0
2009-03-04 10:25:00,19.77,19.8,19.75,19.79,170400.0,12.7048,12.724,12.6919,12.7176,170400.0
2009-03-04 10:30:00,19.79,19.82,19.77,19.79,74900.0,12.7176,12.7369,12.7048,12.7176,74900.0
2009-03-04 10:35:00,19.8,19.8,19.73,19.75,40400.0,12.724,12.724,12.679,12.6919,40400.0
2009-03-04 10:40:00,19.75,19.84,19.75,19.83,38200.0,12.6919,12.7497,12.6919,12.7433,38200.0
2009-03-04 10:45:00,19.83,19.84,19.78,19.8,54300.0,12.7433,12.7497,12.7112,12.724,54300.0
2009-03-04 10:50:00,19.8,19.83,19.79,19.8,57800.0,12.724,12.7433,12.7176,12.724,57800.0
2009-03-04 10:55:00,19.81,19.81,19.77,19.77,35500.0,12.7305,12.7305,12.7048,12.7048,35500.0
2009-03-04 11:00:00,19.78,19.86,19.78,19.85,64300.0,12.7112,12.7626,12.7112,12.7562,64300.0
2009-03-04 11:05:00,19.85,19.9,19.85,19.86,35000.0,12.7562,12.7883,12.7562,12.7626,35000.0
2009-03-04 11:10:00,19.86,19.89,19.86,19.88,385700.0,12.7626,12.7819,12.7626,12.7754,385700.0
2009-03-04 11:15:00,19.88,19.9,19.88,19.9,68000.0,12.7754,12.7883,12.7754,12.7883,68000.0
2009-03-04 11:20:00,19.89,19.92,19.88,19.91,133400.0,12.7819,12.8011,12.7754,12.7947,133400.0
2009-03-04 11:25:00,19.92,19.96,19.91,19.96,31700.0,12.8011,12.8269,12.7947,12.8269,31700.0
2009-03-04 11:30:00,19.96,19.99,19.94,19.98,53300.0,12.8269,12.8461,12.814,12.8397,53300.0
2009-03-04 11:35:00,19.97,19.98,19.96,19.97,26300.0,12.8333,12.8397,12.8269,12.8333,26300.0
2009-03-04 11:40:00,19.97,19.98,19.95,19.97,20000.0,12.8333,12.8397,12.8204,12.8333,20000.0
2009-03-04 11:45:00,19.96,19.98,19.95,19.98,19300.0,12.8269,12.8397,12.8204,12.8397,19300.0
2009-03-04 11:50:00,19.98,20.01,19.98,20.0,42800.0,12.8397,12.859,12.8397,12.8526,42800.0
2009-03-04 11:55:00,20.0,20.04,20.0,20.04,43300.0,12.8526,12.8783,12.8526,12.8783,43300.0
2009-03-04 12:00:00,20.03,20.05,20.01,20.02,103600.0,12.8718,12.8847,12.859,12.8654,103600.0
2009-03-04 12:05:00,20.02,20.03,19.96,19.97,73500.0,12.8654,12.8718,12.8269,12.8333,73500.0
2009-03-04 12:10:00,19.97,19.98,19.96,19.97,36000.0,12.8333,12.8397,12.8269,12.8333,36000.0
2009-03-04 12:15:00,19.97,19.97,19.93,19.93,22800.0,12.8333,12.8333,12.8076,12.8076,22800.0
2009-03-04 12:20:00,19.92,19.96,19.92,19.95,21100.0,12.8011,12.8269,12.8011,12.8204,21100.0
2009-03-04 12:25:00,19.94,19.99,19.94,19.98,19800.0,12.814,12.8461,12.814,12.8397,19800.0
2009-03-04 12:30:00,19.98,20.0,19.97,20.0,51600.0,12.8397,12.8526,12.8333,12.8526,51600.0
2009-03-04 12:35:00,20.0,20.02,19.99,20.01,29500.0,12.8526,12.8654,12.8461,12.859,29500.0
2009-03-04 12:40:00,20.01,20.02,19.97,19.97,31000.0,12.859,12.8654,12.8333,12.8333,31000.0
2009-03-04 12:45:00,19.97,19.97,19.91,19.93,82300.0,12.8333,12.8333,12.7947,12.8076,82300.0
2009-03-04 12:50:00,19.92,19.96,19.92,19.95,37100.0,12.8011,12.8269,12.8011,12.8204,37100.0
2009-03-04 12:55:00,19.96,19.97,19.93,19.96,47900.0,12.8269,12.8333,12.8076,12.8269,47900.0
2009-03-04 13:00:00,19.96,20.0,19.96,19.96,41900.0,12.8269,12.8526,12.8269,12.8269,41900.0
2009-03-04 13:05:00,19.96,19.97,19.91,19.97,35800.0,12.8269,12.8333,12.7947,12.8333,35800.0
2009-03-04 13:10:00,19.97,20.0,19.97,19.98,54700.0,12.8333,12.8526,12.8333,12.8397,54700.0
2009-03-04 13:15:00,19.98,20.02,19.97,20.01,167100.0,12.8397,12.8654,12.8333,12.859,167100.0
2009-03-04 13:20:00,20.01,20.02,19.98,20.02,15400.0,12.859,12.8654,12.8397,12.8654,15400.0
2009-03-04 13:25:00,20.02,20.05,20.02,20.03,16500.0,12.8654,12.8847,12.8654,12.8718,16500.0
2009-03-04 13:30:00,20.02,20.07,20.02,20.04,69600.0,12.8654,12.8975,12.8654,12.8783,69600.0
2009-03-04 13:35:00,20.04,20.06,20.0,20.01,45300.0,12.8783,12.8911,12.8526,12.859,45300.0
2009-03-04 13:40:00,20.0,20.04,20.0,20.04,21900.0,12.8526,12.8783,12.8526,12.8783,21900.0
2009-03-04 13:45:00,20.04,20.08,20.04,20.08,34800.0,12.8783,12.904,12.8783,12.904,34800.0
2009-03-04 13:50:00,20.08,20.08,20.05,20.05,29000.0,12.904,12.904,12.8847,12.8847,29000.0
2009-03-04 13:55:00,20.05,20.07,20.04,20.04,14900.0,12.8847,12.8975,12.8783,12.8783,14900.0
2009-03-04 14:00:00,20.04,20.09,20.02,20.09,94600.0,12.8783,12.9104,12.8654,12.9104,94600.0
2009-03-04 14:05:00,20.08,20.14,20.08,20.14,120900.0,12.904,12.9425,12.904,12.9425,120900.0
2009-03-04 14:10:00,20.14,20.15,20.13,20.15,89400.0,12.9425,12.949,12.9361,12.949,89400.0
2009-03-04 14:15:00,20.14,20.2,20.14,20.18,40200.0,12.9425,12.9811,12.9425,12.9682,40200.0
2009-03-04 14:20:00,20.18,20.18,20.16,20.17,22600.0,12.9682,12.9682,12.9554,12.9618,22600.0
2009-03-04 14:25:00,20.17,20.17,20.13,20.15,72400.0,12.9618,12.9618,12.9361,12.949,72400.0
2009-03-04 14:30:00,20.14,20.16,20.13,20.15,56100.0,12.9425,12.9554,12.9361,12.949,56100.0
2009-03-04 14:35:00,20.15,20.23,20.14,20.22,49100.0,12.949,13.0004,12.9425,12.9939,49100.0
2009-03-04 14:40:00,20.22,20.24,20.19,20.23,55300.0,12.9939,13.0068,12.9747,13.0004,55300.0
2009-03-04 14:45:00,20.24,20.28,20.24,20.27,35800.0,13.0068,13.0325,13.0068,13.0261,35800.0
2009-03-04 14:50:00,20.26,20.31,20.26,20.3,45900.0,13.0196,13.0518,13.0196,13.0453,45900.0
2009-03-04 14:55:00,20.29,20.31,20.27,20.31,46600.0,13.0389,13.0518,13.0261,13.0518,46600.0
2009-03-04 15:00:00,20.31,20.32,20.27,20.28,49400.0,13.0518,13.0582,13.0261,13.0325,49400.0
2009-03-04 15:05:00,20.29,20.29,20.26,20.27,38600.0,13.0389,13.0389,13.0196,13.0261,38600.0
2009-03-04 15:10:00,20.27,20.34,20.27,20.33,49800.0,13.0261,13.071,13.0261,13.0646,49800.0
2009-03-04 15:15:00,20.33,20.35,20.32,20.32,48200.0,13.0646,13.0775,13.0582,13.0582,48200.0
2009-03-04 15:20:00,20.32,20.33,20.27,20.3,82800.0,13.0582,13.0646,13.0261,13.0453,82800.0
2009-03-04 15:25:00,20.29,20.33,20.29,20.33,138100.0,13.0389,13.0646,13.0389,13.0646,138100.0
2009-03-04 15:30:00,20.33,20.33,20.3,20.3,201500.0,13.0646,13.0646,13.0453,13.0453,201500.0
2009-03-04 15:35:00,20.3,20.3,20.24,20.27,91000.0,13.0453,13.0453,13.0068,13.0261,91000.0
2009-03-04 15:40:00,20.27,20.27,20.23,20.26,133200.0,13.0261,13.0261,13.0004,13.0196,133200.0
2009-03-04 15:45:00,20.25,20.26,20.18,20.19,94300.0,13.0132,13.0196,12.9682,12.9747,94300.0
2009-03-04 15:50:00,20.19,20.21,20.11,20.11,60800.0,12.9747,12.9875,12.9232,12.9232,60800.0
2009-03-04 15:55:00,20.12,20.14,20.07,20.09,285000.0,12.9297,12.9425,12.8975,12.9104,285000.0
2009-03-05 09:30:00,19.99,19.99,19.82,19.92,51000.0,12.8461,12.8461,12.7369,12.8011,51000.0
2009-03-05 09:35:00,19.92,19.97,19.88,19.96,520200.0,12.8011,12.8333,12.7754,12.8269,520200.0
2009-03-05 09:40:00,19.96,20.01,19.95,19.97,115100.0,12.8269,12.859,12.8204,12.8333,115100.0
2009-03-05 09:45:00,19.97,20.0,19.96,19.96,188000.0,12.8333,12.8526,12.8269,12.8269,188000.0
2009-03-05 09:50:00,19.96,19.98,19.95,19.96,24100.0,12.8269,12.8397,12.8204,12.8269,24100.0
2009-03-05 09:55:00,19.96,19.98,19.95,19.96,39500.0,12.8269,12.8397,12.8204,12.8269,39500.0
2009-03-05 10:00:00,19.96,20.03,19.95,20.02,167100.0,12.8269,12.8718,12.8204,12.8654,167100.0
2009-03-05 10:05:00,20.02,20.03,19.95,19.95,144600.0,12.8654,12.8718,12.8204,12.8204,144600.0
2009-03-05 10:10:00,19.94,19.94,19.88,19.89,26000.0,12.814,12.814,12.7754,12.7819,26000.0
2009-03-05 10:15:00,19.89,19.91,19.88,19.89,32400.0,12.7819,12.7947,12.7754,12.7819,32400.0
2009-03-05 10:20:00,19.89,19.89,19.86,19.87,26100.0,12.7819,12.7819,12.7626,12.769,26100.0
2009-03-05 10:25:00,19.87,19.94,19.86,19.93,16600.0,12.769,12.814,12.7626,12.8076,16600.0
2009-03-05 10:30:00,19.93,19.98,19.92,19.98,24700.0,12.8076,12.8397,12.8011,12.8397,24700.0
2009-03-05 10:35:00,19.97,19.98,19.94,19.95,48300.0,12.8333,12.8397,12.814,12.8204,48300.0
2009-03-05 10:40:00,19.95,19.98,19.94,19.96,161000.0,12.8204,12.8397,12.814,12.8269,161000.0
2009-03-05 10:45:00,19.95,19.95,19.89,19.91,34500.0,12.8204,12.8204,12.7819,12.7947,34500.0
2009-03-05 10:50:00,19.91,19.93,19.89,19.92,69300.0,12.7947,12.8076,12.7819,12.8011,69300.0
2009-03-05 10:55:00,19.93,19.94,19.87,19.88,37800.0,12.8076,12.814,12.769,12.7754,37800.0
2009-03-05 11:00:00,19.88,19.91,19.87,19.89,56900.0,12.7754,12.7947,12.769,12.7819,56900.0
2009-03-05 11:05:00,19.9,19.91,19.88,19.9,67800.0,12.7883,12.7947,12.7754,12.7883,67800.0
2009-03-05 11:10:00,19.9,19.92,19.89,19.9,142100.0,12.7883,12.8011,12.7819,12.7883,142100.0
2009-03-05 11:15:00,19.89,19.89,19.82,19.83,65200.0,12.7819,12.7819,12.7369,12.7433,65200.0
2009-03-05 11:20:00,19.82,19.84,19.79,19.81,167500.0,12.7369,12.7497,12.7176,12.7305,167500.0
2009-03-05 11:25:00,19.81,19.81,19.77,19.79,99300.0,12.7305,12.7305,12.7048,12.7176,99300.0
2009-03-05 11:30:00,19.79,19.79,19.76,19.78,102200.0,12.7176,12.7176,12.6983,12.7112,102200.0
2009-03-05 11:35:00,19.79,19.79,19.77,19.78,19900.0,12.7176,12.7176,12.7048,12.7112,19900.0
2009-03-05 11:40:00,19.79,19.79,19.76,19.79,29000.0,12.7176,12.7176,12.6983,12.7176,29000.0
2009-03-05 11:45:00,19.78,19.8,19.77,19.79,11800.0,12.7112,12.724,12.7048,12.7176,11800.0
2009-03-05 11:50:00,19.8,19.8,19.75,19.75,23600.0,12.724,12.724,12.6919,12.6919,23600.0
2009-03-05 11:55:00,19.75,19.77,19.74,19.76,20700.0,12.6919,12.7048,12.6855,12.6983,20700.0
2009-03-05 12:00:00,19.77,19.79,19.74,19.74,71600.0,12.7048,12.7176,12.6855,12.6855,71600.0
2009-03-05 12:05:00,19.73,19.75,19.72,19.72,47100.0,12.679,12.6919,12.6726,12.6726,47100.0
2009-03-05 12:10:00,19.71,19.71,19.68,19.7,38700.0,12.6662,12.6662,12.6469,12.6598,38700.0
2009-03-05 12:15:00,19.7,19.73,19.7,19.73,32300.0,12.6598,12.679,12.6598,12.679,32300.0
2009-03-05 12:20:00,19.73,19.78,19.73,19.77,13100.0,12.679,12.7112,12.679,12.7048,13100.0
2009-03-05 12:25:00,19.77,19.78,19.76,19.77,190700.0,12.7048,12.7112,12.6983,12.7048,190700.0
2009-03-05 12:30:00,19.78,19.78,19.76,19.78,19900.0,12.7112,12.7112,12.6983,12.7112,19900.0
2009-03-05 12:35:00,19.78,19.8,19.76,19.8,10800.0,12.7112,12.724,12.6983,12.724,10800.0
2009-03-05 12:40:00,19.8,19.81,19.78,19.79,9900.0,12.724,12.7305,12.7112,12.7176,9900.0
2009-03-05 12:45:00,19.78,19.78,19.75,19.75,13900.0,12.7112,12.7112,12.6919,12.6919,13900.0
2009-03-05 12:50:00,19.75,19.76,19.74,19.74,14700.0,12.6919,12.6983,12.6855,12.6855,14700.0
2009-03-05 12:55:00,19.74,19.74,19.71,19.72,57900.0,12.6855,12.6855,12.6662,12.6726,57900.0
2009-03-05 13:00:00,19.74,19.74,19.72,19.73,17100.0,12.6855,12.6855,12.6726,12.679,17100.0
2009-03-05 13:05:00,19.73,19.8,19.72,19.79,23100.0,12.679,12.724,12.6726,12.7176,23100.0
2009-03-05 13:10:00,19.8,19.86,19.8,19.83,83600.0,12.724,12.7626,12.724,12.7433,83600.0
2009-03-05 13:15:00,19.83,19.85,19.81,19.84,58400.0,12.7433,12.7562,12.7305,12.7497,58400.0
2009-03-05 13:20:00,19.83,19.83,19.76,19.76,30000.0,12.7433,12.7433,12.6983,12.6983,30000.0
2009-03-05 13:25:00,19.76,19.78,19.75,19.76,51900.0,12.6983,12.7112,12.6919,12.6983,51900.0
2009-03-05 13:30:00,19.76,19.76,19.7,19.72,38600.0,12.6983,12.6983,12.6598,12.6726,38600.0
2009-03-05 13:35:00,19.71,19.71,19.69,19.71,32700.0,12.6662,12.6662,12.6533,12.6662,32700.0
2009-03-05 13:40:00,19.71,19.74,19.65,19.66,60200.0,12.6662,12.6855,12.6276,12.6341,60200.0
2009-03-05 13:45:00,19.66,19.69,19.63,19.64,45100.0,12.6341,12.6533,12.6148,12.6212,45100.0
2009-03-05 13:50:00,19.64,19.67,19.62,19.66,32700.0,12.6212,12.6405,12.6084,12.6341,32700.0
2009-03-05 13:55:00,19.66,19.7,19.65,19.69,36800.0,12.6341,12.6598,12.6276,12.6533,36800.0
2009-03-05 14:00:00,19.68,19.68,19.66,19.66,43100.0,12.6469,12.6469,12.6341,12.6341,43100.0
2009-03-05 14:05:00,19.67,19.67,19.62,19.64,34700.0,12.6405,12.6405,12.6084,12.6212,34700.0
2009-03-05 14:10:00,19.64,19.65,19.61,19.64,64600.0,12.6212,12.6276,12.6019,12.6212,64600.0
2009-03-05 14:15:00,19.64,19.71,19.64,19.7,67300.0,12.6212,12.6662,12.6212,12.6598,67300.0
2009-03-05 14:20:00,19.7,19.7,19.59,19.6,83400.0,12.6598,12.6598,12.5891,12.5955,83400.0
2009-03-05 14:25:00,19.6,19.64,19.6,19.62,84000.0,12.5955,12.6212,12.5955,12.6084,84000.0
2009-03-05 14:30:00,19.61,19.65,19.59,19.65,65500.0,12.6019,12.6276,12.5891,12.6276,65500.0
2009-03-05 14:35:00,19.65,19.68,19.62,19.64,59100.0,12.6276,12.6469,12.6084,12.6212,59100.0
2009-03-05 14:40:00,19.65,19.65,19.61,19.62,46600.0,12.6276,12.6276,12.6019,12.6084,46600.0
2009-03-05 14:45:00,19.62,19.66,19.6,19.63,74900.0,12.6084,12.6341,12.5955,12.6148,74900.0
2009-03-05 14:50:00,19.63,19.63,19.6,19.6,399700.0,12.6148,12.6148,12.5955,12.5955,399700.0
2009-03-05 14:55:00,19.61,19.63,19.55,19.58,86000.0,12.6019,12.6148,12.5634,12.5827,86000.0
2009-03-05 15:00:00,19.58,19.61,19.57,19.6,87900.0,12.5827,12.6019,12.5762,12.5955,87900.0
2009-03-05 15:05:00,19.6,19.65,19.59,19.62,71200.0,12.5955,12.6276,12.5891,12.6084,71200.0
2009-03-05 15:10:00,19.62,19.67,19.61,19.65,44400.0,12.6084,12.6405,12.6019,12.6276,44400.0
2009-03-05 15:15:00,19.65,19.68,19.61,19.61,62000.0,12.6276,12.6469,12.6019,12.6019,62000.0
2009-03-05 15:20:00,19.61,19.65,19.6,19.61,51000.0,12.6019,12.6276,12.5955,12.6019,51000.0
2009-03-05 15:25:00,19.6,19.61,19.56,19.58,45700.0,12.5955,12.6019,12.5698,12.5827,45700.0
2009-03-05 15:30:00,19.59,19.61,19.53,19.53,57000.0,12.5891,12.6019,12.5505,12.5505,57000.0
2009-03-05 15:35:00,19.53,19.53,19.47,19.47,167800.0,12.5505,12.5505,12.512,12.512,167800.0
2009-03-05 15:40:00,19.46,19.49,19.44,19.47,201300.0,12.5055,12.5248,12.4927,12.512,201300.0
2009-03-05 15:45:00,19.48,19.6,19.47,19.59,154100.0,12.5184,12.5955,12.512,12.5891,154100.0
2009-03-05 15:50:00,19.59,19.59,19.54,19.58,146800.0,12.5891,12.5891,12.5569,12.5827,146800.0
2009-03-05 15:55:00,19.59,19.64,19.56,19.63,235600.0,12.5891,12.6212,12.5698,12.6148,235600.0
2009-03-06 09:30:00,19.81,19.81,19.6,19.66,63900.0,12.7305,12.7305,12.5955,12.6341,63900.0
2009-03-06 09:35:00,19.65,19.74,19.65,19.72,63800.0,12.6276,12.6855,12.6276,12.6726,63800.0
2009-03-06 09:40:00,19.71,19.9,19.7,19.9,70100.0,12.6662,12.7883,12.6598,12.7883,70100.0
2009-03-06 09:45:00,19.89,19.91,19.84,19.84,73100.0,12.7819,12.7947,12.7497,12.7497,73100.0
2009-03-06 09:50:00,19.83,19.84,19.76,19.76,68800.0,12.7433,12.7497,12.6983,12.6983,68800.0
2009-03-06 09:55:00,19.77,19.77,19.7,19.7,132600.0,12.7048,12.7048,12.6598,12.6598,132600.0
2009-03-06 10:00:00,19.7,19.71,19.64,19.65,168600.0,12.6598,12.6662,12.6212,12.6276,168600.0
2009-03-06 10:05:00,19.65,19.69,19.64,19.67,142200.0,12.6276,12.6533,12.6212,12.6405,142200.0
2009-03-06 10:10:00,19.67,19.72,19.65,19.68,113400.0,12.6405,12.6726,12.6276,12.6469,113400.0
2009-03-06 10:15:00,19.67,19.68,19.59,19.61,111600.0,12.6405,12.6469,12.5891,12.6019,111600.0
2009-03-06 10:20:00,19.61,19.65,19.6,19.65,86300.0,12.6019,12.6276,12.5955,12.6276,86300.0
2009-03-06 10:25:00,19.64,19.68,19.63,19.67,69900.0,12.6212,12.6469,12.6148,12.6405,69900.0
2009-03-06 10:30:00,19.66,19.69,19.61,19.61,46000.0,12.6341,12.6533,12.6019,12.6019,46000.0
2009-03-06 10:35:00,19.61,19.62,19.58,19.61,83600.0,12.6019,12.6084,12.5827,12.6019,83600.0
2009-03-06 10:40:00,19.6,19.66,19.6,19.66,53200.0,12.5955,12.6341,12.5955,12.6341,53200.0
2009-03-06 10:45:00,19.66,19.67,19.57,19.59,50300.0,12.6341,12.6405,12.5762,12.5891,50300.0
2009-03-06 10:50:00,19.57,19.58,19.53,19.54,59000.0,12.5762,12.5827,12.5505,12.5569,59000.0
2009-03-06 10:55:00,19.54,19.57,19.5,19.53,51700.0,12.5569,12.5762,12.5312,12.5505,51700.0
2009-03-06 11:00:00,19.52,19.56,19.5,19.56,55300.0,12.5441,12.5698,12.5312,12.5698,55300.0
2009-03-06 11:05:00,19.56,19.56,19.52,19.55,44600.0,12.5698,12.5698,12.5441,12.5634,44600.0
2009-03-06 11:10:00,19.55,19.58,19.54,19.57,34500.0,12.5634,12.5827,12.5569,12.5762,34500.0
2009-03-06 11:15:00,19.57,19.59,19.55,19.56,41500.0,12.5762,12.5891,12.5634,12.5698,41500.0
2009-03-06 11:20:00,19.56,19.57,19.53,19.53,35000.0,12.5698,12.5762,12.5505,12.5505,35000.0
2009-03-06 11:25:00,19.53,19.57,19.52,19.57,43500.0,12.5505,12.5762,12.5441,12.5762,43500.0
2009-03-06 11:30:00,19.58,19.66,19.58,19.65,18400.0,12.5827,12.6341,12.5827,12.6276,18400.0
2009-03-06 11:35:00,19.64,19.66,19.62,19.62,424600.0,12.6212,12.6341,12.6084,12.6084,424600.0
2009-03-06 11:40:00,19.62,19.62,19.56,19.57,39000.0,12.6084,12.6084,12.5698,12.5762,39000.0
2009-03-06 11:45:00,19.56,19.57,19.54,19.57,32500.0,12.5698,12.5762,12.5569,12.5762,32500.0
2009-03-06 11:50:00,19.56,19.61,19.56,19.6,21200.0,12.5698,12.6019,12.5698,12.5955,21200.0
2009-03-06 11:55:00,19.61,19.66,19.6,19.62,20900.0,12.6019,12.6341,12.5955,12.6084,20900.0
2009-03-06 12:00:00,19.61,19.67,19.61,19.62,17500.0,12.6019,12.6405,12.6019,12.6084,17500.0
2009-03-06 12:05:00,19.62,19.68,19.62,19.67,8300.0,12.6084,12.6469,12.6084,12.6405,8300.0
2009-03-06 12:10:00,19.67,19.67,19.62,19.64,11600.0,12.6405,12.6405,12.6084,12.6212,11600.0
2009-03-06 12:15:00,19.63,19.67,19.61,19.62,26500.0,12.6148,12.6405,12.6019,12.6084,26500.0
2009-03-06 12:20:00,19.62,19.64,19.59,19.59,16900.0,12.6084,12.6212,12.5891,12.5891,16900.0
2009-03-06 12:25:00,19.59,19.59,19.55,19.56,73800.0,12.5891,12.5891,12.5634,12.5698,73800.0
2009-03-06 12:30:00,19.55,19.55,19.52,19.55,16000.0,12.5634,12.5634,12.5441,12.5634,16000.0
2009-03-06 12:35:00,19.55,19.55,19.52,19.54,16200.0,12.5634,12.5634,12.5441,12.5569,16200.0
2009-03-06 12:40:00,19.54,19.54,19.5,19.51,8500.0,12.5569,12.5569,12.5312,12.5377,8500.0
2009-03-06 12:45:00,19.51,19.51,19.45,19.45,83700.0,12.5377,12.5377,12.4991,12.4991,83700.0
2009-03-06 12:50:00,19.46,19.49,19.46,19.47,16900.0,12.5055,12.5248,12.5055,12.512,16900.0
2009-03-06 12:55:00,19.46,19.51,19.45,19.51,9000.0,12.5055,12.5377,12.4991,12.5377,9000.0
2009-03-06 13:00:00,19.51,19.52,19.5,19.5,20600.0,12.5377,12.5441,12.5312,12.5312,20600.0
2009-03-06 13:05:00,19.5,19.5,19.47,19.49,16500.0,12.5312,12.5312,12.512,12.5248,16500.0
2009-03-06 13:10:00,19.49,19.52,19.45,19.45,16900.0,12.5248,12.5441,12.4991,12.4991,16900.0
2009-03-06 13:15:00,19.45,19.46,19.43,19.45,24400.0,12.4991,12.5055,12.4863,12.4991,24400.0
2009-03-06 13:20:00,19.45,19.47,19.43,19.45,40300.0,12.4991,12.512,12.4863,12.4991,40300.0
2009-03-06 13:25:00,19.45,19.49,19.44,19.46,35800.0,12.4991,12.5248,12.4927,12.5055,35800.0
2009-03-06 13:30:00,19.46,19.48,19.42,19.44,33500.0,12.5055,12.5184,12.4798,12.4927,33500.0
2009-03-06 13:35:00,19.44,19.48,19.44,19.47,199400.0,12.4927,12.5184,12.4927,12.512,199400.0
2009-03-06 13:40:00,19.47,19.47,19.41,19.43,179100.0,12.512,12.512,12.4734,12.4863,179100.0
2009-03-06 13:45:00,19.42,19.45,19.4,19.42,123900.0,12.4798,12.4991,12.467,12.4798,123900.0
2009-03-06 13:50:00,19.42,19.43,19.39,19.42,105600.0,12.4798,12.4863,12.4606,12.4798,105600.0
2009-03-06 13:55:00,19.42,19.45,19.41,19.44,113200.0,12.4798,12.4991,12.4734,12.4927,113200.0
2009-03-06 14:00:00,19.44,19.49,19.44,19.46,85100.0,12.4927,12.5248,12.4927,12.5055,85100.0
2009-03-06 14:05:00,19.44,19.48,19.43,19.47,61400.0,12.4927,12.5184,12.4863,12.512,61400.0
2009-03-06 14:10:00,19.47,19.48,19.43,19.45,211000.0,12.512,12.5184,12.4863,12.4991,211000.0
2009-03-06 14:15:00,19.44,19.44,19.39,19.41,153300.0,12.4927,12.4927,12.4606,12.4734,153300.0
2009-03-06 14:20:00,19.41,19.43,19.4,19.4,116000.0,12.4734,12.4863,12.467,12.467,116000.0
2009-03-06 14:25:00,19.4,19.45,19.39,19.45,30400.0,12.467,12.4991,12.4606,12.4991,30400.0
2009-03-06 14:30:00,19.46,19.46,19.4,19.41,148000.0,12.5055,12.5055,12.467,12.4734,148000.0
2009-03-06 14:35:00,19.41,19.45,19.39,19.43,37800.0,12.4734,12.4991,12.4606,12.4863,37800.0
2009-03-06 14:40:00,19.44,19.44,19.34,19.35,130200.0,12.4927,12.4927,12.4284,12.4348,130200.0
2009-03-06 14:45:00,19.35,19.38,19.35,19.35,52400.0,12.4348,12.4541,12.4348,12.4348,52400.0
2009-03-06 14:50:00,19.36,19.37,19.33,19.33,19900.0,12.4413,12.4477,12.422,12.422,19900.0
2009-03-06 14:55:00,19.33,19.36,19.32,19.33,47400.0,12.422,12.4413,12.4156,12.422,47400.0
2009-03-06 15:00:00,19.34,19.36,19.32,19.33,46200.0,12.4284,12.4413,12.4156,12.422,46200.0
2009-03-06 15:05:00,19.35,19.36,19.31,19.35,57900.0,12.4348,12.4413,12.4091,12.4348,57900.0
2009-03-06 15:10:00,19.35,19.36,19.33,19.34,42800.0,12.4348,12.4413,12.422,12.4284,42800.0
2009-03-06 15:15:00,19.33,19.38,19.33,19.37,49200.0,12.422,12.4541,12.422,12.4477,49200.0
2009-03-06 15:20:00,19.36,19.36,19.32,19.32,84400.0,12.4413,12.4413,12.4156,12.4156,84400.0
2009-03-06 15:25:00,19.33,19.36,19.32,19.34,117700.0,12.422,12.4413,12.4156,12.4284,117700.0
2009-03-06 15:30:00,19.33,19.46,19.33,19.45,147900.0,12.422,12.5055,12.422,12.4991,147900.0
2009-03-06 15:35:00,19.45,19.47,19.4,19.4,31800.0,12.4991,12.512,12.467,12.467,31800.0
2009-03-06 15:40:00,19.4,19.56,19.4,19.55,63700.0,12.467,12.5698,12.467,12.5634,63700.0
2009-03-06 15:45:00,19.54,19.63,19.47,19.52,116700.0,12.5569,12.6148,12.512,12.5441,116700.0
2009-03-06 15:50:00,19.52,19.64,19.51,19.63,121800.0,12.5441,12.6212,12.5377,12.6148,121800.0
2009-03-06 15:55:00,19.63,19.79,19.63,19.79,523400.0,12.6148,12.7176,12.6148,12.7176,523400.0
2009-03-09 09:30:00,19.68,19.82,19.5,19.56,59000.0,12.6469,12.7369,12.5312,12.5698,59000.0
2009-03-09 09:35:00,19.57,19.59,19.5,19.53,142200.0,12.5762,12.5891,12.5312,12.5505,142200.0
2009-03-09 09:40:00,19.53,19.59,19.52,19.52,41200.0,12.5505,12.5891,12.5441,12.5441,41200.0
2009-03-09 09:45:00,19.52,19.57,19.5,19.56,189800.0,12.5441,12.5762,12.5312,12.5698,189800.0
2009-03-09 09:50:00,19.55,19.57,19.53,19.55,96700.0,12.5634,12.5762,12.5505,12.5634,96700.0
2009-03-09 09:55:00,19.56,19.57,19.52,19.53,83300.0,12.5698,12.5762,12.5441,12.5505,83300.0
2009-03-09 10:00:00,19.52,19.55,19.49,19.55,135100.0,12.5441,12.5634,12.5248,12.5634,135100.0
2009-03-09 10:05:00,19.55,19.65,19.55,19.62,50200.0,12.5634,12.6276,12.5634,12.6084,50200.0
2009-03-09 10:10:00,19.61,19.68,19.61,19.66,50500.0,12.6019,12.6469,12.6019,12.6341,50500.0
2009-03-09 10:15:00,19.65,19.67,19.63,19.66,27800.0,12.6276,12.6405,12.6148,12.6341,27800.0
2009-03-09 10:20:00,19.66,19.66,19.62,19.62,33000.0,12.6341,12.6341,12.6084,12.6084,33000.0
2009-03-09 10:25:00,19.62,19.64,19.6,19.62,227000.0,12.6084,12.6212,12.5955,12.6084,227000.0
2009-03-09 10:30:00,19.62,19.64,19.58,19.6,32300.0,12.6084,12.6212,12.5827,12.5955,32300.0
2009-03-09 10:35:00,19.6,19.61,19.56,19.57,66900.0,12.5955,12.6019,12.5698,12.5762,66900.0
2009-03-09 10:40:00,19.57,19.63,19.57,19.63,31100.0,12.5762,12.6148,12.5762,12.6148,31100.0
2009-03-09 10:45:00,19.64,19.66,19.64,19.65,38700.0,12.6212,12.6341,12.6212,12.6276,38700.0
2009-03-09 10:50:00,19.63,19.68,19.62,19.66,25400.0,12.6148,12.6469,12.6084,12.6341,25400.0
2009-03-09 10:55:00,19.65,19.66,19.59,19.6,61700.0,12.6276,12.6341,12.5891,12.5955,61700.0
2009-03-09 11:00:00,19.59,19.62,19.57,19.57,98200.0,12.5891,12.6084,12.5762,12.5762,98200.0
2009-03-09 11:05:00,19.57,19.57,19.52,19.52,51600.0,12.5762,12.5762,12.5441,12.5441,51600.0
2009-03-09 11:10:00,19.52,19.55,19.52,19.55,87600.0,12.5441,12.5634,12.5441,12.5634,87600.0
2009-03-09 11:15:00,19.55,19.56,19.52,19.52,56500.0,12.5634,12.5698,12.5441,12.5441,56500.0
2009-03-09 11:20:00,19.51,19.58,19.5,19.57,81200.0,12.5377,12.5827,12.5312,12.5762,81200.0
2009-03-09 11:25:00,19.57,19.62,19.56,19.61,72600.0,12.5762,12.6084,12.5698,12.6019,72600.0
2009-03-09 11:30:00,19.61,19.64,19.6,19.62,51700.0,12.6019,12.6212,12.5955,12.6084,51700.0
2009-03-09 11:35:00,19.62,19.65,19.6,19.62,113700.0,12.6084,12.6276,12.5955,12.6084,113700.0
2009-03-09 11:40:00,19.62,19.62,19.58,19.61,31300.0,12.6084,12.6084,12.5827,12.6019,31300.0
2009-03-09 11:45:00,19.62,19.64,19.59,19.6,25100.0,12.6084,12.6212,12.5891,12.5955,25100.0
2009-03-09 11:50:00,19.61,19.62,19.55,19.56,28700.0,12.6019,12.6084,12.5634,12.5698,28700.0
2009-03-09 11:55:00,19.55,19.57,19.53,19.57,29000.0,12.5634,12.5762,12.5505,12.5762,29000.0
2009-03-09 12:00:00,19.57,19.59,19.56,19.57,20700.0,12.5762,12.5891,12.5698,12.5762,20700.0
2009-03-09 12:05:00,19.57,19.58,19.55,19.56,41500.0,12.5762,12.5827,12.5634,12.5698,41500.0
2009-03-09 12:10:00,19.56,19.62,19.56,19.61,27200.0,12.5698,12.6084,12.5698,12.6019,27200.0
2009-03-09 12:15:00,19.61,19.62,19.59,19.6,22800.0,12.6019,12.6084,12.5891,12.5955,22800.0
2009-03-09 12:20:00,19.61,19.63,19.6,19.62,68000.0,12.6019,12.6148,12.5955,12.6084,68000.0
2009-03-09 12:25:00,19.61,19.62,19.58,19.58,25200.0,12.6019,12.6084,12.5827,12.5827,25200.0
2009-03-09 12:30:00,19.58,19.58,19.55,19.55,23500.0,12.5827,12.5827,12.5634,12.5634,23500.0
2009-03-09 12:35:00,19.56,19.57,19.48,19.48,121500.0,12.5698,12.5762,12.5184,12.5184,121500.0
2009-03-09 12:40:00,19.48,19.51,19.47,19.5,65700.0,12.5184,12.5377,12.512,12.5312,65700.0
2009-03-09 12:45:00,19.5,19.52,19.49,19.5,26900.0,12.5312,12.5441,12.5248,12.5312,26900.0
2009-03-09 12:50:00,19.49,19.5,19.46,19.46,18000.0,12.5248,12.5312,12.5055,12.5055,18000.0
2009-03-09 12:55:00,19.46,19.49,19.46,19.48,6900.0,12.5055,12.5248,12.5055,12.5184,6900.0
2009-03-09 13:00:00,19.48,19.48,19.44,19.44,39700.0,12.5184,12.5184,12.4927,12.4927,39700.0
2009-03-09 13:05:00,19.44,19.44,19.39,19.4,14500.0,12.4927,12.4927,12.4606,12.467,14500.0
2009-03-09 13:10:00,19.4,19.41,19.39,19.41,17700.0,12.467,12.4734,12.4606,12.4734,17700.0
2009-03-09 13:15:00,19.41,19.43,19.41,19.41,20600.0,12.4734,12.4863,12.4734,12.4734,20600.0
2009-03-09 13:20:00,19.41,19.41,19.36,19.36,146100.0,12.4734,12.4734,12.4413,12.4413,146100.0
2009-03-09 13:25:00,19.35,19.38,19.34,19.37,49800.0,12.4348,12.4541,12.4284,12.4477,49800.0
2009-03-09 13:30:00,19.37,19.41,19.36,19.41,102200.0,12.4477,12.4734,12.4413,12.4734,102200.0
2009-03-09 13:35:00,19.41,19.42,19.37,19.37,62000.0,12.4734,12.4798,12.4477,12.4477,62000.0
2009-03-09 13:40:00,19.38,19.4,19.36,19.4,17800.0,12.4541,12.467,12.4413,12.467,17800.0
2009-03-09 13:45:00,19.41,19.42,19.39,19.42,16100.0,12.4734,12.4798,12.4606,12.4798,16100.0
2009-03-09 13:50:00,19.43,19.44,19.42,19.44,16900.0,12.4863,12.4927,12.4798,12.4927,16900.0
2009-03-09 13:55:00,19.43,19.45,19.41,19.41,23800.0,12.4863,12.4991,12.4734,12.4734,23800.0
2009-03-09 14:00:00,19.42,19.52,19.4,19.52,29100.0,12.4798,12.5441,12.467,12.5441,29100.0
2009-03-09 14:05:00,19.52,19.53,19.5,19.5,24600.0,12.5441,12.5505,12.5312,12.5312,24600.0
2009-03-09 14:10:00,19.51,19.51,19.46,19.46,9600.0,12.5377,12.5377,12.5055,12.5055,9600.0
2009-03-09 14:15:00,19.46,19.48,19.45,19.47,36500.0,12.5055,12.5184,12.4991,12.512,36500.0
2009-03-09 14:20:00,19.47,19.48,19.41,19.43,37500.0,12.512,12.5184,12.4734,12.4863,37500.0
2009-03-09 14:25:00,19.42,19.44,19.42,19.43,42700.0,12.4798,12.4927,12.4798,12.4863,42700.0
2009-03-09 14:30:00,19.43,19.44,19.39,19.4,25500.0,12.4863,12.4927,12.4606,12.467,25500.0
2009-03-09 14:35:00,19.4,19.41,19.36,19.4,23700.0,12.467,12.4734,12.4413,12.467,23700.0
2009-03-09 14:40:00,19.4,19.42,19.38,19.39,74100.0,12.467,12.4798,12.4541,12.4606,74100.0
2009-03-09 14:45:00,19.39,19.46,19.38,19.44,20300.0,12.4606,12.5055,12.4541,12.4927,20300.0
2009-03-09 14:50:00,19.44,19.47,19.44,19.44,15800.0,12.4927,12.512,12.4927,12.4927,15800.0
2009-03-09 14:55:00,19.45,19.46,19.41,19.42,33500.0,12.4991,12.5055,12.4734,12.4798,33500.0
2009-03-09 15:00:00,19.42,19.47,19.42,19.44,15600.0,12.4798,12.512,12.4798,12.4927,15600.0
2009-03-09 15:05:00,19.44,19.44,19.37,19.39,10000.0,12.4927,12.4927,12.4477,12.4606,10000.0
2009-03-09 15:10:00,19.4,19.4,19.32,19.33,23300.0,12.467,12.467,12.4156,12.422,23300.0
2009-03-09 15:15:00,19.33,19.34,19.28,19.3,78000.0,12.422,12.4284,12.3899,12.4027,78000.0
2009-03-09 15:20:00,19.3,19.32,19.3,19.31,21700.0,12.4027,12.4156,12.4027,12.4091,21700.0
2009-03-09 15:25:00,19.32,19.36,19.3,19.34,63200.0,12.4156,12.4413,12.4027,12.4284,63200.0
2009-03-09 15:30:00,19.34,19.38,19.32,19.35,46900.0,12.4284,12.4541,12.4156,12.4348,46900.0
2009-03-09 15:35:00,19.34,19.38,19.3,19.31,72300.0,12.4284,12.4541,12.4027,12.4091,72300.0
2009-03-09 15:40:00,19.3,19.32,19.28,19.32,54900.0,12.4027,12.4156,12.3899,12.4156,54900.0
2009-03-09 15:45:00,19.32,19.32,19.28,19.29,45300.0,12.4156,12.4156,12.3899,12.3963,45300.0
2009-03-09 15:50:00,19.29,19.35,19.29,19.32,124700.0,12.3963,12.4348,12.3963,12.4156,124700.0
2009-03-09 15:55:00,19.33,19.41,19.32,19.35,402200.0,12.422,12.4734,12.4156,12.4348,402200.0
2009-03-10 09:30:00,19.46,19.56,19.45,19.48,292800.0,12.5055,12.5698,12.4991,12.5184,292800.0
2009-03-10 09:35:00,19.48,19.56,19.47,19.53,115400.0,12.5184,12.5698,12.512,12.5505,115400.0
2009-03-10 09:40:00,19.52,19.61,19.51,19.6,56300.0,12.5441,12.6019,12.5377,12.5955,56300.0
2009-03-10 09:45:00,19.6,19.62,19.58,19.6,60500.0,12.5955,12.6084,12.5827,12.5955,60500.0
2009-03-10 09:50:00,19.59,19.66,19.55,19.63,96900.0,12.5891,12.6341,12.5634,12.6148,96900.0
2009-03-10 09:55:00,19.63,19.65,19.61,19.64,79000.0,12.6148,12.6276,12.6019,12.6212,79000.0
2009-03-10 10:00:00,19.64,19.68,19.64,19.65,46700.0,12.6212,12.6469,12.6212,12.6276,46700.0
2009-03-10 10:05:00,19.65,19.69,19.63,19.68,32100.0,12.6276,12.6533,12.6148,12.6469,32100.0
2009-03-10 10:10:00,19.68,19.7,19.65,19.7,74100.0,12.6469,12.6598,12.6276,12.6598,74100.0
2009-03-10 10:15:00,19.7,19.74,19.7,19.71,35600.0,12.6598,12.6855,12.6598,12.6662,35600.0
2009-03-10 10:20:00,19.72,19.72,19.7,19.71,25900.0,12.6726,12.6726,12.6598,12.6662,25900.0
2009-03-10 10:25:00,19.7,19.7,19.65,19.65,34000.0,12.6598,12.6598,12.6276,12.6276,34000.0
2009-03-10 10:30:00,19.65,19.67,19.63,19.63,27700.0,12.6276,12.6405,12.6148,12.6148,27700.0
2009-03-10 10:35:00,19.64,19.64,19.61,19.64,56400.0,12.6212,12.6212,12.6019,12.6212,56400.0
2009-03-10 10:40:00,19.64,19.65,19.63,19.63,20000.0,12.6212,12.6276,12.6148,12.6148,20000.0
2009-03-10 10:45:00,19.64,19.69,19.64,19.68,57200.0,12.6212,12.6533,12.6212,12.6469,57200.0
2009-03-10 10:50:00,19.67,19.69,19.66,19.68,41600.0,12.6405,12.6533,12.6341,12.6469,41600.0
2009-03-10 10:55:00,19.68,19.68,19.62,19.63,31500.0,12.6469,12.6469,12.6084,12.6148,31500.0
2009-03-10 11:00:00,19.63,19.63,19.61,19.62,28200.0,12.6148,12.6148,12.6019,12.6084,28200.0
2009-03-10 11:05:00,19.61,19.62,19.59,19.6,52000.0,12.6019,12.6084,12.5891,12.5955,52000.0
2009-03-10 11:10:00,19.6,19.6,19.59,19.6,22800.0,12.5955,12.5955,12.5891,12.5955,22800.0
2009-03-10 11:15:00,19.61,19.65,19.6,19.65,18800.0,12.6019,12.6276,12.5955,12.6276,18800.0
2009-03-10 11:20:00,19.65,19.67,19.63,19.66,26300.0,12.6276,12.6405,12.6148,12.6341,26300.0
2009-03-10 11:25:00,19.64,19.69,19.64,19.68,41500.0,12.6212,12.6533,12.6212,12.6469,41500.0
2009-03-10 11:30:00,19.68,19.69,19.67,19.68,79500.0,12.6469,12.6533,12.6405,12.6469,79500.0
2009-03-10 11:35:00,19.67,19.68,19.65,19.65,16500.0,12.6405,12.6469,12.6276,12.6276,16500.0
2009-03-10 11:40:00,19.66,19.67,19.65,19.65,25500.0,12.6341,12.6405,12.6276,12.6276,25500.0
2009-03-10 11:45:00,19.64,19.66,19.63,19.64,30400.0,12.6212,12.6341,12.6148,12.6212,30400.0
2009-03-10 11:50:00,19.65,19.68,19.65,19.66,24900.0,12.6276,12.6469,12.6276,12.6341,24900.0
2009-03-10 11:55:00,19.67,19.76,19.67,19.76,152200.0,12.6405,12.6983,12.6405,12.6983,152200.0
2009-03-10 12:00:00,19.75,19.8,19.75,19.79,93800.0,12.6919,12.724,12.6919,12.7176,93800.0
2009-03-10 12:05:00,19.8,19.81,19.76,19.76,51500.0,12.724,12.7305,12.6983,12.6983,51500.0
2009-03-10 12:10:00,19.77,19.77,19.74,19.75,19900.0,12.7048,12.7048,12.6855,12.6919,19900.0
2009-03-10 12:15:00,19.75,19.75,19.72,19.74,69800.0,12.6919,12.6919,12.6726,12.6855,69800.0
2009-03-10 12:20:00,19.74,19.74,19.73,19.74,8200.0,12.6855,12.6855,12.679,12.6855,8200.0
2009-03-10 12:25:00,19.74,19.78,19.74,19.78,19100.0,12.6855,12.7112,12.6855,12.7112,19100.0
2009-03-10 12:30:00,19.79,19.8,19.78,19.79,64200.0,12.7176,12.724,12.7112,12.7176,64200.0
2009-03-10 12:35:00,19.78,19.78,19.77,19.77,9200.0,12.7112,12.7112,12.7048,12.7048,9200.0
2009-03-10 12:40:00,19.77,19.78,19.76,19.77,8800.0,12.7048,12.7112,12.6983,12.7048,8800.0
2009-03-10 12:45:00,19.78,19.79,19.77,19.77,19200.0,12.7112,12.7176,12.7048,12.7048,19200.0
2009-03-10 12:50:00,19.77,19.77,19.73,19.73,24400.0,12.7048,12.7048,12.679,12.679,24400.0
2009-03-10 12:55:00,19.73,19.75,19.73,19.75,34900.0,12.679,12.6919,12.679,12.6919,34900.0
2009-03-10 13:00:00,19.74,19.75,19.73,19.73,12400.0,12.6855,12.6919,12.679,12.679,12400.0
2009-03-10 13:05:00,19.73,19.74,19.72,19.74,14000.0,12.679,12.6855,12.6726,12.6855,14000.0
2009-03-10 13:10:00,19.73,19.74,19.73,19.73,17300.0,12.679,12.6855,12.679,12.679,17300.0
2009-03-10 13:15:00,19.74,19.75,19.74,19.74,35900.0,12.6855,12.6919,12.6855,12.6855,35900.0
2009-03-10 13:20:00,19.73,19.74,19.72,19.72,21400.0,12.679,12.6855,12.6726,12.6726,21400.0
2009-03-10 13:25:00,19.72,19.73,19.7,19.72,14000.0,12.6726,12.679,12.6598,12.6726,14000.0
2009-03-10 13:30:00,19.71,19.78,19.71,19.78,15600.0,12.6662,12.7112,12.6662,12.7112,15600.0
2009-03-10 13:35:00,19.78,19.78,19.74,19.74,21900.0,12.7112,12.7112,12.6855,12.6855,21900.0
2009-03-10 13:40:00,19.74,19.81,19.73,19.8,38200.0,12.6855,12.7305,12.679,12.724,38200.0
2009-03-10 13:45:00,19.79,19.8,19.75,19.76,20900.0,12.7176,12.724,12.6919,12.6983,20900.0
2009-03-10 13:50:00,19.77,19.77,19.71,19.71,22000.0,12.7048,12.7048,12.6662,12.6662,22000.0
2009-03-10 13:55:00,19.7,19.71,19.69,19.71,28000.0,12.6598,12.6662,12.6533,12.6662,28000.0
2009-03-10 14:00:00,19.72,19.72,19.7,19.71,8200.0,12.6726,12.6726,12.6598,12.6662,8200.0
2009-03-10 14:05:00,19.72,19.76,19.72,19.74,28400.0,12.6726,12.6983,12.6726,12.6855,28400.0
2009-03-10 14:10:00,19.74,19.76,19.71,19.74,51300.0,12.6855,12.6983,12.6662,12.6855,51300.0
2009-03-10 14:15:00,19.73,19.74,19.71,19.73,74200.0,12.679,12.6855,12.6662,12.679,74200.0
2009-03-10 14:20:00,19.73,19.74,19.72,19.73,25200.0,12.679,12.6855,12.6726,12.679,25200.0
2009-03-10 14:25:00,19.73,19.78,19.73,19.76,53600.0,12.679,12.7112,12.679,12.6983,53600.0
2009-03-10 14:30:00,19.76,19.81,19.75,19.8,45500.0,12.6983,12.7305,12.6919,12.724,45500.0
2009-03-10 14:35:00,19.8,19.82,19.75,19.78,40000.0,12.724,12.7369,12.6919,12.7112,40000.0
2009-03-10 14:40:00,19.78,19.8,19.76,19.79,33300.0,12.7112,12.724,12.6983,12.7176,33300.0
2009-03-10 14:45:00,19.8,19.81,19.71,19.71,102000.0,12.724,12.7305,12.6662,12.6662,102000.0
2009-03-10 14:50:00,19.71,19.74,19.71,19.73,64000.0,12.6662,12.6855,12.6662,12.679,64000.0
2009-03-10 14:55:00,19.73,19.8,19.72,19.8,49300.0,12.679,12.724,12.6726,12.724,49300.0
2009-03-10 15:00:00,19.8,19.81,19.77,19.77,62400.0,12.724,12.7305,12.7048,12.7048,62400.0
2009-03-10 15:05:00,19.78,19.81,19.76,19.77,125900.0,12.7112,12.7305,12.6983,12.7048,125900.0
2009-03-10 15:10:00,19.78,19.78,19.76,19.76,54000.0,12.7112,12.7112,12.6983,12.6983,54000.0
2009-03-10 15:15:00,19.76,19.76,19.71,19.74,92300.0,12.6983,12.6983,12.6662,12.6855,92300.0
2009-03-10 15:20:00,19.74,19.79,19.74,19.75,38200.0,12.6855,12.7176,12.6855,12.6919,38200.0
2009-03-10 15:25:00,19.75,19.83,19.74,19.8,165600.0,12.6919,12.7433,12.6855,12.724,165600.0
2009-03-10 15:30:00,19.8,19.82,19.75,19.77,111900.0,12.724,12.7369,12.6919,12.7048,111900.0
2009-03-10 15:35:00,19.77,19.79,19.75,19.78,137100.0,12.7048,12.7176,12.6919,12.7112,137100.0
2009-03-10 15:40:00,19.78,19.81,19.74,19.77,48500.0,12.7112,12.7305,12.6855,12.7048,48500.0
2009-03-10 15:45:00,19.78,19.78,19.74,19.75,66900.0,12.7112,12.7112,12.6855,12.6919,66900.0
2009-03-10 15:50:00,19.76,19.8,19.76,19.77,187500.0,12.6983,12.724,12.6983,12.7048,187500.0
2009-03-10 15:55:00,19.78,19.84,19.78,19.79,146100.0,12.7112,12.7497,12.7112,12.7176,146100.0
2009-03-11 09:30:00,19.91,19.98,19.82,19.82,174600.0,12.7947,12.8397,12.7369,12.7369,174600.0
2009-03-11 09:35:00,19.82,19.88,19.81,19.88,179600.0,12.7369,12.7754,12.7305,12.7754,179600.0
2009-03-11 09:40:00,19.9,19.91,19.84,19.88,79700.0,12.7883,12.7947,12.7497,12.7754,79700.0
2009-03-11 09:45:00,19.88,19.98,19.87,19.95,230900.0,12.7754,12.8397,12.769,12.8204,230900.0
2009-03-11 09:50:00,19.95,20.01,19.93,19.99,145400.0,12.8204,12.859,12.8076,12.8461,145400.0
2009-03-11 09:55:00,19.99,19.99,19.92,19.94,109200.0,12.8461,12.8461,12.8011,12.814,109200.0
2009-03-11 10:00:00,19.95,19.95,19.89,19.9,54700.0,12.8204,12.8204,12.7819,12.7883,54700.0
2009-03-11 10:05:00,19.9,19.93,19.83,19.83,67500.0,12.7883,12.8076,12.7433,12.7433,67500.0
2009-03-11 10:10:00,19.83,19.84,19.82,19.83,252300.0,12.7433,12.7497,12.7369,12.7433,252300.0
2009-03-11 10:15:00,19.83,19.84,19.8,19.8,63000.0,12.7433,12.7497,12.724,12.724,63000.0
2009-03-11 10:20:00,19.8,19.81,19.78,19.78,36300.0,12.724,12.7305,12.7112,12.7112,36300.0
2009-03-11 10:25:00,19.79,19.83,19.79,19.81,78500.0,12.7176,12.7433,12.7176,12.7305,78500.0
2009-03-11 10:30:00,19.82,19.83,19.77,19.79,30000.0,12.7369,12.7433,12.7048,12.7176,30000.0
2009-03-11 10:35:00,19.79,19.8,19.76,19.77,30400.0,12.7176,12.724,12.6983,12.7048,30400.0
2009-03-11 10:40:00,19.77,19.79,19.76,19.77,22200.0,12.7048,12.7176,12.6983,12.7048,22200.0
2009-03-11 10:45:00,19.76,19.79,19.76,19.79,19200.0,12.6983,12.7176,12.6983,12.7176,19200.0
2009-03-11 10:50:00,19.79,19.82,19.79,19.82,62500.0,12.7176,12.7369,12.7176,12.7369,62500.0
2009-03-11 10:55:00,19.82,19.83,19.81,19.82,15600.0,12.7369,12.7433,12.7305,12.7369,15600.0
2009-03-11 11:00:00,19.82,19.85,19.82,19.84,5200.0,12.7369,12.7562,12.7369,12.7497,5200.0
2009-03-11 11:05:00,19.84,19.85,19.83,19.85,16700.0,12.7497,12.7562,12.7433,12.7562,16700.0
2009-03-11 11:10:00,19.85,19.85,19.79,19.8,23700.0,12.7562,12.7562,12.7176,12.724,23700.0
2009-03-11 11:15:00,19.8,19.84,19.8,19.83,308800.0,12.724,12.7497,12.724,12.7433,308800.0
2009-03-11 11:20:00,19.83,19.83,19.78,19.8,12800.0,12.7433,12.7433,12.7112,12.724,12800.0
2009-03-11 11:25:00,19.81,19.82,19.8,19.81,18700.0,12.7305,12.7369,12.724,12.7305,18700.0
2009-03-11 11:30:00,19.82,19.83,19.8,19.83,26500.0,12.7369,12.7433,12.724,12.7433,26500.0
2009-03-11 11:35:00,19.82,19.86,19.81,19.86,19200.0,12.7369,12.7626,12.7305,12.7626,19200.0
2009-03-11 11:40:00,19.85,19.85,19.83,19.83,42500.0,12.7562,12.7562,12.7433,12.7433,42500.0
2009-03-11 11:45:00,19.83,19.84,19.82,19.84,14400.0,12.7433,12.7497,12.7369,12.7497,14400.0
2009-03-11 11:50:00,19.84,19.86,19.84,19.86,29100.0,12.7497,12.7626,12.7497,12.7626,29100.0
2009-03-11 11:55:00,19.85,19.86,19.85,19.85,13500.0,12.7562,12.7626,12.7562,12.7562,13500.0
2009-03-11 12:00:00,19.85,19.87,19.85,19.87,56200.0,12.7562,12.769,12.7562,12.769,56200.0
2009-03-11 12:05:00,19.87,19.88,19.86,19.86,8400.0,12.769,12.7754,12.7626,12.7626,8400.0
2009-03-11 12:10:00,19.87,19.89,19.86,19.89,9200.0,12.769,12.7819,12.7626,12.7819,9200.0
2009-03-11 12:15:00,19.89,19.89,19.85,19.85,5700.0,12.7819,12.7819,12.7562,12.7562,5700.0
2009-03-11 12:20:00,19.84,19.85,19.82,19.82,17000.0,12.7497,12.7562,12.7369,12.7369,17000.0
2009-03-11 12:25:00,19.83,19.83,19.8,19.83,13900.0,12.7433,12.7433,12.724,12.7433,13900.0
2009-03-11 12:30:00,19.84,19.84,19.83,19.84,8900.0,12.7497,12.7497,12.7433,12.7497,8900.0
2009-03-11 12:35:00,19.84,19.84,19.77,19.77,42400.0,12.7497,12.7497,12.7048,12.7048,42400.0
2009-03-11 12:40:00,19.76,19.78,19.75,19.77,22400.0,12.6983,12.7112,12.6919,12.7048,22400.0
2009-03-11 12:45:00,19.76,19.81,19.76,19.79,37000.0,12.6983,12.7305,12.6983,12.7176,37000.0
2009-03-11 12:50:00,19.79,19.81,19.78,19.8,107100.0,12.7176,12.7305,12.7112,12.724,107100.0
2009-03-11 12:55:00,19.79,19.8,19.76,19.77,25800.0,12.7176,12.724,12.6983,12.7048,25800.0
2009-03-11 13:00:00,19.77,19.8,19.77,19.8,29700.0,12.7048,12.724,12.7048,12.724,29700.0
2009-03-11 13:05:00,19.8,19.8,19.77,19.78,12500.0,12.724,12.724,12.7048,12.7112,12500.0
2009-03-11 13:10:00,19.77,19.8,19.77,19.79,14900.0,12.7048,12.724,12.7048,12.7176,14900.0
2009-03-11 13:15:00,19.79,19.82,19.79,19.81,25700.0,12.7176,12.7369,12.7176,12.7305,25700.0
2009-03-11 13:20:00,19.81,19.81,19.79,19.8,14000.0,12.7305,12.7305,12.7176,12.724,14000.0
2009-03-11 13:25:00,19.78,19.78,19.74,19.75,27300.0,12.7112,12.7112,12.6855,12.6919,27300.0
2009-03-11 13:30:00,19.76,19.76,19.75,19.76,8600.0,12.6983,12.6983,12.6919,12.6983,8600.0
2009-03-11 13:35:00,19.76,19.85,19.76,19.85,124800.0,12.6983,12.7562,12.6983,12.7562,124800.0
2009-03-11 13:40:00,19.85,19.86,19.83,19.84,30500.0,12.7562,12.7626,12.7433,12.7497,30500.0
2009-03-11 13:45:00,19.84,19.84,19.8,19.8,321100.0,12.7497,12.7497,12.724,12.724,321100.0
2009-03-11 13:50:00,19.8,19.81,19.78,19.78,89500.0,12.724,12.7305,12.7112,12.7112,89500.0
2009-03-11 13:55:00,19.78,19.81,19.78,19.81,73300.0,12.7112,12.7305,12.7112,12.7305,73300.0
2009-03-11 14:00:00,19.81,19.85,19.81,19.84,41800.0,12.7305,12.7562,12.7305,12.7497,41800.0
2009-03-11 14:05:00,19.84,19.84,19.75,19.75,24900.0,12.7497,12.7497,12.6919,12.6919,24900.0
2009-03-11 14:10:00,19.75,19.76,19.73,19.75,27500.0,12.6919,12.6983,12.679,12.6919,27500.0
2009-03-11 14:15:00,19.75,19.76,19.7,19.72,32700.0,12.6919,12.6983,12.6598,12.6726,32700.0
2009-03-11 14:20:00,19.71,19.72,19.7,19.7,9400.0,12.6662,12.6726,12.6598,12.6598,9400.0
2009-03-11 14:25:00,19.69,19.69,19.66,19.69,54300.0,12.6533,12.6533,12.6341,12.6533,54300.0
2009-03-11 14:30:00,19.69,19.71,19.68,19.69,41000.0,12.6533,12.6662,12.6469,12.6533,41000.0
2009-03-11 14:35:00,19.69,19.71,19.68,19.69,66000.0,12.6533,12.6662,12.6469,12.6533,66000.0
2009-03-11 14:40:00,19.69,19.76,19.68,19.75,40600.0,12.6533,12.6983,12.6469,12.6919,40600.0
2009-03-11 14:45:00,19.75,19.79,19.75,19.76,18900.0,12.6919,12.7176,12.6919,12.6983,18900.0
2009-03-11 14:50:00,19.76,19.77,19.74,19.77,11900.0,12.6983,12.7048,12.6855,12.7048,11900.0
2009-03-11 14:55:00,19.76,19.76,19.74,19.75,29100.0,12.6983,12.6983,12.6855,12.6919,29100.0
2009-03-11 15:00:00,19.74,19.76,19.73,19.76,69800.0,12.6855,12.6983,12.679,12.6983,69800.0
2009-03-11 15:05:00,19.76,19.78,19.74,19.78,43100.0,12.6983,12.7112,12.6855,12.7112,43100.0
2009-03-11 15:10:00,19.78,19.82,19.77,19.82,132400.0,12.7112,12.7369,12.7048,12.7369,132400.0
2009-03-11 15:15:00,19.82,19.83,19.8,19.81,640300.0,12.7369,12.7433,12.724,12.7305,640300.0
2009-03-11 15:20:00,19.81,19.85,19.8,19.81,90200.0,12.7305,12.7562,12.724,12.7305,90200.0
2009-03-11 15:25:00,19.81,19.83,19.81,19.81,40200.0,12.7305,12.7433,12.7305,12.7305,40200.0
2009-03-11 15:30:00,19.8,19.82,19.8,19.82,68000.0,12.724,12.7369,12.724,12.7369,68000.0
2009-03-11 15:35:00,19.83,19.85,19.82,19.84,46100.0,12.7433,12.7562,12.7369,12.7497,46100.0
2009-03-11 15:40:00,19.85,19.86,19.83,19.83,80900.0,12.7562,12.7626,12.7433,12.7433,80900.0
2009-03-11 15:45:00,19.84,19.84,19.76,19.77,135200.0,12.7497,12.7497,12.6983,12.7048,135200.0
2009-03-11 15:50:00,19.77,19.8,19.76,19.78,142600.0,12.7048,12.724,12.6983,12.7112,142600.0
2009-03-11 15:55:00,19.78,19.78,19.74,19.74,188200.0,12.7112,12.7112,12.6855,12.6855,188200.0
2009-03-12 09:30:00,19.75,19.81,19.68,19.79,78900.0,12.6919,12.7305,12.6469,12.7176,78900.0
2009-03-12 09:35:00,19.78,19.78,19.71,19.71,51100.0,12.7112,12.7112,12.6662,12.6662,51100.0
2009-03-12 09:40:00,19.71,19.74,19.68,19.7,42500.0,12.6662,12.6855,12.6469,12.6598,42500.0
2009-03-12 09:45:00,19.69,19.69,19.65,19.67,56500.0,12.6533,12.6533,12.6276,12.6405,56500.0
2009-03-12 09:50:00,19.67,19.74,19.66,19.74,31800.0,12.6405,12.6855,12.6341,12.6855,31800.0
2009-03-12 09:55:00,19.76,19.78,19.76,19.77,53300.0,12.6983,12.7112,12.6983,12.7048,53300.0
2009-03-12 10:00:00,19.78,19.83,19.78,19.82,36100.0,12.7112,12.7433,12.7112,12.7369,36100.0
2009-03-12 10:05:00,19.82,19.85,19.82,19.85,14600.0,12.7369,12.7562,12.7369,12.7562,14600.0
2009-03-12 10:10:00,19.86,19.89,19.86,19.88,24400.0,12.7626,12.7819,12.7626,12.7754,24400.0
2009-03-12 10:15:00,19.88,19.9,19.86,19.86,56000.0,12.7754,12.7883,12.7626,12.7626,56000.0
2009-03-12 10:20:00,19.87,19.94,19.87,19.9,12900.0,12.769,12.814,12.769,12.7883,12900.0
2009-03-12 10:25:00,19.91,19.92,19.89,19.9,54000.0,12.7947,12.8011,12.7819,12.7883,54000.0
2009-03-12 10:30:00,19.92,19.95,19.91,19.92,23400.0,12.8011,12.8204,12.7947,12.8011,23400.0
2009-03-12 10:35:00,19.92,19.93,19.92,19.92,67100.0,12.8011,12.8076,12.8011,12.8011,67100.0
2009-03-12 10:40:00,19.92,19.99,19.91,19.98,26700.0,12.8011,12.8461,12.7947,12.8397,26700.0
2009-03-12 10:45:00,19.99,20.05,19.98,20.03,167500.0,12.8461,12.8847,12.8397,12.8718,167500.0
2009-03-12 10:50:00,20.03,20.03,20.0,20.0,73800.0,12.8718,12.8718,12.8526,12.8526,73800.0
2009-03-12 10:55:00,20.0,20.0,19.98,19.99,49100.0,12.8526,12.8526,12.8397,12.8461,49100.0
2009-03-12 11:00:00,20.0,20.02,20.0,20.01,122700.0,12.8526,12.8654,12.8526,12.859,122700.0
2009-03-12 11:05:00,20.02,20.02,20.0,20.02,84500.0,12.8654,12.8654,12.8526,12.8654,84500.0
2009-03-12 11:10:00,20.02,20.03,20.01,20.02,9000.0,12.8654,12.8718,12.859,12.8654,9000.0
2009-03-12 11:15:00,20.02,20.03,20.01,20.02,12700.0,12.8654,12.8718,12.859,12.8654,12700.0
2009-03-12 11:20:00,20.03,20.03,19.99,20.0,15700.0,12.8718,12.8718,12.8461,12.8526,15700.0
2009-03-12 11:25:00,20.0,20.01,19.99,20.0,21700.0,12.8526,12.859,12.8461,12.8526,21700.0
2009-03-12 11:30:00,20.0,20.01,20.0,20.0,11700.0,12.8526,12.859,12.8526,12.8526,11700.0
2009-03-12 11:35:00,20.0,20.03,19.99,20.03,12300.0,12.8526,12.8718,12.8461,12.8718,12300.0
2009-03-12 11:40:00,20.04,20.09,20.04,20.09,28300.0,12.8783,12.9104,12.8783,12.9104,28300.0
2009-03-12 11:45:00,20.09,20.11,20.08,20.08,17600.0,12.9104,12.9232,12.904,12.904,17600.0
2009-03-12 11:50:00,20.09,20.1,20.07,20.08,23600.0,12.9104,12.9168,12.8975,12.904,23600.0
2009-03-12 11:55:00,20.07,20.07,20.03,20.05,16700.0,12.8975,12.8975,12.8718,12.8847,16700.0
2009-03-12 12:00:00,20.05,20.08,20.05,20.08,21900.0,12.8847,12.904,12.8847,12.904,21900.0
2009-03-12 12:05:00,20.08,20.09,20.04,20.09,50300.0,12.904,12.9104,12.8783,12.9104,50300.0
2009-03-12 12:10:00,20.1,20.1,20.07,20.1,24100.0,12.9168,12.9168,12.8975,12.9168,24100.0
2009-03-12 12:15:00,20.1,20.14,20.1,20.11,69000.0,12.9168,12.9425,12.9168,12.9232,69000.0
2009-03-12 12:20:00,20.12,20.13,20.12,20.12,11000.0,12.9297,12.9361,12.9297,12.9297,11000.0
2009-03-12 12:25:00,20.11,20.11,20.06,20.08,14500.0,12.9232,12.9232,12.8911,12.904,14500.0
2009-03-12 12:30:00,20.09,20.13,20.07,20.12,13300.0,12.9104,12.9361,12.8975,12.9297,13300.0
2009-03-12 12:35:00,20.13,20.14,20.11,20.12,32400.0,12.9361,12.9425,12.9232,12.9297,32400.0
2009-03-12 12:40:00,20.12,20.13,20.11,20.12,93100.0,12.9297,12.9361,12.9232,12.9297,93100.0
2009-03-12 12:45:00,20.12,20.12,20.09,20.1,39400.0,12.9297,12.9297,12.9104,12.9168,39400.0
2009-03-12 12:50:00,20.11,20.16,20.1,20.15,37300.0,12.9232,12.9554,12.9168,12.949,37300.0
2009-03-12 12:55:00,20.15,20.18,20.15,20.16,58200.0,12.949,12.9682,12.949,12.9554,58200.0
2009-03-12 13:00:00,20.17,20.18,20.13,20.15,290500.0,12.9618,12.9682,12.9361,12.949,290500.0
2009-03-12 13:05:00,20.15,20.18,20.13,20.18,18900.0,12.949,12.9682,12.9361,12.9682,18900.0
2009-03-12 13:10:00,20.18,20.19,20.16,20.17,35200.0,12.9682,12.9747,12.9554,12.9618,35200.0
2009-03-12 13:15:00,20.17,20.18,20.14,20.14,12800.0,12.9618,12.9682,12.9425,12.9425,12800.0
2009-03-12 13:20:00,20.15,20.19,20.15,20.16,12800.0,12.949,12.9747,12.949,12.9554,12800.0
2009-03-12 13:25:00,20.16,20.16,20.1,20.1,18200.0,12.9554,12.9554,12.9168,12.9168,18200.0
2009-03-12 13:30:00,20.11,20.11,20.1,20.11,9300.0,12.9232,12.9232,12.9168,12.9232,9300.0
2009-03-12 13:35:00,20.11,20.14,20.1,20.14,23000.0,12.9232,12.9425,12.9168,12.9425,23000.0
2009-03-12 13:40:00,20.14,20.17,20.14,20.14,15000.0,12.9425,12.9618,12.9425,12.9425,15000.0
2009-03-12 13:45:00,20.14,20.16,20.13,20.14,234300.0,12.9425,12.9554,12.9361,12.9425,234300.0
2009-03-12 13:50:00,20.14,20.17,20.13,20.17,22700.0,12.9425,12.9618,12.9361,12.9618,22700.0
2009-03-12 13:55:00,20.16,20.16,20.14,20.14,11200.0,12.9554,12.9554,12.9425,12.9425,11200.0
2009-03-12 14:00:00,20.15,20.17,20.15,20.16,21900.0,12.949,12.9618,12.949,12.9554,21900.0
2009-03-12 14:05:00,20.17,20.18,20.13,20.13,23600.0,12.9618,12.9682,12.9361,12.9361,23600.0
2009-03-12 14:10:00,20.13,20.22,20.12,20.21,34200.0,12.9361,12.9939,12.9297,12.9875,34200.0
2009-03-12 14:15:00,20.2,20.25,20.2,20.24,50100.0,12.9811,13.0132,12.9811,13.0068,50100.0
2009-03-12 14:20:00,20.25,20.26,20.22,20.22,37000.0,13.0132,13.0196,12.9939,12.9939,37000.0
2009-03-12 14:25:00,20.21,20.24,20.21,20.22,47200.0,12.9875,13.0068,12.9875,12.9939,47200.0
2009-03-12 14:30:00,20.22,20.22,20.2,20.21,29200.0,12.9939,12.9939,12.9811,12.9875,29200.0
2009-03-12 14:35:00,20.22,20.25,20.21,20.22,41700.0,12.9939,13.0132,12.9875,12.9939,41700.0
2009-03-12 14:40:00,20.22,20.24,20.22,20.23,23200.0,12.9939,13.0068,12.9939,13.0004,23200.0
2009-03-12 14:45:00,20.23,20.27,20.22,20.26,30800.0,13.0004,13.0261,12.9939,13.0196,30800.0
2009-03-12 14:50:00,20.27,20.28,20.23,20.23,50200.0,13.0261,13.0325,13.0004,13.0004,50200.0
2009-03-12 14:55:00,20.23,20.24,20.22,20.22,37200.0,13.0004,13.0068,12.9939,12.9939,37200.0
2009-03-12 15:00:00,20.22,20.23,20.2,20.21,33500.0,12.9939,13.0004,12.9811,12.9875,33500.0
2009-03-12 15:05:00,20.21,20.21,20.19,20.19,17300.0,12.9875,12.9875,12.9747,12.9747,17300.0
2009-03-12 15:10:00,20.19,20.22,20.17,20.22,41800.0,12.9747,12.9939,12.9618,12.9939,41800.0
2009-03-12 15:15:00,20.21,20.21,20.18,20.2,60800.0,12.9875,12.9875,12.9682,12.9811,60800.0
2009-03-12 15:20:00,20.2,20.21,20.16,20.17,180900.0,12.9811,12.9875,12.9554,12.9618,180900.0
2009-03-12 15:25:00,20.17,20.17,20.15,20.17,209000.0,12.9618,12.9618,12.949,12.9618,209000.0
2009-03-12 15:30:00,20.17,20.2,20.16,20.2,49800.0,12.9618,12.9811,12.9554,12.9811,49800.0
2009-03-12 15:35:00,20.19,20.22,20.18,20.22,45700.0,12.9747,12.9939,12.9682,12.9939,45700.0
2009-03-12 15:40:00,20.22,20.25,20.21,20.24,154300.0,12.9939,13.0132,12.9875,13.0068,154300.0
2009-03-12 15:45:00,20.24,20.31,20.24,20.29,59700.0,13.0068,13.0518,13.0068,13.0389,59700.0
2009-03-12 15:50:00,20.29,20.31,20.26,20.27,93300.0,13.0389,13.0518,13.0196,13.0261,93300.0
2009-03-12 15:55:00,20.27,20.27,20.22,20.26,163200.0,13.0261,13.0261,12.9939,13.0196,163200.0
2009-03-13 09:30:00,20.42,20.42,20.25,20.36,71400.0,13.1225,13.1225,13.0132,13.0839,71400.0
2009-03-13 09:35:00,20.37,20.42,20.37,20.38,46800.0,13.0903,13.1225,13.0903,13.0968,46800.0
2009-03-13 09:40:00,20.38,20.42,20.35,20.37,59900.0,13.0968,13.1225,13.0775,13.0903,59900.0
2009-03-13 09:45:00,20.37,20.45,20.36,20.39,149900.0,13.0903,13.1417,13.0839,13.1032,149900.0
2009-03-13 09:50:00,20.4,20.41,20.37,20.41,48600.0,13.1096,13.116,13.0903,13.116,48600.0
2009-03-13 09:55:00,20.41,20.43,20.4,20.42,36500.0,13.116,13.1289,13.1096,13.1225,36500.0
2009-03-13 10:00:00,20.42,20.44,20.38,20.41,38500.0,13.1225,13.1353,13.0968,13.116,38500.0
2009-03-13 10:05:00,20.4,20.45,20.4,20.42,106400.0,13.1096,13.1417,13.1096,13.1225,106400.0
2009-03-13 10:10:00,20.42,20.44,20.37,20.38,32700.0,13.1225,13.1353,13.0903,13.0968,32700.0
2009-03-13 10:15:00,20.39,20.41,20.38,20.39,19900.0,13.1032,13.116,13.0968,13.1032,19900.0
2009-03-13 10:20:00,20.4,20.42,20.35,20.35,27200.0,13.1096,13.1225,13.0775,13.0775,27200.0
2009-03-13 10:25:00,20.36,20.37,20.32,20.33,31100.0,13.0839,13.0903,13.0582,13.0646,31100.0
2009-03-13 10:30:00,20.33,20.34,20.29,20.33,40100.0,13.0646,13.071,13.0389,13.0646,40100.0
2009-03-13 10:35:00,20.32,20.34,20.3,20.33,27600.0,13.0582,13.071,13.0453,13.0646,27600.0
2009-03-13 10:40:00,20.34,20.39,20.34,20.39,25700.0,13.071,13.1032,13.071,13.1032,25700.0
2009-03-13 10:45:00,20.39,20.46,20.39,20.45,27500.0,13.1032,13.1482,13.1032,13.1417,27500.0
2009-03-13 10:50:00,20.45,20.45,20.38,20.4,49100.0,13.1417,13.1417,13.0968,13.1096,49100.0
2009-03-13 10:55:00,20.41,20.41,20.38,20.4,35600.0,13.116,13.116,13.0968,13.1096,35600.0
2009-03-13 11:00:00,20.39,20.44,20.39,20.43,10300.0,13.1032,13.1353,13.1032,13.1289,10300.0
2009-03-13 11:05:00,20.43,20.43,20.39,20.4,29700.0,13.1289,13.1289,13.1032,13.1096,29700.0
2009-03-13 11:10:00,20.4,20.42,20.4,20.42,36300.0,13.1096,13.1225,13.1096,13.1225,36300.0
2009-03-13 11:15:00,20.42,20.44,20.41,20.41,29100.0,13.1225,13.1353,13.116,13.116,29100.0
2009-03-13 11:20:00,20.41,20.44,20.4,20.44,25200.0,13.116,13.1353,13.1096,13.1353,25200.0
2009-03-13 11:25:00,20.44,20.44,20.43,20.44,19900.0,13.1353,13.1353,13.1289,13.1353,19900.0
2009-03-13 11:30:00,20.44,20.44,20.41,20.42,30700.0,13.1353,13.1353,13.116,13.1225,30700.0
2009-03-13 11:35:00,20.42,20.45,20.41,20.45,31600.0,13.1225,13.1417,13.116,13.1417,31600.0
2009-03-13 11:40:00,20.44,20.47,20.42,20.44,100200.0,13.1353,13.1546,13.1225,13.1353,100200.0
2009-03-13 11:45:00,20.44,20.45,20.39,20.42,76200.0,13.1353,13.1417,13.1032,13.1225,76200.0
2009-03-13 11:50:00,20.43,20.45,20.42,20.43,12100.0,13.1289,13.1417,13.1225,13.1289,12100.0
2009-03-13 11:55:00,20.43,20.48,20.43,20.48,21100.0,13.1289,13.161,13.1289,13.161,21100.0
2009-03-13 12:00:00,20.48,20.51,20.48,20.5,183700.0,13.161,13.1803,13.161,13.1739,183700.0
2009-03-13 12:05:00,20.49,20.49,20.47,20.48,22000.0,13.1674,13.1674,13.1546,13.161,22000.0
2009-03-13 12:10:00,20.47,20.47,20.43,20.44,21900.0,13.1546,13.1546,13.1289,13.1353,21900.0
2009-03-13 12:15:00,20.45,20.45,20.42,20.42,22300.0,13.1417,13.1417,13.1225,13.1225,22300.0
2009-03-13 12:20:00,20.43,20.44,20.43,20.44,17600.0,13.1289,13.1353,13.1289,13.1353,17600.0
2009-03-13 12:25:00,20.45,20.47,20.44,20.44,26300.0,13.1417,13.1546,13.1353,13.1353,26300.0
2009-03-13 12:30:00,20.44,20.47,20.44,20.47,19400.0,13.1353,13.1546,13.1353,13.1546,19400.0
2009-03-13 12:35:00,20.46,20.48,20.45,20.45,18700.0,13.1482,13.161,13.1417,13.1417,18700.0
2009-03-13 12:40:00,20.46,20.49,20.46,20.49,35700.0,13.1482,13.1674,13.1482,13.1674,35700.0
2009-03-13 12:45:00,20.49,20.53,20.48,20.49,34700.0,13.1674,13.1931,13.161,13.1674,34700.0
2009-03-13 12:50:00,20.49,20.5,20.46,20.48,20200.0,13.1674,13.1739,13.1482,13.161,20200.0
2009-03-13 12:55:00,20.48,20.52,20.48,20.52,21000.0,13.161,13.1867,13.161,13.1867,21000.0
2009-03-13 13:00:00,20.52,20.53,20.51,20.51,22600.0,13.1867,13.1931,13.1803,13.1803,22600.0
2009-03-13 13:05:00,20.51,20.53,20.5,20.53,12200.0,13.1803,13.1931,13.1739,13.1931,12200.0
2009-03-13 13:10:00,20.53,20.56,20.53,20.56,21900.0,13.1931,13.2124,13.1931,13.2124,21900.0
2009-03-13 13:15:00,20.57,20.58,20.56,20.56,25700.0,13.2189,13.2253,13.2124,13.2124,25700.0
2009-03-13 13:20:00,20.56,20.56,20.54,20.55,10900.0,13.2124,13.2124,13.1996,13.206,10900.0
2009-03-13 13:25:00,20.55,20.58,20.53,20.57,33900.0,13.206,13.2253,13.1931,13.2189,33900.0
2009-03-13 13:30:00,20.56,20.56,20.53,20.55,16700.0,13.2124,13.2124,13.1931,13.206,16700.0
2009-03-13 13:35:00,20.55,20.55,20.51,20.51,21900.0,13.206,13.206,13.1803,13.1803,21900.0
2009-03-13 13:40:00,20.51,20.55,20.51,20.55,18400.0,13.1803,13.206,13.1803,13.206,18400.0
2009-03-13 13:45:00,20.54,20.55,20.53,20.54,25000.0,13.1996,13.206,13.1931,13.1996,25000.0
2009-03-13 13:50:00,20.55,20.58,20.54,20.54,26200.0,13.206,13.2253,13.1996,13.1996,26200.0
2009-03-13 13:55:00,20.55,20.58,20.55,20.58,129300.0,13.206,13.2253,13.206,13.2253,129300.0
2009-03-13 14:00:00,20.58,20.61,20.57,20.57,54400.0,13.2253,13.2446,13.2189,13.2189,54400.0
2009-03-13 14:05:00,20.57,20.62,20.57,20.62,32100.0,13.2189,13.251,13.2189,13.251,32100.0
2009-03-13 14:10:00,20.6,20.6,20.58,20.59,23300.0,13.2381,13.2381,13.2253,13.2317,23300.0
2009-03-13 14:15:00,20.6,20.6,20.54,20.56,51500.0,13.2381,13.2381,13.1996,13.2124,51500.0
2009-03-13 14:20:00,20.56,20.57,20.54,20.55,41100.0,13.2124,13.2189,13.1996,13.206,41100.0
2009-03-13 14:25:00,20.55,20.57,20.54,20.55,23700.0,13.206,13.2189,13.1996,13.206,23700.0
2009-03-13 14:30:00,20.55,20.59,20.54,20.58,46300.0,13.206,13.2317,13.1996,13.2253,46300.0
2009-03-13 14:35:00,20.58,20.62,20.58,20.6,25900.0,13.2253,13.251,13.2253,13.2381,25900.0
2009-03-13 14:40:00,20.59,20.6,20.58,20.58,29400.0,13.2317,13.2381,13.2253,13.2253,29400.0
2009-03-13 14:45:00,20.58,20.65,20.58,20.62,112700.0,13.2253,13.2703,13.2253,13.251,112700.0
2009-03-13 14:50:00,20.61,20.62,20.59,20.61,38300.0,13.2446,13.251,13.2317,13.2446,38300.0
2009-03-13 14:55:00,20.6,20.62,20.56,20.57,40700.0,13.2381,13.251,13.2124,13.2189,40700.0
2009-03-13 15:00:00,20.57,20.6,20.57,20.59,66000.0,13.2189,13.2381,13.2189,13.2317,66000.0
2009-03-13 15:05:00,20.58,20.59,20.57,20.59,40700.0,13.2253,13.2317,13.2189,13.2317,40700.0
2009-03-13 15:10:00,20.59,20.61,20.59,20.6,59900.0,13.2317,13.2446,13.2317,13.2381,59900.0
2009-03-13 15:15:00,20.6,20.65,20.6,20.65,39100.0,13.2381,13.2703,13.2381,13.2703,39100.0
2009-03-13 15:20:00,20.65,20.66,20.63,20.66,57500.0,13.2703,13.2767,13.2574,13.2767,57500.0
2009-03-13 15:25:00,20.66,20.67,20.64,20.64,55800.0,13.2767,13.2831,13.2638,13.2638,55800.0
2009-03-13 15:30:00,20.64,20.64,20.6,20.62,76600.0,13.2638,13.2638,13.2381,13.251,76600.0
2009-03-13 15:35:00,20.62,20.62,20.57,20.6,59200.0,13.251,13.251,13.2189,13.2381,59200.0
2009-03-13 15:40:00,20.6,20.65,20.6,20.62,61900.0,13.2381,13.2703,13.2381,13.251,61900.0
2009-03-13 15:45:00,20.62,20.64,20.59,20.59,85900.0,13.251,13.2638,13.2317,13.2317,85900.0
2009-03-13 15:50:00,20.59,20.64,20.58,20.64,136900.0,13.2317,13.2638,13.2253,13.2638,136900.0
2009-03-13 15:55:00,20.64,20.65,20.61,20.61,137400.0,13.2638,13.2703,13.2446,13.2446,137400.0
2009-03-16 09:30:00,20.81,20.9,20.72,20.88,189600.0,13.3731,13.4309,13.3152,13.4181,189600.0
2009-03-16 09:35:00,20.89,20.94,20.87,20.93,50100.0,13.4245,13.4566,13.4116,13.4502,50100.0
2009-03-16 09:40:00,20.92,20.95,20.9,20.94,25900.0,13.4438,13.4631,13.4309,13.4566,25900.0
2009-03-16 09:45:00,20.94,20.98,20.93,20.97,72900.0,13.4566,13.4823,13.4502,13.4759,72900.0
2009-03-16 09:50:00,20.96,20.96,20.93,20.95,24700.0,13.4695,13.4695,13.4502,13.4631,24700.0
2009-03-16 09:55:00,20.95,20.98,20.92,20.94,101200.0,13.4631,13.4823,13.4438,13.4566,101200.0
2009-03-16 10:00:00,20.94,20.95,20.92,20.94,40900.0,13.4566,13.4631,13.4438,13.4566,40900.0
2009-03-16 10:05:00,20.94,20.94,20.9,20.91,38400.0,13.4566,13.4566,13.4309,13.4373,38400.0
2009-03-16 10:10:00,20.91,20.92,20.89,20.9,19500.0,13.4373,13.4438,13.4245,13.4309,19500.0
2009-03-16 10:15:00,20.91,20.95,20.9,20.94,53800.0,13.4373,13.4631,13.4309,13.4566,53800.0
2009-03-16 10:20:00,20.93,20.94,20.91,20.94,48800.0,13.4502,13.4566,13.4373,13.4566,48800.0
2009-03-16 10:25:00,20.93,20.95,20.91,20.93,53100.0,13.4502,13.4631,13.4373,13.4502,53100.0
2009-03-16 10:30:00,20.93,21.05,20.93,21.05,78700.0,13.4502,13.5273,13.4502,13.5273,78700.0
2009-03-16 10:35:00,21.05,21.06,21.03,21.03,164200.0,13.5273,13.5337,13.5145,13.5145,164200.0
2009-03-16 10:40:00,21.04,21.04,21.02,21.02,185400.0,13.5209,13.5209,13.508,13.508,185400.0
2009-03-16 10:45:00,21.04,21.07,21.02,21.03,187900.0,13.5209,13.5402,13.508,13.5145,187900.0
2009-03-16 10:50:00,21.03,21.03,20.98,20.98,49500.0,13.5145,13.5145,13.4823,13.4823,49500.0
2009-03-16 10:55:00,20.98,20.99,20.96,20.97,27800.0,13.4823,13.4888,13.4695,13.4759,27800.0
2009-03-16 11:00:00,20.97,20.98,20.95,20.97,19700.0,13.4759,13.4823,13.4631,13.4759,19700.0
2009-03-16 11:05:00,20.97,21.0,20.97,20.97,20700.0,13.4759,13.4952,13.4759,13.4759,20700.0
2009-03-16 11:10:00,20.97,20.98,20.96,20.98,13500.0,13.4759,13.4823,13.4695,13.4823,13500.0
2009-03-16 11:15:00,20.98,21.0,20.98,21.0,13500.0,13.4823,13.4952,13.4823,13.4952,13500.0
2009-03-16 11:20:00,21.0,21.01,20.98,21.01,64100.0,13.4952,13.5016,13.4823,13.5016,64100.0
2009-03-16 11:25:00,21.02,21.04,20.99,20.99,18100.0,13.508,13.5209,13.4888,13.4888,18100.0
2009-03-16 11:30:00,20.99,21.0,20.98,20.98,9600.0,13.4888,13.4952,13.4823,13.4823,9600.0
2009-03-16 11:35:00,20.97,20.98,20.97,20.98,17300.0,13.4759,13.4823,13.4759,13.4823,17300.0
2009-03-16 11:40:00,20.97,20.98,20.96,20.96,14200.0,13.4759,13.4823,13.4695,13.4695,14200.0
2009-03-16 11:45:00,20.97,20.99,20.97,20.98,34000.0,13.4759,13.4888,13.4759,13.4823,34000.0
2009-03-16 11:50:00,20.99,20.99,20.95,20.96,22400.0,13.4888,13.4888,13.4631,13.4695,22400.0
2009-03-16 11:55:00,20.96,20.98,20.95,20.96,8800.0,13.4695,13.4823,13.4631,13.4695,8800.0
2009-03-16 12:00:00,20.96,20.97,20.95,20.95,6400.0,13.4695,13.4759,13.4631,13.4631,6400.0
2009-03-16 12:05:00,20.96,20.98,20.95,20.98,15000.0,13.4695,13.4823,13.4631,13.4823,15000.0
2009-03-16 12:10:00,20.97,20.99,20.97,20.99,57100.0,13.4759,13.4888,13.4759,13.4888,57100.0
2009-03-16 12:15:00,20.99,20.99,20.97,20.99,13000.0,13.4888,13.4888,13.4759,13.4888,13000.0
2009-03-16 12:20:00,20.98,20.99,20.97,20.99,18900.0,13.4823,13.4888,13.4759,13.4888,18900.0
2009-03-16 12:25:00,20.99,21.01,20.99,21.0,23900.0,13.4888,13.5016,13.4888,13.4952,23900.0
2009-03-16 12:30:00,21.01,21.05,21.01,21.04,34600.0,13.5016,13.5273,13.5016,13.5209,34600.0
2009-03-16 12:35:00,21.04,21.07,21.04,21.06,29400.0,13.5209,13.5402,13.5209,13.5337,29400.0
2009-03-16 12:40:00,21.06,21.06,21.05,21.05,9800.0,13.5337,13.5337,13.5273,13.5273,9800.0
2009-03-16 12:45:00,21.06,21.07,21.05,21.07,15100.0,13.5337,13.5402,13.5273,13.5402,15100.0
2009-03-16 12:50:00,21.07,21.08,21.05,21.07,21500.0,13.5402,13.5466,13.5273,13.5402,21500.0
2009-03-16 12:55:00,21.07,21.11,21.07,21.11,30300.0,13.5402,13.5659,13.5402,13.5659,30300.0
2009-03-16 13:00:00,21.11,21.12,21.09,21.09,33900.0,13.5659,13.5723,13.553,13.553,33900.0
2009-03-16 13:05:00,21.09,21.1,21.07,21.07,142100.0,13.553,13.5594,13.5402,13.5402,142100.0
2009-03-16 13:10:00,21.07,21.08,21.07,21.07,80800.0,13.5402,13.5466,13.5402,13.5402,80800.0
2009-03-16 13:15:00,21.06,21.07,21.04,21.06,329400.0,13.5337,13.5402,13.5209,13.5337,329400.0
2009-03-16 13:20:00,21.06,21.07,21.04,21.04,23700.0,13.5337,13.5402,13.5209,13.5209,23700.0
2009-03-16 13:25:00,21.05,21.06,21.04,21.05,22600.0,13.5273,13.5337,13.5209,13.5273,22600.0
2009-03-16 13:30:00,21.06,21.06,21.03,21.06,11500.0,13.5337,13.5337,13.5145,13.5337,11500.0
2009-03-16 13:35:00,21.05,21.07,21.05,21.07,19400.0,13.5273,13.5402,13.5273,13.5402,19400.0
2009-03-16 13:40:00,21.06,21.08,21.06,21.08,27000.0,13.5337,13.5466,13.5337,13.5466,27000.0
2009-03-16 13:45:00,21.08,21.09,21.07,21.07,12500.0,13.5466,13.553,13.5402,13.5402,12500.0
2009-03-16 13:50:00,21.08,21.08,21.05,21.05,9700.0,13.5466,13.5466,13.5273,13.5273,9700.0
2009-03-16 13:55:00,21.05,21.05,21.03,21.05,8900.0,13.5273,13.5273,13.5145,13.5273,8900.0
2009-03-16 14:00:00,21.04,21.04,21.02,21.02,11000.0,13.5209,13.5209,13.508,13.508,11000.0
2009-03-16 14:05:00,21.03,21.03,21.0,21.01,19600.0,13.5145,13.5145,13.4952,13.5016,19600.0
2009-03-16 14:10:00,21.0,21.02,21.0,21.01,25100.0,13.4952,13.508,13.4952,13.5016,25100.0
2009-03-16 14:15:00,21.01,21.03,21.01,21.02,24500.0,13.5016,13.5145,13.5016,13.508,24500.0
2009-03-16 14:20:00,21.02,21.02,20.96,20.96,25000.0,13.508,13.508,13.4695,13.4695,25000.0
2009-03-16 14:25:00,20.96,20.98,20.96,20.97,31900.0,13.4695,13.4823,13.4695,13.4759,31900.0
2009-03-16 14:30:00,20.98,21.0,20.96,20.98,37200.0,13.4823,13.4952,13.4695,13.4823,37200.0
2009-03-16 14:35:00,20.99,21.01,20.97,21.0,46900.0,13.4888,13.5016,13.4759,13.4952,46900.0
2009-03-16 14:40:00,21.0,21.06,21.0,21.06,16000.0,13.4952,13.5337,13.4952,13.5337,16000.0
2009-03-16 14:45:00,21.06,21.08,21.06,21.07,16200.0,13.5337,13.5466,13.5337,13.5402,16200.0
2009-03-16 14:50:00,21.07,21.08,21.03,21.04,31200.0,13.5402,13.5466,13.5145,13.5209,31200.0
2009-03-16 14:55:00,21.04,21.04,20.97,20.99,16700.0,13.5209,13.5209,13.4759,13.4888,16700.0
2009-03-16 15:00:00,20.98,20.98,20.94,20.95,18900.0,13.4823,13.4823,13.4566,13.4631,18900.0
2009-03-16 15:05:00,20.94,20.96,20.92,20.96,29000.0,13.4566,13.4695,13.4438,13.4695,29000.0
2009-03-16 15:10:00,20.95,20.97,20.95,20.96,29400.0,13.4631,13.4759,13.4631,13.4695,29400.0
2009-03-16 15:15:00,20.95,20.95,20.91,20.93,38900.0,13.4631,13.4631,13.4373,13.4502,38900.0
2009-03-16 15:20:00,20.93,20.93,20.88,20.89,28000.0,13.4502,13.4502,13.4181,13.4245,28000.0
2009-03-16 15:25:00,20.88,20.91,20.86,20.91,25000.0,13.4181,13.4373,13.4052,13.4373,25000.0
2009-03-16 15:30:00,20.91,20.91,20.88,20.89,63800.0,13.4373,13.4373,13.4181,13.4245,63800.0
2009-03-16 15:35:00,20.9,20.9,20.82,20.83,44600.0,13.4309,13.4309,13.3795,13.3859,44600.0
2009-03-16 15:40:00,20.84,20.85,20.81,20.83,35600.0,13.3924,13.3988,13.3731,13.3859,35600.0
2009-03-16 15:45:00,20.83,20.87,20.82,20.83,77400.0,13.3859,13.4116,13.3795,13.3859,77400.0
2009-03-16 15:50:00,20.84,20.85,20.82,20.84,200500.0,13.3924,13.3988,13.3795,13.3924,200500.0
2009-03-16 15:55:00,20.84,20.89,20.81,20.88,378300.0,13.3924,13.4245,13.3731,13.4181,378300.0
2009-03-17 09:30:00,20.97,20.97,20.82,20.88,34200.0,13.4759,13.4759,13.3795,13.4181,34200.0
2009-03-17 09:35:00,20.88,20.89,20.83,20.86,17600.0,13.4181,13.4245,13.3859,13.4052,17600.0
2009-03-17 09:40:00,20.85,20.89,20.83,20.85,17500.0,13.3988,13.4245,13.3859,13.3988,17500.0
2009-03-17 09:45:00,20.85,20.86,20.82,20.84,50600.0,13.3988,13.4052,13.3795,13.3924,50600.0
2009-03-17 09:50:00,20.83,20.85,20.81,20.81,149800.0,13.3859,13.3988,13.3731,13.3731,149800.0
2009-03-17 09:55:00,20.82,20.84,20.8,20.83,140300.0,13.3795,13.3924,13.3667,13.3859,140300.0
2009-03-17 10:00:00,20.84,20.91,20.84,20.9,264900.0,13.3924,13.4373,13.3924,13.4309,264900.0
2009-03-17 10:05:00,20.89,20.89,20.86,20.89,63800.0,13.4245,13.4245,13.4052,13.4245,63800.0
2009-03-17 10:10:00,20.89,20.91,20.86,20.89,48000.0,13.4245,13.4373,13.4052,13.4245,48000.0
2009-03-17 10:15:00,20.9,20.91,20.88,20.88,40000.0,13.4309,13.4373,13.4181,13.4181,40000.0
2009-03-17 10:20:00,20.88,20.92,20.88,20.91,29800.0,13.4181,13.4438,13.4181,13.4373,29800.0
2009-03-17 10:25:00,20.9,20.91,20.88,20.89,36400.0,13.4309,13.4373,13.4181,13.4245,36400.0
2009-03-17 10:30:00,20.88,20.89,20.87,20.88,77600.0,13.4181,13.4245,13.4116,13.4181,77600.0
2009-03-17 10:35:00,20.89,20.9,20.86,20.89,40100.0,13.4245,13.4309,13.4052,13.4245,40100.0
2009-03-17 10:40:00,20.9,20.92,20.88,20.92,134200.0,13.4309,13.4438,13.4181,13.4438,134200.0
2009-03-17 10:45:00,20.93,20.98,20.93,20.98,33300.0,13.4502,13.4823,13.4502,13.4823,33300.0
2009-03-17 10:50:00,20.98,21.02,20.98,21.01,25100.0,13.4823,13.508,13.4823,13.5016,25100.0
2009-03-17 10:55:00,21.01,21.01,21.0,21.0,9300.0,13.5016,13.5016,13.4952,13.4952,9300.0
2009-03-17 11:00:00,20.99,21.0,20.95,20.95,28400.0,13.4888,13.4952,13.4631,13.4631,28400.0
2009-03-17 11:05:00,20.96,20.98,20.96,20.98,9700.0,13.4695,13.4823,13.4695,13.4823,9700.0
2009-03-17 11:10:00,20.98,20.99,20.95,20.96,21400.0,13.4823,13.4888,13.4631,13.4695,21400.0
2009-03-17 11:15:00,20.96,20.98,20.94,20.95,51200.0,13.4695,13.4823,13.4566,13.4631,51200.0
2009-03-17 11:20:00,20.94,20.97,20.94,20.94,35600.0,13.4566,13.4759,13.4566,13.4566,35600.0
2009-03-17 11:25:00,20.94,20.95,20.92,20.93,27700.0,13.4566,13.4631,13.4438,13.4502,27700.0
2009-03-17 11:30:00,20.93,20.94,20.93,20.93,24100.0,13.4502,13.4566,13.4502,13.4502,24100.0
2009-03-17 11:35:00,20.94,20.95,20.93,20.95,26900.0,13.4566,13.4631,13.4502,13.4631,26900.0
2009-03-17 11:40:00,20.95,20.97,20.94,20.97,20600.0,13.4631,13.4759,13.4566,13.4759,20600.0
2009-03-17 11:45:00,20.97,20.99,20.97,20.97,141500.0,13.4759,13.4888,13.4759,13.4759,141500.0
2009-03-17 11:50:00,20.97,20.99,20.97,20.98,36500.0,13.4759,13.4888,13.4759,13.4823,36500.0
2009-03-17 11:55:00,20.99,20.99,20.98,20.98,9500.0,13.4888,13.4888,13.4823,13.4823,9500.0
2009-03-17 12:00:00,20.99,21.01,20.99,20.99,36700.0,13.4888,13.5016,13.4888,13.4888,36700.0
2009-03-17 12:05:00,21.0,21.0,20.98,20.98,9600.0,13.4952,13.4952,13.4823,13.4823,9600.0
2009-03-17 12:10:00,20.99,20.99,20.96,20.96,8900.0,13.4888,13.4888,13.4695,13.4695,8900.0
2009-03-17 12:15:00,20.97,21.0,20.97,21.0,36900.0,13.4759,13.4952,13.4759,13.4952,36900.0
2009-03-17 12:20:00,21.0,21.02,21.0,21.02,28200.0,13.4952,13.508,13.4952,13.508,28200.0
2009-03-17 12:25:00,21.01,21.04,21.01,21.02,76800.0,13.5016,13.5209,13.5016,13.508,76800.0
2009-03-17 12:30:00,21.03,21.04,21.01,21.04,61800.0,13.5145,13.5209,13.5016,13.5209,61800.0
2009-03-17 12:35:00,21.04,21.11,21.04,21.11,74500.0,13.5209,13.5659,13.5209,13.5659,74500.0
2009-03-17 12:40:00,21.1,21.16,21.1,21.14,60400.0,13.5594,13.598,13.5594,13.5852,60400.0
2009-03-17 12:45:00,21.14,21.17,21.14,21.15,25900.0,13.5852,13.6044,13.5852,13.5916,25900.0
2009-03-17 12:50:00,21.15,21.15,21.13,21.13,12300.0,13.5916,13.5916,13.5787,13.5787,12300.0
2009-03-17 12:55:00,21.12,21.13,21.11,21.11,11400.0,13.5723,13.5787,13.5659,13.5659,11400.0
2009-03-17 13:00:00,21.12,21.13,21.11,21.11,22500.0,13.5723,13.5787,13.5659,13.5659,22500.0
2009-03-17 13:05:00,21.11,21.11,21.08,21.09,12200.0,13.5659,13.5659,13.5466,13.553,12200.0
2009-03-17 13:10:00,21.1,21.11,21.09,21.09,12200.0,13.5594,13.5659,13.553,13.553,12200.0
2009-03-17 13:15:00,21.1,21.13,21.09,21.11,25600.0,13.5594,13.5787,13.553,13.5659,25600.0
2009-03-17 13:20:00,21.11,21.12,21.09,21.12,17900.0,13.5659,13.5723,13.553,13.5723,17900.0
2009-03-17 13:25:00,21.13,21.13,21.11,21.11,15700.0,13.5787,13.5787,13.5659,13.5659,15700.0
2009-03-17 13:30:00,21.12,21.17,21.11,21.17,27200.0,13.5723,13.6044,13.5659,13.6044,27200.0
2009-03-17 13:35:00,21.17,21.17,21.14,21.15,5500.0,13.6044,13.6044,13.5852,13.5916,5500.0
2009-03-17 13:40:00,21.15,21.16,21.12,21.13,18800.0,13.5916,13.598,13.5723,13.5787,18800.0
2009-03-17 13:45:00,21.13,21.14,21.12,21.13,25400.0,13.5787,13.5852,13.5723,13.5787,25400.0
2009-03-17 13:50:00,21.12,21.12,21.1,21.11,13800.0,13.5723,13.5723,13.5594,13.5659,13800.0
2009-03-17 13:55:00,21.11,21.12,21.07,21.08,102800.0,13.5659,13.5723,13.5402,13.5466,102800.0
2009-03-17 14:00:00,21.07,21.08,21.06,21.06,46900.0,13.5402,13.5466,13.5337,13.5337,46900.0
2009-03-17 14:05:00,21.06,21.1,21.06,21.08,27200.0,13.5337,13.5594,13.5337,13.5466,27200.0
2009-03-17 14:10:00,21.08,21.09,21.06,21.08,23000.0,13.5466,13.553,13.5337,13.5466,23000.0
2009-03-17 14:15:00,21.06,21.08,21.06,21.06,23500.0,13.5337,13.5466,13.5337,13.5337,23500.0
2009-03-17 14:20:00,21.07,21.08,21.05,21.07,32800.0,13.5402,13.5466,13.5273,13.5402,32800.0
2009-03-17 14:25:00,21.07,21.07,21.01,21.02,15700.0,13.5402,13.5402,13.5016,13.508,15700.0
2009-03-17 14:30:00,21.02,21.03,21.01,21.01,25200.0,13.508,13.5145,13.5016,13.5016,25200.0
2009-03-17 14:35:00,21.01,21.05,21.0,21.04,23300.0,13.5016,13.5273,13.4952,13.5209,23300.0
2009-03-17 14:40:00,21.04,21.1,21.04,21.08,27400.0,13.5209,13.5594,13.5209,13.5466,27400.0
2009-03-17 14:45:00,21.09,21.11,21.07,21.11,25000.0,13.553,13.5659,13.5402,13.5659,25000.0
2009-03-17 14:50:00,21.11,21.13,21.09,21.1,22000.0,13.5659,13.5787,13.553,13.5594,22000.0
2009-03-17 14:55:00,21.1,21.11,21.08,21.08,12000.0,13.5594,13.5659,13.5466,13.5466,12000.0
2009-03-17 15:00:00,21.08,21.08,21.06,21.08,31800.0,13.5466,13.5466,13.5337,13.5466,31800.0
2009-03-17 15:05:00,21.07,21.13,21.07,21.13,30100.0,13.5402,13.5787,13.5402,13.5787,30100.0
2009-03-17 15:10:00,21.13,21.13,21.1,21.11,22900.0,13.5787,13.5787,13.5594,13.5659,22900.0
2009-03-17 15:15:00,21.11,21.12,21.1,21.1,38100.0,13.5659,13.5723,13.5594,13.5594,38100.0
2009-03-17 15:20:00,21.1,21.16,21.1,21.12,27500.0,13.5594,13.598,13.5594,13.5723,27500.0
2009-03-17 15:25:00,21.12,21.12,21.1,21.11,23700.0,13.5723,13.5723,13.5594,13.5659,23700.0
2009-03-17 15:30:00,21.1,21.12,21.07,21.09,78100.0,13.5594,13.5723,13.5402,13.553,78100.0
2009-03-17 15:35:00,21.09,21.11,21.05,21.08,62400.0,13.553,13.5659,13.5273,13.5466,62400.0
2009-03-17 15:40:00,21.09,21.17,21.09,21.15,59700.0,13.553,13.6044,13.553,13.5916,59700.0
2009-03-17 15:45:00,21.15,21.16,21.11,21.12,69300.0,13.5916,13.598,13.5659,13.5723,69300.0
2009-03-17 15:50:00,21.12,21.14,21.11,21.13,124200.0,13.5723,13.5852,13.5659,13.5787,124200.0
2009-03-17 15:55:00,21.12,21.21,21.12,21.21,317600.0,13.5723,13.6301,13.5723,13.6301,317600.0
2009-03-18 09:30:00,21.08,21.12,20.98,21.0,48900.0,13.5466,13.5723,13.4823,13.4952,48900.0
2009-03-18 09:35:00,21.01,21.05,21.01,21.02,34100.0,13.5016,13.5273,13.5016,13.508,34100.0
2009-03-18 09:40:00,21.01,21.05,20.99,21.01,31200.0,13.5016,13.5273,13.4888,13.5016,31200.0
2009-03-18 09:45:00,21.02,21.05,20.97,20.98,20600.0,13.508,13.5273,13.4759,13.4823,20600.0
2009-03-18 09:50:00,20.98,21.0,20.96,20.96,52000.0,13.4823,13.4952,13.4695,13.4695,52000.0
2009-03-18 09:55:00,20.96,20.99,20.96,20.98,18400.0,13.4695,13.4888,13.4695,13.4823,18400.0
2009-03-18 10:00:00,20.98,20.99,20.93,20.94,105400.0,13.4823,13.4888,13.4502,13.4566,105400.0
2009-03-18 10:05:00,20.94,20.95,20.91,20.91,32400.0,13.4566,13.4631,13.4373,13.4373,32400.0
2009-03-18 10:10:00,20.91,20.92,20.89,20.91,41400.0,13.4373,13.4438,13.4245,13.4373,41400.0
2009-03-18 10:15:00,20.91,20.93,20.9,20.91,41800.0,13.4373,13.4502,13.4309,13.4373,41800.0
2009-03-18 10:20:00,20.91,20.91,20.89,20.9,13000.0,13.4373,13.4373,13.4245,13.4309,13000.0
2009-03-18 10:25:00,20.9,20.91,20.88,20.9,20300.0,13.4309,13.4373,13.4181,13.4309,20300.0
2009-03-18 10:30:00,20.9,20.91,20.88,20.88,30200.0,13.4309,13.4373,13.4181,13.4181,30200.0
2009-03-18 10:35:00,20.87,20.89,20.86,20.88,22200.0,13.4116,13.4245,13.4052,13.4181,22200.0
2009-03-18 10:40:00,20.87,20.88,20.86,20.87,62700.0,13.4116,13.4181,13.4052,13.4116,62700.0
2009-03-18 10:45:00,20.86,20.91,20.86,20.9,28100.0,13.4052,13.4373,13.4052,13.4309,28100.0
2009-03-18 10:50:00,20.9,20.9,20.88,20.9,19300.0,13.4309,13.4309,13.4181,13.4309,19300.0
2009-03-18 10:55:00,20.9,20.94,20.9,20.94,22100.0,13.4309,13.4566,13.4309,13.4566,22100.0
2009-03-18 11:00:00,20.94,20.95,20.91,20.92,87100.0,13.4566,13.4631,13.4373,13.4438,87100.0
2009-03-18 11:05:00,20.92,20.94,20.91,20.91,20800.0,13.4438,13.4566,13.4373,13.4373,20800.0
2009-03-18 11:10:00,20.91,20.93,20.91,20.93,24500.0,13.4373,13.4502,13.4373,13.4502,24500.0
2009-03-18 11:15:00,20.92,20.92,20.89,20.89,26500.0,13.4438,13.4438,13.4245,13.4245,26500.0
2009-03-18 11:20:00,20.89,20.89,20.86,20.87,30000.0,13.4245,13.4245,13.4052,13.4116,30000.0
2009-03-18 11:25:00,20.86,20.89,20.85,20.88,21200.0,13.4052,13.4245,13.3988,13.4181,21200.0
2009-03-18 11:30:00,20.88,20.91,20.88,20.9,17200.0,13.4181,13.4373,13.4181,13.4309,17200.0
2009-03-18 11:35:00,20.89,20.9,20.86,20.86,24600.0,13.4245,13.4309,13.4052,13.4052,24600.0
2009-03-18 11:40:00,20.87,20.89,20.86,20.89,29800.0,13.4116,13.4245,13.4052,13.4245,29800.0
2009-03-18 11:45:00,20.89,20.91,20.89,20.89,23300.0,13.4245,13.4373,13.4245,13.4245,23300.0
2009-03-18 11:50:00,20.89,20.89,20.86,20.89,35900.0,13.4245,13.4245,13.4052,13.4245,35900.0
2009-03-18 11:55:00,20.89,20.9,20.88,20.89,31000.0,13.4245,13.4309,13.4181,13.4245,31000.0
2009-03-18 12:00:00,20.9,20.95,20.9,20.92,26600.0,13.4309,13.4631,13.4309,13.4438,26600.0
2009-03-18 12:05:00,20.92,20.93,20.91,20.91,22800.0,13.4438,13.4502,13.4373,13.4373,22800.0
2009-03-18 12:10:00,20.91,20.92,20.9,20.91,28300.0,13.4373,13.4438,13.4309,13.4373,28300.0
2009-03-18 12:15:00,20.91,20.95,20.91,20.93,37700.0,13.4373,13.4631,13.4373,13.4502,37700.0
2009-03-18 12:20:00,20.94,20.94,20.9,20.91,38500.0,13.4566,13.4566,13.4309,13.4373,38500.0
2009-03-18 12:25:00,20.9,20.91,20.89,20.9,17100.0,13.4309,13.4373,13.4245,13.4309,17100.0
2009-03-18 12:30:00,20.9,20.91,20.89,20.9,7800.0,13.4309,13.4373,13.4245,13.4309,7800.0
2009-03-18 12:35:00,20.91,20.91,20.88,20.89,8900.0,13.4373,13.4373,13.4181,13.4245,8900.0
2009-03-18 12:40:00,20.88,20.9,20.88,20.9,15600.0,13.4181,13.4309,13.4181,13.4309,15600.0
2009-03-18 12:45:00,20.9,20.91,20.89,20.89,26800.0,13.4309,13.4373,13.4245,13.4245,26800.0
2009-03-18 12:50:00,20.89,20.89,20.87,20.89,28400.0,13.4245,13.4245,13.4116,13.4245,28400.0
2009-03-18 12:55:00,20.89,20.95,20.89,20.94,45600.0,13.4245,13.4631,13.4245,13.4566,45600.0
2009-03-18 13:00:00,20.94,20.94,20.93,20.93,11900.0,13.4566,13.4566,13.4502,13.4502,11900.0
2009-03-18 13:05:00,20.92,20.94,20.92,20.93,17000.0,13.4438,13.4566,13.4438,13.4502,17000.0
2009-03-18 13:10:00,20.93,20.94,20.92,20.94,13200.0,13.4502,13.4566,13.4438,13.4566,13200.0
2009-03-18 13:15:00,20.93,20.93,20.89,20.89,34100.0,13.4502,13.4502,13.4245,13.4245,34100.0
2009-03-18 13:20:00,20.9,20.92,20.89,20.91,11800.0,13.4309,13.4438,13.4245,13.4373,11800.0
2009-03-18 13:25:00,20.91,20.93,20.91,20.93,12800.0,13.4373,13.4502,13.4373,13.4502,12800.0
2009-03-18 13:30:00,20.93,20.94,20.92,20.93,9000.0,13.4502,13.4566,13.4438,13.4502,9000.0
2009-03-18 13:35:00,20.92,20.93,20.91,20.92,13000.0,13.4438,13.4502,13.4373,13.4438,13000.0
2009-03-18 13:40:00,20.92,20.95,20.92,20.94,22200.0,13.4438,13.4631,13.4438,13.4566,22200.0
2009-03-18 13:45:00,20.95,20.95,20.92,20.93,32800.0,13.4631,13.4631,13.4438,13.4502,32800.0
2009-03-18 13:50:00,20.93,20.95,20.93,20.94,68300.0,13.4502,13.4631,13.4502,13.4566,68300.0
2009-03-18 13:55:00,20.94,20.94,20.92,20.92,6700.0,13.4566,13.4566,13.4438,13.4438,6700.0
2009-03-18 14:00:00,20.92,20.92,20.89,20.9,25900.0,13.4438,13.4438,13.4245,13.4309,25900.0
2009-03-18 14:05:00,20.9,20.92,20.88,20.9,29300.0,13.4309,13.4438,13.4181,13.4309,29300.0
2009-03-18 14:10:00,20.9,20.92,20.9,20.9,44100.0,13.4309,13.4438,13.4309,13.4309,44100.0
2009-03-18 14:15:00,20.89,21.15,20.89,21.06,289100.0,13.4245,13.5916,13.4245,13.5337,289100.0
2009-03-18 14:20:00,21.06,21.34,21.05,21.32,236400.0,13.5337,13.7137,13.5273,13.7008,236400.0
2009-03-18 14:25:00,21.31,21.33,21.24,21.25,108000.0,13.6944,13.7073,13.6494,13.6558,108000.0
2009-03-18 14:30:00,21.25,21.29,21.15,21.15,252900.0,13.6558,13.6815,13.5916,13.5916,252900.0
2009-03-18 14:35:00,21.16,21.22,21.15,21.2,89100.0,13.598,13.6366,13.5916,13.6237,89100.0
2009-03-18 14:40:00,21.21,21.31,21.17,21.28,236000.0,13.6301,13.6944,13.6044,13.6751,236000.0
2009-03-18 14:45:00,21.28,21.34,21.22,21.34,91000.0,13.6751,13.7137,13.6366,13.7137,91000.0
2009-03-18 14:50:00,21.34,21.37,21.27,21.31,176800.0,13.7137,13.733,13.6687,13.6944,176800.0
2009-03-18 14:55:00,21.31,21.37,21.31,21.32,169400.0,13.6944,13.733,13.6944,13.7008,169400.0
2009-03-18 15:00:00,21.31,21.31,21.23,21.23,105800.0,13.6944,13.6944,13.643,13.643,105800.0
2009-03-18 15:05:00,21.24,21.25,21.19,21.24,85000.0,13.6494,13.6558,13.6173,13.6494,85000.0
2009-03-18 15:10:00,21.24,21.27,21.18,21.18,62300.0,13.6494,13.6687,13.6109,13.6109,62300.0
2009-03-18 15:15:00,21.19,21.24,21.1,21.11,82700.0,13.6173,13.6494,13.5594,13.5659,82700.0
2009-03-18 15:20:00,21.11,21.11,20.96,21.02,114200.0,13.5659,13.5659,13.4695,13.508,114200.0
2009-03-18 15:25:00,21.04,21.1,21.04,21.08,56400.0,13.5209,13.5594,13.5209,13.5466,56400.0
2009-03-18 15:30:00,21.08,21.1,21.01,21.07,67600.0,13.5466,13.5594,13.5016,13.5402,67600.0
2009-03-18 15:35:00,21.07,21.09,21.0,21.02,83300.0,13.5402,13.553,13.4952,13.508,83300.0
2009-03-18 15:40:00,21.02,21.09,21.01,21.05,147000.0,13.508,13.553,13.5016,13.5273,147000.0
2009-03-18 15:45:00,21.06,21.06,20.98,21.06,83000.0,13.5337,13.5337,13.4823,13.5337,83000.0
2009-03-18 15:50:00,21.06,21.09,21.06,21.07,86800.0,13.5337,13.553,13.5337,13.5402,86800.0
2009-03-18 15:55:00,21.07,21.11,21.02,21.08,452900.0,13.5402,13.5659,13.508,13.5466,452900.0
2009-03-19 09:30:00,21.23,21.24,20.98,21.0,190600.0,13.643,13.6494,13.4823,13.4952,190600.0
2009-03-19 09:35:00,21.0,21.01,20.95,20.99,100100.0,13.4952,13.5016,13.4631,13.4888,100100.0
2009-03-19 09:40:00,21.0,21.01,20.91,20.94,95300.0,13.4952,13.5016,13.4373,13.4566,95300.0
2009-03-19 09:45:00,20.94,20.99,20.93,20.99,41800.0,13.4566,13.4888,13.4502,13.4888,41800.0
2009-03-19 09:50:00,20.98,20.98,20.89,20.9,73100.0,13.4823,13.4823,13.4245,13.4309,73100.0
2009-03-19 09:55:00,20.9,20.91,20.87,20.88,92400.0,13.4309,13.4373,13.4116,13.4181,92400.0
2009-03-19 10:00:00,20.88,20.91,20.86,20.9,320300.0,13.4181,13.4373,13.4052,13.4309,320300.0
2009-03-19 10:05:00,20.9,20.9,20.88,20.9,92900.0,13.4309,13.4309,13.4181,13.4309,92900.0
2009-03-19 10:10:00,20.89,20.96,20.89,20.9,132700.0,13.4245,13.4695,13.4245,13.4309,132700.0
2009-03-19 10:15:00,20.91,20.92,20.88,20.9,75900.0,13.4373,13.4438,13.4181,13.4309,75900.0
2009-03-19 10:20:00,20.9,20.93,20.89,20.89,17700.0,13.4309,13.4502,13.4245,13.4245,17700.0
2009-03-19 10:25:00,20.88,20.89,20.85,20.85,154900.0,13.4181,13.4245,13.3988,13.3988,154900.0
2009-03-19 10:30:00,20.85,20.86,20.82,20.86,69400.0,13.3988,13.4052,13.3795,13.4052,69400.0
2009-03-19 10:35:00,20.86,20.88,20.84,20.84,28200.0,13.4052,13.4181,13.3924,13.3924,28200.0
2009-03-19 10:40:00,20.85,20.89,20.85,20.89,42000.0,13.3988,13.4245,13.3988,13.4245,42000.0
2009-03-19 10:45:00,20.87,20.88,20.86,20.87,27200.0,13.4116,13.4181,13.4052,13.4116,27200.0
2009-03-19 10:50:00,20.87,20.87,20.85,20.85,47900.0,13.4116,13.4116,13.3988,13.3988,47900.0
2009-03-19 10:55:00,20.85,20.88,20.85,20.87,52100.0,13.3988,13.4181,13.3988,13.4116,52100.0
2009-03-19 11:00:00,20.86,20.91,20.86,20.86,33300.0,13.4052,13.4373,13.4052,13.4052,33300.0
2009-03-19 11:05:00,20.87,20.88,20.86,20.86,35000.0,13.4116,13.4181,13.4052,13.4052,35000.0
2009-03-19 11:10:00,20.85,20.86,20.84,20.86,84100.0,13.3988,13.4052,13.3924,13.4052,84100.0
2009-03-19 11:15:00,20.86,20.86,20.84,20.85,44500.0,13.4052,13.4052,13.3924,13.3988,44500.0
2009-03-19 11:20:00,20.84,20.85,20.83,20.84,58700.0,13.3924,13.3988,13.3859,13.3924,58700.0
2009-03-19 11:25:00,20.83,20.84,20.79,20.79,114800.0,13.3859,13.3924,13.3602,13.3602,114800.0
2009-03-19 11:30:00,20.79,20.81,20.78,20.8,58900.0,13.3602,13.3731,13.3538,13.3667,58900.0
2009-03-19 11:35:00,20.79,20.81,20.79,20.79,38300.0,13.3602,13.3731,13.3602,13.3602,38300.0
2009-03-19 11:40:00,20.79,20.79,20.76,20.78,46900.0,13.3602,13.3602,13.341,13.3538,46900.0
2009-03-19 11:45:00,20.78,20.8,20.77,20.8,41200.0,13.3538,13.3667,13.3474,13.3667,41200.0
2009-03-19 11:50:00,20.8,20.8,20.76,20.78,94900.0,13.3667,13.3667,13.341,13.3538,94900.0
2009-03-19 11:55:00,20.78,20.8,20.77,20.79,56800.0,13.3538,13.3667,13.3474,13.3602,56800.0
2009-03-19 12:00:00,20.79,20.8,20.79,20.79,20100.0,13.3602,13.3667,13.3602,13.3602,20100.0
2009-03-19 12:05:00,20.79,20.81,20.78,20.8,46500.0,13.3602,13.3731,13.3538,13.3667,46500.0
2009-03-19 12:10:00,20.8,20.81,20.77,20.78,61900.0,13.3667,13.3731,13.3474,13.3538,61900.0
2009-03-19 12:15:00,20.78,20.78,20.75,20.75,181300.0,13.3538,13.3538,13.3345,13.3345,181300.0
2009-03-19 12:20:00,20.75,20.79,20.74,20.79,47800.0,13.3345,13.3602,13.3281,13.3602,47800.0
2009-03-19 12:25:00,20.78,20.79,20.77,20.78,47800.0,13.3538,13.3602,13.3474,13.3538,47800.0
2009-03-19 12:30:00,20.78,20.8,20.78,20.8,57400.0,13.3538,13.3667,13.3538,13.3667,57400.0
2009-03-19 12:35:00,20.8,20.8,20.76,20.77,35100.0,13.3667,13.3667,13.341,13.3474,35100.0
2009-03-19 12:40:00,20.76,20.78,20.75,20.78,25400.0,13.341,13.3538,13.3345,13.3538,25400.0
2009-03-19 12:45:00,20.77,20.81,20.77,20.8,29000.0,13.3474,13.3731,13.3474,13.3667,29000.0
2009-03-19 12:50:00,20.79,20.79,20.76,20.77,20600.0,13.3602,13.3602,13.341,13.3474,20600.0
2009-03-19 12:55:00,20.76,20.79,20.75,20.75,40500.0,13.341,13.3602,13.3345,13.3345,40500.0
2009-03-19 13:00:00,20.75,20.76,20.73,20.74,19300.0,13.3345,13.341,13.3217,13.3281,19300.0
2009-03-19 13:05:00,20.74,20.75,20.72,20.72,45800.0,13.3281,13.3345,13.3152,13.3152,45800.0
2009-03-19 13:10:00,20.72,20.77,20.71,20.76,16800.0,13.3152,13.3474,13.3088,13.341,16800.0
2009-03-19 13:15:00,20.76,20.77,20.75,20.77,58200.0,13.341,13.3474,13.3345,13.3474,58200.0
2009-03-19 13:20:00,20.77,20.82,20.76,20.81,47200.0,13.3474,13.3795,13.341,13.3731,47200.0
2009-03-19 13:25:00,20.81,20.81,20.79,20.8,71200.0,13.3731,13.3731,13.3602,13.3667,71200.0
2009-03-19 13:30:00,20.8,20.82,20.77,20.78,35900.0,13.3667,13.3795,13.3474,13.3538,35900.0
2009-03-19 13:35:00,20.78,20.79,20.73,20.75,33700.0,13.3538,13.3602,13.3217,13.3345,33700.0
2009-03-19 13:40:00,20.75,20.78,20.74,20.75,32300.0,13.3345,13.3538,13.3281,13.3345,32300.0
2009-03-19 13:45:00,20.75,20.81,20.75,20.79,18700.0,13.3345,13.3731,13.3345,13.3602,18700.0
2009-03-19 13:50:00,20.79,20.81,20.77,20.78,37600.0,13.3602,13.3731,13.3474,13.3538,37600.0
2009-03-19 13:55:00,20.78,20.78,20.75,20.77,47800.0,13.3538,13.3538,13.3345,13.3474,47800.0
2009-03-19 14:00:00,20.76,20.8,20.76,20.8,35600.0,13.341,13.3667,13.341,13.3667,35600.0
2009-03-19 14:05:00,20.79,20.8,20.76,20.78,30300.0,13.3602,13.3667,13.341,13.3538,30300.0
2009-03-19 14:10:00,20.77,20.8,20.77,20.78,22700.0,13.3474,13.3667,13.3474,13.3538,22700.0
2009-03-19 14:15:00,20.78,20.78,20.75,20.78,19500.0,13.3538,13.3538,13.3345,13.3538,19500.0
2009-03-19 14:20:00,20.76,20.77,20.73,20.73,61700.0,13.341,13.3474,13.3217,13.3217,61700.0
2009-03-19 14:25:00,20.73,20.74,20.72,20.73,22000.0,13.3217,13.3281,13.3152,13.3217,22000.0
2009-03-19 14:30:00,20.73,20.75,20.71,20.74,47200.0,13.3217,13.3345,13.3088,13.3281,47200.0
2009-03-19 14:35:00,20.73,20.74,20.7,20.72,288900.0,13.3217,13.3281,13.3024,13.3152,288900.0
2009-03-19 14:40:00,20.73,20.74,20.7,20.72,28500.0,13.3217,13.3281,13.3024,13.3152,28500.0
2009-03-19 14:45:00,20.72,20.75,20.71,20.73,28600.0,13.3152,13.3345,13.3088,13.3217,28600.0
2009-03-19 14:50:00,20.73,20.73,20.68,20.68,35500.0,13.3217,13.3217,13.2895,13.2895,35500.0
2009-03-19 14:55:00,20.69,20.72,20.69,20.7,42900.0,13.296,13.3152,13.296,13.3024,42900.0
2009-03-19 15:00:00,20.7,20.76,20.7,20.75,90200.0,13.3024,13.341,13.3024,13.3345,90200.0
2009-03-19 15:05:00,20.75,20.76,20.74,20.74,29700.0,13.3345,13.341,13.3281,13.3281,29700.0
2009-03-19 15:10:00,20.74,20.75,20.72,20.74,55400.0,13.3281,13.3345,13.3152,13.3281,55400.0
2009-03-19 15:15:00,20.74,20.77,20.74,20.76,41200.0,13.3281,13.3474,13.3281,13.341,41200.0
2009-03-19 15:20:00,20.76,20.77,20.74,20.74,46700.0,13.341,13.3474,13.3281,13.3281,46700.0
2009-03-19 15:25:00,20.75,20.77,20.74,20.77,48400.0,13.3345,13.3474,13.3281,13.3474,48400.0
2009-03-19 15:30:00,20.76,20.82,20.76,20.81,55200.0,13.341,13.3795,13.341,13.3731,55200.0
2009-03-19 15:35:00,20.8,20.82,20.73,20.74,46600.0,13.3667,13.3795,13.3217,13.3281,46600.0
2009-03-19 15:40:00,20.74,20.8,20.73,20.79,57700.0,13.3281,13.3667,13.3217,13.3602,57700.0
2009-03-19 15:45:00,20.78,20.83,20.78,20.81,170900.0,13.3538,13.3859,13.3538,13.3731,170900.0
2009-03-19 15:50:00,20.81,20.82,20.76,20.76,89100.0,13.3731,13.3795,13.341,13.341,89100.0
2009-03-19 15:55:00,20.76,20.8,20.75,20.8,322100.0,13.341,13.3667,13.3345,13.3667,322100.0
2009-03-20 09:30:00,20.84,20.86,20.73,20.84,46500.0,13.4723,13.4853,13.4012,13.4723,46500.0
2009-03-20 09:35:00,20.83,20.87,20.82,20.86,26200.0,13.4659,13.4917,13.4594,13.4853,26200.0
2009-03-20 09:40:00,20.85,20.86,20.83,20.84,46300.0,13.4788,13.4853,13.4659,13.4723,46300.0
2009-03-20 09:45:00,20.84,20.86,20.82,20.84,35600.0,13.4723,13.4853,13.4594,13.4723,35600.0
2009-03-20 09:50:00,20.85,20.9,20.82,20.82,41700.0,13.4788,13.5111,13.4594,13.4594,41700.0
2009-03-20 09:55:00,20.81,20.82,20.77,20.8,27300.0,13.4529,13.4594,13.4271,13.4465,27300.0
2009-03-20 10:00:00,20.79,20.81,20.79,20.79,41500.0,13.44,13.4529,13.44,13.44,41500.0
2009-03-20 10:05:00,20.79,20.8,20.74,20.79,35100.0,13.44,13.4465,13.4077,13.44,35100.0
2009-03-20 10:10:00,20.79,20.8,20.77,20.78,48100.0,13.44,13.4465,13.4271,13.4335,48100.0
2009-03-20 10:15:00,20.78,20.8,20.73,20.73,25400.0,13.4335,13.4465,13.4012,13.4012,25400.0
2009-03-20 10:20:00,20.73,20.77,20.73,20.76,22400.0,13.4012,13.4271,13.4012,13.4206,22400.0
2009-03-20 10:25:00,20.77,20.81,20.76,20.8,22800.0,13.4271,13.4529,13.4206,13.4465,22800.0
2009-03-20 10:30:00,20.8,20.83,20.8,20.82,39800.0,13.4465,13.4659,13.4465,13.4594,39800.0
2009-03-20 10:35:00,20.82,20.83,20.79,20.81,50200.0,13.4594,13.4659,13.44,13.4529,50200.0
2009-03-20 10:40:00,20.81,20.83,20.81,20.81,209000.0,13.4529,13.4659,13.4529,13.4529,209000.0
2009-03-20 10:45:00,20.81,20.82,20.79,20.81,19800.0,13.4529,13.4594,13.44,13.4529,19800.0
2009-03-20 10:50:00,20.8,20.82,20.79,20.82,112400.0,13.4465,13.4594,13.44,13.4594,112400.0
2009-03-20 10:55:00,20.83,20.83,20.81,20.81,46000.0,13.4659,13.4659,13.4529,13.4529,46000.0
2009-03-20 11:00:00,20.81,20.81,20.78,20.78,18300.0,13.4529,13.4529,13.4335,13.4335,18300.0
2009-03-20 11:05:00,20.76,20.76,20.74,20.74,21700.0,13.4206,13.4206,13.4077,13.4077,21700.0
2009-03-20 11:10:00,20.74,20.74,20.72,20.72,8600.0,13.4077,13.4077,13.3948,13.3948,8600.0
2009-03-20 11:15:00,20.71,20.74,20.71,20.73,14800.0,13.3883,13.4077,13.3883,13.4012,14800.0
2009-03-20 11:20:00,20.73,20.78,20.73,20.77,26100.0,13.4012,13.4335,13.4012,13.4271,26100.0
2009-03-20 11:25:00,20.78,20.82,20.78,20.8,18800.0,13.4335,13.4594,13.4335,13.4465,18800.0
2009-03-20 11:30:00,20.8,20.83,20.79,20.82,27000.0,13.4465,13.4659,13.44,13.4594,27000.0
2009-03-20 11:35:00,20.82,20.84,20.82,20.83,9500.0,13.4594,13.4723,13.4594,13.4659,9500.0
2009-03-20 11:40:00,20.84,20.85,20.83,20.84,12700.0,13.4723,13.4788,13.4659,13.4723,12700.0
2009-03-20 11:45:00,20.84,20.84,20.81,20.83,20500.0,13.4723,13.4723,13.4529,13.4659,20500.0
2009-03-20 11:50:00,20.84,20.86,20.83,20.85,27600.0,13.4723,13.4853,13.4659,13.4788,27600.0
2009-03-20 11:55:00,20.85,20.85,20.83,20.85,23200.0,13.4788,13.4788,13.4659,13.4788,23200.0
2009-03-20 12:00:00,20.85,20.86,20.83,20.84,47100.0,13.4788,13.4853,13.4659,13.4723,47100.0
2009-03-20 12:05:00,20.83,20.85,20.83,20.85,8700.0,13.4659,13.4788,13.4659,13.4788,8700.0
2009-03-20 12:10:00,20.85,20.87,20.85,20.87,9600.0,13.4788,13.4917,13.4788,13.4917,9600.0
2009-03-20 12:15:00,20.86,20.87,20.85,20.87,7900.0,13.4853,13.4917,13.4788,13.4917,7900.0
2009-03-20 12:20:00,20.89,20.89,20.87,20.87,16700.0,13.5047,13.5047,13.4917,13.4917,16700.0
2009-03-20 12:25:00,20.87,20.87,20.86,20.86,6100.0,13.4917,13.4917,13.4853,13.4853,6100.0
2009-03-20 12:30:00,20.86,20.89,20.86,20.88,25800.0,13.4853,13.5047,13.4853,13.4982,25800.0
2009-03-20 12:35:00,20.88,20.9,20.85,20.85,34900.0,13.4982,13.5111,13.4788,13.4788,34900.0
2009-03-20 12:40:00,20.85,20.87,20.84,20.85,10600.0,13.4788,13.4917,13.4723,13.4788,10600.0
2009-03-20 12:45:00,20.85,20.85,20.83,20.83,10200.0,13.4788,13.4788,13.4659,13.4659,10200.0
2009-03-20 12:50:00,20.83,20.83,20.79,20.81,36200.0,13.4659,13.4659,13.44,13.4529,36200.0
2009-03-20 12:55:00,20.8,20.81,20.76,20.77,128600.0,13.4465,13.4529,13.4206,13.4271,128600.0
2009-03-20 13:00:00,20.77,20.79,20.76,20.77,31100.0,13.4271,13.44,13.4206,13.4271,31100.0
2009-03-20 13:05:00,20.77,20.78,20.76,20.76,33200.0,13.4271,13.4335,13.4206,13.4206,33200.0
2009-03-20 13:10:00,20.77,20.8,20.76,20.79,35800.0,13.4271,13.4465,13.4206,13.44,35800.0
2009-03-20 13:15:00,20.79,20.79,20.77,20.78,22600.0,13.44,13.44,13.4271,13.4335,22600.0
2009-03-20 13:20:00,20.77,20.77,20.72,20.72,56200.0,13.4271,13.4271,13.3948,13.3948,56200.0
2009-03-20 13:25:00,20.72,20.72,20.71,20.71,19900.0,13.3948,13.3948,13.3883,13.3883,19900.0
2009-03-20 13:30:00,20.72,20.75,20.72,20.74,86700.0,13.3948,13.4141,13.3948,13.4077,86700.0
2009-03-20 13:35:00,20.74,20.74,20.69,20.69,17300.0,13.4077,13.4077,13.3754,13.3754,17300.0
2009-03-20 13:40:00,20.69,20.7,20.69,20.7,7200.0,13.3754,13.3818,13.3754,13.3818,7200.0
2009-03-20 13:45:00,20.7,20.7,20.68,20.68,16900.0,13.3818,13.3818,13.3689,13.3689,16900.0
2009-03-20 13:50:00,20.69,20.71,20.65,20.65,27300.0,13.3754,13.3883,13.3495,13.3495,27300.0
2009-03-20 13:55:00,20.65,20.66,20.63,20.63,49700.0,13.3495,13.356,13.3366,13.3366,49700.0
2009-03-20 14:00:00,20.63,20.66,20.63,20.66,42400.0,13.3366,13.356,13.3366,13.356,42400.0
2009-03-20 14:05:00,20.65,20.65,20.6,20.62,137500.0,13.3495,13.3495,13.3172,13.3301,137500.0
2009-03-20 14:10:00,20.62,20.65,20.61,20.64,69300.0,13.3301,13.3495,13.3236,13.343,69300.0
2009-03-20 14:15:00,20.63,20.64,20.61,20.62,17500.0,13.3366,13.343,13.3236,13.3301,17500.0
2009-03-20 14:20:00,20.62,20.64,20.62,20.62,18400.0,13.3301,13.343,13.3301,13.3301,18400.0
2009-03-20 14:25:00,20.62,20.65,20.61,20.64,15900.0,13.3301,13.3495,13.3236,13.343,15900.0
2009-03-20 14:30:00,20.65,20.65,20.62,20.64,16400.0,13.3495,13.3495,13.3301,13.343,16400.0
2009-03-20 14:35:00,20.63,20.66,20.62,20.65,33600.0,13.3366,13.356,13.3301,13.3495,33600.0
2009-03-20 14:40:00,20.65,20.65,20.6,20.61,109800.0,13.3495,13.3495,13.3172,13.3236,109800.0
2009-03-20 14:45:00,20.61,20.64,20.61,20.63,15700.0,13.3236,13.343,13.3236,13.3366,15700.0
2009-03-20 14:50:00,20.63,20.64,20.61,20.63,18200.0,13.3366,13.343,13.3236,13.3366,18200.0
2009-03-20 14:55:00,20.62,20.69,20.61,20.67,61000.0,13.3301,13.3754,13.3236,13.3624,61000.0
2009-03-20 15:00:00,20.67,20.7,20.66,20.66,41300.0,13.3624,13.3818,13.356,13.356,41300.0
2009-03-20 15:05:00,20.66,20.68,20.65,20.67,50600.0,13.356,13.3689,13.3495,13.3624,50600.0
2009-03-20 15:10:00,20.67,20.71,20.65,20.65,39800.0,13.3624,13.3883,13.3495,13.3495,39800.0
2009-03-20 15:15:00,20.65,20.66,20.65,20.66,14100.0,13.3495,13.356,13.3495,13.356,14100.0
2009-03-20 15:20:00,20.65,20.72,20.65,20.72,65400.0,13.3495,13.3948,13.3495,13.3948,65400.0
2009-03-20 15:25:00,20.73,20.73,20.7,20.7,63300.0,13.4012,13.4012,13.3818,13.3818,63300.0
2009-03-20 15:30:00,20.71,20.75,20.68,20.75,85100.0,13.3883,13.4141,13.3689,13.4141,85100.0
2009-03-20 15:35:00,20.75,20.77,20.69,20.7,91900.0,13.4141,13.4271,13.3754,13.3818,91900.0
2009-03-20 15:40:00,20.7,20.71,20.67,20.7,45400.0,13.3818,13.3883,13.3624,13.3818,45400.0
2009-03-20 15:45:00,20.69,20.7,20.66,20.66,55100.0,13.3754,13.3818,13.356,13.356,55100.0
2009-03-20 15:50:00,20.66,20.69,20.66,20.67,97700.0,13.356,13.3754,13.356,13.3624,97700.0
2009-03-20 15:55:00,20.67,20.7,20.59,20.6,207000.0,13.3624,13.3818,13.3107,13.3172,207000.0
2009-03-23 09:30:00,20.91,21.03,20.91,20.97,117900.0,13.5176,13.5952,13.5176,13.5564,117900.0
2009-03-23 09:35:00,20.96,21.03,20.93,21.03,362800.0,13.5499,13.5952,13.5305,13.5952,362800.0
2009-03-23 09:40:00,21.02,21.02,20.9,20.92,91400.0,13.5887,13.5887,13.5111,13.524,91400.0
2009-03-23 09:45:00,20.92,20.93,20.87,20.9,27200.0,13.524,13.5305,13.4917,13.5111,27200.0
2009-03-23 09:50:00,20.89,20.93,20.86,20.93,40200.0,13.5047,13.5305,13.4853,13.5305,40200.0
2009-03-23 09:55:00,20.92,20.94,20.9,20.93,62700.0,13.524,13.537,13.5111,13.5305,62700.0
2009-03-23 10:00:00,20.94,21.01,20.94,20.99,287700.0,13.537,13.5822,13.537,13.5693,287700.0
2009-03-23 10:05:00,20.98,20.99,20.94,20.95,20100.0,13.5628,13.5693,13.537,13.5434,20100.0
2009-03-23 10:10:00,20.95,21.0,20.94,20.97,19100.0,13.5434,13.5758,13.537,13.5564,19100.0
2009-03-23 10:15:00,20.97,21.05,20.97,21.02,92700.0,13.5564,13.6081,13.5564,13.5887,92700.0
2009-03-23 10:20:00,21.02,21.05,21.02,21.02,129500.0,13.5887,13.6081,13.5887,13.5887,129500.0
2009-03-23 10:25:00,21.01,21.03,21.0,21.0,39800.0,13.5822,13.5952,13.5758,13.5758,39800.0
2009-03-23 10:30:00,21.0,21.01,20.99,21.0,25200.0,13.5758,13.5822,13.5693,13.5758,25200.0
2009-03-23 10:35:00,21.0,21.05,20.98,20.99,81100.0,13.5758,13.6081,13.5628,13.5693,81100.0
2009-03-23 10:40:00,20.99,21.03,20.98,21.03,114500.0,13.5693,13.5952,13.5628,13.5952,114500.0
2009-03-23 10:45:00,21.03,21.03,21.0,21.01,51100.0,13.5952,13.5952,13.5758,13.5822,51100.0
2009-03-23 10:50:00,21.02,21.02,21.0,21.01,35300.0,13.5887,13.5887,13.5758,13.5822,35300.0
2009-03-23 10:55:00,21.02,21.09,21.02,21.09,160100.0,13.5887,13.6339,13.5887,13.6339,160100.0
2009-03-23 11:00:00,21.08,21.1,21.06,21.06,101900.0,13.6275,13.6404,13.6146,13.6146,101900.0
2009-03-23 11:05:00,21.07,21.08,21.06,21.06,197400.0,13.621,13.6275,13.6146,13.6146,197400.0
2009-03-23 11:10:00,21.05,21.08,21.05,21.07,187400.0,13.6081,13.6275,13.6081,13.621,187400.0
2009-03-23 11:15:00,21.07,21.08,21.07,21.08,111900.0,13.621,13.6275,13.621,13.6275,111900.0
2009-03-23 11:20:00,21.07,21.11,21.07,21.09,55900.0,13.621,13.6469,13.621,13.6339,55900.0
2009-03-23 11:25:00,21.09,21.11,21.08,21.1,54700.0,13.6339,13.6469,13.6275,13.6404,54700.0
2009-03-23 11:30:00,21.1,21.1,21.08,21.1,15100.0,13.6404,13.6404,13.6275,13.6404,15100.0
2009-03-23 11:35:00,21.1,21.12,21.1,21.11,8800.0,13.6404,13.6533,13.6404,13.6469,8800.0
2009-03-23 11:40:00,21.11,21.14,21.11,21.13,14300.0,13.6469,13.6663,13.6469,13.6598,14300.0
2009-03-23 11:45:00,21.13,21.15,21.13,21.14,57800.0,13.6598,13.6727,13.6598,13.6663,57800.0
2009-03-23 11:50:00,21.15,21.21,21.14,21.21,78800.0,13.6727,13.7115,13.6663,13.7115,78800.0
2009-03-23 11:55:00,21.2,21.25,21.19,21.24,76300.0,13.7051,13.7374,13.6986,13.7309,76300.0
2009-03-23 12:00:00,21.23,21.24,21.2,21.2,26300.0,13.7245,13.7309,13.7051,13.7051,26300.0
2009-03-23 12:05:00,21.2,21.21,21.19,21.21,34000.0,13.7051,13.7115,13.6986,13.7115,34000.0
2009-03-23 12:10:00,21.21,21.23,21.21,21.22,28400.0,13.7115,13.7245,13.7115,13.718,28400.0
2009-03-23 12:15:00,21.22,21.23,21.22,21.22,56200.0,13.718,13.7245,13.718,13.718,56200.0
2009-03-23 12:20:00,21.23,21.23,21.21,21.23,16300.0,13.7245,13.7245,13.7115,13.7245,16300.0
2009-03-23 12:25:00,21.24,21.25,21.21,21.25,50600.0,13.7309,13.7374,13.7115,13.7374,50600.0
2009-03-23 12:30:00,21.24,21.26,21.24,21.24,84300.0,13.7309,13.7438,13.7309,13.7309,84300.0
2009-03-23 12:35:00,21.24,21.24,21.22,21.22,49200.0,13.7309,13.7309,13.718,13.718,49200.0
2009-03-23 12:40:00,21.22,21.24,21.2,21.2,20300.0,13.718,13.7309,13.7051,13.7051,20300.0
2009-03-23 12:45:00,21.19,21.21,21.19,21.19,35200.0,13.6986,13.7115,13.6986,13.6986,35200.0
2009-03-23 12:50:00,21.19,21.2,21.18,21.18,133200.0,13.6986,13.7051,13.6921,13.6921,133200.0
2009-03-23 12:55:00,21.18,21.18,21.15,21.15,4400.0,13.6921,13.6921,13.6727,13.6727,4400.0
2009-03-23 13:00:00,21.15,21.16,21.13,21.13,13700.0,13.6727,13.6792,13.6598,13.6598,13700.0
2009-03-23 13:05:00,21.13,21.14,21.13,21.13,57800.0,13.6598,13.6663,13.6598,13.6598,57800.0
2009-03-23 13:10:00,21.14,21.23,21.14,21.23,97900.0,13.6663,13.7245,13.6663,13.7245,97900.0
2009-03-23 13:15:00,21.23,21.24,21.18,21.18,44100.0,13.7245,13.7309,13.6921,13.6921,44100.0
2009-03-23 13:20:00,21.17,21.18,21.14,21.14,25600.0,13.6857,13.6921,13.6663,13.6663,25600.0
2009-03-23 13:25:00,21.13,21.14,21.06,21.06,56600.0,13.6598,13.6663,13.6146,13.6146,56600.0
2009-03-23 13:30:00,21.07,21.08,21.04,21.06,20300.0,13.621,13.6275,13.6016,13.6146,20300.0
2009-03-23 13:35:00,21.06,21.09,21.04,21.08,97400.0,13.6146,13.6339,13.6016,13.6275,97400.0
2009-03-23 13:40:00,21.07,21.08,21.06,21.07,39700.0,13.621,13.6275,13.6146,13.621,39700.0
2009-03-23 13:45:00,21.07,21.09,21.07,21.08,16300.0,13.621,13.6339,13.621,13.6275,16300.0
2009-03-23 13:50:00,21.08,21.09,21.06,21.08,40500.0,13.6275,13.6339,13.6146,13.6275,40500.0
2009-03-23 13:55:00,21.07,21.07,21.04,21.07,24800.0,13.621,13.621,13.6016,13.621,24800.0
2009-03-23 14:00:00,21.07,21.09,21.07,21.09,25000.0,13.621,13.6339,13.621,13.6339,25000.0
2009-03-23 14:05:00,21.08,21.09,21.07,21.08,20100.0,13.6275,13.6339,13.621,13.6275,20100.0
2009-03-23 14:10:00,21.08,21.08,21.05,21.05,55200.0,13.6275,13.6275,13.6081,13.6081,55200.0
2009-03-23 14:15:00,21.06,21.06,21.05,21.06,34000.0,13.6146,13.6146,13.6081,13.6146,34000.0
2009-03-23 14:20:00,21.06,21.08,21.06,21.07,12300.0,13.6146,13.6275,13.6146,13.621,12300.0
2009-03-23 14:25:00,21.08,21.11,21.08,21.1,55900.0,13.6275,13.6469,13.6275,13.6404,55900.0
2009-03-23 14:30:00,21.11,21.14,21.1,21.13,30400.0,13.6469,13.6663,13.6404,13.6598,30400.0
2009-03-23 14:35:00,21.12,21.15,21.12,21.13,24000.0,13.6533,13.6727,13.6533,13.6598,24000.0
2009-03-23 14:40:00,21.13,21.13,21.11,21.13,62400.0,13.6598,13.6598,13.6469,13.6598,62400.0
2009-03-23 14:45:00,21.13,21.2,21.12,21.2,41100.0,13.6598,13.7051,13.6533,13.7051,41100.0
2009-03-23 14:50:00,21.19,21.3,21.19,21.29,321100.0,13.6986,13.7697,13.6986,13.7632,321100.0
2009-03-23 14:55:00,21.28,21.3,21.27,21.29,21000.0,13.7568,13.7697,13.7503,13.7632,21000.0
2009-03-23 15:00:00,21.28,21.29,21.25,21.28,46400.0,13.7568,13.7632,13.7374,13.7568,46400.0
2009-03-23 15:05:00,21.28,21.3,21.24,21.25,94800.0,13.7568,13.7697,13.7309,13.7374,94800.0
2009-03-23 15:10:00,21.25,21.29,21.24,21.29,38700.0,13.7374,13.7632,13.7309,13.7632,38700.0
2009-03-23 15:15:00,21.28,21.34,21.28,21.34,74300.0,13.7568,13.7956,13.7568,13.7956,74300.0
2009-03-23 15:20:00,21.33,21.34,21.27,21.28,65600.0,13.7891,13.7956,13.7503,13.7568,65600.0
2009-03-23 15:25:00,21.29,21.32,21.27,21.32,96000.0,13.7632,13.7826,13.7503,13.7826,96000.0
2009-03-23 15:30:00,21.32,21.34,21.3,21.3,62400.0,13.7826,13.7956,13.7697,13.7697,62400.0
2009-03-23 15:35:00,21.31,21.34,21.29,21.33,73500.0,13.7762,13.7956,13.7632,13.7891,73500.0
2009-03-23 15:40:00,21.34,21.37,21.33,21.36,125300.0,13.7956,13.815,13.7891,13.8085,125300.0
2009-03-23 15:45:00,21.37,21.4,21.36,21.4,112400.0,13.815,13.8344,13.8085,13.8344,112400.0
2009-03-23 15:50:00,21.4,21.45,21.39,21.43,235900.0,13.8344,13.8667,13.8279,13.8537,235900.0
2009-03-23 15:55:00,21.42,21.49,21.41,21.46,350600.0,13.8473,13.8925,13.8408,13.8731,350600.0
2009-03-24 09:30:00,21.39,21.46,21.27,21.43,91600.0,13.8279,13.8731,13.7503,13.8537,91600.0
2009-03-24 09:35:00,21.42,21.45,21.38,21.42,36600.0,13.8473,13.8667,13.8214,13.8473,36600.0
2009-03-24 09:40:00,21.42,21.49,21.42,21.48,15300.0,13.8473,13.8925,13.8473,13.8861,15300.0
2009-03-24 09:45:00,21.47,21.47,21.41,21.42,46900.0,13.8796,13.8796,13.8408,13.8473,46900.0
2009-03-24 09:50:00,21.45,21.48,21.44,21.47,15800.0,13.8667,13.8861,13.8602,13.8796,15800.0
2009-03-24 09:55:00,21.47,21.51,21.47,21.51,18600.0,13.8796,13.9055,13.8796,13.9055,18600.0
2009-03-24 10:00:00,21.52,21.56,21.52,21.54,54000.0,13.9119,13.9378,13.9119,13.9249,54000.0
2009-03-24 10:05:00,21.54,21.55,21.48,21.49,34400.0,13.9249,13.9313,13.8861,13.8925,34400.0
2009-03-24 10:10:00,21.49,21.51,21.47,21.47,27700.0,13.8925,13.9055,13.8796,13.8796,27700.0
2009-03-24 10:15:00,21.48,21.48,21.43,21.43,48300.0,13.8861,13.8861,13.8537,13.8537,48300.0
2009-03-24 10:20:00,21.42,21.43,21.4,21.41,29600.0,13.8473,13.8537,13.8344,13.8408,29600.0
2009-03-24 10:25:00,21.42,21.44,21.4,21.4,14900.0,13.8473,13.8602,13.8344,13.8344,14900.0
2009-03-24 10:30:00,21.41,21.41,21.39,21.41,43000.0,13.8408,13.8408,13.8279,13.8408,43000.0
2009-03-24 10:35:00,21.4,21.43,21.39,21.43,9900.0,13.8344,13.8537,13.8279,13.8537,9900.0
2009-03-24 10:40:00,21.43,21.45,21.39,21.4,20500.0,13.8537,13.8667,13.8279,13.8344,20500.0
2009-03-24 10:45:00,21.38,21.38,21.35,21.37,19600.0,13.8214,13.8214,13.802,13.815,19600.0
2009-03-24 10:50:00,21.37,21.39,21.36,21.37,18800.0,13.815,13.8279,13.8085,13.815,18800.0
2009-03-24 10:55:00,21.37,21.39,21.36,21.38,213800.0,13.815,13.8279,13.8085,13.8214,213800.0
2009-03-24 11:00:00,21.37,21.39,21.34,21.37,73000.0,13.815,13.8279,13.7956,13.815,73000.0
2009-03-24 11:05:00,21.37,21.37,21.36,21.36,4600.0,13.815,13.815,13.8085,13.8085,4600.0
2009-03-24 11:10:00,21.36,21.41,21.35,21.4,18000.0,13.8085,13.8408,13.802,13.8344,18000.0
2009-03-24 11:15:00,21.39,21.4,21.37,21.38,23500.0,13.8279,13.8344,13.815,13.8214,23500.0
2009-03-24 11:20:00,21.38,21.4,21.37,21.39,38000.0,13.8214,13.8344,13.815,13.8279,38000.0
2009-03-24 11:25:00,21.38,21.41,21.38,21.41,84800.0,13.8214,13.8408,13.8214,13.8408,84800.0
2009-03-24 11:30:00,21.41,21.43,21.39,21.41,171300.0,13.8408,13.8537,13.8279,13.8408,171300.0
2009-03-24 11:35:00,21.42,21.43,21.38,21.42,55600.0,13.8473,13.8537,13.8214,13.8473,55600.0
2009-03-24 11:40:00,21.42,21.42,21.4,21.4,17100.0,13.8473,13.8473,13.8344,13.8344,17100.0
2009-03-24 11:45:00,21.41,21.41,21.39,21.41,19400.0,13.8408,13.8408,13.8279,13.8408,19400.0
2009-03-24 11:50:00,21.41,21.41,21.39,21.4,15100.0,13.8408,13.8408,13.8279,13.8344,15100.0
2009-03-24 11:55:00,21.4,21.4,21.38,21.38,39300.0,13.8344,13.8344,13.8214,13.8214,39300.0
2009-03-24 12:00:00,21.38,21.39,21.36,21.37,26800.0,13.8214,13.8279,13.8085,13.815,26800.0
2009-03-24 12:05:00,21.36,21.38,21.35,21.35,18100.0,13.8085,13.8214,13.802,13.802,18100.0
2009-03-24 12:10:00,21.36,21.41,21.36,21.41,4500.0,13.8085,13.8408,13.8085,13.8408,4500.0
2009-03-24 12:15:00,21.41,21.44,21.41,21.42,6100.0,13.8408,13.8602,13.8408,13.8473,6100.0
2009-03-24 12:20:00,21.43,21.43,21.41,21.42,16000.0,13.8537,13.8537,13.8408,13.8473,16000.0
2009-03-24 12:25:00,21.42,21.43,21.42,21.42,6300.0,13.8473,13.8537,13.8473,13.8473,6300.0
2009-03-24 12:30:00,21.43,21.45,21.42,21.44,70100.0,13.8537,13.8667,13.8473,13.8602,70100.0
2009-03-24 12:35:00,21.44,21.44,21.41,21.42,15400.0,13.8602,13.8602,13.8408,13.8473,15400.0
2009-03-24 12:40:00,21.41,21.41,21.4,21.4,17700.0,13.8408,13.8408,13.8344,13.8344,17700.0
2009-03-24 12:45:00,21.4,21.45,21.4,21.45,55300.0,13.8344,13.8667,13.8344,13.8667,55300.0
2009-03-24 12:50:00,21.46,21.49,21.45,21.49,14600.0,13.8731,13.8925,13.8667,13.8925,14600.0
2009-03-24 12:55:00,21.48,21.5,21.48,21.49,2600.0,13.8861,13.899,13.8861,13.8925,2600.0
2009-03-24 13:00:00,21.49,21.49,21.4,21.48,756400.0,13.8925,13.8925,13.8344,13.8861,756400.0
2009-03-24 13:05:00,21.47,21.49,21.47,21.49,14700.0,13.8796,13.8925,13.8796,13.8925,14700.0
2009-03-24 13:10:00,21.49,21.5,21.46,21.49,19700.0,13.8925,13.899,13.8731,13.8925,19700.0
2009-03-24 13:15:00,21.49,21.51,21.47,21.5,25200.0,13.8925,13.9055,13.8796,13.899,25200.0
2009-03-24 13:20:00,21.5,21.51,21.49,21.49,6800.0,13.899,13.9055,13.8925,13.8925,6800.0
2009-03-24 13:25:00,21.5,21.51,21.49,21.5,18600.0,13.899,13.9055,13.8925,13.899,18600.0
2009-03-24 13:30:00,21.5,21.51,21.49,21.49,30000.0,13.899,13.9055,13.8925,13.8925,30000.0
2009-03-24 13:35:00,21.48,21.5,21.48,21.49,17600.0,13.8861,13.899,13.8861,13.8925,17600.0
2009-03-24 13:40:00,21.48,21.51,21.48,21.5,9600.0,13.8861,13.9055,13.8861,13.899,9600.0
2009-03-24 13:45:00,21.5,21.5,21.46,21.49,26200.0,13.899,13.899,13.8731,13.8925,26200.0
2009-03-24 13:50:00,21.49,21.5,21.47,21.49,50300.0,13.8925,13.899,13.8796,13.8925,50300.0
2009-03-24 13:55:00,21.49,21.51,21.47,21.5,33300.0,13.8925,13.9055,13.8796,13.899,33300.0
2009-03-24 14:00:00,21.5,21.5,21.47,21.48,8200.0,13.899,13.899,13.8796,13.8861,8200.0
2009-03-24 14:05:00,21.48,21.5,21.48,21.5,6600.0,13.8861,13.899,13.8861,13.899,6600.0
2009-03-24 14:10:00,21.51,21.52,21.5,21.5,6300.0,13.9055,13.9119,13.899,13.899,6300.0
2009-03-24 14:15:00,21.5,21.54,21.49,21.52,50400.0,13.899,13.9249,13.8925,13.9119,50400.0
2009-03-24 14:20:00,21.53,21.55,21.5,21.5,19100.0,13.9184,13.9313,13.899,13.899,19100.0
2009-03-24 14:25:00,21.51,21.51,21.46,21.46,21700.0,13.9055,13.9055,13.8731,13.8731,21700.0
2009-03-24 14:30:00,21.45,21.49,21.45,21.47,29000.0,13.8667,13.8925,13.8667,13.8796,29000.0
2009-03-24 14:35:00,21.47,21.5,21.46,21.49,27900.0,13.8796,13.899,13.8731,13.8925,27900.0
2009-03-24 14:40:00,21.48,21.52,21.48,21.49,82600.0,13.8861,13.9119,13.8861,13.8925,82600.0
2009-03-24 14:45:00,21.5,21.51,21.48,21.49,49300.0,13.899,13.9055,13.8861,13.8925,49300.0
2009-03-24 14:50:00,21.49,21.51,21.46,21.47,26800.0,13.8925,13.9055,13.8731,13.8796,26800.0
2009-03-24 14:55:00,21.47,21.48,21.47,21.47,16000.0,13.8796,13.8861,13.8796,13.8796,16000.0
2009-03-24 15:00:00,21.48,21.5,21.48,21.48,13100.0,13.8861,13.899,13.8861,13.8861,13100.0
2009-03-24 15:05:00,21.47,21.48,21.45,21.48,11200.0,13.8796,13.8861,13.8667,13.8861,11200.0
2009-03-24 15:10:00,21.47,21.48,21.45,21.46,10700.0,13.8796,13.8861,13.8667,13.8731,10700.0
2009-03-24 15:15:00,21.46,21.48,21.46,21.47,22000.0,13.8731,13.8861,13.8731,13.8796,22000.0
2009-03-24 15:20:00,21.47,21.49,21.44,21.44,29300.0,13.8796,13.8925,13.8602,13.8602,29300.0
2009-03-24 15:25:00,21.44,21.46,21.43,21.45,29000.0,13.8602,13.8731,13.8537,13.8667,29000.0
2009-03-24 15:30:00,21.46,21.47,21.45,21.46,371100.0,13.8731,13.8796,13.8667,13.8731,371100.0
2009-03-24 15:35:00,21.47,21.51,21.47,21.5,66200.0,13.8796,13.9055,13.8796,13.899,66200.0
2009-03-24 15:40:00,21.5,21.5,21.43,21.46,155600.0,13.899,13.899,13.8537,13.8731,155600.0
2009-03-24 15:45:00,21.45,21.49,21.44,21.45,76700.0,13.8667,13.8925,13.8602,13.8667,76700.0
2009-03-24 15:50:00,21.44,21.45,21.37,21.38,67800.0,13.8602,13.8667,13.815,13.8214,67800.0
2009-03-24 15:55:00,21.38,21.39,21.34,21.37,222100.0,13.8214,13.8279,13.7956,13.815,222100.0
2009-03-25 09:30:00,21.41,21.6,21.41,21.58,93900.0,13.8408,13.9636,13.8408,13.9507,93900.0
2009-03-25 09:35:00,21.57,21.59,21.56,21.58,17100.0,13.9442,13.9572,13.9378,13.9507,17100.0
2009-03-25 09:40:00,21.58,21.63,21.58,21.58,34400.0,13.9507,13.983,13.9507,13.9507,34400.0
2009-03-25 09:45:00,21.58,21.6,21.56,21.57,51900.0,13.9507,13.9636,13.9378,13.9442,51900.0
2009-03-25 09:50:00,21.56,21.61,21.56,21.61,17500.0,13.9378,13.9701,13.9378,13.9701,17500.0
2009-03-25 09:55:00,21.6,21.63,21.59,21.61,79500.0,13.9636,13.983,13.9572,13.9701,79500.0
2009-03-25 10:00:00,21.61,21.71,21.61,21.7,161000.0,13.9701,14.0348,13.9701,14.0283,161000.0
2009-03-25 10:05:00,21.7,21.73,21.68,21.73,55900.0,14.0283,14.0477,14.0154,14.0477,55900.0
2009-03-25 10:10:00,21.71,21.71,21.69,21.69,33900.0,14.0348,14.0348,14.0218,14.0218,33900.0
2009-03-25 10:15:00,21.69,21.7,21.67,21.68,40500.0,14.0218,14.0283,14.0089,14.0154,40500.0
2009-03-25 10:20:00,21.67,21.67,21.64,21.64,7200.0,14.0089,14.0089,13.9895,13.9895,7200.0
2009-03-25 10:25:00,21.64,21.65,21.63,21.64,43200.0,13.9895,13.996,13.983,13.9895,43200.0
2009-03-25 10:30:00,21.65,21.68,21.63,21.68,28400.0,13.996,14.0154,13.983,14.0154,28400.0
2009-03-25 10:35:00,21.68,21.77,21.68,21.76,112100.0,14.0154,14.0735,14.0154,14.0671,112100.0
2009-03-25 10:40:00,21.76,21.76,21.71,21.72,96000.0,14.0671,14.0671,14.0348,14.0412,96000.0
2009-03-25 10:45:00,21.72,21.73,21.67,21.69,109700.0,14.0412,14.0477,14.0089,14.0218,109700.0
2009-03-25 10:50:00,21.69,21.7,21.68,21.68,9800.0,14.0218,14.0283,14.0154,14.0154,9800.0
2009-03-25 10:55:00,21.69,21.69,21.63,21.63,22000.0,14.0218,14.0218,13.983,13.983,22000.0
2009-03-25 11:00:00,21.64,21.68,21.64,21.67,69500.0,13.9895,14.0154,13.9895,14.0089,69500.0
2009-03-25 11:05:00,21.68,21.72,21.66,21.71,78300.0,14.0154,14.0412,14.0024,14.0348,78300.0
2009-03-25 11:10:00,21.72,21.72,21.65,21.66,93700.0,14.0412,14.0412,13.996,14.0024,93700.0
2009-03-25 11:15:00,21.66,21.67,21.62,21.65,174900.0,14.0024,14.0089,13.9766,13.996,174900.0
2009-03-25 11:20:00,21.64,21.72,21.64,21.72,132400.0,13.9895,14.0412,13.9895,14.0412,132400.0
2009-03-25 11:25:00,21.71,21.73,21.71,21.73,48200.0,14.0348,14.0477,14.0348,14.0477,48200.0
2009-03-25 11:30:00,21.72,21.76,21.72,21.75,66100.0,14.0412,14.0671,14.0412,14.0606,66100.0
2009-03-25 11:35:00,21.75,21.75,21.71,21.74,56200.0,14.0606,14.0606,14.0348,14.0541,56200.0
2009-03-25 11:40:00,21.73,21.74,21.71,21.74,63600.0,14.0477,14.0541,14.0348,14.0541,63600.0
2009-03-25 11:45:00,21.75,21.76,21.73,21.73,60600.0,14.0606,14.0671,14.0477,14.0477,60600.0
2009-03-25 11:50:00,21.73,21.75,21.73,21.74,61500.0,14.0477,14.0606,14.0477,14.0541,61500.0
2009-03-25 11:55:00,21.74,21.75,21.71,21.71,44000.0,14.0541,14.0606,14.0348,14.0348,44000.0
2009-03-25 12:00:00,21.7,21.76,21.68,21.75,76800.0,14.0283,14.0671,14.0154,14.0606,76800.0
2009-03-25 12:05:00,21.75,21.79,21.74,21.74,30900.0,14.0606,14.0865,14.0541,14.0541,30900.0
2009-03-25 12:10:00,21.74,21.74,21.71,21.72,11900.0,14.0541,14.0541,14.0348,14.0412,11900.0
2009-03-25 12:15:00,21.71,21.71,21.66,21.66,18900.0,14.0348,14.0348,14.0024,14.0024,18900.0
2009-03-25 12:20:00,21.66,21.66,21.63,21.63,94900.0,14.0024,14.0024,13.983,13.983,94900.0
2009-03-25 12:25:00,21.64,21.67,21.64,21.67,41100.0,13.9895,14.0089,13.9895,14.0089,41100.0
2009-03-25 12:30:00,21.67,21.68,21.64,21.64,15900.0,14.0089,14.0154,13.9895,13.9895,15900.0
2009-03-25 12:35:00,21.64,21.65,21.61,21.62,33000.0,13.9895,13.996,13.9701,13.9766,33000.0
2009-03-25 12:40:00,21.61,21.63,21.61,21.61,7800.0,13.9701,13.983,13.9701,13.9701,7800.0
2009-03-25 12:45:00,21.61,21.62,21.6,21.61,14500.0,13.9701,13.9766,13.9636,13.9701,14500.0
2009-03-25 12:50:00,21.59,21.59,21.58,21.59,54900.0,13.9572,13.9572,13.9507,13.9572,54900.0
2009-03-25 12:55:00,21.59,21.62,21.59,21.61,12200.0,13.9572,13.9766,13.9572,13.9701,12200.0
2009-03-25 13:00:00,21.62,21.66,21.62,21.63,13400.0,13.9766,14.0024,13.9766,13.983,13400.0
2009-03-25 13:05:00,21.62,21.62,21.6,21.6,12000.0,13.9766,13.9766,13.9636,13.9636,12000.0
2009-03-25 13:10:00,21.6,21.6,21.56,21.56,20000.0,13.9636,13.9636,13.9378,13.9378,20000.0
2009-03-25 13:15:00,21.55,21.58,21.54,21.55,18600.0,13.9313,13.9507,13.9249,13.9313,18600.0
2009-03-25 13:20:00,21.55,21.56,21.53,21.56,16800.0,13.9313,13.9378,13.9184,13.9378,16800.0
2009-03-25 13:25:00,21.57,21.58,21.5,21.52,24200.0,13.9442,13.9507,13.899,13.9119,24200.0
2009-03-25 13:30:00,21.51,21.54,21.51,21.52,8800.0,13.9055,13.9249,13.9055,13.9119,8800.0
2009-03-25 13:35:00,21.52,21.54,21.5,21.53,38200.0,13.9119,13.9249,13.899,13.9184,38200.0
2009-03-25 13:40:00,21.52,21.54,21.49,21.49,20100.0,13.9119,13.9249,13.8925,13.8925,20100.0
2009-03-25 13:45:00,21.5,21.5,21.48,21.48,12400.0,13.899,13.899,13.8861,13.8861,12400.0
2009-03-25 13:50:00,21.48,21.52,21.47,21.51,47300.0,13.8861,13.9119,13.8796,13.9055,47300.0
2009-03-25 13:55:00,21.51,21.52,21.48,21.48,24100.0,13.9055,13.9119,13.8861,13.8861,24100.0
2009-03-25 14:00:00,21.48,21.49,21.41,21.43,96700.0,13.8861,13.8925,13.8408,13.8537,96700.0
2009-03-25 14:05:00,21.43,21.43,21.37,21.37,37100.0,13.8537,13.8537,13.815,13.815,37100.0
2009-03-25 14:10:00,21.38,21.41,21.38,21.4,23600.0,13.8214,13.8408,13.8214,13.8344,23600.0
2009-03-25 14:15:00,21.4,21.41,21.38,21.4,27000.0,13.8344,13.8408,13.8214,13.8344,27000.0
2009-03-25 14:20:00,21.4,21.44,21.39,21.42,34900.0,13.8344,13.8602,13.8279,13.8473,34900.0
2009-03-25 14:25:00,21.41,21.43,21.39,21.39,27700.0,13.8408,13.8537,13.8279,13.8279,27700.0
2009-03-25 14:30:00,21.38,21.39,21.36,21.36,79600.0,13.8214,13.8279,13.8085,13.8085,79600.0
2009-03-25 14:35:00,21.36,21.37,21.34,21.35,51400.0,13.8085,13.815,13.7956,13.802,51400.0
2009-03-25 14:40:00,21.35,21.38,21.32,21.32,61500.0,13.802,13.8214,13.7826,13.7826,61500.0
2009-03-25 14:45:00,21.33,21.34,21.28,21.34,101000.0,13.7891,13.7956,13.7568,13.7956,101000.0
2009-03-25 14:50:00,21.33,21.33,21.29,21.33,43600.0,13.7891,13.7891,13.7632,13.7891,43600.0
2009-03-25 14:55:00,21.34,21.35,21.29,21.29,67900.0,13.7956,13.802,13.7632,13.7632,67900.0
2009-03-25 15:00:00,21.29,21.3,21.25,21.29,114100.0,13.7632,13.7697,13.7374,13.7632,114100.0
2009-03-25 15:05:00,21.29,21.34,21.28,21.31,68900.0,13.7632,13.7956,13.7568,13.7762,68900.0
2009-03-25 15:10:00,21.31,21.35,21.31,21.33,42600.0,13.7762,13.802,13.7762,13.7891,42600.0
2009-03-25 15:15:00,21.33,21.36,21.32,21.34,42600.0,13.7891,13.8085,13.7826,13.7956,42600.0
2009-03-25 15:20:00,21.33,21.35,21.32,21.32,69000.0,13.7891,13.802,13.7826,13.7826,69000.0
2009-03-25 15:25:00,21.31,21.37,21.31,21.36,41700.0,13.7762,13.815,13.7762,13.8085,41700.0
2009-03-25 15:30:00,21.36,21.39,21.36,21.37,45800.0,13.8085,13.8279,13.8085,13.815,45800.0
2009-03-25 15:35:00,21.37,21.39,21.36,21.37,80800.0,13.815,13.8279,13.8085,13.815,80800.0
2009-03-25 15:40:00,21.36,21.41,21.32,21.41,178300.0,13.8085,13.8408,13.7826,13.8408,178300.0
2009-03-25 15:45:00,21.41,21.45,21.38,21.39,126000.0,13.8408,13.8667,13.8214,13.8279,126000.0
2009-03-25 15:50:00,21.39,21.46,21.37,21.45,157600.0,13.8279,13.8731,13.815,13.8667,157600.0
2009-03-25 15:55:00,21.45,21.65,21.45,21.58,621000.0,13.8667,13.996,13.8667,13.9507,621000.0
2009-03-26 09:30:00,21.62,21.77,21.62,21.67,25900.0,13.9766,14.0735,13.9766,14.0089,25900.0
2009-03-26 09:35:00,21.67,21.72,21.65,21.67,43200.0,14.0089,14.0412,13.996,14.0089,43200.0
2009-03-26 09:40:00,21.68,21.73,21.67,21.72,31700.0,14.0154,14.0477,14.0089,14.0412,31700.0
2009-03-26 09:45:00,21.73,21.74,21.65,21.65,54100.0,14.0477,14.0541,13.996,13.996,54100.0
2009-03-26 09:50:00,21.63,21.67,21.63,21.64,19200.0,13.983,14.0089,13.983,13.9895,19200.0
2009-03-26 09:55:00,21.64,21.65,21.6,21.61,15900.0,13.9895,13.996,13.9636,13.9701,15900.0
2009-03-26 10:00:00,21.6,21.63,21.59,21.59,19400.0,13.9636,13.983,13.9572,13.9572,19400.0
2009-03-26 10:05:00,21.6,21.61,21.58,21.58,13500.0,13.9636,13.9701,13.9507,13.9507,13500.0
2009-03-26 10:10:00,21.57,21.57,21.51,21.54,37100.0,13.9442,13.9442,13.9055,13.9249,37100.0
2009-03-26 10:15:00,21.53,21.54,21.52,21.52,24700.0,13.9184,13.9249,13.9119,13.9119,24700.0
2009-03-26 10:20:00,21.53,21.56,21.53,21.56,22600.0,13.9184,13.9378,13.9184,13.9378,22600.0
2009-03-26 10:25:00,21.56,21.56,21.51,21.51,289300.0,13.9378,13.9378,13.9055,13.9055,289300.0
2009-03-26 10:30:00,21.51,21.56,21.51,21.56,42100.0,13.9055,13.9378,13.9055,13.9378,42100.0
2009-03-26 10:35:00,21.57,21.61,21.57,21.57,48900.0,13.9442,13.9701,13.9442,13.9442,48900.0
2009-03-26 10:40:00,21.58,21.6,21.58,21.6,12100.0,13.9507,13.9636,13.9507,13.9636,12100.0
2009-03-26 10:45:00,21.6,21.61,21.56,21.57,10100.0,13.9636,13.9701,13.9378,13.9442,10100.0
2009-03-26 10:50:00,21.56,21.57,21.53,21.53,43400.0,13.9378,13.9442,13.9184,13.9184,43400.0
2009-03-26 10:55:00,21.53,21.57,21.53,21.56,37700.0,13.9184,13.9442,13.9184,13.9378,37700.0
2009-03-26 11:00:00,21.56,21.58,21.55,21.57,16700.0,13.9378,13.9507,13.9313,13.9442,16700.0
2009-03-26 11:05:00,21.57,21.58,21.56,21.57,14500.0,13.9442,13.9507,13.9378,13.9442,14500.0
2009-03-26 11:10:00,21.56,21.57,21.54,21.56,9300.0,13.9378,13.9442,13.9249,13.9378,9300.0
2009-03-26 11:15:00,21.56,21.57,21.54,21.55,4900.0,13.9378,13.9442,13.9249,13.9313,4900.0
2009-03-26 11:20:00,21.54,21.56,21.53,21.55,66200.0,13.9249,13.9378,13.9184,13.9313,66200.0
2009-03-26 11:25:00,21.54,21.57,21.51,21.51,58500.0,13.9249,13.9442,13.9055,13.9055,58500.0
2009-03-26 11:30:00,21.51,21.58,21.51,21.57,25800.0,13.9055,13.9507,13.9055,13.9442,25800.0
2009-03-26 11:35:00,21.58,21.6,21.56,21.57,40700.0,13.9507,13.9636,13.9378,13.9442,40700.0
2009-03-26 11:40:00,21.58,21.59,21.54,21.57,16100.0,13.9507,13.9572,13.9249,13.9442,16100.0
2009-03-26 11:45:00,21.57,21.57,21.54,21.54,21300.0,13.9442,13.9442,13.9249,13.9249,21300.0
2009-03-26 11:50:00,21.54,21.54,21.48,21.5,27600.0,13.9249,13.9249,13.8861,13.899,27600.0
2009-03-26 11:55:00,21.5,21.51,21.49,21.51,9200.0,13.899,13.9055,13.8925,13.9055,9200.0
2009-03-26 12:00:00,21.51,21.55,21.5,21.53,29200.0,13.9055,13.9313,13.899,13.9184,29200.0
2009-03-26 12:05:00,21.54,21.59,21.54,21.57,63800.0,13.9249,13.9572,13.9249,13.9442,63800.0
2009-03-26 12:10:00,21.57,21.58,21.55,21.57,26900.0,13.9442,13.9507,13.9313,13.9442,26900.0
2009-03-26 12:15:00,21.56,21.58,21.52,21.56,58300.0,13.9378,13.9507,13.9119,13.9378,58300.0
2009-03-26 12:20:00,21.57,21.63,21.57,21.62,70800.0,13.9442,13.983,13.9442,13.9766,70800.0
2009-03-26 12:25:00,21.61,21.62,21.59,21.59,16500.0,13.9701,13.9766,13.9572,13.9572,16500.0
2009-03-26 12:30:00,21.59,21.6,21.55,21.56,57000.0,13.9572,13.9636,13.9313,13.9378,57000.0
2009-03-26 12:35:00,21.56,21.56,21.52,21.56,21700.0,13.9378,13.9378,13.9119,13.9378,21700.0
2009-03-26 12:40:00,21.56,21.57,21.5,21.51,67000.0,13.9378,13.9442,13.899,13.9055,67000.0
2009-03-26 12:45:00,21.51,21.54,21.51,21.54,240800.0,13.9055,13.9249,13.9055,13.9249,240800.0
2009-03-26 12:50:00,21.55,21.55,21.52,21.52,27800.0,13.9313,13.9313,13.9119,13.9119,27800.0
2009-03-26 12:55:00,21.52,21.54,21.5,21.53,262500.0,13.9119,13.9249,13.899,13.9184,262500.0
2009-03-26 13:00:00,21.54,21.65,21.54,21.62,390100.0,13.9249,13.996,13.9249,13.9766,390100.0
2009-03-26 13:05:00,21.63,21.71,21.63,21.7,83700.0,13.983,14.0348,13.983,14.0283,83700.0
2009-03-26 13:10:00,21.71,21.71,21.68,21.68,28500.0,14.0348,14.0348,14.0154,14.0154,28500.0
2009-03-26 13:15:00,21.69,21.72,21.69,21.71,61400.0,14.0218,14.0412,14.0218,14.0348,61400.0
2009-03-26 13:20:00,21.71,21.8,21.7,21.78,501300.0,14.0348,14.0929,14.0283,14.08,501300.0
2009-03-26 13:25:00,21.78,21.79,21.74,21.75,15300.0,14.08,14.0865,14.0541,14.0606,15300.0
2009-03-26 13:30:00,21.75,21.76,21.73,21.75,39000.0,14.0606,14.0671,14.0477,14.0606,39000.0
2009-03-26 13:35:00,21.74,21.74,21.71,21.71,21600.0,14.0541,14.0541,14.0348,14.0348,21600.0
2009-03-26 13:40:00,21.71,21.71,21.69,21.7,22400.0,14.0348,14.0348,14.0218,14.0283,22400.0
2009-03-26 13:45:00,21.7,21.71,21.69,21.7,14900.0,14.0283,14.0348,14.0218,14.0283,14900.0
2009-03-26 13:50:00,21.7,21.74,21.69,21.69,45700.0,14.0283,14.0541,14.0218,14.0218,45700.0
2009-03-26 13:55:00,21.69,21.69,21.67,21.68,53400.0,14.0218,14.0218,14.0089,14.0154,53400.0
2009-03-26 14:00:00,21.68,21.75,21.68,21.75,146500.0,14.0154,14.0606,14.0154,14.0606,146500.0
2009-03-26 14:05:00,21.76,21.78,21.73,21.75,62800.0,14.0671,14.08,14.0477,14.0606,62800.0
2009-03-26 14:10:00,21.74,21.76,21.72,21.74,146500.0,14.0541,14.0671,14.0412,14.0541,146500.0
2009-03-26 14:15:00,21.73,21.73,21.69,21.69,69300.0,14.0477,14.0477,14.0218,14.0218,69300.0
2009-03-26 14:20:00,21.7,21.72,21.7,21.71,15100.0,14.0283,14.0412,14.0283,14.0348,15100.0
2009-03-26 14:25:00,21.72,21.73,21.63,21.63,88100.0,14.0412,14.0477,13.983,13.983,88100.0
2009-03-26 14:30:00,21.63,21.63,21.59,21.61,351200.0,13.983,13.983,13.9572,13.9701,351200.0
2009-03-26 14:35:00,21.61,21.64,21.61,21.63,32500.0,13.9701,13.9895,13.9701,13.983,32500.0
2009-03-26 14:40:00,21.63,21.64,21.62,21.63,13000.0,13.983,13.9895,13.9766,13.983,13000.0
2009-03-26 14:45:00,21.64,21.7,21.64,21.66,66800.0,13.9895,14.0283,13.9895,14.0024,66800.0
2009-03-26 14:50:00,21.66,21.66,21.58,21.61,81100.0,14.0024,14.0024,13.9507,13.9701,81100.0
2009-03-26 14:55:00,21.61,21.64,21.57,21.57,92600.0,13.9701,13.9895,13.9442,13.9442,92600.0
2009-03-26 15:00:00,21.57,21.62,21.57,21.62,52800.0,13.9442,13.9766,13.9442,13.9766,52800.0
2009-03-26 15:05:00,21.62,21.68,21.6,21.67,100700.0,13.9766,14.0154,13.9636,14.0089,100700.0
2009-03-26 15:10:00,21.67,21.68,21.63,21.65,34600.0,14.0089,14.0154,13.983,13.996,34600.0
2009-03-26 15:15:00,21.65,21.66,21.61,21.65,175500.0,13.996,14.0024,13.9701,13.996,175500.0
2009-03-26 15:20:00,21.65,21.69,21.63,21.69,24400.0,13.996,14.0218,13.983,14.0218,24400.0
2009-03-26 15:25:00,21.69,21.73,21.67,21.71,188400.0,14.0218,14.0477,14.0089,14.0348,188400.0
2009-03-26 15:30:00,21.71,21.75,21.7,21.73,89200.0,14.0348,14.0606,14.0283,14.0477,89200.0
2009-03-26 15:35:00,21.73,21.74,21.69,21.72,62800.0,14.0477,14.0541,14.0218,14.0412,62800.0
2009-03-26 15:40:00,21.72,21.78,21.72,21.77,153900.0,14.0412,14.08,14.0412,14.0735,153900.0
2009-03-26 15:45:00,21.77,21.8,21.76,21.77,88800.0,14.0735,14.0929,14.0671,14.0735,88800.0
2009-03-26 15:50:00,21.78,21.79,21.68,21.74,252800.0,14.08,14.0865,14.0154,14.0541,252800.0
2009-03-26 15:55:00,21.75,21.81,21.74,21.78,242600.0,14.0606,14.0994,14.0541,14.08,242600.0
2009-03-27 09:30:00,21.61,21.69,21.55,21.69,41000.0,13.9701,14.0218,13.9313,14.0218,41000.0
2009-03-27 09:35:00,21.68,21.68,21.6,21.64,35300.0,14.0154,14.0154,13.9636,13.9895,35300.0
2009-03-27 09:40:00,21.65,21.66,21.62,21.63,65200.0,13.996,14.0024,13.9766,13.983,65200.0
2009-03-27 09:45:00,21.63,21.67,21.63,21.66,16400.0,13.983,14.0089,13.983,14.0024,16400.0
2009-03-27 09:50:00,21.67,21.75,21.66,21.75,18700.0,14.0089,14.0606,14.0024,14.0606,18700.0
2009-03-27 09:55:00,21.75,21.76,21.69,21.69,42500.0,14.0606,14.0671,14.0218,14.0218,42500.0
2009-03-27 10:00:00,21.69,21.69,21.62,21.64,42100.0,14.0218,14.0218,13.9766,13.9895,42100.0
2009-03-27 10:05:00,21.64,21.65,21.59,21.6,32700.0,13.9895,13.996,13.9572,13.9636,32700.0
2009-03-27 10:10:00,21.6,21.62,21.59,21.61,10500.0,13.9636,13.9766,13.9572,13.9701,10500.0
2009-03-27 10:15:00,21.61,21.61,21.57,21.58,26100.0,13.9701,13.9701,13.9442,13.9507,26100.0
2009-03-27 10:20:00,21.59,21.67,21.59,21.65,45800.0,13.9572,14.0089,13.9572,13.996,45800.0
2009-03-27 10:25:00,21.66,21.67,21.64,21.67,56300.0,14.0024,14.0089,13.9895,14.0089,56300.0
2009-03-27 10:30:00,21.66,21.67,21.63,21.67,111100.0,14.0024,14.0089,13.983,14.0089,111100.0
2009-03-27 10:35:00,21.67,21.69,21.67,21.69,37100.0,14.0089,14.0218,14.0089,14.0218,37100.0
2009-03-27 10:40:00,21.69,21.7,21.68,21.68,35100.0,14.0218,14.0283,14.0154,14.0154,35100.0
2009-03-27 10:45:00,21.68,21.7,21.66,21.66,65900.0,14.0154,14.0283,14.0024,14.0024,65900.0
2009-03-27 10:50:00,21.66,21.69,21.64,21.67,102000.0,14.0024,14.0218,13.9895,14.0089,102000.0
2009-03-27 10:55:00,21.67,21.68,21.65,21.66,29100.0,14.0089,14.0154,13.996,14.0024,29100.0
2009-03-27 11:00:00,21.66,21.68,21.65,21.67,16000.0,14.0024,14.0154,13.996,14.0089,16000.0
2009-03-27 11:05:00,21.68,21.72,21.67,21.68,56200.0,14.0154,14.0412,14.0089,14.0154,56200.0
2009-03-27 11:10:00,21.68,21.72,21.66,21.72,47000.0,14.0154,14.0412,14.0024,14.0412,47000.0
2009-03-27 11:15:00,21.72,21.72,21.69,21.69,19200.0,14.0412,14.0412,14.0218,14.0218,19200.0
2009-03-27 11:20:00,21.69,21.71,21.67,21.68,16900.0,14.0218,14.0348,14.0089,14.0154,16900.0
2009-03-27 11:25:00,21.68,21.7,21.66,21.67,10600.0,14.0154,14.0283,14.0024,14.0089,10600.0
2009-03-27 11:30:00,21.68,21.69,21.66,21.67,66100.0,14.0154,14.0218,14.0024,14.0089,66100.0
2009-03-27 11:35:00,21.68,21.69,21.67,21.67,6300.0,14.0154,14.0218,14.0089,14.0089,6300.0
2009-03-27 11:40:00,21.68,21.7,21.67,21.69,60100.0,14.0154,14.0283,14.0089,14.0218,60100.0
2009-03-27 11:45:00,21.69,21.72,21.69,21.69,69900.0,14.0218,14.0412,14.0218,14.0218,69900.0
2009-03-27 11:50:00,21.68,21.68,21.66,21.67,13700.0,14.0154,14.0154,14.0024,14.0089,13700.0
2009-03-27 11:55:00,21.67,21.67,21.63,21.64,53700.0,14.0089,14.0089,13.983,13.9895,53700.0
2009-03-27 12:00:00,21.64,21.68,21.63,21.67,15300.0,13.9895,14.0154,13.983,14.0089,15300.0
2009-03-27 12:05:00,21.68,21.69,21.66,21.68,15900.0,14.0154,14.0218,14.0024,14.0154,15900.0
2009-03-27 12:10:00,21.68,21.68,21.65,21.65,9700.0,14.0154,14.0154,13.996,13.996,9700.0
2009-03-27 12:15:00,21.66,21.66,21.63,21.64,26100.0,14.0024,14.0024,13.983,13.9895,26100.0
2009-03-27 12:20:00,21.65,21.65,21.62,21.63,10400.0,13.996,13.996,13.9766,13.983,10400.0
2009-03-27 12:25:00,21.62,21.65,21.62,21.63,3600.0,13.9766,13.996,13.9766,13.983,3600.0
2009-03-27 12:30:00,21.63,21.65,21.63,21.65,27500.0,13.983,13.996,13.983,13.996,27500.0
2009-03-27 12:35:00,21.65,21.65,21.62,21.62,82300.0,13.996,13.996,13.9766,13.9766,82300.0
2009-03-27 12:40:00,21.63,21.66,21.63,21.65,26300.0,13.983,14.0024,13.983,13.996,26300.0
2009-03-27 12:45:00,21.65,21.68,21.65,21.65,41300.0,13.996,14.0154,13.996,13.996,41300.0
2009-03-27 12:50:00,21.66,21.67,21.64,21.66,37200.0,14.0024,14.0089,13.9895,14.0024,37200.0
2009-03-27 12:55:00,21.65,21.65,21.6,21.62,70600.0,13.996,13.996,13.9636,13.9766,70600.0
2009-03-27 13:00:00,21.61,21.61,21.58,21.58,375900.0,13.9701,13.9701,13.9507,13.9507,375900.0
2009-03-27 13:05:00,21.58,21.59,21.56,21.58,145500.0,13.9507,13.9572,13.9378,13.9507,145500.0
2009-03-27 13:10:00,21.58,21.6,21.57,21.6,58200.0,13.9507,13.9636,13.9442,13.9636,58200.0
2009-03-27 13:15:00,21.6,21.64,21.59,21.62,14300.0,13.9636,13.9895,13.9572,13.9766,14300.0
2009-03-27 13:20:00,21.62,21.62,21.59,21.6,26400.0,13.9766,13.9766,13.9572,13.9636,26400.0
2009-03-27 13:25:00,21.6,21.61,21.59,21.6,35100.0,13.9636,13.9701,13.9572,13.9636,35100.0
2009-03-27 13:30:00,21.61,21.68,21.57,21.65,111900.0,13.9701,14.0154,13.9442,13.996,111900.0
2009-03-27 13:35:00,21.62,21.62,21.59,21.59,24400.0,13.9766,13.9766,13.9572,13.9572,24400.0
2009-03-27 13:40:00,21.59,21.59,21.52,21.55,24800.0,13.9572,13.9572,13.9119,13.9313,24800.0
2009-03-27 13:45:00,21.56,21.57,21.53,21.56,41600.0,13.9378,13.9442,13.9184,13.9378,41600.0
2009-03-27 13:50:00,21.56,21.57,21.49,21.49,78000.0,13.9378,13.9442,13.8925,13.8925,78000.0
2009-03-27 13:55:00,21.5,21.53,21.5,21.51,12600.0,13.899,13.9184,13.899,13.9055,12600.0
2009-03-27 14:00:00,21.52,21.54,21.49,21.53,23600.0,13.9119,13.9249,13.8925,13.9184,23600.0
2009-03-27 14:05:00,21.53,21.56,21.53,21.56,28200.0,13.9184,13.9378,13.9184,13.9378,28200.0
2009-03-27 14:10:00,21.55,21.57,21.54,21.56,18100.0,13.9313,13.9442,13.9249,13.9378,18100.0
2009-03-27 14:15:00,21.57,21.58,21.54,21.58,47500.0,13.9442,13.9507,13.9249,13.9507,47500.0
2009-03-27 14:20:00,21.57,21.63,21.56,21.61,74700.0,13.9442,13.983,13.9378,13.9701,74700.0
2009-03-27 14:25:00,21.61,21.63,21.6,21.6,24200.0,13.9701,13.983,13.9636,13.9636,24200.0
2009-03-27 14:30:00,21.61,21.61,21.56,21.58,32200.0,13.9701,13.9701,13.9378,13.9507,32200.0
2009-03-27 14:35:00,21.58,21.61,21.57,21.58,53600.0,13.9507,13.9701,13.9442,13.9507,53600.0
2009-03-27 14:40:00,21.58,21.61,21.56,21.57,59300.0,13.9507,13.9701,13.9378,13.9442,59300.0
2009-03-27 14:45:00,21.57,21.59,21.53,21.57,51800.0,13.9442,13.9572,13.9184,13.9442,51800.0
2009-03-27 14:50:00,21.57,21.58,21.53,21.56,69700.0,13.9442,13.9507,13.9184,13.9378,69700.0
2009-03-27 14:55:00,21.56,21.65,21.55,21.65,146900.0,13.9378,13.996,13.9313,13.996,146900.0
2009-03-27 15:00:00,21.64,21.73,21.64,21.67,166700.0,13.9895,14.0477,13.9895,14.0089,166700.0
2009-03-27 15:05:00,21.67,21.68,21.66,21.67,18000.0,14.0089,14.0154,14.0024,14.0089,18000.0
2009-03-27 15:10:00,21.67,21.7,21.65,21.65,40600.0,14.0089,14.0283,13.996,13.996,40600.0
2009-03-27 15:15:00,21.65,21.7,21.65,21.69,16200.0,13.996,14.0283,13.996,14.0218,16200.0
2009-03-27 15:20:00,21.69,21.69,21.66,21.67,31200.0,14.0218,14.0218,14.0024,14.0089,31200.0
2009-03-27 15:25:00,21.67,21.67,21.61,21.63,72000.0,14.0089,14.0089,13.9701,13.983,72000.0
2009-03-27 15:30:00,21.63,21.67,21.63,21.64,107100.0,13.983,14.0089,13.983,13.9895,107100.0
2009-03-27 15:35:00,21.62,21.62,21.56,21.59,171300.0,13.9766,13.9766,13.9378,13.9572,171300.0
2009-03-27 15:40:00,21.58,21.65,21.56,21.63,104500.0,13.9507,13.996,13.9378,13.983,104500.0
2009-03-27 15:45:00,21.62,21.67,21.62,21.65,126900.0,13.9766,14.0089,13.9766,13.996,126900.0
2009-03-27 15:50:00,21.65,21.67,21.6,21.61,92000.0,13.996,14.0089,13.9636,13.9701,92000.0
2009-03-27 15:55:00,21.61,21.61,21.53,21.6,108500.0,13.9701,13.9701,13.9184,13.9636,108500.0
2009-03-30 09:30:00,21.15,21.39,21.14,21.31,96800.0,13.6727,13.8279,13.6663,13.7762,96800.0
2009-03-30 09:35:00,21.32,21.37,21.29,21.35,115200.0,13.7826,13.815,13.7632,13.802,115200.0
2009-03-30 09:40:00,21.34,21.34,21.23,21.23,81000.0,13.7956,13.7956,13.7245,13.7245,81000.0
2009-03-30 09:45:00,21.24,21.27,21.24,21.26,71100.0,13.7309,13.7503,13.7309,13.7438,71100.0
2009-03-30 09:50:00,21.25,21.31,21.23,21.31,26500.0,13.7374,13.7762,13.7245,13.7762,26500.0
2009-03-30 09:55:00,21.3,21.3,21.28,21.29,14500.0,13.7697,13.7697,13.7568,13.7632,14500.0
2009-03-30 10:00:00,21.28,21.29,21.26,21.27,37200.0,13.7568,13.7632,13.7438,13.7503,37200.0
2009-03-30 10:05:00,21.26,21.3,21.26,21.3,31200.0,13.7438,13.7697,13.7438,13.7697,31200.0
2009-03-30 10:10:00,21.31,21.32,21.3,21.3,24600.0,13.7762,13.7826,13.7697,13.7697,24600.0
2009-03-30 10:15:00,21.3,21.3,21.25,21.26,171200.0,13.7697,13.7697,13.7374,13.7438,171200.0
2009-03-30 10:20:00,21.26,21.26,21.23,21.25,154600.0,13.7438,13.7438,13.7245,13.7374,154600.0
2009-03-30 10:25:00,21.25,21.26,21.23,21.24,19800.0,13.7374,13.7438,13.7245,13.7309,19800.0
2009-03-30 10:30:00,21.22,21.22,21.12,21.15,52200.0,13.718,13.718,13.6533,13.6727,52200.0
2009-03-30 10:35:00,21.14,21.14,21.11,21.13,33000.0,13.6663,13.6663,13.6469,13.6598,33000.0
2009-03-30 10:40:00,21.12,21.13,21.1,21.1,10000.0,13.6533,13.6598,13.6404,13.6404,10000.0
2009-03-30 10:45:00,21.1,21.11,21.08,21.09,25300.0,13.6404,13.6469,13.6275,13.6339,25300.0
2009-03-30 10:50:00,21.09,21.12,21.09,21.12,16900.0,13.6339,13.6533,13.6339,13.6533,16900.0
2009-03-30 10:55:00,21.11,21.12,21.11,21.11,14900.0,13.6469,13.6533,13.6469,13.6469,14900.0
2009-03-30 11:00:00,21.1,21.13,21.1,21.1,21800.0,13.6404,13.6598,13.6404,13.6404,21800.0
2009-03-30 11:05:00,21.11,21.11,21.05,21.06,16000.0,13.6469,13.6469,13.6081,13.6146,16000.0
2009-03-30 11:10:00,21.07,21.13,21.06,21.12,37600.0,13.621,13.6598,13.6146,13.6533,37600.0
2009-03-30 11:15:00,21.11,21.13,21.11,21.12,19800.0,13.6469,13.6598,13.6469,13.6533,19800.0
2009-03-30 11:20:00,21.12,21.15,21.1,21.11,53600.0,13.6533,13.6727,13.6404,13.6469,53600.0
2009-03-30 11:25:00,21.11,21.12,21.08,21.08,115900.0,13.6469,13.6533,13.6275,13.6275,115900.0
2009-03-30 11:30:00,21.07,21.07,21.02,21.03,192100.0,13.621,13.621,13.5887,13.5952,192100.0
2009-03-30 11:35:00,21.03,21.06,21.03,21.06,116400.0,13.5952,13.6146,13.5952,13.6146,116400.0
2009-03-30 11:40:00,21.06,21.06,21.03,21.04,165100.0,13.6146,13.6146,13.5952,13.6016,165100.0
2009-03-30 11:45:00,21.04,21.06,21.04,21.06,76000.0,13.6016,13.6146,13.6016,13.6146,76000.0
2009-03-30 11:50:00,21.06,21.07,21.04,21.05,90400.0,13.6146,13.621,13.6016,13.6081,90400.0
2009-03-30 11:55:00,21.05,21.08,21.03,21.08,109100.0,13.6081,13.6275,13.5952,13.6275,109100.0
2009-03-30 12:00:00,21.09,21.11,21.09,21.1,18100.0,13.6339,13.6469,13.6339,13.6404,18100.0
2009-03-30 12:05:00,21.1,21.11,21.1,21.11,38100.0,13.6404,13.6469,13.6404,13.6469,38100.0
2009-03-30 12:10:00,21.12,21.13,21.08,21.1,21500.0,13.6533,13.6598,13.6275,13.6404,21500.0
2009-03-30 12:15:00,21.1,21.13,21.1,21.13,80700.0,13.6404,13.6598,13.6404,13.6598,80700.0
2009-03-30 12:20:00,21.13,21.13,21.11,21.13,89800.0,13.6598,13.6598,13.6469,13.6598,89800.0
2009-03-30 12:25:00,21.12,21.12,21.1,21.11,22200.0,13.6533,13.6533,13.6404,13.6469,22200.0
2009-03-30 12:30:00,21.11,21.11,21.09,21.09,27700.0,13.6469,13.6469,13.6339,13.6339,27700.0
2009-03-30 12:35:00,21.09,21.13,21.08,21.13,21500.0,13.6339,13.6598,13.6275,13.6598,21500.0
2009-03-30 12:40:00,21.12,21.12,21.09,21.09,20200.0,13.6533,13.6533,13.6339,13.6339,20200.0
2009-03-30 12:45:00,21.1,21.11,21.09,21.11,15700.0,13.6404,13.6469,13.6339,13.6469,15700.0
2009-03-30 12:50:00,21.11,21.12,21.1,21.12,15900.0,13.6469,13.6533,13.6404,13.6533,15900.0
2009-03-30 12:55:00,21.11,21.12,21.07,21.07,10600.0,13.6469,13.6533,13.621,13.621,10600.0
2009-03-30 13:00:00,21.07,21.1,21.07,21.08,13600.0,13.621,13.6404,13.621,13.6275,13600.0
2009-03-30 13:05:00,21.08,21.08,21.06,21.06,45300.0,13.6275,13.6275,13.6146,13.6146,45300.0
2009-03-30 13:10:00,21.06,21.07,21.04,21.07,38100.0,13.6146,13.621,13.6016,13.621,38100.0
2009-03-30 13:15:00,21.07,21.07,21.03,21.03,16400.0,13.621,13.621,13.5952,13.5952,16400.0
2009-03-30 13:20:00,21.04,21.05,21.04,21.05,4600.0,13.6016,13.6081,13.6016,13.6081,4600.0
2009-03-30 13:25:00,21.04,21.08,21.04,21.06,18000.0,13.6016,13.6275,13.6016,13.6146,18000.0
2009-03-30 13:30:00,21.06,21.08,21.04,21.04,18800.0,13.6146,13.6275,13.6016,13.6016,18800.0
2009-03-30 13:35:00,21.05,21.05,21.0,21.02,40800.0,13.6081,13.6081,13.5758,13.5887,40800.0
2009-03-30 13:40:00,21.01,21.03,21.01,21.02,10800.0,13.5822,13.5952,13.5822,13.5887,10800.0
2009-03-30 13:45:00,21.03,21.03,20.95,20.98,98300.0,13.5952,13.5952,13.5434,13.5628,98300.0
2009-03-30 13:50:00,20.97,20.99,20.97,20.99,12100.0,13.5564,13.5693,13.5564,13.5693,12100.0
2009-03-30 13:55:00,20.99,20.99,20.97,20.97,11000.0,13.5693,13.5693,13.5564,13.5564,11000.0
2009-03-30 14:00:00,20.97,20.97,20.96,20.96,26800.0,13.5564,13.5564,13.5499,13.5499,26800.0
2009-03-30 14:05:00,20.96,20.98,20.96,20.97,18700.0,13.5499,13.5628,13.5499,13.5564,18700.0
2009-03-30 14:10:00,20.97,21.02,20.96,21.02,23500.0,13.5564,13.5887,13.5499,13.5887,23500.0
2009-03-30 14:15:00,21.02,21.02,21.0,21.01,14100.0,13.5887,13.5887,13.5758,13.5822,14100.0
2009-03-30 14:20:00,21.02,21.04,21.01,21.04,105000.0,13.5887,13.6016,13.5822,13.6016,105000.0
2009-03-30 14:25:00,21.03,21.04,20.99,21.01,338700.0,13.5952,13.6016,13.5693,13.5822,338700.0
2009-03-30 14:30:00,21.0,21.01,20.98,21.0,30600.0,13.5758,13.5822,13.5628,13.5758,30600.0
2009-03-30 14:35:00,20.99,21.01,20.97,20.97,40300.0,13.5693,13.5822,13.5564,13.5564,40300.0
2009-03-30 14:40:00,20.96,20.97,20.9,20.9,70600.0,13.5499,13.5564,13.5111,13.5111,70600.0
2009-03-30 14:45:00,20.91,20.92,20.9,20.91,30800.0,13.5176,13.524,13.5111,13.5176,30800.0
2009-03-30 14:50:00,20.91,20.93,20.9,20.93,36000.0,13.5176,13.5305,13.5111,13.5305,36000.0
2009-03-30 14:55:00,20.92,20.93,20.87,20.87,63000.0,13.524,13.5305,13.4917,13.4917,63000.0
2009-03-30 15:00:00,20.87,20.92,20.87,20.92,23100.0,13.4917,13.524,13.4917,13.524,23100.0
2009-03-30 15:05:00,20.92,20.97,20.91,20.97,36600.0,13.524,13.5564,13.5176,13.5564,36600.0
2009-03-30 15:10:00,20.97,21.01,20.96,21.01,29500.0,13.5564,13.5822,13.5499,13.5822,29500.0
2009-03-30 15:15:00,21.01,21.03,21.0,21.0,15600.0,13.5822,13.5952,13.5758,13.5758,15600.0
2009-03-30 15:20:00,21.0,21.03,20.99,21.02,22600.0,13.5758,13.5952,13.5693,13.5887,22600.0
2009-03-30 15:25:00,21.03,21.05,20.98,20.99,23700.0,13.5952,13.6081,13.5628,13.5693,23700.0
2009-03-30 15:30:00,20.98,21.04,20.98,21.03,72300.0,13.5628,13.6016,13.5628,13.5952,72300.0
2009-03-30 15:35:00,21.01,21.05,20.99,21.01,511000.0,13.5822,13.6081,13.5693,13.5822,511000.0
2009-03-30 15:40:00,21.0,21.01,20.97,21.01,140700.0,13.5758,13.5822,13.5564,13.5822,140700.0
2009-03-30 15:45:00,21.01,21.06,21.0,21.04,120000.0,13.5822,13.6146,13.5758,13.6016,120000.0
2009-03-30 15:50:00,21.03,21.11,21.03,21.08,137900.0,13.5952,13.6469,13.5952,13.6275,137900.0
2009-03-30 15:55:00,21.08,21.14,21.08,21.12,324900.0,13.6275,13.6663,13.6275,13.6533,324900.0
2009-03-31 09:30:00,21.29,21.38,21.14,21.14,82700.0,13.7632,13.8214,13.6663,13.6663,82700.0
2009-03-31 09:35:00,21.16,21.2,21.16,21.16,59500.0,13.6792,13.7051,13.6792,13.6792,59500.0
2009-03-31 09:40:00,21.16,21.16,21.08,21.09,31100.0,13.6792,13.6792,13.6275,13.6339,31100.0
2009-03-31 09:45:00,21.09,21.1,21.06,21.08,69600.0,13.6339,13.6404,13.6146,13.6275,69600.0
2009-03-31 09:50:00,21.08,21.08,21.05,21.07,21900.0,13.6275,13.6275,13.6081,13.621,21900.0
2009-03-31 09:55:00,21.06,21.09,21.06,21.07,29200.0,13.6146,13.6339,13.6146,13.621,29200.0
2009-03-31 10:00:00,21.06,21.1,21.04,21.08,28900.0,13.6146,13.6404,13.6016,13.6275,28900.0
2009-03-31 10:05:00,21.08,21.1,21.07,21.1,22800.0,13.6275,13.6404,13.621,13.6404,22800.0
2009-03-31 10:10:00,21.09,21.09,21.02,21.03,55600.0,13.6339,13.6339,13.5887,13.5952,55600.0
2009-03-31 10:15:00,21.02,21.04,21.02,21.04,17300.0,13.5887,13.6016,13.5887,13.6016,17300.0
2009-03-31 10:20:00,21.04,21.07,21.03,21.05,24300.0,13.6016,13.621,13.5952,13.6081,24300.0
2009-03-31 10:25:00,21.05,21.08,21.01,21.08,44300.0,13.6081,13.6275,13.5822,13.6275,44300.0
2009-03-31 10:30:00,21.1,21.12,21.1,21.12,137600.0,13.6404,13.6533,13.6404,13.6533,137600.0
2009-03-31 10:35:00,21.12,21.14,21.1,21.1,29600.0,13.6533,13.6663,13.6404,13.6404,29600.0
2009-03-31 10:40:00,21.1,21.11,21.09,21.11,28000.0,13.6404,13.6469,13.6339,13.6469,28000.0
2009-03-31 10:45:00,21.11,21.13,21.09,21.1,43400.0,13.6469,13.6598,13.6339,13.6404,43400.0
2009-03-31 10:50:00,21.1,21.12,21.09,21.1,267600.0,13.6404,13.6533,13.6339,13.6404,267600.0
2009-03-31 10:55:00,21.09,21.09,21.06,21.08,33200.0,13.6339,13.6339,13.6146,13.6275,33200.0
2009-03-31 11:00:00,21.08,21.12,21.08,21.12,29100.0,13.6275,13.6533,13.6275,13.6533,29100.0
2009-03-31 11:05:00,21.12,21.15,21.11,21.15,39200.0,13.6533,13.6727,13.6469,13.6727,39200.0
2009-03-31 11:10:00,21.15,21.16,21.14,21.15,23300.0,13.6727,13.6792,13.6663,13.6727,23300.0
2009-03-31 11:15:00,21.14,21.17,21.14,21.15,20800.0,13.6663,13.6857,13.6663,13.6727,20800.0
2009-03-31 11:20:00,21.16,21.17,21.12,21.14,40000.0,13.6792,13.6857,13.6533,13.6663,40000.0
2009-03-31 11:25:00,21.14,21.17,21.13,21.14,64900.0,13.6663,13.6857,13.6598,13.6663,64900.0
2009-03-31 11:30:00,21.14,21.15,21.1,21.12,20400.0,13.6663,13.6727,13.6404,13.6533,20400.0
2009-03-31 11:35:00,21.12,21.14,21.12,21.13,17000.0,13.6533,13.6663,13.6533,13.6598,17000.0
2009-03-31 11:40:00,21.13,21.15,21.12,21.15,61300.0,13.6598,13.6727,13.6533,13.6727,61300.0
2009-03-31 11:45:00,21.15,21.15,21.15,21.15,44900.0,13.6727,13.6727,13.6727,13.6727,44900.0
2009-03-31 11:50:00,21.15,21.16,21.13,21.14,19800.0,13.6727,13.6792,13.6598,13.6663,19800.0
2009-03-31 11:55:00,21.14,21.15,21.11,21.13,30800.0,13.6663,13.6727,13.6469,13.6598,30800.0
2009-03-31 12:00:00,21.13,21.13,21.08,21.09,22400.0,13.6598,13.6598,13.6275,13.6339,22400.0
2009-03-31 12:05:00,21.08,21.09,21.08,21.09,5100.0,13.6275,13.6339,13.6275,13.6339,5100.0
2009-03-31 12:10:00,21.08,21.09,21.08,21.09,15100.0,13.6275,13.6339,13.6275,13.6339,15100.0
2009-03-31 12:15:00,21.1,21.11,21.1,21.1,14000.0,13.6404,13.6469,13.6404,13.6404,14000.0
2009-03-31 12:20:00,21.1,21.1,21.07,21.07,14900.0,13.6404,13.6404,13.621,13.621,14900.0
2009-03-31 12:25:00,21.07,21.1,21.07,21.08,8900.0,13.621,13.6404,13.621,13.6275,8900.0
2009-03-31 12:30:00,21.08,21.09,21.08,21.09,19600.0,13.6275,13.6339,13.6275,13.6339,19600.0
2009-03-31 12:35:00,21.08,21.1,21.08,21.09,8100.0,13.6275,13.6404,13.6275,13.6339,8100.0
2009-03-31 12:40:00,21.1,21.14,21.09,21.14,13600.0,13.6404,13.6663,13.6339,13.6663,13600.0
2009-03-31 12:45:00,21.13,21.14,21.12,21.12,8900.0,13.6598,13.6663,13.6533,13.6533,8900.0
2009-03-31 12:50:00,21.12,21.17,21.12,21.16,16600.0,13.6533,13.6857,13.6533,13.6792,16600.0
2009-03-31 12:55:00,21.16,21.17,21.14,21.15,14200.0,13.6792,13.6857,13.6663,13.6727,14200.0
2009-03-31 13:00:00,21.14,21.17,21.14,21.16,45000.0,13.6663,13.6857,13.6663,13.6792,45000.0
2009-03-31 13:05:00,21.17,21.19,21.15,21.17,89600.0,13.6857,13.6986,13.6727,13.6857,89600.0
2009-03-31 13:10:00,21.18,21.21,21.18,21.2,14800.0,13.6921,13.7115,13.6921,13.7051,14800.0
2009-03-31 13:15:00,21.2,21.2,21.18,21.19,32300.0,13.7051,13.7051,13.6921,13.6986,32300.0
2009-03-31 13:20:00,21.2,21.22,21.2,21.2,25100.0,13.7051,13.718,13.7051,13.7051,25100.0
2009-03-31 13:25:00,21.2,21.2,21.18,21.18,9300.0,13.7051,13.7051,13.6921,13.6921,9300.0
2009-03-31 13:30:00,21.18,21.2,21.18,21.2,25800.0,13.6921,13.7051,13.6921,13.7051,25800.0
2009-03-31 13:35:00,21.2,21.2,21.17,21.17,13800.0,13.7051,13.7051,13.6857,13.6857,13800.0
2009-03-31 13:40:00,21.17,21.17,21.15,21.17,9200.0,13.6857,13.6857,13.6727,13.6857,9200.0
2009-03-31 13:45:00,21.17,21.17,21.16,21.16,12300.0,13.6857,13.6857,13.6792,13.6792,12300.0
2009-03-31 13:50:00,21.17,21.17,21.15,21.16,44000.0,13.6857,13.6857,13.6727,13.6792,44000.0
2009-03-31 13:55:00,21.16,21.21,21.16,21.2,39900.0,13.6792,13.7115,13.6792,13.7051,39900.0
2009-03-31 14:00:00,21.19,21.2,21.18,21.19,25900.0,13.6986,13.7051,13.6921,13.6986,25900.0
2009-03-31 14:05:00,21.18,21.22,21.18,21.21,97900.0,13.6921,13.718,13.6921,13.7115,97900.0
2009-03-31 14:10:00,21.22,21.23,21.2,21.2,50000.0,13.718,13.7245,13.7051,13.7051,50000.0
2009-03-31 14:15:00,21.2,21.22,21.2,21.21,16900.0,13.7051,13.718,13.7051,13.7115,16900.0
2009-03-31 14:20:00,21.21,21.22,21.18,21.2,29100.0,13.7115,13.718,13.6921,13.7051,29100.0
2009-03-31 14:25:00,21.2,21.22,21.2,21.22,22700.0,13.7051,13.718,13.7051,13.718,22700.0
2009-03-31 14:30:00,21.23,21.28,21.23,21.27,73300.0,13.7245,13.7568,13.7245,13.7503,73300.0
2009-03-31 14:35:00,21.27,21.33,21.27,21.32,35200.0,13.7503,13.7891,13.7503,13.7826,35200.0
2009-03-31 14:40:00,21.32,21.33,21.31,21.32,64800.0,13.7826,13.7891,13.7762,13.7826,64800.0
2009-03-31 14:45:00,21.32,21.34,21.32,21.33,27500.0,13.7826,13.7956,13.7826,13.7891,27500.0
2009-03-31 14:50:00,21.33,21.36,21.33,21.35,66600.0,13.7891,13.8085,13.7891,13.802,66600.0
2009-03-31 14:55:00,21.35,21.37,21.34,21.34,49700.0,13.802,13.815,13.7956,13.7956,49700.0
2009-03-31 15:00:00,21.34,21.36,21.32,21.35,59400.0,13.7956,13.8085,13.7826,13.802,59400.0
2009-03-31 15:05:00,21.35,21.35,21.3,21.31,69400.0,13.802,13.802,13.7697,13.7762,69400.0
2009-03-31 15:10:00,21.31,21.32,21.28,21.29,37700.0,13.7762,13.7826,13.7568,13.7632,37700.0
2009-03-31 15:15:00,21.29,21.3,21.27,21.3,40300.0,13.7632,13.7697,13.7503,13.7697,40300.0
2009-03-31 15:20:00,21.3,21.3,21.27,21.29,65000.0,13.7697,13.7697,13.7503,13.7632,65000.0
2009-03-31 15:25:00,21.3,21.31,21.28,21.31,69300.0,13.7697,13.7762,13.7568,13.7762,69300.0
2009-03-31 15:30:00,21.31,21.31,21.22,21.23,88000.0,13.7762,13.7762,13.718,13.7245,88000.0
2009-03-31 15:35:00,21.22,21.23,21.19,21.22,217300.0,13.718,13.7245,13.6986,13.718,217300.0
2009-03-31 15:40:00,21.22,21.23,21.13,21.13,206500.0,13.718,13.7245,13.6598,13.6598,206500.0
2009-03-31 15:45:00,21.13,21.14,21.08,21.08,316300.0,13.6598,13.6663,13.6275,13.6275,316300.0
2009-03-31 15:50:00,21.08,21.19,21.08,21.16,263600.0,13.6275,13.6986,13.6275,13.6792,263600.0
2009-03-31 15:55:00,21.16,21.21,20.98,21.04,2077700.0,13.6792,13.7115,13.5628,13.6016,2077700.0
2009-04-01 09:30:00,20.82,20.99,20.82,20.89,125000.0,13.4594,13.5693,13.4594,13.5047,125000.0
2009-04-01 09:35:00,20.89,20.89,20.83,20.86,78700.0,13.5047,13.5047,13.4659,13.4853,78700.0
2009-04-01 09:40:00,20.86,20.91,20.86,20.88,66300.0,13.4853,13.5176,13.4853,13.4982,66300.0
2009-04-01 09:45:00,20.89,20.9,20.87,20.88,98300.0,13.5047,13.5111,13.4917,13.4982,98300.0
2009-04-01 09:50:00,20.89,20.91,20.88,20.91,20800.0,13.5047,13.5176,13.4982,13.5176,20800.0
2009-04-01 09:55:00,20.91,20.95,20.91,20.94,54000.0,13.5176,13.5434,13.5176,13.537,54000.0
2009-04-01 10:00:00,20.95,21.03,20.95,21.03,44200.0,13.5434,13.5952,13.5434,13.5952,44200.0
2009-04-01 10:05:00,21.01,21.01,20.97,21.01,51500.0,13.5822,13.5822,13.5564,13.5822,51500.0
2009-04-01 10:10:00,21.01,21.04,21.01,21.04,20500.0,13.5822,13.6016,13.5822,13.6016,20500.0
2009-04-01 10:15:00,21.04,21.08,21.03,21.08,22900.0,13.6016,13.6275,13.5952,13.6275,22900.0
2009-04-01 10:20:00,21.08,21.12,21.08,21.11,37700.0,13.6275,13.6533,13.6275,13.6469,37700.0
2009-04-01 10:25:00,21.1,21.1,21.05,21.07,88200.0,13.6404,13.6404,13.6081,13.621,88200.0
2009-04-01 10:30:00,21.06,21.1,21.06,21.09,66000.0,13.6146,13.6404,13.6146,13.6339,66000.0
2009-04-01 10:35:00,21.09,21.14,21.09,21.14,48100.0,13.6339,13.6663,13.6339,13.6663,48100.0
2009-04-01 10:40:00,21.14,21.17,21.14,21.15,34400.0,13.6663,13.6857,13.6663,13.6727,34400.0
2009-04-01 10:45:00,21.15,21.16,21.12,21.12,11200.0,13.6727,13.6792,13.6533,13.6533,11200.0
2009-04-01 10:50:00,21.12,21.14,21.1,21.13,18900.0,13.6533,13.6663,13.6404,13.6598,18900.0
2009-04-01 10:55:00,21.14,21.17,21.13,21.13,29600.0,13.6663,13.6857,13.6598,13.6598,29600.0
2009-04-01 11:00:00,21.14,21.15,21.12,21.13,96200.0,13.6663,13.6727,13.6533,13.6598,96200.0
2009-04-01 11:05:00,21.12,21.17,21.12,21.16,14800.0,13.6533,13.6857,13.6533,13.6792,14800.0
2009-04-01 11:10:00,21.16,21.17,21.15,21.15,11800.0,13.6792,13.6857,13.6727,13.6727,11800.0
2009-04-01 11:15:00,21.15,21.15,21.13,21.13,22100.0,13.6727,13.6727,13.6598,13.6598,22100.0
2009-04-01 11:20:00,21.15,21.15,21.12,21.15,27200.0,13.6727,13.6727,13.6533,13.6727,27200.0
2009-04-01 11:25:00,21.14,21.19,21.14,21.18,16400.0,13.6663,13.6986,13.6663,13.6921,16400.0
2009-04-01 11:30:00,21.19,21.22,21.18,21.18,34900.0,13.6986,13.718,13.6921,13.6921,34900.0
2009-04-01 11:35:00,21.18,21.2,21.18,21.19,5300.0,13.6921,13.7051,13.6921,13.6986,5300.0
2009-04-01 11:40:00,21.2,21.23,21.19,21.22,9700.0,13.7051,13.7245,13.6986,13.718,9700.0
2009-04-01 11:45:00,21.22,21.24,21.22,21.22,16600.0,13.718,13.7309,13.718,13.718,16600.0
2009-04-01 11:50:00,21.22,21.22,21.19,21.2,9000.0,13.718,13.718,13.6986,13.7051,9000.0
2009-04-01 11:55:00,21.19,21.24,21.19,21.24,122500.0,13.6986,13.7309,13.6986,13.7309,122500.0
2009-04-01 12:00:00,21.24,21.26,21.24,21.25,43600.0,13.7309,13.7438,13.7309,13.7374,43600.0
2009-04-01 12:05:00,21.25,21.31,21.25,21.31,42400.0,13.7374,13.7762,13.7374,13.7762,42400.0
2009-04-01 12:10:00,21.31,21.33,21.31,21.33,74100.0,13.7762,13.7891,13.7762,13.7891,74100.0
2009-04-01 12:15:00,21.33,21.33,21.3,21.3,33900.0,13.7891,13.7891,13.7697,13.7697,33900.0
2009-04-01 12:20:00,21.3,21.31,21.3,21.31,9200.0,13.7697,13.7762,13.7697,13.7762,9200.0
2009-04-01 12:25:00,21.31,21.31,21.29,21.3,6400.0,13.7762,13.7762,13.7632,13.7697,6400.0
2009-04-01 12:30:00,21.31,21.31,21.29,21.29,18300.0,13.7762,13.7762,13.7632,13.7632,18300.0
2009-04-01 12:35:00,21.3,21.3,21.26,21.28,8800.0,13.7697,13.7697,13.7438,13.7568,8800.0
2009-04-01 12:40:00,21.28,21.29,21.27,21.28,4300.0,13.7568,13.7632,13.7503,13.7568,4300.0
2009-04-01 12:45:00,21.28,21.3,21.28,21.29,19000.0,13.7568,13.7697,13.7568,13.7632,19000.0
2009-04-01 12:50:00,21.29,21.3,21.28,21.28,12700.0,13.7632,13.7697,13.7568,13.7568,12700.0
2009-04-01 12:55:00,21.28,21.29,21.26,21.27,13700.0,13.7568,13.7632,13.7438,13.7503,13700.0
2009-04-01 13:00:00,21.28,21.33,21.28,21.32,7200.0,13.7568,13.7891,13.7568,13.7826,7200.0
2009-04-01 13:05:00,21.33,21.33,21.27,21.29,24900.0,13.7891,13.7891,13.7503,13.7632,24900.0
2009-04-01 13:10:00,21.29,21.33,21.28,21.33,21600.0,13.7632,13.7891,13.7568,13.7891,21600.0
2009-04-01 13:15:00,21.32,21.35,21.32,21.34,9300.0,13.7826,13.802,13.7826,13.7956,9300.0
2009-04-01 13:20:00,21.34,21.36,21.33,21.34,24800.0,13.7956,13.8085,13.7891,13.7956,24800.0
2009-04-01 13:25:00,21.34,21.34,21.33,21.34,9800.0,13.7956,13.7956,13.7891,13.7956,9800.0
2009-04-01 13:30:00,21.33,21.34,21.3,21.31,34900.0,13.7891,13.7956,13.7697,13.7762,34900.0
2009-04-01 13:35:00,21.31,21.36,21.3,21.36,36400.0,13.7762,13.8085,13.7697,13.8085,36400.0
2009-04-01 13:40:00,21.36,21.37,21.34,21.36,20800.0,13.8085,13.815,13.7956,13.8085,20800.0
2009-04-01 13:45:00,21.37,21.37,21.35,21.35,19200.0,13.815,13.815,13.802,13.802,19200.0
2009-04-01 13:50:00,21.35,21.39,21.35,21.38,79600.0,13.802,13.8279,13.802,13.8214,79600.0
2009-04-01 13:55:00,21.38,21.38,21.35,21.37,51900.0,13.8214,13.8214,13.802,13.815,51900.0
2009-04-01 14:00:00,21.37,21.39,21.37,21.39,54200.0,13.815,13.8279,13.815,13.8279,54200.0
2009-04-01 14:05:00,21.38,21.43,21.38,21.43,33000.0,13.8214,13.8537,13.8214,13.8537,33000.0
2009-04-01 14:10:00,21.42,21.43,21.42,21.43,19000.0,13.8473,13.8537,13.8473,13.8537,19000.0
2009-04-01 14:15:00,21.43,21.43,21.42,21.42,27200.0,13.8537,13.8537,13.8473,13.8473,27200.0
2009-04-01 14:20:00,21.41,21.42,21.4,21.41,132600.0,13.8408,13.8473,13.8344,13.8408,132600.0
2009-04-01 14:25:00,21.41,21.41,21.39,21.41,51800.0,13.8408,13.8408,13.8279,13.8408,51800.0
2009-04-01 14:30:00,21.4,21.43,21.4,21.43,33600.0,13.8344,13.8537,13.8344,13.8537,33600.0
2009-04-01 14:35:00,21.43,21.44,21.42,21.42,27600.0,13.8537,13.8602,13.8473,13.8473,27600.0
2009-04-01 14:40:00,21.42,21.43,21.4,21.41,48400.0,13.8473,13.8537,13.8344,13.8408,48400.0
2009-04-01 14:45:00,21.39,21.42,21.38,21.41,37000.0,13.8279,13.8473,13.8214,13.8408,37000.0
2009-04-01 14:50:00,21.4,21.45,21.4,21.44,39600.0,13.8344,13.8667,13.8344,13.8602,39600.0
2009-04-01 14:55:00,21.44,21.44,21.41,21.41,27000.0,13.8602,13.8602,13.8408,13.8408,27000.0
2009-04-01 15:00:00,21.41,21.42,21.32,21.32,85300.0,13.8408,13.8473,13.7826,13.7826,85300.0
2009-04-01 15:05:00,21.32,21.35,21.32,21.33,41400.0,13.7826,13.802,13.7826,13.7891,41400.0
2009-04-01 15:10:00,21.32,21.32,21.28,21.3,44500.0,13.7826,13.7826,13.7568,13.7697,44500.0
2009-04-01 15:15:00,21.3,21.35,21.28,21.34,132800.0,13.7697,13.802,13.7568,13.7956,132800.0
2009-04-01 15:20:00,21.34,21.36,21.3,21.32,156100.0,13.7956,13.8085,13.7697,13.7826,156100.0
2009-04-01 15:25:00,21.32,21.36,21.32,21.34,49500.0,13.7826,13.8085,13.7826,13.7956,49500.0
2009-04-01 15:30:00,21.35,21.4,21.32,21.39,62400.0,13.802,13.8344,13.7826,13.8279,62400.0
2009-04-01 15:35:00,21.39,21.47,21.38,21.46,62800.0,13.8279,13.8796,13.8214,13.8731,62800.0
2009-04-01 15:40:00,21.46,21.49,21.46,21.47,174000.0,13.8731,13.8925,13.8731,13.8796,174000.0
2009-04-01 15:45:00,21.47,21.5,21.47,21.48,66900.0,13.8796,13.899,13.8796,13.8861,66900.0
2009-04-01 15:50:00,21.48,21.49,21.41,21.43,88900.0,13.8861,13.8925,13.8408,13.8537,88900.0
2009-04-01 15:55:00,21.43,21.46,21.39,21.39,216500.0,13.8537,13.8731,13.8279,13.8279,216500.0
2009-04-02 09:30:00,21.71,21.81,21.66,21.77,87900.0,14.0348,14.0994,14.0024,14.0735,87900.0
2009-04-02 09:35:00,21.76,21.79,21.73,21.78,82400.0,14.0671,14.0865,14.0477,14.08,82400.0
2009-04-02 09:40:00,21.78,21.79,21.72,21.75,101500.0,14.08,14.0865,14.0412,14.0606,101500.0
2009-04-02 09:45:00,21.76,21.82,21.76,21.81,34500.0,14.0671,14.1059,14.0671,14.0994,34500.0
2009-04-02 09:50:00,21.81,21.83,21.76,21.83,81200.0,14.0994,14.1123,14.0671,14.1123,81200.0
2009-04-02 09:55:00,21.83,21.87,21.83,21.86,37600.0,14.1123,14.1382,14.1123,14.1317,37600.0
2009-04-02 10:00:00,21.86,21.93,21.86,21.9,139400.0,14.1317,14.177,14.1317,14.1576,139400.0
2009-04-02 10:05:00,21.9,21.93,21.89,21.91,132400.0,14.1576,14.177,14.1511,14.164,132400.0
2009-04-02 10:10:00,21.91,21.91,21.87,21.89,80400.0,14.164,14.164,14.1382,14.1511,80400.0
2009-04-02 10:15:00,21.89,21.97,21.89,21.94,131500.0,14.1511,14.2028,14.1511,14.1834,131500.0
2009-04-02 10:20:00,21.95,21.95,21.92,21.92,32700.0,14.1899,14.1899,14.1705,14.1705,32700.0
2009-04-02 10:25:00,21.91,21.91,21.85,21.85,258000.0,14.164,14.164,14.1253,14.1253,258000.0
2009-04-02 10:30:00,21.85,21.86,21.84,21.86,39300.0,14.1253,14.1317,14.1188,14.1317,39300.0
2009-04-02 10:35:00,21.86,21.9,21.85,21.89,170200.0,14.1317,14.1576,14.1253,14.1511,170200.0
2009-04-02 10:40:00,21.88,21.95,21.86,21.95,49400.0,14.1447,14.1899,14.1317,14.1899,49400.0
2009-04-02 10:45:00,21.95,22.0,21.95,22.0,69200.0,14.1899,14.2222,14.1899,14.2222,69200.0
2009-04-02 10:50:00,22.0,22.01,21.95,21.96,48000.0,14.2222,14.2287,14.1899,14.1964,48000.0
2009-04-02 10:55:00,21.96,21.99,21.96,21.98,21300.0,14.1964,14.2158,14.1964,14.2093,21300.0
2009-04-02 11:00:00,21.99,22.0,21.97,21.99,138400.0,14.2158,14.2222,14.2028,14.2158,138400.0
2009-04-02 11:05:00,21.98,22.0,21.97,21.98,102500.0,14.2093,14.2222,14.2028,14.2093,102500.0
2009-04-02 11:10:00,21.98,22.05,21.98,22.04,156500.0,14.2093,14.2546,14.2093,14.2481,156500.0
2009-04-02 11:15:00,22.04,22.06,22.03,22.06,268400.0,14.2481,14.261,14.2416,14.261,268400.0
2009-04-02 11:20:00,22.06,22.06,22.02,22.03,107400.0,14.261,14.261,14.2352,14.2416,107400.0
2009-04-02 11:25:00,22.03,22.04,22.02,22.04,51100.0,14.2416,14.2481,14.2352,14.2481,51100.0
2009-04-02 11:30:00,22.04,22.04,22.0,22.0,19500.0,14.2481,14.2481,14.2222,14.2222,19500.0
2009-04-02 11:35:00,22.01,22.01,21.99,21.99,36500.0,14.2287,14.2287,14.2158,14.2158,36500.0
2009-04-02 11:40:00,21.99,22.02,21.97,21.97,178400.0,14.2158,14.2352,14.2028,14.2028,178400.0
2009-04-02 11:45:00,21.97,22.01,21.97,22.0,45600.0,14.2028,14.2287,14.2028,14.2222,45600.0
2009-04-02 11:50:00,22.0,22.0,21.97,21.97,22400.0,14.2222,14.2222,14.2028,14.2028,22400.0
2009-04-02 11:55:00,21.98,22.01,21.97,22.01,39600.0,14.2093,14.2287,14.2028,14.2287,39600.0
2009-04-02 12:00:00,22.01,22.01,21.95,21.96,82600.0,14.2287,14.2287,14.1899,14.1964,82600.0
2009-04-02 12:05:00,21.96,22.0,21.96,22.0,11900.0,14.1964,14.2222,14.1964,14.2222,11900.0
2009-04-02 12:10:00,22.0,22.02,22.0,22.02,19100.0,14.2222,14.2352,14.2222,14.2352,19100.0
2009-04-02 12:15:00,22.02,22.04,22.0,22.04,56100.0,14.2352,14.2481,14.2222,14.2481,56100.0
2009-04-02 12:20:00,22.04,22.08,22.03,22.07,178000.0,14.2481,14.2739,14.2416,14.2675,178000.0
2009-04-02 12:25:00,22.07,22.11,22.06,22.07,108900.0,14.2675,14.2933,14.261,14.2675,108900.0
2009-04-02 12:30:00,22.07,22.13,22.07,22.12,44700.0,14.2675,14.3063,14.2675,14.2998,44700.0
2009-04-02 12:35:00,22.12,22.12,22.09,22.09,18200.0,14.2998,14.2998,14.2804,14.2804,18200.0
2009-04-02 12:40:00,22.09,22.1,22.08,22.09,32100.0,14.2804,14.2869,14.2739,14.2804,32100.0
2009-04-02 12:45:00,22.09,22.1,22.09,22.09,15700.0,14.2804,14.2869,14.2804,14.2804,15700.0
2009-04-02 12:50:00,22.09,22.1,22.06,22.06,95500.0,14.2804,14.2869,14.261,14.261,95500.0
2009-04-02 12:55:00,22.07,22.07,22.04,22.04,50400.0,14.2675,14.2675,14.2481,14.2481,50400.0
2009-04-02 13:00:00,22.03,22.05,22.03,22.05,29400.0,14.2416,14.2546,14.2416,14.2546,29400.0
2009-04-02 13:05:00,22.04,22.04,22.01,22.04,332100.0,14.2481,14.2481,14.2287,14.2481,332100.0
2009-04-02 13:10:00,22.03,22.03,22.02,22.03,23100.0,14.2416,14.2416,14.2352,14.2416,23100.0
2009-04-02 13:15:00,22.03,22.03,22.01,22.03,31800.0,14.2416,14.2416,14.2287,14.2416,31800.0
2009-04-02 13:20:00,22.02,22.03,22.0,22.02,94100.0,14.2352,14.2416,14.2222,14.2352,94100.0
2009-04-02 13:25:00,22.02,22.05,22.02,22.05,25300.0,14.2352,14.2546,14.2352,14.2546,25300.0
2009-04-02 13:30:00,22.05,22.09,22.04,22.06,39800.0,14.2546,14.2804,14.2481,14.261,39800.0
2009-04-02 13:35:00,22.07,22.08,22.02,22.03,75300.0,14.2675,14.2739,14.2352,14.2416,75300.0
2009-04-02 13:40:00,22.02,22.03,22.0,22.0,22500.0,14.2352,14.2416,14.2222,14.2222,22500.0
2009-04-02 13:45:00,22.0,22.03,21.99,22.02,37700.0,14.2222,14.2416,14.2158,14.2352,37700.0
2009-04-02 13:50:00,22.01,22.03,22.01,22.01,46700.0,14.2287,14.2416,14.2287,14.2287,46700.0
2009-04-02 13:55:00,22.01,22.02,21.98,21.99,45400.0,14.2287,14.2352,14.2093,14.2158,45400.0
2009-04-02 14:00:00,22.0,22.02,21.99,22.02,60500.0,14.2222,14.2352,14.2158,14.2352,60500.0
2009-04-02 14:05:00,22.02,22.04,21.98,21.99,71600.0,14.2352,14.2481,14.2093,14.2158,71600.0
2009-04-02 14:10:00,21.98,21.99,21.95,21.96,4900.0,14.2093,14.2158,14.1899,14.1964,4900.0
2009-04-02 14:15:00,21.97,21.98,21.94,21.96,32000.0,14.2028,14.2093,14.1834,14.1964,32000.0
2009-04-02 14:20:00,21.96,21.99,21.95,21.96,32800.0,14.1964,14.2158,14.1899,14.1964,32800.0
2009-04-02 14:25:00,21.97,22.03,21.97,22.02,36500.0,14.2028,14.2416,14.2028,14.2352,36500.0
2009-04-02 14:30:00,22.03,22.07,22.03,22.06,40600.0,14.2416,14.2675,14.2416,14.261,40600.0
2009-04-02 14:35:00,22.06,22.07,22.05,22.07,48100.0,14.261,14.2675,14.2546,14.2675,48100.0
2009-04-02 14:40:00,22.07,22.08,22.05,22.07,51600.0,14.2675,14.2739,14.2546,14.2675,51600.0
2009-04-02 14:45:00,22.07,22.09,22.07,22.08,60800.0,14.2675,14.2804,14.2675,14.2739,60800.0
2009-04-02 14:50:00,22.08,22.08,22.02,22.02,68800.0,14.2739,14.2739,14.2352,14.2352,68800.0
2009-04-02 14:55:00,22.02,22.03,22.0,22.01,59100.0,14.2352,14.2416,14.2222,14.2287,59100.0
2009-04-02 15:00:00,22.01,22.05,22.0,22.03,48600.0,14.2287,14.2546,14.2222,14.2416,48600.0
2009-04-02 15:05:00,22.02,22.02,21.93,21.94,106600.0,14.2352,14.2352,14.177,14.1834,106600.0
2009-04-02 15:10:00,21.96,21.99,21.95,21.97,47500.0,14.1964,14.2158,14.1899,14.2028,47500.0
2009-04-02 15:15:00,21.97,22.03,21.94,21.96,175600.0,14.2028,14.2416,14.1834,14.1964,175600.0
2009-04-02 15:20:00,21.95,22.01,21.93,22.01,208700.0,14.1899,14.2287,14.177,14.2287,208700.0
2009-04-02 15:25:00,22.01,22.03,21.99,22.0,75300.0,14.2287,14.2416,14.2158,14.2222,75300.0
2009-04-02 15:30:00,21.99,22.02,21.98,21.99,158900.0,14.2158,14.2352,14.2093,14.2158,158900.0
2009-04-02 15:35:00,21.99,22.0,21.93,21.93,149300.0,14.2158,14.2222,14.177,14.177,149300.0
2009-04-02 15:40:00,21.93,21.99,21.92,21.92,137500.0,14.177,14.2158,14.1705,14.1705,137500.0
2009-04-02 15:45:00,21.92,21.94,21.83,21.91,696800.0,14.1705,14.1834,14.1123,14.164,696800.0
2009-04-02 15:50:00,21.91,21.92,21.81,21.84,228600.0,14.164,14.1705,14.0994,14.1188,228600.0
2009-04-02 15:55:00,21.84,21.91,21.8,21.9,260700.0,14.1188,14.164,14.0929,14.1576,260700.0
2009-04-03 09:30:00,21.84,22.05,21.83,21.91,98800.0,14.1188,14.2546,14.1123,14.164,98800.0
2009-04-03 09:35:00,21.91,21.93,21.84,21.84,37700.0,14.164,14.177,14.1188,14.1188,37700.0
2009-04-03 09:40:00,21.84,21.86,21.83,21.84,29400.0,14.1188,14.1317,14.1123,14.1188,29400.0
2009-04-03 09:45:00,21.84,21.85,21.73,21.78,122500.0,14.1188,14.1253,14.0477,14.08,122500.0
2009-04-03 09:50:00,21.78,21.82,21.76,21.81,60300.0,14.08,14.1059,14.0671,14.0994,60300.0
2009-04-03 09:55:00,21.8,21.84,21.8,21.83,35200.0,14.0929,14.1188,14.0929,14.1123,35200.0
2009-04-03 10:00:00,21.83,21.83,21.73,21.74,68500.0,14.1123,14.1123,14.0477,14.0541,68500.0
2009-04-03 10:05:00,21.73,21.76,21.72,21.75,35000.0,14.0477,14.0671,14.0412,14.0606,35000.0
2009-04-03 10:10:00,21.75,21.76,21.73,21.73,40900.0,14.0606,14.0671,14.0477,14.0477,40900.0
2009-04-03 10:15:00,21.74,21.75,21.72,21.72,186100.0,14.0541,14.0606,14.0412,14.0412,186100.0
2009-04-03 10:20:00,21.72,21.72,21.69,21.71,107300.0,14.0412,14.0412,14.0218,14.0348,107300.0
2009-04-03 10:25:00,21.71,21.73,21.71,21.72,123700.0,14.0348,14.0477,14.0348,14.0412,123700.0
2009-04-03 10:30:00,21.73,21.73,21.69,21.7,143200.0,14.0477,14.0477,14.0218,14.0283,143200.0
2009-04-03 10:35:00,21.7,21.71,21.69,21.7,179800.0,14.0283,14.0348,14.0218,14.0283,179800.0
2009-04-03 10:40:00,21.7,21.71,21.68,21.68,45000.0,14.0283,14.0348,14.0154,14.0154,45000.0
2009-04-03 10:45:00,21.68,21.69,21.66,21.67,66600.0,14.0154,14.0218,14.0024,14.0089,66600.0
2009-04-03 10:50:00,21.67,21.7,21.67,21.7,82100.0,14.0089,14.0283,14.0089,14.0283,82100.0
2009-04-03 10:55:00,21.7,21.72,21.69,21.72,208700.0,14.0283,14.0412,14.0218,14.0412,208700.0
2009-04-03 11:00:00,21.71,21.74,21.71,21.73,232900.0,14.0348,14.0541,14.0348,14.0477,232900.0
2009-04-03 11:05:00,21.73,21.73,21.69,21.71,58000.0,14.0477,14.0477,14.0218,14.0348,58000.0
2009-04-03 11:10:00,21.7,21.71,21.69,21.69,107300.0,14.0283,14.0348,14.0218,14.0218,107300.0
2009-04-03 11:15:00,21.69,21.71,21.69,21.71,49200.0,14.0218,14.0348,14.0218,14.0348,49200.0
2009-04-03 11:20:00,21.7,21.71,21.68,21.69,71000.0,14.0283,14.0348,14.0154,14.0218,71000.0
2009-04-03 11:25:00,21.68,21.73,21.68,21.72,16100.0,14.0154,14.0477,14.0154,14.0412,16100.0
2009-04-03 11:30:00,21.72,21.72,21.71,21.72,135100.0,14.0412,14.0412,14.0348,14.0412,135100.0
2009-04-03 11:35:00,21.72,21.73,21.71,21.71,27300.0,14.0412,14.0477,14.0348,14.0348,27300.0
2009-04-03 11:40:00,21.72,21.74,21.71,21.71,58100.0,14.0412,14.0541,14.0348,14.0348,58100.0
2009-04-03 11:45:00,21.71,21.71,21.7,21.71,83100.0,14.0348,14.0348,14.0283,14.0348,83100.0
2009-04-03 11:50:00,21.71,21.73,21.7,21.72,41900.0,14.0348,14.0477,14.0283,14.0412,41900.0
2009-04-03 11:55:00,21.71,21.72,21.7,21.72,12500.0,14.0348,14.0412,14.0283,14.0412,12500.0
2009-04-03 12:00:00,21.71,21.73,21.7,21.72,31500.0,14.0348,14.0477,14.0283,14.0412,31500.0
2009-04-03 12:05:00,21.72,21.73,21.71,21.72,70500.0,14.0412,14.0477,14.0348,14.0412,70500.0
2009-04-03 12:10:00,21.73,21.74,21.71,21.74,33900.0,14.0477,14.0541,14.0348,14.0541,33900.0
2009-04-03 12:15:00,21.74,21.75,21.72,21.72,11300.0,14.0541,14.0606,14.0412,14.0412,11300.0
2009-04-03 12:20:00,21.73,21.73,21.69,21.71,15700.0,14.0477,14.0477,14.0218,14.0348,15700.0
2009-04-03 12:25:00,21.71,21.72,21.7,21.71,16500.0,14.0348,14.0412,14.0283,14.0348,16500.0
2009-04-03 12:30:00,21.72,21.72,21.69,21.71,31000.0,14.0412,14.0412,14.0218,14.0348,31000.0
2009-04-03 12:35:00,21.71,21.74,21.71,21.72,143700.0,14.0348,14.0541,14.0348,14.0412,143700.0
2009-04-03 12:40:00,21.71,21.72,21.71,21.71,18000.0,14.0348,14.0412,14.0348,14.0348,18000.0
2009-04-03 12:45:00,21.72,21.73,21.7,21.71,76800.0,14.0412,14.0477,14.0283,14.0348,76800.0
2009-04-03 12:50:00,21.7,21.72,21.7,21.71,6500.0,14.0283,14.0412,14.0283,14.0348,6500.0
2009-04-03 12:55:00,21.71,21.71,21.69,21.69,10600.0,14.0348,14.0348,14.0218,14.0218,10600.0
2009-04-03 13:00:00,21.7,21.72,21.7,21.72,7200.0,14.0283,14.0412,14.0283,14.0412,7200.0
2009-04-03 13:05:00,21.71,21.72,21.65,21.65,271300.0,14.0348,14.0412,13.996,13.996,271300.0
2009-04-03 13:10:00,21.66,21.67,21.65,21.67,43300.0,14.0024,14.0089,13.996,14.0089,43300.0
2009-04-03 13:15:00,21.67,21.7,21.67,21.69,59100.0,14.0089,14.0283,14.0089,14.0218,59100.0
2009-04-03 13:20:00,21.69,21.69,21.66,21.66,26100.0,14.0218,14.0218,14.0024,14.0024,26100.0
2009-04-03 13:25:00,21.66,21.72,21.66,21.72,58000.0,14.0024,14.0412,14.0024,14.0412,58000.0
2009-04-03 13:30:00,21.73,21.73,21.69,21.69,33500.0,14.0477,14.0477,14.0218,14.0218,33500.0
2009-04-03 13:35:00,21.7,21.7,21.68,21.68,22500.0,14.0283,14.0283,14.0154,14.0154,22500.0
2009-04-03 13:40:00,21.67,21.68,21.63,21.64,108500.0,14.0089,14.0154,13.983,13.9895,108500.0
2009-04-03 13:45:00,21.65,21.67,21.65,21.67,64100.0,13.996,14.0089,13.996,14.0089,64100.0
2009-04-03 13:50:00,21.67,21.71,21.65,21.71,74700.0,14.0089,14.0348,13.996,14.0348,74700.0
2009-04-03 13:55:00,21.7,21.74,21.7,21.73,37200.0,14.0283,14.0541,14.0283,14.0477,37200.0
2009-04-03 14:00:00,21.73,21.73,21.7,21.7,35700.0,14.0477,14.0477,14.0283,14.0283,35700.0
2009-04-03 14:05:00,21.7,21.71,21.7,21.7,13300.0,14.0283,14.0348,14.0283,14.0283,13300.0
2009-04-03 14:10:00,21.7,21.7,21.68,21.7,8600.0,14.0283,14.0283,14.0154,14.0283,8600.0
2009-04-03 14:15:00,21.71,21.74,21.7,21.74,55700.0,14.0348,14.0541,14.0283,14.0541,55700.0
2009-04-03 14:20:00,21.74,21.74,21.73,21.73,10300.0,14.0541,14.0541,14.0477,14.0477,10300.0
2009-04-03 14:25:00,21.74,21.79,21.73,21.79,61900.0,14.0541,14.0865,14.0477,14.0865,61900.0
2009-04-03 14:30:00,21.8,21.8,21.78,21.78,49200.0,14.0929,14.0929,14.08,14.08,49200.0
2009-04-03 14:35:00,21.79,21.81,21.78,21.79,32300.0,14.0865,14.0994,14.08,14.0865,32300.0
2009-04-03 14:40:00,21.78,21.8,21.76,21.77,49400.0,14.08,14.0929,14.0671,14.0735,49400.0
2009-04-03 14:45:00,21.77,21.78,21.74,21.75,38500.0,14.0735,14.08,14.0541,14.0606,38500.0
2009-04-03 14:50:00,21.75,21.75,21.73,21.75,10400.0,14.0606,14.0606,14.0477,14.0606,10400.0
2009-04-03 14:55:00,21.74,21.78,21.74,21.76,51700.0,14.0541,14.08,14.0541,14.0671,51700.0
2009-04-03 15:00:00,21.76,21.77,21.72,21.72,56700.0,14.0671,14.0735,14.0412,14.0412,56700.0
2009-04-03 15:05:00,21.72,21.74,21.71,21.72,48300.0,14.0412,14.0541,14.0348,14.0412,48300.0
2009-04-03 15:10:00,21.73,21.74,21.73,21.73,16000.0,14.0477,14.0541,14.0477,14.0477,16000.0
2009-04-03 15:15:00,21.73,21.73,21.7,21.71,22900.0,14.0477,14.0477,14.0283,14.0348,22900.0
2009-04-03 15:20:00,21.71,21.73,21.7,21.73,79500.0,14.0348,14.0477,14.0283,14.0477,79500.0
2009-04-03 15:25:00,21.72,21.74,21.69,21.69,55100.0,14.0412,14.0541,14.0218,14.0218,55100.0
2009-04-03 15:30:00,21.7,21.73,21.7,21.72,39400.0,14.0283,14.0477,14.0283,14.0412,39400.0
2009-04-03 15:35:00,21.71,21.72,21.66,21.69,143000.0,14.0348,14.0412,14.0024,14.0218,143000.0
2009-04-03 15:40:00,21.69,21.77,21.69,21.74,76300.0,14.0218,14.0735,14.0218,14.0541,76300.0
2009-04-03 15:45:00,21.74,21.78,21.73,21.75,88400.0,14.0541,14.08,14.0477,14.0606,88400.0
2009-04-03 15:50:00,21.75,21.8,21.75,21.8,88800.0,14.0606,14.0929,14.0606,14.0929,88800.0
2009-04-03 15:55:00,21.8,21.84,21.75,21.83,184300.0,14.0929,14.1188,14.0606,14.1123,184300.0
2009-04-06 09:30:00,21.7,21.87,21.65,21.86,58500.0,14.0283,14.1382,13.996,14.1317,58500.0
2009-04-06 09:35:00,21.87,21.88,21.77,21.81,49600.0,14.1382,14.1447,14.0735,14.0994,49600.0
2009-04-06 09:40:00,21.82,21.82,21.74,21.75,128900.0,14.1059,14.1059,14.0541,14.0606,128900.0
2009-04-06 09:45:00,21.75,21.76,21.71,21.73,75700.0,14.0606,14.0671,14.0348,14.0477,75700.0
2009-04-06 09:50:00,21.73,21.77,21.73,21.77,75500.0,14.0477,14.0735,14.0477,14.0735,75500.0
2009-04-06 09:55:00,21.77,21.79,21.76,21.78,94000.0,14.0735,14.0865,14.0671,14.08,94000.0
2009-04-06 10:00:00,21.78,21.82,21.78,21.82,113200.0,14.08,14.1059,14.08,14.1059,113200.0
2009-04-06 10:05:00,21.82,21.82,21.79,21.81,62300.0,14.1059,14.1059,14.0865,14.0994,62300.0
2009-04-06 10:10:00,21.81,21.82,21.77,21.78,59300.0,14.0994,14.1059,14.0735,14.08,59300.0
2009-04-06 10:15:00,21.77,21.77,21.72,21.73,86600.0,14.0735,14.0735,14.0412,14.0477,86600.0
2009-04-06 10:20:00,21.74,21.74,21.71,21.74,60200.0,14.0541,14.0541,14.0348,14.0541,60200.0
2009-04-06 10:25:00,21.73,21.75,21.7,21.7,71000.0,14.0477,14.0606,14.0283,14.0283,71000.0
2009-04-06 10:30:00,21.69,21.7,21.68,21.69,117600.0,14.0218,14.0283,14.0154,14.0218,117600.0
2009-04-06 10:35:00,21.69,21.69,21.66,21.68,72600.0,14.0218,14.0218,14.0024,14.0154,72600.0
2009-04-06 10:40:00,21.67,21.69,21.67,21.68,17900.0,14.0089,14.0218,14.0089,14.0154,17900.0
2009-04-06 10:45:00,21.68,21.71,21.67,21.69,40300.0,14.0154,14.0348,14.0089,14.0218,40300.0
2009-04-06 10:50:00,21.7,21.7,21.67,21.67,64900.0,14.0283,14.0283,14.0089,14.0089,64900.0
2009-04-06 10:55:00,21.67,21.68,21.66,21.67,67600.0,14.0089,14.0154,14.0024,14.0089,67600.0
2009-04-06 11:00:00,21.66,21.67,21.63,21.64,76000.0,14.0024,14.0089,13.983,13.9895,76000.0
2009-04-06 11:05:00,21.63,21.63,21.62,21.62,29600.0,13.983,13.983,13.9766,13.9766,29600.0
2009-04-06 11:10:00,21.62,21.63,21.61,21.61,57000.0,13.9766,13.983,13.9701,13.9701,57000.0
2009-04-06 11:15:00,21.61,21.65,21.61,21.64,52900.0,13.9701,13.996,13.9701,13.9895,52900.0
2009-04-06 11:20:00,21.65,21.66,21.64,21.65,19100.0,13.996,14.0024,13.9895,13.996,19100.0
2009-04-06 11:25:00,21.66,21.68,21.66,21.67,7800.0,14.0024,14.0154,14.0024,14.0089,7800.0
2009-04-06 11:30:00,21.68,21.7,21.67,21.69,26900.0,14.0154,14.0283,14.0089,14.0218,26900.0
2009-04-06 11:35:00,21.69,21.69,21.65,21.65,59600.0,14.0218,14.0218,13.996,13.996,59600.0
2009-04-06 11:40:00,21.65,21.66,21.62,21.63,58300.0,13.996,14.0024,13.9766,13.983,58300.0
2009-04-06 11:45:00,21.63,21.64,21.62,21.63,19000.0,13.983,13.9895,13.9766,13.983,19000.0
2009-04-06 11:50:00,21.62,21.63,21.59,21.59,67200.0,13.9766,13.983,13.9572,13.9572,67200.0
2009-04-06 11:55:00,21.58,21.6,21.58,21.6,38000.0,13.9507,13.9636,13.9507,13.9636,38000.0
2009-04-06 12:00:00,21.6,21.61,21.59,21.59,13600.0,13.9636,13.9701,13.9572,13.9572,13600.0
2009-04-06 12:05:00,21.59,21.61,21.59,21.61,13200.0,13.9572,13.9701,13.9572,13.9701,13200.0
2009-04-06 12:10:00,21.61,21.61,21.6,21.61,4500.0,13.9701,13.9701,13.9636,13.9701,4500.0
2009-04-06 12:15:00,21.6,21.61,21.58,21.58,50800.0,13.9636,13.9701,13.9507,13.9507,50800.0
2009-04-06 12:20:00,21.59,21.59,21.57,21.57,8900.0,13.9572,13.9572,13.9442,13.9442,8900.0
2009-04-06 12:25:00,21.57,21.58,21.56,21.57,8000.0,13.9442,13.9507,13.9378,13.9442,8000.0
2009-04-06 12:30:00,21.58,21.59,21.57,21.59,18600.0,13.9507,13.9572,13.9442,13.9572,18600.0
2009-04-06 12:35:00,21.59,21.6,21.58,21.59,10300.0,13.9572,13.9636,13.9507,13.9572,10300.0
2009-04-06 12:40:00,21.6,21.62,21.6,21.62,15600.0,13.9636,13.9766,13.9636,13.9766,15600.0
2009-04-06 12:45:00,21.61,21.63,21.61,21.62,12300.0,13.9701,13.983,13.9701,13.9766,12300.0
2009-04-06 12:50:00,21.63,21.66,21.62,21.66,14600.0,13.983,14.0024,13.9766,14.0024,14600.0
2009-04-06 12:55:00,21.67,21.7,21.66,21.7,38900.0,14.0089,14.0283,14.0024,14.0283,38900.0
2009-04-06 13:00:00,21.7,21.72,21.69,21.69,14700.0,14.0283,14.0412,14.0218,14.0218,14700.0
2009-04-06 13:05:00,21.69,21.7,21.68,21.69,5000.0,14.0218,14.0283,14.0154,14.0218,5000.0
2009-04-06 13:10:00,21.69,21.74,21.69,21.73,37500.0,14.0218,14.0541,14.0218,14.0477,37500.0
2009-04-06 13:15:00,21.72,21.73,21.68,21.69,37600.0,14.0412,14.0477,14.0154,14.0218,37600.0
2009-04-06 13:20:00,21.69,21.71,21.68,21.71,80100.0,14.0218,14.0348,14.0154,14.0348,80100.0
2009-04-06 13:25:00,21.7,21.71,21.67,21.67,34200.0,14.0283,14.0348,14.0089,14.0089,34200.0
2009-04-06 13:30:00,21.67,21.68,21.66,21.68,14400.0,14.0089,14.0154,14.0024,14.0154,14400.0
2009-04-06 13:35:00,21.67,21.68,21.66,21.68,21700.0,14.0089,14.0154,14.0024,14.0154,21700.0
2009-04-06 13:40:00,21.69,21.7,21.68,21.7,8600.0,14.0218,14.0283,14.0154,14.0283,8600.0
2009-04-06 13:45:00,21.7,21.76,21.69,21.76,76000.0,14.0283,14.0671,14.0218,14.0671,76000.0
2009-04-06 13:50:00,21.76,21.76,21.74,21.74,38900.0,14.0671,14.0671,14.0541,14.0541,38900.0
2009-04-06 13:55:00,21.75,21.77,21.74,21.75,27000.0,14.0606,14.0735,14.0541,14.0606,27000.0
2009-04-06 14:00:00,21.76,21.77,21.75,21.75,37500.0,14.0671,14.0735,14.0606,14.0606,37500.0
2009-04-06 14:05:00,21.75,21.77,21.73,21.75,46100.0,14.0606,14.0735,14.0477,14.0606,46100.0
2009-04-06 14:10:00,21.75,21.76,21.72,21.75,34100.0,14.0606,14.0671,14.0412,14.0606,34100.0
2009-04-06 14:15:00,21.75,21.75,21.72,21.73,64800.0,14.0606,14.0606,14.0412,14.0477,64800.0
2009-04-06 14:20:00,21.73,21.75,21.72,21.75,98500.0,14.0477,14.0606,14.0412,14.0606,98500.0
2009-04-06 14:25:00,21.74,21.77,21.74,21.75,20400.0,14.0541,14.0735,14.0541,14.0606,20400.0
2009-04-06 14:30:00,21.75,21.76,21.7,21.7,78600.0,14.0606,14.0671,14.0283,14.0283,78600.0
2009-04-06 14:35:00,21.71,21.72,21.69,21.7,56100.0,14.0348,14.0412,14.0218,14.0283,56100.0
2009-04-06 14:40:00,21.7,21.71,21.67,21.71,25600.0,14.0283,14.0348,14.0089,14.0348,25600.0
2009-04-06 14:45:00,21.71,21.73,21.68,21.72,203900.0,14.0348,14.0477,14.0154,14.0412,203900.0
2009-04-06 14:50:00,21.71,21.79,21.71,21.77,21300.0,14.0348,14.0865,14.0348,14.0735,21300.0
2009-04-06 14:55:00,21.77,21.77,21.74,21.74,40100.0,14.0735,14.0735,14.0541,14.0541,40100.0
2009-04-06 15:00:00,21.74,21.75,21.73,21.74,54600.0,14.0541,14.0606,14.0477,14.0541,54600.0
2009-04-06 15:05:00,21.73,21.76,21.72,21.73,78600.0,14.0477,14.0671,14.0412,14.0477,78600.0
2009-04-06 15:10:00,21.73,21.75,21.72,21.72,75100.0,14.0477,14.0606,14.0412,14.0412,75100.0
2009-04-06 15:15:00,21.73,21.82,21.73,21.82,141400.0,14.0477,14.1059,14.0477,14.1059,141400.0
2009-04-06 15:20:00,21.82,21.82,21.77,21.77,167600.0,14.1059,14.1059,14.0735,14.0735,167600.0
2009-04-06 15:25:00,21.78,21.78,21.72,21.73,161400.0,14.08,14.08,14.0412,14.0477,161400.0
2009-04-06 15:30:00,21.73,21.79,21.72,21.76,114200.0,14.0477,14.0865,14.0412,14.0671,114200.0
2009-04-06 15:35:00,21.76,21.76,21.7,21.71,295000.0,14.0671,14.0671,14.0283,14.0348,295000.0
2009-04-06 15:40:00,21.71,21.78,21.71,21.76,211700.0,14.0348,14.08,14.0348,14.0671,211700.0
2009-04-06 15:45:00,21.75,21.76,21.72,21.73,125200.0,14.0606,14.0671,14.0412,14.0477,125200.0
2009-04-06 15:50:00,21.72,21.82,21.72,21.82,211100.0,14.0412,14.1059,14.0412,14.1059,211100.0
2009-04-06 15:55:00,21.82,21.85,21.8,21.85,276300.0,14.1059,14.1253,14.0929,14.1253,276300.0
2009-04-07 09:30:00,21.44,21.69,21.44,21.52,160700.0,13.8602,14.0218,13.8602,13.9119,160700.0
2009-04-07 09:35:00,21.53,21.55,21.5,21.54,61300.0,13.9184,13.9313,13.899,13.9249,61300.0
2009-04-07 09:40:00,21.55,21.57,21.54,21.55,196600.0,13.9313,13.9442,13.9249,13.9313,196600.0
2009-04-07 09:45:00,21.55,21.56,21.51,21.55,132300.0,13.9313,13.9378,13.9055,13.9313,132300.0
2009-04-07 09:50:00,21.55,21.57,21.54,21.55,50500.0,13.9313,13.9442,13.9249,13.9313,50500.0
2009-04-07 09:55:00,21.56,21.58,21.55,21.57,39800.0,13.9378,13.9507,13.9313,13.9442,39800.0
2009-04-07 10:00:00,21.58,21.59,21.55,21.55,14100.0,13.9507,13.9572,13.9313,13.9313,14100.0
2009-04-07 10:05:00,21.54,21.55,21.53,21.55,12700.0,13.9249,13.9313,13.9184,13.9313,12700.0
2009-04-07 10:10:00,21.56,21.58,21.55,21.57,11000.0,13.9378,13.9507,13.9313,13.9442,11000.0
2009-04-07 10:15:00,21.57,21.57,21.53,21.53,184900.0,13.9442,13.9442,13.9184,13.9184,184900.0
2009-04-07 10:20:00,21.53,21.54,21.49,21.49,97900.0,13.9184,13.9249,13.8925,13.8925,97900.0
2009-04-07 10:25:00,21.5,21.56,21.5,21.56,81000.0,13.899,13.9378,13.899,13.9378,81000.0
2009-04-07 10:30:00,21.57,21.63,21.56,21.61,73300.0,13.9442,13.983,13.9378,13.9701,73300.0
2009-04-07 10:35:00,21.61,21.64,21.61,21.64,107800.0,13.9701,13.9895,13.9701,13.9895,107800.0
2009-04-07 10:40:00,21.64,21.64,21.62,21.62,17500.0,13.9895,13.9895,13.9766,13.9766,17500.0
2009-04-07 10:45:00,21.61,21.67,21.61,21.67,74400.0,13.9701,14.0089,13.9701,14.0089,74400.0
2009-04-07 10:50:00,21.67,21.69,21.66,21.69,310400.0,14.0089,14.0218,14.0024,14.0218,310400.0
2009-04-07 10:55:00,21.69,21.7,21.67,21.67,95900.0,14.0218,14.0283,14.0089,14.0089,95900.0
2009-04-07 11:00:00,21.67,21.69,21.66,21.69,14900.0,14.0089,14.0218,14.0024,14.0218,14900.0
2009-04-07 11:05:00,21.69,21.69,21.65,21.65,10500.0,14.0218,14.0218,13.996,13.996,10500.0
2009-04-07 11:10:00,21.66,21.66,21.65,21.66,21100.0,14.0024,14.0024,13.996,14.0024,21100.0
2009-04-07 11:15:00,21.65,21.66,21.64,21.64,31800.0,13.996,14.0024,13.9895,13.9895,31800.0
2009-04-07 11:20:00,21.65,21.67,21.64,21.67,9200.0,13.996,14.0089,13.9895,14.0089,9200.0
2009-04-07 11:25:00,21.66,21.67,21.65,21.65,15900.0,14.0024,14.0089,13.996,13.996,15900.0
2009-04-07 11:30:00,21.65,21.69,21.64,21.69,53800.0,13.996,14.0218,13.9895,14.0218,53800.0
2009-04-07 11:35:00,21.68,21.68,21.62,21.62,67200.0,14.0154,14.0154,13.9766,13.9766,67200.0
2009-04-07 11:40:00,21.62,21.62,21.61,21.62,7600.0,13.9766,13.9766,13.9701,13.9766,7600.0
2009-04-07 11:45:00,21.62,21.64,21.61,21.62,12400.0,13.9766,13.9895,13.9701,13.9766,12400.0
2009-04-07 11:50:00,21.62,21.63,21.62,21.63,7900.0,13.9766,13.983,13.9766,13.983,7900.0
2009-04-07 11:55:00,21.63,21.63,21.6,21.6,1800.0,13.983,13.983,13.9636,13.9636,1800.0
2009-04-07 12:00:00,21.61,21.62,21.6,21.61,16800.0,13.9701,13.9766,13.9636,13.9701,16800.0
2009-04-07 12:05:00,21.61,21.62,21.61,21.61,8400.0,13.9701,13.9766,13.9701,13.9701,8400.0
2009-04-07 12:10:00,21.62,21.67,21.62,21.64,45200.0,13.9766,14.0089,13.9766,13.9895,45200.0
2009-04-07 12:15:00,21.64,21.65,21.63,21.64,14400.0,13.9895,13.996,13.983,13.9895,14400.0
2009-04-07 12:20:00,21.64,21.64,21.63,21.63,7300.0,13.9895,13.9895,13.983,13.983,7300.0
2009-04-07 12:25:00,21.63,21.63,21.59,21.59,13100.0,13.983,13.983,13.9572,13.9572,13100.0
2009-04-07 12:30:00,21.59,21.6,21.58,21.59,11900.0,13.9572,13.9636,13.9507,13.9572,11900.0
2009-04-07 12:35:00,21.59,21.6,21.55,21.55,41600.0,13.9572,13.9636,13.9313,13.9313,41600.0
2009-04-07 12:40:00,21.55,21.58,21.55,21.58,56200.0,13.9313,13.9507,13.9313,13.9507,56200.0
2009-04-07 12:45:00,21.57,21.59,21.57,21.59,16000.0,13.9442,13.9572,13.9442,13.9572,16000.0
2009-04-07 12:50:00,21.59,21.61,21.59,21.61,28800.0,13.9572,13.9701,13.9572,13.9701,28800.0
2009-04-07 12:55:00,21.6,21.61,21.6,21.61,1500.0,13.9636,13.9701,13.9636,13.9701,1500.0
2009-04-07 13:00:00,21.61,21.61,21.58,21.58,4900.0,13.9701,13.9701,13.9507,13.9507,4900.0
2009-04-07 13:05:00,21.58,21.58,21.56,21.56,600.0,13.9507,13.9507,13.9378,13.9378,600.0
2009-04-07 13:10:00,21.56,21.58,21.56,21.58,20000.0,13.9378,13.9507,13.9378,13.9507,20000.0
2009-04-07 13:15:00,21.57,21.57,21.55,21.56,32400.0,13.9442,13.9442,13.9313,13.9378,32400.0
2009-04-07 13:20:00,21.56,21.56,21.55,21.56,8000.0,13.9378,13.9378,13.9313,13.9378,8000.0
2009-04-07 13:25:00,21.56,21.56,21.55,21.56,9900.0,13.9378,13.9378,13.9313,13.9378,9900.0
2009-04-07 13:30:00,21.55,21.55,21.53,21.54,11700.0,13.9313,13.9313,13.9184,13.9249,11700.0
2009-04-07 13:35:00,21.53,21.53,21.51,21.52,6200.0,13.9184,13.9184,13.9055,13.9119,6200.0
2009-04-07 13:40:00,21.52,21.54,21.52,21.54,120200.0,13.9119,13.9249,13.9119,13.9249,120200.0
2009-04-07 13:45:00,21.53,21.53,21.51,21.52,108300.0,13.9184,13.9184,13.9055,13.9119,108300.0
2009-04-07 13:50:00,21.52,21.53,21.5,21.53,147500.0,13.9119,13.9184,13.899,13.9184,147500.0
2009-04-07 13:55:00,21.53,21.53,21.51,21.52,60400.0,13.9184,13.9184,13.9055,13.9119,60400.0
2009-04-07 14:00:00,21.51,21.51,21.49,21.49,5200.0,13.9055,13.9055,13.8925,13.8925,5200.0
2009-04-07 14:05:00,21.48,21.5,21.47,21.5,22400.0,13.8861,13.899,13.8796,13.899,22400.0
2009-04-07 14:10:00,21.51,21.53,21.5,21.53,6400.0,13.9055,13.9184,13.899,13.9184,6400.0
2009-04-07 14:15:00,21.52,21.52,21.51,21.51,27600.0,13.9119,13.9119,13.9055,13.9055,27600.0
2009-04-07 14:20:00,21.52,21.52,21.5,21.5,12800.0,13.9119,13.9119,13.899,13.899,12800.0
2009-04-07 14:25:00,21.5,21.52,21.49,21.5,85600.0,13.899,13.9119,13.8925,13.899,85600.0
2009-04-07 14:30:00,21.5,21.5,21.48,21.48,31500.0,13.899,13.899,13.8861,13.8861,31500.0
2009-04-07 14:35:00,21.48,21.48,21.45,21.45,20400.0,13.8861,13.8861,13.8667,13.8667,20400.0
2009-04-07 14:40:00,21.45,21.48,21.45,21.46,25800.0,13.8667,13.8861,13.8667,13.8731,25800.0
2009-04-07 14:45:00,21.45,21.49,21.45,21.49,10000.0,13.8667,13.8925,13.8667,13.8925,10000.0
2009-04-07 14:50:00,21.49,21.51,21.49,21.5,4500.0,13.8925,13.9055,13.8925,13.899,4500.0
2009-04-07 14:55:00,21.51,21.52,21.5,21.51,23400.0,13.9055,13.9119,13.899,13.9055,23400.0
2009-04-07 15:00:00,21.51,21.51,21.48,21.48,71900.0,13.9055,13.9055,13.8861,13.8861,71900.0
2009-04-07 15:05:00,21.48,21.53,21.48,21.53,23500.0,13.8861,13.9184,13.8861,13.9184,23500.0
2009-04-07 15:10:00,21.53,21.57,21.53,21.56,16500.0,13.9184,13.9442,13.9184,13.9378,16500.0
2009-04-07 15:15:00,21.55,21.57,21.55,21.56,16500.0,13.9313,13.9442,13.9313,13.9378,16500.0
2009-04-07 15:20:00,21.57,21.57,21.56,21.57,3400.0,13.9442,13.9442,13.9378,13.9442,3400.0
2009-04-07 15:25:00,21.56,21.57,21.53,21.53,7500.0,13.9378,13.9442,13.9184,13.9184,7500.0
2009-04-07 15:30:00,21.54,21.57,21.53,21.57,13200.0,13.9249,13.9442,13.9184,13.9442,13200.0
2009-04-07 15:35:00,21.57,21.57,21.54,21.56,10100.0,13.9442,13.9442,13.9249,13.9378,10100.0
2009-04-07 15:40:00,21.56,21.63,21.55,21.62,25400.0,13.9378,13.983,13.9313,13.9766,25400.0
2009-04-07 15:45:00,21.62,21.64,21.59,21.59,87300.0,13.9766,13.9895,13.9572,13.9572,87300.0
2009-04-07 15:50:00,21.59,21.6,21.55,21.55,59000.0,13.9572,13.9636,13.9313,13.9313,59000.0
2009-04-07 15:55:00,21.56,21.56,21.43,21.44,563400.0,13.9378,13.9378,13.8537,13.8602,563400.0
2009-04-08 09:30:00,21.57,21.6,21.54,21.6,208700.0,13.9442,13.9636,13.9249,13.9636,208700.0
2009-04-08 09:35:00,21.6,21.61,21.56,21.57,65200.0,13.9636,13.9701,13.9378,13.9442,65200.0
2009-04-08 09:40:00,21.57,21.64,21.54,21.64,14500.0,13.9442,13.9895,13.9249,13.9895,14500.0
2009-04-08 09:45:00,21.65,21.69,21.65,21.66,55800.0,13.996,14.0218,13.996,14.0024,55800.0
2009-04-08 09:50:00,21.64,21.66,21.63,21.64,11000.0,13.9895,14.0024,13.983,13.9895,11000.0
2009-04-08 09:55:00,21.65,21.65,21.62,21.64,7300.0,13.996,13.996,13.9766,13.9895,7300.0
2009-04-08 10:00:00,21.64,21.66,21.61,21.62,21600.0,13.9895,14.0024,13.9701,13.9766,21600.0
2009-04-08 10:05:00,21.62,21.64,21.61,21.63,14200.0,13.9766,13.9895,13.9701,13.983,14200.0
2009-04-08 10:10:00,21.63,21.64,21.61,21.64,10900.0,13.983,13.9895,13.9701,13.9895,10900.0
2009-04-08 10:15:00,21.65,21.65,21.6,21.6,14900.0,13.996,13.996,13.9636,13.9636,14900.0
2009-04-08 10:20:00,21.59,21.59,21.57,21.58,10600.0,13.9572,13.9572,13.9442,13.9507,10600.0
2009-04-08 10:25:00,21.58,21.58,21.53,21.55,23600.0,13.9507,13.9507,13.9184,13.9313,23600.0
2009-04-08 10:30:00,21.55,21.56,21.52,21.54,29500.0,13.9313,13.9378,13.9119,13.9249,29500.0
2009-04-08 10:35:00,21.53,21.55,21.48,21.49,78400.0,13.9184,13.9313,13.8861,13.8925,78400.0
2009-04-08 10:40:00,21.51,21.53,21.5,21.53,20800.0,13.9055,13.9184,13.899,13.9184,20800.0
2009-04-08 10:45:00,21.53,21.54,21.5,21.51,29400.0,13.9184,13.9249,13.899,13.9055,29400.0
2009-04-08 10:50:00,21.5,21.54,21.5,21.54,43700.0,13.899,13.9249,13.899,13.9249,43700.0
2009-04-08 10:55:00,21.53,21.55,21.53,21.54,58100.0,13.9184,13.9313,13.9184,13.9249,58100.0
2009-04-08 11:00:00,21.55,21.61,21.55,21.6,47700.0,13.9313,13.9701,13.9313,13.9636,47700.0
2009-04-08 11:05:00,21.6,21.61,21.59,21.61,53300.0,13.9636,13.9701,13.9572,13.9701,53300.0
2009-04-08 11:10:00,21.6,21.6,21.58,21.59,38000.0,13.9636,13.9636,13.9507,13.9572,38000.0
2009-04-08 11:15:00,21.6,21.62,21.6,21.61,44600.0,13.9636,13.9766,13.9636,13.9701,44600.0
2009-04-08 11:20:00,21.6,21.61,21.59,21.59,7700.0,13.9636,13.9701,13.9572,13.9572,7700.0
2009-04-08 11:25:00,21.59,21.62,21.59,21.59,16100.0,13.9572,13.9766,13.9572,13.9572,16100.0
2009-04-08 11:30:00,21.59,21.59,21.58,21.59,3700.0,13.9572,13.9572,13.9507,13.9572,3700.0
2009-04-08 11:35:00,21.6,21.67,21.6,21.66,20300.0,13.9636,14.0089,13.9636,14.0024,20300.0
2009-04-08 11:40:00,21.67,21.67,21.65,21.65,12400.0,14.0089,14.0089,13.996,13.996,12400.0
2009-04-08 11:45:00,21.66,21.69,21.66,21.67,27200.0,14.0024,14.0218,14.0024,14.0089,27200.0
2009-04-08 11:50:00,21.67,21.68,21.66,21.66,12400.0,14.0089,14.0154,14.0024,14.0024,12400.0
2009-04-08 11:55:00,21.67,21.68,21.67,21.67,6600.0,14.0089,14.0154,14.0089,14.0089,6600.0
2009-04-08 12:00:00,21.66,21.66,21.63,21.65,42200.0,14.0024,14.0024,13.983,13.996,42200.0
2009-04-08 12:05:00,21.64,21.65,21.64,21.64,7300.0,13.9895,13.996,13.9895,13.9895,7300.0
2009-04-08 12:10:00,21.64,21.66,21.62,21.62,25600.0,13.9895,14.0024,13.9766,13.9766,25600.0
2009-04-08 12:15:00,21.62,21.63,21.61,21.62,19400.0,13.9766,13.983,13.9701,13.9766,19400.0
2009-04-08 12:20:00,21.62,21.67,21.62,21.66,26300.0,13.9766,14.0089,13.9766,14.0024,26300.0
2009-04-08 12:25:00,21.66,21.67,21.65,21.66,10400.0,14.0024,14.0089,13.996,14.0024,10400.0
2009-04-08 12:30:00,21.65,21.66,21.65,21.65,9500.0,13.996,14.0024,13.996,13.996,9500.0
2009-04-08 12:35:00,21.65,21.65,21.63,21.64,3400.0,13.996,13.996,13.983,13.9895,3400.0
2009-04-08 12:40:00,21.64,21.7,21.64,21.7,61400.0,13.9895,14.0283,13.9895,14.0283,61400.0
2009-04-08 12:45:00,21.69,21.71,21.69,21.71,9700.0,14.0218,14.0348,14.0218,14.0348,9700.0
2009-04-08 12:50:00,21.7,21.71,21.7,21.7,15800.0,14.0283,14.0348,14.0283,14.0283,15800.0
2009-04-08 12:55:00,21.71,21.74,21.71,21.72,15900.0,14.0348,14.0541,14.0348,14.0412,15900.0
2009-04-08 13:00:00,21.72,21.72,21.71,21.71,7400.0,14.0412,14.0412,14.0348,14.0348,7400.0
2009-04-08 13:05:00,21.71,21.72,21.7,21.71,10400.0,14.0348,14.0412,14.0283,14.0348,10400.0
2009-04-08 13:10:00,21.7,21.71,21.7,21.71,6600.0,14.0283,14.0348,14.0283,14.0348,6600.0
2009-04-08 13:15:00,21.71,21.73,21.7,21.7,13600.0,14.0348,14.0477,14.0283,14.0283,13600.0
2009-04-08 13:20:00,21.7,21.7,21.69,21.7,9500.0,14.0283,14.0283,14.0218,14.0283,9500.0
2009-04-08 13:25:00,21.71,21.72,21.71,21.71,12000.0,14.0348,14.0412,14.0348,14.0348,12000.0
2009-04-08 13:30:00,21.72,21.73,21.71,21.73,11400.0,14.0412,14.0477,14.0348,14.0477,11400.0
2009-04-08 13:35:00,21.72,21.73,21.68,21.69,8800.0,14.0412,14.0477,14.0154,14.0218,8800.0
2009-04-08 13:40:00,21.68,21.69,21.67,21.69,12500.0,14.0154,14.0218,14.0089,14.0218,12500.0
2009-04-08 13:45:00,21.69,21.71,21.68,21.69,46200.0,14.0218,14.0348,14.0154,14.0218,46200.0
2009-04-08 13:50:00,21.7,21.7,21.67,21.68,55800.0,14.0283,14.0283,14.0089,14.0154,55800.0
2009-04-08 13:55:00,21.67,21.71,21.67,21.71,23400.0,14.0089,14.0348,14.0089,14.0348,23400.0
2009-04-08 14:00:00,21.71,21.71,21.65,21.67,53600.0,14.0348,14.0348,13.996,14.0089,53600.0
2009-04-08 14:05:00,21.67,21.67,21.64,21.64,13700.0,14.0089,14.0089,13.9895,13.9895,13700.0
2009-04-08 14:10:00,21.64,21.66,21.64,21.66,6300.0,13.9895,14.0024,13.9895,14.0024,6300.0
2009-04-08 14:15:00,21.65,21.65,21.61,21.63,18700.0,13.996,13.996,13.9701,13.983,18700.0
2009-04-08 14:20:00,21.63,21.64,21.59,21.6,12100.0,13.983,13.9895,13.9572,13.9636,12100.0
2009-04-08 14:25:00,21.6,21.62,21.6,21.62,23200.0,13.9636,13.9766,13.9636,13.9766,23200.0
2009-04-08 14:30:00,21.63,21.64,21.6,21.6,33800.0,13.983,13.9895,13.9636,13.9636,33800.0
2009-04-08 14:35:00,21.61,21.63,21.61,21.63,33100.0,13.9701,13.983,13.9701,13.983,33100.0
2009-04-08 14:40:00,21.63,21.64,21.6,21.63,519600.0,13.983,13.9895,13.9636,13.983,519600.0
2009-04-08 14:45:00,21.63,21.64,21.63,21.63,8300.0,13.983,13.9895,13.983,13.983,8300.0
2009-04-08 14:50:00,21.63,21.64,21.58,21.59,24900.0,13.983,13.9895,13.9507,13.9572,24900.0
2009-04-08 14:55:00,21.58,21.6,21.56,21.59,24600.0,13.9507,13.9636,13.9378,13.9572,24600.0
2009-04-08 15:00:00,21.59,21.59,21.52,21.52,18900.0,13.9572,13.9572,13.9119,13.9119,18900.0
2009-04-08 15:05:00,21.52,21.54,21.51,21.53,12000.0,13.9119,13.9249,13.9055,13.9184,12000.0
2009-04-08 15:10:00,21.52,21.56,21.52,21.54,17200.0,13.9119,13.9378,13.9119,13.9249,17200.0
2009-04-08 15:15:00,21.55,21.57,21.54,21.56,22800.0,13.9313,13.9442,13.9249,13.9378,22800.0
2009-04-08 15:20:00,21.57,21.6,21.57,21.6,19300.0,13.9442,13.9636,13.9442,13.9636,19300.0
2009-04-08 15:25:00,21.6,21.62,21.58,21.59,41100.0,13.9636,13.9766,13.9507,13.9572,41100.0
2009-04-08 15:30:00,21.59,21.64,21.59,21.63,24700.0,13.9572,13.9895,13.9572,13.983,24700.0
2009-04-08 15:35:00,21.63,21.64,21.61,21.64,19000.0,13.983,13.9895,13.9701,13.9895,19000.0
2009-04-08 15:40:00,21.64,21.66,21.63,21.66,24800.0,13.9895,14.0024,13.983,14.0024,24800.0
2009-04-08 15:45:00,21.66,21.69,21.65,21.67,87800.0,14.0024,14.0218,13.996,14.0089,87800.0
2009-04-08 15:50:00,21.67,21.68,21.63,21.63,85600.0,14.0089,14.0154,13.983,13.983,85600.0
2009-04-08 15:55:00,21.64,21.69,21.63,21.66,205900.0,13.9895,14.0218,13.983,14.0024,205900.0
2009-04-09 09:30:00,21.96,21.96,21.64,21.64,44700.0,14.1964,14.1964,13.9895,13.9895,44700.0
2009-04-09 09:35:00,21.63,21.67,21.63,21.64,159400.0,13.983,14.0089,13.983,13.9895,159400.0
2009-04-09 09:40:00,21.63,21.68,21.62,21.68,36400.0,13.983,14.0154,13.9766,14.0154,36400.0
2009-04-09 09:45:00,21.67,21.67,21.64,21.64,40100.0,14.0089,14.0089,13.9895,13.9895,40100.0
2009-04-09 09:50:00,21.64,21.7,21.64,21.69,192400.0,13.9895,14.0283,13.9895,14.0218,192400.0
2009-04-09 09:55:00,21.69,21.7,21.66,21.7,56900.0,14.0218,14.0283,14.0024,14.0283,56900.0
2009-04-09 10:00:00,21.69,21.71,21.68,21.68,18800.0,14.0218,14.0348,14.0154,14.0154,18800.0
2009-04-09 10:05:00,21.68,21.68,21.66,21.66,12900.0,14.0154,14.0154,14.0024,14.0024,12900.0
2009-04-09 10:10:00,21.66,21.67,21.64,21.64,9500.0,14.0024,14.0089,13.9895,13.9895,9500.0
2009-04-09 10:15:00,21.64,21.65,21.63,21.63,19100.0,13.9895,13.996,13.983,13.983,19100.0
2009-04-09 10:20:00,21.63,21.64,21.62,21.64,126700.0,13.983,13.9895,13.9766,13.9895,126700.0
2009-04-09 10:25:00,21.64,21.67,21.64,21.64,29200.0,13.9895,14.0089,13.9895,13.9895,29200.0
2009-04-09 10:30:00,21.65,21.65,21.64,21.65,19000.0,13.996,13.996,13.9895,13.996,19000.0
2009-04-09 10:35:00,21.64,21.67,21.64,21.67,14300.0,13.9895,14.0089,13.9895,14.0089,14300.0
2009-04-09 10:40:00,21.66,21.67,21.63,21.63,32100.0,14.0024,14.0089,13.983,13.983,32100.0
2009-04-09 10:45:00,21.63,21.64,21.63,21.64,14700.0,13.983,13.9895,13.983,13.9895,14700.0
2009-04-09 10:50:00,21.65,21.66,21.64,21.64,7000.0,13.996,14.0024,13.9895,13.9895,7000.0
2009-04-09 10:55:00,21.65,21.65,21.64,21.64,4300.0,13.996,13.996,13.9895,13.9895,4300.0
2009-04-09 11:00:00,21.64,21.65,21.62,21.64,18400.0,13.9895,13.996,13.9766,13.9895,18400.0
2009-04-09 11:05:00,21.64,21.65,21.64,21.64,16000.0,13.9895,13.996,13.9895,13.9895,16000.0
2009-04-09 11:10:00,21.65,21.66,21.65,21.65,5600.0,13.996,14.0024,13.996,13.996,5600.0
2009-04-09 11:15:00,21.65,21.67,21.64,21.65,17000.0,13.996,14.0089,13.9895,13.996,17000.0
2009-04-09 11:20:00,21.66,21.66,21.62,21.62,9400.0,14.0024,14.0024,13.9766,13.9766,9400.0
2009-04-09 11:25:00,21.62,21.62,21.58,21.59,23300.0,13.9766,13.9766,13.9507,13.9572,23300.0
2009-04-09 11:30:00,21.58,21.59,21.56,21.56,13500.0,13.9507,13.9572,13.9378,13.9378,13500.0
2009-04-09 11:35:00,21.55,21.58,21.55,21.58,8300.0,13.9313,13.9507,13.9313,13.9507,8300.0
2009-04-09 11:40:00,21.58,21.58,21.57,21.57,6700.0,13.9507,13.9507,13.9442,13.9442,6700.0
2009-04-09 11:45:00,21.58,21.58,21.57,21.58,7900.0,13.9507,13.9507,13.9442,13.9507,7900.0
2009-04-09 11:50:00,21.58,21.59,21.58,21.58,4600.0,13.9507,13.9572,13.9507,13.9507,4600.0
2009-04-09 11:55:00,21.58,21.59,21.57,21.58,41100.0,13.9507,13.9572,13.9442,13.9507,41100.0
2009-04-09 12:00:00,21.59,21.59,21.57,21.58,107200.0,13.9572,13.9572,13.9442,13.9507,107200.0
2009-04-09 12:05:00,21.57,21.58,21.56,21.58,16500.0,13.9442,13.9507,13.9378,13.9507,16500.0
2009-04-09 12:10:00,21.58,21.6,21.58,21.59,6200.0,13.9507,13.9636,13.9507,13.9572,6200.0
2009-04-09 12:15:00,21.59,21.59,21.56,21.56,13800.0,13.9572,13.9572,13.9378,13.9378,13800.0
2009-04-09 12:20:00,21.57,21.58,21.57,21.58,5200.0,13.9442,13.9507,13.9442,13.9507,5200.0
2009-04-09 12:25:00,21.58,21.59,21.58,21.58,6500.0,13.9507,13.9572,13.9507,13.9507,6500.0
2009-04-09 12:30:00,21.59,21.6,21.58,21.59,6600.0,13.9572,13.9636,13.9507,13.9572,6600.0
2009-04-09 12:35:00,21.58,21.59,21.58,21.58,2300.0,13.9507,13.9572,13.9507,13.9507,2300.0
2009-04-09 12:40:00,21.59,21.6,21.59,21.6,3200.0,13.9572,13.9636,13.9572,13.9636,3200.0
2009-04-09 12:45:00,21.59,21.59,21.58,21.58,14400.0,13.9572,13.9572,13.9507,13.9507,14400.0
2009-04-09 12:50:00,21.58,21.59,21.55,21.55,16000.0,13.9507,13.9572,13.9313,13.9313,16000.0
2009-04-09 12:55:00,21.56,21.56,21.55,21.55,2700.0,13.9378,13.9378,13.9313,13.9313,2700.0
2009-04-09 13:00:00,21.55,21.57,21.55,21.57,11700.0,13.9313,13.9442,13.9313,13.9442,11700.0
2009-04-09 13:05:00,21.56,21.59,21.56,21.59,19200.0,13.9378,13.9572,13.9378,13.9572,19200.0
2009-04-09 13:10:00,21.59,21.59,21.58,21.59,15100.0,13.9572,13.9572,13.9507,13.9572,15100.0
2009-04-09 13:15:00,21.58,21.59,21.58,21.58,2500.0,13.9507,13.9572,13.9507,13.9507,2500.0
2009-04-09 13:20:00,21.58,21.59,21.57,21.59,167100.0,13.9507,13.9572,13.9442,13.9572,167100.0
2009-04-09 13:25:00,21.58,21.58,21.56,21.57,47500.0,13.9507,13.9507,13.9378,13.9442,47500.0
2009-04-09 13:30:00,21.56,21.58,21.56,21.58,12600.0,13.9378,13.9507,13.9378,13.9507,12600.0
2009-04-09 13:35:00,21.57,21.59,21.56,21.59,8900.0,13.9442,13.9572,13.9378,13.9572,8900.0
2009-04-09 13:40:00,21.58,21.59,21.58,21.58,24400.0,13.9507,13.9572,13.9507,13.9507,24400.0
2009-04-09 13:45:00,21.59,21.62,21.59,21.62,32100.0,13.9572,13.9766,13.9572,13.9766,32100.0
2009-04-09 13:50:00,21.62,21.62,21.61,21.61,164300.0,13.9766,13.9766,13.9701,13.9701,164300.0
2009-04-09 13:55:00,21.62,21.64,21.62,21.64,4800.0,13.9766,13.9895,13.9766,13.9895,4800.0
2009-04-09 14:00:00,21.63,21.64,21.63,21.63,23400.0,13.983,13.9895,13.983,13.983,23400.0
2009-04-09 14:05:00,21.63,21.65,21.63,21.65,61800.0,13.983,13.996,13.983,13.996,61800.0
2009-04-09 14:10:00,21.64,21.66,21.64,21.64,35800.0,13.9895,14.0024,13.9895,13.9895,35800.0
2009-04-09 14:15:00,21.64,21.65,21.59,21.61,55500.0,13.9895,13.996,13.9572,13.9701,55500.0
2009-04-09 14:20:00,21.6,21.62,21.6,21.62,28600.0,13.9636,13.9766,13.9636,13.9766,28600.0
2009-04-09 14:25:00,21.61,21.64,21.61,21.63,46600.0,13.9701,13.9895,13.9701,13.983,46600.0
2009-04-09 14:30:00,21.62,21.66,21.62,21.66,117700.0,13.9766,14.0024,13.9766,14.0024,117700.0
2009-04-09 14:35:00,21.66,21.72,21.66,21.72,69000.0,14.0024,14.0412,14.0024,14.0412,69000.0
2009-04-09 14:40:00,21.71,21.72,21.7,21.71,30700.0,14.0348,14.0412,14.0283,14.0348,30700.0
2009-04-09 14:45:00,21.7,21.75,21.7,21.75,78900.0,14.0283,14.0606,14.0283,14.0606,78900.0
2009-04-09 14:50:00,21.74,21.75,21.72,21.73,83100.0,14.0541,14.0606,14.0412,14.0477,83100.0
2009-04-09 14:55:00,21.72,21.74,21.72,21.73,37900.0,14.0412,14.0541,14.0412,14.0477,37900.0
2009-04-09 15:00:00,21.73,21.73,21.71,21.72,35400.0,14.0477,14.0477,14.0348,14.0412,35400.0
2009-04-09 15:05:00,21.72,21.73,21.71,21.71,73500.0,14.0412,14.0477,14.0348,14.0348,73500.0
2009-04-09 15:10:00,21.72,21.72,21.69,21.7,32400.0,14.0412,14.0412,14.0218,14.0283,32400.0
2009-04-09 15:15:00,21.69,21.73,21.69,21.72,54400.0,14.0218,14.0477,14.0218,14.0412,54400.0
2009-04-09 15:20:00,21.72,21.73,21.68,21.68,61900.0,14.0412,14.0477,14.0154,14.0154,61900.0
2009-04-09 15:25:00,21.68,21.69,21.67,21.67,47400.0,14.0154,14.0218,14.0089,14.0089,47400.0
2009-04-09 15:30:00,21.68,21.68,21.65,21.66,48900.0,14.0154,14.0154,13.996,14.0024,48900.0
2009-04-09 15:35:00,21.65,21.66,21.64,21.64,62000.0,13.996,14.0024,13.9895,13.9895,62000.0
2009-04-09 15:40:00,21.64,21.65,21.6,21.63,103300.0,13.9895,13.996,13.9636,13.983,103300.0
2009-04-09 15:45:00,21.63,21.65,21.62,21.65,57200.0,13.983,13.996,13.9766,13.996,57200.0
2009-04-09 15:50:00,21.64,21.67,21.64,21.65,83100.0,13.9895,14.0089,13.9895,13.996,83100.0
2009-04-09 15:55:00,21.65,21.71,21.65,21.71,404000.0,13.996,14.0348,13.996,14.0348,404000.0
2009-04-13 09:30:00,21.59,21.69,21.57,21.67,41400.0,13.9572,14.0218,13.9442,14.0089,41400.0
2009-04-13 09:35:00,21.67,21.67,21.62,21.63,12700.0,14.0089,14.0089,13.9766,13.983,12700.0
2009-04-13 09:40:00,21.63,21.64,21.6,21.6,14600.0,13.983,13.9895,13.9636,13.9636,14600.0
2009-04-13 09:45:00,21.6,21.63,21.6,21.63,119200.0,13.9636,13.983,13.9636,13.983,119200.0
2009-04-13 09:50:00,21.63,21.7,21.63,21.67,121900.0,13.983,14.0283,13.983,14.0089,121900.0
2009-04-13 09:55:00,21.67,21.67,21.62,21.63,176400.0,14.0089,14.0089,13.9766,13.983,176400.0
2009-04-13 10:00:00,21.62,21.65,21.62,21.65,22800.0,13.9766,13.996,13.9766,13.996,22800.0
2009-04-13 10:05:00,21.64,21.65,21.62,21.63,31100.0,13.9895,13.996,13.9766,13.983,31100.0
2009-04-13 10:10:00,21.63,21.66,21.63,21.66,65300.0,13.983,14.0024,13.983,14.0024,65300.0
2009-04-13 10:15:00,21.66,21.66,21.63,21.64,26900.0,14.0024,14.0024,13.983,13.9895,26900.0
2009-04-13 10:20:00,21.64,21.67,21.64,21.67,84500.0,13.9895,14.0089,13.9895,14.0089,84500.0
2009-04-13 10:25:00,21.66,21.66,21.62,21.62,75300.0,14.0024,14.0024,13.9766,13.9766,75300.0
2009-04-13 10:30:00,21.62,21.64,21.6,21.6,160500.0,13.9766,13.9895,13.9636,13.9636,160500.0
2009-04-13 10:35:00,21.6,21.62,21.6,21.61,146600.0,13.9636,13.9766,13.9636,13.9701,146600.0
2009-04-13 10:40:00,21.61,21.61,21.58,21.58,133300.0,13.9701,13.9701,13.9507,13.9507,133300.0
2009-04-13 10:45:00,21.58,21.59,21.57,21.58,78000.0,13.9507,13.9572,13.9442,13.9507,78000.0
2009-04-13 10:50:00,21.58,21.61,21.58,21.59,52700.0,13.9507,13.9701,13.9507,13.9572,52700.0
2009-04-13 10:55:00,21.58,21.58,21.56,21.57,69200.0,13.9507,13.9507,13.9378,13.9442,69200.0
2009-04-13 11:00:00,21.56,21.57,21.53,21.57,90000.0,13.9378,13.9442,13.9184,13.9442,90000.0
2009-04-13 11:05:00,21.57,21.59,21.57,21.59,14300.0,13.9442,13.9572,13.9442,13.9572,14300.0
2009-04-13 11:10:00,21.59,21.6,21.57,21.57,112400.0,13.9572,13.9636,13.9442,13.9442,112400.0
2009-04-13 11:15:00,21.57,21.57,21.56,21.56,66100.0,13.9442,13.9442,13.9378,13.9378,66100.0
2009-04-13 11:20:00,21.57,21.57,21.56,21.57,45400.0,13.9442,13.9442,13.9378,13.9442,45400.0
2009-04-13 11:25:00,21.57,21.6,21.57,21.59,20700.0,13.9442,13.9636,13.9442,13.9572,20700.0
2009-04-13 11:30:00,21.59,21.61,21.59,21.59,46500.0,13.9572,13.9701,13.9572,13.9572,46500.0
2009-04-13 11:35:00,21.59,21.6,21.58,21.59,34700.0,13.9572,13.9636,13.9507,13.9572,34700.0
2009-04-13 11:40:00,21.59,21.62,21.58,21.58,15300.0,13.9572,13.9766,13.9507,13.9507,15300.0
2009-04-13 11:45:00,21.58,21.61,21.58,21.61,113500.0,13.9507,13.9701,13.9507,13.9701,113500.0
2009-04-13 11:50:00,21.61,21.61,21.58,21.58,53100.0,13.9701,13.9701,13.9507,13.9507,53100.0
2009-04-13 11:55:00,21.58,21.6,21.58,21.6,37600.0,13.9507,13.9636,13.9507,13.9636,37600.0
2009-04-13 12:00:00,21.6,21.61,21.59,21.6,38700.0,13.9636,13.9701,13.9572,13.9636,38700.0
2009-04-13 12:05:00,21.6,21.6,21.59,21.59,15500.0,13.9636,13.9636,13.9572,13.9572,15500.0
2009-04-13 12:10:00,21.59,21.6,21.59,21.6,9000.0,13.9572,13.9636,13.9572,13.9636,9000.0
2009-04-13 12:15:00,21.59,21.61,21.59,21.6,9400.0,13.9572,13.9701,13.9572,13.9636,9400.0
2009-04-13 12:20:00,21.6,21.61,21.6,21.6,11000.0,13.9636,13.9701,13.9636,13.9636,11000.0
2009-04-13 12:25:00,21.6,21.6,21.58,21.58,33100.0,13.9636,13.9636,13.9507,13.9507,33100.0
2009-04-13 12:30:00,21.58,21.61,21.58,21.6,22400.0,13.9507,13.9701,13.9507,13.9636,22400.0
2009-04-13 12:35:00,21.6,21.61,21.59,21.59,4800.0,13.9636,13.9701,13.9572,13.9572,4800.0
2009-04-13 12:40:00,21.59,21.59,21.58,21.58,8600.0,13.9572,13.9572,13.9507,13.9507,8600.0
2009-04-13 12:45:00,21.58,21.58,21.56,21.57,6100.0,13.9507,13.9507,13.9378,13.9442,6100.0
2009-04-13 12:50:00,21.56,21.56,21.56,21.56,2600.0,13.9378,13.9378,13.9378,13.9378,2600.0
2009-04-13 12:55:00,21.56,21.57,21.56,21.56,9800.0,13.9378,13.9442,13.9378,13.9378,9800.0
2009-04-13 13:00:00,21.57,21.57,21.53,21.53,177900.0,13.9442,13.9442,13.9184,13.9184,177900.0
2009-04-13 13:05:00,21.53,21.55,21.53,21.55,7800.0,13.9184,13.9313,13.9184,13.9313,7800.0
2009-04-13 13:10:00,21.54,21.55,21.54,21.55,3900.0,13.9249,13.9313,13.9249,13.9313,3900.0
2009-04-13 13:15:00,21.54,21.57,21.54,21.57,25500.0,13.9249,13.9442,13.9249,13.9442,25500.0
2009-04-13 13:20:00,21.57,21.66,21.57,21.63,55500.0,13.9442,14.0024,13.9442,13.983,55500.0
2009-04-13 13:25:00,21.62,21.62,21.61,21.62,9900.0,13.9766,13.9766,13.9701,13.9766,9900.0
2009-04-13 13:30:00,21.62,21.63,21.62,21.63,83600.0,13.9766,13.983,13.9766,13.983,83600.0
2009-04-13 13:35:00,21.63,21.64,21.62,21.62,16000.0,13.983,13.9895,13.9766,13.9766,16000.0
2009-04-13 13:40:00,21.62,21.63,21.62,21.62,6700.0,13.9766,13.983,13.9766,13.9766,6700.0
2009-04-13 13:45:00,21.62,21.63,21.62,21.63,7600.0,13.9766,13.983,13.9766,13.983,7600.0
2009-04-13 13:50:00,21.62,21.63,21.62,21.62,7000.0,13.9766,13.983,13.9766,13.9766,7000.0
2009-04-13 13:55:00,21.62,21.63,21.62,21.62,12700.0,13.9766,13.983,13.9766,13.9766,12700.0
2009-04-13 14:00:00,21.62,21.63,21.59,21.6,44300.0,13.9766,13.983,13.9572,13.9636,44300.0
2009-04-13 14:05:00,21.59,21.61,21.59,21.61,20500.0,13.9572,13.9701,13.9572,13.9701,20500.0
2009-04-13 14:10:00,21.6,21.61,21.6,21.61,20800.0,13.9636,13.9701,13.9636,13.9701,20800.0
2009-04-13 14:15:00,21.6,21.61,21.59,21.6,26400.0,13.9636,13.9701,13.9572,13.9636,26400.0
2009-04-13 14:20:00,21.6,21.61,21.59,21.61,10500.0,13.9636,13.9701,13.9572,13.9701,10500.0
2009-04-13 14:25:00,21.61,21.63,21.61,21.62,19100.0,13.9701,13.983,13.9701,13.9766,19100.0
2009-04-13 14:30:00,21.62,21.63,21.61,21.63,52800.0,13.9766,13.983,13.9701,13.983,52800.0
2009-04-13 14:35:00,21.62,21.64,21.62,21.62,35200.0,13.9766,13.9895,13.9766,13.9766,35200.0
2009-04-13 14:40:00,21.62,21.64,21.61,21.64,45000.0,13.9766,13.9895,13.9701,13.9895,45000.0
2009-04-13 14:45:00,21.64,21.65,21.61,21.61,49700.0,13.9895,13.996,13.9701,13.9701,49700.0
2009-04-13 14:50:00,21.61,21.64,21.61,21.63,83700.0,13.9701,13.9895,13.9701,13.983,83700.0
2009-04-13 14:55:00,21.63,21.65,21.62,21.62,38200.0,13.983,13.996,13.9766,13.9766,38200.0
2009-04-13 15:00:00,21.61,21.67,21.59,21.65,134700.0,13.9701,14.0089,13.9572,13.996,134700.0
2009-04-13 15:05:00,21.65,21.66,21.64,21.64,53200.0,13.996,14.0024,13.9895,13.9895,53200.0
2009-04-13 15:10:00,21.64,21.67,21.63,21.66,31900.0,13.9895,14.0089,13.983,14.0024,31900.0
2009-04-13 15:15:00,21.66,21.68,21.66,21.68,47900.0,14.0024,14.0154,14.0024,14.0154,47900.0
2009-04-13 15:20:00,21.68,21.69,21.68,21.68,18100.0,14.0154,14.0218,14.0154,14.0154,18100.0
2009-04-13 15:25:00,21.68,21.7,21.67,21.67,53500.0,14.0154,14.0283,14.0089,14.0089,53500.0
2009-04-13 15:30:00,21.67,21.69,21.67,21.68,86200.0,14.0089,14.0218,14.0089,14.0154,86200.0
2009-04-13 15:35:00,21.68,21.69,21.67,21.69,31100.0,14.0154,14.0218,14.0089,14.0218,31100.0
2009-04-13 15:40:00,21.69,21.7,21.67,21.7,75300.0,14.0218,14.0283,14.0089,14.0283,75300.0
2009-04-13 15:45:00,21.7,21.71,21.67,21.67,70400.0,14.0283,14.0348,14.0089,14.0089,70400.0
2009-04-13 15:50:00,21.67,21.68,21.64,21.66,163200.0,14.0089,14.0154,13.9895,14.0024,163200.0
2009-04-13 15:55:00,21.65,21.74,21.59,21.61,483200.0,13.996,14.0541,13.9572,13.9701,483200.0
2009-04-14 09:30:00,21.62,21.65,21.33,21.35,335200.0,13.9766,13.996,13.7891,13.802,335200.0
2009-04-14 09:35:00,21.35,21.37,21.3,21.34,130200.0,13.802,13.815,13.7697,13.7956,130200.0
2009-04-14 09:40:00,21.34,21.34,21.28,21.28,101800.0,13.7956,13.7956,13.7568,13.7568,101800.0
2009-04-14 09:45:00,21.28,21.28,21.24,21.26,52000.0,13.7568,13.7568,13.7309,13.7438,52000.0
2009-04-14 09:50:00,21.26,21.29,21.26,21.28,39500.0,13.7438,13.7632,13.7438,13.7568,39500.0
2009-04-14 09:55:00,21.28,21.29,21.26,21.28,29500.0,13.7568,13.7632,13.7438,13.7568,29500.0
2009-04-14 10:00:00,21.27,21.3,21.25,21.25,22700.0,13.7503,13.7697,13.7374,13.7374,22700.0
2009-04-14 10:05:00,21.25,21.26,21.23,21.26,59500.0,13.7374,13.7438,13.7245,13.7438,59500.0
2009-04-14 10:10:00,21.27,21.3,21.26,21.29,21500.0,13.7503,13.7697,13.7438,13.7632,21500.0
2009-04-14 10:15:00,21.28,21.31,21.27,21.31,82800.0,13.7568,13.7762,13.7503,13.7762,82800.0
2009-04-14 10:20:00,21.31,21.34,21.31,21.33,83600.0,13.7762,13.7956,13.7762,13.7891,83600.0
2009-04-14 10:25:00,21.32,21.35,21.32,21.34,50700.0,13.7826,13.802,13.7826,13.7956,50700.0
2009-04-14 10:30:00,21.34,21.37,21.34,21.35,44700.0,13.7956,13.815,13.7956,13.802,44700.0
2009-04-14 10:35:00,21.35,21.38,21.35,21.36,16600.0,13.802,13.8214,13.802,13.8085,16600.0
2009-04-14 10:40:00,21.35,21.37,21.34,21.36,17200.0,13.802,13.815,13.7956,13.8085,17200.0
2009-04-14 10:45:00,21.36,21.37,21.35,21.35,31100.0,13.8085,13.815,13.802,13.802,31100.0
2009-04-14 10:50:00,21.36,21.36,21.33,21.34,17300.0,13.8085,13.8085,13.7891,13.7956,17300.0
2009-04-14 10:55:00,21.33,21.34,21.31,21.32,14200.0,13.7891,13.7956,13.7762,13.7826,14200.0
2009-04-14 11:00:00,21.32,21.33,21.3,21.32,40100.0,13.7826,13.7891,13.7697,13.7826,40100.0
2009-04-14 11:05:00,21.32,21.34,21.31,21.34,22900.0,13.7826,13.7956,13.7762,13.7956,22900.0
2009-04-14 11:10:00,21.34,21.34,21.32,21.33,10600.0,13.7956,13.7956,13.7826,13.7891,10600.0
2009-04-14 11:15:00,21.33,21.35,21.33,21.34,35500.0,13.7891,13.802,13.7891,13.7956,35500.0
2009-04-14 11:20:00,21.34,21.34,21.33,21.33,18000.0,13.7956,13.7956,13.7891,13.7891,18000.0
2009-04-14 11:25:00,21.33,21.35,21.33,21.35,23400.0,13.7891,13.802,13.7891,13.802,23400.0
2009-04-14 11:30:00,21.35,21.4,21.34,21.4,42400.0,13.802,13.8344,13.7956,13.8344,42400.0
2009-04-14 11:35:00,21.41,21.41,21.4,21.4,9200.0,13.8408,13.8408,13.8344,13.8344,9200.0
2009-04-14 11:40:00,21.41,21.41,21.39,21.39,36400.0,13.8408,13.8408,13.8279,13.8279,36400.0
2009-04-14 11:45:00,21.38,21.4,21.38,21.4,13200.0,13.8214,13.8344,13.8214,13.8344,13200.0
2009-04-14 11:50:00,21.39,21.4,21.39,21.39,15500.0,13.8279,13.8344,13.8279,13.8279,15500.0
2009-04-14 11:55:00,21.39,21.4,21.38,21.38,13800.0,13.8279,13.8344,13.8214,13.8214,13800.0
2009-04-14 12:00:00,21.38,21.38,21.37,21.37,10100.0,13.8214,13.8214,13.815,13.815,10100.0
2009-04-14 12:05:00,21.37,21.38,21.36,21.37,7700.0,13.815,13.8214,13.8085,13.815,7700.0
2009-04-14 12:10:00,21.37,21.38,21.36,21.37,8700.0,13.815,13.8214,13.8085,13.815,8700.0
2009-04-14 12:15:00,21.37,21.38,21.35,21.36,9400.0,13.815,13.8214,13.802,13.8085,9400.0
2009-04-14 12:20:00,21.35,21.39,21.35,21.39,15700.0,13.802,13.8279,13.802,13.8279,15700.0
2009-04-14 12:25:00,21.39,21.39,21.38,21.38,17300.0,13.8279,13.8279,13.8214,13.8214,17300.0
2009-04-14 12:30:00,21.37,21.38,21.37,21.37,6600.0,13.815,13.8214,13.815,13.815,6600.0
2009-04-14 12:35:00,21.37,21.39,21.37,21.38,7800.0,13.815,13.8279,13.815,13.8214,7800.0
2009-04-14 12:40:00,21.38,21.38,21.35,21.35,7800.0,13.8214,13.8214,13.802,13.802,7800.0
2009-04-14 12:45:00,21.34,21.34,21.29,21.32,40600.0,13.7956,13.7956,13.7632,13.7826,40600.0
2009-04-14 12:50:00,21.31,21.32,21.31,21.31,12800.0,13.7762,13.7826,13.7762,13.7762,12800.0
2009-04-14 12:55:00,21.31,21.31,21.28,21.29,20600.0,13.7762,13.7762,13.7568,13.7632,20600.0
2009-04-14 13:00:00,21.3,21.3,21.29,21.3,31900.0,13.7697,13.7697,13.7632,13.7697,31900.0
2009-04-14 13:05:00,21.3,21.32,21.3,21.32,23600.0,13.7697,13.7826,13.7697,13.7826,23600.0
2009-04-14 13:10:00,21.32,21.34,21.31,21.33,68100.0,13.7826,13.7956,13.7762,13.7891,68100.0
2009-04-14 13:15:00,21.34,21.36,21.34,21.34,25900.0,13.7956,13.8085,13.7956,13.7956,25900.0
2009-04-14 13:20:00,21.34,21.34,21.33,21.33,13100.0,13.7956,13.7956,13.7891,13.7891,13100.0
2009-04-14 13:25:00,21.33,21.34,21.33,21.34,7700.0,13.7891,13.7956,13.7891,13.7956,7700.0
2009-04-14 13:30:00,21.34,21.36,21.34,21.35,41300.0,13.7956,13.8085,13.7956,13.802,41300.0
2009-04-14 13:35:00,21.34,21.35,21.34,21.34,36300.0,13.7956,13.802,13.7956,13.7956,36300.0
2009-04-14 13:40:00,21.34,21.34,21.33,21.33,32100.0,13.7956,13.7956,13.7891,13.7891,32100.0
2009-04-14 13:45:00,21.33,21.35,21.32,21.33,24800.0,13.7891,13.802,13.7826,13.7891,24800.0
2009-04-14 13:50:00,21.3,21.34,21.3,21.33,85200.0,13.7697,13.7956,13.7697,13.7891,85200.0
2009-04-14 13:55:00,21.33,21.34,21.32,21.34,16900.0,13.7891,13.7956,13.7826,13.7956,16900.0
2009-04-14 14:00:00,21.35,21.35,21.34,21.34,18400.0,13.802,13.802,13.7956,13.7956,18400.0
2009-04-14 14:05:00,21.34,21.34,21.32,21.33,22800.0,13.7956,13.7956,13.7826,13.7891,22800.0
2009-04-14 14:10:00,21.32,21.36,21.31,21.36,46900.0,13.7826,13.8085,13.7762,13.8085,46900.0
2009-04-14 14:15:00,21.36,21.37,21.34,21.37,44700.0,13.8085,13.815,13.7956,13.815,44700.0
2009-04-14 14:20:00,21.37,21.39,21.36,21.39,14200.0,13.815,13.8279,13.8085,13.8279,14200.0
2009-04-14 14:25:00,21.38,21.39,21.38,21.38,17700.0,13.8214,13.8279,13.8214,13.8214,17700.0
2009-04-14 14:30:00,21.39,21.39,21.37,21.37,14100.0,13.8279,13.8279,13.815,13.815,14100.0
2009-04-14 14:35:00,21.38,21.39,21.38,21.39,36900.0,13.8214,13.8279,13.8214,13.8279,36900.0
2009-04-14 14:40:00,21.39,21.39,21.37,21.37,24400.0,13.8279,13.8279,13.815,13.815,24400.0
2009-04-14 14:45:00,21.37,21.37,21.35,21.35,41600.0,13.815,13.815,13.802,13.802,41600.0
2009-04-14 14:50:00,21.36,21.36,21.34,21.34,29700.0,13.8085,13.8085,13.7956,13.7956,29700.0
2009-04-14 14:55:00,21.33,21.35,21.32,21.35,25100.0,13.7891,13.802,13.7826,13.802,25100.0
2009-04-14 15:00:00,21.35,21.38,21.35,21.35,22800.0,13.802,13.8214,13.802,13.802,22800.0
2009-04-14 15:05:00,21.35,21.36,21.34,21.34,21200.0,13.802,13.8085,13.7956,13.7956,21200.0
2009-04-14 15:10:00,21.33,21.34,21.31,21.31,11900.0,13.7891,13.7956,13.7762,13.7762,11900.0
2009-04-14 15:15:00,21.32,21.34,21.31,21.33,23600.0,13.7826,13.7956,13.7762,13.7891,23600.0
2009-04-14 15:20:00,21.34,21.35,21.33,21.33,50100.0,13.7956,13.802,13.7891,13.7891,50100.0
2009-04-14 15:25:00,21.34,21.34,21.31,21.32,61200.0,13.7956,13.7956,13.7762,13.7826,61200.0
2009-04-14 15:30:00,21.31,21.33,21.3,21.31,65000.0,13.7762,13.7891,13.7697,13.7762,65000.0
2009-04-14 15:35:00,21.3,21.38,21.3,21.36,30100.0,13.7697,13.8214,13.7697,13.8085,30100.0
2009-04-14 15:40:00,21.35,21.35,21.33,21.33,28600.0,13.802,13.802,13.7891,13.7891,28600.0
2009-04-14 15:45:00,21.34,21.41,21.33,21.39,129600.0,13.7956,13.8408,13.7891,13.8279,129600.0
2009-04-14 15:50:00,21.38,21.4,21.35,21.35,218000.0,13.8214,13.8344,13.802,13.802,218000.0
2009-04-14 15:55:00,21.34,21.36,21.32,21.32,716900.0,13.7956,13.8085,13.7826,13.7826,716900.0
2009-04-15 09:30:00,21.3,21.41,21.21,21.41,29700.0,13.7697,13.8408,13.7115,13.8408,29700.0
2009-04-15 09:35:00,21.39,21.41,21.35,21.4,56200.0,13.8279,13.8408,13.802,13.8344,56200.0
2009-04-15 09:40:00,21.4,21.49,21.4,21.49,42300.0,13.8344,13.8925,13.8344,13.8925,42300.0
2009-04-15 09:45:00,21.49,21.52,21.49,21.49,25400.0,13.8925,13.9119,13.8925,13.8925,25400.0
2009-04-15 09:50:00,21.49,21.52,21.49,21.5,26100.0,13.8925,13.9119,13.8925,13.899,26100.0
2009-04-15 09:55:00,21.5,21.54,21.49,21.54,29900.0,13.899,13.9249,13.8925,13.9249,29900.0
2009-04-15 10:00:00,21.54,21.57,21.53,21.56,61400.0,13.9249,13.9442,13.9184,13.9378,61400.0
2009-04-15 10:05:00,21.56,21.58,21.55,21.58,147500.0,13.9378,13.9507,13.9313,13.9507,147500.0
2009-04-15 10:10:00,21.58,21.58,21.55,21.56,40300.0,13.9507,13.9507,13.9313,13.9378,40300.0
2009-04-15 10:15:00,21.57,21.57,21.55,21.55,13100.0,13.9442,13.9442,13.9313,13.9313,13100.0
2009-04-15 10:20:00,21.55,21.57,21.55,21.56,241500.0,13.9313,13.9442,13.9313,13.9378,241500.0
2009-04-15 10:25:00,21.56,21.57,21.53,21.54,142400.0,13.9378,13.9442,13.9184,13.9249,142400.0
2009-04-15 10:30:00,21.53,21.54,21.5,21.52,44100.0,13.9184,13.9249,13.899,13.9119,44100.0
2009-04-15 10:35:00,21.53,21.54,21.51,21.54,34800.0,13.9184,13.9249,13.9055,13.9249,34800.0
2009-04-15 10:40:00,21.53,21.55,21.52,21.52,44900.0,13.9184,13.9313,13.9119,13.9119,44900.0
2009-04-15 10:45:00,21.53,21.53,21.51,21.52,20100.0,13.9184,13.9184,13.9055,13.9119,20100.0
2009-04-15 10:50:00,21.52,21.52,21.47,21.48,76700.0,13.9119,13.9119,13.8796,13.8861,76700.0
2009-04-15 10:55:00,21.48,21.5,21.48,21.5,15100.0,13.8861,13.899,13.8861,13.899,15100.0
2009-04-15 11:00:00,21.49,21.51,21.49,21.5,9000.0,13.8925,13.9055,13.8925,13.899,9000.0
2009-04-15 11:05:00,21.5,21.5,21.49,21.5,7400.0,13.899,13.899,13.8925,13.899,7400.0
2009-04-15 11:10:00,21.5,21.51,21.5,21.5,5100.0,13.899,13.9055,13.899,13.899,5100.0
2009-04-15 11:15:00,21.5,21.51,21.49,21.51,44700.0,13.899,13.9055,13.8925,13.9055,44700.0
2009-04-15 11:20:00,21.51,21.52,21.51,21.51,16000.0,13.9055,13.9119,13.9055,13.9055,16000.0
2009-04-15 11:25:00,21.51,21.52,21.5,21.51,10000.0,13.9055,13.9119,13.899,13.9055,10000.0
2009-04-15 11:30:00,21.51,21.52,21.51,21.52,6500.0,13.9055,13.9119,13.9055,13.9119,6500.0
2009-04-15 11:35:00,21.53,21.54,21.51,21.52,39600.0,13.9184,13.9249,13.9055,13.9119,39600.0
2009-04-15 11:40:00,21.52,21.52,21.5,21.51,13800.0,13.9119,13.9119,13.899,13.9055,13800.0
2009-04-15 11:45:00,21.51,21.51,21.5,21.51,81900.0,13.9055,13.9055,13.899,13.9055,81900.0
2009-04-15 11:50:00,21.51,21.53,21.51,21.52,34800.0,13.9055,13.9184,13.9055,13.9119,34800.0
2009-04-15 11:55:00,21.52,21.54,21.51,21.54,9600.0,13.9119,13.9249,13.9055,13.9249,9600.0
2009-04-15 12:00:00,21.54,21.54,21.52,21.53,9300.0,13.9249,13.9249,13.9119,13.9184,9300.0
2009-04-15 12:05:00,21.53,21.53,21.53,21.53,1500.0,13.9184,13.9184,13.9184,13.9184,1500.0
2009-04-15 12:10:00,21.52,21.53,21.52,21.52,11400.0,13.9119,13.9184,13.9119,13.9119,11400.0
2009-04-15 12:15:00,21.53,21.54,21.52,21.54,17900.0,13.9184,13.9249,13.9119,13.9249,17900.0
2009-04-15 12:20:00,21.53,21.56,21.53,21.55,10000.0,13.9184,13.9378,13.9184,13.9313,10000.0
2009-04-15 12:25:00,21.55,21.55,21.53,21.53,17900.0,13.9313,13.9313,13.9184,13.9184,17900.0
2009-04-15 12:30:00,21.53,21.54,21.51,21.53,155600.0,13.9184,13.9249,13.9055,13.9184,155600.0
2009-04-15 12:35:00,21.54,21.54,21.52,21.53,156500.0,13.9249,13.9249,13.9119,13.9184,156500.0
2009-04-15 12:40:00,21.53,21.53,21.53,21.53,7400.0,13.9184,13.9184,13.9184,13.9184,7400.0
2009-04-15 12:45:00,21.54,21.57,21.54,21.55,69300.0,13.9249,13.9442,13.9249,13.9313,69300.0
2009-04-15 12:50:00,21.56,21.57,21.55,21.56,5400.0,13.9378,13.9442,13.9313,13.9378,5400.0
2009-04-15 12:55:00,21.58,21.59,21.57,21.59,15000.0,13.9507,13.9572,13.9442,13.9572,15000.0
2009-04-15 13:00:00,21.6,21.62,21.55,21.57,378300.0,13.9636,13.9766,13.9313,13.9442,378300.0
2009-04-15 13:05:00,21.56,21.56,21.53,21.55,19400.0,13.9378,13.9378,13.9184,13.9313,19400.0
2009-04-15 13:10:00,21.55,21.55,21.54,21.54,7200.0,13.9313,13.9313,13.9249,13.9249,7200.0
2009-04-15 13:15:00,21.55,21.56,21.54,21.55,9400.0,13.9313,13.9378,13.9249,13.9313,9400.0
2009-04-15 13:20:00,21.54,21.56,21.53,21.54,33000.0,13.9249,13.9378,13.9184,13.9249,33000.0
2009-04-15 13:25:00,21.54,21.55,21.53,21.55,22300.0,13.9249,13.9313,13.9184,13.9313,22300.0
2009-04-15 13:30:00,21.55,21.55,21.54,21.55,17100.0,13.9313,13.9313,13.9249,13.9313,17100.0
2009-04-15 13:35:00,21.55,21.55,21.53,21.53,101900.0,13.9313,13.9313,13.9184,13.9184,101900.0
2009-04-15 13:40:00,21.53,21.53,21.5,21.5,11000.0,13.9184,13.9184,13.899,13.899,11000.0
2009-04-15 13:45:00,21.51,21.51,21.49,21.5,15600.0,13.9055,13.9055,13.8925,13.899,15600.0
2009-04-15 13:50:00,21.5,21.51,21.49,21.5,36800.0,13.899,13.9055,13.8925,13.899,36800.0
2009-04-15 13:55:00,21.51,21.51,21.49,21.5,18900.0,13.9055,13.9055,13.8925,13.899,18900.0
2009-04-15 14:00:00,21.5,21.53,21.49,21.53,26900.0,13.899,13.9184,13.8925,13.9184,26900.0
2009-04-15 14:05:00,21.53,21.57,21.53,21.57,6100.0,13.9184,13.9442,13.9184,13.9442,6100.0
2009-04-15 14:10:00,21.57,21.57,21.54,21.54,40300.0,13.9442,13.9442,13.9249,13.9249,40300.0
2009-04-15 14:15:00,21.54,21.55,21.49,21.49,38000.0,13.9249,13.9313,13.8925,13.8925,38000.0
2009-04-15 14:20:00,21.48,21.51,21.48,21.5,19200.0,13.8861,13.9055,13.8861,13.899,19200.0
2009-04-15 14:25:00,21.5,21.5,21.49,21.5,6100.0,13.899,13.899,13.8925,13.899,6100.0
2009-04-15 14:30:00,21.5,21.52,21.49,21.51,18200.0,13.899,13.9119,13.8925,13.9055,18200.0
2009-04-15 14:35:00,21.51,21.53,21.5,21.5,10300.0,13.9055,13.9184,13.899,13.899,10300.0
2009-04-15 14:40:00,21.5,21.5,21.48,21.5,64200.0,13.899,13.899,13.8861,13.899,64200.0
2009-04-15 14:45:00,21.5,21.52,21.5,21.51,23200.0,13.899,13.9119,13.899,13.9055,23200.0
2009-04-15 14:50:00,21.51,21.52,21.5,21.5,11500.0,13.9055,13.9119,13.899,13.899,11500.0
2009-04-15 14:55:00,21.49,21.5,21.49,21.5,11500.0,13.8925,13.899,13.8925,13.899,11500.0
2009-04-15 15:00:00,21.5,21.52,21.5,21.51,24800.0,13.899,13.9119,13.899,13.9055,24800.0
2009-04-15 15:05:00,21.51,21.53,21.5,21.51,21700.0,13.9055,13.9184,13.899,13.9055,21700.0
2009-04-15 15:10:00,21.5,21.58,21.49,21.57,60300.0,13.899,13.9507,13.8925,13.9442,60300.0
2009-04-15 15:15:00,21.57,21.59,21.56,21.58,104800.0,13.9442,13.9572,13.9378,13.9507,104800.0
2009-04-15 15:20:00,21.57,21.58,21.55,21.56,116700.0,13.9442,13.9507,13.9313,13.9378,116700.0
2009-04-15 15:25:00,21.56,21.57,21.52,21.53,128300.0,13.9378,13.9442,13.9119,13.9184,128300.0
2009-04-15 15:30:00,21.54,21.56,21.51,21.52,77700.0,13.9249,13.9378,13.9055,13.9119,77700.0
2009-04-15 15:35:00,21.52,21.55,21.52,21.54,58600.0,13.9119,13.9313,13.9119,13.9249,58600.0
2009-04-15 15:40:00,21.54,21.58,21.54,21.54,49000.0,13.9249,13.9507,13.9249,13.9249,49000.0
2009-04-15 15:45:00,21.55,21.57,21.53,21.55,38100.0,13.9313,13.9442,13.9184,13.9313,38100.0
2009-04-15 15:50:00,21.55,21.61,21.55,21.61,81500.0,13.9313,13.9701,13.9313,13.9701,81500.0
2009-04-15 15:55:00,21.61,21.66,21.61,21.66,170100.0,13.9701,14.0024,13.9701,14.0024,170100.0
2009-04-16 09:30:00,21.81,21.81,21.63,21.65,36100.0,14.0994,14.0994,13.983,13.996,36100.0
2009-04-16 09:35:00,21.66,21.71,21.65,21.7,33800.0,14.0024,14.0348,13.996,14.0283,33800.0
2009-04-16 09:40:00,21.7,21.7,21.66,21.66,17500.0,14.0283,14.0283,14.0024,14.0024,17500.0
2009-04-16 09:45:00,21.66,21.66,21.64,21.65,12000.0,14.0024,14.0024,13.9895,13.996,12000.0
2009-04-16 09:50:00,21.66,21.66,21.61,21.62,37800.0,14.0024,14.0024,13.9701,13.9766,37800.0
2009-04-16 09:55:00,21.62,21.64,21.6,21.61,79000.0,13.9766,13.9895,13.9636,13.9701,79000.0
2009-04-16 10:00:00,21.62,21.65,21.57,21.57,247500.0,13.9766,13.996,13.9442,13.9442,247500.0
2009-04-16 10:05:00,21.56,21.57,21.55,21.55,165100.0,13.9378,13.9442,13.9313,13.9313,165100.0
2009-04-16 10:10:00,21.56,21.59,21.56,21.59,57800.0,13.9378,13.9572,13.9378,13.9572,57800.0
2009-04-16 10:15:00,21.59,21.62,21.59,21.61,9500.0,13.9572,13.9766,13.9572,13.9701,9500.0
2009-04-16 10:20:00,21.61,21.65,21.61,21.62,30900.0,13.9701,13.996,13.9701,13.9766,30900.0
2009-04-16 10:25:00,21.62,21.66,21.62,21.66,34900.0,13.9766,14.0024,13.9766,14.0024,34900.0
2009-04-16 10:30:00,21.66,21.7,21.66,21.68,184400.0,14.0024,14.0283,14.0024,14.0154,184400.0
2009-04-16 10:35:00,21.68,21.69,21.66,21.67,41400.0,14.0154,14.0218,14.0024,14.0089,41400.0
2009-04-16 10:40:00,21.67,21.68,21.65,21.65,95400.0,14.0089,14.0154,13.996,13.996,95400.0
2009-04-16 10:45:00,21.63,21.64,21.61,21.64,30000.0,13.983,13.9895,13.9701,13.9895,30000.0
2009-04-16 10:50:00,21.65,21.66,21.63,21.64,29700.0,13.996,14.0024,13.983,13.9895,29700.0
2009-04-16 10:55:00,21.64,21.64,21.61,21.62,279900.0,13.9895,13.9895,13.9701,13.9766,279900.0
2009-04-16 11:00:00,21.62,21.64,21.62,21.64,22300.0,13.9766,13.9895,13.9766,13.9895,22300.0
2009-04-16 11:05:00,21.65,21.65,21.63,21.65,17600.0,13.996,13.996,13.983,13.996,17600.0
2009-04-16 11:10:00,21.65,21.66,21.64,21.65,10200.0,13.996,14.0024,13.9895,13.996,10200.0
2009-04-16 11:15:00,21.65,21.66,21.64,21.66,9800.0,13.996,14.0024,13.9895,14.0024,9800.0
2009-04-16 11:20:00,21.67,21.67,21.65,21.67,14700.0,14.0089,14.0089,13.996,14.0089,14700.0
2009-04-16 11:25:00,21.67,21.67,21.65,21.67,5400.0,14.0089,14.0089,13.996,14.0089,5400.0
2009-04-16 11:30:00,21.68,21.69,21.67,21.69,4400.0,14.0154,14.0218,14.0089,14.0218,4400.0
2009-04-16 11:35:00,21.69,21.71,21.69,21.69,14400.0,14.0218,14.0348,14.0218,14.0218,14400.0
2009-04-16 11:40:00,21.69,21.71,21.68,21.71,18800.0,14.0218,14.0348,14.0154,14.0348,18800.0
2009-04-16 11:45:00,21.71,21.74,21.7,21.73,17000.0,14.0348,14.0541,14.0283,14.0477,17000.0
2009-04-16 11:50:00,21.73,21.73,21.72,21.72,3900.0,14.0477,14.0477,14.0412,14.0412,3900.0
2009-04-16 11:55:00,21.72,21.72,21.7,21.71,17200.0,14.0412,14.0412,14.0283,14.0348,17200.0
2009-04-16 12:00:00,21.71,21.71,21.69,21.7,36600.0,14.0348,14.0348,14.0218,14.0283,36600.0
2009-04-16 12:05:00,21.71,21.71,21.7,21.71,10800.0,14.0348,14.0348,14.0283,14.0348,10800.0
2009-04-16 12:10:00,21.71,21.74,21.71,21.74,3800.0,14.0348,14.0541,14.0348,14.0541,3800.0
2009-04-16 12:15:00,21.73,21.75,21.73,21.73,34400.0,14.0477,14.0606,14.0477,14.0477,34400.0
2009-04-16 12:20:00,21.72,21.73,21.7,21.7,8900.0,14.0412,14.0477,14.0283,14.0283,8900.0
2009-04-16 12:25:00,21.69,21.7,21.69,21.7,6800.0,14.0218,14.0283,14.0218,14.0283,6800.0
2009-04-16 12:30:00,21.7,21.7,21.69,21.7,1300.0,14.0283,14.0283,14.0218,14.0283,1300.0
2009-04-16 12:35:00,21.7,21.7,21.68,21.68,8600.0,14.0283,14.0283,14.0154,14.0154,8600.0
2009-04-16 12:40:00,21.68,21.7,21.68,21.7,3300.0,14.0154,14.0283,14.0154,14.0283,3300.0
2009-04-16 12:45:00,21.7,21.72,21.7,21.72,65100.0,14.0283,14.0412,14.0283,14.0412,65100.0
2009-04-16 12:50:00,21.72,21.75,21.72,21.75,4600.0,14.0412,14.0606,14.0412,14.0606,4600.0
2009-04-16 12:55:00,21.76,21.77,21.75,21.75,26900.0,14.0671,14.0735,14.0606,14.0606,26900.0
2009-04-16 13:00:00,21.74,21.75,21.74,21.75,2900.0,14.0541,14.0606,14.0541,14.0606,2900.0
2009-04-16 13:05:00,21.74,21.74,21.72,21.73,20800.0,14.0541,14.0541,14.0412,14.0477,20800.0
2009-04-16 13:10:00,21.72,21.72,21.69,21.7,23300.0,14.0412,14.0412,14.0218,14.0283,23300.0
2009-04-16 13:15:00,21.71,21.73,21.69,21.72,594900.0,14.0348,14.0477,14.0218,14.0412,594900.0
2009-04-16 13:20:00,21.72,21.74,21.72,21.74,343300.0,14.0412,14.0541,14.0412,14.0541,343300.0
2009-04-16 13:25:00,21.74,21.75,21.74,21.75,115100.0,14.0541,14.0606,14.0541,14.0606,115100.0
2009-04-16 13:30:00,21.74,21.74,21.71,21.71,147000.0,14.0541,14.0541,14.0348,14.0348,147000.0
2009-04-16 13:35:00,21.71,21.72,21.7,21.71,77200.0,14.0348,14.0412,14.0283,14.0348,77200.0
2009-04-16 13:40:00,21.71,21.72,21.69,21.71,9200.0,14.0348,14.0412,14.0218,14.0348,9200.0
2009-04-16 13:45:00,21.7,21.71,21.69,21.69,21900.0,14.0283,14.0348,14.0218,14.0218,21900.0
2009-04-16 13:50:00,21.69,21.7,21.68,21.69,10600.0,14.0218,14.0283,14.0154,14.0218,10600.0
2009-04-16 13:55:00,21.69,21.74,21.69,21.73,35900.0,14.0218,14.0541,14.0218,14.0477,35900.0
2009-04-16 14:00:00,21.73,21.76,21.73,21.74,219000.0,14.0477,14.0671,14.0477,14.0541,219000.0
2009-04-16 14:05:00,21.75,21.77,21.75,21.76,76500.0,14.0606,14.0735,14.0606,14.0671,76500.0
2009-04-16 14:10:00,21.75,21.77,21.75,21.77,73100.0,14.0606,14.0735,14.0606,14.0735,73100.0
2009-04-16 14:15:00,21.77,21.77,21.74,21.74,14500.0,14.0735,14.0735,14.0541,14.0541,14500.0
2009-04-16 14:20:00,21.75,21.76,21.74,21.74,7400.0,14.0606,14.0671,14.0541,14.0541,7400.0
2009-04-16 14:25:00,21.75,21.78,21.75,21.78,42700.0,14.0606,14.08,14.0606,14.08,42700.0
2009-04-16 14:30:00,21.78,21.8,21.78,21.8,15300.0,14.08,14.0929,14.08,14.0929,15300.0
2009-04-16 14:35:00,21.8,21.83,21.8,21.83,7200.0,14.0929,14.1123,14.0929,14.1123,7200.0
2009-04-16 14:40:00,21.82,21.85,21.82,21.84,12500.0,14.1059,14.1253,14.1059,14.1188,12500.0
2009-04-16 14:45:00,21.84,21.87,21.84,21.86,47400.0,14.1188,14.1382,14.1188,14.1317,47400.0
2009-04-16 14:50:00,21.86,21.92,21.85,21.91,120000.0,14.1317,14.1705,14.1253,14.164,120000.0
2009-04-16 14:55:00,21.91,21.91,21.9,21.9,25700.0,14.164,14.164,14.1576,14.1576,25700.0
2009-04-16 15:00:00,21.9,21.9,21.88,21.89,29800.0,14.1576,14.1576,14.1447,14.1511,29800.0
2009-04-16 15:05:00,21.89,21.94,21.88,21.94,47900.0,14.1511,14.1834,14.1447,14.1834,47900.0
2009-04-16 15:10:00,21.95,21.95,21.93,21.93,145000.0,14.1899,14.1899,14.177,14.177,145000.0
2009-04-16 15:15:00,21.93,21.95,21.92,21.95,418300.0,14.177,14.1899,14.1705,14.1899,418300.0
2009-04-16 15:20:00,21.96,21.99,21.95,21.98,402000.0,14.1964,14.2158,14.1899,14.2093,402000.0
2009-04-16 15:25:00,21.98,22.0,21.95,21.98,337500.0,14.2093,14.2222,14.1899,14.2093,337500.0
2009-04-16 15:30:00,21.98,22.01,21.97,22.01,438600.0,14.2093,14.2287,14.2028,14.2287,438600.0
2009-04-16 15:35:00,22.0,22.02,21.99,22.02,194300.0,14.2222,14.2352,14.2158,14.2352,194300.0
2009-04-16 15:40:00,22.02,22.03,21.98,21.98,235000.0,14.2352,14.2416,14.2093,14.2093,235000.0
2009-04-16 15:45:00,21.98,22.01,21.96,21.96,259300.0,14.2093,14.2287,14.1964,14.1964,259300.0
2009-04-16 15:50:00,21.97,22.0,21.97,21.99,300000.0,14.2028,14.2222,14.2028,14.2158,300000.0
2009-04-16 15:55:00,21.99,22.0,21.95,21.97,373200.0,14.2158,14.2222,14.1899,14.2028,373200.0
2009-04-17 09:30:00,22.08,22.09,21.95,22.07,47400.0,14.2739,14.2804,14.1899,14.2675,47400.0
2009-04-17 09:35:00,22.05,22.05,21.99,22.02,32200.0,14.2546,14.2546,14.2158,14.2352,32200.0
2009-04-17 09:40:00,22.03,22.06,22.02,22.06,24700.0,14.2416,14.261,14.2352,14.261,24700.0
2009-04-17 09:45:00,22.06,22.07,22.05,22.07,27600.0,14.261,14.2675,14.2546,14.2675,27600.0
2009-04-17 09:50:00,22.07,22.07,22.01,22.07,174000.0,14.2675,14.2675,14.2287,14.2675,174000.0
2009-04-17 09:55:00,22.07,22.1,22.02,22.02,263700.0,14.2675,14.2869,14.2352,14.2352,263700.0
2009-04-17 10:00:00,22.02,22.05,22.02,22.05,20000.0,14.2352,14.2546,14.2352,14.2546,20000.0
2009-04-17 10:05:00,22.07,22.13,22.07,22.1,553900.0,14.2675,14.3063,14.2675,14.2869,553900.0
2009-04-17 10:10:00,22.1,22.1,22.05,22.08,45900.0,14.2869,14.2869,14.2546,14.2739,45900.0
2009-04-17 10:15:00,22.08,22.08,22.04,22.06,89900.0,14.2739,14.2739,14.2481,14.261,89900.0
2009-04-17 10:20:00,22.06,22.08,22.05,22.06,81800.0,14.261,14.2739,14.2546,14.261,81800.0
2009-04-17 10:25:00,22.06,22.06,22.05,22.06,12800.0,14.261,14.261,14.2546,14.261,12800.0
2009-04-17 10:30:00,22.06,22.06,22.03,22.03,67500.0,14.261,14.261,14.2416,14.2416,67500.0
2009-04-17 10:35:00,22.03,22.04,22.03,22.03,16200.0,14.2416,14.2481,14.2416,14.2416,16200.0
2009-04-17 10:40:00,22.03,22.04,22.03,22.03,16200.0,14.2416,14.2481,14.2416,14.2416,16200.0
2009-04-17 10:45:00,22.04,22.05,22.02,22.04,13400.0,14.2481,14.2546,14.2352,14.2481,13400.0
2009-04-17 10:50:00,22.05,22.05,22.04,22.04,3900.0,14.2546,14.2546,14.2481,14.2481,3900.0
2009-04-17 10:55:00,22.03,22.04,22.0,22.0,36900.0,14.2416,14.2481,14.2222,14.2222,36900.0
2009-04-17 11:00:00,22.0,22.0,21.98,21.99,40500.0,14.2222,14.2222,14.2093,14.2158,40500.0
2009-04-17 11:05:00,21.98,21.99,21.98,21.99,21200.0,14.2093,14.2158,14.2093,14.2158,21200.0
2009-04-17 11:10:00,21.99,22.0,21.97,21.98,13300.0,14.2158,14.2222,14.2028,14.2093,13300.0
2009-04-17 11:15:00,21.97,21.97,21.95,21.95,16200.0,14.2028,14.2028,14.1899,14.1899,16200.0
2009-04-17 11:20:00,21.95,21.95,21.93,21.95,26800.0,14.1899,14.1899,14.177,14.1899,26800.0
2009-04-17 11:25:00,21.96,21.99,21.96,21.98,7200.0,14.1964,14.2158,14.1964,14.2093,7200.0
2009-04-17 11:30:00,21.98,22.01,21.98,22.01,21100.0,14.2093,14.2287,14.2093,14.2287,21100.0
2009-04-17 11:35:00,22.0,22.02,22.0,22.01,7500.0,14.2222,14.2352,14.2222,14.2287,7500.0
2009-04-17 11:40:00,22.01,22.02,22.0,22.02,7800.0,14.2287,14.2352,14.2222,14.2352,7800.0
2009-04-17 11:45:00,22.01,22.02,22.0,22.0,22700.0,14.2287,14.2352,14.2222,14.2222,22700.0
2009-04-17 11:50:00,22.0,22.01,21.99,21.99,104300.0,14.2222,14.2287,14.2158,14.2158,104300.0
2009-04-17 11:55:00,21.99,22.0,21.99,21.99,28800.0,14.2158,14.2222,14.2158,14.2158,28800.0
2009-04-17 12:00:00,21.99,22.0,21.99,21.99,42500.0,14.2158,14.2222,14.2158,14.2158,42500.0
2009-04-17 12:05:00,21.99,22.0,21.99,22.0,4700.0,14.2158,14.2222,14.2158,14.2222,4700.0
2009-04-17 12:10:00,22.0,22.01,22.0,22.0,45200.0,14.2222,14.2287,14.2222,14.2222,45200.0
2009-04-17 12:15:00,22.01,22.01,21.98,21.98,22300.0,14.2287,14.2287,14.2093,14.2093,22300.0
2009-04-17 12:20:00,21.98,22.0,21.98,21.99,26300.0,14.2093,14.2222,14.2093,14.2158,26300.0
2009-04-17 12:25:00,22.0,22.01,21.99,22.01,2700.0,14.2222,14.2287,14.2158,14.2287,2700.0
2009-04-17 12:30:00,22.0,22.0,21.97,21.98,14300.0,14.2222,14.2222,14.2028,14.2093,14300.0
2009-04-17 12:35:00,21.97,21.98,21.97,21.98,44100.0,14.2028,14.2093,14.2028,14.2093,44100.0
2009-04-17 12:40:00,21.98,21.99,21.98,21.98,44200.0,14.2093,14.2158,14.2093,14.2093,44200.0
2009-04-17 12:45:00,21.99,22.03,21.98,22.03,28100.0,14.2158,14.2416,14.2093,14.2416,28100.0
2009-04-17 12:50:00,22.02,22.04,22.02,22.03,18900.0,14.2352,14.2481,14.2352,14.2416,18900.0
2009-04-17 12:55:00,22.03,22.04,22.02,22.04,43700.0,14.2416,14.2481,14.2352,14.2481,43700.0
2009-04-17 13:00:00,22.04,22.05,22.03,22.04,39200.0,14.2481,14.2546,14.2416,14.2481,39200.0
2009-04-17 13:05:00,22.03,22.07,22.03,22.07,41900.0,14.2416,14.2675,14.2416,14.2675,41900.0
2009-04-17 13:10:00,22.06,22.07,22.04,22.04,33700.0,14.261,14.2675,14.2481,14.2481,33700.0
2009-04-17 13:15:00,22.05,22.05,22.03,22.04,32700.0,14.2546,14.2546,14.2416,14.2481,32700.0
2009-04-17 13:20:00,22.04,22.07,22.04,22.06,28800.0,14.2481,14.2675,14.2481,14.261,28800.0
2009-04-17 13:25:00,22.06,22.07,22.05,22.06,30600.0,14.261,14.2675,14.2546,14.261,30600.0
2009-04-17 13:30:00,22.05,22.08,22.05,22.08,27000.0,14.2546,14.2739,14.2546,14.2739,27000.0
2009-04-17 13:35:00,22.08,22.08,22.05,22.06,43700.0,14.2739,14.2739,14.2546,14.261,43700.0
2009-04-17 13:40:00,22.07,22.08,22.06,22.08,21100.0,14.2675,14.2739,14.261,14.2739,21100.0
2009-04-17 13:45:00,22.08,22.09,22.06,22.07,45100.0,14.2739,14.2804,14.261,14.2675,45100.0
2009-04-17 13:50:00,22.07,22.08,22.06,22.08,35800.0,14.2675,14.2739,14.261,14.2739,35800.0
2009-04-17 13:55:00,22.08,22.1,22.08,22.09,70800.0,14.2739,14.2869,14.2739,14.2804,70800.0
2009-04-17 14:00:00,22.09,22.1,22.08,22.08,55900.0,14.2804,14.2869,14.2739,14.2739,55900.0
2009-04-17 14:05:00,22.09,22.1,22.08,22.1,44700.0,14.2804,14.2869,14.2739,14.2869,44700.0
2009-04-17 14:10:00,22.09,22.1,22.09,22.1,10700.0,14.2804,14.2869,14.2804,14.2869,10700.0
2009-04-17 14:15:00,22.1,22.11,22.09,22.1,97200.0,14.2869,14.2933,14.2804,14.2869,97200.0
2009-04-17 14:20:00,22.11,22.12,22.1,22.12,90100.0,14.2933,14.2998,14.2869,14.2998,90100.0
2009-04-17 14:25:00,22.12,22.13,22.11,22.13,31300.0,14.2998,14.3063,14.2933,14.3063,31300.0
2009-04-17 14:30:00,22.13,22.14,22.12,22.13,46000.0,14.3063,14.3127,14.2998,14.3063,46000.0
2009-04-17 14:35:00,22.12,22.16,22.12,22.16,112800.0,14.2998,14.3257,14.2998,14.3257,112800.0
2009-04-17 14:40:00,22.16,22.16,22.14,22.14,92000.0,14.3257,14.3257,14.3127,14.3127,92000.0
2009-04-17 14:45:00,22.14,22.15,22.11,22.11,90000.0,14.3127,14.3192,14.2933,14.2933,90000.0
2009-04-17 14:50:00,22.1,22.11,22.08,22.08,438300.0,14.2869,14.2933,14.2739,14.2739,438300.0
2009-04-17 14:55:00,22.07,22.07,22.05,22.06,116700.0,14.2675,14.2675,14.2546,14.261,116700.0
2009-04-17 15:00:00,22.07,22.09,22.06,22.08,16600.0,14.2675,14.2804,14.261,14.2739,16600.0
2009-04-17 15:05:00,22.08,22.08,22.05,22.07,108400.0,14.2739,14.2739,14.2546,14.2675,108400.0
2009-04-17 15:10:00,22.07,22.1,22.06,22.1,31000.0,14.2675,14.2869,14.261,14.2869,31000.0
2009-04-17 15:15:00,22.1,22.1,22.07,22.08,22100.0,14.2869,14.2869,14.2675,14.2739,22100.0
2009-04-17 15:20:00,22.08,22.1,22.06,22.1,64500.0,14.2739,14.2869,14.261,14.2869,64500.0
2009-04-17 15:25:00,22.1,22.1,22.08,22.09,29600.0,14.2869,14.2869,14.2739,14.2804,29600.0
2009-04-17 15:30:00,22.08,22.09,22.05,22.06,27900.0,14.2739,14.2804,14.2546,14.261,27900.0
2009-04-17 15:35:00,22.06,22.09,22.06,22.09,20000.0,14.261,14.2804,14.261,14.2804,20000.0
2009-04-17 15:40:00,22.09,22.12,22.08,22.1,173200.0,14.2804,14.2998,14.2739,14.2869,173200.0
2009-04-17 15:45:00,22.1,22.1,22.07,22.09,167900.0,14.2869,14.2869,14.2675,14.2804,167900.0
2009-04-17 15:50:00,22.08,22.09,22.05,22.05,67800.0,14.2739,14.2804,14.2546,14.2546,67800.0
2009-04-17 15:55:00,22.06,22.07,22.01,22.05,105600.0,14.261,14.2675,14.2287,14.2546,105600.0
2009-04-20 09:30:00,21.74,22.04,21.74,21.99,684100.0,14.0541,14.2481,14.0541,14.2158,684100.0
2009-04-20 09:35:00,21.99,22.0,21.95,22.0,300500.0,14.2158,14.2222,14.1899,14.2222,300500.0
2009-04-20 09:40:00,22.0,22.03,21.96,22.03,1044500.0,14.2222,14.2416,14.1964,14.2416,1044500.0
2009-04-20 09:45:00,22.03,22.05,22.03,22.04,184700.0,14.2416,14.2546,14.2416,14.2481,184700.0
2009-04-20 09:50:00,22.03,22.06,22.03,22.03,273900.0,14.2416,14.261,14.2416,14.2416,273900.0
2009-04-20 09:55:00,22.03,22.04,22.0,22.01,44800.0,14.2416,14.2481,14.2222,14.2287,44800.0
2009-04-20 10:00:00,22.0,22.01,21.96,21.98,100800.0,14.2222,14.2287,14.1964,14.2093,100800.0
2009-04-20 10:05:00,21.98,22.0,21.97,21.98,155500.0,14.2093,14.2222,14.2028,14.2093,155500.0
2009-04-20 10:10:00,21.97,21.97,21.93,21.93,51700.0,14.2028,14.2028,14.177,14.177,51700.0
2009-04-20 10:15:00,21.94,21.95,21.92,21.93,52200.0,14.1834,14.1899,14.1705,14.177,52200.0
2009-04-20 10:20:00,21.93,21.94,21.92,21.93,30400.0,14.177,14.1834,14.1705,14.177,30400.0
2009-04-20 10:25:00,21.94,21.94,21.9,21.9,57100.0,14.1834,14.1834,14.1576,14.1576,57100.0
2009-04-20 10:30:00,21.9,21.9,21.87,21.9,532200.0,14.1576,14.1576,14.1382,14.1576,532200.0
2009-04-20 10:35:00,21.89,21.92,21.89,21.89,678400.0,14.1511,14.1705,14.1511,14.1511,678400.0
2009-04-20 10:40:00,21.89,21.9,21.88,21.89,34000.0,14.1511,14.1576,14.1447,14.1511,34000.0
2009-04-20 10:45:00,21.88,21.88,21.84,21.85,198300.0,14.1447,14.1447,14.1188,14.1253,198300.0
2009-04-20 10:50:00,21.85,21.86,21.84,21.86,200800.0,14.1253,14.1317,14.1188,14.1317,200800.0
2009-04-20 10:55:00,21.86,21.88,21.86,21.87,131600.0,14.1317,14.1447,14.1317,14.1382,131600.0
2009-04-20 11:00:00,21.87,21.88,21.85,21.86,81800.0,14.1382,14.1447,14.1253,14.1317,81800.0
2009-04-20 11:05:00,21.85,21.87,21.85,21.85,74200.0,14.1253,14.1382,14.1253,14.1253,74200.0
2009-04-20 11:10:00,21.86,21.86,21.85,21.85,42800.0,14.1317,14.1317,14.1253,14.1253,42800.0
2009-04-20 11:15:00,21.85,21.87,21.85,21.86,103800.0,14.1253,14.1382,14.1253,14.1317,103800.0
2009-04-20 11:20:00,21.86,21.87,21.84,21.85,58600.0,14.1317,14.1382,14.1188,14.1253,58600.0
2009-04-20 11:25:00,21.85,21.86,21.82,21.83,46100.0,14.1253,14.1317,14.1059,14.1123,46100.0
2009-04-20 11:30:00,21.83,21.84,21.82,21.82,74200.0,14.1123,14.1188,14.1059,14.1059,74200.0
2009-04-20 11:35:00,21.82,21.84,21.82,21.83,11900.0,14.1059,14.1188,14.1059,14.1123,11900.0
2009-04-20 11:40:00,21.83,21.83,21.81,21.81,142500.0,14.1123,14.1123,14.0994,14.0994,142500.0
2009-04-20 11:45:00,21.81,21.82,21.8,21.8,52600.0,14.0994,14.1059,14.0929,14.0929,52600.0
2009-04-20 11:50:00,21.8,21.81,21.8,21.8,9600.0,14.0929,14.0994,14.0929,14.0929,9600.0
2009-04-20 11:55:00,21.8,21.8,21.76,21.76,16800.0,14.0929,14.0929,14.0671,14.0671,16800.0
2009-04-20 12:00:00,21.77,21.77,21.74,21.75,85900.0,14.0735,14.0735,14.0541,14.0606,85900.0
2009-04-20 12:05:00,21.75,21.76,21.74,21.74,20000.0,14.0606,14.0671,14.0541,14.0541,20000.0
2009-04-20 12:10:00,21.75,21.76,21.74,21.76,24100.0,14.0606,14.0671,14.0541,14.0671,24100.0
2009-04-20 12:15:00,21.76,21.77,21.75,21.75,13900.0,14.0671,14.0735,14.0606,14.0606,13900.0
2009-04-20 12:20:00,21.75,21.77,21.75,21.75,20000.0,14.0606,14.0735,14.0606,14.0606,20000.0
2009-04-20 12:25:00,21.76,21.77,21.76,21.77,50700.0,14.0671,14.0735,14.0671,14.0735,50700.0
2009-04-20 12:30:00,21.77,21.77,21.75,21.77,42700.0,14.0735,14.0735,14.0606,14.0735,42700.0
2009-04-20 12:35:00,21.78,21.78,21.75,21.75,155000.0,14.08,14.08,14.0606,14.0606,155000.0
2009-04-20 12:40:00,21.76,21.79,21.75,21.79,265700.0,14.0671,14.0865,14.0606,14.0865,265700.0
2009-04-20 12:45:00,21.79,21.79,21.76,21.78,151300.0,14.0865,14.0865,14.0671,14.08,151300.0
2009-04-20 12:50:00,21.77,21.78,21.75,21.77,125800.0,14.0735,14.08,14.0606,14.0735,125800.0
2009-04-20 12:55:00,21.77,21.8,21.77,21.79,267600.0,14.0735,14.0929,14.0735,14.0865,267600.0
2009-04-20 13:00:00,21.78,21.78,21.76,21.76,94700.0,14.08,14.08,14.0671,14.0671,94700.0
2009-04-20 13:05:00,21.76,21.76,21.74,21.74,25000.0,14.0671,14.0671,14.0541,14.0541,25000.0
2009-04-20 13:10:00,21.73,21.73,21.71,21.72,37200.0,14.0477,14.0477,14.0348,14.0412,37200.0
2009-04-20 13:15:00,21.73,21.73,21.71,21.71,29300.0,14.0477,14.0477,14.0348,14.0348,29300.0
2009-04-20 13:20:00,21.71,21.73,21.71,21.72,16500.0,14.0348,14.0477,14.0348,14.0412,16500.0
2009-04-20 13:25:00,21.73,21.73,21.71,21.72,12300.0,14.0477,14.0477,14.0348,14.0412,12300.0
2009-04-20 13:30:00,21.71,21.73,21.71,21.72,46600.0,14.0348,14.0477,14.0348,14.0412,46600.0
2009-04-20 13:35:00,21.72,21.72,21.71,21.72,20500.0,14.0412,14.0412,14.0348,14.0412,20500.0
2009-04-20 13:40:00,21.72,21.73,21.72,21.73,40000.0,14.0412,14.0477,14.0412,14.0477,40000.0
2009-04-20 13:45:00,21.73,21.73,21.71,21.71,7500.0,14.0477,14.0477,14.0348,14.0348,7500.0
2009-04-20 13:50:00,21.72,21.73,21.71,21.73,8500.0,14.0412,14.0477,14.0348,14.0477,8500.0
2009-04-20 13:55:00,21.73,21.74,21.72,21.72,29800.0,14.0477,14.0541,14.0412,14.0412,29800.0
2009-04-20 14:00:00,21.72,21.72,21.7,21.71,10000.0,14.0412,14.0412,14.0283,14.0348,10000.0
2009-04-20 14:05:00,21.71,21.74,21.71,21.74,8100.0,14.0348,14.0541,14.0348,14.0541,8100.0
2009-04-20 14:10:00,21.73,21.73,21.72,21.73,12700.0,14.0477,14.0477,14.0412,14.0477,12700.0
2009-04-20 14:15:00,21.72,21.74,21.72,21.73,13200.0,14.0412,14.0541,14.0412,14.0477,13200.0
2009-04-20 14:20:00,21.73,21.75,21.72,21.74,50600.0,14.0477,14.0606,14.0412,14.0541,50600.0
2009-04-20 14:25:00,21.74,21.75,21.73,21.75,231400.0,14.0541,14.0606,14.0477,14.0606,231400.0
2009-04-20 14:30:00,21.75,21.75,21.73,21.73,126300.0,14.0606,14.0606,14.0477,14.0477,126300.0
2009-04-20 14:35:00,21.73,21.73,21.72,21.72,45600.0,14.0477,14.0477,14.0412,14.0412,45600.0
2009-04-20 14:40:00,21.72,21.76,21.72,21.75,34300.0,14.0412,14.0671,14.0412,14.0606,34300.0
2009-04-20 14:45:00,21.75,21.76,21.74,21.75,21900.0,14.0606,14.0671,14.0541,14.0606,21900.0
2009-04-20 14:50:00,21.75,21.76,21.71,21.71,28000.0,14.0606,14.0671,14.0348,14.0348,28000.0
2009-04-20 14:55:00,21.71,21.72,21.7,21.71,18400.0,14.0348,14.0412,14.0283,14.0348,18400.0
2009-04-20 15:00:00,21.71,21.72,21.7,21.7,25100.0,14.0348,14.0412,14.0283,14.0283,25100.0
2009-04-20 15:05:00,21.7,21.71,21.7,21.71,10300.0,14.0283,14.0348,14.0283,14.0348,10300.0
2009-04-20 15:10:00,21.72,21.72,21.7,21.71,24800.0,14.0412,14.0412,14.0283,14.0348,24800.0
2009-04-20 15:15:00,21.71,21.71,21.69,21.69,31800.0,14.0348,14.0348,14.0218,14.0218,31800.0
2009-04-20 15:20:00,21.7,21.72,21.69,21.71,37300.0,14.0283,14.0412,14.0218,14.0348,37300.0
2009-04-20 15:25:00,21.71,21.72,21.69,21.71,38000.0,14.0348,14.0412,14.0218,14.0348,38000.0
2009-04-20 15:30:00,21.71,21.75,21.71,21.74,87300.0,14.0348,14.0606,14.0348,14.0541,87300.0
2009-04-20 15:35:00,21.74,21.76,21.72,21.72,41300.0,14.0541,14.0671,14.0412,14.0412,41300.0
2009-04-20 15:40:00,21.71,21.76,21.71,21.74,44500.0,14.0348,14.0671,14.0348,14.0541,44500.0
2009-04-20 15:45:00,21.75,21.77,21.72,21.72,95600.0,14.0606,14.0735,14.0412,14.0412,95600.0
2009-04-20 15:50:00,21.72,21.73,21.7,21.7,166500.0,14.0412,14.0477,14.0283,14.0283,166500.0
2009-04-20 15:55:00,21.7,21.71,21.66,21.67,1751300.0,14.0283,14.0348,14.0024,14.0089,1751300.0
2009-04-21 09:30:00,21.6,21.93,21.59,21.93,1179500.0,13.9636,14.177,13.9572,14.177,1179500.0
2009-04-21 09:35:00,21.93,21.94,21.84,21.85,478600.0,14.177,14.1834,14.1188,14.1253,478600.0
2009-04-21 09:40:00,21.85,21.88,21.76,21.79,102800.0,14.1253,14.1447,14.0671,14.0865,102800.0
2009-04-21 09:45:00,21.8,21.8,21.76,21.76,23200.0,14.0929,14.0929,14.0671,14.0671,23200.0
2009-04-21 09:50:00,21.76,21.76,21.69,21.69,128400.0,14.0671,14.0671,14.0218,14.0218,128400.0
2009-04-21 09:55:00,21.7,21.71,21.68,21.7,22300.0,14.0283,14.0348,14.0154,14.0283,22300.0
2009-04-21 10:00:00,21.71,21.72,21.66,21.67,132500.0,14.0348,14.0412,14.0024,14.0089,132500.0
2009-04-21 10:05:00,21.67,21.69,21.66,21.69,46100.0,14.0089,14.0218,14.0024,14.0218,46100.0
2009-04-21 10:10:00,21.68,21.7,21.66,21.66,52600.0,14.0154,14.0283,14.0024,14.0024,52600.0
2009-04-21 10:15:00,21.66,21.68,21.65,21.66,49000.0,14.0024,14.0154,13.996,14.0024,49000.0
2009-04-21 10:20:00,21.65,21.66,21.64,21.64,33400.0,13.996,14.0024,13.9895,13.9895,33400.0
2009-04-21 10:25:00,21.63,21.64,21.61,21.63,19200.0,13.983,13.9895,13.9701,13.983,19200.0
2009-04-21 10:30:00,21.63,21.63,21.6,21.6,39100.0,13.983,13.983,13.9636,13.9636,39100.0
2009-04-21 10:35:00,21.6,21.61,21.59,21.59,82800.0,13.9636,13.9701,13.9572,13.9572,82800.0
2009-04-21 10:40:00,21.59,21.6,21.57,21.59,60800.0,13.9572,13.9636,13.9442,13.9572,60800.0
2009-04-21 10:45:00,21.59,21.6,21.59,21.6,33100.0,13.9572,13.9636,13.9572,13.9636,33100.0
2009-04-21 10:50:00,21.6,21.61,21.59,21.6,6700.0,13.9636,13.9701,13.9572,13.9636,6700.0
2009-04-21 10:55:00,21.6,21.61,21.6,21.6,29400.0,13.9636,13.9701,13.9636,13.9636,29400.0
2009-04-21 11:00:00,21.61,21.62,21.6,21.61,53000.0,13.9701,13.9766,13.9636,13.9701,53000.0
2009-04-21 11:05:00,21.61,21.62,21.6,21.6,59800.0,13.9701,13.9766,13.9636,13.9636,59800.0
2009-04-21 11:10:00,21.59,21.64,21.59,21.62,52400.0,13.9572,13.9895,13.9572,13.9766,52400.0
2009-04-21 11:15:00,21.62,21.65,21.62,21.64,68400.0,13.9766,13.996,13.9766,13.9895,68400.0
2009-04-21 11:20:00,21.65,21.67,21.64,21.67,59200.0,13.996,14.0089,13.9895,14.0089,59200.0
2009-04-21 11:25:00,21.67,21.68,21.67,21.68,35600.0,14.0089,14.0154,14.0089,14.0154,35600.0
2009-04-21 11:30:00,21.69,21.71,21.69,21.71,29800.0,14.0218,14.0348,14.0218,14.0348,29800.0
2009-04-21 11:35:00,21.7,21.7,21.68,21.69,150500.0,14.0283,14.0283,14.0154,14.0218,150500.0
2009-04-21 11:40:00,21.68,21.72,21.68,21.72,36700.0,14.0154,14.0412,14.0154,14.0412,36700.0
2009-04-21 11:45:00,21.73,21.76,21.73,21.74,131100.0,14.0477,14.0671,14.0477,14.0541,131100.0
2009-04-21 11:50:00,21.74,21.75,21.72,21.73,64500.0,14.0541,14.0606,14.0412,14.0477,64500.0
2009-04-21 11:55:00,21.74,21.75,21.72,21.74,62000.0,14.0541,14.0606,14.0412,14.0541,62000.0
2009-04-21 12:00:00,21.74,21.75,21.74,21.74,41800.0,14.0541,14.0606,14.0541,14.0541,41800.0
2009-04-21 12:05:00,21.75,21.77,21.72,21.72,63700.0,14.0606,14.0735,14.0412,14.0412,63700.0
2009-04-21 12:10:00,21.72,21.73,21.7,21.7,22900.0,14.0412,14.0477,14.0283,14.0283,22900.0
2009-04-21 12:15:00,21.71,21.73,21.7,21.72,23700.0,14.0348,14.0477,14.0283,14.0412,23700.0
2009-04-21 12:20:00,21.72,21.74,21.71,21.72,23300.0,14.0412,14.0541,14.0348,14.0412,23300.0
2009-04-21 12:25:00,21.71,21.72,21.68,21.69,11400.0,14.0348,14.0412,14.0154,14.0218,11400.0
2009-04-21 12:30:00,21.69,21.69,21.67,21.68,17700.0,14.0218,14.0218,14.0089,14.0154,17700.0
2009-04-21 12:35:00,21.69,21.71,21.68,21.69,34500.0,14.0218,14.0348,14.0154,14.0218,34500.0
2009-04-21 12:40:00,21.69,21.7,21.69,21.69,28100.0,14.0218,14.0283,14.0218,14.0218,28100.0
2009-04-21 12:45:00,21.69,21.71,21.68,21.68,77400.0,14.0218,14.0348,14.0154,14.0154,77400.0
2009-04-21 12:50:00,21.67,21.68,21.66,21.67,154300.0,14.0089,14.0154,14.0024,14.0089,154300.0
2009-04-21 12:55:00,21.68,21.68,21.66,21.67,186500.0,14.0154,14.0154,14.0024,14.0089,186500.0
2009-04-21 13:00:00,21.67,21.69,21.67,21.69,39000.0,14.0089,14.0218,14.0089,14.0218,39000.0
2009-04-21 13:05:00,21.69,21.69,21.69,21.69,4700.0,14.0218,14.0218,14.0218,14.0218,4700.0
2009-04-21 13:10:00,21.68,21.71,21.68,21.69,11100.0,14.0154,14.0348,14.0154,14.0218,11100.0
2009-04-21 13:15:00,21.7,21.71,21.69,21.69,54400.0,14.0283,14.0348,14.0218,14.0218,54400.0
2009-04-21 13:20:00,21.7,21.72,21.7,21.72,45800.0,14.0283,14.0412,14.0283,14.0412,45800.0
2009-04-21 13:25:00,21.73,21.73,21.72,21.73,10600.0,14.0477,14.0477,14.0412,14.0477,10600.0
2009-04-21 13:30:00,21.72,21.73,21.72,21.73,31700.0,14.0412,14.0477,14.0412,14.0477,31700.0
2009-04-21 13:35:00,21.73,21.74,21.72,21.73,31800.0,14.0477,14.0541,14.0412,14.0477,31800.0
2009-04-21 13:40:00,21.74,21.77,21.73,21.74,51600.0,14.0541,14.0735,14.0477,14.0541,51600.0
2009-04-21 13:45:00,21.74,21.75,21.73,21.75,180100.0,14.0541,14.0606,14.0477,14.0606,180100.0
2009-04-21 13:50:00,21.75,21.76,21.73,21.75,184900.0,14.0606,14.0671,14.0477,14.0606,184900.0
2009-04-21 13:55:00,21.75,21.75,21.74,21.74,11100.0,14.0606,14.0606,14.0541,14.0541,11100.0
2009-04-21 14:00:00,21.75,21.77,21.73,21.74,31700.0,14.0606,14.0735,14.0477,14.0541,31700.0
2009-04-21 14:05:00,21.73,21.73,21.72,21.73,20600.0,14.0477,14.0477,14.0412,14.0477,20600.0
2009-04-21 14:10:00,21.74,21.75,21.72,21.74,21200.0,14.0541,14.0606,14.0412,14.0541,21200.0
2009-04-21 14:15:00,21.73,21.76,21.73,21.74,88900.0,14.0477,14.0671,14.0477,14.0541,88900.0
2009-04-21 14:20:00,21.75,21.76,21.75,21.75,44800.0,14.0606,14.0671,14.0606,14.0606,44800.0
2009-04-21 14:25:00,21.76,21.79,21.75,21.79,34700.0,14.0671,14.0865,14.0606,14.0865,34700.0
2009-04-21 14:30:00,21.79,21.81,21.79,21.81,35000.0,14.0865,14.0994,14.0865,14.0994,35000.0
2009-04-21 14:35:00,21.81,21.83,21.81,21.81,90600.0,14.0994,14.1123,14.0994,14.0994,90600.0
2009-04-21 14:40:00,21.81,21.83,21.79,21.8,41600.0,14.0994,14.1123,14.0865,14.0929,41600.0
2009-04-21 14:45:00,21.81,21.82,21.79,21.79,16900.0,14.0994,14.1059,14.0865,14.0865,16900.0
2009-04-21 14:50:00,21.81,21.82,21.79,21.8,24200.0,14.0994,14.1059,14.0865,14.0929,24200.0
2009-04-21 14:55:00,21.8,21.81,21.78,21.78,57600.0,14.0929,14.0994,14.08,14.08,57600.0
2009-04-21 15:00:00,21.78,21.8,21.76,21.79,112000.0,14.08,14.0929,14.0671,14.0865,112000.0
2009-04-21 15:05:00,21.79,21.83,21.77,21.83,42600.0,14.0865,14.1123,14.0735,14.1123,42600.0
2009-04-21 15:10:00,21.84,21.87,21.84,21.85,14400.0,14.1188,14.1382,14.1188,14.1253,14400.0
2009-04-21 15:15:00,21.86,21.9,21.85,21.88,27000.0,14.1317,14.1576,14.1253,14.1447,27000.0
2009-04-21 15:20:00,21.88,21.88,21.86,21.86,16200.0,14.1447,14.1447,14.1317,14.1317,16200.0
2009-04-21 15:25:00,21.86,21.86,21.84,21.85,31800.0,14.1317,14.1317,14.1188,14.1253,31800.0
2009-04-21 15:30:00,21.85,21.85,21.82,21.83,22800.0,14.1253,14.1253,14.1059,14.1123,22800.0
2009-04-21 15:35:00,21.83,21.83,21.79,21.8,31100.0,14.1123,14.1123,14.0865,14.0929,31100.0
2009-04-21 15:40:00,21.8,21.81,21.75,21.77,36600.0,14.0929,14.0994,14.0606,14.0735,36600.0
2009-04-21 15:45:00,21.76,21.78,21.76,21.76,40600.0,14.0671,14.08,14.0671,14.0671,40600.0
2009-04-21 15:50:00,21.77,21.81,21.76,21.8,54200.0,14.0735,14.0994,14.0671,14.0929,54200.0
2009-04-21 15:55:00,21.8,21.83,21.79,21.83,124200.0,14.0929,14.1123,14.0865,14.1123,124200.0
2009-04-22 09:30:00,21.69,21.78,21.64,21.64,28200.0,14.0218,14.08,13.9895,13.9895,28200.0
2009-04-22 09:35:00,21.64,21.67,21.61,21.63,183900.0,13.9895,14.0089,13.9701,13.983,183900.0
2009-04-22 09:40:00,21.63,21.64,21.59,21.6,21400.0,13.983,13.9895,13.9572,13.9636,21400.0
2009-04-22 09:45:00,21.6,21.63,21.6,21.61,55600.0,13.9636,13.983,13.9636,13.9701,55600.0
2009-04-22 09:50:00,21.62,21.67,21.61,21.65,24700.0,13.9766,14.0089,13.9701,13.996,24700.0
2009-04-22 09:55:00,21.66,21.69,21.66,21.67,130700.0,14.0024,14.0218,14.0024,14.0089,130700.0
2009-04-22 10:00:00,21.67,21.7,21.66,21.68,26400.0,14.0089,14.0283,14.0024,14.0154,26400.0
2009-04-22 10:05:00,21.68,21.69,21.66,21.69,23400.0,14.0154,14.0218,14.0024,14.0218,23400.0
2009-04-22 10:10:00,21.68,21.68,21.66,21.67,27200.0,14.0154,14.0154,14.0024,14.0089,27200.0
2009-04-22 10:15:00,21.67,21.72,21.67,21.72,27400.0,14.0089,14.0412,14.0089,14.0412,27400.0
2009-04-22 10:20:00,21.72,21.77,21.71,21.75,62400.0,14.0412,14.0735,14.0348,14.0606,62400.0
2009-04-22 10:25:00,21.75,21.77,21.74,21.75,54900.0,14.0606,14.0735,14.0541,14.0606,54900.0
2009-04-22 10:30:00,21.75,21.76,21.72,21.75,92400.0,14.0606,14.0671,14.0412,14.0606,92400.0
2009-04-22 10:35:00,21.75,21.76,21.74,21.76,73700.0,14.0606,14.0671,14.0541,14.0671,73700.0
2009-04-22 10:40:00,21.76,21.78,21.75,21.76,61000.0,14.0671,14.08,14.0606,14.0671,61000.0
2009-04-22 10:45:00,21.77,21.8,21.76,21.8,80100.0,14.0735,14.0929,14.0671,14.0929,80100.0
2009-04-22 10:50:00,21.8,21.82,21.8,21.81,30900.0,14.0929,14.1059,14.0929,14.0994,30900.0
2009-04-22 10:55:00,21.81,21.84,21.81,21.82,43100.0,14.0994,14.1188,14.0994,14.1059,43100.0
2009-04-22 11:00:00,21.82,21.82,21.78,21.8,30600.0,14.1059,14.1059,14.08,14.0929,30600.0
2009-04-22 11:05:00,21.8,21.8,21.79,21.8,85500.0,14.0929,14.0929,14.0865,14.0929,85500.0
2009-04-22 11:10:00,21.79,21.79,21.75,21.77,550700.0,14.0865,14.0865,14.0606,14.0735,550700.0
2009-04-22 11:15:00,21.77,21.8,21.77,21.78,131800.0,14.0735,14.0929,14.0735,14.08,131800.0
2009-04-22 11:20:00,21.78,21.81,21.78,21.79,146100.0,14.08,14.0994,14.08,14.0865,146100.0
2009-04-22 11:25:00,21.79,21.82,21.78,21.82,173500.0,14.0865,14.1059,14.08,14.1059,173500.0
2009-04-22 11:30:00,21.82,21.85,21.8,21.8,71100.0,14.1059,14.1253,14.0929,14.0929,71100.0
2009-04-22 11:35:00,21.81,21.83,21.8,21.82,9200.0,14.0994,14.1123,14.0929,14.1059,9200.0
2009-04-22 11:40:00,21.83,21.84,21.8,21.81,57200.0,14.1123,14.1188,14.0929,14.0994,57200.0
2009-04-22 11:45:00,21.81,21.84,21.81,21.83,44200.0,14.0994,14.1188,14.0994,14.1123,44200.0
2009-04-22 11:50:00,21.83,21.83,21.82,21.83,5600.0,14.1123,14.1123,14.1059,14.1123,5600.0
2009-04-22 11:55:00,21.82,21.83,21.81,21.83,4300.0,14.1059,14.1123,14.0994,14.1123,4300.0
2009-04-22 12:00:00,21.82,21.83,21.82,21.82,92700.0,14.1059,14.1123,14.1059,14.1059,92700.0
2009-04-22 12:05:00,21.82,21.84,21.81,21.84,54100.0,14.1059,14.1188,14.0994,14.1188,54100.0
2009-04-22 12:10:00,21.84,21.85,21.83,21.83,73500.0,14.1188,14.1253,14.1123,14.1123,73500.0
2009-04-22 12:15:00,21.83,21.84,21.82,21.83,17100.0,14.1123,14.1188,14.1059,14.1123,17100.0
2009-04-22 12:20:00,21.84,21.86,21.84,21.85,11900.0,14.1188,14.1317,14.1188,14.1253,11900.0
2009-04-22 12:25:00,21.84,21.84,21.79,21.79,4800.0,14.1188,14.1188,14.0865,14.0865,4800.0
2009-04-22 12:30:00,21.79,21.8,21.78,21.79,38300.0,14.0865,14.0929,14.08,14.0865,38300.0
2009-04-22 12:35:00,21.8,21.8,21.78,21.8,17400.0,14.0929,14.0929,14.08,14.0929,17400.0
2009-04-22 12:40:00,21.8,21.8,21.78,21.78,7500.0,14.0929,14.0929,14.08,14.08,7500.0
2009-04-22 12:45:00,21.77,21.77,21.73,21.73,38500.0,14.0735,14.0735,14.0477,14.0477,38500.0
2009-04-22 12:50:00,21.73,21.73,21.7,21.7,18800.0,14.0477,14.0477,14.0283,14.0283,18800.0
2009-04-22 12:55:00,21.7,21.72,21.7,21.7,208000.0,14.0283,14.0412,14.0283,14.0283,208000.0
2009-04-22 13:00:00,21.69,21.72,21.69,21.71,34200.0,14.0218,14.0412,14.0218,14.0348,34200.0
2009-04-22 13:05:00,21.72,21.72,21.7,21.72,8000.0,14.0412,14.0412,14.0283,14.0412,8000.0
2009-04-22 13:10:00,21.72,21.74,21.71,21.74,48800.0,14.0412,14.0541,14.0348,14.0541,48800.0
2009-04-22 13:15:00,21.74,21.78,21.74,21.76,73100.0,14.0541,14.08,14.0541,14.0671,73100.0
2009-04-22 13:20:00,21.76,21.77,21.75,21.75,239400.0,14.0671,14.0735,14.0606,14.0606,239400.0
2009-04-22 13:25:00,21.75,21.78,21.74,21.75,231100.0,14.0606,14.08,14.0541,14.0606,231100.0
2009-04-22 13:30:00,21.75,21.76,21.73,21.76,170300.0,14.0606,14.0671,14.0477,14.0671,170300.0
2009-04-22 13:35:00,21.76,21.77,21.75,21.76,29700.0,14.0671,14.0735,14.0606,14.0671,29700.0
2009-04-22 13:40:00,21.77,21.77,21.76,21.76,18200.0,14.0735,14.0735,14.0671,14.0671,18200.0
2009-04-22 13:45:00,21.76,21.77,21.75,21.76,45800.0,14.0671,14.0735,14.0606,14.0671,45800.0
2009-04-22 13:50:00,21.76,21.76,21.75,21.75,8000.0,14.0671,14.0671,14.0606,14.0606,8000.0
2009-04-22 13:55:00,21.75,21.75,21.7,21.71,20400.0,14.0606,14.0606,14.0283,14.0348,20400.0
2009-04-22 14:00:00,21.71,21.73,21.71,21.72,7000.0,14.0348,14.0477,14.0348,14.0412,7000.0
2009-04-22 14:05:00,21.72,21.75,21.72,21.74,26100.0,14.0412,14.0606,14.0412,14.0541,26100.0
2009-04-22 14:10:00,21.73,21.75,21.73,21.75,70000.0,14.0477,14.0606,14.0477,14.0606,70000.0
2009-04-22 14:15:00,21.75,21.79,21.75,21.78,130900.0,14.0606,14.0865,14.0606,14.08,130900.0
2009-04-22 14:20:00,21.79,21.8,21.79,21.79,7500.0,14.0865,14.0929,14.0865,14.0865,7500.0
2009-04-22 14:25:00,21.8,21.81,21.78,21.8,71000.0,14.0929,14.0994,14.08,14.0929,71000.0
2009-04-22 14:30:00,21.8,21.87,21.8,21.84,115000.0,14.0929,14.1382,14.0929,14.1188,115000.0
2009-04-22 14:35:00,21.84,21.85,21.84,21.84,5200.0,14.1188,14.1253,14.1188,14.1188,5200.0
2009-04-22 14:40:00,21.85,21.86,21.85,21.85,37200.0,14.1253,14.1317,14.1253,14.1253,37200.0
2009-04-22 14:45:00,21.86,21.87,21.84,21.85,34600.0,14.1317,14.1382,14.1188,14.1253,34600.0
2009-04-22 14:50:00,21.85,21.86,21.84,21.85,28000.0,14.1253,14.1317,14.1188,14.1253,28000.0
2009-04-22 14:55:00,21.84,21.84,21.81,21.81,35200.0,14.1188,14.1188,14.0994,14.0994,35200.0
2009-04-22 15:00:00,21.79,21.8,21.78,21.79,45100.0,14.0865,14.0929,14.08,14.0865,45100.0
2009-04-22 15:05:00,21.79,21.81,21.79,21.8,52600.0,14.0865,14.0994,14.0865,14.0929,52600.0
2009-04-22 15:10:00,21.8,21.87,21.8,21.85,70600.0,14.0929,14.1382,14.0929,14.1253,70600.0
2009-04-22 15:15:00,21.85,21.85,21.74,21.74,44100.0,14.1253,14.1253,14.0541,14.0541,44100.0
2009-04-22 15:20:00,21.75,21.78,21.75,21.77,44600.0,14.0606,14.08,14.0606,14.0735,44600.0
2009-04-22 15:25:00,21.76,21.78,21.74,21.78,42700.0,14.0671,14.08,14.0541,14.08,42700.0
2009-04-22 15:30:00,21.77,21.79,21.73,21.78,71300.0,14.0735,14.0865,14.0477,14.08,71300.0
2009-04-22 15:35:00,21.78,21.79,21.68,21.68,51800.0,14.08,14.0865,14.0154,14.0154,51800.0
2009-04-22 15:40:00,21.69,21.7,21.64,21.66,142900.0,14.0218,14.0283,13.9895,14.0024,142900.0
2009-04-22 15:45:00,21.66,21.67,21.6,21.64,181300.0,14.0024,14.0089,13.9636,13.9895,181300.0
2009-04-22 15:50:00,21.64,21.67,21.6,21.61,250200.0,13.9895,14.0089,13.9636,13.9701,250200.0
2009-04-22 15:55:00,21.61,21.62,21.55,21.59,669400.0,13.9701,13.9766,13.9313,13.9572,669400.0
2009-04-23 09:30:00,21.59,21.68,21.51,21.55,72900.0,13.9572,14.0154,13.9055,13.9313,72900.0
2009-04-23 09:35:00,21.54,21.57,21.5,21.56,67900.0,13.9249,13.9442,13.899,13.9378,67900.0
2009-04-23 09:40:00,21.56,21.61,21.54,21.59,81500.0,13.9378,13.9701,13.9249,13.9572,81500.0
2009-04-23 09:45:00,21.59,21.61,21.57,21.6,61000.0,13.9572,13.9701,13.9442,13.9636,61000.0
2009-04-23 09:50:00,21.61,21.61,21.56,21.56,22800.0,13.9701,13.9701,13.9378,13.9378,22800.0
2009-04-23 09:55:00,21.56,21.56,21.51,21.55,81700.0,13.9378,13.9378,13.9055,13.9313,81700.0
2009-04-23 10:00:00,21.54,21.54,21.47,21.47,297600.0,13.9249,13.9249,13.8796,13.8796,297600.0
2009-04-23 10:05:00,21.47,21.49,21.44,21.44,153500.0,13.8796,13.8925,13.8602,13.8602,153500.0
2009-04-23 10:10:00,21.44,21.48,21.44,21.45,29700.0,13.8602,13.8861,13.8602,13.8667,29700.0
2009-04-23 10:15:00,21.45,21.51,21.44,21.5,12700.0,13.8667,13.9055,13.8602,13.899,12700.0
2009-04-23 10:20:00,21.49,21.53,21.45,21.52,19000.0,13.8925,13.9184,13.8667,13.9119,19000.0
2009-04-23 10:25:00,21.53,21.54,21.52,21.53,85800.0,13.9184,13.9249,13.9119,13.9184,85800.0
2009-04-23 10:30:00,21.54,21.55,21.49,21.51,74500.0,13.9249,13.9313,13.8925,13.9055,74500.0
2009-04-23 10:35:00,21.51,21.59,21.51,21.58,54200.0,13.9055,13.9572,13.9055,13.9507,54200.0
2009-04-23 10:40:00,21.58,21.58,21.53,21.53,22100.0,13.9507,13.9507,13.9184,13.9184,22100.0
2009-04-23 10:45:00,21.53,21.53,21.51,21.51,11400.0,13.9184,13.9184,13.9055,13.9055,11400.0
2009-04-23 10:50:00,21.51,21.52,21.5,21.5,47600.0,13.9055,13.9119,13.899,13.899,47600.0
2009-04-23 10:55:00,21.5,21.52,21.48,21.48,93400.0,13.899,13.9119,13.8861,13.8861,93400.0
2009-04-23 11:00:00,21.47,21.51,21.45,21.51,32300.0,13.8796,13.9055,13.8667,13.9055,32300.0
2009-04-23 11:05:00,21.5,21.51,21.48,21.48,38300.0,13.899,13.9055,13.8861,13.8861,38300.0
2009-04-23 11:10:00,21.48,21.49,21.39,21.4,72200.0,13.8861,13.8925,13.8279,13.8344,72200.0
2009-04-23 11:15:00,21.4,21.42,21.4,21.4,42000.0,13.8344,13.8473,13.8344,13.8344,42000.0
2009-04-23 11:20:00,21.4,21.44,21.39,21.43,144400.0,13.8344,13.8602,13.8279,13.8537,144400.0
2009-04-23 11:25:00,21.43,21.44,21.4,21.4,19600.0,13.8537,13.8602,13.8344,13.8344,19600.0
2009-04-23 11:30:00,21.41,21.41,21.38,21.41,26500.0,13.8408,13.8408,13.8214,13.8408,26500.0
2009-04-23 11:35:00,21.41,21.44,21.41,21.43,85200.0,13.8408,13.8602,13.8408,13.8537,85200.0
2009-04-23 11:40:00,21.44,21.45,21.42,21.45,62600.0,13.8602,13.8667,13.8473,13.8667,62600.0
2009-04-23 11:45:00,21.45,21.46,21.41,21.42,41200.0,13.8667,13.8731,13.8408,13.8473,41200.0
2009-04-23 11:50:00,21.42,21.44,21.42,21.43,14800.0,13.8473,13.8602,13.8473,13.8537,14800.0
2009-04-23 11:55:00,21.42,21.43,21.37,21.39,29600.0,13.8473,13.8537,13.815,13.8279,29600.0
2009-04-23 12:00:00,21.39,21.4,21.38,21.4,14000.0,13.8279,13.8344,13.8214,13.8344,14000.0
2009-04-23 12:05:00,21.41,21.42,21.4,21.4,22600.0,13.8408,13.8473,13.8344,13.8344,22600.0
2009-04-23 12:10:00,21.41,21.44,21.41,21.43,84100.0,13.8408,13.8602,13.8408,13.8537,84100.0
2009-04-23 12:15:00,21.44,21.46,21.43,21.43,22900.0,13.8602,13.8731,13.8537,13.8537,22900.0
2009-04-23 12:20:00,21.44,21.44,21.43,21.43,11000.0,13.8602,13.8602,13.8537,13.8537,11000.0
2009-04-23 12:25:00,21.43,21.44,21.42,21.42,23200.0,13.8537,13.8602,13.8473,13.8473,23200.0
2009-04-23 12:30:00,21.42,21.42,21.38,21.38,34700.0,13.8473,13.8473,13.8214,13.8214,34700.0
2009-04-23 12:35:00,21.38,21.4,21.38,21.4,84400.0,13.8214,13.8344,13.8214,13.8344,84400.0
2009-04-23 12:40:00,21.4,21.44,21.4,21.43,12500.0,13.8344,13.8602,13.8344,13.8537,12500.0
2009-04-23 12:45:00,21.43,21.43,21.42,21.43,8800.0,13.8537,13.8537,13.8473,13.8537,8800.0
2009-04-23 12:50:00,21.43,21.45,21.43,21.44,2300.0,13.8537,13.8667,13.8537,13.8602,2300.0
2009-04-23 12:55:00,21.45,21.46,21.43,21.43,4400.0,13.8667,13.8731,13.8537,13.8537,4400.0
2009-04-23 13:00:00,21.44,21.47,21.43,21.46,14400.0,13.8602,13.8796,13.8537,13.8731,14400.0
2009-04-23 13:05:00,21.46,21.48,21.45,21.47,12200.0,13.8731,13.8861,13.8667,13.8796,12200.0
2009-04-23 13:10:00,21.48,21.48,21.44,21.44,19800.0,13.8861,13.8861,13.8602,13.8602,19800.0
2009-04-23 13:15:00,21.44,21.48,21.43,21.47,29100.0,13.8602,13.8861,13.8537,13.8796,29100.0
2009-04-23 13:20:00,21.47,21.49,21.46,21.47,97800.0,13.8796,13.8925,13.8731,13.8796,97800.0
2009-04-23 13:25:00,21.48,21.54,21.48,21.52,84300.0,13.8861,13.9249,13.8861,13.9119,84300.0
2009-04-23 13:30:00,21.51,21.52,21.5,21.51,14000.0,13.9055,13.9119,13.899,13.9055,14000.0
2009-04-23 13:35:00,21.51,21.56,21.51,21.56,69000.0,13.9055,13.9378,13.9055,13.9378,69000.0
2009-04-23 13:40:00,21.56,21.56,21.52,21.53,311500.0,13.9378,13.9378,13.9119,13.9184,311500.0
2009-04-23 13:45:00,21.53,21.55,21.5,21.53,130100.0,13.9184,13.9313,13.899,13.9184,130100.0
2009-04-23 13:50:00,21.52,21.52,21.5,21.51,12700.0,13.9119,13.9119,13.899,13.9055,12700.0
2009-04-23 13:55:00,21.51,21.54,21.51,21.53,6300.0,13.9055,13.9249,13.9055,13.9184,6300.0
2009-04-23 14:00:00,21.53,21.53,21.48,21.52,34800.0,13.9184,13.9184,13.8861,13.9119,34800.0
2009-04-23 14:05:00,21.51,21.51,21.48,21.48,35100.0,13.9055,13.9055,13.8861,13.8861,35100.0
2009-04-23 14:10:00,21.48,21.48,21.45,21.46,44200.0,13.8861,13.8861,13.8667,13.8731,44200.0
2009-04-23 14:15:00,21.46,21.5,21.45,21.49,74800.0,13.8731,13.899,13.8667,13.8925,74800.0
2009-04-23 14:20:00,21.48,21.48,21.47,21.48,43700.0,13.8861,13.8861,13.8796,13.8861,43700.0
2009-04-23 14:25:00,21.48,21.49,21.46,21.47,147500.0,13.8861,13.8925,13.8731,13.8796,147500.0
2009-04-23 14:30:00,21.47,21.48,21.45,21.46,88300.0,13.8796,13.8861,13.8667,13.8731,88300.0
2009-04-23 14:35:00,21.46,21.52,21.45,21.52,124700.0,13.8731,13.9119,13.8667,13.9119,124700.0
2009-04-23 14:40:00,21.52,21.55,21.48,21.51,583700.0,13.9119,13.9313,13.8861,13.9055,583700.0
2009-04-23 14:45:00,21.51,21.53,21.5,21.52,39100.0,13.9055,13.9184,13.899,13.9119,39100.0
2009-04-23 14:50:00,21.53,21.53,21.51,21.52,44100.0,13.9184,13.9184,13.9055,13.9119,44100.0
2009-04-23 14:55:00,21.51,21.51,21.45,21.45,111200.0,13.9055,13.9055,13.8667,13.8667,111200.0
2009-04-23 15:00:00,21.45,21.45,21.41,21.42,114900.0,13.8667,13.8667,13.8408,13.8473,114900.0
2009-04-23 15:05:00,21.41,21.43,21.39,21.4,601400.0,13.8408,13.8537,13.8279,13.8344,601400.0
2009-04-23 15:10:00,21.4,21.4,21.36,21.38,19900.0,13.8344,13.8344,13.8085,13.8214,19900.0
2009-04-23 15:15:00,21.37,21.37,21.3,21.36,602200.0,13.815,13.815,13.7697,13.8085,602200.0
2009-04-23 15:20:00,21.36,21.4,21.33,21.39,74700.0,13.8085,13.8344,13.7891,13.8279,74700.0
2009-04-23 15:25:00,21.39,21.4,21.37,21.37,69000.0,13.8279,13.8344,13.815,13.815,69000.0
2009-04-23 15:30:00,21.37,21.43,21.36,21.41,60800.0,13.815,13.8537,13.8085,13.8408,60800.0
2009-04-23 15:35:00,21.4,21.41,21.33,21.38,738300.0,13.8344,13.8408,13.7891,13.8214,738300.0
2009-04-23 15:40:00,21.39,21.46,21.39,21.45,63600.0,13.8279,13.8731,13.8279,13.8667,63600.0
2009-04-23 15:45:00,21.46,21.49,21.4,21.48,591900.0,13.8731,13.8925,13.8344,13.8861,591900.0
2009-04-23 15:50:00,21.48,21.61,21.48,21.6,115600.0,13.8861,13.9701,13.8861,13.9636,115600.0
2009-04-23 15:55:00,21.6,21.6,21.51,21.55,228000.0,13.9636,13.9636,13.9055,13.9313,228000.0
2009-04-24 09:30:00,21.7,21.7,21.43,21.54,780100.0,14.0283,14.0283,13.8537,13.9249,780100.0
2009-04-24 09:35:00,21.55,21.6,21.55,21.6,19300.0,13.9313,13.9636,13.9313,13.9636,19300.0
2009-04-24 09:40:00,21.61,21.61,21.58,21.59,16200.0,13.9701,13.9701,13.9507,13.9572,16200.0
2009-04-24 09:45:00,21.6,21.61,21.58,21.58,38000.0,13.9636,13.9701,13.9507,13.9507,38000.0
2009-04-24 09:50:00,21.58,21.65,21.57,21.63,34100.0,13.9507,13.996,13.9442,13.983,34100.0
2009-04-24 09:55:00,21.63,21.68,21.62,21.68,64300.0,13.983,14.0154,13.9766,14.0154,64300.0
2009-04-24 10:00:00,21.7,21.74,21.68,21.68,629100.0,14.0283,14.0541,14.0154,14.0154,629100.0
2009-04-24 10:05:00,21.68,21.7,21.64,21.64,86200.0,14.0154,14.0283,13.9895,13.9895,86200.0
2009-04-24 10:10:00,21.64,21.64,21.57,21.58,85000.0,13.9895,13.9895,13.9442,13.9507,85000.0
2009-04-24 10:15:00,21.58,21.61,21.57,21.6,74000.0,13.9507,13.9701,13.9442,13.9636,74000.0
2009-04-24 10:20:00,21.6,21.61,21.55,21.55,48100.0,13.9636,13.9701,13.9313,13.9313,48100.0
2009-04-24 10:25:00,21.55,21.59,21.53,21.57,34200.0,13.9313,13.9572,13.9184,13.9442,34200.0
2009-04-24 10:30:00,21.58,21.59,21.52,21.56,657100.0,13.9507,13.9572,13.9119,13.9378,657100.0
2009-04-24 10:35:00,21.57,21.59,21.57,21.57,18600.0,13.9442,13.9572,13.9442,13.9442,18600.0
2009-04-24 10:40:00,21.57,21.58,21.55,21.55,119500.0,13.9442,13.9507,13.9313,13.9313,119500.0
2009-04-24 10:45:00,21.55,21.59,21.55,21.59,12100.0,13.9313,13.9572,13.9313,13.9572,12100.0
2009-04-24 10:50:00,21.6,21.61,21.58,21.6,15400.0,13.9636,13.9701,13.9507,13.9636,15400.0
2009-04-24 10:55:00,21.6,21.62,21.59,21.59,11800.0,13.9636,13.9766,13.9572,13.9572,11800.0
2009-04-24 11:00:00,21.59,21.61,21.58,21.59,20100.0,13.9572,13.9701,13.9507,13.9572,20100.0
2009-04-24 11:05:00,21.59,21.59,21.57,21.58,18800.0,13.9572,13.9572,13.9442,13.9507,18800.0
2009-04-24 11:10:00,21.58,21.62,21.58,21.61,121000.0,13.9507,13.9766,13.9507,13.9701,121000.0
2009-04-24 11:15:00,21.61,21.63,21.6,21.6,168600.0,13.9701,13.983,13.9636,13.9636,168600.0
2009-04-24 11:20:00,21.6,21.61,21.57,21.61,56000.0,13.9636,13.9701,13.9442,13.9701,56000.0
2009-04-24 11:25:00,21.61,21.64,21.6,21.64,89700.0,13.9701,13.9895,13.9636,13.9895,89700.0
2009-04-24 11:30:00,21.64,21.67,21.63,21.65,35900.0,13.9895,14.0089,13.983,13.996,35900.0
2009-04-24 11:35:00,21.65,21.67,21.64,21.65,22100.0,13.996,14.0089,13.9895,13.996,22100.0
2009-04-24 11:40:00,21.66,21.66,21.64,21.66,66800.0,14.0024,14.0024,13.9895,14.0024,66800.0
2009-04-24 11:45:00,21.65,21.67,21.65,21.66,32000.0,13.996,14.0089,13.996,14.0024,32000.0
2009-04-24 11:50:00,21.66,21.67,21.65,21.67,26500.0,14.0024,14.0089,13.996,14.0089,26500.0
2009-04-24 11:55:00,21.66,21.69,21.64,21.66,376400.0,14.0024,14.0218,13.9895,14.0024,376400.0
2009-04-24 12:00:00,21.65,21.67,21.65,21.67,44100.0,13.996,14.0089,13.996,14.0089,44100.0
2009-04-24 12:05:00,21.66,21.68,21.65,21.68,137500.0,14.0024,14.0154,13.996,14.0154,137500.0
2009-04-24 12:10:00,21.67,21.68,21.66,21.67,33500.0,14.0089,14.0154,14.0024,14.0089,33500.0
2009-04-24 12:15:00,21.68,21.69,21.65,21.67,31900.0,14.0154,14.0218,13.996,14.0089,31900.0
2009-04-24 12:20:00,21.66,21.67,21.66,21.67,6500.0,14.0024,14.0089,14.0024,14.0089,6500.0
2009-04-24 12:25:00,21.67,21.67,21.65,21.65,8500.0,14.0089,14.0089,13.996,13.996,8500.0
2009-04-24 12:30:00,21.65,21.66,21.64,21.64,19700.0,13.996,14.0024,13.9895,13.9895,19700.0
2009-04-24 12:35:00,21.65,21.68,21.65,21.68,88200.0,13.996,14.0154,13.996,14.0154,88200.0
2009-04-24 12:40:00,21.68,21.68,21.67,21.67,10200.0,14.0154,14.0154,14.0089,14.0089,10200.0
2009-04-24 12:45:00,21.67,21.68,21.66,21.66,21100.0,14.0089,14.0154,14.0024,14.0024,21100.0
2009-04-24 12:50:00,21.65,21.69,21.65,21.67,26000.0,13.996,14.0218,13.996,14.0089,26000.0
2009-04-24 12:55:00,21.66,21.68,21.65,21.66,101300.0,14.0024,14.0154,13.996,14.0024,101300.0
2009-04-24 13:00:00,21.65,21.66,21.63,21.63,16800.0,13.996,14.0024,13.983,13.983,16800.0
2009-04-24 13:05:00,21.63,21.63,21.59,21.59,16200.0,13.983,13.983,13.9572,13.9572,16200.0
2009-04-24 13:10:00,21.59,21.6,21.58,21.59,15200.0,13.9572,13.9636,13.9507,13.9572,15200.0
2009-04-24 13:15:00,21.59,21.61,21.59,21.61,10200.0,13.9572,13.9701,13.9572,13.9701,10200.0
2009-04-24 13:20:00,21.61,21.65,21.61,21.64,19500.0,13.9701,13.996,13.9701,13.9895,19500.0
2009-04-24 13:25:00,21.64,21.64,21.62,21.62,10800.0,13.9895,13.9895,13.9766,13.9766,10800.0
2009-04-24 13:30:00,21.62,21.63,21.59,21.6,24200.0,13.9766,13.983,13.9572,13.9636,24200.0
2009-04-24 13:35:00,21.59,21.59,21.58,21.58,13000.0,13.9572,13.9572,13.9507,13.9507,13000.0
2009-04-24 13:40:00,21.58,21.59,21.58,21.58,9600.0,13.9507,13.9572,13.9507,13.9507,9600.0
2009-04-24 13:45:00,21.58,21.59,21.58,21.58,10400.0,13.9507,13.9572,13.9507,13.9507,10400.0
2009-04-24 13:50:00,21.58,21.59,21.57,21.58,40600.0,13.9507,13.9572,13.9442,13.9507,40600.0
2009-04-24 13:55:00,21.58,21.6,21.58,21.58,56900.0,13.9507,13.9636,13.9507,13.9507,56900.0
2009-04-24 14:00:00,21.59,21.62,21.55,21.62,538800.0,13.9572,13.9766,13.9313,13.9766,538800.0
2009-04-24 14:05:00,21.62,21.63,21.56,21.56,487700.0,13.9766,13.983,13.9378,13.9378,487700.0
2009-04-24 14:10:00,21.57,21.58,21.49,21.5,150400.0,13.9442,13.9507,13.8925,13.899,150400.0
2009-04-24 14:15:00,21.51,21.53,21.5,21.51,109400.0,13.9055,13.9184,13.899,13.9055,109400.0
2009-04-24 14:20:00,21.52,21.55,21.51,21.52,167600.0,13.9119,13.9313,13.9055,13.9119,167600.0
2009-04-24 14:25:00,21.52,21.53,21.5,21.52,87500.0,13.9119,13.9184,13.899,13.9119,87500.0
2009-04-24 14:30:00,21.54,21.55,21.52,21.54,65700.0,13.9249,13.9313,13.9119,13.9249,65700.0
2009-04-24 14:35:00,21.55,21.57,21.54,21.57,26500.0,13.9313,13.9442,13.9249,13.9442,26500.0
2009-04-24 14:40:00,21.57,21.61,21.56,21.61,171800.0,13.9442,13.9701,13.9378,13.9701,171800.0
2009-04-24 14:45:00,21.61,21.64,21.58,21.6,353100.0,13.9701,13.9895,13.9507,13.9636,353100.0
2009-04-24 14:50:00,21.6,21.62,21.58,21.62,348600.0,13.9636,13.9766,13.9507,13.9766,348600.0
2009-04-24 14:55:00,21.62,21.64,21.61,21.62,316900.0,13.9766,13.9895,13.9701,13.9766,316900.0
2009-04-24 15:00:00,21.63,21.66,21.6,21.65,70700.0,13.983,14.0024,13.9636,13.996,70700.0
2009-04-24 15:05:00,21.65,21.68,21.65,21.67,59500.0,13.996,14.0154,13.996,14.0089,59500.0
2009-04-24 15:10:00,21.67,21.68,21.62,21.63,129000.0,14.0089,14.0154,13.9766,13.983,129000.0
2009-04-24 15:15:00,21.63,21.64,21.62,21.63,44900.0,13.983,13.9895,13.9766,13.983,44900.0
2009-04-24 15:20:00,21.63,21.68,21.62,21.68,104700.0,13.983,14.0154,13.9766,14.0154,104700.0
2009-04-24 15:25:00,21.68,21.69,21.62,21.64,180800.0,14.0154,14.0218,13.9766,13.9895,180800.0
2009-04-24 15:30:00,21.64,21.68,21.63,21.64,357800.0,13.9895,14.0154,13.983,13.9895,357800.0
2009-04-24 15:35:00,21.63,21.64,21.62,21.63,50300.0,13.983,13.9895,13.9766,13.983,50300.0
2009-04-24 15:40:00,21.64,21.66,21.61,21.64,67500.0,13.9895,14.0024,13.9701,13.9895,67500.0
2009-04-24 15:45:00,21.64,21.64,21.61,21.62,64500.0,13.9895,13.9895,13.9701,13.9766,64500.0
2009-04-24 15:50:00,21.62,21.63,21.54,21.55,130900.0,13.9766,13.983,13.9249,13.9313,130900.0
2009-04-24 15:55:00,21.55,21.59,21.43,21.58,448200.0,13.9313,13.9572,13.8537,13.9507,448200.0
2009-04-27 09:30:00,21.31,21.5,21.31,21.47,134700.0,13.7762,13.899,13.7762,13.8796,134700.0
2009-04-27 09:35:00,21.47,21.49,21.46,21.47,120600.0,13.8796,13.8925,13.8731,13.8796,120600.0
2009-04-27 09:40:00,21.49,21.51,21.46,21.51,98700.0,13.8925,13.9055,13.8731,13.9055,98700.0
2009-04-27 09:45:00,21.52,21.56,21.52,21.55,77100.0,13.9119,13.9378,13.9119,13.9313,77100.0
2009-04-27 09:50:00,21.55,21.57,21.55,21.56,24700.0,13.9313,13.9442,13.9313,13.9378,24700.0
2009-04-27 09:55:00,21.54,21.58,21.52,21.56,34400.0,13.9249,13.9507,13.9119,13.9378,34400.0
2009-04-27 10:00:00,21.57,21.6,21.56,21.59,50000.0,13.9442,13.9636,13.9378,13.9572,50000.0
2009-04-27 10:05:00,21.6,21.6,21.57,21.57,115400.0,13.9636,13.9636,13.9442,13.9442,115400.0
2009-04-27 10:10:00,21.57,21.57,21.52,21.54,25300.0,13.9442,13.9442,13.9119,13.9249,25300.0
2009-04-27 10:15:00,21.54,21.64,21.5,21.63,166600.0,13.9249,13.9895,13.899,13.983,166600.0
2009-04-27 10:20:00,21.63,21.68,21.62,21.64,45400.0,13.983,14.0154,13.9766,13.9895,45400.0
2009-04-27 10:25:00,21.64,21.65,21.62,21.64,17000.0,13.9895,13.996,13.9766,13.9895,17000.0
2009-04-27 10:30:00,21.65,21.65,21.62,21.63,43000.0,13.996,13.996,13.9766,13.983,43000.0
2009-04-27 10:35:00,21.64,21.72,21.64,21.71,44800.0,13.9895,14.0412,13.9895,14.0348,44800.0
2009-04-27 10:40:00,21.71,21.73,21.71,21.73,59300.0,14.0348,14.0477,14.0348,14.0477,59300.0
2009-04-27 10:45:00,21.73,21.74,21.73,21.73,9400.0,14.0477,14.0541,14.0477,14.0477,9400.0
2009-04-27 10:50:00,21.73,21.74,21.71,21.73,25000.0,14.0477,14.0541,14.0348,14.0477,25000.0
2009-04-27 10:55:00,21.73,21.76,21.73,21.75,20600.0,14.0477,14.0671,14.0477,14.0606,20600.0
2009-04-27 11:00:00,21.76,21.8,21.75,21.79,32000.0,14.0671,14.0929,14.0606,14.0865,32000.0
2009-04-27 11:05:00,21.79,21.79,21.76,21.78,54400.0,14.0865,14.0865,14.0671,14.08,54400.0
2009-04-27 11:10:00,21.78,21.78,21.77,21.78,94200.0,14.08,14.08,14.0735,14.08,94200.0
2009-04-27 11:15:00,21.77,21.78,21.76,21.78,79500.0,14.0735,14.08,14.0671,14.08,79500.0
2009-04-27 11:20:00,21.78,21.79,21.77,21.77,139800.0,14.08,14.0865,14.0735,14.0735,139800.0
2009-04-27 11:25:00,21.77,21.79,21.77,21.79,46700.0,14.0735,14.0865,14.0735,14.0865,46700.0
2009-04-27 11:30:00,21.79,21.79,21.77,21.78,31900.0,14.0865,14.0865,14.0735,14.08,31900.0
2009-04-27 11:35:00,21.77,21.81,21.77,21.81,12400.0,14.0735,14.0994,14.0735,14.0994,12400.0
2009-04-27 11:40:00,21.8,21.81,21.78,21.8,15100.0,14.0929,14.0994,14.08,14.0929,15100.0
2009-04-27 11:45:00,21.79,21.83,21.79,21.83,15900.0,14.0865,14.1123,14.0865,14.1123,15900.0
2009-04-27 11:50:00,21.82,21.82,21.8,21.8,13000.0,14.1059,14.1059,14.0929,14.0929,13000.0
2009-04-27 11:55:00,21.81,21.81,21.79,21.81,34900.0,14.0994,14.0994,14.0865,14.0994,34900.0
2009-04-27 12:00:00,21.81,21.83,21.8,21.83,7800.0,14.0994,14.1123,14.0929,14.1123,7800.0
2009-04-27 12:05:00,21.83,21.84,21.81,21.81,19900.0,14.1123,14.1188,14.0994,14.0994,19900.0
2009-04-27 12:10:00,21.8,21.81,21.79,21.8,13200.0,14.0929,14.0994,14.0865,14.0929,13200.0
2009-04-27 12:15:00,21.8,21.8,21.77,21.78,84500.0,14.0929,14.0929,14.0735,14.08,84500.0
2009-04-27 12:20:00,21.77,21.79,21.77,21.79,67800.0,14.0735,14.0865,14.0735,14.0865,67800.0
2009-04-27 12:25:00,21.79,21.79,21.77,21.78,114100.0,14.0865,14.0865,14.0735,14.08,114100.0
2009-04-27 12:30:00,21.77,21.77,21.75,21.76,37800.0,14.0735,14.0735,14.0606,14.0671,37800.0
2009-04-27 12:35:00,21.75,21.75,21.73,21.74,41700.0,14.0606,14.0606,14.0477,14.0541,41700.0
2009-04-27 12:40:00,21.74,21.74,21.7,21.73,113700.0,14.0541,14.0541,14.0283,14.0477,113700.0
2009-04-27 12:45:00,21.73,21.74,21.71,21.71,47200.0,14.0477,14.0541,14.0348,14.0348,47200.0
2009-04-27 12:50:00,21.71,21.71,21.69,21.7,19900.0,14.0348,14.0348,14.0218,14.0283,19900.0
2009-04-27 12:55:00,21.7,21.71,21.7,21.71,17000.0,14.0283,14.0348,14.0283,14.0348,17000.0
2009-04-27 13:00:00,21.71,21.71,21.67,21.7,37000.0,14.0348,14.0348,14.0089,14.0283,37000.0
2009-04-27 13:05:00,21.69,21.69,21.66,21.68,62700.0,14.0218,14.0218,14.0024,14.0154,62700.0
2009-04-27 13:10:00,21.68,21.69,21.67,21.69,267800.0,14.0154,14.0218,14.0089,14.0218,267800.0
2009-04-27 13:15:00,21.69,21.69,21.63,21.63,359000.0,14.0218,14.0218,13.983,13.983,359000.0
2009-04-27 13:20:00,21.63,21.65,21.62,21.65,209900.0,13.983,13.996,13.9766,13.996,209900.0
2009-04-27 13:25:00,21.65,21.65,21.62,21.62,166700.0,13.996,13.996,13.9766,13.9766,166700.0
2009-04-27 13:30:00,21.62,21.63,21.59,21.63,103800.0,13.9766,13.983,13.9572,13.983,103800.0
2009-04-27 13:35:00,21.62,21.62,21.58,21.62,75200.0,13.9766,13.9766,13.9507,13.9766,75200.0
2009-04-27 13:40:00,21.62,21.63,21.61,21.63,78000.0,13.9766,13.983,13.9701,13.983,78000.0
2009-04-27 13:45:00,21.62,21.62,21.56,21.56,71200.0,13.9766,13.9766,13.9378,13.9378,71200.0
2009-04-27 13:50:00,21.56,21.56,21.54,21.55,135400.0,13.9378,13.9378,13.9249,13.9313,135400.0
2009-04-27 13:55:00,21.54,21.56,21.52,21.55,152200.0,13.9249,13.9378,13.9119,13.9313,152200.0
2009-04-27 14:00:00,21.55,21.56,21.53,21.55,71800.0,13.9313,13.9378,13.9184,13.9313,71800.0
2009-04-27 14:05:00,21.55,21.57,21.53,21.54,28700.0,13.9313,13.9442,13.9184,13.9249,28700.0
2009-04-27 14:10:00,21.53,21.57,21.53,21.54,22400.0,13.9184,13.9442,13.9184,13.9249,22400.0
2009-04-27 14:15:00,21.53,21.53,21.49,21.51,69500.0,13.9184,13.9184,13.8925,13.9055,69500.0
2009-04-27 14:20:00,21.5,21.54,21.5,21.54,17900.0,13.899,13.9249,13.899,13.9249,17900.0
2009-04-27 14:25:00,21.53,21.54,21.51,21.54,27300.0,13.9184,13.9249,13.9055,13.9249,27300.0
2009-04-27 14:30:00,21.54,21.57,21.54,21.57,11100.0,13.9249,13.9442,13.9249,13.9442,11100.0
2009-04-27 14:35:00,21.56,21.58,21.56,21.57,22700.0,13.9378,13.9507,13.9378,13.9442,22700.0
2009-04-27 14:40:00,21.57,21.59,21.57,21.57,10200.0,13.9442,13.9572,13.9442,13.9442,10200.0
2009-04-27 14:45:00,21.57,21.57,21.55,21.57,17100.0,13.9442,13.9442,13.9313,13.9442,17100.0
2009-04-27 14:50:00,21.58,21.58,21.56,21.57,11600.0,13.9507,13.9507,13.9378,13.9442,11600.0
2009-04-27 14:55:00,21.56,21.6,21.56,21.59,30700.0,13.9378,13.9636,13.9378,13.9572,30700.0
2009-04-27 15:00:00,21.59,21.59,21.55,21.55,14600.0,13.9572,13.9572,13.9313,13.9313,14600.0
2009-04-27 15:05:00,21.55,21.55,21.5,21.51,50200.0,13.9313,13.9313,13.899,13.9055,50200.0
2009-04-27 15:10:00,21.5,21.53,21.5,21.53,11700.0,13.899,13.9184,13.899,13.9184,11700.0
2009-04-27 15:15:00,21.53,21.61,21.53,21.61,20500.0,13.9184,13.9701,13.9184,13.9701,20500.0
2009-04-27 15:20:00,21.63,21.63,21.6,21.6,27900.0,13.983,13.983,13.9636,13.9636,27900.0
2009-04-27 15:25:00,21.6,21.6,21.55,21.56,20900.0,13.9636,13.9636,13.9313,13.9378,20900.0
2009-04-27 15:30:00,21.56,21.58,21.54,21.56,15200.0,13.9378,13.9507,13.9249,13.9378,15200.0
2009-04-27 15:35:00,21.57,21.59,21.56,21.57,23700.0,13.9442,13.9572,13.9378,13.9442,23700.0
2009-04-27 15:40:00,21.57,21.65,21.56,21.65,105900.0,13.9442,13.996,13.9378,13.996,105900.0
2009-04-27 15:45:00,21.65,21.69,21.62,21.64,114300.0,13.996,14.0218,13.9766,13.9895,114300.0
2009-04-27 15:50:00,21.64,21.64,21.59,21.63,94300.0,13.9895,13.9895,13.9572,13.983,94300.0
2009-04-27 15:55:00,21.63,21.64,21.57,21.63,262900.0,13.983,13.9895,13.9442,13.983,262900.0
2009-04-28 09:30:00,21.49,21.5,21.34,21.44,104200.0,13.8925,13.899,13.7956,13.8602,104200.0
2009-04-28 09:35:00,21.44,21.46,21.39,21.46,155400.0,13.8602,13.8731,13.8279,13.8731,155400.0
2009-04-28 09:40:00,21.46,21.52,21.45,21.49,84400.0,13.8731,13.9119,13.8667,13.8925,84400.0
2009-04-28 09:45:00,21.49,21.52,21.49,21.52,86200.0,13.8925,13.9119,13.8925,13.9119,86200.0
2009-04-28 09:50:00,21.52,21.57,21.52,21.57,98600.0,13.9119,13.9442,13.9119,13.9442,98600.0
2009-04-28 09:55:00,21.56,21.62,21.56,21.62,127100.0,13.9378,13.9766,13.9378,13.9766,127100.0
2009-04-28 10:00:00,21.62,21.71,21.62,21.67,269100.0,13.9766,14.0348,13.9766,14.0089,269100.0
2009-04-28 10:05:00,21.68,21.7,21.67,21.69,86400.0,14.0154,14.0283,14.0089,14.0218,86400.0
2009-04-28 10:10:00,21.68,21.69,21.66,21.69,28300.0,14.0154,14.0218,14.0024,14.0218,28300.0
2009-04-28 10:15:00,21.7,21.72,21.69,21.72,10200.0,14.0283,14.0412,14.0218,14.0412,10200.0
2009-04-28 10:20:00,21.72,21.73,21.71,21.72,67800.0,14.0412,14.0477,14.0348,14.0412,67800.0
2009-04-28 10:25:00,21.73,21.74,21.72,21.74,11700.0,14.0477,14.0541,14.0412,14.0541,11700.0
2009-04-28 10:30:00,21.75,21.76,21.72,21.72,17600.0,14.0606,14.0671,14.0412,14.0412,17600.0
2009-04-28 10:35:00,21.73,21.76,21.73,21.76,156300.0,14.0477,14.0671,14.0477,14.0671,156300.0
2009-04-28 10:40:00,21.76,21.79,21.76,21.77,92100.0,14.0671,14.0865,14.0671,14.0735,92100.0
2009-04-28 10:45:00,21.77,21.79,21.74,21.75,90700.0,14.0735,14.0865,14.0541,14.0606,90700.0
2009-04-28 10:50:00,21.75,21.77,21.73,21.73,178900.0,14.0606,14.0735,14.0477,14.0477,178900.0
2009-04-28 10:55:00,21.73,21.75,21.72,21.73,78200.0,14.0477,14.0606,14.0412,14.0477,78200.0
2009-04-28 11:00:00,21.73,21.75,21.72,21.73,280600.0,14.0477,14.0606,14.0412,14.0477,280600.0
2009-04-28 11:05:00,21.72,21.73,21.7,21.72,111000.0,14.0412,14.0477,14.0283,14.0412,111000.0
2009-04-28 11:10:00,21.72,21.73,21.7,21.7,105300.0,14.0412,14.0477,14.0283,14.0283,105300.0
2009-04-28 11:15:00,21.69,21.7,21.69,21.7,12000.0,14.0218,14.0283,14.0218,14.0283,12000.0
2009-04-28 11:20:00,21.7,21.7,21.68,21.68,37600.0,14.0283,14.0283,14.0154,14.0154,37600.0
2009-04-28 11:25:00,21.68,21.71,21.68,21.68,95900.0,14.0154,14.0348,14.0154,14.0154,95900.0
2009-04-28 11:30:00,21.68,21.7,21.66,21.69,79200.0,14.0154,14.0283,14.0024,14.0218,79200.0
2009-04-28 11:35:00,21.7,21.73,21.7,21.71,129500.0,14.0283,14.0477,14.0283,14.0348,129500.0
2009-04-28 11:40:00,21.72,21.73,21.7,21.71,112000.0,14.0412,14.0477,14.0283,14.0348,112000.0
2009-04-28 11:45:00,21.7,21.71,21.65,21.65,50100.0,14.0283,14.0348,13.996,13.996,50100.0
2009-04-28 11:50:00,21.65,21.65,21.63,21.64,30700.0,13.996,13.996,13.983,13.9895,30700.0
2009-04-28 11:55:00,21.63,21.69,21.63,21.67,173400.0,13.983,14.0218,13.983,14.0089,173400.0
2009-04-28 12:00:00,21.68,21.7,21.68,21.69,106800.0,14.0154,14.0283,14.0154,14.0218,106800.0
2009-04-28 12:05:00,21.69,21.7,21.69,21.7,64000.0,14.0218,14.0283,14.0218,14.0283,64000.0
2009-04-28 12:10:00,21.69,21.72,21.69,21.71,18900.0,14.0218,14.0412,14.0218,14.0348,18900.0
2009-04-28 12:15:00,21.71,21.73,21.7,21.71,53100.0,14.0348,14.0477,14.0283,14.0348,53100.0
2009-04-28 12:20:00,21.72,21.75,21.72,21.74,11600.0,14.0412,14.0606,14.0412,14.0541,11600.0
2009-04-28 12:25:00,21.74,21.74,21.73,21.74,2400.0,14.0541,14.0541,14.0477,14.0541,2400.0
2009-04-28 12:30:00,21.73,21.75,21.73,21.75,13100.0,14.0477,14.0606,14.0477,14.0606,13100.0
2009-04-28 12:35:00,21.74,21.74,21.73,21.73,10000.0,14.0541,14.0541,14.0477,14.0477,10000.0
2009-04-28 12:40:00,21.72,21.75,21.72,21.75,60900.0,14.0412,14.0606,14.0412,14.0606,60900.0
2009-04-28 12:45:00,21.75,21.76,21.75,21.75,3600.0,14.0606,14.0671,14.0606,14.0606,3600.0
2009-04-28 12:50:00,21.75,21.75,21.74,21.74,9200.0,14.0606,14.0606,14.0541,14.0541,9200.0
2009-04-28 12:55:00,21.74,21.75,21.74,21.75,13500.0,14.0541,14.0606,14.0541,14.0606,13500.0
2009-04-28 13:00:00,21.75,21.78,21.75,21.77,8100.0,14.0606,14.08,14.0606,14.0735,8100.0
2009-04-28 13:05:00,21.78,21.78,21.68,21.68,96100.0,14.08,14.08,14.0154,14.0154,96100.0
2009-04-28 13:10:00,21.68,21.7,21.68,21.7,20100.0,14.0154,14.0283,14.0154,14.0283,20100.0
2009-04-28 13:15:00,21.69,21.7,21.67,21.69,13300.0,14.0218,14.0283,14.0089,14.0218,13300.0
2009-04-28 13:20:00,21.68,21.69,21.66,21.66,10400.0,14.0154,14.0218,14.0024,14.0024,10400.0
2009-04-28 13:25:00,21.67,21.7,21.66,21.69,17400.0,14.0089,14.0283,14.0024,14.0218,17400.0
2009-04-28 13:30:00,21.69,21.74,21.69,21.74,34600.0,14.0218,14.0541,14.0218,14.0541,34600.0
2009-04-28 13:35:00,21.74,21.75,21.73,21.74,15800.0,14.0541,14.0606,14.0477,14.0541,15800.0
2009-04-28 13:40:00,21.73,21.76,21.71,21.71,22400.0,14.0477,14.0671,14.0348,14.0348,22400.0
2009-04-28 13:45:00,21.71,21.73,21.71,21.72,10600.0,14.0348,14.0477,14.0348,14.0412,10600.0
2009-04-28 13:50:00,21.72,21.73,21.68,21.71,39300.0,14.0412,14.0477,14.0154,14.0348,39300.0
2009-04-28 13:55:00,21.71,21.71,21.7,21.7,3800.0,14.0348,14.0348,14.0283,14.0283,3800.0
2009-04-28 14:00:00,21.7,21.76,21.7,21.75,81800.0,14.0283,14.0671,14.0283,14.0606,81800.0
2009-04-28 14:05:00,21.75,21.77,21.73,21.74,34400.0,14.0606,14.0735,14.0477,14.0541,34400.0
2009-04-28 14:10:00,21.73,21.75,21.73,21.73,27600.0,14.0477,14.0606,14.0477,14.0477,27600.0
2009-04-28 14:15:00,21.73,21.73,21.7,21.72,17000.0,14.0477,14.0477,14.0283,14.0412,17000.0
2009-04-28 14:20:00,21.73,21.8,21.73,21.8,61700.0,14.0477,14.0929,14.0477,14.0929,61700.0
2009-04-28 14:25:00,21.79,21.81,21.79,21.79,24300.0,14.0865,14.0994,14.0865,14.0865,24300.0
2009-04-28 14:30:00,21.8,21.82,21.79,21.81,55800.0,14.0929,14.1059,14.0865,14.0994,55800.0
2009-04-28 14:35:00,21.81,21.82,21.8,21.81,17400.0,14.0994,14.1059,14.0929,14.0994,17400.0
2009-04-28 14:40:00,21.82,21.82,21.8,21.81,9900.0,14.1059,14.1059,14.0929,14.0994,9900.0
2009-04-28 14:45:00,21.8,21.8,21.76,21.77,13200.0,14.0929,14.0929,14.0671,14.0735,13200.0
2009-04-28 14:50:00,21.77,21.78,21.76,21.77,7100.0,14.0735,14.08,14.0671,14.0735,7100.0
2009-04-28 14:55:00,21.77,21.78,21.75,21.75,52200.0,14.0735,14.08,14.0606,14.0606,52200.0
2009-04-28 15:00:00,21.76,21.78,21.76,21.77,22500.0,14.0671,14.08,14.0671,14.0735,22500.0
2009-04-28 15:05:00,21.77,21.77,21.74,21.75,20000.0,14.0735,14.0735,14.0541,14.0606,20000.0
2009-04-28 15:10:00,21.75,21.78,21.74,21.74,18700.0,14.0606,14.08,14.0541,14.0541,18700.0
2009-04-28 15:15:00,21.74,21.75,21.71,21.73,45100.0,14.0541,14.0606,14.0348,14.0477,45100.0
2009-04-28 15:20:00,21.7,21.73,21.7,21.71,157900.0,14.0283,14.0477,14.0283,14.0348,157900.0
2009-04-28 15:25:00,21.71,21.73,21.7,21.7,23200.0,14.0348,14.0477,14.0283,14.0283,23200.0
2009-04-28 15:30:00,21.7,21.7,21.67,21.67,16500.0,14.0283,14.0283,14.0089,14.0089,16500.0
2009-04-28 15:35:00,21.67,21.7,21.67,21.68,91100.0,14.0089,14.0283,14.0089,14.0154,91100.0
2009-04-28 15:40:00,21.68,21.69,21.65,21.67,155800.0,14.0154,14.0218,13.996,14.0089,155800.0
2009-04-28 15:45:00,21.67,21.71,21.66,21.71,79800.0,14.0089,14.0348,14.0024,14.0348,79800.0
2009-04-28 15:50:00,21.7,21.71,21.68,21.7,75400.0,14.0283,14.0348,14.0154,14.0283,75400.0
2009-04-28 15:55:00,21.69,21.71,21.66,21.67,156200.0,14.0218,14.0348,14.0024,14.0089,156200.0
2009-04-29 09:30:00,21.8,21.85,21.78,21.85,29000.0,14.0929,14.1253,14.08,14.1253,29000.0
2009-04-29 09:35:00,21.85,21.87,21.8,21.87,33500.0,14.1253,14.1382,14.0929,14.1382,33500.0
2009-04-29 09:40:00,21.87,21.89,21.86,21.86,25600.0,14.1382,14.1511,14.1317,14.1317,25600.0
2009-04-29 09:45:00,21.87,21.89,21.87,21.87,115100.0,14.1382,14.1511,14.1382,14.1382,115100.0
2009-04-29 09:50:00,21.88,21.88,21.85,21.86,134000.0,14.1447,14.1447,14.1253,14.1317,134000.0
2009-04-29 09:55:00,21.86,21.88,21.86,21.88,9800.0,14.1317,14.1447,14.1317,14.1447,9800.0
2009-04-29 10:00:00,21.88,21.88,21.85,21.85,27600.0,14.1447,14.1447,14.1253,14.1253,27600.0
2009-04-29 10:05:00,21.85,21.85,21.82,21.84,64600.0,14.1253,14.1253,14.1059,14.1188,64600.0
2009-04-29 10:10:00,21.83,21.83,21.81,21.82,33600.0,14.1123,14.1123,14.0994,14.1059,33600.0
2009-04-29 10:15:00,21.83,21.86,21.83,21.85,35400.0,14.1123,14.1317,14.1123,14.1253,35400.0
2009-04-29 10:20:00,21.84,21.89,21.84,21.88,151800.0,14.1188,14.1511,14.1188,14.1447,151800.0
2009-04-29 10:25:00,21.88,21.91,21.88,21.9,198300.0,14.1447,14.164,14.1447,14.1576,198300.0
2009-04-29 10:30:00,21.9,21.93,21.9,21.92,231000.0,14.1576,14.177,14.1576,14.1705,231000.0
2009-04-29 10:35:00,21.91,21.93,21.91,21.93,30800.0,14.164,14.177,14.164,14.177,30800.0
2009-04-29 10:40:00,21.93,21.99,21.93,21.97,134200.0,14.177,14.2158,14.177,14.2028,134200.0
2009-04-29 10:45:00,21.97,21.98,21.94,21.94,36700.0,14.2028,14.2093,14.1834,14.1834,36700.0
2009-04-29 10:50:00,21.95,21.96,21.94,21.94,17600.0,14.1899,14.1964,14.1834,14.1834,17600.0
2009-04-29 10:55:00,21.95,21.96,21.94,21.96,23300.0,14.1899,14.1964,14.1834,14.1964,23300.0
2009-04-29 11:00:00,21.96,21.96,21.94,21.94,14600.0,14.1964,14.1964,14.1834,14.1834,14600.0
2009-04-29 11:05:00,21.95,21.96,21.94,21.95,12200.0,14.1899,14.1964,14.1834,14.1899,12200.0
2009-04-29 11:10:00,21.95,21.97,21.95,21.96,158800.0,14.1899,14.2028,14.1899,14.1964,158800.0
2009-04-29 11:15:00,21.97,21.99,21.96,21.99,12900.0,14.2028,14.2158,14.1964,14.2158,12900.0
2009-04-29 11:20:00,21.98,22.02,21.98,22.01,30300.0,14.2093,14.2352,14.2093,14.2287,30300.0
2009-04-29 11:25:00,22.01,22.03,22.01,22.02,26100.0,14.2287,14.2416,14.2287,14.2352,26100.0
2009-04-29 11:30:00,22.03,22.03,22.0,22.0,18900.0,14.2416,14.2416,14.2222,14.2222,18900.0
2009-04-29 11:35:00,22.0,22.01,21.99,22.0,13600.0,14.2222,14.2287,14.2158,14.2222,13600.0
2009-04-29 11:40:00,22.0,22.01,21.99,22.0,18100.0,14.2222,14.2287,14.2158,14.2222,18100.0
2009-04-29 11:45:00,21.99,22.01,21.99,22.01,14300.0,14.2158,14.2287,14.2158,14.2287,14300.0
2009-04-29 11:50:00,22.01,22.02,22.0,22.0,21500.0,14.2287,14.2352,14.2222,14.2222,21500.0
2009-04-29 11:55:00,22.0,22.0,21.96,21.96,12900.0,14.2222,14.2222,14.1964,14.1964,12900.0
2009-04-29 12:00:00,21.96,21.98,21.96,21.98,8600.0,14.1964,14.2093,14.1964,14.2093,8600.0
2009-04-29 12:05:00,21.98,21.98,21.95,21.95,15900.0,14.2093,14.2093,14.1899,14.1899,15900.0
2009-04-29 12:10:00,21.95,21.95,21.94,21.95,13900.0,14.1899,14.1899,14.1834,14.1899,13900.0
2009-04-29 12:15:00,21.95,21.95,21.93,21.93,11900.0,14.1899,14.1899,14.177,14.177,11900.0
2009-04-29 12:20:00,21.93,21.93,21.9,21.91,18400.0,14.177,14.177,14.1576,14.164,18400.0
2009-04-29 12:25:00,21.91,21.92,21.9,21.91,25700.0,14.164,14.1705,14.1576,14.164,25700.0
2009-04-29 12:30:00,21.92,21.92,21.89,21.89,375600.0,14.1705,14.1705,14.1511,14.1511,375600.0
2009-04-29 12:35:00,21.89,21.9,21.89,21.9,4900.0,14.1511,14.1576,14.1511,14.1576,4900.0
2009-04-29 12:40:00,21.9,21.92,21.89,21.91,56400.0,14.1576,14.1705,14.1511,14.164,56400.0
2009-04-29 12:45:00,21.92,21.93,21.91,21.93,11500.0,14.1705,14.177,14.164,14.177,11500.0
2009-04-29 12:50:00,21.93,21.94,21.92,21.94,17000.0,14.177,14.1834,14.1705,14.1834,17000.0
2009-04-29 12:55:00,21.94,21.95,21.93,21.94,17600.0,14.1834,14.1899,14.177,14.1834,17600.0
2009-04-29 13:00:00,21.95,21.96,21.95,21.96,17800.0,14.1899,14.1964,14.1899,14.1964,17800.0
2009-04-29 13:05:00,21.96,21.98,21.96,21.98,22000.0,14.1964,14.2093,14.1964,14.2093,22000.0
2009-04-29 13:10:00,21.96,21.97,21.95,21.96,24100.0,14.1964,14.2028,14.1899,14.1964,24100.0
2009-04-29 13:15:00,21.96,21.99,21.96,21.99,49400.0,14.1964,14.2158,14.1964,14.2158,49400.0
2009-04-29 13:20:00,21.99,22.06,21.98,22.06,80400.0,14.2158,14.261,14.2093,14.261,80400.0
2009-04-29 13:25:00,22.06,22.09,22.03,22.09,109700.0,14.261,14.2804,14.2416,14.2804,109700.0
2009-04-29 13:30:00,22.1,22.1,22.07,22.08,132000.0,14.2869,14.2869,14.2675,14.2739,132000.0
2009-04-29 13:35:00,22.09,22.09,22.07,22.07,27600.0,14.2804,14.2804,14.2675,14.2675,27600.0
2009-04-29 13:40:00,22.07,22.09,22.07,22.08,15000.0,14.2675,14.2804,14.2675,14.2739,15000.0
2009-04-29 13:45:00,22.07,22.09,22.07,22.09,15800.0,14.2675,14.2804,14.2675,14.2804,15800.0
2009-04-29 13:50:00,22.08,22.09,22.07,22.08,12600.0,14.2739,14.2804,14.2675,14.2739,12600.0
2009-04-29 13:55:00,22.09,22.09,22.08,22.08,16800.0,14.2804,14.2804,14.2739,14.2739,16800.0
2009-04-29 14:00:00,22.08,22.09,22.06,22.08,31700.0,14.2739,14.2804,14.261,14.2739,31700.0
2009-04-29 14:05:00,22.08,22.1,22.07,22.1,34400.0,14.2739,14.2869,14.2675,14.2869,34400.0
2009-04-29 14:10:00,22.08,22.1,22.08,22.1,15900.0,14.2739,14.2869,14.2739,14.2869,15900.0
2009-04-29 14:15:00,22.1,22.15,22.03,22.07,89900.0,14.2869,14.3192,14.2416,14.2675,89900.0
2009-04-29 14:20:00,22.06,22.12,22.04,22.06,79400.0,14.261,14.2998,14.2481,14.261,79400.0
2009-04-29 14:25:00,22.06,22.15,22.06,22.13,40100.0,14.261,14.3192,14.261,14.3063,40100.0
2009-04-29 14:30:00,22.13,22.25,22.12,22.23,55400.0,14.3063,14.3838,14.2998,14.3709,55400.0
2009-04-29 14:35:00,22.23,22.25,22.2,22.2,440100.0,14.3709,14.3838,14.3515,14.3515,440100.0
2009-04-29 14:40:00,22.21,22.22,22.15,22.17,74800.0,14.358,14.3645,14.3192,14.3321,74800.0
2009-04-29 14:45:00,22.17,22.18,22.07,22.08,141700.0,14.3321,14.3386,14.2675,14.2739,141700.0
2009-04-29 14:50:00,22.08,22.09,22.05,22.05,123000.0,14.2739,14.2804,14.2546,14.2546,123000.0
2009-04-29 14:55:00,22.05,22.09,22.04,22.09,44000.0,14.2546,14.2804,14.2481,14.2804,44000.0
2009-04-29 15:00:00,22.09,22.1,22.04,22.1,200800.0,14.2804,14.2869,14.2481,14.2869,200800.0
2009-04-29 15:05:00,22.09,22.11,22.04,22.06,53000.0,14.2804,14.2933,14.2481,14.261,53000.0
2009-04-29 15:10:00,22.06,22.1,22.04,22.07,134900.0,14.261,14.2869,14.2481,14.2675,134900.0
2009-04-29 15:15:00,22.07,22.08,21.99,22.0,181900.0,14.2675,14.2739,14.2158,14.2222,181900.0
2009-04-29 15:20:00,22.0,22.03,21.95,21.95,44100.0,14.2222,14.2416,14.1899,14.1899,44100.0
2009-04-29 15:25:00,21.96,21.98,21.92,21.96,128400.0,14.1964,14.2093,14.1705,14.1964,128400.0
2009-04-29 15:30:00,21.96,22.01,21.92,22.0,154600.0,14.1964,14.2287,14.1705,14.2222,154600.0
2009-04-29 15:35:00,22.0,22.03,21.99,22.01,37200.0,14.2222,14.2416,14.2158,14.2287,37200.0
2009-04-29 15:40:00,22.02,22.04,21.99,21.99,133000.0,14.2352,14.2481,14.2158,14.2158,133000.0
2009-04-29 15:45:00,21.99,21.99,21.91,21.93,145600.0,14.2158,14.2158,14.164,14.177,145600.0
2009-04-29 15:50:00,21.94,21.97,21.91,21.92,130300.0,14.1834,14.2028,14.164,14.1705,130300.0
2009-04-29 15:55:00,21.91,22.02,21.9,22.02,204400.0,14.164,14.2352,14.1576,14.2352,204400.0
2009-04-30 09:30:00,22.18,22.2,22.01,22.02,230700.0,14.3386,14.3515,14.2287,14.2352,230700.0
2009-04-30 09:35:00,22.03,22.04,21.94,21.99,109800.0,14.2416,14.2481,14.1834,14.2158,109800.0
2009-04-30 09:40:00,21.99,22.07,21.99,22.02,232400.0,14.2158,14.2675,14.2158,14.2352,232400.0
2009-04-30 09:45:00,22.01,22.01,21.88,21.88,180000.0,14.2287,14.2287,14.1447,14.1447,180000.0
2009-04-30 09:50:00,21.88,21.95,21.88,21.94,150800.0,14.1447,14.1899,14.1447,14.1834,150800.0
2009-04-30 09:55:00,21.95,21.96,21.92,21.94,35100.0,14.1899,14.1964,14.1705,14.1834,35100.0
2009-04-30 10:00:00,21.93,21.96,21.93,21.94,46200.0,14.177,14.1964,14.177,14.1834,46200.0
2009-04-30 10:05:00,21.94,21.99,21.94,21.98,47300.0,14.1834,14.2158,14.1834,14.2093,47300.0
2009-04-30 10:10:00,21.98,22.0,21.97,21.98,115600.0,14.2093,14.2222,14.2028,14.2093,115600.0
2009-04-30 10:15:00,21.99,22.0,21.95,21.99,91100.0,14.2158,14.2222,14.1899,14.2158,91100.0
2009-04-30 10:20:00,21.98,22.01,21.96,22.0,345000.0,14.2093,14.2287,14.1964,14.2222,345000.0
2009-04-30 10:25:00,22.0,22.0,21.98,22.0,34600.0,14.2222,14.2222,14.2093,14.2222,34600.0
2009-04-30 10:30:00,22.01,22.02,21.98,21.99,31400.0,14.2287,14.2352,14.2093,14.2158,31400.0
2009-04-30 10:35:00,21.98,22.02,21.98,22.0,38200.0,14.2093,14.2352,14.2093,14.2222,38200.0
2009-04-30 10:40:00,21.99,22.01,21.99,22.01,13200.0,14.2158,14.2287,14.2158,14.2287,13200.0
2009-04-30 10:45:00,22.01,22.04,22.0,22.02,71600.0,14.2287,14.2481,14.2222,14.2352,71600.0
2009-04-30 10:50:00,22.03,22.05,22.02,22.05,79000.0,14.2416,14.2546,14.2352,14.2546,79000.0
2009-04-30 10:55:00,22.04,22.07,22.04,22.06,47900.0,14.2481,14.2675,14.2481,14.261,47900.0
2009-04-30 11:00:00,22.07,22.08,22.05,22.08,29700.0,14.2675,14.2739,14.2546,14.2739,29700.0
2009-04-30 11:05:00,22.08,22.08,22.04,22.06,55300.0,14.2739,14.2739,14.2481,14.261,55300.0
2009-04-30 11:10:00,22.06,22.08,22.05,22.07,265000.0,14.261,14.2739,14.2546,14.2675,265000.0
2009-04-30 11:15:00,22.07,22.09,22.07,22.08,34300.0,14.2675,14.2804,14.2675,14.2739,34300.0
2009-04-30 11:20:00,22.08,22.1,22.07,22.07,95200.0,14.2739,14.2869,14.2675,14.2675,95200.0
2009-04-30 11:25:00,22.07,22.08,22.05,22.08,226200.0,14.2675,14.2739,14.2546,14.2739,226200.0
2009-04-30 11:30:00,22.08,22.09,22.07,22.08,36900.0,14.2739,14.2804,14.2675,14.2739,36900.0
2009-04-30 11:35:00,22.08,22.08,22.05,22.05,14500.0,14.2739,14.2739,14.2546,14.2546,14500.0
2009-04-30 11:40:00,22.06,22.07,22.06,22.07,9300.0,14.261,14.2675,14.261,14.2675,9300.0
2009-04-30 11:45:00,22.07,22.08,22.05,22.07,24800.0,14.2675,14.2739,14.2546,14.2675,24800.0
2009-04-30 11:50:00,22.08,22.09,22.05,22.06,34000.0,14.2739,14.2804,14.2546,14.261,34000.0
2009-04-30 11:55:00,22.05,22.08,22.04,22.06,88700.0,14.2546,14.2739,14.2481,14.261,88700.0
2009-04-30 12:00:00,22.07,22.09,22.05,22.05,59300.0,14.2675,14.2804,14.2546,14.2546,59300.0
2009-04-30 12:05:00,22.03,22.06,22.02,22.04,19800.0,14.2416,14.261,14.2352,14.2481,19800.0
2009-04-30 12:10:00,22.05,22.06,22.03,22.03,18400.0,14.2546,14.261,14.2416,14.2416,18400.0
2009-04-30 12:15:00,22.03,22.04,22.0,22.04,135500.0,14.2416,14.2481,14.2222,14.2481,135500.0
2009-04-30 12:20:00,22.04,22.06,22.03,22.04,75700.0,14.2481,14.261,14.2416,14.2481,75700.0
2009-04-30 12:25:00,22.04,22.06,22.03,22.05,29600.0,14.2481,14.261,14.2416,14.2546,29600.0
2009-04-30 12:30:00,22.05,22.06,21.96,21.98,116600.0,14.2546,14.261,14.1964,14.2093,116600.0
2009-04-30 12:35:00,21.97,21.99,21.97,21.98,11800.0,14.2028,14.2158,14.2028,14.2093,11800.0
2009-04-30 12:40:00,21.98,21.99,21.95,21.97,26900.0,14.2093,14.2158,14.1899,14.2028,26900.0
2009-04-30 12:45:00,21.97,21.98,21.95,21.96,29200.0,14.2028,14.2093,14.1899,14.1964,29200.0
2009-04-30 12:50:00,21.95,21.97,21.93,21.94,137000.0,14.1899,14.2028,14.177,14.1834,137000.0
2009-04-30 12:55:00,21.94,21.95,21.93,21.95,53600.0,14.1834,14.1899,14.177,14.1899,53600.0
2009-04-30 13:00:00,21.95,21.95,21.91,21.94,83000.0,14.1899,14.1899,14.164,14.1834,83000.0
2009-04-30 13:05:00,21.94,21.95,21.94,21.95,24300.0,14.1834,14.1899,14.1834,14.1899,24300.0
2009-04-30 13:10:00,21.95,21.95,21.93,21.94,35000.0,14.1899,14.1899,14.177,14.1834,35000.0
2009-04-30 13:15:00,21.95,21.95,21.9,21.91,37600.0,14.1899,14.1899,14.1576,14.164,37600.0
2009-04-30 13:20:00,21.91,21.91,21.87,21.89,43300.0,14.164,14.164,14.1382,14.1511,43300.0
2009-04-30 13:25:00,21.89,21.92,21.89,21.9,26900.0,14.1511,14.1705,14.1511,14.1576,26900.0
2009-04-30 13:30:00,21.9,21.92,21.9,21.91,19000.0,14.1576,14.1705,14.1576,14.164,19000.0
2009-04-30 13:35:00,21.91,21.93,21.9,21.91,15000.0,14.164,14.177,14.1576,14.164,15000.0
2009-04-30 13:40:00,21.91,21.92,21.9,21.91,38300.0,14.164,14.1705,14.1576,14.164,38300.0
2009-04-30 13:45:00,21.91,21.92,21.9,21.9,14000.0,14.164,14.1705,14.1576,14.1576,14000.0
2009-04-30 13:50:00,21.9,21.92,21.89,21.92,20700.0,14.1576,14.1705,14.1511,14.1705,20700.0
2009-04-30 13:55:00,21.92,21.93,21.91,21.92,15900.0,14.1705,14.177,14.164,14.1705,15900.0
2009-04-30 14:00:00,21.92,21.92,21.9,21.92,16000.0,14.1705,14.1705,14.1576,14.1705,16000.0
2009-04-30 14:05:00,21.92,21.92,21.9,21.9,78400.0,14.1705,14.1705,14.1576,14.1576,78400.0
2009-04-30 14:10:00,21.91,21.92,21.9,21.9,47300.0,14.164,14.1705,14.1576,14.1576,47300.0
2009-04-30 14:15:00,21.91,21.95,21.89,21.95,61200.0,14.164,14.1899,14.1511,14.1899,61200.0
2009-04-30 14:20:00,21.96,21.97,21.93,21.93,16100.0,14.1964,14.2028,14.177,14.177,16100.0
2009-04-30 14:25:00,21.93,21.94,21.92,21.93,27600.0,14.177,14.1834,14.1705,14.177,27600.0
2009-04-30 14:30:00,21.94,21.95,21.93,21.94,21800.0,14.1834,14.1899,14.177,14.1834,21800.0
2009-04-30 14:35:00,21.94,21.96,21.93,21.95,64700.0,14.1834,14.1964,14.177,14.1899,64700.0
2009-04-30 14:40:00,21.95,21.95,21.91,21.91,54700.0,14.1899,14.1899,14.164,14.164,54700.0
2009-04-30 14:45:00,21.92,21.94,21.9,21.93,45900.0,14.1705,14.1834,14.1576,14.177,45900.0
2009-04-30 14:50:00,21.94,21.97,21.92,21.97,56100.0,14.1834,14.2028,14.1705,14.2028,56100.0
2009-04-30 14:55:00,21.97,21.98,21.95,21.96,31000.0,14.2028,14.2093,14.1899,14.1964,31000.0
2009-04-30 15:00:00,21.97,21.98,21.92,21.94,96400.0,14.2028,14.2093,14.1705,14.1834,96400.0
2009-04-30 15:05:00,21.93,21.94,21.9,21.9,114500.0,14.177,14.1834,14.1576,14.1576,114500.0
2009-04-30 15:10:00,21.9,21.96,21.9,21.93,119800.0,14.1576,14.1964,14.1576,14.177,119800.0
2009-04-30 15:15:00,21.92,21.94,21.86,21.88,177000.0,14.1705,14.1834,14.1317,14.1447,177000.0
2009-04-30 15:20:00,21.89,21.9,21.87,21.88,57800.0,14.1511,14.1576,14.1382,14.1447,57800.0
2009-04-30 15:25:00,21.89,21.94,21.89,21.93,61400.0,14.1511,14.1834,14.1511,14.177,61400.0
2009-04-30 15:30:00,21.92,21.98,21.92,21.94,57000.0,14.1705,14.2093,14.1705,14.1834,57000.0
2009-04-30 15:35:00,22.0,22.0,21.94,21.96,237100.0,14.2222,14.2222,14.1834,14.1964,237100.0
2009-04-30 15:40:00,21.96,21.99,21.95,21.99,222600.0,14.1964,14.2158,14.1899,14.2158,222600.0
2009-04-30 15:45:00,21.99,22.06,21.99,22.03,293100.0,14.2158,14.261,14.2158,14.2416,293100.0
2009-04-30 15:50:00,22.03,22.04,21.98,21.99,325200.0,14.2416,14.2481,14.2093,14.2158,325200.0
2009-04-30 15:55:00,21.98,22.0,21.92,21.99,419800.0,14.2093,14.2222,14.1705,14.2158,419800.0
2009-05-01 09:30:00,22.07,22.07,21.85,21.86,34300.0,14.2675,14.2675,14.1253,14.1317,34300.0
2009-05-01 09:35:00,21.85,21.86,21.81,21.81,93200.0,14.1253,14.1317,14.0994,14.0994,93200.0
2009-05-01 09:40:00,21.81,21.83,21.79,21.82,53900.0,14.0994,14.1123,14.0865,14.1059,53900.0
2009-05-01 09:45:00,21.82,21.84,21.81,21.81,26800.0,14.1059,14.1188,14.0994,14.0994,26800.0
2009-05-01 09:50:00,21.82,21.86,21.8,21.85,68300.0,14.1059,14.1317,14.0929,14.1253,68300.0
2009-05-01 09:55:00,21.85,21.89,21.85,21.87,56100.0,14.1253,14.1511,14.1253,14.1382,56100.0
2009-05-01 10:00:00,21.88,21.92,21.85,21.9,47100.0,14.1447,14.1705,14.1253,14.1576,47100.0
2009-05-01 10:05:00,21.89,21.89,21.84,21.84,63300.0,14.1511,14.1511,14.1188,14.1188,63300.0
2009-05-01 10:10:00,21.84,21.84,21.81,21.81,41700.0,14.1188,14.1188,14.0994,14.0994,41700.0
2009-05-01 10:15:00,21.81,21.82,21.76,21.77,55500.0,14.0994,14.1059,14.0671,14.0735,55500.0
2009-05-01 10:20:00,21.76,21.79,21.75,21.79,105800.0,14.0671,14.0865,14.0606,14.0865,105800.0
2009-05-01 10:25:00,21.78,21.78,21.77,21.78,36800.0,14.08,14.08,14.0735,14.08,36800.0
2009-05-01 10:30:00,21.79,21.79,21.76,21.77,64900.0,14.0865,14.0865,14.0671,14.0735,64900.0
2009-05-01 10:35:00,21.77,21.81,21.77,21.81,26200.0,14.0735,14.0994,14.0735,14.0994,26200.0
2009-05-01 10:40:00,21.81,21.81,21.79,21.81,15200.0,14.0994,14.0994,14.0865,14.0994,15200.0
2009-05-01 10:45:00,21.81,21.82,21.81,21.81,26300.0,14.0994,14.1059,14.0994,14.0994,26300.0
2009-05-01 10:50:00,21.82,21.86,21.81,21.85,27100.0,14.1059,14.1317,14.0994,14.1253,27100.0
2009-05-01 10:55:00,21.85,21.85,21.83,21.84,16500.0,14.1253,14.1253,14.1123,14.1188,16500.0
2009-05-01 11:00:00,21.84,21.84,21.82,21.83,13600.0,14.1188,14.1188,14.1059,14.1123,13600.0
2009-05-01 11:05:00,21.84,21.87,21.83,21.86,109200.0,14.1188,14.1382,14.1123,14.1317,109200.0
2009-05-01 11:10:00,21.86,21.92,21.86,21.92,33700.0,14.1317,14.1705,14.1317,14.1705,33700.0
2009-05-01 11:15:00,21.93,21.94,21.92,21.93,300900.0,14.177,14.1834,14.1705,14.177,300900.0
2009-05-01 11:20:00,21.93,21.94,21.93,21.94,13300.0,14.177,14.1834,14.177,14.1834,13300.0
2009-05-01 11:25:00,21.95,21.95,21.91,21.91,23600.0,14.1899,14.1899,14.164,14.164,23600.0
2009-05-01 11:30:00,21.92,21.92,21.89,21.9,16200.0,14.1705,14.1705,14.1511,14.1576,16200.0
2009-05-01 11:35:00,21.9,21.92,21.89,21.92,23000.0,14.1576,14.1705,14.1511,14.1705,23000.0
2009-05-01 11:40:00,21.93,21.96,21.93,21.94,17300.0,14.177,14.1964,14.177,14.1834,17300.0
2009-05-01 11:45:00,21.94,21.95,21.92,21.92,24800.0,14.1834,14.1899,14.1705,14.1705,24800.0
2009-05-01 11:50:00,21.92,21.94,21.92,21.92,12600.0,14.1705,14.1834,14.1705,14.1705,12600.0
2009-05-01 11:55:00,21.92,21.92,21.9,21.9,10200.0,14.1705,14.1705,14.1576,14.1576,10200.0
2009-05-01 12:00:00,21.9,21.91,21.89,21.89,9200.0,14.1576,14.164,14.1511,14.1511,9200.0
2009-05-01 12:05:00,21.89,21.91,21.89,21.9,77000.0,14.1511,14.164,14.1511,14.1576,77000.0
2009-05-01 12:10:00,21.91,21.93,21.89,21.92,22300.0,14.164,14.177,14.1511,14.1705,22300.0
2009-05-01 12:15:00,21.92,21.94,21.92,21.94,30500.0,14.1705,14.1834,14.1705,14.1834,30500.0
2009-05-01 12:20:00,21.93,21.94,21.92,21.92,7400.0,14.177,14.1834,14.1705,14.1705,7400.0
2009-05-01 12:25:00,21.92,21.93,21.88,21.88,45600.0,14.1705,14.177,14.1447,14.1447,45600.0
2009-05-01 12:30:00,21.88,21.9,21.88,21.89,19100.0,14.1447,14.1576,14.1447,14.1511,19100.0
2009-05-01 12:35:00,21.89,21.94,21.88,21.94,13100.0,14.1511,14.1834,14.1447,14.1834,13100.0
2009-05-01 12:40:00,21.94,21.95,21.91,21.92,26900.0,14.1834,14.1899,14.164,14.1705,26900.0
2009-05-01 12:45:00,21.91,21.91,21.9,21.9,10400.0,14.164,14.164,14.1576,14.1576,10400.0
2009-05-01 12:50:00,21.9,21.93,21.89,21.89,31400.0,14.1576,14.177,14.1511,14.1511,31400.0
2009-05-01 12:55:00,21.9,21.94,21.9,21.92,29600.0,14.1576,14.1834,14.1576,14.1705,29600.0
2009-05-01 13:00:00,21.91,21.91,21.89,21.9,5200.0,14.164,14.164,14.1511,14.1576,5200.0
2009-05-01 13:05:00,21.9,21.92,21.89,21.91,42900.0,14.1576,14.1705,14.1511,14.164,42900.0
2009-05-01 13:10:00,21.91,21.95,21.9,21.95,17300.0,14.164,14.1899,14.1576,14.1899,17300.0
2009-05-01 13:15:00,21.95,21.97,21.94,21.94,35500.0,14.1899,14.2028,14.1834,14.1834,35500.0
2009-05-01 13:20:00,21.95,21.95,21.93,21.94,13400.0,14.1899,14.1899,14.177,14.1834,13400.0
2009-05-01 13:25:00,21.94,21.96,21.94,21.96,11300.0,14.1834,14.1964,14.1834,14.1964,11300.0
2009-05-01 13:30:00,21.95,21.98,21.95,21.97,18700.0,14.1899,14.2093,14.1899,14.2028,18700.0
2009-05-01 13:35:00,21.97,22.0,21.96,21.99,39000.0,14.2028,14.2222,14.1964,14.2158,39000.0
2009-05-01 13:40:00,21.99,22.01,21.98,21.98,22700.0,14.2158,14.2287,14.2093,14.2093,22700.0
2009-05-01 13:45:00,21.98,22.0,21.98,22.0,29700.0,14.2093,14.2222,14.2093,14.2222,29700.0
2009-05-01 13:50:00,21.99,22.0,21.97,21.98,22400.0,14.2158,14.2222,14.2028,14.2093,22400.0
2009-05-01 13:55:00,21.98,21.98,21.95,21.95,19100.0,14.2093,14.2093,14.1899,14.1899,19100.0
2009-05-01 14:00:00,21.96,21.97,21.94,21.95,109500.0,14.1964,14.2028,14.1834,14.1899,109500.0
2009-05-01 14:05:00,21.95,22.0,21.94,21.99,237700.0,14.1899,14.2222,14.1834,14.2158,237700.0
2009-05-01 14:10:00,21.99,21.99,21.96,21.96,21700.0,14.2158,14.2158,14.1964,14.1964,21700.0
2009-05-01 14:15:00,21.96,21.99,21.96,21.98,512200.0,14.1964,14.2158,14.1964,14.2093,512200.0
2009-05-01 14:20:00,21.99,21.99,21.98,21.98,33500.0,14.2158,14.2158,14.2093,14.2093,33500.0
2009-05-01 14:25:00,21.98,22.0,21.97,21.97,34200.0,14.2093,14.2222,14.2028,14.2028,34200.0
2009-05-01 14:30:00,21.97,21.98,21.96,21.97,57000.0,14.2028,14.2093,14.1964,14.2028,57000.0
2009-05-01 14:35:00,21.97,21.98,21.96,21.98,77900.0,14.2028,14.2093,14.1964,14.2093,77900.0
2009-05-01 14:40:00,21.98,21.98,21.95,21.98,83900.0,14.2093,14.2093,14.1899,14.2093,83900.0
2009-05-01 14:45:00,21.98,21.99,21.97,21.99,26100.0,14.2093,14.2158,14.2028,14.2158,26100.0
2009-05-01 14:50:00,21.99,22.0,21.97,22.0,38300.0,14.2158,14.2222,14.2028,14.2222,38300.0
2009-05-01 14:55:00,21.99,22.0,21.98,22.0,35800.0,14.2158,14.2222,14.2093,14.2222,35800.0
2009-05-01 15:00:00,22.0,22.02,21.99,22.02,44800.0,14.2222,14.2352,14.2158,14.2352,44800.0
2009-05-01 15:05:00,22.01,22.02,21.98,21.98,14800.0,14.2287,14.2352,14.2093,14.2093,14800.0
2009-05-01 15:10:00,21.98,21.99,21.96,21.97,16500.0,14.2093,14.2158,14.1964,14.2028,16500.0
2009-05-01 15:15:00,21.96,21.97,21.95,21.95,54000.0,14.1964,14.2028,14.1899,14.1899,54000.0
2009-05-01 15:20:00,21.95,21.97,21.94,21.96,24300.0,14.1899,14.2028,14.1834,14.1964,24300.0
2009-05-01 15:25:00,21.96,21.97,21.94,21.95,20700.0,14.1964,14.2028,14.1834,14.1899,20700.0
2009-05-01 15:30:00,21.95,21.96,21.92,21.94,45700.0,14.1899,14.1964,14.1705,14.1834,45700.0
2009-05-01 15:35:00,21.95,21.97,21.94,21.97,115700.0,14.1899,14.2028,14.1834,14.2028,115700.0
2009-05-01 15:40:00,21.97,22.01,21.97,22.01,166700.0,14.2028,14.2287,14.2028,14.2287,166700.0
2009-05-01 15:45:00,22.01,22.01,21.97,21.97,98700.0,14.2287,14.2287,14.2028,14.2028,98700.0
2009-05-01 15:50:00,21.98,22.01,21.98,21.99,165200.0,14.2093,14.2287,14.2093,14.2158,165200.0
2009-05-01 15:55:00,21.99,22.07,21.98,22.06,169000.0,14.2158,14.2675,14.2093,14.261,169000.0
2009-05-04 09:30:00,22.23,22.28,22.11,22.13,38700.0,14.3709,14.4032,14.2933,14.3063,38700.0
2009-05-04 09:35:00,22.13,22.14,22.09,22.13,299800.0,14.3063,14.3127,14.2804,14.3063,299800.0
2009-05-04 09:40:00,22.15,22.19,22.15,22.18,122200.0,14.3192,14.3451,14.3192,14.3386,122200.0
2009-05-04 09:45:00,22.19,22.2,22.17,22.17,129200.0,14.3451,14.3515,14.3321,14.3321,129200.0
2009-05-04 09:50:00,22.18,22.18,22.15,22.16,17300.0,14.3386,14.3386,14.3192,14.3257,17300.0
2009-05-04 09:55:00,22.17,22.23,22.17,22.22,56400.0,14.3321,14.3709,14.3321,14.3645,56400.0
2009-05-04 10:00:00,22.24,22.32,22.24,22.29,124400.0,14.3774,14.4291,14.3774,14.4097,124400.0
2009-05-04 10:05:00,22.3,22.32,22.28,22.28,40500.0,14.4162,14.4291,14.4032,14.4032,40500.0
2009-05-04 10:10:00,22.27,22.29,22.27,22.27,19000.0,14.3968,14.4097,14.3968,14.3968,19000.0
2009-05-04 10:15:00,22.27,22.28,22.25,22.25,103200.0,14.3968,14.4032,14.3838,14.3838,103200.0
2009-05-04 10:20:00,22.25,22.29,22.25,22.27,22800.0,14.3838,14.4097,14.3838,14.3968,22800.0
2009-05-04 10:25:00,22.27,22.28,22.26,22.27,152700.0,14.3968,14.4032,14.3903,14.3968,152700.0
2009-05-04 10:30:00,22.27,22.27,22.24,22.24,13200.0,14.3968,14.3968,14.3774,14.3774,13200.0
2009-05-04 10:35:00,22.25,22.25,22.24,22.24,12900.0,14.3838,14.3838,14.3774,14.3774,12900.0
2009-05-04 10:40:00,22.23,22.25,22.22,22.24,26400.0,14.3709,14.3838,14.3645,14.3774,26400.0
2009-05-04 10:45:00,22.24,22.26,22.24,22.26,11100.0,14.3774,14.3903,14.3774,14.3903,11100.0
2009-05-04 10:50:00,22.27,22.28,22.26,22.27,6600.0,14.3968,14.4032,14.3903,14.3968,6600.0
2009-05-04 10:55:00,22.27,22.28,22.26,22.28,13300.0,14.3968,14.4032,14.3903,14.4032,13300.0
2009-05-04 11:00:00,22.28,22.32,22.28,22.32,27700.0,14.4032,14.4291,14.4032,14.4291,27700.0
2009-05-04 11:05:00,22.33,22.37,22.32,22.36,39800.0,14.4356,14.4614,14.4291,14.455,39800.0
2009-05-04 11:10:00,22.35,22.38,22.35,22.37,54800.0,14.4485,14.4679,14.4485,14.4614,54800.0
2009-05-04 11:15:00,22.36,22.37,22.35,22.35,95400.0,14.455,14.4614,14.4485,14.4485,95400.0
2009-05-04 11:20:00,22.35,22.37,22.33,22.33,25300.0,14.4485,14.4614,14.4356,14.4356,25300.0
2009-05-04 11:25:00,22.33,22.34,22.32,22.34,28200.0,14.4356,14.442,14.4291,14.442,28200.0
2009-05-04 11:30:00,22.34,22.34,22.33,22.34,29600.0,14.442,14.442,14.4356,14.442,29600.0
2009-05-04 11:35:00,22.33,22.34,22.31,22.31,21500.0,14.4356,14.442,14.4226,14.4226,21500.0
2009-05-04 11:40:00,22.31,22.31,22.29,22.3,41400.0,14.4226,14.4226,14.4097,14.4162,41400.0
2009-05-04 11:45:00,22.3,22.32,22.3,22.31,24600.0,14.4162,14.4291,14.4162,14.4226,24600.0
2009-05-04 11:50:00,22.32,22.32,22.28,22.28,21400.0,14.4291,14.4291,14.4032,14.4032,21400.0
2009-05-04 11:55:00,22.28,22.29,22.28,22.29,16200.0,14.4032,14.4097,14.4032,14.4097,16200.0
2009-05-04 12:00:00,22.29,22.35,22.29,22.35,65600.0,14.4097,14.4485,14.4097,14.4485,65600.0
2009-05-04 12:05:00,22.34,22.35,22.29,22.29,77900.0,14.442,14.4485,14.4097,14.4097,77900.0
2009-05-04 12:10:00,22.3,22.3,22.28,22.28,21700.0,14.4162,14.4162,14.4032,14.4032,21700.0
2009-05-04 12:15:00,22.28,22.3,22.27,22.3,32300.0,14.4032,14.4162,14.3968,14.4162,32300.0
2009-05-04 12:20:00,22.29,22.3,22.26,22.26,35800.0,14.4097,14.4162,14.3903,14.3903,35800.0
2009-05-04 12:25:00,22.27,22.29,22.26,22.27,23800.0,14.3968,14.4097,14.3903,14.3968,23800.0
2009-05-04 12:30:00,22.28,22.29,22.26,22.28,55600.0,14.4032,14.4097,14.3903,14.4032,55600.0
2009-05-04 12:35:00,22.28,22.29,22.27,22.28,30300.0,14.4032,14.4097,14.3968,14.4032,30300.0
2009-05-04 12:40:00,22.28,22.31,22.28,22.3,49900.0,14.4032,14.4226,14.4032,14.4162,49900.0
2009-05-04 12:45:00,22.3,22.31,22.3,22.3,26300.0,14.4162,14.4226,14.4162,14.4162,26300.0
2009-05-04 12:50:00,22.3,22.3,22.28,22.28,24600.0,14.4162,14.4162,14.4032,14.4032,24600.0
2009-05-04 12:55:00,22.28,22.29,22.27,22.28,15200.0,14.4032,14.4097,14.3968,14.4032,15200.0
2009-05-04 13:00:00,22.28,22.3,22.28,22.3,31600.0,14.4032,14.4162,14.4032,14.4162,31600.0
2009-05-04 13:05:00,22.3,22.32,22.3,22.31,28800.0,14.4162,14.4291,14.4162,14.4226,28800.0
2009-05-04 13:10:00,22.31,22.32,22.31,22.31,21500.0,14.4226,14.4291,14.4226,14.4226,21500.0
2009-05-04 13:15:00,22.32,22.32,22.29,22.3,53100.0,14.4291,14.4291,14.4097,14.4162,53100.0
2009-05-04 13:20:00,22.3,22.34,22.3,22.34,20600.0,14.4162,14.442,14.4162,14.442,20600.0
2009-05-04 13:25:00,22.33,22.34,22.31,22.31,276600.0,14.4356,14.442,14.4226,14.4226,276600.0
2009-05-04 13:30:00,22.31,22.35,22.31,22.34,111900.0,14.4226,14.4485,14.4226,14.442,111900.0
2009-05-04 13:35:00,22.35,22.35,22.34,22.34,49900.0,14.4485,14.4485,14.442,14.442,49900.0
2009-05-04 13:40:00,22.35,22.35,22.33,22.34,64700.0,14.4485,14.4485,14.4356,14.442,64700.0
2009-05-04 13:45:00,22.34,22.37,22.34,22.36,35800.0,14.442,14.4614,14.442,14.455,35800.0
2009-05-04 13:50:00,22.36,22.37,22.34,22.34,24400.0,14.455,14.4614,14.442,14.442,24400.0
2009-05-04 13:55:00,22.34,22.35,22.34,22.35,14900.0,14.442,14.4485,14.442,14.4485,14900.0
2009-05-04 14:00:00,22.34,22.36,22.33,22.34,71000.0,14.442,14.455,14.4356,14.442,71000.0
2009-05-04 14:05:00,22.35,22.37,22.32,22.32,32400.0,14.4485,14.4614,14.4291,14.4291,32400.0
2009-05-04 14:10:00,22.33,22.34,22.32,22.32,24600.0,14.4356,14.442,14.4291,14.4291,24600.0
2009-05-04 14:15:00,22.32,22.36,22.32,22.35,53400.0,14.4291,14.455,14.4291,14.4485,53400.0
2009-05-04 14:20:00,22.36,22.37,22.34,22.35,27100.0,14.455,14.4614,14.442,14.4485,27100.0
2009-05-04 14:25:00,22.34,22.39,22.34,22.38,49400.0,14.442,14.4744,14.442,14.4679,49400.0
2009-05-04 14:30:00,22.38,22.39,22.36,22.36,33500.0,14.4679,14.4744,14.455,14.455,33500.0
2009-05-04 14:35:00,22.36,22.38,22.34,22.35,37500.0,14.455,14.4679,14.442,14.4485,37500.0
2009-05-04 14:40:00,22.34,22.35,22.33,22.34,35900.0,14.442,14.4485,14.4356,14.442,35900.0
2009-05-04 14:45:00,22.35,22.36,22.34,22.34,51700.0,14.4485,14.455,14.442,14.442,51700.0
2009-05-04 14:50:00,22.35,22.35,22.32,22.34,40800.0,14.4485,14.4485,14.4291,14.442,40800.0
2009-05-04 14:55:00,22.33,22.34,22.31,22.33,35100.0,14.4356,14.442,14.4226,14.4356,35100.0
2009-05-04 15:00:00,22.33,22.34,22.32,22.34,39400.0,14.4356,14.442,14.4291,14.442,39400.0
2009-05-04 15:05:00,22.34,22.35,22.32,22.32,21600.0,14.442,14.4485,14.4291,14.4291,21600.0
2009-05-04 15:10:00,22.32,22.34,22.32,22.33,28900.0,14.4291,14.442,14.4291,14.4356,28900.0
2009-05-04 15:15:00,22.34,22.35,22.33,22.35,34400.0,14.442,14.4485,14.4356,14.4485,34400.0
2009-05-04 15:20:00,22.35,22.35,22.32,22.32,36300.0,14.4485,14.4485,14.4291,14.4291,36300.0
2009-05-04 15:25:00,22.31,22.35,22.31,22.35,51500.0,14.4226,14.4485,14.4226,14.4485,51500.0
2009-05-04 15:30:00,22.35,22.36,22.31,22.31,61200.0,14.4485,14.455,14.4226,14.4226,61200.0
2009-05-04 15:35:00,22.31,22.33,22.31,22.33,114500.0,14.4226,14.4356,14.4226,14.4356,114500.0
2009-05-04 15:40:00,22.33,22.37,22.32,22.36,213600.0,14.4356,14.4614,14.4291,14.455,213600.0
2009-05-04 15:45:00,22.35,22.35,22.31,22.33,300700.0,14.4485,14.4485,14.4226,14.4356,300700.0
2009-05-04 15:50:00,22.33,22.37,22.33,22.37,306500.0,14.4356,14.4614,14.4356,14.4614,306500.0
2009-05-04 15:55:00,22.37,22.47,22.37,22.44,414800.0,14.4614,14.5261,14.4614,14.5067,414800.0
2009-05-05 09:30:00,22.38,22.52,22.38,22.46,55000.0,14.4679,14.5584,14.4679,14.5196,55000.0
2009-05-05 09:35:00,22.46,22.47,22.4,22.47,95800.0,14.5196,14.5261,14.4808,14.5261,95800.0
2009-05-05 09:40:00,22.48,22.53,22.48,22.52,56300.0,14.5325,14.5649,14.5325,14.5584,56300.0
2009-05-05 09:45:00,22.51,22.55,22.5,22.54,60900.0,14.5519,14.5778,14.5455,14.5713,60900.0
2009-05-05 09:50:00,22.54,22.55,22.5,22.53,57700.0,14.5713,14.5778,14.5455,14.5649,57700.0
2009-05-05 09:55:00,22.53,22.53,22.49,22.52,50400.0,14.5649,14.5649,14.539,14.5584,50400.0
2009-05-05 10:00:00,22.53,22.54,22.45,22.5,245300.0,14.5649,14.5713,14.5131,14.5455,245300.0
2009-05-05 10:05:00,22.51,22.57,22.48,22.48,171900.0,14.5519,14.5907,14.5325,14.5325,171900.0
2009-05-05 10:10:00,22.48,22.52,22.47,22.5,35200.0,14.5325,14.5584,14.5261,14.5455,35200.0
2009-05-05 10:15:00,22.5,22.5,22.47,22.48,19600.0,14.5455,14.5455,14.5261,14.5325,19600.0
2009-05-05 10:20:00,22.48,22.5,22.44,22.44,30700.0,14.5325,14.5455,14.5067,14.5067,30700.0
2009-05-05 10:25:00,22.43,22.44,22.4,22.42,40500.0,14.5002,14.5067,14.4808,14.4937,40500.0
2009-05-05 10:30:00,22.42,22.42,22.39,22.42,72200.0,14.4937,14.4937,14.4744,14.4937,72200.0
2009-05-05 10:35:00,22.42,22.42,22.39,22.4,132600.0,14.4937,14.4937,14.4744,14.4808,132600.0
2009-05-05 10:40:00,22.4,22.42,22.39,22.41,53500.0,14.4808,14.4937,14.4744,14.4873,53500.0
2009-05-05 10:45:00,22.41,22.41,22.39,22.39,7900.0,14.4873,14.4873,14.4744,14.4744,7900.0
2009-05-05 10:50:00,22.39,22.42,22.38,22.41,486100.0,14.4744,14.4937,14.4679,14.4873,486100.0
2009-05-05 10:55:00,22.41,22.41,22.36,22.37,43100.0,14.4873,14.4873,14.455,14.4614,43100.0
2009-05-05 11:00:00,22.37,22.4,22.37,22.39,12100.0,14.4614,14.4808,14.4614,14.4744,12100.0
2009-05-05 11:05:00,22.39,22.42,22.39,22.41,23700.0,14.4744,14.4937,14.4744,14.4873,23700.0
2009-05-05 11:10:00,22.4,22.4,22.37,22.38,20700.0,14.4808,14.4808,14.4614,14.4679,20700.0
2009-05-05 11:15:00,22.38,22.4,22.38,22.39,256100.0,14.4679,14.4808,14.4679,14.4744,256100.0
2009-05-05 11:20:00,22.39,22.39,22.36,22.38,115200.0,14.4744,14.4744,14.455,14.4679,115200.0
2009-05-05 11:25:00,22.38,22.4,22.37,22.39,224400.0,14.4679,14.4808,14.4614,14.4744,224400.0
2009-05-05 11:30:00,22.37,22.41,22.37,22.37,149600.0,14.4614,14.4873,14.4614,14.4614,149600.0
2009-05-05 11:35:00,22.38,22.4,22.35,22.35,155100.0,14.4679,14.4808,14.4485,14.4485,155100.0
2009-05-05 11:40:00,22.36,22.37,22.36,22.37,12200.0,14.455,14.4614,14.455,14.4614,12200.0
2009-05-05 11:45:00,22.38,22.38,22.36,22.36,74000.0,14.4679,14.4679,14.455,14.455,74000.0
2009-05-05 11:50:00,22.36,22.37,22.36,22.36,27400.0,14.455,14.4614,14.455,14.455,27400.0
2009-05-05 11:55:00,22.36,22.37,22.34,22.35,22300.0,14.455,14.4614,14.442,14.4485,22300.0
2009-05-05 12:00:00,22.35,22.35,22.33,22.33,35400.0,14.4485,14.4485,14.4356,14.4356,35400.0
2009-05-05 12:05:00,22.33,22.34,22.33,22.34,64800.0,14.4356,14.442,14.4356,14.442,64800.0
2009-05-05 12:10:00,22.34,22.34,22.32,22.32,6000.0,14.442,14.442,14.4291,14.4291,6000.0
2009-05-05 12:15:00,22.32,22.33,22.31,22.31,7900.0,14.4291,14.4356,14.4226,14.4226,7900.0
2009-05-05 12:20:00,22.31,22.31,22.29,22.3,15600.0,14.4226,14.4226,14.4097,14.4162,15600.0
2009-05-05 12:25:00,22.29,22.31,22.29,22.31,7300.0,14.4097,14.4226,14.4097,14.4226,7300.0
2009-05-05 12:30:00,22.3,22.3,22.28,22.29,37900.0,14.4162,14.4162,14.4032,14.4097,37900.0
2009-05-05 12:35:00,22.29,22.29,22.27,22.28,41500.0,14.4097,14.4097,14.3968,14.4032,41500.0
2009-05-05 12:40:00,22.28,22.29,22.25,22.25,32600.0,14.4032,14.4097,14.3838,14.3838,32600.0
2009-05-05 12:45:00,22.25,22.27,22.25,22.26,23000.0,14.3838,14.3968,14.3838,14.3903,23000.0
2009-05-05 12:50:00,22.27,22.27,22.25,22.26,61200.0,14.3968,14.3968,14.3838,14.3903,61200.0
2009-05-05 12:55:00,22.26,22.28,22.26,22.27,74400.0,14.3903,14.4032,14.3903,14.3968,74400.0
2009-05-05 13:00:00,22.27,22.29,22.25,22.29,53100.0,14.3968,14.4097,14.3838,14.4097,53100.0
2009-05-05 13:05:00,22.28,22.29,22.26,22.26,70100.0,14.4032,14.4097,14.3903,14.3903,70100.0
2009-05-05 13:10:00,22.27,22.28,22.24,22.25,21600.0,14.3968,14.4032,14.3774,14.3838,21600.0
2009-05-05 13:15:00,22.25,22.26,22.22,22.25,12100.0,14.3838,14.3903,14.3645,14.3838,12100.0
2009-05-05 13:20:00,22.24,22.25,22.23,22.24,16700.0,14.3774,14.3838,14.3709,14.3774,16700.0
2009-05-05 13:25:00,22.23,22.25,22.22,22.23,35200.0,14.3709,14.3838,14.3645,14.3709,35200.0
2009-05-05 13:30:00,22.23,22.24,22.22,22.23,28100.0,14.3709,14.3774,14.3645,14.3709,28100.0
2009-05-05 13:35:00,22.24,22.25,22.24,22.25,43900.0,14.3774,14.3838,14.3774,14.3838,43900.0
2009-05-05 13:40:00,22.25,22.26,22.24,22.24,44700.0,14.3838,14.3903,14.3774,14.3774,44700.0
2009-05-05 13:45:00,22.24,22.26,22.23,22.26,64600.0,14.3774,14.3903,14.3709,14.3903,64600.0
2009-05-05 13:50:00,22.26,22.29,22.26,22.28,34500.0,14.3903,14.4097,14.3903,14.4032,34500.0
2009-05-05 13:55:00,22.28,22.28,22.26,22.26,34000.0,14.4032,14.4032,14.3903,14.3903,34000.0
2009-05-05 14:00:00,22.26,22.26,22.24,22.24,52900.0,14.3903,14.3903,14.3774,14.3774,52900.0
2009-05-05 14:05:00,22.25,22.27,22.24,22.27,206000.0,14.3838,14.3968,14.3774,14.3968,206000.0
2009-05-05 14:10:00,22.26,22.28,22.26,22.27,87300.0,14.3903,14.4032,14.3903,14.3968,87300.0
2009-05-05 14:15:00,22.27,22.28,22.26,22.26,238800.0,14.3968,14.4032,14.3903,14.3903,238800.0
2009-05-05 14:20:00,22.26,22.27,22.22,22.23,106800.0,14.3903,14.3968,14.3645,14.3709,106800.0
2009-05-05 14:25:00,22.22,22.23,22.18,22.19,204000.0,14.3645,14.3709,14.3386,14.3451,204000.0
2009-05-05 14:30:00,22.19,22.22,22.18,22.22,63900.0,14.3451,14.3645,14.3386,14.3645,63900.0
2009-05-05 14:35:00,22.22,22.24,22.22,22.23,68200.0,14.3645,14.3774,14.3645,14.3709,68200.0
2009-05-05 14:40:00,22.23,22.24,22.21,22.22,73300.0,14.3709,14.3774,14.358,14.3645,73300.0
2009-05-05 14:45:00,22.22,22.25,22.21,22.25,142200.0,14.3645,14.3838,14.358,14.3838,142200.0
2009-05-05 14:50:00,22.24,22.26,22.23,22.25,56200.0,14.3774,14.3903,14.3709,14.3838,56200.0
2009-05-05 14:55:00,22.25,22.27,22.24,22.24,89900.0,14.3838,14.3968,14.3774,14.3774,89900.0
2009-05-05 15:00:00,22.24,22.26,22.24,22.25,48100.0,14.3774,14.3903,14.3774,14.3838,48100.0
2009-05-05 15:05:00,22.25,22.3,22.25,22.28,40000.0,14.3838,14.4162,14.3838,14.4032,40000.0
2009-05-05 15:10:00,22.28,22.28,22.22,22.24,24700.0,14.4032,14.4032,14.3645,14.3774,24700.0
2009-05-05 15:15:00,22.24,22.25,22.23,22.23,41600.0,14.3774,14.3838,14.3709,14.3709,41600.0
2009-05-05 15:20:00,22.24,22.24,22.2,22.22,52000.0,14.3774,14.3774,14.3515,14.3645,52000.0
2009-05-05 15:25:00,22.22,22.25,22.21,22.22,27700.0,14.3645,14.3838,14.358,14.3645,27700.0
2009-05-05 15:30:00,22.23,22.27,22.23,22.26,16900.0,14.3709,14.3968,14.3709,14.3903,16900.0
2009-05-05 15:35:00,22.25,22.26,22.22,22.22,123300.0,14.3838,14.3903,14.3645,14.3645,123300.0
2009-05-05 15:40:00,22.22,22.24,22.22,22.22,45500.0,14.3645,14.3774,14.3645,14.3645,45500.0
2009-05-05 15:45:00,22.23,22.26,22.23,22.24,291400.0,14.3709,14.3903,14.3709,14.3774,291400.0
2009-05-05 15:50:00,22.25,22.26,22.21,22.22,472800.0,14.3838,14.3903,14.358,14.3645,472800.0
2009-05-05 15:55:00,22.21,22.26,22.21,22.25,603800.0,14.358,14.3903,14.358,14.3838,603800.0
2009-05-06 09:30:00,22.32,22.48,22.32,22.39,409800.0,14.4291,14.5325,14.4291,14.4744,409800.0
2009-05-06 09:35:00,22.4,22.44,22.37,22.42,63100.0,14.4808,14.5067,14.4614,14.4937,63100.0
2009-05-06 09:40:00,22.42,22.48,22.41,22.45,34300.0,14.4937,14.5325,14.4873,14.5131,34300.0
2009-05-06 09:45:00,22.44,22.44,22.37,22.38,21900.0,14.5067,14.5067,14.4614,14.4679,21900.0
2009-05-06 09:50:00,22.37,22.44,22.36,22.42,125100.0,14.4614,14.5067,14.455,14.4937,125100.0
2009-05-06 09:55:00,22.43,22.44,22.38,22.38,260700.0,14.5002,14.5067,14.4679,14.4679,260700.0
2009-05-06 10:00:00,22.38,22.39,22.35,22.37,68900.0,14.4679,14.4744,14.4485,14.4614,68900.0
2009-05-06 10:05:00,22.37,22.38,22.35,22.38,152100.0,14.4614,14.4679,14.4485,14.4679,152100.0
2009-05-06 10:10:00,22.38,22.38,22.34,22.35,19600.0,14.4679,14.4679,14.442,14.4485,19600.0
2009-05-06 10:15:00,22.35,22.36,22.32,22.33,204700.0,14.4485,14.455,14.4291,14.4356,204700.0
2009-05-06 10:20:00,22.34,22.36,22.32,22.34,66500.0,14.442,14.455,14.4291,14.442,66500.0
2009-05-06 10:25:00,22.35,22.36,22.33,22.33,50800.0,14.4485,14.455,14.4356,14.4356,50800.0
2009-05-06 10:30:00,22.34,22.36,22.33,22.36,42200.0,14.442,14.455,14.4356,14.455,42200.0
2009-05-06 10:35:00,22.36,22.37,22.34,22.34,72100.0,14.455,14.4614,14.442,14.442,72100.0
2009-05-06 10:40:00,22.35,22.36,22.32,22.34,62800.0,14.4485,14.455,14.4291,14.442,62800.0
2009-05-06 10:45:00,22.34,22.37,22.34,22.37,59600.0,14.442,14.4614,14.442,14.4614,59600.0
2009-05-06 10:50:00,22.37,22.4,22.36,22.37,126100.0,14.4614,14.4808,14.455,14.4614,126100.0
2009-05-06 10:55:00,22.37,22.4,22.36,22.38,119100.0,14.4614,14.4808,14.455,14.4679,119100.0
2009-05-06 11:00:00,22.39,22.39,22.36,22.37,222100.0,14.4744,14.4744,14.455,14.4614,222100.0
2009-05-06 11:05:00,22.36,22.36,22.32,22.34,122800.0,14.455,14.455,14.4291,14.442,122800.0
2009-05-06 11:10:00,22.35,22.36,22.34,22.34,172500.0,14.4485,14.455,14.442,14.442,172500.0
2009-05-06 11:15:00,22.35,22.36,22.31,22.32,55700.0,14.4485,14.455,14.4226,14.4291,55700.0
2009-05-06 11:20:00,22.31,22.32,22.29,22.32,139300.0,14.4226,14.4291,14.4097,14.4291,139300.0
2009-05-06 11:25:00,22.32,22.33,22.31,22.33,80300.0,14.4291,14.4356,14.4226,14.4356,80300.0
2009-05-06 11:30:00,22.32,22.35,22.32,22.34,50500.0,14.4291,14.4485,14.4291,14.442,50500.0
2009-05-06 11:35:00,22.35,22.38,22.34,22.36,89200.0,14.4485,14.4679,14.442,14.455,89200.0
2009-05-06 11:40:00,22.36,22.36,22.33,22.35,51800.0,14.455,14.455,14.4356,14.4485,51800.0
2009-05-06 11:45:00,22.35,22.36,22.34,22.35,42900.0,14.4485,14.455,14.442,14.4485,42900.0
2009-05-06 11:50:00,22.35,22.35,22.33,22.33,47400.0,14.4485,14.4485,14.4356,14.4356,47400.0
2009-05-06 11:55:00,22.33,22.38,22.33,22.38,75300.0,14.4356,14.4679,14.4356,14.4679,75300.0
2009-05-06 12:00:00,22.38,22.38,22.34,22.36,148400.0,14.4679,14.4679,14.442,14.455,148400.0
2009-05-06 12:05:00,22.36,22.37,22.34,22.34,62600.0,14.455,14.4614,14.442,14.442,62600.0
2009-05-06 12:10:00,22.34,22.37,22.34,22.36,78600.0,14.442,14.4614,14.442,14.455,78600.0
2009-05-06 12:15:00,22.35,22.36,22.34,22.34,31300.0,14.4485,14.455,14.442,14.442,31300.0
2009-05-06 12:20:00,22.34,22.35,22.34,22.34,24000.0,14.442,14.4485,14.442,14.442,24000.0
2009-05-06 12:25:00,22.34,22.37,22.33,22.37,29200.0,14.442,14.4614,14.4356,14.4614,29200.0
2009-05-06 12:30:00,22.37,22.37,22.33,22.33,13200.0,14.4614,14.4614,14.4356,14.4356,13200.0
2009-05-06 12:35:00,22.32,22.33,22.31,22.31,14500.0,14.4291,14.4356,14.4226,14.4226,14500.0
2009-05-06 12:40:00,22.31,22.33,22.31,22.32,44600.0,14.4226,14.4356,14.4226,14.4291,44600.0
2009-05-06 12:45:00,22.32,22.34,22.31,22.33,42900.0,14.4291,14.442,14.4226,14.4356,42900.0
2009-05-06 12:50:00,22.32,22.32,22.31,22.32,165700.0,14.4291,14.4291,14.4226,14.4291,165700.0
2009-05-06 12:55:00,22.31,22.32,22.28,22.29,12200.0,14.4226,14.4291,14.4032,14.4097,12200.0
2009-05-06 13:00:00,22.29,22.3,22.28,22.29,35500.0,14.4097,14.4162,14.4032,14.4097,35500.0
2009-05-06 13:05:00,22.29,22.29,22.25,22.27,137800.0,14.4097,14.4097,14.3838,14.3968,137800.0
2009-05-06 13:10:00,22.27,22.29,22.27,22.28,116400.0,14.3968,14.4097,14.3968,14.4032,116400.0
2009-05-06 13:15:00,22.28,22.29,22.28,22.29,8600.0,14.4032,14.4097,14.4032,14.4097,8600.0
2009-05-06 13:20:00,22.29,22.32,22.27,22.28,41400.0,14.4097,14.4291,14.3968,14.4032,41400.0
2009-05-06 13:25:00,22.28,22.29,22.27,22.27,89400.0,14.4032,14.4097,14.3968,14.3968,89400.0
2009-05-06 13:30:00,22.26,22.31,22.26,22.28,60800.0,14.3903,14.4226,14.3903,14.4032,60800.0
2009-05-06 13:35:00,22.29,22.31,22.28,22.28,38700.0,14.4097,14.4226,14.4032,14.4032,38700.0
2009-05-06 13:40:00,22.28,22.32,22.27,22.31,53700.0,14.4032,14.4291,14.3968,14.4226,53700.0
2009-05-06 13:45:00,22.31,22.31,22.28,22.29,45400.0,14.4226,14.4226,14.4032,14.4097,45400.0
2009-05-06 13:50:00,22.29,22.34,22.28,22.32,51700.0,14.4097,14.442,14.4032,14.4291,51700.0
2009-05-06 13:55:00,22.32,22.35,22.32,22.35,112200.0,14.4291,14.4485,14.4291,14.4485,112200.0
2009-05-06 14:00:00,22.35,22.36,22.34,22.35,66400.0,14.4485,14.455,14.442,14.4485,66400.0
2009-05-06 14:05:00,22.35,22.36,22.32,22.35,46400.0,14.4485,14.455,14.4291,14.4485,46400.0
2009-05-06 14:10:00,22.35,22.37,22.35,22.37,44300.0,14.4485,14.4614,14.4485,14.4614,44300.0
2009-05-06 14:15:00,22.38,22.39,22.36,22.36,82900.0,14.4679,14.4744,14.455,14.455,82900.0
2009-05-06 14:20:00,22.37,22.38,22.35,22.36,31400.0,14.4614,14.4679,14.4485,14.455,31400.0
2009-05-06 14:25:00,22.35,22.37,22.35,22.36,45800.0,14.4485,14.4614,14.4485,14.455,45800.0
2009-05-06 14:30:00,22.36,22.38,22.36,22.36,65500.0,14.455,14.4679,14.455,14.455,65500.0
2009-05-06 14:35:00,22.36,22.37,22.35,22.37,45300.0,14.455,14.4614,14.4485,14.4614,45300.0
2009-05-06 14:40:00,22.38,22.38,22.34,22.36,98200.0,14.4679,14.4679,14.442,14.455,98200.0
2009-05-06 14:45:00,22.37,22.39,22.36,22.39,155400.0,14.4614,14.4744,14.455,14.4744,155400.0
2009-05-06 14:50:00,22.39,22.39,22.36,22.37,158000.0,14.4744,14.4744,14.455,14.4614,158000.0
2009-05-06 14:55:00,22.38,22.38,22.33,22.35,72600.0,14.4679,14.4679,14.4356,14.4485,72600.0
2009-05-06 15:00:00,22.35,22.37,22.33,22.33,48500.0,14.4485,14.4614,14.4356,14.4356,48500.0
2009-05-06 15:05:00,22.33,22.35,22.32,22.35,81800.0,14.4356,14.4485,14.4291,14.4485,81800.0
2009-05-06 15:10:00,22.35,22.35,22.32,22.32,76700.0,14.4485,14.4485,14.4291,14.4291,76700.0
2009-05-06 15:15:00,22.32,22.33,22.31,22.32,103600.0,14.4291,14.4356,14.4226,14.4291,103600.0
2009-05-06 15:20:00,22.32,22.34,22.29,22.29,149400.0,14.4291,14.442,14.4097,14.4097,149400.0
2009-05-06 15:25:00,22.29,22.32,22.28,22.32,123900.0,14.4097,14.4291,14.4032,14.4291,123900.0
2009-05-06 15:30:00,22.32,22.35,22.3,22.33,507300.0,14.4291,14.4485,14.4162,14.4356,507300.0
2009-05-06 15:35:00,22.33,22.33,22.28,22.3,168300.0,14.4356,14.4356,14.4032,14.4162,168300.0
2009-05-06 15:40:00,22.3,22.34,22.3,22.33,169300.0,14.4162,14.442,14.4162,14.4356,169300.0
2009-05-06 15:45:00,22.33,22.36,22.31,22.36,168000.0,14.4356,14.455,14.4226,14.455,168000.0
2009-05-06 15:50:00,22.36,22.37,22.3,22.32,216200.0,14.455,14.4614,14.4162,14.4291,216200.0
2009-05-06 15:55:00,22.32,22.43,22.32,22.4,200900.0,14.4291,14.5002,14.4291,14.4808,200900.0
2009-05-07 09:30:00,22.57,22.59,22.4,22.48,83500.0,14.5907,14.6036,14.4808,14.5325,83500.0
2009-05-07 09:35:00,22.49,22.58,22.48,22.57,76200.0,14.539,14.5972,14.5325,14.5907,76200.0
2009-05-07 09:40:00,22.56,22.56,22.49,22.55,530800.0,14.5843,14.5843,14.539,14.5778,530800.0
2009-05-07 09:45:00,22.55,22.56,22.52,22.55,68700.0,14.5778,14.5843,14.5584,14.5778,68700.0
2009-05-07 09:50:00,22.55,22.6,22.54,22.57,199600.0,14.5778,14.6101,14.5713,14.5907,199600.0
2009-05-07 09:55:00,22.56,22.64,22.56,22.63,286300.0,14.5843,14.636,14.5843,14.6295,286300.0
2009-05-07 10:00:00,22.63,22.66,22.62,22.66,94400.0,14.6295,14.6489,14.623,14.6489,94400.0
2009-05-07 10:05:00,22.66,22.66,22.57,22.59,127700.0,14.6489,14.6489,14.5907,14.6036,127700.0
2009-05-07 10:10:00,22.6,22.6,22.54,22.55,122700.0,14.6101,14.6101,14.5713,14.5778,122700.0
2009-05-07 10:15:00,22.54,22.58,22.51,22.58,68400.0,14.5713,14.5972,14.5519,14.5972,68400.0
2009-05-07 10:20:00,22.57,22.58,22.52,22.52,60200.0,14.5907,14.5972,14.5584,14.5584,60200.0
2009-05-07 10:25:00,22.52,22.53,22.48,22.53,79200.0,14.5584,14.5649,14.5325,14.5649,79200.0
2009-05-07 10:30:00,22.52,22.53,22.49,22.51,138000.0,14.5584,14.5649,14.539,14.5519,138000.0
2009-05-07 10:35:00,22.51,22.53,22.49,22.53,63600.0,14.5519,14.5649,14.539,14.5649,63600.0
2009-05-07 10:40:00,22.54,22.54,22.48,22.49,125200.0,14.5713,14.5713,14.5325,14.539,125200.0
2009-05-07 10:45:00,22.49,22.53,22.49,22.53,174100.0,14.539,14.5649,14.539,14.5649,174100.0
2009-05-07 10:50:00,22.53,22.56,22.51,22.55,322700.0,14.5649,14.5843,14.5519,14.5778,322700.0
2009-05-07 10:55:00,22.55,22.55,22.5,22.5,58500.0,14.5778,14.5778,14.5455,14.5455,58500.0
2009-05-07 11:00:00,22.5,22.54,22.49,22.52,45200.0,14.5455,14.5713,14.539,14.5584,45200.0
2009-05-07 11:05:00,22.52,22.52,22.49,22.51,96900.0,14.5584,14.5584,14.539,14.5519,96900.0
2009-05-07 11:10:00,22.5,22.52,22.49,22.5,108400.0,14.5455,14.5584,14.539,14.5455,108400.0
2009-05-07 11:15:00,22.5,22.53,22.5,22.52,47600.0,14.5455,14.5649,14.5455,14.5584,47600.0
2009-05-07 11:20:00,22.52,22.54,22.51,22.51,28500.0,14.5584,14.5713,14.5519,14.5519,28500.0
2009-05-07 11:25:00,22.51,22.54,22.51,22.54,11900.0,14.5519,14.5713,14.5519,14.5713,11900.0
2009-05-07 11:30:00,22.54,22.57,22.54,22.57,107600.0,14.5713,14.5907,14.5713,14.5907,107600.0
2009-05-07 11:35:00,22.56,22.57,22.55,22.56,114400.0,14.5843,14.5907,14.5778,14.5843,114400.0
2009-05-07 11:40:00,22.56,22.58,22.55,22.55,135800.0,14.5843,14.5972,14.5778,14.5778,135800.0
2009-05-07 11:45:00,22.55,22.55,22.51,22.52,34000.0,14.5778,14.5778,14.5519,14.5584,34000.0
2009-05-07 11:50:00,22.53,22.58,22.53,22.57,80200.0,14.5649,14.5972,14.5649,14.5907,80200.0
2009-05-07 11:55:00,22.57,22.59,22.57,22.59,32200.0,14.5907,14.6036,14.5907,14.6036,32200.0
2009-05-07 12:00:00,22.58,22.59,22.55,22.55,17000.0,14.5972,14.6036,14.5778,14.5778,17000.0
2009-05-07 12:05:00,22.55,22.57,22.55,22.57,24300.0,14.5778,14.5907,14.5778,14.5907,24300.0
2009-05-07 12:10:00,22.57,22.57,22.55,22.55,54000.0,14.5907,14.5907,14.5778,14.5778,54000.0
2009-05-07 12:15:00,22.56,22.56,22.55,22.56,10500.0,14.5843,14.5843,14.5778,14.5843,10500.0
2009-05-07 12:20:00,22.56,22.59,22.55,22.58,32000.0,14.5843,14.6036,14.5778,14.5972,32000.0
2009-05-07 12:25:00,22.58,22.58,22.56,22.56,51500.0,14.5972,14.5972,14.5843,14.5843,51500.0
2009-05-07 12:30:00,22.55,22.6,22.55,22.59,54400.0,14.5778,14.6101,14.5778,14.6036,54400.0
2009-05-07 12:35:00,22.59,22.6,22.58,22.6,33200.0,14.6036,14.6101,14.5972,14.6101,33200.0
2009-05-07 12:40:00,22.59,22.64,22.59,22.64,27500.0,14.6036,14.636,14.6036,14.636,27500.0
2009-05-07 12:45:00,22.64,22.65,22.63,22.64,22800.0,14.636,14.6424,14.6295,14.636,22800.0
2009-05-07 12:50:00,22.63,22.65,22.62,22.63,123800.0,14.6295,14.6424,14.623,14.6295,123800.0
2009-05-07 12:55:00,22.63,22.64,22.62,22.63,17000.0,14.6295,14.636,14.623,14.6295,17000.0
2009-05-07 13:00:00,22.63,22.64,22.57,22.58,76700.0,14.6295,14.636,14.5907,14.5972,76700.0
2009-05-07 13:05:00,22.58,22.59,22.57,22.58,76500.0,14.5972,14.6036,14.5907,14.5972,76500.0
2009-05-07 13:10:00,22.58,22.58,22.55,22.55,18400.0,14.5972,14.5972,14.5778,14.5778,18400.0
2009-05-07 13:15:00,22.56,22.57,22.55,22.56,28000.0,14.5843,14.5907,14.5778,14.5843,28000.0
2009-05-07 13:20:00,22.55,22.57,22.55,22.55,27800.0,14.5778,14.5907,14.5778,14.5778,27800.0
2009-05-07 13:25:00,22.55,22.56,22.54,22.55,86000.0,14.5778,14.5843,14.5713,14.5778,86000.0
2009-05-07 13:30:00,22.55,22.56,22.55,22.56,59300.0,14.5778,14.5843,14.5778,14.5843,59300.0
2009-05-07 13:35:00,22.56,22.57,22.55,22.55,46400.0,14.5843,14.5907,14.5778,14.5778,46400.0
2009-05-07 13:40:00,22.55,22.55,22.53,22.54,149600.0,14.5778,14.5778,14.5649,14.5713,149600.0
2009-05-07 13:45:00,22.54,22.55,22.53,22.55,24700.0,14.5713,14.5778,14.5649,14.5778,24700.0
2009-05-07 13:50:00,22.55,22.56,22.52,22.54,93900.0,14.5778,14.5843,14.5584,14.5713,93900.0
2009-05-07 13:55:00,22.53,22.54,22.53,22.54,39600.0,14.5649,14.5713,14.5649,14.5713,39600.0
2009-05-07 14:00:00,22.54,22.55,22.54,22.54,25200.0,14.5713,14.5778,14.5713,14.5713,25200.0
2009-05-07 14:05:00,22.55,22.55,22.53,22.53,40100.0,14.5778,14.5778,14.5649,14.5649,40100.0
2009-05-07 14:10:00,22.53,22.53,22.5,22.51,26100.0,14.5649,14.5649,14.5455,14.5519,26100.0
2009-05-07 14:15:00,22.51,22.54,22.5,22.54,45000.0,14.5519,14.5713,14.5455,14.5713,45000.0
2009-05-07 14:20:00,22.54,22.55,22.52,22.52,34900.0,14.5713,14.5778,14.5584,14.5584,34900.0
2009-05-07 14:25:00,22.53,22.55,22.51,22.53,67600.0,14.5649,14.5778,14.5519,14.5649,67600.0
2009-05-07 14:30:00,22.53,22.54,22.5,22.5,23900.0,14.5649,14.5713,14.5455,14.5455,23900.0
2009-05-07 14:35:00,22.51,22.52,22.48,22.49,64200.0,14.5519,14.5584,14.5325,14.539,64200.0
2009-05-07 14:40:00,22.49,22.49,22.47,22.47,40400.0,14.539,14.539,14.5261,14.5261,40400.0
2009-05-07 14:45:00,22.47,22.51,22.46,22.51,58200.0,14.5261,14.5519,14.5196,14.5519,58200.0
2009-05-07 14:50:00,22.51,22.53,22.51,22.52,49900.0,14.5519,14.5649,14.5519,14.5584,49900.0
2009-05-07 14:55:00,22.51,22.55,22.5,22.52,63900.0,14.5519,14.5778,14.5455,14.5584,63900.0
2009-05-07 15:00:00,22.51,22.54,22.5,22.51,48800.0,14.5519,14.5713,14.5455,14.5519,48800.0
2009-05-07 15:05:00,22.5,22.51,22.48,22.49,62900.0,14.5455,14.5519,14.5325,14.539,62900.0
2009-05-07 15:10:00,22.49,22.5,22.48,22.49,160400.0,14.539,14.5455,14.5325,14.539,160400.0
2009-05-07 15:15:00,22.49,22.51,22.48,22.5,90800.0,14.539,14.5519,14.5325,14.5455,90800.0
2009-05-07 15:20:00,22.5,22.52,22.49,22.51,48400.0,14.5455,14.5584,14.539,14.5519,48400.0
2009-05-07 15:25:00,22.5,22.51,22.47,22.47,62100.0,14.5455,14.5519,14.5261,14.5261,62100.0
2009-05-07 15:30:00,22.48,22.48,22.4,22.41,89500.0,14.5325,14.5325,14.4808,14.4873,89500.0
2009-05-07 15:35:00,22.41,22.46,22.4,22.45,74000.0,14.4873,14.5196,14.4808,14.5131,74000.0
2009-05-07 15:40:00,22.44,22.48,22.44,22.47,168300.0,14.5067,14.5325,14.5067,14.5261,168300.0
2009-05-07 15:45:00,22.48,22.5,22.47,22.48,185600.0,14.5325,14.5455,14.5261,14.5325,185600.0
2009-05-07 15:50:00,22.48,22.51,22.45,22.51,151000.0,14.5325,14.5519,14.5131,14.5519,151000.0
2009-05-07 15:55:00,22.51,22.53,22.45,22.48,260100.0,14.5519,14.5649,14.5131,14.5325,260100.0
2009-05-08 09:30:00,22.55,22.73,22.55,22.71,119900.0,14.5778,14.6941,14.5778,14.6812,119900.0
2009-05-08 09:35:00,22.72,22.72,22.66,22.7,194300.0,14.6877,14.6877,14.6489,14.6748,194300.0
2009-05-08 09:40:00,22.7,22.73,22.6,22.67,73000.0,14.6748,14.6941,14.6101,14.6554,73000.0
2009-05-08 09:45:00,22.66,22.7,22.66,22.68,179200.0,14.6489,14.6748,14.6489,14.6618,179200.0
2009-05-08 09:50:00,22.67,22.68,22.65,22.66,67500.0,14.6554,14.6618,14.6424,14.6489,67500.0
2009-05-08 09:55:00,22.67,22.7,22.66,22.66,173400.0,14.6554,14.6748,14.6489,14.6489,173400.0
2009-05-08 10:00:00,22.66,22.68,22.63,22.66,98200.0,14.6489,14.6618,14.6295,14.6489,98200.0
2009-05-08 10:05:00,22.66,22.66,22.63,22.64,23700.0,14.6489,14.6489,14.6295,14.636,23700.0
2009-05-08 10:10:00,22.63,22.63,22.61,22.62,40500.0,14.6295,14.6295,14.6166,14.623,40500.0
2009-05-08 10:15:00,22.61,22.63,22.57,22.62,94400.0,14.6166,14.6295,14.5907,14.623,94400.0
2009-05-08 10:20:00,22.62,22.64,22.6,22.63,35400.0,14.623,14.636,14.6101,14.6295,35400.0
2009-05-08 10:25:00,22.63,22.64,22.59,22.63,79200.0,14.6295,14.636,14.6036,14.6295,79200.0
2009-05-08 10:30:00,22.63,22.67,22.62,22.66,158000.0,14.6295,14.6554,14.623,14.6489,158000.0
2009-05-08 10:35:00,22.66,22.66,22.61,22.64,230000.0,14.6489,14.6489,14.6166,14.636,230000.0
2009-05-08 10:40:00,22.64,22.65,22.62,22.63,118200.0,14.636,14.6424,14.623,14.6295,118200.0
2009-05-08 10:45:00,22.64,22.67,22.61,22.61,402800.0,14.636,14.6554,14.6166,14.6166,402800.0
2009-05-08 10:50:00,22.6,22.62,22.58,22.62,110200.0,14.6101,14.623,14.5972,14.623,110200.0
2009-05-08 10:55:00,22.61,22.64,22.6,22.62,330600.0,14.6166,14.636,14.6101,14.623,330600.0
2009-05-08 11:00:00,22.62,22.66,22.62,22.64,132300.0,14.623,14.6489,14.623,14.636,132300.0
2009-05-08 11:05:00,22.64,22.65,22.61,22.64,27300.0,14.636,14.6424,14.6166,14.636,27300.0
2009-05-08 11:10:00,22.65,22.65,22.63,22.64,11900.0,14.6424,14.6424,14.6295,14.636,11900.0
2009-05-08 11:15:00,22.64,22.67,22.63,22.66,35000.0,14.636,14.6554,14.6295,14.6489,35000.0
2009-05-08 11:20:00,22.65,22.65,22.61,22.62,18100.0,14.6424,14.6424,14.6166,14.623,18100.0
2009-05-08 11:25:00,22.62,22.63,22.59,22.6,34900.0,14.623,14.6295,14.6036,14.6101,34900.0
2009-05-08 11:30:00,22.6,22.6,22.59,22.6,19300.0,14.6101,14.6101,14.6036,14.6101,19300.0
2009-05-08 11:35:00,22.6,22.6,22.58,22.58,19100.0,14.6101,14.6101,14.5972,14.5972,19100.0
2009-05-08 11:40:00,22.58,22.62,22.58,22.61,19400.0,14.5972,14.623,14.5972,14.6166,19400.0
2009-05-08 11:45:00,22.61,22.61,22.59,22.59,30400.0,14.6166,14.6166,14.6036,14.6036,30400.0
2009-05-08 11:50:00,22.6,22.63,22.6,22.61,44200.0,14.6101,14.6295,14.6101,14.6166,44200.0
2009-05-08 11:55:00,22.6,22.63,22.6,22.63,17900.0,14.6101,14.6295,14.6101,14.6295,17900.0
2009-05-08 12:00:00,22.64,22.64,22.61,22.62,117300.0,14.636,14.636,14.6166,14.623,117300.0
2009-05-08 12:05:00,22.62,22.64,22.61,22.62,62100.0,14.623,14.636,14.6166,14.623,62100.0
2009-05-08 12:10:00,22.63,22.64,22.63,22.63,20200.0,14.6295,14.636,14.6295,14.6295,20200.0
2009-05-08 12:15:00,22.64,22.65,22.6,22.62,80800.0,14.636,14.6424,14.6101,14.623,80800.0
2009-05-08 12:20:00,22.63,22.63,22.6,22.6,70900.0,14.6295,14.6295,14.6101,14.6101,70900.0
2009-05-08 12:25:00,22.6,22.61,22.59,22.6,37500.0,14.6101,14.6166,14.6036,14.6101,37500.0
2009-05-08 12:30:00,22.6,22.6,22.58,22.59,78000.0,14.6101,14.6101,14.5972,14.6036,78000.0
2009-05-08 12:35:00,22.58,22.6,22.58,22.59,43600.0,14.5972,14.6101,14.5972,14.6036,43600.0
2009-05-08 12:40:00,22.59,22.62,22.59,22.61,135500.0,14.6036,14.623,14.6036,14.6166,135500.0
2009-05-08 12:45:00,22.61,22.61,22.58,22.58,37100.0,14.6166,14.6166,14.5972,14.5972,37100.0
2009-05-08 12:50:00,22.59,22.6,22.57,22.59,36900.0,14.6036,14.6101,14.5907,14.6036,36900.0
2009-05-08 12:55:00,22.59,22.63,22.59,22.63,205300.0,14.6036,14.6295,14.6036,14.6295,205300.0
2009-05-08 13:00:00,22.63,22.64,22.61,22.62,105700.0,14.6295,14.636,14.6166,14.623,105700.0
2009-05-08 13:05:00,22.62,22.63,22.59,22.61,156600.0,14.623,14.6295,14.6036,14.6166,156600.0
2009-05-08 13:10:00,22.6,22.63,22.6,22.62,144400.0,14.6101,14.6295,14.6101,14.623,144400.0
2009-05-08 13:15:00,22.62,22.63,22.6,22.62,241100.0,14.623,14.6295,14.6101,14.623,241100.0
2009-05-08 13:20:00,22.62,22.64,22.62,22.63,52600.0,14.623,14.636,14.623,14.6295,52600.0
2009-05-08 13:25:00,22.62,22.63,22.6,22.6,41200.0,14.623,14.6295,14.6101,14.6101,41200.0
2009-05-08 13:30:00,22.59,22.59,22.57,22.58,65100.0,14.6036,14.6036,14.5907,14.5972,65100.0
2009-05-08 13:35:00,22.58,22.6,22.57,22.58,119700.0,14.5972,14.6101,14.5907,14.5972,119700.0
2009-05-08 13:40:00,22.58,22.59,22.58,22.58,56400.0,14.5972,14.6036,14.5972,14.5972,56400.0
2009-05-08 13:45:00,22.59,22.64,22.58,22.63,54600.0,14.6036,14.636,14.5972,14.6295,54600.0
2009-05-08 13:50:00,22.63,22.63,22.61,22.63,21000.0,14.6295,14.6295,14.6166,14.6295,21000.0
2009-05-08 13:55:00,22.63,22.63,22.61,22.63,17500.0,14.6295,14.6295,14.6166,14.6295,17500.0
2009-05-08 14:00:00,22.63,22.67,22.63,22.66,178000.0,14.6295,14.6554,14.6295,14.6489,178000.0
2009-05-08 14:05:00,22.66,22.67,22.64,22.66,206700.0,14.6489,14.6554,14.636,14.6489,206700.0
2009-05-08 14:10:00,22.65,22.69,22.65,22.66,198300.0,14.6424,14.6683,14.6424,14.6489,198300.0
2009-05-08 14:15:00,22.66,22.69,22.66,22.68,212400.0,14.6489,14.6683,14.6489,14.6618,212400.0
2009-05-08 14:20:00,22.69,22.7,22.68,22.7,27700.0,14.6683,14.6748,14.6618,14.6748,27700.0
2009-05-08 14:25:00,22.7,22.72,22.68,22.69,56200.0,14.6748,14.6877,14.6618,14.6683,56200.0
2009-05-08 14:30:00,22.68,22.72,22.68,22.72,32800.0,14.6618,14.6877,14.6618,14.6877,32800.0
2009-05-08 14:35:00,22.71,22.72,22.7,22.72,44500.0,14.6812,14.6877,14.6748,14.6877,44500.0
2009-05-08 14:40:00,22.72,22.72,22.69,22.7,24800.0,14.6877,14.6877,14.6683,14.6748,24800.0
2009-05-08 14:45:00,22.71,22.76,22.7,22.76,143600.0,14.6812,14.7135,14.6748,14.7135,143600.0
2009-05-08 14:50:00,22.76,22.78,22.74,22.74,57300.0,14.7135,14.7265,14.7006,14.7006,57300.0
2009-05-08 14:55:00,22.74,22.75,22.73,22.73,23900.0,14.7006,14.7071,14.6941,14.6941,23900.0
2009-05-08 15:00:00,22.73,22.75,22.7,22.72,28200.0,14.6941,14.7071,14.6748,14.6877,28200.0
2009-05-08 15:05:00,22.71,22.72,22.65,22.69,54500.0,14.6812,14.6877,14.6424,14.6683,54500.0
2009-05-08 15:10:00,22.69,22.69,22.66,22.67,140500.0,14.6683,14.6683,14.6489,14.6554,140500.0
2009-05-08 15:15:00,22.67,22.67,22.64,22.64,48000.0,14.6554,14.6554,14.636,14.636,48000.0
2009-05-08 15:20:00,22.65,22.68,22.65,22.67,41200.0,14.6424,14.6618,14.6424,14.6554,41200.0
2009-05-08 15:25:00,22.67,22.69,22.65,22.67,35900.0,14.6554,14.6683,14.6424,14.6554,35900.0
2009-05-08 15:30:00,22.65,22.67,22.63,22.67,147100.0,14.6424,14.6554,14.6295,14.6554,147100.0
2009-05-08 15:35:00,22.66,22.67,22.62,22.62,151800.0,14.6489,14.6554,14.623,14.623,151800.0
2009-05-08 15:40:00,22.63,22.67,22.62,22.65,103700.0,14.6295,14.6554,14.623,14.6424,103700.0
2009-05-08 15:45:00,22.65,22.65,22.59,22.61,143200.0,14.6424,14.6424,14.6036,14.6166,143200.0
2009-05-08 15:50:00,22.61,22.62,22.56,22.6,169300.0,14.6166,14.623,14.5843,14.6101,169300.0
2009-05-08 15:55:00,22.61,22.7,22.6,22.7,233600.0,14.6166,14.6748,14.6101,14.6748,233600.0
2009-05-11 09:30:00,22.62,22.62,22.41,22.53,122600.0,14.623,14.623,14.4873,14.5649,122600.0
2009-05-11 09:35:00,22.54,22.56,22.51,22.51,177500.0,14.5713,14.5843,14.5519,14.5519,177500.0
2009-05-11 09:40:00,22.52,22.52,22.44,22.45,99900.0,14.5584,14.5584,14.5067,14.5131,99900.0
2009-05-11 09:45:00,22.45,22.45,22.42,22.42,52400.0,14.5131,14.5131,14.4937,14.4937,52400.0
2009-05-11 09:50:00,22.42,22.48,22.42,22.46,32300.0,14.4937,14.5325,14.4937,14.5196,32300.0
2009-05-11 09:55:00,22.47,22.48,22.45,22.46,88200.0,14.5261,14.5325,14.5131,14.5196,88200.0
2009-05-11 10:00:00,22.46,22.46,22.43,22.43,39400.0,14.5196,14.5196,14.5002,14.5002,39400.0
2009-05-11 10:05:00,22.42,22.47,22.42,22.45,38900.0,14.4937,14.5261,14.4937,14.5131,38900.0
2009-05-11 10:10:00,22.45,22.47,22.44,22.47,27700.0,14.5131,14.5261,14.5067,14.5261,27700.0
2009-05-11 10:15:00,22.47,22.48,22.46,22.47,38500.0,14.5261,14.5325,14.5196,14.5261,38500.0
2009-05-11 10:20:00,22.47,22.49,22.47,22.48,73000.0,14.5261,14.539,14.5261,14.5325,73000.0
2009-05-11 10:25:00,22.49,22.49,22.46,22.46,100900.0,14.539,14.539,14.5196,14.5196,100900.0
2009-05-11 10:30:00,22.46,22.48,22.44,22.48,45000.0,14.5196,14.5325,14.5067,14.5325,45000.0
2009-05-11 10:35:00,22.49,22.55,22.49,22.52,18200.0,14.539,14.5778,14.539,14.5584,18200.0
2009-05-11 10:40:00,22.53,22.53,22.49,22.49,51100.0,14.5649,14.5649,14.539,14.539,51100.0
2009-05-11 10:45:00,22.49,22.51,22.48,22.49,41600.0,14.539,14.5519,14.5325,14.539,41600.0
2009-05-11 10:50:00,22.5,22.53,22.48,22.52,194900.0,14.5455,14.5649,14.5325,14.5584,194900.0
2009-05-11 10:55:00,22.52,22.52,22.49,22.5,250000.0,14.5584,14.5584,14.539,14.5455,250000.0
2009-05-11 11:00:00,22.5,22.53,22.49,22.5,34900.0,14.5455,14.5649,14.539,14.5455,34900.0
2009-05-11 11:05:00,22.5,22.54,22.5,22.53,71500.0,14.5455,14.5713,14.5455,14.5649,71500.0
2009-05-11 11:10:00,22.54,22.57,22.54,22.55,43500.0,14.5713,14.5907,14.5713,14.5778,43500.0
2009-05-11 11:15:00,22.56,22.58,22.56,22.57,25700.0,14.5843,14.5972,14.5843,14.5907,25700.0
2009-05-11 11:20:00,22.58,22.59,22.57,22.58,16700.0,14.5972,14.6036,14.5907,14.5972,16700.0
2009-05-11 11:25:00,22.58,22.59,22.57,22.59,26100.0,14.5972,14.6036,14.5907,14.6036,26100.0
2009-05-11 11:30:00,22.59,22.59,22.55,22.55,163600.0,14.6036,14.6036,14.5778,14.5778,163600.0
2009-05-11 11:35:00,22.56,22.58,22.56,22.58,101900.0,14.5843,14.5972,14.5843,14.5972,101900.0
2009-05-11 11:40:00,22.57,22.58,22.57,22.58,14000.0,14.5907,14.5972,14.5907,14.5972,14000.0
2009-05-11 11:45:00,22.57,22.58,22.56,22.57,29400.0,14.5907,14.5972,14.5843,14.5907,29400.0
2009-05-11 11:50:00,22.57,22.58,22.56,22.56,84300.0,14.5907,14.5972,14.5843,14.5843,84300.0
2009-05-11 11:55:00,22.56,22.58,22.55,22.55,74900.0,14.5843,14.5972,14.5778,14.5778,74900.0
2009-05-11 12:00:00,22.54,22.54,22.53,22.53,24300.0,14.5713,14.5713,14.5649,14.5649,24300.0
2009-05-11 12:05:00,22.54,22.56,22.53,22.54,33100.0,14.5713,14.5843,14.5649,14.5713,33100.0
2009-05-11 12:10:00,22.54,22.55,22.54,22.55,43200.0,14.5713,14.5778,14.5713,14.5778,43200.0
2009-05-11 12:15:00,22.55,22.56,22.54,22.56,26700.0,14.5778,14.5843,14.5713,14.5843,26700.0
2009-05-11 12:20:00,22.57,22.57,22.56,22.57,8400.0,14.5907,14.5907,14.5843,14.5907,8400.0
2009-05-11 12:25:00,22.57,22.59,22.56,22.56,72600.0,14.5907,14.6036,14.5843,14.5843,72600.0
2009-05-11 12:30:00,22.57,22.59,22.56,22.57,22300.0,14.5907,14.6036,14.5843,14.5907,22300.0
2009-05-11 12:35:00,22.58,22.58,22.57,22.58,36700.0,14.5972,14.5972,14.5907,14.5972,36700.0
2009-05-11 12:40:00,22.58,22.6,22.58,22.59,18600.0,14.5972,14.6101,14.5972,14.6036,18600.0
2009-05-11 12:45:00,22.59,22.61,22.59,22.6,28100.0,14.6036,14.6166,14.6036,14.6101,28100.0
2009-05-11 12:50:00,22.6,22.6,22.59,22.59,8300.0,14.6101,14.6101,14.6036,14.6036,8300.0
2009-05-11 12:55:00,22.58,22.59,22.58,22.59,5400.0,14.5972,14.6036,14.5972,14.6036,5400.0
2009-05-11 13:00:00,22.6,22.6,22.55,22.58,182000.0,14.6101,14.6101,14.5778,14.5972,182000.0
2009-05-11 13:05:00,22.58,22.61,22.58,22.6,27300.0,14.5972,14.6166,14.5972,14.6101,27300.0
2009-05-11 13:10:00,22.6,22.63,22.6,22.62,7200.0,14.6101,14.6295,14.6101,14.623,7200.0
2009-05-11 13:15:00,22.62,22.63,22.62,22.63,8000.0,14.623,14.6295,14.623,14.6295,8000.0
2009-05-11 13:20:00,22.63,22.64,22.63,22.63,8300.0,14.6295,14.636,14.6295,14.6295,8300.0
2009-05-11 13:25:00,22.63,22.64,22.62,22.63,11100.0,14.6295,14.636,14.623,14.6295,11100.0
2009-05-11 13:30:00,22.63,22.64,22.62,22.63,25800.0,14.6295,14.636,14.623,14.6295,25800.0
2009-05-11 13:35:00,22.63,22.68,22.62,22.67,223000.0,14.6295,14.6618,14.623,14.6554,223000.0
2009-05-11 13:40:00,22.68,22.68,22.65,22.66,71500.0,14.6618,14.6618,14.6424,14.6489,71500.0
2009-05-11 13:45:00,22.67,22.67,22.65,22.66,33700.0,14.6554,14.6554,14.6424,14.6489,33700.0
2009-05-11 13:50:00,22.66,22.67,22.66,22.66,13000.0,14.6489,14.6554,14.6489,14.6489,13000.0
2009-05-11 13:55:00,22.66,22.66,22.63,22.63,31300.0,14.6489,14.6489,14.6295,14.6295,31300.0
2009-05-11 14:00:00,22.63,22.63,22.58,22.58,354000.0,14.6295,14.6295,14.5972,14.5972,354000.0
2009-05-11 14:05:00,22.59,22.6,22.57,22.59,73500.0,14.6036,14.6101,14.5907,14.6036,73500.0
2009-05-11 14:10:00,22.59,22.6,22.59,22.6,17100.0,14.6036,14.6101,14.6036,14.6101,17100.0
2009-05-11 14:15:00,22.6,22.6,22.57,22.58,114300.0,14.6101,14.6101,14.5907,14.5972,114300.0
2009-05-11 14:20:00,22.58,22.61,22.57,22.6,138300.0,14.5972,14.6166,14.5907,14.6101,138300.0
2009-05-11 14:25:00,22.6,22.62,22.6,22.61,32900.0,14.6101,14.623,14.6101,14.6166,32900.0
2009-05-11 14:30:00,22.61,22.64,22.59,22.61,64000.0,14.6166,14.636,14.6036,14.6166,64000.0
2009-05-11 14:35:00,22.61,22.63,22.59,22.6,59100.0,14.6166,14.6295,14.6036,14.6101,59100.0
2009-05-11 14:40:00,22.6,22.63,22.59,22.62,25300.0,14.6101,14.6295,14.6036,14.623,25300.0
2009-05-11 14:45:00,22.62,22.63,22.61,22.62,176300.0,14.623,14.6295,14.6166,14.623,176300.0
2009-05-11 14:50:00,22.63,22.64,22.61,22.61,37900.0,14.6295,14.636,14.6166,14.6166,37900.0
2009-05-11 14:55:00,22.62,22.62,22.59,22.59,165100.0,14.623,14.623,14.6036,14.6036,165100.0
2009-05-11 15:00:00,22.6,22.61,22.58,22.59,79200.0,14.6101,14.6166,14.5972,14.6036,79200.0
2009-05-11 15:05:00,22.59,22.61,22.59,22.6,33400.0,14.6036,14.6166,14.6036,14.6101,33400.0
2009-05-11 15:10:00,22.6,22.63,22.6,22.63,55400.0,14.6101,14.6295,14.6101,14.6295,55400.0
2009-05-11 15:15:00,22.62,22.65,22.61,22.62,86100.0,14.623,14.6424,14.6166,14.623,86100.0
2009-05-11 15:20:00,22.62,22.62,22.57,22.57,90200.0,14.623,14.623,14.5907,14.5907,90200.0
2009-05-11 15:25:00,22.57,22.6,22.56,22.57,145200.0,14.5907,14.6101,14.5843,14.5907,145200.0
2009-05-11 15:30:00,22.57,22.58,22.55,22.56,31600.0,14.5907,14.5972,14.5778,14.5843,31600.0
2009-05-11 15:35:00,22.56,22.58,22.55,22.55,22300.0,14.5843,14.5972,14.5778,14.5778,22300.0
2009-05-11 15:40:00,22.56,22.59,22.56,22.58,28300.0,14.5843,14.6036,14.5843,14.5972,28300.0
2009-05-11 15:45:00,22.58,22.6,22.57,22.58,61000.0,14.5972,14.6101,14.5907,14.5972,61000.0
2009-05-11 15:50:00,22.58,22.58,22.55,22.56,123000.0,14.5972,14.5972,14.5778,14.5843,123000.0
2009-05-11 15:55:00,22.56,22.57,22.5,22.57,259300.0,14.5843,14.5907,14.5455,14.5907,259300.0
2009-05-12 09:30:00,22.65,22.65,22.56,22.64,136600.0,14.6424,14.6424,14.5843,14.636,136600.0
2009-05-12 09:35:00,22.64,22.69,22.63,22.65,99500.0,14.636,14.6683,14.6295,14.6424,99500.0
2009-05-12 09:40:00,22.65,22.69,22.64,22.69,133500.0,14.6424,14.6683,14.636,14.6683,133500.0
2009-05-12 09:45:00,22.69,22.74,22.68,22.74,102500.0,14.6683,14.7006,14.6618,14.7006,102500.0
2009-05-12 09:50:00,22.74,22.78,22.74,22.77,86400.0,14.7006,14.7265,14.7006,14.72,86400.0
2009-05-12 09:55:00,22.76,22.81,22.76,22.78,61100.0,14.7135,14.7459,14.7135,14.7265,61100.0
2009-05-12 10:00:00,22.78,22.78,22.75,22.76,27700.0,14.7265,14.7265,14.7071,14.7135,27700.0
2009-05-12 10:05:00,22.76,22.77,22.74,22.75,25500.0,14.7135,14.72,14.7006,14.7071,25500.0
2009-05-12 10:10:00,22.74,22.74,22.71,22.72,63100.0,14.7006,14.7006,14.6812,14.6877,63100.0
2009-05-12 10:15:00,22.73,22.75,22.73,22.75,29100.0,14.6941,14.7071,14.6941,14.7071,29100.0
2009-05-12 10:20:00,22.76,22.77,22.75,22.76,258300.0,14.7135,14.72,14.7071,14.7135,258300.0
2009-05-12 10:25:00,22.76,22.77,22.74,22.76,129400.0,14.7135,14.72,14.7006,14.7135,129400.0
2009-05-12 10:30:00,22.75,22.75,22.73,22.75,23400.0,14.7071,14.7071,14.6941,14.7071,23400.0
2009-05-12 10:35:00,22.75,22.77,22.74,22.74,50500.0,14.7071,14.72,14.7006,14.7006,50500.0
2009-05-12 10:40:00,22.74,22.74,22.72,22.74,84000.0,14.7006,14.7006,14.6877,14.7006,84000.0
2009-05-12 10:45:00,22.74,22.76,22.74,22.75,11400.0,14.7006,14.7135,14.7006,14.7071,11400.0
2009-05-12 10:50:00,22.75,22.77,22.74,22.76,25900.0,14.7071,14.72,14.7006,14.7135,25900.0
2009-05-12 10:55:00,22.77,22.79,22.74,22.79,176400.0,14.72,14.7329,14.7006,14.7329,176400.0
2009-05-12 11:00:00,22.79,22.79,22.76,22.79,20800.0,14.7329,14.7329,14.7135,14.7329,20800.0
2009-05-12 11:05:00,22.79,22.79,22.72,22.73,35300.0,14.7329,14.7329,14.6877,14.6941,35300.0
2009-05-12 11:10:00,22.73,22.75,22.71,22.72,25700.0,14.6941,14.7071,14.6812,14.6877,25700.0
2009-05-12 11:15:00,22.72,22.74,22.7,22.73,30300.0,14.6877,14.7006,14.6748,14.6941,30300.0
2009-05-12 11:20:00,22.72,22.72,22.66,22.67,36300.0,14.6877,14.6877,14.6489,14.6554,36300.0
2009-05-12 11:25:00,22.67,22.7,22.66,22.68,42400.0,14.6554,14.6748,14.6489,14.6618,42400.0
2009-05-12 11:30:00,22.68,22.7,22.67,22.68,52000.0,14.6618,14.6748,14.6554,14.6618,52000.0
2009-05-12 11:35:00,22.68,22.69,22.67,22.69,61000.0,14.6618,14.6683,14.6554,14.6683,61000.0
2009-05-12 11:40:00,22.69,22.7,22.68,22.7,48800.0,14.6683,14.6748,14.6618,14.6748,48800.0
2009-05-12 11:45:00,22.7,22.71,22.69,22.69,10400.0,14.6748,14.6812,14.6683,14.6683,10400.0
2009-05-12 11:50:00,22.69,22.71,22.69,22.7,39600.0,14.6683,14.6812,14.6683,14.6748,39600.0
2009-05-12 11:55:00,22.69,22.7,22.69,22.7,12800.0,14.6683,14.6748,14.6683,14.6748,12800.0
2009-05-12 12:00:00,22.71,22.75,22.7,22.75,17000.0,14.6812,14.7071,14.6748,14.7071,17000.0
2009-05-12 12:05:00,22.74,22.75,22.71,22.71,12700.0,14.7006,14.7071,14.6812,14.6812,12700.0
2009-05-12 12:10:00,22.7,22.72,22.69,22.7,25400.0,14.6748,14.6877,14.6683,14.6748,25400.0
2009-05-12 12:15:00,22.7,22.73,22.7,22.72,32700.0,14.6748,14.6941,14.6748,14.6877,32700.0
2009-05-12 12:20:00,22.71,22.74,22.71,22.73,56600.0,14.6812,14.7006,14.6812,14.6941,56600.0
2009-05-12 12:25:00,22.72,22.73,22.71,22.71,122900.0,14.6877,14.6941,14.6812,14.6812,122900.0
2009-05-12 12:30:00,22.71,22.73,22.71,22.71,176000.0,14.6812,14.6941,14.6812,14.6812,176000.0
2009-05-12 12:35:00,22.71,22.72,22.7,22.71,37300.0,14.6812,14.6877,14.6748,14.6812,37300.0
2009-05-12 12:40:00,22.72,22.73,22.71,22.71,15700.0,14.6877,14.6941,14.6812,14.6812,15700.0
2009-05-12 12:45:00,22.7,22.73,22.69,22.72,40700.0,14.6748,14.6941,14.6683,14.6877,40700.0
2009-05-12 12:50:00,22.72,22.73,22.69,22.7,24200.0,14.6877,14.6941,14.6683,14.6748,24200.0
2009-05-12 12:55:00,22.7,22.7,22.67,22.68,25700.0,14.6748,14.6748,14.6554,14.6618,25700.0
2009-05-12 13:00:00,22.67,22.7,22.67,22.69,19200.0,14.6554,14.6748,14.6554,14.6683,19200.0
2009-05-12 13:05:00,22.69,22.7,22.68,22.68,37600.0,14.6683,14.6748,14.6618,14.6618,37600.0
2009-05-12 13:10:00,22.69,22.7,22.69,22.7,97500.0,14.6683,14.6748,14.6683,14.6748,97500.0
2009-05-12 13:15:00,22.7,22.71,22.69,22.69,17900.0,14.6748,14.6812,14.6683,14.6683,17900.0
2009-05-12 13:20:00,22.69,22.71,22.69,22.7,76400.0,14.6683,14.6812,14.6683,14.6748,76400.0
2009-05-12 13:25:00,22.69,22.72,22.69,22.72,88600.0,14.6683,14.6877,14.6683,14.6877,88600.0
2009-05-12 13:30:00,22.72,22.72,22.71,22.71,13500.0,14.6877,14.6877,14.6812,14.6812,13500.0
2009-05-12 13:35:00,22.72,22.73,22.71,22.71,18200.0,14.6877,14.6941,14.6812,14.6812,18200.0
2009-05-12 13:40:00,22.72,22.73,22.72,22.72,53600.0,14.6877,14.6941,14.6877,14.6877,53600.0
2009-05-12 13:45:00,22.72,22.72,22.7,22.71,17000.0,14.6877,14.6877,14.6748,14.6812,17000.0
2009-05-12 13:50:00,22.71,22.72,22.7,22.71,9100.0,14.6812,14.6877,14.6748,14.6812,9100.0
2009-05-12 13:55:00,22.7,22.71,22.67,22.68,29900.0,14.6748,14.6812,14.6554,14.6618,29900.0
2009-05-12 14:00:00,22.68,22.7,22.67,22.7,28400.0,14.6618,14.6748,14.6554,14.6748,28400.0
2009-05-12 14:05:00,22.7,22.73,22.69,22.72,78900.0,14.6748,14.6941,14.6683,14.6877,78900.0
2009-05-12 14:10:00,22.72,22.72,22.7,22.71,32500.0,14.6877,14.6877,14.6748,14.6812,32500.0
2009-05-12 14:15:00,22.7,22.71,22.68,22.69,55600.0,14.6748,14.6812,14.6618,14.6683,55600.0
2009-05-12 14:20:00,22.69,22.7,22.67,22.68,40500.0,14.6683,14.6748,14.6554,14.6618,40500.0
2009-05-12 14:25:00,22.68,22.68,22.66,22.68,31700.0,14.6618,14.6618,14.6489,14.6618,31700.0
2009-05-12 14:30:00,22.67,22.7,22.67,22.7,22800.0,14.6554,14.6748,14.6554,14.6748,22800.0
2009-05-12 14:35:00,22.69,22.74,22.69,22.74,16500.0,14.6683,14.7006,14.6683,14.7006,16500.0
2009-05-12 14:40:00,22.74,22.76,22.73,22.76,55700.0,14.7006,14.7135,14.6941,14.7135,55700.0
2009-05-12 14:45:00,22.76,22.78,22.76,22.78,38600.0,14.7135,14.7265,14.7135,14.7265,38600.0
2009-05-12 14:50:00,22.78,22.8,22.77,22.8,59200.0,14.7265,14.7394,14.72,14.7394,59200.0
2009-05-12 14:55:00,22.8,22.84,22.8,22.84,133000.0,14.7394,14.7653,14.7394,14.7653,133000.0
2009-05-12 15:00:00,22.84,22.88,22.83,22.87,144300.0,14.7653,14.7911,14.7588,14.7847,144300.0
2009-05-12 15:05:00,22.87,22.88,22.86,22.88,46300.0,14.7847,14.7911,14.7782,14.7911,46300.0
2009-05-12 15:10:00,22.88,22.88,22.86,22.88,44400.0,14.7911,14.7911,14.7782,14.7911,44400.0
2009-05-12 15:15:00,22.87,22.89,22.87,22.89,35400.0,14.7847,14.7976,14.7847,14.7976,35400.0
2009-05-12 15:20:00,22.89,22.9,22.88,22.9,64800.0,14.7976,14.804,14.7911,14.804,64800.0
2009-05-12 15:25:00,22.9,22.95,22.9,22.9,190900.0,14.804,14.8364,14.804,14.804,190900.0
2009-05-12 15:30:00,22.9,22.91,22.87,22.88,131700.0,14.804,14.8105,14.7847,14.7911,131700.0
2009-05-12 15:35:00,22.87,22.89,22.86,22.87,120900.0,14.7847,14.7976,14.7782,14.7847,120900.0
2009-05-12 15:40:00,22.86,22.88,22.82,22.83,156000.0,14.7782,14.7911,14.7523,14.7588,156000.0
2009-05-12 15:45:00,22.83,22.84,22.81,22.82,96900.0,14.7588,14.7653,14.7459,14.7523,96900.0
2009-05-12 15:50:00,22.82,22.83,22.8,22.81,164500.0,14.7523,14.7588,14.7394,14.7459,164500.0
2009-05-12 15:55:00,22.8,22.84,22.79,22.81,199700.0,14.7394,14.7653,14.7329,14.7459,199700.0
2009-05-13 09:30:00,22.75,22.75,22.55,22.55,288800.0,14.7071,14.7071,14.5778,14.5778,288800.0
2009-05-13 09:35:00,22.55,22.59,22.53,22.56,70000.0,14.5778,14.6036,14.5649,14.5843,70000.0
2009-05-13 09:40:00,22.55,22.63,22.55,22.62,116500.0,14.5778,14.6295,14.5778,14.623,116500.0
2009-05-13 09:45:00,22.62,22.63,22.56,22.63,172700.0,14.623,14.6295,14.5843,14.6295,172700.0
2009-05-13 09:50:00,22.63,22.63,22.57,22.58,124500.0,14.6295,14.6295,14.5907,14.5972,124500.0
2009-05-13 09:55:00,22.58,22.6,22.55,22.56,122700.0,14.5972,14.6101,14.5778,14.5843,122700.0
2009-05-13 10:00:00,22.56,22.57,22.52,22.52,54400.0,14.5843,14.5907,14.5584,14.5584,54400.0
2009-05-13 10:05:00,22.53,22.58,22.53,22.55,45400.0,14.5649,14.5972,14.5649,14.5778,45400.0
2009-05-13 10:10:00,22.56,22.57,22.56,22.57,27900.0,14.5843,14.5907,14.5843,14.5907,27900.0
2009-05-13 10:15:00,22.58,22.62,22.58,22.62,65000.0,14.5972,14.623,14.5972,14.623,65000.0
2009-05-13 10:20:00,22.62,22.65,22.6,22.65,72600.0,14.623,14.6424,14.6101,14.6424,72600.0
2009-05-13 10:25:00,22.66,22.67,22.66,22.67,18300.0,14.6489,14.6554,14.6489,14.6554,18300.0
2009-05-13 10:30:00,22.67,22.67,22.65,22.66,80600.0,14.6554,14.6554,14.6424,14.6489,80600.0
2009-05-13 10:35:00,22.67,22.68,22.63,22.63,49700.0,14.6554,14.6618,14.6295,14.6295,49700.0
2009-05-13 10:40:00,22.63,22.64,22.6,22.6,136100.0,14.6295,14.636,14.6101,14.6101,136100.0
2009-05-13 10:45:00,22.6,22.6,22.55,22.58,43500.0,14.6101,14.6101,14.5778,14.5972,43500.0
2009-05-13 10:50:00,22.57,22.6,22.57,22.6,22900.0,14.5907,14.6101,14.5907,14.6101,22900.0
2009-05-13 10:55:00,22.59,22.61,22.57,22.57,48200.0,14.6036,14.6166,14.5907,14.5907,48200.0
2009-05-13 11:00:00,22.57,22.59,22.55,22.58,44400.0,14.5907,14.6036,14.5778,14.5972,44400.0
2009-05-13 11:05:00,22.58,22.59,22.56,22.56,39900.0,14.5972,14.6036,14.5843,14.5843,39900.0
2009-05-13 11:10:00,22.56,22.59,22.56,22.57,54500.0,14.5843,14.6036,14.5843,14.5907,54500.0
2009-05-13 11:15:00,22.57,22.57,22.53,22.53,61800.0,14.5907,14.5907,14.5649,14.5649,61800.0
2009-05-13 11:20:00,22.54,22.55,22.54,22.55,44300.0,14.5713,14.5778,14.5713,14.5778,44300.0
2009-05-13 11:25:00,22.56,22.57,22.56,22.57,5600.0,14.5843,14.5907,14.5843,14.5907,5600.0
2009-05-13 11:30:00,22.57,22.57,22.53,22.55,34500.0,14.5907,14.5907,14.5649,14.5778,34500.0
2009-05-13 11:35:00,22.54,22.54,22.5,22.5,45700.0,14.5713,14.5713,14.5455,14.5455,45700.0
2009-05-13 11:40:00,22.5,22.52,22.5,22.51,23400.0,14.5455,14.5584,14.5455,14.5519,23400.0
2009-05-13 11:45:00,22.5,22.53,22.5,22.53,83500.0,14.5455,14.5649,14.5455,14.5649,83500.0
2009-05-13 11:50:00,22.54,22.54,22.53,22.54,11300.0,14.5713,14.5713,14.5649,14.5713,11300.0
2009-05-13 11:55:00,22.54,22.55,22.53,22.54,20500.0,14.5713,14.5778,14.5649,14.5713,20500.0
2009-05-13 12:00:00,22.53,22.56,22.52,22.54,41800.0,14.5649,14.5843,14.5584,14.5713,41800.0
2009-05-13 12:05:00,22.54,22.55,22.54,22.55,62300.0,14.5713,14.5778,14.5713,14.5778,62300.0
2009-05-13 12:10:00,22.55,22.56,22.54,22.56,13100.0,14.5778,14.5843,14.5713,14.5843,13100.0
2009-05-13 12:15:00,22.56,22.57,22.55,22.56,17600.0,14.5843,14.5907,14.5778,14.5843,17600.0
2009-05-13 12:20:00,22.56,22.58,22.56,22.58,25800.0,14.5843,14.5972,14.5843,14.5972,25800.0
2009-05-13 12:25:00,22.57,22.6,22.57,22.59,17200.0,14.5907,14.6101,14.5907,14.6036,17200.0
2009-05-13 12:30:00,22.58,22.6,22.58,22.59,21600.0,14.5972,14.6101,14.5972,14.6036,21600.0
2009-05-13 12:35:00,22.58,22.59,22.58,22.59,1200.0,14.5972,14.6036,14.5972,14.6036,1200.0
2009-05-13 12:40:00,22.59,22.59,22.57,22.57,18500.0,14.6036,14.6036,14.5907,14.5907,18500.0
2009-05-13 12:45:00,22.58,22.58,22.56,22.57,25100.0,14.5972,14.5972,14.5843,14.5907,25100.0
2009-05-13 12:50:00,22.57,22.58,22.56,22.57,20700.0,14.5907,14.5972,14.5843,14.5907,20700.0
2009-05-13 12:55:00,22.58,22.58,22.54,22.54,22500.0,14.5972,14.5972,14.5713,14.5713,22500.0
2009-05-13 13:00:00,22.54,22.55,22.53,22.53,12000.0,14.5713,14.5778,14.5649,14.5649,12000.0
2009-05-13 13:05:00,22.53,22.54,22.51,22.51,47300.0,14.5649,14.5713,14.5519,14.5519,47300.0
2009-05-13 13:10:00,22.51,22.53,22.51,22.51,27900.0,14.5519,14.5649,14.5519,14.5519,27900.0
2009-05-13 13:15:00,22.51,22.53,22.51,22.53,13700.0,14.5519,14.5649,14.5519,14.5649,13700.0
2009-05-13 13:20:00,22.52,22.54,22.52,22.53,24400.0,14.5584,14.5713,14.5584,14.5649,24400.0
2009-05-13 13:25:00,22.52,22.53,22.5,22.51,20100.0,14.5584,14.5649,14.5455,14.5519,20100.0
2009-05-13 13:30:00,22.51,22.51,22.49,22.5,33200.0,14.5519,14.5519,14.539,14.5455,33200.0
2009-05-13 13:35:00,22.51,22.53,22.5,22.53,28800.0,14.5519,14.5649,14.5455,14.5649,28800.0
2009-05-13 13:40:00,22.53,22.53,22.52,22.52,9000.0,14.5649,14.5649,14.5584,14.5584,9000.0
2009-05-13 13:45:00,22.52,22.52,22.51,22.52,12800.0,14.5584,14.5584,14.5519,14.5584,12800.0
2009-05-13 13:50:00,22.52,22.54,22.52,22.54,28700.0,14.5584,14.5713,14.5584,14.5713,28700.0
2009-05-13 13:55:00,22.54,22.57,22.53,22.56,75000.0,14.5713,14.5907,14.5649,14.5843,75000.0
2009-05-13 14:00:00,22.57,22.57,22.53,22.53,47500.0,14.5907,14.5907,14.5649,14.5649,47500.0
2009-05-13 14:05:00,22.53,22.54,22.52,22.52,9900.0,14.5649,14.5713,14.5584,14.5584,9900.0
2009-05-13 14:10:00,22.52,22.54,22.51,22.52,67500.0,14.5584,14.5713,14.5519,14.5584,67500.0
2009-05-13 14:15:00,22.51,22.53,22.51,22.52,57100.0,14.5519,14.5649,14.5519,14.5584,57100.0
2009-05-13 14:20:00,22.52,22.53,22.51,22.51,15400.0,14.5584,14.5649,14.5519,14.5519,15400.0
2009-05-13 14:25:00,22.52,22.56,22.51,22.56,27000.0,14.5584,14.5843,14.5519,14.5843,27000.0
2009-05-13 14:30:00,22.55,22.55,22.53,22.54,14000.0,14.5778,14.5778,14.5649,14.5713,14000.0
2009-05-13 14:35:00,22.55,22.57,22.55,22.57,22200.0,14.5778,14.5907,14.5778,14.5907,22200.0
2009-05-13 14:40:00,22.58,22.59,22.56,22.59,139800.0,14.5972,14.6036,14.5843,14.6036,139800.0
2009-05-13 14:45:00,22.59,22.6,22.58,22.6,63000.0,14.6036,14.6101,14.5972,14.6101,63000.0
2009-05-13 14:50:00,22.6,22.6,22.59,22.59,13800.0,14.6101,14.6101,14.6036,14.6036,13800.0
2009-05-13 14:55:00,22.6,22.62,22.59,22.62,50100.0,14.6101,14.623,14.6036,14.623,50100.0
2009-05-13 15:00:00,22.62,22.63,22.58,22.59,204300.0,14.623,14.6295,14.5972,14.6036,204300.0
2009-05-13 15:05:00,22.59,22.59,22.57,22.58,42100.0,14.6036,14.6036,14.5907,14.5972,42100.0
2009-05-13 15:10:00,22.59,22.59,22.57,22.58,46800.0,14.6036,14.6036,14.5907,14.5972,46800.0
2009-05-13 15:15:00,22.58,22.6,22.57,22.6,26800.0,14.5972,14.6101,14.5907,14.6101,26800.0
2009-05-13 15:20:00,22.6,22.63,22.58,22.63,25700.0,14.6101,14.6295,14.5972,14.6295,25700.0
2009-05-13 15:25:00,22.62,22.62,22.58,22.59,27100.0,14.623,14.623,14.5972,14.6036,27100.0
2009-05-13 15:30:00,22.6,22.63,22.59,22.63,244300.0,14.6101,14.6295,14.6036,14.6295,244300.0
2009-05-13 15:35:00,22.64,22.64,22.61,22.61,67700.0,14.636,14.636,14.6166,14.6166,67700.0
2009-05-13 15:40:00,22.61,22.63,22.57,22.6,94600.0,14.6166,14.6295,14.5907,14.6101,94600.0
2009-05-13 15:45:00,22.6,22.66,22.6,22.65,159200.0,14.6101,14.6489,14.6101,14.6424,159200.0
2009-05-13 15:50:00,22.65,22.66,22.59,22.6,559400.0,14.6424,14.6489,14.6036,14.6101,559400.0
2009-05-13 15:55:00,22.59,22.61,22.56,22.56,483100.0,14.6036,14.6166,14.5843,14.5843,483100.0
2009-05-14 09:30:00,22.67,22.73,22.64,22.71,252400.0,14.6554,14.6941,14.636,14.6812,252400.0
2009-05-14 09:35:00,22.71,22.72,22.62,22.63,404900.0,14.6812,14.6877,14.623,14.6295,404900.0
2009-05-14 09:40:00,22.63,22.68,22.63,22.67,50200.0,14.6295,14.6618,14.6295,14.6554,50200.0
2009-05-14 09:45:00,22.67,22.69,22.62,22.62,57200.0,14.6554,14.6683,14.623,14.623,57200.0
2009-05-14 09:50:00,22.61,22.66,22.61,22.65,62700.0,14.6166,14.6489,14.6166,14.6424,62700.0
2009-05-14 09:55:00,22.66,22.69,22.65,22.68,58600.0,14.6489,14.6683,14.6424,14.6618,58600.0
2009-05-14 10:00:00,22.68,22.71,22.68,22.69,69100.0,14.6618,14.6812,14.6618,14.6683,69100.0
2009-05-14 10:05:00,22.69,22.7,22.67,22.69,67200.0,14.6683,14.6748,14.6554,14.6683,67200.0
2009-05-14 10:10:00,22.69,22.72,22.69,22.7,62800.0,14.6683,14.6877,14.6683,14.6748,62800.0
2009-05-14 10:15:00,22.7,22.71,22.67,22.67,28300.0,14.6748,14.6812,14.6554,14.6554,28300.0
2009-05-14 10:20:00,22.67,22.7,22.66,22.67,64700.0,14.6554,14.6748,14.6489,14.6554,64700.0
2009-05-14 10:25:00,22.67,22.69,22.66,22.66,109300.0,14.6554,14.6683,14.6489,14.6489,109300.0
2009-05-14 10:30:00,22.67,22.69,22.66,22.68,26300.0,14.6554,14.6683,14.6489,14.6618,26300.0
2009-05-14 10:35:00,22.68,22.69,22.63,22.63,78900.0,14.6618,14.6683,14.6295,14.6295,78900.0
2009-05-14 10:40:00,22.63,22.63,22.61,22.62,27700.0,14.6295,14.6295,14.6166,14.623,27700.0
2009-05-14 10:45:00,22.62,22.64,22.58,22.58,31000.0,14.623,14.636,14.5972,14.5972,31000.0
2009-05-14 10:50:00,22.59,22.61,22.59,22.6,83600.0,14.6036,14.6166,14.6036,14.6101,83600.0
2009-05-14 10:55:00,22.6,22.61,22.59,22.6,91700.0,14.6101,14.6166,14.6036,14.6101,91700.0
2009-05-14 11:00:00,22.6,22.62,22.6,22.61,94200.0,14.6101,14.623,14.6101,14.6166,94200.0
2009-05-14 11:05:00,22.62,22.62,22.6,22.62,6500.0,14.623,14.623,14.6101,14.623,6500.0
2009-05-14 11:10:00,22.62,22.63,22.61,22.63,54200.0,14.623,14.6295,14.6166,14.6295,54200.0
2009-05-14 11:15:00,22.62,22.62,22.6,22.6,68400.0,14.623,14.623,14.6101,14.6101,68400.0
2009-05-14 11:20:00,22.6,22.61,22.59,22.59,35400.0,14.6101,14.6166,14.6036,14.6036,35400.0
2009-05-14 11:25:00,22.58,22.61,22.58,22.6,46400.0,14.5972,14.6166,14.5972,14.6101,46400.0
2009-05-14 11:30:00,22.59,22.61,22.59,22.6,52400.0,14.6036,14.6166,14.6036,14.6101,52400.0
2009-05-14 11:35:00,22.59,22.61,22.58,22.6,166600.0,14.6036,14.6166,14.5972,14.6101,166600.0
2009-05-14 11:40:00,22.6,22.61,22.6,22.6,63600.0,14.6101,14.6166,14.6101,14.6101,63600.0
2009-05-14 11:45:00,22.6,22.61,22.58,22.6,183900.0,14.6101,14.6166,14.5972,14.6101,183900.0
2009-05-14 11:50:00,22.6,22.6,22.58,22.59,257100.0,14.6101,14.6101,14.5972,14.6036,257100.0
2009-05-14 11:55:00,22.58,22.61,22.58,22.59,146700.0,14.5972,14.6166,14.5972,14.6036,146700.0
2009-05-14 12:00:00,22.6,22.61,22.59,22.6,101300.0,14.6101,14.6166,14.6036,14.6101,101300.0
2009-05-14 12:05:00,22.59,22.59,22.58,22.59,33900.0,14.6036,14.6036,14.5972,14.6036,33900.0
2009-05-14 12:10:00,22.59,22.62,22.59,22.62,16300.0,14.6036,14.623,14.6036,14.623,16300.0
2009-05-14 12:15:00,22.61,22.61,22.58,22.58,26400.0,14.6166,14.6166,14.5972,14.5972,26400.0
2009-05-14 12:20:00,22.58,22.59,22.57,22.57,47500.0,14.5972,14.6036,14.5907,14.5907,47500.0
2009-05-14 12:25:00,22.58,22.58,22.56,22.57,34600.0,14.5972,14.5972,14.5843,14.5907,34600.0
2009-05-14 12:30:00,22.58,22.61,22.58,22.6,38800.0,14.5972,14.6166,14.5972,14.6101,38800.0
2009-05-14 12:35:00,22.6,22.62,22.6,22.61,24800.0,14.6101,14.623,14.6101,14.6166,24800.0
2009-05-14 12:40:00,22.62,22.62,22.59,22.6,25600.0,14.623,14.623,14.6036,14.6101,25600.0
2009-05-14 12:45:00,22.6,22.6,22.59,22.6,11500.0,14.6101,14.6101,14.6036,14.6101,11500.0
2009-05-14 12:50:00,22.6,22.6,22.58,22.6,58600.0,14.6101,14.6101,14.5972,14.6101,58600.0
2009-05-14 12:55:00,22.6,22.61,22.59,22.59,19200.0,14.6101,14.6166,14.6036,14.6036,19200.0
2009-05-14 13:00:00,22.6,22.61,22.59,22.61,38700.0,14.6101,14.6166,14.6036,14.6166,38700.0
2009-05-14 13:05:00,22.61,22.62,22.61,22.61,52000.0,14.6166,14.623,14.6166,14.6166,52000.0
2009-05-14 13:10:00,22.61,22.62,22.58,22.58,34900.0,14.6166,14.623,14.5972,14.5972,34900.0
2009-05-14 13:15:00,22.58,22.58,22.57,22.57,19000.0,14.5972,14.5972,14.5907,14.5907,19000.0
2009-05-14 13:20:00,22.57,22.58,22.57,22.57,21500.0,14.5907,14.5972,14.5907,14.5907,21500.0
2009-05-14 13:25:00,22.57,22.59,22.57,22.58,13400.0,14.5907,14.6036,14.5907,14.5972,13400.0
2009-05-14 13:30:00,22.58,22.58,22.57,22.58,18200.0,14.5972,14.5972,14.5907,14.5972,18200.0
2009-05-14 13:35:00,22.58,22.59,22.57,22.58,75600.0,14.5972,14.6036,14.5907,14.5972,75600.0
2009-05-14 13:40:00,22.57,22.59,22.57,22.58,38100.0,14.5907,14.6036,14.5907,14.5972,38100.0
2009-05-14 13:45:00,22.58,22.59,22.58,22.59,18800.0,14.5972,14.6036,14.5972,14.6036,18800.0
2009-05-14 13:50:00,22.59,22.59,22.57,22.59,50400.0,14.6036,14.6036,14.5907,14.6036,50400.0
2009-05-14 13:55:00,22.59,22.59,22.57,22.58,27200.0,14.6036,14.6036,14.5907,14.5972,27200.0
2009-05-14 14:00:00,22.58,22.59,22.57,22.59,11100.0,14.5972,14.6036,14.5907,14.6036,11100.0
2009-05-14 14:05:00,22.59,22.6,22.58,22.6,26200.0,14.6036,14.6101,14.5972,14.6101,26200.0
2009-05-14 14:10:00,22.6,22.61,22.59,22.61,24100.0,14.6101,14.6166,14.6036,14.6166,24100.0
2009-05-14 14:15:00,22.61,22.63,22.61,22.63,27800.0,14.6166,14.6295,14.6166,14.6295,27800.0
2009-05-14 14:20:00,22.63,22.66,22.63,22.65,30400.0,14.6295,14.6489,14.6295,14.6424,30400.0
2009-05-14 14:25:00,22.65,22.67,22.64,22.66,42700.0,14.6424,14.6554,14.636,14.6489,42700.0
2009-05-14 14:30:00,22.67,22.67,22.65,22.66,42600.0,14.6554,14.6554,14.6424,14.6489,42600.0
2009-05-14 14:35:00,22.66,22.69,22.65,22.69,24000.0,14.6489,14.6683,14.6424,14.6683,24000.0
2009-05-14 14:40:00,22.69,22.71,22.68,22.7,68600.0,14.6683,14.6812,14.6618,14.6748,68600.0
2009-05-14 14:45:00,22.7,22.7,22.67,22.67,46500.0,14.6748,14.6748,14.6554,14.6554,46500.0
2009-05-14 14:50:00,22.68,22.68,22.66,22.67,22300.0,14.6618,14.6618,14.6489,14.6554,22300.0
2009-05-14 14:55:00,22.67,22.7,22.67,22.7,54000.0,14.6554,14.6748,14.6554,14.6748,54000.0
2009-05-14 15:00:00,22.7,22.72,22.69,22.71,219200.0,14.6748,14.6877,14.6683,14.6812,219200.0
2009-05-14 15:05:00,22.7,22.71,22.66,22.67,58100.0,14.6748,14.6812,14.6489,14.6554,58100.0
2009-05-14 15:10:00,22.67,22.69,22.66,22.68,38700.0,14.6554,14.6683,14.6489,14.6618,38700.0
2009-05-14 15:15:00,22.68,22.69,22.66,22.69,56800.0,14.6618,14.6683,14.6489,14.6683,56800.0
2009-05-14 15:20:00,22.7,22.7,22.67,22.68,116900.0,14.6748,14.6748,14.6554,14.6618,116900.0
2009-05-14 15:25:00,22.68,22.7,22.68,22.68,59700.0,14.6618,14.6748,14.6618,14.6618,59700.0
2009-05-14 15:30:00,22.68,22.68,22.64,22.64,51900.0,14.6618,14.6618,14.636,14.636,51900.0
2009-05-14 15:35:00,22.64,22.65,22.61,22.62,70800.0,14.636,14.6424,14.6166,14.623,70800.0
2009-05-14 15:40:00,22.62,22.63,22.61,22.62,122000.0,14.623,14.6295,14.6166,14.623,122000.0
2009-05-14 15:45:00,22.62,22.66,22.62,22.65,290500.0,14.623,14.6489,14.623,14.6424,290500.0
2009-05-14 15:50:00,22.65,22.68,22.64,22.65,463700.0,14.6424,14.6618,14.636,14.6424,463700.0
2009-05-14 15:55:00,22.65,22.65,22.59,22.59,306800.0,14.6424,14.6424,14.6036,14.6036,306800.0
2009-05-15 09:30:00,22.49,22.65,22.49,22.63,46700.0,14.539,14.6424,14.539,14.6295,46700.0
2009-05-15 09:35:00,22.63,22.64,22.53,22.56,533200.0,14.6295,14.636,14.5649,14.5843,533200.0
2009-05-15 09:40:00,22.56,22.57,22.51,22.57,140400.0,14.5843,14.5907,14.5519,14.5907,140400.0
2009-05-15 09:45:00,22.57,22.61,22.54,22.61,54100.0,14.5907,14.6166,14.5713,14.6166,54100.0
2009-05-15 09:50:00,22.6,22.65,22.59,22.65,36600.0,14.6101,14.6424,14.6036,14.6424,36600.0
2009-05-15 09:55:00,22.65,22.66,22.63,22.63,53400.0,14.6424,14.6489,14.6295,14.6295,53400.0
2009-05-15 10:00:00,22.62,22.63,22.57,22.57,109600.0,14.623,14.6295,14.5907,14.5907,109600.0
2009-05-15 10:05:00,22.57,22.63,22.57,22.62,59100.0,14.5907,14.6295,14.5907,14.623,59100.0
2009-05-15 10:10:00,22.61,22.61,22.57,22.6,88000.0,14.6166,14.6166,14.5907,14.6101,88000.0
2009-05-15 10:15:00,22.6,22.63,22.6,22.63,101300.0,14.6101,14.6295,14.6101,14.6295,101300.0
2009-05-15 10:20:00,22.62,22.63,22.61,22.62,51800.0,14.623,14.6295,14.6166,14.623,51800.0
2009-05-15 10:25:00,22.63,22.64,22.6,22.61,51600.0,14.6295,14.636,14.6101,14.6166,51600.0
2009-05-15 10:30:00,22.61,22.65,22.61,22.65,25800.0,14.6166,14.6424,14.6166,14.6424,25800.0
2009-05-15 10:35:00,22.65,22.68,22.65,22.68,16400.0,14.6424,14.6618,14.6424,14.6618,16400.0
2009-05-15 10:40:00,22.68,22.7,22.68,22.7,35000.0,14.6618,14.6748,14.6618,14.6748,35000.0
2009-05-15 10:45:00,22.69,22.72,22.69,22.7,33500.0,14.6683,14.6877,14.6683,14.6748,33500.0
2009-05-15 10:50:00,22.7,22.72,22.7,22.7,86800.0,14.6748,14.6877,14.6748,14.6748,86800.0
2009-05-15 10:55:00,22.7,22.7,22.67,22.67,283800.0,14.6748,14.6748,14.6554,14.6554,283800.0
2009-05-15 11:00:00,22.68,22.7,22.68,22.7,126400.0,14.6618,14.6748,14.6618,14.6748,126400.0
2009-05-15 11:05:00,22.7,22.7,22.67,22.67,259100.0,14.6748,14.6748,14.6554,14.6554,259100.0
2009-05-15 11:10:00,22.66,22.68,22.65,22.66,237400.0,14.6489,14.6618,14.6424,14.6489,237400.0
2009-05-15 11:15:00,22.66,22.69,22.66,22.67,51700.0,14.6489,14.6683,14.6489,14.6554,51700.0
2009-05-15 11:20:00,22.67,22.67,22.63,22.63,26400.0,14.6554,14.6554,14.6295,14.6295,26400.0
2009-05-15 11:25:00,22.64,22.64,22.62,22.62,21500.0,14.636,14.636,14.623,14.623,21500.0
2009-05-15 11:30:00,22.62,22.63,22.61,22.63,93800.0,14.623,14.6295,14.6166,14.6295,93800.0
2009-05-15 11:35:00,22.62,22.64,22.6,22.61,86700.0,14.623,14.636,14.6101,14.6166,86700.0
2009-05-15 11:40:00,22.61,22.61,22.58,22.58,125400.0,14.6166,14.6166,14.5972,14.5972,125400.0
2009-05-15 11:45:00,22.57,22.58,22.56,22.57,57700.0,14.5907,14.5972,14.5843,14.5907,57700.0
2009-05-15 11:50:00,22.56,22.57,22.54,22.55,54100.0,14.5843,14.5907,14.5713,14.5778,54100.0
2009-05-15 11:55:00,22.54,22.55,22.51,22.51,66600.0,14.5713,14.5778,14.5519,14.5519,66600.0
2009-05-15 12:00:00,22.52,22.53,22.5,22.51,70000.0,14.5584,14.5649,14.5455,14.5519,70000.0
2009-05-15 12:05:00,22.5,22.52,22.5,22.51,86300.0,14.5455,14.5584,14.5455,14.5519,86300.0
2009-05-15 12:10:00,22.51,22.53,22.51,22.52,29200.0,14.5519,14.5649,14.5519,14.5584,29200.0
2009-05-15 12:15:00,22.51,22.52,22.51,22.51,23700.0,14.5519,14.5584,14.5519,14.5519,23700.0
2009-05-15 12:20:00,22.51,22.53,22.51,22.52,23800.0,14.5519,14.5649,14.5519,14.5584,23800.0
2009-05-15 12:25:00,22.53,22.54,22.52,22.53,19100.0,14.5649,14.5713,14.5584,14.5649,19100.0
2009-05-15 12:30:00,22.53,22.54,22.52,22.53,19900.0,14.5649,14.5713,14.5584,14.5649,19900.0
2009-05-15 12:35:00,22.52,22.56,22.52,22.55,23200.0,14.5584,14.5843,14.5584,14.5778,23200.0
2009-05-15 12:40:00,22.55,22.55,22.53,22.54,21200.0,14.5778,14.5778,14.5649,14.5713,21200.0
2009-05-15 12:45:00,22.53,22.54,22.51,22.51,205100.0,14.5649,14.5713,14.5519,14.5519,205100.0
2009-05-15 12:50:00,22.52,22.54,22.51,22.51,102700.0,14.5584,14.5713,14.5519,14.5519,102700.0
2009-05-15 12:55:00,22.52,22.52,22.47,22.48,251900.0,14.5584,14.5584,14.5261,14.5325,251900.0
2009-05-15 13:00:00,22.48,22.48,22.44,22.44,36600.0,14.5325,14.5325,14.5067,14.5067,36600.0
2009-05-15 13:05:00,22.45,22.47,22.45,22.47,29900.0,14.5131,14.5261,14.5131,14.5261,29900.0
2009-05-15 13:10:00,22.46,22.46,22.45,22.45,17700.0,14.5196,14.5196,14.5131,14.5131,17700.0
2009-05-15 13:15:00,22.46,22.47,22.46,22.47,55400.0,14.5196,14.5261,14.5196,14.5261,55400.0
2009-05-15 13:20:00,22.47,22.49,22.47,22.48,35200.0,14.5261,14.539,14.5261,14.5325,35200.0
2009-05-15 13:25:00,22.47,22.47,22.46,22.47,18300.0,14.5261,14.5261,14.5196,14.5261,18300.0
2009-05-15 13:30:00,22.46,22.48,22.46,22.47,23800.0,14.5196,14.5325,14.5196,14.5261,23800.0
2009-05-15 13:35:00,22.46,22.46,22.44,22.44,34600.0,14.5196,14.5196,14.5067,14.5067,34600.0
2009-05-15 13:40:00,22.44,22.46,22.44,22.45,25300.0,14.5067,14.5196,14.5067,14.5131,25300.0
2009-05-15 13:45:00,22.45,22.48,22.45,22.47,14400.0,14.5131,14.5325,14.5131,14.5261,14400.0
2009-05-15 13:50:00,22.47,22.48,22.46,22.46,8900.0,14.5261,14.5325,14.5196,14.5196,8900.0
2009-05-15 13:55:00,22.47,22.47,22.46,22.46,14800.0,14.5261,14.5261,14.5196,14.5196,14800.0
2009-05-15 14:00:00,22.47,22.48,22.46,22.48,51300.0,14.5261,14.5325,14.5196,14.5325,51300.0
2009-05-15 14:05:00,22.47,22.5,22.47,22.49,62900.0,14.5261,14.5455,14.5261,14.539,62900.0
2009-05-15 14:10:00,22.5,22.5,22.48,22.48,30500.0,14.5455,14.5455,14.5325,14.5325,30500.0
2009-05-15 14:15:00,22.48,22.49,22.46,22.48,121300.0,14.5325,14.539,14.5196,14.5325,121300.0
2009-05-15 14:20:00,22.48,22.5,22.48,22.49,66000.0,14.5325,14.5455,14.5325,14.539,66000.0
2009-05-15 14:25:00,22.49,22.49,22.48,22.49,31200.0,14.539,14.539,14.5325,14.539,31200.0
2009-05-15 14:30:00,22.48,22.49,22.46,22.46,98200.0,14.5325,14.539,14.5196,14.5196,98200.0
2009-05-15 14:35:00,22.46,22.48,22.45,22.47,135700.0,14.5196,14.5325,14.5131,14.5261,135700.0
2009-05-15 14:40:00,22.48,22.48,22.43,22.44,200700.0,14.5325,14.5325,14.5002,14.5067,200700.0
2009-05-15 14:45:00,22.44,22.44,22.43,22.44,61000.0,14.5067,14.5067,14.5002,14.5067,61000.0
2009-05-15 14:50:00,22.43,22.45,22.43,22.45,40700.0,14.5002,14.5131,14.5002,14.5131,40700.0
2009-05-15 14:55:00,22.45,22.46,22.43,22.43,20800.0,14.5131,14.5196,14.5002,14.5002,20800.0
2009-05-15 15:00:00,22.44,22.44,22.42,22.43,64700.0,14.5067,14.5067,14.4937,14.5002,64700.0
2009-05-15 15:05:00,22.44,22.45,22.43,22.44,205400.0,14.5067,14.5131,14.5002,14.5067,205400.0
2009-05-15 15:10:00,22.44,22.48,22.44,22.48,76800.0,14.5067,14.5325,14.5067,14.5325,76800.0
2009-05-15 15:15:00,22.48,22.49,22.45,22.45,50300.0,14.5325,14.539,14.5131,14.5131,50300.0
2009-05-15 15:20:00,22.46,22.47,22.45,22.47,78100.0,14.5196,14.5261,14.5131,14.5261,78100.0
2009-05-15 15:25:00,22.47,22.51,22.47,22.5,65300.0,14.5261,14.5519,14.5261,14.5455,65300.0
2009-05-15 15:30:00,22.51,22.51,22.49,22.5,103700.0,14.5519,14.5519,14.539,14.5455,103700.0
2009-05-15 15:35:00,22.5,22.51,22.48,22.49,237100.0,14.5455,14.5519,14.5325,14.539,237100.0
2009-05-15 15:40:00,22.49,22.51,22.47,22.51,222700.0,14.539,14.5519,14.5261,14.5519,222700.0
2009-05-15 15:45:00,22.51,22.51,22.48,22.48,352900.0,14.5519,14.5519,14.5325,14.5325,352900.0
2009-05-15 15:50:00,22.48,22.5,22.48,22.48,124400.0,14.5325,14.5455,14.5325,14.5325,124400.0
2009-05-15 15:55:00,22.48,22.5,22.46,22.49,258200.0,14.5325,14.5455,14.5196,14.539,258200.0
2009-05-18 09:30:00,22.91,22.91,22.57,22.59,194300.0,14.8105,14.8105,14.5907,14.6036,194300.0
2009-05-18 09:35:00,22.59,22.62,22.58,22.58,147200.0,14.6036,14.623,14.5972,14.5972,147200.0
2009-05-18 09:40:00,22.59,22.6,22.54,22.57,348200.0,14.6036,14.6101,14.5713,14.5907,348200.0
2009-05-18 09:45:00,22.58,22.59,22.55,22.58,99100.0,14.5972,14.6036,14.5778,14.5972,99100.0
2009-05-18 09:50:00,22.58,22.58,22.55,22.55,69300.0,14.5972,14.5972,14.5778,14.5778,69300.0
2009-05-18 09:55:00,22.56,22.57,22.55,22.55,37500.0,14.5843,14.5907,14.5778,14.5778,37500.0
2009-05-18 10:00:00,22.55,22.58,22.54,22.55,170500.0,14.5778,14.5972,14.5713,14.5778,170500.0
2009-05-18 10:05:00,22.55,22.56,22.54,22.55,425800.0,14.5778,14.5843,14.5713,14.5778,425800.0
2009-05-18 10:10:00,22.55,22.57,22.52,22.52,188500.0,14.5778,14.5907,14.5584,14.5584,188500.0
2009-05-18 10:15:00,22.53,22.55,22.51,22.55,73400.0,14.5649,14.5778,14.5519,14.5778,73400.0
2009-05-18 10:20:00,22.55,22.59,22.54,22.58,51200.0,14.5778,14.6036,14.5713,14.5972,51200.0
2009-05-18 10:25:00,22.59,22.61,22.57,22.6,32700.0,14.6036,14.6166,14.5907,14.6101,32700.0
2009-05-18 10:30:00,22.61,22.62,22.59,22.59,161100.0,14.6166,14.623,14.6036,14.6036,161100.0
2009-05-18 10:35:00,22.58,22.61,22.58,22.61,18600.0,14.5972,14.6166,14.5972,14.6166,18600.0
2009-05-18 10:40:00,22.61,22.62,22.59,22.61,72600.0,14.6166,14.623,14.6036,14.6166,72600.0
2009-05-18 10:45:00,22.61,22.64,22.61,22.64,21200.0,14.6166,14.636,14.6166,14.636,21200.0
2009-05-18 10:50:00,22.64,22.65,22.63,22.65,7800.0,14.636,14.6424,14.6295,14.6424,7800.0
2009-05-18 10:55:00,22.64,22.67,22.63,22.67,16700.0,14.636,14.6554,14.6295,14.6554,16700.0
2009-05-18 11:00:00,22.67,22.68,22.65,22.66,43100.0,14.6554,14.6618,14.6424,14.6489,43100.0
2009-05-18 11:05:00,22.66,22.67,22.65,22.66,23700.0,14.6489,14.6554,14.6424,14.6489,23700.0
2009-05-18 11:10:00,22.65,22.66,22.65,22.65,40500.0,14.6424,14.6489,14.6424,14.6424,40500.0
2009-05-18 11:15:00,22.65,22.65,22.64,22.64,29100.0,14.6424,14.6424,14.636,14.636,29100.0
2009-05-18 11:20:00,22.64,22.66,22.64,22.66,23300.0,14.636,14.6489,14.636,14.6489,23300.0
2009-05-18 11:25:00,22.66,22.68,22.66,22.67,5000.0,14.6489,14.6618,14.6489,14.6554,5000.0
2009-05-18 11:30:00,22.68,22.7,22.68,22.69,79700.0,14.6618,14.6748,14.6618,14.6683,79700.0
2009-05-18 11:35:00,22.69,22.7,22.68,22.7,91300.0,14.6683,14.6748,14.6618,14.6748,91300.0
2009-05-18 11:40:00,22.69,22.7,22.69,22.69,41100.0,14.6683,14.6748,14.6683,14.6683,41100.0
2009-05-18 11:45:00,22.7,22.7,22.66,22.66,66100.0,14.6748,14.6748,14.6489,14.6489,66100.0
2009-05-18 11:50:00,22.66,22.68,22.65,22.68,13500.0,14.6489,14.6618,14.6424,14.6618,13500.0
2009-05-18 11:55:00,22.68,22.69,22.64,22.65,17100.0,14.6618,14.6683,14.636,14.6424,17100.0
2009-05-18 12:00:00,22.65,22.65,22.63,22.64,30600.0,14.6424,14.6424,14.6295,14.636,30600.0
2009-05-18 12:05:00,22.65,22.65,22.63,22.65,21200.0,14.6424,14.6424,14.6295,14.6424,21200.0
2009-05-18 12:10:00,22.65,22.67,22.64,22.65,50600.0,14.6424,14.6554,14.636,14.6424,50600.0
2009-05-18 12:15:00,22.66,22.66,22.64,22.64,38100.0,14.6489,14.6489,14.636,14.636,38100.0
2009-05-18 12:20:00,22.65,22.65,22.63,22.64,5300.0,14.6424,14.6424,14.6295,14.636,5300.0
2009-05-18 12:25:00,22.64,22.66,22.64,22.65,20900.0,14.636,14.6489,14.636,14.6424,20900.0
2009-05-18 12:30:00,22.65,22.65,22.62,22.63,53500.0,14.6424,14.6424,14.623,14.6295,53500.0
2009-05-18 12:35:00,22.63,22.64,22.62,22.63,126700.0,14.6295,14.636,14.623,14.6295,126700.0
2009-05-18 12:40:00,22.63,22.68,22.62,22.68,47900.0,14.6295,14.6618,14.623,14.6618,47900.0
2009-05-18 12:45:00,22.68,22.7,22.68,22.69,10700.0,14.6618,14.6748,14.6618,14.6683,10700.0
2009-05-18 12:50:00,22.7,22.7,22.68,22.69,93600.0,14.6748,14.6748,14.6618,14.6683,93600.0
2009-05-18 12:55:00,22.7,22.71,22.69,22.71,106100.0,14.6748,14.6812,14.6683,14.6812,106100.0
2009-05-18 13:00:00,22.7,22.71,22.67,22.68,31300.0,14.6748,14.6812,14.6554,14.6618,31300.0
2009-05-18 13:05:00,22.69,22.69,22.66,22.66,34600.0,14.6683,14.6683,14.6489,14.6489,34600.0
2009-05-18 13:10:00,22.66,22.69,22.66,22.69,38300.0,14.6489,14.6683,14.6489,14.6683,38300.0
2009-05-18 13:15:00,22.68,22.69,22.66,22.68,52800.0,14.6618,14.6683,14.6489,14.6618,52800.0
2009-05-18 13:20:00,22.68,22.68,22.67,22.67,6300.0,14.6618,14.6618,14.6554,14.6554,6300.0
2009-05-18 13:25:00,22.68,22.68,22.65,22.67,117200.0,14.6618,14.6618,14.6424,14.6554,117200.0
2009-05-18 13:30:00,22.67,22.69,22.67,22.69,26900.0,14.6554,14.6683,14.6554,14.6683,26900.0
2009-05-18 13:35:00,22.69,22.69,22.68,22.68,7700.0,14.6683,14.6683,14.6618,14.6618,7700.0
2009-05-18 13:40:00,22.69,22.71,22.67,22.71,62600.0,14.6683,14.6812,14.6554,14.6812,62600.0
2009-05-18 13:45:00,22.7,22.71,22.69,22.7,51800.0,14.6748,14.6812,14.6683,14.6748,51800.0
2009-05-18 13:50:00,22.7,22.71,22.69,22.7,24000.0,14.6748,14.6812,14.6683,14.6748,24000.0
2009-05-18 13:55:00,22.7,22.71,22.68,22.69,215500.0,14.6748,14.6812,14.6618,14.6683,215500.0
2009-05-18 14:00:00,22.69,22.7,22.68,22.7,11200.0,14.6683,14.6748,14.6618,14.6748,11200.0
2009-05-18 14:05:00,22.71,22.72,22.7,22.71,39400.0,14.6812,14.6877,14.6748,14.6812,39400.0
2009-05-18 14:10:00,22.72,22.73,22.71,22.71,60100.0,14.6877,14.6941,14.6812,14.6812,60100.0
2009-05-18 14:15:00,22.71,22.74,22.71,22.72,330300.0,14.6812,14.7006,14.6812,14.6877,330300.0
2009-05-18 14:20:00,22.72,22.73,22.7,22.7,76900.0,14.6877,14.6941,14.6748,14.6748,76900.0
2009-05-18 14:25:00,22.71,22.71,22.69,22.7,67600.0,14.6812,14.6812,14.6683,14.6748,67600.0
2009-05-18 14:30:00,22.69,22.75,22.69,22.75,78200.0,14.6683,14.7071,14.6683,14.7071,78200.0
2009-05-18 14:35:00,22.74,22.76,22.74,22.76,61500.0,14.7006,14.7135,14.7006,14.7135,61500.0
2009-05-18 14:40:00,22.76,22.79,22.74,22.79,62600.0,14.7135,14.7329,14.7006,14.7329,62600.0
2009-05-18 14:45:00,22.79,22.81,22.79,22.79,64900.0,14.7329,14.7459,14.7329,14.7329,64900.0
2009-05-18 14:50:00,22.8,22.82,22.8,22.8,72500.0,14.7394,14.7523,14.7394,14.7394,72500.0
2009-05-18 14:55:00,22.81,22.83,22.81,22.82,46800.0,14.7459,14.7588,14.7459,14.7523,46800.0
2009-05-18 15:00:00,22.82,22.83,22.81,22.82,51400.0,14.7523,14.7588,14.7459,14.7523,51400.0
2009-05-18 15:05:00,22.82,22.84,22.81,22.84,22100.0,14.7523,14.7653,14.7459,14.7653,22100.0
2009-05-18 15:10:00,22.84,22.84,22.8,22.82,29400.0,14.7653,14.7653,14.7394,14.7523,29400.0
2009-05-18 15:15:00,22.81,22.83,22.79,22.8,210800.0,14.7459,14.7588,14.7329,14.7394,210800.0
2009-05-18 15:20:00,22.79,22.8,22.78,22.8,34700.0,14.7329,14.7394,14.7265,14.7394,34700.0
2009-05-18 15:25:00,22.81,22.81,22.77,22.78,44600.0,14.7459,14.7459,14.72,14.7265,44600.0
2009-05-18 15:30:00,22.78,22.8,22.76,22.8,52800.0,14.7265,14.7394,14.7135,14.7394,52800.0
2009-05-18 15:35:00,22.79,22.8,22.78,22.8,32400.0,14.7329,14.7394,14.7265,14.7394,32400.0
2009-05-18 15:40:00,22.81,22.83,22.78,22.83,59500.0,14.7459,14.7588,14.7265,14.7588,59500.0
2009-05-18 15:45:00,22.82,22.88,22.81,22.88,156500.0,14.7523,14.7911,14.7459,14.7911,156500.0
2009-05-18 15:50:00,22.88,22.88,22.86,22.88,230600.0,14.7911,14.7911,14.7782,14.7911,230600.0
2009-05-18 15:55:00,22.88,22.93,22.88,22.92,468800.0,14.7911,14.8234,14.7911,14.817,468800.0
2009-05-19 09:30:00,22.85,22.93,22.81,22.88,74400.0,14.7717,14.8234,14.7459,14.7911,74400.0
2009-05-19 09:35:00,22.88,22.94,22.84,22.92,71000.0,14.7911,14.8299,14.7653,14.817,71000.0
2009-05-19 09:40:00,22.91,22.91,22.83,22.85,80900.0,14.8105,14.8105,14.7588,14.7717,80900.0
2009-05-19 09:45:00,22.84,22.87,22.83,22.86,79800.0,14.7653,14.7847,14.7588,14.7782,79800.0
2009-05-19 09:50:00,22.86,22.89,22.85,22.87,46000.0,14.7782,14.7976,14.7717,14.7847,46000.0
2009-05-19 09:55:00,22.88,22.91,22.88,22.89,45300.0,14.7911,14.8105,14.7911,14.7976,45300.0
2009-05-19 10:00:00,22.89,22.92,22.88,22.91,43300.0,14.7976,14.817,14.7911,14.8105,43300.0
2009-05-19 10:05:00,22.91,22.93,22.9,22.9,50900.0,14.8105,14.8234,14.804,14.804,50900.0
2009-05-19 10:10:00,22.91,22.93,22.9,22.91,31400.0,14.8105,14.8234,14.804,14.8105,31400.0
2009-05-19 10:15:00,22.9,22.94,22.9,22.94,26600.0,14.804,14.8299,14.804,14.8299,26600.0
2009-05-19 10:20:00,22.93,22.96,22.92,22.96,59900.0,14.8234,14.8428,14.817,14.8428,59900.0
2009-05-19 10:25:00,22.97,22.98,22.95,22.96,35700.0,14.8493,14.8558,14.8364,14.8428,35700.0
2009-05-19 10:30:00,22.96,22.96,22.95,22.96,65200.0,14.8428,14.8428,14.8364,14.8428,65200.0
2009-05-19 10:35:00,22.95,22.96,22.94,22.95,167500.0,14.8364,14.8428,14.8299,14.8364,167500.0
2009-05-19 10:40:00,22.94,22.95,22.93,22.93,38800.0,14.8299,14.8364,14.8234,14.8234,38800.0
2009-05-19 10:45:00,22.93,22.94,22.92,22.92,28300.0,14.8234,14.8299,14.817,14.817,28300.0
2009-05-19 10:50:00,22.92,22.95,22.92,22.93,109500.0,14.817,14.8364,14.817,14.8234,109500.0
2009-05-19 10:55:00,22.94,22.95,22.93,22.94,38400.0,14.8299,14.8364,14.8234,14.8299,38400.0
2009-05-19 11:00:00,22.94,22.96,22.93,22.96,55600.0,14.8299,14.8428,14.8234,14.8428,55600.0
2009-05-19 11:05:00,22.95,22.96,22.94,22.96,27100.0,14.8364,14.8428,14.8299,14.8428,27100.0
2009-05-19 11:10:00,22.96,22.96,22.93,22.94,23100.0,14.8428,14.8428,14.8234,14.8299,23100.0
2009-05-19 11:15:00,22.94,22.96,22.92,22.94,348200.0,14.8299,14.8428,14.817,14.8299,348200.0
2009-05-19 11:20:00,22.94,22.94,22.92,22.92,65600.0,14.8299,14.8299,14.817,14.817,65600.0
2009-05-19 11:25:00,22.92,22.95,22.92,22.94,44500.0,14.817,14.8364,14.817,14.8299,44500.0
2009-05-19 11:30:00,22.94,22.95,22.94,22.95,100700.0,14.8299,14.8364,14.8299,14.8364,100700.0
2009-05-19 11:35:00,22.95,22.96,22.94,22.95,75100.0,14.8364,14.8428,14.8299,14.8364,75100.0
2009-05-19 11:40:00,22.95,22.96,22.94,22.96,14300.0,14.8364,14.8428,14.8299,14.8428,14300.0
2009-05-19 11:45:00,22.97,22.99,22.95,22.98,188800.0,14.8493,14.8622,14.8364,14.8558,188800.0
2009-05-19 11:50:00,22.99,22.99,22.96,22.97,90300.0,14.8622,14.8622,14.8428,14.8493,90300.0
2009-05-19 11:55:00,22.97,22.98,22.96,22.98,59900.0,14.8493,14.8558,14.8428,14.8558,59900.0
2009-05-19 12:00:00,22.97,22.99,22.97,22.99,27000.0,14.8493,14.8622,14.8493,14.8622,27000.0
2009-05-19 12:05:00,22.98,22.99,22.97,22.98,33200.0,14.8558,14.8622,14.8493,14.8558,33200.0
2009-05-19 12:10:00,22.98,22.98,22.96,22.96,8000.0,14.8558,14.8558,14.8428,14.8428,8000.0
2009-05-19 12:15:00,22.97,23.0,22.97,23.0,30600.0,14.8493,14.8687,14.8493,14.8687,30600.0
2009-05-19 12:20:00,22.99,23.0,22.97,22.99,43400.0,14.8622,14.8687,14.8493,14.8622,43400.0
2009-05-19 12:25:00,22.99,23.01,22.99,23.0,33300.0,14.8622,14.8752,14.8622,14.8687,33300.0
2009-05-19 12:30:00,23.0,23.0,22.98,22.99,35800.0,14.8687,14.8687,14.8558,14.8622,35800.0
2009-05-19 12:35:00,22.98,22.99,22.96,22.96,41100.0,14.8558,14.8622,14.8428,14.8428,41100.0
2009-05-19 12:40:00,22.97,22.98,22.97,22.97,14600.0,14.8493,14.8558,14.8493,14.8493,14600.0
2009-05-19 12:45:00,22.98,22.98,22.96,22.97,28500.0,14.8558,14.8558,14.8428,14.8493,28500.0
2009-05-19 12:50:00,22.97,22.98,22.95,22.97,42800.0,14.8493,14.8558,14.8364,14.8493,42800.0
2009-05-19 12:55:00,22.97,22.98,22.97,22.97,25300.0,14.8493,14.8558,14.8493,14.8493,25300.0
2009-05-19 13:00:00,22.97,22.99,22.96,22.97,55700.0,14.8493,14.8622,14.8428,14.8493,55700.0
2009-05-19 13:05:00,22.97,23.0,22.97,22.99,33800.0,14.8493,14.8687,14.8493,14.8622,33800.0
2009-05-19 13:10:00,22.99,22.99,22.97,22.98,54800.0,14.8622,14.8622,14.8493,14.8558,54800.0
2009-05-19 13:15:00,22.98,22.99,22.97,22.99,61500.0,14.8558,14.8622,14.8493,14.8622,61500.0
2009-05-19 13:20:00,22.99,23.0,22.98,22.98,43900.0,14.8622,14.8687,14.8558,14.8558,43900.0
2009-05-19 13:25:00,22.98,23.0,22.97,22.99,55500.0,14.8558,14.8687,14.8493,14.8622,55500.0
2009-05-19 13:30:00,23.0,23.0,22.97,22.97,54200.0,14.8687,14.8687,14.8493,14.8493,54200.0
2009-05-19 13:35:00,22.97,22.98,22.97,22.98,39900.0,14.8493,14.8558,14.8493,14.8558,39900.0
2009-05-19 13:40:00,22.99,22.99,22.96,22.96,50100.0,14.8622,14.8622,14.8428,14.8428,50100.0
2009-05-19 13:45:00,22.97,22.99,22.96,22.98,54500.0,14.8493,14.8622,14.8428,14.8558,54500.0
2009-05-19 13:50:00,22.97,22.98,22.95,22.95,287200.0,14.8493,14.8558,14.8364,14.8364,287200.0
2009-05-19 13:55:00,22.95,22.96,22.95,22.95,510300.0,14.8364,14.8428,14.8364,14.8364,510300.0
2009-05-19 14:00:00,22.95,22.95,22.93,22.94,65500.0,14.8364,14.8364,14.8234,14.8299,65500.0
2009-05-19 14:05:00,22.94,22.97,22.94,22.97,35900.0,14.8299,14.8493,14.8299,14.8493,35900.0
2009-05-19 14:10:00,22.97,22.97,22.95,22.96,29300.0,14.8493,14.8493,14.8364,14.8428,29300.0
2009-05-19 14:15:00,22.96,22.98,22.95,22.97,52500.0,14.8428,14.8558,14.8364,14.8493,52500.0
2009-05-19 14:20:00,22.98,23.0,22.98,23.0,14900.0,14.8558,14.8687,14.8558,14.8687,14900.0
2009-05-19 14:25:00,22.99,23.0,22.98,22.98,38600.0,14.8622,14.8687,14.8558,14.8558,38600.0
2009-05-19 14:30:00,22.98,23.0,22.98,22.99,25900.0,14.8558,14.8687,14.8558,14.8622,25900.0
2009-05-19 14:35:00,23.0,23.0,22.98,22.98,52300.0,14.8687,14.8687,14.8558,14.8558,52300.0
2009-05-19 14:40:00,22.99,23.0,22.99,22.99,25500.0,14.8622,14.8687,14.8622,14.8622,25500.0
2009-05-19 14:45:00,23.0,23.01,22.99,23.01,124600.0,14.8687,14.8752,14.8622,14.8752,124600.0
2009-05-19 14:50:00,23.01,23.02,23.0,23.0,136100.0,14.8752,14.8816,14.8687,14.8687,136100.0
2009-05-19 14:55:00,23.01,23.01,22.98,22.99,45700.0,14.8752,14.8752,14.8558,14.8622,45700.0
2009-05-19 15:00:00,22.99,23.0,22.99,22.99,56400.0,14.8622,14.8687,14.8622,14.8622,56400.0
2009-05-19 15:05:00,23.0,23.01,22.99,23.0,106700.0,14.8687,14.8752,14.8622,14.8687,106700.0
2009-05-19 15:10:00,22.99,23.0,22.97,22.97,40300.0,14.8622,14.8687,14.8493,14.8493,40300.0
2009-05-19 15:15:00,22.98,22.98,22.97,22.98,70800.0,14.8558,14.8558,14.8493,14.8558,70800.0
2009-05-19 15:20:00,22.99,22.99,22.98,22.98,20400.0,14.8622,14.8622,14.8558,14.8558,20400.0
2009-05-19 15:25:00,22.99,23.0,22.98,22.99,54300.0,14.8622,14.8687,14.8558,14.8622,54300.0
2009-05-19 15:30:00,22.99,22.99,22.94,22.96,49900.0,14.8622,14.8622,14.8299,14.8428,49900.0
2009-05-19 15:35:00,22.95,22.98,22.95,22.97,185100.0,14.8364,14.8558,14.8364,14.8493,185100.0
2009-05-19 15:40:00,22.97,22.98,22.95,22.97,89300.0,14.8493,14.8558,14.8364,14.8493,89300.0
2009-05-19 15:45:00,22.96,22.98,22.95,22.96,124400.0,14.8428,14.8558,14.8364,14.8428,124400.0
2009-05-19 15:50:00,22.95,22.98,22.93,22.94,319700.0,14.8364,14.8558,14.8234,14.8299,319700.0
2009-05-19 15:55:00,22.94,22.97,22.91,22.94,245800.0,14.8299,14.8493,14.8105,14.8299,245800.0
2009-05-20 09:30:00,23.11,23.12,23.02,23.12,66000.0,14.9398,14.9463,14.8816,14.9463,66000.0
2009-05-20 09:35:00,23.12,23.14,23.1,23.1,45800.0,14.9463,14.9592,14.9333,14.9333,45800.0
2009-05-20 09:40:00,23.11,23.12,23.06,23.07,62500.0,14.9398,14.9463,14.9075,14.9139,62500.0
2009-05-20 09:45:00,23.06,23.11,23.04,23.1,48400.0,14.9075,14.9398,14.8946,14.9333,48400.0
2009-05-20 09:50:00,23.11,23.14,23.08,23.13,81800.0,14.9398,14.9592,14.9204,14.9527,81800.0
2009-05-20 09:55:00,23.13,23.15,23.12,23.14,47200.0,14.9527,14.9657,14.9463,14.9592,47200.0
2009-05-20 10:00:00,23.15,23.18,23.15,23.16,264300.0,14.9657,14.9851,14.9657,14.9721,264300.0
2009-05-20 10:05:00,23.15,23.18,23.15,23.18,189600.0,14.9657,14.9851,14.9657,14.9851,189600.0
2009-05-20 10:10:00,23.18,23.18,23.16,23.17,239100.0,14.9851,14.9851,14.9721,14.9786,239100.0
2009-05-20 10:15:00,23.18,23.2,23.17,23.19,47600.0,14.9851,14.998,14.9786,14.9915,47600.0
2009-05-20 10:20:00,23.19,23.21,23.19,23.21,120700.0,14.9915,15.0045,14.9915,15.0045,120700.0
2009-05-20 10:25:00,23.21,23.21,23.15,23.15,64600.0,15.0045,15.0045,14.9657,14.9657,64600.0
2009-05-20 10:30:00,23.15,23.19,23.14,23.18,71200.0,14.9657,14.9915,14.9592,14.9851,71200.0
2009-05-20 10:35:00,23.18,23.2,23.18,23.18,51000.0,14.9851,14.998,14.9851,14.9851,51000.0
2009-05-20 10:40:00,23.19,23.2,23.18,23.2,32700.0,14.9915,14.998,14.9851,14.998,32700.0
2009-05-20 10:45:00,23.21,23.21,23.19,23.21,27400.0,15.0045,15.0045,14.9915,15.0045,27400.0
2009-05-20 10:50:00,23.2,23.21,23.2,23.2,7700.0,14.998,15.0045,14.998,14.998,7700.0
2009-05-20 10:55:00,23.2,23.22,23.2,23.21,17200.0,14.998,15.0109,14.998,15.0045,17200.0
2009-05-20 11:00:00,23.21,23.22,23.21,23.21,82000.0,15.0045,15.0109,15.0045,15.0045,82000.0
2009-05-20 11:05:00,23.21,23.22,23.18,23.2,221500.0,15.0045,15.0109,14.9851,14.998,221500.0
2009-05-20 11:10:00,23.19,23.2,23.18,23.2,32900.0,14.9915,14.998,14.9851,14.998,32900.0
2009-05-20 11:15:00,23.19,23.21,23.18,23.2,37500.0,14.9915,15.0045,14.9851,14.998,37500.0
2009-05-20 11:20:00,23.19,23.22,23.18,23.22,1519200.0,14.9915,15.0109,14.9851,15.0109,1519200.0
2009-05-20 11:25:00,23.22,23.22,23.19,23.2,219400.0,15.0109,15.0109,14.9915,14.998,219400.0
2009-05-20 11:30:00,23.2,23.22,23.19,23.19,269100.0,14.998,15.0109,14.9915,14.9915,269100.0
2009-05-20 11:35:00,23.19,23.2,23.19,23.2,426600.0,14.9915,14.998,14.9915,14.998,426600.0
2009-05-20 11:40:00,23.19,23.2,23.19,23.19,64400.0,14.9915,14.998,14.9915,14.9915,64400.0
2009-05-20 11:45:00,23.19,23.2,23.18,23.18,204900.0,14.9915,14.998,14.9851,14.9851,204900.0
2009-05-20 11:50:00,23.18,23.19,23.14,23.14,291600.0,14.9851,14.9915,14.9592,14.9592,291600.0
2009-05-20 11:55:00,23.14,23.15,23.12,23.13,46000.0,14.9592,14.9657,14.9463,14.9527,46000.0
2009-05-20 12:00:00,23.13,23.14,23.13,23.13,16200.0,14.9527,14.9592,14.9527,14.9527,16200.0
2009-05-20 12:05:00,23.14,23.14,23.11,23.11,46700.0,14.9592,14.9592,14.9398,14.9398,46700.0
2009-05-20 12:10:00,23.11,23.15,23.11,23.14,16400.0,14.9398,14.9657,14.9398,14.9592,16400.0
2009-05-20 12:15:00,23.14,23.15,23.1,23.12,166400.0,14.9592,14.9657,14.9333,14.9463,166400.0
2009-05-20 12:20:00,23.12,23.14,23.11,23.11,352900.0,14.9463,14.9592,14.9398,14.9398,352900.0
2009-05-20 12:25:00,23.11,23.14,23.1,23.13,340100.0,14.9398,14.9592,14.9333,14.9527,340100.0
2009-05-20 12:30:00,23.14,23.14,23.1,23.11,149400.0,14.9592,14.9592,14.9333,14.9398,149400.0
2009-05-20 12:35:00,23.1,23.11,23.09,23.11,131000.0,14.9333,14.9398,14.9269,14.9398,131000.0
2009-05-20 12:40:00,23.11,23.11,23.09,23.09,56400.0,14.9398,14.9398,14.9269,14.9269,56400.0
2009-05-20 12:45:00,23.09,23.1,23.09,23.09,11500.0,14.9269,14.9333,14.9269,14.9269,11500.0
2009-05-20 12:50:00,23.09,23.11,23.09,23.11,32700.0,14.9269,14.9398,14.9269,14.9398,32700.0
2009-05-20 12:55:00,23.11,23.11,23.08,23.08,40400.0,14.9398,14.9398,14.9204,14.9204,40400.0
2009-05-20 13:00:00,23.08,23.09,23.07,23.09,38200.0,14.9204,14.9269,14.9139,14.9269,38200.0
2009-05-20 13:05:00,23.09,23.12,23.08,23.12,46200.0,14.9269,14.9463,14.9204,14.9463,46200.0
2009-05-20 13:10:00,23.12,23.12,23.09,23.11,53600.0,14.9463,14.9463,14.9269,14.9398,53600.0
2009-05-20 13:15:00,23.11,23.12,23.09,23.1,30700.0,14.9398,14.9463,14.9269,14.9333,30700.0
2009-05-20 13:20:00,23.1,23.12,23.09,23.12,28000.0,14.9333,14.9463,14.9269,14.9463,28000.0
2009-05-20 13:25:00,23.11,23.13,23.11,23.13,34900.0,14.9398,14.9527,14.9398,14.9527,34900.0
2009-05-20 13:30:00,23.12,23.12,23.1,23.1,45700.0,14.9463,14.9463,14.9333,14.9333,45700.0
2009-05-20 13:35:00,23.1,23.15,23.1,23.13,134700.0,14.9333,14.9657,14.9333,14.9527,134700.0
2009-05-20 13:40:00,23.14,23.17,23.13,23.15,38500.0,14.9592,14.9786,14.9527,14.9657,38500.0
2009-05-20 13:45:00,23.15,23.18,23.14,23.17,28800.0,14.9657,14.9851,14.9592,14.9786,28800.0
2009-05-20 13:50:00,23.17,23.17,23.15,23.17,43000.0,14.9786,14.9786,14.9657,14.9786,43000.0
2009-05-20 13:55:00,23.16,23.17,23.15,23.16,46900.0,14.9721,14.9786,14.9657,14.9721,46900.0
2009-05-20 14:00:00,23.16,23.16,23.09,23.12,177500.0,14.9721,14.9721,14.9269,14.9463,177500.0
2009-05-20 14:05:00,23.12,23.18,23.1,23.16,119300.0,14.9463,14.9851,14.9333,14.9721,119300.0
2009-05-20 14:10:00,23.15,23.17,23.12,23.15,82100.0,14.9657,14.9786,14.9463,14.9657,82100.0
2009-05-20 14:15:00,23.15,23.19,23.13,23.19,86400.0,14.9657,14.9915,14.9527,14.9915,86400.0
2009-05-20 14:20:00,23.19,23.21,23.18,23.19,47700.0,14.9915,15.0045,14.9851,14.9915,47700.0
2009-05-20 14:25:00,23.19,23.19,23.16,23.16,38800.0,14.9915,14.9915,14.9721,14.9721,38800.0
2009-05-20 14:30:00,23.16,23.17,23.12,23.14,101400.0,14.9721,14.9786,14.9463,14.9592,101400.0
2009-05-20 14:35:00,23.14,23.15,23.13,23.15,35800.0,14.9592,14.9657,14.9527,14.9657,35800.0
2009-05-20 14:40:00,23.14,23.18,23.14,23.17,99900.0,14.9592,14.9851,14.9592,14.9786,99900.0
2009-05-20 14:45:00,23.17,23.2,23.17,23.19,46700.0,14.9786,14.998,14.9786,14.9915,46700.0
2009-05-20 14:50:00,23.19,23.21,23.17,23.2,237600.0,14.9915,15.0045,14.9786,14.998,237600.0
2009-05-20 14:55:00,23.2,23.2,23.16,23.17,106000.0,14.998,14.998,14.9721,14.9786,106000.0
2009-05-20 15:00:00,23.17,23.18,23.12,23.13,344400.0,14.9786,14.9851,14.9463,14.9527,344400.0
2009-05-20 15:05:00,23.12,23.14,23.11,23.11,48900.0,14.9463,14.9592,14.9398,14.9398,48900.0
2009-05-20 15:10:00,23.1,23.11,23.06,23.07,68800.0,14.9333,14.9398,14.9075,14.9139,68800.0
2009-05-20 15:15:00,23.08,23.09,23.06,23.07,268100.0,14.9204,14.9269,14.9075,14.9139,268100.0
2009-05-20 15:20:00,23.07,23.07,23.04,23.04,74300.0,14.9139,14.9139,14.8946,14.8946,74300.0
2009-05-20 15:25:00,23.04,23.07,23.03,23.05,254100.0,14.8946,14.9139,14.8881,14.901,254100.0
2009-05-20 15:30:00,23.05,23.05,23.02,23.04,97300.0,14.901,14.901,14.8816,14.8946,97300.0
2009-05-20 15:35:00,23.04,23.07,23.02,23.05,98800.0,14.8946,14.9139,14.8816,14.901,98800.0
2009-05-20 15:40:00,23.05,23.06,22.99,22.99,164800.0,14.901,14.9075,14.8622,14.8622,164800.0
2009-05-20 15:45:00,22.99,23.02,22.99,23.02,91900.0,14.8622,14.8816,14.8622,14.8816,91900.0
2009-05-20 15:50:00,23.03,23.03,22.99,23.01,157200.0,14.8881,14.8881,14.8622,14.8752,157200.0
2009-05-20 15:55:00,23.01,23.02,22.98,22.98,366500.0,14.8752,14.8816,14.8558,14.8558,366500.0
2009-05-21 09:30:00,22.81,22.83,22.75,22.79,63800.0,14.7459,14.7588,14.7071,14.7329,63800.0
2009-05-21 09:35:00,22.78,22.8,22.76,22.78,44700.0,14.7265,14.7394,14.7135,14.7265,44700.0
2009-05-21 09:40:00,22.78,22.85,22.78,22.84,65800.0,14.7265,14.7717,14.7265,14.7653,65800.0
2009-05-21 09:45:00,22.85,22.89,22.84,22.88,60700.0,14.7717,14.7976,14.7653,14.7911,60700.0
2009-05-21 09:50:00,22.88,22.88,22.83,22.83,92300.0,14.7911,14.7911,14.7588,14.7588,92300.0
2009-05-21 09:55:00,22.82,22.85,22.81,22.81,82700.0,14.7523,14.7717,14.7459,14.7459,82700.0
2009-05-21 10:00:00,22.81,22.9,22.79,22.8,158300.0,14.7459,14.804,14.7329,14.7394,158300.0
2009-05-21 10:05:00,22.81,22.86,22.8,22.85,129800.0,14.7459,14.7782,14.7394,14.7717,129800.0
2009-05-21 10:10:00,22.85,22.85,22.82,22.83,119000.0,14.7717,14.7717,14.7523,14.7588,119000.0
2009-05-21 10:15:00,22.83,22.83,22.78,22.78,41400.0,14.7588,14.7588,14.7265,14.7265,41400.0
2009-05-21 10:20:00,22.78,22.79,22.77,22.78,91000.0,14.7265,14.7329,14.72,14.7265,91000.0
2009-05-21 10:25:00,22.77,22.79,22.75,22.76,210400.0,14.72,14.7329,14.7071,14.7135,210400.0
2009-05-21 10:30:00,22.76,22.78,22.75,22.78,41200.0,14.7135,14.7265,14.7071,14.7265,41200.0
2009-05-21 10:35:00,22.78,22.81,22.78,22.8,314600.0,14.7265,14.7459,14.7265,14.7394,314600.0
2009-05-21 10:40:00,22.81,22.83,22.81,22.83,132400.0,14.7459,14.7588,14.7459,14.7588,132400.0
2009-05-21 10:45:00,22.84,22.85,22.82,22.82,103800.0,14.7653,14.7717,14.7523,14.7523,103800.0
2009-05-21 10:50:00,22.82,22.82,22.78,22.78,64500.0,14.7523,14.7523,14.7265,14.7265,64500.0
2009-05-21 10:55:00,22.78,22.78,22.74,22.75,19700.0,14.7265,14.7265,14.7006,14.7071,19700.0
2009-05-21 11:00:00,22.74,22.76,22.73,22.75,65200.0,14.7006,14.7135,14.6941,14.7071,65200.0
2009-05-21 11:05:00,22.74,22.76,22.74,22.74,17800.0,14.7006,14.7135,14.7006,14.7006,17800.0
2009-05-21 11:10:00,22.74,22.77,22.74,22.76,232800.0,14.7006,14.72,14.7006,14.7135,232800.0
2009-05-21 11:15:00,22.75,22.77,22.75,22.76,15600.0,14.7071,14.72,14.7071,14.7135,15600.0
2009-05-21 11:20:00,22.77,22.77,22.75,22.76,25600.0,14.72,14.72,14.7071,14.7135,25600.0
2009-05-21 11:25:00,22.76,22.77,22.75,22.76,168100.0,14.7135,14.72,14.7071,14.7135,168100.0
2009-05-21 11:30:00,22.76,22.76,22.74,22.75,75100.0,14.7135,14.7135,14.7006,14.7071,75100.0
2009-05-21 11:35:00,22.74,22.77,22.74,22.75,77900.0,14.7006,14.72,14.7006,14.7071,77900.0
2009-05-21 11:40:00,22.76,22.76,22.75,22.75,13800.0,14.7135,14.7135,14.7071,14.7071,13800.0
2009-05-21 11:45:00,22.75,22.75,22.74,22.75,14900.0,14.7071,14.7071,14.7006,14.7071,14900.0
2009-05-21 11:50:00,22.74,22.76,22.74,22.75,27600.0,14.7006,14.7135,14.7006,14.7071,27600.0
2009-05-21 11:55:00,22.76,22.78,22.76,22.78,49800.0,14.7135,14.7265,14.7135,14.7265,49800.0
2009-05-21 12:00:00,22.78,22.79,22.77,22.79,14100.0,14.7265,14.7329,14.72,14.7329,14100.0
2009-05-21 12:05:00,22.78,22.79,22.77,22.79,15800.0,14.7265,14.7329,14.72,14.7329,15800.0
2009-05-21 12:10:00,22.8,22.8,22.78,22.78,15400.0,14.7394,14.7394,14.7265,14.7265,15400.0
2009-05-21 12:15:00,22.78,22.81,22.78,22.8,29200.0,14.7265,14.7459,14.7265,14.7394,29200.0
2009-05-21 12:20:00,22.8,22.8,22.78,22.78,21000.0,14.7394,14.7394,14.7265,14.7265,21000.0
2009-05-21 12:25:00,22.79,22.79,22.77,22.78,20000.0,14.7329,14.7329,14.72,14.7265,20000.0
2009-05-21 12:30:00,22.78,22.79,22.78,22.78,12600.0,14.7265,14.7329,14.7265,14.7265,12600.0
2009-05-21 12:35:00,22.78,22.8,22.78,22.78,29200.0,14.7265,14.7394,14.7265,14.7265,29200.0
2009-05-21 12:40:00,22.79,22.8,22.78,22.8,14100.0,14.7329,14.7394,14.7265,14.7394,14100.0
2009-05-21 12:45:00,22.79,22.8,22.79,22.8,25800.0,14.7329,14.7394,14.7329,14.7394,25800.0
2009-05-21 12:50:00,22.81,22.81,22.79,22.8,69200.0,14.7459,14.7459,14.7329,14.7394,69200.0
2009-05-21 12:55:00,22.8,22.84,22.79,22.84,35300.0,14.7394,14.7653,14.7329,14.7653,35300.0
2009-05-21 13:00:00,22.83,22.85,22.81,22.81,41400.0,14.7588,14.7717,14.7459,14.7459,41400.0
2009-05-21 13:05:00,22.82,22.82,22.79,22.81,19800.0,14.7523,14.7523,14.7329,14.7459,19800.0
2009-05-21 13:10:00,22.81,22.81,22.8,22.81,9500.0,14.7459,14.7459,14.7394,14.7459,9500.0
2009-05-21 13:15:00,22.8,22.82,22.8,22.8,28200.0,14.7394,14.7523,14.7394,14.7394,28200.0
2009-05-21 13:20:00,22.79,22.8,22.78,22.79,11800.0,14.7329,14.7394,14.7265,14.7329,11800.0
2009-05-21 13:25:00,22.8,22.8,22.77,22.79,23400.0,14.7394,14.7394,14.72,14.7329,23400.0
2009-05-21 13:30:00,22.78,22.79,22.77,22.78,70400.0,14.7265,14.7329,14.72,14.7265,70400.0
2009-05-21 13:35:00,22.77,22.78,22.76,22.76,40600.0,14.72,14.7265,14.7135,14.7135,40600.0
2009-05-21 13:40:00,22.76,22.77,22.76,22.77,5500.0,14.7135,14.72,14.7135,14.72,5500.0
2009-05-21 13:45:00,22.77,22.79,22.76,22.79,54900.0,14.72,14.7329,14.7135,14.7329,54900.0
2009-05-21 13:50:00,22.78,22.79,22.76,22.77,41900.0,14.7265,14.7329,14.7135,14.72,41900.0
2009-05-21 13:55:00,22.77,22.8,22.77,22.79,18000.0,14.72,14.7394,14.72,14.7329,18000.0
2009-05-21 14:00:00,22.78,22.81,22.76,22.76,60700.0,14.7265,14.7459,14.7135,14.7135,60700.0
2009-05-21 14:05:00,22.76,22.77,22.71,22.72,174200.0,14.7135,14.72,14.6812,14.6877,174200.0
2009-05-21 14:10:00,22.72,22.72,22.69,22.69,28900.0,14.6877,14.6877,14.6683,14.6683,28900.0
2009-05-21 14:15:00,22.7,22.71,22.69,22.7,123700.0,14.6748,14.6812,14.6683,14.6748,123700.0
2009-05-21 14:20:00,22.7,22.71,22.68,22.69,51900.0,14.6748,14.6812,14.6618,14.6683,51900.0
2009-05-21 14:25:00,22.7,22.71,22.69,22.71,215500.0,14.6748,14.6812,14.6683,14.6812,215500.0
2009-05-21 14:30:00,22.7,22.72,22.69,22.72,58100.0,14.6748,14.6877,14.6683,14.6877,58100.0
2009-05-21 14:35:00,22.72,22.73,22.7,22.71,61400.0,14.6877,14.6941,14.6748,14.6812,61400.0
2009-05-21 14:40:00,22.71,22.72,22.68,22.69,13700.0,14.6812,14.6877,14.6618,14.6683,13700.0
2009-05-21 14:45:00,22.68,22.68,22.66,22.67,22900.0,14.6618,14.6618,14.6489,14.6554,22900.0
2009-05-21 14:50:00,22.67,22.67,22.66,22.66,15700.0,14.6554,14.6554,14.6489,14.6489,15700.0
2009-05-21 14:55:00,22.67,22.68,22.66,22.67,124700.0,14.6554,14.6618,14.6489,14.6554,124700.0
2009-05-21 15:00:00,22.67,22.71,22.67,22.71,28300.0,14.6554,14.6812,14.6554,14.6812,28300.0
2009-05-21 15:05:00,22.71,22.71,22.68,22.69,72900.0,14.6812,14.6812,14.6618,14.6683,72900.0
2009-05-21 15:10:00,22.68,22.7,22.68,22.7,49000.0,14.6618,14.6748,14.6618,14.6748,49000.0
2009-05-21 15:15:00,22.7,22.72,22.69,22.72,25100.0,14.6748,14.6877,14.6683,14.6877,25100.0
2009-05-21 15:20:00,22.71,22.72,22.7,22.72,20100.0,14.6812,14.6877,14.6748,14.6877,20100.0
2009-05-21 15:25:00,22.73,22.73,22.7,22.71,44300.0,14.6941,14.6941,14.6748,14.6812,44300.0
2009-05-21 15:30:00,22.72,22.78,22.72,22.77,22100.0,14.6877,14.7265,14.6877,14.72,22100.0
2009-05-21 15:35:00,22.77,22.78,22.75,22.75,135200.0,14.72,14.7265,14.7071,14.7071,135200.0
2009-05-21 15:40:00,22.76,22.79,22.75,22.79,113600.0,14.7135,14.7329,14.7071,14.7329,113600.0
2009-05-21 15:45:00,22.79,22.83,22.78,22.78,148800.0,14.7329,14.7588,14.7265,14.7265,148800.0
2009-05-21 15:50:00,22.78,22.83,22.75,22.81,167000.0,14.7265,14.7588,14.7071,14.7459,167000.0
2009-05-21 15:55:00,22.81,22.84,22.79,22.8,456100.0,14.7459,14.7653,14.7329,14.7394,456100.0
2009-05-22 09:30:00,22.76,22.91,22.76,22.91,46100.0,14.7135,14.8105,14.7135,14.8105,46100.0
2009-05-22 09:35:00,22.9,22.92,22.87,22.88,43500.0,14.804,14.817,14.7847,14.7911,43500.0
2009-05-22 09:40:00,22.87,22.88,22.81,22.85,25500.0,14.7847,14.7911,14.7459,14.7717,25500.0
2009-05-22 09:45:00,22.85,22.87,22.83,22.85,44200.0,14.7717,14.7847,14.7588,14.7717,44200.0
2009-05-22 09:50:00,22.85,22.89,22.85,22.88,43800.0,14.7717,14.7976,14.7717,14.7911,43800.0
2009-05-22 09:55:00,22.88,22.91,22.87,22.9,61000.0,14.7911,14.8105,14.7847,14.804,61000.0
2009-05-22 10:00:00,22.9,22.92,22.88,22.92,98200.0,14.804,14.817,14.7911,14.817,98200.0
2009-05-22 10:05:00,22.91,22.95,22.9,22.93,59500.0,14.8105,14.8364,14.804,14.8234,59500.0
2009-05-22 10:10:00,22.93,22.96,22.93,22.96,53200.0,14.8234,14.8428,14.8234,14.8428,53200.0
2009-05-22 10:15:00,22.95,23.0,22.94,22.97,185400.0,14.8364,14.8687,14.8299,14.8493,185400.0
2009-05-22 10:20:00,22.97,22.98,22.93,22.93,127700.0,14.8493,14.8558,14.8234,14.8234,127700.0
2009-05-22 10:25:00,22.94,22.96,22.93,22.94,37600.0,14.8299,14.8428,14.8234,14.8299,37600.0
2009-05-22 10:30:00,22.94,22.94,22.91,22.91,68500.0,14.8299,14.8299,14.8105,14.8105,68500.0
2009-05-22 10:35:00,22.92,22.94,22.91,22.93,106500.0,14.817,14.8299,14.8105,14.8234,106500.0
2009-05-22 10:40:00,22.92,22.99,22.92,22.99,129800.0,14.817,14.8622,14.817,14.8622,129800.0
2009-05-22 10:45:00,22.99,23.0,22.97,23.0,281600.0,14.8622,14.8687,14.8493,14.8687,281600.0
2009-05-22 10:50:00,22.99,23.02,22.99,23.0,200900.0,14.8622,14.8816,14.8622,14.8687,200900.0
2009-05-22 10:55:00,22.99,23.0,22.98,22.99,210200.0,14.8622,14.8687,14.8558,14.8622,210200.0
2009-05-22 11:00:00,22.99,23.0,22.97,22.98,229900.0,14.8622,14.8687,14.8493,14.8558,229900.0
2009-05-22 11:05:00,22.99,23.02,22.98,23.01,116800.0,14.8622,14.8816,14.8558,14.8752,116800.0
2009-05-22 11:10:00,23.01,23.03,23.01,23.03,15900.0,14.8752,14.8881,14.8752,14.8881,15900.0
2009-05-22 11:15:00,23.02,23.04,23.02,23.03,130100.0,14.8816,14.8946,14.8816,14.8881,130100.0
2009-05-22 11:20:00,23.03,23.03,23.01,23.02,41000.0,14.8881,14.8881,14.8752,14.8816,41000.0
2009-05-22 11:25:00,23.01,23.04,23.01,23.04,33200.0,14.8752,14.8946,14.8752,14.8946,33200.0
2009-05-22 11:30:00,23.04,23.05,23.03,23.04,35800.0,14.8946,14.901,14.8881,14.8946,35800.0
2009-05-22 11:35:00,23.04,23.05,23.03,23.05,11100.0,14.8946,14.901,14.8881,14.901,11100.0
2009-05-22 11:40:00,23.05,23.05,23.04,23.04,18600.0,14.901,14.901,14.8946,14.8946,18600.0
2009-05-22 11:45:00,23.03,23.05,23.03,23.04,5300.0,14.8881,14.901,14.8881,14.8946,5300.0
2009-05-22 11:50:00,23.04,23.05,23.03,23.03,25300.0,14.8946,14.901,14.8881,14.8881,25300.0
2009-05-22 11:55:00,23.03,23.05,23.02,23.03,50300.0,14.8881,14.901,14.8816,14.8881,50300.0
2009-05-22 12:00:00,23.04,23.06,23.03,23.05,53100.0,14.8946,14.9075,14.8881,14.901,53100.0
2009-05-22 12:05:00,23.04,23.06,23.03,23.06,71000.0,14.8946,14.9075,14.8881,14.9075,71000.0
2009-05-22 12:10:00,23.06,23.07,23.05,23.06,29600.0,14.9075,14.9139,14.901,14.9075,29600.0
2009-05-22 12:15:00,23.06,23.07,23.04,23.05,29300.0,14.9075,14.9139,14.8946,14.901,29300.0
2009-05-22 12:20:00,23.05,23.05,23.01,23.02,42200.0,14.901,14.901,14.8752,14.8816,42200.0
2009-05-22 12:25:00,23.03,23.03,22.99,23.0,21700.0,14.8881,14.8881,14.8622,14.8687,21700.0
2009-05-22 12:30:00,23.0,23.01,22.99,23.01,9800.0,14.8687,14.8752,14.8622,14.8752,9800.0
2009-05-22 12:35:00,23.0,23.03,23.0,23.02,40300.0,14.8687,14.8881,14.8687,14.8816,40300.0
2009-05-22 12:40:00,23.03,23.04,23.02,23.03,33100.0,14.8881,14.8946,14.8816,14.8881,33100.0
2009-05-22 12:45:00,23.03,23.04,23.02,23.04,36200.0,14.8881,14.8946,14.8816,14.8946,36200.0
2009-05-22 12:50:00,23.04,23.06,23.04,23.06,9200.0,14.8946,14.9075,14.8946,14.9075,9200.0
2009-05-22 12:55:00,23.06,23.08,23.05,23.07,19300.0,14.9075,14.9204,14.901,14.9139,19300.0
2009-05-22 13:00:00,23.07,23.1,23.07,23.09,33400.0,14.9139,14.9333,14.9139,14.9269,33400.0
2009-05-22 13:05:00,23.08,23.09,23.07,23.08,53400.0,14.9204,14.9269,14.9139,14.9204,53400.0
2009-05-22 13:10:00,23.08,23.08,23.05,23.05,101100.0,14.9204,14.9204,14.901,14.901,101100.0
2009-05-22 13:15:00,23.06,23.08,23.05,23.07,215700.0,14.9075,14.9204,14.901,14.9139,215700.0
2009-05-22 13:20:00,23.07,23.08,23.06,23.08,48300.0,14.9139,14.9204,14.9075,14.9204,48300.0
2009-05-22 13:25:00,23.08,23.09,23.05,23.05,213000.0,14.9204,14.9269,14.901,14.901,213000.0
2009-05-22 13:30:00,23.05,23.05,23.01,23.01,189600.0,14.901,14.901,14.8752,14.8752,189600.0
2009-05-22 13:35:00,23.02,23.02,23.0,23.0,35600.0,14.8816,14.8816,14.8687,14.8687,35600.0
2009-05-22 13:40:00,23.0,23.03,23.0,23.03,102300.0,14.8687,14.8881,14.8687,14.8881,102300.0
2009-05-22 13:45:00,23.03,23.05,23.03,23.04,18300.0,14.8881,14.901,14.8881,14.8946,18300.0
2009-05-22 13:50:00,23.05,23.06,23.04,23.04,31900.0,14.901,14.9075,14.8946,14.8946,31900.0
2009-05-22 13:55:00,23.04,23.05,23.03,23.05,54000.0,14.8946,14.901,14.8881,14.901,54000.0
2009-05-22 14:00:00,23.05,23.07,23.05,23.06,25400.0,14.901,14.9139,14.901,14.9075,25400.0
2009-05-22 14:05:00,23.06,23.07,23.05,23.05,18800.0,14.9075,14.9139,14.901,14.901,18800.0
2009-05-22 14:10:00,23.05,23.07,23.04,23.04,150600.0,14.901,14.9139,14.8946,14.8946,150600.0
2009-05-22 14:15:00,23.05,23.07,23.04,23.07,19100.0,14.901,14.9139,14.8946,14.9139,19100.0
2009-05-22 14:20:00,23.06,23.08,23.05,23.07,125400.0,14.9075,14.9204,14.901,14.9139,125400.0
2009-05-22 14:25:00,23.07,23.09,23.07,23.08,25400.0,14.9139,14.9269,14.9139,14.9204,25400.0
2009-05-22 14:30:00,23.07,23.08,23.06,23.08,45400.0,14.9139,14.9204,14.9075,14.9204,45400.0
2009-05-22 14:35:00,23.08,23.1,23.07,23.09,11900.0,14.9204,14.9333,14.9139,14.9269,11900.0
2009-05-22 14:40:00,23.09,23.12,23.09,23.11,125000.0,14.9269,14.9463,14.9269,14.9398,125000.0
2009-05-22 14:45:00,23.11,23.11,23.09,23.09,13900.0,14.9398,14.9398,14.9269,14.9269,13900.0
2009-05-22 14:50:00,23.09,23.1,23.08,23.09,43800.0,14.9269,14.9333,14.9204,14.9269,43800.0
2009-05-22 14:55:00,23.1,23.12,23.09,23.12,58300.0,14.9333,14.9463,14.9269,14.9463,58300.0
2009-05-22 15:00:00,23.11,23.11,23.09,23.1,36500.0,14.9398,14.9398,14.9269,14.9333,36500.0
2009-05-22 15:05:00,23.1,23.1,23.09,23.09,28600.0,14.9333,14.9333,14.9269,14.9269,28600.0
2009-05-22 15:10:00,23.09,23.13,23.09,23.11,47600.0,14.9269,14.9527,14.9269,14.9398,47600.0
2009-05-22 15:15:00,23.12,23.12,23.07,23.07,95900.0,14.9463,14.9463,14.9139,14.9139,95900.0
2009-05-22 15:20:00,23.07,23.07,23.04,23.06,98800.0,14.9139,14.9139,14.8946,14.9075,98800.0
2009-05-22 15:25:00,23.04,23.04,23.01,23.03,80400.0,14.8946,14.8946,14.8752,14.8881,80400.0
2009-05-22 15:30:00,23.03,23.04,23.02,23.02,55100.0,14.8881,14.8946,14.8816,14.8816,55100.0
2009-05-22 15:35:00,23.02,23.05,23.02,23.03,60600.0,14.8816,14.901,14.8816,14.8881,60600.0
2009-05-22 15:40:00,23.03,23.03,23.01,23.01,79300.0,14.8881,14.8881,14.8752,14.8752,79300.0
2009-05-22 15:45:00,23.01,23.01,22.95,22.98,213300.0,14.8752,14.8752,14.8364,14.8558,213300.0
2009-05-22 15:50:00,22.98,22.98,22.94,22.95,191700.0,14.8558,14.8558,14.8299,14.8364,191700.0
2009-05-22 15:55:00,22.95,22.95,22.91,22.94,264500.0,14.8364,14.8364,14.8105,14.8299,264500.0
2009-05-26 09:30:00,22.92,22.93,22.78,22.85,53300.0,14.817,14.8234,14.7265,14.7717,53300.0
2009-05-26 09:35:00,22.85,22.85,22.79,22.81,54900.0,14.7717,14.7717,14.7329,14.7459,54900.0
2009-05-26 09:40:00,22.81,22.87,22.81,22.86,66400.0,14.7459,14.7847,14.7459,14.7782,66400.0
2009-05-26 09:45:00,22.86,22.9,22.86,22.9,39900.0,14.7782,14.804,14.7782,14.804,39900.0
2009-05-26 09:50:00,22.9,22.9,22.86,22.88,76400.0,14.804,14.804,14.7782,14.7911,76400.0
2009-05-26 09:55:00,22.88,22.91,22.88,22.91,128400.0,14.7911,14.8105,14.7911,14.8105,128400.0
2009-05-26 10:00:00,22.91,23.07,22.91,23.05,327300.0,14.8105,14.9139,14.8105,14.901,327300.0
2009-05-26 10:05:00,23.05,23.12,23.05,23.1,81500.0,14.901,14.9463,14.901,14.9333,81500.0
2009-05-26 10:10:00,23.1,23.16,23.09,23.12,148700.0,14.9333,14.9721,14.9269,14.9463,148700.0
2009-05-26 10:15:00,23.12,23.18,23.12,23.12,55800.0,14.9463,14.9851,14.9463,14.9463,55800.0
2009-05-26 10:20:00,23.12,23.13,23.08,23.11,96000.0,14.9463,14.9527,14.9204,14.9398,96000.0
2009-05-26 10:25:00,23.11,23.11,23.09,23.1,91200.0,14.9398,14.9398,14.9269,14.9333,91200.0
2009-05-26 10:30:00,23.1,23.13,23.1,23.13,70800.0,14.9333,14.9527,14.9333,14.9527,70800.0
2009-05-26 10:35:00,23.13,23.16,23.13,23.14,78300.0,14.9527,14.9721,14.9527,14.9592,78300.0
2009-05-26 10:40:00,23.14,23.15,23.12,23.13,35300.0,14.9592,14.9657,14.9463,14.9527,35300.0
2009-05-26 10:45:00,23.14,23.15,23.12,23.12,51900.0,14.9592,14.9657,14.9463,14.9463,51900.0
2009-05-26 10:50:00,23.12,23.16,23.12,23.15,35900.0,14.9463,14.9721,14.9463,14.9657,35900.0
2009-05-26 10:55:00,23.16,23.16,23.13,23.14,37800.0,14.9721,14.9721,14.9527,14.9592,37800.0
2009-05-26 11:00:00,23.15,23.16,23.14,23.15,32900.0,14.9657,14.9721,14.9592,14.9657,32900.0
2009-05-26 11:05:00,23.15,23.16,23.14,23.15,65100.0,14.9657,14.9721,14.9592,14.9657,65100.0
2009-05-26 11:10:00,23.14,23.17,23.14,23.16,34900.0,14.9592,14.9786,14.9592,14.9721,34900.0
2009-05-26 11:15:00,23.16,23.16,23.14,23.15,30000.0,14.9721,14.9721,14.9592,14.9657,30000.0
2009-05-26 11:20:00,23.15,23.17,23.15,23.17,37100.0,14.9657,14.9786,14.9657,14.9786,37100.0
2009-05-26 11:25:00,23.17,23.18,23.15,23.16,47400.0,14.9786,14.9851,14.9657,14.9721,47400.0
2009-05-26 11:30:00,23.17,23.17,23.14,23.15,43700.0,14.9786,14.9786,14.9592,14.9657,43700.0
2009-05-26 11:35:00,23.15,23.17,23.15,23.17,33500.0,14.9657,14.9786,14.9657,14.9786,33500.0
2009-05-26 11:40:00,23.17,23.19,23.16,23.19,34600.0,14.9786,14.9915,14.9721,14.9915,34600.0
2009-05-26 11:45:00,23.19,23.19,23.18,23.18,45300.0,14.9915,14.9915,14.9851,14.9851,45300.0
2009-05-26 11:50:00,23.18,23.2,23.18,23.19,30400.0,14.9851,14.998,14.9851,14.9915,30400.0
2009-05-26 11:55:00,23.18,23.19,23.17,23.17,27500.0,14.9851,14.9915,14.9786,14.9786,27500.0
2009-05-26 12:00:00,23.17,23.17,23.15,23.15,44700.0,14.9786,14.9786,14.9657,14.9657,44700.0
2009-05-26 12:05:00,23.15,23.15,23.12,23.13,18100.0,14.9657,14.9657,14.9463,14.9527,18100.0
2009-05-26 12:10:00,23.13,23.13,23.12,23.12,13000.0,14.9527,14.9527,14.9463,14.9463,13000.0
2009-05-26 12:15:00,23.13,23.14,23.13,23.13,31900.0,14.9527,14.9592,14.9527,14.9527,31900.0
2009-05-26 12:20:00,23.14,23.14,23.14,23.14,30100.0,14.9592,14.9592,14.9592,14.9592,30100.0
2009-05-26 12:25:00,23.15,23.16,23.15,23.16,22400.0,14.9657,14.9721,14.9657,14.9721,22400.0
2009-05-26 12:30:00,23.16,23.16,23.14,23.16,40400.0,14.9721,14.9721,14.9592,14.9721,40400.0
2009-05-26 12:35:00,23.16,23.17,23.16,23.16,17100.0,14.9721,14.9786,14.9721,14.9721,17100.0
2009-05-26 12:40:00,23.15,23.17,23.15,23.16,24200.0,14.9657,14.9786,14.9657,14.9721,24200.0
2009-05-26 12:45:00,23.17,23.2,23.15,23.2,58000.0,14.9786,14.998,14.9657,14.998,58000.0
2009-05-26 12:50:00,23.21,23.24,23.2,23.24,27500.0,15.0045,15.0238,14.998,15.0238,27500.0
2009-05-26 12:55:00,23.23,23.24,23.2,23.21,39600.0,15.0174,15.0238,14.998,15.0045,39600.0
2009-05-26 13:00:00,23.21,23.23,23.21,23.22,51400.0,15.0045,15.0174,15.0045,15.0109,51400.0
2009-05-26 13:05:00,23.23,23.24,23.23,23.23,95500.0,15.0174,15.0238,15.0174,15.0174,95500.0
2009-05-26 13:10:00,23.23,23.24,23.22,23.23,31900.0,15.0174,15.0238,15.0109,15.0174,31900.0
2009-05-26 13:15:00,23.23,23.25,23.22,23.25,37600.0,15.0174,15.0303,15.0109,15.0303,37600.0
2009-05-26 13:20:00,23.24,23.24,23.22,23.22,131200.0,15.0238,15.0238,15.0109,15.0109,131200.0
2009-05-26 13:25:00,23.23,23.25,23.22,23.25,49800.0,15.0174,15.0303,15.0109,15.0303,49800.0
2009-05-26 13:30:00,23.25,23.25,23.21,23.22,39300.0,15.0303,15.0303,15.0045,15.0109,39300.0
2009-05-26 13:35:00,23.23,23.23,23.21,23.21,39900.0,15.0174,15.0174,15.0045,15.0045,39900.0
2009-05-26 13:40:00,23.2,23.22,23.19,23.21,53700.0,14.998,15.0109,14.9915,15.0045,53700.0
2009-05-26 13:45:00,23.21,23.23,23.21,23.22,46600.0,15.0045,15.0174,15.0045,15.0109,46600.0
2009-05-26 13:50:00,23.21,23.21,23.2,23.2,13100.0,15.0045,15.0045,14.998,14.998,13100.0
2009-05-26 13:55:00,23.2,23.22,23.2,23.21,19600.0,14.998,15.0109,14.998,15.0045,19600.0
2009-05-26 14:00:00,23.21,23.25,23.21,23.24,91800.0,15.0045,15.0303,15.0045,15.0238,91800.0
2009-05-26 14:05:00,23.24,23.25,23.22,23.23,56900.0,15.0238,15.0303,15.0109,15.0174,56900.0
2009-05-26 14:10:00,23.23,23.24,23.2,23.21,20900.0,15.0174,15.0238,14.998,15.0045,20900.0
2009-05-26 14:15:00,23.21,23.24,23.21,23.22,39200.0,15.0045,15.0238,15.0045,15.0109,39200.0
2009-05-26 14:20:00,23.22,23.23,23.19,23.19,49600.0,15.0109,15.0174,14.9915,14.9915,49600.0
2009-05-26 14:25:00,23.19,23.21,23.19,23.2,69300.0,14.9915,15.0045,14.9915,14.998,69300.0
2009-05-26 14:30:00,23.2,23.21,23.19,23.19,69700.0,14.998,15.0045,14.9915,14.9915,69700.0
2009-05-26 14:35:00,23.2,23.21,23.19,23.2,74600.0,14.998,15.0045,14.9915,14.998,74600.0
2009-05-26 14:40:00,23.2,23.23,23.19,23.21,62800.0,14.998,15.0174,14.9915,15.0045,62800.0
2009-05-26 14:45:00,23.21,23.21,23.19,23.19,109800.0,15.0045,15.0045,14.9915,14.9915,109800.0
2009-05-26 14:50:00,23.18,23.19,23.16,23.17,29300.0,14.9851,14.9915,14.9721,14.9786,29300.0
2009-05-26 14:55:00,23.17,23.17,23.15,23.15,135300.0,14.9786,14.9786,14.9657,14.9657,135300.0
2009-05-26 15:00:00,23.15,23.16,23.14,23.14,118800.0,14.9657,14.9721,14.9592,14.9592,118800.0
2009-05-26 15:05:00,23.15,23.16,23.12,23.16,86000.0,14.9657,14.9721,14.9463,14.9721,86000.0
2009-05-26 15:10:00,23.16,23.17,23.14,23.15,86300.0,14.9721,14.9786,14.9592,14.9657,86300.0
2009-05-26 15:15:00,23.15,23.15,23.1,23.12,58100.0,14.9657,14.9657,14.9333,14.9463,58100.0
2009-05-26 15:20:00,23.12,23.13,23.1,23.12,58800.0,14.9463,14.9527,14.9333,14.9463,58800.0
2009-05-26 15:25:00,23.11,23.14,23.11,23.12,77400.0,14.9398,14.9592,14.9398,14.9463,77400.0
2009-05-26 15:30:00,23.11,23.15,23.09,23.14,106400.0,14.9398,14.9657,14.9269,14.9592,106400.0
2009-05-26 15:35:00,23.15,23.15,23.11,23.13,57700.0,14.9657,14.9657,14.9398,14.9527,57700.0
2009-05-26 15:40:00,23.13,23.14,23.1,23.12,133500.0,14.9527,14.9592,14.9333,14.9463,133500.0
2009-05-26 15:45:00,23.12,23.12,23.06,23.09,221800.0,14.9463,14.9463,14.9075,14.9269,221800.0
2009-05-26 15:50:00,23.09,23.14,23.07,23.13,208600.0,14.9269,14.9592,14.9139,14.9527,208600.0
2009-05-26 15:55:00,23.13,23.19,23.12,23.18,339600.0,14.9527,14.9915,14.9463,14.9851,339600.0
2009-05-27 09:30:00,23.22,23.26,23.09,23.1,13400.0,15.0109,15.0368,14.9269,14.9333,13400.0
2009-05-27 09:35:00,23.1,23.13,23.07,23.09,35000.0,14.9333,14.9527,14.9139,14.9269,35000.0
2009-05-27 09:40:00,23.08,23.08,23.02,23.06,35100.0,14.9204,14.9204,14.8816,14.9075,35100.0
2009-05-27 09:45:00,23.06,23.08,23.04,23.08,74400.0,14.9075,14.9204,14.8946,14.9204,74400.0
2009-05-27 09:50:00,23.08,23.1,23.08,23.08,70100.0,14.9204,14.9333,14.9204,14.9204,70100.0
2009-05-27 09:55:00,23.09,23.09,23.06,23.06,47100.0,14.9269,14.9269,14.9075,14.9075,47100.0
2009-05-27 10:00:00,23.07,23.15,23.01,23.02,177400.0,14.9139,14.9657,14.8752,14.8816,177400.0
2009-05-27 10:05:00,23.02,23.03,22.99,23.01,160800.0,14.8816,14.8881,14.8622,14.8752,160800.0
2009-05-27 10:10:00,23.01,23.04,23.0,23.03,109600.0,14.8752,14.8946,14.8687,14.8881,109600.0
2009-05-27 10:15:00,23.03,23.05,23.02,23.05,243900.0,14.8881,14.901,14.8816,14.901,243900.0
2009-05-27 10:20:00,23.06,23.11,23.06,23.1,101500.0,14.9075,14.9398,14.9075,14.9333,101500.0
2009-05-27 10:25:00,23.1,23.12,23.08,23.09,75200.0,14.9333,14.9463,14.9204,14.9269,75200.0
2009-05-27 10:30:00,23.09,23.1,23.07,23.08,43300.0,14.9269,14.9333,14.9139,14.9204,43300.0
2009-05-27 10:35:00,23.07,23.1,23.07,23.09,42200.0,14.9139,14.9333,14.9139,14.9269,42200.0
2009-05-27 10:40:00,23.1,23.1,23.02,23.02,55100.0,14.9333,14.9333,14.8816,14.8816,55100.0
2009-05-27 10:45:00,23.03,23.05,23.01,23.04,54600.0,14.8881,14.901,14.8752,14.8946,54600.0
2009-05-27 10:50:00,23.05,23.07,23.04,23.06,68100.0,14.901,14.9139,14.8946,14.9075,68100.0
2009-05-27 10:55:00,23.06,23.08,23.05,23.07,43800.0,14.9075,14.9204,14.901,14.9139,43800.0
2009-05-27 11:00:00,23.07,23.07,23.03,23.03,43300.0,14.9139,14.9139,14.8881,14.8881,43300.0
2009-05-27 11:05:00,23.03,23.03,22.99,22.99,215300.0,14.8881,14.8881,14.8622,14.8622,215300.0
2009-05-27 11:10:00,23.0,23.05,22.99,23.04,138800.0,14.8687,14.901,14.8622,14.8946,138800.0
2009-05-27 11:15:00,23.04,23.05,23.03,23.05,46600.0,14.8946,14.901,14.8881,14.901,46600.0
2009-05-27 11:20:00,23.05,23.05,23.02,23.03,48600.0,14.901,14.901,14.8816,14.8881,48600.0
2009-05-27 11:25:00,23.02,23.07,23.02,23.05,65500.0,14.8816,14.9139,14.8816,14.901,65500.0
2009-05-27 11:30:00,23.05,23.09,23.03,23.07,151800.0,14.901,14.9269,14.8881,14.9139,151800.0
2009-05-27 11:35:00,23.08,23.08,23.06,23.08,23200.0,14.9204,14.9204,14.9075,14.9204,23200.0
2009-05-27 11:40:00,23.07,23.07,23.05,23.06,42600.0,14.9139,14.9139,14.901,14.9075,42600.0
2009-05-27 11:45:00,23.05,23.06,23.04,23.05,21100.0,14.901,14.9075,14.8946,14.901,21100.0
2009-05-27 11:50:00,23.05,23.07,23.04,23.04,63800.0,14.901,14.9139,14.8946,14.8946,63800.0
2009-05-27 11:55:00,23.03,23.05,23.02,23.05,22900.0,14.8881,14.901,14.8816,14.901,22900.0
2009-05-27 12:00:00,23.05,23.07,23.05,23.05,23900.0,14.901,14.9139,14.901,14.901,23900.0
2009-05-27 12:05:00,23.06,23.07,23.04,23.05,62700.0,14.9075,14.9139,14.8946,14.901,62700.0
2009-05-27 12:10:00,23.05,23.07,23.03,23.06,101500.0,14.901,14.9139,14.8881,14.9075,101500.0
2009-05-27 12:15:00,23.06,23.07,23.02,23.04,138900.0,14.9075,14.9139,14.8816,14.8946,138900.0
2009-05-27 12:20:00,23.04,23.04,23.02,23.03,61200.0,14.8946,14.8946,14.8816,14.8881,61200.0
2009-05-27 12:25:00,23.03,23.03,23.0,23.01,60700.0,14.8881,14.8881,14.8687,14.8752,60700.0
2009-05-27 12:30:00,23.01,23.02,23.0,23.0,31500.0,14.8752,14.8816,14.8687,14.8687,31500.0
2009-05-27 12:35:00,23.01,23.02,22.98,22.99,73100.0,14.8752,14.8816,14.8558,14.8622,73100.0
2009-05-27 12:40:00,22.99,23.01,22.99,23.01,202000.0,14.8622,14.8752,14.8622,14.8752,202000.0
2009-05-27 12:45:00,23.01,23.01,22.98,22.99,81900.0,14.8752,14.8752,14.8558,14.8622,81900.0
2009-05-27 12:50:00,22.99,23.01,22.98,22.99,24500.0,14.8622,14.8752,14.8558,14.8622,24500.0
2009-05-27 12:55:00,22.99,22.99,22.97,22.99,35300.0,14.8622,14.8622,14.8493,14.8622,35300.0
2009-05-27 13:00:00,22.99,23.02,22.98,23.02,93000.0,14.8622,14.8816,14.8558,14.8816,93000.0
2009-05-27 13:05:00,23.02,23.02,23.01,23.02,14800.0,14.8816,14.8816,14.8752,14.8816,14800.0
2009-05-27 13:10:00,23.02,23.02,22.99,23.0,65300.0,14.8816,14.8816,14.8622,14.8687,65300.0
2009-05-27 13:15:00,22.99,23.02,22.99,23.01,81900.0,14.8622,14.8816,14.8622,14.8752,81900.0
2009-05-27 13:20:00,23.02,23.02,23.0,23.01,102700.0,14.8816,14.8816,14.8687,14.8752,102700.0
2009-05-27 13:25:00,23.01,23.02,22.99,23.0,35200.0,14.8752,14.8816,14.8622,14.8687,35200.0
2009-05-27 13:30:00,22.99,23.0,22.95,22.96,90700.0,14.8622,14.8687,14.8364,14.8428,90700.0
2009-05-27 13:35:00,22.96,22.96,22.93,22.93,95000.0,14.8428,14.8428,14.8234,14.8234,95000.0
2009-05-27 13:40:00,22.93,22.95,22.93,22.94,32200.0,14.8234,14.8364,14.8234,14.8299,32200.0
2009-05-27 13:45:00,22.93,22.93,22.89,22.89,94900.0,14.8234,14.8234,14.7976,14.7976,94900.0
2009-05-27 13:50:00,22.9,22.9,22.83,22.83,121300.0,14.804,14.804,14.7588,14.7588,121300.0
2009-05-27 13:55:00,22.84,22.84,22.82,22.84,42200.0,14.7653,14.7653,14.7523,14.7653,42200.0
2009-05-27 14:00:00,22.83,22.85,22.81,22.82,135000.0,14.7588,14.7717,14.7459,14.7523,135000.0
2009-05-27 14:05:00,22.82,22.82,22.78,22.79,129700.0,14.7523,14.7523,14.7265,14.7329,129700.0
2009-05-27 14:10:00,22.79,22.82,22.79,22.81,92200.0,14.7329,14.7523,14.7329,14.7459,92200.0
2009-05-27 14:15:00,22.8,22.83,22.79,22.82,77700.0,14.7394,14.7588,14.7329,14.7523,77700.0
2009-05-27 14:20:00,22.82,22.82,22.77,22.79,47200.0,14.7523,14.7523,14.72,14.7329,47200.0
2009-05-27 14:25:00,22.8,22.82,22.8,22.82,62400.0,14.7394,14.7523,14.7394,14.7523,62400.0
2009-05-27 14:30:00,22.83,22.83,22.79,22.8,99800.0,14.7588,14.7588,14.7329,14.7394,99800.0
2009-05-27 14:35:00,22.8,22.85,22.79,22.85,33900.0,14.7394,14.7717,14.7329,14.7717,33900.0
2009-05-27 14:40:00,22.84,22.85,22.83,22.84,37600.0,14.7653,14.7717,14.7588,14.7653,37600.0
2009-05-27 14:45:00,22.85,22.88,22.84,22.87,97300.0,14.7717,14.7911,14.7653,14.7847,97300.0
2009-05-27 14:50:00,22.87,22.88,22.85,22.87,34000.0,14.7847,14.7911,14.7717,14.7847,34000.0
2009-05-27 14:55:00,22.87,22.87,22.82,22.82,120000.0,14.7847,14.7847,14.7523,14.7523,120000.0
2009-05-27 15:00:00,22.82,22.84,22.81,22.84,73000.0,14.7523,14.7653,14.7459,14.7653,73000.0
2009-05-27 15:05:00,22.84,22.86,22.82,22.82,68700.0,14.7653,14.7782,14.7523,14.7523,68700.0
2009-05-27 15:10:00,22.83,22.83,22.8,22.81,40900.0,14.7588,14.7588,14.7394,14.7459,40900.0
2009-05-27 15:15:00,22.81,22.82,22.8,22.8,88500.0,14.7459,14.7523,14.7394,14.7394,88500.0
2009-05-27 15:20:00,22.8,22.8,22.74,22.74,126100.0,14.7394,14.7394,14.7006,14.7006,126100.0
2009-05-27 15:25:00,22.74,22.74,22.7,22.7,163100.0,14.7006,14.7006,14.6748,14.6748,163100.0
2009-05-27 15:30:00,22.71,22.74,22.71,22.72,176400.0,14.6812,14.7006,14.6812,14.6877,176400.0
2009-05-27 15:35:00,22.72,22.72,22.66,22.68,88900.0,14.6877,14.6877,14.6489,14.6618,88900.0
2009-05-27 15:40:00,22.68,22.71,22.67,22.69,99500.0,14.6618,14.6812,14.6554,14.6683,99500.0
2009-05-27 15:45:00,22.7,22.74,22.69,22.73,124500.0,14.6748,14.7006,14.6683,14.6941,124500.0
2009-05-27 15:50:00,22.74,22.75,22.69,22.7,250200.0,14.7006,14.7071,14.6683,14.6748,250200.0
2009-05-27 15:55:00,22.69,22.73,22.68,22.7,461100.0,14.6683,14.6941,14.6618,14.6748,461100.0
2009-05-28 09:30:00,22.76,22.89,22.72,22.84,382700.0,14.7135,14.7976,14.6877,14.7653,382700.0
2009-05-28 09:35:00,22.85,22.85,22.78,22.79,120100.0,14.7717,14.7717,14.7265,14.7329,120100.0
2009-05-28 09:40:00,22.79,22.82,22.77,22.77,81900.0,14.7329,14.7523,14.72,14.72,81900.0
2009-05-28 09:45:00,22.78,22.8,22.77,22.79,120700.0,14.7265,14.7394,14.72,14.7329,120700.0
2009-05-28 09:50:00,22.8,22.81,22.78,22.79,81200.0,14.7394,14.7459,14.7265,14.7329,81200.0
2009-05-28 09:55:00,22.79,22.79,22.74,22.76,87300.0,14.7329,14.7329,14.7006,14.7135,87300.0
2009-05-28 10:00:00,22.75,22.75,22.68,22.68,255400.0,14.7071,14.7071,14.6618,14.6618,255400.0
2009-05-28 10:05:00,22.67,22.67,22.62,22.63,187900.0,14.6554,14.6554,14.623,14.6295,187900.0
2009-05-28 10:10:00,22.63,22.63,22.58,22.6,118900.0,14.6295,14.6295,14.5972,14.6101,118900.0
2009-05-28 10:15:00,22.61,22.61,22.58,22.61,86100.0,14.6166,14.6166,14.5972,14.6166,86100.0
2009-05-28 10:20:00,22.6,22.63,22.59,22.6,75800.0,14.6101,14.6295,14.6036,14.6101,75800.0
2009-05-28 10:25:00,22.61,22.62,22.57,22.62,116300.0,14.6166,14.623,14.5907,14.623,116300.0
2009-05-28 10:30:00,22.62,22.64,22.59,22.62,65000.0,14.623,14.636,14.6036,14.623,65000.0
2009-05-28 10:35:00,22.63,22.65,22.62,22.63,41600.0,14.6295,14.6424,14.623,14.6295,41600.0
2009-05-28 10:40:00,22.63,22.67,22.62,22.67,76600.0,14.6295,14.6554,14.623,14.6554,76600.0
2009-05-28 10:45:00,22.67,22.68,22.64,22.68,34200.0,14.6554,14.6618,14.636,14.6618,34200.0
2009-05-28 10:50:00,22.68,22.68,22.61,22.62,61400.0,14.6618,14.6618,14.6166,14.623,61400.0
2009-05-28 10:55:00,22.63,22.68,22.62,22.68,83900.0,14.6295,14.6618,14.623,14.6618,83900.0
2009-05-28 11:00:00,22.67,22.71,22.66,22.71,205600.0,14.6554,14.6812,14.6489,14.6812,205600.0
2009-05-28 11:05:00,22.71,22.75,22.71,22.74,97000.0,14.6812,14.7071,14.6812,14.7006,97000.0
2009-05-28 11:10:00,22.74,22.76,22.72,22.74,98800.0,14.7006,14.7135,14.6877,14.7006,98800.0
2009-05-28 11:15:00,22.74,22.76,22.74,22.74,51100.0,14.7006,14.7135,14.7006,14.7006,51100.0
2009-05-28 11:20:00,22.74,22.75,22.72,22.73,50700.0,14.7006,14.7071,14.6877,14.6941,50700.0
2009-05-28 11:25:00,22.72,22.74,22.7,22.71,51200.0,14.6877,14.7006,14.6748,14.6812,51200.0
2009-05-28 11:30:00,22.71,22.71,22.68,22.7,70700.0,14.6812,14.6812,14.6618,14.6748,70700.0
2009-05-28 11:35:00,22.7,22.7,22.66,22.68,95300.0,14.6748,14.6748,14.6489,14.6618,95300.0
2009-05-28 11:40:00,22.67,22.7,22.67,22.7,127600.0,14.6554,14.6748,14.6554,14.6748,127600.0
2009-05-28 11:45:00,22.7,22.76,22.7,22.76,71700.0,14.6748,14.7135,14.6748,14.7135,71700.0
2009-05-28 11:50:00,22.76,22.77,22.74,22.74,38500.0,14.7135,14.72,14.7006,14.7006,38500.0
2009-05-28 11:55:00,22.75,22.79,22.74,22.77,108900.0,14.7071,14.7329,14.7006,14.72,108900.0
2009-05-28 12:00:00,22.78,22.79,22.76,22.77,51100.0,14.7265,14.7329,14.7135,14.72,51100.0
2009-05-28 12:05:00,22.77,22.77,22.7,22.71,39300.0,14.72,14.72,14.6748,14.6812,39300.0
2009-05-28 12:10:00,22.71,22.71,22.69,22.7,16200.0,14.6812,14.6812,14.6683,14.6748,16200.0
2009-05-28 12:15:00,22.7,22.71,22.66,22.67,36000.0,14.6748,14.6812,14.6489,14.6554,36000.0
2009-05-28 12:20:00,22.66,22.67,22.65,22.66,16100.0,14.6489,14.6554,14.6424,14.6489,16100.0
2009-05-28 12:25:00,22.67,22.67,22.64,22.64,14600.0,14.6554,14.6554,14.636,14.636,14600.0
2009-05-28 12:30:00,22.64,22.68,22.64,22.68,56100.0,14.636,14.6618,14.636,14.6618,56100.0
2009-05-28 12:35:00,22.68,22.69,22.67,22.68,9600.0,14.6618,14.6683,14.6554,14.6618,9600.0
2009-05-28 12:40:00,22.68,22.7,22.68,22.68,28600.0,14.6618,14.6748,14.6618,14.6618,28600.0
2009-05-28 12:45:00,22.68,22.69,22.65,22.65,42300.0,14.6618,14.6683,14.6424,14.6424,42300.0
2009-05-28 12:50:00,22.65,22.67,22.62,22.64,78000.0,14.6424,14.6554,14.623,14.636,78000.0
2009-05-28 12:55:00,22.63,22.65,22.63,22.65,33700.0,14.6295,14.6424,14.6295,14.6424,33700.0
2009-05-28 13:00:00,22.64,22.7,22.61,22.7,192200.0,14.636,14.6748,14.6166,14.6748,192200.0
2009-05-28 13:05:00,22.7,22.72,22.7,22.71,18700.0,14.6748,14.6877,14.6748,14.6812,18700.0
2009-05-28 13:10:00,22.71,22.78,22.7,22.78,73600.0,14.6812,14.7265,14.6748,14.7265,73600.0
2009-05-28 13:15:00,22.79,22.87,22.79,22.86,131700.0,14.7329,14.7847,14.7329,14.7782,131700.0
2009-05-28 13:20:00,22.86,22.88,22.84,22.84,79800.0,14.7782,14.7911,14.7653,14.7653,79800.0
2009-05-28 13:25:00,22.84,22.86,22.84,22.85,43500.0,14.7653,14.7782,14.7653,14.7717,43500.0
2009-05-28 13:30:00,22.85,22.85,22.82,22.85,43800.0,14.7717,14.7717,14.7523,14.7717,43800.0
2009-05-28 13:35:00,22.84,22.88,22.84,22.86,116300.0,14.7653,14.7911,14.7653,14.7782,116300.0
2009-05-28 13:40:00,22.86,22.88,22.85,22.85,39600.0,14.7782,14.7911,14.7717,14.7717,39600.0
2009-05-28 13:45:00,22.85,22.87,22.84,22.85,88000.0,14.7717,14.7847,14.7653,14.7717,88000.0
2009-05-28 13:50:00,22.85,22.86,22.83,22.83,47700.0,14.7717,14.7782,14.7588,14.7588,47700.0
2009-05-28 13:55:00,22.82,22.83,22.76,22.81,91100.0,14.7523,14.7588,14.7135,14.7459,91100.0
2009-05-28 14:00:00,22.81,22.85,22.8,22.83,78400.0,14.7459,14.7717,14.7394,14.7588,78400.0
2009-05-28 14:05:00,22.84,22.87,22.83,22.87,61900.0,14.7653,14.7847,14.7588,14.7847,61900.0
2009-05-28 14:10:00,22.87,22.88,22.83,22.83,111300.0,14.7847,14.7911,14.7588,14.7588,111300.0
2009-05-28 14:15:00,22.84,22.85,22.82,22.85,36000.0,14.7653,14.7717,14.7523,14.7717,36000.0
2009-05-28 14:20:00,22.86,22.93,22.85,22.91,115100.0,14.7782,14.8234,14.7717,14.8105,115100.0
2009-05-28 14:25:00,22.92,22.94,22.91,22.93,108000.0,14.817,14.8299,14.8105,14.8234,108000.0
2009-05-28 14:30:00,22.92,22.99,22.92,22.98,93800.0,14.817,14.8622,14.817,14.8558,93800.0
2009-05-28 14:35:00,22.98,22.99,22.96,22.97,90600.0,14.8558,14.8622,14.8428,14.8493,90600.0
2009-05-28 14:40:00,22.96,22.97,22.91,22.91,76500.0,14.8428,14.8493,14.8105,14.8105,76500.0
2009-05-28 14:45:00,22.92,22.94,22.91,22.93,50700.0,14.817,14.8299,14.8105,14.8234,50700.0
2009-05-28 14:50:00,22.93,22.97,22.92,22.95,132000.0,14.8234,14.8493,14.817,14.8364,132000.0
2009-05-28 14:55:00,22.96,22.98,22.94,22.98,70800.0,14.8428,14.8558,14.8299,14.8558,70800.0
2009-05-28 15:00:00,22.98,23.0,22.96,22.99,157300.0,14.8558,14.8687,14.8428,14.8622,157300.0
2009-05-28 15:05:00,22.99,22.99,22.95,22.95,148800.0,14.8622,14.8622,14.8364,14.8364,148800.0
2009-05-28 15:10:00,22.96,22.96,22.91,22.92,65800.0,14.8428,14.8428,14.8105,14.817,65800.0
2009-05-28 15:15:00,22.93,22.94,22.9,22.92,73300.0,14.8234,14.8299,14.804,14.817,73300.0
2009-05-28 15:20:00,22.92,22.92,22.87,22.87,51000.0,14.817,14.817,14.7847,14.7847,51000.0
2009-05-28 15:25:00,22.88,22.92,22.86,22.92,106100.0,14.7911,14.817,14.7782,14.817,106100.0
2009-05-28 15:30:00,22.91,22.94,22.89,22.93,130300.0,14.8105,14.8299,14.7976,14.8234,130300.0
2009-05-28 15:35:00,22.93,22.96,22.9,22.96,125200.0,14.8234,14.8428,14.804,14.8428,125200.0
2009-05-28 15:40:00,22.96,23.0,22.94,22.98,133400.0,14.8428,14.8687,14.8299,14.8558,133400.0
2009-05-28 15:45:00,22.98,22.98,22.94,22.98,145500.0,14.8558,14.8558,14.8299,14.8558,145500.0
2009-05-28 15:50:00,22.98,22.98,22.89,22.89,212200.0,14.8558,14.8558,14.7976,14.7976,212200.0
2009-05-28 15:55:00,22.89,22.96,22.88,22.89,229400.0,14.7976,14.8428,14.7911,14.7976,229400.0
2009-05-29 09:30:00,22.93,22.99,22.92,22.96,47500.0,14.8234,14.8622,14.817,14.8428,47500.0
2009-05-29 09:35:00,22.96,23.02,22.93,23.0,131700.0,14.8428,14.8816,14.8234,14.8687,131700.0
2009-05-29 09:40:00,23.0,23.06,22.9,22.91,137000.0,14.8687,14.9075,14.804,14.8105,137000.0
2009-05-29 09:45:00,22.9,22.9,22.84,22.86,76500.0,14.804,14.804,14.7653,14.7782,76500.0
2009-05-29 09:50:00,22.85,22.91,22.85,22.91,32400.0,14.7717,14.8105,14.7717,14.8105,32400.0
2009-05-29 09:55:00,22.92,22.95,22.9,22.95,50700.0,14.817,14.8364,14.804,14.8364,50700.0
2009-05-29 10:00:00,22.96,22.96,22.88,22.88,29300.0,14.8428,14.8428,14.7911,14.7911,29300.0
2009-05-29 10:05:00,22.89,22.95,22.89,22.93,26800.0,14.7976,14.8364,14.7976,14.8234,26800.0
2009-05-29 10:10:00,22.92,22.94,22.89,22.91,23200.0,14.817,14.8299,14.7976,14.8105,23200.0
2009-05-29 10:15:00,22.92,22.95,22.92,22.93,77600.0,14.817,14.8364,14.817,14.8234,77600.0
2009-05-29 10:20:00,22.93,22.98,22.91,22.98,41200.0,14.8234,14.8558,14.8105,14.8558,41200.0
2009-05-29 10:25:00,22.97,22.97,22.92,22.93,26400.0,14.8493,14.8493,14.817,14.8234,26400.0
2009-05-29 10:30:00,22.93,22.94,22.88,22.89,46100.0,14.8234,14.8299,14.7911,14.7976,46100.0
2009-05-29 10:35:00,22.89,22.93,22.88,22.93,82700.0,14.7976,14.8234,14.7911,14.8234,82700.0
2009-05-29 10:40:00,22.93,22.95,22.92,22.92,311900.0,14.8234,14.8364,14.817,14.817,311900.0
2009-05-29 10:45:00,22.92,22.92,22.89,22.9,69300.0,14.817,14.817,14.7976,14.804,69300.0
2009-05-29 10:50:00,22.9,22.92,22.89,22.92,38900.0,14.804,14.817,14.7976,14.817,38900.0
2009-05-29 10:55:00,22.92,22.94,22.92,22.92,56500.0,14.817,14.8299,14.817,14.817,56500.0
2009-05-29 11:00:00,22.92,22.93,22.9,22.93,24400.0,14.817,14.8234,14.804,14.8234,24400.0
2009-05-29 11:05:00,22.93,22.93,22.9,22.91,33100.0,14.8234,14.8234,14.804,14.8105,33100.0
2009-05-29 11:10:00,22.91,22.91,22.87,22.89,18700.0,14.8105,14.8105,14.7847,14.7976,18700.0
2009-05-29 11:15:00,22.89,22.89,22.87,22.87,23000.0,14.7976,14.7976,14.7847,14.7847,23000.0
2009-05-29 11:20:00,22.88,22.93,22.86,22.93,47100.0,14.7911,14.8234,14.7782,14.8234,47100.0
2009-05-29 11:25:00,22.93,22.96,22.86,22.86,63000.0,14.8234,14.8428,14.7782,14.7782,63000.0
2009-05-29 11:30:00,22.86,22.89,22.84,22.88,37000.0,14.7782,14.7976,14.7653,14.7911,37000.0
2009-05-29 11:35:00,22.88,22.88,22.85,22.85,57600.0,14.7911,14.7911,14.7717,14.7717,57600.0
2009-05-29 11:40:00,22.86,22.9,22.85,22.89,84900.0,14.7782,14.804,14.7717,14.7976,84900.0
2009-05-29 11:45:00,22.9,22.9,22.88,22.9,33900.0,14.804,14.804,14.7911,14.804,33900.0
2009-05-29 11:50:00,22.9,22.91,22.88,22.9,82600.0,14.804,14.8105,14.7911,14.804,82600.0
2009-05-29 11:55:00,22.9,22.9,22.85,22.87,48400.0,14.804,14.804,14.7717,14.7847,48400.0
2009-05-29 12:00:00,22.87,22.91,22.86,22.91,35900.0,14.7847,14.8105,14.7782,14.8105,35900.0
2009-05-29 12:05:00,22.91,22.91,22.9,22.91,34700.0,14.8105,14.8105,14.804,14.8105,34700.0
2009-05-29 12:10:00,22.91,22.91,22.9,22.9,25100.0,14.8105,14.8105,14.804,14.804,25100.0
2009-05-29 12:15:00,22.91,22.92,22.9,22.92,25900.0,14.8105,14.817,14.804,14.817,25900.0
2009-05-29 12:20:00,22.92,22.92,22.9,22.91,31100.0,14.817,14.817,14.804,14.8105,31100.0
2009-05-29 12:25:00,22.91,22.94,22.89,22.92,63000.0,14.8105,14.8299,14.7976,14.817,63000.0
2009-05-29 12:30:00,22.92,22.92,22.89,22.89,22700.0,14.817,14.817,14.7976,14.7976,22700.0
2009-05-29 12:35:00,22.9,22.9,22.87,22.88,62200.0,14.804,14.804,14.7847,14.7911,62200.0
2009-05-29 12:40:00,22.87,22.88,22.85,22.88,59800.0,14.7847,14.7911,14.7717,14.7911,59800.0
2009-05-29 12:45:00,22.88,22.9,22.85,22.86,47700.0,14.7911,14.804,14.7717,14.7782,47700.0
2009-05-29 12:50:00,22.87,22.88,22.87,22.88,25300.0,14.7847,14.7911,14.7847,14.7911,25300.0
2009-05-29 12:55:00,22.88,22.9,22.88,22.89,20400.0,14.7911,14.804,14.7911,14.7976,20400.0
2009-05-29 13:00:00,22.88,22.92,22.88,22.92,52900.0,14.7911,14.817,14.7911,14.817,52900.0
2009-05-29 13:05:00,22.93,22.93,22.9,22.9,130400.0,14.8234,14.8234,14.804,14.804,130400.0
2009-05-29 13:10:00,22.9,22.92,22.9,22.91,135600.0,14.804,14.817,14.804,14.8105,135600.0
2009-05-29 13:15:00,22.91,22.92,22.9,22.9,166200.0,14.8105,14.817,14.804,14.804,166200.0
2009-05-29 13:20:00,22.91,22.93,22.9,22.92,36500.0,14.8105,14.8234,14.804,14.817,36500.0
2009-05-29 13:25:00,22.92,22.93,22.91,22.93,128800.0,14.817,14.8234,14.8105,14.8234,128800.0
2009-05-29 13:30:00,22.93,22.97,22.93,22.97,161500.0,14.8234,14.8493,14.8234,14.8493,161500.0
2009-05-29 13:35:00,22.97,22.97,22.96,22.96,13100.0,14.8493,14.8493,14.8428,14.8428,13100.0
2009-05-29 13:40:00,22.96,22.97,22.95,22.96,79500.0,14.8428,14.8493,14.8364,14.8428,79500.0
2009-05-29 13:45:00,22.95,22.96,22.94,22.95,281000.0,14.8364,14.8428,14.8299,14.8364,281000.0
2009-05-29 13:50:00,22.95,22.95,22.93,22.93,39100.0,14.8364,14.8364,14.8234,14.8234,39100.0
2009-05-29 13:55:00,22.93,22.94,22.93,22.93,19100.0,14.8234,14.8299,14.8234,14.8234,19100.0
2009-05-29 14:00:00,22.93,22.94,22.92,22.94,18900.0,14.8234,14.8299,14.817,14.8299,18900.0
2009-05-29 14:05:00,22.93,22.95,22.93,22.95,16000.0,14.8234,14.8364,14.8234,14.8364,16000.0
2009-05-29 14:10:00,22.94,22.97,22.94,22.97,56700.0,14.8299,14.8493,14.8299,14.8493,56700.0
2009-05-29 14:15:00,22.97,22.97,22.95,22.96,67700.0,14.8493,14.8493,14.8364,14.8428,67700.0
2009-05-29 14:20:00,22.97,22.97,22.94,22.94,43000.0,14.8493,14.8493,14.8299,14.8299,43000.0
2009-05-29 14:25:00,22.93,22.95,22.93,22.94,39900.0,14.8234,14.8364,14.8234,14.8299,39900.0
2009-05-29 14:30:00,22.94,22.95,22.92,22.93,176200.0,14.8299,14.8364,14.817,14.8234,176200.0
2009-05-29 14:35:00,22.92,22.94,22.92,22.93,100200.0,14.817,14.8299,14.817,14.8234,100200.0
2009-05-29 14:40:00,22.94,22.94,22.9,22.91,89500.0,14.8299,14.8299,14.804,14.8105,89500.0
2009-05-29 14:45:00,22.91,22.92,22.91,22.92,9200.0,14.8105,14.817,14.8105,14.817,9200.0
2009-05-29 14:50:00,22.91,22.92,22.87,22.89,34400.0,14.8105,14.817,14.7847,14.7976,34400.0
2009-05-29 14:55:00,22.89,22.9,22.87,22.88,73000.0,14.7976,14.804,14.7847,14.7911,73000.0
2009-05-29 15:00:00,22.88,22.89,22.87,22.87,27600.0,14.7911,14.7976,14.7847,14.7847,27600.0
2009-05-29 15:05:00,22.87,22.9,22.87,22.88,31400.0,14.7847,14.804,14.7847,14.7911,31400.0
2009-05-29 15:10:00,22.88,22.89,22.87,22.87,35000.0,14.7911,14.7976,14.7847,14.7847,35000.0
2009-05-29 15:15:00,22.87,22.9,22.86,22.9,6300.0,14.7847,14.804,14.7782,14.804,6300.0
2009-05-29 15:20:00,22.89,22.9,22.86,22.86,83800.0,14.7976,14.804,14.7782,14.7782,83800.0
2009-05-29 15:25:00,22.87,22.89,22.86,22.88,83100.0,14.7847,14.7976,14.7782,14.7911,83100.0
2009-05-29 15:30:00,22.88,22.88,22.85,22.86,75800.0,14.7911,14.7911,14.7717,14.7782,75800.0
2009-05-29 15:35:00,22.86,22.89,22.86,22.89,72100.0,14.7782,14.7976,14.7782,14.7976,72100.0
2009-05-29 15:40:00,22.88,22.93,22.88,22.93,345500.0,14.7911,14.8234,14.7911,14.8234,345500.0
2009-05-29 15:45:00,22.92,22.93,22.91,22.92,102100.0,14.817,14.8234,14.8105,14.817,102100.0
2009-05-29 15:50:00,22.92,22.98,22.91,22.91,416500.0,14.817,14.8558,14.8105,14.8105,416500.0
2009-05-29 15:55:00,22.92,23.18,22.92,23.1,879100.0,14.817,14.9851,14.817,14.9333,879100.0
2009-06-01 09:30:00,23.34,23.4,23.29,23.39,152900.0,15.0885,15.1273,15.0562,15.1208,152900.0
2009-06-01 09:35:00,23.38,23.39,23.33,23.33,151500.0,15.1144,15.1208,15.082,15.082,151500.0
2009-06-01 09:40:00,23.33,23.37,23.32,23.37,134600.0,15.082,15.1079,15.0756,15.1079,134600.0
2009-06-01 09:45:00,23.37,23.38,23.36,23.37,159200.0,15.1079,15.1144,15.1014,15.1079,159200.0
2009-06-01 09:50:00,23.37,23.4,23.36,23.39,87700.0,15.1079,15.1273,15.1014,15.1208,87700.0
2009-06-01 09:55:00,23.39,23.4,23.37,23.37,78400.0,15.1208,15.1273,15.1079,15.1079,78400.0
2009-06-01 10:00:00,23.38,23.46,23.37,23.45,173500.0,15.1144,15.1661,15.1079,15.1596,173500.0
2009-06-01 10:05:00,23.45,23.45,23.42,23.42,55200.0,15.1596,15.1596,15.1402,15.1402,55200.0
2009-06-01 10:10:00,23.43,23.45,23.42,23.45,45800.0,15.1467,15.1596,15.1402,15.1596,45800.0
2009-06-01 10:15:00,23.45,23.47,23.43,23.46,72400.0,15.1596,15.1725,15.1467,15.1661,72400.0
2009-06-01 10:20:00,23.46,23.47,23.45,23.45,70700.0,15.1661,15.1725,15.1596,15.1596,70700.0
2009-06-01 10:25:00,23.46,23.49,23.45,23.46,85800.0,15.1661,15.1855,15.1596,15.1661,85800.0
2009-06-01 10:30:00,23.46,23.48,23.44,23.47,141700.0,15.1661,15.179,15.1531,15.1725,141700.0
2009-06-01 10:35:00,23.48,23.5,23.47,23.48,68900.0,15.179,15.1919,15.1725,15.179,68900.0
2009-06-01 10:40:00,23.48,23.49,23.45,23.45,137800.0,15.179,15.1855,15.1596,15.1596,137800.0
2009-06-01 10:45:00,23.46,23.46,23.44,23.46,157600.0,15.1661,15.1661,15.1531,15.1661,157600.0
2009-06-01 10:50:00,23.45,23.48,23.45,23.46,123400.0,15.1596,15.179,15.1596,15.1661,123400.0
2009-06-01 10:55:00,23.46,23.51,23.46,23.49,123000.0,15.1661,15.1984,15.1661,15.1855,123000.0
2009-06-01 11:00:00,23.49,23.5,23.48,23.49,76300.0,15.1855,15.1919,15.179,15.1855,76300.0
2009-06-01 11:05:00,23.5,23.53,23.49,23.51,58000.0,15.1919,15.2113,15.1855,15.1984,58000.0
2009-06-01 11:10:00,23.51,23.52,23.5,23.5,29400.0,15.1984,15.2049,15.1919,15.1919,29400.0
2009-06-01 11:15:00,23.5,23.51,23.5,23.51,26700.0,15.1919,15.1984,15.1919,15.1984,26700.0
2009-06-01 11:20:00,23.51,23.53,23.51,23.53,26700.0,15.1984,15.2113,15.1984,15.2113,26700.0
2009-06-01 11:25:00,23.53,23.54,23.52,23.53,18300.0,15.2113,15.2178,15.2049,15.2113,18300.0
2009-06-01 11:30:00,23.53,23.55,23.52,23.55,529100.0,15.2113,15.2243,15.2049,15.2243,529100.0
2009-06-01 11:35:00,23.54,23.56,23.54,23.56,121700.0,15.2178,15.2307,15.2178,15.2307,121700.0
2009-06-01 11:40:00,23.55,23.56,23.54,23.55,229300.0,15.2243,15.2307,15.2178,15.2243,229300.0
2009-06-01 11:45:00,23.54,23.56,23.54,23.55,65300.0,15.2178,15.2307,15.2178,15.2243,65300.0
2009-06-01 11:50:00,23.55,23.56,23.55,23.56,92300.0,15.2243,15.2307,15.2243,15.2307,92300.0
2009-06-01 11:55:00,23.55,23.59,23.55,23.58,61300.0,15.2243,15.2501,15.2243,15.2436,61300.0
2009-06-01 12:00:00,23.57,23.6,23.57,23.6,110900.0,15.2372,15.2566,15.2372,15.2566,110900.0
2009-06-01 12:05:00,23.6,23.6,23.58,23.6,223600.0,15.2566,15.2566,15.2436,15.2566,223600.0
2009-06-01 12:10:00,23.6,23.6,23.59,23.59,28900.0,15.2566,15.2566,15.2501,15.2501,28900.0
2009-06-01 12:15:00,23.6,23.6,23.56,23.57,80900.0,15.2566,15.2566,15.2307,15.2372,80900.0
2009-06-01 12:20:00,23.56,23.58,23.56,23.57,27300.0,15.2307,15.2436,15.2307,15.2372,27300.0
2009-06-01 12:25:00,23.58,23.58,23.57,23.58,25300.0,15.2436,15.2436,15.2372,15.2436,25300.0
2009-06-01 12:30:00,23.58,23.58,23.56,23.58,30600.0,15.2436,15.2436,15.2307,15.2436,30600.0
2009-06-01 12:35:00,23.58,23.58,23.56,23.56,18000.0,15.2436,15.2436,15.2307,15.2307,18000.0
2009-06-01 12:40:00,23.56,23.57,23.54,23.55,29800.0,15.2307,15.2372,15.2178,15.2243,29800.0
2009-06-01 12:45:00,23.55,23.57,23.54,23.56,34900.0,15.2243,15.2372,15.2178,15.2307,34900.0
2009-06-01 12:50:00,23.56,23.56,23.54,23.55,19300.0,15.2307,15.2307,15.2178,15.2243,19300.0
2009-06-01 12:55:00,23.55,23.55,23.52,23.52,46000.0,15.2243,15.2243,15.2049,15.2049,46000.0
2009-06-01 13:00:00,23.52,23.53,23.52,23.52,27900.0,15.2049,15.2113,15.2049,15.2049,27900.0
2009-06-01 13:05:00,23.53,23.53,23.51,23.52,13300.0,15.2113,15.2113,15.1984,15.2049,13300.0
2009-06-01 13:10:00,23.53,23.53,23.51,23.52,16600.0,15.2113,15.2113,15.1984,15.2049,16600.0
2009-06-01 13:15:00,23.52,23.54,23.52,23.53,12700.0,15.2049,15.2178,15.2049,15.2113,12700.0
2009-06-01 13:20:00,23.54,23.55,23.54,23.55,11900.0,15.2178,15.2243,15.2178,15.2243,11900.0
2009-06-01 13:25:00,23.55,23.55,23.53,23.54,18400.0,15.2243,15.2243,15.2113,15.2178,18400.0
2009-06-01 13:30:00,23.54,23.55,23.53,23.55,11200.0,15.2178,15.2243,15.2113,15.2243,11200.0
2009-06-01 13:35:00,23.55,23.55,23.54,23.55,50500.0,15.2243,15.2243,15.2178,15.2243,50500.0
2009-06-01 13:40:00,23.55,23.56,23.54,23.54,10600.0,15.2243,15.2307,15.2178,15.2178,10600.0
2009-06-01 13:45:00,23.54,23.58,23.54,23.57,42900.0,15.2178,15.2436,15.2178,15.2372,42900.0
2009-06-01 13:50:00,23.57,23.57,23.56,23.56,35300.0,15.2372,15.2372,15.2307,15.2307,35300.0
2009-06-01 13:55:00,23.56,23.6,23.55,23.59,45300.0,15.2307,15.2566,15.2243,15.2501,45300.0
2009-06-01 14:00:00,23.6,23.61,23.59,23.61,31800.0,15.2566,15.263,15.2501,15.263,31800.0
2009-06-01 14:05:00,23.61,23.62,23.58,23.58,52300.0,15.263,15.2695,15.2436,15.2436,52300.0
2009-06-01 14:10:00,23.58,23.59,23.56,23.56,49600.0,15.2436,15.2501,15.2307,15.2307,49600.0
2009-06-01 14:15:00,23.57,23.6,23.56,23.58,58800.0,15.2372,15.2566,15.2307,15.2436,58800.0
2009-06-01 14:20:00,23.58,23.59,23.57,23.59,62800.0,15.2436,15.2501,15.2372,15.2501,62800.0
2009-06-01 14:25:00,23.59,23.62,23.58,23.59,52700.0,15.2501,15.2695,15.2436,15.2501,52700.0
2009-06-01 14:30:00,23.59,23.61,23.59,23.61,69500.0,15.2501,15.263,15.2501,15.263,69500.0
2009-06-01 14:35:00,23.6,23.62,23.59,23.6,39000.0,15.2566,15.2695,15.2501,15.2566,39000.0
2009-06-01 14:40:00,23.6,23.62,23.59,23.62,60100.0,15.2566,15.2695,15.2501,15.2695,60100.0
2009-06-01 14:45:00,23.62,23.64,23.6,23.6,36200.0,15.2695,15.2824,15.2566,15.2566,36200.0
2009-06-01 14:50:00,23.61,23.62,23.59,23.61,41000.0,15.263,15.2695,15.2501,15.263,41000.0
2009-06-01 14:55:00,23.61,23.62,23.6,23.6,31200.0,15.263,15.2695,15.2566,15.2566,31200.0
2009-06-01 15:00:00,23.61,23.62,23.59,23.59,54500.0,15.263,15.2695,15.2501,15.2501,54500.0
2009-06-01 15:05:00,23.6,23.6,23.58,23.6,26900.0,15.2566,15.2566,15.2436,15.2566,26900.0
2009-06-01 15:10:00,23.6,23.61,23.57,23.58,57400.0,15.2566,15.263,15.2372,15.2436,57400.0
2009-06-01 15:15:00,23.58,23.61,23.58,23.58,67500.0,15.2436,15.263,15.2436,15.2436,67500.0
2009-06-01 15:20:00,23.59,23.61,23.58,23.61,35800.0,15.2501,15.263,15.2436,15.263,35800.0
2009-06-01 15:25:00,23.61,23.63,23.61,23.63,135300.0,15.263,15.276,15.263,15.276,135300.0
2009-06-01 15:30:00,23.63,23.65,23.63,23.64,115400.0,15.276,15.2889,15.276,15.2824,115400.0
2009-06-01 15:35:00,23.64,23.66,23.63,23.64,123600.0,15.2824,15.2954,15.276,15.2824,123600.0
2009-06-01 15:40:00,23.65,23.66,23.62,23.62,99500.0,15.2889,15.2954,15.2695,15.2695,99500.0
2009-06-01 15:45:00,23.62,23.62,23.58,23.6,133700.0,15.2695,15.2695,15.2436,15.2566,133700.0
2009-06-01 15:50:00,23.6,23.63,23.59,23.59,243900.0,15.2566,15.276,15.2501,15.2501,243900.0
2009-06-01 15:55:00,23.59,23.62,23.51,23.62,1064300.0,15.2501,15.2695,15.1984,15.2695,1064300.0
2009-06-02 09:30:00,23.61,23.64,23.45,23.59,31700.0,15.263,15.2824,15.1596,15.2501,31700.0
2009-06-02 09:35:00,23.61,23.76,23.61,23.76,56200.0,15.263,15.36,15.263,15.36,56200.0
2009-06-02 09:40:00,23.76,23.79,23.75,23.76,66700.0,15.36,15.3794,15.3535,15.36,66700.0
2009-06-02 09:45:00,23.76,23.78,23.73,23.77,99400.0,15.36,15.3729,15.3406,15.3665,99400.0
2009-06-02 09:50:00,23.78,23.84,23.77,23.82,106300.0,15.3729,15.4117,15.3665,15.3988,106300.0
2009-06-02 09:55:00,23.82,23.82,23.79,23.81,154200.0,15.3988,15.3988,15.3794,15.3923,154200.0
2009-06-02 10:00:00,23.82,23.91,23.82,23.83,355900.0,15.3988,15.457,15.3988,15.4053,355900.0
2009-06-02 10:05:00,23.84,23.85,23.81,23.83,44100.0,15.4117,15.4182,15.3923,15.4053,44100.0
2009-06-02 10:10:00,23.84,23.84,23.79,23.79,105400.0,15.4117,15.4117,15.3794,15.3794,105400.0
2009-06-02 10:15:00,23.8,23.82,23.76,23.79,81800.0,15.3859,15.3988,15.36,15.3794,81800.0
2009-06-02 10:20:00,23.79,23.83,23.78,23.82,63300.0,15.3794,15.4053,15.3729,15.3988,63300.0
2009-06-02 10:25:00,23.82,23.86,23.82,23.85,72000.0,15.3988,15.4247,15.3988,15.4182,72000.0
2009-06-02 10:30:00,23.85,23.86,23.83,23.83,33400.0,15.4182,15.4247,15.4053,15.4053,33400.0
2009-06-02 10:35:00,23.83,23.86,23.83,23.86,45100.0,15.4053,15.4247,15.4053,15.4247,45100.0
2009-06-02 10:40:00,23.85,23.88,23.85,23.87,29200.0,15.4182,15.4376,15.4182,15.4311,29200.0
2009-06-02 10:45:00,23.87,23.87,23.84,23.85,55100.0,15.4311,15.4311,15.4117,15.4182,55100.0
2009-06-02 10:50:00,23.85,23.86,23.82,23.82,54400.0,15.4182,15.4247,15.3988,15.3988,54400.0
2009-06-02 10:55:00,23.82,23.87,23.82,23.85,37300.0,15.3988,15.4311,15.3988,15.4182,37300.0
2009-06-02 11:00:00,23.86,23.86,23.85,23.85,11400.0,15.4247,15.4247,15.4182,15.4182,11400.0
2009-06-02 11:05:00,23.85,23.85,23.83,23.83,19700.0,15.4182,15.4182,15.4053,15.4053,19700.0
2009-06-02 11:10:00,23.84,23.84,23.81,23.83,41900.0,15.4117,15.4117,15.3923,15.4053,41900.0
2009-06-02 11:15:00,23.83,23.84,23.82,23.83,36800.0,15.4053,15.4117,15.3988,15.4053,36800.0
2009-06-02 11:20:00,23.84,23.88,23.83,23.87,76400.0,15.4117,15.4376,15.4053,15.4311,76400.0
2009-06-02 11:25:00,23.88,23.88,23.85,23.85,40400.0,15.4376,15.4376,15.4182,15.4182,40400.0
2009-06-02 11:30:00,23.85,23.86,23.82,23.82,120400.0,15.4182,15.4247,15.3988,15.3988,120400.0
2009-06-02 11:35:00,23.81,23.82,23.8,23.81,17900.0,15.3923,15.3988,15.3859,15.3923,17900.0
2009-06-02 11:40:00,23.82,23.84,23.82,23.83,23600.0,15.3988,15.4117,15.3988,15.4053,23600.0
2009-06-02 11:45:00,23.84,23.84,23.82,23.83,31600.0,15.4117,15.4117,15.3988,15.4053,31600.0
2009-06-02 11:50:00,23.82,23.86,23.82,23.85,32200.0,15.3988,15.4247,15.3988,15.4182,32200.0
2009-06-02 11:55:00,23.86,23.87,23.85,23.86,106600.0,15.4247,15.4311,15.4182,15.4247,106600.0
2009-06-02 12:00:00,23.86,23.88,23.86,23.88,46700.0,15.4247,15.4376,15.4247,15.4376,46700.0
2009-06-02 12:05:00,23.87,23.88,23.85,23.87,65000.0,15.4311,15.4376,15.4182,15.4311,65000.0
2009-06-02 12:10:00,23.87,23.88,23.86,23.88,12000.0,15.4311,15.4376,15.4247,15.4376,12000.0
2009-06-02 12:15:00,23.88,23.88,23.86,23.88,35200.0,15.4376,15.4376,15.4247,15.4376,35200.0
2009-06-02 12:20:00,23.88,23.88,23.84,23.85,115700.0,15.4376,15.4376,15.4117,15.4182,115700.0
2009-06-02 12:25:00,23.85,23.85,23.82,23.82,39800.0,15.4182,15.4182,15.3988,15.3988,39800.0
2009-06-02 12:30:00,23.83,23.83,23.82,23.83,25100.0,15.4053,15.4053,15.3988,15.4053,25100.0
2009-06-02 12:35:00,23.83,23.86,23.82,23.85,20800.0,15.4053,15.4247,15.3988,15.4182,20800.0
2009-06-02 12:40:00,23.86,23.86,23.86,23.86,4900.0,15.4247,15.4247,15.4247,15.4247,4900.0
2009-06-02 12:45:00,23.86,23.86,23.84,23.85,13100.0,15.4247,15.4247,15.4117,15.4182,13100.0
2009-06-02 12:50:00,23.85,23.88,23.84,23.87,41700.0,15.4182,15.4376,15.4117,15.4311,41700.0
2009-06-02 12:55:00,23.87,23.87,23.84,23.85,30900.0,15.4311,15.4311,15.4117,15.4182,30900.0
2009-06-02 13:00:00,23.85,23.85,23.83,23.83,35600.0,15.4182,15.4182,15.4053,15.4053,35600.0
2009-06-02 13:05:00,23.84,23.86,23.84,23.86,25100.0,15.4117,15.4247,15.4117,15.4247,25100.0
2009-06-02 13:10:00,23.86,23.86,23.84,23.84,24700.0,15.4247,15.4247,15.4117,15.4117,24700.0
2009-06-02 13:15:00,23.84,23.84,23.83,23.83,19200.0,15.4117,15.4117,15.4053,15.4053,19200.0
2009-06-02 13:20:00,23.83,23.83,23.81,23.82,26800.0,15.4053,15.4053,15.3923,15.3988,26800.0
2009-06-02 13:25:00,23.82,23.85,23.81,23.83,165700.0,15.3988,15.4182,15.3923,15.4053,165700.0
2009-06-02 13:30:00,23.84,23.84,23.82,23.83,77300.0,15.4117,15.4117,15.3988,15.4053,77300.0
2009-06-02 13:35:00,23.83,23.84,23.81,23.83,96200.0,15.4053,15.4117,15.3923,15.4053,96200.0
2009-06-02 13:40:00,23.83,23.85,23.82,23.85,284900.0,15.4053,15.4182,15.3988,15.4182,284900.0
2009-06-02 13:45:00,23.85,23.86,23.84,23.85,140700.0,15.4182,15.4247,15.4117,15.4182,140700.0
2009-06-02 13:50:00,23.85,23.86,23.83,23.83,75100.0,15.4182,15.4247,15.4053,15.4053,75100.0
2009-06-02 13:55:00,23.83,23.84,23.83,23.84,31700.0,15.4053,15.4117,15.4053,15.4117,31700.0
2009-06-02 14:00:00,23.84,23.86,23.84,23.84,92400.0,15.4117,15.4247,15.4117,15.4117,92400.0
2009-06-02 14:05:00,23.84,23.86,23.84,23.86,145600.0,15.4117,15.4247,15.4117,15.4247,145600.0
2009-06-02 14:10:00,23.85,23.86,23.84,23.85,22100.0,15.4182,15.4247,15.4117,15.4182,22100.0
2009-06-02 14:15:00,23.85,23.87,23.84,23.87,83200.0,15.4182,15.4311,15.4117,15.4311,83200.0
2009-06-02 14:20:00,23.87,23.9,23.87,23.89,64300.0,15.4311,15.4505,15.4311,15.444,64300.0
2009-06-02 14:25:00,23.88,23.91,23.87,23.91,71500.0,15.4376,15.457,15.4311,15.457,71500.0
2009-06-02 14:30:00,23.9,23.91,23.88,23.9,63300.0,15.4505,15.457,15.4376,15.4505,63300.0
2009-06-02 14:35:00,23.9,23.9,23.88,23.89,42400.0,15.4505,15.4505,15.4376,15.444,42400.0
2009-06-02 14:40:00,23.9,23.92,23.9,23.91,60700.0,15.4505,15.4634,15.4505,15.457,60700.0
2009-06-02 14:45:00,23.91,23.91,23.88,23.88,46600.0,15.457,15.457,15.4376,15.4376,46600.0
2009-06-02 14:50:00,23.88,23.89,23.88,23.88,24200.0,15.4376,15.444,15.4376,15.4376,24200.0
2009-06-02 14:55:00,23.88,23.88,23.83,23.85,82000.0,15.4376,15.4376,15.4053,15.4182,82000.0
2009-06-02 15:00:00,23.85,23.89,23.85,23.88,52900.0,15.4182,15.444,15.4182,15.4376,52900.0
2009-06-02 15:05:00,23.88,23.9,23.88,23.88,46200.0,15.4376,15.4505,15.4376,15.4376,46200.0
2009-06-02 15:10:00,23.88,23.88,23.86,23.86,35600.0,15.4376,15.4376,15.4247,15.4247,35600.0
2009-06-02 15:15:00,23.85,23.86,23.84,23.84,57300.0,15.4182,15.4247,15.4117,15.4117,57300.0
2009-06-02 15:20:00,23.84,23.84,23.82,23.82,22400.0,15.4117,15.4117,15.3988,15.3988,22400.0
2009-06-02 15:25:00,23.83,23.86,23.81,23.81,125900.0,15.4053,15.4247,15.3923,15.3923,125900.0
2009-06-02 15:30:00,23.81,23.82,23.8,23.81,43200.0,15.3923,15.3988,15.3859,15.3923,43200.0
2009-06-02 15:35:00,23.81,23.87,23.8,23.86,111400.0,15.3923,15.4311,15.3859,15.4247,111400.0
2009-06-02 15:40:00,23.86,23.88,23.85,23.87,89900.0,15.4247,15.4376,15.4182,15.4311,89900.0
2009-06-02 15:45:00,23.87,23.89,23.86,23.89,183200.0,15.4311,15.444,15.4247,15.444,183200.0
2009-06-02 15:50:00,23.89,23.89,23.81,23.83,307600.0,15.444,15.444,15.3923,15.4053,307600.0
2009-06-02 15:55:00,23.83,23.85,23.81,23.84,638900.0,15.4053,15.4182,15.3923,15.4117,638900.0
2009-06-03 09:30:00,23.8,23.8,23.66,23.69,37600.0,15.3859,15.3859,15.2954,15.3148,37600.0
2009-06-03 09:35:00,23.68,23.75,23.68,23.72,269600.0,15.3083,15.3535,15.3083,15.3341,269600.0
2009-06-03 09:40:00,23.72,23.73,23.67,23.67,125100.0,15.3341,15.3406,15.3018,15.3018,125100.0
2009-06-03 09:45:00,23.67,23.67,23.63,23.66,61400.0,15.3018,15.3018,15.276,15.2954,61400.0
2009-06-03 09:50:00,23.65,23.7,23.63,23.63,136800.0,15.2889,15.3212,15.276,15.276,136800.0
2009-06-03 09:55:00,23.62,23.65,23.62,23.64,262100.0,15.2695,15.2889,15.2695,15.2824,262100.0
2009-06-03 10:00:00,23.64,23.64,23.59,23.62,314100.0,15.2824,15.2824,15.2501,15.2695,314100.0
2009-06-03 10:05:00,23.62,23.64,23.6,23.62,89700.0,15.2695,15.2824,15.2566,15.2695,89700.0
2009-06-03 10:10:00,23.62,23.65,23.62,23.63,191900.0,15.2695,15.2889,15.2695,15.276,191900.0
2009-06-03 10:15:00,23.63,23.63,23.6,23.6,64700.0,15.276,15.276,15.2566,15.2566,64700.0
2009-06-03 10:20:00,23.61,23.62,23.59,23.59,16200.0,15.263,15.2695,15.2501,15.2501,16200.0
2009-06-03 10:25:00,23.6,23.65,23.6,23.65,65100.0,15.2566,15.2889,15.2566,15.2889,65100.0
2009-06-03 10:30:00,23.65,23.66,23.64,23.66,24200.0,15.2889,15.2954,15.2824,15.2954,24200.0
2009-06-03 10:35:00,23.67,23.68,23.66,23.67,31700.0,15.3018,15.3083,15.2954,15.3018,31700.0
2009-06-03 10:40:00,23.66,23.7,23.66,23.69,17300.0,15.2954,15.3212,15.2954,15.3148,17300.0
2009-06-03 10:45:00,23.69,23.69,23.67,23.68,10600.0,15.3148,15.3148,15.3018,15.3083,10600.0
2009-06-03 10:50:00,23.68,23.72,23.67,23.69,220400.0,15.3083,15.3341,15.3018,15.3148,220400.0
2009-06-03 10:55:00,23.69,23.7,23.67,23.7,30200.0,15.3148,15.3212,15.3018,15.3212,30200.0
2009-06-03 11:00:00,23.69,23.7,23.66,23.67,76400.0,15.3148,15.3212,15.2954,15.3018,76400.0
2009-06-03 11:05:00,23.67,23.68,23.66,23.67,101000.0,15.3018,15.3083,15.2954,15.3018,101000.0
2009-06-03 11:10:00,23.66,23.67,23.65,23.67,42500.0,15.2954,15.3018,15.2889,15.3018,42500.0
2009-06-03 11:15:00,23.67,23.67,23.64,23.66,88300.0,15.3018,15.3018,15.2824,15.2954,88300.0
2009-06-03 11:20:00,23.66,23.71,23.66,23.7,35400.0,15.2954,15.3277,15.2954,15.3212,35400.0
2009-06-03 11:25:00,23.7,23.72,23.7,23.71,171300.0,15.3212,15.3341,15.3212,15.3277,171300.0
2009-06-03 11:30:00,23.7,23.71,23.69,23.69,90100.0,15.3212,15.3277,15.3148,15.3148,90100.0
2009-06-03 11:35:00,23.69,23.7,23.68,23.69,68200.0,15.3148,15.3212,15.3083,15.3148,68200.0
2009-06-03 11:40:00,23.7,23.73,23.68,23.68,168600.0,15.3212,15.3406,15.3083,15.3083,168600.0
2009-06-03 11:45:00,23.68,23.7,23.68,23.68,40900.0,15.3083,15.3212,15.3083,15.3083,40900.0
2009-06-03 11:50:00,23.68,23.68,23.66,23.67,29000.0,15.3083,15.3083,15.2954,15.3018,29000.0
2009-06-03 11:55:00,23.66,23.68,23.64,23.65,15900.0,15.2954,15.3083,15.2824,15.2889,15900.0
2009-06-03 12:00:00,23.65,23.66,23.64,23.65,41400.0,15.2889,15.2954,15.2824,15.2889,41400.0
2009-06-03 12:05:00,23.65,23.67,23.65,23.66,158200.0,15.2889,15.3018,15.2889,15.2954,158200.0
2009-06-03 12:10:00,23.66,23.66,23.64,23.65,159700.0,15.2954,15.2954,15.2824,15.2889,159700.0
2009-06-03 12:15:00,23.65,23.65,23.64,23.65,241400.0,15.2889,15.2889,15.2824,15.2889,241400.0
2009-06-03 12:20:00,23.65,23.66,23.63,23.64,56500.0,15.2889,15.2954,15.276,15.2824,56500.0
2009-06-03 12:25:00,23.63,23.64,23.61,23.61,39700.0,15.276,15.2824,15.263,15.263,39700.0
2009-06-03 12:30:00,23.62,23.63,23.6,23.63,48000.0,15.2695,15.276,15.2566,15.276,48000.0
2009-06-03 12:35:00,23.63,23.64,23.63,23.64,53600.0,15.276,15.2824,15.276,15.2824,53600.0
2009-06-03 12:40:00,23.64,23.65,23.63,23.64,56000.0,15.2824,15.2889,15.276,15.2824,56000.0
2009-06-03 12:45:00,23.64,23.64,23.61,23.63,30800.0,15.2824,15.2824,15.263,15.276,30800.0
2009-06-03 12:50:00,23.63,23.63,23.61,23.62,17400.0,15.276,15.276,15.263,15.2695,17400.0
2009-06-03 12:55:00,23.62,23.62,23.59,23.59,92200.0,15.2695,15.2695,15.2501,15.2501,92200.0
2009-06-03 13:00:00,23.58,23.59,23.58,23.58,24800.0,15.2436,15.2501,15.2436,15.2436,24800.0
2009-06-03 13:05:00,23.59,23.61,23.59,23.6,29200.0,15.2501,15.263,15.2501,15.2566,29200.0
2009-06-03 13:10:00,23.6,23.6,23.58,23.6,53100.0,15.2566,15.2566,15.2436,15.2566,53100.0
2009-06-03 13:15:00,23.59,23.59,23.58,23.59,26900.0,15.2501,15.2501,15.2436,15.2501,26900.0
2009-06-03 13:20:00,23.58,23.59,23.57,23.58,17000.0,15.2436,15.2501,15.2372,15.2436,17000.0
2009-06-03 13:25:00,23.59,23.59,23.55,23.56,71300.0,15.2501,15.2501,15.2243,15.2307,71300.0
2009-06-03 13:30:00,23.57,23.57,23.55,23.56,54600.0,15.2372,15.2372,15.2243,15.2307,54600.0
2009-06-03 13:35:00,23.56,23.57,23.55,23.57,33100.0,15.2307,15.2372,15.2243,15.2372,33100.0
2009-06-03 13:40:00,23.58,23.58,23.55,23.56,170400.0,15.2436,15.2436,15.2243,15.2307,170400.0
2009-06-03 13:45:00,23.56,23.57,23.54,23.57,186600.0,15.2307,15.2372,15.2178,15.2372,186600.0
2009-06-03 13:50:00,23.56,23.59,23.56,23.58,88800.0,15.2307,15.2501,15.2307,15.2436,88800.0
2009-06-03 13:55:00,23.57,23.59,23.56,23.59,207100.0,15.2372,15.2501,15.2307,15.2501,207100.0
2009-06-03 14:00:00,23.58,23.59,23.57,23.59,30600.0,15.2436,15.2501,15.2372,15.2501,30600.0
2009-06-03 14:05:00,23.59,23.6,23.57,23.58,66900.0,15.2501,15.2566,15.2372,15.2436,66900.0
2009-06-03 14:10:00,23.58,23.59,23.57,23.58,29300.0,15.2436,15.2501,15.2372,15.2436,29300.0
2009-06-03 14:15:00,23.59,23.61,23.58,23.61,18700.0,15.2501,15.263,15.2436,15.263,18700.0
2009-06-03 14:20:00,23.61,23.62,23.59,23.61,155500.0,15.263,15.2695,15.2501,15.263,155500.0
2009-06-03 14:25:00,23.6,23.61,23.58,23.58,106900.0,15.2566,15.263,15.2436,15.2436,106900.0
2009-06-03 14:30:00,23.57,23.57,23.55,23.56,58800.0,15.2372,15.2372,15.2243,15.2307,58800.0
2009-06-03 14:35:00,23.56,23.58,23.55,23.56,37900.0,15.2307,15.2436,15.2243,15.2307,37900.0
2009-06-03 14:40:00,23.57,23.59,23.57,23.58,107900.0,15.2372,15.2501,15.2372,15.2436,107900.0
2009-06-03 14:45:00,23.57,23.6,23.56,23.6,89600.0,15.2372,15.2566,15.2307,15.2566,89600.0
2009-06-03 14:50:00,23.6,23.6,23.58,23.6,36500.0,15.2566,15.2566,15.2436,15.2566,36500.0
2009-06-03 14:55:00,23.6,23.63,23.6,23.62,73000.0,15.2566,15.276,15.2566,15.2695,73000.0
2009-06-03 15:00:00,23.62,23.64,23.62,23.63,37100.0,15.2695,15.2824,15.2695,15.276,37100.0
2009-06-03 15:05:00,23.63,23.64,23.62,23.64,41300.0,15.276,15.2824,15.2695,15.2824,41300.0
2009-06-03 15:10:00,23.65,23.65,23.62,23.64,79100.0,15.2889,15.2889,15.2695,15.2824,79100.0
2009-06-03 15:15:00,23.63,23.65,23.63,23.63,44200.0,15.276,15.2889,15.276,15.276,44200.0
2009-06-03 15:20:00,23.63,23.63,23.61,23.63,48900.0,15.276,15.276,15.263,15.276,48900.0
2009-06-03 15:25:00,23.62,23.62,23.6,23.6,72700.0,15.2695,15.2695,15.2566,15.2566,72700.0
2009-06-03 15:30:00,23.59,23.61,23.57,23.58,62600.0,15.2501,15.263,15.2372,15.2436,62600.0
2009-06-03 15:35:00,23.59,23.61,23.57,23.61,100800.0,15.2501,15.263,15.2372,15.263,100800.0
2009-06-03 15:40:00,23.6,23.66,23.6,23.65,63900.0,15.2566,15.2954,15.2566,15.2889,63900.0
2009-06-03 15:45:00,23.64,23.68,23.64,23.67,92700.0,15.2824,15.3083,15.2824,15.3018,92700.0
2009-06-03 15:50:00,23.66,23.68,23.64,23.64,78400.0,15.2954,15.3083,15.2824,15.2824,78400.0
2009-06-03 15:55:00,23.64,23.73,23.64,23.73,267900.0,15.2824,15.3406,15.2824,15.3406,267900.0
2009-06-04 09:30:00,23.67,23.81,23.53,23.54,84100.0,15.3018,15.3923,15.2113,15.2178,84100.0
2009-06-04 09:35:00,23.53,23.58,23.53,23.57,68800.0,15.2113,15.2436,15.2113,15.2372,68800.0
2009-06-04 09:40:00,23.57,23.62,23.56,23.59,71300.0,15.2372,15.2695,15.2307,15.2501,71300.0
2009-06-04 09:45:00,23.59,23.6,23.55,23.55,67200.0,15.2501,15.2566,15.2243,15.2243,67200.0
2009-06-04 09:50:00,23.55,23.55,23.53,23.55,66500.0,15.2243,15.2243,15.2113,15.2243,66500.0
2009-06-04 09:55:00,23.55,23.57,23.54,23.56,100500.0,15.2243,15.2372,15.2178,15.2307,100500.0
2009-06-04 10:00:00,23.55,23.56,23.51,23.51,54900.0,15.2243,15.2307,15.1984,15.1984,54900.0
2009-06-04 10:05:00,23.51,23.52,23.48,23.49,42900.0,15.1984,15.2049,15.179,15.1855,42900.0
2009-06-04 10:10:00,23.5,23.5,23.47,23.5,174800.0,15.1919,15.1919,15.1725,15.1919,174800.0
2009-06-04 10:15:00,23.5,23.51,23.49,23.5,60300.0,15.1919,15.1984,15.1855,15.1919,60300.0
2009-06-04 10:20:00,23.5,23.59,23.49,23.58,95400.0,15.1919,15.2501,15.1855,15.2436,95400.0
2009-06-04 10:25:00,23.59,23.62,23.59,23.61,54000.0,15.2501,15.2695,15.2501,15.263,54000.0
2009-06-04 10:30:00,23.62,23.64,23.6,23.63,70000.0,15.2695,15.2824,15.2566,15.276,70000.0
2009-06-04 10:35:00,23.62,23.64,23.6,23.61,64200.0,15.2695,15.2824,15.2566,15.263,64200.0
2009-06-04 10:40:00,23.62,23.63,23.59,23.63,47200.0,15.2695,15.276,15.2501,15.276,47200.0
2009-06-04 10:45:00,23.62,23.65,23.62,23.62,57700.0,15.2695,15.2889,15.2695,15.2695,57700.0
2009-06-04 10:50:00,23.62,23.66,23.62,23.65,143100.0,15.2695,15.2954,15.2695,15.2889,143100.0
2009-06-04 10:55:00,23.64,23.68,23.64,23.66,87200.0,15.2824,15.3083,15.2824,15.2954,87200.0
2009-06-04 11:00:00,23.67,23.69,23.65,23.65,65900.0,15.3018,15.3148,15.2889,15.2889,65900.0
2009-06-04 11:05:00,23.65,23.66,23.64,23.65,45300.0,15.2889,15.2954,15.2824,15.2889,45300.0
2009-06-04 11:10:00,23.65,23.66,23.64,23.65,234300.0,15.2889,15.2954,15.2824,15.2889,234300.0
2009-06-04 11:15:00,23.65,23.68,23.65,23.67,257900.0,15.2889,15.3083,15.2889,15.3018,257900.0
2009-06-04 11:20:00,23.67,23.67,23.65,23.66,48700.0,15.3018,15.3018,15.2889,15.2954,48700.0
2009-06-04 11:25:00,23.65,23.65,23.62,23.63,161000.0,15.2889,15.2889,15.2695,15.276,161000.0
2009-06-04 11:30:00,23.63,23.64,23.6,23.61,64100.0,15.276,15.2824,15.2566,15.263,64100.0
2009-06-04 11:35:00,23.62,23.62,23.59,23.6,83100.0,15.2695,15.2695,15.2501,15.2566,83100.0
2009-06-04 11:40:00,23.6,23.61,23.59,23.6,33300.0,15.2566,15.263,15.2501,15.2566,33300.0
2009-06-04 11:45:00,23.59,23.6,23.58,23.58,44900.0,15.2501,15.2566,15.2436,15.2436,44900.0
2009-06-04 11:50:00,23.58,23.59,23.57,23.58,13900.0,15.2436,15.2501,15.2372,15.2436,13900.0
2009-06-04 11:55:00,23.57,23.58,23.57,23.57,32900.0,15.2372,15.2436,15.2372,15.2372,32900.0
2009-06-04 12:00:00,23.56,23.56,23.54,23.54,102600.0,15.2307,15.2307,15.2178,15.2178,102600.0
2009-06-04 12:05:00,23.55,23.56,23.54,23.56,28800.0,15.2243,15.2307,15.2178,15.2307,28800.0
2009-06-04 12:10:00,23.55,23.56,23.54,23.55,59600.0,15.2243,15.2307,15.2178,15.2243,59600.0
2009-06-04 12:15:00,23.55,23.56,23.54,23.56,70000.0,15.2243,15.2307,15.2178,15.2307,70000.0
2009-06-04 12:20:00,23.56,23.6,23.56,23.59,33200.0,15.2307,15.2566,15.2307,15.2501,33200.0
2009-06-04 12:25:00,23.59,23.61,23.59,23.61,21400.0,15.2501,15.263,15.2501,15.263,21400.0
2009-06-04 12:30:00,23.6,23.61,23.6,23.6,18900.0,15.2566,15.263,15.2566,15.2566,18900.0
2009-06-04 12:35:00,23.61,23.63,23.6,23.62,39900.0,15.263,15.276,15.2566,15.2695,39900.0
2009-06-04 12:40:00,23.62,23.64,23.62,23.64,27400.0,15.2695,15.2824,15.2695,15.2824,27400.0
2009-06-04 12:45:00,23.65,23.66,23.64,23.64,31000.0,15.2889,15.2954,15.2824,15.2824,31000.0
2009-06-04 12:50:00,23.65,23.65,23.64,23.64,20700.0,15.2889,15.2889,15.2824,15.2824,20700.0
2009-06-04 12:55:00,23.64,23.66,23.64,23.66,41500.0,15.2824,15.2954,15.2824,15.2954,41500.0
2009-06-04 13:00:00,23.65,23.65,23.64,23.65,7700.0,15.2889,15.2889,15.2824,15.2889,7700.0
2009-06-04 13:05:00,23.64,23.65,23.62,23.64,51900.0,15.2824,15.2889,15.2695,15.2824,51900.0
2009-06-04 13:10:00,23.65,23.67,23.65,23.66,62300.0,15.2889,15.3018,15.2889,15.2954,62300.0
2009-06-04 13:15:00,23.66,23.69,23.66,23.69,34800.0,15.2954,15.3148,15.2954,15.3148,34800.0
2009-06-04 13:20:00,23.69,23.7,23.68,23.7,21400.0,15.3148,15.3212,15.3083,15.3212,21400.0
2009-06-04 13:25:00,23.69,23.7,23.68,23.68,30100.0,15.3148,15.3212,15.3083,15.3083,30100.0
2009-06-04 13:30:00,23.69,23.73,23.68,23.73,46200.0,15.3148,15.3406,15.3083,15.3406,46200.0
2009-06-04 13:35:00,23.73,23.73,23.71,23.73,54200.0,15.3406,15.3406,15.3277,15.3406,54200.0
2009-06-04 13:40:00,23.73,23.74,23.7,23.7,68300.0,15.3406,15.3471,15.3212,15.3212,68300.0
2009-06-04 13:45:00,23.69,23.72,23.69,23.71,47000.0,15.3148,15.3341,15.3148,15.3277,47000.0
2009-06-04 13:50:00,23.71,23.71,23.67,23.68,45300.0,15.3277,15.3277,15.3018,15.3083,45300.0
2009-06-04 13:55:00,23.68,23.7,23.68,23.7,31400.0,15.3083,15.3212,15.3083,15.3212,31400.0
2009-06-04 14:00:00,23.7,23.71,23.69,23.7,110300.0,15.3212,15.3277,15.3148,15.3212,110300.0
2009-06-04 14:05:00,23.7,23.73,23.69,23.73,38800.0,15.3212,15.3406,15.3148,15.3406,38800.0
2009-06-04 14:10:00,23.72,23.73,23.71,23.71,31300.0,15.3341,15.3406,15.3277,15.3277,31300.0
2009-06-04 14:15:00,23.71,23.72,23.7,23.72,57200.0,15.3277,15.3341,15.3212,15.3341,57200.0
2009-06-04 14:20:00,23.72,23.72,23.69,23.69,34000.0,15.3341,15.3341,15.3148,15.3148,34000.0
2009-06-04 14:25:00,23.7,23.72,23.69,23.71,73300.0,15.3212,15.3341,15.3148,15.3277,73300.0
2009-06-04 14:30:00,23.72,23.73,23.71,23.72,125000.0,15.3341,15.3406,15.3277,15.3341,125000.0
2009-06-04 14:35:00,23.71,23.71,23.69,23.7,128400.0,15.3277,15.3277,15.3148,15.3212,128400.0
2009-06-04 14:40:00,23.7,23.73,23.7,23.72,163100.0,15.3212,15.3406,15.3212,15.3341,163100.0
2009-06-04 14:45:00,23.73,23.75,23.71,23.74,138400.0,15.3406,15.3535,15.3277,15.3471,138400.0
2009-06-04 14:50:00,23.73,23.74,23.7,23.7,104700.0,15.3406,15.3471,15.3212,15.3212,104700.0
2009-06-04 14:55:00,23.71,23.72,23.69,23.7,41700.0,15.3277,15.3341,15.3148,15.3212,41700.0
2009-06-04 15:00:00,23.69,23.71,23.68,23.68,170100.0,15.3148,15.3277,15.3083,15.3083,170100.0
2009-06-04 15:05:00,23.68,23.69,23.66,23.67,61700.0,15.3083,15.3148,15.2954,15.3018,61700.0
2009-06-04 15:10:00,23.67,23.68,23.66,23.67,83900.0,15.3018,15.3083,15.2954,15.3018,83900.0
2009-06-04 15:15:00,23.67,23.68,23.66,23.67,59800.0,15.3018,15.3083,15.2954,15.3018,59800.0
2009-06-04 15:20:00,23.67,23.69,23.65,23.65,79800.0,15.3018,15.3148,15.2889,15.2889,79800.0
2009-06-04 15:25:00,23.66,23.69,23.66,23.67,71600.0,15.2954,15.3148,15.2954,15.3018,71600.0
2009-06-04 15:30:00,23.67,23.68,23.65,23.68,83800.0,15.3018,15.3083,15.2889,15.3083,83800.0
2009-06-04 15:35:00,23.68,23.71,23.67,23.69,68800.0,15.3083,15.3277,15.3018,15.3148,68800.0
2009-06-04 15:40:00,23.69,23.7,23.67,23.68,264000.0,15.3148,15.3212,15.3018,15.3083,264000.0
2009-06-04 15:45:00,23.69,23.72,23.68,23.7,201100.0,15.3148,15.3341,15.3083,15.3212,201100.0
2009-06-04 15:50:00,23.69,23.72,23.67,23.69,152900.0,15.3148,15.3341,15.3018,15.3148,152900.0
2009-06-04 15:55:00,23.69,23.73,23.69,23.71,285400.0,15.3148,15.3406,15.3148,15.3277,285400.0
2009-06-05 09:30:00,23.9,23.96,23.85,23.85,57400.0,15.4505,15.4893,15.4182,15.4182,57400.0
2009-06-05 09:35:00,23.84,23.87,23.83,23.86,65600.0,15.4117,15.4311,15.4053,15.4247,65600.0
2009-06-05 09:40:00,23.85,23.87,23.83,23.85,57200.0,15.4182,15.4311,15.4053,15.4182,57200.0
2009-06-05 09:45:00,23.84,23.84,23.73,23.77,145300.0,15.4117,15.4117,15.3406,15.3665,145300.0
2009-06-05 09:50:00,23.77,23.79,23.74,23.76,41800.0,15.3665,15.3794,15.3471,15.36,41800.0
2009-06-05 09:55:00,23.75,23.75,23.64,23.7,77700.0,15.3535,15.3535,15.2824,15.3212,77700.0
2009-06-05 10:00:00,23.7,23.72,23.68,23.71,52800.0,15.3212,15.3341,15.3083,15.3277,52800.0
2009-06-05 10:05:00,23.72,23.72,23.61,23.63,131900.0,15.3341,15.3341,15.263,15.276,131900.0
2009-06-05 10:10:00,23.63,23.63,23.58,23.6,109400.0,15.276,15.276,15.2436,15.2566,109400.0
2009-06-05 10:15:00,23.6,23.64,23.59,23.63,166100.0,15.2566,15.2824,15.2501,15.276,166100.0
2009-06-05 10:20:00,23.64,23.67,23.64,23.66,61100.0,15.2824,15.3018,15.2824,15.2954,61100.0
2009-06-05 10:25:00,23.66,23.67,23.63,23.64,127200.0,15.2954,15.3018,15.276,15.2824,127200.0
2009-06-05 10:30:00,23.65,23.7,23.62,23.69,69300.0,15.2889,15.3212,15.2695,15.3148,69300.0
2009-06-05 10:35:00,23.69,23.73,23.67,23.71,57600.0,15.3148,15.3406,15.3018,15.3277,57600.0
2009-06-05 10:40:00,23.71,23.8,23.71,23.77,104900.0,15.3277,15.3859,15.3277,15.3665,104900.0
2009-06-05 10:45:00,23.79,23.8,23.76,23.76,47000.0,15.3794,15.3859,15.36,15.36,47000.0
2009-06-05 10:50:00,23.76,23.77,23.74,23.77,18800.0,15.36,15.3665,15.3471,15.3665,18800.0
2009-06-05 10:55:00,23.76,23.79,23.75,23.79,93400.0,15.36,15.3794,15.3535,15.3794,93400.0
2009-06-05 11:00:00,23.8,23.86,23.8,23.84,46900.0,15.3859,15.4247,15.3859,15.4117,46900.0
2009-06-05 11:05:00,23.84,23.86,23.83,23.84,35700.0,15.4117,15.4247,15.4053,15.4117,35700.0
2009-06-05 11:10:00,23.83,23.83,23.78,23.79,46000.0,15.4053,15.4053,15.3729,15.3794,46000.0
2009-06-05 11:15:00,23.79,23.8,23.77,23.77,43000.0,15.3794,15.3859,15.3665,15.3665,43000.0
2009-06-05 11:20:00,23.78,23.81,23.77,23.79,92300.0,15.3729,15.3923,15.3665,15.3794,92300.0
2009-06-05 11:25:00,23.78,23.78,23.76,23.76,26300.0,15.3729,15.3729,15.36,15.36,26300.0
2009-06-05 11:30:00,23.76,23.76,23.73,23.74,50000.0,15.36,15.36,15.3406,15.3471,50000.0
2009-06-05 11:35:00,23.75,23.75,23.72,23.74,85600.0,15.3535,15.3535,15.3341,15.3471,85600.0
2009-06-05 11:40:00,23.74,23.76,23.7,23.75,66200.0,15.3471,15.36,15.3212,15.3535,66200.0
2009-06-05 11:45:00,23.76,23.77,23.74,23.75,12600.0,15.36,15.3665,15.3471,15.3535,12600.0
2009-06-05 11:50:00,23.74,23.76,23.71,23.76,48100.0,15.3471,15.36,15.3277,15.36,48100.0
2009-06-05 11:55:00,23.75,23.76,23.74,23.74,32300.0,15.3535,15.36,15.3471,15.3471,32300.0
2009-06-05 12:00:00,23.74,23.75,23.73,23.74,8400.0,15.3471,15.3535,15.3406,15.3471,8400.0
2009-06-05 12:05:00,23.74,23.78,23.73,23.73,131000.0,15.3471,15.3729,15.3406,15.3406,131000.0
2009-06-05 12:10:00,23.73,23.73,23.7,23.71,88100.0,15.3406,15.3406,15.3212,15.3277,88100.0
2009-06-05 12:15:00,23.71,23.74,23.7,23.74,16700.0,15.3277,15.3471,15.3212,15.3471,16700.0
2009-06-05 12:20:00,23.74,23.76,23.72,23.76,37900.0,15.3471,15.36,15.3341,15.36,37900.0
2009-06-05 12:25:00,23.77,23.79,23.76,23.77,63000.0,15.3665,15.3794,15.36,15.3665,63000.0
2009-06-05 12:30:00,23.77,23.78,23.74,23.76,80400.0,15.3665,15.3729,15.3471,15.36,80400.0
2009-06-05 12:35:00,23.75,23.76,23.74,23.76,29000.0,15.3535,15.36,15.3471,15.36,29000.0
2009-06-05 12:40:00,23.76,23.77,23.74,23.75,31300.0,15.36,15.3665,15.3471,15.3535,31300.0
2009-06-05 12:45:00,23.75,23.77,23.74,23.77,56800.0,15.3535,15.3665,15.3471,15.3665,56800.0
2009-06-05 12:50:00,23.76,23.78,23.75,23.78,44700.0,15.36,15.3729,15.3535,15.3729,44700.0
2009-06-05 12:55:00,23.78,23.78,23.74,23.76,129700.0,15.3729,15.3729,15.3471,15.36,129700.0
2009-06-05 13:00:00,23.76,23.76,23.74,23.75,34100.0,15.36,15.36,15.3471,15.3535,34100.0
2009-06-05 13:05:00,23.75,23.75,23.74,23.74,45700.0,15.3535,15.3535,15.3471,15.3471,45700.0
2009-06-05 13:10:00,23.73,23.74,23.68,23.71,49800.0,15.3406,15.3471,15.3083,15.3277,49800.0
2009-06-05 13:15:00,23.71,23.71,23.69,23.69,18100.0,15.3277,15.3277,15.3148,15.3148,18100.0
2009-06-05 13:20:00,23.71,23.71,23.68,23.69,54300.0,15.3277,15.3277,15.3083,15.3148,54300.0
2009-06-05 13:25:00,23.69,23.7,23.69,23.7,7700.0,15.3148,15.3212,15.3148,15.3212,7700.0
2009-06-05 13:30:00,23.7,23.71,23.7,23.71,39200.0,15.3212,15.3277,15.3212,15.3277,39200.0
2009-06-05 13:35:00,23.72,23.72,23.7,23.71,61500.0,15.3341,15.3341,15.3212,15.3277,61500.0
2009-06-05 13:40:00,23.71,23.74,23.71,23.72,44600.0,15.3277,15.3471,15.3277,15.3341,44600.0
2009-06-05 13:45:00,23.72,23.73,23.72,23.72,10000.0,15.3341,15.3406,15.3341,15.3341,10000.0
2009-06-05 13:50:00,23.73,23.73,23.71,23.72,15200.0,15.3406,15.3406,15.3277,15.3341,15200.0
2009-06-05 13:55:00,23.72,23.72,23.67,23.69,123400.0,15.3341,15.3341,15.3018,15.3148,123400.0
2009-06-05 14:00:00,23.7,23.71,23.65,23.66,125400.0,15.3212,15.3277,15.2889,15.2954,125400.0
2009-06-05 14:05:00,23.65,23.66,23.63,23.64,28400.0,15.2889,15.2954,15.276,15.2824,28400.0
2009-06-05 14:10:00,23.63,23.65,23.62,23.62,12400.0,15.276,15.2889,15.2695,15.2695,12400.0
2009-06-05 14:15:00,23.62,23.62,23.58,23.58,23400.0,15.2695,15.2695,15.2436,15.2436,23400.0
2009-06-05 14:20:00,23.58,23.59,23.56,23.59,29600.0,15.2436,15.2501,15.2307,15.2501,29600.0
2009-06-05 14:25:00,23.59,23.59,23.58,23.58,11800.0,15.2501,15.2501,15.2436,15.2436,11800.0
2009-06-05 14:30:00,23.57,23.57,23.54,23.55,40200.0,15.2372,15.2372,15.2178,15.2243,40200.0
2009-06-05 14:35:00,23.54,23.57,23.53,23.56,48100.0,15.2178,15.2372,15.2113,15.2307,48100.0
2009-06-05 14:40:00,23.56,23.59,23.56,23.58,21000.0,15.2307,15.2501,15.2307,15.2436,21000.0
2009-06-05 14:45:00,23.59,23.59,23.57,23.59,25200.0,15.2501,15.2501,15.2372,15.2501,25200.0
2009-06-05 14:50:00,23.6,23.63,23.6,23.61,22500.0,15.2566,15.276,15.2566,15.263,22500.0
2009-06-05 14:55:00,23.61,23.62,23.6,23.61,29600.0,15.263,15.2695,15.2566,15.263,29600.0
2009-06-05 15:00:00,23.6,23.61,23.58,23.61,39300.0,15.2566,15.263,15.2436,15.263,39300.0
2009-06-05 15:05:00,23.62,23.65,23.62,23.62,31700.0,15.2695,15.2889,15.2695,15.2695,31700.0
2009-06-05 15:10:00,23.62,23.64,23.61,23.63,41700.0,15.2695,15.2824,15.263,15.276,41700.0
2009-06-05 15:15:00,23.63,23.64,23.61,23.64,25800.0,15.276,15.2824,15.263,15.2824,25800.0
2009-06-05 15:20:00,23.65,23.67,23.64,23.65,51100.0,15.2889,15.3018,15.2824,15.2889,51100.0
2009-06-05 15:25:00,23.65,23.65,23.61,23.62,27000.0,15.2889,15.2889,15.263,15.2695,27000.0
2009-06-05 15:30:00,23.61,23.64,23.6,23.63,34000.0,15.263,15.2824,15.2566,15.276,34000.0
2009-06-05 15:35:00,23.64,23.67,23.64,23.67,53700.0,15.2824,15.3018,15.2824,15.3018,53700.0
2009-06-05 15:40:00,23.67,23.69,23.63,23.63,130800.0,15.3018,15.3148,15.276,15.276,130800.0
2009-06-05 15:45:00,23.64,23.67,23.59,23.6,73600.0,15.2824,15.3018,15.2501,15.2566,73600.0
2009-06-05 15:50:00,23.6,23.64,23.6,23.63,166200.0,15.2566,15.2824,15.2566,15.276,166200.0
2009-06-05 15:55:00,23.63,23.66,23.61,23.66,93000.0,15.276,15.2954,15.263,15.2954,93000.0
2009-06-08 09:30:00,23.48,23.6,23.48,23.6,37700.0,15.179,15.2566,15.179,15.2566,37700.0
2009-06-08 09:35:00,23.6,23.62,23.57,23.59,214300.0,15.2566,15.2695,15.2372,15.2501,214300.0
2009-06-08 09:40:00,23.58,23.59,23.53,23.54,200500.0,15.2436,15.2501,15.2113,15.2178,200500.0
2009-06-08 09:45:00,23.54,23.55,23.53,23.54,78700.0,15.2178,15.2243,15.2113,15.2178,78700.0
2009-06-08 09:50:00,23.54,23.56,23.53,23.56,94000.0,15.2178,15.2307,15.2113,15.2307,94000.0
2009-06-08 09:55:00,23.56,23.57,23.55,23.55,73000.0,15.2307,15.2372,15.2243,15.2243,73000.0
2009-06-08 10:00:00,23.55,23.56,23.52,23.56,45600.0,15.2243,15.2307,15.2049,15.2307,45600.0
2009-06-08 10:05:00,23.56,23.58,23.55,23.56,48500.0,15.2307,15.2436,15.2243,15.2307,48500.0
2009-06-08 10:10:00,23.55,23.56,23.5,23.5,74000.0,15.2243,15.2307,15.1919,15.1919,74000.0
2009-06-08 10:15:00,23.5,23.5,23.47,23.48,15100.0,15.1919,15.1919,15.1725,15.179,15100.0
2009-06-08 10:20:00,23.49,23.49,23.48,23.49,17700.0,15.1855,15.1855,15.179,15.1855,17700.0
2009-06-08 10:25:00,23.49,23.51,23.48,23.5,26400.0,15.1855,15.1984,15.179,15.1919,26400.0
2009-06-08 10:30:00,23.49,23.53,23.49,23.52,15400.0,15.1855,15.2113,15.1855,15.2049,15400.0
2009-06-08 10:35:00,23.52,23.53,23.5,23.53,28800.0,15.2049,15.2113,15.1919,15.2113,28800.0
2009-06-08 10:40:00,23.54,23.55,23.53,23.54,18400.0,15.2178,15.2243,15.2113,15.2178,18400.0
2009-06-08 10:45:00,23.54,23.54,23.53,23.53,21900.0,15.2178,15.2178,15.2113,15.2113,21900.0
2009-06-08 10:50:00,23.54,23.55,23.53,23.53,219700.0,15.2178,15.2243,15.2113,15.2113,219700.0
2009-06-08 10:55:00,23.54,23.54,23.53,23.53,44400.0,15.2178,15.2178,15.2113,15.2113,44400.0
2009-06-08 11:00:00,23.53,23.55,23.51,23.52,81400.0,15.2113,15.2243,15.1984,15.2049,81400.0
2009-06-08 11:05:00,23.52,23.53,23.51,23.52,22200.0,15.2049,15.2113,15.1984,15.2049,22200.0
2009-06-08 11:10:00,23.52,23.53,23.51,23.53,15900.0,15.2049,15.2113,15.1984,15.2113,15900.0
2009-06-08 11:15:00,23.52,23.55,23.52,23.55,198400.0,15.2049,15.2243,15.2049,15.2243,198400.0
2009-06-08 11:20:00,23.56,23.57,23.52,23.53,70500.0,15.2307,15.2372,15.2049,15.2113,70500.0
2009-06-08 11:25:00,23.53,23.53,23.51,23.51,86600.0,15.2113,15.2113,15.1984,15.1984,86600.0
2009-06-08 11:30:00,23.51,23.51,23.49,23.51,225300.0,15.1984,15.1984,15.1855,15.1984,225300.0
2009-06-08 11:35:00,23.51,23.52,23.48,23.51,177500.0,15.1984,15.2049,15.179,15.1984,177500.0
2009-06-08 11:40:00,23.5,23.51,23.49,23.5,64100.0,15.1919,15.1984,15.1855,15.1919,64100.0
2009-06-08 11:45:00,23.5,23.5,23.49,23.49,9800.0,15.1919,15.1919,15.1855,15.1855,9800.0
2009-06-08 11:50:00,23.49,23.5,23.48,23.48,14900.0,15.1855,15.1919,15.179,15.179,14900.0
2009-06-08 11:55:00,23.49,23.5,23.48,23.5,6900.0,15.1855,15.1919,15.179,15.1919,6900.0
2009-06-08 12:00:00,23.5,23.51,23.47,23.47,69300.0,15.1919,15.1984,15.1725,15.1725,69300.0
2009-06-08 12:05:00,23.48,23.5,23.47,23.49,12100.0,15.179,15.1919,15.1725,15.1855,12100.0
2009-06-08 12:10:00,23.5,23.5,23.47,23.47,7100.0,15.1919,15.1919,15.1725,15.1725,7100.0
2009-06-08 12:15:00,23.46,23.47,23.45,23.46,6700.0,15.1661,15.1725,15.1596,15.1661,6700.0
2009-06-08 12:20:00,23.46,23.48,23.46,23.47,9800.0,15.1661,15.179,15.1661,15.1725,9800.0
2009-06-08 12:25:00,23.47,23.49,23.47,23.47,6600.0,15.1725,15.1855,15.1725,15.1725,6600.0
2009-06-08 12:30:00,23.48,23.48,23.44,23.45,11600.0,15.179,15.179,15.1531,15.1596,11600.0
2009-06-08 12:35:00,23.45,23.48,23.45,23.47,9400.0,15.1596,15.179,15.1596,15.1725,9400.0
2009-06-08 12:40:00,23.48,23.49,23.47,23.48,17400.0,15.179,15.1855,15.1725,15.179,17400.0
2009-06-08 12:45:00,23.48,23.48,23.46,23.46,9900.0,15.179,15.179,15.1661,15.1661,9900.0
2009-06-08 12:50:00,23.46,23.47,23.46,23.47,8100.0,15.1661,15.1725,15.1661,15.1725,8100.0
2009-06-08 12:55:00,23.47,23.47,23.46,23.47,2200.0,15.1725,15.1725,15.1661,15.1725,2200.0
2009-06-08 13:00:00,23.47,23.48,23.47,23.47,6900.0,15.1725,15.179,15.1725,15.1725,6900.0
2009-06-08 13:05:00,23.47,23.5,23.47,23.5,5900.0,15.1725,15.1919,15.1725,15.1919,5900.0
2009-06-08 13:10:00,23.5,23.5,23.49,23.49,5300.0,15.1919,15.1919,15.1855,15.1855,5300.0
2009-06-08 13:15:00,23.49,23.52,23.49,23.52,29200.0,15.1855,15.2049,15.1855,15.2049,29200.0
2009-06-08 13:20:00,23.51,23.52,23.51,23.52,9300.0,15.1984,15.2049,15.1984,15.2049,9300.0
2009-06-08 13:25:00,23.51,23.51,23.49,23.5,12900.0,15.1984,15.1984,15.1855,15.1919,12900.0
2009-06-08 13:30:00,23.49,23.5,23.49,23.5,17800.0,15.1855,15.1919,15.1855,15.1919,17800.0
2009-06-08 13:35:00,23.5,23.5,23.5,23.5,2000.0,15.1919,15.1919,15.1919,15.1919,2000.0
2009-06-08 13:40:00,23.5,23.51,23.49,23.51,12200.0,15.1919,15.1984,15.1855,15.1984,12200.0
2009-06-08 13:45:00,23.51,23.54,23.5,23.53,59600.0,15.1984,15.2178,15.1919,15.2113,59600.0
2009-06-08 13:50:00,23.52,23.53,23.51,23.52,61400.0,15.2049,15.2113,15.1984,15.2049,61400.0
2009-06-08 13:55:00,23.52,23.53,23.52,23.53,66500.0,15.2049,15.2113,15.2049,15.2113,66500.0
2009-06-08 14:00:00,23.53,23.54,23.53,23.53,43200.0,15.2113,15.2178,15.2113,15.2113,43200.0
2009-06-08 14:05:00,23.53,23.54,23.51,23.51,15400.0,15.2113,15.2178,15.1984,15.1984,15400.0
2009-06-08 14:10:00,23.52,23.53,23.52,23.53,1900.0,15.2049,15.2113,15.2049,15.2113,1900.0
2009-06-08 14:15:00,23.52,23.53,23.52,23.53,4800.0,15.2049,15.2113,15.2049,15.2113,4800.0
2009-06-08 14:20:00,23.52,23.53,23.51,23.52,17800.0,15.2049,15.2113,15.1984,15.2049,17800.0
2009-06-08 14:25:00,23.52,23.53,23.51,23.53,9100.0,15.2049,15.2113,15.1984,15.2113,9100.0
2009-06-08 14:30:00,23.54,23.56,23.52,23.52,37600.0,15.2178,15.2307,15.2049,15.2049,37600.0
2009-06-08 14:35:00,23.51,23.53,23.51,23.53,3700.0,15.1984,15.2113,15.1984,15.2113,3700.0
2009-06-08 14:40:00,23.53,23.53,23.51,23.51,4400.0,15.2113,15.2113,15.1984,15.1984,4400.0
2009-06-08 14:45:00,23.5,23.52,23.49,23.52,60100.0,15.1919,15.2049,15.1855,15.2049,60100.0
2009-06-08 14:50:00,23.52,23.53,23.49,23.49,140500.0,15.2049,15.2113,15.1855,15.1855,140500.0
2009-06-08 14:55:00,23.5,23.53,23.49,23.52,20800.0,15.1919,15.2113,15.1855,15.2049,20800.0
2009-06-08 15:00:00,23.52,23.55,23.52,23.54,137300.0,15.2049,15.2243,15.2049,15.2178,137300.0
2009-06-08 15:05:00,23.53,23.54,23.52,23.53,20900.0,15.2113,15.2178,15.2049,15.2113,20900.0
2009-06-08 15:10:00,23.53,23.54,23.52,23.52,47800.0,15.2113,15.2178,15.2049,15.2049,47800.0
2009-06-08 15:15:00,23.52,23.61,23.52,23.58,76900.0,15.2049,15.263,15.2049,15.2436,76900.0
2009-06-08 15:20:00,23.58,23.7,23.58,23.67,217700.0,15.2436,15.3212,15.2436,15.3018,217700.0
2009-06-08 15:25:00,23.66,23.68,23.66,23.67,67100.0,15.2954,15.3083,15.2954,15.3018,67100.0
2009-06-08 15:30:00,23.67,23.78,23.67,23.76,178200.0,15.3018,15.3729,15.3018,15.36,178200.0
2009-06-08 15:35:00,23.76,23.81,23.75,23.77,189400.0,15.36,15.3923,15.3535,15.3665,189400.0
2009-06-08 15:40:00,23.76,23.82,23.76,23.77,157700.0,15.36,15.3988,15.36,15.3665,157700.0
2009-06-08 15:45:00,23.77,23.79,23.77,23.77,186400.0,15.3665,15.3794,15.3665,15.3665,186400.0
2009-06-08 15:50:00,23.77,23.78,23.72,23.73,57000.0,15.3665,15.3729,15.3341,15.3406,57000.0
2009-06-08 15:55:00,23.73,23.75,23.66,23.69,158000.0,15.3406,15.3535,15.2954,15.3148,158000.0
2009-06-09 09:30:00,23.8,23.8,23.59,23.6,39800.0,15.3859,15.3859,15.2501,15.2566,39800.0
2009-06-09 09:35:00,23.6,23.65,23.59,23.62,64500.0,15.2566,15.2889,15.2501,15.2695,64500.0
2009-06-09 09:40:00,23.62,23.63,23.57,23.6,79100.0,15.2695,15.276,15.2372,15.2566,79100.0
2009-06-09 09:45:00,23.6,23.64,23.57,23.59,59700.0,15.2566,15.2824,15.2372,15.2501,59700.0
2009-06-09 09:50:00,23.6,23.6,23.56,23.58,43700.0,15.2566,15.2566,15.2307,15.2436,43700.0
2009-06-09 09:55:00,23.58,23.58,23.52,23.53,70400.0,15.2436,15.2436,15.2049,15.2113,70400.0
2009-06-09 10:00:00,23.54,23.55,23.51,23.54,75900.0,15.2178,15.2243,15.1984,15.2178,75900.0
2009-06-09 10:05:00,23.54,23.56,23.54,23.56,35000.0,15.2178,15.2307,15.2178,15.2307,35000.0
2009-06-09 10:10:00,23.56,23.58,23.54,23.57,39200.0,15.2307,15.2436,15.2178,15.2372,39200.0
2009-06-09 10:15:00,23.57,23.58,23.55,23.56,56100.0,15.2372,15.2436,15.2243,15.2307,56100.0
2009-06-09 10:20:00,23.56,23.56,23.54,23.54,43100.0,15.2307,15.2307,15.2178,15.2178,43100.0
2009-06-09 10:25:00,23.55,23.56,23.52,23.56,102700.0,15.2243,15.2307,15.2049,15.2307,102700.0
2009-06-09 10:30:00,23.57,23.59,23.55,23.59,180600.0,15.2372,15.2501,15.2243,15.2501,180600.0
2009-06-09 10:35:00,23.59,23.59,23.57,23.58,158200.0,15.2501,15.2501,15.2372,15.2436,158200.0
2009-06-09 10:40:00,23.59,23.62,23.59,23.59,42800.0,15.2501,15.2695,15.2501,15.2501,42800.0
2009-06-09 10:45:00,23.59,23.6,23.57,23.57,93100.0,15.2501,15.2566,15.2372,15.2372,93100.0
2009-06-09 10:50:00,23.57,23.57,23.55,23.55,49200.0,15.2372,15.2372,15.2243,15.2243,49200.0
2009-06-09 10:55:00,23.55,23.57,23.55,23.56,58400.0,15.2243,15.2372,15.2243,15.2307,58400.0
2009-06-09 11:00:00,23.55,23.56,23.53,23.55,38700.0,15.2243,15.2307,15.2113,15.2243,38700.0
2009-06-09 11:05:00,23.55,23.55,23.52,23.54,64400.0,15.2243,15.2243,15.2049,15.2178,64400.0
2009-06-09 11:10:00,23.54,23.55,23.53,23.53,52000.0,15.2178,15.2243,15.2113,15.2113,52000.0
2009-06-09 11:15:00,23.52,23.55,23.52,23.54,198900.0,15.2049,15.2243,15.2049,15.2178,198900.0
2009-06-09 11:20:00,23.55,23.55,23.52,23.54,119100.0,15.2243,15.2243,15.2049,15.2178,119100.0
2009-06-09 11:25:00,23.54,23.55,23.53,23.53,50400.0,15.2178,15.2243,15.2113,15.2113,50400.0
2009-06-09 11:30:00,23.52,23.53,23.51,23.53,18800.0,15.2049,15.2113,15.1984,15.2113,18800.0
2009-06-09 11:35:00,23.52,23.53,23.51,23.52,50100.0,15.2049,15.2113,15.1984,15.2049,50100.0
2009-06-09 11:40:00,23.53,23.53,23.52,23.53,3900.0,15.2113,15.2113,15.2049,15.2113,3900.0
2009-06-09 11:45:00,23.53,23.53,23.52,23.53,6700.0,15.2113,15.2113,15.2049,15.2113,6700.0
2009-06-09 11:50:00,23.53,23.53,23.51,23.51,155600.0,15.2113,15.2113,15.1984,15.1984,155600.0
2009-06-09 11:55:00,23.52,23.52,23.5,23.51,179000.0,15.2049,15.2049,15.1919,15.1984,179000.0
2009-06-09 12:00:00,23.5,23.51,23.5,23.5,34500.0,15.1919,15.1984,15.1919,15.1919,34500.0
2009-06-09 12:05:00,23.51,23.53,23.5,23.52,91200.0,15.1984,15.2113,15.1919,15.2049,91200.0
2009-06-09 12:10:00,23.51,23.53,23.51,23.52,14400.0,15.1984,15.2113,15.1984,15.2049,14400.0
2009-06-09 12:15:00,23.52,23.52,23.51,23.52,63600.0,15.2049,15.2049,15.1984,15.2049,63600.0
2009-06-09 12:20:00,23.53,23.55,23.52,23.53,154700.0,15.2113,15.2243,15.2049,15.2113,154700.0
2009-06-09 12:25:00,23.53,23.56,23.52,23.55,82000.0,15.2113,15.2307,15.2049,15.2243,82000.0
2009-06-09 12:30:00,23.56,23.57,23.54,23.56,129400.0,15.2307,15.2372,15.2178,15.2307,129400.0
2009-06-09 12:35:00,23.57,23.57,23.55,23.56,57800.0,15.2372,15.2372,15.2243,15.2307,57800.0
2009-06-09 12:40:00,23.56,23.56,23.51,23.52,35000.0,15.2307,15.2307,15.1984,15.2049,35000.0
2009-06-09 12:45:00,23.53,23.55,23.52,23.55,26700.0,15.2113,15.2243,15.2049,15.2243,26700.0
2009-06-09 12:50:00,23.54,23.55,23.54,23.54,24400.0,15.2178,15.2243,15.2178,15.2178,24400.0
2009-06-09 12:55:00,23.54,23.55,23.54,23.55,8000.0,15.2178,15.2243,15.2178,15.2243,8000.0
2009-06-09 13:00:00,23.55,23.59,23.54,23.58,70000.0,15.2243,15.2501,15.2178,15.2436,70000.0
2009-06-09 13:05:00,23.57,23.58,23.56,23.57,3700.0,15.2372,15.2436,15.2307,15.2372,3700.0
2009-06-09 13:10:00,23.56,23.57,23.51,23.52,67300.0,15.2307,15.2372,15.1984,15.2049,67300.0
2009-06-09 13:15:00,23.52,23.53,23.51,23.53,48300.0,15.2049,15.2113,15.1984,15.2113,48300.0
2009-06-09 13:20:00,23.52,23.54,23.52,23.53,15500.0,15.2049,15.2178,15.2049,15.2113,15500.0
2009-06-09 13:25:00,23.54,23.56,23.54,23.55,100700.0,15.2178,15.2307,15.2178,15.2243,100700.0
2009-06-09 13:30:00,23.55,23.56,23.54,23.55,9400.0,15.2243,15.2307,15.2178,15.2243,9400.0
2009-06-09 13:35:00,23.55,23.56,23.52,23.55,122100.0,15.2243,15.2307,15.2049,15.2243,122100.0
2009-06-09 13:40:00,23.56,23.57,23.54,23.55,33800.0,15.2307,15.2372,15.2178,15.2243,33800.0
2009-06-09 13:45:00,23.55,23.56,23.53,23.53,54600.0,15.2243,15.2307,15.2113,15.2113,54600.0
2009-06-09 13:50:00,23.54,23.56,23.54,23.56,14400.0,15.2178,15.2307,15.2178,15.2307,14400.0
2009-06-09 13:55:00,23.55,23.59,23.55,23.59,30700.0,15.2243,15.2501,15.2243,15.2501,30700.0
2009-06-09 14:00:00,23.58,23.59,23.57,23.59,8000.0,15.2436,15.2501,15.2372,15.2501,8000.0
2009-06-09 14:05:00,23.59,23.6,23.58,23.58,37400.0,15.2501,15.2566,15.2436,15.2436,37400.0
2009-06-09 14:10:00,23.58,23.58,23.57,23.58,17500.0,15.2436,15.2436,15.2372,15.2436,17500.0
2009-06-09 14:15:00,23.58,23.62,23.58,23.6,30800.0,15.2436,15.2695,15.2436,15.2566,30800.0
2009-06-09 14:20:00,23.61,23.61,23.57,23.58,32300.0,15.263,15.263,15.2372,15.2436,32300.0
2009-06-09 14:25:00,23.59,23.6,23.58,23.59,9300.0,15.2501,15.2566,15.2436,15.2501,9300.0
2009-06-09 14:30:00,23.6,23.63,23.59,23.61,93900.0,15.2566,15.276,15.2501,15.263,93900.0
2009-06-09 14:35:00,23.61,23.61,23.58,23.58,73500.0,15.263,15.263,15.2436,15.2436,73500.0
2009-06-09 14:40:00,23.57,23.61,23.56,23.56,104600.0,15.2372,15.263,15.2307,15.2307,104600.0
2009-06-09 14:45:00,23.56,23.57,23.54,23.56,42900.0,15.2307,15.2372,15.2178,15.2307,42900.0
2009-06-09 14:50:00,23.56,23.58,23.55,23.57,53300.0,15.2307,15.2436,15.2243,15.2372,53300.0
2009-06-09 14:55:00,23.56,23.59,23.55,23.58,59600.0,15.2307,15.2501,15.2243,15.2436,59600.0
2009-06-09 15:00:00,23.59,23.6,23.57,23.58,57800.0,15.2501,15.2566,15.2372,15.2436,57800.0
2009-06-09 15:05:00,23.57,23.6,23.57,23.58,54400.0,15.2372,15.2566,15.2372,15.2436,54400.0
2009-06-09 15:10:00,23.58,23.59,23.57,23.58,63800.0,15.2436,15.2501,15.2372,15.2436,63800.0
2009-06-09 15:15:00,23.58,23.59,23.55,23.57,50700.0,15.2436,15.2501,15.2243,15.2372,50700.0
2009-06-09 15:20:00,23.58,23.58,23.54,23.55,47000.0,15.2436,15.2436,15.2178,15.2243,47000.0
2009-06-09 15:25:00,23.56,23.57,23.55,23.56,36600.0,15.2307,15.2372,15.2243,15.2307,36600.0
2009-06-09 15:30:00,23.55,23.56,23.53,23.56,66300.0,15.2243,15.2307,15.2113,15.2307,66300.0
2009-06-09 15:35:00,23.56,23.6,23.56,23.58,47800.0,15.2307,15.2566,15.2307,15.2436,47800.0
2009-06-09 15:40:00,23.58,23.6,23.57,23.6,37800.0,15.2436,15.2566,15.2372,15.2566,37800.0
2009-06-09 15:45:00,23.59,23.6,23.53,23.56,127400.0,15.2501,15.2566,15.2113,15.2307,127400.0
2009-06-09 15:50:00,23.57,23.57,23.54,23.55,76200.0,15.2372,15.2372,15.2178,15.2243,76200.0
2009-06-09 15:55:00,23.54,23.55,23.51,23.52,355200.0,15.2178,15.2243,15.1984,15.2049,355200.0
2009-06-10 09:30:00,23.59,23.68,23.55,23.66,90700.0,15.2501,15.3083,15.2243,15.2954,90700.0
2009-06-10 09:35:00,23.66,23.66,23.61,23.62,34200.0,15.2954,15.2954,15.263,15.2695,34200.0
2009-06-10 09:40:00,23.62,23.65,23.61,23.64,32400.0,15.2695,15.2889,15.263,15.2824,32400.0
2009-06-10 09:45:00,23.64,23.64,23.58,23.58,24500.0,15.2824,15.2824,15.2436,15.2436,24500.0
2009-06-10 09:50:00,23.58,23.6,23.55,23.56,110400.0,15.2436,15.2566,15.2243,15.2307,110400.0
2009-06-10 09:55:00,23.56,23.56,23.54,23.56,27400.0,15.2307,15.2307,15.2178,15.2307,27400.0
2009-06-10 10:00:00,23.56,23.56,23.49,23.5,164800.0,15.2307,15.2307,15.1855,15.1919,164800.0
2009-06-10 10:05:00,23.5,23.51,23.5,23.51,20900.0,15.1919,15.1984,15.1919,15.1984,20900.0
2009-06-10 10:10:00,23.52,23.52,23.48,23.48,145300.0,15.2049,15.2049,15.179,15.179,145300.0
2009-06-10 10:15:00,23.48,23.51,23.48,23.5,109700.0,15.179,15.1984,15.179,15.1919,109700.0
2009-06-10 10:20:00,23.5,23.55,23.5,23.55,87200.0,15.1919,15.2243,15.1919,15.2243,87200.0
2009-06-10 10:25:00,23.55,23.55,23.51,23.53,117200.0,15.2243,15.2243,15.1984,15.2113,117200.0
2009-06-10 10:30:00,23.53,23.55,23.51,23.54,67600.0,15.2113,15.2243,15.1984,15.2178,67600.0
2009-06-10 10:35:00,23.54,23.55,23.53,23.54,19200.0,15.2178,15.2243,15.2113,15.2178,19200.0
2009-06-10 10:40:00,23.53,23.54,23.52,23.54,41100.0,15.2113,15.2178,15.2049,15.2178,41100.0
2009-06-10 10:45:00,23.53,23.53,23.5,23.5,91400.0,15.2113,15.2113,15.1919,15.1919,91400.0
2009-06-10 10:50:00,23.5,23.52,23.5,23.51,28100.0,15.1919,15.2049,15.1919,15.1984,28100.0
2009-06-10 10:55:00,23.51,23.53,23.51,23.52,29700.0,15.1984,15.2113,15.1984,15.2049,29700.0
2009-06-10 11:00:00,23.51,23.53,23.48,23.52,43900.0,15.1984,15.2113,15.179,15.2049,43900.0
2009-06-10 11:05:00,23.51,23.51,23.5,23.5,10800.0,15.1984,15.1984,15.1919,15.1919,10800.0
2009-06-10 11:10:00,23.49,23.51,23.48,23.51,21500.0,15.1855,15.1984,15.179,15.1984,21500.0
2009-06-10 11:15:00,23.51,23.51,23.48,23.49,17400.0,15.1984,15.1984,15.179,15.1855,17400.0
2009-06-10 11:20:00,23.5,23.53,23.5,23.52,25100.0,15.1919,15.2113,15.1919,15.2049,25100.0
2009-06-10 11:25:00,23.52,23.53,23.51,23.53,47900.0,15.2049,15.2113,15.1984,15.2113,47900.0
2009-06-10 11:30:00,23.53,23.55,23.53,23.54,167400.0,15.2113,15.2243,15.2113,15.2178,167400.0
2009-06-10 11:35:00,23.53,23.54,23.52,23.53,17800.0,15.2113,15.2178,15.2049,15.2113,17800.0
2009-06-10 11:40:00,23.53,23.53,23.51,23.51,27400.0,15.2113,15.2113,15.1984,15.1984,27400.0
2009-06-10 11:45:00,23.5,23.51,23.49,23.49,39700.0,15.1919,15.1984,15.1855,15.1855,39700.0
2009-06-10 11:50:00,23.5,23.51,23.5,23.5,15200.0,15.1919,15.1984,15.1919,15.1919,15200.0
2009-06-10 11:55:00,23.5,23.5,23.48,23.49,115700.0,15.1919,15.1919,15.179,15.1855,115700.0
2009-06-10 12:00:00,23.49,23.5,23.47,23.47,193300.0,15.1855,15.1919,15.1725,15.1725,193300.0
2009-06-10 12:05:00,23.48,23.5,23.46,23.48,157300.0,15.179,15.1919,15.1661,15.179,157300.0
2009-06-10 12:10:00,23.47,23.48,23.47,23.48,33000.0,15.1725,15.179,15.1725,15.179,33000.0
2009-06-10 12:15:00,23.47,23.49,23.47,23.48,117700.0,15.1725,15.1855,15.1725,15.179,117700.0
2009-06-10 12:20:00,23.49,23.49,23.43,23.43,80700.0,15.1855,15.1855,15.1467,15.1467,80700.0
2009-06-10 12:25:00,23.44,23.46,23.43,23.44,111200.0,15.1531,15.1661,15.1467,15.1531,111200.0
2009-06-10 12:30:00,23.44,23.44,23.41,23.43,35100.0,15.1531,15.1531,15.1337,15.1467,35100.0
2009-06-10 12:35:00,23.42,23.44,23.42,23.44,7000.0,15.1402,15.1531,15.1402,15.1531,7000.0
2009-06-10 12:40:00,23.44,23.44,23.43,23.43,13700.0,15.1531,15.1531,15.1467,15.1467,13700.0
2009-06-10 12:45:00,23.42,23.43,23.4,23.4,32100.0,15.1402,15.1467,15.1273,15.1273,32100.0
2009-06-10 12:50:00,23.4,23.44,23.4,23.43,29600.0,15.1273,15.1531,15.1273,15.1467,29600.0
2009-06-10 12:55:00,23.43,23.44,23.42,23.42,89700.0,15.1467,15.1531,15.1402,15.1402,89700.0
2009-06-10 13:00:00,23.42,23.42,23.36,23.36,136700.0,15.1402,15.1402,15.1014,15.1014,136700.0
2009-06-10 13:05:00,23.35,23.37,23.33,23.34,58500.0,15.095,15.1079,15.082,15.0885,58500.0
2009-06-10 13:10:00,23.35,23.35,23.32,23.35,15700.0,15.095,15.095,15.0756,15.095,15700.0
2009-06-10 13:15:00,23.35,23.35,23.3,23.3,43100.0,15.095,15.095,15.0626,15.0626,43100.0
2009-06-10 13:20:00,23.3,23.32,23.3,23.32,38900.0,15.0626,15.0756,15.0626,15.0756,38900.0
2009-06-10 13:25:00,23.32,23.33,23.29,23.29,176500.0,15.0756,15.082,15.0562,15.0562,176500.0
2009-06-10 13:30:00,23.29,23.3,23.28,23.28,140800.0,15.0562,15.0626,15.0497,15.0497,140800.0
2009-06-10 13:35:00,23.28,23.28,23.24,23.25,50000.0,15.0497,15.0497,15.0238,15.0303,50000.0
2009-06-10 13:40:00,23.24,23.26,23.23,23.24,32900.0,15.0238,15.0368,15.0174,15.0238,32900.0
2009-06-10 13:45:00,23.23,23.24,23.2,23.21,80700.0,15.0174,15.0238,14.998,15.0045,80700.0
2009-06-10 13:50:00,23.22,23.24,23.21,23.21,57000.0,15.0109,15.0238,15.0045,15.0045,57000.0
2009-06-10 13:55:00,23.22,23.25,23.21,23.24,19600.0,15.0109,15.0303,15.0045,15.0238,19600.0
2009-06-10 14:00:00,23.24,23.24,23.2,23.22,165600.0,15.0238,15.0238,14.998,15.0109,165600.0
2009-06-10 14:05:00,23.22,23.23,23.18,23.22,32800.0,15.0109,15.0174,14.9851,15.0109,32800.0
2009-06-10 14:10:00,23.22,23.26,23.22,23.26,46400.0,15.0109,15.0368,15.0109,15.0368,46400.0
2009-06-10 14:15:00,23.26,23.26,23.24,23.26,19500.0,15.0368,15.0368,15.0238,15.0368,19500.0
2009-06-10 14:20:00,23.26,23.27,23.25,23.25,29900.0,15.0368,15.0432,15.0303,15.0303,29900.0
2009-06-10 14:25:00,23.25,23.25,23.2,23.21,1001700.0,15.0303,15.0303,14.998,15.0045,1001700.0
2009-06-10 14:30:00,23.22,23.23,23.19,23.22,29400.0,15.0109,15.0174,14.9915,15.0109,29400.0
2009-06-10 14:35:00,23.23,23.26,23.23,23.25,35600.0,15.0174,15.0368,15.0174,15.0303,35600.0
2009-06-10 14:40:00,23.25,23.27,23.24,23.27,29900.0,15.0303,15.0432,15.0238,15.0432,29900.0
2009-06-10 14:45:00,23.26,23.27,23.25,23.26,23900.0,15.0368,15.0432,15.0303,15.0368,23900.0
2009-06-10 14:50:00,23.27,23.3,23.25,23.29,32600.0,15.0432,15.0626,15.0303,15.0562,32600.0
2009-06-10 14:55:00,23.29,23.3,23.28,23.28,39900.0,15.0562,15.0626,15.0497,15.0497,39900.0
2009-06-10 15:00:00,23.29,23.29,23.26,23.29,18300.0,15.0562,15.0562,15.0368,15.0562,18300.0
2009-06-10 15:05:00,23.28,23.28,23.25,23.25,88600.0,15.0497,15.0497,15.0303,15.0303,88600.0
2009-06-10 15:10:00,23.26,23.26,23.24,23.24,10900.0,15.0368,15.0368,15.0238,15.0238,10900.0
2009-06-10 15:15:00,23.25,23.25,23.21,23.22,33300.0,15.0303,15.0303,15.0045,15.0109,33300.0
2009-06-10 15:20:00,23.23,23.25,23.23,23.23,30300.0,15.0174,15.0303,15.0174,15.0174,30300.0
2009-06-10 15:25:00,23.23,23.24,23.21,23.23,65500.0,15.0174,15.0238,15.0045,15.0174,65500.0
2009-06-10 15:30:00,23.23,23.29,23.23,23.26,99000.0,15.0174,15.0562,15.0174,15.0368,99000.0
2009-06-10 15:35:00,23.27,23.31,23.27,23.31,79900.0,15.0432,15.0691,15.0432,15.0691,79900.0
2009-06-10 15:40:00,23.3,23.32,23.28,23.31,100900.0,15.0626,15.0756,15.0497,15.0691,100900.0
2009-06-10 15:45:00,23.31,23.33,23.3,23.32,150800.0,15.0691,15.082,15.0626,15.0756,150800.0
2009-06-10 15:50:00,23.31,23.34,23.28,23.33,196100.0,15.0691,15.0885,15.0497,15.082,196100.0
2009-06-10 15:55:00,23.34,23.37,23.32,23.35,285900.0,15.0885,15.1079,15.0756,15.095,285900.0
2009-06-11 09:30:00,23.3,23.53,23.28,23.51,109400.0,15.0626,15.2113,15.0497,15.1984,109400.0
2009-06-11 09:35:00,23.51,23.55,23.5,23.53,272300.0,15.1984,15.2243,15.1919,15.2113,272300.0
2009-06-11 09:40:00,23.53,23.53,23.51,23.52,169700.0,15.2113,15.2113,15.1984,15.2049,169700.0
2009-06-11 09:45:00,23.52,23.63,23.52,23.62,114900.0,15.2049,15.276,15.2049,15.2695,114900.0
2009-06-11 09:50:00,23.63,23.63,23.6,23.6,25200.0,15.276,15.276,15.2566,15.2566,25200.0
2009-06-11 09:55:00,23.6,23.61,23.57,23.57,9500.0,15.2566,15.263,15.2372,15.2372,9500.0
2009-06-11 10:00:00,23.57,23.58,23.56,23.57,37300.0,15.2372,15.2436,15.2307,15.2372,37300.0
2009-06-11 10:05:00,23.57,23.58,23.56,23.56,8300.0,15.2372,15.2436,15.2307,15.2307,8300.0
2009-06-11 10:10:00,23.55,23.58,23.55,23.57,11700.0,15.2243,15.2436,15.2243,15.2372,11700.0
2009-06-11 10:15:00,23.58,23.62,23.57,23.59,38900.0,15.2436,15.2695,15.2372,15.2501,38900.0
2009-06-11 10:20:00,23.59,23.6,23.54,23.57,21100.0,15.2501,15.2566,15.2178,15.2372,21100.0
2009-06-11 10:25:00,23.57,23.58,23.55,23.56,9000.0,15.2372,15.2436,15.2243,15.2307,9000.0
2009-06-11 10:30:00,23.56,23.58,23.54,23.54,44800.0,15.2307,15.2436,15.2178,15.2178,44800.0
2009-06-11 10:35:00,23.55,23.55,23.51,23.53,27100.0,15.2243,15.2243,15.1984,15.2113,27100.0
2009-06-11 10:40:00,23.53,23.56,23.53,23.53,50100.0,15.2113,15.2307,15.2113,15.2113,50100.0
2009-06-11 10:45:00,23.54,23.56,23.53,23.56,33100.0,15.2178,15.2307,15.2113,15.2307,33100.0
2009-06-11 10:50:00,23.55,23.55,23.52,23.53,17500.0,15.2243,15.2243,15.2049,15.2113,17500.0
2009-06-11 10:55:00,23.52,23.52,23.49,23.49,106500.0,15.2049,15.2049,15.1855,15.1855,106500.0
2009-06-11 11:00:00,23.49,23.49,23.47,23.49,49300.0,15.1855,15.1855,15.1725,15.1855,49300.0
2009-06-11 11:05:00,23.49,23.5,23.48,23.48,17500.0,15.1855,15.1919,15.179,15.179,17500.0
2009-06-11 11:10:00,23.48,23.51,23.48,23.49,11600.0,15.179,15.1984,15.179,15.1855,11600.0
2009-06-11 11:15:00,23.49,23.53,23.48,23.52,33000.0,15.1855,15.2113,15.179,15.2049,33000.0
2009-06-11 11:20:00,23.52,23.53,23.5,23.52,19100.0,15.2049,15.2113,15.1919,15.2049,19100.0
2009-06-11 11:25:00,23.52,23.54,23.51,23.54,39800.0,15.2049,15.2178,15.1984,15.2178,39800.0
2009-06-11 11:30:00,23.53,23.54,23.52,23.52,23200.0,15.2113,15.2178,15.2049,15.2049,23200.0
2009-06-11 11:35:00,23.52,23.53,23.51,23.53,8500.0,15.2049,15.2113,15.1984,15.2113,8500.0
2009-06-11 11:40:00,23.53,23.54,23.51,23.52,66100.0,15.2113,15.2178,15.1984,15.2049,66100.0
2009-06-11 11:45:00,23.51,23.52,23.51,23.51,30900.0,15.1984,15.2049,15.1984,15.1984,30900.0
2009-06-11 11:50:00,23.52,23.52,23.5,23.52,13600.0,15.2049,15.2049,15.1919,15.2049,13600.0
2009-06-11 11:55:00,23.52,23.53,23.51,23.51,33400.0,15.2049,15.2113,15.1984,15.1984,33400.0
2009-06-11 12:00:00,23.51,23.51,23.5,23.51,54500.0,15.1984,15.1984,15.1919,15.1984,54500.0
2009-06-11 12:05:00,23.51,23.53,23.5,23.5,51500.0,15.1984,15.2113,15.1919,15.1919,51500.0
2009-06-11 12:10:00,23.51,23.51,23.49,23.49,23100.0,15.1984,15.1984,15.1855,15.1855,23100.0
2009-06-11 12:15:00,23.49,23.5,23.48,23.49,29300.0,15.1855,15.1919,15.179,15.1855,29300.0
2009-06-11 12:20:00,23.49,23.51,23.49,23.5,64000.0,15.1855,15.1984,15.1855,15.1919,64000.0
2009-06-11 12:25:00,23.51,23.51,23.48,23.49,17800.0,15.1984,15.1984,15.179,15.1855,17800.0
2009-06-11 12:30:00,23.49,23.51,23.48,23.5,86300.0,15.1855,15.1984,15.179,15.1919,86300.0
2009-06-11 12:35:00,23.5,23.5,23.49,23.5,27400.0,15.1919,15.1919,15.1855,15.1919,27400.0
2009-06-11 12:40:00,23.5,23.52,23.49,23.52,29300.0,15.1919,15.2049,15.1855,15.2049,29300.0
2009-06-11 12:45:00,23.51,23.53,23.51,23.51,36200.0,15.1984,15.2113,15.1984,15.1984,36200.0
2009-06-11 12:50:00,23.52,23.54,23.51,23.53,259300.0,15.2049,15.2178,15.1984,15.2113,259300.0
2009-06-11 12:55:00,23.54,23.57,23.54,23.56,64000.0,15.2178,15.2372,15.2178,15.2307,64000.0
2009-06-11 13:00:00,23.57,23.62,23.56,23.58,120900.0,15.2372,15.2695,15.2307,15.2436,120900.0
2009-06-11 13:05:00,23.58,23.58,23.54,23.54,45500.0,15.2436,15.2436,15.2178,15.2178,45500.0
2009-06-11 13:10:00,23.55,23.58,23.54,23.55,29700.0,15.2243,15.2436,15.2178,15.2243,29700.0
2009-06-11 13:15:00,23.54,23.57,23.54,23.57,13000.0,15.2178,15.2372,15.2178,15.2372,13000.0
2009-06-11 13:20:00,23.57,23.6,23.56,23.59,74300.0,15.2372,15.2566,15.2307,15.2501,74300.0
2009-06-11 13:25:00,23.6,23.63,23.59,23.63,56500.0,15.2566,15.276,15.2501,15.276,56500.0
2009-06-11 13:30:00,23.63,23.63,23.6,23.63,26500.0,15.276,15.276,15.2566,15.276,26500.0
2009-06-11 13:35:00,23.62,23.62,23.59,23.59,14300.0,15.2695,15.2695,15.2501,15.2501,14300.0
2009-06-11 13:40:00,23.59,23.59,23.57,23.58,16600.0,15.2501,15.2501,15.2372,15.2436,16600.0
2009-06-11 13:45:00,23.58,23.6,23.57,23.59,22000.0,15.2436,15.2566,15.2372,15.2501,22000.0
2009-06-11 13:50:00,23.59,23.59,23.57,23.58,11900.0,15.2501,15.2501,15.2372,15.2436,11900.0
2009-06-11 13:55:00,23.58,23.59,23.57,23.58,18400.0,15.2436,15.2501,15.2372,15.2436,18400.0
2009-06-11 14:00:00,23.57,23.57,23.55,23.57,80300.0,15.2372,15.2372,15.2243,15.2372,80300.0
2009-06-11 14:05:00,23.57,23.58,23.53,23.53,33100.0,15.2372,15.2436,15.2113,15.2113,33100.0
2009-06-11 14:10:00,23.53,23.56,23.53,23.54,47300.0,15.2113,15.2307,15.2113,15.2178,47300.0
2009-06-11 14:15:00,23.55,23.56,23.52,23.55,39200.0,15.2243,15.2307,15.2049,15.2243,39200.0
2009-06-11 14:20:00,23.56,23.56,23.53,23.55,41300.0,15.2307,15.2307,15.2113,15.2243,41300.0
2009-06-11 14:25:00,23.55,23.56,23.54,23.55,22500.0,15.2243,15.2307,15.2178,15.2243,22500.0
2009-06-11 14:30:00,23.56,23.56,23.53,23.54,27500.0,15.2307,15.2307,15.2113,15.2178,27500.0
2009-06-11 14:35:00,23.53,23.53,23.48,23.49,44500.0,15.2113,15.2113,15.179,15.1855,44500.0
2009-06-11 14:40:00,23.49,23.5,23.48,23.5,67800.0,15.1855,15.1919,15.179,15.1919,67800.0
2009-06-11 14:45:00,23.49,23.52,23.49,23.5,152900.0,15.1855,15.2049,15.1855,15.1919,152900.0
2009-06-11 14:50:00,23.5,23.52,23.48,23.52,31200.0,15.1919,15.2049,15.179,15.2049,31200.0
2009-06-11 14:55:00,23.52,23.55,23.51,23.54,38300.0,15.2049,15.2243,15.1984,15.2178,38300.0
2009-06-11 15:00:00,23.53,23.53,23.51,23.53,33200.0,15.2113,15.2113,15.1984,15.2113,33200.0
2009-06-11 15:05:00,23.52,23.55,23.52,23.53,19300.0,15.2049,15.2243,15.2049,15.2113,19300.0
2009-06-11 15:10:00,23.53,23.53,23.51,23.53,14200.0,15.2113,15.2113,15.1984,15.2113,14200.0
2009-06-11 15:15:00,23.52,23.56,23.52,23.53,77700.0,15.2049,15.2307,15.2049,15.2113,77700.0
2009-06-11 15:20:00,23.53,23.53,23.5,23.53,26800.0,15.2113,15.2113,15.1919,15.2113,26800.0
2009-06-11 15:25:00,23.53,23.54,23.5,23.5,33200.0,15.2113,15.2178,15.1919,15.1919,33200.0
2009-06-11 15:30:00,23.5,23.5,23.42,23.45,76800.0,15.1919,15.1919,15.1402,15.1596,76800.0
2009-06-11 15:35:00,23.45,23.47,23.44,23.46,51200.0,15.1596,15.1725,15.1531,15.1661,51200.0
2009-06-11 15:40:00,23.45,23.47,23.43,23.43,68500.0,15.1596,15.1725,15.1467,15.1467,68500.0
2009-06-11 15:45:00,23.43,23.48,23.42,23.43,155500.0,15.1467,15.179,15.1402,15.1467,155500.0
2009-06-11 15:50:00,23.43,23.46,23.41,23.42,179000.0,15.1467,15.1661,15.1337,15.1402,179000.0
2009-06-11 15:55:00,23.42,23.42,23.35,23.37,258100.0,15.1402,15.1402,15.095,15.1079,258100.0
2009-06-12 09:30:00,23.26,23.4,23.26,23.4,100000.0,15.0368,15.1273,15.0368,15.1273,100000.0
2009-06-12 09:35:00,23.41,23.42,23.36,23.37,102300.0,15.1337,15.1402,15.1014,15.1079,102300.0
2009-06-12 09:40:00,23.38,23.39,23.31,23.32,264100.0,15.1144,15.1208,15.0691,15.0756,264100.0
2009-06-12 09:45:00,23.31,23.31,23.26,23.27,145900.0,15.0691,15.0691,15.0368,15.0432,145900.0
2009-06-12 09:50:00,23.27,23.3,23.26,23.28,24100.0,15.0432,15.0626,15.0368,15.0497,24100.0
2009-06-12 09:55:00,23.27,23.27,23.23,23.26,256600.0,15.0432,15.0432,15.0174,15.0368,256600.0
2009-06-12 10:00:00,23.25,23.31,23.23,23.31,285800.0,15.0303,15.0691,15.0174,15.0691,285800.0
2009-06-12 10:05:00,23.32,23.35,23.31,23.34,84200.0,15.0756,15.095,15.0691,15.0885,84200.0
2009-06-12 10:10:00,23.34,23.36,23.33,23.35,15600.0,15.0885,15.1014,15.082,15.095,15600.0
2009-06-12 10:15:00,23.36,23.41,23.34,23.4,59700.0,15.1014,15.1337,15.0885,15.1273,59700.0
2009-06-12 10:20:00,23.4,23.42,23.38,23.38,24000.0,15.1273,15.1402,15.1144,15.1144,24000.0
2009-06-12 10:25:00,23.37,23.37,23.33,23.33,77400.0,15.1079,15.1079,15.082,15.082,77400.0
2009-06-12 10:30:00,23.32,23.35,23.32,23.35,60700.0,15.0756,15.095,15.0756,15.095,60700.0
2009-06-12 10:35:00,23.35,23.38,23.34,23.37,54500.0,15.095,15.1144,15.0885,15.1079,54500.0
2009-06-12 10:40:00,23.37,23.4,23.36,23.4,45700.0,15.1079,15.1273,15.1014,15.1273,45700.0
2009-06-12 10:45:00,23.39,23.43,23.38,23.39,204300.0,15.1208,15.1467,15.1144,15.1208,204300.0
2009-06-12 10:50:00,23.39,23.42,23.39,23.4,233700.0,15.1208,15.1402,15.1208,15.1273,233700.0
2009-06-12 10:55:00,23.39,23.39,23.35,23.36,66800.0,15.1208,15.1208,15.095,15.1014,66800.0
2009-06-12 11:00:00,23.36,23.39,23.35,23.36,151100.0,15.1014,15.1208,15.095,15.1014,151100.0
2009-06-12 11:05:00,23.35,23.4,23.35,23.4,127300.0,15.095,15.1273,15.095,15.1273,127300.0
2009-06-12 11:10:00,23.39,23.41,23.39,23.39,17900.0,15.1208,15.1337,15.1208,15.1208,17900.0
2009-06-12 11:15:00,23.39,23.41,23.38,23.38,117000.0,15.1208,15.1337,15.1144,15.1144,117000.0
2009-06-12 11:20:00,23.39,23.39,23.38,23.39,6100.0,15.1208,15.1208,15.1144,15.1208,6100.0
2009-06-12 11:25:00,23.39,23.41,23.38,23.41,31300.0,15.1208,15.1337,15.1144,15.1337,31300.0
2009-06-12 11:30:00,23.41,23.43,23.39,23.43,17000.0,15.1337,15.1467,15.1208,15.1467,17000.0
2009-06-12 11:35:00,23.42,23.42,23.41,23.42,19200.0,15.1402,15.1402,15.1337,15.1402,19200.0
2009-06-12 11:40:00,23.41,23.42,23.38,23.4,40300.0,15.1337,15.1402,15.1144,15.1273,40300.0
2009-06-12 11:45:00,23.39,23.4,23.36,23.38,28400.0,15.1208,15.1273,15.1014,15.1144,28400.0
2009-06-12 11:50:00,23.38,23.39,23.37,23.37,16400.0,15.1144,15.1208,15.1079,15.1079,16400.0
2009-06-12 11:55:00,23.38,23.41,23.36,23.37,23000.0,15.1144,15.1337,15.1014,15.1079,23000.0
2009-06-12 12:00:00,23.36,23.38,23.36,23.38,47800.0,15.1014,15.1144,15.1014,15.1144,47800.0
2009-06-12 12:05:00,23.38,23.39,23.36,23.39,19900.0,15.1144,15.1208,15.1014,15.1208,19900.0
2009-06-12 12:10:00,23.39,23.39,23.38,23.39,14900.0,15.1208,15.1208,15.1144,15.1208,14900.0
2009-06-12 12:15:00,23.39,23.4,23.39,23.39,11900.0,15.1208,15.1273,15.1208,15.1208,11900.0
2009-06-12 12:20:00,23.39,23.39,23.37,23.38,27900.0,15.1208,15.1208,15.1079,15.1144,27900.0
2009-06-12 12:25:00,23.38,23.4,23.38,23.39,33000.0,15.1144,15.1273,15.1144,15.1208,33000.0
2009-06-12 12:30:00,23.39,23.39,23.36,23.37,80200.0,15.1208,15.1208,15.1014,15.1079,80200.0
2009-06-12 12:35:00,23.37,23.39,23.35,23.38,178000.0,15.1079,15.1208,15.095,15.1144,178000.0
2009-06-12 12:40:00,23.38,23.39,23.37,23.37,20400.0,15.1144,15.1208,15.1079,15.1079,20400.0
2009-06-12 12:45:00,23.38,23.41,23.37,23.4,23100.0,15.1144,15.1337,15.1079,15.1273,23100.0
2009-06-12 12:50:00,23.4,23.4,23.35,23.37,40600.0,15.1273,15.1273,15.095,15.1079,40600.0
2009-06-12 12:55:00,23.38,23.4,23.36,23.4,109200.0,15.1144,15.1273,15.1014,15.1273,109200.0
2009-06-12 13:00:00,23.4,23.42,23.4,23.4,53100.0,15.1273,15.1402,15.1273,15.1273,53100.0
2009-06-12 13:05:00,23.41,23.41,23.39,23.39,101000.0,15.1337,15.1337,15.1208,15.1208,101000.0
2009-06-12 13:10:00,23.39,23.41,23.39,23.41,20800.0,15.1208,15.1337,15.1208,15.1337,20800.0
2009-06-12 13:15:00,23.41,23.42,23.39,23.41,94800.0,15.1337,15.1402,15.1208,15.1337,94800.0
2009-06-12 13:20:00,23.42,23.46,23.42,23.44,76100.0,15.1402,15.1661,15.1402,15.1531,76100.0
2009-06-12 13:25:00,23.44,23.44,23.43,23.43,54600.0,15.1531,15.1531,15.1467,15.1467,54600.0
2009-06-12 13:30:00,23.44,23.44,23.42,23.43,26100.0,15.1531,15.1531,15.1402,15.1467,26100.0
2009-06-12 13:35:00,23.43,23.44,23.42,23.44,12000.0,15.1467,15.1531,15.1402,15.1531,12000.0
2009-06-12 13:40:00,23.45,23.45,23.42,23.43,28300.0,15.1596,15.1596,15.1402,15.1467,28300.0
2009-06-12 13:45:00,23.44,23.45,23.43,23.45,10800.0,15.1531,15.1596,15.1467,15.1596,10800.0
2009-06-12 13:50:00,23.45,23.46,23.44,23.44,40900.0,15.1596,15.1661,15.1531,15.1531,40900.0
2009-06-12 13:55:00,23.45,23.45,23.43,23.44,7000.0,15.1596,15.1596,15.1467,15.1531,7000.0
2009-06-12 14:00:00,23.44,23.44,23.41,23.42,24100.0,15.1531,15.1531,15.1337,15.1402,24100.0
2009-06-12 14:05:00,23.42,23.44,23.41,23.43,25400.0,15.1402,15.1531,15.1337,15.1467,25400.0
2009-06-12 14:10:00,23.43,23.44,23.42,23.43,34900.0,15.1467,15.1531,15.1402,15.1467,34900.0
2009-06-12 14:15:00,23.43,23.43,23.41,23.42,5300.0,15.1467,15.1467,15.1337,15.1402,5300.0
2009-06-12 14:20:00,23.42,23.43,23.41,23.42,24500.0,15.1402,15.1467,15.1337,15.1402,24500.0
2009-06-12 14:25:00,23.41,23.41,23.39,23.4,33300.0,15.1337,15.1337,15.1208,15.1273,33300.0
2009-06-12 14:30:00,23.4,23.42,23.4,23.42,46800.0,15.1273,15.1402,15.1273,15.1402,46800.0
2009-06-12 14:35:00,23.42,23.43,23.41,23.42,5600.0,15.1402,15.1467,15.1337,15.1402,5600.0
2009-06-12 14:40:00,23.42,23.49,23.42,23.48,290100.0,15.1402,15.1855,15.1402,15.179,290100.0
2009-06-12 14:45:00,23.48,23.5,23.47,23.48,45400.0,15.179,15.1919,15.1725,15.179,45400.0
2009-06-12 14:50:00,23.48,23.5,23.46,23.49,19300.0,15.179,15.1919,15.1661,15.1855,19300.0
2009-06-12 14:55:00,23.48,23.5,23.46,23.47,67500.0,15.179,15.1919,15.1661,15.1725,67500.0
2009-06-12 15:00:00,23.47,23.48,23.46,23.48,20800.0,15.1725,15.179,15.1661,15.179,20800.0
2009-06-12 15:05:00,23.48,23.49,23.47,23.47,36100.0,15.179,15.1855,15.1725,15.1725,36100.0
2009-06-12 15:10:00,23.47,23.49,23.46,23.47,64000.0,15.1725,15.1855,15.1661,15.1725,64000.0
2009-06-12 15:15:00,23.47,23.5,23.47,23.5,43400.0,15.1725,15.1919,15.1725,15.1919,43400.0
2009-06-12 15:20:00,23.5,23.5,23.46,23.48,71700.0,15.1919,15.1919,15.1661,15.179,71700.0
2009-06-12 15:25:00,23.48,23.49,23.46,23.49,39600.0,15.179,15.1855,15.1661,15.1855,39600.0
2009-06-12 15:30:00,23.48,23.49,23.47,23.47,22200.0,15.179,15.1855,15.1725,15.1725,22200.0
2009-06-12 15:35:00,23.47,23.47,23.42,23.42,40900.0,15.1725,15.1725,15.1402,15.1402,40900.0
2009-06-12 15:40:00,23.43,23.45,23.42,23.43,59500.0,15.1467,15.1596,15.1402,15.1467,59500.0
2009-06-12 15:45:00,23.43,23.43,23.4,23.4,128600.0,15.1467,15.1467,15.1273,15.1273,128600.0
2009-06-12 15:50:00,23.4,23.44,23.4,23.42,228600.0,15.1273,15.1531,15.1273,15.1402,228600.0
2009-06-12 15:55:00,23.41,23.5,23.41,23.5,353300.0,15.1337,15.1919,15.1337,15.1919,353300.0
2009-06-15 09:30:00,23.41,23.41,23.17,23.17,82200.0,15.1337,15.1337,14.9786,14.9786,82200.0
2009-06-15 09:35:00,23.16,23.17,23.12,23.15,85000.0,14.9721,14.9786,14.9463,14.9657,85000.0
2009-06-15 09:40:00,23.14,23.15,23.12,23.13,28700.0,14.9592,14.9657,14.9463,14.9527,28700.0
2009-06-15 09:45:00,23.12,23.12,23.07,23.1,148200.0,14.9463,14.9463,14.9139,14.9333,148200.0
2009-06-15 09:50:00,23.11,23.12,23.1,23.12,136700.0,14.9398,14.9463,14.9333,14.9463,136700.0
2009-06-15 09:55:00,23.12,23.17,23.12,23.17,52900.0,14.9463,14.9786,14.9463,14.9786,52900.0
2009-06-15 10:00:00,23.16,23.18,23.16,23.17,37200.0,14.9721,14.9851,14.9721,14.9786,37200.0
2009-06-15 10:05:00,23.16,23.19,23.16,23.17,19100.0,14.9721,14.9915,14.9721,14.9786,19100.0
2009-06-15 10:10:00,23.17,23.19,23.15,23.16,164300.0,14.9786,14.9915,14.9657,14.9721,164300.0
2009-06-15 10:15:00,23.15,23.16,23.13,23.16,93600.0,14.9657,14.9721,14.9527,14.9721,93600.0
2009-06-15 10:20:00,23.15,23.17,23.15,23.17,24800.0,14.9657,14.9786,14.9657,14.9786,24800.0
2009-06-15 10:25:00,23.16,23.16,23.12,23.14,178000.0,14.9721,14.9721,14.9463,14.9592,178000.0
2009-06-15 10:30:00,23.14,23.14,23.07,23.08,108400.0,14.9592,14.9592,14.9139,14.9204,108400.0
2009-06-15 10:35:00,23.08,23.09,23.04,23.04,310100.0,14.9204,14.9269,14.8946,14.8946,310100.0
2009-06-15 10:40:00,23.05,23.07,23.03,23.05,28200.0,14.901,14.9139,14.8881,14.901,28200.0
2009-06-15 10:45:00,23.05,23.08,23.05,23.06,21700.0,14.901,14.9204,14.901,14.9075,21700.0
2009-06-15 10:50:00,23.06,23.09,23.05,23.09,43900.0,14.9075,14.9269,14.901,14.9269,43900.0
2009-06-15 10:55:00,23.08,23.09,23.08,23.08,33000.0,14.9204,14.9269,14.9204,14.9204,33000.0
2009-06-15 11:00:00,23.08,23.09,23.05,23.06,64300.0,14.9204,14.9269,14.901,14.9075,64300.0
2009-06-15 11:05:00,23.06,23.08,23.05,23.05,54500.0,14.9075,14.9204,14.901,14.901,54500.0
2009-06-15 11:10:00,23.05,23.07,23.05,23.06,41600.0,14.901,14.9139,14.901,14.9075,41600.0
2009-06-15 11:15:00,23.06,23.08,23.06,23.07,58800.0,14.9075,14.9204,14.9075,14.9139,58800.0
2009-06-15 11:20:00,23.07,23.08,23.04,23.08,110500.0,14.9139,14.9204,14.8946,14.9204,110500.0
2009-06-15 11:25:00,23.07,23.07,23.05,23.07,116300.0,14.9139,14.9139,14.901,14.9139,116300.0
2009-06-15 11:30:00,23.07,23.08,23.06,23.08,80700.0,14.9139,14.9204,14.9075,14.9204,80700.0
2009-06-15 11:35:00,23.08,23.08,23.07,23.08,21200.0,14.9204,14.9204,14.9139,14.9204,21200.0
2009-06-15 11:40:00,23.08,23.1,23.08,23.1,97400.0,14.9204,14.9333,14.9204,14.9333,97400.0
2009-06-15 11:45:00,23.1,23.11,23.09,23.09,88600.0,14.9333,14.9398,14.9269,14.9269,88600.0
2009-06-15 11:50:00,23.09,23.1,23.07,23.08,200800.0,14.9269,14.9333,14.9139,14.9204,200800.0
2009-06-15 11:55:00,23.08,23.08,23.06,23.07,20900.0,14.9204,14.9204,14.9075,14.9139,20900.0
2009-06-15 12:00:00,23.06,23.08,23.05,23.06,82600.0,14.9075,14.9204,14.901,14.9075,82600.0
2009-06-15 12:05:00,23.05,23.07,23.05,23.07,33000.0,14.901,14.9139,14.901,14.9139,33000.0
2009-06-15 12:10:00,23.06,23.07,23.04,23.05,128200.0,14.9075,14.9139,14.8946,14.901,128200.0
2009-06-15 12:15:00,23.05,23.06,23.04,23.05,29800.0,14.901,14.9075,14.8946,14.901,29800.0
2009-06-15 12:20:00,23.04,23.05,23.04,23.05,59500.0,14.8946,14.901,14.8946,14.901,59500.0
2009-06-15 12:25:00,23.04,23.05,23.03,23.04,24800.0,14.8946,14.901,14.8881,14.8946,24800.0
2009-06-15 12:30:00,23.04,23.06,23.03,23.06,36100.0,14.8946,14.9075,14.8881,14.9075,36100.0
2009-06-15 12:35:00,23.06,23.08,23.06,23.07,56100.0,14.9075,14.9204,14.9075,14.9139,56100.0
2009-06-15 12:40:00,23.06,23.08,23.06,23.07,59900.0,14.9075,14.9204,14.9075,14.9139,59900.0
2009-06-15 12:45:00,23.07,23.07,23.02,23.04,35400.0,14.9139,14.9139,14.8816,14.8946,35400.0
2009-06-15 12:50:00,23.04,23.06,23.03,23.05,77800.0,14.8946,14.9075,14.8881,14.901,77800.0
2009-06-15 12:55:00,23.06,23.07,23.05,23.07,44400.0,14.9075,14.9139,14.901,14.9139,44400.0
2009-06-15 13:00:00,23.06,23.06,23.0,23.0,178000.0,14.9075,14.9075,14.8687,14.8687,178000.0
2009-06-15 13:05:00,23.0,23.03,23.0,23.02,9100.0,14.8687,14.8881,14.8687,14.8816,9100.0
2009-06-15 13:10:00,23.03,23.05,23.02,23.04,21100.0,14.8881,14.901,14.8816,14.8946,21100.0
2009-06-15 13:15:00,23.04,23.05,23.0,23.01,39500.0,14.8946,14.901,14.8687,14.8752,39500.0
2009-06-15 13:20:00,23.0,23.0,22.99,23.0,15100.0,14.8687,14.8687,14.8622,14.8687,15100.0
2009-06-15 13:25:00,23.0,23.0,22.99,22.99,18200.0,14.8687,14.8687,14.8622,14.8622,18200.0
2009-06-15 13:30:00,22.99,22.99,22.97,22.99,43200.0,14.8622,14.8622,14.8493,14.8622,43200.0
2009-06-15 13:35:00,22.99,23.01,22.99,23.0,45000.0,14.8622,14.8752,14.8622,14.8687,45000.0
2009-06-15 13:40:00,23.01,23.01,22.99,23.0,36100.0,14.8752,14.8752,14.8622,14.8687,36100.0
2009-06-15 13:45:00,22.99,23.02,22.99,23.02,24700.0,14.8622,14.8816,14.8622,14.8816,24700.0
2009-06-15 13:50:00,23.01,23.03,23.01,23.01,42000.0,14.8752,14.8881,14.8752,14.8752,42000.0
2009-06-15 13:55:00,23.01,23.02,22.99,23.0,74100.0,14.8752,14.8816,14.8622,14.8687,74100.0
2009-06-15 14:00:00,23.0,23.02,22.98,23.02,35500.0,14.8687,14.8816,14.8558,14.8816,35500.0
2009-06-15 14:05:00,23.01,23.02,23.0,23.0,25100.0,14.8752,14.8816,14.8687,14.8687,25100.0
2009-06-15 14:10:00,23.0,23.01,22.99,22.99,76700.0,14.8687,14.8752,14.8622,14.8622,76700.0
2009-06-15 14:15:00,22.99,23.0,22.97,23.0,60500.0,14.8622,14.8687,14.8493,14.8687,60500.0
2009-06-15 14:20:00,22.99,23.0,22.99,23.0,7400.0,14.8622,14.8687,14.8622,14.8687,7400.0
2009-06-15 14:25:00,23.0,23.03,23.0,23.02,46100.0,14.8687,14.8881,14.8687,14.8816,46100.0
2009-06-15 14:30:00,23.02,23.02,23.0,23.0,12400.0,14.8816,14.8816,14.8687,14.8687,12400.0
2009-06-15 14:35:00,23.01,23.01,23.0,23.01,21900.0,14.8752,14.8752,14.8687,14.8752,21900.0
2009-06-15 14:40:00,23.01,23.01,22.98,22.99,95100.0,14.8752,14.8752,14.8558,14.8622,95100.0
2009-06-15 14:45:00,22.98,23.0,22.97,22.99,26500.0,14.8558,14.8687,14.8493,14.8622,26500.0
2009-06-15 14:50:00,23.0,23.0,22.97,22.98,28900.0,14.8687,14.8687,14.8493,14.8558,28900.0
2009-06-15 14:55:00,22.98,22.98,22.96,22.98,67700.0,14.8558,14.8558,14.8428,14.8558,67700.0
2009-06-15 15:00:00,22.98,22.98,22.95,22.98,83100.0,14.8558,14.8558,14.8364,14.8558,83100.0
2009-06-15 15:05:00,22.97,23.0,22.97,22.99,82400.0,14.8493,14.8687,14.8493,14.8622,82400.0
2009-06-15 15:10:00,23.0,23.01,22.99,22.99,19600.0,14.8687,14.8752,14.8622,14.8622,19600.0
2009-06-15 15:15:00,22.99,23.02,22.98,23.0,83900.0,14.8622,14.8816,14.8558,14.8687,83900.0
2009-06-15 15:20:00,23.01,23.01,22.98,22.98,60100.0,14.8752,14.8752,14.8558,14.8558,60100.0
2009-06-15 15:25:00,22.98,23.0,22.98,22.99,45600.0,14.8558,14.8687,14.8558,14.8622,45600.0
2009-06-15 15:30:00,22.99,23.0,22.97,22.97,80900.0,14.8622,14.8687,14.8493,14.8493,80900.0
2009-06-15 15:35:00,22.98,23.02,22.98,23.0,191900.0,14.8558,14.8816,14.8558,14.8687,191900.0
2009-06-15 15:40:00,22.99,22.99,22.95,22.97,183500.0,14.8622,14.8622,14.8364,14.8493,183500.0
2009-06-15 15:45:00,22.96,23.01,22.96,23.0,148200.0,14.8428,14.8752,14.8428,14.8687,148200.0
2009-06-15 15:50:00,22.99,23.01,22.97,22.99,207500.0,14.8622,14.8752,14.8493,14.8622,207500.0
2009-06-15 15:55:00,22.99,23.0,22.97,23.0,511900.0,14.8622,14.8687,14.8493,14.8687,511900.0
2009-06-16 09:30:00,23.0,23.02,22.91,22.93,44300.0,14.8687,14.8816,14.8105,14.8234,44300.0
2009-06-16 09:35:00,22.93,22.94,22.89,22.93,27400.0,14.8234,14.8299,14.7976,14.8234,27400.0
2009-06-16 09:40:00,22.92,22.96,22.92,22.94,11900.0,14.817,14.8428,14.817,14.8299,11900.0
2009-06-16 09:45:00,22.95,22.95,22.92,22.93,12700.0,14.8364,14.8364,14.817,14.8234,12700.0
2009-06-16 09:50:00,22.93,22.94,22.9,22.91,79100.0,14.8234,14.8299,14.804,14.8105,79100.0
2009-06-16 09:55:00,22.9,22.92,22.88,22.9,68000.0,14.804,14.817,14.7911,14.804,68000.0
2009-06-16 10:00:00,22.9,22.92,22.88,22.9,37000.0,14.804,14.817,14.7911,14.804,37000.0
2009-06-16 10:05:00,22.91,22.93,22.9,22.91,30800.0,14.8105,14.8234,14.804,14.8105,30800.0
2009-06-16 10:10:00,22.91,22.92,22.89,22.9,38700.0,14.8105,14.817,14.7976,14.804,38700.0
2009-06-16 10:15:00,22.9,22.92,22.89,22.91,66700.0,14.804,14.817,14.7976,14.8105,66700.0
2009-06-16 10:20:00,22.92,22.94,22.92,22.94,9300.0,14.817,14.8299,14.817,14.8299,9300.0
2009-06-16 10:25:00,22.94,22.95,22.9,22.9,10800.0,14.8299,14.8364,14.804,14.804,10800.0
2009-06-16 10:30:00,22.9,22.93,22.9,22.92,39800.0,14.804,14.8234,14.804,14.817,39800.0
2009-06-16 10:35:00,22.91,22.94,22.9,22.94,13500.0,14.8105,14.8299,14.804,14.8299,13500.0
2009-06-16 10:40:00,22.93,22.97,22.93,22.95,16500.0,14.8234,14.8493,14.8234,14.8364,16500.0
2009-06-16 10:45:00,22.95,22.95,22.94,22.95,4200.0,14.8364,14.8364,14.8299,14.8364,4200.0
2009-06-16 10:50:00,22.94,22.95,22.93,22.95,9900.0,14.8299,14.8364,14.8234,14.8364,9900.0
2009-06-16 10:55:00,22.95,22.96,22.94,22.96,61000.0,14.8364,14.8428,14.8299,14.8428,61000.0
2009-06-16 11:00:00,22.95,22.97,22.95,22.97,22700.0,14.8364,14.8493,14.8364,14.8493,22700.0
2009-06-16 11:05:00,22.96,22.97,22.95,22.96,18700.0,14.8428,14.8493,14.8364,14.8428,18700.0
2009-06-16 11:10:00,22.95,22.97,22.95,22.96,18600.0,14.8364,14.8493,14.8364,14.8428,18600.0
2009-06-16 11:15:00,22.97,22.97,22.96,22.96,2100.0,14.8493,14.8493,14.8428,14.8428,2100.0
2009-06-16 11:20:00,22.96,22.97,22.95,22.95,57800.0,14.8428,14.8493,14.8364,14.8364,57800.0
2009-06-16 11:25:00,22.95,22.96,22.93,22.94,30400.0,14.8364,14.8428,14.8234,14.8299,30400.0
2009-06-16 11:30:00,22.94,22.94,22.91,22.92,10700.0,14.8299,14.8299,14.8105,14.817,10700.0
2009-06-16 11:35:00,22.91,22.93,22.91,22.93,29600.0,14.8105,14.8234,14.8105,14.8234,29600.0
2009-06-16 11:40:00,22.93,22.93,22.91,22.91,26700.0,14.8234,14.8234,14.8105,14.8105,26700.0
2009-06-16 11:45:00,22.91,22.92,22.89,22.89,42300.0,14.8105,14.817,14.7976,14.7976,42300.0
2009-06-16 11:50:00,22.89,22.9,22.87,22.87,50900.0,14.7976,14.804,14.7847,14.7847,50900.0
2009-06-16 11:55:00,22.88,22.88,22.87,22.87,41500.0,14.7911,14.7911,14.7847,14.7847,41500.0
2009-06-16 12:00:00,22.88,22.89,22.87,22.89,29500.0,14.7911,14.7976,14.7847,14.7976,29500.0
2009-06-16 12:05:00,22.88,22.9,22.88,22.9,17100.0,14.7911,14.804,14.7911,14.804,17100.0
2009-06-16 12:10:00,22.9,22.9,22.88,22.88,38600.0,14.804,14.804,14.7911,14.7911,38600.0
2009-06-16 12:15:00,22.88,22.89,22.87,22.88,18200.0,14.7911,14.7976,14.7847,14.7911,18200.0
2009-06-16 12:20:00,22.88,22.88,22.86,22.87,40300.0,14.7911,14.7911,14.7782,14.7847,40300.0
2009-06-16 12:25:00,22.87,22.88,22.87,22.88,16200.0,14.7847,14.7911,14.7847,14.7911,16200.0
2009-06-16 12:30:00,22.87,22.88,22.85,22.86,24300.0,14.7847,14.7911,14.7717,14.7782,24300.0
2009-06-16 12:35:00,22.86,22.88,22.85,22.87,26500.0,14.7782,14.7911,14.7717,14.7847,26500.0
2009-06-16 12:40:00,22.86,22.86,22.83,22.85,103100.0,14.7782,14.7782,14.7588,14.7717,103100.0
2009-06-16 12:45:00,22.85,22.85,22.82,22.83,144000.0,14.7717,14.7717,14.7523,14.7588,144000.0
2009-06-16 12:50:00,22.83,22.84,22.83,22.84,65900.0,14.7588,14.7653,14.7588,14.7653,65900.0
2009-06-16 12:55:00,22.83,22.84,22.82,22.82,42200.0,14.7588,14.7653,14.7523,14.7523,42200.0
2009-06-16 13:00:00,22.82,22.82,22.8,22.82,87800.0,14.7523,14.7523,14.7394,14.7523,87800.0
2009-06-16 13:05:00,22.82,22.82,22.81,22.82,20400.0,14.7523,14.7523,14.7459,14.7523,20400.0
2009-06-16 13:10:00,22.82,22.83,22.8,22.8,93400.0,14.7523,14.7588,14.7394,14.7394,93400.0
2009-06-16 13:15:00,22.79,22.8,22.79,22.8,24600.0,14.7329,14.7394,14.7329,14.7394,24600.0
2009-06-16 13:20:00,22.8,22.8,22.76,22.77,151000.0,14.7394,14.7394,14.7135,14.72,151000.0
2009-06-16 13:25:00,22.77,22.79,22.77,22.79,89900.0,14.72,14.7329,14.72,14.7329,89900.0
2009-06-16 13:30:00,22.79,22.79,22.76,22.77,34800.0,14.7329,14.7329,14.7135,14.72,34800.0
2009-06-16 13:35:00,22.76,22.78,22.76,22.77,150900.0,14.7135,14.7265,14.7135,14.72,150900.0
2009-06-16 13:40:00,22.77,22.8,22.77,22.79,89500.0,14.72,14.7394,14.72,14.7329,89500.0
2009-06-16 13:45:00,22.79,22.79,22.77,22.78,73700.0,14.7329,14.7329,14.72,14.7265,73700.0
2009-06-16 13:50:00,22.78,22.78,22.76,22.76,52000.0,14.7265,14.7265,14.7135,14.7135,52000.0
2009-06-16 13:55:00,22.76,22.77,22.74,22.77,73600.0,14.7135,14.72,14.7006,14.72,73600.0
2009-06-16 14:00:00,22.77,22.77,22.73,22.74,42700.0,14.72,14.72,14.6941,14.7006,42700.0
2009-06-16 14:05:00,22.75,22.77,22.74,22.76,32100.0,14.7071,14.72,14.7006,14.7135,32100.0
2009-06-16 14:10:00,22.76,22.79,22.75,22.79,37600.0,14.7135,14.7329,14.7071,14.7329,37600.0
2009-06-16 14:15:00,22.79,22.8,22.76,22.79,73100.0,14.7329,14.7394,14.7135,14.7329,73100.0
2009-06-16 14:20:00,22.79,22.8,22.77,22.77,58200.0,14.7329,14.7394,14.72,14.72,58200.0
2009-06-16 14:25:00,22.77,22.77,22.75,22.76,55300.0,14.72,14.72,14.7071,14.7135,55300.0
2009-06-16 14:30:00,22.76,22.76,22.72,22.75,47600.0,14.7135,14.7135,14.6877,14.7071,47600.0
2009-06-16 14:35:00,22.75,22.78,22.73,22.78,70700.0,14.7071,14.7265,14.6941,14.7265,70700.0
2009-06-16 14:40:00,22.77,22.79,22.76,22.78,201200.0,14.72,14.7329,14.7135,14.7265,201200.0
2009-06-16 14:45:00,22.78,22.8,22.77,22.78,170600.0,14.7265,14.7394,14.72,14.7265,170600.0
2009-06-16 14:50:00,22.78,22.8,22.78,22.8,22200.0,14.7265,14.7394,14.7265,14.7394,22200.0
2009-06-16 14:55:00,22.79,22.8,22.78,22.79,28100.0,14.7329,14.7394,14.7265,14.7329,28100.0
2009-06-16 15:00:00,22.79,22.79,22.76,22.76,63000.0,14.7329,14.7329,14.7135,14.7135,63000.0
2009-06-16 15:05:00,22.75,22.76,22.74,22.75,74200.0,14.7071,14.7135,14.7006,14.7071,74200.0
2009-06-16 15:10:00,22.75,22.76,22.73,22.75,102300.0,14.7071,14.7135,14.6941,14.7071,102300.0
2009-06-16 15:15:00,22.75,22.8,22.75,22.79,103200.0,14.7071,14.7394,14.7071,14.7329,103200.0
2009-06-16 15:20:00,22.79,22.79,22.78,22.78,307900.0,14.7329,14.7329,14.7265,14.7265,307900.0
2009-06-16 15:25:00,22.78,22.79,22.76,22.78,95500.0,14.7265,14.7329,14.7135,14.7265,95500.0
2009-06-16 15:30:00,22.78,22.84,22.78,22.83,360100.0,14.7265,14.7653,14.7265,14.7588,360100.0
2009-06-16 15:35:00,22.82,22.84,22.81,22.82,59100.0,14.7523,14.7653,14.7459,14.7523,59100.0
2009-06-16 15:40:00,22.82,22.85,22.81,22.83,62300.0,14.7523,14.7717,14.7459,14.7588,62300.0
2009-06-16 15:45:00,22.82,22.85,22.79,22.8,196800.0,14.7523,14.7717,14.7329,14.7394,196800.0
2009-06-16 15:50:00,22.79,22.8,22.76,22.78,149200.0,14.7329,14.7394,14.7135,14.7265,149200.0
2009-06-16 15:55:00,22.78,22.78,22.72,22.74,307800.0,14.7265,14.7265,14.6877,14.7006,307800.0
2009-06-17 09:30:00,22.77,22.81,22.7,22.79,28900.0,14.72,14.7459,14.6748,14.7329,28900.0
2009-06-17 09:35:00,22.79,22.86,22.79,22.85,95300.0,14.7329,14.7782,14.7329,14.7717,95300.0
2009-06-17 09:40:00,22.84,22.84,22.79,22.79,81500.0,14.7653,14.7653,14.7329,14.7329,81500.0
2009-06-17 09:45:00,22.8,22.84,22.79,22.84,92800.0,14.7394,14.7653,14.7329,14.7653,92800.0
2009-06-17 09:50:00,22.84,22.92,22.83,22.9,203000.0,14.7653,14.817,14.7588,14.804,203000.0
2009-06-17 09:55:00,22.91,22.91,22.89,22.89,57100.0,14.8105,14.8105,14.7976,14.7976,57100.0
2009-06-17 10:00:00,22.89,22.95,22.89,22.94,136900.0,14.7976,14.8364,14.7976,14.8299,136900.0
2009-06-17 10:05:00,22.95,23.0,22.93,22.99,127600.0,14.8364,14.8687,14.8234,14.8622,127600.0
2009-06-17 10:10:00,22.98,22.99,22.95,22.96,24900.0,14.8558,14.8622,14.8364,14.8428,24900.0
2009-06-17 10:15:00,22.96,22.98,22.93,22.94,59100.0,14.8428,14.8558,14.8234,14.8299,59100.0
2009-06-17 10:20:00,22.93,22.95,22.92,22.92,59200.0,14.8234,14.8364,14.817,14.817,59200.0
2009-06-17 10:25:00,22.92,22.92,22.87,22.9,75000.0,14.817,14.817,14.7847,14.804,75000.0
2009-06-17 10:30:00,22.89,22.89,22.86,22.87,83600.0,14.7976,14.7976,14.7782,14.7847,83600.0
2009-06-17 10:35:00,22.87,22.88,22.86,22.87,61700.0,14.7847,14.7911,14.7782,14.7847,61700.0
2009-06-17 10:40:00,22.87,22.88,22.84,22.85,44400.0,14.7847,14.7911,14.7653,14.7717,44400.0
2009-06-17 10:45:00,22.84,22.88,22.84,22.87,89500.0,14.7653,14.7911,14.7653,14.7847,89500.0
2009-06-17 10:50:00,22.87,22.9,22.86,22.9,74900.0,14.7847,14.804,14.7782,14.804,74900.0
2009-06-17 10:55:00,22.89,22.9,22.87,22.88,43800.0,14.7976,14.804,14.7847,14.7911,43800.0
2009-06-17 11:00:00,22.88,22.91,22.87,22.88,53700.0,14.7911,14.8105,14.7847,14.7911,53700.0
2009-06-17 11:05:00,22.89,22.91,22.88,22.9,70400.0,14.7976,14.8105,14.7911,14.804,70400.0
2009-06-17 11:10:00,22.9,22.91,22.87,22.87,36800.0,14.804,14.8105,14.7847,14.7847,36800.0
2009-06-17 11:15:00,22.87,22.91,22.86,22.9,103000.0,14.7847,14.8105,14.7782,14.804,103000.0
2009-06-17 11:20:00,22.9,22.92,22.89,22.89,25700.0,14.804,14.817,14.7976,14.7976,25700.0
2009-06-17 11:25:00,22.9,22.9,22.87,22.87,83000.0,14.804,14.804,14.7847,14.7847,83000.0
2009-06-17 11:30:00,22.87,22.88,22.86,22.88,29500.0,14.7847,14.7911,14.7782,14.7911,29500.0
2009-06-17 11:35:00,22.87,22.89,22.87,22.87,35300.0,14.7847,14.7976,14.7847,14.7847,35300.0
2009-06-17 11:40:00,22.89,22.89,22.88,22.88,15200.0,14.7976,14.7976,14.7911,14.7911,15200.0
2009-06-17 11:45:00,22.88,22.88,22.86,22.86,49700.0,14.7911,14.7911,14.7782,14.7782,49700.0
2009-06-17 11:50:00,22.86,22.87,22.83,22.86,31800.0,14.7782,14.7847,14.7588,14.7782,31800.0
2009-06-17 11:55:00,22.86,22.89,22.86,22.89,44400.0,14.7782,14.7976,14.7782,14.7976,44400.0
2009-06-17 12:00:00,22.89,22.91,22.88,22.89,60800.0,14.7976,14.8105,14.7911,14.7976,60800.0
2009-06-17 12:05:00,22.89,22.92,22.89,22.92,98900.0,14.7976,14.817,14.7976,14.817,98900.0
2009-06-17 12:10:00,22.92,22.92,22.89,22.9,34800.0,14.817,14.817,14.7976,14.804,34800.0
2009-06-17 12:15:00,22.9,22.91,22.9,22.9,18900.0,14.804,14.8105,14.804,14.804,18900.0
2009-06-17 12:20:00,22.89,22.93,22.89,22.92,15300.0,14.7976,14.8234,14.7976,14.817,15300.0
2009-06-17 12:25:00,22.92,22.92,22.89,22.9,13700.0,14.817,14.817,14.7976,14.804,13700.0
2009-06-17 12:30:00,22.9,22.91,22.88,22.89,28300.0,14.804,14.8105,14.7911,14.7976,28300.0
2009-06-17 12:35:00,22.89,22.91,22.88,22.91,7400.0,14.7976,14.8105,14.7911,14.8105,7400.0
2009-06-17 12:40:00,22.9,22.91,22.88,22.9,117600.0,14.804,14.8105,14.7911,14.804,117600.0
2009-06-17 12:45:00,22.89,22.92,22.88,22.89,338800.0,14.7976,14.817,14.7911,14.7976,338800.0
2009-06-17 12:50:00,22.89,22.9,22.88,22.9,128100.0,14.7976,14.804,14.7911,14.804,128100.0
2009-06-17 12:55:00,22.9,22.91,22.89,22.91,11000.0,14.804,14.8105,14.7976,14.8105,11000.0
2009-06-17 13:00:00,22.9,22.92,22.9,22.91,74400.0,14.804,14.817,14.804,14.8105,74400.0
2009-06-17 13:05:00,22.9,22.92,22.88,22.92,144100.0,14.804,14.817,14.7911,14.817,144100.0
2009-06-17 13:10:00,22.92,22.92,22.91,22.91,26700.0,14.817,14.817,14.8105,14.8105,26700.0
2009-06-17 13:15:00,22.9,22.9,22.89,22.89,112400.0,14.804,14.804,14.7976,14.7976,112400.0
2009-06-17 13:20:00,22.88,22.92,22.88,22.9,80800.0,14.7911,14.817,14.7911,14.804,80800.0
2009-06-17 13:25:00,22.9,22.93,22.9,22.92,56200.0,14.804,14.8234,14.804,14.817,56200.0
2009-06-17 13:30:00,22.92,22.93,22.91,22.92,46600.0,14.817,14.8234,14.8105,14.817,46600.0
2009-06-17 13:35:00,22.93,22.93,22.91,22.92,50300.0,14.8234,14.8234,14.8105,14.817,50300.0
2009-06-17 13:40:00,22.93,22.96,22.92,22.95,194600.0,14.8234,14.8428,14.817,14.8364,194600.0
2009-06-17 13:45:00,22.96,22.97,22.94,22.95,158700.0,14.8428,14.8493,14.8299,14.8364,158700.0
2009-06-17 13:50:00,22.96,22.96,22.94,22.94,66900.0,14.8428,14.8428,14.8299,14.8299,66900.0
2009-06-17 13:55:00,22.94,22.96,22.93,22.94,70200.0,14.8299,14.8428,14.8234,14.8299,70200.0
2009-06-17 14:00:00,22.95,22.97,22.95,22.96,14000.0,14.8364,14.8493,14.8364,14.8428,14000.0
2009-06-17 14:05:00,22.95,22.96,22.93,22.94,83300.0,14.8364,14.8428,14.8234,14.8299,83300.0
2009-06-17 14:10:00,22.94,22.96,22.94,22.95,38900.0,14.8299,14.8428,14.8299,14.8364,38900.0
2009-06-17 14:15:00,22.95,22.96,22.93,22.93,155300.0,14.8364,14.8428,14.8234,14.8234,155300.0
2009-06-17 14:20:00,22.93,22.96,22.93,22.95,226100.0,14.8234,14.8428,14.8234,14.8364,226100.0
2009-06-17 14:25:00,22.94,22.95,22.92,22.95,54400.0,14.8299,14.8364,14.817,14.8364,54400.0
2009-06-17 14:30:00,22.95,22.95,22.92,22.93,37300.0,14.8364,14.8364,14.817,14.8234,37300.0
2009-06-17 14:35:00,22.93,22.94,22.92,22.93,10100.0,14.8234,14.8299,14.817,14.8234,10100.0
2009-06-17 14:40:00,22.92,22.92,22.91,22.91,9700.0,14.817,14.817,14.8105,14.8105,9700.0
2009-06-17 14:45:00,22.9,22.92,22.89,22.91,11400.0,14.804,14.817,14.7976,14.8105,11400.0
2009-06-17 14:50:00,22.91,22.91,22.89,22.9,26700.0,14.8105,14.8105,14.7976,14.804,26700.0
2009-06-17 14:55:00,22.9,22.92,22.89,22.9,36900.0,14.804,14.817,14.7976,14.804,36900.0
2009-06-17 15:00:00,22.91,22.94,22.89,22.93,26400.0,14.8105,14.8299,14.7976,14.8234,26400.0
2009-06-17 15:05:00,22.93,22.93,22.89,22.91,21500.0,14.8234,14.8234,14.7976,14.8105,21500.0
2009-06-17 15:10:00,22.91,22.91,22.89,22.91,38500.0,14.8105,14.8105,14.7976,14.8105,38500.0
2009-06-17 15:15:00,22.91,22.91,22.88,22.9,30000.0,14.8105,14.8105,14.7911,14.804,30000.0
2009-06-17 15:20:00,22.89,22.91,22.89,22.91,56100.0,14.7976,14.8105,14.7976,14.8105,56100.0
2009-06-17 15:25:00,22.9,22.9,22.87,22.87,81600.0,14.804,14.804,14.7847,14.7847,81600.0
2009-06-17 15:30:00,22.86,22.86,22.83,22.85,77000.0,14.7782,14.7782,14.7588,14.7717,77000.0
2009-06-17 15:35:00,22.85,22.86,22.83,22.85,37400.0,14.7717,14.7782,14.7588,14.7717,37400.0
2009-06-17 15:40:00,22.85,22.87,22.84,22.86,118700.0,14.7717,14.7847,14.7653,14.7782,118700.0
2009-06-17 15:45:00,22.86,22.88,22.84,22.88,412600.0,14.7782,14.7911,14.7653,14.7911,412600.0
2009-06-17 15:50:00,22.88,22.88,22.83,22.85,278000.0,14.7911,14.7911,14.7588,14.7717,278000.0
2009-06-17 15:55:00,22.85,22.88,22.81,22.84,525400.0,14.7717,14.7911,14.7459,14.7653,525400.0
2009-06-18 09:30:00,22.88,22.93,22.81,22.92,34300.0,14.7911,14.8234,14.7459,14.817,34300.0
2009-06-18 09:35:00,22.92,22.98,22.91,22.91,43500.0,14.817,14.8558,14.8105,14.8105,43500.0
2009-06-18 09:40:00,22.91,22.95,22.9,22.95,21000.0,14.8105,14.8364,14.804,14.8364,21000.0
2009-06-18 09:45:00,22.96,22.98,22.95,22.97,149400.0,14.8428,14.8558,14.8364,14.8493,149400.0
2009-06-18 09:50:00,22.96,23.0,22.96,22.99,48600.0,14.8428,14.8687,14.8428,14.8622,48600.0
2009-06-18 09:55:00,23.0,23.05,22.98,23.04,86000.0,14.8687,14.901,14.8558,14.8946,86000.0
2009-06-18 10:00:00,23.05,23.08,23.03,23.07,38200.0,14.901,14.9204,14.8881,14.9139,38200.0
2009-06-18 10:05:00,23.08,23.08,23.06,23.06,60900.0,14.9204,14.9204,14.9075,14.9075,60900.0
2009-06-18 10:10:00,23.07,23.1,23.06,23.07,70100.0,14.9139,14.9333,14.9075,14.9139,70100.0
2009-06-18 10:15:00,23.08,23.09,23.05,23.06,53400.0,14.9204,14.9269,14.901,14.9075,53400.0
2009-06-18 10:20:00,23.06,23.09,23.06,23.08,23800.0,14.9075,14.9269,14.9075,14.9204,23800.0
2009-06-18 10:25:00,23.08,23.11,23.08,23.11,46400.0,14.9204,14.9398,14.9204,14.9398,46400.0
2009-06-18 10:30:00,23.11,23.17,23.11,23.17,42000.0,14.9398,14.9786,14.9398,14.9786,42000.0
2009-06-18 10:35:00,23.17,23.18,23.15,23.17,18400.0,14.9786,14.9851,14.9657,14.9786,18400.0
2009-06-18 10:40:00,23.17,23.18,23.16,23.18,138900.0,14.9786,14.9851,14.9721,14.9851,138900.0
2009-06-18 10:45:00,23.18,23.18,23.16,23.16,18600.0,14.9851,14.9851,14.9721,14.9721,18600.0
2009-06-18 10:50:00,23.17,23.18,23.15,23.15,23100.0,14.9786,14.9851,14.9657,14.9657,23100.0
2009-06-18 10:55:00,23.15,23.18,23.15,23.17,18400.0,14.9657,14.9851,14.9657,14.9786,18400.0
2009-06-18 11:00:00,23.17,23.2,23.17,23.2,79100.0,14.9786,14.998,14.9786,14.998,79100.0
2009-06-18 11:05:00,23.2,23.22,23.2,23.21,59800.0,14.998,15.0109,14.998,15.0045,59800.0
2009-06-18 11:10:00,23.21,23.22,23.19,23.2,88400.0,15.0045,15.0109,14.9915,14.998,88400.0
2009-06-18 11:15:00,23.21,23.22,23.2,23.21,52800.0,15.0045,15.0109,14.998,15.0045,52800.0
2009-06-18 11:20:00,23.22,23.22,23.2,23.21,17200.0,15.0109,15.0109,14.998,15.0045,17200.0
2009-06-18 11:25:00,23.21,23.22,23.19,23.19,107700.0,15.0045,15.0109,14.9915,14.9915,107700.0
2009-06-18 11:30:00,23.2,23.2,23.17,23.17,35600.0,14.998,14.998,14.9786,14.9786,35600.0
2009-06-18 11:35:00,23.16,23.17,23.16,23.17,17400.0,14.9721,14.9786,14.9721,14.9786,17400.0
2009-06-18 11:40:00,23.17,23.18,23.16,23.16,49600.0,14.9786,14.9851,14.9721,14.9721,49600.0
2009-06-18 11:45:00,23.17,23.17,23.14,23.15,35800.0,14.9786,14.9786,14.9592,14.9657,35800.0
2009-06-18 11:50:00,23.15,23.16,23.15,23.15,4700.0,14.9657,14.9721,14.9657,14.9657,4700.0
2009-06-18 11:55:00,23.16,23.18,23.15,23.18,18600.0,14.9721,14.9851,14.9657,14.9851,18600.0
2009-06-18 12:00:00,23.18,23.19,23.17,23.18,39000.0,14.9851,14.9915,14.9786,14.9851,39000.0
2009-06-18 12:05:00,23.18,23.19,23.18,23.19,9800.0,14.9851,14.9915,14.9851,14.9915,9800.0
2009-06-18 12:10:00,23.19,23.2,23.18,23.19,26600.0,14.9915,14.998,14.9851,14.9915,26600.0
2009-06-18 12:15:00,23.2,23.2,23.19,23.19,76800.0,14.998,14.998,14.9915,14.9915,76800.0
2009-06-18 12:20:00,23.18,23.2,23.18,23.19,114100.0,14.9851,14.998,14.9851,14.9915,114100.0
2009-06-18 12:25:00,23.19,23.21,23.19,23.21,73100.0,14.9915,15.0045,14.9915,15.0045,73100.0
2009-06-18 12:30:00,23.21,23.22,23.2,23.2,22600.0,15.0045,15.0109,14.998,14.998,22600.0
2009-06-18 12:35:00,23.21,23.21,23.2,23.21,4700.0,15.0045,15.0045,14.998,15.0045,4700.0
2009-06-18 12:40:00,23.21,23.22,23.2,23.21,46200.0,15.0045,15.0109,14.998,15.0045,46200.0
2009-06-18 12:45:00,23.22,23.23,23.21,23.23,46100.0,15.0109,15.0174,15.0045,15.0174,46100.0
2009-06-18 12:50:00,23.22,23.24,23.22,23.24,28800.0,15.0109,15.0238,15.0109,15.0238,28800.0
2009-06-18 12:55:00,23.23,23.24,23.23,23.24,39900.0,15.0174,15.0238,15.0174,15.0238,39900.0
2009-06-18 13:00:00,23.24,23.25,23.23,23.25,37500.0,15.0238,15.0303,15.0174,15.0303,37500.0
2009-06-18 13:05:00,23.24,23.28,23.24,23.28,121000.0,15.0238,15.0497,15.0238,15.0497,121000.0
2009-06-18 13:10:00,23.27,23.28,23.26,23.28,79800.0,15.0432,15.0497,15.0368,15.0497,79800.0
2009-06-18 13:15:00,23.29,23.3,23.27,23.28,46000.0,15.0562,15.0626,15.0432,15.0497,46000.0
2009-06-18 13:20:00,23.28,23.29,23.27,23.29,31800.0,15.0497,15.0562,15.0432,15.0562,31800.0
2009-06-18 13:25:00,23.29,23.31,23.27,23.3,267300.0,15.0562,15.0691,15.0432,15.0626,267300.0
2009-06-18 13:30:00,23.3,23.31,23.29,23.3,15900.0,15.0626,15.0691,15.0562,15.0626,15900.0
2009-06-18 13:35:00,23.3,23.3,23.25,23.25,152300.0,15.0626,15.0626,15.0303,15.0303,152300.0
2009-06-18 13:40:00,23.25,23.27,23.25,23.26,91500.0,15.0303,15.0432,15.0303,15.0368,91500.0
2009-06-18 13:45:00,23.26,23.27,23.25,23.27,26900.0,15.0368,15.0432,15.0303,15.0432,26900.0
2009-06-18 13:50:00,23.27,23.28,23.27,23.28,20700.0,15.0432,15.0497,15.0432,15.0497,20700.0
2009-06-18 13:55:00,23.28,23.28,23.25,23.25,28900.0,15.0497,15.0497,15.0303,15.0303,28900.0
2009-06-18 14:00:00,23.26,23.27,23.23,23.25,32300.0,15.0368,15.0432,15.0174,15.0303,32300.0
2009-06-18 14:05:00,23.24,23.25,23.22,23.23,128600.0,15.0238,15.0303,15.0109,15.0174,128600.0
2009-06-18 14:10:00,23.23,23.24,23.21,23.24,32000.0,15.0174,15.0238,15.0045,15.0238,32000.0
2009-06-18 14:15:00,23.24,23.29,23.24,23.28,169600.0,15.0238,15.0562,15.0238,15.0497,169600.0
2009-06-18 14:20:00,23.28,23.28,23.24,23.26,43900.0,15.0497,15.0497,15.0238,15.0368,43900.0
2009-06-18 14:25:00,23.26,23.26,23.23,23.26,54200.0,15.0368,15.0368,15.0174,15.0368,54200.0
2009-06-18 14:30:00,23.27,23.28,23.24,23.27,73700.0,15.0432,15.0497,15.0238,15.0432,73700.0
2009-06-18 14:35:00,23.27,23.27,23.24,23.26,80300.0,15.0432,15.0432,15.0238,15.0368,80300.0
2009-06-18 14:40:00,23.26,23.28,23.25,23.28,144100.0,15.0368,15.0497,15.0303,15.0497,144100.0
2009-06-18 14:45:00,23.27,23.29,23.26,23.28,69000.0,15.0432,15.0562,15.0368,15.0497,69000.0
2009-06-18 14:50:00,23.28,23.29,23.27,23.27,37700.0,15.0497,15.0562,15.0432,15.0432,37700.0
2009-06-18 14:55:00,23.28,23.28,23.26,23.28,122000.0,15.0497,15.0497,15.0368,15.0497,122000.0
2009-06-18 15:00:00,23.28,23.29,23.26,23.27,39100.0,15.0497,15.0562,15.0368,15.0432,39100.0
2009-06-18 15:05:00,23.27,23.29,23.27,23.28,42600.0,15.0432,15.0562,15.0432,15.0497,42600.0
2009-06-18 15:10:00,23.29,23.3,23.26,23.29,82300.0,15.0562,15.0626,15.0368,15.0562,82300.0
2009-06-18 15:15:00,23.3,23.31,23.29,23.3,39700.0,15.0626,15.0691,15.0562,15.0626,39700.0
2009-06-18 15:20:00,23.3,23.3,23.27,23.3,78200.0,15.0626,15.0626,15.0432,15.0626,78200.0
2009-06-18 15:25:00,23.3,23.3,23.28,23.3,68200.0,15.0626,15.0626,15.0497,15.0626,68200.0
2009-06-18 15:30:00,23.3,23.31,23.28,23.28,95200.0,15.0626,15.0691,15.0497,15.0497,95200.0
2009-06-18 15:35:00,23.29,23.3,23.26,23.28,104500.0,15.0562,15.0626,15.0368,15.0497,104500.0
2009-06-18 15:40:00,23.27,23.3,23.26,23.3,192100.0,15.0432,15.0626,15.0368,15.0626,192100.0
2009-06-18 15:45:00,23.3,23.3,23.24,23.26,197400.0,15.0626,15.0626,15.0238,15.0368,197400.0
2009-06-18 15:50:00,23.26,23.26,23.21,23.25,308400.0,15.0368,15.0368,15.0045,15.0303,308400.0
2009-06-18 15:55:00,23.25,23.26,23.22,23.26,685300.0,15.0303,15.0368,15.0109,15.0368,685300.0
2009-06-19 09:30:00,23.25,23.3,23.12,23.15,54000.0,15.1465,15.1791,15.0619,15.0814,54000.0
2009-06-19 09:35:00,23.16,23.17,23.13,23.16,93800.0,15.0879,15.0944,15.0684,15.0879,93800.0
2009-06-19 09:40:00,23.16,23.19,23.14,23.18,60800.0,15.0879,15.1075,15.0749,15.1009,60800.0
2009-06-19 09:45:00,23.19,23.21,23.18,23.18,54300.0,15.1075,15.1205,15.1009,15.1009,54300.0
2009-06-19 09:50:00,23.17,23.19,23.16,23.17,61200.0,15.0944,15.1075,15.0879,15.0944,61200.0
2009-06-19 09:55:00,23.17,23.18,23.17,23.17,212100.0,15.0944,15.1009,15.0944,15.0944,212100.0
2009-06-19 10:00:00,23.17,23.18,23.15,23.15,187500.0,15.0944,15.1009,15.0814,15.0814,187500.0
2009-06-19 10:05:00,23.15,23.16,23.15,23.15,153900.0,15.0814,15.0879,15.0814,15.0814,153900.0
2009-06-19 10:10:00,23.15,23.16,23.12,23.14,68300.0,15.0814,15.0879,15.0619,15.0749,68300.0
2009-06-19 10:15:00,23.13,23.14,23.12,23.14,70700.0,15.0684,15.0749,15.0619,15.0749,70700.0
2009-06-19 10:20:00,23.13,23.14,23.1,23.11,97200.0,15.0684,15.0749,15.0488,15.0553,97200.0
2009-06-19 10:25:00,23.11,23.13,23.11,23.12,44600.0,15.0553,15.0684,15.0553,15.0619,44600.0
2009-06-19 10:30:00,23.12,23.13,23.11,23.12,151300.0,15.0619,15.0684,15.0553,15.0619,151300.0
2009-06-19 10:35:00,23.12,23.12,23.1,23.11,49000.0,15.0619,15.0619,15.0488,15.0553,49000.0
2009-06-19 10:40:00,23.11,23.12,23.1,23.1,22600.0,15.0553,15.0619,15.0488,15.0488,22600.0
2009-06-19 10:45:00,23.1,23.13,23.1,23.13,47900.0,15.0488,15.0684,15.0488,15.0684,47900.0
2009-06-19 10:50:00,23.12,23.16,23.12,23.16,53100.0,15.0619,15.0879,15.0619,15.0879,53100.0
2009-06-19 10:55:00,23.16,23.16,23.13,23.13,55300.0,15.0879,15.0879,15.0684,15.0684,55300.0
2009-06-19 11:00:00,23.14,23.15,23.13,23.13,59500.0,15.0749,15.0814,15.0684,15.0684,59500.0
2009-06-19 11:05:00,23.13,23.14,23.11,23.11,52100.0,15.0684,15.0749,15.0553,15.0553,52100.0
2009-06-19 11:10:00,23.11,23.11,23.1,23.11,35800.0,15.0553,15.0553,15.0488,15.0553,35800.0
2009-06-19 11:15:00,23.11,23.12,23.1,23.1,28600.0,15.0553,15.0619,15.0488,15.0488,28600.0
2009-06-19 11:20:00,23.1,23.11,23.08,23.08,78300.0,15.0488,15.0553,15.0358,15.0358,78300.0
2009-06-19 11:25:00,23.08,23.1,23.08,23.08,32000.0,15.0358,15.0488,15.0358,15.0358,32000.0
2009-06-19 11:30:00,23.08,23.08,23.06,23.08,65200.0,15.0358,15.0358,15.0228,15.0358,65200.0
2009-06-19 11:35:00,23.08,23.08,23.06,23.06,19500.0,15.0358,15.0358,15.0228,15.0228,19500.0
2009-06-19 11:40:00,23.07,23.08,23.06,23.06,59200.0,15.0293,15.0358,15.0228,15.0228,59200.0
2009-06-19 11:45:00,23.06,23.07,23.04,23.04,209600.0,15.0228,15.0293,15.0097,15.0097,209600.0
2009-06-19 11:50:00,23.05,23.05,23.04,23.05,8100.0,15.0163,15.0163,15.0097,15.0163,8100.0
2009-06-19 11:55:00,23.05,23.05,23.04,23.05,26400.0,15.0163,15.0163,15.0097,15.0163,26400.0
2009-06-19 12:00:00,23.06,23.06,23.04,23.05,51700.0,15.0228,15.0228,15.0097,15.0163,51700.0
2009-06-19 12:05:00,23.05,23.05,23.04,23.04,54000.0,15.0163,15.0163,15.0097,15.0097,54000.0
2009-06-19 12:10:00,23.05,23.05,23.02,23.03,93100.0,15.0163,15.0163,14.9967,15.0032,93100.0
2009-06-19 12:15:00,23.02,23.04,23.02,23.04,15200.0,14.9967,15.0097,14.9967,15.0097,15200.0
2009-06-19 12:20:00,23.04,23.05,23.02,23.02,17500.0,15.0097,15.0163,14.9967,14.9967,17500.0
2009-06-19 12:25:00,23.02,23.04,23.01,23.02,55400.0,14.9967,15.0097,14.9902,14.9967,55400.0
2009-06-19 12:30:00,23.02,23.02,23.0,23.0,29600.0,14.9967,14.9967,14.9837,14.9837,29600.0
2009-06-19 12:35:00,23.0,23.0,22.99,22.99,6400.0,14.9837,14.9837,14.9772,14.9772,6400.0
2009-06-19 12:40:00,22.99,23.01,22.99,23.0,7600.0,14.9772,14.9902,14.9772,14.9837,7600.0
2009-06-19 12:45:00,23.0,23.01,22.98,22.98,29400.0,14.9837,14.9902,14.9707,14.9707,29400.0
2009-06-19 12:50:00,22.98,22.99,22.98,22.99,21700.0,14.9707,14.9772,14.9707,14.9772,21700.0
2009-06-19 12:55:00,22.99,22.99,22.97,22.97,48300.0,14.9772,14.9772,14.9641,14.9641,48300.0
2009-06-19 13:00:00,22.98,22.98,22.96,22.96,9700.0,14.9707,14.9707,14.9576,14.9576,9700.0
2009-06-19 13:05:00,22.96,22.97,22.95,22.95,8100.0,14.9576,14.9641,14.9511,14.9511,8100.0
2009-06-19 13:10:00,22.95,22.97,22.95,22.96,17400.0,14.9511,14.9641,14.9511,14.9576,17400.0
2009-06-19 13:15:00,22.96,22.97,22.95,22.95,9100.0,14.9576,14.9641,14.9511,14.9511,9100.0
2009-06-19 13:20:00,22.95,22.96,22.95,22.96,10600.0,14.9511,14.9576,14.9511,14.9576,10600.0
2009-06-19 13:25:00,22.97,22.97,22.94,22.95,41500.0,14.9641,14.9641,14.9446,14.9511,41500.0
2009-06-19 13:30:00,22.95,22.99,22.95,22.98,61200.0,14.9511,14.9772,14.9511,14.9707,61200.0
2009-06-19 13:35:00,22.99,22.99,22.97,22.97,24900.0,14.9772,14.9772,14.9641,14.9641,24900.0
2009-06-19 13:40:00,22.98,22.99,22.97,22.97,24200.0,14.9707,14.9772,14.9641,14.9641,24200.0
2009-06-19 13:45:00,22.97,22.97,22.94,22.94,35800.0,14.9641,14.9641,14.9446,14.9446,35800.0
2009-06-19 13:50:00,22.94,22.95,22.94,22.95,17700.0,14.9446,14.9511,14.9446,14.9511,17700.0
2009-06-19 13:55:00,22.96,22.96,22.93,22.94,83700.0,14.9576,14.9576,14.9381,14.9446,83700.0
2009-06-19 14:00:00,22.94,22.94,22.93,22.93,17900.0,14.9446,14.9446,14.9381,14.9381,17900.0
2009-06-19 14:05:00,22.93,22.94,22.92,22.92,45200.0,14.9381,14.9446,14.9316,14.9316,45200.0
2009-06-19 14:10:00,22.92,22.93,22.9,22.9,28100.0,14.9316,14.9381,14.9185,14.9185,28100.0
2009-06-19 14:15:00,22.89,22.91,22.88,22.89,49800.0,14.912,14.9251,14.9055,14.912,49800.0
2009-06-19 14:20:00,22.89,22.9,22.88,22.89,21300.0,14.912,14.9185,14.9055,14.912,21300.0
2009-06-19 14:25:00,22.88,22.9,22.88,22.88,31700.0,14.9055,14.9185,14.9055,14.9055,31700.0
2009-06-19 14:30:00,22.88,22.91,22.88,22.9,91100.0,14.9055,14.9251,14.9055,14.9185,91100.0
2009-06-19 14:35:00,22.9,22.91,22.89,22.9,29200.0,14.9185,14.9251,14.912,14.9185,29200.0
2009-06-19 14:40:00,22.9,22.92,22.89,22.92,18900.0,14.9185,14.9316,14.912,14.9316,18900.0
2009-06-19 14:45:00,22.92,22.92,22.91,22.91,12600.0,14.9316,14.9316,14.9251,14.9251,12600.0
2009-06-19 14:50:00,22.91,22.94,22.91,22.93,55400.0,14.9251,14.9446,14.9251,14.9381,55400.0
2009-06-19 14:55:00,22.93,22.95,22.93,22.94,21400.0,14.9381,14.9511,14.9381,14.9446,21400.0
2009-06-19 15:00:00,22.93,22.96,22.93,22.94,49300.0,14.9381,14.9576,14.9381,14.9446,49300.0
2009-06-19 15:05:00,22.93,22.94,22.91,22.93,66000.0,14.9381,14.9446,14.9251,14.9381,66000.0
2009-06-19 15:10:00,22.92,22.95,22.92,22.95,144600.0,14.9316,14.9511,14.9316,14.9511,144600.0
2009-06-19 15:15:00,22.94,22.97,22.94,22.96,57000.0,14.9446,14.9641,14.9446,14.9576,57000.0
2009-06-19 15:20:00,22.97,22.98,22.95,22.96,50100.0,14.9641,14.9707,14.9511,14.9576,50100.0
2009-06-19 15:25:00,22.95,23.0,22.95,23.0,103700.0,14.9511,14.9837,14.9511,14.9837,103700.0
2009-06-19 15:30:00,23.0,23.01,22.98,23.0,181000.0,14.9837,14.9902,14.9707,14.9837,181000.0
2009-06-19 15:35:00,22.99,23.0,22.96,22.97,179500.0,14.9772,14.9837,14.9576,14.9641,179500.0
2009-06-19 15:40:00,22.97,22.99,22.97,22.97,112400.0,14.9641,14.9772,14.9641,14.9641,112400.0
2009-06-19 15:45:00,22.98,22.98,22.94,22.97,200500.0,14.9707,14.9707,14.9446,14.9641,200500.0
2009-06-19 15:50:00,22.96,22.97,22.92,22.92,284500.0,14.9576,14.9641,14.9316,14.9316,284500.0
2009-06-19 15:55:00,22.92,22.93,22.88,22.89,575800.0,14.9316,14.9381,14.9055,14.912,575800.0
2009-06-22 09:30:00,22.81,22.82,22.69,22.79,58200.0,14.8599,14.8664,14.7817,14.8469,58200.0
2009-06-22 09:35:00,22.79,22.83,22.78,22.8,42600.0,14.8469,14.8729,14.8404,14.8534,42600.0
2009-06-22 09:40:00,22.81,22.81,22.74,22.78,307800.0,14.8599,14.8599,14.8143,14.8404,307800.0
2009-06-22 09:45:00,22.79,22.82,22.78,22.8,36900.0,14.8469,14.8664,14.8404,14.8534,36900.0
2009-06-22 09:50:00,22.8,22.82,22.79,22.81,33600.0,14.8534,14.8664,14.8469,14.8599,33600.0
2009-06-22 09:55:00,22.81,22.82,22.78,22.82,21000.0,14.8599,14.8664,14.8404,14.8664,21000.0
2009-06-22 10:00:00,22.81,22.83,22.78,22.83,20700.0,14.8599,14.8729,14.8404,14.8729,20700.0
2009-06-22 10:05:00,22.84,22.86,22.83,22.85,28100.0,14.8794,14.8925,14.8729,14.886,28100.0
2009-06-22 10:10:00,22.85,22.88,22.84,22.86,31400.0,14.886,14.9055,14.8794,14.8925,31400.0
2009-06-22 10:15:00,22.87,22.87,22.83,22.83,23100.0,14.899,14.899,14.8729,14.8729,23100.0
2009-06-22 10:20:00,22.83,22.87,22.83,22.87,22100.0,14.8729,14.899,14.8729,14.899,22100.0
2009-06-22 10:25:00,22.88,22.88,22.84,22.84,20300.0,14.9055,14.9055,14.8794,14.8794,20300.0
2009-06-22 10:30:00,22.84,22.85,22.81,22.82,93100.0,14.8794,14.886,14.8599,14.8664,93100.0
2009-06-22 10:35:00,22.82,22.85,22.82,22.84,45200.0,14.8664,14.886,14.8664,14.8794,45200.0
2009-06-22 10:40:00,22.84,22.85,22.81,22.82,18000.0,14.8794,14.886,14.8599,14.8664,18000.0
2009-06-22 10:45:00,22.81,22.85,22.81,22.85,40000.0,14.8599,14.886,14.8599,14.886,40000.0
2009-06-22 10:50:00,22.84,22.86,22.83,22.84,28700.0,14.8794,14.8925,14.8729,14.8794,28700.0
2009-06-22 10:55:00,22.84,22.84,22.82,22.84,20500.0,14.8794,14.8794,14.8664,14.8794,20500.0
2009-06-22 11:00:00,22.83,22.83,22.79,22.8,53800.0,14.8729,14.8729,14.8469,14.8534,53800.0
2009-06-22 11:05:00,22.81,22.84,22.81,22.83,21200.0,14.8599,14.8794,14.8599,14.8729,21200.0
2009-06-22 11:10:00,22.83,22.84,22.83,22.83,43400.0,14.8729,14.8794,14.8729,14.8729,43400.0
2009-06-22 11:15:00,22.83,22.84,22.81,22.84,123400.0,14.8729,14.8794,14.8599,14.8794,123400.0
2009-06-22 11:20:00,22.84,22.85,22.83,22.84,12300.0,14.8794,14.886,14.8729,14.8794,12300.0
2009-06-22 11:25:00,22.83,22.85,22.81,22.81,24700.0,14.8729,14.886,14.8599,14.8599,24700.0
2009-06-22 11:30:00,22.81,22.83,22.79,22.82,24300.0,14.8599,14.8729,14.8469,14.8664,24300.0
2009-06-22 11:35:00,22.81,22.81,22.76,22.77,49100.0,14.8599,14.8599,14.8273,14.8338,49100.0
2009-06-22 11:40:00,22.77,22.79,22.76,22.78,21000.0,14.8338,14.8469,14.8273,14.8404,21000.0
2009-06-22 11:45:00,22.78,22.79,22.75,22.75,41800.0,14.8404,14.8469,14.8208,14.8208,41800.0
2009-06-22 11:50:00,22.76,22.8,22.75,22.79,33200.0,14.8273,14.8534,14.8208,14.8469,33200.0
2009-06-22 11:55:00,22.78,22.78,22.75,22.75,18500.0,14.8404,14.8404,14.8208,14.8208,18500.0
2009-06-22 12:00:00,22.76,22.77,22.74,22.77,94100.0,14.8273,14.8338,14.8143,14.8338,94100.0
2009-06-22 12:05:00,22.77,22.78,22.76,22.76,86200.0,14.8338,14.8404,14.8273,14.8273,86200.0
2009-06-22 12:10:00,22.77,22.79,22.76,22.77,14000.0,14.8338,14.8469,14.8273,14.8338,14000.0
2009-06-22 12:15:00,22.78,22.79,22.77,22.79,106400.0,14.8404,14.8469,14.8338,14.8469,106400.0
2009-06-22 12:20:00,22.78,22.79,22.76,22.77,46000.0,14.8404,14.8469,14.8273,14.8338,46000.0
2009-06-22 12:25:00,22.78,22.8,22.78,22.8,11500.0,14.8404,14.8534,14.8404,14.8534,11500.0
2009-06-22 12:30:00,22.8,22.82,22.79,22.8,40000.0,14.8534,14.8664,14.8469,14.8534,40000.0
2009-06-22 12:35:00,22.79,22.79,22.78,22.79,12100.0,14.8469,14.8469,14.8404,14.8469,12100.0
2009-06-22 12:40:00,22.78,22.8,22.78,22.79,44500.0,14.8404,14.8534,14.8404,14.8469,44500.0
2009-06-22 12:45:00,22.8,22.8,22.77,22.78,22300.0,14.8534,14.8534,14.8338,14.8404,22300.0
2009-06-22 12:50:00,22.78,22.79,22.77,22.79,6800.0,14.8404,14.8469,14.8338,14.8469,6800.0
2009-06-22 12:55:00,22.78,22.81,22.78,22.81,8900.0,14.8404,14.8599,14.8404,14.8599,8900.0
2009-06-22 13:00:00,22.81,22.81,22.78,22.78,10800.0,14.8599,14.8599,14.8404,14.8404,10800.0
2009-06-22 13:05:00,22.79,22.81,22.79,22.79,11600.0,14.8469,14.8599,14.8469,14.8469,11600.0
2009-06-22 13:10:00,22.8,22.8,22.77,22.77,46700.0,14.8534,14.8534,14.8338,14.8338,46700.0
2009-06-22 13:15:00,22.77,22.79,22.75,22.77,23500.0,14.8338,14.8469,14.8208,14.8338,23500.0
2009-06-22 13:20:00,22.77,22.78,22.76,22.77,24200.0,14.8338,14.8404,14.8273,14.8338,24200.0
2009-06-22 13:25:00,22.76,22.77,22.74,22.77,35100.0,14.8273,14.8338,14.8143,14.8338,35100.0
2009-06-22 13:30:00,22.77,22.78,22.76,22.78,37600.0,14.8338,14.8404,14.8273,14.8404,37600.0
2009-06-22 13:35:00,22.78,22.8,22.78,22.8,21400.0,14.8404,14.8534,14.8404,14.8534,21400.0
2009-06-22 13:40:00,22.8,22.81,22.79,22.79,58100.0,14.8534,14.8599,14.8469,14.8469,58100.0
2009-06-22 13:45:00,22.8,22.81,22.79,22.81,29300.0,14.8534,14.8599,14.8469,14.8599,29300.0
2009-06-22 13:50:00,22.81,22.81,22.79,22.81,36300.0,14.8599,14.8599,14.8469,14.8599,36300.0
2009-06-22 13:55:00,22.81,22.81,22.78,22.79,39700.0,14.8599,14.8599,14.8404,14.8469,39700.0
2009-06-22 14:00:00,22.8,22.8,22.78,22.79,47000.0,14.8534,14.8534,14.8404,14.8469,47000.0
2009-06-22 14:05:00,22.78,22.8,22.78,22.78,15300.0,14.8404,14.8534,14.8404,14.8404,15300.0
2009-06-22 14:10:00,22.79,22.8,22.78,22.8,43800.0,14.8469,14.8534,14.8404,14.8534,43800.0
2009-06-22 14:15:00,22.8,22.81,22.78,22.8,35900.0,14.8534,14.8599,14.8404,14.8534,35900.0
2009-06-22 14:20:00,22.8,22.81,22.79,22.79,42200.0,14.8534,14.8599,14.8469,14.8469,42200.0
2009-06-22 14:25:00,22.79,22.8,22.78,22.78,30600.0,14.8469,14.8534,14.8404,14.8404,30600.0
2009-06-22 14:30:00,22.78,22.79,22.77,22.79,12100.0,14.8404,14.8469,14.8338,14.8469,12100.0
2009-06-22 14:35:00,22.78,22.83,22.77,22.83,86900.0,14.8404,14.8729,14.8338,14.8729,86900.0
2009-06-22 14:40:00,22.83,22.83,22.81,22.83,11900.0,14.8729,14.8729,14.8599,14.8729,11900.0
2009-06-22 14:45:00,22.83,22.83,22.81,22.82,109500.0,14.8729,14.8729,14.8599,14.8664,109500.0
2009-06-22 14:50:00,22.83,22.85,22.82,22.84,56600.0,14.8729,14.886,14.8664,14.8794,56600.0
2009-06-22 14:55:00,22.84,22.85,22.83,22.85,25100.0,14.8794,14.886,14.8729,14.886,25100.0
2009-06-22 15:00:00,22.85,22.86,22.84,22.85,82900.0,14.886,14.8925,14.8794,14.886,82900.0
2009-06-22 15:05:00,22.85,22.86,22.84,22.84,11000.0,14.886,14.8925,14.8794,14.8794,11000.0
2009-06-22 15:10:00,22.84,22.85,22.82,22.83,41900.0,14.8794,14.886,14.8664,14.8729,41900.0
2009-06-22 15:15:00,22.84,22.86,22.82,22.84,62300.0,14.8794,14.8925,14.8664,14.8794,62300.0
2009-06-22 15:20:00,22.85,22.87,22.82,22.86,66200.0,14.886,14.899,14.8664,14.8925,66200.0
2009-06-22 15:25:00,22.86,22.87,22.85,22.86,69200.0,14.8925,14.899,14.886,14.8925,69200.0
2009-06-22 15:30:00,22.87,22.89,22.85,22.86,89800.0,14.899,14.912,14.886,14.8925,89800.0
2009-06-22 15:35:00,22.86,22.9,22.85,22.9,67300.0,14.8925,14.9185,14.886,14.9185,67300.0
2009-06-22 15:40:00,22.89,22.89,22.82,22.83,33800.0,14.912,14.912,14.8664,14.8729,33800.0
2009-06-22 15:45:00,22.82,22.86,22.82,22.84,75000.0,14.8664,14.8925,14.8664,14.8794,75000.0
2009-06-22 15:50:00,22.84,22.84,22.79,22.83,187600.0,14.8794,14.8794,14.8469,14.8729,187600.0
2009-06-22 15:55:00,22.83,22.83,22.78,22.79,353400.0,14.8729,14.8729,14.8404,14.8469,353400.0
2009-06-23 09:30:00,22.76,22.89,22.76,22.82,387000.0,14.8273,14.912,14.8273,14.8664,387000.0
2009-06-23 09:35:00,22.82,22.82,22.78,22.79,37600.0,14.8664,14.8664,14.8404,14.8469,37600.0
2009-06-23 09:40:00,22.8,22.82,22.78,22.81,99600.0,14.8534,14.8664,14.8404,14.8599,99600.0
2009-06-23 09:45:00,22.81,22.83,22.8,22.83,52000.0,14.8599,14.8729,14.8534,14.8729,52000.0
2009-06-23 09:50:00,22.84,22.86,22.83,22.84,57500.0,14.8794,14.8925,14.8729,14.8794,57500.0
2009-06-23 09:55:00,22.83,22.85,22.83,22.85,58100.0,14.8729,14.886,14.8729,14.886,58100.0
2009-06-23 10:00:00,22.85,22.85,22.77,22.82,62300.0,14.886,14.886,14.8338,14.8664,62300.0
2009-06-23 10:05:00,22.82,22.82,22.75,22.76,46000.0,14.8664,14.8664,14.8208,14.8273,46000.0
2009-06-23 10:10:00,22.76,22.78,22.74,22.75,44100.0,14.8273,14.8404,14.8143,14.8208,44100.0
2009-06-23 10:15:00,22.73,22.75,22.73,22.74,107100.0,14.8078,14.8208,14.8078,14.8143,107100.0
2009-06-23 10:20:00,22.74,22.77,22.74,22.75,53600.0,14.8143,14.8338,14.8143,14.8208,53600.0
2009-06-23 10:25:00,22.75,22.75,22.74,22.75,19600.0,14.8208,14.8208,14.8143,14.8208,19600.0
2009-06-23 10:30:00,22.75,22.77,22.75,22.77,26400.0,14.8208,14.8338,14.8208,14.8338,26400.0
2009-06-23 10:35:00,22.77,22.78,22.76,22.78,44300.0,14.8338,14.8404,14.8273,14.8404,44300.0
2009-06-23 10:40:00,22.79,22.79,22.76,22.77,10700.0,14.8469,14.8469,14.8273,14.8338,10700.0
2009-06-23 10:45:00,22.77,22.77,22.76,22.77,9500.0,14.8338,14.8338,14.8273,14.8338,9500.0
2009-06-23 10:50:00,22.76,22.8,22.76,22.78,55900.0,14.8273,14.8534,14.8273,14.8404,55900.0
2009-06-23 10:55:00,22.78,22.8,22.77,22.79,21100.0,14.8404,14.8534,14.8338,14.8469,21100.0
2009-06-23 11:00:00,22.8,22.8,22.78,22.78,71500.0,14.8534,14.8534,14.8404,14.8404,71500.0
2009-06-23 11:05:00,22.78,22.79,22.75,22.75,107400.0,14.8404,14.8469,14.8208,14.8208,107400.0
2009-06-23 11:10:00,22.75,22.77,22.75,22.77,7200.0,14.8208,14.8338,14.8208,14.8338,7200.0
2009-06-23 11:15:00,22.77,22.78,22.76,22.77,27700.0,14.8338,14.8404,14.8273,14.8338,27700.0
2009-06-23 11:20:00,22.77,22.78,22.76,22.78,23900.0,14.8338,14.8404,14.8273,14.8404,23900.0
2009-06-23 11:25:00,22.78,22.78,22.76,22.76,48500.0,14.8404,14.8404,14.8273,14.8273,48500.0
2009-06-23 11:30:00,22.76,22.77,22.75,22.77,40700.0,14.8273,14.8338,14.8208,14.8338,40700.0
2009-06-23 11:35:00,22.77,22.78,22.76,22.77,55600.0,14.8338,14.8404,14.8273,14.8338,55600.0
2009-06-23 11:40:00,22.77,22.77,22.76,22.77,15000.0,14.8338,14.8338,14.8273,14.8338,15000.0
2009-06-23 11:45:00,22.77,22.77,22.77,22.77,17800.0,14.8338,14.8338,14.8338,14.8338,17800.0
2009-06-23 11:50:00,22.77,22.77,22.76,22.77,12900.0,14.8338,14.8338,14.8273,14.8338,12900.0
2009-06-23 11:55:00,22.76,22.77,22.75,22.76,10400.0,14.8273,14.8338,14.8208,14.8273,10400.0
2009-06-23 12:00:00,22.75,22.76,22.75,22.75,25100.0,14.8208,14.8273,14.8208,14.8208,25100.0
2009-06-23 12:05:00,22.76,22.76,22.75,22.75,9200.0,14.8273,14.8273,14.8208,14.8208,9200.0
2009-06-23 12:10:00,22.75,22.75,22.72,22.73,32700.0,14.8208,14.8208,14.8013,14.8078,32700.0
2009-06-23 12:15:00,22.72,22.73,22.72,22.73,6200.0,14.8013,14.8078,14.8013,14.8078,6200.0
2009-06-23 12:20:00,22.73,22.73,22.71,22.71,13900.0,14.8078,14.8078,14.7948,14.7948,13900.0
2009-06-23 12:25:00,22.71,22.73,22.69,22.7,59700.0,14.7948,14.8078,14.7817,14.7882,59700.0
2009-06-23 12:30:00,22.7,22.71,22.69,22.7,15200.0,14.7882,14.7948,14.7817,14.7882,15200.0
2009-06-23 12:35:00,22.7,22.73,22.7,22.72,82900.0,14.7882,14.8078,14.7882,14.8013,82900.0
2009-06-23 12:40:00,22.72,22.72,22.69,22.71,55900.0,14.8013,14.8013,14.7817,14.7948,55900.0
2009-06-23 12:45:00,22.71,22.72,22.7,22.7,49400.0,14.7948,14.8013,14.7882,14.7882,49400.0
2009-06-23 12:50:00,22.7,22.72,22.69,22.7,24600.0,14.7882,14.8013,14.7817,14.7882,24600.0
2009-06-23 12:55:00,22.7,22.71,22.69,22.69,62500.0,14.7882,14.7948,14.7817,14.7817,62500.0
2009-06-23 13:00:00,22.7,22.73,22.7,22.72,61700.0,14.7882,14.8078,14.7882,14.8013,61700.0
2009-06-23 13:05:00,22.73,22.73,22.69,22.71,82800.0,14.8078,14.8078,14.7817,14.7948,82800.0
2009-06-23 13:10:00,22.71,22.73,22.69,22.69,45300.0,14.7948,14.8078,14.7817,14.7817,45300.0
2009-06-23 13:15:00,22.69,22.71,22.69,22.71,17000.0,14.7817,14.7948,14.7817,14.7948,17000.0
2009-06-23 13:20:00,22.71,22.72,22.7,22.7,13000.0,14.7948,14.8013,14.7882,14.7882,13000.0
2009-06-23 13:25:00,22.71,22.71,22.7,22.71,12000.0,14.7948,14.7948,14.7882,14.7948,12000.0
2009-06-23 13:30:00,22.72,22.73,22.71,22.72,14100.0,14.8013,14.8078,14.7948,14.8013,14100.0
2009-06-23 13:35:00,22.72,22.73,22.71,22.72,18200.0,14.8013,14.8078,14.7948,14.8013,18200.0
2009-06-23 13:40:00,22.71,22.72,22.7,22.72,60300.0,14.7948,14.8013,14.7882,14.8013,60300.0
2009-06-23 13:45:00,22.72,22.72,22.71,22.72,8600.0,14.8013,14.8013,14.7948,14.8013,8600.0
2009-06-23 13:50:00,22.72,22.73,22.71,22.72,37200.0,14.8013,14.8078,14.7948,14.8013,37200.0
2009-06-23 13:55:00,22.71,22.72,22.7,22.71,44700.0,14.7948,14.8013,14.7882,14.7948,44700.0
2009-06-23 14:00:00,22.7,22.72,22.69,22.71,11500.0,14.7882,14.8013,14.7817,14.7948,11500.0
2009-06-23 14:05:00,22.7,22.72,22.7,22.71,28600.0,14.7882,14.8013,14.7882,14.7948,28600.0
2009-06-23 14:10:00,22.71,22.74,22.71,22.73,33900.0,14.7948,14.8143,14.7948,14.8078,33900.0
2009-06-23 14:15:00,22.73,22.74,22.72,22.74,6400.0,14.8078,14.8143,14.8013,14.8143,6400.0
2009-06-23 14:20:00,22.73,22.73,22.72,22.73,14900.0,14.8078,14.8078,14.8013,14.8078,14900.0
2009-06-23 14:25:00,22.73,22.73,22.71,22.71,69500.0,14.8078,14.8078,14.7948,14.7948,69500.0
2009-06-23 14:30:00,22.71,22.71,22.7,22.71,4300.0,14.7948,14.7948,14.7882,14.7948,4300.0
2009-06-23 14:35:00,22.71,22.71,22.68,22.69,33900.0,14.7948,14.7948,14.7752,14.7817,33900.0
2009-06-23 14:40:00,22.69,22.69,22.67,22.67,103200.0,14.7817,14.7817,14.7687,14.7687,103200.0
2009-06-23 14:45:00,22.68,22.68,22.67,22.68,11500.0,14.7752,14.7752,14.7687,14.7752,11500.0
2009-06-23 14:50:00,22.68,22.71,22.67,22.71,20200.0,14.7752,14.7948,14.7687,14.7948,20200.0
2009-06-23 14:55:00,22.71,22.71,22.68,22.69,45300.0,14.7948,14.7948,14.7752,14.7817,45300.0
2009-06-23 15:00:00,22.69,22.69,22.67,22.69,26100.0,14.7817,14.7817,14.7687,14.7817,26100.0
2009-06-23 15:05:00,22.69,22.69,22.67,22.67,21700.0,14.7817,14.7817,14.7687,14.7687,21700.0
2009-06-23 15:10:00,22.68,22.7,22.67,22.7,17100.0,14.7752,14.7882,14.7687,14.7882,17100.0
2009-06-23 15:15:00,22.7,22.71,22.69,22.71,26700.0,14.7882,14.7948,14.7817,14.7948,26700.0
2009-06-23 15:20:00,22.71,22.72,22.7,22.7,39900.0,14.7948,14.8013,14.7882,14.7882,39900.0
2009-06-23 15:25:00,22.71,22.75,22.7,22.74,49900.0,14.7948,14.8208,14.7882,14.8143,49900.0
2009-06-23 15:30:00,22.74,22.75,22.71,22.74,42600.0,14.8143,14.8208,14.7948,14.8143,42600.0
2009-06-23 15:35:00,22.73,22.75,22.73,22.73,45200.0,14.8078,14.8208,14.8078,14.8078,45200.0
2009-06-23 15:40:00,22.72,22.74,22.72,22.74,12700.0,14.8013,14.8143,14.8013,14.8143,12700.0
2009-06-23 15:45:00,22.73,22.78,22.73,22.78,164700.0,14.8078,14.8404,14.8078,14.8404,164700.0
2009-06-23 15:50:00,22.77,22.78,22.74,22.75,99900.0,14.8338,14.8404,14.8143,14.8208,99900.0
2009-06-23 15:55:00,22.75,22.75,22.69,22.7,185200.0,14.8208,14.8208,14.7817,14.7882,185200.0
2009-06-24 09:30:00,22.83,22.83,22.75,22.76,94200.0,14.8729,14.8729,14.8208,14.8273,94200.0
2009-06-24 09:35:00,22.76,22.77,22.74,22.77,95400.0,14.8273,14.8338,14.8143,14.8338,95400.0
2009-06-24 09:40:00,22.77,22.78,22.77,22.78,14100.0,14.8338,14.8404,14.8338,14.8404,14100.0
2009-06-24 09:45:00,22.77,22.81,22.77,22.8,39600.0,14.8338,14.8599,14.8338,14.8534,39600.0
2009-06-24 09:50:00,22.81,22.84,22.81,22.83,22300.0,14.8599,14.8794,14.8599,14.8729,22300.0
2009-06-24 09:55:00,22.83,22.84,22.81,22.81,17700.0,14.8729,14.8794,14.8599,14.8599,17700.0
2009-06-24 10:00:00,22.81,22.82,22.78,22.81,145200.0,14.8599,14.8664,14.8404,14.8599,145200.0
2009-06-24 10:05:00,22.8,22.8,22.75,22.77,47100.0,14.8534,14.8534,14.8208,14.8338,47100.0
2009-06-24 10:10:00,22.77,22.81,22.77,22.8,12800.0,14.8338,14.8599,14.8338,14.8534,12800.0
2009-06-24 10:15:00,22.8,22.83,22.8,22.82,12900.0,14.8534,14.8729,14.8534,14.8664,12900.0
2009-06-24 10:20:00,22.82,22.84,22.82,22.83,13600.0,14.8664,14.8794,14.8664,14.8729,13600.0
2009-06-24 10:25:00,22.83,22.84,22.83,22.83,35100.0,14.8729,14.8794,14.8729,14.8729,35100.0
2009-06-24 10:30:00,22.83,22.83,22.81,22.81,38800.0,14.8729,14.8729,14.8599,14.8599,38800.0
2009-06-24 10:35:00,22.81,22.82,22.8,22.8,18300.0,14.8599,14.8664,14.8534,14.8534,18300.0
2009-06-24 10:40:00,22.8,22.8,22.78,22.8,28000.0,14.8534,14.8534,14.8404,14.8534,28000.0
2009-06-24 10:45:00,22.81,22.82,22.8,22.81,160800.0,14.8599,14.8664,14.8534,14.8599,160800.0
2009-06-24 10:50:00,22.82,22.82,22.8,22.82,20900.0,14.8664,14.8664,14.8534,14.8664,20900.0
2009-06-24 10:55:00,22.82,22.83,22.81,22.83,25500.0,14.8664,14.8729,14.8599,14.8729,25500.0
2009-06-24 11:00:00,22.83,22.83,22.82,22.82,15600.0,14.8729,14.8729,14.8664,14.8664,15600.0
2009-06-24 11:05:00,22.82,22.82,22.8,22.8,62100.0,14.8664,14.8664,14.8534,14.8534,62100.0
2009-06-24 11:10:00,22.81,22.81,22.8,22.81,5700.0,14.8599,14.8599,14.8534,14.8599,5700.0
2009-06-24 11:15:00,22.81,22.83,22.81,22.83,7900.0,14.8599,14.8729,14.8599,14.8729,7900.0
2009-06-24 11:20:00,22.82,22.84,22.82,22.84,15300.0,14.8664,14.8794,14.8664,14.8794,15300.0
2009-06-24 11:25:00,22.83,22.86,22.83,22.85,19300.0,14.8729,14.8925,14.8729,14.886,19300.0
2009-06-24 11:30:00,22.85,22.86,22.83,22.85,12900.0,14.886,14.8925,14.8729,14.886,12900.0
2009-06-24 11:35:00,22.84,22.85,22.83,22.83,16200.0,14.8794,14.886,14.8729,14.8729,16200.0
2009-06-24 11:40:00,22.83,22.83,22.81,22.83,9900.0,14.8729,14.8729,14.8599,14.8729,9900.0
2009-06-24 11:45:00,22.83,22.83,22.82,22.83,7800.0,14.8729,14.8729,14.8664,14.8729,7800.0
2009-06-24 11:50:00,22.83,22.83,22.81,22.82,12500.0,14.8729,14.8729,14.8599,14.8664,12500.0
2009-06-24 11:55:00,22.82,22.83,22.82,22.83,7700.0,14.8664,14.8729,14.8664,14.8729,7700.0
2009-06-24 12:00:00,22.83,22.83,22.82,22.83,10400.0,14.8729,14.8729,14.8664,14.8729,10400.0
2009-06-24 12:05:00,22.83,22.83,22.81,22.82,11100.0,14.8729,14.8729,14.8599,14.8664,11100.0
2009-06-24 12:10:00,22.83,22.83,22.82,22.82,13700.0,14.8729,14.8729,14.8664,14.8664,13700.0
2009-06-24 12:15:00,22.82,22.83,22.81,22.81,13900.0,14.8664,14.8729,14.8599,14.8599,13900.0
2009-06-24 12:20:00,22.82,22.82,22.8,22.8,5000.0,14.8664,14.8664,14.8534,14.8534,5000.0
2009-06-24 12:25:00,22.8,22.8,22.79,22.8,8600.0,14.8534,14.8534,14.8469,14.8534,8600.0
2009-06-24 12:30:00,22.8,22.8,22.79,22.8,9700.0,14.8534,14.8534,14.8469,14.8534,9700.0
2009-06-24 12:35:00,22.8,22.8,22.78,22.78,4400.0,14.8534,14.8534,14.8404,14.8404,4400.0
2009-06-24 12:40:00,22.79,22.79,22.78,22.79,11600.0,14.8469,14.8469,14.8404,14.8469,11600.0
2009-06-24 12:45:00,22.79,22.79,22.78,22.79,14200.0,14.8469,14.8469,14.8404,14.8469,14200.0
2009-06-24 12:50:00,22.79,22.79,22.77,22.78,6500.0,14.8469,14.8469,14.8338,14.8404,6500.0
2009-06-24 12:55:00,22.77,22.78,22.77,22.77,10100.0,14.8338,14.8404,14.8338,14.8338,10100.0
2009-06-24 13:00:00,22.78,22.8,22.77,22.8,20300.0,14.8404,14.8534,14.8338,14.8534,20300.0
2009-06-24 13:05:00,22.8,22.81,22.79,22.81,13900.0,14.8534,14.8599,14.8469,14.8599,13900.0
2009-06-24 13:10:00,22.8,22.82,22.8,22.82,14700.0,14.8534,14.8664,14.8534,14.8664,14700.0
2009-06-24 13:15:00,22.82,22.82,22.81,22.82,32100.0,14.8664,14.8664,14.8599,14.8664,32100.0
2009-06-24 13:20:00,22.82,22.82,22.81,22.82,28800.0,14.8664,14.8664,14.8599,14.8664,28800.0
2009-06-24 13:25:00,22.81,22.83,22.81,22.83,22100.0,14.8599,14.8729,14.8599,14.8729,22100.0
2009-06-24 13:30:00,22.82,22.83,22.82,22.82,39000.0,14.8664,14.8729,14.8664,14.8664,39000.0
2009-06-24 13:35:00,22.81,22.84,22.81,22.84,22700.0,14.8599,14.8794,14.8599,14.8794,22700.0
2009-06-24 13:40:00,22.84,22.85,22.83,22.85,14100.0,14.8794,14.886,14.8729,14.886,14100.0
2009-06-24 13:45:00,22.85,22.85,22.82,22.82,39900.0,14.886,14.886,14.8664,14.8664,39900.0
2009-06-24 13:50:00,22.82,22.84,22.82,22.84,19700.0,14.8664,14.8794,14.8664,14.8794,19700.0
2009-06-24 13:55:00,22.84,22.85,22.83,22.84,15800.0,14.8794,14.886,14.8729,14.8794,15800.0
2009-06-24 14:00:00,22.84,22.85,22.83,22.85,11300.0,14.8794,14.886,14.8729,14.886,11300.0
2009-06-24 14:05:00,22.84,22.86,22.84,22.85,18300.0,14.8794,14.8925,14.8794,14.886,18300.0
2009-06-24 14:10:00,22.86,22.87,22.84,22.85,40600.0,14.8925,14.899,14.8794,14.886,40600.0
2009-06-24 14:15:00,22.84,22.88,22.8,22.82,59200.0,14.8794,14.9055,14.8534,14.8664,59200.0
2009-06-24 14:20:00,22.82,22.86,22.77,22.83,67200.0,14.8664,14.8925,14.8338,14.8729,67200.0
2009-06-24 14:25:00,22.84,22.87,22.76,22.79,50100.0,14.8794,14.899,14.8273,14.8469,50100.0
2009-06-24 14:30:00,22.79,22.8,22.72,22.76,69400.0,14.8469,14.8534,14.8013,14.8273,69400.0
2009-06-24 14:35:00,22.76,22.77,22.7,22.71,31200.0,14.8273,14.8338,14.7882,14.7948,31200.0
2009-06-24 14:40:00,22.71,22.73,22.69,22.71,50700.0,14.7948,14.8078,14.7817,14.7948,50700.0
2009-06-24 14:45:00,22.71,22.73,22.68,22.69,81500.0,14.7948,14.8078,14.7752,14.7817,81500.0
2009-06-24 14:50:00,22.69,22.74,22.68,22.73,53700.0,14.7817,14.8143,14.7752,14.8078,53700.0
2009-06-24 14:55:00,22.73,22.76,22.71,22.72,42200.0,14.8078,14.8273,14.7948,14.8013,42200.0
2009-06-24 15:00:00,22.72,22.73,22.7,22.72,53500.0,14.8013,14.8078,14.7882,14.8013,53500.0
2009-06-24 15:05:00,22.71,22.71,22.64,22.65,81100.0,14.7948,14.7948,14.7492,14.7557,81100.0
2009-06-24 15:10:00,22.65,22.68,22.64,22.67,107100.0,14.7557,14.7752,14.7492,14.7687,107100.0
2009-06-24 15:15:00,22.68,22.68,22.65,22.67,52800.0,14.7752,14.7752,14.7557,14.7687,52800.0
2009-06-24 15:20:00,22.66,22.7,22.66,22.7,58700.0,14.7622,14.7882,14.7622,14.7882,58700.0
2009-06-24 15:25:00,22.69,22.73,22.68,22.71,50300.0,14.7817,14.8078,14.7752,14.7948,50300.0
2009-06-24 15:30:00,22.71,22.73,22.7,22.73,63300.0,14.7948,14.8078,14.7882,14.8078,63300.0
2009-06-24 15:35:00,22.73,22.74,22.71,22.73,63100.0,14.8078,14.8143,14.7948,14.8078,63100.0
2009-06-24 15:40:00,22.73,22.75,22.7,22.74,67800.0,14.8078,14.8208,14.7882,14.8143,67800.0
2009-06-24 15:45:00,22.74,22.8,22.74,22.79,66100.0,14.8143,14.8534,14.8143,14.8469,66100.0
2009-06-24 15:50:00,22.78,22.79,22.73,22.75,257100.0,14.8404,14.8469,14.8078,14.8208,257100.0
2009-06-24 15:55:00,22.74,22.77,22.73,22.77,249500.0,14.8143,14.8338,14.8078,14.8338,249500.0
2009-06-25 09:30:00,22.7,22.7,22.66,22.66,24700.0,14.7882,14.7882,14.7622,14.7622,24700.0
2009-06-25 09:35:00,22.66,22.69,22.65,22.67,59300.0,14.7622,14.7817,14.7557,14.7687,59300.0
2009-06-25 09:40:00,22.66,22.67,22.64,22.65,56200.0,14.7622,14.7687,14.7492,14.7557,56200.0
2009-06-25 09:45:00,22.66,22.68,22.66,22.67,41600.0,14.7622,14.7752,14.7622,14.7687,41600.0
2009-06-25 09:50:00,22.68,22.71,22.68,22.7,87300.0,14.7752,14.7948,14.7752,14.7882,87300.0
2009-06-25 09:55:00,22.7,22.74,22.68,22.74,50500.0,14.7882,14.8143,14.7752,14.8143,50500.0
2009-06-25 10:00:00,22.74,22.8,22.74,22.79,66200.0,14.8143,14.8534,14.8143,14.8469,66200.0
2009-06-25 10:05:00,22.79,22.8,22.78,22.8,15200.0,14.8469,14.8534,14.8404,14.8534,15200.0
2009-06-25 10:10:00,22.81,22.84,22.81,22.83,25400.0,14.8599,14.8794,14.8599,14.8729,25400.0
2009-06-25 10:15:00,22.84,22.89,22.83,22.88,28600.0,14.8794,14.912,14.8729,14.9055,28600.0
2009-06-25 10:20:00,22.89,22.89,22.86,22.87,11900.0,14.912,14.912,14.8925,14.899,11900.0
2009-06-25 10:25:00,22.86,22.88,22.84,22.87,99400.0,14.8925,14.9055,14.8794,14.899,99400.0
2009-06-25 10:30:00,22.87,22.87,22.82,22.82,319600.0,14.899,14.899,14.8664,14.8664,319600.0
2009-06-25 10:35:00,22.82,22.84,22.82,22.82,475100.0,14.8664,14.8794,14.8664,14.8664,475100.0
2009-06-25 10:40:00,22.82,22.84,22.79,22.79,385600.0,14.8664,14.8794,14.8469,14.8469,385600.0
2009-06-25 10:45:00,22.79,22.8,22.77,22.78,398200.0,14.8469,14.8534,14.8338,14.8404,398200.0
2009-06-25 10:50:00,22.78,22.81,22.77,22.8,851600.0,14.8404,14.8599,14.8338,14.8534,851600.0
2009-06-25 10:55:00,22.8,22.8,22.77,22.79,323400.0,14.8534,14.8534,14.8338,14.8469,323400.0
2009-06-25 11:00:00,22.79,22.84,22.78,22.84,124700.0,14.8469,14.8794,14.8404,14.8794,124700.0
2009-06-25 11:05:00,22.84,22.84,22.83,22.83,53500.0,14.8794,14.8794,14.8729,14.8729,53500.0
2009-06-25 11:10:00,22.83,22.83,22.81,22.81,14100.0,14.8729,14.8729,14.8599,14.8599,14100.0
2009-06-25 11:15:00,22.81,22.82,22.8,22.82,13200.0,14.8599,14.8664,14.8534,14.8664,13200.0
2009-06-25 11:20:00,22.82,22.85,22.82,22.84,27800.0,14.8664,14.886,14.8664,14.8794,27800.0
2009-06-25 11:25:00,22.84,22.87,22.83,22.87,45800.0,14.8794,14.899,14.8729,14.899,45800.0
2009-06-25 11:30:00,22.87,22.92,22.86,22.91,25800.0,14.899,14.9316,14.8925,14.9251,25800.0
2009-06-25 11:35:00,22.92,22.92,22.9,22.9,115000.0,14.9316,14.9316,14.9185,14.9185,115000.0
2009-06-25 11:40:00,22.91,22.93,22.91,22.92,76300.0,14.9251,14.9381,14.9251,14.9316,76300.0
2009-06-25 11:45:00,22.92,22.96,22.91,22.96,37000.0,14.9316,14.9576,14.9251,14.9576,37000.0
2009-06-25 11:50:00,22.95,22.97,22.93,22.96,186700.0,14.9511,14.9641,14.9381,14.9576,186700.0
2009-06-25 11:55:00,22.96,23.01,22.96,23.01,57900.0,14.9576,14.9902,14.9576,14.9902,57900.0
2009-06-25 12:00:00,23.01,23.02,23.0,23.02,38200.0,14.9902,14.9967,14.9837,14.9967,38200.0
2009-06-25 12:05:00,23.01,23.05,23.0,23.03,89400.0,14.9902,15.0163,14.9837,15.0032,89400.0
2009-06-25 12:10:00,23.03,23.03,23.02,23.02,26900.0,15.0032,15.0032,14.9967,14.9967,26900.0
2009-06-25 12:15:00,23.03,23.06,23.02,23.06,34100.0,15.0032,15.0228,14.9967,15.0228,34100.0
2009-06-25 12:20:00,23.06,23.08,23.05,23.08,92100.0,15.0228,15.0358,15.0163,15.0358,92100.0
2009-06-25 12:25:00,23.08,23.08,23.04,23.06,29700.0,15.0358,15.0358,15.0097,15.0228,29700.0
2009-06-25 12:30:00,23.06,23.07,23.03,23.03,41400.0,15.0228,15.0293,15.0032,15.0032,41400.0
2009-06-25 12:35:00,23.03,23.05,23.02,23.04,26800.0,15.0032,15.0163,14.9967,15.0097,26800.0
2009-06-25 12:40:00,23.03,23.04,23.03,23.04,2400.0,15.0032,15.0097,15.0032,15.0097,2400.0
2009-06-25 12:45:00,23.03,23.05,23.02,23.04,18700.0,15.0032,15.0163,14.9967,15.0097,18700.0
2009-06-25 12:50:00,23.03,23.05,23.03,23.05,16400.0,15.0032,15.0163,15.0032,15.0163,16400.0
2009-06-25 12:55:00,23.04,23.04,23.03,23.03,10100.0,15.0097,15.0097,15.0032,15.0032,10100.0
2009-06-25 13:00:00,23.03,23.06,23.03,23.06,104700.0,15.0032,15.0228,15.0032,15.0228,104700.0
2009-06-25 13:05:00,23.06,23.11,23.05,23.11,62900.0,15.0228,15.0553,15.0163,15.0553,62900.0
2009-06-25 13:10:00,23.1,23.11,23.09,23.11,12200.0,15.0488,15.0553,15.0423,15.0553,12200.0
2009-06-25 13:15:00,23.1,23.14,23.1,23.14,33700.0,15.0488,15.0749,15.0488,15.0749,33700.0
2009-06-25 13:20:00,23.14,23.15,23.13,23.14,27800.0,15.0749,15.0814,15.0684,15.0749,27800.0
2009-06-25 13:25:00,23.13,23.15,23.13,23.15,12900.0,15.0684,15.0814,15.0684,15.0814,12900.0
2009-06-25 13:30:00,23.15,23.16,23.14,23.14,56400.0,15.0814,15.0879,15.0749,15.0749,56400.0
2009-06-25 13:35:00,23.14,23.14,23.12,23.14,81300.0,15.0749,15.0749,15.0619,15.0749,81300.0
2009-06-25 13:40:00,23.14,23.14,23.11,23.12,20400.0,15.0749,15.0749,15.0553,15.0619,20400.0
2009-06-25 13:45:00,23.11,23.12,23.11,23.11,133400.0,15.0553,15.0619,15.0553,15.0553,133400.0
2009-06-25 13:50:00,23.11,23.13,23.09,23.12,193800.0,15.0553,15.0684,15.0423,15.0619,193800.0
2009-06-25 13:55:00,23.12,23.14,23.12,23.14,9300.0,15.0619,15.0749,15.0619,15.0749,9300.0
2009-06-25 14:00:00,23.14,23.15,23.12,23.12,20000.0,15.0749,15.0814,15.0619,15.0619,20000.0
2009-06-25 14:05:00,23.13,23.13,23.1,23.1,8500.0,15.0684,15.0684,15.0488,15.0488,8500.0
2009-06-25 14:10:00,23.09,23.11,23.09,23.11,56100.0,15.0423,15.0553,15.0423,15.0553,56100.0
2009-06-25 14:15:00,23.1,23.1,23.07,23.08,60200.0,15.0488,15.0488,15.0293,15.0358,60200.0
2009-06-25 14:20:00,23.09,23.09,23.08,23.08,17100.0,15.0423,15.0423,15.0358,15.0358,17100.0
2009-06-25 14:25:00,23.09,23.1,23.08,23.1,26800.0,15.0423,15.0488,15.0358,15.0488,26800.0
2009-06-25 14:30:00,23.1,23.11,23.08,23.08,16200.0,15.0488,15.0553,15.0358,15.0358,16200.0
2009-06-25 14:35:00,23.08,23.11,23.08,23.08,20900.0,15.0358,15.0553,15.0358,15.0358,20900.0
2009-06-25 14:40:00,23.09,23.09,23.07,23.09,17600.0,15.0423,15.0423,15.0293,15.0423,17600.0
2009-06-25 14:45:00,23.08,23.1,23.08,23.1,43400.0,15.0358,15.0488,15.0358,15.0488,43400.0
2009-06-25 14:50:00,23.09,23.09,23.06,23.07,29800.0,15.0423,15.0423,15.0228,15.0293,29800.0
2009-06-25 14:55:00,23.07,23.11,23.07,23.09,50600.0,15.0293,15.0553,15.0293,15.0423,50600.0
2009-06-25 15:00:00,23.09,23.09,23.07,23.08,65400.0,15.0423,15.0423,15.0293,15.0358,65400.0
2009-06-25 15:05:00,23.08,23.12,23.08,23.11,38400.0,15.0358,15.0619,15.0358,15.0553,38400.0
2009-06-25 15:10:00,23.1,23.12,23.09,23.1,41100.0,15.0488,15.0619,15.0423,15.0488,41100.0
2009-06-25 15:15:00,23.1,23.1,23.06,23.08,27000.0,15.0488,15.0488,15.0228,15.0358,27000.0
2009-06-25 15:20:00,23.08,23.08,23.05,23.06,58000.0,15.0358,15.0358,15.0163,15.0228,58000.0
2009-06-25 15:25:00,23.07,23.09,23.06,23.08,34100.0,15.0293,15.0423,15.0228,15.0358,34100.0
2009-06-25 15:30:00,23.08,23.08,23.03,23.03,62800.0,15.0358,15.0358,15.0032,15.0032,62800.0
2009-06-25 15:35:00,23.03,23.03,22.99,23.01,63900.0,15.0032,15.0032,14.9772,14.9902,63900.0
2009-06-25 15:40:00,23.01,23.03,23.0,23.0,57000.0,14.9902,15.0032,14.9837,14.9837,57000.0
2009-06-25 15:45:00,23.0,23.08,23.0,23.07,131800.0,14.9837,15.0358,14.9837,15.0293,131800.0
2009-06-25 15:50:00,23.07,23.08,23.05,23.08,54100.0,15.0293,15.0358,15.0163,15.0358,54100.0
2009-06-25 15:55:00,23.08,23.12,23.07,23.09,264900.0,15.0358,15.0619,15.0293,15.0423,264900.0
2009-06-26 09:30:00,23.22,23.22,22.94,22.99,66700.0,15.127,15.127,14.9446,14.9772,66700.0
2009-06-26 09:35:00,23.0,23.02,22.99,23.0,33100.0,14.9837,14.9967,14.9772,14.9837,33100.0
2009-06-26 09:40:00,23.0,23.04,22.99,23.04,48000.0,14.9837,15.0097,14.9772,15.0097,48000.0
2009-06-26 09:45:00,23.03,23.03,23.0,23.02,40900.0,15.0032,15.0032,14.9837,14.9967,40900.0
2009-06-26 09:50:00,23.01,23.02,22.97,23.0,70600.0,14.9902,14.9967,14.9641,14.9837,70600.0
2009-06-26 09:55:00,23.0,23.01,22.95,22.95,144800.0,14.9837,14.9902,14.9511,14.9511,144800.0
2009-06-26 10:00:00,22.95,22.98,22.93,22.98,47900.0,14.9511,14.9707,14.9381,14.9707,47900.0
2009-06-26 10:05:00,22.99,23.0,22.96,22.98,23700.0,14.9772,14.9837,14.9576,14.9707,23700.0
2009-06-26 10:10:00,22.98,22.99,22.96,22.99,47900.0,14.9707,14.9772,14.9576,14.9772,47900.0
2009-06-26 10:15:00,22.98,23.01,22.97,23.0,52500.0,14.9707,14.9902,14.9641,14.9837,52500.0
2009-06-26 10:20:00,23.0,23.05,22.99,23.04,49300.0,14.9837,15.0163,14.9772,15.0097,49300.0
2009-06-26 10:25:00,23.05,23.05,23.0,23.0,33600.0,15.0163,15.0163,14.9837,14.9837,33600.0
2009-06-26 10:30:00,23.0,23.01,22.99,22.99,47100.0,14.9837,14.9902,14.9772,14.9772,47100.0
2009-06-26 10:35:00,22.99,23.01,22.97,22.97,41900.0,14.9772,14.9902,14.9641,14.9641,41900.0
2009-06-26 10:40:00,22.96,22.98,22.95,22.96,18700.0,14.9576,14.9707,14.9511,14.9576,18700.0
2009-06-26 10:45:00,22.96,22.96,22.94,22.95,34200.0,14.9576,14.9576,14.9446,14.9511,34200.0
2009-06-26 10:50:00,22.97,22.97,22.94,22.94,8000.0,14.9641,14.9641,14.9446,14.9446,8000.0
2009-06-26 10:55:00,22.96,22.98,22.95,22.97,4200.0,14.9576,14.9707,14.9511,14.9641,4200.0
2009-06-26 11:00:00,22.97,22.97,22.91,22.92,25100.0,14.9641,14.9641,14.9251,14.9316,25100.0
2009-06-26 11:05:00,22.91,22.95,22.91,22.94,16100.0,14.9251,14.9511,14.9251,14.9446,16100.0
2009-06-26 11:10:00,22.95,22.96,22.93,22.96,15100.0,14.9511,14.9576,14.9381,14.9576,15100.0
2009-06-26 11:15:00,22.96,22.97,22.95,22.97,36300.0,14.9576,14.9641,14.9511,14.9641,36300.0
2009-06-26 11:20:00,22.97,22.97,22.95,22.95,11300.0,14.9641,14.9641,14.9511,14.9511,11300.0
2009-06-26 11:25:00,22.96,22.97,22.95,22.96,14500.0,14.9576,14.9641,14.9511,14.9576,14500.0
2009-06-26 11:30:00,22.96,22.96,22.95,22.95,16100.0,14.9576,14.9576,14.9511,14.9511,16100.0
2009-06-26 11:35:00,22.95,22.97,22.94,22.95,79700.0,14.9511,14.9641,14.9446,14.9511,79700.0
2009-06-26 11:40:00,22.96,22.96,22.93,22.94,10500.0,14.9576,14.9576,14.9381,14.9446,10500.0
2009-06-26 11:45:00,22.94,22.95,22.93,22.95,15700.0,14.9446,14.9511,14.9381,14.9511,15700.0
2009-06-26 11:50:00,22.94,22.98,22.94,22.97,14800.0,14.9446,14.9707,14.9446,14.9641,14800.0
2009-06-26 11:55:00,22.98,22.98,22.97,22.98,9100.0,14.9707,14.9707,14.9641,14.9707,9100.0
2009-06-26 12:00:00,22.98,23.01,22.97,23.01,30400.0,14.9707,14.9902,14.9641,14.9902,30400.0
2009-06-26 12:05:00,23.01,23.01,22.99,23.01,6700.0,14.9902,14.9902,14.9772,14.9902,6700.0
2009-06-26 12:10:00,23.01,23.01,23.0,23.0,5500.0,14.9902,14.9902,14.9837,14.9837,5500.0
2009-06-26 12:15:00,23.01,23.01,22.98,22.98,15600.0,14.9902,14.9902,14.9707,14.9707,15600.0
2009-06-26 12:20:00,22.98,22.99,22.97,22.99,11100.0,14.9707,14.9772,14.9641,14.9772,11100.0
2009-06-26 12:25:00,22.98,22.99,22.97,22.97,4000.0,14.9707,14.9772,14.9641,14.9641,4000.0
2009-06-26 12:30:00,22.97,22.98,22.96,22.98,17100.0,14.9641,14.9707,14.9576,14.9707,17100.0
2009-06-26 12:35:00,22.98,22.98,22.97,22.98,1700.0,14.9707,14.9707,14.9641,14.9707,1700.0
2009-06-26 12:40:00,22.97,22.99,22.97,22.99,23700.0,14.9641,14.9772,14.9641,14.9772,23700.0
2009-06-26 12:45:00,22.99,23.01,22.98,22.99,615200.0,14.9772,14.9902,14.9707,14.9772,615200.0
2009-06-26 12:50:00,22.99,23.0,22.98,22.98,64000.0,14.9772,14.9837,14.9707,14.9707,64000.0
2009-06-26 12:55:00,22.98,22.99,22.97,22.97,40900.0,14.9707,14.9772,14.9641,14.9641,40900.0
2009-06-26 13:00:00,22.98,22.98,22.96,22.96,28700.0,14.9707,14.9707,14.9576,14.9576,28700.0
2009-06-26 13:05:00,22.96,22.97,22.96,22.96,28400.0,14.9576,14.9641,14.9576,14.9576,28400.0
2009-06-26 13:10:00,22.96,22.97,22.96,22.96,31500.0,14.9576,14.9641,14.9576,14.9576,31500.0
2009-06-26 13:15:00,22.97,22.98,22.96,22.98,26200.0,14.9641,14.9707,14.9576,14.9707,26200.0
2009-06-26 13:20:00,22.98,22.99,22.97,22.98,54800.0,14.9707,14.9772,14.9641,14.9707,54800.0
2009-06-26 13:25:00,22.98,22.99,22.97,22.97,39000.0,14.9707,14.9772,14.9641,14.9641,39000.0
2009-06-26 13:30:00,22.97,22.98,22.95,22.97,15000.0,14.9641,14.9707,14.9511,14.9641,15000.0
2009-06-26 13:35:00,22.98,22.99,22.97,22.99,59600.0,14.9707,14.9772,14.9641,14.9772,59600.0
2009-06-26 13:40:00,22.98,23.01,22.98,23.0,16700.0,14.9707,14.9902,14.9707,14.9837,16700.0
2009-06-26 13:45:00,23.0,23.01,22.99,22.99,13300.0,14.9837,14.9902,14.9772,14.9772,13300.0
2009-06-26 13:50:00,22.99,23.0,22.98,22.99,9100.0,14.9772,14.9837,14.9707,14.9772,9100.0
2009-06-26 13:55:00,22.99,23.01,22.98,22.98,22100.0,14.9772,14.9902,14.9707,14.9707,22100.0
2009-06-26 14:00:00,22.98,22.99,22.95,22.97,21200.0,14.9707,14.9772,14.9511,14.9641,21200.0
2009-06-26 14:05:00,22.97,22.97,22.96,22.97,3800.0,14.9641,14.9641,14.9576,14.9641,3800.0
2009-06-26 14:10:00,22.96,22.97,22.96,22.97,19600.0,14.9576,14.9641,14.9576,14.9641,19600.0
2009-06-26 14:15:00,22.98,22.98,22.95,22.97,15000.0,14.9707,14.9707,14.9511,14.9641,15000.0
2009-06-26 14:20:00,22.98,22.98,22.97,22.97,8300.0,14.9707,14.9707,14.9641,14.9641,8300.0
2009-06-26 14:25:00,22.98,22.99,22.97,22.98,11600.0,14.9707,14.9772,14.9641,14.9707,11600.0
2009-06-26 14:30:00,22.98,22.99,22.97,22.98,18700.0,14.9707,14.9772,14.9641,14.9707,18700.0
2009-06-26 14:35:00,22.98,23.0,22.98,22.99,7300.0,14.9707,14.9837,14.9707,14.9772,7300.0
2009-06-26 14:40:00,22.99,23.02,22.99,23.01,36200.0,14.9772,14.9967,14.9772,14.9902,36200.0
2009-06-26 14:45:00,23.02,23.03,23.01,23.02,44100.0,14.9967,15.0032,14.9902,14.9967,44100.0
2009-06-26 14:50:00,23.02,23.05,23.02,23.05,10500.0,14.9967,15.0163,14.9967,15.0163,10500.0
2009-06-26 14:55:00,23.05,23.09,23.05,23.09,75800.0,15.0163,15.0423,15.0163,15.0423,75800.0
2009-06-26 15:00:00,23.1,23.1,23.08,23.1,58600.0,15.0488,15.0488,15.0358,15.0488,58600.0
2009-06-26 15:05:00,23.1,23.1,23.07,23.09,26800.0,15.0488,15.0488,15.0293,15.0423,26800.0
2009-06-26 15:10:00,23.09,23.1,23.08,23.09,63900.0,15.0423,15.0488,15.0358,15.0423,63900.0
2009-06-26 15:15:00,23.09,23.1,23.08,23.09,9300.0,15.0423,15.0488,15.0358,15.0423,9300.0
2009-06-26 15:20:00,23.09,23.09,23.07,23.07,17700.0,15.0423,15.0423,15.0293,15.0293,17700.0
2009-06-26 15:25:00,23.07,23.09,23.07,23.09,20700.0,15.0293,15.0423,15.0293,15.0423,20700.0
2009-06-26 15:30:00,23.09,23.1,23.09,23.09,57100.0,15.0423,15.0488,15.0423,15.0423,57100.0
2009-06-26 15:35:00,23.08,23.09,23.07,23.07,78500.0,15.0358,15.0423,15.0293,15.0293,78500.0
2009-06-26 15:40:00,23.08,23.16,23.08,23.16,24300.0,15.0358,15.0879,15.0358,15.0879,24300.0
2009-06-26 15:45:00,23.16,23.16,23.13,23.13,42300.0,15.0879,15.0879,15.0684,15.0684,42300.0
2009-06-26 15:50:00,23.14,23.14,23.08,23.09,42600.0,15.0749,15.0749,15.0358,15.0423,42600.0
2009-06-26 15:55:00,23.08,23.1,23.03,23.03,220400.0,15.0358,15.0488,15.0032,15.0032,220400.0
2009-06-29 09:30:00,23.14,23.15,23.06,23.11,30000.0,15.0749,15.0814,15.0228,15.0553,30000.0
2009-06-29 09:35:00,23.11,23.13,23.04,23.04,70700.0,15.0553,15.0684,15.0097,15.0097,70700.0
2009-06-29 09:40:00,23.04,23.09,23.03,23.07,20300.0,15.0097,15.0423,15.0032,15.0293,20300.0
2009-06-29 09:45:00,23.08,23.08,23.03,23.03,128300.0,15.0358,15.0358,15.0032,15.0032,128300.0
2009-06-29 09:50:00,23.02,23.05,23.02,23.03,8100.0,14.9967,15.0163,14.9967,15.0032,8100.0
2009-06-29 09:55:00,23.03,23.04,23.01,23.03,17900.0,15.0032,15.0097,14.9902,15.0032,17900.0
2009-06-29 10:00:00,23.04,23.04,23.02,23.04,26700.0,15.0097,15.0097,14.9967,15.0097,26700.0
2009-06-29 10:05:00,23.04,23.05,23.02,23.05,33600.0,15.0097,15.0163,14.9967,15.0163,33600.0
2009-06-29 10:10:00,23.05,23.08,23.05,23.07,62700.0,15.0163,15.0358,15.0163,15.0293,62700.0
2009-06-29 10:15:00,23.08,23.1,23.06,23.1,59900.0,15.0358,15.0488,15.0228,15.0488,59900.0
2009-06-29 10:20:00,23.09,23.11,23.09,23.1,30200.0,15.0423,15.0553,15.0423,15.0488,30200.0
2009-06-29 10:25:00,23.1,23.15,23.1,23.15,21400.0,15.0488,15.0814,15.0488,15.0814,21400.0
2009-06-29 10:30:00,23.16,23.2,23.15,23.2,61200.0,15.0879,15.114,15.0814,15.114,61200.0
2009-06-29 10:35:00,23.2,23.21,23.19,23.2,24900.0,15.114,15.1205,15.1075,15.114,24900.0
2009-06-29 10:40:00,23.2,23.2,23.19,23.2,6300.0,15.114,15.114,15.1075,15.114,6300.0
2009-06-29 10:45:00,23.19,23.23,23.19,23.22,60600.0,15.1075,15.1335,15.1075,15.127,60600.0
2009-06-29 10:50:00,23.23,23.23,23.2,23.21,7500.0,15.1335,15.1335,15.114,15.1205,7500.0
2009-06-29 10:55:00,23.21,23.22,23.2,23.22,4700.0,15.1205,15.127,15.114,15.127,4700.0
2009-06-29 11:00:00,23.21,23.22,23.2,23.2,7300.0,15.1205,15.127,15.114,15.114,7300.0
2009-06-29 11:05:00,23.2,23.21,23.19,23.2,15100.0,15.114,15.1205,15.1075,15.114,15100.0
2009-06-29 11:10:00,23.2,23.21,23.19,23.21,11900.0,15.114,15.1205,15.1075,15.1205,11900.0
2009-06-29 11:15:00,23.21,23.21,23.17,23.18,9400.0,15.1205,15.1205,15.0944,15.1009,9400.0
2009-06-29 11:20:00,23.17,23.19,23.17,23.19,16600.0,15.0944,15.1075,15.0944,15.1075,16600.0
2009-06-29 11:25:00,23.19,23.19,23.18,23.18,4200.0,15.1075,15.1075,15.1009,15.1009,4200.0
2009-06-29 11:30:00,23.18,23.18,23.17,23.18,15300.0,15.1009,15.1009,15.0944,15.1009,15300.0
2009-06-29 11:35:00,23.18,23.18,23.15,23.16,11400.0,15.1009,15.1009,15.0814,15.0879,11400.0
2009-06-29 11:40:00,23.15,23.17,23.15,23.16,3800.0,15.0814,15.0944,15.0814,15.0879,3800.0
2009-06-29 11:45:00,23.17,23.18,23.16,23.18,12700.0,15.0944,15.1009,15.0879,15.1009,12700.0
2009-06-29 11:50:00,23.18,23.2,23.17,23.18,16000.0,15.1009,15.114,15.0944,15.1009,16000.0
2009-06-29 11:55:00,23.18,23.19,23.17,23.17,12500.0,15.1009,15.1075,15.0944,15.0944,12500.0
2009-06-29 12:00:00,23.17,23.18,23.17,23.18,68800.0,15.0944,15.1009,15.0944,15.1009,68800.0
2009-06-29 12:05:00,23.18,23.19,23.18,23.19,5900.0,15.1009,15.1075,15.1009,15.1075,5900.0
2009-06-29 12:10:00,23.19,23.2,23.19,23.19,50100.0,15.1075,15.114,15.1075,15.1075,50100.0
2009-06-29 12:15:00,23.19,23.2,23.19,23.19,8500.0,15.1075,15.114,15.1075,15.1075,8500.0
2009-06-29 12:20:00,23.19,23.2,23.18,23.2,22500.0,15.1075,15.114,15.1009,15.114,22500.0
2009-06-29 12:25:00,23.2,23.21,23.19,23.21,3700.0,15.114,15.1205,15.1075,15.1205,3700.0
2009-06-29 12:30:00,23.21,23.21,23.19,23.2,14700.0,15.1205,15.1205,15.1075,15.114,14700.0
2009-06-29 12:35:00,23.21,23.21,23.18,23.18,7100.0,15.1205,15.1205,15.1009,15.1009,7100.0
2009-06-29 12:40:00,23.18,23.2,23.18,23.19,45900.0,15.1009,15.114,15.1009,15.1075,45900.0
2009-06-29 12:45:00,23.19,23.2,23.19,23.2,3000.0,15.1075,15.114,15.1075,15.114,3000.0
2009-06-29 12:50:00,23.2,23.2,23.18,23.2,12400.0,15.114,15.114,15.1009,15.114,12400.0
2009-06-29 12:55:00,23.19,23.2,23.18,23.18,7000.0,15.1075,15.114,15.1009,15.1009,7000.0
2009-06-29 13:00:00,23.18,23.19,23.18,23.19,3200.0,15.1009,15.1075,15.1009,15.1075,3200.0
2009-06-29 13:05:00,23.18,23.19,23.18,23.18,2600.0,15.1009,15.1075,15.1009,15.1009,2600.0
2009-06-29 13:10:00,23.18,23.19,23.18,23.19,3000.0,15.1009,15.1075,15.1009,15.1075,3000.0
2009-06-29 13:15:00,23.19,23.19,23.18,23.19,15400.0,15.1075,15.1075,15.1009,15.1075,15400.0
2009-06-29 13:20:00,23.18,23.2,23.18,23.19,16100.0,15.1009,15.114,15.1009,15.1075,16100.0
2009-06-29 13:25:00,23.2,23.2,23.19,23.2,3700.0,15.114,15.114,15.1075,15.114,3700.0
2009-06-29 13:30:00,23.19,23.2,23.19,23.19,69300.0,15.1075,15.114,15.1075,15.1075,69300.0
2009-06-29 13:35:00,23.2,23.2,23.19,23.2,3800.0,15.114,15.114,15.1075,15.114,3800.0
2009-06-29 13:40:00,23.2,23.2,23.19,23.19,4800.0,15.114,15.114,15.1075,15.1075,4800.0
2009-06-29 13:45:00,23.19,23.2,23.19,23.19,18200.0,15.1075,15.114,15.1075,15.1075,18200.0
2009-06-29 13:50:00,23.2,23.2,23.18,23.18,6100.0,15.114,15.114,15.1009,15.1009,6100.0
2009-06-29 13:55:00,23.18,23.19,23.18,23.18,8800.0,15.1009,15.1075,15.1009,15.1009,8800.0
2009-06-29 14:00:00,23.18,23.19,23.15,23.16,17000.0,15.1009,15.1075,15.0814,15.0879,17000.0
2009-06-29 14:05:00,23.15,23.18,23.15,23.18,5900.0,15.0814,15.1009,15.0814,15.1009,5900.0
2009-06-29 14:10:00,23.17,23.19,23.17,23.19,7900.0,15.0944,15.1075,15.0944,15.1075,7900.0
2009-06-29 14:15:00,23.18,23.18,23.17,23.17,9900.0,15.1009,15.1009,15.0944,15.0944,9900.0
2009-06-29 14:20:00,23.17,23.18,23.17,23.18,4300.0,15.0944,15.1009,15.0944,15.1009,4300.0
2009-06-29 14:25:00,23.17,23.18,23.17,23.17,6400.0,15.0944,15.1009,15.0944,15.0944,6400.0
2009-06-29 14:30:00,23.17,23.19,23.17,23.19,24000.0,15.0944,15.1075,15.0944,15.1075,24000.0
2009-06-29 14:35:00,23.19,23.19,23.17,23.17,21600.0,15.1075,15.1075,15.0944,15.0944,21600.0
2009-06-29 14:40:00,23.17,23.18,23.16,23.17,9200.0,15.0944,15.1009,15.0879,15.0944,9200.0
2009-06-29 14:45:00,23.17,23.18,23.17,23.17,1100.0,15.0944,15.1009,15.0944,15.0944,1100.0
2009-06-29 14:50:00,23.17,23.18,23.16,23.17,8400.0,15.0944,15.1009,15.0879,15.0944,8400.0
2009-06-29 14:55:00,23.18,23.19,23.17,23.18,11800.0,15.1009,15.1075,15.0944,15.1009,11800.0
2009-06-29 15:00:00,23.18,23.2,23.18,23.19,67100.0,15.1009,15.114,15.1009,15.1075,67100.0
2009-06-29 15:05:00,23.19,23.2,23.19,23.19,22400.0,15.1075,15.114,15.1075,15.1075,22400.0
2009-06-29 15:10:00,23.19,23.2,23.19,23.2,24800.0,15.1075,15.114,15.1075,15.114,24800.0
2009-06-29 15:15:00,23.2,23.23,23.2,23.22,60200.0,15.114,15.1335,15.114,15.127,60200.0
2009-06-29 15:20:00,23.23,23.24,23.22,23.24,35700.0,15.1335,15.14,15.127,15.14,35700.0
2009-06-29 15:25:00,23.24,23.24,23.23,23.24,51400.0,15.14,15.14,15.1335,15.14,51400.0
2009-06-29 15:30:00,23.23,23.25,23.23,23.24,40100.0,15.1335,15.1465,15.1335,15.14,40100.0
2009-06-29 15:35:00,23.23,23.24,23.2,23.2,60600.0,15.1335,15.14,15.114,15.114,60600.0
2009-06-29 15:40:00,23.19,23.22,23.19,23.22,46800.0,15.1075,15.127,15.1075,15.127,46800.0
2009-06-29 15:45:00,23.22,23.22,23.17,23.18,65400.0,15.127,15.127,15.0944,15.1009,65400.0
2009-06-29 15:50:00,23.17,23.21,23.15,23.21,90300.0,15.0944,15.1205,15.0814,15.1205,90300.0
2009-06-29 15:55:00,23.21,23.23,23.21,23.22,180500.0,15.1205,15.1335,15.1205,15.127,180500.0
2009-06-30 09:30:00,23.17,23.52,23.13,23.18,61400.0,15.0944,15.3224,15.0684,15.1009,61400.0
2009-06-30 09:35:00,23.18,23.19,23.17,23.19,36000.0,15.1009,15.1075,15.0944,15.1075,36000.0
2009-06-30 09:40:00,23.19,23.21,23.18,23.19,31400.0,15.1075,15.1205,15.1009,15.1075,31400.0
2009-06-30 09:45:00,23.2,23.22,23.18,23.19,87100.0,15.114,15.127,15.1009,15.1075,87100.0
2009-06-30 09:50:00,23.19,23.21,23.17,23.21,21100.0,15.1075,15.1205,15.0944,15.1205,21100.0
2009-06-30 09:55:00,23.21,23.22,23.21,23.22,14900.0,15.1205,15.127,15.1205,15.127,14900.0
2009-06-30 10:00:00,23.22,23.22,23.1,23.13,386900.0,15.127,15.127,15.0488,15.0684,386900.0
2009-06-30 10:05:00,23.12,23.14,23.09,23.13,16900.0,15.0619,15.0749,15.0423,15.0684,16900.0
2009-06-30 10:10:00,23.13,23.13,23.1,23.1,24500.0,15.0684,15.0684,15.0488,15.0488,24500.0
2009-06-30 10:15:00,23.1,23.1,23.06,23.06,25600.0,15.0488,15.0488,15.0228,15.0228,25600.0
2009-06-30 10:20:00,23.06,23.06,23.0,23.02,37800.0,15.0228,15.0228,14.9837,14.9967,37800.0
2009-06-30 10:25:00,23.02,23.02,23.0,23.01,28300.0,14.9967,14.9967,14.9837,14.9902,28300.0
2009-06-30 10:30:00,23.01,23.02,22.97,22.98,29700.0,14.9902,14.9967,14.9641,14.9707,29700.0
2009-06-30 10:35:00,22.98,22.98,22.95,22.96,11600.0,14.9707,14.9707,14.9511,14.9576,11600.0
2009-06-30 10:40:00,22.97,22.97,22.92,22.92,47700.0,14.9641,14.9641,14.9316,14.9316,47700.0
2009-06-30 10:45:00,22.92,22.94,22.92,22.93,53200.0,14.9316,14.9446,14.9316,14.9381,53200.0
2009-06-30 10:50:00,22.94,22.94,22.93,22.94,6300.0,14.9446,14.9446,14.9381,14.9446,6300.0
2009-06-30 10:55:00,22.94,22.95,22.93,22.94,11200.0,14.9446,14.9511,14.9381,14.9446,11200.0
2009-06-30 11:00:00,22.94,22.95,22.93,22.94,13000.0,14.9446,14.9511,14.9381,14.9446,13000.0
2009-06-30 11:05:00,22.94,22.95,22.92,22.94,89800.0,14.9446,14.9511,14.9316,14.9446,89800.0
2009-06-30 11:10:00,22.94,22.97,22.93,22.96,19200.0,14.9446,14.9641,14.9381,14.9576,19200.0
2009-06-30 11:15:00,22.95,22.95,22.93,22.95,17100.0,14.9511,14.9511,14.9381,14.9511,17100.0
2009-06-30 11:20:00,22.95,22.95,22.94,22.95,61000.0,14.9511,14.9511,14.9446,14.9511,61000.0
2009-06-30 11:25:00,22.95,22.96,22.94,22.95,19600.0,14.9511,14.9576,14.9446,14.9511,19600.0
2009-06-30 11:30:00,22.95,22.95,22.9,22.92,14200.0,14.9511,14.9511,14.9185,14.9316,14200.0
2009-06-30 11:35:00,22.92,22.92,22.9,22.92,13700.0,14.9316,14.9316,14.9185,14.9316,13700.0
2009-06-30 11:40:00,22.91,22.93,22.91,22.92,11100.0,14.9251,14.9381,14.9251,14.9316,11100.0
2009-06-30 11:45:00,22.91,22.95,22.91,22.95,9500.0,14.9251,14.9511,14.9251,14.9511,9500.0
2009-06-30 11:50:00,22.95,22.95,22.92,22.94,26700.0,14.9511,14.9511,14.9316,14.9446,26700.0
2009-06-30 11:55:00,22.93,22.95,22.92,22.93,17900.0,14.9381,14.9511,14.9316,14.9381,17900.0
2009-06-30 12:00:00,22.93,22.94,22.93,22.93,22900.0,14.9381,14.9446,14.9381,14.9381,22900.0
2009-06-30 12:05:00,22.93,22.95,22.93,22.94,33600.0,14.9381,14.9511,14.9381,14.9446,33600.0
2009-06-30 12:10:00,22.94,22.97,22.94,22.96,81700.0,14.9446,14.9641,14.9446,14.9576,81700.0
2009-06-30 12:15:00,22.96,22.97,22.94,22.95,11000.0,14.9576,14.9641,14.9446,14.9511,11000.0
2009-06-30 12:20:00,22.94,22.95,22.93,22.93,57000.0,14.9446,14.9511,14.9381,14.9381,57000.0
2009-06-30 12:25:00,22.94,22.98,22.93,22.97,72600.0,14.9446,14.9707,14.9381,14.9641,72600.0
2009-06-30 12:30:00,22.97,22.99,22.96,22.98,17800.0,14.9641,14.9772,14.9576,14.9707,17800.0
2009-06-30 12:35:00,22.98,22.99,22.97,22.97,53300.0,14.9707,14.9772,14.9641,14.9641,53300.0
2009-06-30 12:40:00,22.97,22.99,22.97,22.99,26800.0,14.9641,14.9772,14.9641,14.9772,26800.0
2009-06-30 12:45:00,22.99,22.99,22.97,22.97,66000.0,14.9772,14.9772,14.9641,14.9641,66000.0
2009-06-30 12:50:00,22.98,22.98,22.97,22.97,21900.0,14.9707,14.9707,14.9641,14.9641,21900.0
2009-06-30 12:55:00,22.97,22.99,22.97,22.99,31200.0,14.9641,14.9772,14.9641,14.9772,31200.0
2009-06-30 13:00:00,23.0,23.0,22.96,22.96,12500.0,14.9837,14.9837,14.9576,14.9576,12500.0
2009-06-30 13:05:00,22.97,22.98,22.96,22.97,66500.0,14.9641,14.9707,14.9576,14.9641,66500.0
2009-06-30 13:10:00,22.97,22.98,22.96,22.96,6200.0,14.9641,14.9707,14.9576,14.9576,6200.0
2009-06-30 13:15:00,22.96,22.97,22.95,22.96,20400.0,14.9576,14.9641,14.9511,14.9576,20400.0
2009-06-30 13:20:00,22.96,22.96,22.95,22.95,61000.0,14.9576,14.9576,14.9511,14.9511,61000.0
2009-06-30 13:25:00,22.95,22.96,22.94,22.94,38400.0,14.9511,14.9576,14.9446,14.9446,38400.0
2009-06-30 13:30:00,22.94,22.95,22.94,22.94,17000.0,14.9446,14.9511,14.9446,14.9446,17000.0
2009-06-30 13:35:00,22.95,22.95,22.94,22.95,29800.0,14.9511,14.9511,14.9446,14.9511,29800.0
2009-06-30 13:40:00,22.95,22.97,22.94,22.96,59200.0,14.9511,14.9641,14.9446,14.9576,59200.0
2009-06-30 13:45:00,22.96,22.97,22.96,22.97,12500.0,14.9576,14.9641,14.9576,14.9641,12500.0
2009-06-30 13:50:00,22.96,22.97,22.95,22.95,39700.0,14.9576,14.9641,14.9511,14.9511,39700.0
2009-06-30 13:55:00,22.94,22.96,22.94,22.95,9500.0,14.9446,14.9576,14.9446,14.9511,9500.0
2009-06-30 14:00:00,22.95,22.97,22.94,22.96,9300.0,14.9511,14.9641,14.9446,14.9576,9300.0
2009-06-30 14:05:00,22.97,22.98,22.95,22.98,19200.0,14.9641,14.9707,14.9511,14.9707,19200.0
2009-06-30 14:10:00,22.98,23.0,22.97,22.99,14000.0,14.9707,14.9837,14.9641,14.9772,14000.0
2009-06-30 14:15:00,23.0,23.0,22.99,22.99,4900.0,14.9837,14.9837,14.9772,14.9772,4900.0
2009-06-30 14:20:00,23.0,23.0,22.99,23.0,109300.0,14.9837,14.9837,14.9772,14.9837,109300.0
2009-06-30 14:25:00,23.0,23.0,22.99,23.0,143000.0,14.9837,14.9837,14.9772,14.9837,143000.0
2009-06-30 14:30:00,23.0,23.0,22.98,23.0,38900.0,14.9837,14.9837,14.9707,14.9837,38900.0
2009-06-30 14:35:00,23.0,23.02,23.0,23.02,48700.0,14.9837,14.9967,14.9837,14.9967,48700.0
2009-06-30 14:40:00,23.01,23.01,22.99,23.01,10800.0,14.9902,14.9902,14.9772,14.9902,10800.0
2009-06-30 14:45:00,23.01,23.01,22.98,22.99,31800.0,14.9902,14.9902,14.9707,14.9772,31800.0
2009-06-30 14:50:00,22.99,23.01,22.99,23.0,40000.0,14.9772,14.9902,14.9772,14.9837,40000.0
2009-06-30 14:55:00,23.0,23.0,22.98,22.98,7700.0,14.9837,14.9837,14.9707,14.9707,7700.0
2009-06-30 15:00:00,22.99,23.0,22.98,22.98,24500.0,14.9772,14.9837,14.9707,14.9707,24500.0
2009-06-30 15:05:00,22.99,22.99,22.98,22.99,8000.0,14.9772,14.9772,14.9707,14.9772,8000.0
2009-06-30 15:10:00,22.98,23.01,22.98,23.0,47500.0,14.9707,14.9902,14.9707,14.9837,47500.0
2009-06-30 15:15:00,23.0,23.0,22.98,22.99,35800.0,14.9837,14.9837,14.9707,14.9772,35800.0
2009-06-30 15:20:00,22.99,23.03,22.98,23.03,38100.0,14.9772,15.0032,14.9707,15.0032,38100.0
2009-06-30 15:25:00,23.03,23.03,23.0,23.01,33700.0,15.0032,15.0032,14.9837,14.9902,33700.0
2009-06-30 15:30:00,23.01,23.03,23.01,23.03,83200.0,14.9902,15.0032,14.9902,15.0032,83200.0
2009-06-30 15:35:00,23.02,23.04,23.01,23.03,47000.0,14.9967,15.0097,14.9902,15.0032,47000.0
2009-06-30 15:40:00,23.03,23.03,23.0,23.01,21200.0,15.0032,15.0032,14.9837,14.9902,21200.0
2009-06-30 15:45:00,23.02,23.03,23.01,23.02,37500.0,14.9967,15.0032,14.9902,14.9967,37500.0
2009-06-30 15:50:00,23.03,23.03,22.99,23.0,90600.0,15.0032,15.0032,14.9772,14.9837,90600.0
2009-06-30 15:55:00,22.99,23.03,22.98,23.0,227400.0,14.9772,15.0032,14.9707,14.9837,227400.0
2009-07-01 09:30:00,23.09,23.23,23.09,23.22,121800.0,15.0423,15.1335,15.0423,15.127,121800.0
2009-07-01 09:35:00,23.22,23.31,23.21,23.29,54700.0,15.127,15.1856,15.1205,15.1726,54700.0
2009-07-01 09:40:00,23.3,23.33,23.28,23.32,76100.0,15.1791,15.1987,15.1661,15.1922,76100.0
2009-07-01 09:45:00,23.32,23.35,23.31,23.35,49100.0,15.1922,15.2117,15.1856,15.2117,49100.0
2009-07-01 09:50:00,23.35,23.38,23.34,23.37,47600.0,15.2117,15.2312,15.2052,15.2247,47600.0
2009-07-01 09:55:00,23.36,23.39,23.36,23.39,25200.0,15.2182,15.2378,15.2182,15.2378,25200.0
2009-07-01 10:00:00,23.39,23.39,23.28,23.28,83500.0,15.2378,15.2378,15.1661,15.1661,83500.0
2009-07-01 10:05:00,23.28,23.3,23.27,23.3,34900.0,15.1661,15.1791,15.1596,15.1791,34900.0
2009-07-01 10:10:00,23.3,23.31,23.28,23.3,73700.0,15.1791,15.1856,15.1661,15.1791,73700.0
2009-07-01 10:15:00,23.3,23.36,23.3,23.33,173000.0,15.1791,15.2182,15.1791,15.1987,173000.0
2009-07-01 10:20:00,23.35,23.39,23.35,23.38,37900.0,15.2117,15.2378,15.2117,15.2312,37900.0
2009-07-01 10:25:00,23.38,23.43,23.36,23.43,151100.0,15.2312,15.2638,15.2182,15.2638,151100.0
2009-07-01 10:30:00,23.43,23.45,23.43,23.44,45400.0,15.2638,15.2768,15.2638,15.2703,45400.0
2009-07-01 10:35:00,23.44,23.44,23.43,23.44,33000.0,15.2703,15.2703,15.2638,15.2703,33000.0
2009-07-01 10:40:00,23.44,23.45,23.43,23.44,109200.0,15.2703,15.2768,15.2638,15.2703,109200.0
2009-07-01 10:45:00,23.44,23.45,23.43,23.44,64800.0,15.2703,15.2768,15.2638,15.2703,64800.0
2009-07-01 10:50:00,23.43,23.45,23.43,23.45,53800.0,15.2638,15.2768,15.2638,15.2768,53800.0
2009-07-01 10:55:00,23.44,23.46,23.44,23.45,56300.0,15.2703,15.2834,15.2703,15.2768,56300.0
2009-07-01 11:00:00,23.46,23.47,23.44,23.44,26600.0,15.2834,15.2899,15.2703,15.2703,26600.0
2009-07-01 11:05:00,23.45,23.45,23.43,23.43,14900.0,15.2768,15.2768,15.2638,15.2638,14900.0
2009-07-01 11:10:00,23.43,23.45,23.42,23.45,296100.0,15.2638,15.2768,15.2573,15.2768,296100.0
2009-07-01 11:15:00,23.45,23.45,23.44,23.44,31100.0,15.2768,15.2768,15.2703,15.2703,31100.0
2009-07-01 11:20:00,23.45,23.45,23.42,23.43,54100.0,15.2768,15.2768,15.2573,15.2638,54100.0
2009-07-01 11:25:00,23.44,23.45,23.43,23.43,52500.0,15.2703,15.2768,15.2638,15.2638,52500.0
2009-07-01 11:30:00,23.43,23.45,23.42,23.45,30600.0,15.2638,15.2768,15.2573,15.2768,30600.0
2009-07-01 11:35:00,23.45,23.47,23.44,23.46,145800.0,15.2768,15.2899,15.2703,15.2834,145800.0
2009-07-01 11:40:00,23.45,23.45,23.44,23.45,14200.0,15.2768,15.2768,15.2703,15.2768,14200.0
2009-07-01 11:45:00,23.44,23.45,23.44,23.44,9400.0,15.2703,15.2768,15.2703,15.2703,9400.0
2009-07-01 11:50:00,23.44,23.47,23.44,23.47,49000.0,15.2703,15.2899,15.2703,15.2899,49000.0
2009-07-01 11:55:00,23.47,23.48,23.47,23.47,22300.0,15.2899,15.2964,15.2899,15.2899,22300.0
2009-07-01 12:00:00,23.47,23.48,23.45,23.48,40400.0,15.2899,15.2964,15.2768,15.2964,40400.0
2009-07-01 12:05:00,23.48,23.48,23.47,23.48,10600.0,15.2964,15.2964,15.2899,15.2964,10600.0
2009-07-01 12:10:00,23.48,23.49,23.46,23.47,47000.0,15.2964,15.3029,15.2834,15.2899,47000.0
2009-07-01 12:15:00,23.47,23.49,23.46,23.49,16900.0,15.2899,15.3029,15.2834,15.3029,16900.0
2009-07-01 12:20:00,23.48,23.49,23.48,23.49,11900.0,15.2964,15.3029,15.2964,15.3029,11900.0
2009-07-01 12:25:00,23.5,23.51,23.49,23.51,45400.0,15.3094,15.3159,15.3029,15.3159,45400.0
2009-07-01 12:30:00,23.51,23.51,23.5,23.51,113900.0,15.3159,15.3159,15.3094,15.3159,113900.0
2009-07-01 12:35:00,23.5,23.51,23.5,23.51,33200.0,15.3094,15.3159,15.3094,15.3159,33200.0
2009-07-01 12:40:00,23.51,23.51,23.5,23.51,43000.0,15.3159,15.3159,15.3094,15.3159,43000.0
2009-07-01 12:45:00,23.51,23.52,23.5,23.51,53000.0,15.3159,15.3224,15.3094,15.3159,53000.0
2009-07-01 12:50:00,23.52,23.52,23.51,23.52,39700.0,15.3224,15.3224,15.3159,15.3224,39700.0
2009-07-01 12:55:00,23.51,23.52,23.49,23.5,35000.0,15.3159,15.3224,15.3029,15.3094,35000.0
2009-07-01 13:00:00,23.5,23.51,23.49,23.5,21800.0,15.3094,15.3159,15.3029,15.3094,21800.0
2009-07-01 13:05:00,23.49,23.5,23.48,23.49,3000.0,15.3029,15.3094,15.2964,15.3029,3000.0
2009-07-01 13:10:00,23.49,23.5,23.48,23.49,11800.0,15.3029,15.3094,15.2964,15.3029,11800.0
2009-07-01 13:15:00,23.49,23.5,23.49,23.49,7900.0,15.3029,15.3094,15.3029,15.3029,7900.0
2009-07-01 13:20:00,23.49,23.51,23.49,23.5,7600.0,15.3029,15.3159,15.3029,15.3094,7600.0
2009-07-01 13:25:00,23.5,23.51,23.48,23.51,21500.0,15.3094,15.3159,15.2964,15.3159,21500.0
2009-07-01 13:30:00,23.5,23.5,23.49,23.5,29000.0,15.3094,15.3094,15.3029,15.3094,29000.0
2009-07-01 13:35:00,23.49,23.5,23.49,23.5,9800.0,15.3029,15.3094,15.3029,15.3094,9800.0
2009-07-01 13:40:00,23.5,23.5,23.48,23.49,46600.0,15.3094,15.3094,15.2964,15.3029,46600.0
2009-07-01 13:45:00,23.49,23.49,23.48,23.49,73600.0,15.3029,15.3029,15.2964,15.3029,73600.0
2009-07-01 13:50:00,23.48,23.49,23.48,23.49,44600.0,15.2964,15.3029,15.2964,15.3029,44600.0
2009-07-01 13:55:00,23.48,23.51,23.48,23.49,51100.0,15.2964,15.3159,15.2964,15.3029,51100.0
2009-07-01 14:00:00,23.49,23.5,23.45,23.47,95900.0,15.3029,15.3094,15.2768,15.2899,95900.0
2009-07-01 14:05:00,23.45,23.47,23.45,23.45,68300.0,15.2768,15.2899,15.2768,15.2768,68300.0
2009-07-01 14:10:00,23.45,23.46,23.44,23.46,23800.0,15.2768,15.2834,15.2703,15.2834,23800.0
2009-07-01 14:15:00,23.45,23.47,23.45,23.47,7600.0,15.2768,15.2899,15.2768,15.2899,7600.0
2009-07-01 14:20:00,23.46,23.47,23.45,23.46,23400.0,15.2834,15.2899,15.2768,15.2834,23400.0
2009-07-01 14:25:00,23.46,23.47,23.45,23.46,11500.0,15.2834,15.2899,15.2768,15.2834,11500.0
2009-07-01 14:30:00,23.47,23.47,23.43,23.44,47100.0,15.2899,15.2899,15.2638,15.2703,47100.0
2009-07-01 14:35:00,23.44,23.46,23.44,23.45,19500.0,15.2703,15.2834,15.2703,15.2768,19500.0
2009-07-01 14:40:00,23.46,23.47,23.45,23.47,37100.0,15.2834,15.2899,15.2768,15.2899,37100.0
2009-07-01 14:45:00,23.47,23.48,23.46,23.47,26000.0,15.2899,15.2964,15.2834,15.2899,26000.0
2009-07-01 14:50:00,23.47,23.47,23.45,23.45,23300.0,15.2899,15.2899,15.2768,15.2768,23300.0
2009-07-01 14:55:00,23.45,23.46,23.43,23.45,22800.0,15.2768,15.2834,15.2638,15.2768,22800.0
2009-07-01 15:00:00,23.44,23.46,23.44,23.45,9700.0,15.2703,15.2834,15.2703,15.2768,9700.0
2009-07-01 15:05:00,23.45,23.47,23.44,23.44,198600.0,15.2768,15.2899,15.2703,15.2703,198600.0
2009-07-01 15:10:00,23.44,23.45,23.43,23.43,101900.0,15.2703,15.2768,15.2638,15.2638,101900.0
2009-07-01 15:15:00,23.44,23.46,23.43,23.45,269400.0,15.2703,15.2834,15.2638,15.2768,269400.0
2009-07-01 15:20:00,23.45,23.47,23.44,23.47,65200.0,15.2768,15.2899,15.2703,15.2899,65200.0
2009-07-01 15:25:00,23.46,23.47,23.44,23.44,556400.0,15.2834,15.2899,15.2703,15.2703,556400.0
2009-07-01 15:30:00,23.44,23.46,23.43,23.46,144400.0,15.2703,15.2834,15.2638,15.2834,144400.0
2009-07-01 15:35:00,23.46,23.48,23.45,23.47,248000.0,15.2834,15.2964,15.2768,15.2899,248000.0
2009-07-01 15:40:00,23.47,23.49,23.42,23.45,179400.0,15.2899,15.3029,15.2573,15.2768,179400.0
2009-07-01 15:45:00,23.45,23.45,23.41,23.41,202500.0,15.2768,15.2768,15.2508,15.2508,202500.0
2009-07-01 15:50:00,23.42,23.45,23.4,23.4,277500.0,15.2573,15.2768,15.2443,15.2443,277500.0
2009-07-01 15:55:00,23.4,23.43,23.38,23.41,408300.0,15.2443,15.2638,15.2312,15.2508,408300.0
2009-07-02 09:30:00,23.18,23.24,23.12,23.14,62200.0,15.1009,15.14,15.0619,15.0749,62200.0
2009-07-02 09:35:00,23.14,23.16,23.13,23.13,50200.0,15.0749,15.0879,15.0684,15.0684,50200.0
2009-07-02 09:40:00,23.13,23.17,23.12,23.15,59000.0,15.0684,15.0944,15.0619,15.0814,59000.0
2009-07-02 09:45:00,23.15,23.16,23.14,23.15,52200.0,15.0814,15.0879,15.0749,15.0814,52200.0
2009-07-02 09:50:00,23.16,23.16,23.1,23.11,47300.0,15.0879,15.0879,15.0488,15.0553,47300.0
2009-07-02 09:55:00,23.11,23.15,23.09,23.13,35300.0,15.0553,15.0814,15.0423,15.0684,35300.0
2009-07-02 10:00:00,23.14,23.17,23.14,23.16,91700.0,15.0749,15.0944,15.0749,15.0879,91700.0
2009-07-02 10:05:00,23.15,23.15,23.11,23.11,78000.0,15.0814,15.0814,15.0553,15.0553,78000.0
2009-07-02 10:10:00,23.12,23.12,23.1,23.11,93600.0,15.0619,15.0619,15.0488,15.0553,93600.0
2009-07-02 10:15:00,23.12,23.12,23.1,23.11,75000.0,15.0619,15.0619,15.0488,15.0553,75000.0
2009-07-02 10:20:00,23.11,23.11,23.07,23.07,127000.0,15.0553,15.0553,15.0293,15.0293,127000.0
2009-07-02 10:25:00,23.08,23.1,23.08,23.08,40800.0,15.0358,15.0488,15.0358,15.0358,40800.0
2009-07-02 10:30:00,23.09,23.09,23.07,23.09,85500.0,15.0423,15.0423,15.0293,15.0423,85500.0
2009-07-02 10:35:00,23.1,23.11,23.08,23.09,54600.0,15.0488,15.0553,15.0358,15.0423,54600.0
2009-07-02 10:40:00,23.1,23.12,23.09,23.11,54100.0,15.0488,15.0619,15.0423,15.0553,54100.0
2009-07-02 10:45:00,23.12,23.12,23.1,23.11,59700.0,15.0619,15.0619,15.0488,15.0553,59700.0
2009-07-02 10:50:00,23.11,23.12,23.09,23.12,219700.0,15.0553,15.0619,15.0423,15.0619,219700.0
2009-07-02 10:55:00,23.12,23.13,23.1,23.1,189600.0,15.0619,15.0684,15.0488,15.0488,189600.0
2009-07-02 11:00:00,23.1,23.12,23.1,23.11,136500.0,15.0488,15.0619,15.0488,15.0553,136500.0
2009-07-02 11:05:00,23.1,23.13,23.1,23.11,24500.0,15.0488,15.0684,15.0488,15.0553,24500.0
2009-07-02 11:10:00,23.11,23.14,23.11,23.13,18300.0,15.0553,15.0749,15.0553,15.0684,18300.0
2009-07-02 11:15:00,23.13,23.14,23.12,23.13,85300.0,15.0684,15.0749,15.0619,15.0684,85300.0
2009-07-02 11:20:00,23.13,23.13,23.12,23.12,8700.0,15.0684,15.0684,15.0619,15.0619,8700.0
2009-07-02 11:25:00,23.13,23.13,23.11,23.11,34400.0,15.0684,15.0684,15.0553,15.0553,34400.0
2009-07-02 11:30:00,23.11,23.12,23.09,23.09,25700.0,15.0553,15.0619,15.0423,15.0423,25700.0
2009-07-02 11:35:00,23.1,23.11,23.08,23.11,44300.0,15.0488,15.0553,15.0358,15.0553,44300.0
2009-07-02 11:40:00,23.1,23.11,23.08,23.08,17600.0,15.0488,15.0553,15.0358,15.0358,17600.0
2009-07-02 11:45:00,23.08,23.1,23.06,23.1,38800.0,15.0358,15.0488,15.0228,15.0488,38800.0
2009-07-02 11:50:00,23.1,23.12,23.09,23.11,57000.0,15.0488,15.0619,15.0423,15.0553,57000.0
2009-07-02 11:55:00,23.12,23.13,23.11,23.13,95600.0,15.0619,15.0684,15.0553,15.0684,95600.0
2009-07-02 12:00:00,23.13,23.16,23.12,23.15,147300.0,15.0684,15.0879,15.0619,15.0814,147300.0
2009-07-02 12:05:00,23.15,23.15,23.12,23.13,71200.0,15.0814,15.0814,15.0619,15.0684,71200.0
2009-07-02 12:10:00,23.13,23.16,23.13,23.16,35900.0,15.0684,15.0879,15.0684,15.0879,35900.0
2009-07-02 12:15:00,23.16,23.17,23.15,23.16,193100.0,15.0879,15.0944,15.0814,15.0879,193100.0
2009-07-02 12:20:00,23.15,23.17,23.15,23.17,29900.0,15.0814,15.0944,15.0814,15.0944,29900.0
2009-07-02 12:25:00,23.16,23.17,23.15,23.15,55000.0,15.0879,15.0944,15.0814,15.0814,55000.0
2009-07-02 12:30:00,23.15,23.16,23.13,23.13,27600.0,15.0814,15.0879,15.0684,15.0684,27600.0
2009-07-02 12:35:00,23.13,23.14,23.13,23.14,13300.0,15.0684,15.0749,15.0684,15.0749,13300.0
2009-07-02 12:40:00,23.14,23.14,23.13,23.13,12000.0,15.0749,15.0749,15.0684,15.0684,12000.0
2009-07-02 12:45:00,23.14,23.14,23.13,23.14,8500.0,15.0749,15.0749,15.0684,15.0749,8500.0
2009-07-02 12:50:00,23.14,23.14,23.12,23.14,20200.0,15.0749,15.0749,15.0619,15.0749,20200.0
2009-07-02 12:55:00,23.14,23.14,23.12,23.12,50500.0,15.0749,15.0749,15.0619,15.0619,50500.0
2009-07-02 13:00:00,23.12,23.13,23.11,23.11,12400.0,15.0619,15.0684,15.0553,15.0553,12400.0
2009-07-02 13:05:00,23.12,23.13,23.11,23.12,18900.0,15.0619,15.0684,15.0553,15.0619,18900.0
2009-07-02 13:10:00,23.13,23.13,23.11,23.13,27300.0,15.0684,15.0684,15.0553,15.0684,27300.0
2009-07-02 13:15:00,23.12,23.13,23.12,23.12,15900.0,15.0619,15.0684,15.0619,15.0619,15900.0
2009-07-02 13:20:00,23.12,23.12,23.1,23.1,20100.0,15.0619,15.0619,15.0488,15.0488,20100.0
2009-07-02 13:25:00,23.1,23.12,23.09,23.09,29400.0,15.0488,15.0619,15.0423,15.0423,29400.0
2009-07-02 13:30:00,23.09,23.1,23.08,23.09,29900.0,15.0423,15.0488,15.0358,15.0423,29900.0
2009-07-02 13:35:00,23.08,23.09,23.08,23.08,8700.0,15.0358,15.0423,15.0358,15.0358,8700.0
2009-07-02 13:40:00,23.08,23.11,23.08,23.09,37900.0,15.0358,15.0553,15.0358,15.0423,37900.0
2009-07-02 13:45:00,23.1,23.1,23.08,23.08,6800.0,15.0488,15.0488,15.0358,15.0358,6800.0
2009-07-02 13:50:00,23.08,23.08,23.06,23.08,26900.0,15.0358,15.0358,15.0228,15.0358,26900.0
2009-07-02 13:55:00,23.07,23.09,23.07,23.08,26500.0,15.0293,15.0423,15.0293,15.0358,26500.0
2009-07-02 14:00:00,23.07,23.09,23.07,23.09,14400.0,15.0293,15.0423,15.0293,15.0423,14400.0
2009-07-02 14:05:00,23.08,23.09,23.08,23.08,19600.0,15.0358,15.0423,15.0358,15.0358,19600.0
2009-07-02 14:10:00,23.08,23.09,23.06,23.06,19100.0,15.0358,15.0423,15.0228,15.0228,19100.0
2009-07-02 14:15:00,23.06,23.06,23.05,23.05,10600.0,15.0228,15.0228,15.0163,15.0163,10600.0
2009-07-02 14:20:00,23.05,23.07,23.05,23.07,21800.0,15.0163,15.0293,15.0163,15.0293,21800.0
2009-07-02 14:25:00,23.07,23.08,23.07,23.07,6200.0,15.0293,15.0358,15.0293,15.0293,6200.0
2009-07-02 14:30:00,23.07,23.07,23.05,23.06,23900.0,15.0293,15.0293,15.0163,15.0228,23900.0
2009-07-02 14:35:00,23.07,23.09,23.07,23.08,20200.0,15.0293,15.0423,15.0293,15.0358,20200.0
2009-07-02 14:40:00,23.08,23.09,23.06,23.06,21700.0,15.0358,15.0423,15.0228,15.0228,21700.0
2009-07-02 14:45:00,23.06,23.07,23.06,23.06,17800.0,15.0228,15.0293,15.0228,15.0228,17800.0
2009-07-02 14:50:00,23.06,23.08,23.06,23.07,18600.0,15.0228,15.0358,15.0228,15.0293,18600.0
2009-07-02 14:55:00,23.08,23.09,23.08,23.09,6400.0,15.0358,15.0423,15.0358,15.0423,6400.0
2009-07-02 15:00:00,23.09,23.1,23.08,23.1,21400.0,15.0423,15.0488,15.0358,15.0488,21400.0
2009-07-02 15:05:00,23.09,23.11,23.09,23.1,166300.0,15.0423,15.0553,15.0423,15.0488,166300.0
2009-07-02 15:10:00,23.1,23.1,23.08,23.09,21900.0,15.0488,15.0488,15.0358,15.0423,21900.0
2009-07-02 15:15:00,23.1,23.11,23.08,23.08,24800.0,15.0488,15.0553,15.0358,15.0358,24800.0
2009-07-02 15:20:00,23.08,23.08,23.01,23.02,74500.0,15.0358,15.0358,14.9902,14.9967,74500.0
2009-07-02 15:25:00,23.03,23.03,23.0,23.01,121200.0,15.0032,15.0032,14.9837,14.9902,121200.0
2009-07-02 15:30:00,23.01,23.03,23.0,23.01,147300.0,14.9902,15.0032,14.9837,14.9902,147300.0
2009-07-02 15:35:00,23.02,23.04,23.0,23.04,208700.0,14.9967,15.0097,14.9837,15.0097,208700.0
2009-07-02 15:40:00,23.04,23.04,23.02,23.02,105600.0,15.0097,15.0097,14.9967,14.9967,105600.0
2009-07-02 15:45:00,23.02,23.05,23.02,23.04,156100.0,14.9967,15.0163,14.9967,15.0097,156100.0
2009-07-02 15:50:00,23.04,23.04,23.02,23.03,232100.0,15.0097,15.0097,14.9967,15.0032,232100.0
2009-07-02 15:55:00,23.04,23.04,22.98,22.98,297500.0,15.0097,15.0097,14.9707,14.9707,297500.0
2009-07-06 09:30:00,22.85,22.97,22.82,22.97,66800.0,14.886,14.9641,14.8664,14.9641,66800.0
2009-07-06 09:35:00,22.96,23.02,22.96,23.0,172800.0,14.9576,14.9967,14.9576,14.9837,172800.0
2009-07-06 09:40:00,23.0,23.01,22.96,22.97,178400.0,14.9837,14.9902,14.9576,14.9641,178400.0
2009-07-06 09:45:00,22.97,23.09,22.96,23.09,54900.0,14.9641,15.0423,14.9576,15.0423,54900.0
2009-07-06 09:50:00,23.1,23.13,23.1,23.13,52900.0,15.0488,15.0684,15.0488,15.0684,52900.0
2009-07-06 09:55:00,23.13,23.13,23.1,23.12,135700.0,15.0684,15.0684,15.0488,15.0619,135700.0
2009-07-06 10:00:00,23.12,23.16,23.09,23.1,123600.0,15.0619,15.0879,15.0423,15.0488,123600.0
2009-07-06 10:05:00,23.11,23.13,23.09,23.09,116600.0,15.0553,15.0684,15.0423,15.0423,116600.0
2009-07-06 10:10:00,23.09,23.11,23.06,23.07,373200.0,15.0423,15.0553,15.0228,15.0293,373200.0
2009-07-06 10:15:00,23.07,23.1,23.06,23.06,70800.0,15.0293,15.0488,15.0228,15.0228,70800.0
2009-07-06 10:20:00,23.06,23.06,23.02,23.04,65100.0,15.0228,15.0228,14.9967,15.0097,65100.0
2009-07-06 10:25:00,23.05,23.07,23.05,23.06,119600.0,15.0163,15.0293,15.0163,15.0228,119600.0
2009-07-06 10:30:00,23.07,23.1,23.06,23.1,122300.0,15.0293,15.0488,15.0228,15.0488,122300.0
2009-07-06 10:35:00,23.1,23.11,23.09,23.1,201400.0,15.0488,15.0553,15.0423,15.0488,201400.0
2009-07-06 10:40:00,23.1,23.11,23.09,23.11,193000.0,15.0488,15.0553,15.0423,15.0553,193000.0
2009-07-06 10:45:00,23.12,23.16,23.12,23.14,302900.0,15.0619,15.0879,15.0619,15.0749,302900.0
2009-07-06 10:50:00,23.13,23.15,23.13,23.14,145300.0,15.0684,15.0814,15.0684,15.0749,145300.0
2009-07-06 10:55:00,23.14,23.15,23.13,23.14,66400.0,15.0749,15.0814,15.0684,15.0749,66400.0
2009-07-06 11:00:00,23.14,23.14,23.12,23.14,26400.0,15.0749,15.0749,15.0619,15.0749,26400.0
2009-07-06 11:05:00,23.14,23.15,23.14,23.14,13100.0,15.0749,15.0814,15.0749,15.0749,13100.0
2009-07-06 11:10:00,23.15,23.18,23.14,23.18,58100.0,15.0814,15.1009,15.0749,15.1009,58100.0
2009-07-06 11:15:00,23.17,23.19,23.17,23.19,72100.0,15.0944,15.1075,15.0944,15.1075,72100.0
2009-07-06 11:20:00,23.19,23.2,23.18,23.2,33000.0,15.1075,15.114,15.1009,15.114,33000.0
2009-07-06 11:25:00,23.19,23.2,23.18,23.18,32900.0,15.1075,15.114,15.1009,15.1009,32900.0
2009-07-06 11:30:00,23.18,23.19,23.17,23.18,15300.0,15.1009,15.1075,15.0944,15.1009,15300.0
2009-07-06 11:35:00,23.18,23.18,23.16,23.16,46900.0,15.1009,15.1009,15.0879,15.0879,46900.0
2009-07-06 11:40:00,23.17,23.17,23.15,23.16,35200.0,15.0944,15.0944,15.0814,15.0879,35200.0
2009-07-06 11:45:00,23.16,23.2,23.16,23.19,28200.0,15.0879,15.114,15.0879,15.1075,28200.0
2009-07-06 11:50:00,23.18,23.19,23.17,23.17,28800.0,15.1009,15.1075,15.0944,15.0944,28800.0
2009-07-06 11:55:00,23.17,23.17,23.12,23.12,36700.0,15.0944,15.0944,15.0619,15.0619,36700.0
2009-07-06 12:00:00,23.13,23.16,23.13,23.16,31100.0,15.0684,15.0879,15.0684,15.0879,31100.0
2009-07-06 12:05:00,23.16,23.16,23.15,23.16,6400.0,15.0879,15.0879,15.0814,15.0879,6400.0
2009-07-06 12:10:00,23.15,23.16,23.14,23.16,16300.0,15.0814,15.0879,15.0749,15.0879,16300.0
2009-07-06 12:15:00,23.16,23.17,23.16,23.17,7500.0,15.0879,15.0944,15.0879,15.0944,7500.0
2009-07-06 12:20:00,23.17,23.18,23.16,23.18,107500.0,15.0944,15.1009,15.0879,15.1009,107500.0
2009-07-06 12:25:00,23.18,23.19,23.17,23.18,172700.0,15.1009,15.1075,15.0944,15.1009,172700.0
2009-07-06 12:30:00,23.17,23.18,23.16,23.17,19400.0,15.0944,15.1009,15.0879,15.0944,19400.0
2009-07-06 12:35:00,23.17,23.19,23.16,23.19,64300.0,15.0944,15.1075,15.0879,15.1075,64300.0
2009-07-06 12:40:00,23.19,23.19,23.17,23.18,77700.0,15.1075,15.1075,15.0944,15.1009,77700.0
2009-07-06 12:45:00,23.18,23.19,23.18,23.19,15000.0,15.1009,15.1075,15.1009,15.1075,15000.0
2009-07-06 12:50:00,23.19,23.22,23.18,23.22,94500.0,15.1075,15.127,15.1009,15.127,94500.0
2009-07-06 12:55:00,23.22,23.23,23.22,23.23,13400.0,15.127,15.1335,15.127,15.1335,13400.0
2009-07-06 13:00:00,23.23,23.24,23.22,23.24,36800.0,15.1335,15.14,15.127,15.14,36800.0
2009-07-06 13:05:00,23.24,23.26,23.23,23.25,53600.0,15.14,15.1531,15.1335,15.1465,53600.0
2009-07-06 13:10:00,23.26,23.27,23.25,23.27,16200.0,15.1531,15.1596,15.1465,15.1596,16200.0
2009-07-06 13:15:00,23.27,23.34,23.27,23.33,149500.0,15.1596,15.2052,15.1596,15.1987,149500.0
2009-07-06 13:20:00,23.33,23.34,23.31,23.31,44900.0,15.1987,15.2052,15.1856,15.1856,44900.0
2009-07-06 13:25:00,23.32,23.34,23.31,23.32,14600.0,15.1922,15.2052,15.1856,15.1922,14600.0
2009-07-06 13:30:00,23.31,23.32,23.3,23.31,85500.0,15.1856,15.1922,15.1791,15.1856,85500.0
2009-07-06 13:35:00,23.31,23.31,23.29,23.31,37600.0,15.1856,15.1856,15.1726,15.1856,37600.0
2009-07-06 13:40:00,23.31,23.31,23.3,23.3,14700.0,15.1856,15.1856,15.1791,15.1791,14700.0
2009-07-06 13:45:00,23.3,23.3,23.28,23.29,25200.0,15.1791,15.1791,15.1661,15.1726,25200.0
2009-07-06 13:50:00,23.3,23.31,23.3,23.3,5600.0,15.1791,15.1856,15.1791,15.1791,5600.0
2009-07-06 13:55:00,23.31,23.31,23.29,23.3,18600.0,15.1856,15.1856,15.1726,15.1791,18600.0
2009-07-06 14:00:00,23.29,23.31,23.29,23.31,22900.0,15.1726,15.1856,15.1726,15.1856,22900.0
2009-07-06 14:05:00,23.31,23.32,23.31,23.31,20700.0,15.1856,15.1922,15.1856,15.1856,20700.0
2009-07-06 14:10:00,23.31,23.32,23.31,23.32,30700.0,15.1856,15.1922,15.1856,15.1922,30700.0
2009-07-06 14:15:00,23.31,23.33,23.3,23.3,21800.0,15.1856,15.1987,15.1791,15.1791,21800.0
2009-07-06 14:20:00,23.29,23.3,23.27,23.28,83600.0,15.1726,15.1791,15.1596,15.1661,83600.0
2009-07-06 14:25:00,23.28,23.29,23.27,23.28,82400.0,15.1661,15.1726,15.1596,15.1661,82400.0
2009-07-06 14:30:00,23.28,23.3,23.27,23.3,35200.0,15.1661,15.1791,15.1596,15.1791,35200.0
2009-07-06 14:35:00,23.31,23.31,23.29,23.3,9900.0,15.1856,15.1856,15.1726,15.1791,9900.0
2009-07-06 14:40:00,23.3,23.3,23.27,23.27,25800.0,15.1791,15.1791,15.1596,15.1596,25800.0
2009-07-06 14:45:00,23.27,23.31,23.27,23.3,14200.0,15.1596,15.1856,15.1596,15.1791,14200.0
2009-07-06 14:50:00,23.3,23.3,23.28,23.3,21000.0,15.1791,15.1791,15.1661,15.1791,21000.0
2009-07-06 14:55:00,23.3,23.31,23.29,23.3,24700.0,15.1791,15.1856,15.1726,15.1791,24700.0
2009-07-06 15:00:00,23.31,23.34,23.31,23.32,36000.0,15.1856,15.2052,15.1856,15.1922,36000.0
2009-07-06 15:05:00,23.32,23.32,23.31,23.31,13400.0,15.1922,15.1922,15.1856,15.1856,13400.0
2009-07-06 15:10:00,23.31,23.31,23.27,23.28,38800.0,15.1856,15.1856,15.1596,15.1661,38800.0
2009-07-06 15:15:00,23.29,23.3,23.28,23.3,23400.0,15.1726,15.1791,15.1661,15.1791,23400.0
2009-07-06 15:20:00,23.29,23.3,23.28,23.29,57200.0,15.1726,15.1791,15.1661,15.1726,57200.0
2009-07-06 15:25:00,23.3,23.31,23.29,23.31,35200.0,15.1791,15.1856,15.1726,15.1856,35200.0
2009-07-06 15:30:00,23.3,23.3,23.25,23.26,100000.0,15.1791,15.1791,15.1465,15.1531,100000.0
2009-07-06 15:35:00,23.26,23.27,23.24,23.26,66600.0,15.1531,15.1596,15.14,15.1531,66600.0
2009-07-06 15:40:00,23.25,23.29,23.25,23.29,33300.0,15.1465,15.1726,15.1465,15.1726,33300.0
2009-07-06 15:45:00,23.29,23.35,23.29,23.32,120600.0,15.1726,15.2117,15.1726,15.1922,120600.0
2009-07-06 15:50:00,23.32,23.33,23.3,23.32,216200.0,15.1922,15.1987,15.1791,15.1922,216200.0
2009-07-06 15:55:00,23.32,23.35,23.31,23.35,203900.0,15.1922,15.2117,15.1856,15.2117,203900.0
2009-07-07 09:30:00,23.25,23.3,23.2,23.28,336200.0,15.1465,15.1791,15.114,15.1661,336200.0
2009-07-07 09:35:00,23.28,23.31,23.27,23.29,170800.0,15.1661,15.1856,15.1596,15.1726,170800.0
2009-07-07 09:40:00,23.29,23.3,23.26,23.28,31400.0,15.1726,15.1791,15.1531,15.1661,31400.0
2009-07-07 09:45:00,23.29,23.32,23.29,23.31,19200.0,15.1726,15.1922,15.1726,15.1856,19200.0
2009-07-07 09:50:00,23.3,23.37,23.3,23.37,141700.0,15.1791,15.2247,15.1791,15.2247,141700.0
2009-07-07 09:55:00,23.37,23.38,23.35,23.36,259600.0,15.2247,15.2312,15.2117,15.2182,259600.0
2009-07-07 10:00:00,23.36,23.36,23.34,23.35,155200.0,15.2182,15.2182,15.2052,15.2117,155200.0
2009-07-07 10:05:00,23.35,23.38,23.33,23.36,178600.0,15.2117,15.2312,15.1987,15.2182,178600.0
2009-07-07 10:10:00,23.36,23.36,23.32,23.33,73400.0,15.2182,15.2182,15.1922,15.1987,73400.0
2009-07-07 10:15:00,23.33,23.34,23.32,23.32,27700.0,15.1987,15.2052,15.1922,15.1922,27700.0
2009-07-07 10:20:00,23.31,23.33,23.31,23.32,23800.0,15.1856,15.1987,15.1856,15.1922,23800.0
2009-07-07 10:25:00,23.31,23.32,23.3,23.32,22400.0,15.1856,15.1922,15.1791,15.1922,22400.0
2009-07-07 10:30:00,23.31,23.32,23.3,23.3,30000.0,15.1856,15.1922,15.1791,15.1791,30000.0
2009-07-07 10:35:00,23.31,23.31,23.29,23.3,53200.0,15.1856,15.1856,15.1726,15.1791,53200.0
2009-07-07 10:40:00,23.31,23.32,23.3,23.31,17400.0,15.1856,15.1922,15.1791,15.1856,17400.0
2009-07-07 10:45:00,23.32,23.32,23.3,23.3,53500.0,15.1922,15.1922,15.1791,15.1791,53500.0
2009-07-07 10:50:00,23.3,23.32,23.29,23.3,80600.0,15.1791,15.1922,15.1726,15.1791,80600.0
2009-07-07 10:55:00,23.3,23.31,23.28,23.28,109400.0,15.1791,15.1856,15.1661,15.1661,109400.0
2009-07-07 11:00:00,23.28,23.29,23.27,23.29,35600.0,15.1661,15.1726,15.1596,15.1726,35600.0
2009-07-07 11:05:00,23.29,23.31,23.28,23.31,84500.0,15.1726,15.1856,15.1661,15.1856,84500.0
2009-07-07 11:10:00,23.3,23.32,23.3,23.31,58000.0,15.1791,15.1922,15.1791,15.1856,58000.0
2009-07-07 11:15:00,23.31,23.33,23.31,23.32,27000.0,15.1856,15.1987,15.1856,15.1922,27000.0
2009-07-07 11:20:00,23.32,23.32,23.31,23.32,70000.0,15.1922,15.1922,15.1856,15.1922,70000.0
2009-07-07 11:25:00,23.32,23.33,23.29,23.29,64800.0,15.1922,15.1987,15.1726,15.1726,64800.0
2009-07-07 11:30:00,23.29,23.3,23.28,23.29,37000.0,15.1726,15.1791,15.1661,15.1726,37000.0
2009-07-07 11:35:00,23.29,23.29,23.27,23.27,9600.0,15.1726,15.1726,15.1596,15.1596,9600.0
2009-07-07 11:40:00,23.27,23.27,23.25,23.26,23400.0,15.1596,15.1596,15.1465,15.1531,23400.0
2009-07-07 11:45:00,23.25,23.27,23.25,23.26,31800.0,15.1465,15.1596,15.1465,15.1531,31800.0
2009-07-07 11:50:00,23.26,23.29,23.26,23.28,42000.0,15.1531,15.1726,15.1531,15.1661,42000.0
2009-07-07 11:55:00,23.28,23.3,23.28,23.29,10100.0,15.1661,15.1791,15.1661,15.1726,10100.0
2009-07-07 12:00:00,23.29,23.3,23.29,23.29,8000.0,15.1726,15.1791,15.1726,15.1726,8000.0
2009-07-07 12:05:00,23.29,23.3,23.28,23.28,30000.0,15.1726,15.1791,15.1661,15.1661,30000.0
2009-07-07 12:10:00,23.29,23.3,23.29,23.29,12000.0,15.1726,15.1791,15.1726,15.1726,12000.0
2009-07-07 12:15:00,23.29,23.3,23.28,23.3,25600.0,15.1726,15.1791,15.1661,15.1791,25600.0
2009-07-07 12:20:00,23.3,23.3,23.28,23.28,18000.0,15.1791,15.1791,15.1661,15.1661,18000.0
2009-07-07 12:25:00,23.28,23.29,23.26,23.27,10900.0,15.1661,15.1726,15.1531,15.1596,10900.0
2009-07-07 12:30:00,23.28,23.28,23.27,23.27,20300.0,15.1661,15.1661,15.1596,15.1596,20300.0
2009-07-07 12:35:00,23.27,23.28,23.27,23.27,43200.0,15.1596,15.1661,15.1596,15.1596,43200.0
2009-07-07 12:40:00,23.27,23.29,23.27,23.28,12000.0,15.1596,15.1726,15.1596,15.1661,12000.0
2009-07-07 12:45:00,23.27,23.29,23.27,23.28,21400.0,15.1596,15.1726,15.1596,15.1661,21400.0
2009-07-07 12:50:00,23.28,23.29,23.28,23.28,7000.0,15.1661,15.1726,15.1661,15.1661,7000.0
2009-07-07 12:55:00,23.28,23.29,23.28,23.28,15600.0,15.1661,15.1726,15.1661,15.1661,15600.0
2009-07-07 13:00:00,23.28,23.3,23.28,23.29,15400.0,15.1661,15.1791,15.1661,15.1726,15400.0
2009-07-07 13:05:00,23.29,23.31,23.28,23.31,15000.0,15.1726,15.1856,15.1661,15.1856,15000.0
2009-07-07 13:10:00,23.31,23.33,23.31,23.33,24700.0,15.1856,15.1987,15.1856,15.1987,24700.0
2009-07-07 13:15:00,23.33,23.34,23.32,23.33,22300.0,15.1987,15.2052,15.1922,15.1987,22300.0
2009-07-07 13:20:00,23.33,23.33,23.3,23.3,16200.0,15.1987,15.1987,15.1791,15.1791,16200.0
2009-07-07 13:25:00,23.3,23.32,23.3,23.3,7900.0,15.1791,15.1922,15.1791,15.1791,7900.0
2009-07-07 13:30:00,23.3,23.31,23.3,23.3,33100.0,15.1791,15.1856,15.1791,15.1791,33100.0
2009-07-07 13:35:00,23.3,23.3,23.28,23.28,82400.0,15.1791,15.1791,15.1661,15.1661,82400.0
2009-07-07 13:40:00,23.28,23.3,23.28,23.3,10500.0,15.1661,15.1791,15.1661,15.1791,10500.0
2009-07-07 13:45:00,23.29,23.3,23.28,23.28,24500.0,15.1726,15.1791,15.1661,15.1661,24500.0
2009-07-07 13:50:00,23.28,23.29,23.26,23.26,26600.0,15.1661,15.1726,15.1531,15.1531,26600.0
2009-07-07 13:55:00,23.26,23.27,23.26,23.26,22600.0,15.1531,15.1596,15.1531,15.1531,22600.0
2009-07-07 14:00:00,23.26,23.27,23.25,23.25,10900.0,15.1531,15.1596,15.1465,15.1465,10900.0
2009-07-07 14:05:00,23.25,23.25,23.22,23.22,149200.0,15.1465,15.1465,15.127,15.127,149200.0
2009-07-07 14:10:00,23.23,23.24,23.23,23.24,33900.0,15.1335,15.14,15.1335,15.14,33900.0
2009-07-07 14:15:00,23.23,23.24,23.2,23.2,20100.0,15.1335,15.14,15.114,15.114,20100.0
2009-07-07 14:20:00,23.21,23.23,23.21,23.23,29100.0,15.1205,15.1335,15.1205,15.1335,29100.0
2009-07-07 14:25:00,23.23,23.23,23.22,23.23,4800.0,15.1335,15.1335,15.127,15.1335,4800.0
2009-07-07 14:30:00,23.22,23.22,23.21,23.21,7200.0,15.127,15.127,15.1205,15.1205,7200.0
2009-07-07 14:35:00,23.21,23.25,23.21,23.25,19300.0,15.1205,15.1465,15.1205,15.1465,19300.0
2009-07-07 14:40:00,23.24,23.25,23.23,23.24,17200.0,15.14,15.1465,15.1335,15.14,17200.0
2009-07-07 14:45:00,23.23,23.23,23.21,23.21,18600.0,15.1335,15.1335,15.1205,15.1205,18600.0
2009-07-07 14:50:00,23.21,23.22,23.16,23.17,30100.0,15.1205,15.127,15.0879,15.0944,30100.0
2009-07-07 14:55:00,23.17,23.2,23.17,23.19,126700.0,15.0944,15.114,15.0944,15.1075,126700.0
2009-07-07 15:00:00,23.18,23.18,23.13,23.13,65700.0,15.1009,15.1009,15.0684,15.0684,65700.0
2009-07-07 15:05:00,23.11,23.14,23.1,23.14,85100.0,15.0553,15.0749,15.0488,15.0749,85100.0
2009-07-07 15:10:00,23.14,23.15,23.13,23.15,287000.0,15.0749,15.0814,15.0684,15.0814,287000.0
2009-07-07 15:15:00,23.15,23.16,23.14,23.16,26700.0,15.0814,15.0879,15.0749,15.0879,26700.0
2009-07-07 15:20:00,23.15,23.16,23.14,23.15,15500.0,15.0814,15.0879,15.0749,15.0814,15500.0
2009-07-07 15:25:00,23.14,23.17,23.14,23.17,21700.0,15.0749,15.0944,15.0749,15.0944,21700.0
2009-07-07 15:30:00,23.17,23.18,23.16,23.16,45900.0,15.0944,15.1009,15.0879,15.0879,45900.0
2009-07-07 15:35:00,23.16,23.16,23.14,23.14,59700.0,15.0879,15.0879,15.0749,15.0749,59700.0
2009-07-07 15:40:00,23.14,23.15,23.12,23.14,49400.0,15.0749,15.0814,15.0619,15.0749,49400.0
2009-07-07 15:45:00,23.13,23.15,23.08,23.08,38100.0,15.0684,15.0814,15.0358,15.0358,38100.0
2009-07-07 15:50:00,23.09,23.09,23.06,23.08,146300.0,15.0423,15.0423,15.0228,15.0358,146300.0
2009-07-07 15:55:00,23.07,23.11,23.07,23.09,156000.0,15.0293,15.0553,15.0293,15.0423,156000.0
2009-07-08 09:30:00,23.12,23.21,23.07,23.11,36800.0,15.0619,15.1205,15.0293,15.0553,36800.0
2009-07-08 09:35:00,23.11,23.12,23.05,23.08,319100.0,15.0553,15.0619,15.0163,15.0358,319100.0
2009-07-08 09:40:00,23.07,23.12,23.07,23.12,40800.0,15.0293,15.0619,15.0293,15.0619,40800.0
2009-07-08 09:45:00,23.13,23.17,23.13,23.16,39200.0,15.0684,15.0944,15.0684,15.0879,39200.0
2009-07-08 09:50:00,23.17,23.19,23.15,23.16,89900.0,15.0944,15.1075,15.0814,15.0879,89900.0
2009-07-08 09:55:00,23.16,23.17,23.14,23.15,164300.0,15.0879,15.0944,15.0749,15.0814,164300.0
2009-07-08 10:00:00,23.15,23.22,23.15,23.2,64300.0,15.0814,15.127,15.0814,15.114,64300.0
2009-07-08 10:05:00,23.21,23.24,23.21,23.23,29300.0,15.1205,15.14,15.1205,15.1335,29300.0
2009-07-08 10:10:00,23.23,23.25,23.22,23.22,138000.0,15.1335,15.1465,15.127,15.127,138000.0
2009-07-08 10:15:00,23.23,23.26,23.22,23.25,402000.0,15.1335,15.1531,15.127,15.1465,402000.0
2009-07-08 10:20:00,23.26,23.26,23.23,23.23,92100.0,15.1531,15.1531,15.1335,15.1335,92100.0
2009-07-08 10:25:00,23.23,23.24,23.22,23.23,40900.0,15.1335,15.14,15.127,15.1335,40900.0
2009-07-08 10:30:00,23.24,23.25,23.22,23.23,51000.0,15.14,15.1465,15.127,15.1335,51000.0
2009-07-08 10:35:00,23.24,23.24,23.19,23.2,92000.0,15.14,15.14,15.1075,15.114,92000.0
2009-07-08 10:40:00,23.2,23.21,23.19,23.2,59900.0,15.114,15.1205,15.1075,15.114,59900.0
2009-07-08 10:45:00,23.2,23.22,23.2,23.21,39800.0,15.114,15.127,15.114,15.1205,39800.0
2009-07-08 10:50:00,23.21,23.21,23.19,23.19,41600.0,15.1205,15.1205,15.1075,15.1075,41600.0
2009-07-08 10:55:00,23.19,23.19,23.17,23.18,86100.0,15.1075,15.1075,15.0944,15.1009,86100.0
2009-07-08 11:00:00,23.17,23.2,23.17,23.19,120500.0,15.0944,15.114,15.0944,15.1075,120500.0
2009-07-08 11:05:00,23.2,23.2,23.14,23.14,23600.0,15.114,15.114,15.0749,15.0749,23600.0
2009-07-08 11:10:00,23.13,23.16,23.13,23.16,601100.0,15.0684,15.0879,15.0684,15.0879,601100.0
2009-07-08 11:15:00,23.16,23.17,23.14,23.17,104200.0,15.0879,15.0944,15.0749,15.0944,104200.0
2009-07-08 11:20:00,23.17,23.17,23.09,23.12,404300.0,15.0944,15.0944,15.0423,15.0619,404300.0
2009-07-08 11:25:00,23.12,23.14,23.12,23.13,75200.0,15.0619,15.0749,15.0619,15.0684,75200.0
2009-07-08 11:30:00,23.13,23.14,23.12,23.13,34100.0,15.0684,15.0749,15.0619,15.0684,34100.0
2009-07-08 11:35:00,23.12,23.14,23.12,23.12,91600.0,15.0619,15.0749,15.0619,15.0619,91600.0
2009-07-08 11:40:00,23.11,23.13,23.11,23.13,23900.0,15.0553,15.0684,15.0553,15.0684,23900.0
2009-07-08 11:45:00,23.12,23.14,23.12,23.14,40500.0,15.0619,15.0749,15.0619,15.0749,40500.0
2009-07-08 11:50:00,23.14,23.14,23.09,23.1,16600.0,15.0749,15.0749,15.0423,15.0488,16600.0
2009-07-08 11:55:00,23.11,23.13,23.09,23.12,52400.0,15.0553,15.0684,15.0423,15.0619,52400.0
2009-07-08 12:00:00,23.12,23.13,23.11,23.12,76400.0,15.0619,15.0684,15.0553,15.0619,76400.0
2009-07-08 12:05:00,23.12,23.14,23.12,23.14,64600.0,15.0619,15.0749,15.0619,15.0749,64600.0
2009-07-08 12:10:00,23.13,23.14,23.13,23.13,104200.0,15.0684,15.0749,15.0684,15.0684,104200.0
2009-07-08 12:15:00,23.12,23.13,23.09,23.11,273100.0,15.0619,15.0684,15.0423,15.0553,273100.0
2009-07-08 12:20:00,23.1,23.1,23.06,23.08,128300.0,15.0488,15.0488,15.0228,15.0358,128300.0
2009-07-08 12:25:00,23.09,23.09,23.07,23.08,93900.0,15.0423,15.0423,15.0293,15.0358,93900.0
2009-07-08 12:30:00,23.08,23.11,23.08,23.11,197000.0,15.0358,15.0553,15.0358,15.0553,197000.0
2009-07-08 12:35:00,23.1,23.11,23.08,23.08,49700.0,15.0488,15.0553,15.0358,15.0358,49700.0
2009-07-08 12:40:00,23.09,23.09,23.08,23.09,8800.0,15.0423,15.0423,15.0358,15.0423,8800.0
2009-07-08 12:45:00,23.1,23.11,23.09,23.11,18400.0,15.0488,15.0553,15.0423,15.0553,18400.0
2009-07-08 12:50:00,23.1,23.11,23.1,23.11,16600.0,15.0488,15.0553,15.0488,15.0553,16600.0
2009-07-08 12:55:00,23.1,23.1,23.08,23.08,54400.0,15.0488,15.0488,15.0358,15.0358,54400.0
2009-07-08 13:00:00,23.08,23.1,23.08,23.09,50000.0,15.0358,15.0488,15.0358,15.0423,50000.0
2009-07-08 13:05:00,23.1,23.1,23.09,23.1,33400.0,15.0488,15.0488,15.0423,15.0488,33400.0
2009-07-08 13:10:00,23.09,23.1,23.09,23.1,37100.0,15.0423,15.0488,15.0423,15.0488,37100.0
2009-07-08 13:15:00,23.09,23.1,23.09,23.09,23700.0,15.0423,15.0488,15.0423,15.0423,23700.0
2009-07-08 13:20:00,23.09,23.1,23.09,23.1,23800.0,15.0423,15.0488,15.0423,15.0488,23800.0
2009-07-08 13:25:00,23.1,23.13,23.1,23.12,34900.0,15.0488,15.0684,15.0488,15.0619,34900.0
2009-07-08 13:30:00,23.12,23.13,23.11,23.11,13800.0,15.0619,15.0684,15.0553,15.0553,13800.0
2009-07-08 13:35:00,23.11,23.12,23.1,23.11,13600.0,15.0553,15.0619,15.0488,15.0553,13600.0
2009-07-08 13:40:00,23.11,23.12,23.11,23.12,6900.0,15.0553,15.0619,15.0553,15.0619,6900.0
2009-07-08 13:45:00,23.11,23.13,23.11,23.12,5000.0,15.0553,15.0684,15.0553,15.0619,5000.0
2009-07-08 13:50:00,23.13,23.13,23.12,23.12,10500.0,15.0684,15.0684,15.0619,15.0619,10500.0
2009-07-08 13:55:00,23.12,23.13,23.11,23.11,12800.0,15.0619,15.0684,15.0553,15.0553,12800.0
2009-07-08 14:00:00,23.12,23.13,23.11,23.12,7500.0,15.0619,15.0684,15.0553,15.0619,7500.0
2009-07-08 14:05:00,23.12,23.13,23.09,23.1,27800.0,15.0619,15.0684,15.0423,15.0488,27800.0
2009-07-08 14:10:00,23.09,23.1,23.08,23.09,21100.0,15.0423,15.0488,15.0358,15.0423,21100.0
2009-07-08 14:15:00,23.1,23.11,23.08,23.08,30100.0,15.0488,15.0553,15.0358,15.0358,30100.0
2009-07-08 14:20:00,23.08,23.12,23.08,23.1,40700.0,15.0358,15.0619,15.0358,15.0488,40700.0
2009-07-08 14:25:00,23.1,23.11,23.08,23.09,128200.0,15.0488,15.0553,15.0358,15.0423,128200.0
2009-07-08 14:30:00,23.1,23.11,23.06,23.06,40200.0,15.0488,15.0553,15.0228,15.0228,40200.0
2009-07-08 14:35:00,23.07,23.1,23.07,23.09,27300.0,15.0293,15.0488,15.0293,15.0423,27300.0
2009-07-08 14:40:00,23.1,23.1,23.08,23.09,21000.0,15.0488,15.0488,15.0358,15.0423,21000.0
2009-07-08 14:45:00,23.09,23.1,23.08,23.09,14700.0,15.0423,15.0488,15.0358,15.0423,14700.0
2009-07-08 14:50:00,23.09,23.14,23.09,23.13,57600.0,15.0423,15.0749,15.0423,15.0684,57600.0
2009-07-08 14:55:00,23.13,23.14,23.11,23.12,222800.0,15.0684,15.0749,15.0553,15.0619,222800.0
2009-07-08 15:00:00,23.13,23.15,23.11,23.14,57700.0,15.0684,15.0814,15.0553,15.0749,57700.0
2009-07-08 15:05:00,23.14,23.15,23.12,23.15,78200.0,15.0749,15.0814,15.0619,15.0814,78200.0
2009-07-08 15:10:00,23.14,23.15,23.12,23.15,169100.0,15.0749,15.0814,15.0619,15.0814,169100.0
2009-07-08 15:15:00,23.15,23.17,23.14,23.14,48900.0,15.0814,15.0944,15.0749,15.0749,48900.0
2009-07-08 15:20:00,23.14,23.15,23.11,23.12,97000.0,15.0749,15.0814,15.0553,15.0619,97000.0
2009-07-08 15:25:00,23.12,23.13,23.1,23.12,92800.0,15.0619,15.0684,15.0488,15.0619,92800.0
2009-07-08 15:30:00,23.13,23.15,23.12,23.14,67800.0,15.0684,15.0814,15.0619,15.0749,67800.0
2009-07-08 15:35:00,23.15,23.18,23.14,23.17,140800.0,15.0814,15.1009,15.0749,15.0944,140800.0
2009-07-08 15:40:00,23.17,23.21,23.17,23.2,96300.0,15.0944,15.1205,15.0944,15.114,96300.0
2009-07-08 15:45:00,23.22,23.26,23.22,23.23,125200.0,15.127,15.1531,15.127,15.1335,125200.0
2009-07-08 15:50:00,23.23,23.23,23.19,23.2,118200.0,15.1335,15.1335,15.1075,15.114,118200.0
2009-07-08 15:55:00,23.21,23.24,23.18,23.18,231600.0,15.1205,15.14,15.1009,15.1009,231600.0
2009-07-09 09:30:00,23.22,23.29,23.12,23.17,81800.0,15.127,15.1726,15.0619,15.0944,81800.0
2009-07-09 09:35:00,23.16,23.16,23.11,23.11,49200.0,15.0879,15.0879,15.0553,15.0553,49200.0
2009-07-09 09:40:00,23.1,23.1,23.05,23.08,84400.0,15.0488,15.0488,15.0163,15.0358,84400.0
2009-07-09 09:45:00,23.07,23.08,23.07,23.07,32200.0,15.0293,15.0358,15.0293,15.0293,32200.0
2009-07-09 09:50:00,23.08,23.13,23.08,23.13,67000.0,15.0358,15.0684,15.0358,15.0684,67000.0
2009-07-09 09:55:00,23.14,23.14,23.11,23.11,22800.0,15.0749,15.0749,15.0553,15.0553,22800.0
2009-07-09 10:00:00,23.12,23.13,23.08,23.12,17700.0,15.0619,15.0684,15.0358,15.0619,17700.0
2009-07-09 10:05:00,23.12,23.13,23.1,23.11,26900.0,15.0619,15.0684,15.0488,15.0553,26900.0
2009-07-09 10:10:00,23.13,23.13,23.1,23.11,38300.0,15.0684,15.0684,15.0488,15.0553,38300.0
2009-07-09 10:15:00,23.11,23.12,23.1,23.1,221100.0,15.0553,15.0619,15.0488,15.0488,221100.0
2009-07-09 10:20:00,23.11,23.11,23.09,23.11,25700.0,15.0553,15.0553,15.0423,15.0553,25700.0
2009-07-09 10:25:00,23.1,23.1,23.04,23.08,56600.0,15.0488,15.0488,15.0097,15.0358,56600.0
2009-07-09 10:30:00,23.08,23.08,23.05,23.06,30600.0,15.0358,15.0358,15.0163,15.0228,30600.0
2009-07-09 10:35:00,23.06,23.09,23.06,23.06,30300.0,15.0228,15.0423,15.0228,15.0228,30300.0
2009-07-09 10:40:00,23.06,23.1,23.05,23.08,51100.0,15.0228,15.0488,15.0163,15.0358,51100.0
2009-07-09 10:45:00,23.09,23.09,23.05,23.05,24100.0,15.0423,15.0423,15.0163,15.0163,24100.0
2009-07-09 10:50:00,23.05,23.07,23.04,23.06,23300.0,15.0163,15.0293,15.0097,15.0228,23300.0
2009-07-09 10:55:00,23.06,23.07,23.04,23.06,27400.0,15.0228,15.0293,15.0097,15.0228,27400.0
2009-07-09 11:00:00,23.06,23.07,23.03,23.05,62800.0,15.0228,15.0293,15.0032,15.0163,62800.0
2009-07-09 11:05:00,23.06,23.06,23.0,23.01,18300.0,15.0228,15.0228,14.9837,14.9902,18300.0
2009-07-09 11:10:00,23.0,23.02,23.0,23.01,13600.0,14.9837,14.9967,14.9837,14.9902,13600.0
2009-07-09 11:15:00,23.02,23.03,22.99,23.03,12500.0,14.9967,15.0032,14.9772,15.0032,12500.0
2009-07-09 11:20:00,23.02,23.07,23.02,23.06,38000.0,14.9967,15.0293,14.9967,15.0228,38000.0
2009-07-09 11:25:00,23.06,23.07,23.05,23.06,20200.0,15.0228,15.0293,15.0163,15.0228,20200.0
2009-07-09 11:30:00,23.06,23.06,23.03,23.06,76000.0,15.0228,15.0228,15.0032,15.0228,76000.0
2009-07-09 11:35:00,23.07,23.08,23.05,23.06,12800.0,15.0293,15.0358,15.0163,15.0228,12800.0
2009-07-09 11:40:00,23.06,23.08,23.06,23.08,78400.0,15.0228,15.0358,15.0228,15.0358,78400.0
2009-07-09 11:45:00,23.06,23.1,23.06,23.08,25700.0,15.0228,15.0488,15.0228,15.0358,25700.0
2009-07-09 11:50:00,23.08,23.08,23.06,23.06,10100.0,15.0358,15.0358,15.0228,15.0228,10100.0
2009-07-09 11:55:00,23.06,23.07,23.04,23.07,45500.0,15.0228,15.0293,15.0097,15.0293,45500.0
2009-07-09 12:00:00,23.06,23.06,23.04,23.04,11200.0,15.0228,15.0228,15.0097,15.0097,11200.0
2009-07-09 12:05:00,23.04,23.06,23.03,23.04,93900.0,15.0097,15.0228,15.0032,15.0097,93900.0
2009-07-09 12:10:00,23.04,23.05,23.03,23.04,93800.0,15.0097,15.0163,15.0032,15.0097,93800.0
2009-07-09 12:15:00,23.04,23.06,23.03,23.06,79500.0,15.0097,15.0228,15.0032,15.0228,79500.0
2009-07-09 12:20:00,23.05,23.06,23.05,23.05,9800.0,15.0163,15.0228,15.0163,15.0163,9800.0
2009-07-09 12:25:00,23.04,23.06,23.04,23.04,121000.0,15.0097,15.0228,15.0097,15.0097,121000.0
2009-07-09 12:30:00,23.04,23.05,23.04,23.04,15700.0,15.0097,15.0163,15.0097,15.0097,15700.0
2009-07-09 12:35:00,23.04,23.06,23.04,23.04,161600.0,15.0097,15.0228,15.0097,15.0097,161600.0
2009-07-09 12:40:00,23.03,23.04,23.02,23.04,18700.0,15.0032,15.0097,14.9967,15.0097,18700.0
2009-07-09 12:45:00,23.04,23.05,23.04,23.05,25300.0,15.0097,15.0163,15.0097,15.0163,25300.0
2009-07-09 12:50:00,23.05,23.05,23.03,23.05,9200.0,15.0163,15.0163,15.0032,15.0163,9200.0
2009-07-09 12:55:00,23.04,23.06,23.04,23.05,14700.0,15.0097,15.0228,15.0097,15.0163,14700.0
2009-07-09 13:00:00,23.05,23.05,23.0,23.0,19500.0,15.0163,15.0163,14.9837,14.9837,19500.0
2009-07-09 13:05:00,23.01,23.04,23.01,23.03,14000.0,14.9902,15.0097,14.9902,15.0032,14000.0
2009-07-09 13:10:00,23.04,23.09,23.04,23.08,21100.0,15.0097,15.0423,15.0097,15.0358,21100.0
2009-07-09 13:15:00,23.07,23.07,23.07,23.07,800.0,15.0293,15.0293,15.0293,15.0293,800.0
2009-07-09 13:20:00,23.07,23.08,23.05,23.05,13700.0,15.0293,15.0358,15.0163,15.0163,13700.0
2009-07-09 13:25:00,23.06,23.06,23.05,23.06,14200.0,15.0228,15.0228,15.0163,15.0228,14200.0
2009-07-09 13:30:00,23.07,23.08,23.05,23.05,85200.0,15.0293,15.0358,15.0163,15.0163,85200.0
2009-07-09 13:35:00,23.06,23.06,23.05,23.05,85900.0,15.0228,15.0228,15.0163,15.0163,85900.0
2009-07-09 13:40:00,23.05,23.06,23.04,23.05,62700.0,15.0163,15.0228,15.0097,15.0163,62700.0
2009-07-09 13:45:00,23.06,23.07,23.05,23.06,13700.0,15.0228,15.0293,15.0163,15.0228,13700.0
2009-07-09 13:50:00,23.06,23.07,23.06,23.07,900.0,15.0228,15.0293,15.0228,15.0293,900.0
2009-07-09 13:55:00,23.06,23.06,23.06,23.06,700.0,15.0228,15.0228,15.0228,15.0228,700.0
2009-07-09 14:00:00,23.07,23.08,23.06,23.06,81200.0,15.0293,15.0358,15.0228,15.0228,81200.0
2009-07-09 14:05:00,23.06,23.07,23.05,23.05,18100.0,15.0228,15.0293,15.0163,15.0163,18100.0
2009-07-09 14:10:00,23.06,23.08,23.06,23.08,8900.0,15.0228,15.0358,15.0228,15.0358,8900.0
2009-07-09 14:15:00,23.08,23.1,23.08,23.08,13800.0,15.0358,15.0488,15.0358,15.0358,13800.0
2009-07-09 14:20:00,23.09,23.11,23.09,23.11,8900.0,15.0423,15.0553,15.0423,15.0553,8900.0
2009-07-09 14:25:00,23.12,23.12,23.11,23.12,20700.0,15.0619,15.0619,15.0553,15.0619,20700.0
2009-07-09 14:30:00,23.11,23.13,23.1,23.1,30100.0,15.0553,15.0684,15.0488,15.0488,30100.0
2009-07-09 14:35:00,23.1,23.11,23.09,23.1,21000.0,15.0488,15.0553,15.0423,15.0488,21000.0
2009-07-09 14:40:00,23.1,23.11,23.09,23.1,23500.0,15.0488,15.0553,15.0423,15.0488,23500.0
2009-07-09 14:45:00,23.1,23.11,23.09,23.09,80300.0,15.0488,15.0553,15.0423,15.0423,80300.0
2009-07-09 14:50:00,23.09,23.11,23.09,23.11,10300.0,15.0423,15.0553,15.0423,15.0553,10300.0
2009-07-09 14:55:00,23.11,23.11,23.06,23.06,27000.0,15.0553,15.0553,15.0228,15.0228,27000.0
2009-07-09 15:00:00,23.05,23.05,23.02,23.03,89400.0,15.0163,15.0163,14.9967,15.0032,89400.0
2009-07-09 15:05:00,23.03,23.04,23.0,23.01,27000.0,15.0032,15.0097,14.9837,14.9902,27000.0
2009-07-09 15:10:00,23.02,23.04,23.01,23.03,95400.0,14.9967,15.0097,14.9902,15.0032,95400.0
2009-07-09 15:15:00,23.03,23.05,23.02,23.05,30800.0,15.0032,15.0163,14.9967,15.0163,30800.0
2009-07-09 15:20:00,23.04,23.04,23.01,23.01,15700.0,15.0097,15.0097,14.9902,14.9902,15700.0
2009-07-09 15:25:00,23.01,23.01,22.99,23.01,56300.0,14.9902,14.9902,14.9772,14.9902,56300.0
2009-07-09 15:30:00,23.01,23.01,22.98,22.98,38600.0,14.9902,14.9902,14.9707,14.9707,38600.0
2009-07-09 15:35:00,22.99,23.0,22.98,23.0,31800.0,14.9772,14.9837,14.9707,14.9837,31800.0
2009-07-09 15:40:00,23.0,23.04,23.0,23.03,23000.0,14.9837,15.0097,14.9837,15.0032,23000.0
2009-07-09 15:45:00,23.02,23.08,23.01,23.07,258000.0,14.9967,15.0358,14.9902,15.0293,258000.0
2009-07-09 15:50:00,23.08,23.08,23.02,23.03,132500.0,15.0358,15.0358,14.9967,15.0032,132500.0
2009-07-09 15:55:00,23.03,23.04,23.01,23.02,154400.0,15.0032,15.0097,14.9902,14.9967,154400.0
2009-07-10 09:30:00,23.02,23.06,22.95,23.04,32600.0,14.9967,15.0228,14.9511,15.0097,32600.0
2009-07-10 09:35:00,23.04,23.05,23.01,23.04,15800.0,15.0097,15.0163,14.9902,15.0097,15800.0
2009-07-10 09:40:00,23.05,23.06,23.03,23.06,15800.0,15.0163,15.0228,15.0032,15.0228,15800.0
2009-07-10 09:45:00,23.06,23.1,23.06,23.1,29500.0,15.0228,15.0488,15.0228,15.0488,29500.0
2009-07-10 09:50:00,23.11,23.13,23.1,23.11,53300.0,15.0553,15.0684,15.0488,15.0553,53300.0
2009-07-10 09:55:00,23.11,23.11,23.01,23.04,89000.0,15.0553,15.0553,14.9902,15.0097,89000.0
2009-07-10 10:00:00,23.04,23.06,23.0,23.04,92900.0,15.0097,15.0228,14.9837,15.0097,92900.0
2009-07-10 10:05:00,23.05,23.3,23.02,23.03,33100.0,15.0163,15.1791,14.9967,15.0032,33100.0
2009-07-10 10:10:00,23.04,23.31,23.04,23.12,25500.0,15.0097,15.1856,15.0097,15.0619,25500.0
2009-07-10 10:15:00,23.12,23.13,23.1,23.11,46100.0,15.0619,15.0684,15.0488,15.0553,46100.0
2009-07-10 10:20:00,23.11,23.12,23.1,23.11,23800.0,15.0553,15.0619,15.0488,15.0553,23800.0
2009-07-10 10:25:00,23.1,23.1,23.08,23.1,33400.0,15.0488,15.0488,15.0358,15.0488,33400.0
2009-07-10 10:30:00,23.11,23.11,23.08,23.09,7300.0,15.0553,15.0553,15.0358,15.0423,7300.0
2009-07-10 10:35:00,23.09,23.1,23.06,23.06,19000.0,15.0423,15.0488,15.0228,15.0228,19000.0
2009-07-10 10:40:00,23.05,23.05,23.03,23.03,7800.0,15.0163,15.0163,15.0032,15.0032,7800.0
2009-07-10 10:45:00,23.03,23.05,23.03,23.04,27500.0,15.0032,15.0163,15.0032,15.0097,27500.0
2009-07-10 10:50:00,23.04,23.05,23.03,23.04,39600.0,15.0097,15.0163,15.0032,15.0097,39600.0
2009-07-10 10:55:00,23.04,23.07,23.04,23.05,28400.0,15.0097,15.0293,15.0097,15.0163,28400.0
2009-07-10 11:00:00,23.04,23.04,22.99,23.0,41300.0,15.0097,15.0097,14.9772,14.9837,41300.0
2009-07-10 11:05:00,23.0,23.02,22.99,23.01,13100.0,14.9837,14.9967,14.9772,14.9902,13100.0
2009-07-10 11:10:00,23.01,23.01,22.97,22.99,41700.0,14.9902,14.9902,14.9641,14.9772,41700.0
2009-07-10 11:15:00,22.98,22.98,22.93,22.95,63800.0,14.9707,14.9707,14.9381,14.9511,63800.0
2009-07-10 11:20:00,22.95,22.96,22.94,22.95,18100.0,14.9511,14.9576,14.9446,14.9511,18100.0
2009-07-10 11:25:00,22.95,22.95,22.91,22.93,40200.0,14.9511,14.9511,14.9251,14.9381,40200.0
2009-07-10 11:30:00,22.93,22.94,22.92,22.94,28100.0,14.9381,14.9446,14.9316,14.9446,28100.0
2009-07-10 11:35:00,22.94,22.94,22.92,22.92,23500.0,14.9446,14.9446,14.9316,14.9316,23500.0
2009-07-10 11:40:00,22.91,22.92,22.9,22.91,14600.0,14.9251,14.9316,14.9185,14.9251,14600.0
2009-07-10 11:45:00,22.91,22.93,22.91,22.93,9100.0,14.9251,14.9381,14.9251,14.9381,9100.0
2009-07-10 11:50:00,22.93,22.93,22.91,22.93,49800.0,14.9381,14.9381,14.9251,14.9381,49800.0
2009-07-10 11:55:00,22.93,22.93,22.91,22.91,11900.0,14.9381,14.9381,14.9251,14.9251,11900.0
2009-07-10 12:00:00,22.91,22.92,22.91,22.92,14800.0,14.9251,14.9316,14.9251,14.9316,14800.0
2009-07-10 12:05:00,22.92,22.93,22.91,22.91,28600.0,14.9316,14.9381,14.9251,14.9251,28600.0
2009-07-10 12:10:00,22.92,22.92,22.92,22.92,16900.0,14.9316,14.9316,14.9316,14.9316,16900.0
2009-07-10 12:15:00,22.93,22.94,22.92,22.94,20700.0,14.9381,14.9446,14.9316,14.9446,20700.0
2009-07-10 12:20:00,22.94,22.94,22.92,22.92,11600.0,14.9446,14.9446,14.9316,14.9316,11600.0
2009-07-10 12:25:00,22.93,22.94,22.92,22.92,18400.0,14.9381,14.9446,14.9316,14.9316,18400.0
2009-07-10 12:30:00,22.92,22.92,22.9,22.92,17400.0,14.9316,14.9316,14.9185,14.9316,17400.0
2009-07-10 12:35:00,22.91,22.92,22.91,22.91,17300.0,14.9251,14.9316,14.9251,14.9251,17300.0
2009-07-10 12:40:00,22.92,22.93,22.91,22.92,10500.0,14.9316,14.9381,14.9251,14.9316,10500.0
2009-07-10 12:45:00,22.93,22.94,22.92,22.93,28800.0,14.9381,14.9446,14.9316,14.9381,28800.0
2009-07-10 12:50:00,22.92,22.94,22.92,22.93,7700.0,14.9316,14.9446,14.9316,14.9381,7700.0
2009-07-10 12:55:00,22.93,22.94,22.92,22.92,21100.0,14.9381,14.9446,14.9316,14.9316,21100.0
2009-07-10 13:00:00,22.92,22.94,22.92,22.94,18400.0,14.9316,14.9446,14.9316,14.9446,18400.0
2009-07-10 13:05:00,22.93,22.94,22.92,22.92,16000.0,14.9381,14.9446,14.9316,14.9316,16000.0
2009-07-10 13:10:00,22.92,22.93,22.92,22.93,10900.0,14.9316,14.9381,14.9316,14.9381,10900.0
2009-07-10 13:15:00,22.93,22.95,22.93,22.94,46300.0,14.9381,14.9511,14.9381,14.9446,46300.0
2009-07-10 13:20:00,22.95,22.95,22.91,22.91,29000.0,14.9511,14.9511,14.9251,14.9251,29000.0
2009-07-10 13:25:00,22.91,22.91,22.9,22.9,14700.0,14.9251,14.9251,14.9185,14.9185,14700.0
2009-07-10 13:30:00,22.9,22.91,22.9,22.91,7500.0,14.9185,14.9251,14.9185,14.9251,7500.0
2009-07-10 13:35:00,22.9,22.92,22.9,22.92,12400.0,14.9185,14.9316,14.9185,14.9316,12400.0
2009-07-10 13:40:00,22.91,22.95,22.91,22.95,20300.0,14.9251,14.9511,14.9251,14.9511,20300.0
2009-07-10 13:45:00,22.95,22.95,22.93,22.93,15600.0,14.9511,14.9511,14.9381,14.9381,15600.0
2009-07-10 13:50:00,22.93,22.93,22.92,22.92,2200.0,14.9381,14.9381,14.9316,14.9316,2200.0
2009-07-10 13:55:00,22.92,22.92,22.91,22.92,29400.0,14.9316,14.9316,14.9251,14.9316,29400.0
2009-07-10 14:00:00,22.93,22.93,22.91,22.92,11600.0,14.9381,14.9381,14.9251,14.9316,11600.0
2009-07-10 14:05:00,22.92,22.92,22.91,22.91,10700.0,14.9316,14.9316,14.9251,14.9251,10700.0
2009-07-10 14:10:00,22.91,22.91,22.89,22.9,17100.0,14.9251,14.9251,14.912,14.9185,17100.0
2009-07-10 14:15:00,22.89,22.91,22.89,22.91,14100.0,14.912,14.9251,14.912,14.9251,14100.0
2009-07-10 14:20:00,22.91,22.92,22.88,22.88,48100.0,14.9251,14.9316,14.9055,14.9055,48100.0
2009-07-10 14:25:00,22.88,22.88,22.86,22.88,18100.0,14.9055,14.9055,14.8925,14.9055,18100.0
2009-07-10 14:30:00,22.89,22.89,22.86,22.86,50800.0,14.912,14.912,14.8925,14.8925,50800.0
2009-07-10 14:35:00,22.86,22.88,22.85,22.87,5900.0,14.8925,14.9055,14.886,14.899,5900.0
2009-07-10 14:40:00,22.87,22.89,22.87,22.87,55000.0,14.899,14.912,14.899,14.899,55000.0
2009-07-10 14:45:00,22.87,22.87,22.85,22.87,45200.0,14.899,14.899,14.886,14.899,45200.0
2009-07-10 14:50:00,22.88,22.89,22.85,22.86,82900.0,14.9055,14.912,14.886,14.8925,82900.0
2009-07-10 14:55:00,22.86,22.87,22.85,22.86,48600.0,14.8925,14.899,14.886,14.8925,48600.0
2009-07-10 15:00:00,22.86,22.88,22.85,22.87,57100.0,14.8925,14.9055,14.886,14.899,57100.0
2009-07-10 15:05:00,22.88,22.89,22.85,22.85,33300.0,14.9055,14.912,14.886,14.886,33300.0
2009-07-10 15:10:00,22.86,22.89,22.85,22.89,56700.0,14.8925,14.912,14.886,14.912,56700.0
2009-07-10 15:15:00,22.89,22.92,22.89,22.91,54200.0,14.912,14.9316,14.912,14.9251,54200.0
2009-07-10 15:20:00,22.91,22.91,22.88,22.88,35800.0,14.9251,14.9251,14.9055,14.9055,35800.0
2009-07-10 15:25:00,22.89,22.9,22.87,22.88,54600.0,14.912,14.9185,14.899,14.9055,54600.0
2009-07-10 15:30:00,22.88,22.89,22.87,22.88,26800.0,14.9055,14.912,14.899,14.9055,26800.0
2009-07-10 15:35:00,22.87,22.89,22.87,22.89,35700.0,14.899,14.912,14.899,14.912,35700.0
2009-07-10 15:40:00,22.89,22.91,22.87,22.9,79400.0,14.912,14.9251,14.899,14.9185,79400.0
2009-07-10 15:45:00,22.9,22.95,22.9,22.94,89100.0,14.9185,14.9511,14.9185,14.9446,89100.0
2009-07-10 15:50:00,22.95,22.95,22.91,22.92,119700.0,14.9511,14.9511,14.9251,14.9316,119700.0
2009-07-10 15:55:00,22.92,22.96,22.92,22.93,193100.0,14.9316,14.9576,14.9316,14.9381,193100.0
2009-07-13 09:30:00,22.94,23.01,22.88,23.01,46700.0,14.9446,14.9902,14.9055,14.9902,46700.0
2009-07-13 09:35:00,23.01,23.07,23.0,23.05,22700.0,14.9902,15.0293,14.9837,15.0163,22700.0
2009-07-13 09:40:00,23.05,23.06,23.03,23.05,24500.0,15.0163,15.0228,15.0032,15.0163,24500.0
2009-07-13 09:45:00,23.05,23.06,23.05,23.06,25900.0,15.0163,15.0228,15.0163,15.0228,25900.0
2009-07-13 09:50:00,23.07,23.08,23.06,23.07,28500.0,15.0293,15.0358,15.0228,15.0293,28500.0
2009-07-13 09:55:00,23.07,23.07,23.02,23.02,8300.0,15.0293,15.0293,14.9967,14.9967,8300.0
2009-07-13 10:00:00,23.02,23.04,22.98,22.99,18300.0,14.9967,15.0097,14.9707,14.9772,18300.0
2009-07-13 10:05:00,22.98,22.99,22.94,22.95,28500.0,14.9707,14.9772,14.9446,14.9511,28500.0
2009-07-13 10:10:00,22.95,22.95,22.93,22.94,23600.0,14.9511,14.9511,14.9381,14.9446,23600.0
2009-07-13 10:15:00,22.95,22.96,22.93,22.96,30600.0,14.9511,14.9576,14.9381,14.9576,30600.0
2009-07-13 10:20:00,22.96,22.96,22.94,22.95,15700.0,14.9576,14.9576,14.9446,14.9511,15700.0
2009-07-13 10:25:00,22.95,23.0,22.95,23.0,53800.0,14.9511,14.9837,14.9511,14.9837,53800.0
2009-07-13 10:30:00,23.0,23.05,23.0,23.04,33100.0,14.9837,15.0163,14.9837,15.0097,33100.0
2009-07-13 10:35:00,23.03,23.06,23.02,23.05,42600.0,15.0032,15.0228,14.9967,15.0163,42600.0
2009-07-13 10:40:00,23.05,23.07,23.04,23.05,22800.0,15.0163,15.0293,15.0097,15.0163,22800.0
2009-07-13 10:45:00,23.05,23.07,23.05,23.06,91400.0,15.0163,15.0293,15.0163,15.0228,91400.0
2009-07-13 10:50:00,23.06,23.08,23.06,23.08,48700.0,15.0228,15.0358,15.0228,15.0358,48700.0
2009-07-13 10:55:00,23.08,23.13,23.08,23.13,104300.0,15.0358,15.0684,15.0358,15.0684,104300.0
2009-07-13 11:00:00,23.13,23.13,23.11,23.12,75600.0,15.0684,15.0684,15.0553,15.0619,75600.0
2009-07-13 11:05:00,23.11,23.13,23.11,23.12,11400.0,15.0553,15.0684,15.0553,15.0619,11400.0
2009-07-13 11:10:00,23.12,23.12,23.11,23.12,23900.0,15.0619,15.0619,15.0553,15.0619,23900.0
2009-07-13 11:15:00,23.12,23.13,23.1,23.12,67500.0,15.0619,15.0684,15.0488,15.0619,67500.0
2009-07-13 11:20:00,23.12,23.12,23.1,23.11,56500.0,15.0619,15.0619,15.0488,15.0553,56500.0
2009-07-13 11:25:00,23.12,23.12,23.1,23.12,71600.0,15.0619,15.0619,15.0488,15.0619,71600.0
2009-07-13 11:30:00,23.12,23.2,23.12,23.2,126000.0,15.0619,15.114,15.0619,15.114,126000.0
2009-07-13 11:35:00,23.2,23.22,23.19,23.21,16600.0,15.114,15.127,15.1075,15.1205,16600.0
2009-07-13 11:40:00,23.21,23.22,23.21,23.22,5300.0,15.1205,15.127,15.1205,15.127,5300.0
2009-07-13 11:45:00,23.23,23.25,23.23,23.23,27300.0,15.1335,15.1465,15.1335,15.1335,27300.0
2009-07-13 11:50:00,23.23,23.25,23.23,23.24,15700.0,15.1335,15.1465,15.1335,15.14,15700.0
2009-07-13 11:55:00,23.24,23.24,23.22,23.22,9800.0,15.14,15.14,15.127,15.127,9800.0
2009-07-13 12:00:00,23.23,23.24,23.22,23.23,18900.0,15.1335,15.14,15.127,15.1335,18900.0
2009-07-13 12:05:00,23.23,23.23,23.21,23.22,2400.0,15.1335,15.1335,15.1205,15.127,2400.0
2009-07-13 12:10:00,23.21,23.22,23.21,23.22,5000.0,15.1205,15.127,15.1205,15.127,5000.0
2009-07-13 12:15:00,23.21,23.22,23.2,23.22,10000.0,15.1205,15.127,15.114,15.127,10000.0
2009-07-13 12:20:00,23.22,23.23,23.21,23.23,17600.0,15.127,15.1335,15.1205,15.1335,17600.0
2009-07-13 12:25:00,23.23,23.24,23.22,23.24,20100.0,15.1335,15.14,15.127,15.14,20100.0
2009-07-13 12:30:00,23.24,23.25,23.23,23.23,8600.0,15.14,15.1465,15.1335,15.1335,8600.0
2009-07-13 12:35:00,23.23,23.24,23.22,23.23,7500.0,15.1335,15.14,15.127,15.1335,7500.0
2009-07-13 12:40:00,23.24,23.24,23.23,23.23,10300.0,15.14,15.14,15.1335,15.1335,10300.0
2009-07-13 12:45:00,23.24,23.25,23.23,23.24,19100.0,15.14,15.1465,15.1335,15.14,19100.0
2009-07-13 12:50:00,23.24,23.24,23.23,23.23,9500.0,15.14,15.14,15.1335,15.1335,9500.0
2009-07-13 12:55:00,23.24,23.25,23.24,23.25,6000.0,15.14,15.1465,15.14,15.1465,6000.0
2009-07-13 13:00:00,23.25,23.26,23.25,23.26,8800.0,15.1465,15.1531,15.1465,15.1531,8800.0
2009-07-13 13:05:00,23.26,23.26,23.25,23.26,12400.0,15.1531,15.1531,15.1465,15.1531,12400.0
2009-07-13 13:10:00,23.26,23.27,23.25,23.27,14600.0,15.1531,15.1596,15.1465,15.1596,14600.0
2009-07-13 13:15:00,23.27,23.29,23.27,23.28,119500.0,15.1596,15.1726,15.1596,15.1661,119500.0
2009-07-13 13:20:00,23.28,23.29,23.27,23.29,27000.0,15.1661,15.1726,15.1596,15.1726,27000.0
2009-07-13 13:25:00,23.28,23.29,23.27,23.29,9600.0,15.1661,15.1726,15.1596,15.1726,9600.0
2009-07-13 13:30:00,23.28,23.29,23.27,23.27,20400.0,15.1661,15.1726,15.1596,15.1596,20400.0
2009-07-13 13:35:00,23.26,23.28,23.26,23.27,15600.0,15.1531,15.1661,15.1531,15.1596,15600.0
2009-07-13 13:40:00,23.27,23.28,23.26,23.27,5000.0,15.1596,15.1661,15.1531,15.1596,5000.0
2009-07-13 13:45:00,23.28,23.29,23.27,23.28,15000.0,15.1661,15.1726,15.1596,15.1661,15000.0
2009-07-13 13:50:00,23.27,23.29,23.27,23.29,4100.0,15.1596,15.1726,15.1596,15.1726,4100.0
2009-07-13 13:55:00,23.28,23.28,23.26,23.27,23300.0,15.1661,15.1661,15.1531,15.1596,23300.0
2009-07-13 14:00:00,23.27,23.27,23.26,23.27,8400.0,15.1596,15.1596,15.1531,15.1596,8400.0
2009-07-13 14:05:00,23.27,23.28,23.27,23.27,20800.0,15.1596,15.1661,15.1596,15.1596,20800.0
2009-07-13 14:10:00,23.28,23.29,23.27,23.29,23200.0,15.1661,15.1726,15.1596,15.1726,23200.0
2009-07-13 14:15:00,23.29,23.3,23.27,23.28,12100.0,15.1726,15.1791,15.1596,15.1661,12100.0
2009-07-13 14:20:00,23.28,23.31,23.28,23.29,64500.0,15.1661,15.1856,15.1661,15.1726,64500.0
2009-07-13 14:25:00,23.3,23.3,23.28,23.29,29400.0,15.1791,15.1791,15.1661,15.1726,29400.0
2009-07-13 14:30:00,23.28,23.29,23.28,23.29,30500.0,15.1661,15.1726,15.1661,15.1726,30500.0
2009-07-13 14:35:00,23.29,23.3,23.28,23.29,12700.0,15.1726,15.1791,15.1661,15.1726,12700.0
2009-07-13 14:40:00,23.28,23.29,23.27,23.28,28200.0,15.1661,15.1726,15.1596,15.1661,28200.0
2009-07-13 14:45:00,23.27,23.27,23.26,23.26,4900.0,15.1596,15.1596,15.1531,15.1531,4900.0
2009-07-13 14:50:00,23.27,23.29,23.27,23.27,25200.0,15.1596,15.1726,15.1596,15.1596,25200.0
2009-07-13 14:55:00,23.26,23.27,23.24,23.25,28700.0,15.1531,15.1596,15.14,15.1465,28700.0
2009-07-13 15:00:00,23.26,23.28,23.26,23.28,24100.0,15.1531,15.1661,15.1531,15.1661,24100.0
2009-07-13 15:05:00,23.27,23.28,23.26,23.27,29900.0,15.1596,15.1661,15.1531,15.1596,29900.0
2009-07-13 15:10:00,23.27,23.28,23.25,23.25,19700.0,15.1596,15.1661,15.1465,15.1465,19700.0
2009-07-13 15:15:00,23.24,23.26,23.23,23.25,18300.0,15.14,15.1531,15.1335,15.1465,18300.0
2009-07-13 15:20:00,23.24,23.24,23.22,23.22,9800.0,15.14,15.14,15.127,15.127,9800.0
2009-07-13 15:25:00,23.22,23.23,23.21,23.21,12400.0,15.127,15.1335,15.1205,15.1205,12400.0
2009-07-13 15:30:00,23.21,23.24,23.21,23.23,36500.0,15.1205,15.14,15.1205,15.1335,36500.0
2009-07-13 15:35:00,23.23,23.25,23.23,23.25,36900.0,15.1335,15.1465,15.1335,15.1465,36900.0
2009-07-13 15:40:00,23.25,23.28,23.25,23.26,31000.0,15.1465,15.1661,15.1465,15.1531,31000.0
2009-07-13 15:45:00,23.27,23.28,23.25,23.25,32900.0,15.1596,15.1661,15.1465,15.1465,32900.0
2009-07-13 15:50:00,23.25,23.28,23.25,23.26,104400.0,15.1465,15.1661,15.1465,15.1531,104400.0
2009-07-13 15:55:00,23.26,23.28,23.23,23.28,232400.0,15.1531,15.1661,15.1335,15.1661,232400.0
2009-07-14 09:30:00,23.28,23.28,23.21,23.26,102200.0,15.1661,15.1661,15.1205,15.1531,102200.0
2009-07-14 09:35:00,23.25,23.27,23.23,23.26,117900.0,15.1465,15.1596,15.1335,15.1531,117900.0
2009-07-14 09:40:00,23.27,23.27,23.23,23.25,68000.0,15.1596,15.1596,15.1335,15.1465,68000.0
2009-07-14 09:45:00,23.24,23.24,23.21,23.23,83900.0,15.14,15.14,15.1205,15.1335,83900.0
2009-07-14 09:50:00,23.23,23.25,23.2,23.23,106000.0,15.1335,15.1465,15.114,15.1335,106000.0
2009-07-14 09:55:00,23.23,23.24,23.21,23.23,56400.0,15.1335,15.14,15.1205,15.1335,56400.0
2009-07-14 10:00:00,23.23,23.26,23.22,23.23,59800.0,15.1335,15.1531,15.127,15.1335,59800.0
2009-07-14 10:05:00,23.23,23.27,23.22,23.25,31100.0,15.1335,15.1596,15.127,15.1465,31100.0
2009-07-14 10:10:00,23.24,23.26,23.23,23.23,52900.0,15.14,15.1531,15.1335,15.1335,52900.0
2009-07-14 10:15:00,23.23,23.25,23.22,23.23,54200.0,15.1335,15.1465,15.127,15.1335,54200.0
2009-07-14 10:20:00,23.23,23.26,23.22,23.26,11200.0,15.1335,15.1531,15.127,15.1531,11200.0
2009-07-14 10:25:00,23.26,23.26,23.23,23.25,29100.0,15.1531,15.1531,15.1335,15.1465,29100.0
2009-07-14 10:30:00,23.25,23.25,23.22,23.23,25600.0,15.1465,15.1465,15.127,15.1335,25600.0
2009-07-14 10:35:00,23.22,23.24,23.21,23.23,28400.0,15.127,15.14,15.1205,15.1335,28400.0
2009-07-14 10:40:00,23.23,23.24,23.21,23.22,14100.0,15.1335,15.14,15.1205,15.127,14100.0
2009-07-14 10:45:00,23.22,23.23,23.21,23.22,24800.0,15.127,15.1335,15.1205,15.127,24800.0
2009-07-14 10:50:00,23.21,23.24,23.21,23.24,67200.0,15.1205,15.14,15.1205,15.14,67200.0
2009-07-14 10:55:00,23.24,23.24,23.22,23.23,20600.0,15.14,15.14,15.127,15.1335,20600.0
2009-07-14 11:00:00,23.23,23.23,23.22,23.23,1800.0,15.1335,15.1335,15.127,15.1335,1800.0
2009-07-14 11:05:00,23.23,23.24,23.23,23.24,27400.0,15.1335,15.14,15.1335,15.14,27400.0
2009-07-14 11:10:00,23.24,23.27,23.24,23.26,100500.0,15.14,15.1596,15.14,15.1531,100500.0
2009-07-14 11:15:00,23.27,23.29,23.27,23.27,333400.0,15.1596,15.1726,15.1596,15.1596,333400.0
2009-07-14 11:20:00,23.27,23.28,23.25,23.27,25600.0,15.1596,15.1661,15.1465,15.1596,25600.0
2009-07-14 11:25:00,23.26,23.29,23.25,23.29,210800.0,15.1531,15.1726,15.1465,15.1726,210800.0
2009-07-14 11:30:00,23.28,23.29,23.26,23.29,47200.0,15.1661,15.1726,15.1531,15.1726,47200.0
2009-07-14 11:35:00,23.29,23.3,23.28,23.3,110800.0,15.1726,15.1791,15.1661,15.1791,110800.0
2009-07-14 11:40:00,23.3,23.31,23.29,23.3,66600.0,15.1791,15.1856,15.1726,15.1791,66600.0
2009-07-14 11:45:00,23.31,23.32,23.3,23.31,27000.0,15.1856,15.1922,15.1791,15.1856,27000.0
2009-07-14 11:50:00,23.3,23.33,23.3,23.32,77800.0,15.1791,15.1987,15.1791,15.1922,77800.0
2009-07-14 11:55:00,23.33,23.33,23.3,23.31,39100.0,15.1987,15.1987,15.1791,15.1856,39100.0
2009-07-14 12:00:00,23.31,23.31,23.29,23.31,50800.0,15.1856,15.1856,15.1726,15.1856,50800.0
2009-07-14 12:05:00,23.31,23.32,23.3,23.31,53900.0,15.1856,15.1922,15.1791,15.1856,53900.0
2009-07-14 12:10:00,23.3,23.32,23.3,23.32,8300.0,15.1791,15.1922,15.1791,15.1922,8300.0
2009-07-14 12:15:00,23.32,23.32,23.29,23.3,43800.0,15.1922,15.1922,15.1726,15.1791,43800.0
2009-07-14 12:20:00,23.3,23.3,23.28,23.3,140000.0,15.1791,15.1791,15.1661,15.1791,140000.0
2009-07-14 12:25:00,23.29,23.3,23.28,23.28,42500.0,15.1726,15.1791,15.1661,15.1661,42500.0
2009-07-14 12:30:00,23.28,23.31,23.28,23.3,8600.0,15.1661,15.1856,15.1661,15.1791,8600.0
2009-07-14 12:35:00,23.3,23.32,23.29,23.32,24700.0,15.1791,15.1922,15.1726,15.1922,24700.0
2009-07-14 12:40:00,23.32,23.32,23.29,23.3,27100.0,15.1922,15.1922,15.1726,15.1791,27100.0
2009-07-14 12:45:00,23.3,23.33,23.29,23.32,41500.0,15.1791,15.1987,15.1726,15.1922,41500.0
2009-07-14 12:50:00,23.32,23.33,23.31,23.32,12700.0,15.1922,15.1987,15.1856,15.1922,12700.0
2009-07-14 12:55:00,23.32,23.32,23.3,23.32,16600.0,15.1922,15.1922,15.1791,15.1922,16600.0
2009-07-14 13:00:00,23.32,23.33,23.32,23.33,13800.0,15.1922,15.1987,15.1922,15.1987,13800.0
2009-07-14 13:05:00,23.33,23.34,23.32,23.33,13100.0,15.1987,15.2052,15.1922,15.1987,13100.0
2009-07-14 13:10:00,23.33,23.34,23.31,23.31,25700.0,15.1987,15.2052,15.1856,15.1856,25700.0
2009-07-14 13:15:00,23.31,23.32,23.3,23.3,44600.0,15.1856,15.1922,15.1791,15.1791,44600.0
2009-07-14 13:20:00,23.3,23.31,23.29,23.3,34300.0,15.1791,15.1856,15.1726,15.1791,34300.0
2009-07-14 13:25:00,23.3,23.31,23.29,23.31,72600.0,15.1791,15.1856,15.1726,15.1856,72600.0
2009-07-14 13:30:00,23.31,23.31,23.3,23.3,15300.0,15.1856,15.1856,15.1791,15.1791,15300.0
2009-07-14 13:35:00,23.3,23.32,23.3,23.3,45100.0,15.1791,15.1922,15.1791,15.1791,45100.0
2009-07-14 13:40:00,23.3,23.31,23.29,23.31,12800.0,15.1791,15.1856,15.1726,15.1856,12800.0
2009-07-14 13:45:00,23.31,23.32,23.3,23.31,84200.0,15.1856,15.1922,15.1791,15.1856,84200.0
2009-07-14 13:50:00,23.31,23.31,23.29,23.29,28500.0,15.1856,15.1856,15.1726,15.1726,28500.0
2009-07-14 13:55:00,23.28,23.29,23.28,23.28,9300.0,15.1661,15.1726,15.1661,15.1661,9300.0
2009-07-14 14:00:00,23.28,23.28,23.25,23.26,13700.0,15.1661,15.1661,15.1465,15.1531,13700.0
2009-07-14 14:05:00,23.26,23.28,23.26,23.28,7800.0,15.1531,15.1661,15.1531,15.1661,7800.0
2009-07-14 14:10:00,23.27,23.29,23.27,23.29,61700.0,15.1596,15.1726,15.1596,15.1726,61700.0
2009-07-14 14:15:00,23.29,23.3,23.28,23.3,57400.0,15.1726,15.1791,15.1661,15.1791,57400.0
2009-07-14 14:20:00,23.29,23.31,23.29,23.3,18200.0,15.1726,15.1856,15.1726,15.1791,18200.0
2009-07-14 14:25:00,23.29,23.3,23.28,23.28,14900.0,15.1726,15.1791,15.1661,15.1661,14900.0
2009-07-14 14:30:00,23.27,23.3,23.27,23.3,20300.0,15.1596,15.1791,15.1596,15.1791,20300.0
2009-07-14 14:35:00,23.3,23.33,23.29,23.33,31100.0,15.1791,15.1987,15.1726,15.1987,31100.0
2009-07-14 14:40:00,23.33,23.34,23.32,23.34,22500.0,15.1987,15.2052,15.1922,15.2052,22500.0
2009-07-14 14:45:00,23.33,23.36,23.32,23.33,35600.0,15.1987,15.2182,15.1922,15.1987,35600.0
2009-07-14 14:50:00,23.34,23.35,23.32,23.35,52000.0,15.2052,15.2117,15.1922,15.2117,52000.0
2009-07-14 14:55:00,23.35,23.35,23.32,23.34,25800.0,15.2117,15.2117,15.1922,15.2052,25800.0
2009-07-14 15:00:00,23.33,23.36,23.33,23.36,37500.0,15.1987,15.2182,15.1987,15.2182,37500.0
2009-07-14 15:05:00,23.36,23.36,23.34,23.34,23500.0,15.2182,15.2182,15.2052,15.2052,23500.0
2009-07-14 15:10:00,23.35,23.37,23.35,23.36,33500.0,15.2117,15.2247,15.2117,15.2182,33500.0
2009-07-14 15:15:00,23.36,23.37,23.36,23.36,27500.0,15.2182,15.2247,15.2182,15.2182,27500.0
2009-07-14 15:20:00,23.36,23.37,23.35,23.37,31100.0,15.2182,15.2247,15.2117,15.2247,31100.0
2009-07-14 15:25:00,23.37,23.38,23.35,23.36,41800.0,15.2247,15.2312,15.2117,15.2182,41800.0
2009-07-14 15:30:00,23.36,23.37,23.35,23.36,42000.0,15.2182,15.2247,15.2117,15.2182,42000.0
2009-07-14 15:35:00,23.35,23.37,23.35,23.36,24600.0,15.2117,15.2247,15.2117,15.2182,24600.0
2009-07-14 15:40:00,23.35,23.37,23.32,23.36,59900.0,15.2117,15.2247,15.1922,15.2182,59900.0
2009-07-14 15:45:00,23.36,23.36,23.34,23.35,53200.0,15.2182,15.2182,15.2052,15.2117,53200.0
2009-07-14 15:50:00,23.35,23.36,23.34,23.35,57100.0,15.2117,15.2182,15.2052,15.2117,57100.0
2009-07-14 15:55:00,23.36,23.37,23.34,23.37,154600.0,15.2182,15.2247,15.2052,15.2247,154600.0
2009-07-15 09:30:00,23.54,23.57,23.44,23.44,26700.0,15.3355,15.355,15.2703,15.2703,26700.0
2009-07-15 09:35:00,23.44,23.45,23.41,23.41,38800.0,15.2703,15.2768,15.2508,15.2508,38800.0
2009-07-15 09:40:00,23.42,23.49,23.42,23.49,70400.0,15.2573,15.3029,15.2573,15.3029,70400.0
2009-07-15 09:45:00,23.49,23.5,23.48,23.48,116300.0,15.3029,15.3094,15.2964,15.2964,116300.0
2009-07-15 09:50:00,23.49,23.51,23.48,23.5,86700.0,15.3029,15.3159,15.2964,15.3094,86700.0
2009-07-15 09:55:00,23.51,23.57,23.51,23.56,102700.0,15.3159,15.355,15.3159,15.3485,102700.0
2009-07-15 10:00:00,23.56,23.59,23.56,23.56,42100.0,15.3485,15.368,15.3485,15.3485,42100.0
2009-07-15 10:05:00,23.55,23.56,23.54,23.56,26300.0,15.342,15.3485,15.3355,15.3485,26300.0
2009-07-15 10:10:00,23.56,23.56,23.54,23.55,16500.0,15.3485,15.3485,15.3355,15.342,16500.0
2009-07-15 10:15:00,23.56,23.56,23.54,23.56,23700.0,15.3485,15.3485,15.3355,15.3485,23700.0
2009-07-15 10:20:00,23.56,23.57,23.55,23.56,24700.0,15.3485,15.355,15.342,15.3485,24700.0
2009-07-15 10:25:00,23.57,23.57,23.55,23.56,24900.0,15.355,15.355,15.342,15.3485,24900.0
2009-07-15 10:30:00,23.56,23.57,23.55,23.55,27300.0,15.3485,15.355,15.342,15.342,27300.0
2009-07-15 10:35:00,23.56,23.57,23.55,23.56,27500.0,15.3485,15.355,15.342,15.3485,27500.0
2009-07-15 10:40:00,23.57,23.57,23.54,23.56,17700.0,15.355,15.355,15.3355,15.3485,17700.0
2009-07-15 10:45:00,23.57,23.58,23.56,23.57,18600.0,15.355,15.3615,15.3485,15.355,18600.0
2009-07-15 10:50:00,23.57,23.58,23.56,23.57,26700.0,15.355,15.3615,15.3485,15.355,26700.0
2009-07-15 10:55:00,23.56,23.58,23.56,23.57,17600.0,15.3485,15.3615,15.3485,15.355,17600.0
2009-07-15 11:00:00,23.57,23.58,23.56,23.57,33700.0,15.355,15.3615,15.3485,15.355,33700.0
2009-07-15 11:05:00,23.57,23.58,23.57,23.57,19600.0,15.355,15.3615,15.355,15.355,19600.0
2009-07-15 11:10:00,23.58,23.58,23.57,23.57,7100.0,15.3615,15.3615,15.355,15.355,7100.0
2009-07-15 11:15:00,23.57,23.6,23.57,23.59,35200.0,15.355,15.3746,15.355,15.368,35200.0
2009-07-15 11:20:00,23.59,23.63,23.59,23.62,37900.0,15.368,15.3941,15.368,15.3876,37900.0
2009-07-15 11:25:00,23.62,23.64,23.62,23.64,68500.0,15.3876,15.4006,15.3876,15.4006,68500.0
2009-07-15 11:30:00,23.64,23.66,23.63,23.66,29400.0,15.4006,15.4136,15.3941,15.4136,29400.0
2009-07-15 11:35:00,23.66,23.66,23.65,23.66,19600.0,15.4136,15.4136,15.4071,15.4136,19600.0
2009-07-15 11:40:00,23.66,23.66,23.63,23.63,52800.0,15.4136,15.4136,15.3941,15.3941,52800.0
2009-07-15 11:45:00,23.63,23.64,23.62,23.63,93200.0,15.3941,15.4006,15.3876,15.3941,93200.0
2009-07-15 11:50:00,23.62,23.63,23.61,23.62,53600.0,15.3876,15.3941,15.3811,15.3876,53600.0
2009-07-15 11:55:00,23.61,23.62,23.61,23.62,29900.0,15.3811,15.3876,15.3811,15.3876,29900.0
2009-07-15 12:00:00,23.62,23.63,23.61,23.62,50400.0,15.3876,15.3941,15.3811,15.3876,50400.0
2009-07-15 12:05:00,23.62,23.63,23.62,23.63,4500.0,15.3876,15.3941,15.3876,15.3941,4500.0
2009-07-15 12:10:00,23.63,23.64,23.62,23.64,17600.0,15.3941,15.4006,15.3876,15.4006,17600.0
2009-07-15 12:15:00,23.64,23.67,23.64,23.67,17200.0,15.4006,15.4202,15.4006,15.4202,17200.0
2009-07-15 12:20:00,23.66,23.67,23.65,23.66,10800.0,15.4136,15.4202,15.4071,15.4136,10800.0
2009-07-15 12:25:00,23.66,23.67,23.66,23.66,2800.0,15.4136,15.4202,15.4136,15.4136,2800.0
2009-07-15 12:30:00,23.66,23.68,23.66,23.66,8900.0,15.4136,15.4267,15.4136,15.4136,8900.0
2009-07-15 12:35:00,23.66,23.67,23.66,23.66,16100.0,15.4136,15.4202,15.4136,15.4136,16100.0
2009-07-15 12:40:00,23.65,23.65,23.64,23.65,8800.0,15.4071,15.4071,15.4006,15.4071,8800.0
2009-07-15 12:45:00,23.65,23.65,23.64,23.64,2900.0,15.4071,15.4071,15.4006,15.4006,2900.0
2009-07-15 12:50:00,23.65,23.66,23.63,23.64,14600.0,15.4071,15.4136,15.3941,15.4006,14600.0
2009-07-15 12:55:00,23.63,23.64,23.62,23.63,3800.0,15.3941,15.4006,15.3876,15.3941,3800.0
2009-07-15 13:00:00,23.63,23.63,23.62,23.63,7800.0,15.3941,15.3941,15.3876,15.3941,7800.0
2009-07-15 13:05:00,23.62,23.64,23.62,23.64,3200.0,15.3876,15.4006,15.3876,15.4006,3200.0
2009-07-15 13:10:00,23.64,23.64,23.62,23.63,3700.0,15.4006,15.4006,15.3876,15.3941,3700.0
2009-07-15 13:15:00,23.63,23.64,23.62,23.64,9700.0,15.3941,15.4006,15.3876,15.4006,9700.0
2009-07-15 13:20:00,23.64,23.65,23.63,23.65,8600.0,15.4006,15.4071,15.3941,15.4071,8600.0
2009-07-15 13:25:00,23.65,23.66,23.65,23.66,39700.0,15.4071,15.4136,15.4071,15.4136,39700.0
2009-07-15 13:30:00,23.66,23.67,23.66,23.66,10900.0,15.4136,15.4202,15.4136,15.4136,10900.0
2009-07-15 13:35:00,23.66,23.68,23.65,23.68,67300.0,15.4136,15.4267,15.4071,15.4267,67300.0
2009-07-15 13:40:00,23.68,23.68,23.66,23.67,29000.0,15.4267,15.4267,15.4136,15.4202,29000.0
2009-07-15 13:45:00,23.66,23.68,23.66,23.68,64800.0,15.4136,15.4267,15.4136,15.4267,64800.0
2009-07-15 13:50:00,23.67,23.69,23.66,23.68,36200.0,15.4202,15.4332,15.4136,15.4267,36200.0
2009-07-15 13:55:00,23.67,23.68,23.67,23.68,1100.0,15.4202,15.4267,15.4202,15.4267,1100.0
2009-07-15 14:00:00,23.67,23.68,23.66,23.68,22700.0,15.4202,15.4267,15.4136,15.4267,22700.0
2009-07-15 14:05:00,23.68,23.7,23.67,23.68,40400.0,15.4267,15.4397,15.4202,15.4267,40400.0
2009-07-15 14:10:00,23.68,23.68,23.65,23.66,16900.0,15.4267,15.4267,15.4071,15.4136,16900.0
2009-07-15 14:15:00,23.68,23.69,23.67,23.67,36500.0,15.4267,15.4332,15.4202,15.4202,36500.0
2009-07-15 14:20:00,23.66,23.7,23.65,23.69,68700.0,15.4136,15.4397,15.4071,15.4332,68700.0
2009-07-15 14:25:00,23.69,23.69,23.66,23.67,175600.0,15.4332,15.4332,15.4136,15.4202,175600.0
2009-07-15 14:30:00,23.67,23.7,23.67,23.68,66100.0,15.4202,15.4397,15.4202,15.4267,66100.0
2009-07-15 14:35:00,23.67,23.68,23.66,23.67,18600.0,15.4202,15.4267,15.4136,15.4202,18600.0
2009-07-15 14:40:00,23.67,23.69,23.66,23.67,50200.0,15.4202,15.4332,15.4136,15.4202,50200.0
2009-07-15 14:45:00,23.68,23.71,23.67,23.71,53700.0,15.4267,15.4462,15.4202,15.4462,53700.0
2009-07-15 14:50:00,23.72,23.72,23.68,23.69,25700.0,15.4527,15.4527,15.4267,15.4332,25700.0
2009-07-15 14:55:00,23.69,23.73,23.69,23.73,27500.0,15.4332,15.4593,15.4332,15.4593,27500.0
2009-07-15 15:00:00,23.73,23.74,23.72,23.74,33400.0,15.4593,15.4658,15.4527,15.4658,33400.0
2009-07-15 15:05:00,23.73,23.75,23.71,23.75,92400.0,15.4593,15.4723,15.4462,15.4723,92400.0
2009-07-15 15:10:00,23.74,23.76,23.72,23.72,77600.0,15.4658,15.4788,15.4527,15.4527,77600.0
2009-07-15 15:15:00,23.72,23.73,23.71,23.72,54900.0,15.4527,15.4593,15.4462,15.4527,54900.0
2009-07-15 15:20:00,23.72,23.73,23.7,23.7,76200.0,15.4527,15.4593,15.4397,15.4397,76200.0
2009-07-15 15:25:00,23.7,23.71,23.69,23.69,52500.0,15.4397,15.4462,15.4332,15.4332,52500.0
2009-07-15 15:30:00,23.69,23.7,23.68,23.7,103900.0,15.4332,15.4397,15.4267,15.4397,103900.0
2009-07-15 15:35:00,23.7,23.71,23.7,23.71,83500.0,15.4397,15.4462,15.4397,15.4462,83500.0
2009-07-15 15:40:00,23.72,23.75,23.72,23.74,185900.0,15.4527,15.4723,15.4527,15.4658,185900.0
2009-07-15 15:45:00,23.75,23.76,23.73,23.76,292300.0,15.4723,15.4788,15.4593,15.4788,292300.0
2009-07-15 15:50:00,23.76,23.8,23.75,23.79,310300.0,15.4788,15.5049,15.4723,15.4983,310300.0
2009-07-15 15:55:00,23.8,23.8,23.76,23.77,659300.0,15.5049,15.5049,15.4788,15.4853,659300.0
2009-07-16 09:30:00,23.75,23.76,23.65,23.75,101200.0,15.4723,15.4788,15.4071,15.4723,101200.0
2009-07-16 09:35:00,23.75,23.76,23.73,23.74,61500.0,15.4723,15.4788,15.4593,15.4658,61500.0
2009-07-16 09:40:00,23.75,23.79,23.75,23.79,19200.0,15.4723,15.4983,15.4723,15.4983,19200.0
2009-07-16 09:45:00,23.79,23.81,23.77,23.8,15400.0,15.4983,15.5114,15.4853,15.5049,15400.0
2009-07-16 09:50:00,23.81,23.84,23.81,23.83,31100.0,15.5114,15.5309,15.5114,15.5244,31100.0
2009-07-16 09:55:00,23.82,23.83,23.81,23.82,11500.0,15.5179,15.5244,15.5114,15.5179,11500.0
2009-07-16 10:00:00,23.82,23.82,23.78,23.79,33300.0,15.5179,15.5179,15.4918,15.4983,33300.0
2009-07-16 10:05:00,23.78,23.81,23.77,23.79,50900.0,15.4918,15.5114,15.4853,15.4983,50900.0
2009-07-16 10:10:00,23.79,23.8,23.77,23.8,26500.0,15.4983,15.5049,15.4853,15.5049,26500.0
2009-07-16 10:15:00,23.79,23.82,23.79,23.81,31700.0,15.4983,15.5179,15.4983,15.5114,31700.0
2009-07-16 10:20:00,23.8,23.82,23.8,23.82,12200.0,15.5049,15.5179,15.5049,15.5179,12200.0
2009-07-16 10:25:00,23.82,23.84,23.81,23.82,45100.0,15.5179,15.5309,15.5114,15.5179,45100.0
2009-07-16 10:30:00,23.83,23.86,23.83,23.85,32000.0,15.5244,15.5439,15.5244,15.5374,32000.0
2009-07-16 10:35:00,23.85,23.86,23.84,23.84,156700.0,15.5374,15.5439,15.5309,15.5309,156700.0
2009-07-16 10:40:00,23.84,23.85,23.83,23.85,90600.0,15.5309,15.5374,15.5244,15.5374,90600.0
2009-07-16 10:45:00,23.85,23.86,23.84,23.85,13600.0,15.5374,15.5439,15.5309,15.5374,13600.0
2009-07-16 10:50:00,23.85,23.85,23.84,23.85,44100.0,15.5374,15.5374,15.5309,15.5374,44100.0
2009-07-16 10:55:00,23.86,23.86,23.82,23.82,32700.0,15.5439,15.5439,15.5179,15.5179,32700.0
2009-07-16 11:00:00,23.81,23.82,23.81,23.82,13100.0,15.5114,15.5179,15.5114,15.5179,13100.0
2009-07-16 11:05:00,23.81,23.83,23.81,23.83,16500.0,15.5114,15.5244,15.5114,15.5244,16500.0
2009-07-16 11:10:00,23.83,23.83,23.8,23.8,21000.0,15.5244,15.5244,15.5049,15.5049,21000.0
2009-07-16 11:15:00,23.81,23.81,23.79,23.8,16000.0,15.5114,15.5114,15.4983,15.5049,16000.0
2009-07-16 11:20:00,23.8,23.8,23.79,23.8,9300.0,15.5049,15.5049,15.4983,15.5049,9300.0
2009-07-16 11:25:00,23.79,23.8,23.78,23.79,35700.0,15.4983,15.5049,15.4918,15.4983,35700.0
2009-07-16 11:30:00,23.78,23.79,23.77,23.79,24100.0,15.4918,15.4983,15.4853,15.4983,24100.0
2009-07-16 11:35:00,23.78,23.79,23.77,23.79,15600.0,15.4918,15.4983,15.4853,15.4983,15600.0
2009-07-16 11:40:00,23.79,23.8,23.78,23.8,13500.0,15.4983,15.5049,15.4918,15.5049,13500.0
2009-07-16 11:45:00,23.79,23.8,23.79,23.8,21900.0,15.4983,15.5049,15.4983,15.5049,21900.0
2009-07-16 11:50:00,23.79,23.8,23.79,23.79,4900.0,15.4983,15.5049,15.4983,15.4983,4900.0
2009-07-16 11:55:00,23.79,23.82,23.78,23.81,69100.0,15.4983,15.5179,15.4918,15.5114,69100.0
2009-07-16 12:00:00,23.82,23.82,23.81,23.82,117500.0,15.5179,15.5179,15.5114,15.5179,117500.0
2009-07-16 12:05:00,23.82,23.83,23.8,23.81,97300.0,15.5179,15.5244,15.5049,15.5114,97300.0
2009-07-16 12:10:00,23.81,23.82,23.81,23.82,99100.0,15.5114,15.5179,15.5114,15.5179,99100.0
2009-07-16 12:15:00,23.81,23.81,23.79,23.79,53500.0,15.5114,15.5114,15.4983,15.4983,53500.0
2009-07-16 12:20:00,23.79,23.79,23.79,23.79,2700.0,15.4983,15.4983,15.4983,15.4983,2700.0
2009-07-16 12:25:00,23.8,23.81,23.79,23.81,10100.0,15.5049,15.5114,15.4983,15.5114,10100.0
2009-07-16 12:30:00,23.8,23.81,23.79,23.8,33000.0,15.5049,15.5114,15.4983,15.5049,33000.0
2009-07-16 12:35:00,23.79,23.79,23.76,23.76,9600.0,15.4983,15.4983,15.4788,15.4788,9600.0
2009-07-16 12:40:00,23.77,23.78,23.76,23.78,17100.0,15.4853,15.4918,15.4788,15.4918,17100.0
2009-07-16 12:45:00,23.78,23.78,23.77,23.77,9100.0,15.4918,15.4918,15.4853,15.4853,9100.0
2009-07-16 12:50:00,23.77,23.77,23.75,23.76,36400.0,15.4853,15.4853,15.4723,15.4788,36400.0
2009-07-16 12:55:00,23.76,23.76,23.74,23.74,18100.0,15.4788,15.4788,15.4658,15.4658,18100.0
2009-07-16 13:00:00,23.74,23.74,23.72,23.73,16600.0,15.4658,15.4658,15.4527,15.4593,16600.0
2009-07-16 13:05:00,23.72,23.72,23.7,23.7,20000.0,15.4527,15.4527,15.4397,15.4397,20000.0
2009-07-16 13:10:00,23.7,23.71,23.69,23.71,4800.0,15.4397,15.4462,15.4332,15.4462,4800.0
2009-07-16 13:15:00,23.71,23.71,23.7,23.71,1900.0,15.4462,15.4462,15.4397,15.4462,1900.0
2009-07-16 13:20:00,23.7,23.71,23.69,23.7,205100.0,15.4397,15.4462,15.4332,15.4397,205100.0
2009-07-16 13:25:00,23.7,23.7,23.67,23.68,27700.0,15.4397,15.4397,15.4202,15.4267,27700.0
2009-07-16 13:30:00,23.68,23.69,23.67,23.68,12700.0,15.4267,15.4332,15.4202,15.4267,12700.0
2009-07-16 13:35:00,23.68,23.69,23.67,23.68,23800.0,15.4267,15.4332,15.4202,15.4267,23800.0
2009-07-16 13:40:00,23.68,23.71,23.68,23.7,57400.0,15.4267,15.4462,15.4267,15.4397,57400.0
2009-07-16 13:45:00,23.7,23.71,23.69,23.69,12400.0,15.4397,15.4462,15.4332,15.4332,12400.0
2009-07-16 13:50:00,23.7,23.73,23.69,23.73,34900.0,15.4397,15.4593,15.4332,15.4593,34900.0
2009-07-16 13:55:00,23.72,23.74,23.72,23.73,8700.0,15.4527,15.4658,15.4527,15.4593,8700.0
2009-07-16 14:00:00,23.74,23.75,23.73,23.73,19300.0,15.4658,15.4723,15.4593,15.4593,19300.0
2009-07-16 14:05:00,23.72,23.73,23.72,23.72,4600.0,15.4527,15.4593,15.4527,15.4527,4600.0
2009-07-16 14:10:00,23.73,23.74,23.71,23.74,13600.0,15.4593,15.4658,15.4462,15.4658,13600.0
2009-07-16 14:15:00,23.73,23.76,23.73,23.73,20300.0,15.4593,15.4788,15.4593,15.4593,20300.0
2009-07-16 14:20:00,23.74,23.76,23.74,23.76,5400.0,15.4658,15.4788,15.4658,15.4788,5400.0
2009-07-16 14:25:00,23.76,23.79,23.75,23.77,65900.0,15.4788,15.4983,15.4723,15.4853,65900.0
2009-07-16 14:30:00,23.77,23.78,23.76,23.77,40000.0,15.4853,15.4918,15.4788,15.4853,40000.0
2009-07-16 14:35:00,23.77,23.82,23.77,23.82,141500.0,15.4853,15.5179,15.4853,15.5179,141500.0
2009-07-16 14:40:00,23.82,23.83,23.8,23.83,58900.0,15.5179,15.5244,15.5049,15.5244,58900.0
2009-07-16 14:45:00,23.83,23.86,23.81,23.84,65700.0,15.5244,15.5439,15.5114,15.5309,65700.0
2009-07-16 14:50:00,23.84,23.86,23.83,23.86,48200.0,15.5309,15.5439,15.5244,15.5439,48200.0
2009-07-16 14:55:00,23.85,23.86,23.83,23.85,32300.0,15.5374,15.5439,15.5244,15.5374,32300.0
2009-07-16 15:00:00,23.85,23.86,23.84,23.84,147600.0,15.5374,15.5439,15.5309,15.5309,147600.0
2009-07-16 15:05:00,23.84,23.85,23.83,23.83,59600.0,15.5309,15.5374,15.5244,15.5244,59600.0
2009-07-16 15:10:00,23.83,23.86,23.83,23.84,29600.0,15.5244,15.5439,15.5244,15.5309,29600.0
2009-07-16 15:15:00,23.85,23.85,23.83,23.84,23700.0,15.5374,15.5374,15.5244,15.5309,23700.0
2009-07-16 15:20:00,23.84,23.86,23.84,23.85,96300.0,15.5309,15.5439,15.5309,15.5374,96300.0
2009-07-16 15:25:00,23.85,23.87,23.84,23.85,50300.0,15.5374,15.5505,15.5309,15.5374,50300.0
2009-07-16 15:30:00,23.86,23.86,23.84,23.85,220900.0,15.5439,15.5439,15.5309,15.5374,220900.0
2009-07-16 15:35:00,23.84,23.86,23.83,23.84,56200.0,15.5309,15.5439,15.5244,15.5309,56200.0
2009-07-16 15:40:00,23.84,23.9,23.84,23.89,342400.0,15.5309,15.57,15.5309,15.5635,342400.0
2009-07-16 15:45:00,23.9,23.92,23.88,23.89,532900.0,15.57,15.583,15.557,15.5635,532900.0
2009-07-16 15:50:00,23.9,23.91,23.87,23.87,130700.0,15.57,15.5765,15.5505,15.5505,130700.0
2009-07-16 15:55:00,23.87,23.88,23.85,23.86,231100.0,15.5505,15.557,15.5374,15.5439,231100.0
2009-07-17 09:30:00,23.91,23.91,23.83,23.85,36800.0,15.5765,15.5765,15.5244,15.5374,36800.0
2009-07-17 09:35:00,23.84,23.85,23.8,23.81,30500.0,15.5309,15.5374,15.5049,15.5114,30500.0
2009-07-17 09:40:00,23.82,23.88,23.82,23.87,58800.0,15.5179,15.557,15.5179,15.5505,58800.0
2009-07-17 09:45:00,23.87,23.88,23.83,23.83,23400.0,15.5505,15.557,15.5244,15.5244,23400.0
2009-07-17 09:50:00,23.83,23.83,23.81,23.82,30400.0,15.5244,15.5244,15.5114,15.5179,30400.0
2009-07-17 09:55:00,23.83,23.86,23.82,23.85,34000.0,15.5244,15.5439,15.5179,15.5374,34000.0
2009-07-17 10:00:00,23.86,23.88,23.85,23.87,22500.0,15.5439,15.557,15.5374,15.5505,22500.0
2009-07-17 10:05:00,23.87,23.91,23.86,23.91,42000.0,15.5505,15.5765,15.5439,15.5765,42000.0
2009-07-17 10:10:00,23.91,23.91,23.89,23.91,80300.0,15.5765,15.5765,15.5635,15.5765,80300.0
2009-07-17 10:15:00,23.91,23.92,23.89,23.91,131200.0,15.5765,15.583,15.5635,15.5765,131200.0
2009-07-17 10:20:00,23.92,23.93,23.91,23.91,62700.0,15.583,15.5895,15.5765,15.5765,62700.0
2009-07-17 10:25:00,23.91,23.92,23.9,23.9,27600.0,15.5765,15.583,15.57,15.57,27600.0
2009-07-17 10:30:00,23.9,23.94,23.9,23.94,46200.0,15.57,15.5961,15.57,15.5961,46200.0
2009-07-17 10:35:00,23.94,23.94,23.92,23.94,23000.0,15.5961,15.5961,15.583,15.5961,23000.0
2009-07-17 10:40:00,23.93,23.94,23.92,23.93,10100.0,15.5895,15.5961,15.583,15.5895,10100.0
2009-07-17 10:45:00,23.92,23.93,23.92,23.92,19800.0,15.583,15.5895,15.583,15.583,19800.0
2009-07-17 10:50:00,23.92,23.93,23.92,23.92,21500.0,15.583,15.5895,15.583,15.583,21500.0
2009-07-17 10:55:00,23.92,23.93,23.92,23.92,12100.0,15.583,15.5895,15.583,15.583,12100.0
2009-07-17 11:00:00,23.92,23.92,23.9,23.9,7300.0,15.583,15.583,15.57,15.57,7300.0
2009-07-17 11:05:00,23.91,23.91,23.9,23.91,17900.0,15.5765,15.5765,15.57,15.5765,17900.0
2009-07-17 11:10:00,23.91,23.92,23.9,23.92,15600.0,15.5765,15.583,15.57,15.583,15600.0
2009-07-17 11:15:00,23.91,23.92,23.9,23.9,84700.0,15.5765,15.583,15.57,15.57,84700.0
2009-07-17 11:20:00,23.9,23.93,23.9,23.93,108400.0,15.57,15.5895,15.57,15.5895,108400.0
2009-07-17 11:25:00,23.93,23.94,23.93,23.94,39000.0,15.5895,15.5961,15.5895,15.5961,39000.0
2009-07-17 11:30:00,23.94,23.94,23.9,23.9,14000.0,15.5961,15.5961,15.57,15.57,14000.0
2009-07-17 11:35:00,23.91,23.91,23.89,23.91,17900.0,15.5765,15.5765,15.5635,15.5765,17900.0
2009-07-17 11:40:00,23.9,23.91,23.89,23.9,10600.0,15.57,15.5765,15.5635,15.57,10600.0
2009-07-17 11:45:00,23.89,23.89,23.88,23.89,57500.0,15.5635,15.5635,15.557,15.5635,57500.0
2009-07-17 11:50:00,23.89,23.89,23.87,23.87,62700.0,15.5635,15.5635,15.5505,15.5505,62700.0
2009-07-17 11:55:00,23.87,23.87,23.85,23.86,555800.0,15.5505,15.5505,15.5374,15.5439,555800.0
2009-07-17 12:00:00,23.85,23.89,23.85,23.88,52400.0,15.5374,15.5635,15.5374,15.557,52400.0
2009-07-17 12:05:00,23.89,23.92,23.89,23.91,2200.0,15.5635,15.583,15.5635,15.5765,2200.0
2009-07-17 12:10:00,23.91,23.91,23.9,23.9,7500.0,15.5765,15.5765,15.57,15.57,7500.0
2009-07-17 12:15:00,23.9,23.92,23.9,23.92,16800.0,15.57,15.583,15.57,15.583,16800.0
2009-07-17 12:20:00,23.92,23.92,23.89,23.9,32800.0,15.583,15.583,15.5635,15.57,32800.0
2009-07-17 12:25:00,23.9,23.91,23.87,23.89,82500.0,15.57,15.5765,15.5505,15.5635,82500.0
2009-07-17 12:30:00,23.89,23.9,23.88,23.9,15000.0,15.5635,15.57,15.557,15.57,15000.0
2009-07-17 12:35:00,23.9,23.91,23.89,23.91,24100.0,15.57,15.5765,15.5635,15.5765,24100.0
2009-07-17 12:40:00,23.91,23.92,23.9,23.91,13900.0,15.5765,15.583,15.57,15.5765,13900.0
2009-07-17 12:45:00,23.9,23.91,23.89,23.9,39300.0,15.57,15.5765,15.5635,15.57,39300.0
2009-07-17 12:50:00,23.9,23.91,23.88,23.88,45200.0,15.57,15.5765,15.557,15.557,45200.0
2009-07-17 12:55:00,23.88,23.9,23.87,23.9,12700.0,15.557,15.57,15.5505,15.57,12700.0
2009-07-17 13:00:00,23.89,23.9,23.88,23.88,69800.0,15.5635,15.57,15.557,15.557,69800.0
2009-07-17 13:05:00,23.89,23.89,23.88,23.88,6800.0,15.5635,15.5635,15.557,15.557,6800.0
2009-07-17 13:10:00,23.88,23.88,23.87,23.88,13500.0,15.557,15.557,15.5505,15.557,13500.0
2009-07-17 13:15:00,23.88,23.88,23.87,23.88,13500.0,15.557,15.557,15.5505,15.557,13500.0
2009-07-17 13:20:00,23.88,23.91,23.88,23.89,6000.0,15.557,15.5765,15.557,15.5635,6000.0
2009-07-17 13:25:00,23.89,23.9,23.89,23.9,7800.0,15.5635,15.57,15.5635,15.57,7800.0
2009-07-17 13:30:00,23.9,23.91,23.89,23.91,22300.0,15.57,15.5765,15.5635,15.5765,22300.0
2009-07-17 13:35:00,23.92,23.94,23.92,23.94,44400.0,15.583,15.5961,15.583,15.5961,44400.0
2009-07-17 13:40:00,23.94,23.94,23.93,23.94,17700.0,15.5961,15.5961,15.5895,15.5961,17700.0
2009-07-17 13:45:00,23.94,23.94,23.92,23.93,31800.0,15.5961,15.5961,15.583,15.5895,31800.0
2009-07-17 13:50:00,23.93,23.94,23.93,23.94,25700.0,15.5895,15.5961,15.5895,15.5961,25700.0
2009-07-17 13:55:00,23.94,23.94,23.93,23.93,15200.0,15.5961,15.5961,15.5895,15.5895,15200.0
2009-07-17 14:00:00,23.92,23.93,23.92,23.93,8200.0,15.583,15.5895,15.583,15.5895,8200.0
2009-07-17 14:05:00,23.92,23.93,23.92,23.92,9100.0,15.583,15.5895,15.583,15.583,9100.0
2009-07-17 14:10:00,23.91,23.91,23.89,23.89,42700.0,15.5765,15.5765,15.5635,15.5635,42700.0
2009-07-17 14:15:00,23.9,23.9,23.87,23.89,26200.0,15.57,15.57,15.5505,15.5635,26200.0
2009-07-17 14:20:00,23.89,23.89,23.88,23.88,14700.0,15.5635,15.5635,15.557,15.557,14700.0
2009-07-17 14:25:00,23.89,23.9,23.89,23.89,4900.0,15.5635,15.57,15.5635,15.5635,4900.0
2009-07-17 14:30:00,23.89,23.91,23.89,23.9,25700.0,15.5635,15.5765,15.5635,15.57,25700.0
2009-07-17 14:35:00,23.9,23.91,23.89,23.89,40700.0,15.57,15.5765,15.5635,15.5635,40700.0
2009-07-17 14:40:00,23.89,23.91,23.89,23.91,16200.0,15.5635,15.5765,15.5635,15.5765,16200.0
2009-07-17 14:45:00,23.9,23.91,23.89,23.9,35300.0,15.57,15.5765,15.5635,15.57,35300.0
2009-07-17 14:50:00,23.9,23.9,23.89,23.9,21500.0,15.57,15.57,15.5635,15.57,21500.0
2009-07-17 14:55:00,23.9,23.91,23.89,23.9,29400.0,15.57,15.5765,15.5635,15.57,29400.0
2009-07-17 15:00:00,23.91,23.91,23.89,23.9,24600.0,15.5765,15.5765,15.5635,15.57,24600.0
2009-07-17 15:05:00,23.91,23.91,23.89,23.9,22000.0,15.5765,15.5765,15.5635,15.57,22000.0
2009-07-17 15:10:00,23.9,23.9,23.89,23.9,25700.0,15.57,15.57,15.5635,15.57,25700.0
2009-07-17 15:15:00,23.89,23.91,23.89,23.89,37500.0,15.5635,15.5765,15.5635,15.5635,37500.0
2009-07-17 15:20:00,23.89,23.9,23.88,23.88,39100.0,15.5635,15.57,15.557,15.557,39100.0
2009-07-17 15:25:00,23.89,23.89,23.88,23.89,30300.0,15.5635,15.5635,15.557,15.5635,30300.0
2009-07-17 15:30:00,23.89,23.89,23.85,23.86,117200.0,15.5635,15.5635,15.5374,15.5439,117200.0
2009-07-17 15:35:00,23.87,23.89,23.86,23.87,45500.0,15.5505,15.5635,15.5439,15.5505,45500.0
2009-07-17 15:40:00,23.87,23.89,23.87,23.89,77200.0,15.5505,15.5635,15.5505,15.5635,77200.0
2009-07-17 15:45:00,23.89,23.9,23.88,23.9,93700.0,15.5635,15.57,15.557,15.57,93700.0
2009-07-17 15:50:00,23.89,23.94,23.89,23.94,88700.0,15.5635,15.5961,15.5635,15.5961,88700.0
2009-07-17 15:55:00,23.94,23.96,23.92,23.93,204900.0,15.5961,15.6091,15.583,15.5895,204900.0
2009-07-20 09:30:00,24.06,24.06,23.92,23.92,56300.0,15.6742,15.6742,15.583,15.583,56300.0
2009-07-20 09:35:00,23.92,23.93,23.89,23.91,174500.0,15.583,15.5895,15.5635,15.5765,174500.0
2009-07-20 09:40:00,23.91,23.92,23.85,23.85,49000.0,15.5765,15.583,15.5374,15.5374,49000.0
2009-07-20 09:45:00,23.86,23.88,23.82,23.83,161100.0,15.5439,15.557,15.5179,15.5244,161100.0
2009-07-20 09:50:00,23.82,23.83,23.78,23.79,130900.0,15.5179,15.5244,15.4918,15.4983,130900.0
2009-07-20 09:55:00,23.79,23.8,23.77,23.8,75400.0,15.4983,15.5049,15.4853,15.5049,75400.0
2009-07-20 10:00:00,23.8,23.88,23.8,23.88,85700.0,15.5049,15.557,15.5049,15.557,85700.0
2009-07-20 10:05:00,23.88,23.89,23.83,23.84,65900.0,15.557,15.5635,15.5244,15.5309,65900.0
2009-07-20 10:10:00,23.84,23.84,23.78,23.81,34700.0,15.5309,15.5309,15.4918,15.5114,34700.0
2009-07-20 10:15:00,23.81,23.82,23.8,23.81,20900.0,15.5114,15.5179,15.5049,15.5114,20900.0
2009-07-20 10:20:00,23.81,23.83,23.79,23.83,42400.0,15.5114,15.5244,15.4983,15.5244,42400.0
2009-07-20 10:25:00,23.83,23.84,23.8,23.81,44500.0,15.5244,15.5309,15.5049,15.5114,44500.0
2009-07-20 10:30:00,23.82,23.82,23.75,23.76,59300.0,15.5179,15.5179,15.4723,15.4788,59300.0
2009-07-20 10:35:00,23.75,23.78,23.75,23.76,67800.0,15.4723,15.4918,15.4723,15.4788,67800.0
2009-07-20 10:40:00,23.76,23.78,23.75,23.77,38900.0,15.4788,15.4918,15.4723,15.4853,38900.0
2009-07-20 10:45:00,23.77,23.8,23.77,23.79,23800.0,15.4853,15.5049,15.4853,15.4983,23800.0
2009-07-20 10:50:00,23.79,23.82,23.78,23.82,62300.0,15.4983,15.5179,15.4918,15.5179,62300.0
2009-07-20 10:55:00,23.81,23.84,23.81,23.83,142400.0,15.5114,15.5309,15.5114,15.5244,142400.0
2009-07-20 11:00:00,23.82,23.83,23.81,23.82,98700.0,15.5179,15.5244,15.5114,15.5179,98700.0
2009-07-20 11:05:00,23.82,23.82,23.8,23.81,8200.0,15.5179,15.5179,15.5049,15.5114,8200.0
2009-07-20 11:10:00,23.82,23.83,23.82,23.83,15400.0,15.5179,15.5244,15.5179,15.5244,15400.0
2009-07-20 11:15:00,23.83,23.84,23.83,23.84,75200.0,15.5244,15.5309,15.5244,15.5309,75200.0
2009-07-20 11:20:00,23.84,23.85,23.83,23.84,51100.0,15.5309,15.5374,15.5244,15.5309,51100.0
2009-07-20 11:25:00,23.85,23.86,23.83,23.86,35200.0,15.5374,15.5439,15.5244,15.5439,35200.0
2009-07-20 11:30:00,23.86,23.87,23.85,23.87,30400.0,15.5439,15.5505,15.5374,15.5505,30400.0
2009-07-20 11:35:00,23.87,23.87,23.84,23.85,60300.0,15.5505,15.5505,15.5309,15.5374,60300.0
2009-07-20 11:40:00,23.85,23.87,23.84,23.87,39700.0,15.5374,15.5505,15.5309,15.5505,39700.0
2009-07-20 11:45:00,23.87,23.88,23.86,23.87,29600.0,15.5505,15.557,15.5439,15.5505,29600.0
2009-07-20 11:50:00,23.87,23.88,23.86,23.88,48100.0,15.5505,15.557,15.5439,15.557,48100.0
2009-07-20 11:55:00,23.88,23.88,23.87,23.88,8000.0,15.557,15.557,15.5505,15.557,8000.0
2009-07-20 12:00:00,23.88,23.91,23.88,23.9,9100.0,15.557,15.5765,15.557,15.57,9100.0
2009-07-20 12:05:00,23.9,23.92,23.9,23.92,10900.0,15.57,15.583,15.57,15.583,10900.0
2009-07-20 12:10:00,23.92,23.92,23.91,23.92,7500.0,15.583,15.583,15.5765,15.583,7500.0
2009-07-20 12:15:00,23.91,23.92,23.91,23.92,1400.0,15.5765,15.583,15.5765,15.583,1400.0
2009-07-20 12:20:00,23.91,23.92,23.9,23.91,28600.0,15.5765,15.583,15.57,15.5765,28600.0
2009-07-20 12:25:00,23.91,23.91,23.89,23.91,18800.0,15.5765,15.5765,15.5635,15.5765,18800.0
2009-07-20 12:30:00,23.91,23.93,23.91,23.92,97000.0,15.5765,15.5895,15.5765,15.583,97000.0
2009-07-20 12:35:00,23.92,23.92,23.91,23.92,18400.0,15.583,15.583,15.5765,15.583,18400.0
2009-07-20 12:40:00,23.92,23.92,23.9,23.92,26300.0,15.583,15.583,15.57,15.583,26300.0
2009-07-20 12:45:00,23.92,23.92,23.92,23.92,8600.0,15.583,15.583,15.583,15.583,8600.0
2009-07-20 12:50:00,23.92,23.93,23.92,23.92,30200.0,15.583,15.5895,15.583,15.583,30200.0
2009-07-20 12:55:00,23.92,23.92,23.91,23.92,9600.0,15.583,15.583,15.5765,15.583,9600.0
2009-07-20 13:00:00,23.92,23.93,23.92,23.92,24300.0,15.583,15.5895,15.583,15.583,24300.0
2009-07-20 13:05:00,23.92,23.93,23.92,23.93,22400.0,15.583,15.5895,15.583,15.5895,22400.0
2009-07-20 13:10:00,23.93,23.93,23.9,23.9,37900.0,15.5895,15.5895,15.57,15.57,37900.0
2009-07-20 13:15:00,23.9,23.91,23.89,23.9,30800.0,15.57,15.5765,15.5635,15.57,30800.0
2009-07-20 13:20:00,23.91,23.91,23.89,23.91,20300.0,15.5765,15.5765,15.5635,15.5765,20300.0
2009-07-20 13:25:00,23.91,23.91,23.88,23.88,29900.0,15.5765,15.5765,15.557,15.557,29900.0
2009-07-20 13:30:00,23.88,23.89,23.87,23.88,35900.0,15.557,15.5635,15.5505,15.557,35900.0
2009-07-20 13:35:00,23.88,23.9,23.87,23.88,22300.0,15.557,15.57,15.5505,15.557,22300.0
2009-07-20 13:40:00,23.88,23.9,23.88,23.89,23200.0,15.557,15.57,15.557,15.5635,23200.0
2009-07-20 13:45:00,23.87,23.9,23.87,23.89,21300.0,15.5505,15.57,15.5505,15.5635,21300.0
2009-07-20 13:50:00,23.89,23.89,23.88,23.89,28900.0,15.5635,15.5635,15.557,15.5635,28900.0
2009-07-20 13:55:00,23.88,23.9,23.87,23.89,26300.0,15.557,15.57,15.5505,15.5635,26300.0
2009-07-20 14:00:00,23.89,23.89,23.86,23.88,43700.0,15.5635,15.5635,15.5439,15.557,43700.0
2009-07-20 14:05:00,23.88,23.91,23.87,23.91,9400.0,15.557,15.5765,15.5505,15.5765,9400.0
2009-07-20 14:10:00,23.91,23.93,23.91,23.93,236000.0,15.5765,15.5895,15.5765,15.5895,236000.0
2009-07-20 14:15:00,23.92,23.95,23.92,23.95,465900.0,15.583,15.6026,15.583,15.6026,465900.0
2009-07-20 14:20:00,23.94,23.94,23.91,23.92,18700.0,15.5961,15.5961,15.5765,15.583,18700.0
2009-07-20 14:25:00,23.91,23.92,23.9,23.91,99300.0,15.5765,15.583,15.57,15.5765,99300.0
2009-07-20 14:30:00,23.91,23.94,23.91,23.94,13200.0,15.5765,15.5961,15.5765,15.5961,13200.0
2009-07-20 14:35:00,23.93,23.95,23.92,23.92,28400.0,15.5895,15.6026,15.583,15.583,28400.0
2009-07-20 14:40:00,23.92,23.95,23.91,23.95,57800.0,15.583,15.6026,15.5765,15.6026,57800.0
2009-07-20 14:45:00,23.95,23.95,23.93,23.94,23900.0,15.6026,15.6026,15.5895,15.5961,23900.0
2009-07-20 14:50:00,23.94,23.95,23.92,23.93,5600.0,15.5961,15.6026,15.583,15.5895,5600.0
2009-07-20 14:55:00,23.93,23.94,23.91,23.91,60700.0,15.5895,15.5961,15.5765,15.5765,60700.0
2009-07-20 15:00:00,23.91,23.96,23.91,23.96,56700.0,15.5765,15.6091,15.5765,15.6091,56700.0
2009-07-20 15:05:00,23.95,24.0,23.95,23.99,72700.0,15.6026,15.6351,15.6026,15.6286,72700.0
2009-07-20 15:10:00,24.0,24.01,23.99,24.0,70600.0,15.6351,15.6417,15.6286,15.6351,70600.0
2009-07-20 15:15:00,23.99,24.0,23.97,23.98,78300.0,15.6286,15.6351,15.6156,15.6221,78300.0
2009-07-20 15:20:00,23.98,23.99,23.98,23.98,45000.0,15.6221,15.6286,15.6221,15.6221,45000.0
2009-07-20 15:25:00,23.98,23.99,23.97,23.98,120500.0,15.6221,15.6286,15.6156,15.6221,120500.0
2009-07-20 15:30:00,23.98,23.99,23.96,23.98,100700.0,15.6221,15.6286,15.6091,15.6221,100700.0
2009-07-20 15:35:00,23.98,23.98,23.96,23.98,112100.0,15.6221,15.6221,15.6091,15.6221,112100.0
2009-07-20 15:40:00,23.98,23.98,23.94,23.95,364100.0,15.6221,15.6221,15.5961,15.6026,364100.0
2009-07-20 15:45:00,23.94,23.97,23.94,23.96,112600.0,15.5961,15.6156,15.5961,15.6091,112600.0
2009-07-20 15:50:00,23.96,24.0,23.95,23.99,163900.0,15.6091,15.6351,15.6026,15.6286,163900.0
2009-07-20 15:55:00,23.99,23.99,23.96,23.98,214400.0,15.6286,15.6286,15.6091,15.6221,214400.0
2009-07-21 09:30:00,24.1,24.17,24.1,24.17,267200.0,15.7003,15.7459,15.7003,15.7459,267200.0
2009-07-21 09:35:00,24.16,24.18,24.14,24.15,53000.0,15.7394,15.7524,15.7264,15.7329,53000.0
2009-07-21 09:40:00,24.15,24.15,24.06,24.06,12800.0,15.7329,15.7329,15.6742,15.6742,12800.0
2009-07-21 09:45:00,24.05,24.06,24.03,24.06,49000.0,15.6677,15.6742,15.6547,15.6742,49000.0
2009-07-21 09:50:00,24.06,24.08,24.05,24.05,114300.0,15.6742,15.6873,15.6677,15.6677,114300.0
2009-07-21 09:55:00,24.05,24.08,24.05,24.06,165900.0,15.6677,15.6873,15.6677,15.6742,165900.0
2009-07-21 10:00:00,24.06,24.08,23.98,24.01,146100.0,15.6742,15.6873,15.6221,15.6417,146100.0
2009-07-21 10:05:00,24.01,24.04,24.01,24.02,72300.0,15.6417,15.6612,15.6417,15.6482,72300.0
2009-07-21 10:10:00,24.01,24.02,23.99,24.0,87600.0,15.6417,15.6482,15.6286,15.6351,87600.0
2009-07-21 10:15:00,23.99,23.99,23.97,23.98,173100.0,15.6286,15.6286,15.6156,15.6221,173100.0
2009-07-21 10:20:00,23.99,23.99,23.97,23.98,15600.0,15.6286,15.6286,15.6156,15.6221,15600.0
2009-07-21 10:25:00,23.99,24.0,23.96,23.97,30200.0,15.6286,15.6351,15.6091,15.6156,30200.0
2009-07-21 10:30:00,23.98,24.0,23.98,24.0,55500.0,15.6221,15.6351,15.6221,15.6351,55500.0
2009-07-21 10:35:00,24.01,24.02,23.98,24.01,35000.0,15.6417,15.6482,15.6221,15.6417,35000.0
2009-07-21 10:40:00,24.0,24.0,23.98,23.99,60100.0,15.6351,15.6351,15.6221,15.6286,60100.0
2009-07-21 10:45:00,23.99,23.99,23.96,23.96,31100.0,15.6286,15.6286,15.6091,15.6091,31100.0
2009-07-21 10:50:00,23.96,23.96,23.94,23.95,53700.0,15.6091,15.6091,15.5961,15.6026,53700.0
2009-07-21 10:55:00,23.94,23.96,23.94,23.96,64300.0,15.5961,15.6091,15.5961,15.6091,64300.0
2009-07-21 11:00:00,23.96,23.97,23.94,23.94,91800.0,15.6091,15.6156,15.5961,15.5961,91800.0
2009-07-21 11:05:00,23.94,23.94,23.91,23.92,94200.0,15.5961,15.5961,15.5765,15.583,94200.0
2009-07-21 11:10:00,23.93,23.93,23.88,23.9,104700.0,15.5895,15.5895,15.557,15.57,104700.0
2009-07-21 11:15:00,23.89,23.93,23.89,23.92,74900.0,15.5635,15.5895,15.5635,15.583,74900.0
2009-07-21 11:20:00,23.92,23.93,23.89,23.89,63000.0,15.583,15.5895,15.5635,15.5635,63000.0
2009-07-21 11:25:00,23.9,23.9,23.88,23.88,192500.0,15.57,15.57,15.557,15.557,192500.0
2009-07-21 11:30:00,23.88,23.89,23.85,23.88,362300.0,15.557,15.5635,15.5374,15.557,362300.0
2009-07-21 11:35:00,23.88,23.9,23.87,23.88,532300.0,15.557,15.57,15.5505,15.557,532300.0
2009-07-21 11:40:00,23.87,23.88,23.84,23.84,40600.0,15.5505,15.557,15.5309,15.5309,40600.0
2009-07-21 11:45:00,23.84,23.85,23.83,23.85,55100.0,15.5309,15.5374,15.5244,15.5374,55100.0
2009-07-21 11:50:00,23.84,23.86,23.84,23.85,59500.0,15.5309,15.5439,15.5309,15.5374,59500.0
2009-07-21 11:55:00,23.85,23.86,23.82,23.83,223400.0,15.5374,15.5439,15.5179,15.5244,223400.0
2009-07-21 12:00:00,23.82,23.84,23.82,23.84,29800.0,15.5179,15.5309,15.5179,15.5309,29800.0
2009-07-21 12:05:00,23.83,23.83,23.81,23.82,67700.0,15.5244,15.5244,15.5114,15.5179,67700.0
2009-07-21 12:10:00,23.83,23.83,23.82,23.82,36800.0,15.5244,15.5244,15.5179,15.5179,36800.0
2009-07-21 12:15:00,23.83,23.83,23.8,23.81,42000.0,15.5244,15.5244,15.5049,15.5114,42000.0
2009-07-21 12:20:00,23.82,23.82,23.79,23.79,160000.0,15.5179,15.5179,15.4983,15.4983,160000.0
2009-07-21 12:25:00,23.8,23.82,23.8,23.81,74400.0,15.5049,15.5179,15.5049,15.5114,74400.0
2009-07-21 12:30:00,23.82,23.83,23.82,23.82,249700.0,15.5179,15.5244,15.5179,15.5179,249700.0
2009-07-21 12:35:00,23.81,23.85,23.79,23.84,58700.0,15.5114,15.5374,15.4983,15.5309,58700.0
2009-07-21 12:40:00,23.85,23.85,23.84,23.84,43500.0,15.5374,15.5374,15.5309,15.5309,43500.0
2009-07-21 12:45:00,23.85,23.85,23.83,23.83,36600.0,15.5374,15.5374,15.5244,15.5244,36600.0
2009-07-21 12:50:00,23.83,23.84,23.8,23.81,108200.0,15.5244,15.5309,15.5049,15.5114,108200.0
2009-07-21 12:55:00,23.81,23.82,23.81,23.82,19400.0,15.5114,15.5179,15.5114,15.5179,19400.0
2009-07-21 13:00:00,23.81,23.82,23.8,23.81,12400.0,15.5114,15.5179,15.5049,15.5114,12400.0
2009-07-21 13:05:00,23.8,23.81,23.77,23.77,154400.0,15.5049,15.5114,15.4853,15.4853,154400.0
2009-07-21 13:10:00,23.77,23.78,23.77,23.78,43400.0,15.4853,15.4918,15.4853,15.4918,43400.0
2009-07-21 13:15:00,23.78,23.8,23.78,23.8,37400.0,15.4918,15.5049,15.4918,15.5049,37400.0
2009-07-21 13:20:00,23.8,23.81,23.79,23.81,19800.0,15.5049,15.5114,15.4983,15.5114,19800.0
2009-07-21 13:25:00,23.82,23.83,23.82,23.83,11600.0,15.5179,15.5244,15.5179,15.5244,11600.0
2009-07-21 13:30:00,23.83,23.83,23.82,23.83,22400.0,15.5244,15.5244,15.5179,15.5244,22400.0
2009-07-21 13:35:00,23.82,23.83,23.81,23.83,22200.0,15.5179,15.5244,15.5114,15.5244,22200.0
2009-07-21 13:40:00,23.83,23.84,23.82,23.83,51400.0,15.5244,15.5309,15.5179,15.5244,51400.0
2009-07-21 13:45:00,23.83,23.84,23.82,23.82,69700.0,15.5244,15.5309,15.5179,15.5179,69700.0
2009-07-21 13:50:00,23.82,23.83,23.8,23.8,42700.0,15.5179,15.5244,15.5049,15.5049,42700.0
2009-07-21 13:55:00,23.8,23.81,23.8,23.8,25200.0,15.5049,15.5114,15.5049,15.5049,25200.0
2009-07-21 14:00:00,23.81,23.82,23.81,23.81,24100.0,15.5114,15.5179,15.5114,15.5114,24100.0
2009-07-21 14:05:00,23.82,23.82,23.8,23.82,29600.0,15.5179,15.5179,15.5049,15.5179,29600.0
2009-07-21 14:10:00,23.81,23.84,23.81,23.84,23700.0,15.5114,15.5309,15.5114,15.5309,23700.0
2009-07-21 14:15:00,23.84,23.84,23.82,23.82,28300.0,15.5309,15.5309,15.5179,15.5179,28300.0
2009-07-21 14:20:00,23.83,23.83,23.81,23.83,21500.0,15.5244,15.5244,15.5114,15.5244,21500.0
2009-07-21 14:25:00,23.83,23.84,23.82,23.84,19600.0,15.5244,15.5309,15.5179,15.5309,19600.0
2009-07-21 14:30:00,23.83,23.83,23.81,23.82,87000.0,15.5244,15.5244,15.5114,15.5179,87000.0
2009-07-21 14:35:00,23.81,23.84,23.81,23.82,96400.0,15.5114,15.5309,15.5114,15.5179,96400.0
2009-07-21 14:40:00,23.83,23.83,23.81,23.83,21500.0,15.5244,15.5244,15.5114,15.5244,21500.0
2009-07-21 14:45:00,23.84,23.84,23.81,23.83,33100.0,15.5309,15.5309,15.5114,15.5244,33100.0
2009-07-21 14:50:00,23.84,23.87,23.84,23.85,90900.0,15.5309,15.5505,15.5309,15.5374,90900.0
2009-07-21 14:55:00,23.85,23.86,23.84,23.86,87000.0,15.5374,15.5439,15.5309,15.5439,87000.0
2009-07-21 15:00:00,23.86,23.87,23.85,23.87,49400.0,15.5439,15.5505,15.5374,15.5505,49400.0
2009-07-21 15:05:00,23.87,23.88,23.85,23.86,38500.0,15.5505,15.557,15.5374,15.5439,38500.0
2009-07-21 15:10:00,23.86,23.87,23.85,23.86,25000.0,15.5439,15.5505,15.5374,15.5439,25000.0
2009-07-21 15:15:00,23.86,23.86,23.84,23.86,77400.0,15.5439,15.5439,15.5309,15.5439,77400.0
2009-07-21 15:20:00,23.86,23.87,23.85,23.86,60500.0,15.5439,15.5505,15.5374,15.5439,60500.0
2009-07-21 15:25:00,23.86,23.88,23.85,23.86,72600.0,15.5439,15.557,15.5374,15.5439,72600.0
2009-07-21 15:30:00,23.85,23.87,23.85,23.86,39200.0,15.5374,15.5505,15.5374,15.5439,39200.0
2009-07-21 15:35:00,23.86,23.89,23.86,23.89,136000.0,15.5439,15.5635,15.5439,15.5635,136000.0
2009-07-21 15:40:00,23.88,23.92,23.88,23.89,74000.0,15.557,15.583,15.557,15.5635,74000.0
2009-07-21 15:45:00,23.9,23.9,23.88,23.89,59600.0,15.57,15.57,15.557,15.5635,59600.0
2009-07-21 15:50:00,23.88,23.94,23.88,23.92,163400.0,15.557,15.5961,15.557,15.583,163400.0
2009-07-21 15:55:00,23.94,23.98,23.94,23.98,171300.0,15.5961,15.6221,15.5961,15.6221,171300.0
2009-07-22 09:30:00,24.04,24.04,23.96,24.01,104300.0,15.6612,15.6612,15.6091,15.6417,104300.0
2009-07-22 09:35:00,24.01,24.05,24.01,24.04,87700.0,15.6417,15.6677,15.6417,15.6612,87700.0
2009-07-22 09:40:00,24.04,24.04,23.99,24.01,34400.0,15.6612,15.6612,15.6286,15.6417,34400.0
2009-07-22 09:45:00,24.0,24.04,24.0,24.04,17100.0,15.6351,15.6612,15.6351,15.6612,17100.0
2009-07-22 09:50:00,24.03,24.06,24.02,24.06,62700.0,15.6547,15.6742,15.6482,15.6742,62700.0
2009-07-22 09:55:00,24.06,24.08,24.04,24.06,52600.0,15.6742,15.6873,15.6612,15.6742,52600.0
2009-07-22 10:00:00,24.06,24.1,24.06,24.08,120300.0,15.6742,15.7003,15.6742,15.6873,120300.0
2009-07-22 10:05:00,24.08,24.09,24.07,24.09,35700.0,15.6873,15.6938,15.6807,15.6938,35700.0
2009-07-22 10:10:00,24.09,24.11,24.08,24.09,55300.0,15.6938,15.7068,15.6873,15.6938,55300.0
2009-07-22 10:15:00,24.09,24.1,24.07,24.07,15600.0,15.6938,15.7003,15.6807,15.6807,15600.0
2009-07-22 10:20:00,24.08,24.09,24.07,24.09,14600.0,15.6873,15.6938,15.6807,15.6938,14600.0
2009-07-22 10:25:00,24.1,24.1,24.05,24.06,19400.0,15.7003,15.7003,15.6677,15.6742,19400.0
2009-07-22 10:30:00,24.05,24.07,24.05,24.05,32600.0,15.6677,15.6807,15.6677,15.6677,32600.0
2009-07-22 10:35:00,24.05,24.07,24.04,24.05,35800.0,15.6677,15.6807,15.6612,15.6677,35800.0
2009-07-22 10:40:00,24.06,24.06,24.03,24.04,33600.0,15.6742,15.6742,15.6547,15.6612,33600.0
2009-07-22 10:45:00,24.04,24.06,24.04,24.06,199900.0,15.6612,15.6742,15.6612,15.6742,199900.0
2009-07-22 10:50:00,24.06,24.09,24.05,24.07,202700.0,15.6742,15.6938,15.6677,15.6807,202700.0
2009-07-22 10:55:00,24.08,24.09,24.08,24.09,64300.0,15.6873,15.6938,15.6873,15.6938,64300.0
2009-07-22 11:00:00,24.08,24.09,24.06,24.07,90900.0,15.6873,15.6938,15.6742,15.6807,90900.0
2009-07-22 11:05:00,24.07,24.09,24.07,24.09,14600.0,15.6807,15.6938,15.6807,15.6938,14600.0
2009-07-22 11:10:00,24.08,24.09,24.06,24.07,12900.0,15.6873,15.6938,15.6742,15.6807,12900.0
2009-07-22 11:15:00,24.07,24.08,24.06,24.07,12200.0,15.6807,15.6873,15.6742,15.6807,12200.0
2009-07-22 11:20:00,24.06,24.06,24.03,24.03,63200.0,15.6742,15.6742,15.6547,15.6547,63200.0
2009-07-22 11:25:00,24.03,24.06,24.02,24.05,37600.0,15.6547,15.6742,15.6482,15.6677,37600.0
2009-07-22 11:30:00,24.05,24.07,24.04,24.06,92800.0,15.6677,15.6807,15.6612,15.6742,92800.0
2009-07-22 11:35:00,24.05,24.05,24.03,24.05,88700.0,15.6677,15.6677,15.6547,15.6677,88700.0
2009-07-22 11:40:00,24.05,24.06,24.04,24.05,49500.0,15.6677,15.6742,15.6612,15.6677,49500.0
2009-07-22 11:45:00,24.04,24.04,24.0,24.01,44900.0,15.6612,15.6612,15.6351,15.6417,44900.0
2009-07-22 11:50:00,24.01,24.03,24.01,24.01,68900.0,15.6417,15.6547,15.6417,15.6417,68900.0
2009-07-22 11:55:00,24.02,24.03,24.01,24.02,7300.0,15.6482,15.6547,15.6417,15.6482,7300.0
2009-07-22 12:00:00,24.03,24.04,24.03,24.04,10600.0,15.6547,15.6612,15.6547,15.6612,10600.0
2009-07-22 12:05:00,24.04,24.05,24.03,24.03,6800.0,15.6612,15.6677,15.6547,15.6547,6800.0
2009-07-22 12:10:00,24.03,24.03,24.01,24.01,2700.0,15.6547,15.6547,15.6417,15.6417,2700.0
2009-07-22 12:15:00,24.01,24.02,24.0,24.0,54200.0,15.6417,15.6482,15.6351,15.6351,54200.0
2009-07-22 12:20:00,24.01,24.05,24.01,24.05,85900.0,15.6417,15.6677,15.6417,15.6677,85900.0
2009-07-22 12:25:00,24.05,24.08,24.05,24.08,9000.0,15.6677,15.6873,15.6677,15.6873,9000.0
2009-07-22 12:30:00,24.08,24.09,24.07,24.09,3200.0,15.6873,15.6938,15.6807,15.6938,3200.0
2009-07-22 12:35:00,24.08,24.1,24.08,24.08,16400.0,15.6873,15.7003,15.6873,15.6873,16400.0
2009-07-22 12:40:00,24.07,24.09,24.07,24.08,7200.0,15.6807,15.6938,15.6807,15.6873,7200.0
2009-07-22 12:45:00,24.07,24.1,24.06,24.09,28000.0,15.6807,15.7003,15.6742,15.6938,28000.0
2009-07-22 12:50:00,24.08,24.1,24.07,24.07,13000.0,15.6873,15.7003,15.6807,15.6807,13000.0
2009-07-22 12:55:00,24.08,24.08,24.06,24.06,4800.0,15.6873,15.6873,15.6742,15.6742,4800.0
2009-07-22 13:00:00,24.07,24.08,24.07,24.07,2900.0,15.6807,15.6873,15.6807,15.6807,2900.0
2009-07-22 13:05:00,24.08,24.08,24.08,24.08,3800.0,15.6873,15.6873,15.6873,15.6873,3800.0
2009-07-22 13:10:00,24.07,24.07,24.06,24.07,2800.0,15.6807,15.6807,15.6742,15.6807,2800.0
2009-07-22 13:15:00,24.06,24.1,24.06,24.09,35000.0,15.6742,15.7003,15.6742,15.6938,35000.0
2009-07-22 13:20:00,24.09,24.09,24.04,24.05,24400.0,15.6938,15.6938,15.6612,15.6677,24400.0
2009-07-22 13:25:00,24.04,24.04,24.03,24.04,4800.0,15.6612,15.6612,15.6547,15.6612,4800.0
2009-07-22 13:30:00,24.04,24.04,24.01,24.01,125100.0,15.6612,15.6612,15.6417,15.6417,125100.0
2009-07-22 13:35:00,24.02,24.03,24.02,24.02,6900.0,15.6482,15.6547,15.6482,15.6482,6900.0
2009-07-22 13:40:00,24.02,24.03,24.0,24.01,28200.0,15.6482,15.6547,15.6351,15.6417,28200.0
2009-07-22 13:45:00,24.0,24.02,24.0,24.02,4500.0,15.6351,15.6482,15.6351,15.6482,4500.0
2009-07-22 13:50:00,24.02,24.02,24.0,24.01,7500.0,15.6482,15.6482,15.6351,15.6417,7500.0
2009-07-22 13:55:00,24.0,24.02,24.0,24.02,126900.0,15.6351,15.6482,15.6351,15.6482,126900.0
2009-07-22 14:00:00,24.02,24.04,24.0,24.01,21900.0,15.6482,15.6612,15.6351,15.6417,21900.0
2009-07-22 14:05:00,24.01,24.02,23.98,23.99,7200.0,15.6417,15.6482,15.6221,15.6286,7200.0
2009-07-22 14:10:00,23.99,24.01,23.98,24.0,14900.0,15.6286,15.6417,15.6221,15.6351,14900.0
2009-07-22 14:15:00,24.0,24.02,23.99,24.0,27000.0,15.6351,15.6482,15.6286,15.6351,27000.0
2009-07-22 14:20:00,24.0,24.0,23.96,23.97,134100.0,15.6351,15.6351,15.6091,15.6156,134100.0
2009-07-22 14:25:00,23.98,23.99,23.97,23.98,19600.0,15.6221,15.6286,15.6156,15.6221,19600.0
2009-07-22 14:30:00,23.98,24.01,23.98,24.01,35200.0,15.6221,15.6417,15.6221,15.6417,35200.0
2009-07-22 14:35:00,24.01,24.01,24.0,24.01,145800.0,15.6417,15.6417,15.6351,15.6417,145800.0
2009-07-22 14:40:00,24.02,24.03,24.01,24.03,20400.0,15.6482,15.6547,15.6417,15.6547,20400.0
2009-07-22 14:45:00,24.02,24.03,24.01,24.01,8600.0,15.6482,15.6547,15.6417,15.6417,8600.0
2009-07-22 14:50:00,24.0,24.03,24.0,24.01,18900.0,15.6351,15.6547,15.6351,15.6417,18900.0
2009-07-22 14:55:00,24.01,24.02,24.0,24.02,17500.0,15.6417,15.6482,15.6351,15.6482,17500.0
2009-07-22 15:00:00,24.02,24.04,24.02,24.02,7300.0,15.6482,15.6612,15.6482,15.6482,7300.0
2009-07-22 15:05:00,24.03,24.03,23.99,23.99,16400.0,15.6547,15.6547,15.6286,15.6286,16400.0
2009-07-22 15:10:00,23.99,23.99,23.97,23.98,13400.0,15.6286,15.6286,15.6156,15.6221,13400.0
2009-07-22 15:15:00,23.97,23.97,23.95,23.97,28800.0,15.6156,15.6156,15.6026,15.6156,28800.0
2009-07-22 15:20:00,23.98,23.99,23.96,23.97,21200.0,15.6221,15.6286,15.6091,15.6156,21200.0
2009-07-22 15:25:00,23.97,23.99,23.95,23.98,32400.0,15.6156,15.6286,15.6026,15.6221,32400.0
2009-07-22 15:30:00,23.97,24.0,23.97,23.99,16000.0,15.6156,15.6351,15.6156,15.6286,16000.0
2009-07-22 15:35:00,23.99,24.0,23.97,23.99,36600.0,15.6286,15.6351,15.6156,15.6286,36600.0
2009-07-22 15:40:00,23.99,23.99,23.95,23.98,143900.0,15.6286,15.6286,15.6026,15.6221,143900.0
2009-07-22 15:45:00,23.98,24.0,23.94,23.95,160500.0,15.6221,15.6351,15.5961,15.6026,160500.0
2009-07-22 15:50:00,23.96,23.97,23.93,23.95,169900.0,15.6091,15.6156,15.5895,15.6026,169900.0
2009-07-22 15:55:00,23.95,23.99,23.95,23.98,350700.0,15.6026,15.6286,15.6026,15.6221,350700.0
2009-07-23 09:30:00,24.08,24.08,23.95,24.0,35700.0,15.6873,15.6873,15.6026,15.6351,35700.0
2009-07-23 09:35:00,24.0,24.05,24.0,24.05,39900.0,15.6351,15.6677,15.6351,15.6677,39900.0
2009-07-23 09:40:00,24.05,24.07,24.02,24.06,57200.0,15.6677,15.6807,15.6482,15.6742,57200.0
2009-07-23 09:45:00,24.06,24.11,24.05,24.1,92700.0,15.6742,15.7068,15.6677,15.7003,92700.0
2009-07-23 09:50:00,24.09,24.11,24.09,24.1,35800.0,15.6938,15.7068,15.6938,15.7003,35800.0
2009-07-23 09:55:00,24.11,24.21,24.11,24.21,129200.0,15.7068,15.772,15.7068,15.772,129200.0
2009-07-23 10:00:00,24.21,24.23,24.16,24.17,171900.0,15.772,15.785,15.7394,15.7459,171900.0
2009-07-23 10:05:00,24.17,24.24,24.17,24.24,103200.0,15.7459,15.7915,15.7459,15.7915,103200.0
2009-07-23 10:10:00,24.24,24.27,24.23,24.26,80600.0,15.7915,15.811,15.785,15.8045,80600.0
2009-07-23 10:15:00,24.26,24.31,24.24,24.3,89500.0,15.8045,15.8371,15.7915,15.8306,89500.0
2009-07-23 10:20:00,24.3,24.32,24.29,24.31,93400.0,15.8306,15.8436,15.8241,15.8371,93400.0
2009-07-23 10:25:00,24.31,24.31,24.28,24.3,124100.0,15.8371,15.8371,15.8176,15.8306,124100.0
2009-07-23 10:30:00,24.3,24.33,24.29,24.32,68300.0,15.8306,15.8501,15.8241,15.8436,68300.0
2009-07-23 10:35:00,24.32,24.38,24.32,24.37,45900.0,15.8436,15.8827,15.8436,15.8762,45900.0
2009-07-23 10:40:00,24.37,24.38,24.36,24.38,19600.0,15.8762,15.8827,15.8697,15.8827,19600.0
2009-07-23 10:45:00,24.37,24.38,24.36,24.37,98400.0,15.8762,15.8827,15.8697,15.8762,98400.0
2009-07-23 10:50:00,24.36,24.36,24.34,24.35,31000.0,15.8697,15.8697,15.8566,15.8632,31000.0
2009-07-23 10:55:00,24.35,24.36,24.34,24.36,50100.0,15.8632,15.8697,15.8566,15.8697,50100.0
2009-07-23 11:00:00,24.35,24.42,24.35,24.41,113800.0,15.8632,15.9088,15.8632,15.9022,113800.0
2009-07-23 11:05:00,24.42,24.42,24.39,24.39,50600.0,15.9088,15.9088,15.8892,15.8892,50600.0
2009-07-23 11:10:00,24.39,24.45,24.39,24.45,61300.0,15.8892,15.9283,15.8892,15.9283,61300.0
2009-07-23 11:15:00,24.45,24.46,24.42,24.43,174200.0,15.9283,15.9348,15.9088,15.9153,174200.0
2009-07-23 11:20:00,24.42,24.44,24.42,24.42,158400.0,15.9088,15.9218,15.9088,15.9088,158400.0
2009-07-23 11:25:00,24.42,24.44,24.42,24.43,86800.0,15.9088,15.9218,15.9088,15.9153,86800.0
2009-07-23 11:30:00,24.42,24.43,24.39,24.41,174500.0,15.9088,15.9153,15.8892,15.9022,174500.0
2009-07-23 11:35:00,24.41,24.43,24.41,24.41,59200.0,15.9022,15.9153,15.9022,15.9022,59200.0
2009-07-23 11:40:00,24.41,24.43,24.41,24.42,48600.0,15.9022,15.9153,15.9022,15.9088,48600.0
2009-07-23 11:45:00,24.42,24.44,24.41,24.42,45700.0,15.9088,15.9218,15.9022,15.9088,45700.0
2009-07-23 11:50:00,24.42,24.43,24.4,24.41,49400.0,15.9088,15.9153,15.8957,15.9022,49400.0
2009-07-23 11:55:00,24.4,24.41,24.39,24.39,54400.0,15.8957,15.9022,15.8892,15.8892,54400.0
2009-07-23 12:00:00,24.4,24.41,24.39,24.39,70100.0,15.8957,15.9022,15.8892,15.8892,70100.0
2009-07-23 12:05:00,24.39,24.42,24.39,24.42,41000.0,15.8892,15.9088,15.8892,15.9088,41000.0
2009-07-23 12:10:00,24.41,24.43,24.41,24.43,16100.0,15.9022,15.9153,15.9022,15.9153,16100.0
2009-07-23 12:15:00,24.44,24.44,24.43,24.44,24800.0,15.9218,15.9218,15.9153,15.9218,24800.0
2009-07-23 12:20:00,24.44,24.45,24.44,24.45,21600.0,15.9218,15.9283,15.9218,15.9283,21600.0
2009-07-23 12:25:00,24.45,24.46,24.44,24.46,25800.0,15.9283,15.9348,15.9218,15.9348,25800.0
2009-07-23 12:30:00,24.45,24.46,24.44,24.44,71600.0,15.9283,15.9348,15.9218,15.9218,71600.0
2009-07-23 12:35:00,24.43,24.43,24.41,24.42,25500.0,15.9153,15.9153,15.9022,15.9088,25500.0
2009-07-23 12:40:00,24.42,24.43,24.41,24.43,30300.0,15.9088,15.9153,15.9022,15.9153,30300.0
2009-07-23 12:45:00,24.43,24.48,24.43,24.46,59000.0,15.9153,15.9478,15.9153,15.9348,59000.0
2009-07-23 12:50:00,24.46,24.46,24.43,24.44,11300.0,15.9348,15.9348,15.9153,15.9218,11300.0
2009-07-23 12:55:00,24.43,24.45,24.43,24.45,43100.0,15.9153,15.9283,15.9153,15.9283,43100.0
2009-07-23 13:00:00,24.44,24.44,24.42,24.44,53300.0,15.9218,15.9218,15.9088,15.9218,53300.0
2009-07-23 13:05:00,24.43,24.44,24.43,24.43,3400.0,15.9153,15.9218,15.9153,15.9153,3400.0
2009-07-23 13:10:00,24.43,24.44,24.42,24.43,9800.0,15.9153,15.9218,15.9088,15.9153,9800.0
2009-07-23 13:15:00,24.42,24.44,24.42,24.43,12300.0,15.9088,15.9218,15.9088,15.9153,12300.0
2009-07-23 13:20:00,24.43,24.45,24.42,24.44,19800.0,15.9153,15.9283,15.9088,15.9218,19800.0
2009-07-23 13:25:00,24.45,24.46,24.44,24.44,97100.0,15.9283,15.9348,15.9218,15.9218,97100.0
2009-07-23 13:30:00,24.44,24.45,24.43,24.43,13000.0,15.9218,15.9283,15.9153,15.9153,13000.0
2009-07-23 13:35:00,24.43,24.47,24.43,24.47,63600.0,15.9153,15.9413,15.9153,15.9413,63600.0
2009-07-23 13:40:00,24.47,24.47,24.45,24.45,38200.0,15.9413,15.9413,15.9283,15.9283,38200.0
2009-07-23 13:45:00,24.45,24.46,24.43,24.43,23500.0,15.9283,15.9348,15.9153,15.9153,23500.0
2009-07-23 13:50:00,24.43,24.44,24.42,24.43,22600.0,15.9153,15.9218,15.9088,15.9153,22600.0
2009-07-23 13:55:00,24.43,24.44,24.41,24.41,96400.0,15.9153,15.9218,15.9022,15.9022,96400.0
2009-07-23 14:00:00,24.41,24.42,24.41,24.42,81600.0,15.9022,15.9088,15.9022,15.9088,81600.0
2009-07-23 14:05:00,24.42,24.43,24.4,24.4,102200.0,15.9088,15.9153,15.8957,15.8957,102200.0
2009-07-23 14:10:00,24.4,24.42,24.4,24.42,69800.0,15.8957,15.9088,15.8957,15.9088,69800.0
2009-07-23 14:15:00,24.42,24.43,24.41,24.42,11300.0,15.9088,15.9153,15.9022,15.9088,11300.0
2009-07-23 14:20:00,24.42,24.42,24.39,24.42,18100.0,15.9088,15.9088,15.8892,15.9088,18100.0
2009-07-23 14:25:00,24.41,24.43,24.41,24.41,9900.0,15.9022,15.9153,15.9022,15.9022,9900.0
2009-07-23 14:30:00,24.42,24.43,24.41,24.41,16500.0,15.9088,15.9153,15.9022,15.9022,16500.0
2009-07-23 14:35:00,24.42,24.44,24.4,24.41,27700.0,15.9088,15.9218,15.8957,15.9022,27700.0
2009-07-23 14:40:00,24.41,24.42,24.4,24.4,11700.0,15.9022,15.9088,15.8957,15.8957,11700.0
2009-07-23 14:45:00,24.41,24.43,24.4,24.42,52500.0,15.9022,15.9153,15.8957,15.9088,52500.0
2009-07-23 14:50:00,24.42,24.42,24.39,24.41,16000.0,15.9088,15.9088,15.8892,15.9022,16000.0
2009-07-23 14:55:00,24.41,24.42,24.4,24.4,41800.0,15.9022,15.9088,15.8957,15.8957,41800.0
2009-07-23 15:00:00,24.4,24.43,24.4,24.43,30900.0,15.8957,15.9153,15.8957,15.9153,30900.0
2009-07-23 15:05:00,24.43,24.43,24.4,24.4,46700.0,15.9153,15.9153,15.8957,15.8957,46700.0
2009-07-23 15:10:00,24.4,24.41,24.38,24.41,61200.0,15.8957,15.9022,15.8827,15.9022,61200.0
2009-07-23 15:15:00,24.42,24.42,24.37,24.39,139300.0,15.9088,15.9088,15.8762,15.8892,139300.0
2009-07-23 15:20:00,24.39,24.39,24.36,24.39,72700.0,15.8892,15.8892,15.8697,15.8892,72700.0
2009-07-23 15:25:00,24.39,24.39,24.37,24.38,76800.0,15.8892,15.8892,15.8762,15.8827,76800.0
2009-07-23 15:30:00,24.37,24.37,24.33,24.34,157000.0,15.8762,15.8762,15.8501,15.8566,157000.0
2009-07-23 15:35:00,24.34,24.36,24.33,24.35,89900.0,15.8566,15.8697,15.8501,15.8632,89900.0
2009-07-23 15:40:00,24.35,24.36,24.34,24.36,116800.0,15.8632,15.8697,15.8566,15.8697,116800.0
2009-07-23 15:45:00,24.35,24.36,24.28,24.28,163800.0,15.8632,15.8697,15.8176,15.8176,163800.0
2009-07-23 15:50:00,24.29,24.3,24.26,24.28,102600.0,15.8241,15.8306,15.8045,15.8176,102600.0
2009-07-23 15:55:00,24.29,24.3,24.26,24.3,352600.0,15.8241,15.8306,15.8045,15.8306,352600.0
2009-07-24 09:30:00,24.3,24.38,24.24,24.36,37700.0,15.8306,15.8827,15.7915,15.8697,37700.0
2009-07-24 09:35:00,24.35,24.35,24.3,24.32,24500.0,15.8632,15.8632,15.8306,15.8436,24500.0
2009-07-24 09:40:00,24.32,24.39,24.32,24.37,18300.0,15.8436,15.8892,15.8436,15.8762,18300.0
2009-07-24 09:45:00,24.37,24.39,24.33,24.34,24100.0,15.8762,15.8892,15.8501,15.8566,24100.0
2009-07-24 09:50:00,24.33,24.36,24.33,24.36,55600.0,15.8501,15.8697,15.8501,15.8697,55600.0
2009-07-24 09:55:00,24.36,24.36,24.32,24.34,22000.0,15.8697,15.8697,15.8436,15.8566,22000.0
2009-07-24 10:00:00,24.34,24.34,24.33,24.33,28100.0,15.8566,15.8566,15.8501,15.8501,28100.0
2009-07-24 10:05:00,24.32,24.35,24.32,24.33,45800.0,15.8436,15.8632,15.8436,15.8501,45800.0
2009-07-24 10:10:00,24.33,24.36,24.32,24.34,90200.0,15.8501,15.8697,15.8436,15.8566,90200.0
2009-07-24 10:15:00,24.34,24.36,24.32,24.34,57000.0,15.8566,15.8697,15.8436,15.8566,57000.0
2009-07-24 10:20:00,24.35,24.36,24.33,24.35,41200.0,15.8632,15.8697,15.8501,15.8632,41200.0
2009-07-24 10:25:00,24.36,24.39,24.35,24.39,131000.0,15.8697,15.8892,15.8632,15.8892,131000.0
2009-07-24 10:30:00,24.39,24.39,24.36,24.36,9200.0,15.8892,15.8892,15.8697,15.8697,9200.0
2009-07-24 10:35:00,24.36,24.38,24.32,24.33,25100.0,15.8697,15.8827,15.8436,15.8501,25100.0
2009-07-24 10:40:00,24.33,24.34,24.31,24.31,9400.0,15.8501,15.8566,15.8371,15.8371,9400.0
2009-07-24 10:45:00,24.31,24.32,24.29,24.32,48000.0,15.8371,15.8436,15.8241,15.8436,48000.0
2009-07-24 10:50:00,24.31,24.31,24.25,24.25,40500.0,15.8371,15.8371,15.798,15.798,40500.0
2009-07-24 10:55:00,24.26,24.27,24.25,24.25,6200.0,15.8045,15.811,15.798,15.798,6200.0
2009-07-24 11:00:00,24.25,24.28,24.25,24.27,19900.0,15.798,15.8176,15.798,15.811,19900.0
2009-07-24 11:05:00,24.27,24.27,24.24,24.26,22400.0,15.811,15.811,15.7915,15.8045,22400.0
2009-07-24 11:10:00,24.25,24.3,24.25,24.3,10900.0,15.798,15.8306,15.798,15.8306,10900.0
2009-07-24 11:15:00,24.3,24.31,24.3,24.3,12200.0,15.8306,15.8371,15.8306,15.8306,12200.0
2009-07-24 11:20:00,24.31,24.31,24.29,24.3,5500.0,15.8371,15.8371,15.8241,15.8306,5500.0
2009-07-24 11:25:00,24.29,24.31,24.29,24.3,16500.0,15.8241,15.8371,15.8241,15.8306,16500.0
2009-07-24 11:30:00,24.31,24.33,24.31,24.32,13000.0,15.8371,15.8501,15.8371,15.8436,13000.0
2009-07-24 11:35:00,24.31,24.31,24.28,24.29,11700.0,15.8371,15.8371,15.8176,15.8241,11700.0
2009-07-24 11:40:00,24.28,24.28,24.27,24.27,7800.0,15.8176,15.8176,15.811,15.811,7800.0
2009-07-24 11:45:00,24.27,24.28,24.27,24.28,9000.0,15.811,15.8176,15.811,15.8176,9000.0
2009-07-24 11:50:00,24.28,24.28,24.26,24.27,6500.0,15.8176,15.8176,15.8045,15.811,6500.0
2009-07-24 11:55:00,24.26,24.33,24.26,24.33,28500.0,15.8045,15.8501,15.8045,15.8501,28500.0
2009-07-24 12:00:00,24.33,24.33,24.29,24.29,9300.0,15.8501,15.8501,15.8241,15.8241,9300.0
2009-07-24 12:05:00,24.29,24.32,24.29,24.32,51700.0,15.8241,15.8436,15.8241,15.8436,51700.0
2009-07-24 12:10:00,24.32,24.32,24.3,24.31,140200.0,15.8436,15.8436,15.8306,15.8371,140200.0
2009-07-24 12:15:00,24.3,24.31,24.3,24.3,2100.0,15.8306,15.8371,15.8306,15.8306,2100.0
2009-07-24 12:20:00,24.3,24.32,24.3,24.32,11300.0,15.8306,15.8436,15.8306,15.8436,11300.0
2009-07-24 12:25:00,24.32,24.32,24.31,24.31,2300.0,15.8436,15.8436,15.8371,15.8371,2300.0
2009-07-24 12:30:00,24.31,24.31,24.29,24.29,9100.0,15.8371,15.8371,15.8241,15.8241,9100.0
2009-07-24 12:35:00,24.3,24.3,24.28,24.29,47900.0,15.8306,15.8306,15.8176,15.8241,47900.0
2009-07-24 12:40:00,24.29,24.31,24.29,24.31,6400.0,15.8241,15.8371,15.8241,15.8371,6400.0
2009-07-24 12:45:00,24.31,24.32,24.3,24.31,7300.0,15.8371,15.8436,15.8306,15.8371,7300.0
2009-07-24 12:50:00,24.31,24.32,24.31,24.31,3500.0,15.8371,15.8436,15.8371,15.8371,3500.0
2009-07-24 12:55:00,24.31,24.32,24.3,24.31,11500.0,15.8371,15.8436,15.8306,15.8371,11500.0
2009-07-24 13:00:00,24.31,24.31,24.3,24.3,2000.0,15.8371,15.8371,15.8306,15.8306,2000.0
2009-07-24 13:05:00,24.31,24.32,24.31,24.31,2100.0,15.8371,15.8436,15.8371,15.8371,2100.0
2009-07-24 13:10:00,24.3,24.31,24.3,24.3,7800.0,15.8306,15.8371,15.8306,15.8306,7800.0
2009-07-24 13:15:00,24.31,24.31,24.3,24.31,45600.0,15.8371,15.8371,15.8306,15.8371,45600.0
2009-07-24 13:20:00,24.31,24.32,24.29,24.3,18700.0,15.8371,15.8436,15.8241,15.8306,18700.0
2009-07-24 13:25:00,24.31,24.31,24.3,24.31,7000.0,15.8371,15.8371,15.8306,15.8371,7000.0
2009-07-24 13:30:00,24.31,24.37,24.31,24.36,23800.0,15.8371,15.8762,15.8371,15.8697,23800.0
2009-07-24 13:35:00,24.36,24.37,24.35,24.37,18500.0,15.8697,15.8762,15.8632,15.8762,18500.0
2009-07-24 13:40:00,24.38,24.38,24.35,24.36,5600.0,15.8827,15.8827,15.8632,15.8697,5600.0
2009-07-24 13:45:00,24.36,24.38,24.36,24.36,12600.0,15.8697,15.8827,15.8697,15.8697,12600.0
2009-07-24 13:50:00,24.36,24.37,24.35,24.35,20200.0,15.8697,15.8762,15.8632,15.8632,20200.0
2009-07-24 13:55:00,24.35,24.35,24.34,24.34,9300.0,15.8632,15.8632,15.8566,15.8566,9300.0
2009-07-24 14:00:00,24.35,24.36,24.34,24.34,25800.0,15.8632,15.8697,15.8566,15.8566,25800.0
2009-07-24 14:05:00,24.35,24.37,24.34,24.36,7500.0,15.8632,15.8762,15.8566,15.8697,7500.0
2009-07-24 14:10:00,24.36,24.37,24.35,24.37,11800.0,15.8697,15.8762,15.8632,15.8762,11800.0
2009-07-24 14:15:00,24.37,24.37,24.35,24.35,15300.0,15.8762,15.8762,15.8632,15.8632,15300.0
2009-07-24 14:20:00,24.34,24.34,24.33,24.34,7600.0,15.8566,15.8566,15.8501,15.8566,7600.0
2009-07-24 14:25:00,24.33,24.36,24.33,24.35,27700.0,15.8501,15.8697,15.8501,15.8632,27700.0
2009-07-24 14:30:00,24.36,24.36,24.34,24.36,104400.0,15.8697,15.8697,15.8566,15.8697,104400.0
2009-07-24 14:35:00,24.35,24.36,24.34,24.35,18600.0,15.8632,15.8697,15.8566,15.8632,18600.0
2009-07-24 14:40:00,24.34,24.36,24.34,24.36,6000.0,15.8566,15.8697,15.8566,15.8697,6000.0
2009-07-24 14:45:00,24.35,24.38,24.35,24.38,15000.0,15.8632,15.8827,15.8632,15.8827,15000.0
2009-07-24 14:50:00,24.37,24.37,24.34,24.35,44100.0,15.8762,15.8762,15.8566,15.8632,44100.0
2009-07-24 14:55:00,24.35,24.36,24.34,24.36,67100.0,15.8632,15.8697,15.8566,15.8697,67100.0
2009-07-24 15:00:00,24.36,24.38,24.36,24.38,6500.0,15.8697,15.8827,15.8697,15.8827,6500.0
2009-07-24 15:05:00,24.38,24.39,24.37,24.38,4800.0,15.8827,15.8892,15.8762,15.8827,4800.0
2009-07-24 15:10:00,24.38,24.41,24.38,24.41,10000.0,15.8827,15.9022,15.8827,15.9022,10000.0
2009-07-24 15:15:00,24.41,24.42,24.4,24.4,9000.0,15.9022,15.9088,15.8957,15.8957,9000.0
2009-07-24 15:20:00,24.4,24.43,24.4,24.43,36200.0,15.8957,15.9153,15.8957,15.9153,36200.0
2009-07-24 15:25:00,24.43,24.46,24.42,24.45,24400.0,15.9153,15.9348,15.9088,15.9283,24400.0
2009-07-24 15:30:00,24.45,24.45,24.41,24.42,24700.0,15.9283,15.9283,15.9022,15.9088,24700.0
2009-07-24 15:35:00,24.41,24.44,24.41,24.41,21900.0,15.9022,15.9218,15.9022,15.9022,21900.0
2009-07-24 15:40:00,24.41,24.44,24.41,24.44,15400.0,15.9022,15.9218,15.9022,15.9218,15400.0
2009-07-24 15:45:00,24.44,24.48,24.43,24.48,42300.0,15.9218,15.9478,15.9153,15.9478,42300.0
2009-07-24 15:50:00,24.48,24.5,24.46,24.48,90800.0,15.9478,15.9609,15.9348,15.9478,90800.0
2009-07-24 15:55:00,24.48,24.5,24.46,24.48,236200.0,15.9478,15.9609,15.9348,15.9478,236200.0
2009-07-27 11:15:00,24.31,24.32,24.3,24.31,33100.0,15.8371,15.8436,15.8306,15.8371,33100.0
2009-07-27 11:20:00,24.31,24.32,24.3,24.32,72500.0,15.8371,15.8436,15.8306,15.8436,72500.0
2009-07-27 11:25:00,24.31,24.33,24.31,24.33,22200.0,15.8371,15.8501,15.8371,15.8501,22200.0
2009-07-27 11:30:00,24.32,24.34,24.32,24.33,46800.0,15.8436,15.8566,15.8436,15.8501,46800.0
2009-07-27 11:35:00,24.34,24.34,24.33,24.33,21100.0,15.8566,15.8566,15.8501,15.8501,21100.0
2009-07-27 11:40:00,24.33,24.34,24.33,24.34,37600.0,15.8501,15.8566,15.8501,15.8566,37600.0
2009-07-27 11:45:00,24.34,24.35,24.34,24.34,24700.0,15.8566,15.8632,15.8566,15.8566,24700.0
2009-07-27 11:50:00,24.34,24.34,24.33,24.34,15600.0,15.8566,15.8566,15.8501,15.8566,15600.0
2009-07-27 11:55:00,24.33,24.34,24.32,24.32,39100.0,15.8501,15.8566,15.8436,15.8436,39100.0
2009-07-27 12:00:00,24.32,24.33,24.32,24.32,19600.0,15.8436,15.8501,15.8436,15.8436,19600.0
2009-07-27 12:05:00,24.32,24.32,24.3,24.31,36100.0,15.8436,15.8436,15.8306,15.8371,36100.0
2009-07-27 12:10:00,24.32,24.32,24.31,24.31,12500.0,15.8436,15.8436,15.8371,15.8371,12500.0
2009-07-27 12:15:00,24.31,24.34,24.31,24.33,44700.0,15.8371,15.8566,15.8371,15.8501,44700.0
2009-07-27 12:20:00,24.33,24.34,24.33,24.34,28700.0,15.8501,15.8566,15.8501,15.8566,28700.0
2009-07-27 12:25:00,24.34,24.34,24.33,24.33,35700.0,15.8566,15.8566,15.8501,15.8501,35700.0
2009-07-27 12:30:00,24.34,24.34,24.32,24.32,8200.0,15.8566,15.8566,15.8436,15.8436,8200.0
2009-07-27 12:35:00,24.32,24.33,24.32,24.32,25100.0,15.8436,15.8501,15.8436,15.8436,25100.0
2009-07-27 12:40:00,24.32,24.33,24.32,24.33,15200.0,15.8436,15.8501,15.8436,15.8501,15200.0
2009-07-27 12:45:00,24.32,24.32,24.3,24.31,36000.0,15.8436,15.8436,15.8306,15.8371,36000.0
2009-07-27 12:50:00,24.31,24.34,24.31,24.34,36100.0,15.8371,15.8566,15.8371,15.8566,36100.0
2009-07-27 12:55:00,24.34,24.34,24.33,24.33,2600.0,15.8566,15.8566,15.8501,15.8501,2600.0
2009-07-27 13:00:00,24.33,24.35,24.33,24.34,32000.0,15.8501,15.8632,15.8501,15.8566,32000.0
2009-07-27 13:05:00,24.34,24.34,24.34,24.34,6000.0,15.8566,15.8566,15.8566,15.8566,6000.0
2009-07-27 13:10:00,24.34,24.35,24.33,24.33,46700.0,15.8566,15.8632,15.8501,15.8501,46700.0
2009-07-27 13:15:00,24.34,24.34,24.32,24.34,38600.0,15.8566,15.8566,15.8436,15.8566,38600.0
2009-07-27 13:20:00,24.33,24.33,24.31,24.31,13500.0,15.8501,15.8501,15.8371,15.8371,13500.0
2009-07-27 13:25:00,24.31,24.31,24.29,24.3,30900.0,15.8371,15.8371,15.8241,15.8306,30900.0
2009-07-27 13:30:00,24.3,24.31,24.29,24.31,26000.0,15.8306,15.8371,15.8241,15.8371,26000.0
2009-07-27 13:35:00,24.31,24.32,24.31,24.31,44100.0,15.8371,15.8436,15.8371,15.8371,44100.0
2009-07-27 13:40:00,24.31,24.33,24.31,24.31,23300.0,15.8371,15.8501,15.8371,15.8371,23300.0
2009-07-27 13:45:00,24.32,24.35,24.32,24.34,56400.0,15.8436,15.8632,15.8436,15.8566,56400.0
2009-07-27 13:50:00,24.33,24.36,24.33,24.35,63000.0,15.8501,15.8697,15.8501,15.8632,63000.0
2009-07-27 13:55:00,24.34,24.37,24.34,24.36,20800.0,15.8566,15.8762,15.8566,15.8697,20800.0
2009-07-27 14:00:00,24.36,24.36,24.34,24.34,9000.0,15.8697,15.8697,15.8566,15.8566,9000.0
2009-07-27 14:05:00,24.34,24.35,24.33,24.35,49400.0,15.8566,15.8632,15.8501,15.8632,49400.0
2009-07-27 14:10:00,24.35,24.36,24.35,24.36,19000.0,15.8632,15.8697,15.8632,15.8697,19000.0
2009-07-27 14:15:00,24.36,24.38,24.35,24.38,50700.0,15.8697,15.8827,15.8632,15.8827,50700.0
2009-07-27 14:20:00,24.37,24.38,24.36,24.36,10900.0,15.8762,15.8827,15.8697,15.8697,10900.0
2009-07-27 14:25:00,24.37,24.37,24.35,24.36,61200.0,15.8762,15.8762,15.8632,15.8697,61200.0
2009-07-27 14:30:00,24.36,24.37,24.36,24.37,6200.0,15.8697,15.8762,15.8697,15.8762,6200.0
2009-07-27 14:35:00,24.37,24.39,24.36,24.39,62400.0,15.8762,15.8892,15.8697,15.8892,62400.0
2009-07-27 14:40:00,24.38,24.42,24.38,24.42,53000.0,15.8827,15.9088,15.8827,15.9088,53000.0
2009-07-27 14:45:00,24.42,24.42,24.4,24.41,59500.0,15.9088,15.9088,15.8957,15.9022,59500.0
2009-07-27 14:50:00,24.41,24.41,24.39,24.4,26600.0,15.9022,15.9022,15.8892,15.8957,26600.0
2009-07-27 14:55:00,24.41,24.42,24.4,24.42,31500.0,15.9022,15.9088,15.8957,15.9088,31500.0
2009-07-27 15:00:00,24.42,24.43,24.4,24.41,89800.0,15.9088,15.9153,15.8957,15.9022,89800.0
2009-07-27 15:05:00,24.4,24.42,24.4,24.41,2800.0,15.8957,15.9088,15.8957,15.9022,2800.0
2009-07-27 15:10:00,24.42,24.43,24.41,24.43,32700.0,15.9088,15.9153,15.9022,15.9153,32700.0
2009-07-27 15:15:00,24.43,24.43,24.39,24.4,29400.0,15.9153,15.9153,15.8892,15.8957,29400.0
2009-07-27 15:20:00,24.39,24.41,24.39,24.4,30000.0,15.8892,15.9022,15.8892,15.8957,30000.0
2009-07-27 15:25:00,24.4,24.44,24.4,24.43,92300.0,15.8957,15.9218,15.8957,15.9153,92300.0
2009-07-27 15:30:00,24.42,24.43,24.41,24.42,49300.0,15.9088,15.9153,15.9022,15.9088,49300.0
2009-07-27 15:35:00,24.41,24.41,24.39,24.41,60900.0,15.9022,15.9022,15.8892,15.9022,60900.0
2009-07-27 15:40:00,24.41,24.41,24.39,24.4,23400.0,15.9022,15.9022,15.8892,15.8957,23400.0
2009-07-27 15:45:00,24.4,24.4,24.37,24.38,84100.0,15.8957,15.8957,15.8762,15.8827,84100.0
2009-07-27 15:50:00,24.38,24.44,24.37,24.43,973600.0,15.8827,15.9218,15.8762,15.9153,973600.0
2009-07-27 15:55:00,24.43,24.48,24.42,24.46,342000.0,15.9153,15.9478,15.9088,15.9348,342000.0
2009-07-28 09:30:00,24.29,24.43,24.29,24.42,91000.0,15.8241,15.9153,15.8241,15.9088,91000.0
2009-07-28 09:35:00,24.43,24.47,24.43,24.47,43000.0,15.9153,15.9413,15.9153,15.9413,43000.0
2009-07-28 09:40:00,24.47,24.48,24.45,24.45,50500.0,15.9413,15.9478,15.9283,15.9283,50500.0
2009-07-28 09:45:00,24.45,24.52,24.45,24.52,24000.0,15.9283,15.9739,15.9283,15.9739,24000.0
2009-07-28 09:50:00,24.51,24.52,24.48,24.5,19100.0,15.9674,15.9739,15.9478,15.9609,19100.0
2009-07-28 09:55:00,24.51,24.51,24.48,24.5,80700.0,15.9674,15.9674,15.9478,15.9609,80700.0
2009-07-28 10:00:00,24.5,24.5,24.42,24.42,102800.0,15.9609,15.9609,15.9088,15.9088,102800.0
2009-07-28 10:05:00,24.43,24.44,24.42,24.43,56800.0,15.9153,15.9218,15.9088,15.9153,56800.0
2009-07-28 10:10:00,24.44,24.45,24.39,24.4,57400.0,15.9218,15.9283,15.8892,15.8957,57400.0
2009-07-28 10:15:00,24.4,24.43,24.39,24.43,58400.0,15.8957,15.9153,15.8892,15.9153,58400.0
2009-07-28 10:20:00,24.43,24.45,24.42,24.43,73000.0,15.9153,15.9283,15.9088,15.9153,73000.0
2009-07-28 10:25:00,24.44,24.47,24.44,24.46,39800.0,15.9218,15.9413,15.9218,15.9348,39800.0
2009-07-28 10:30:00,24.45,24.46,24.43,24.43,27100.0,15.9283,15.9348,15.9153,15.9153,27100.0
2009-07-28 10:35:00,24.44,24.45,24.43,24.44,17800.0,15.9218,15.9283,15.9153,15.9218,17800.0
2009-07-28 10:40:00,24.44,24.46,24.43,24.45,37800.0,15.9218,15.9348,15.9153,15.9283,37800.0
2009-07-28 10:45:00,24.45,24.47,24.44,24.46,143500.0,15.9283,15.9413,15.9218,15.9348,143500.0
2009-07-28 10:50:00,24.47,24.47,24.44,24.45,34100.0,15.9413,15.9413,15.9218,15.9283,34100.0
2009-07-28 10:55:00,24.45,24.45,24.43,24.45,26400.0,15.9283,15.9283,15.9153,15.9283,26400.0
2009-07-28 11:00:00,24.44,24.44,24.41,24.41,27900.0,15.9218,15.9218,15.9022,15.9022,27900.0
2009-07-28 11:05:00,24.4,24.41,24.36,24.36,36900.0,15.8957,15.9022,15.8697,15.8697,36900.0
2009-07-28 11:10:00,24.36,24.36,24.35,24.36,19000.0,15.8697,15.8697,15.8632,15.8697,19000.0
2009-07-28 11:15:00,24.35,24.37,24.34,24.35,18800.0,15.8632,15.8762,15.8566,15.8632,18800.0
2009-07-28 11:20:00,24.35,24.36,24.34,24.34,19700.0,15.8632,15.8697,15.8566,15.8566,19700.0
2009-07-28 11:25:00,24.34,24.36,24.33,24.33,20200.0,15.8566,15.8697,15.8501,15.8501,20200.0
2009-07-28 11:30:00,24.33,24.34,24.31,24.31,85100.0,15.8501,15.8566,15.8371,15.8371,85100.0
2009-07-28 11:35:00,24.31,24.33,24.3,24.32,85800.0,15.8371,15.8501,15.8306,15.8436,85800.0
2009-07-28 11:40:00,24.32,24.34,24.31,24.32,27100.0,15.8436,15.8566,15.8371,15.8436,27100.0
2009-07-28 11:45:00,24.32,24.35,24.31,24.33,34400.0,15.8436,15.8632,15.8371,15.8501,34400.0
2009-07-28 11:50:00,24.33,24.35,24.33,24.35,13000.0,15.8501,15.8632,15.8501,15.8632,13000.0
2009-07-28 11:55:00,24.34,24.36,24.33,24.35,72300.0,15.8566,15.8697,15.8501,15.8632,72300.0
2009-07-28 12:00:00,24.35,24.36,24.34,24.35,25000.0,15.8632,15.8697,15.8566,15.8632,25000.0
2009-07-28 12:05:00,24.35,24.36,24.33,24.36,25600.0,15.8632,15.8697,15.8501,15.8697,25600.0
2009-07-28 12:10:00,24.37,24.39,24.36,24.36,47900.0,15.8762,15.8892,15.8697,15.8697,47900.0
2009-07-28 12:15:00,24.36,24.37,24.34,24.34,37800.0,15.8697,15.8762,15.8566,15.8566,37800.0
2009-07-28 12:20:00,24.34,24.36,24.33,24.34,11900.0,15.8566,15.8697,15.8501,15.8566,11900.0
2009-07-28 12:25:00,24.34,24.35,24.34,24.35,12400.0,15.8566,15.8632,15.8566,15.8632,12400.0
2009-07-28 12:30:00,24.34,24.35,24.34,24.34,19400.0,15.8566,15.8632,15.8566,15.8566,19400.0
2009-07-28 12:35:00,24.35,24.37,24.34,24.36,44800.0,15.8632,15.8762,15.8566,15.8697,44800.0
2009-07-28 12:40:00,24.36,24.37,24.35,24.35,20400.0,15.8697,15.8762,15.8632,15.8632,20400.0
2009-07-28 12:45:00,24.35,24.35,24.34,24.34,33600.0,15.8632,15.8632,15.8566,15.8566,33600.0
2009-07-28 12:50:00,24.35,24.35,24.33,24.35,24800.0,15.8632,15.8632,15.8501,15.8632,24800.0
2009-07-28 12:55:00,24.34,24.35,24.34,24.35,28300.0,15.8566,15.8632,15.8566,15.8632,28300.0
2009-07-28 13:00:00,24.35,24.36,24.32,24.32,27400.0,15.8632,15.8697,15.8436,15.8436,27400.0
2009-07-28 13:05:00,24.32,24.35,24.32,24.35,44000.0,15.8436,15.8632,15.8436,15.8632,44000.0
2009-07-28 13:10:00,24.35,24.39,24.35,24.37,58100.0,15.8632,15.8892,15.8632,15.8762,58100.0
2009-07-28 13:15:00,24.38,24.39,24.37,24.37,47000.0,15.8827,15.8892,15.8762,15.8762,47000.0
2009-07-28 13:20:00,24.37,24.4,24.37,24.39,70300.0,15.8762,15.8957,15.8762,15.8892,70300.0
2009-07-28 13:25:00,24.4,24.41,24.39,24.39,28400.0,15.8957,15.9022,15.8892,15.8892,28400.0
2009-07-28 13:30:00,24.4,24.4,24.37,24.37,48800.0,15.8957,15.8957,15.8762,15.8762,48800.0
2009-07-28 13:35:00,24.37,24.4,24.37,24.4,109600.0,15.8762,15.8957,15.8762,15.8957,109600.0
2009-07-28 13:40:00,24.4,24.4,24.36,24.37,84000.0,15.8957,15.8957,15.8697,15.8762,84000.0
2009-07-28 13:45:00,24.37,24.37,24.35,24.35,191700.0,15.8762,15.8762,15.8632,15.8632,191700.0
2009-07-28 13:50:00,24.36,24.4,24.35,24.4,176500.0,15.8697,15.8957,15.8632,15.8957,176500.0
2009-07-28 13:55:00,24.4,24.42,24.4,24.4,32800.0,15.8957,15.9088,15.8957,15.8957,32800.0
2009-07-28 14:00:00,24.4,24.4,24.38,24.39,43100.0,15.8957,15.8957,15.8827,15.8892,43100.0
2009-07-28 14:05:00,24.4,24.41,24.38,24.41,45700.0,15.8957,15.9022,15.8827,15.9022,45700.0
2009-07-28 14:10:00,24.42,24.42,24.4,24.41,66200.0,15.9088,15.9088,15.8957,15.9022,66200.0
2009-07-28 14:15:00,24.41,24.41,24.4,24.4,71000.0,15.9022,15.9022,15.8957,15.8957,71000.0
2009-07-28 14:20:00,24.4,24.43,24.4,24.4,144400.0,15.8957,15.9153,15.8957,15.8957,144400.0
2009-07-28 14:25:00,24.41,24.41,24.4,24.4,26700.0,15.9022,15.9022,15.8957,15.8957,26700.0
2009-07-28 14:30:00,24.4,24.48,24.4,24.45,102200.0,15.8957,15.9478,15.8957,15.9283,102200.0
2009-07-28 14:35:00,24.46,24.47,24.43,24.44,73600.0,15.9348,15.9413,15.9153,15.9218,73600.0
2009-07-28 14:40:00,24.45,24.46,24.42,24.42,107000.0,15.9283,15.9348,15.9088,15.9088,107000.0
2009-07-28 14:45:00,24.42,24.45,24.42,24.44,28000.0,15.9088,15.9283,15.9088,15.9218,28000.0
2009-07-28 14:50:00,24.44,24.44,24.4,24.4,57700.0,15.9218,15.9218,15.8957,15.8957,57700.0
2009-07-28 14:55:00,24.4,24.42,24.4,24.4,40000.0,15.8957,15.9088,15.8957,15.8957,40000.0
2009-07-28 15:00:00,24.41,24.41,24.39,24.4,28800.0,15.9022,15.9022,15.8892,15.8957,28800.0
2009-07-28 15:05:00,24.41,24.41,24.38,24.38,25600.0,15.9022,15.9022,15.8827,15.8827,25600.0
2009-07-28 15:10:00,24.39,24.42,24.39,24.42,61700.0,15.8892,15.9088,15.8892,15.9088,61700.0
2009-07-28 15:15:00,24.42,24.43,24.37,24.37,30100.0,15.9088,15.9153,15.8762,15.8762,30100.0
2009-07-28 15:20:00,24.37,24.39,24.35,24.37,38800.0,15.8762,15.8892,15.8632,15.8762,38800.0
2009-07-28 15:25:00,24.37,24.39,24.37,24.38,12700.0,15.8762,15.8892,15.8762,15.8827,12700.0
2009-07-28 15:30:00,24.39,24.41,24.37,24.4,64200.0,15.8892,15.9022,15.8762,15.8957,64200.0
2009-07-28 15:35:00,24.4,24.41,24.39,24.39,36400.0,15.8957,15.9022,15.8892,15.8892,36400.0
2009-07-28 15:40:00,24.39,24.45,24.39,24.44,60300.0,15.8892,15.9283,15.8892,15.9218,60300.0
2009-07-28 15:45:00,24.43,24.47,24.43,24.46,52700.0,15.9153,15.9413,15.9153,15.9348,52700.0
2009-07-28 15:50:00,24.46,24.46,24.43,24.43,132400.0,15.9348,15.9348,15.9153,15.9153,132400.0
2009-07-28 15:55:00,24.43,24.47,24.42,24.45,142300.0,15.9153,15.9413,15.9088,15.9283,142300.0
2009-07-29 09:30:00,24.33,24.47,24.33,24.43,28800.0,15.8501,15.9413,15.8501,15.9153,28800.0
2009-07-29 09:35:00,24.44,24.46,24.39,24.45,22000.0,15.9218,15.9348,15.8892,15.9283,22000.0
2009-07-29 09:40:00,24.45,24.46,24.4,24.45,48600.0,15.9283,15.9348,15.8957,15.9283,48600.0
2009-07-29 09:45:00,24.46,24.5,24.46,24.48,43900.0,15.9348,15.9609,15.9348,15.9478,43900.0
2009-07-29 09:50:00,24.47,24.48,24.45,24.47,47000.0,15.9413,15.9478,15.9283,15.9413,47000.0
2009-07-29 09:55:00,24.47,24.56,24.45,24.55,39800.0,15.9413,16.0,15.9283,15.9935,39800.0
2009-07-29 10:00:00,24.56,24.62,24.55,24.62,52600.0,16.0,16.0391,15.9935,16.0391,52600.0
2009-07-29 10:05:00,24.62,24.65,24.6,24.6,56800.0,16.0391,16.0586,16.026,16.026,56800.0
2009-07-29 10:10:00,24.61,24.63,24.6,24.62,29900.0,16.0325,16.0456,16.026,16.0391,29900.0
2009-07-29 10:15:00,24.62,24.62,24.56,24.56,174700.0,16.0391,16.0391,16.0,16.0,174700.0
2009-07-29 10:20:00,24.56,24.58,24.54,24.54,106200.0,16.0,16.013,15.9869,15.9869,106200.0
2009-07-29 10:25:00,24.53,24.55,24.52,24.55,54300.0,15.9804,15.9935,15.9739,15.9935,54300.0
2009-07-29 10:30:00,24.56,24.56,24.51,24.55,64800.0,16.0,16.0,15.9674,15.9935,64800.0
2009-07-29 10:35:00,24.55,24.56,24.53,24.53,73300.0,15.9935,16.0,15.9804,15.9804,73300.0
2009-07-29 10:40:00,24.52,24.54,24.51,24.52,64800.0,15.9739,15.9869,15.9674,15.9739,64800.0
2009-07-29 10:45:00,24.51,24.52,24.48,24.52,93000.0,15.9674,15.9739,15.9478,15.9739,93000.0
2009-07-29 10:50:00,24.53,24.55,24.52,24.54,40200.0,15.9804,15.9935,15.9739,15.9869,40200.0
2009-07-29 10:55:00,24.55,24.55,24.51,24.53,36200.0,15.9935,15.9935,15.9674,15.9804,36200.0
2009-07-29 11:00:00,24.53,24.55,24.52,24.52,58500.0,15.9804,15.9935,15.9739,15.9739,58500.0
2009-07-29 11:05:00,24.52,24.55,24.52,24.55,31900.0,15.9739,15.9935,15.9739,15.9935,31900.0
2009-07-29 11:10:00,24.56,24.56,24.52,24.52,90700.0,16.0,16.0,15.9739,15.9739,90700.0
2009-07-29 11:15:00,24.52,24.53,24.48,24.48,96100.0,15.9739,15.9804,15.9478,15.9478,96100.0
2009-07-29 11:20:00,24.49,24.49,24.43,24.44,68000.0,15.9544,15.9544,15.9153,15.9218,68000.0
2009-07-29 11:25:00,24.43,24.46,24.43,24.46,33300.0,15.9153,15.9348,15.9153,15.9348,33300.0
2009-07-29 11:30:00,24.46,24.48,24.45,24.47,35000.0,15.9348,15.9478,15.9283,15.9413,35000.0
2009-07-29 11:35:00,24.46,24.47,24.44,24.45,25600.0,15.9348,15.9413,15.9218,15.9283,25600.0
2009-07-29 11:40:00,24.44,24.45,24.41,24.45,38700.0,15.9218,15.9283,15.9022,15.9283,38700.0
2009-07-29 11:45:00,24.45,24.46,24.44,24.45,33000.0,15.9283,15.9348,15.9218,15.9283,33000.0
2009-07-29 11:50:00,24.44,24.47,24.44,24.46,31500.0,15.9218,15.9413,15.9218,15.9348,31500.0
2009-07-29 11:55:00,24.46,24.48,24.45,24.48,21500.0,15.9348,15.9478,15.9283,15.9478,21500.0
2009-07-29 12:00:00,24.48,24.49,24.48,24.49,16700.0,15.9478,15.9544,15.9478,15.9544,16700.0
2009-07-29 12:05:00,24.5,24.5,24.48,24.48,58400.0,15.9609,15.9609,15.9478,15.9478,58400.0
2009-07-29 12:10:00,24.48,24.49,24.48,24.48,5300.0,15.9478,15.9544,15.9478,15.9478,5300.0
2009-07-29 12:15:00,24.48,24.49,24.48,24.49,31000.0,15.9478,15.9544,15.9478,15.9544,31000.0
2009-07-29 12:20:00,24.49,24.5,24.47,24.48,13100.0,15.9544,15.9609,15.9413,15.9478,13100.0
2009-07-29 12:25:00,24.48,24.5,24.47,24.5,27600.0,15.9478,15.9609,15.9413,15.9609,27600.0
2009-07-29 12:30:00,24.49,24.5,24.49,24.5,6300.0,15.9544,15.9609,15.9544,15.9609,6300.0
2009-07-29 12:35:00,24.49,24.54,24.49,24.53,34600.0,15.9544,15.9869,15.9544,15.9804,34600.0
2009-07-29 12:40:00,24.52,24.53,24.52,24.52,29900.0,15.9739,15.9804,15.9739,15.9739,29900.0
2009-07-29 12:45:00,24.52,24.53,24.52,24.53,12900.0,15.9739,15.9804,15.9739,15.9804,12900.0
2009-07-29 12:50:00,24.53,24.54,24.52,24.53,20100.0,15.9804,15.9869,15.9739,15.9804,20100.0
2009-07-29 12:55:00,24.54,24.54,24.53,24.54,400.0,15.9869,15.9869,15.9804,15.9869,400.0
2009-07-29 13:00:00,24.53,24.53,24.46,24.48,83900.0,15.9804,15.9804,15.9348,15.9478,83900.0
2009-07-29 13:05:00,24.49,24.5,24.48,24.48,69400.0,15.9544,15.9609,15.9478,15.9478,69400.0
2009-07-29 13:10:00,24.47,24.51,24.45,24.49,35300.0,15.9413,15.9674,15.9283,15.9544,35300.0
2009-07-29 13:15:00,24.49,24.5,24.48,24.5,7500.0,15.9544,15.9609,15.9478,15.9609,7500.0
2009-07-29 13:20:00,24.5,24.5,24.48,24.48,23400.0,15.9609,15.9609,15.9478,15.9478,23400.0
2009-07-29 13:25:00,24.47,24.48,24.45,24.45,24100.0,15.9413,15.9478,15.9283,15.9283,24100.0
2009-07-29 13:30:00,24.45,24.46,24.44,24.45,16500.0,15.9283,15.9348,15.9218,15.9283,16500.0
2009-07-29 13:35:00,24.46,24.48,24.45,24.48,18600.0,15.9348,15.9478,15.9283,15.9478,18600.0
2009-07-29 13:40:00,24.49,24.51,24.48,24.51,4000.0,15.9544,15.9674,15.9478,15.9674,4000.0
2009-07-29 13:45:00,24.5,24.52,24.49,24.51,18300.0,15.9609,15.9739,15.9544,15.9674,18300.0
2009-07-29 13:50:00,24.51,24.51,24.49,24.49,9100.0,15.9674,15.9674,15.9544,15.9544,9100.0
2009-07-29 13:55:00,24.49,24.51,24.48,24.51,6500.0,15.9544,15.9674,15.9478,15.9674,6500.0
2009-07-29 14:00:00,24.51,24.52,24.48,24.5,94500.0,15.9674,15.9739,15.9478,15.9609,94500.0
2009-07-29 14:05:00,24.5,24.51,24.47,24.48,70300.0,15.9609,15.9674,15.9413,15.9478,70300.0
2009-07-29 14:10:00,24.48,24.5,24.48,24.5,142400.0,15.9478,15.9609,15.9478,15.9609,142400.0
2009-07-29 14:15:00,24.49,24.52,24.49,24.49,89900.0,15.9544,15.9739,15.9544,15.9544,89900.0
2009-07-29 14:20:00,24.49,24.49,24.47,24.48,8800.0,15.9544,15.9544,15.9413,15.9478,8800.0
2009-07-29 14:25:00,24.49,24.55,24.49,24.54,64600.0,15.9544,15.9935,15.9544,15.9869,64600.0
2009-07-29 14:30:00,24.54,24.55,24.53,24.54,10400.0,15.9869,15.9935,15.9804,15.9869,10400.0
2009-07-29 14:35:00,24.54,24.54,24.5,24.51,11600.0,15.9869,15.9869,15.9609,15.9674,11600.0
2009-07-29 14:40:00,24.51,24.52,24.48,24.48,29900.0,15.9674,15.9739,15.9478,15.9478,29900.0
2009-07-29 14:45:00,24.48,24.49,24.47,24.48,19600.0,15.9478,15.9544,15.9413,15.9478,19600.0
2009-07-29 14:50:00,24.48,24.49,24.47,24.47,14900.0,15.9478,15.9544,15.9413,15.9413,14900.0
2009-07-29 14:55:00,24.47,24.47,24.46,24.47,20700.0,15.9413,15.9413,15.9348,15.9413,20700.0
2009-07-29 15:00:00,24.47,24.5,24.47,24.5,9600.0,15.9413,15.9609,15.9413,15.9609,9600.0
2009-07-29 15:05:00,24.5,24.51,24.49,24.49,24000.0,15.9609,15.9674,15.9544,15.9544,24000.0
2009-07-29 15:10:00,24.5,24.53,24.5,24.52,17500.0,15.9609,15.9804,15.9609,15.9739,17500.0
2009-07-29 15:15:00,24.52,24.53,24.5,24.51,15500.0,15.9739,15.9804,15.9609,15.9674,15500.0
2009-07-29 15:20:00,24.51,24.54,24.5,24.53,19500.0,15.9674,15.9869,15.9609,15.9804,19500.0
2009-07-29 15:25:00,24.52,24.53,24.51,24.52,9500.0,15.9739,15.9804,15.9674,15.9739,9500.0
2009-07-29 15:30:00,24.53,24.53,24.51,24.52,10400.0,15.9804,15.9804,15.9674,15.9739,10400.0
2009-07-29 15:35:00,24.51,24.57,24.51,24.56,105400.0,15.9674,16.0065,15.9674,16.0,105400.0
2009-07-29 15:40:00,24.56,24.57,24.54,24.54,30800.0,16.0,16.0065,15.9869,15.9869,30800.0
2009-07-29 15:45:00,24.55,24.59,24.55,24.58,39900.0,15.9935,16.0195,15.9935,16.013,39900.0
2009-07-29 15:50:00,24.58,24.58,24.54,24.54,151800.0,16.013,16.013,15.9869,15.9869,151800.0
2009-07-29 15:55:00,24.54,24.58,24.54,24.58,180000.0,15.9869,16.013,15.9869,16.013,180000.0
2009-07-30 09:30:00,24.8,24.8,24.65,24.67,78300.0,16.1563,16.1563,16.0586,16.0716,78300.0
2009-07-30 09:35:00,24.67,24.69,24.62,24.67,62400.0,16.0716,16.0847,16.0391,16.0716,62400.0
2009-07-30 09:40:00,24.67,24.7,24.65,24.69,48600.0,16.0716,16.0912,16.0586,16.0847,48600.0
2009-07-30 09:45:00,24.69,24.69,24.65,24.65,203000.0,16.0847,16.0847,16.0586,16.0586,203000.0
2009-07-30 09:50:00,24.65,24.69,24.64,24.66,250900.0,16.0586,16.0847,16.0521,16.0651,250900.0
2009-07-30 09:55:00,24.66,24.75,24.66,24.74,133600.0,16.0651,16.1237,16.0651,16.1172,133600.0
2009-07-30 10:00:00,24.74,24.77,24.73,24.75,121800.0,16.1172,16.1368,16.1107,16.1237,121800.0
2009-07-30 10:05:00,24.75,24.8,24.74,24.8,386000.0,16.1237,16.1563,16.1172,16.1563,386000.0
2009-07-30 10:10:00,24.79,24.8,24.77,24.78,277100.0,16.1498,16.1563,16.1368,16.1433,277100.0
2009-07-30 10:15:00,24.77,24.81,24.77,24.81,69800.0,16.1368,16.1628,16.1368,16.1628,69800.0
2009-07-30 10:20:00,24.81,24.82,24.8,24.81,30900.0,16.1628,16.1693,16.1563,16.1628,30900.0
2009-07-30 10:25:00,24.82,24.85,24.81,24.84,41400.0,16.1693,16.1889,16.1628,16.1824,41400.0
2009-07-30 10:30:00,24.83,24.86,24.83,24.86,126200.0,16.1759,16.1954,16.1759,16.1954,126200.0
2009-07-30 10:35:00,24.85,24.87,24.85,24.86,19800.0,16.1889,16.2019,16.1889,16.1954,19800.0
2009-07-30 10:40:00,24.86,24.87,24.86,24.87,15900.0,16.1954,16.2019,16.1954,16.2019,15900.0
2009-07-30 10:45:00,24.87,24.89,24.87,24.89,57700.0,16.2019,16.2149,16.2019,16.2149,57700.0
2009-07-30 10:50:00,24.89,24.89,24.86,24.87,86400.0,16.2149,16.2149,16.1954,16.2019,86400.0
2009-07-30 10:55:00,24.86,24.89,24.86,24.88,21600.0,16.1954,16.2149,16.1954,16.2084,21600.0
2009-07-30 11:00:00,24.88,24.89,24.87,24.87,16500.0,16.2084,16.2149,16.2019,16.2019,16500.0
2009-07-30 11:05:00,24.86,24.87,24.83,24.83,27600.0,16.1954,16.2019,16.1759,16.1759,27600.0
2009-07-30 11:10:00,24.83,24.86,24.83,24.85,53800.0,16.1759,16.1954,16.1759,16.1889,53800.0
2009-07-30 11:15:00,24.85,24.85,24.84,24.85,48300.0,16.1889,16.1889,16.1824,16.1889,48300.0
2009-07-30 11:20:00,24.85,24.85,24.83,24.85,33600.0,16.1889,16.1889,16.1759,16.1889,33600.0
2009-07-30 11:25:00,24.86,24.87,24.85,24.85,16100.0,16.1954,16.2019,16.1889,16.1889,16100.0
2009-07-30 11:30:00,24.84,24.86,24.84,24.84,18500.0,16.1824,16.1954,16.1824,16.1824,18500.0
2009-07-30 11:35:00,24.84,24.85,24.83,24.84,28900.0,16.1824,16.1889,16.1759,16.1824,28900.0
2009-07-30 11:40:00,24.84,24.85,24.82,24.83,80700.0,16.1824,16.1889,16.1693,16.1759,80700.0
2009-07-30 11:45:00,24.82,24.85,24.82,24.85,99600.0,16.1693,16.1889,16.1693,16.1889,99600.0
2009-07-30 11:50:00,24.84,24.84,24.8,24.8,42100.0,16.1824,16.1824,16.1563,16.1563,42100.0
2009-07-30 11:55:00,24.81,24.83,24.8,24.82,52300.0,16.1628,16.1759,16.1563,16.1693,52300.0
2009-07-30 12:00:00,24.81,24.82,24.79,24.82,29700.0,16.1628,16.1693,16.1498,16.1693,29700.0
2009-07-30 12:05:00,24.82,24.84,24.82,24.83,23800.0,16.1693,16.1824,16.1693,16.1759,23800.0
2009-07-30 12:10:00,24.83,24.83,24.8,24.81,20800.0,16.1759,16.1759,16.1563,16.1628,20800.0
2009-07-30 12:15:00,24.81,24.83,24.81,24.81,38300.0,16.1628,16.1759,16.1628,16.1628,38300.0
2009-07-30 12:20:00,24.82,24.82,24.8,24.81,9800.0,16.1693,16.1693,16.1563,16.1628,9800.0
2009-07-30 12:25:00,24.8,24.81,24.79,24.79,8500.0,16.1563,16.1628,16.1498,16.1498,8500.0
2009-07-30 12:30:00,24.78,24.81,24.78,24.81,41800.0,16.1433,16.1628,16.1433,16.1628,41800.0
2009-07-30 12:35:00,24.81,24.82,24.8,24.8,16400.0,16.1628,16.1693,16.1563,16.1563,16400.0
2009-07-30 12:40:00,24.81,24.81,24.8,24.81,96100.0,16.1628,16.1628,16.1563,16.1628,96100.0
2009-07-30 12:45:00,24.81,24.81,24.8,24.8,19000.0,16.1628,16.1628,16.1563,16.1563,19000.0
2009-07-30 12:50:00,24.81,24.81,24.8,24.8,15600.0,16.1628,16.1628,16.1563,16.1563,15600.0
2009-07-30 12:55:00,24.8,24.8,24.79,24.79,15300.0,16.1563,16.1563,16.1498,16.1498,15300.0
2009-07-30 13:00:00,24.79,24.82,24.79,24.81,71800.0,16.1498,16.1693,16.1498,16.1628,71800.0
2009-07-30 13:05:00,24.8,24.81,24.8,24.81,32200.0,16.1563,16.1628,16.1563,16.1628,32200.0
2009-07-30 13:10:00,24.81,24.81,24.81,24.81,6300.0,16.1628,16.1628,16.1628,16.1628,6300.0
2009-07-30 13:15:00,24.8,24.82,24.8,24.81,19300.0,16.1563,16.1693,16.1563,16.1628,19300.0
2009-07-30 13:20:00,24.81,24.83,24.81,24.82,10300.0,16.1628,16.1759,16.1628,16.1693,10300.0
2009-07-30 13:25:00,24.82,24.82,24.8,24.81,3400.0,16.1693,16.1693,16.1563,16.1628,3400.0
2009-07-30 13:30:00,24.81,24.83,24.81,24.82,32800.0,16.1628,16.1759,16.1628,16.1693,32800.0
2009-07-30 13:35:00,24.82,24.82,24.81,24.81,6500.0,16.1693,16.1693,16.1628,16.1628,6500.0
2009-07-30 13:40:00,24.82,24.83,24.81,24.81,17400.0,16.1693,16.1759,16.1628,16.1628,17400.0
2009-07-30 13:45:00,24.81,24.82,24.79,24.79,31400.0,16.1628,16.1693,16.1498,16.1498,31400.0
2009-07-30 13:50:00,24.8,24.81,24.8,24.8,28300.0,16.1563,16.1628,16.1563,16.1563,28300.0
2009-07-30 13:55:00,24.8,24.81,24.77,24.77,24700.0,16.1563,16.1628,16.1368,16.1368,24700.0
2009-07-30 14:00:00,24.78,24.79,24.77,24.79,32400.0,16.1433,16.1498,16.1368,16.1498,32400.0
2009-07-30 14:05:00,24.78,24.79,24.77,24.78,36600.0,16.1433,16.1498,16.1368,16.1433,36600.0
2009-07-30 14:10:00,24.77,24.78,24.76,24.77,32500.0,16.1368,16.1433,16.1303,16.1368,32500.0
2009-07-30 14:15:00,24.77,24.78,24.76,24.76,15400.0,16.1368,16.1433,16.1303,16.1303,15400.0
2009-07-30 14:20:00,24.76,24.77,24.75,24.77,18900.0,16.1303,16.1368,16.1237,16.1368,18900.0
2009-07-30 14:25:00,24.77,24.79,24.77,24.77,17700.0,16.1368,16.1498,16.1368,16.1368,17700.0
2009-07-30 14:30:00,24.77,24.78,24.76,24.76,19500.0,16.1368,16.1433,16.1303,16.1303,19500.0
2009-07-30 14:35:00,24.76,24.76,24.75,24.76,41800.0,16.1303,16.1303,16.1237,16.1303,41800.0
2009-07-30 14:40:00,24.77,24.77,24.76,24.77,61500.0,16.1368,16.1368,16.1303,16.1368,61500.0
2009-07-30 14:45:00,24.78,24.78,24.75,24.75,61500.0,16.1433,16.1433,16.1237,16.1237,61500.0
2009-07-30 14:50:00,24.75,24.75,24.72,24.75,116500.0,16.1237,16.1237,16.1042,16.1237,116500.0
2009-07-30 14:55:00,24.76,24.76,24.75,24.75,48200.0,16.1303,16.1303,16.1237,16.1237,48200.0
2009-07-30 15:00:00,24.75,24.8,24.75,24.78,73300.0,16.1237,16.1563,16.1237,16.1433,73300.0
2009-07-30 15:05:00,24.79,24.79,24.78,24.79,39700.0,16.1498,16.1498,16.1433,16.1498,39700.0
2009-07-30 15:10:00,24.79,24.79,24.77,24.77,55500.0,16.1498,16.1498,16.1368,16.1368,55500.0
2009-07-30 15:15:00,24.77,24.79,24.77,24.77,42400.0,16.1368,16.1498,16.1368,16.1368,42400.0
2009-07-30 15:20:00,24.78,24.79,24.77,24.78,31100.0,16.1433,16.1498,16.1368,16.1433,31100.0
2009-07-30 15:25:00,24.78,24.79,24.76,24.78,44900.0,16.1433,16.1498,16.1303,16.1433,44900.0
2009-07-30 15:30:00,24.77,24.78,24.73,24.73,58800.0,16.1368,16.1433,16.1107,16.1107,58800.0
2009-07-30 15:35:00,24.73,24.74,24.66,24.72,169900.0,16.1107,16.1172,16.0651,16.1042,169900.0
2009-07-30 15:40:00,24.72,24.72,24.61,24.62,141200.0,16.1042,16.1042,16.0325,16.0391,141200.0
2009-07-30 15:45:00,24.62,24.65,24.62,24.65,132500.0,16.0391,16.0586,16.0391,16.0586,132500.0
2009-07-30 15:50:00,24.65,24.67,24.61,24.61,124400.0,16.0586,16.0716,16.0325,16.0325,124400.0
2009-07-30 15:55:00,24.61,24.62,24.59,24.59,227000.0,16.0325,16.0391,16.0195,16.0195,227000.0
2009-07-31 09:30:00,24.65,24.7,24.52,24.69,64400.0,16.0586,16.0912,15.9739,16.0847,64400.0
2009-07-31 09:35:00,24.71,24.73,24.69,24.72,103900.0,16.0977,16.1107,16.0847,16.1042,103900.0
2009-07-31 09:40:00,24.73,24.82,24.7,24.8,69500.0,16.1107,16.1693,16.0912,16.1563,69500.0
2009-07-31 09:45:00,24.79,24.81,24.76,24.8,158300.0,16.1498,16.1628,16.1303,16.1563,158300.0
2009-07-31 09:50:00,24.79,24.79,24.76,24.78,144000.0,16.1498,16.1498,16.1303,16.1433,144000.0
2009-07-31 09:55:00,24.78,24.79,24.71,24.71,59200.0,16.1433,16.1498,16.0977,16.0977,59200.0
2009-07-31 10:00:00,24.71,24.71,24.64,24.65,115200.0,16.0977,16.0977,16.0521,16.0586,115200.0
2009-07-31 10:05:00,24.65,24.65,24.61,24.64,108700.0,16.0586,16.0586,16.0325,16.0521,108700.0
2009-07-31 10:10:00,24.65,24.68,24.65,24.68,69100.0,16.0586,16.0781,16.0586,16.0781,69100.0
2009-07-31 10:15:00,24.68,24.7,24.67,24.68,43500.0,16.0781,16.0912,16.0716,16.0781,43500.0
2009-07-31 10:20:00,24.67,24.72,24.67,24.71,48800.0,16.0716,16.1042,16.0716,16.0977,48800.0
2009-07-31 10:25:00,24.7,24.71,24.69,24.69,61700.0,16.0912,16.0977,16.0847,16.0847,61700.0
2009-07-31 10:30:00,24.69,24.7,24.68,24.7,30800.0,16.0847,16.0912,16.0781,16.0912,30800.0
2009-07-31 10:35:00,24.69,24.71,24.67,24.68,11800.0,16.0847,16.0977,16.0716,16.0781,11800.0
2009-07-31 10:40:00,24.69,24.72,24.67,24.71,74200.0,16.0847,16.1042,16.0716,16.0977,74200.0
2009-07-31 10:45:00,24.72,24.72,24.69,24.69,30400.0,16.1042,16.1042,16.0847,16.0847,30400.0
2009-07-31 10:50:00,24.69,24.7,24.68,24.68,17500.0,16.0847,16.0912,16.0781,16.0781,17500.0
2009-07-31 10:55:00,24.69,24.71,24.68,24.69,32600.0,16.0847,16.0977,16.0781,16.0847,32600.0
2009-07-31 11:00:00,24.69,24.7,24.67,24.69,19500.0,16.0847,16.0912,16.0716,16.0847,19500.0
2009-07-31 11:05:00,24.68,24.7,24.68,24.68,10100.0,16.0781,16.0912,16.0781,16.0781,10100.0
2009-07-31 11:10:00,24.68,24.71,24.67,24.71,9200.0,16.0781,16.0977,16.0716,16.0977,9200.0
2009-07-31 11:15:00,24.71,24.71,24.65,24.66,44400.0,16.0977,16.0977,16.0586,16.0651,44400.0
2009-07-31 11:20:00,24.66,24.68,24.65,24.65,43600.0,16.0651,16.0781,16.0586,16.0586,43600.0
2009-07-31 11:25:00,24.66,24.68,24.65,24.65,29000.0,16.0651,16.0781,16.0586,16.0586,29000.0
2009-07-31 11:30:00,24.65,24.65,24.62,24.64,45800.0,16.0586,16.0586,16.0391,16.0521,45800.0
2009-07-31 11:35:00,24.65,24.68,24.65,24.67,30300.0,16.0586,16.0781,16.0586,16.0716,30300.0
2009-07-31 11:40:00,24.67,24.71,24.67,24.69,62200.0,16.0716,16.0977,16.0716,16.0847,62200.0
2009-07-31 11:45:00,24.68,24.68,24.66,24.67,13600.0,16.0781,16.0781,16.0651,16.0716,13600.0
2009-07-31 11:50:00,24.66,24.7,24.66,24.68,35800.0,16.0651,16.0912,16.0651,16.0781,35800.0
2009-07-31 11:55:00,24.69,24.69,24.66,24.66,42200.0,16.0847,16.0847,16.0651,16.0651,42200.0
2009-07-31 12:00:00,24.67,24.67,24.64,24.64,35600.0,16.0716,16.0716,16.0521,16.0521,35600.0
2009-07-31 12:05:00,24.64,24.64,24.62,24.62,33200.0,16.0521,16.0521,16.0391,16.0391,33200.0
2009-07-31 12:10:00,24.62,24.63,24.59,24.59,45100.0,16.0391,16.0456,16.0195,16.0195,45100.0
2009-07-31 12:15:00,24.59,24.6,24.58,24.59,24600.0,16.0195,16.026,16.013,16.0195,24600.0
2009-07-31 12:20:00,24.6,24.64,24.6,24.63,23000.0,16.026,16.0521,16.026,16.0456,23000.0
2009-07-31 12:25:00,24.63,24.63,24.62,24.62,13800.0,16.0456,16.0456,16.0391,16.0391,13800.0
2009-07-31 12:30:00,24.62,24.62,24.57,24.59,210600.0,16.0391,16.0391,16.0065,16.0195,210600.0
2009-07-31 12:35:00,24.6,24.6,24.58,24.58,9200.0,16.026,16.026,16.013,16.013,9200.0
2009-07-31 12:40:00,24.58,24.58,24.57,24.57,11900.0,16.013,16.013,16.0065,16.0065,11900.0
2009-07-31 12:45:00,24.57,24.59,24.57,24.59,24600.0,16.0065,16.0195,16.0065,16.0195,24600.0
2009-07-31 12:50:00,24.59,24.6,24.58,24.58,20200.0,16.0195,16.026,16.013,16.013,20200.0
2009-07-31 12:55:00,24.59,24.6,24.58,24.6,41400.0,16.0195,16.026,16.013,16.026,41400.0
2009-07-31 13:00:00,24.59,24.59,24.58,24.59,18400.0,16.0195,16.0195,16.013,16.0195,18400.0
2009-07-31 13:05:00,24.59,24.61,24.59,24.61,11900.0,16.0195,16.0325,16.0195,16.0325,11900.0
2009-07-31 13:10:00,24.61,24.62,24.61,24.61,11500.0,16.0325,16.0391,16.0325,16.0325,11500.0
2009-07-31 13:15:00,24.61,24.61,24.6,24.61,8300.0,16.0325,16.0325,16.026,16.0325,8300.0
2009-07-31 13:20:00,24.6,24.61,24.6,24.61,3400.0,16.026,16.0325,16.026,16.0325,3400.0
2009-07-31 13:25:00,24.6,24.62,24.6,24.62,15400.0,16.026,16.0391,16.026,16.0391,15400.0
2009-07-31 13:30:00,24.63,24.64,24.62,24.64,18900.0,16.0456,16.0521,16.0391,16.0521,18900.0
2009-07-31 13:35:00,24.64,24.64,24.62,24.62,11100.0,16.0521,16.0521,16.0391,16.0391,11100.0
2009-07-31 13:40:00,24.62,24.66,24.62,24.66,11500.0,16.0391,16.0651,16.0391,16.0651,11500.0
2009-07-31 13:45:00,24.66,24.66,24.65,24.66,17800.0,16.0651,16.0651,16.0586,16.0651,17800.0
2009-07-31 13:50:00,24.66,24.66,24.64,24.64,11700.0,16.0651,16.0651,16.0521,16.0521,11700.0
2009-07-31 13:55:00,24.65,24.65,24.64,24.65,14300.0,16.0586,16.0586,16.0521,16.0586,14300.0
2009-07-31 14:00:00,24.65,24.66,24.64,24.65,6300.0,16.0586,16.0651,16.0521,16.0586,6300.0
2009-07-31 14:05:00,24.65,24.65,24.62,24.64,57600.0,16.0586,16.0586,16.0391,16.0521,57600.0
2009-07-31 14:10:00,24.64,24.7,24.64,24.68,168000.0,16.0521,16.0912,16.0521,16.0781,168000.0
2009-07-31 14:15:00,24.69,24.7,24.68,24.68,10600.0,16.0847,16.0912,16.0781,16.0781,10600.0
2009-07-31 14:20:00,24.68,24.7,24.67,24.67,136500.0,16.0781,16.0912,16.0716,16.0716,136500.0
2009-07-31 14:25:00,24.67,24.69,24.67,24.68,41300.0,16.0716,16.0847,16.0716,16.0781,41300.0
2009-07-31 14:30:00,24.68,24.69,24.67,24.68,45300.0,16.0781,16.0847,16.0716,16.0781,45300.0
2009-07-31 14:35:00,24.68,24.68,24.65,24.66,30500.0,16.0781,16.0781,16.0586,16.0651,30500.0
2009-07-31 14:40:00,24.66,24.66,24.62,24.63,76800.0,16.0651,16.0651,16.0391,16.0456,76800.0
2009-07-31 14:45:00,24.63,24.63,24.62,24.63,36400.0,16.0456,16.0456,16.0391,16.0456,36400.0
2009-07-31 14:50:00,24.64,24.65,24.63,24.63,15800.0,16.0521,16.0586,16.0456,16.0456,15800.0
2009-07-31 14:55:00,24.62,24.64,24.61,24.63,17500.0,16.0391,16.0521,16.0325,16.0456,17500.0
2009-07-31 15:00:00,24.62,24.63,24.62,24.62,22500.0,16.0391,16.0456,16.0391,16.0391,22500.0
2009-07-31 15:05:00,24.62,24.65,24.62,24.64,236600.0,16.0391,16.0586,16.0391,16.0521,236600.0
2009-07-31 15:10:00,24.64,24.65,24.64,24.64,213900.0,16.0521,16.0586,16.0521,16.0521,213900.0
2009-07-31 15:15:00,24.63,24.65,24.62,24.65,61400.0,16.0456,16.0586,16.0391,16.0586,61400.0
2009-07-31 15:20:00,24.65,24.7,24.65,24.69,111800.0,16.0586,16.0912,16.0586,16.0847,111800.0
2009-07-31 15:25:00,24.69,24.72,24.68,24.7,66400.0,16.0847,16.1042,16.0781,16.0912,66400.0
2009-07-31 15:30:00,24.69,24.69,24.63,24.65,66400.0,16.0847,16.0847,16.0456,16.0586,66400.0
2009-07-31 15:35:00,24.65,24.65,24.59,24.59,60300.0,16.0586,16.0586,16.0195,16.0195,60300.0
2009-07-31 15:40:00,24.59,24.59,24.54,24.54,104300.0,16.0195,16.0195,15.9869,15.9869,104300.0
2009-07-31 15:45:00,24.54,24.57,24.53,24.54,102000.0,15.9869,16.0065,15.9804,15.9869,102000.0
2009-07-31 15:50:00,24.54,24.56,24.51,24.56,148100.0,15.9869,16.0,15.9674,16.0,148100.0
2009-07-31 15:55:00,24.56,24.59,24.52,24.54,255800.0,16.0,16.0195,15.9739,15.9869,255800.0
2009-08-03 09:30:00,24.63,24.75,24.53,24.54,144400.0,16.0456,16.1237,15.9804,15.9869,144400.0
2009-08-03 09:35:00,24.54,24.58,24.48,24.5,185600.0,15.9869,16.013,15.9478,15.9609,185600.0
2009-08-03 09:40:00,24.5,24.5,24.42,24.43,99000.0,15.9609,15.9609,15.9088,15.9153,99000.0
2009-08-03 09:45:00,24.44,24.46,24.41,24.43,162500.0,15.9218,15.9348,15.9022,15.9153,162500.0
2009-08-03 09:50:00,24.43,24.44,24.39,24.43,96000.0,15.9153,15.9218,15.8892,15.9153,96000.0
2009-08-03 09:55:00,24.43,24.46,24.42,24.45,79100.0,15.9153,15.9348,15.9088,15.9283,79100.0
2009-08-03 10:00:00,24.46,24.53,24.45,24.48,281600.0,15.9348,15.9804,15.9283,15.9478,281600.0
2009-08-03 10:05:00,24.49,24.54,24.45,24.45,125800.0,15.9544,15.9869,15.9283,15.9283,125800.0
2009-08-03 10:10:00,24.45,24.56,24.45,24.56,90100.0,15.9283,16.0,15.9283,16.0,90100.0
2009-08-03 10:15:00,24.56,24.57,24.53,24.54,82800.0,16.0,16.0065,15.9804,15.9869,82800.0
2009-08-03 10:20:00,24.55,24.58,24.55,24.57,88800.0,15.9935,16.013,15.9935,16.0065,88800.0
2009-08-03 10:25:00,24.57,24.61,24.57,24.59,86200.0,16.0065,16.0325,16.0065,16.0195,86200.0
2009-08-03 10:30:00,24.59,24.66,24.59,24.63,231600.0,16.0195,16.0651,16.0195,16.0456,231600.0
2009-08-03 10:35:00,24.63,24.63,24.58,24.59,9100.0,16.0456,16.0456,16.013,16.0195,9100.0
2009-08-03 10:40:00,24.59,24.59,24.55,24.55,62100.0,16.0195,16.0195,15.9935,15.9935,62100.0
2009-08-03 10:45:00,24.56,24.57,24.55,24.56,23000.0,16.0,16.0065,15.9935,16.0,23000.0
2009-08-03 10:50:00,24.56,24.58,24.55,24.55,21900.0,16.0,16.013,15.9935,15.9935,21900.0
2009-08-03 10:55:00,24.55,24.56,24.51,24.51,52400.0,15.9935,16.0,15.9674,15.9674,52400.0
2009-08-03 11:00:00,24.51,24.53,24.51,24.52,21800.0,15.9674,15.9804,15.9674,15.9739,21800.0
2009-08-03 11:05:00,24.52,24.53,24.5,24.53,23400.0,15.9739,15.9804,15.9609,15.9804,23400.0
2009-08-03 11:10:00,24.53,24.54,24.53,24.53,59300.0,15.9804,15.9869,15.9804,15.9804,59300.0
2009-08-03 11:15:00,24.53,24.53,24.49,24.51,104200.0,15.9804,15.9804,15.9544,15.9674,104200.0
2009-08-03 11:20:00,24.51,24.53,24.5,24.53,12600.0,15.9674,15.9804,15.9609,15.9804,12600.0
2009-08-03 11:25:00,24.54,24.54,24.51,24.52,14900.0,15.9869,15.9869,15.9674,15.9739,14900.0
2009-08-03 11:30:00,24.51,24.53,24.51,24.52,19800.0,15.9674,15.9804,15.9674,15.9739,19800.0
2009-08-03 11:35:00,24.53,24.53,24.52,24.53,114900.0,15.9804,15.9804,15.9739,15.9804,114900.0
2009-08-03 11:40:00,24.53,24.54,24.52,24.54,20600.0,15.9804,15.9869,15.9739,15.9869,20600.0
2009-08-03 11:45:00,24.54,24.55,24.53,24.55,73000.0,15.9869,15.9935,15.9804,15.9935,73000.0
2009-08-03 11:50:00,24.54,24.54,24.53,24.53,7900.0,15.9869,15.9869,15.9804,15.9804,7900.0
2009-08-03 11:55:00,24.54,24.56,24.54,24.56,118100.0,15.9869,16.0,15.9869,16.0,118100.0
2009-08-03 12:00:00,24.57,24.57,24.55,24.56,71200.0,16.0065,16.0065,15.9935,16.0,71200.0
2009-08-03 12:05:00,24.57,24.58,24.55,24.56,25500.0,16.0065,16.013,15.9935,16.0,25500.0
2009-08-03 12:10:00,24.56,24.58,24.56,24.56,18900.0,16.0,16.013,16.0,16.0,18900.0
2009-08-03 12:15:00,24.57,24.57,24.55,24.56,15000.0,16.0065,16.0065,15.9935,16.0,15000.0
2009-08-03 12:20:00,24.56,24.56,24.55,24.56,25000.0,16.0,16.0,15.9935,16.0,25000.0
2009-08-03 12:25:00,24.57,24.57,24.55,24.56,20300.0,16.0065,16.0065,15.9935,16.0,20300.0
2009-08-03 12:30:00,24.57,24.59,24.56,24.57,136100.0,16.0065,16.0195,16.0,16.0065,136100.0
2009-08-03 12:35:00,24.57,24.57,24.52,24.53,79200.0,16.0065,16.0065,15.9739,15.9804,79200.0
2009-08-03 12:40:00,24.53,24.55,24.53,24.55,24700.0,15.9804,15.9935,15.9804,15.9935,24700.0
2009-08-03 12:45:00,24.55,24.56,24.54,24.56,134100.0,15.9935,16.0,15.9869,16.0,134100.0
2009-08-03 12:50:00,24.55,24.57,24.55,24.56,187400.0,15.9935,16.0065,15.9935,16.0,187400.0
2009-08-03 12:55:00,24.56,24.57,24.55,24.57,256200.0,16.0,16.0065,15.9935,16.0065,256200.0
2009-08-03 13:00:00,24.57,24.59,24.57,24.57,50600.0,16.0065,16.0195,16.0065,16.0065,50600.0
2009-08-03 13:05:00,24.58,24.6,24.58,24.59,124000.0,16.013,16.026,16.013,16.0195,124000.0
2009-08-03 13:10:00,24.59,24.59,24.57,24.57,88200.0,16.0195,16.0195,16.0065,16.0065,88200.0
2009-08-03 13:15:00,24.57,24.57,24.55,24.57,236900.0,16.0065,16.0065,15.9935,16.0065,236900.0
2009-08-03 13:20:00,24.57,24.59,24.57,24.59,181600.0,16.0065,16.0195,16.0065,16.0195,181600.0
2009-08-03 13:25:00,24.58,24.59,24.58,24.58,62100.0,16.013,16.0195,16.013,16.013,62100.0
2009-08-03 13:30:00,24.58,24.6,24.58,24.59,119400.0,16.013,16.026,16.013,16.0195,119400.0
2009-08-03 13:35:00,24.59,24.59,24.57,24.59,130600.0,16.0195,16.0195,16.0065,16.0195,130600.0
2009-08-03 13:40:00,24.59,24.59,24.58,24.59,5800.0,16.0195,16.0195,16.013,16.0195,5800.0
2009-08-03 13:45:00,24.58,24.59,24.56,24.57,17100.0,16.013,16.0195,16.0,16.0065,17100.0
2009-08-03 13:50:00,24.57,24.57,24.55,24.56,24400.0,16.0065,16.0065,15.9935,16.0,24400.0
2009-08-03 13:55:00,24.56,24.56,24.54,24.55,11300.0,16.0,16.0,15.9869,15.9935,11300.0
2009-08-03 14:00:00,24.56,24.58,24.56,24.58,32200.0,16.0,16.013,16.0,16.013,32200.0
2009-08-03 14:05:00,24.58,24.59,24.58,24.58,9700.0,16.013,16.0195,16.013,16.013,9700.0
2009-08-03 14:10:00,24.58,24.6,24.58,24.59,33200.0,16.013,16.026,16.013,16.0195,33200.0
2009-08-03 14:15:00,24.59,24.59,24.58,24.59,9700.0,16.0195,16.0195,16.013,16.0195,9700.0
2009-08-03 14:20:00,24.59,24.61,24.58,24.61,18900.0,16.0195,16.0325,16.013,16.0325,18900.0
2009-08-03 14:25:00,24.61,24.61,24.58,24.59,47700.0,16.0325,16.0325,16.013,16.0195,47700.0
2009-08-03 14:30:00,24.58,24.58,24.55,24.55,29900.0,16.013,16.013,15.9935,15.9935,29900.0
2009-08-03 14:35:00,24.54,24.57,24.54,24.56,85300.0,15.9869,16.0065,15.9869,16.0,85300.0
2009-08-03 14:40:00,24.56,24.57,24.55,24.55,26400.0,16.0,16.0065,15.9935,15.9935,26400.0
2009-08-03 14:45:00,24.55,24.58,24.55,24.56,22100.0,15.9935,16.013,15.9935,16.0,22100.0
2009-08-03 14:50:00,24.55,24.56,24.54,24.55,118400.0,15.9935,16.0,15.9869,15.9935,118400.0
2009-08-03 14:55:00,24.56,24.56,24.53,24.53,30100.0,16.0,16.0,15.9804,15.9804,30100.0
2009-08-03 15:00:00,24.54,24.56,24.54,24.55,43300.0,15.9869,16.0,15.9869,15.9935,43300.0
2009-08-03 15:05:00,24.56,24.57,24.55,24.55,21300.0,16.0,16.0065,15.9935,15.9935,21300.0
2009-08-03 15:10:00,24.55,24.57,24.54,24.56,50600.0,15.9935,16.0065,15.9869,16.0,50600.0
2009-08-03 15:15:00,24.56,24.57,24.55,24.56,10200.0,16.0,16.0065,15.9935,16.0,10200.0
2009-08-03 15:20:00,24.57,24.57,24.55,24.57,18400.0,16.0065,16.0065,15.9935,16.0065,18400.0
2009-08-03 15:25:00,24.57,24.59,24.56,24.57,49900.0,16.0065,16.0195,16.0,16.0065,49900.0
2009-08-03 15:30:00,24.56,24.56,24.53,24.55,56300.0,16.0,16.0,15.9804,15.9935,56300.0
2009-08-03 15:35:00,24.55,24.58,24.55,24.55,31400.0,15.9935,16.013,15.9935,15.9935,31400.0
2009-08-03 15:40:00,24.54,24.57,24.53,24.53,96500.0,15.9869,16.0065,15.9804,15.9804,96500.0
2009-08-03 15:45:00,24.53,24.55,24.51,24.55,97200.0,15.9804,15.9935,15.9674,15.9935,97200.0
2009-08-03 15:50:00,24.55,24.57,24.54,24.56,45200.0,15.9935,16.0065,15.9869,16.0,45200.0
2009-08-03 15:55:00,24.56,24.57,24.53,24.57,118300.0,16.0,16.0065,15.9804,16.0065,118300.0
2009-08-04 09:30:00,24.58,24.63,24.52,24.62,89500.0,16.013,16.0456,15.9739,16.0391,89500.0
2009-08-04 09:35:00,24.62,24.65,24.62,24.64,36300.0,16.0391,16.0586,16.0391,16.0521,36300.0
2009-08-04 09:40:00,24.64,24.66,24.61,24.62,188200.0,16.0521,16.0651,16.0325,16.0391,188200.0
2009-08-04 09:45:00,24.64,24.65,24.63,24.65,38000.0,16.0521,16.0586,16.0456,16.0586,38000.0
2009-08-04 09:50:00,24.64,24.65,24.63,24.63,49500.0,16.0521,16.0586,16.0456,16.0456,49500.0
2009-08-04 09:55:00,24.63,24.71,24.63,24.68,205300.0,16.0456,16.0977,16.0456,16.0781,205300.0
2009-08-04 10:00:00,24.7,24.77,24.69,24.7,529500.0,16.0912,16.1368,16.0847,16.0912,529500.0
2009-08-04 10:05:00,24.72,24.74,24.71,24.72,38800.0,16.1042,16.1172,16.0977,16.1042,38800.0
2009-08-04 10:10:00,24.71,24.75,24.7,24.74,48200.0,16.0977,16.1237,16.0912,16.1172,48200.0
2009-08-04 10:15:00,24.73,24.74,24.68,24.69,75800.0,16.1107,16.1172,16.0781,16.0847,75800.0
2009-08-04 10:20:00,24.68,24.69,24.66,24.67,32800.0,16.0781,16.0847,16.0651,16.0716,32800.0
2009-08-04 10:25:00,24.67,24.67,24.62,24.63,43700.0,16.0716,16.0716,16.0391,16.0456,43700.0
2009-08-04 10:30:00,24.63,24.66,24.61,24.65,80000.0,16.0456,16.0651,16.0325,16.0586,80000.0
2009-08-04 10:35:00,24.64,24.66,24.64,24.66,11900.0,16.0521,16.0651,16.0521,16.0651,11900.0
2009-08-04 10:40:00,24.66,24.7,24.66,24.68,16200.0,16.0651,16.0912,16.0651,16.0781,16200.0
2009-08-04 10:45:00,24.69,24.71,24.68,24.7,30100.0,16.0847,16.0977,16.0781,16.0912,30100.0
2009-08-04 10:50:00,24.7,24.71,24.69,24.71,50100.0,16.0912,16.0977,16.0847,16.0977,50100.0
2009-08-04 10:55:00,24.71,24.73,24.7,24.71,29200.0,16.0977,16.1107,16.0912,16.0977,29200.0
2009-08-04 11:00:00,24.71,24.73,24.71,24.73,32300.0,16.0977,16.1107,16.0977,16.1107,32300.0
2009-08-04 11:05:00,24.73,24.73,24.72,24.73,11400.0,16.1107,16.1107,16.1042,16.1107,11400.0
2009-08-04 11:10:00,24.73,24.74,24.7,24.7,50200.0,16.1107,16.1172,16.0912,16.0912,50200.0
2009-08-04 11:15:00,24.71,24.71,24.68,24.68,10300.0,16.0977,16.0977,16.0781,16.0781,10300.0
2009-08-04 11:20:00,24.69,24.69,24.65,24.65,14600.0,16.0847,16.0847,16.0586,16.0586,14600.0
2009-08-04 11:25:00,24.65,24.66,24.65,24.66,3200.0,16.0586,16.0651,16.0586,16.0651,3200.0
2009-08-04 11:30:00,24.65,24.66,24.62,24.62,20500.0,16.0586,16.0651,16.0391,16.0391,20500.0
2009-08-04 11:35:00,24.63,24.65,24.62,24.64,12800.0,16.0456,16.0586,16.0391,16.0521,12800.0
2009-08-04 11:40:00,24.64,24.66,24.64,24.65,27900.0,16.0521,16.0651,16.0521,16.0586,27900.0
2009-08-04 11:45:00,24.65,24.66,24.63,24.64,7100.0,16.0586,16.0651,16.0456,16.0521,7100.0
2009-08-04 11:50:00,24.63,24.63,24.62,24.63,6200.0,16.0456,16.0456,16.0391,16.0456,6200.0
2009-08-04 11:55:00,24.63,24.66,24.63,24.65,6400.0,16.0456,16.0651,16.0456,16.0586,6400.0
2009-08-04 12:00:00,24.65,24.65,24.63,24.64,11200.0,16.0586,16.0586,16.0456,16.0521,11200.0
2009-08-04 12:05:00,24.63,24.66,24.63,24.65,4900.0,16.0456,16.0651,16.0456,16.0586,4900.0
2009-08-04 12:10:00,24.65,24.65,24.63,24.64,17300.0,16.0586,16.0586,16.0456,16.0521,17300.0
2009-08-04 12:15:00,24.65,24.65,24.62,24.62,23100.0,16.0586,16.0586,16.0391,16.0391,23100.0
2009-08-04 12:20:00,24.62,24.64,24.62,24.63,12900.0,16.0391,16.0521,16.0391,16.0456,12900.0
2009-08-04 12:25:00,24.62,24.63,24.61,24.61,8600.0,16.0391,16.0456,16.0325,16.0325,8600.0
2009-08-04 12:30:00,24.61,24.62,24.61,24.62,10100.0,16.0325,16.0391,16.0325,16.0391,10100.0
2009-08-04 12:35:00,24.61,24.63,24.6,24.61,5100.0,16.0325,16.0456,16.026,16.0325,5100.0
2009-08-04 12:40:00,24.61,24.61,24.6,24.6,2400.0,16.0325,16.0325,16.026,16.026,2400.0
2009-08-04 12:45:00,24.6,24.63,24.6,24.63,7900.0,16.026,16.0456,16.026,16.0456,7900.0
2009-08-04 12:50:00,24.63,24.63,24.61,24.62,17000.0,16.0456,16.0456,16.0325,16.0391,17000.0
2009-08-04 12:55:00,24.62,24.63,24.61,24.62,4500.0,16.0391,16.0456,16.0325,16.0391,4500.0
2009-08-04 13:00:00,24.62,24.63,24.59,24.59,10900.0,16.0391,16.0456,16.0195,16.0195,10900.0
2009-08-04 13:05:00,24.6,24.6,24.58,24.58,5200.0,16.026,16.026,16.013,16.013,5200.0
2009-08-04 13:10:00,24.58,24.59,24.57,24.58,4400.0,16.013,16.0195,16.0065,16.013,4400.0
2009-08-04 13:15:00,24.58,24.59,24.57,24.57,9700.0,16.013,16.0195,16.0065,16.0065,9700.0
2009-08-04 13:20:00,24.57,24.6,24.57,24.6,11100.0,16.0065,16.026,16.0065,16.026,11100.0
2009-08-04 13:25:00,24.59,24.59,24.57,24.58,7700.0,16.0195,16.0195,16.0065,16.013,7700.0
2009-08-04 13:30:00,24.59,24.59,24.58,24.59,4600.0,16.0195,16.0195,16.013,16.0195,4600.0
2009-08-04 13:35:00,24.58,24.58,24.57,24.57,38600.0,16.013,16.013,16.0065,16.0065,38600.0
2009-08-04 13:40:00,24.57,24.58,24.57,24.57,8800.0,16.0065,16.013,16.0065,16.0065,8800.0
2009-08-04 13:45:00,24.57,24.58,24.56,24.58,11500.0,16.0065,16.013,16.0,16.013,11500.0
2009-08-04 13:50:00,24.58,24.6,24.57,24.6,27800.0,16.013,16.026,16.0065,16.026,27800.0
2009-08-04 13:55:00,24.59,24.59,24.56,24.58,40300.0,16.0195,16.0195,16.0,16.013,40300.0
2009-08-04 14:00:00,24.57,24.58,24.56,24.58,57800.0,16.0065,16.013,16.0,16.013,57800.0
2009-08-04 14:05:00,24.59,24.59,24.56,24.57,14800.0,16.0195,16.0195,16.0,16.0065,14800.0
2009-08-04 14:10:00,24.57,24.58,24.56,24.56,11200.0,16.0065,16.013,16.0,16.0,11200.0
2009-08-04 14:15:00,24.56,24.56,24.53,24.55,45600.0,16.0,16.0,15.9804,15.9935,45600.0
2009-08-04 14:20:00,24.56,24.57,24.55,24.55,22000.0,16.0,16.0065,15.9935,15.9935,22000.0
2009-08-04 14:25:00,24.55,24.56,24.54,24.55,23500.0,15.9935,16.0,15.9869,15.9935,23500.0
2009-08-04 14:30:00,24.54,24.55,24.54,24.54,13700.0,15.9869,15.9935,15.9869,15.9869,13700.0
2009-08-04 14:35:00,24.54,24.58,24.54,24.58,22200.0,15.9869,16.013,15.9869,16.013,22200.0
2009-08-04 14:40:00,24.57,24.59,24.56,24.56,28200.0,16.0065,16.0195,16.0,16.0,28200.0
2009-08-04 14:45:00,24.56,24.56,24.53,24.53,18000.0,16.0,16.0,15.9804,15.9804,18000.0
2009-08-04 14:50:00,24.53,24.53,24.51,24.53,46600.0,15.9804,15.9804,15.9674,15.9804,46600.0
2009-08-04 14:55:00,24.53,24.53,24.5,24.52,35900.0,15.9804,15.9804,15.9609,15.9739,35900.0
2009-08-04 15:00:00,24.52,24.53,24.49,24.52,265300.0,15.9739,15.9804,15.9544,15.9739,265300.0
2009-08-04 15:05:00,24.52,24.57,24.51,24.55,93700.0,15.9739,16.0065,15.9674,15.9935,93700.0
2009-08-04 15:10:00,24.55,24.58,24.55,24.58,29600.0,15.9935,16.013,15.9935,16.013,29600.0
2009-08-04 15:15:00,24.57,24.57,24.56,24.56,62400.0,16.0065,16.0065,16.0,16.0,62400.0
2009-08-04 15:20:00,24.57,24.59,24.56,24.58,52300.0,16.0065,16.0195,16.0,16.013,52300.0
2009-08-04 15:25:00,24.57,24.57,24.55,24.55,56900.0,16.0065,16.0065,15.9935,15.9935,56900.0
2009-08-04 15:30:00,24.55,24.56,24.53,24.55,85900.0,15.9935,16.0,15.9804,15.9935,85900.0
2009-08-04 15:35:00,24.54,24.56,24.54,24.55,165200.0,15.9869,16.0,15.9869,15.9935,165200.0
2009-08-04 15:40:00,24.54,24.58,24.54,24.56,117000.0,15.9869,16.013,15.9869,16.0,117000.0
2009-08-04 15:45:00,24.57,24.57,24.53,24.53,183400.0,16.0065,16.0065,15.9804,15.9804,183400.0
2009-08-04 15:50:00,24.53,24.57,24.53,24.55,411100.0,15.9804,16.0065,15.9804,15.9935,411100.0
2009-08-04 15:55:00,24.56,24.6,24.55,24.59,289300.0,16.0,16.026,15.9935,16.0195,289300.0
2009-08-05 09:30:00,24.54,24.57,24.38,24.4,374900.0,15.9869,16.0065,15.8827,15.8957,374900.0
2009-08-05 09:35:00,24.4,24.42,24.39,24.42,197000.0,15.8957,15.9088,15.8892,15.9088,197000.0
2009-08-05 09:40:00,24.42,24.42,24.37,24.39,154200.0,15.9088,15.9088,15.8762,15.8892,154200.0
2009-08-05 09:45:00,24.39,24.39,24.34,24.37,182400.0,15.8892,15.8892,15.8566,15.8762,182400.0
2009-08-05 09:50:00,24.36,24.38,24.35,24.37,35100.0,15.8697,15.8827,15.8632,15.8762,35100.0
2009-08-05 09:55:00,24.37,24.38,24.34,24.37,38900.0,15.8762,15.8827,15.8566,15.8762,38900.0
2009-08-05 10:00:00,24.36,24.36,24.29,24.33,128600.0,15.8697,15.8697,15.8241,15.8501,128600.0
2009-08-05 10:05:00,24.32,24.35,24.31,24.33,86800.0,15.8436,15.8632,15.8371,15.8501,86800.0
2009-08-05 10:10:00,24.33,24.34,24.31,24.31,55000.0,15.8501,15.8566,15.8371,15.8371,55000.0
2009-08-05 10:15:00,24.3,24.31,24.28,24.3,87600.0,15.8306,15.8371,15.8176,15.8306,87600.0
2009-08-05 10:20:00,24.3,24.36,24.28,24.36,469000.0,15.8306,15.8697,15.8176,15.8697,469000.0
2009-08-05 10:25:00,24.37,24.39,24.36,24.37,33000.0,15.8762,15.8892,15.8697,15.8762,33000.0
2009-08-05 10:30:00,24.37,24.37,24.35,24.36,27800.0,15.8762,15.8762,15.8632,15.8697,27800.0
2009-08-05 10:35:00,24.36,24.37,24.35,24.35,20200.0,15.8697,15.8762,15.8632,15.8632,20200.0
2009-08-05 10:40:00,24.35,24.36,24.32,24.32,268500.0,15.8632,15.8697,15.8436,15.8436,268500.0
2009-08-05 10:45:00,24.32,24.32,24.3,24.32,51200.0,15.8436,15.8436,15.8306,15.8436,51200.0
2009-08-05 10:50:00,24.32,24.35,24.31,24.35,19400.0,15.8436,15.8632,15.8371,15.8632,19400.0
2009-08-05 10:55:00,24.35,24.36,24.34,24.36,16700.0,15.8632,15.8697,15.8566,15.8697,16700.0
2009-08-05 11:00:00,24.35,24.37,24.35,24.36,44200.0,15.8632,15.8762,15.8632,15.8697,44200.0
2009-08-05 11:05:00,24.35,24.39,24.35,24.39,19400.0,15.8632,15.8892,15.8632,15.8892,19400.0
2009-08-05 11:10:00,24.39,24.4,24.38,24.4,14800.0,15.8892,15.8957,15.8827,15.8957,14800.0
2009-08-05 11:15:00,24.4,24.4,24.37,24.37,19200.0,15.8957,15.8957,15.8762,15.8762,19200.0
2009-08-05 11:20:00,24.37,24.38,24.35,24.35,33100.0,15.8762,15.8827,15.8632,15.8632,33100.0
2009-08-05 11:25:00,24.35,24.38,24.35,24.37,32800.0,15.8632,15.8827,15.8632,15.8762,32800.0
2009-08-05 11:30:00,24.36,24.37,24.35,24.37,19800.0,15.8697,15.8762,15.8632,15.8762,19800.0
2009-08-05 11:35:00,24.38,24.38,24.34,24.36,63200.0,15.8827,15.8827,15.8566,15.8697,63200.0
2009-08-05 11:40:00,24.36,24.37,24.34,24.35,19800.0,15.8697,15.8762,15.8566,15.8632,19800.0
2009-08-05 11:45:00,24.35,24.36,24.34,24.36,22100.0,15.8632,15.8697,15.8566,15.8697,22100.0
2009-08-05 11:50:00,24.36,24.38,24.35,24.37,15200.0,15.8697,15.8827,15.8632,15.8762,15200.0
2009-08-05 11:55:00,24.38,24.38,24.35,24.35,21300.0,15.8827,15.8827,15.8632,15.8632,21300.0
2009-08-05 12:00:00,24.36,24.36,24.34,24.35,19000.0,15.8697,15.8697,15.8566,15.8632,19000.0
2009-08-05 12:05:00,24.35,24.36,24.34,24.34,19900.0,15.8632,15.8697,15.8566,15.8566,19900.0
2009-08-05 12:10:00,24.35,24.38,24.35,24.37,17300.0,15.8632,15.8827,15.8632,15.8762,17300.0
2009-08-05 12:15:00,24.37,24.38,24.36,24.38,16700.0,15.8762,15.8827,15.8697,15.8827,16700.0
2009-08-05 12:20:00,24.39,24.4,24.38,24.39,25100.0,15.8892,15.8957,15.8827,15.8892,25100.0
2009-08-05 12:25:00,24.39,24.39,24.38,24.38,2500.0,15.8892,15.8892,15.8827,15.8827,2500.0
2009-08-05 12:30:00,24.37,24.38,24.37,24.37,27200.0,15.8762,15.8827,15.8762,15.8762,27200.0
2009-08-05 12:35:00,24.37,24.37,24.36,24.37,19900.0,15.8762,15.8762,15.8697,15.8762,19900.0
2009-08-05 12:40:00,24.37,24.39,24.36,24.39,27000.0,15.8762,15.8892,15.8697,15.8892,27000.0
2009-08-05 12:45:00,24.38,24.38,24.38,24.38,14500.0,15.8827,15.8827,15.8827,15.8827,14500.0
2009-08-05 12:50:00,24.39,24.39,24.38,24.38,4500.0,15.8892,15.8892,15.8827,15.8827,4500.0
2009-08-05 12:55:00,24.39,24.39,24.37,24.37,22500.0,15.8892,15.8892,15.8762,15.8762,22500.0
2009-08-05 13:00:00,24.37,24.37,24.35,24.36,19500.0,15.8762,15.8762,15.8632,15.8697,19500.0
2009-08-05 13:05:00,24.35,24.35,24.32,24.34,26800.0,15.8632,15.8632,15.8436,15.8566,26800.0
2009-08-05 13:10:00,24.35,24.36,24.34,24.36,3000.0,15.8632,15.8697,15.8566,15.8697,3000.0
2009-08-05 13:15:00,24.35,24.38,24.35,24.37,17700.0,15.8632,15.8827,15.8632,15.8762,17700.0
2009-08-05 13:20:00,24.36,24.38,24.36,24.38,2900.0,15.8697,15.8827,15.8697,15.8827,2900.0
2009-08-05 13:25:00,24.38,24.42,24.38,24.42,34700.0,15.8827,15.9088,15.8827,15.9088,34700.0
2009-08-05 13:30:00,24.42,24.43,24.41,24.42,30700.0,15.9088,15.9153,15.9022,15.9088,30700.0
2009-08-05 13:35:00,24.42,24.42,24.41,24.42,9100.0,15.9088,15.9088,15.9022,15.9088,9100.0
2009-08-05 13:40:00,24.42,24.43,24.41,24.41,17300.0,15.9088,15.9153,15.9022,15.9022,17300.0
2009-08-05 13:45:00,24.41,24.42,24.4,24.4,7800.0,15.9022,15.9088,15.8957,15.8957,7800.0
2009-08-05 13:50:00,24.41,24.41,24.38,24.4,14400.0,15.9022,15.9022,15.8827,15.8957,14400.0
2009-08-05 13:55:00,24.4,24.41,24.38,24.38,19200.0,15.8957,15.9022,15.8827,15.8827,19200.0
2009-08-05 14:00:00,24.39,24.39,24.36,24.38,43200.0,15.8892,15.8892,15.8697,15.8827,43200.0
2009-08-05 14:05:00,24.39,24.4,24.38,24.39,20200.0,15.8892,15.8957,15.8827,15.8892,20200.0
2009-08-05 14:10:00,24.38,24.4,24.38,24.39,6400.0,15.8827,15.8957,15.8827,15.8892,6400.0
2009-08-05 14:15:00,24.4,24.41,24.39,24.39,28700.0,15.8957,15.9022,15.8892,15.8892,28700.0
2009-08-05 14:20:00,24.39,24.39,24.37,24.38,5600.0,15.8892,15.8892,15.8762,15.8827,5600.0
2009-08-05 14:25:00,24.39,24.39,24.36,24.36,3200.0,15.8892,15.8892,15.8697,15.8697,3200.0
2009-08-05 14:30:00,24.37,24.38,24.36,24.38,10300.0,15.8762,15.8827,15.8697,15.8827,10300.0
2009-08-05 14:35:00,24.38,24.39,24.37,24.37,14500.0,15.8827,15.8892,15.8762,15.8762,14500.0
2009-08-05 14:40:00,24.38,24.41,24.37,24.41,28600.0,15.8827,15.9022,15.8762,15.9022,28600.0
2009-08-05 14:45:00,24.41,24.43,24.4,24.43,23900.0,15.9022,15.9153,15.8957,15.9153,23900.0
2009-08-05 14:50:00,24.44,24.44,24.41,24.43,28500.0,15.9218,15.9218,15.9022,15.9153,28500.0
2009-08-05 14:55:00,24.43,24.44,24.42,24.42,12400.0,15.9153,15.9218,15.9088,15.9088,12400.0
2009-08-05 15:00:00,24.43,24.43,24.4,24.41,48900.0,15.9153,15.9153,15.8957,15.9022,48900.0
2009-08-05 15:05:00,24.41,24.41,24.39,24.39,49300.0,15.9022,15.9022,15.8892,15.8892,49300.0
2009-08-05 15:10:00,24.4,24.42,24.39,24.4,38100.0,15.8957,15.9088,15.8892,15.8957,38100.0
2009-08-05 15:15:00,24.4,24.41,24.39,24.4,49800.0,15.8957,15.9022,15.8892,15.8957,49800.0
2009-08-05 15:20:00,24.41,24.42,24.4,24.42,19100.0,15.9022,15.9088,15.8957,15.9088,19100.0
2009-08-05 15:25:00,24.41,24.45,24.41,24.41,103400.0,15.9022,15.9283,15.9022,15.9022,103400.0
2009-08-05 15:30:00,24.42,24.42,24.35,24.36,124400.0,15.9088,15.9088,15.8632,15.8697,124400.0
2009-08-05 15:35:00,24.37,24.37,24.34,24.35,86100.0,15.8762,15.8762,15.8566,15.8632,86100.0
2009-08-05 15:40:00,24.36,24.36,24.34,24.36,41500.0,15.8697,15.8697,15.8566,15.8697,41500.0
2009-08-05 15:45:00,24.36,24.37,24.34,24.35,190100.0,15.8697,15.8762,15.8566,15.8632,190100.0
2009-08-05 15:50:00,24.34,24.39,24.34,24.36,63800.0,15.8566,15.8892,15.8566,15.8697,63800.0
2009-08-05 15:55:00,24.36,24.38,24.35,24.37,182500.0,15.8697,15.8827,15.8632,15.8762,182500.0
2009-08-06 09:30:00,24.41,24.45,24.36,24.39,60300.0,15.9022,15.9283,15.8697,15.8892,60300.0
2009-08-06 09:35:00,24.4,24.43,24.38,24.39,77700.0,15.8957,15.9153,15.8827,15.8892,77700.0
2009-08-06 09:40:00,24.39,24.41,24.36,24.36,32100.0,15.8892,15.9022,15.8697,15.8697,32100.0
2009-08-06 09:45:00,24.36,24.38,24.34,24.34,75800.0,15.8697,15.8827,15.8566,15.8566,75800.0
2009-08-06 09:50:00,24.33,24.36,24.3,24.3,48100.0,15.8501,15.8697,15.8306,15.8306,48100.0
2009-08-06 09:55:00,24.3,24.31,24.29,24.3,70600.0,15.8306,15.8371,15.8241,15.8306,70600.0
2009-08-06 10:00:00,24.29,24.3,24.27,24.3,31600.0,15.8241,15.8306,15.811,15.8306,31600.0
2009-08-06 10:05:00,24.3,24.31,24.26,24.26,36300.0,15.8306,15.8371,15.8045,15.8045,36300.0
2009-08-06 10:10:00,24.26,24.28,24.26,24.27,32100.0,15.8045,15.8176,15.8045,15.811,32100.0
2009-08-06 10:15:00,24.27,24.27,24.23,24.24,202000.0,15.811,15.811,15.785,15.7915,202000.0
2009-08-06 10:20:00,24.24,24.24,24.19,24.21,40500.0,15.7915,15.7915,15.7589,15.772,40500.0
2009-08-06 10:25:00,24.2,24.2,24.17,24.19,56500.0,15.7654,15.7654,15.7459,15.7589,56500.0
2009-08-06 10:30:00,24.18,24.19,24.18,24.19,15700.0,15.7524,15.7589,15.7524,15.7589,15700.0
2009-08-06 10:35:00,24.19,24.21,24.17,24.2,111100.0,15.7589,15.772,15.7459,15.7654,111100.0
2009-08-06 10:40:00,24.2,24.2,24.19,24.19,13700.0,15.7654,15.7654,15.7589,15.7589,13700.0
2009-08-06 10:45:00,24.2,24.22,24.2,24.22,69000.0,15.7654,15.7785,15.7654,15.7785,69000.0
2009-08-06 10:50:00,24.21,24.22,24.21,24.21,13200.0,15.772,15.7785,15.772,15.772,13200.0
2009-08-06 10:55:00,24.21,24.22,24.18,24.18,19000.0,15.772,15.7785,15.7524,15.7524,19000.0
2009-08-06 11:00:00,24.18,24.21,24.18,24.2,54800.0,15.7524,15.772,15.7524,15.7654,54800.0
2009-08-06 11:05:00,24.19,24.2,24.17,24.17,33500.0,15.7589,15.7654,15.7459,15.7459,33500.0
2009-08-06 11:10:00,24.17,24.19,24.17,24.19,27600.0,15.7459,15.7589,15.7459,15.7589,27600.0
2009-08-06 11:15:00,24.19,24.2,24.19,24.19,12700.0,15.7589,15.7654,15.7589,15.7589,12700.0
2009-08-06 11:20:00,24.2,24.2,24.18,24.18,22900.0,15.7654,15.7654,15.7524,15.7524,22900.0
2009-08-06 11:25:00,24.19,24.2,24.18,24.19,51700.0,15.7589,15.7654,15.7524,15.7589,51700.0
2009-08-06 11:30:00,24.18,24.18,24.16,24.16,29000.0,15.7524,15.7524,15.7394,15.7394,29000.0
2009-08-06 11:35:00,24.16,24.19,24.16,24.19,76300.0,15.7394,15.7589,15.7394,15.7589,76300.0
2009-08-06 11:40:00,24.18,24.21,24.18,24.2,10400.0,15.7524,15.772,15.7524,15.7654,10400.0
2009-08-06 11:45:00,24.2,24.2,24.19,24.19,22000.0,15.7654,15.7654,15.7589,15.7589,22000.0
2009-08-06 11:50:00,24.19,24.2,24.17,24.17,52800.0,15.7589,15.7654,15.7459,15.7459,52800.0
2009-08-06 11:55:00,24.17,24.17,24.15,24.16,44700.0,15.7459,15.7459,15.7329,15.7394,44700.0
2009-08-06 12:00:00,24.16,24.17,24.16,24.17,39900.0,15.7394,15.7459,15.7394,15.7459,39900.0
2009-08-06 12:05:00,24.16,24.18,24.16,24.17,89000.0,15.7394,15.7524,15.7394,15.7459,89000.0
2009-08-06 12:10:00,24.17,24.19,24.16,24.18,42300.0,15.7459,15.7589,15.7394,15.7524,42300.0
2009-08-06 12:15:00,24.18,24.18,24.16,24.17,34400.0,15.7524,15.7524,15.7394,15.7459,34400.0
2009-08-06 12:20:00,24.17,24.19,24.17,24.18,58900.0,15.7459,15.7589,15.7459,15.7524,58900.0
2009-08-06 12:25:00,24.18,24.18,24.15,24.15,49400.0,15.7524,15.7524,15.7329,15.7329,49400.0
2009-08-06 12:30:00,24.15,24.17,24.15,24.16,87800.0,15.7329,15.7459,15.7329,15.7394,87800.0
2009-08-06 12:35:00,24.16,24.18,24.16,24.17,84100.0,15.7394,15.7524,15.7394,15.7459,84100.0
2009-08-06 12:40:00,24.16,24.17,24.15,24.15,131600.0,15.7394,15.7459,15.7329,15.7329,131600.0
2009-08-06 12:45:00,24.15,24.16,24.15,24.15,16800.0,15.7329,15.7394,15.7329,15.7329,16800.0
2009-08-06 12:50:00,24.15,24.16,24.13,24.15,86900.0,15.7329,15.7394,15.7198,15.7329,86900.0
2009-08-06 12:55:00,24.15,24.15,24.13,24.13,143300.0,15.7329,15.7329,15.7198,15.7198,143300.0
2009-08-06 13:00:00,24.13,24.15,24.13,24.13,172400.0,15.7198,15.7329,15.7198,15.7198,172400.0
2009-08-06 13:05:00,24.13,24.15,24.13,24.15,17600.0,15.7198,15.7329,15.7198,15.7329,17600.0
2009-08-06 13:10:00,24.15,24.15,24.13,24.13,81500.0,15.7329,15.7329,15.7198,15.7198,81500.0
2009-08-06 13:15:00,24.13,24.14,24.13,24.13,16600.0,15.7198,15.7264,15.7198,15.7198,16600.0
2009-08-06 13:20:00,24.13,24.16,24.13,24.16,17600.0,15.7198,15.7394,15.7198,15.7394,17600.0
2009-08-06 13:25:00,24.15,24.15,24.13,24.13,157600.0,15.7329,15.7329,15.7198,15.7198,157600.0
2009-08-06 13:30:00,24.14,24.17,24.13,24.16,45200.0,15.7264,15.7459,15.7198,15.7394,45200.0
2009-08-06 13:35:00,24.17,24.17,24.15,24.16,33300.0,15.7459,15.7459,15.7329,15.7394,33300.0
2009-08-06 13:40:00,24.16,24.16,24.13,24.13,150200.0,15.7394,15.7394,15.7198,15.7198,150200.0
2009-08-06 13:45:00,24.13,24.14,24.12,24.13,160900.0,15.7198,15.7264,15.7133,15.7198,160900.0
2009-08-06 13:50:00,24.12,24.15,24.12,24.13,111600.0,15.7133,15.7329,15.7133,15.7198,111600.0
2009-08-06 13:55:00,24.13,24.16,24.13,24.16,75000.0,15.7198,15.7394,15.7198,15.7394,75000.0
2009-08-06 14:00:00,24.15,24.15,24.12,24.13,53500.0,15.7329,15.7329,15.7133,15.7198,53500.0
2009-08-06 14:05:00,24.13,24.13,24.09,24.1,127200.0,15.7198,15.7198,15.6938,15.7003,127200.0
2009-08-06 14:10:00,24.1,24.12,24.09,24.12,27100.0,15.7003,15.7133,15.6938,15.7133,27100.0
2009-08-06 14:15:00,24.11,24.12,24.1,24.11,16600.0,15.7068,15.7133,15.7003,15.7068,16600.0
2009-08-06 14:20:00,24.11,24.11,24.09,24.1,38900.0,15.7068,15.7068,15.6938,15.7003,38900.0
2009-08-06 14:25:00,24.11,24.12,24.1,24.11,15900.0,15.7068,15.7133,15.7003,15.7068,15900.0
2009-08-06 14:30:00,24.12,24.12,24.09,24.1,28300.0,15.7133,15.7133,15.6938,15.7003,28300.0
2009-08-06 14:35:00,24.11,24.12,24.1,24.1,17200.0,15.7068,15.7133,15.7003,15.7003,17200.0
2009-08-06 14:40:00,24.1,24.11,24.08,24.08,10700.0,15.7003,15.7068,15.6873,15.6873,10700.0
2009-08-06 14:45:00,24.09,24.12,24.08,24.12,61900.0,15.6938,15.7133,15.6873,15.7133,61900.0
2009-08-06 14:50:00,24.11,24.14,24.11,24.13,23900.0,15.7068,15.7264,15.7068,15.7198,23900.0
2009-08-06 14:55:00,24.13,24.13,24.11,24.11,28400.0,15.7198,15.7198,15.7068,15.7068,28400.0
2009-08-06 15:00:00,24.1,24.11,24.1,24.11,41800.0,15.7003,15.7068,15.7003,15.7068,41800.0
2009-08-06 15:05:00,24.11,24.12,24.1,24.11,78700.0,15.7068,15.7133,15.7003,15.7068,78700.0
2009-08-06 15:10:00,24.11,24.12,24.09,24.1,139400.0,15.7068,15.7133,15.6938,15.7003,139400.0
2009-08-06 15:15:00,24.09,24.12,24.09,24.11,22400.0,15.6938,15.7133,15.6938,15.7068,22400.0
2009-08-06 15:20:00,24.11,24.14,24.1,24.14,30000.0,15.7068,15.7264,15.7003,15.7264,30000.0
2009-08-06 15:25:00,24.13,24.14,24.12,24.13,57700.0,15.7198,15.7264,15.7133,15.7198,57700.0
2009-08-06 15:30:00,24.14,24.14,24.11,24.13,107800.0,15.7264,15.7264,15.7068,15.7198,107800.0
2009-08-06 15:35:00,24.13,24.14,24.12,24.14,262900.0,15.7198,15.7264,15.7133,15.7264,262900.0
2009-08-06 15:40:00,24.14,24.15,24.13,24.14,312100.0,15.7264,15.7329,15.7198,15.7264,312100.0
2009-08-06 15:45:00,24.15,24.16,24.13,24.14,320900.0,15.7329,15.7394,15.7198,15.7264,320900.0
2009-08-06 15:50:00,24.15,24.15,24.12,24.13,437800.0,15.7329,15.7329,15.7133,15.7198,437800.0
2009-08-06 15:55:00,24.13,24.16,24.13,24.16,453700.0,15.7198,15.7394,15.7198,15.7394,453700.0
2009-08-07 09:30:00,24.21,24.34,24.21,24.25,52400.0,15.772,15.8566,15.772,15.798,52400.0
2009-08-07 09:35:00,24.26,24.28,24.22,24.23,119500.0,15.8045,15.8176,15.7785,15.785,119500.0
2009-08-07 09:40:00,24.23,24.24,24.21,24.22,57600.0,15.785,15.7915,15.772,15.7785,57600.0
2009-08-07 09:45:00,24.22,24.23,24.21,24.21,24400.0,15.7785,15.785,15.772,15.772,24400.0
2009-08-07 09:50:00,24.21,24.24,24.21,24.23,24900.0,15.772,15.7915,15.772,15.785,24900.0
2009-08-07 09:55:00,24.23,24.25,24.19,24.19,28700.0,15.785,15.798,15.7589,15.7589,28700.0
2009-08-07 10:00:00,24.19,24.19,24.14,24.16,40700.0,15.7589,15.7589,15.7264,15.7394,40700.0
2009-08-07 10:05:00,24.17,24.19,24.17,24.17,17500.0,15.7459,15.7589,15.7459,15.7459,17500.0
2009-08-07 10:10:00,24.17,24.21,24.17,24.2,13600.0,15.7459,15.772,15.7459,15.7654,13600.0
2009-08-07 10:15:00,24.21,24.23,24.2,24.22,70600.0,15.772,15.785,15.7654,15.7785,70600.0
2009-08-07 10:20:00,24.23,24.23,24.19,24.22,34300.0,15.785,15.785,15.7589,15.7785,34300.0
2009-08-07 10:25:00,24.22,24.25,24.22,24.22,19400.0,15.7785,15.798,15.7785,15.7785,19400.0
2009-08-07 10:30:00,24.23,24.26,24.23,24.25,21200.0,15.785,15.8045,15.785,15.798,21200.0
2009-08-07 10:35:00,24.25,24.34,24.25,24.33,88900.0,15.798,15.8566,15.798,15.8501,88900.0
2009-08-07 10:40:00,24.33,24.33,24.3,24.3,29000.0,15.8501,15.8501,15.8306,15.8306,29000.0
2009-08-07 10:45:00,24.3,24.34,24.3,24.31,40000.0,15.8306,15.8566,15.8306,15.8371,40000.0
2009-08-07 10:50:00,24.31,24.32,24.31,24.32,8600.0,15.8371,15.8436,15.8371,15.8436,8600.0
2009-08-07 10:55:00,24.31,24.34,24.29,24.3,95300.0,15.8371,15.8566,15.8241,15.8306,95300.0
2009-08-07 11:00:00,24.3,24.33,24.29,24.33,19100.0,15.8306,15.8501,15.8241,15.8501,19100.0
2009-08-07 11:05:00,24.32,24.32,24.3,24.31,15500.0,15.8436,15.8436,15.8306,15.8371,15500.0
2009-08-07 11:10:00,24.31,24.31,24.29,24.3,56200.0,15.8371,15.8371,15.8241,15.8306,56200.0
2009-08-07 11:15:00,24.3,24.3,24.26,24.27,157400.0,15.8306,15.8306,15.8045,15.811,157400.0
2009-08-07 11:20:00,24.27,24.29,24.26,24.29,42900.0,15.811,15.8241,15.8045,15.8241,42900.0
2009-08-07 11:25:00,24.29,24.29,24.28,24.29,24800.0,15.8241,15.8241,15.8176,15.8241,24800.0
2009-08-07 11:30:00,24.28,24.29,24.27,24.27,60700.0,15.8176,15.8241,15.811,15.811,60700.0
2009-08-07 11:35:00,24.27,24.29,24.27,24.27,61800.0,15.811,15.8241,15.811,15.811,61800.0
2009-08-07 11:40:00,24.27,24.28,24.24,24.24,36600.0,15.811,15.8176,15.7915,15.7915,36600.0
2009-08-07 11:45:00,24.24,24.24,24.22,24.22,31300.0,15.7915,15.7915,15.7785,15.7785,31300.0
2009-08-07 11:50:00,24.22,24.24,24.22,24.23,20100.0,15.7785,15.7915,15.7785,15.785,20100.0
2009-08-07 11:55:00,24.24,24.25,24.23,24.25,29500.0,15.7915,15.798,15.785,15.798,29500.0
2009-08-07 12:00:00,24.25,24.25,24.23,24.25,19300.0,15.798,15.798,15.785,15.798,19300.0
2009-08-07 12:05:00,24.25,24.25,24.24,24.24,17200.0,15.798,15.798,15.7915,15.7915,17200.0
2009-08-07 12:10:00,24.25,24.26,24.23,24.25,25800.0,15.798,15.8045,15.785,15.798,25800.0
2009-08-07 12:15:00,24.25,24.26,24.24,24.25,12200.0,15.798,15.8045,15.7915,15.798,12200.0
2009-08-07 12:20:00,24.26,24.26,24.25,24.25,19000.0,15.8045,15.8045,15.798,15.798,19000.0
2009-08-07 12:25:00,24.25,24.27,24.24,24.27,50500.0,15.798,15.811,15.7915,15.811,50500.0
2009-08-07 12:30:00,24.27,24.29,24.26,24.29,32100.0,15.811,15.8241,15.8045,15.8241,32100.0
2009-08-07 12:35:00,24.29,24.31,24.28,24.3,18800.0,15.8241,15.8371,15.8176,15.8306,18800.0
2009-08-07 12:40:00,24.3,24.3,24.29,24.29,15900.0,15.8306,15.8306,15.8241,15.8241,15900.0
2009-08-07 12:45:00,24.29,24.32,24.29,24.3,29100.0,15.8241,15.8436,15.8241,15.8306,29100.0
2009-08-07 12:50:00,24.3,24.32,24.3,24.31,21100.0,15.8306,15.8436,15.8306,15.8371,21100.0
2009-08-07 12:55:00,24.31,24.31,24.29,24.3,32300.0,15.8371,15.8371,15.8241,15.8306,32300.0
2009-08-07 13:00:00,24.3,24.33,24.29,24.3,37800.0,15.8306,15.8501,15.8241,15.8306,37800.0
2009-08-07 13:05:00,24.3,24.31,24.29,24.3,55100.0,15.8306,15.8371,15.8241,15.8306,55100.0
2009-08-07 13:10:00,24.3,24.31,24.28,24.29,144900.0,15.8306,15.8371,15.8176,15.8241,144900.0
2009-08-07 13:15:00,24.29,24.31,24.29,24.3,39300.0,15.8241,15.8371,15.8241,15.8306,39300.0
2009-08-07 13:20:00,24.3,24.31,24.29,24.3,26700.0,15.8306,15.8371,15.8241,15.8306,26700.0
2009-08-07 13:25:00,24.29,24.34,24.29,24.32,56100.0,15.8241,15.8566,15.8241,15.8436,56100.0
2009-08-07 13:30:00,24.32,24.34,24.31,24.32,45100.0,15.8436,15.8566,15.8371,15.8436,45100.0
2009-08-07 13:35:00,24.32,24.33,24.32,24.33,43600.0,15.8436,15.8501,15.8436,15.8501,43600.0
2009-08-07 13:40:00,24.33,24.33,24.31,24.31,74200.0,15.8501,15.8501,15.8371,15.8371,74200.0
2009-08-07 13:45:00,24.31,24.32,24.31,24.31,68200.0,15.8371,15.8436,15.8371,15.8371,68200.0
2009-08-07 13:50:00,24.31,24.32,24.3,24.32,78600.0,15.8371,15.8436,15.8306,15.8436,78600.0
2009-08-07 13:55:00,24.32,24.32,24.31,24.31,70900.0,15.8436,15.8436,15.8371,15.8371,70900.0
2009-08-07 14:00:00,24.31,24.33,24.31,24.31,85900.0,15.8371,15.8501,15.8371,15.8371,85900.0
2009-08-07 14:05:00,24.32,24.33,24.31,24.32,93400.0,15.8436,15.8501,15.8371,15.8436,93400.0
2009-08-07 14:10:00,24.33,24.33,24.32,24.32,57500.0,15.8501,15.8501,15.8436,15.8436,57500.0
2009-08-07 14:15:00,24.33,24.33,24.31,24.31,137600.0,15.8501,15.8501,15.8371,15.8371,137600.0
2009-08-07 14:20:00,24.31,24.34,24.31,24.31,88400.0,15.8371,15.8566,15.8371,15.8371,88400.0
2009-08-07 14:25:00,24.32,24.32,24.29,24.3,60100.0,15.8436,15.8436,15.8241,15.8306,60100.0
2009-08-07 14:30:00,24.3,24.31,24.29,24.3,96700.0,15.8306,15.8371,15.8241,15.8306,96700.0
2009-08-07 14:35:00,24.3,24.32,24.3,24.31,57400.0,15.8306,15.8436,15.8306,15.8371,57400.0
2009-08-07 14:40:00,24.31,24.33,24.31,24.32,59000.0,15.8371,15.8501,15.8371,15.8436,59000.0
2009-08-07 14:45:00,24.31,24.32,24.31,24.32,53400.0,15.8371,15.8436,15.8371,15.8436,53400.0
2009-08-07 14:50:00,24.31,24.33,24.31,24.32,64300.0,15.8371,15.8501,15.8371,15.8436,64300.0
2009-08-07 14:55:00,24.33,24.33,24.32,24.33,66400.0,15.8501,15.8501,15.8436,15.8501,66400.0
2009-08-07 15:00:00,24.33,24.33,24.31,24.32,205400.0,15.8501,15.8501,15.8371,15.8436,205400.0
2009-08-07 15:05:00,24.32,24.34,24.32,24.34,167500.0,15.8436,15.8566,15.8436,15.8566,167500.0
2009-08-07 15:10:00,24.33,24.34,24.32,24.32,179300.0,15.8501,15.8566,15.8436,15.8436,179300.0
2009-08-07 15:15:00,24.32,24.34,24.31,24.32,300900.0,15.8436,15.8566,15.8371,15.8436,300900.0
2009-08-07 15:20:00,24.32,24.33,24.3,24.33,277100.0,15.8436,15.8501,15.8306,15.8501,277100.0
2009-08-07 15:25:00,24.32,24.35,24.32,24.35,184600.0,15.8436,15.8632,15.8436,15.8632,184600.0
2009-08-07 15:30:00,24.35,24.35,24.32,24.34,255400.0,15.8632,15.8632,15.8436,15.8566,255400.0
2009-08-07 15:35:00,24.34,24.35,24.31,24.31,154700.0,15.8566,15.8632,15.8371,15.8371,154700.0
2009-08-07 15:40:00,24.31,24.33,24.31,24.33,229200.0,15.8371,15.8501,15.8371,15.8501,229200.0
2009-08-07 15:45:00,24.32,24.32,24.28,24.28,172100.0,15.8436,15.8436,15.8176,15.8176,172100.0
2009-08-07 15:50:00,24.28,24.32,24.28,24.31,429400.0,15.8176,15.8436,15.8176,15.8371,429400.0
2009-08-07 15:55:00,24.3,24.31,24.25,24.25,387600.0,15.8306,15.8371,15.798,15.798,387600.0
2009-08-10 09:30:00,24.28,24.31,24.15,24.16,55400.0,15.8176,15.8371,15.7329,15.7394,55400.0
2009-08-10 09:35:00,24.17,24.19,24.17,24.18,34200.0,15.7459,15.7589,15.7459,15.7524,34200.0
2009-08-10 09:40:00,24.19,24.19,24.17,24.17,29100.0,15.7589,15.7589,15.7459,15.7459,29100.0
2009-08-10 09:45:00,24.18,24.19,24.17,24.17,48900.0,15.7524,15.7589,15.7459,15.7459,48900.0
2009-08-10 09:50:00,24.17,24.2,24.17,24.2,24400.0,15.7459,15.7654,15.7459,15.7654,24400.0
2009-08-10 09:55:00,24.19,24.21,24.17,24.17,56200.0,15.7589,15.772,15.7459,15.7459,56200.0
2009-08-10 10:00:00,24.17,24.18,24.15,24.16,83700.0,15.7459,15.7524,15.7329,15.7394,83700.0
2009-08-10 10:05:00,24.16,24.16,24.15,24.16,62900.0,15.7394,15.7394,15.7329,15.7394,62900.0
2009-08-10 10:10:00,24.16,24.19,24.16,24.17,172900.0,15.7394,15.7589,15.7394,15.7459,172900.0
2009-08-10 10:15:00,24.16,24.17,24.15,24.15,133100.0,15.7394,15.7459,15.7329,15.7329,133100.0
2009-08-10 10:20:00,24.15,24.18,24.15,24.18,156600.0,15.7329,15.7524,15.7329,15.7524,156600.0
2009-08-10 10:25:00,24.18,24.21,24.18,24.2,144000.0,15.7524,15.772,15.7524,15.7654,144000.0
2009-08-10 10:30:00,24.2,24.21,24.18,24.18,174100.0,15.7654,15.772,15.7524,15.7524,174100.0
2009-08-10 10:35:00,24.18,24.21,24.17,24.21,141600.0,15.7524,15.772,15.7459,15.772,141600.0
2009-08-10 10:40:00,24.2,24.21,24.19,24.2,137300.0,15.7654,15.772,15.7589,15.7654,137300.0
2009-08-10 10:45:00,24.2,24.2,24.19,24.19,248200.0,15.7654,15.7654,15.7589,15.7589,248200.0
2009-08-10 10:50:00,24.18,24.22,24.18,24.18,136500.0,15.7524,15.7785,15.7524,15.7524,136500.0
2009-08-10 10:55:00,24.18,24.19,24.16,24.16,125000.0,15.7524,15.7589,15.7394,15.7394,125000.0
2009-08-10 11:00:00,24.16,24.19,24.16,24.19,129400.0,15.7394,15.7589,15.7394,15.7589,129400.0
2009-08-10 11:05:00,24.18,24.19,24.16,24.16,61900.0,15.7524,15.7589,15.7394,15.7394,61900.0
2009-08-10 11:10:00,24.16,24.18,24.16,24.17,51500.0,15.7394,15.7524,15.7394,15.7459,51500.0
2009-08-10 11:15:00,24.17,24.18,24.17,24.18,35500.0,15.7459,15.7524,15.7459,15.7524,35500.0
2009-08-10 11:20:00,24.17,24.19,24.17,24.18,38700.0,15.7459,15.7589,15.7459,15.7524,38700.0
2009-08-10 11:25:00,24.19,24.2,24.18,24.18,73300.0,15.7589,15.7654,15.7524,15.7524,73300.0
2009-08-10 11:30:00,24.19,24.2,24.18,24.2,29500.0,15.7589,15.7654,15.7524,15.7654,29500.0
2009-08-10 11:35:00,24.2,24.24,24.2,24.24,24900.0,15.7654,15.7915,15.7654,15.7915,24900.0
2009-08-10 11:40:00,24.25,24.25,24.22,24.22,231900.0,15.798,15.798,15.7785,15.7785,231900.0
2009-08-10 11:45:00,24.22,24.22,24.2,24.2,126800.0,15.7785,15.7785,15.7654,15.7654,126800.0
2009-08-10 11:50:00,24.2,24.21,24.19,24.19,149700.0,15.7654,15.772,15.7589,15.7589,149700.0
2009-08-10 11:55:00,24.19,24.2,24.18,24.19,53400.0,15.7589,15.7654,15.7524,15.7589,53400.0
2009-08-10 12:00:00,24.2,24.22,24.19,24.21,35600.0,15.7654,15.7785,15.7589,15.772,35600.0
2009-08-10 12:05:00,24.21,24.22,24.2,24.21,18300.0,15.772,15.7785,15.7654,15.772,18300.0
2009-08-10 12:10:00,24.21,24.21,24.19,24.2,54900.0,15.772,15.772,15.7589,15.7654,54900.0
2009-08-10 12:15:00,24.2,24.21,24.19,24.21,35400.0,15.7654,15.772,15.7589,15.772,35400.0
2009-08-10 12:20:00,24.21,24.21,24.2,24.2,13700.0,15.772,15.772,15.7654,15.7654,13700.0
2009-08-10 12:25:00,24.2,24.2,24.18,24.19,13300.0,15.7654,15.7654,15.7524,15.7589,13300.0
2009-08-10 12:30:00,24.2,24.2,24.19,24.2,9000.0,15.7654,15.7654,15.7589,15.7654,9000.0
2009-08-10 12:35:00,24.21,24.21,24.19,24.19,21100.0,15.772,15.772,15.7589,15.7589,21100.0
2009-08-10 12:40:00,24.19,24.21,24.19,24.2,20600.0,15.7589,15.772,15.7589,15.7654,20600.0
2009-08-10 12:45:00,24.2,24.21,24.2,24.21,13800.0,15.7654,15.772,15.7654,15.772,13800.0
2009-08-10 12:50:00,24.2,24.21,24.19,24.21,14500.0,15.7654,15.772,15.7589,15.772,14500.0
2009-08-10 12:55:00,24.21,24.21,24.2,24.21,27800.0,15.772,15.772,15.7654,15.772,27800.0
2009-08-10 13:00:00,24.21,24.21,24.2,24.2,20600.0,15.772,15.772,15.7654,15.7654,20600.0
2009-08-10 13:05:00,24.2,24.21,24.19,24.2,24300.0,15.7654,15.772,15.7589,15.7654,24300.0
2009-08-10 13:10:00,24.19,24.2,24.19,24.2,4200.0,15.7589,15.7654,15.7589,15.7654,4200.0
2009-08-10 13:15:00,24.2,24.21,24.19,24.2,9400.0,15.7654,15.772,15.7589,15.7654,9400.0
2009-08-10 13:20:00,24.2,24.24,24.2,24.22,59900.0,15.7654,15.7915,15.7654,15.7785,59900.0
2009-08-10 13:25:00,24.23,24.24,24.22,24.24,31000.0,15.785,15.7915,15.7785,15.7915,31000.0
2009-08-10 13:30:00,24.24,24.26,24.23,24.25,84800.0,15.7915,15.8045,15.785,15.798,84800.0
2009-08-10 13:35:00,24.25,24.25,24.23,24.23,13400.0,15.798,15.798,15.785,15.785,13400.0
2009-08-10 13:40:00,24.24,24.25,24.24,24.25,9600.0,15.7915,15.798,15.7915,15.798,9600.0
2009-08-10 13:45:00,24.24,24.24,24.23,24.24,10500.0,15.7915,15.7915,15.785,15.7915,10500.0
2009-08-10 13:50:00,24.24,24.24,24.22,24.22,34800.0,15.7915,15.7915,15.7785,15.7785,34800.0
2009-08-10 13:55:00,24.23,24.24,24.23,24.23,7700.0,15.785,15.7915,15.785,15.785,7700.0
2009-08-10 14:00:00,24.22,24.23,24.22,24.22,35100.0,15.7785,15.785,15.7785,15.7785,35100.0
2009-08-10 14:05:00,24.22,24.24,24.21,24.23,6800.0,15.7785,15.7915,15.772,15.785,6800.0
2009-08-10 14:10:00,24.24,24.24,24.22,24.22,21700.0,15.7915,15.7915,15.7785,15.7785,21700.0
2009-08-10 14:15:00,24.22,24.22,24.2,24.2,31200.0,15.7785,15.7785,15.7654,15.7654,31200.0
2009-08-10 14:20:00,24.19,24.22,24.19,24.22,18500.0,15.7589,15.7785,15.7589,15.7785,18500.0
2009-08-10 14:25:00,24.22,24.23,24.21,24.22,10500.0,15.7785,15.785,15.772,15.7785,10500.0
2009-08-10 14:30:00,24.23,24.24,24.22,24.24,9900.0,15.785,15.7915,15.7785,15.7915,9900.0
2009-08-10 14:35:00,24.24,24.25,24.24,24.25,16600.0,15.7915,15.798,15.7915,15.798,16600.0
2009-08-10 14:40:00,24.24,24.26,24.24,24.25,40800.0,15.7915,15.8045,15.7915,15.798,40800.0
2009-08-10 14:45:00,24.25,24.26,24.24,24.25,19300.0,15.798,15.8045,15.7915,15.798,19300.0
2009-08-10 14:50:00,24.24,24.24,24.23,24.24,34800.0,15.7915,15.7915,15.785,15.7915,34800.0
2009-08-10 14:55:00,24.24,24.27,24.24,24.27,58000.0,15.7915,15.811,15.7915,15.811,58000.0
2009-08-10 15:00:00,24.26,24.29,24.26,24.29,34500.0,15.8045,15.8241,15.8045,15.8241,34500.0
2009-08-10 15:05:00,24.29,24.29,24.27,24.28,29100.0,15.8241,15.8241,15.811,15.8176,29100.0
2009-08-10 15:10:00,24.27,24.27,24.26,24.27,37000.0,15.811,15.811,15.8045,15.811,37000.0
2009-08-10 15:15:00,24.27,24.28,24.26,24.28,12000.0,15.811,15.8176,15.8045,15.8176,12000.0
2009-08-10 15:20:00,24.27,24.29,24.26,24.29,53700.0,15.811,15.8241,15.8045,15.8241,53700.0
2009-08-10 15:25:00,24.29,24.3,24.28,24.29,25900.0,15.8241,15.8306,15.8176,15.8241,25900.0
2009-08-10 15:30:00,24.29,24.3,24.28,24.28,63900.0,15.8241,15.8306,15.8176,15.8176,63900.0
2009-08-10 15:35:00,24.29,24.3,24.27,24.29,167300.0,15.8241,15.8306,15.811,15.8241,167300.0
2009-08-10 15:40:00,24.29,24.29,24.27,24.29,72400.0,15.8241,15.8241,15.811,15.8241,72400.0
2009-08-10 15:45:00,24.29,24.33,24.28,24.31,101000.0,15.8241,15.8501,15.8176,15.8371,101000.0
2009-08-10 15:50:00,24.32,24.32,24.29,24.3,133100.0,15.8436,15.8436,15.8241,15.8306,133100.0
2009-08-10 15:55:00,24.29,24.33,24.29,24.33,152600.0,15.8241,15.8501,15.8241,15.8501,152600.0
2009-08-11 09:30:00,24.31,24.32,24.25,24.31,46200.0,15.8371,15.8436,15.798,15.8371,46200.0
2009-08-11 09:35:00,24.32,24.37,24.32,24.35,31800.0,15.8436,15.8762,15.8436,15.8632,31800.0
2009-08-11 09:40:00,24.34,24.35,24.31,24.33,23700.0,15.8566,15.8632,15.8371,15.8501,23700.0
2009-08-11 09:45:00,24.33,24.34,24.3,24.33,56300.0,15.8501,15.8566,15.8306,15.8501,56300.0
2009-08-11 09:50:00,24.33,24.35,24.33,24.35,117200.0,15.8501,15.8632,15.8501,15.8632,117200.0
2009-08-11 09:55:00,24.34,24.36,24.34,24.34,14600.0,15.8566,15.8697,15.8566,15.8566,14600.0
2009-08-11 10:00:00,24.34,24.34,24.3,24.31,44500.0,15.8566,15.8566,15.8306,15.8371,44500.0
2009-08-11 10:05:00,24.3,24.32,24.3,24.31,105500.0,15.8306,15.8436,15.8306,15.8371,105500.0
2009-08-11 10:10:00,24.31,24.32,24.3,24.31,18400.0,15.8371,15.8436,15.8306,15.8371,18400.0
2009-08-11 10:15:00,24.31,24.31,24.3,24.31,2700.0,15.8371,15.8371,15.8306,15.8371,2700.0
2009-08-11 10:20:00,24.3,24.32,24.3,24.31,26500.0,15.8306,15.8436,15.8306,15.8371,26500.0
2009-08-11 10:25:00,24.3,24.32,24.29,24.31,30100.0,15.8306,15.8436,15.8241,15.8371,30100.0
2009-08-11 10:30:00,24.3,24.31,24.3,24.31,31700.0,15.8306,15.8371,15.8306,15.8371,31700.0
2009-08-11 10:35:00,24.31,24.31,24.3,24.31,41800.0,15.8371,15.8371,15.8306,15.8371,41800.0
2009-08-11 10:40:00,24.32,24.32,24.31,24.31,31700.0,15.8436,15.8436,15.8371,15.8371,31700.0
2009-08-11 10:45:00,24.31,24.31,24.29,24.29,6900.0,15.8371,15.8371,15.8241,15.8241,6900.0
2009-08-11 10:50:00,24.3,24.31,24.29,24.3,30200.0,15.8306,15.8371,15.8241,15.8306,30200.0
2009-08-11 10:55:00,24.3,24.3,24.29,24.3,96900.0,15.8306,15.8306,15.8241,15.8306,96900.0
2009-08-11 11:00:00,24.3,24.3,24.29,24.29,34200.0,15.8306,15.8306,15.8241,15.8241,34200.0
2009-08-11 11:05:00,24.29,24.31,24.29,24.29,75600.0,15.8241,15.8371,15.8241,15.8241,75600.0
2009-08-11 11:10:00,24.3,24.31,24.29,24.29,44500.0,15.8306,15.8371,15.8241,15.8241,44500.0
2009-08-11 11:15:00,24.29,24.31,24.29,24.31,52600.0,15.8241,15.8371,15.8241,15.8371,52600.0
2009-08-11 11:20:00,24.31,24.31,24.29,24.29,20700.0,15.8371,15.8371,15.8241,15.8241,20700.0
2009-08-11 11:25:00,24.29,24.3,24.28,24.3,61000.0,15.8241,15.8306,15.8176,15.8306,61000.0
2009-08-11 11:30:00,24.3,24.31,24.29,24.31,134900.0,15.8306,15.8371,15.8241,15.8371,134900.0
2009-08-11 11:35:00,24.31,24.32,24.31,24.31,131500.0,15.8371,15.8436,15.8371,15.8371,131500.0
2009-08-11 11:40:00,24.3,24.31,24.3,24.31,15100.0,15.8306,15.8371,15.8306,15.8371,15100.0
2009-08-11 11:45:00,24.32,24.33,24.31,24.33,157000.0,15.8436,15.8501,15.8371,15.8501,157000.0
2009-08-11 11:50:00,24.33,24.33,24.32,24.32,7500.0,15.8501,15.8501,15.8436,15.8436,7500.0
2009-08-11 11:55:00,24.33,24.34,24.32,24.32,21000.0,15.8501,15.8566,15.8436,15.8436,21000.0
2009-08-11 12:00:00,24.32,24.33,24.31,24.32,31300.0,15.8436,15.8501,15.8371,15.8436,31300.0
2009-08-11 12:05:00,24.33,24.33,24.3,24.3,12800.0,15.8501,15.8501,15.8306,15.8306,12800.0
2009-08-11 12:10:00,24.31,24.32,24.3,24.32,8200.0,15.8371,15.8436,15.8306,15.8436,8200.0
2009-08-11 12:15:00,24.32,24.33,24.31,24.33,10400.0,15.8436,15.8501,15.8371,15.8501,10400.0
2009-08-11 12:20:00,24.33,24.33,24.31,24.31,12200.0,15.8501,15.8501,15.8371,15.8371,12200.0
2009-08-11 12:25:00,24.3,24.31,24.29,24.29,13600.0,15.8306,15.8371,15.8241,15.8241,13600.0
2009-08-11 12:30:00,24.3,24.31,24.3,24.31,6700.0,15.8306,15.8371,15.8306,15.8371,6700.0
2009-08-11 12:35:00,24.31,24.32,24.31,24.32,44500.0,15.8371,15.8436,15.8371,15.8436,44500.0
2009-08-11 12:40:00,24.32,24.32,24.3,24.3,51800.0,15.8436,15.8436,15.8306,15.8306,51800.0
2009-08-11 12:45:00,24.29,24.3,24.28,24.28,8300.0,15.8241,15.8306,15.8176,15.8176,8300.0
2009-08-11 12:50:00,24.28,24.29,24.27,24.29,32200.0,15.8176,15.8241,15.811,15.8241,32200.0
2009-08-11 12:55:00,24.29,24.29,24.28,24.28,8100.0,15.8241,15.8241,15.8176,15.8176,8100.0
2009-08-11 13:00:00,24.28,24.29,24.27,24.27,16300.0,15.8176,15.8241,15.811,15.811,16300.0
2009-08-11 13:05:00,24.27,24.28,24.26,24.27,19500.0,15.811,15.8176,15.8045,15.811,19500.0
2009-08-11 13:10:00,24.27,24.28,24.26,24.27,86000.0,15.811,15.8176,15.8045,15.811,86000.0
2009-08-11 13:15:00,24.27,24.28,24.27,24.28,6900.0,15.811,15.8176,15.811,15.8176,6900.0
2009-08-11 13:20:00,24.27,24.28,24.27,24.28,31800.0,15.811,15.8176,15.811,15.8176,31800.0
2009-08-11 13:25:00,24.28,24.28,24.27,24.27,23600.0,15.8176,15.8176,15.811,15.811,23600.0
2009-08-11 13:30:00,24.27,24.29,24.27,24.29,12300.0,15.811,15.8241,15.811,15.8241,12300.0
2009-08-11 13:35:00,24.3,24.3,24.29,24.29,3800.0,15.8306,15.8306,15.8241,15.8241,3800.0
2009-08-11 13:40:00,24.28,24.29,24.28,24.28,3300.0,15.8176,15.8241,15.8176,15.8176,3300.0
2009-08-11 13:45:00,24.28,24.3,24.28,24.29,18600.0,15.8176,15.8306,15.8176,15.8241,18600.0
2009-08-11 13:50:00,24.29,24.3,24.29,24.29,8500.0,15.8241,15.8306,15.8241,15.8241,8500.0
2009-08-11 13:55:00,24.29,24.29,24.29,24.29,4600.0,15.8241,15.8241,15.8241,15.8241,4600.0
2009-08-11 14:00:00,24.29,24.3,24.29,24.3,6300.0,15.8241,15.8306,15.8241,15.8306,6300.0
2009-08-11 14:05:00,24.3,24.31,24.29,24.3,11400.0,15.8306,15.8371,15.8241,15.8306,11400.0
2009-08-11 14:10:00,24.3,24.32,24.3,24.31,14600.0,15.8306,15.8436,15.8306,15.8371,14600.0
2009-08-11 14:15:00,24.31,24.32,24.3,24.32,14100.0,15.8371,15.8436,15.8306,15.8436,14100.0
2009-08-11 14:20:00,24.32,24.32,24.32,24.32,5100.0,15.8436,15.8436,15.8436,15.8436,5100.0
2009-08-11 14:25:00,24.31,24.32,24.3,24.31,37300.0,15.8371,15.8436,15.8306,15.8371,37300.0
2009-08-11 14:30:00,24.31,24.32,24.31,24.31,15200.0,15.8371,15.8436,15.8371,15.8371,15200.0
2009-08-11 14:35:00,24.32,24.32,24.3,24.31,20400.0,15.8436,15.8436,15.8306,15.8371,20400.0
2009-08-11 14:40:00,24.31,24.32,24.3,24.31,4000.0,15.8371,15.8436,15.8306,15.8371,4000.0
2009-08-11 14:45:00,24.31,24.31,24.29,24.3,27600.0,15.8371,15.8371,15.8241,15.8306,27600.0
2009-08-11 14:50:00,24.29,24.35,24.29,24.35,39900.0,15.8241,15.8632,15.8241,15.8632,39900.0
2009-08-11 14:55:00,24.35,24.35,24.32,24.34,24000.0,15.8632,15.8632,15.8436,15.8566,24000.0
2009-08-11 15:00:00,24.35,24.36,24.34,24.36,11300.0,15.8632,15.8697,15.8566,15.8697,11300.0
2009-08-11 15:05:00,24.35,24.36,24.33,24.33,18100.0,15.8632,15.8697,15.8501,15.8501,18100.0
2009-08-11 15:10:00,24.33,24.33,24.31,24.32,21500.0,15.8501,15.8501,15.8371,15.8436,21500.0
2009-08-11 15:15:00,24.33,24.33,24.32,24.33,10000.0,15.8501,15.8501,15.8436,15.8501,10000.0
2009-08-11 15:20:00,24.33,24.34,24.32,24.34,28700.0,15.8501,15.8566,15.8436,15.8566,28700.0
2009-08-11 15:25:00,24.35,24.36,24.35,24.35,5100.0,15.8632,15.8697,15.8632,15.8632,5100.0
2009-08-11 15:30:00,24.35,24.35,24.34,24.34,34000.0,15.8632,15.8632,15.8566,15.8566,34000.0
2009-08-11 15:35:00,24.34,24.36,24.34,24.34,8400.0,15.8566,15.8697,15.8566,15.8566,8400.0
2009-08-11 15:40:00,24.33,24.34,24.33,24.34,16600.0,15.8501,15.8566,15.8501,15.8566,16600.0
2009-08-11 15:45:00,24.34,24.34,24.31,24.32,20900.0,15.8566,15.8566,15.8371,15.8436,20900.0
2009-08-11 15:50:00,24.32,24.32,24.27,24.28,43700.0,15.8436,15.8436,15.811,15.8176,43700.0
2009-08-11 15:55:00,24.28,24.28,24.25,24.26,127800.0,15.8176,15.8176,15.798,15.8045,127800.0
2009-08-12 09:30:00,24.2,24.26,24.2,24.23,72400.0,15.7654,15.8045,15.7654,15.785,72400.0
2009-08-12 09:35:00,24.23,24.25,24.2,24.24,58900.0,15.785,15.798,15.7654,15.7915,58900.0
2009-08-12 09:40:00,24.25,24.27,24.24,24.26,24800.0,15.798,15.811,15.7915,15.8045,24800.0
2009-08-12 09:45:00,24.27,24.29,24.25,24.27,18000.0,15.811,15.8241,15.798,15.811,18000.0
2009-08-12 09:50:00,24.28,24.31,24.28,24.31,23900.0,15.8176,15.8371,15.8176,15.8371,23900.0
2009-08-12 09:55:00,24.31,24.33,24.31,24.33,48300.0,15.8371,15.8501,15.8371,15.8501,48300.0
2009-08-12 10:00:00,24.34,24.41,24.33,24.39,159900.0,15.8566,15.9022,15.8501,15.8892,159900.0
2009-08-12 10:05:00,24.38,24.39,24.37,24.38,17400.0,15.8827,15.8892,15.8762,15.8827,17400.0
2009-08-12 10:10:00,24.38,24.39,24.37,24.37,22600.0,15.8827,15.8892,15.8762,15.8762,22600.0
2009-08-12 10:15:00,24.38,24.4,24.37,24.39,87100.0,15.8827,15.8957,15.8762,15.8892,87100.0
2009-08-12 10:20:00,24.39,24.42,24.39,24.41,37000.0,15.8892,15.9088,15.8892,15.9022,37000.0
2009-08-12 10:25:00,24.41,24.42,24.4,24.41,13500.0,15.9022,15.9088,15.8957,15.9022,13500.0
2009-08-12 10:30:00,24.41,24.42,24.39,24.42,57400.0,15.9022,15.9088,15.8892,15.9088,57400.0
2009-08-12 10:35:00,24.41,24.42,24.41,24.41,54300.0,15.9022,15.9088,15.9022,15.9022,54300.0
2009-08-12 10:40:00,24.42,24.43,24.41,24.43,11400.0,15.9088,15.9153,15.9022,15.9153,11400.0
2009-08-12 10:45:00,24.43,24.43,24.41,24.43,25300.0,15.9153,15.9153,15.9022,15.9153,25300.0
2009-08-12 10:50:00,24.43,24.43,24.42,24.43,32800.0,15.9153,15.9153,15.9088,15.9153,32800.0
2009-08-12 10:55:00,24.42,24.43,24.41,24.42,12700.0,15.9088,15.9153,15.9022,15.9088,12700.0
2009-08-12 11:00:00,24.41,24.43,24.41,24.43,8200.0,15.9022,15.9153,15.9022,15.9153,8200.0
2009-08-12 11:05:00,24.42,24.42,24.4,24.4,8600.0,15.9088,15.9088,15.8957,15.8957,8600.0
2009-08-12 11:10:00,24.4,24.41,24.4,24.4,12200.0,15.8957,15.9022,15.8957,15.8957,12200.0
2009-08-12 11:15:00,24.41,24.41,24.4,24.41,1200.0,15.9022,15.9022,15.8957,15.9022,1200.0
2009-08-12 11:20:00,24.4,24.41,24.38,24.38,24400.0,15.8957,15.9022,15.8827,15.8827,24400.0
2009-08-12 11:25:00,24.38,24.39,24.37,24.39,98600.0,15.8827,15.8892,15.8762,15.8892,98600.0
2009-08-12 11:30:00,24.39,24.4,24.38,24.38,53800.0,15.8892,15.8957,15.8827,15.8827,53800.0
2009-08-12 11:35:00,24.39,24.4,24.38,24.39,24000.0,15.8892,15.8957,15.8827,15.8892,24000.0
2009-08-12 11:40:00,24.39,24.4,24.38,24.38,68500.0,15.8892,15.8957,15.8827,15.8827,68500.0
2009-08-12 11:45:00,24.37,24.38,24.36,24.36,10900.0,15.8762,15.8827,15.8697,15.8697,10900.0
2009-08-12 11:50:00,24.37,24.37,24.36,24.36,6700.0,15.8762,15.8762,15.8697,15.8697,6700.0
2009-08-12 11:55:00,24.35,24.37,24.35,24.37,3800.0,15.8632,15.8762,15.8632,15.8762,3800.0
2009-08-12 12:00:00,24.36,24.38,24.36,24.36,17600.0,15.8697,15.8827,15.8697,15.8697,17600.0
2009-08-12 12:05:00,24.36,24.37,24.36,24.37,1800.0,15.8697,15.8762,15.8697,15.8762,1800.0
2009-08-12 12:10:00,24.36,24.37,24.36,24.36,8300.0,15.8697,15.8762,15.8697,15.8697,8300.0
2009-08-12 12:15:00,24.36,24.36,24.35,24.35,7600.0,15.8697,15.8697,15.8632,15.8632,7600.0
2009-08-12 12:20:00,24.36,24.37,24.35,24.37,6900.0,15.8697,15.8762,15.8632,15.8762,6900.0
2009-08-12 12:25:00,24.37,24.37,24.36,24.36,2800.0,15.8762,15.8762,15.8697,15.8697,2800.0
2009-08-12 12:30:00,24.36,24.37,24.34,24.34,8900.0,15.8697,15.8762,15.8566,15.8566,8900.0
2009-08-12 12:35:00,24.34,24.36,24.34,24.36,12100.0,15.8566,15.8697,15.8566,15.8697,12100.0
2009-08-12 12:40:00,24.36,24.36,24.34,24.35,8500.0,15.8697,15.8697,15.8566,15.8632,8500.0
2009-08-12 12:45:00,24.34,24.34,24.33,24.33,3500.0,15.8566,15.8566,15.8501,15.8501,3500.0
2009-08-12 12:50:00,24.34,24.36,24.33,24.36,14200.0,15.8566,15.8697,15.8501,15.8697,14200.0
2009-08-12 12:55:00,24.35,24.36,24.35,24.36,30800.0,15.8632,15.8697,15.8632,15.8697,30800.0
2009-08-12 13:00:00,24.37,24.37,24.35,24.35,13500.0,15.8762,15.8762,15.8632,15.8632,13500.0
2009-08-12 13:05:00,24.36,24.38,24.36,24.38,3200.0,15.8697,15.8827,15.8697,15.8827,3200.0
2009-08-12 13:10:00,24.39,24.41,24.39,24.4,18900.0,15.8892,15.9022,15.8892,15.8957,18900.0
2009-08-12 13:15:00,24.4,24.41,24.39,24.39,30300.0,15.8957,15.9022,15.8892,15.8892,30300.0
2009-08-12 13:20:00,24.4,24.41,24.4,24.4,20800.0,15.8957,15.9022,15.8957,15.8957,20800.0
2009-08-12 13:25:00,24.4,24.41,24.39,24.39,8200.0,15.8957,15.9022,15.8892,15.8892,8200.0
2009-08-12 13:30:00,24.4,24.4,24.39,24.4,5100.0,15.8957,15.8957,15.8892,15.8957,5100.0
2009-08-12 13:35:00,24.4,24.4,24.38,24.39,28600.0,15.8957,15.8957,15.8827,15.8892,28600.0
2009-08-12 13:40:00,24.38,24.39,24.36,24.38,13300.0,15.8827,15.8892,15.8697,15.8827,13300.0
2009-08-12 13:45:00,24.37,24.37,24.36,24.37,9600.0,15.8762,15.8762,15.8697,15.8762,9600.0
2009-08-12 13:50:00,24.37,24.38,24.37,24.37,2900.0,15.8762,15.8827,15.8762,15.8762,2900.0
2009-08-12 13:55:00,24.36,24.38,24.35,24.37,18300.0,15.8697,15.8827,15.8632,15.8762,18300.0
2009-08-12 14:00:00,24.38,24.38,24.36,24.37,2700.0,15.8827,15.8827,15.8697,15.8762,2700.0
2009-08-12 14:05:00,24.36,24.37,24.34,24.35,30100.0,15.8697,15.8762,15.8566,15.8632,30100.0
2009-08-12 14:10:00,24.35,24.38,24.35,24.38,10600.0,15.8632,15.8827,15.8632,15.8827,10600.0
2009-08-12 14:15:00,24.37,24.4,24.32,24.34,131800.0,15.8762,15.8957,15.8436,15.8566,131800.0
2009-08-12 14:20:00,24.35,24.39,24.33,24.38,62700.0,15.8632,15.8892,15.8501,15.8827,62700.0
2009-08-12 14:25:00,24.38,24.38,24.32,24.32,22100.0,15.8827,15.8827,15.8436,15.8436,22100.0
2009-08-12 14:30:00,24.32,24.35,24.29,24.34,67600.0,15.8436,15.8632,15.8241,15.8566,67600.0
2009-08-12 14:35:00,24.34,24.34,24.31,24.32,9300.0,15.8566,15.8566,15.8371,15.8436,9300.0
2009-08-12 14:40:00,24.32,24.32,24.3,24.31,49900.0,15.8436,15.8436,15.8306,15.8371,49900.0
2009-08-12 14:45:00,24.31,24.34,24.31,24.32,12200.0,15.8371,15.8566,15.8371,15.8436,12200.0
2009-08-12 14:50:00,24.33,24.42,24.32,24.41,43400.0,15.8501,15.9088,15.8436,15.9022,43400.0
2009-08-12 14:55:00,24.41,24.45,24.41,24.44,84500.0,15.9022,15.9283,15.9022,15.9218,84500.0
2009-08-12 15:00:00,24.45,24.47,24.42,24.43,48900.0,15.9283,15.9413,15.9088,15.9153,48900.0
2009-08-12 15:05:00,24.43,24.44,24.41,24.43,11300.0,15.9153,15.9218,15.9022,15.9153,11300.0
2009-08-12 15:10:00,24.42,24.43,24.4,24.43,12100.0,15.9088,15.9153,15.8957,15.9153,12100.0
2009-08-12 15:15:00,24.42,24.45,24.42,24.43,24200.0,15.9088,15.9283,15.9088,15.9153,24200.0
2009-08-12 15:20:00,24.44,24.44,24.4,24.43,70700.0,15.9218,15.9218,15.8957,15.9153,70700.0
2009-08-12 15:25:00,24.43,24.45,24.42,24.43,20100.0,15.9153,15.9283,15.9088,15.9153,20100.0
2009-08-12 15:30:00,24.44,24.45,24.42,24.43,20100.0,15.9218,15.9283,15.9088,15.9153,20100.0
2009-08-12 15:35:00,24.44,24.45,24.41,24.41,53800.0,15.9218,15.9283,15.9022,15.9022,53800.0
2009-08-12 15:40:00,24.41,24.41,24.36,24.37,125800.0,15.9022,15.9022,15.8697,15.8762,125800.0
2009-08-12 15:45:00,24.37,24.38,24.33,24.34,90400.0,15.8762,15.8827,15.8501,15.8566,90400.0
2009-08-12 15:50:00,24.34,24.36,24.28,24.29,108900.0,15.8566,15.8697,15.8176,15.8241,108900.0
2009-08-12 15:55:00,24.29,24.32,24.28,24.29,184600.0,15.8241,15.8436,15.8176,15.8241,184600.0
2009-08-13 09:30:00,24.35,24.42,24.3,24.32,94600.0,15.8632,15.9088,15.8306,15.8436,94600.0
2009-08-13 09:35:00,24.31,24.32,24.25,24.31,123000.0,15.8371,15.8436,15.798,15.8371,123000.0
2009-08-13 09:40:00,24.31,24.32,24.28,24.29,234700.0,15.8371,15.8436,15.8176,15.8241,234700.0
2009-08-13 09:45:00,24.28,24.3,24.25,24.25,160400.0,15.8176,15.8306,15.798,15.798,160400.0
2009-08-13 09:50:00,24.26,24.26,24.22,24.22,157700.0,15.8045,15.8045,15.7785,15.7785,157700.0
2009-08-13 09:55:00,24.23,24.24,24.2,24.22,131200.0,15.785,15.7915,15.7654,15.7785,131200.0
2009-08-13 10:00:00,24.21,24.21,24.18,24.2,144000.0,15.772,15.772,15.7524,15.7654,144000.0
2009-08-13 10:05:00,24.2,24.22,24.17,24.18,60000.0,15.7654,15.7785,15.7459,15.7524,60000.0
2009-08-13 10:10:00,24.19,24.22,24.18,24.2,100400.0,15.7589,15.7785,15.7524,15.7654,100400.0
2009-08-13 10:15:00,24.2,24.21,24.18,24.2,70300.0,15.7654,15.772,15.7524,15.7654,70300.0
2009-08-13 10:20:00,24.2,24.23,24.2,24.22,257900.0,15.7654,15.785,15.7654,15.7785,257900.0
2009-08-13 10:25:00,24.23,24.24,24.23,24.24,121000.0,15.785,15.7915,15.785,15.7915,121000.0
2009-08-13 10:30:00,24.25,24.25,24.22,24.23,112000.0,15.798,15.798,15.7785,15.785,112000.0
2009-08-13 10:35:00,24.22,24.28,24.22,24.27,127900.0,15.7785,15.8176,15.7785,15.811,127900.0
2009-08-13 10:40:00,24.27,24.3,24.26,24.28,65200.0,15.811,15.8306,15.8045,15.8176,65200.0
2009-08-13 10:45:00,24.27,24.29,24.26,24.27,124300.0,15.811,15.8241,15.8045,15.811,124300.0
2009-08-13 10:50:00,24.26,24.31,24.26,24.3,131300.0,15.8045,15.8371,15.8045,15.8306,131300.0
2009-08-13 10:55:00,24.3,24.32,24.29,24.29,132800.0,15.8306,15.8436,15.8241,15.8241,132800.0
2009-08-13 11:00:00,24.29,24.31,24.27,24.29,73700.0,15.8241,15.8371,15.811,15.8241,73700.0
2009-08-13 11:05:00,24.28,24.3,24.28,24.29,25100.0,15.8176,15.8306,15.8176,15.8241,25100.0
2009-08-13 11:10:00,24.28,24.3,24.27,24.28,100500.0,15.8176,15.8306,15.811,15.8176,100500.0
2009-08-13 11:15:00,24.29,24.29,24.27,24.28,64700.0,15.8241,15.8241,15.811,15.8176,64700.0
2009-08-13 11:20:00,24.28,24.29,24.26,24.29,48200.0,15.8176,15.8241,15.8045,15.8241,48200.0
2009-08-13 11:25:00,24.28,24.29,24.27,24.29,40100.0,15.8176,15.8241,15.811,15.8241,40100.0
2009-08-13 11:30:00,24.28,24.29,24.27,24.27,28500.0,15.8176,15.8241,15.811,15.811,28500.0
2009-08-13 11:35:00,24.28,24.29,24.27,24.29,115700.0,15.8176,15.8241,15.811,15.8241,115700.0
2009-08-13 11:40:00,24.29,24.29,24.28,24.28,16400.0,15.8241,15.8241,15.8176,15.8176,16400.0
2009-08-13 11:45:00,24.28,24.29,24.28,24.28,10000.0,15.8176,15.8241,15.8176,15.8176,10000.0
2009-08-13 11:50:00,24.29,24.29,24.27,24.28,34900.0,15.8241,15.8241,15.811,15.8176,34900.0
2009-08-13 11:55:00,24.27,24.3,24.27,24.29,30800.0,15.811,15.8306,15.811,15.8241,30800.0
2009-08-13 12:00:00,24.3,24.31,24.27,24.27,88000.0,15.8306,15.8371,15.811,15.811,88000.0
2009-08-13 12:05:00,24.28,24.29,24.27,24.28,21700.0,15.8176,15.8241,15.811,15.8176,21700.0
2009-08-13 12:10:00,24.28,24.29,24.27,24.29,23400.0,15.8176,15.8241,15.811,15.8241,23400.0
2009-08-13 12:15:00,24.28,24.29,24.28,24.29,9800.0,15.8176,15.8241,15.8176,15.8241,9800.0
2009-08-13 12:20:00,24.28,24.3,24.28,24.29,26400.0,15.8176,15.8306,15.8176,15.8241,26400.0
2009-08-13 12:25:00,24.3,24.3,24.29,24.29,8400.0,15.8306,15.8306,15.8241,15.8241,8400.0
2009-08-13 12:30:00,24.3,24.3,24.29,24.29,9900.0,15.8306,15.8306,15.8241,15.8241,9900.0
2009-08-13 12:35:00,24.3,24.31,24.29,24.3,34400.0,15.8306,15.8371,15.8241,15.8306,34400.0
2009-08-13 12:40:00,24.3,24.31,24.29,24.3,28400.0,15.8306,15.8371,15.8241,15.8306,28400.0
2009-08-13 12:45:00,24.29,24.32,24.29,24.32,100600.0,15.8241,15.8436,15.8241,15.8436,100600.0
2009-08-13 12:50:00,24.32,24.32,24.3,24.3,81700.0,15.8436,15.8436,15.8306,15.8306,81700.0
2009-08-13 12:55:00,24.3,24.31,24.3,24.31,31900.0,15.8306,15.8371,15.8306,15.8371,31900.0
2009-08-13 13:00:00,24.3,24.38,24.3,24.38,76000.0,15.8306,15.8827,15.8306,15.8827,76000.0
2009-08-13 13:05:00,24.37,24.38,24.36,24.37,91700.0,15.8762,15.8827,15.8697,15.8762,91700.0
2009-08-13 13:10:00,24.37,24.38,24.33,24.34,44500.0,15.8762,15.8827,15.8501,15.8566,44500.0
2009-08-13 13:15:00,24.34,24.35,24.31,24.31,37900.0,15.8566,15.8632,15.8371,15.8371,37900.0
2009-08-13 13:20:00,24.32,24.33,24.31,24.31,29100.0,15.8436,15.8501,15.8371,15.8371,29100.0
2009-08-13 13:25:00,24.32,24.32,24.3,24.3,32900.0,15.8436,15.8436,15.8306,15.8306,32900.0
2009-08-13 13:30:00,24.3,24.32,24.3,24.32,15200.0,15.8306,15.8436,15.8306,15.8436,15200.0
2009-08-13 13:35:00,24.31,24.32,24.31,24.31,19000.0,15.8371,15.8436,15.8371,15.8371,19000.0
2009-08-13 13:40:00,24.31,24.32,24.31,24.31,8600.0,15.8371,15.8436,15.8371,15.8371,8600.0
2009-08-13 13:45:00,24.31,24.33,24.31,24.31,31000.0,15.8371,15.8501,15.8371,15.8371,31000.0
2009-08-13 13:50:00,24.31,24.32,24.29,24.3,20300.0,15.8371,15.8436,15.8241,15.8306,20300.0
2009-08-13 13:55:00,24.29,24.3,24.29,24.3,17000.0,15.8241,15.8306,15.8241,15.8306,17000.0
2009-08-13 14:00:00,24.3,24.3,24.27,24.28,36700.0,15.8306,15.8306,15.811,15.8176,36700.0
2009-08-13 14:05:00,24.27,24.28,24.26,24.27,19500.0,15.811,15.8176,15.8045,15.811,19500.0
2009-08-13 14:10:00,24.28,24.28,24.25,24.25,44000.0,15.8176,15.8176,15.798,15.798,44000.0
2009-08-13 14:15:00,24.27,24.29,24.25,24.29,56400.0,15.811,15.8241,15.798,15.8241,56400.0
2009-08-13 14:20:00,24.3,24.31,24.28,24.29,41100.0,15.8306,15.8371,15.8176,15.8241,41100.0
2009-08-13 14:25:00,24.29,24.3,24.28,24.29,20000.0,15.8241,15.8306,15.8176,15.8241,20000.0
2009-08-13 14:30:00,24.28,24.33,24.28,24.29,69800.0,15.8176,15.8501,15.8176,15.8241,69800.0
2009-08-13 14:35:00,24.29,24.32,24.29,24.31,47900.0,15.8241,15.8436,15.8241,15.8371,47900.0
2009-08-13 14:40:00,24.31,24.33,24.31,24.33,42900.0,15.8371,15.8501,15.8371,15.8501,42900.0
2009-08-13 14:45:00,24.32,24.33,24.32,24.32,16000.0,15.8436,15.8501,15.8436,15.8436,16000.0
2009-08-13 14:50:00,24.32,24.33,24.32,24.33,27500.0,15.8436,15.8501,15.8436,15.8501,27500.0
2009-08-13 14:55:00,24.32,24.34,24.3,24.3,33000.0,15.8436,15.8566,15.8306,15.8306,33000.0
2009-08-13 15:00:00,24.3,24.33,24.3,24.33,31500.0,15.8306,15.8501,15.8306,15.8501,31500.0
2009-08-13 15:05:00,24.33,24.33,24.3,24.31,36900.0,15.8501,15.8501,15.8306,15.8371,36900.0
2009-08-13 15:10:00,24.31,24.35,24.31,24.33,93300.0,15.8371,15.8632,15.8371,15.8501,93300.0
2009-08-13 15:15:00,24.34,24.36,24.33,24.34,78700.0,15.8566,15.8697,15.8501,15.8566,78700.0
2009-08-13 15:20:00,24.34,24.36,24.34,24.34,58800.0,15.8566,15.8697,15.8566,15.8566,58800.0
2009-08-13 15:25:00,24.34,24.35,24.34,24.35,28500.0,15.8566,15.8632,15.8566,15.8632,28500.0
2009-08-13 15:30:00,24.34,24.37,24.34,24.36,92200.0,15.8566,15.8762,15.8566,15.8697,92200.0
2009-08-13 15:35:00,24.36,24.37,24.35,24.36,37500.0,15.8697,15.8762,15.8632,15.8697,37500.0
2009-08-13 15:40:00,24.35,24.39,24.35,24.38,208200.0,15.8632,15.8892,15.8632,15.8827,208200.0
2009-08-13 15:45:00,24.37,24.38,24.36,24.36,51600.0,15.8762,15.8827,15.8697,15.8697,51600.0
2009-08-13 15:50:00,24.37,24.38,24.34,24.38,121500.0,15.8762,15.8827,15.8566,15.8827,121500.0
2009-08-13 15:55:00,24.38,24.39,24.37,24.39,250000.0,15.8827,15.8892,15.8762,15.8892,250000.0
2009-08-14 09:30:00,24.4,24.51,24.38,24.49,87000.0,15.8957,15.9674,15.8827,15.9544,87000.0
2009-08-14 09:35:00,24.49,24.5,24.47,24.49,49700.0,15.9544,15.9609,15.9413,15.9544,49700.0
2009-08-14 09:40:00,24.5,24.5,24.46,24.47,16600.0,15.9609,15.9609,15.9348,15.9413,16600.0
2009-08-14 09:45:00,24.46,24.47,24.44,24.46,31800.0,15.9348,15.9413,15.9218,15.9348,31800.0
2009-08-14 09:50:00,24.46,24.47,24.45,24.45,24100.0,15.9348,15.9413,15.9283,15.9283,24100.0
2009-08-14 09:55:00,24.45,24.46,24.39,24.4,104900.0,15.9283,15.9348,15.8892,15.8957,104900.0
2009-08-14 10:00:00,24.4,24.41,24.37,24.4,125600.0,15.8957,15.9022,15.8762,15.8957,125600.0
2009-08-14 10:05:00,24.39,24.4,24.37,24.39,24400.0,15.8892,15.8957,15.8762,15.8892,24400.0
2009-08-14 10:10:00,24.39,24.41,24.35,24.36,97800.0,15.8892,15.9022,15.8632,15.8697,97800.0
2009-08-14 10:15:00,24.35,24.35,24.29,24.31,53800.0,15.8632,15.8632,15.8241,15.8371,53800.0
2009-08-14 10:20:00,24.31,24.32,24.31,24.32,19400.0,15.8371,15.8436,15.8371,15.8436,19400.0
2009-08-14 10:25:00,24.33,24.34,24.32,24.32,34800.0,15.8501,15.8566,15.8436,15.8436,34800.0
2009-08-14 10:30:00,24.32,24.34,24.31,24.31,30000.0,15.8436,15.8566,15.8371,15.8371,30000.0
2009-08-14 10:35:00,24.31,24.35,24.31,24.33,13300.0,15.8371,15.8632,15.8371,15.8501,13300.0
2009-08-14 10:40:00,24.34,24.34,24.33,24.33,6800.0,15.8566,15.8566,15.8501,15.8501,6800.0
2009-08-14 10:45:00,24.32,24.32,24.3,24.31,28200.0,15.8436,15.8436,15.8306,15.8371,28200.0
2009-08-14 10:50:00,24.3,24.3,24.25,24.25,22400.0,15.8306,15.8306,15.798,15.798,22400.0
2009-08-14 10:55:00,24.25,24.27,24.24,24.27,31500.0,15.798,15.811,15.7915,15.811,31500.0
2009-08-14 11:00:00,24.27,24.29,24.26,24.28,43200.0,15.811,15.8241,15.8045,15.8176,43200.0
2009-08-14 11:05:00,24.28,24.28,24.27,24.27,9000.0,15.8176,15.8176,15.811,15.811,9000.0
2009-08-14 11:10:00,24.26,24.27,24.25,24.27,25900.0,15.8045,15.811,15.798,15.811,25900.0
2009-08-14 11:15:00,24.27,24.27,24.24,24.25,28400.0,15.811,15.811,15.7915,15.798,28400.0
2009-08-14 11:20:00,24.26,24.26,24.24,24.25,10700.0,15.8045,15.8045,15.7915,15.798,10700.0
2009-08-14 11:25:00,24.24,24.24,24.22,24.22,58400.0,15.7915,15.7915,15.7785,15.7785,58400.0
2009-08-14 11:30:00,24.21,24.22,24.19,24.22,155200.0,15.772,15.7785,15.7589,15.7785,155200.0
2009-08-14 11:35:00,24.22,24.23,24.22,24.22,10200.0,15.7785,15.785,15.7785,15.7785,10200.0
2009-08-14 11:40:00,24.21,24.23,24.21,24.22,9200.0,15.772,15.785,15.772,15.7785,9200.0
2009-08-14 11:45:00,24.22,24.23,24.21,24.21,36600.0,15.7785,15.785,15.772,15.772,36600.0
2009-08-14 11:50:00,24.21,24.21,24.19,24.2,96800.0,15.772,15.772,15.7589,15.7654,96800.0
2009-08-14 11:55:00,24.2,24.22,24.2,24.2,14200.0,15.7654,15.7785,15.7654,15.7654,14200.0
2009-08-14 12:00:00,24.2,24.2,24.18,24.2,47200.0,15.7654,15.7654,15.7524,15.7654,47200.0
2009-08-14 12:05:00,24.19,24.19,24.18,24.18,9500.0,15.7589,15.7589,15.7524,15.7524,9500.0
2009-08-14 12:10:00,24.19,24.21,24.19,24.19,30100.0,15.7589,15.772,15.7589,15.7589,30100.0
2009-08-14 12:15:00,24.19,24.21,24.19,24.21,37400.0,15.7589,15.772,15.7589,15.772,37400.0
2009-08-14 12:20:00,24.22,24.22,24.19,24.19,11900.0,15.7785,15.7785,15.7589,15.7589,11900.0
2009-08-14 12:25:00,24.19,24.2,24.19,24.2,2800.0,15.7589,15.7654,15.7589,15.7654,2800.0
2009-08-14 12:30:00,24.19,24.19,24.18,24.18,5300.0,15.7589,15.7589,15.7524,15.7524,5300.0
2009-08-14 12:35:00,24.18,24.2,24.18,24.2,11800.0,15.7524,15.7654,15.7524,15.7654,11800.0
2009-08-14 12:40:00,24.21,24.21,24.2,24.2,7600.0,15.772,15.772,15.7654,15.7654,7600.0
2009-08-14 12:45:00,24.21,24.23,24.21,24.22,5800.0,15.772,15.785,15.772,15.7785,5800.0
2009-08-14 12:50:00,24.23,24.24,24.23,24.23,9100.0,15.785,15.7915,15.785,15.785,9100.0
2009-08-14 12:55:00,24.22,24.25,24.22,24.25,6500.0,15.7785,15.798,15.7785,15.798,6500.0
2009-08-14 13:00:00,24.25,24.25,24.24,24.24,25600.0,15.798,15.798,15.7915,15.7915,25600.0
2009-08-14 13:05:00,24.24,24.24,24.22,24.22,14300.0,15.7915,15.7915,15.7785,15.7785,14300.0
2009-08-14 13:10:00,24.22,24.23,24.22,24.22,8800.0,15.7785,15.785,15.7785,15.7785,8800.0
2009-08-14 13:15:00,24.23,24.24,24.21,24.23,10900.0,15.785,15.7915,15.772,15.785,10900.0
2009-08-14 13:20:00,24.24,24.24,24.22,24.22,19800.0,15.7915,15.7915,15.7785,15.7785,19800.0
2009-08-14 13:25:00,24.22,24.23,24.21,24.22,21300.0,15.7785,15.785,15.772,15.7785,21300.0
2009-08-14 13:30:00,24.21,24.22,24.18,24.19,23900.0,15.772,15.7785,15.7524,15.7589,23900.0
2009-08-14 13:35:00,24.2,24.21,24.19,24.19,57300.0,15.7654,15.772,15.7589,15.7589,57300.0
2009-08-14 13:40:00,24.2,24.2,24.2,24.2,1500.0,15.7654,15.7654,15.7654,15.7654,1500.0
2009-08-14 13:45:00,24.21,24.22,24.2,24.2,13900.0,15.772,15.7785,15.7654,15.7654,13900.0
2009-08-14 13:50:00,24.2,24.21,24.2,24.2,900.0,15.7654,15.772,15.7654,15.7654,900.0
2009-08-14 13:55:00,24.2,24.22,24.2,24.22,5800.0,15.7654,15.7785,15.7654,15.7785,5800.0
2009-08-14 14:00:00,24.23,24.23,24.22,24.22,2000.0,15.785,15.785,15.7785,15.7785,2000.0
2009-08-14 14:05:00,24.22,24.23,24.21,24.21,13900.0,15.7785,15.785,15.772,15.772,13900.0
2009-08-14 14:10:00,24.21,24.23,24.2,24.23,6800.0,15.772,15.785,15.7654,15.785,6800.0
2009-08-14 14:15:00,24.23,24.23,24.21,24.22,18800.0,15.785,15.785,15.772,15.7785,18800.0
2009-08-14 14:20:00,24.21,24.21,24.19,24.19,23100.0,15.772,15.772,15.7589,15.7589,23100.0
2009-08-14 14:25:00,24.2,24.22,24.2,24.22,8200.0,15.7654,15.7785,15.7654,15.7785,8200.0
2009-08-14 14:30:00,24.21,24.21,24.2,24.21,21300.0,15.772,15.772,15.7654,15.772,21300.0
2009-08-14 14:35:00,24.21,24.22,24.21,24.22,11100.0,15.772,15.7785,15.772,15.7785,11100.0
2009-08-14 14:40:00,24.22,24.24,24.21,24.23,22800.0,15.7785,15.7915,15.772,15.785,22800.0
2009-08-14 14:45:00,24.23,24.24,24.23,24.24,4100.0,15.785,15.7915,15.785,15.7915,4100.0
2009-08-14 14:50:00,24.24,24.25,24.23,24.23,21800.0,15.7915,15.798,15.785,15.785,21800.0
2009-08-14 14:55:00,24.23,24.23,24.22,24.23,18200.0,15.785,15.785,15.7785,15.785,18200.0
2009-08-14 15:00:00,24.24,24.25,24.23,24.25,11700.0,15.7915,15.798,15.785,15.798,11700.0
2009-08-14 15:05:00,24.25,24.26,24.25,24.26,8600.0,15.798,15.8045,15.798,15.8045,8600.0
2009-08-14 15:10:00,24.25,24.27,24.24,24.25,37700.0,15.798,15.811,15.7915,15.798,37700.0
2009-08-14 15:15:00,24.25,24.25,24.24,24.24,4600.0,15.798,15.798,15.7915,15.7915,4600.0
2009-08-14 15:20:00,24.25,24.27,24.25,24.26,41200.0,15.798,15.811,15.798,15.8045,41200.0
2009-08-14 15:25:00,24.26,24.27,24.23,24.23,45100.0,15.8045,15.811,15.785,15.785,45100.0
2009-08-14 15:30:00,24.23,24.25,24.23,24.25,13000.0,15.785,15.798,15.785,15.798,13000.0
2009-08-14 15:35:00,24.25,24.28,24.24,24.28,29000.0,15.798,15.8176,15.7915,15.8176,29000.0
2009-08-14 15:40:00,24.28,24.29,24.26,24.29,27900.0,15.8176,15.8241,15.8045,15.8241,27900.0
2009-08-14 15:45:00,24.29,24.32,24.28,24.28,83900.0,15.8241,15.8436,15.8176,15.8176,83900.0
2009-08-14 15:50:00,24.28,24.3,24.27,24.3,43300.0,15.8176,15.8306,15.811,15.8306,43300.0
2009-08-14 15:55:00,24.29,24.36,24.29,24.36,183600.0,15.8241,15.8697,15.8241,15.8697,183600.0
2009-08-17 09:30:00,24.1,24.27,24.08,24.25,201300.0,15.7003,15.811,15.6873,15.798,201300.0
2009-08-17 09:35:00,24.25,24.25,24.14,24.15,128700.0,15.798,15.798,15.7264,15.7329,128700.0
2009-08-17 09:40:00,24.15,24.19,24.14,24.14,88000.0,15.7329,15.7589,15.7264,15.7264,88000.0
2009-08-17 09:45:00,24.13,24.16,24.12,24.15,26600.0,15.7198,15.7394,15.7133,15.7329,26600.0
2009-08-17 09:50:00,24.15,24.18,24.14,24.16,120400.0,15.7329,15.7524,15.7264,15.7394,120400.0
2009-08-17 09:55:00,24.17,24.2,24.15,24.18,86900.0,15.7459,15.7654,15.7329,15.7524,86900.0
2009-08-17 10:00:00,24.18,24.19,24.14,24.18,88200.0,15.7524,15.7589,15.7264,15.7524,88200.0
2009-08-17 10:05:00,24.18,24.18,24.15,24.15,88300.0,15.7524,15.7524,15.7329,15.7329,88300.0
2009-08-17 10:10:00,24.15,24.16,24.14,24.16,98900.0,15.7329,15.7394,15.7264,15.7394,98900.0
2009-08-17 10:15:00,24.16,24.18,24.14,24.17,33400.0,15.7394,15.7524,15.7264,15.7459,33400.0
2009-08-17 10:20:00,24.16,24.19,24.15,24.18,65200.0,15.7394,15.7589,15.7329,15.7524,65200.0
2009-08-17 10:25:00,24.18,24.18,24.16,24.18,27500.0,15.7524,15.7524,15.7394,15.7524,27500.0
2009-08-17 10:30:00,24.18,24.19,24.17,24.18,49200.0,15.7524,15.7589,15.7459,15.7524,49200.0
2009-08-17 10:35:00,24.19,24.19,24.16,24.17,90300.0,15.7589,15.7589,15.7394,15.7459,90300.0
2009-08-17 10:40:00,24.16,24.18,24.14,24.15,24400.0,15.7394,15.7524,15.7264,15.7329,24400.0
2009-08-17 10:45:00,24.15,24.16,24.14,24.16,86500.0,15.7329,15.7394,15.7264,15.7394,86500.0
2009-08-17 10:50:00,24.16,24.18,24.16,24.17,92900.0,15.7394,15.7524,15.7394,15.7459,92900.0
2009-08-17 10:55:00,24.17,24.17,24.13,24.14,34700.0,15.7459,15.7459,15.7198,15.7264,34700.0
2009-08-17 11:00:00,24.14,24.15,24.13,24.15,16100.0,15.7264,15.7329,15.7198,15.7329,16100.0
2009-08-17 11:05:00,24.14,24.15,24.14,24.14,1600.0,15.7264,15.7329,15.7264,15.7264,1600.0
2009-08-17 11:10:00,24.14,24.15,24.14,24.14,5500.0,15.7264,15.7329,15.7264,15.7264,5500.0
2009-08-17 11:15:00,24.14,24.14,24.09,24.09,119200.0,15.7264,15.7264,15.6938,15.6938,119200.0
2009-08-17 11:20:00,24.09,24.13,24.09,24.12,18600.0,15.6938,15.7198,15.6938,15.7133,18600.0
2009-08-17 11:25:00,24.13,24.14,24.12,24.14,14400.0,15.7198,15.7264,15.7133,15.7264,14400.0
2009-08-17 11:30:00,24.14,24.14,24.12,24.12,19000.0,15.7264,15.7264,15.7133,15.7133,19000.0
2009-08-17 11:35:00,24.12,24.15,24.12,24.14,10200.0,15.7133,15.7329,15.7133,15.7264,10200.0
2009-08-17 11:40:00,24.14,24.16,24.14,24.15,16700.0,15.7264,15.7394,15.7264,15.7329,16700.0
2009-08-17 11:45:00,24.16,24.16,24.15,24.15,16700.0,15.7394,15.7394,15.7329,15.7329,16700.0
2009-08-17 11:50:00,24.15,24.17,24.15,24.17,42700.0,15.7329,15.7459,15.7329,15.7459,42700.0
2009-08-17 11:55:00,24.16,24.19,24.16,24.17,70100.0,15.7394,15.7589,15.7394,15.7459,70100.0
2009-08-17 12:00:00,24.17,24.18,24.15,24.15,63000.0,15.7459,15.7524,15.7329,15.7329,63000.0
2009-08-17 12:05:00,24.15,24.16,24.14,24.14,23700.0,15.7329,15.7394,15.7264,15.7264,23700.0
2009-08-17 12:10:00,24.14,24.16,24.14,24.16,23600.0,15.7264,15.7394,15.7264,15.7394,23600.0
2009-08-17 12:15:00,24.16,24.16,24.15,24.15,11700.0,15.7394,15.7394,15.7329,15.7329,11700.0
2009-08-17 12:20:00,24.15,24.16,24.15,24.16,20800.0,15.7329,15.7394,15.7329,15.7394,20800.0
2009-08-17 12:25:00,24.16,24.17,24.15,24.16,18600.0,15.7394,15.7459,15.7329,15.7394,18600.0
2009-08-17 12:30:00,24.17,24.17,24.16,24.17,4500.0,15.7459,15.7459,15.7394,15.7459,4500.0
2009-08-17 12:35:00,24.17,24.17,24.15,24.16,7000.0,15.7459,15.7459,15.7329,15.7394,7000.0
2009-08-17 12:40:00,24.15,24.16,24.15,24.15,2700.0,15.7329,15.7394,15.7329,15.7329,2700.0
2009-08-17 12:45:00,24.16,24.17,24.16,24.16,17000.0,15.7394,15.7459,15.7394,15.7394,17000.0
2009-08-17 12:50:00,24.17,24.17,24.16,24.16,3400.0,15.7459,15.7459,15.7394,15.7394,3400.0
2009-08-17 12:55:00,24.17,24.17,24.15,24.16,13300.0,15.7459,15.7459,15.7329,15.7394,13300.0
2009-08-17 13:00:00,24.16,24.16,24.12,24.13,17200.0,15.7394,15.7394,15.7133,15.7198,17200.0
2009-08-17 13:05:00,24.12,24.14,24.12,24.14,27700.0,15.7133,15.7264,15.7133,15.7264,27700.0
2009-08-17 13:10:00,24.14,24.16,24.13,24.16,6400.0,15.7264,15.7394,15.7198,15.7394,6400.0
2009-08-17 13:15:00,24.15,24.17,24.14,24.17,30000.0,15.7329,15.7459,15.7264,15.7459,30000.0
2009-08-17 13:20:00,24.17,24.17,24.14,24.15,6800.0,15.7459,15.7459,15.7264,15.7329,6800.0
2009-08-17 13:25:00,24.14,24.15,24.14,24.14,4800.0,15.7264,15.7329,15.7264,15.7264,4800.0
2009-08-17 13:30:00,24.14,24.15,24.13,24.14,6200.0,15.7264,15.7329,15.7198,15.7264,6200.0
2009-08-17 13:35:00,24.13,24.14,24.13,24.14,11700.0,15.7198,15.7264,15.7198,15.7264,11700.0
2009-08-17 13:40:00,24.13,24.14,24.12,24.14,18700.0,15.7198,15.7264,15.7133,15.7264,18700.0
2009-08-17 13:45:00,24.15,24.16,24.14,24.14,13600.0,15.7329,15.7394,15.7264,15.7264,13600.0
2009-08-17 13:50:00,24.15,24.16,24.14,24.16,8300.0,15.7329,15.7394,15.7264,15.7394,8300.0
2009-08-17 13:55:00,24.16,24.18,24.15,24.18,14300.0,15.7394,15.7524,15.7329,15.7524,14300.0
2009-08-17 14:00:00,24.17,24.17,24.16,24.16,6900.0,15.7459,15.7459,15.7394,15.7394,6900.0
2009-08-17 14:05:00,24.16,24.16,24.15,24.15,17500.0,15.7394,15.7394,15.7329,15.7329,17500.0
2009-08-17 14:10:00,24.15,24.16,24.15,24.16,25800.0,15.7329,15.7394,15.7329,15.7394,25800.0
2009-08-17 14:15:00,24.17,24.17,24.15,24.15,163600.0,15.7459,15.7459,15.7329,15.7329,163600.0
2009-08-17 14:20:00,24.15,24.15,24.12,24.13,35100.0,15.7329,15.7329,15.7133,15.7198,35100.0
2009-08-17 14:25:00,24.12,24.16,24.12,24.15,41000.0,15.7133,15.7394,15.7133,15.7329,41000.0
2009-08-17 14:30:00,24.16,24.16,24.15,24.16,6800.0,15.7394,15.7394,15.7329,15.7394,6800.0
2009-08-17 14:35:00,24.16,24.16,24.14,24.14,42600.0,15.7394,15.7394,15.7264,15.7264,42600.0
2009-08-17 14:40:00,24.14,24.15,24.14,24.14,27200.0,15.7264,15.7329,15.7264,15.7264,27200.0
2009-08-17 14:45:00,24.14,24.14,24.11,24.12,65500.0,15.7264,15.7264,15.7068,15.7133,65500.0
2009-08-17 14:50:00,24.11,24.12,24.11,24.11,1700.0,15.7068,15.7133,15.7068,15.7068,1700.0
2009-08-17 14:55:00,24.12,24.15,24.12,24.14,40200.0,15.7133,15.7329,15.7133,15.7264,40200.0
2009-08-17 15:00:00,24.13,24.15,24.12,24.15,16500.0,15.7198,15.7329,15.7133,15.7329,16500.0
2009-08-17 15:05:00,24.15,24.15,24.13,24.14,36300.0,15.7329,15.7329,15.7198,15.7264,36300.0
2009-08-17 15:10:00,24.14,24.15,24.12,24.12,18100.0,15.7264,15.7329,15.7133,15.7133,18100.0
2009-08-17 15:15:00,24.12,24.14,24.12,24.14,30600.0,15.7133,15.7264,15.7133,15.7264,30600.0
2009-08-17 15:20:00,24.14,24.16,24.13,24.14,100000.0,15.7264,15.7394,15.7198,15.7264,100000.0
2009-08-17 15:25:00,24.13,24.15,24.12,24.15,112900.0,15.7198,15.7329,15.7133,15.7329,112900.0
2009-08-17 15:30:00,24.15,24.15,24.13,24.14,32300.0,15.7329,15.7329,15.7198,15.7264,32300.0
2009-08-17 15:35:00,24.14,24.15,24.13,24.14,49800.0,15.7264,15.7329,15.7198,15.7264,49800.0
2009-08-17 15:40:00,24.14,24.14,24.1,24.14,39400.0,15.7264,15.7264,15.7003,15.7264,39400.0
2009-08-17 15:45:00,24.14,24.16,24.12,24.13,101700.0,15.7264,15.7394,15.7133,15.7198,101700.0
2009-08-17 15:50:00,24.12,24.15,24.11,24.13,136000.0,15.7133,15.7329,15.7068,15.7198,136000.0
2009-08-17 15:55:00,24.12,24.16,24.12,24.12,215100.0,15.7133,15.7394,15.7133,15.7133,215100.0
2009-08-18 09:30:00,24.1,24.16,24.1,24.11,161900.0,15.7003,15.7394,15.7003,15.7068,161900.0
2009-08-18 09:35:00,24.11,24.11,24.05,24.06,65900.0,15.7068,15.7068,15.6677,15.6742,65900.0
2009-08-18 09:40:00,24.06,24.1,24.02,24.09,128500.0,15.6742,15.7003,15.6482,15.6938,128500.0
2009-08-18 09:45:00,24.08,24.08,24.03,24.05,78100.0,15.6873,15.6873,15.6547,15.6677,78100.0
2009-08-18 09:50:00,24.05,24.07,24.04,24.07,30400.0,15.6677,15.6807,15.6612,15.6807,30400.0
2009-08-18 09:55:00,24.08,24.09,24.08,24.09,12000.0,15.6873,15.6938,15.6873,15.6938,12000.0
2009-08-18 10:00:00,24.09,24.16,24.09,24.15,28700.0,15.6938,15.7394,15.6938,15.7329,28700.0
2009-08-18 10:05:00,24.15,24.17,24.14,24.15,32200.0,15.7329,15.7459,15.7264,15.7329,32200.0
2009-08-18 10:10:00,24.15,24.17,24.15,24.17,14500.0,15.7329,15.7459,15.7329,15.7459,14500.0
2009-08-18 10:15:00,24.17,24.18,24.15,24.17,16800.0,15.7459,15.7524,15.7329,15.7459,16800.0
2009-08-18 10:20:00,24.16,24.18,24.13,24.15,51200.0,15.7394,15.7524,15.7198,15.7329,51200.0
2009-08-18 10:25:00,24.15,24.15,24.13,24.13,44100.0,15.7329,15.7329,15.7198,15.7198,44100.0
2009-08-18 10:30:00,24.13,24.15,24.12,24.14,14700.0,15.7198,15.7329,15.7133,15.7264,14700.0
2009-08-18 10:35:00,24.14,24.15,24.12,24.14,67600.0,15.7264,15.7329,15.7133,15.7264,67600.0
2009-08-18 10:40:00,24.14,24.15,24.14,24.15,8000.0,15.7264,15.7329,15.7264,15.7329,8000.0
2009-08-18 10:45:00,24.15,24.16,24.13,24.15,28900.0,15.7329,15.7394,15.7198,15.7329,28900.0
2009-08-18 10:50:00,24.15,24.16,24.14,24.16,11400.0,15.7329,15.7394,15.7264,15.7394,11400.0
2009-08-18 10:55:00,24.16,24.16,24.13,24.13,18400.0,15.7394,15.7394,15.7198,15.7198,18400.0
2009-08-18 11:00:00,24.14,24.16,24.13,24.16,10500.0,15.7264,15.7394,15.7198,15.7394,10500.0
2009-08-18 11:05:00,24.16,24.16,24.14,24.16,19900.0,15.7394,15.7394,15.7264,15.7394,19900.0
2009-08-18 11:10:00,24.16,24.17,24.14,24.15,16700.0,15.7394,15.7459,15.7264,15.7329,16700.0
2009-08-18 11:15:00,24.15,24.16,24.14,24.14,38700.0,15.7329,15.7394,15.7264,15.7264,38700.0
2009-08-18 11:20:00,24.14,24.15,24.12,24.15,16000.0,15.7264,15.7329,15.7133,15.7329,16000.0
2009-08-18 11:25:00,24.15,24.16,24.14,24.14,6000.0,15.7329,15.7394,15.7264,15.7264,6000.0
2009-08-18 11:30:00,24.15,24.21,24.15,24.2,41300.0,15.7329,15.772,15.7329,15.7654,41300.0
2009-08-18 11:35:00,24.2,24.21,24.19,24.19,12100.0,15.7654,15.772,15.7589,15.7589,12100.0
2009-08-18 11:40:00,24.19,24.19,24.18,24.18,4600.0,15.7589,15.7589,15.7524,15.7524,4600.0
2009-08-18 11:45:00,24.19,24.19,24.18,24.18,29400.0,15.7589,15.7589,15.7524,15.7524,29400.0
2009-08-18 11:50:00,24.18,24.21,24.18,24.2,111700.0,15.7524,15.772,15.7524,15.7654,111700.0
2009-08-18 11:55:00,24.2,24.21,24.19,24.21,192200.0,15.7654,15.772,15.7589,15.772,192200.0
2009-08-18 12:00:00,24.21,24.23,24.21,24.23,26700.0,15.772,15.785,15.772,15.785,26700.0
2009-08-18 12:05:00,24.23,24.26,24.22,24.24,402600.0,15.785,15.8045,15.7785,15.7915,402600.0
2009-08-18 12:10:00,24.24,24.25,24.22,24.22,10300.0,15.7915,15.798,15.7785,15.7785,10300.0
2009-08-18 12:15:00,24.22,24.22,24.21,24.22,7300.0,15.7785,15.7785,15.772,15.7785,7300.0
2009-08-18 12:20:00,24.22,24.22,24.21,24.21,33900.0,15.7785,15.7785,15.772,15.772,33900.0
2009-08-18 12:25:00,24.22,24.23,24.2,24.22,325000.0,15.7785,15.785,15.7654,15.7785,325000.0
2009-08-18 12:30:00,24.22,24.23,24.21,24.22,20400.0,15.7785,15.785,15.772,15.7785,20400.0
2009-08-18 12:35:00,24.21,24.23,24.21,24.22,7600.0,15.772,15.785,15.772,15.7785,7600.0
2009-08-18 12:40:00,24.21,24.24,24.21,24.24,12800.0,15.772,15.7915,15.772,15.7915,12800.0
2009-08-18 12:45:00,24.24,24.24,24.23,24.24,5400.0,15.7915,15.7915,15.785,15.7915,5400.0
2009-08-18 12:50:00,24.24,24.24,24.22,24.23,4300.0,15.7915,15.7915,15.7785,15.785,4300.0
2009-08-18 12:55:00,24.22,24.24,24.21,24.24,8200.0,15.7785,15.7915,15.772,15.7915,8200.0
2009-08-18 13:00:00,24.23,24.26,24.23,24.26,24500.0,15.785,15.8045,15.785,15.8045,24500.0
2009-08-18 13:05:00,24.26,24.26,24.22,24.23,17500.0,15.8045,15.8045,15.7785,15.785,17500.0
2009-08-18 13:10:00,24.23,24.23,24.21,24.21,9500.0,15.785,15.785,15.772,15.772,9500.0
2009-08-18 13:15:00,24.21,24.22,24.21,24.22,16000.0,15.772,15.7785,15.772,15.7785,16000.0
2009-08-18 13:20:00,24.22,24.22,24.21,24.22,2100.0,15.7785,15.7785,15.772,15.7785,2100.0
2009-08-18 13:25:00,24.22,24.22,24.21,24.21,40400.0,15.7785,15.7785,15.772,15.772,40400.0
2009-08-18 13:30:00,24.22,24.22,24.2,24.2,22300.0,15.7785,15.7785,15.7654,15.7654,22300.0
2009-08-18 13:35:00,24.2,24.21,24.19,24.19,30000.0,15.7654,15.772,15.7589,15.7589,30000.0
2009-08-18 13:40:00,24.19,24.2,24.18,24.2,8400.0,15.7589,15.7654,15.7524,15.7654,8400.0
2009-08-18 13:45:00,24.2,24.21,24.19,24.2,10300.0,15.7654,15.772,15.7589,15.7654,10300.0
2009-08-18 13:50:00,24.2,24.21,24.19,24.2,6000.0,15.7654,15.772,15.7589,15.7654,6000.0
2009-08-18 13:55:00,24.19,24.21,24.19,24.2,8600.0,15.7589,15.772,15.7589,15.7654,8600.0
2009-08-18 14:00:00,24.21,24.23,24.2,24.22,14300.0,15.772,15.785,15.7654,15.7785,14300.0
2009-08-18 14:05:00,24.22,24.22,24.21,24.21,16900.0,15.7785,15.7785,15.772,15.772,16900.0
2009-08-18 14:10:00,24.21,24.22,24.21,24.21,12600.0,15.772,15.7785,15.772,15.772,12600.0
2009-08-18 14:15:00,24.22,24.22,24.2,24.21,13900.0,15.7785,15.7785,15.7654,15.772,13900.0
2009-08-18 14:20:00,24.21,24.22,24.2,24.22,21400.0,15.772,15.7785,15.7654,15.7785,21400.0
2009-08-18 14:25:00,24.21,24.23,24.21,24.23,21000.0,15.772,15.785,15.772,15.785,21000.0
2009-08-18 14:30:00,24.23,24.24,24.2,24.2,32800.0,15.785,15.7915,15.7654,15.7654,32800.0
2009-08-18 14:35:00,24.21,24.22,24.2,24.2,31900.0,15.772,15.7785,15.7654,15.7654,31900.0
2009-08-18 14:40:00,24.21,24.22,24.2,24.21,5200.0,15.772,15.7785,15.7654,15.772,5200.0
2009-08-18 14:45:00,24.21,24.23,24.21,24.21,6400.0,15.772,15.785,15.772,15.772,6400.0
2009-08-18 14:50:00,24.22,24.23,24.21,24.23,12200.0,15.7785,15.785,15.772,15.785,12200.0
2009-08-18 14:55:00,24.24,24.24,24.22,24.24,6700.0,15.7915,15.7915,15.7785,15.7915,6700.0
2009-08-18 15:00:00,24.23,24.26,24.23,24.23,61300.0,15.785,15.8045,15.785,15.785,61300.0
2009-08-18 15:05:00,24.24,24.24,24.23,24.24,7400.0,15.7915,15.7915,15.785,15.7915,7400.0
2009-08-18 15:10:00,24.24,24.24,24.23,24.24,18200.0,15.7915,15.7915,15.785,15.7915,18200.0
2009-08-18 15:15:00,24.23,24.27,24.23,24.26,73400.0,15.785,15.811,15.785,15.8045,73400.0
2009-08-18 15:20:00,24.26,24.27,24.26,24.27,26000.0,15.8045,15.811,15.8045,15.811,26000.0
2009-08-18 15:25:00,24.26,24.26,24.23,24.24,46500.0,15.8045,15.8045,15.785,15.7915,46500.0
2009-08-18 15:30:00,24.23,24.25,24.22,24.25,42800.0,15.785,15.798,15.7785,15.798,42800.0
2009-08-18 15:35:00,24.25,24.25,24.23,24.24,13100.0,15.798,15.798,15.785,15.7915,13100.0
2009-08-18 15:40:00,24.24,24.26,24.24,24.26,46300.0,15.7915,15.8045,15.7915,15.8045,46300.0
2009-08-18 15:45:00,24.26,24.26,24.24,24.25,68400.0,15.8045,15.8045,15.7915,15.798,68400.0
2009-08-18 15:50:00,24.24,24.26,24.22,24.22,77200.0,15.7915,15.8045,15.7785,15.7785,77200.0
2009-08-18 15:55:00,24.22,24.23,24.19,24.2,115000.0,15.7785,15.785,15.7589,15.7654,115000.0
2009-08-19 09:30:00,24.05,24.17,24.05,24.16,71400.0,15.6677,15.7459,15.6677,15.7394,71400.0
2009-08-19 09:35:00,24.17,24.2,24.16,24.19,92500.0,15.7459,15.7654,15.7394,15.7589,92500.0
2009-08-19 09:40:00,24.19,24.2,24.17,24.18,13900.0,15.7589,15.7654,15.7459,15.7524,13900.0
2009-08-19 09:45:00,24.18,24.21,24.16,24.17,101000.0,15.7524,15.772,15.7394,15.7459,101000.0
2009-08-19 09:50:00,24.17,24.19,24.14,24.14,44400.0,15.7459,15.7589,15.7264,15.7264,44400.0
2009-08-19 09:55:00,24.14,24.16,24.14,24.14,59700.0,15.7264,15.7394,15.7264,15.7264,59700.0
2009-08-19 10:00:00,24.14,24.19,24.14,24.19,150400.0,15.7264,15.7589,15.7264,15.7589,150400.0
2009-08-19 10:05:00,24.19,24.19,24.17,24.18,127900.0,15.7589,15.7589,15.7459,15.7524,127900.0
2009-08-19 10:10:00,24.18,24.21,24.18,24.2,36500.0,15.7524,15.772,15.7524,15.7654,36500.0
2009-08-19 10:15:00,24.21,24.22,24.2,24.2,49400.0,15.772,15.7785,15.7654,15.7654,49400.0
2009-08-19 10:20:00,24.2,24.22,24.2,24.21,51700.0,15.7654,15.7785,15.7654,15.772,51700.0
2009-08-19 10:25:00,24.21,24.21,24.19,24.2,17800.0,15.772,15.772,15.7589,15.7654,17800.0
2009-08-19 10:30:00,24.21,24.23,24.18,24.18,127500.0,15.772,15.785,15.7524,15.7524,127500.0
2009-08-19 10:35:00,24.19,24.2,24.17,24.17,35400.0,15.7589,15.7654,15.7459,15.7459,35400.0
2009-08-19 10:40:00,24.17,24.19,24.16,24.17,39800.0,15.7459,15.7589,15.7394,15.7459,39800.0
2009-08-19 10:45:00,24.17,24.17,24.15,24.16,20000.0,15.7459,15.7459,15.7329,15.7394,20000.0
2009-08-19 10:50:00,24.16,24.16,24.15,24.15,10600.0,15.7394,15.7394,15.7329,15.7329,10600.0
2009-08-19 10:55:00,24.14,24.15,24.12,24.14,23700.0,15.7264,15.7329,15.7133,15.7264,23700.0
2009-08-19 11:00:00,24.13,24.17,24.13,24.16,14900.0,15.7198,15.7459,15.7198,15.7394,14900.0
2009-08-19 11:05:00,24.17,24.19,24.17,24.17,49700.0,15.7459,15.7589,15.7459,15.7459,49700.0
2009-08-19 11:10:00,24.17,24.19,24.17,24.19,11800.0,15.7459,15.7589,15.7459,15.7589,11800.0
2009-08-19 11:15:00,24.19,24.21,24.19,24.2,22000.0,15.7589,15.772,15.7589,15.7654,22000.0
2009-08-19 11:20:00,24.2,24.21,24.18,24.19,7800.0,15.7654,15.772,15.7524,15.7589,7800.0
2009-08-19 11:25:00,24.19,24.2,24.19,24.2,4900.0,15.7589,15.7654,15.7589,15.7654,4900.0
2009-08-19 11:30:00,24.21,24.22,24.2,24.2,12800.0,15.772,15.7785,15.7654,15.7654,12800.0
2009-08-19 11:35:00,24.21,24.21,24.18,24.18,32300.0,15.772,15.772,15.7524,15.7524,32300.0
2009-08-19 11:40:00,24.18,24.22,24.18,24.21,4300.0,15.7524,15.7785,15.7524,15.772,4300.0
2009-08-19 11:45:00,24.21,24.23,24.2,24.23,26100.0,15.772,15.785,15.7654,15.785,26100.0
2009-08-19 11:50:00,24.24,24.31,24.24,24.31,27200.0,15.7915,15.8371,15.7915,15.8371,27200.0
2009-08-19 11:55:00,24.32,24.33,24.3,24.33,27100.0,15.8436,15.8501,15.8306,15.8501,27100.0
2009-08-19 12:00:00,24.33,24.35,24.33,24.33,46900.0,15.8501,15.8632,15.8501,15.8501,46900.0
2009-08-19 12:05:00,24.33,24.36,24.32,24.36,8800.0,15.8501,15.8697,15.8436,15.8697,8800.0
2009-08-19 12:10:00,24.36,24.38,24.36,24.38,22100.0,15.8697,15.8827,15.8697,15.8827,22100.0
2009-08-19 12:15:00,24.38,24.39,24.37,24.38,189500.0,15.8827,15.8892,15.8762,15.8827,189500.0
2009-08-19 12:20:00,24.37,24.38,24.37,24.38,8600.0,15.8762,15.8827,15.8762,15.8827,8600.0
2009-08-19 12:25:00,24.38,24.39,24.36,24.38,2700.0,15.8827,15.8892,15.8697,15.8827,2700.0
2009-08-19 12:30:00,24.38,24.38,24.34,24.35,14500.0,15.8827,15.8827,15.8566,15.8632,14500.0
2009-08-19 12:35:00,24.35,24.36,24.35,24.36,17200.0,15.8632,15.8697,15.8632,15.8697,17200.0
2009-08-19 12:40:00,24.35,24.36,24.34,24.34,9000.0,15.8632,15.8697,15.8566,15.8566,9000.0
2009-08-19 12:45:00,24.34,24.34,24.33,24.34,17600.0,15.8566,15.8566,15.8501,15.8566,17600.0
2009-08-19 12:50:00,24.35,24.36,24.34,24.36,11000.0,15.8632,15.8697,15.8566,15.8697,11000.0
2009-08-19 12:55:00,24.36,24.37,24.35,24.35,9700.0,15.8697,15.8762,15.8632,15.8632,9700.0
2009-08-19 13:00:00,24.35,24.36,24.34,24.34,8300.0,15.8632,15.8697,15.8566,15.8566,8300.0
2009-08-19 13:05:00,24.34,24.37,24.34,24.37,17700.0,15.8566,15.8762,15.8566,15.8762,17700.0
2009-08-19 13:10:00,24.37,24.39,24.36,24.38,16100.0,15.8762,15.8892,15.8697,15.8827,16100.0
2009-08-19 13:15:00,24.38,24.39,24.37,24.39,17800.0,15.8827,15.8892,15.8762,15.8892,17800.0
2009-08-19 13:20:00,24.39,24.4,24.38,24.4,17400.0,15.8892,15.8957,15.8827,15.8957,17400.0
2009-08-19 13:25:00,24.39,24.39,24.38,24.38,2700.0,15.8892,15.8892,15.8827,15.8827,2700.0
2009-08-19 13:30:00,24.38,24.39,24.38,24.38,10400.0,15.8827,15.8892,15.8827,15.8827,10400.0
2009-08-19 13:35:00,24.39,24.4,24.38,24.4,21300.0,15.8892,15.8957,15.8827,15.8957,21300.0
2009-08-19 13:40:00,24.4,24.4,24.38,24.39,15000.0,15.8957,15.8957,15.8827,15.8892,15000.0
2009-08-19 13:45:00,24.39,24.4,24.38,24.4,30500.0,15.8892,15.8957,15.8827,15.8957,30500.0
2009-08-19 13:50:00,24.39,24.4,24.38,24.38,3000.0,15.8892,15.8957,15.8827,15.8827,3000.0
2009-08-19 13:55:00,24.38,24.39,24.38,24.38,26700.0,15.8827,15.8892,15.8827,15.8827,26700.0
2009-08-19 14:00:00,24.39,24.39,24.36,24.38,20000.0,15.8892,15.8892,15.8697,15.8827,20000.0
2009-08-19 14:05:00,24.37,24.37,24.36,24.37,10100.0,15.8762,15.8762,15.8697,15.8762,10100.0
2009-08-19 14:10:00,24.36,24.38,24.36,24.36,11800.0,15.8697,15.8827,15.8697,15.8697,11800.0
2009-08-19 14:15:00,24.37,24.38,24.35,24.35,13100.0,15.8762,15.8827,15.8632,15.8632,13100.0
2009-08-19 14:20:00,24.35,24.37,24.35,24.37,18000.0,15.8632,15.8762,15.8632,15.8762,18000.0
2009-08-19 14:25:00,24.37,24.38,24.36,24.37,13100.0,15.8762,15.8827,15.8697,15.8762,13100.0
2009-08-19 14:30:00,24.38,24.38,24.37,24.37,26200.0,15.8827,15.8827,15.8762,15.8762,26200.0
2009-08-19 14:35:00,24.37,24.37,24.36,24.36,13100.0,15.8762,15.8762,15.8697,15.8697,13100.0
2009-08-19 14:40:00,24.37,24.38,24.36,24.37,22400.0,15.8762,15.8827,15.8697,15.8762,22400.0
2009-08-19 14:45:00,24.37,24.37,24.36,24.36,8200.0,15.8762,15.8762,15.8697,15.8697,8200.0
2009-08-19 14:50:00,24.36,24.39,24.36,24.38,30500.0,15.8697,15.8892,15.8697,15.8827,30500.0
2009-08-19 14:55:00,24.39,24.4,24.38,24.39,9300.0,15.8892,15.8957,15.8827,15.8892,9300.0
2009-08-19 15:00:00,24.39,24.39,24.36,24.36,15900.0,15.8892,15.8892,15.8697,15.8697,15900.0
2009-08-19 15:05:00,24.36,24.36,24.33,24.33,17600.0,15.8697,15.8697,15.8501,15.8501,17600.0
2009-08-19 15:10:00,24.34,24.34,24.31,24.34,73700.0,15.8566,15.8566,15.8371,15.8566,73700.0
2009-08-19 15:15:00,24.34,24.34,24.32,24.33,13500.0,15.8566,15.8566,15.8436,15.8501,13500.0
2009-08-19 15:20:00,24.33,24.34,24.33,24.34,5500.0,15.8501,15.8566,15.8501,15.8566,5500.0
2009-08-19 15:25:00,24.34,24.34,24.32,24.34,18200.0,15.8566,15.8566,15.8436,15.8566,18200.0
2009-08-19 15:30:00,24.34,24.34,24.31,24.33,48400.0,15.8566,15.8566,15.8371,15.8501,48400.0
2009-08-19 15:35:00,24.33,24.35,24.32,24.35,104300.0,15.8501,15.8632,15.8436,15.8632,104300.0
2009-08-19 15:40:00,24.36,24.37,24.35,24.36,11600.0,15.8697,15.8762,15.8632,15.8697,11600.0
2009-08-19 15:45:00,24.36,24.37,24.34,24.35,122800.0,15.8697,15.8762,15.8566,15.8632,122800.0
2009-08-19 15:50:00,24.34,24.36,24.34,24.35,116000.0,15.8566,15.8697,15.8566,15.8632,116000.0
2009-08-19 15:55:00,24.35,24.37,24.34,24.36,274300.0,15.8632,15.8762,15.8566,15.8697,274300.0
2009-08-20 09:30:00,24.41,24.42,24.29,24.33,47800.0,15.9022,15.9088,15.8241,15.8501,47800.0
2009-08-20 09:35:00,24.33,24.34,24.3,24.32,125600.0,15.8501,15.8566,15.8306,15.8436,125600.0
2009-08-20 09:40:00,24.32,24.37,24.32,24.35,54500.0,15.8436,15.8762,15.8436,15.8632,54500.0
2009-08-20 09:45:00,24.35,24.38,24.35,24.37,49000.0,15.8632,15.8827,15.8632,15.8762,49000.0
2009-08-20 09:50:00,24.37,24.39,24.35,24.37,39400.0,15.8762,15.8892,15.8632,15.8762,39400.0
2009-08-20 09:55:00,24.38,24.41,24.37,24.4,67000.0,15.8827,15.9022,15.8762,15.8957,67000.0
2009-08-20 10:00:00,24.41,24.42,24.38,24.39,143200.0,15.9022,15.9088,15.8827,15.8892,143200.0
2009-08-20 10:05:00,24.39,24.39,24.35,24.37,82500.0,15.8892,15.8892,15.8632,15.8762,82500.0
2009-08-20 10:10:00,24.37,24.39,24.35,24.39,24800.0,15.8762,15.8892,15.8632,15.8892,24800.0
2009-08-20 10:15:00,24.39,24.39,24.38,24.38,13300.0,15.8892,15.8892,15.8827,15.8827,13300.0
2009-08-20 10:20:00,24.39,24.4,24.39,24.4,9700.0,15.8892,15.8957,15.8892,15.8957,9700.0
2009-08-20 10:25:00,24.39,24.4,24.38,24.39,10600.0,15.8892,15.8957,15.8827,15.8892,10600.0
2009-08-20 10:30:00,24.4,24.42,24.38,24.39,36400.0,15.8957,15.9088,15.8827,15.8892,36400.0
2009-08-20 10:35:00,24.38,24.4,24.38,24.4,19600.0,15.8827,15.8957,15.8827,15.8957,19600.0
2009-08-20 10:40:00,24.39,24.43,24.39,24.43,7500.0,15.8892,15.9153,15.8892,15.9153,7500.0
2009-08-20 10:45:00,24.42,24.42,24.4,24.41,48300.0,15.9088,15.9088,15.8957,15.9022,48300.0
2009-08-20 10:50:00,24.41,24.41,24.39,24.39,46300.0,15.9022,15.9022,15.8892,15.8892,46300.0
2009-08-20 10:55:00,24.4,24.4,24.39,24.39,10100.0,15.8957,15.8957,15.8892,15.8892,10100.0
2009-08-20 11:00:00,24.38,24.39,24.37,24.37,21800.0,15.8827,15.8892,15.8762,15.8762,21800.0
2009-08-20 11:05:00,24.37,24.38,24.37,24.37,2600.0,15.8762,15.8827,15.8762,15.8762,2600.0
2009-08-20 11:10:00,24.38,24.38,24.37,24.38,18000.0,15.8827,15.8827,15.8762,15.8827,18000.0
2009-08-20 11:15:00,24.38,24.39,24.37,24.37,5100.0,15.8827,15.8892,15.8762,15.8762,5100.0
2009-08-20 11:20:00,24.38,24.38,24.35,24.37,85800.0,15.8827,15.8827,15.8632,15.8762,85800.0
2009-08-20 11:25:00,24.37,24.38,24.37,24.38,13400.0,15.8762,15.8827,15.8762,15.8827,13400.0
2009-08-20 11:30:00,24.38,24.39,24.36,24.38,25200.0,15.8827,15.8892,15.8697,15.8827,25200.0
2009-08-20 11:35:00,24.39,24.39,24.36,24.38,16100.0,15.8892,15.8892,15.8697,15.8827,16100.0
2009-08-20 11:40:00,24.39,24.4,24.38,24.39,8200.0,15.8892,15.8957,15.8827,15.8892,8200.0
2009-08-20 11:45:00,24.39,24.39,24.38,24.39,2700.0,15.8892,15.8892,15.8827,15.8892,2700.0
2009-08-20 11:50:00,24.39,24.42,24.39,24.41,32700.0,15.8892,15.9088,15.8892,15.9022,32700.0
2009-08-20 11:55:00,24.42,24.42,24.4,24.4,8500.0,15.9088,15.9088,15.8957,15.8957,8500.0
2009-08-20 12:00:00,24.4,24.41,24.4,24.4,8700.0,15.8957,15.9022,15.8957,15.8957,8700.0
2009-08-20 12:05:00,24.4,24.42,24.4,24.42,7000.0,15.8957,15.9088,15.8957,15.9088,7000.0
2009-08-20 12:10:00,24.42,24.43,24.41,24.43,19300.0,15.9088,15.9153,15.9022,15.9153,19300.0
2009-08-20 12:15:00,24.43,24.44,24.42,24.43,22800.0,15.9153,15.9218,15.9088,15.9153,22800.0
2009-08-20 12:20:00,24.44,24.44,24.41,24.41,24500.0,15.9218,15.9218,15.9022,15.9022,24500.0
2009-08-20 12:25:00,24.42,24.43,24.41,24.43,23000.0,15.9088,15.9153,15.9022,15.9153,23000.0
2009-08-20 12:30:00,24.42,24.44,24.42,24.42,5700.0,15.9088,15.9218,15.9088,15.9088,5700.0
2009-08-20 12:35:00,24.42,24.43,24.42,24.43,1900.0,15.9088,15.9153,15.9088,15.9153,1900.0
2009-08-20 12:40:00,24.43,24.45,24.42,24.44,16300.0,15.9153,15.9283,15.9088,15.9218,16300.0
2009-08-20 12:45:00,24.43,24.44,24.43,24.44,14000.0,15.9153,15.9218,15.9153,15.9218,14000.0
2009-08-20 12:50:00,24.45,24.46,24.44,24.45,14400.0,15.9283,15.9348,15.9218,15.9283,14400.0
2009-08-20 12:55:00,24.46,24.46,24.45,24.45,6900.0,15.9348,15.9348,15.9283,15.9283,6900.0
2009-08-20 13:00:00,24.45,24.46,24.45,24.46,3800.0,15.9283,15.9348,15.9283,15.9348,3800.0
2009-08-20 13:05:00,24.45,24.46,24.45,24.45,7300.0,15.9283,15.9348,15.9283,15.9283,7300.0
2009-08-20 13:10:00,24.45,24.46,24.44,24.44,18300.0,15.9283,15.9348,15.9218,15.9218,18300.0
2009-08-20 13:15:00,24.44,24.45,24.44,24.44,1500.0,15.9218,15.9283,15.9218,15.9218,1500.0
2009-08-20 13:20:00,24.44,24.44,24.43,24.43,5600.0,15.9218,15.9218,15.9153,15.9153,5600.0
2009-08-20 13:25:00,24.43,24.45,24.43,24.44,57700.0,15.9153,15.9283,15.9153,15.9218,57700.0
2009-08-20 13:30:00,24.45,24.46,24.44,24.46,28900.0,15.9283,15.9348,15.9218,15.9348,28900.0
2009-08-20 13:35:00,24.46,24.46,24.45,24.45,25800.0,15.9348,15.9348,15.9283,15.9283,25800.0
2009-08-20 13:40:00,24.45,24.45,24.44,24.45,37100.0,15.9283,15.9283,15.9218,15.9283,37100.0
2009-08-20 13:45:00,24.46,24.46,24.45,24.45,8000.0,15.9348,15.9348,15.9283,15.9283,8000.0
2009-08-20 13:50:00,24.45,24.46,24.45,24.45,4000.0,15.9283,15.9348,15.9283,15.9283,4000.0
2009-08-20 13:55:00,24.46,24.47,24.45,24.46,23700.0,15.9348,15.9413,15.9283,15.9348,23700.0
2009-08-20 14:00:00,24.45,24.46,24.45,24.45,24500.0,15.9283,15.9348,15.9283,15.9283,24500.0
2009-08-20 14:05:00,24.45,24.47,24.45,24.45,13800.0,15.9283,15.9413,15.9283,15.9283,13800.0
2009-08-20 14:10:00,24.45,24.46,24.44,24.45,11000.0,15.9283,15.9348,15.9218,15.9283,11000.0
2009-08-20 14:15:00,24.46,24.46,24.44,24.44,10900.0,15.9348,15.9348,15.9218,15.9218,10900.0
2009-08-20 14:20:00,24.44,24.44,24.42,24.44,28300.0,15.9218,15.9218,15.9088,15.9218,28300.0
2009-08-20 14:25:00,24.44,24.45,24.43,24.43,42500.0,15.9218,15.9283,15.9153,15.9153,42500.0
2009-08-20 14:30:00,24.43,24.44,24.43,24.43,12200.0,15.9153,15.9218,15.9153,15.9153,12200.0
2009-08-20 14:35:00,24.43,24.44,24.42,24.43,47900.0,15.9153,15.9218,15.9088,15.9153,47900.0
2009-08-20 14:40:00,24.43,24.44,24.42,24.43,45900.0,15.9153,15.9218,15.9088,15.9153,45900.0
2009-08-20 14:45:00,24.43,24.45,24.43,24.44,14700.0,15.9153,15.9283,15.9153,15.9218,14700.0
2009-08-20 14:50:00,24.43,24.45,24.43,24.44,30900.0,15.9153,15.9283,15.9153,15.9218,30900.0
2009-08-20 14:55:00,24.45,24.45,24.44,24.45,58100.0,15.9283,15.9283,15.9218,15.9283,58100.0
2009-08-20 15:00:00,24.45,24.47,24.44,24.47,20000.0,15.9283,15.9413,15.9218,15.9413,20000.0
2009-08-20 15:05:00,24.46,24.5,24.46,24.49,74400.0,15.9348,15.9609,15.9348,15.9544,74400.0
2009-08-20 15:10:00,24.49,24.5,24.48,24.48,16100.0,15.9544,15.9609,15.9478,15.9478,16100.0
2009-08-20 15:15:00,24.49,24.5,24.49,24.49,49800.0,15.9544,15.9609,15.9544,15.9544,49800.0
2009-08-20 15:20:00,24.49,24.5,24.48,24.5,47600.0,15.9544,15.9609,15.9478,15.9609,47600.0
2009-08-20 15:25:00,24.5,24.51,24.5,24.5,14200.0,15.9609,15.9674,15.9609,15.9609,14200.0
2009-08-20 15:30:00,24.5,24.54,24.5,24.52,115500.0,15.9609,15.9869,15.9609,15.9739,115500.0
2009-08-20 15:35:00,24.52,24.54,24.52,24.53,55700.0,15.9739,15.9869,15.9739,15.9804,55700.0
2009-08-20 15:40:00,24.54,24.54,24.51,24.51,44300.0,15.9869,15.9869,15.9674,15.9674,44300.0
2009-08-20 15:45:00,24.51,24.53,24.51,24.51,79100.0,15.9674,15.9804,15.9674,15.9674,79100.0
2009-08-20 15:50:00,24.51,24.52,24.5,24.51,252000.0,15.9674,15.9739,15.9609,15.9674,252000.0
2009-08-20 15:55:00,24.51,24.52,24.49,24.51,287700.0,15.9674,15.9739,15.9544,15.9674,287700.0
2009-08-21 09:30:00,24.58,24.65,24.55,24.56,107800.0,16.013,16.0586,15.9935,16.0,107800.0
2009-08-21 09:35:00,24.56,24.61,24.56,24.61,50500.0,16.0,16.0325,16.0,16.0325,50500.0
2009-08-21 09:40:00,24.62,24.65,24.62,24.63,27800.0,16.0391,16.0586,16.0391,16.0456,27800.0
2009-08-21 09:45:00,24.63,24.66,24.63,24.66,29300.0,16.0456,16.0651,16.0456,16.0651,29300.0
2009-08-21 09:50:00,24.65,24.67,24.65,24.67,39300.0,16.0586,16.0716,16.0586,16.0716,39300.0
2009-08-21 09:55:00,24.67,24.69,24.67,24.69,80300.0,16.0716,16.0847,16.0716,16.0847,80300.0
2009-08-21 10:00:00,24.7,24.79,24.69,24.79,239300.0,16.0912,16.1498,16.0847,16.1498,239300.0
2009-08-21 10:05:00,24.79,24.79,24.76,24.77,88000.0,16.1498,16.1498,16.1303,16.1368,88000.0
2009-08-21 10:10:00,24.77,24.8,24.77,24.8,59500.0,16.1368,16.1563,16.1368,16.1563,59500.0
2009-08-21 10:15:00,24.8,24.83,24.8,24.81,58400.0,16.1563,16.1759,16.1563,16.1628,58400.0
2009-08-21 10:20:00,24.81,24.81,24.78,24.8,49400.0,16.1628,16.1628,16.1433,16.1563,49400.0
2009-08-21 10:25:00,24.8,24.8,24.77,24.77,15000.0,16.1563,16.1563,16.1368,16.1368,15000.0
2009-08-21 10:30:00,24.78,24.78,24.77,24.77,10100.0,16.1433,16.1433,16.1368,16.1368,10100.0
2009-08-21 10:35:00,24.78,24.79,24.77,24.79,123500.0,16.1433,16.1498,16.1368,16.1498,123500.0
2009-08-21 10:40:00,24.79,24.8,24.79,24.79,28000.0,16.1498,16.1563,16.1498,16.1498,28000.0
2009-08-21 10:45:00,24.79,24.79,24.76,24.77,81300.0,16.1498,16.1498,16.1303,16.1368,81300.0
2009-08-21 10:50:00,24.77,24.78,24.76,24.76,20400.0,16.1368,16.1433,16.1303,16.1303,20400.0
2009-08-21 10:55:00,24.76,24.78,24.76,24.76,19300.0,16.1303,16.1433,16.1303,16.1303,19300.0
2009-08-21 11:00:00,24.76,24.77,24.75,24.75,19900.0,16.1303,16.1368,16.1237,16.1237,19900.0
2009-08-21 11:05:00,24.74,24.75,24.74,24.75,9800.0,16.1172,16.1237,16.1172,16.1237,9800.0
2009-08-21 11:10:00,24.75,24.75,24.74,24.75,15600.0,16.1237,16.1237,16.1172,16.1237,15600.0
2009-08-21 11:15:00,24.74,24.77,24.74,24.75,16800.0,16.1172,16.1368,16.1172,16.1237,16800.0
2009-08-21 11:20:00,24.75,24.76,24.74,24.75,17200.0,16.1237,16.1303,16.1172,16.1237,17200.0
2009-08-21 11:25:00,24.75,24.77,24.75,24.77,17300.0,16.1237,16.1368,16.1237,16.1368,17300.0
2009-08-21 11:30:00,24.76,24.77,24.75,24.77,9800.0,16.1303,16.1368,16.1237,16.1368,9800.0
2009-08-21 11:35:00,24.77,24.77,24.75,24.76,12600.0,16.1368,16.1368,16.1237,16.1303,12600.0
2009-08-21 11:40:00,24.76,24.77,24.75,24.77,8400.0,16.1303,16.1368,16.1237,16.1368,8400.0
2009-08-21 11:45:00,24.76,24.78,24.75,24.78,8900.0,16.1303,16.1433,16.1237,16.1433,8900.0
2009-08-21 11:50:00,24.78,24.78,24.76,24.76,9300.0,16.1433,16.1433,16.1303,16.1303,9300.0
2009-08-21 11:55:00,24.77,24.77,24.75,24.76,3700.0,16.1368,16.1368,16.1237,16.1303,3700.0
2009-08-21 12:00:00,24.75,24.75,24.74,24.74,16800.0,16.1237,16.1237,16.1172,16.1172,16800.0
2009-08-21 12:05:00,24.74,24.75,24.74,24.74,18000.0,16.1172,16.1237,16.1172,16.1172,18000.0
2009-08-21 12:10:00,24.74,24.75,24.74,24.74,7600.0,16.1172,16.1237,16.1172,16.1172,7600.0
2009-08-21 12:15:00,24.74,24.74,24.72,24.72,8700.0,16.1172,16.1172,16.1042,16.1042,8700.0
2009-08-21 12:20:00,24.72,24.73,24.72,24.72,8200.0,16.1042,16.1107,16.1042,16.1042,8200.0
2009-08-21 12:25:00,24.73,24.74,24.72,24.73,8000.0,16.1107,16.1172,16.1042,16.1107,8000.0
2009-08-21 12:30:00,24.73,24.73,24.72,24.73,10400.0,16.1107,16.1107,16.1042,16.1107,10400.0
2009-08-21 12:35:00,24.72,24.74,24.72,24.73,11900.0,16.1042,16.1172,16.1042,16.1107,11900.0
2009-08-21 12:40:00,24.74,24.74,24.73,24.73,6100.0,16.1172,16.1172,16.1107,16.1107,6100.0
2009-08-21 12:45:00,24.74,24.75,24.73,24.74,8800.0,16.1172,16.1237,16.1107,16.1172,8800.0
2009-08-21 12:50:00,24.74,24.75,24.73,24.73,8000.0,16.1172,16.1237,16.1107,16.1107,8000.0
2009-08-21 12:55:00,24.73,24.73,24.72,24.72,51500.0,16.1107,16.1107,16.1042,16.1042,51500.0
2009-08-21 13:00:00,24.72,24.74,24.72,24.73,13900.0,16.1042,16.1172,16.1042,16.1107,13900.0
2009-08-21 13:05:00,24.73,24.74,24.73,24.73,12000.0,16.1107,16.1172,16.1107,16.1107,12000.0
2009-08-21 13:10:00,24.73,24.74,24.72,24.73,43200.0,16.1107,16.1172,16.1042,16.1107,43200.0
2009-08-21 13:15:00,24.72,24.73,24.71,24.72,59000.0,16.1042,16.1107,16.0977,16.1042,59000.0
2009-08-21 13:20:00,24.72,24.73,24.72,24.72,7600.0,16.1042,16.1107,16.1042,16.1042,7600.0
2009-08-21 13:25:00,24.72,24.73,24.71,24.71,23600.0,16.1042,16.1107,16.0977,16.0977,23600.0
2009-08-21 13:30:00,24.71,24.72,24.71,24.71,12400.0,16.0977,16.1042,16.0977,16.0977,12400.0
2009-08-21 13:35:00,24.71,24.72,24.71,24.71,12300.0,16.0977,16.1042,16.0977,16.0977,12300.0
2009-08-21 13:40:00,24.72,24.72,24.7,24.72,51600.0,16.1042,16.1042,16.0912,16.1042,51600.0
2009-08-21 13:45:00,24.71,24.71,24.7,24.7,8100.0,16.0977,16.0977,16.0912,16.0912,8100.0
2009-08-21 13:50:00,24.7,24.72,24.7,24.71,14700.0,16.0912,16.1042,16.0912,16.0977,14700.0
2009-08-21 13:55:00,24.72,24.72,24.71,24.72,11500.0,16.1042,16.1042,16.0977,16.1042,11500.0
2009-08-21 14:00:00,24.72,24.72,24.71,24.71,10900.0,16.1042,16.1042,16.0977,16.0977,10900.0
2009-08-21 14:05:00,24.71,24.73,24.71,24.73,32000.0,16.0977,16.1107,16.0977,16.1107,32000.0
2009-08-21 14:10:00,24.72,24.75,24.72,24.75,17900.0,16.1042,16.1237,16.1042,16.1237,17900.0
2009-08-21 14:15:00,24.73,24.75,24.73,24.73,18600.0,16.1107,16.1237,16.1107,16.1107,18600.0
2009-08-21 14:20:00,24.73,24.74,24.72,24.73,22000.0,16.1107,16.1172,16.1042,16.1107,22000.0
2009-08-21 14:25:00,24.73,24.74,24.73,24.73,8100.0,16.1107,16.1172,16.1107,16.1107,8100.0
2009-08-21 14:30:00,24.73,24.75,24.73,24.75,15400.0,16.1107,16.1237,16.1107,16.1237,15400.0
2009-08-21 14:35:00,24.74,24.75,24.74,24.74,16300.0,16.1172,16.1237,16.1172,16.1172,16300.0
2009-08-21 14:40:00,24.75,24.75,24.74,24.74,16300.0,16.1237,16.1237,16.1172,16.1172,16300.0
2009-08-21 14:45:00,24.74,24.75,24.73,24.73,15100.0,16.1172,16.1237,16.1107,16.1107,15100.0
2009-08-21 14:50:00,24.74,24.74,24.73,24.74,10600.0,16.1172,16.1172,16.1107,16.1172,10600.0
2009-08-21 14:55:00,24.74,24.75,24.73,24.74,21800.0,16.1172,16.1237,16.1107,16.1172,21800.0
2009-08-21 15:00:00,24.75,24.77,24.74,24.76,37500.0,16.1237,16.1368,16.1172,16.1303,37500.0
2009-08-21 15:05:00,24.77,24.77,24.76,24.76,19200.0,16.1368,16.1368,16.1303,16.1303,19200.0
2009-08-21 15:10:00,24.77,24.78,24.76,24.78,29000.0,16.1368,16.1433,16.1303,16.1433,29000.0
2009-08-21 15:15:00,24.78,24.83,24.78,24.81,81300.0,16.1433,16.1759,16.1433,16.1628,81300.0
2009-08-21 15:20:00,24.8,24.81,24.78,24.79,36800.0,16.1563,16.1628,16.1433,16.1498,36800.0
2009-08-21 15:25:00,24.79,24.8,24.79,24.8,17600.0,16.1498,16.1563,16.1498,16.1563,17600.0
2009-08-21 15:30:00,24.8,24.81,24.79,24.81,21100.0,16.1563,16.1628,16.1498,16.1628,21100.0
2009-08-21 15:35:00,24.8,24.81,24.77,24.78,40500.0,16.1563,16.1628,16.1368,16.1433,40500.0
2009-08-21 15:40:00,24.78,24.8,24.78,24.8,41900.0,16.1433,16.1563,16.1433,16.1563,41900.0
2009-08-21 15:45:00,24.8,24.8,24.77,24.77,64700.0,16.1563,16.1563,16.1368,16.1368,64700.0
2009-08-21 15:50:00,24.77,24.79,24.77,24.78,112000.0,16.1368,16.1498,16.1368,16.1433,112000.0
2009-08-21 15:55:00,24.78,24.79,24.75,24.77,505800.0,16.1433,16.1498,16.1237,16.1368,505800.0
2009-08-24 09:30:00,24.87,24.87,24.72,24.76,67300.0,16.2019,16.2019,16.1042,16.1303,67300.0
2009-08-24 09:35:00,24.75,24.82,24.75,24.81,31600.0,16.1237,16.1693,16.1237,16.1628,31600.0
2009-08-24 09:40:00,24.81,24.82,24.77,24.82,62500.0,16.1628,16.1693,16.1368,16.1693,62500.0
2009-08-24 09:45:00,24.83,24.83,24.78,24.79,32800.0,16.1759,16.1759,16.1433,16.1498,32800.0
2009-08-24 09:50:00,24.78,24.8,24.77,24.79,25700.0,16.1433,16.1563,16.1368,16.1498,25700.0
2009-08-24 09:55:00,24.79,24.84,24.79,24.84,36800.0,16.1498,16.1824,16.1498,16.1824,36800.0
2009-08-24 10:00:00,24.84,24.85,24.83,24.83,16800.0,16.1824,16.1889,16.1759,16.1759,16800.0
2009-08-24 10:05:00,24.82,24.84,24.8,24.84,33500.0,16.1693,16.1824,16.1563,16.1824,33500.0
2009-08-24 10:10:00,24.84,24.84,24.82,24.83,15600.0,16.1824,16.1824,16.1693,16.1759,15600.0
2009-08-24 10:15:00,24.82,24.83,24.82,24.83,2600.0,16.1693,16.1759,16.1693,16.1759,2600.0
2009-08-24 10:20:00,24.83,24.83,24.8,24.81,5100.0,16.1759,16.1759,16.1563,16.1628,5100.0
2009-08-24 10:25:00,24.81,24.83,24.81,24.83,20200.0,16.1628,16.1759,16.1628,16.1759,20200.0
2009-08-24 10:30:00,24.82,24.83,24.82,24.82,17400.0,16.1693,16.1759,16.1693,16.1693,17400.0
2009-08-24 10:35:00,24.81,24.82,24.8,24.81,29300.0,16.1628,16.1693,16.1563,16.1628,29300.0
2009-08-24 10:40:00,24.8,24.84,24.8,24.84,24900.0,16.1563,16.1824,16.1563,16.1824,24900.0
2009-08-24 10:45:00,24.83,24.84,24.83,24.84,13800.0,16.1759,16.1824,16.1759,16.1824,13800.0
2009-08-24 10:50:00,24.84,24.84,24.83,24.84,5200.0,16.1824,16.1824,16.1759,16.1824,5200.0
2009-08-24 10:55:00,24.84,24.87,24.84,24.87,9400.0,16.1824,16.2019,16.1824,16.2019,9400.0
2009-08-24 11:00:00,24.86,24.88,24.86,24.88,4800.0,16.1954,16.2084,16.1954,16.2084,4800.0
2009-08-24 11:05:00,24.87,24.89,24.87,24.87,18600.0,16.2019,16.2149,16.2019,16.2019,18600.0
2009-08-24 11:10:00,24.88,24.88,24.87,24.87,7700.0,16.2084,16.2084,16.2019,16.2019,7700.0
2009-08-24 11:15:00,24.87,24.87,24.85,24.85,2800.0,16.2019,16.2019,16.1889,16.1889,2800.0
2009-08-24 11:20:00,24.85,24.86,24.84,24.84,4700.0,16.1889,16.1954,16.1824,16.1824,4700.0
2009-08-24 11:25:00,24.84,24.84,24.82,24.83,12100.0,16.1824,16.1824,16.1693,16.1759,12100.0
2009-08-24 11:30:00,24.83,24.83,24.82,24.82,8300.0,16.1759,16.1759,16.1693,16.1693,8300.0
2009-08-24 11:35:00,24.82,24.83,24.82,24.83,12500.0,16.1693,16.1759,16.1693,16.1759,12500.0
2009-08-24 11:40:00,24.83,24.83,24.82,24.82,3400.0,16.1759,16.1759,16.1693,16.1693,3400.0
2009-08-24 11:45:00,24.82,24.83,24.81,24.81,7200.0,16.1693,16.1759,16.1628,16.1628,7200.0
2009-08-24 11:50:00,24.81,24.82,24.81,24.81,1400.0,16.1628,16.1693,16.1628,16.1628,1400.0
2009-08-24 11:55:00,24.82,24.82,24.81,24.82,2400.0,16.1693,16.1693,16.1628,16.1693,2400.0
2009-08-24 12:00:00,24.81,24.82,24.8,24.81,6100.0,16.1628,16.1693,16.1563,16.1628,6100.0
2009-08-24 12:05:00,24.81,24.82,24.81,24.81,17200.0,16.1628,16.1693,16.1628,16.1628,17200.0
2009-08-24 12:10:00,24.81,24.81,24.81,24.81,9600.0,16.1628,16.1628,16.1628,16.1628,9600.0
2009-08-24 12:15:00,24.81,24.81,24.8,24.8,8400.0,16.1628,16.1628,16.1563,16.1563,8400.0
2009-08-24 12:20:00,24.81,24.81,24.8,24.8,3100.0,16.1628,16.1628,16.1563,16.1563,3100.0
2009-08-24 12:25:00,24.8,24.81,24.8,24.8,4900.0,16.1563,16.1628,16.1563,16.1563,4900.0
2009-08-24 12:30:00,24.79,24.8,24.79,24.79,4200.0,16.1498,16.1563,16.1498,16.1498,4200.0
2009-08-24 12:35:00,24.79,24.79,24.78,24.79,15800.0,16.1498,16.1498,16.1433,16.1498,15800.0
2009-08-24 12:40:00,24.79,24.81,24.78,24.81,19000.0,16.1498,16.1628,16.1433,16.1628,19000.0
2009-08-24 12:45:00,24.81,24.81,24.8,24.8,23900.0,16.1628,16.1628,16.1563,16.1563,23900.0
2009-08-24 12:50:00,24.8,24.81,24.8,24.8,7700.0,16.1563,16.1628,16.1563,16.1563,7700.0
2009-08-24 12:55:00,24.79,24.79,24.79,24.79,3700.0,16.1498,16.1498,16.1498,16.1498,3700.0
2009-08-24 13:00:00,24.78,24.8,24.78,24.79,5500.0,16.1433,16.1563,16.1433,16.1498,5500.0
2009-08-24 13:05:00,24.8,24.8,24.75,24.75,19300.0,16.1563,16.1563,16.1237,16.1237,19300.0
2009-08-24 13:10:00,24.75,24.76,24.74,24.75,13600.0,16.1237,16.1303,16.1172,16.1237,13600.0
2009-08-24 13:15:00,24.75,24.77,24.75,24.75,13100.0,16.1237,16.1368,16.1237,16.1237,13100.0
2009-08-24 13:20:00,24.76,24.76,24.73,24.73,11800.0,16.1303,16.1303,16.1107,16.1107,11800.0
2009-08-24 13:25:00,24.73,24.75,24.73,24.73,26600.0,16.1107,16.1237,16.1107,16.1107,26600.0
2009-08-24 13:30:00,24.72,24.73,24.72,24.72,21400.0,16.1042,16.1107,16.1042,16.1042,21400.0
2009-08-24 13:35:00,24.73,24.73,24.72,24.72,9600.0,16.1107,16.1107,16.1042,16.1042,9600.0
2009-08-24 13:40:00,24.71,24.73,24.71,24.72,10600.0,16.0977,16.1107,16.0977,16.1042,10600.0
2009-08-24 13:45:00,24.71,24.71,24.7,24.71,3600.0,16.0977,16.0977,16.0912,16.0977,3600.0
2009-08-24 13:50:00,24.72,24.72,24.71,24.71,2300.0,16.1042,16.1042,16.0977,16.0977,2300.0
2009-08-24 13:55:00,24.72,24.73,24.72,24.73,6200.0,16.1042,16.1107,16.1042,16.1107,6200.0
2009-08-24 14:00:00,24.73,24.73,24.71,24.71,3300.0,16.1107,16.1107,16.0977,16.0977,3300.0
2009-08-24 14:05:00,24.71,24.72,24.7,24.71,148400.0,16.0977,16.1042,16.0912,16.0977,148400.0
2009-08-24 14:10:00,24.71,24.72,24.71,24.71,13500.0,16.0977,16.1042,16.0977,16.0977,13500.0
2009-08-24 14:15:00,24.72,24.73,24.71,24.72,20600.0,16.1042,16.1107,16.0977,16.1042,20600.0
2009-08-24 14:20:00,24.72,24.72,24.71,24.71,5100.0,16.1042,16.1042,16.0977,16.0977,5100.0
2009-08-24 14:25:00,24.71,24.72,24.7,24.71,4200.0,16.0977,16.1042,16.0912,16.0977,4200.0
2009-08-24 14:30:00,24.71,24.72,24.7,24.7,8300.0,16.0977,16.1042,16.0912,16.0912,8300.0
2009-08-24 14:35:00,24.69,24.71,24.69,24.7,4200.0,16.0847,16.0977,16.0847,16.0912,4200.0
2009-08-24 14:40:00,24.71,24.71,24.69,24.7,2300.0,16.0977,16.0977,16.0847,16.0912,2300.0
2009-08-24 14:45:00,24.69,24.7,24.68,24.69,6300.0,16.0847,16.0912,16.0781,16.0847,6300.0
2009-08-24 14:50:00,24.69,24.72,24.69,24.72,9800.0,16.0847,16.1042,16.0847,16.1042,9800.0
2009-08-24 14:55:00,24.72,24.73,24.72,24.73,3100.0,16.1042,16.1107,16.1042,16.1107,3100.0
2009-08-24 15:00:00,24.73,24.73,24.71,24.72,27100.0,16.1107,16.1107,16.0977,16.1042,27100.0
2009-08-24 15:05:00,24.72,24.73,24.69,24.69,22700.0,16.1042,16.1107,16.0847,16.0847,22700.0
2009-08-24 15:10:00,24.7,24.72,24.7,24.72,23100.0,16.0912,16.1042,16.0912,16.1042,23100.0
2009-08-24 15:15:00,24.71,24.72,24.7,24.7,12000.0,16.0977,16.1042,16.0912,16.0912,12000.0
2009-08-24 15:20:00,24.71,24.73,24.7,24.73,12900.0,16.0977,16.1107,16.0912,16.1107,12900.0
2009-08-24 15:25:00,24.73,24.75,24.72,24.75,17400.0,16.1107,16.1237,16.1042,16.1237,17400.0
2009-08-24 15:30:00,24.75,24.77,24.74,24.76,17100.0,16.1237,16.1368,16.1172,16.1303,17100.0
2009-08-24 15:35:00,24.77,24.77,24.74,24.74,32500.0,16.1368,16.1368,16.1172,16.1172,32500.0
2009-08-24 15:40:00,24.75,24.76,24.71,24.73,33900.0,16.1237,16.1303,16.0977,16.1107,33900.0
2009-08-24 15:45:00,24.72,24.75,24.7,24.74,81000.0,16.1042,16.1237,16.0912,16.1172,81000.0
2009-08-24 15:50:00,24.73,24.76,24.73,24.74,90400.0,16.1107,16.1303,16.1107,16.1172,90400.0
2009-08-24 15:55:00,24.75,24.78,24.73,24.77,122500.0,16.1237,16.1433,16.1107,16.1368,122500.0
2009-08-25 09:30:00,24.75,24.81,24.73,24.74,52900.0,16.1237,16.1628,16.1107,16.1172,52900.0
2009-08-25 09:35:00,24.74,24.76,24.73,24.74,48300.0,16.1172,16.1303,16.1107,16.1172,48300.0
2009-08-25 09:40:00,24.74,24.8,24.73,24.79,33600.0,16.1172,16.1563,16.1107,16.1498,33600.0
2009-08-25 09:45:00,24.8,24.83,24.8,24.8,15100.0,16.1563,16.1759,16.1563,16.1563,15100.0
2009-08-25 09:50:00,24.81,24.84,24.81,24.83,140000.0,16.1628,16.1824,16.1628,16.1759,140000.0
2009-08-25 09:55:00,24.83,24.93,24.83,24.92,325000.0,16.1759,16.241,16.1759,16.2345,325000.0
2009-08-25 10:00:00,24.91,25.01,24.91,24.97,385900.0,16.228,16.2931,16.228,16.2671,385900.0
2009-08-25 10:05:00,24.97,24.98,24.94,24.94,67600.0,16.2671,16.2736,16.2475,16.2475,67600.0
2009-08-25 10:10:00,24.94,24.96,24.91,24.92,55200.0,16.2475,16.2606,16.228,16.2345,55200.0
2009-08-25 10:15:00,24.91,24.93,24.81,24.81,89200.0,16.228,16.241,16.1628,16.1628,89200.0
2009-08-25 10:20:00,24.82,24.82,24.81,24.82,22800.0,16.1693,16.1693,16.1628,16.1693,22800.0
2009-08-25 10:25:00,24.82,24.83,24.79,24.81,109100.0,16.1693,16.1759,16.1498,16.1628,109100.0
2009-08-25 10:30:00,24.8,24.83,24.8,24.83,18800.0,16.1563,16.1759,16.1563,16.1759,18800.0
2009-08-25 10:35:00,24.84,24.85,24.83,24.84,17300.0,16.1824,16.1889,16.1759,16.1824,17300.0
2009-08-25 10:40:00,24.85,24.87,24.85,24.87,21700.0,16.1889,16.2019,16.1889,16.2019,21700.0
2009-08-25 10:45:00,24.87,24.87,24.85,24.85,13900.0,16.2019,16.2019,16.1889,16.1889,13900.0
2009-08-25 10:50:00,24.86,24.88,24.85,24.85,32300.0,16.1954,16.2084,16.1889,16.1889,32300.0
2009-08-25 10:55:00,24.84,24.86,24.84,24.86,53100.0,16.1824,16.1954,16.1824,16.1954,53100.0
2009-08-25 11:00:00,24.86,24.89,24.85,24.89,14400.0,16.1954,16.2149,16.1889,16.2149,14400.0
2009-08-25 11:05:00,24.88,24.89,24.87,24.87,27900.0,16.2084,16.2149,16.2019,16.2019,27900.0
2009-08-25 11:10:00,24.87,24.87,24.86,24.86,17000.0,16.2019,16.2019,16.1954,16.1954,17000.0
2009-08-25 11:15:00,24.87,24.87,24.86,24.86,8100.0,16.2019,16.2019,16.1954,16.1954,8100.0
2009-08-25 11:20:00,24.86,24.88,24.86,24.86,64400.0,16.1954,16.2084,16.1954,16.1954,64400.0
2009-08-25 11:25:00,24.86,24.89,24.85,24.89,43200.0,16.1954,16.2149,16.1889,16.2149,43200.0
2009-08-25 11:30:00,24.89,24.89,24.87,24.88,10900.0,16.2149,16.2149,16.2019,16.2084,10900.0
2009-08-25 11:35:00,24.89,24.89,24.88,24.89,16000.0,16.2149,16.2149,16.2084,16.2149,16000.0
2009-08-25 11:40:00,24.89,24.92,24.89,24.91,41700.0,16.2149,16.2345,16.2149,16.228,41700.0
2009-08-25 11:45:00,24.91,24.91,24.89,24.9,59400.0,16.228,16.228,16.2149,16.2215,59400.0
2009-08-25 11:50:00,24.9,24.92,24.9,24.92,15500.0,16.2215,16.2345,16.2215,16.2345,15500.0
2009-08-25 11:55:00,24.91,24.92,24.91,24.91,12700.0,16.228,16.2345,16.228,16.228,12700.0
2009-08-25 12:00:00,24.91,24.92,24.91,24.92,18500.0,16.228,16.2345,16.228,16.2345,18500.0
2009-08-25 12:05:00,24.92,24.93,24.91,24.92,60900.0,16.2345,16.241,16.228,16.2345,60900.0
2009-08-25 12:10:00,24.93,24.93,24.92,24.93,10300.0,16.241,16.241,16.2345,16.241,10300.0
2009-08-25 12:15:00,24.92,24.93,24.92,24.93,25400.0,16.2345,16.241,16.2345,16.241,25400.0
2009-08-25 12:20:00,24.92,24.94,24.92,24.94,73400.0,16.2345,16.2475,16.2345,16.2475,73400.0
2009-08-25 12:25:00,24.94,24.96,24.93,24.94,66100.0,16.2475,16.2606,16.241,16.2475,66100.0
2009-08-25 12:30:00,24.95,24.97,24.94,24.95,37500.0,16.254,16.2671,16.2475,16.254,37500.0
2009-08-25 12:35:00,24.95,24.96,24.94,24.95,19200.0,16.254,16.2606,16.2475,16.254,19200.0
2009-08-25 12:40:00,24.94,24.95,24.94,24.94,9700.0,16.2475,16.254,16.2475,16.2475,9700.0
2009-08-25 12:45:00,24.93,24.95,24.93,24.94,58000.0,16.241,16.254,16.241,16.2475,58000.0
2009-08-25 12:50:00,24.94,24.95,24.93,24.93,9100.0,16.2475,16.254,16.241,16.241,9100.0
2009-08-25 12:55:00,24.93,24.93,24.91,24.91,28900.0,16.241,16.241,16.228,16.228,28900.0
2009-08-25 13:00:00,24.92,24.92,24.9,24.91,36600.0,16.2345,16.2345,16.2215,16.228,36600.0
2009-08-25 13:05:00,24.91,24.91,24.89,24.9,10900.0,16.228,16.228,16.2149,16.2215,10900.0
2009-08-25 13:10:00,24.9,24.92,24.9,24.92,32900.0,16.2215,16.2345,16.2215,16.2345,32900.0
2009-08-25 13:15:00,24.92,24.92,24.89,24.91,43400.0,16.2345,16.2345,16.2149,16.228,43400.0
2009-08-25 13:20:00,24.9,24.91,24.87,24.91,47000.0,16.2215,16.228,16.2019,16.228,47000.0
2009-08-25 13:25:00,24.9,24.9,24.88,24.88,10500.0,16.2215,16.2215,16.2084,16.2084,10500.0
2009-08-25 13:30:00,24.88,24.89,24.87,24.89,173000.0,16.2084,16.2149,16.2019,16.2149,173000.0
2009-08-25 13:35:00,24.89,24.9,24.88,24.9,184100.0,16.2149,16.2215,16.2084,16.2215,184100.0
2009-08-25 13:40:00,24.9,24.91,24.88,24.9,100200.0,16.2215,16.228,16.2084,16.2215,100200.0
2009-08-25 13:45:00,24.89,24.9,24.87,24.89,84000.0,16.2149,16.2215,16.2019,16.2149,84000.0
2009-08-25 13:50:00,24.89,24.9,24.88,24.89,96900.0,16.2149,16.2215,16.2084,16.2149,96900.0
2009-08-25 13:55:00,24.88,24.9,24.88,24.89,38200.0,16.2084,16.2215,16.2084,16.2149,38200.0
2009-08-25 14:00:00,24.9,24.91,24.88,24.89,30900.0,16.2215,16.228,16.2084,16.2149,30900.0
2009-08-25 14:05:00,24.9,24.91,24.89,24.89,23300.0,16.2215,16.228,16.2149,16.2149,23300.0
2009-08-25 14:10:00,24.89,24.9,24.89,24.9,8300.0,16.2149,16.2215,16.2149,16.2215,8300.0
2009-08-25 14:15:00,24.9,24.92,24.9,24.92,37600.0,16.2215,16.2345,16.2215,16.2345,37600.0
2009-08-25 14:20:00,24.91,24.92,24.89,24.92,83600.0,16.228,16.2345,16.2149,16.2345,83600.0
2009-08-25 14:25:00,24.92,24.92,24.9,24.91,143400.0,16.2345,16.2345,16.2215,16.228,143400.0
2009-08-25 14:30:00,24.9,24.91,24.9,24.91,15500.0,16.2215,16.228,16.2215,16.228,15500.0
2009-08-25 14:35:00,24.91,24.91,24.85,24.85,63900.0,16.228,16.228,16.1889,16.1889,63900.0
2009-08-25 14:40:00,24.85,24.86,24.83,24.85,54100.0,16.1889,16.1954,16.1759,16.1889,54100.0
2009-08-25 14:45:00,24.84,24.85,24.83,24.84,18600.0,16.1824,16.1889,16.1759,16.1824,18600.0
2009-08-25 14:50:00,24.84,24.88,24.84,24.86,43000.0,16.1824,16.2084,16.1824,16.1954,43000.0
2009-08-25 14:55:00,24.87,24.87,24.84,24.87,34600.0,16.2019,16.2019,16.1824,16.2019,34600.0
2009-08-25 15:00:00,24.87,24.91,24.87,24.9,77500.0,16.2019,16.228,16.2019,16.2215,77500.0
2009-08-25 15:05:00,24.9,24.91,24.89,24.91,26600.0,16.2215,16.228,16.2149,16.228,26600.0
2009-08-25 15:10:00,24.91,24.92,24.9,24.92,23600.0,16.228,16.2345,16.2215,16.2345,23600.0
2009-08-25 15:15:00,24.91,24.92,24.9,24.9,26900.0,16.228,16.2345,16.2215,16.2215,26900.0
2009-08-25 15:20:00,24.91,24.93,24.89,24.93,59900.0,16.228,16.241,16.2149,16.241,59900.0
2009-08-25 15:25:00,24.92,24.93,24.91,24.93,41200.0,16.2345,16.241,16.228,16.241,41200.0
2009-08-25 15:30:00,24.92,24.92,24.86,24.87,69200.0,16.2345,16.2345,16.1954,16.2019,69200.0
2009-08-25 15:35:00,24.87,24.88,24.86,24.88,39900.0,16.2019,16.2084,16.1954,16.2084,39900.0
2009-08-25 15:40:00,24.88,24.88,24.87,24.87,46200.0,16.2084,16.2084,16.2019,16.2019,46200.0
2009-08-25 15:45:00,24.86,24.87,24.83,24.84,65700.0,16.1954,16.2019,16.1759,16.1824,65700.0
2009-08-25 15:50:00,24.83,24.88,24.83,24.86,119900.0,16.1759,16.2084,16.1759,16.1954,119900.0
2009-08-25 15:55:00,24.85,24.86,24.81,24.81,228800.0,16.1889,16.1954,16.1628,16.1628,228800.0
2009-08-26 09:30:00,24.82,24.94,24.77,24.9,60200.0,16.1693,16.2475,16.1368,16.2215,60200.0
2009-08-26 09:35:00,24.9,24.9,24.84,24.86,54700.0,16.2215,16.2215,16.1824,16.1954,54700.0
2009-08-26 09:40:00,24.85,24.87,24.82,24.84,36000.0,16.1889,16.2019,16.1693,16.1824,36000.0
2009-08-26 09:45:00,24.83,24.83,24.81,24.82,15500.0,16.1759,16.1759,16.1628,16.1693,15500.0
2009-08-26 09:50:00,24.83,24.87,24.83,24.87,141300.0,16.1759,16.2019,16.1759,16.2019,141300.0
2009-08-26 09:55:00,24.87,24.89,24.84,24.87,51900.0,16.2019,16.2149,16.1824,16.2019,51900.0
2009-08-26 10:00:00,24.88,24.94,24.88,24.93,90300.0,16.2084,16.2475,16.2084,16.241,90300.0
2009-08-26 10:05:00,24.94,24.95,24.92,24.94,129100.0,16.2475,16.254,16.2345,16.2475,129100.0
2009-08-26 10:10:00,24.94,24.97,24.93,24.96,31000.0,16.2475,16.2671,16.241,16.2606,31000.0
2009-08-26 10:15:00,24.95,24.97,24.94,24.96,43200.0,16.254,16.2671,16.2475,16.2606,43200.0
2009-08-26 10:20:00,24.97,24.99,24.95,24.96,73300.0,16.2671,16.2801,16.254,16.2606,73300.0
2009-08-26 10:25:00,24.96,24.96,24.93,24.94,24700.0,16.2606,16.2606,16.241,16.2475,24700.0
2009-08-26 10:30:00,24.94,24.96,24.93,24.96,24800.0,16.2475,16.2606,16.241,16.2606,24800.0
2009-08-26 10:35:00,24.96,24.96,24.93,24.94,35000.0,16.2606,16.2606,16.241,16.2475,35000.0
2009-08-26 10:40:00,24.94,24.94,24.92,24.93,13600.0,16.2475,16.2475,16.2345,16.241,13600.0
2009-08-26 10:45:00,24.92,24.93,24.91,24.93,16900.0,16.2345,16.241,16.228,16.241,16900.0
2009-08-26 10:50:00,24.94,24.94,24.93,24.94,29300.0,16.2475,16.2475,16.241,16.2475,29300.0
2009-08-26 10:55:00,24.93,24.94,24.93,24.94,10200.0,16.241,16.2475,16.241,16.2475,10200.0
2009-08-26 11:00:00,24.94,24.95,24.93,24.94,19900.0,16.2475,16.254,16.241,16.2475,19900.0
2009-08-26 11:05:00,24.94,24.94,24.89,24.91,16100.0,16.2475,16.2475,16.2149,16.228,16100.0
2009-08-26 11:10:00,24.9,24.91,24.89,24.9,16700.0,16.2215,16.228,16.2149,16.2215,16700.0
2009-08-26 11:15:00,24.9,24.91,24.89,24.9,10300.0,16.2215,16.228,16.2149,16.2215,10300.0
2009-08-26 11:20:00,24.9,24.9,24.87,24.88,17800.0,16.2215,16.2215,16.2019,16.2084,17800.0
2009-08-26 11:25:00,24.88,24.9,24.87,24.88,65500.0,16.2084,16.2215,16.2019,16.2084,65500.0
2009-08-26 11:30:00,24.89,24.89,24.87,24.89,71000.0,16.2149,16.2149,16.2019,16.2149,71000.0
2009-08-26 11:35:00,24.88,24.88,24.83,24.86,40600.0,16.2084,16.2084,16.1759,16.1954,40600.0
2009-08-26 11:40:00,24.87,24.87,24.85,24.85,5800.0,16.2019,16.2019,16.1889,16.1889,5800.0
2009-08-26 11:45:00,24.86,24.87,24.85,24.87,72500.0,16.1954,16.2019,16.1889,16.2019,72500.0
2009-08-26 11:50:00,24.87,24.88,24.87,24.87,313800.0,16.2019,16.2084,16.2019,16.2019,313800.0
2009-08-26 11:55:00,24.86,24.87,24.85,24.86,54600.0,16.1954,16.2019,16.1889,16.1954,54600.0
2009-08-26 12:00:00,24.87,24.88,24.86,24.88,4300.0,16.2019,16.2084,16.1954,16.2084,4300.0
2009-08-26 12:05:00,24.87,24.88,24.86,24.87,13700.0,16.2019,16.2084,16.1954,16.2019,13700.0
2009-08-26 12:10:00,24.87,24.9,24.87,24.89,30400.0,16.2019,16.2215,16.2019,16.2149,30400.0
2009-08-26 12:15:00,24.89,24.89,24.88,24.89,4700.0,16.2149,16.2149,16.2084,16.2149,4700.0
2009-08-26 12:20:00,24.89,24.9,24.89,24.9,5500.0,16.2149,16.2215,16.2149,16.2215,5500.0
2009-08-26 12:25:00,24.9,24.9,24.88,24.89,8200.0,16.2215,16.2215,16.2084,16.2149,8200.0
2009-08-26 12:30:00,24.9,24.9,24.88,24.89,4600.0,16.2215,16.2215,16.2084,16.2149,4600.0
2009-08-26 12:35:00,24.88,24.89,24.87,24.88,12900.0,16.2084,16.2149,16.2019,16.2084,12900.0
2009-08-26 12:40:00,24.88,24.88,24.87,24.87,10000.0,16.2084,16.2084,16.2019,16.2019,10000.0
2009-08-26 12:45:00,24.86,24.87,24.85,24.87,18500.0,16.1954,16.2019,16.1889,16.2019,18500.0
2009-08-26 12:50:00,24.87,24.88,24.86,24.88,81400.0,16.2019,16.2084,16.1954,16.2084,81400.0
2009-08-26 12:55:00,24.87,24.9,24.87,24.88,38900.0,16.2019,16.2215,16.2019,16.2084,38900.0
2009-08-26 13:00:00,24.89,24.9,24.87,24.87,11000.0,16.2149,16.2215,16.2019,16.2019,11000.0
2009-08-26 13:05:00,24.87,24.87,24.85,24.86,26800.0,16.2019,16.2019,16.1889,16.1954,26800.0
2009-08-26 13:10:00,24.86,24.87,24.86,24.86,1800.0,16.1954,16.2019,16.1954,16.1954,1800.0
2009-08-26 13:15:00,24.86,24.87,24.85,24.85,31600.0,16.1954,16.2019,16.1889,16.1889,31600.0
2009-08-26 13:20:00,24.85,24.86,24.84,24.85,8400.0,16.1889,16.1954,16.1824,16.1889,8400.0
2009-08-26 13:25:00,24.85,24.87,24.85,24.86,8100.0,16.1889,16.2019,16.1889,16.1954,8100.0
2009-08-26 13:30:00,24.87,24.88,24.86,24.88,21800.0,16.2019,16.2084,16.1954,16.2084,21800.0
2009-08-26 13:35:00,24.88,24.89,24.87,24.89,26800.0,16.2084,16.2149,16.2019,16.2149,26800.0
2009-08-26 13:40:00,24.88,24.89,24.87,24.89,12800.0,16.2084,16.2149,16.2019,16.2149,12800.0
2009-08-26 13:45:00,24.89,24.89,24.88,24.88,6200.0,16.2149,16.2149,16.2084,16.2084,6200.0
2009-08-26 13:50:00,24.89,24.89,24.88,24.88,4400.0,16.2149,16.2149,16.2084,16.2084,4400.0
2009-08-26 13:55:00,24.88,24.92,24.88,24.92,43900.0,16.2084,16.2345,16.2084,16.2345,43900.0
2009-08-26 14:00:00,24.93,24.93,24.9,24.9,34900.0,16.241,16.241,16.2215,16.2215,34900.0
2009-08-26 14:05:00,24.9,24.91,24.89,24.91,8800.0,16.2215,16.228,16.2149,16.228,8800.0
2009-08-26 14:10:00,24.9,24.91,24.89,24.9,24200.0,16.2215,16.228,16.2149,16.2215,24200.0
2009-08-26 14:15:00,24.9,24.9,24.89,24.9,10000.0,16.2215,16.2215,16.2149,16.2215,10000.0
2009-08-26 14:20:00,24.9,24.91,24.89,24.9,28100.0,16.2215,16.228,16.2149,16.2215,28100.0
2009-08-26 14:25:00,24.89,24.91,24.89,24.89,16400.0,16.2149,16.228,16.2149,16.2149,16400.0
2009-08-26 14:30:00,24.9,24.92,24.89,24.9,24600.0,16.2215,16.2345,16.2149,16.2215,24600.0
2009-08-26 14:35:00,24.89,24.92,24.89,24.91,24800.0,16.2149,16.2345,16.2149,16.228,24800.0
2009-08-26 14:40:00,24.92,24.93,24.9,24.91,23400.0,16.2345,16.241,16.2215,16.228,23400.0
2009-08-26 14:45:00,24.92,24.94,24.92,24.94,14500.0,16.2345,16.2475,16.2345,16.2475,14500.0
2009-08-26 14:50:00,24.94,24.94,24.9,24.91,14600.0,16.2475,16.2475,16.2215,16.228,14600.0
2009-08-26 14:55:00,24.91,24.91,24.87,24.88,32800.0,16.228,16.228,16.2019,16.2084,32800.0
2009-08-26 15:00:00,24.88,24.89,24.86,24.87,91100.0,16.2084,16.2149,16.1954,16.2019,91100.0
2009-08-26 15:05:00,24.87,24.89,24.87,24.88,10600.0,16.2019,16.2149,16.2019,16.2084,10600.0
2009-08-26 15:10:00,24.88,24.89,24.87,24.88,24500.0,16.2084,16.2149,16.2019,16.2084,24500.0
2009-08-26 15:15:00,24.87,24.88,24.86,24.87,35700.0,16.2019,16.2084,16.1954,16.2019,35700.0
2009-08-26 15:20:00,24.87,24.89,24.87,24.88,39100.0,16.2019,16.2149,16.2019,16.2084,39100.0
2009-08-26 15:25:00,24.87,24.9,24.86,24.88,19500.0,16.2019,16.2215,16.1954,16.2084,19500.0
2009-08-26 15:30:00,24.88,24.89,24.86,24.87,49100.0,16.2084,16.2149,16.1954,16.2019,49100.0
2009-08-26 15:35:00,24.86,24.89,24.86,24.89,26300.0,16.1954,16.2149,16.1954,16.2149,26300.0
2009-08-26 15:40:00,24.88,24.89,24.87,24.88,83200.0,16.2084,16.2149,16.2019,16.2084,83200.0
2009-08-26 15:45:00,24.88,24.9,24.86,24.89,78700.0,16.2084,16.2215,16.1954,16.2149,78700.0
2009-08-26 15:50:00,24.89,24.93,24.88,24.92,78500.0,16.2149,16.241,16.2084,16.2345,78500.0
2009-08-26 15:55:00,24.92,24.92,24.89,24.91,109800.0,16.2345,16.2345,16.2149,16.228,109800.0
2009-08-27 09:30:00,24.94,24.94,24.87,24.88,94200.0,16.2475,16.2475,16.2019,16.2084,94200.0
2009-08-27 09:35:00,24.88,24.91,24.86,24.86,55400.0,16.2084,16.228,16.1954,16.1954,55400.0
2009-08-27 09:40:00,24.86,24.86,24.8,24.81,129800.0,16.1954,16.1954,16.1563,16.1628,129800.0
2009-08-27 09:45:00,24.81,24.82,24.8,24.8,32600.0,16.1628,16.1693,16.1563,16.1563,32600.0
2009-08-27 09:50:00,24.81,24.81,24.77,24.78,80400.0,16.1628,16.1628,16.1368,16.1433,80400.0
2009-08-27 09:55:00,24.78,24.79,24.76,24.76,79700.0,16.1433,16.1498,16.1303,16.1303,79700.0
2009-08-27 10:00:00,24.76,24.76,24.72,24.75,115800.0,16.1303,16.1303,16.1042,16.1237,115800.0
2009-08-27 10:05:00,24.75,24.75,24.73,24.73,86400.0,16.1237,16.1237,16.1107,16.1107,86400.0
2009-08-27 10:10:00,24.73,24.76,24.72,24.75,68000.0,16.1107,16.1303,16.1042,16.1237,68000.0
2009-08-27 10:15:00,24.76,24.77,24.75,24.77,69600.0,16.1303,16.1368,16.1237,16.1368,69600.0
2009-08-27 10:20:00,24.77,24.8,24.77,24.79,27800.0,16.1368,16.1563,16.1368,16.1498,27800.0
2009-08-27 10:25:00,24.8,24.81,24.79,24.81,18000.0,16.1563,16.1628,16.1498,16.1628,18000.0
2009-08-27 10:30:00,24.8,24.81,24.79,24.8,20600.0,16.1563,16.1628,16.1498,16.1563,20600.0
2009-08-27 10:35:00,24.8,24.8,24.76,24.76,18000.0,16.1563,16.1563,16.1303,16.1303,18000.0
2009-08-27 10:40:00,24.76,24.78,24.75,24.78,8900.0,16.1303,16.1433,16.1237,16.1433,8900.0
2009-08-27 10:45:00,24.78,24.78,24.74,24.74,40800.0,16.1433,16.1433,16.1172,16.1172,40800.0
2009-08-27 10:50:00,24.75,24.76,24.74,24.75,195600.0,16.1237,16.1303,16.1172,16.1237,195600.0
2009-08-27 10:55:00,24.75,24.75,24.71,24.71,40500.0,16.1237,16.1237,16.0977,16.0977,40500.0
2009-08-27 11:00:00,24.71,24.72,24.7,24.72,23500.0,16.0977,16.1042,16.0912,16.1042,23500.0
2009-08-27 11:05:00,24.71,24.72,24.71,24.72,8700.0,16.0977,16.1042,16.0977,16.1042,8700.0
2009-08-27 11:10:00,24.72,24.73,24.71,24.71,11200.0,16.1042,16.1107,16.0977,16.0977,11200.0
2009-08-27 11:15:00,24.72,24.72,24.7,24.7,25000.0,16.1042,16.1042,16.0912,16.0912,25000.0
2009-08-27 11:20:00,24.71,24.71,24.7,24.7,54000.0,16.0977,16.0977,16.0912,16.0912,54000.0
2009-08-27 11:25:00,24.7,24.73,24.7,24.72,28900.0,16.0912,16.1107,16.0912,16.1042,28900.0
2009-08-27 11:30:00,24.72,24.72,24.7,24.71,23900.0,16.1042,16.1042,16.0912,16.0977,23900.0
2009-08-27 11:35:00,24.72,24.72,24.7,24.7,45900.0,16.1042,16.1042,16.0912,16.0912,45900.0
2009-08-27 11:40:00,24.7,24.7,24.69,24.7,50000.0,16.0912,16.0912,16.0847,16.0912,50000.0
2009-08-27 11:45:00,24.7,24.72,24.7,24.71,57000.0,16.0912,16.1042,16.0912,16.0977,57000.0
2009-08-27 11:50:00,24.72,24.72,24.7,24.71,11600.0,16.1042,16.1042,16.0912,16.0977,11600.0
2009-08-27 11:55:00,24.71,24.74,24.7,24.74,45300.0,16.0977,16.1172,16.0912,16.1172,45300.0
2009-08-27 12:00:00,24.73,24.74,24.73,24.73,15500.0,16.1107,16.1172,16.1107,16.1107,15500.0
2009-08-27 12:05:00,24.74,24.75,24.73,24.74,9300.0,16.1172,16.1237,16.1107,16.1172,9300.0
2009-08-27 12:10:00,24.74,24.75,24.73,24.75,16500.0,16.1172,16.1237,16.1107,16.1237,16500.0
2009-08-27 12:15:00,24.75,24.75,24.74,24.74,2600.0,16.1237,16.1237,16.1172,16.1172,2600.0
2009-08-27 12:20:00,24.74,24.76,24.74,24.76,15700.0,16.1172,16.1303,16.1172,16.1303,15700.0
2009-08-27 12:25:00,24.75,24.78,24.75,24.77,204000.0,16.1237,16.1433,16.1237,16.1368,204000.0
2009-08-27 12:30:00,24.78,24.79,24.75,24.75,32400.0,16.1433,16.1498,16.1237,16.1237,32400.0
2009-08-27 12:35:00,24.75,24.76,24.75,24.75,7800.0,16.1237,16.1303,16.1237,16.1237,7800.0
2009-08-27 12:40:00,24.75,24.76,24.74,24.74,25300.0,16.1237,16.1303,16.1172,16.1172,25300.0
2009-08-27 12:45:00,24.74,24.76,24.74,24.75,9200.0,16.1172,16.1303,16.1172,16.1237,9200.0
2009-08-27 12:50:00,24.76,24.76,24.75,24.76,28700.0,16.1303,16.1303,16.1237,16.1303,28700.0
2009-08-27 12:55:00,24.77,24.78,24.76,24.76,11600.0,16.1368,16.1433,16.1303,16.1303,11600.0
2009-08-27 13:00:00,24.77,24.78,24.77,24.78,12700.0,16.1368,16.1433,16.1368,16.1433,12700.0
2009-08-27 13:05:00,24.78,24.79,24.78,24.78,16000.0,16.1433,16.1498,16.1433,16.1433,16000.0
2009-08-27 13:10:00,24.78,24.78,24.76,24.77,21100.0,16.1433,16.1433,16.1303,16.1368,21100.0
2009-08-27 13:15:00,24.77,24.78,24.77,24.78,9800.0,16.1368,16.1433,16.1368,16.1433,9800.0
2009-08-27 13:20:00,24.78,24.79,24.78,24.78,12400.0,16.1433,16.1498,16.1433,16.1433,12400.0
2009-08-27 13:25:00,24.79,24.8,24.78,24.78,12500.0,16.1498,16.1563,16.1433,16.1433,12500.0
2009-08-27 13:30:00,24.78,24.82,24.78,24.81,45000.0,16.1433,16.1693,16.1433,16.1628,45000.0
2009-08-27 13:35:00,24.82,24.83,24.81,24.82,43400.0,16.1693,16.1759,16.1628,16.1693,43400.0
2009-08-27 13:40:00,24.81,24.82,24.79,24.81,29500.0,16.1628,16.1693,16.1498,16.1628,29500.0
2009-08-27 13:45:00,24.81,24.82,24.8,24.8,28000.0,16.1628,16.1693,16.1563,16.1563,28000.0
2009-08-27 13:50:00,24.8,24.82,24.79,24.82,27500.0,16.1563,16.1693,16.1498,16.1693,27500.0
2009-08-27 13:55:00,24.83,24.83,24.8,24.8,14100.0,16.1759,16.1759,16.1563,16.1563,14100.0
2009-08-27 14:00:00,24.8,24.82,24.8,24.82,20000.0,16.1563,16.1693,16.1563,16.1693,20000.0
2009-08-27 14:05:00,24.82,24.82,24.81,24.81,30800.0,16.1693,16.1693,16.1628,16.1628,30800.0
2009-08-27 14:10:00,24.81,24.82,24.8,24.81,26400.0,16.1628,16.1693,16.1563,16.1628,26400.0
2009-08-27 14:15:00,24.82,24.82,24.81,24.81,17500.0,16.1693,16.1693,16.1628,16.1628,17500.0
2009-08-27 14:20:00,24.81,24.82,24.81,24.81,21600.0,16.1628,16.1693,16.1628,16.1628,21600.0
2009-08-27 14:25:00,24.82,24.83,24.81,24.82,24900.0,16.1693,16.1759,16.1628,16.1693,24900.0
2009-08-27 14:30:00,24.82,24.86,24.82,24.85,72100.0,16.1693,16.1954,16.1693,16.1889,72100.0
2009-08-27 14:35:00,24.85,24.87,24.85,24.86,28000.0,16.1889,16.2019,16.1889,16.1954,28000.0
2009-08-27 14:40:00,24.86,24.89,24.85,24.89,34400.0,16.1954,16.2149,16.1889,16.2149,34400.0
2009-08-27 14:45:00,24.88,24.89,24.87,24.89,47200.0,16.2084,16.2149,16.2019,16.2149,47200.0
2009-08-27 14:50:00,24.88,24.88,24.87,24.88,34300.0,16.2084,16.2084,16.2019,16.2084,34300.0
2009-08-27 14:55:00,24.87,24.88,24.87,24.88,25400.0,16.2019,16.2084,16.2019,16.2084,25400.0
2009-08-27 15:00:00,24.89,24.89,24.86,24.86,16600.0,16.2149,16.2149,16.1954,16.1954,16600.0
2009-08-27 15:05:00,24.86,24.88,24.86,24.86,45700.0,16.1954,16.2084,16.1954,16.1954,45700.0
2009-08-27 15:10:00,24.86,24.87,24.86,24.86,6000.0,16.1954,16.2019,16.1954,16.1954,6000.0
2009-08-27 15:15:00,24.86,24.87,24.86,24.87,29300.0,16.1954,16.2019,16.1954,16.2019,29300.0
2009-08-27 15:20:00,24.86,24.88,24.85,24.86,130400.0,16.1954,16.2084,16.1889,16.1954,130400.0
2009-08-27 15:25:00,24.85,24.86,24.84,24.84,64800.0,16.1889,16.1954,16.1824,16.1824,64800.0
2009-08-27 15:30:00,24.85,24.86,24.84,24.85,30800.0,16.1889,16.1954,16.1824,16.1889,30800.0
2009-08-27 15:35:00,24.86,24.87,24.85,24.87,18300.0,16.1954,16.2019,16.1889,16.2019,18300.0
2009-08-27 15:40:00,24.88,24.88,24.84,24.85,56000.0,16.2084,16.2084,16.1824,16.1889,56000.0
2009-08-27 15:45:00,24.86,24.86,24.84,24.85,77600.0,16.1954,16.1954,16.1824,16.1889,77600.0
2009-08-27 15:50:00,24.85,24.86,24.84,24.85,75300.0,16.1889,16.1954,16.1824,16.1889,75300.0
2009-08-27 15:55:00,24.85,24.86,24.83,24.85,127500.0,16.1889,16.1954,16.1759,16.1889,127500.0
2009-08-28 09:30:00,24.91,24.94,24.83,24.83,105900.0,16.228,16.2475,16.1759,16.1759,105900.0
2009-08-28 09:35:00,24.82,24.87,24.81,24.86,107100.0,16.1693,16.2019,16.1628,16.1954,107100.0
2009-08-28 09:40:00,24.85,24.85,24.8,24.8,84100.0,16.1889,16.1889,16.1563,16.1563,84100.0
2009-08-28 09:45:00,24.8,24.82,24.78,24.79,55100.0,16.1563,16.1693,16.1433,16.1498,55100.0
2009-08-28 09:50:00,24.8,24.84,24.79,24.84,67300.0,16.1563,16.1824,16.1498,16.1824,67300.0
2009-08-28 09:55:00,24.84,24.84,24.75,24.75,78600.0,16.1824,16.1824,16.1237,16.1237,78600.0
2009-08-28 10:00:00,24.75,24.75,24.72,24.73,64400.0,16.1237,16.1237,16.1042,16.1107,64400.0
2009-08-28 10:05:00,24.73,24.75,24.72,24.72,73100.0,16.1107,16.1237,16.1042,16.1042,73100.0
2009-08-28 10:10:00,24.72,24.75,24.72,24.72,47000.0,16.1042,16.1237,16.1042,16.1042,47000.0
2009-08-28 10:15:00,24.73,24.74,24.72,24.73,18100.0,16.1107,16.1172,16.1042,16.1107,18100.0
2009-08-28 10:20:00,24.73,24.74,24.71,24.71,29300.0,16.1107,16.1172,16.0977,16.0977,29300.0
2009-08-28 10:25:00,24.72,24.73,24.67,24.68,31100.0,16.1042,16.1107,16.0716,16.0781,31100.0
2009-08-28 10:30:00,24.69,24.7,24.66,24.68,115600.0,16.0847,16.0912,16.0651,16.0781,115600.0
2009-08-28 10:35:00,24.69,24.73,24.68,24.73,16100.0,16.0847,16.1107,16.0781,16.1107,16100.0
2009-08-28 10:40:00,24.74,24.74,24.72,24.73,46400.0,16.1172,16.1172,16.1042,16.1107,46400.0
2009-08-28 10:45:00,24.74,24.75,24.72,24.74,31800.0,16.1172,16.1237,16.1042,16.1172,31800.0
2009-08-28 10:50:00,24.75,24.75,24.74,24.75,8400.0,16.1237,16.1237,16.1172,16.1237,8400.0
2009-08-28 10:55:00,24.74,24.76,24.74,24.74,11100.0,16.1172,16.1303,16.1172,16.1172,11100.0
2009-08-28 11:00:00,24.75,24.75,24.73,24.73,7800.0,16.1237,16.1237,16.1107,16.1107,7800.0
2009-08-28 11:05:00,24.73,24.76,24.72,24.73,37400.0,16.1107,16.1303,16.1042,16.1107,37400.0
2009-08-28 11:10:00,24.73,24.73,24.7,24.71,17200.0,16.1107,16.1107,16.0912,16.0977,17200.0
2009-08-28 11:15:00,24.71,24.71,24.71,24.71,2700.0,16.0977,16.0977,16.0977,16.0977,2700.0
2009-08-28 11:20:00,24.71,24.74,24.71,24.73,65400.0,16.0977,16.1172,16.0977,16.1107,65400.0
2009-08-28 11:25:00,24.73,24.74,24.72,24.73,33400.0,16.1107,16.1172,16.1042,16.1107,33400.0
2009-08-28 11:30:00,24.73,24.73,24.71,24.71,21800.0,16.1107,16.1107,16.0977,16.0977,21800.0
2009-08-28 11:35:00,24.71,24.73,24.71,24.72,9800.0,16.0977,16.1107,16.0977,16.1042,9800.0
2009-08-28 11:40:00,24.71,24.72,24.7,24.71,22100.0,16.0977,16.1042,16.0912,16.0977,22100.0
2009-08-28 11:45:00,24.7,24.72,24.7,24.71,32100.0,16.0912,16.1042,16.0912,16.0977,32100.0
2009-08-28 11:50:00,24.72,24.73,24.71,24.71,47700.0,16.1042,16.1107,16.0977,16.0977,47700.0
2009-08-28 11:55:00,24.71,24.73,24.71,24.73,20500.0,16.0977,16.1107,16.0977,16.1107,20500.0
2009-08-28 12:00:00,24.72,24.73,24.71,24.72,19500.0,16.1042,16.1107,16.0977,16.1042,19500.0
2009-08-28 12:05:00,24.72,24.73,24.71,24.72,16100.0,16.1042,16.1107,16.0977,16.1042,16100.0
2009-08-28 12:10:00,24.71,24.73,24.71,24.72,11700.0,16.0977,16.1107,16.0977,16.1042,11700.0
2009-08-28 12:15:00,24.71,24.75,24.68,24.69,114400.0,16.0977,16.1237,16.0781,16.0847,114400.0
2009-08-28 12:20:00,24.68,24.71,24.68,24.7,20700.0,16.0781,16.0977,16.0781,16.0912,20700.0
2009-08-28 12:25:00,24.69,24.71,24.68,24.69,64500.0,16.0847,16.0977,16.0781,16.0847,64500.0
2009-08-28 12:30:00,24.69,24.72,24.69,24.72,76900.0,16.0847,16.1042,16.0847,16.1042,76900.0
2009-08-28 12:35:00,24.71,24.73,24.71,24.72,18200.0,16.0977,16.1107,16.0977,16.1042,18200.0
2009-08-28 12:40:00,24.72,24.72,24.71,24.72,28800.0,16.1042,16.1042,16.0977,16.1042,28800.0
2009-08-28 12:45:00,24.72,24.72,24.71,24.71,34800.0,16.1042,16.1042,16.0977,16.0977,34800.0
2009-08-28 12:50:00,24.71,24.71,24.7,24.71,16900.0,16.0977,16.0977,16.0912,16.0977,16900.0
2009-08-28 12:55:00,24.71,24.72,24.71,24.71,9300.0,16.0977,16.1042,16.0977,16.0977,9300.0
2009-08-28 13:00:00,24.71,24.73,24.71,24.72,9500.0,16.0977,16.1107,16.0977,16.1042,9500.0
2009-08-28 13:05:00,24.72,24.73,24.72,24.73,23300.0,16.1042,16.1107,16.1042,16.1107,23300.0
2009-08-28 13:10:00,24.73,24.75,24.72,24.73,25300.0,16.1107,16.1237,16.1042,16.1107,25300.0
2009-08-28 13:15:00,24.73,24.75,24.73,24.74,7200.0,16.1107,16.1237,16.1107,16.1172,7200.0
2009-08-28 13:20:00,24.73,24.75,24.73,24.74,9500.0,16.1107,16.1237,16.1107,16.1172,9500.0
2009-08-28 13:25:00,24.74,24.75,24.74,24.75,6500.0,16.1172,16.1237,16.1172,16.1237,6500.0
2009-08-28 13:30:00,24.75,24.76,24.75,24.76,20300.0,16.1237,16.1303,16.1237,16.1303,20300.0
2009-08-28 13:35:00,24.76,24.77,24.75,24.75,12500.0,16.1303,16.1368,16.1237,16.1237,12500.0
2009-08-28 13:40:00,24.75,24.77,24.75,24.76,9200.0,16.1237,16.1368,16.1237,16.1303,9200.0
2009-08-28 13:45:00,24.76,24.76,24.75,24.75,3600.0,16.1303,16.1303,16.1237,16.1237,3600.0
2009-08-28 13:50:00,24.75,24.76,24.75,24.75,10300.0,16.1237,16.1303,16.1237,16.1237,10300.0
2009-08-28 13:55:00,24.75,24.76,24.74,24.74,14600.0,16.1237,16.1303,16.1172,16.1172,14600.0
2009-08-28 14:00:00,24.74,24.75,24.73,24.74,12200.0,16.1172,16.1237,16.1107,16.1172,12200.0
2009-08-28 14:05:00,24.73,24.75,24.72,24.74,21700.0,16.1107,16.1237,16.1042,16.1172,21700.0
2009-08-28 14:10:00,24.75,24.76,24.74,24.74,14600.0,16.1237,16.1303,16.1172,16.1172,14600.0
2009-08-28 14:15:00,24.75,24.77,24.74,24.76,6500.0,16.1237,16.1368,16.1172,16.1303,6500.0
2009-08-28 14:20:00,24.76,24.76,24.73,24.75,19300.0,16.1303,16.1303,16.1107,16.1237,19300.0
2009-08-28 14:25:00,24.74,24.75,24.73,24.74,43400.0,16.1172,16.1237,16.1107,16.1172,43400.0
2009-08-28 14:30:00,24.75,24.75,24.7,24.72,19100.0,16.1237,16.1237,16.0912,16.1042,19100.0
2009-08-28 14:35:00,24.71,24.74,24.71,24.73,20700.0,16.0977,16.1172,16.0977,16.1107,20700.0
2009-08-28 14:40:00,24.72,24.73,24.72,24.72,7600.0,16.1042,16.1107,16.1042,16.1042,7600.0
2009-08-28 14:45:00,24.72,24.73,24.71,24.73,16300.0,16.1042,16.1107,16.0977,16.1107,16300.0
2009-08-28 14:50:00,24.73,24.75,24.73,24.74,15500.0,16.1107,16.1237,16.1107,16.1172,15500.0
2009-08-28 14:55:00,24.74,24.75,24.73,24.73,7000.0,16.1172,16.1237,16.1107,16.1107,7000.0
2009-08-28 15:00:00,24.74,24.75,24.73,24.75,5800.0,16.1172,16.1237,16.1107,16.1237,5800.0
2009-08-28 15:05:00,24.74,24.75,24.72,24.72,27900.0,16.1172,16.1237,16.1042,16.1042,27900.0
2009-08-28 15:10:00,24.72,24.74,24.72,24.73,12700.0,16.1042,16.1172,16.1042,16.1107,12700.0
2009-08-28 15:15:00,24.74,24.74,24.73,24.74,14000.0,16.1172,16.1172,16.1107,16.1172,14000.0
2009-08-28 15:20:00,24.74,24.76,24.74,24.76,19400.0,16.1172,16.1303,16.1172,16.1303,19400.0
2009-08-28 15:25:00,24.76,24.77,24.75,24.75,80400.0,16.1303,16.1368,16.1237,16.1237,80400.0
2009-08-28 15:30:00,24.75,24.76,24.72,24.72,40700.0,16.1237,16.1303,16.1042,16.1042,40700.0
2009-08-28 15:35:00,24.72,24.75,24.72,24.75,126700.0,16.1042,16.1237,16.1042,16.1237,126700.0
2009-08-28 15:40:00,24.74,24.76,24.71,24.72,31700.0,16.1172,16.1303,16.0977,16.1042,31700.0
2009-08-28 15:45:00,24.73,24.74,24.71,24.73,57200.0,16.1107,16.1172,16.0977,16.1107,57200.0
2009-08-28 15:50:00,24.73,24.74,24.72,24.74,107100.0,16.1107,16.1172,16.1042,16.1172,107100.0
2009-08-28 15:55:00,24.74,24.76,24.73,24.75,118700.0,16.1172,16.1303,16.1107,16.1237,118700.0
2009-08-31 09:30:00,24.72,24.8,24.63,24.77,110200.0,16.1042,16.1563,16.0456,16.1368,110200.0
2009-08-31 09:35:00,24.77,24.82,24.77,24.8,48600.0,16.1368,16.1693,16.1368,16.1563,48600.0
2009-08-31 09:40:00,24.8,24.8,24.75,24.79,119500.0,16.1563,16.1563,16.1237,16.1498,119500.0
2009-08-31 09:45:00,24.78,24.8,24.72,24.72,121700.0,16.1433,16.1563,16.1042,16.1042,121700.0
2009-08-31 09:50:00,24.72,24.72,24.68,24.69,31500.0,16.1042,16.1042,16.0781,16.0847,31500.0
2009-08-31 09:55:00,24.68,24.71,24.67,24.7,38300.0,16.0781,16.0977,16.0716,16.0912,38300.0
2009-08-31 10:00:00,24.7,24.7,24.67,24.69,24600.0,16.0912,16.0912,16.0716,16.0847,24600.0
2009-08-31 10:05:00,24.69,24.73,24.68,24.72,26000.0,16.0847,16.1107,16.0781,16.1042,26000.0
2009-08-31 10:10:00,24.73,24.73,24.7,24.73,110600.0,16.1107,16.1107,16.0912,16.1107,110600.0
2009-08-31 10:15:00,24.73,24.74,24.7,24.7,249900.0,16.1107,16.1172,16.0912,16.0912,249900.0
2009-08-31 10:20:00,24.7,24.71,24.68,24.68,30900.0,16.0912,16.0977,16.0781,16.0781,30900.0
2009-08-31 10:25:00,24.68,24.69,24.67,24.68,23300.0,16.0781,16.0847,16.0716,16.0781,23300.0
2009-08-31 10:30:00,24.68,24.69,24.66,24.68,22800.0,16.0781,16.0847,16.0651,16.0781,22800.0
2009-08-31 10:35:00,24.68,24.69,24.67,24.69,21800.0,16.0781,16.0847,16.0716,16.0847,21800.0
2009-08-31 10:40:00,24.69,24.71,24.69,24.71,160800.0,16.0847,16.0977,16.0847,16.0977,160800.0
2009-08-31 10:45:00,24.7,24.72,24.7,24.7,43000.0,16.0912,16.1042,16.0912,16.0912,43000.0
2009-08-31 10:50:00,24.7,24.71,24.69,24.69,35900.0,16.0912,16.0977,16.0847,16.0847,35900.0
2009-08-31 10:55:00,24.69,24.7,24.68,24.69,155600.0,16.0847,16.0912,16.0781,16.0847,155600.0
2009-08-31 11:00:00,24.69,24.69,24.67,24.67,6200.0,16.0847,16.0847,16.0716,16.0716,6200.0
2009-08-31 11:05:00,24.67,24.69,24.67,24.69,14800.0,16.0716,16.0847,16.0716,16.0847,14800.0
2009-08-31 11:10:00,24.69,24.7,24.68,24.68,16200.0,16.0847,16.0912,16.0781,16.0781,16200.0
2009-08-31 11:15:00,24.68,24.7,24.67,24.68,22600.0,16.0781,16.0912,16.0716,16.0781,22600.0
2009-08-31 11:20:00,24.68,24.69,24.66,24.67,36900.0,16.0781,16.0847,16.0651,16.0716,36900.0
2009-08-31 11:25:00,24.67,24.69,24.67,24.68,9100.0,16.0716,16.0847,16.0716,16.0781,9100.0
2009-08-31 11:30:00,24.68,24.7,24.68,24.69,18900.0,16.0781,16.0912,16.0781,16.0847,18900.0
2009-08-31 11:35:00,24.69,24.71,24.69,24.71,13200.0,16.0847,16.0977,16.0847,16.0977,13200.0
2009-08-31 11:40:00,24.71,24.72,24.7,24.7,11300.0,16.0977,16.1042,16.0912,16.0912,11300.0
2009-08-31 11:45:00,24.7,24.71,24.69,24.69,7100.0,16.0912,16.0977,16.0847,16.0847,7100.0
2009-08-31 11:50:00,24.7,24.72,24.69,24.7,31700.0,16.0912,16.1042,16.0847,16.0912,31700.0
2009-08-31 11:55:00,24.7,24.71,24.69,24.7,17100.0,16.0912,16.0977,16.0847,16.0912,17100.0
2009-08-31 12:00:00,24.7,24.72,24.7,24.7,24600.0,16.0912,16.1042,16.0912,16.0912,24600.0
2009-08-31 12:05:00,24.7,24.7,24.69,24.69,7300.0,16.0912,16.0912,16.0847,16.0847,7300.0
2009-08-31 12:10:00,24.69,24.71,24.69,24.7,41000.0,16.0847,16.0977,16.0847,16.0912,41000.0
2009-08-31 12:15:00,24.7,24.71,24.7,24.7,21400.0,16.0912,16.0977,16.0912,16.0912,21400.0
2009-08-31 12:20:00,24.71,24.72,24.7,24.72,3800.0,16.0977,16.1042,16.0912,16.1042,3800.0
2009-08-31 12:25:00,24.73,24.73,24.71,24.72,6200.0,16.1107,16.1107,16.0977,16.1042,6200.0
2009-08-31 12:30:00,24.71,24.73,24.71,24.71,11600.0,16.0977,16.1107,16.0977,16.0977,11600.0
2009-08-31 12:35:00,24.72,24.72,24.69,24.7,40800.0,16.1042,16.1042,16.0847,16.0912,40800.0
2009-08-31 12:40:00,24.7,24.7,24.7,24.7,2300.0,16.0912,16.0912,16.0912,16.0912,2300.0
2009-08-31 12:45:00,24.7,24.71,24.7,24.7,7500.0,16.0912,16.0977,16.0912,16.0912,7500.0
2009-08-31 12:50:00,24.71,24.72,24.7,24.72,20300.0,16.0977,16.1042,16.0912,16.1042,20300.0
2009-08-31 12:55:00,24.72,24.73,24.72,24.73,9500.0,16.1042,16.1107,16.1042,16.1107,9500.0
2009-08-31 13:00:00,24.73,24.73,24.72,24.72,24500.0,16.1107,16.1107,16.1042,16.1042,24500.0
2009-08-31 13:05:00,24.72,24.73,24.71,24.72,12900.0,16.1042,16.1107,16.0977,16.1042,12900.0
2009-08-31 13:10:00,24.71,24.74,24.71,24.73,11900.0,16.0977,16.1172,16.0977,16.1107,11900.0
2009-08-31 13:15:00,24.73,24.74,24.72,24.73,12700.0,16.1107,16.1172,16.1042,16.1107,12700.0
2009-08-31 13:20:00,24.73,24.74,24.72,24.72,8400.0,16.1107,16.1172,16.1042,16.1042,8400.0
2009-08-31 13:25:00,24.72,24.73,24.72,24.72,8700.0,16.1042,16.1107,16.1042,16.1042,8700.0
2009-08-31 13:30:00,24.72,24.74,24.72,24.74,12900.0,16.1042,16.1172,16.1042,16.1172,12900.0
2009-08-31 13:35:00,24.74,24.75,24.72,24.73,20200.0,16.1172,16.1237,16.1042,16.1107,20200.0
2009-08-31 13:40:00,24.74,24.74,24.72,24.72,20500.0,16.1172,16.1172,16.1042,16.1042,20500.0
2009-08-31 13:45:00,24.72,24.73,24.72,24.73,6100.0,16.1042,16.1107,16.1042,16.1107,6100.0
2009-08-31 13:50:00,24.72,24.73,24.72,24.73,16000.0,16.1042,16.1107,16.1042,16.1107,16000.0
2009-08-31 13:55:00,24.73,24.75,24.72,24.75,27200.0,16.1107,16.1237,16.1042,16.1237,27200.0
2009-08-31 14:00:00,24.74,24.75,24.73,24.74,14400.0,16.1172,16.1237,16.1107,16.1172,14400.0
2009-08-31 14:05:00,24.73,24.76,24.73,24.75,30900.0,16.1107,16.1303,16.1107,16.1237,30900.0
2009-08-31 14:10:00,24.75,24.76,24.74,24.74,26800.0,16.1237,16.1303,16.1172,16.1172,26800.0
2009-08-31 14:15:00,24.74,24.75,24.74,24.75,10700.0,16.1172,16.1237,16.1172,16.1237,10700.0
2009-08-31 14:20:00,24.75,24.77,24.75,24.76,69000.0,16.1237,16.1368,16.1237,16.1303,69000.0
2009-08-31 14:25:00,24.77,24.77,24.75,24.76,16400.0,16.1368,16.1368,16.1237,16.1303,16400.0
2009-08-31 14:30:00,24.76,24.78,24.76,24.78,13000.0,16.1303,16.1433,16.1303,16.1433,13000.0
2009-08-31 14:35:00,24.78,24.79,24.77,24.78,14000.0,16.1433,16.1498,16.1368,16.1433,14000.0
2009-08-31 14:40:00,24.78,24.81,24.78,24.79,30200.0,16.1433,16.1628,16.1433,16.1498,30200.0
2009-08-31 14:45:00,24.8,24.81,24.8,24.8,92200.0,16.1563,16.1628,16.1563,16.1563,92200.0
2009-08-31 14:50:00,24.8,24.81,24.79,24.8,33400.0,16.1563,16.1628,16.1498,16.1563,33400.0
2009-08-31 14:55:00,24.81,24.82,24.8,24.8,28500.0,16.1628,16.1693,16.1563,16.1563,28500.0
2009-08-31 15:00:00,24.79,24.8,24.76,24.77,16600.0,16.1498,16.1563,16.1303,16.1368,16600.0
2009-08-31 15:05:00,24.77,24.78,24.77,24.77,31200.0,16.1368,16.1433,16.1368,16.1368,31200.0
2009-08-31 15:10:00,24.77,24.77,24.75,24.75,19900.0,16.1368,16.1368,16.1237,16.1237,19900.0
2009-08-31 15:15:00,24.75,24.78,24.75,24.78,29400.0,16.1237,16.1433,16.1237,16.1433,29400.0
2009-08-31 15:20:00,24.77,24.81,24.77,24.78,319500.0,16.1368,16.1628,16.1368,16.1433,319500.0
2009-08-31 15:25:00,24.77,24.79,24.74,24.79,80500.0,16.1368,16.1498,16.1172,16.1498,80500.0
2009-08-31 15:30:00,24.78,24.79,24.78,24.78,16800.0,16.1433,16.1498,16.1433,16.1433,16800.0
2009-08-31 15:35:00,24.78,24.8,24.77,24.8,35300.0,16.1433,16.1563,16.1368,16.1563,35300.0
2009-08-31 15:40:00,24.79,24.8,24.77,24.78,28300.0,16.1498,16.1563,16.1368,16.1433,28300.0
2009-08-31 15:45:00,24.79,24.82,24.78,24.81,30100.0,16.1498,16.1693,16.1433,16.1628,30100.0
2009-08-31 15:50:00,24.82,24.83,24.8,24.82,215300.0,16.1693,16.1759,16.1563,16.1693,215300.0
2009-08-31 15:55:00,24.82,24.85,24.82,24.85,314100.0,16.1693,16.1889,16.1693,16.1889,314100.0
2009-09-01 09:30:00,24.71,24.82,24.7,24.73,123800.0,16.0977,16.1693,16.0912,16.1107,123800.0
2009-09-01 09:35:00,24.73,24.74,24.7,24.71,111100.0,16.1107,16.1172,16.0912,16.0977,111100.0
2009-09-01 09:40:00,24.72,24.75,24.72,24.75,108900.0,16.1042,16.1237,16.1042,16.1237,108900.0
2009-09-01 09:45:00,24.75,24.84,24.75,24.84,226200.0,16.1237,16.1824,16.1237,16.1824,226200.0
2009-09-01 09:50:00,24.85,24.88,24.84,24.85,203700.0,16.1889,16.2084,16.1824,16.1889,203700.0
2009-09-01 09:55:00,24.85,24.88,24.84,24.86,202300.0,16.1889,16.2084,16.1824,16.1954,202300.0
2009-09-01 10:00:00,24.87,24.92,24.85,24.88,432400.0,16.2019,16.2345,16.1889,16.2084,432400.0
2009-09-01 10:05:00,24.89,24.9,24.87,24.87,96300.0,16.2149,16.2215,16.2019,16.2019,96300.0
2009-09-01 10:10:00,24.89,24.89,24.82,24.82,172400.0,16.2149,16.2149,16.1693,16.1693,172400.0
2009-09-01 10:15:00,24.82,24.84,24.77,24.84,98600.0,16.1693,16.1824,16.1368,16.1824,98600.0
2009-09-01 10:20:00,24.83,24.87,24.82,24.87,171900.0,16.1759,16.2019,16.1693,16.2019,171900.0
2009-09-01 10:25:00,24.87,24.93,24.87,24.89,223100.0,16.2019,16.241,16.2019,16.2149,223100.0
2009-09-01 10:30:00,24.89,24.92,24.88,24.91,204800.0,16.2149,16.2345,16.2084,16.228,204800.0
2009-09-01 10:35:00,24.92,24.93,24.91,24.91,35800.0,16.2345,16.241,16.228,16.228,35800.0
2009-09-01 10:40:00,24.91,24.92,24.89,24.89,56200.0,16.228,16.2345,16.2149,16.2149,56200.0
2009-09-01 10:45:00,24.89,24.9,24.86,24.89,25200.0,16.2149,16.2215,16.1954,16.2149,25200.0
2009-09-01 10:50:00,24.88,24.89,24.87,24.89,26000.0,16.2084,16.2149,16.2019,16.2149,26000.0
2009-09-01 10:55:00,24.88,24.9,24.87,24.88,21500.0,16.2084,16.2215,16.2019,16.2084,21500.0
2009-09-01 11:00:00,24.87,24.87,24.84,24.86,60100.0,16.2019,16.2019,16.1824,16.1954,60100.0
2009-09-01 11:05:00,24.85,24.85,24.8,24.81,49000.0,16.1889,16.1889,16.1563,16.1628,49000.0
2009-09-01 11:10:00,24.8,24.8,24.74,24.75,39300.0,16.1563,16.1563,16.1172,16.1237,39300.0
2009-09-01 11:15:00,24.75,24.75,24.7,24.75,26900.0,16.1237,16.1237,16.0912,16.1237,26900.0
2009-09-01 11:20:00,24.74,24.74,24.68,24.68,82400.0,16.1172,16.1172,16.0781,16.0781,82400.0
2009-09-01 11:25:00,24.69,24.69,24.64,24.65,58500.0,16.0847,16.0847,16.0521,16.0586,58500.0
2009-09-01 11:30:00,24.65,24.66,24.63,24.64,47000.0,16.0586,16.0651,16.0456,16.0521,47000.0
2009-09-01 11:35:00,24.64,24.66,24.58,24.66,63100.0,16.0521,16.0651,16.013,16.0651,63100.0
2009-09-01 11:40:00,24.65,24.67,24.62,24.62,56400.0,16.0586,16.0716,16.0391,16.0391,56400.0
2009-09-01 11:45:00,24.62,24.64,24.61,24.61,56700.0,16.0391,16.0521,16.0325,16.0325,56700.0
2009-09-01 11:50:00,24.61,24.63,24.61,24.62,35900.0,16.0325,16.0456,16.0325,16.0391,35900.0
2009-09-01 11:55:00,24.62,24.63,24.58,24.59,21500.0,16.0391,16.0456,16.013,16.0195,21500.0
2009-09-01 12:00:00,24.59,24.64,24.59,24.61,32900.0,16.0195,16.0521,16.0195,16.0325,32900.0
2009-09-01 12:05:00,24.61,24.64,24.61,24.64,21000.0,16.0325,16.0521,16.0325,16.0521,21000.0
2009-09-01 12:10:00,24.65,24.65,24.62,24.62,23700.0,16.0586,16.0586,16.0391,16.0391,23700.0
2009-09-01 12:15:00,24.62,24.62,24.59,24.6,24700.0,16.0391,16.0391,16.0195,16.026,24700.0
2009-09-01 12:20:00,24.6,24.61,24.55,24.58,65300.0,16.026,16.0325,15.9935,16.013,65300.0
2009-09-01 12:25:00,24.57,24.6,24.56,24.57,18300.0,16.0065,16.026,16.0,16.0065,18300.0
2009-09-01 12:30:00,24.57,24.58,24.55,24.57,32100.0,16.0065,16.013,15.9935,16.0065,32100.0
2009-09-01 12:35:00,24.57,24.58,24.55,24.56,36300.0,16.0065,16.013,15.9935,16.0,36300.0
2009-09-01 12:40:00,24.56,24.57,24.55,24.57,29200.0,16.0,16.0065,15.9935,16.0065,29200.0
2009-09-01 12:45:00,24.57,24.58,24.56,24.58,69600.0,16.0065,16.013,16.0,16.013,69600.0
2009-09-01 12:50:00,24.57,24.58,24.56,24.56,22700.0,16.0065,16.013,16.0,16.0,22700.0
2009-09-01 12:55:00,24.57,24.58,24.56,24.56,11000.0,16.0065,16.013,16.0,16.0,11000.0
2009-09-01 13:00:00,24.57,24.58,24.56,24.57,37400.0,16.0065,16.013,16.0,16.0065,37400.0
2009-09-01 13:05:00,24.57,24.58,24.52,24.54,55900.0,16.0065,16.013,15.9739,15.9869,55900.0
2009-09-01 13:10:00,24.54,24.56,24.53,24.55,28200.0,15.9869,16.0,15.9804,15.9935,28200.0
2009-09-01 13:15:00,24.56,24.56,24.53,24.55,91000.0,16.0,16.0,15.9804,15.9935,91000.0
2009-09-01 13:20:00,24.55,24.55,24.53,24.53,99900.0,15.9935,15.9935,15.9804,15.9804,99900.0
2009-09-01 13:25:00,24.53,24.56,24.53,24.55,23600.0,15.9804,16.0,15.9804,15.9935,23600.0
2009-09-01 13:30:00,24.56,24.56,24.53,24.54,87800.0,16.0,16.0,15.9804,15.9869,87800.0
2009-09-01 13:35:00,24.55,24.56,24.54,24.55,25300.0,15.9935,16.0,15.9869,15.9935,25300.0
2009-09-01 13:40:00,24.54,24.59,24.54,24.58,37400.0,15.9869,16.0195,15.9869,16.013,37400.0
2009-09-01 13:45:00,24.58,24.59,24.57,24.57,35000.0,16.013,16.0195,16.0065,16.0065,35000.0
2009-09-01 13:50:00,24.56,24.58,24.55,24.58,22700.0,16.0,16.013,15.9935,16.013,22700.0
2009-09-01 13:55:00,24.57,24.59,24.57,24.59,7500.0,16.0065,16.0195,16.0065,16.0195,7500.0
2009-09-01 14:00:00,24.59,24.6,24.57,24.58,50200.0,16.0195,16.026,16.0065,16.013,50200.0
2009-09-01 14:05:00,24.59,24.59,24.57,24.58,12300.0,16.0195,16.0195,16.0065,16.013,12300.0
2009-09-01 14:10:00,24.58,24.61,24.58,24.59,27500.0,16.013,16.0325,16.013,16.0195,27500.0
2009-09-01 14:15:00,24.6,24.6,24.57,24.6,33900.0,16.026,16.026,16.0065,16.026,33900.0
2009-09-01 14:20:00,24.6,24.6,24.57,24.58,54000.0,16.026,16.026,16.0065,16.013,54000.0
2009-09-01 14:25:00,24.59,24.6,24.57,24.6,25200.0,16.0195,16.026,16.0065,16.026,25200.0
2009-09-01 14:30:00,24.6,24.6,24.58,24.6,17800.0,16.026,16.026,16.013,16.026,17800.0
2009-09-01 14:35:00,24.6,24.61,24.59,24.59,21300.0,16.026,16.0325,16.0195,16.0195,21300.0
2009-09-01 14:40:00,24.59,24.59,24.55,24.56,47000.0,16.0195,16.0195,15.9935,16.0,47000.0
2009-09-01 14:45:00,24.55,24.58,24.55,24.56,29300.0,15.9935,16.013,15.9935,16.0,29300.0
2009-09-01 14:50:00,24.57,24.58,24.55,24.57,40300.0,16.0065,16.013,15.9935,16.0065,40300.0
2009-09-01 14:55:00,24.58,24.59,24.57,24.58,57100.0,16.013,16.0195,16.0065,16.013,57100.0
2009-09-01 15:00:00,24.57,24.59,24.57,24.59,31800.0,16.0065,16.0195,16.0065,16.0195,31800.0
2009-09-01 15:05:00,24.59,24.6,24.57,24.57,121400.0,16.0195,16.026,16.0065,16.0065,121400.0
2009-09-01 15:10:00,24.57,24.6,24.57,24.59,35800.0,16.0065,16.026,16.0065,16.0195,35800.0
2009-09-01 15:15:00,24.58,24.59,24.58,24.58,18900.0,16.013,16.0195,16.013,16.013,18900.0
2009-09-01 15:20:00,24.59,24.59,24.57,24.57,48000.0,16.0195,16.0195,16.0065,16.0065,48000.0
2009-09-01 15:25:00,24.57,24.58,24.54,24.55,90800.0,16.0065,16.013,15.9869,15.9935,90800.0
2009-09-01 15:30:00,24.55,24.57,24.54,24.57,110200.0,15.9935,16.0065,15.9869,16.0065,110200.0
2009-09-01 15:35:00,24.56,24.59,24.56,24.59,34200.0,16.0,16.0195,16.0,16.0195,34200.0
2009-09-01 15:40:00,24.59,24.6,24.56,24.57,114800.0,16.0195,16.026,16.0,16.0065,114800.0
2009-09-01 15:45:00,24.58,24.58,24.53,24.55,156500.0,16.013,16.013,15.9804,15.9935,156500.0
2009-09-01 15:50:00,24.55,24.61,24.54,24.61,118100.0,15.9935,16.0325,15.9869,16.0325,118100.0
2009-09-01 15:55:00,24.61,24.62,24.56,24.58,411100.0,16.0325,16.0391,16.0,16.013,411100.0
2009-09-02 09:30:00,24.5,24.57,24.48,24.56,125500.0,15.9609,16.0065,15.9478,16.0,125500.0
2009-09-02 09:35:00,24.57,24.58,24.53,24.53,325300.0,16.0065,16.013,15.9804,15.9804,325300.0
2009-09-02 09:40:00,24.53,24.59,24.53,24.54,75500.0,15.9804,16.0195,15.9804,15.9869,75500.0
2009-09-02 09:45:00,24.54,24.56,24.5,24.5,78000.0,15.9869,16.0,15.9609,15.9609,78000.0
2009-09-02 09:50:00,24.5,24.52,24.49,24.51,38700.0,15.9609,15.9739,15.9544,15.9674,38700.0
2009-09-02 09:55:00,24.5,24.55,24.5,24.55,63700.0,15.9609,15.9935,15.9609,15.9935,63700.0
2009-09-02 10:00:00,24.55,24.56,24.51,24.54,35000.0,15.9935,16.0,15.9674,15.9869,35000.0
2009-09-02 10:05:00,24.54,24.56,24.53,24.55,197100.0,15.9869,16.0,15.9804,15.9935,197100.0
2009-09-02 10:10:00,24.55,24.55,24.53,24.54,153700.0,15.9935,15.9935,15.9804,15.9869,153700.0
2009-09-02 10:15:00,24.55,24.57,24.53,24.57,106500.0,15.9935,16.0065,15.9804,16.0065,106500.0
2009-09-02 10:20:00,24.56,24.57,24.54,24.55,27400.0,16.0,16.0065,15.9869,15.9935,27400.0
2009-09-02 10:25:00,24.55,24.56,24.54,24.55,27700.0,15.9935,16.0,15.9869,15.9935,27700.0
2009-09-02 10:30:00,24.55,24.56,24.49,24.49,46900.0,15.9935,16.0,15.9544,15.9544,46900.0
2009-09-02 10:35:00,24.5,24.53,24.49,24.53,20000.0,15.9609,15.9804,15.9544,15.9804,20000.0
2009-09-02 10:40:00,24.53,24.58,24.53,24.57,43100.0,15.9804,16.013,15.9804,16.0065,43100.0
2009-09-02 10:45:00,24.57,24.59,24.56,24.58,55100.0,16.0065,16.0195,16.0,16.013,55100.0
2009-09-02 10:50:00,24.58,24.58,24.56,24.58,35800.0,16.013,16.013,16.0,16.013,35800.0
2009-09-02 10:55:00,24.59,24.61,24.59,24.6,163100.0,16.0195,16.0325,16.0195,16.026,163100.0
2009-09-02 11:00:00,24.6,24.6,24.58,24.58,17800.0,16.026,16.026,16.013,16.013,17800.0
2009-09-02 11:05:00,24.58,24.6,24.58,24.58,70700.0,16.013,16.026,16.013,16.013,70700.0
2009-09-02 11:10:00,24.58,24.6,24.58,24.59,35400.0,16.013,16.026,16.013,16.0195,35400.0
2009-09-02 11:15:00,24.58,24.61,24.58,24.6,33300.0,16.013,16.0325,16.013,16.026,33300.0
2009-09-02 11:20:00,24.59,24.61,24.59,24.61,12900.0,16.0195,16.0325,16.0195,16.0325,12900.0
2009-09-02 11:25:00,24.62,24.62,24.6,24.6,13600.0,16.0391,16.0391,16.026,16.026,13600.0
2009-09-02 11:30:00,24.61,24.62,24.58,24.58,43600.0,16.0325,16.0391,16.013,16.013,43600.0
2009-09-02 11:35:00,24.58,24.59,24.56,24.56,102100.0,16.013,16.0195,16.0,16.0,102100.0
2009-09-02 11:40:00,24.56,24.57,24.55,24.55,11900.0,16.0,16.0065,15.9935,15.9935,11900.0
2009-09-02 11:45:00,24.55,24.57,24.55,24.56,7700.0,15.9935,16.0065,15.9935,16.0,7700.0
2009-09-02 11:50:00,24.56,24.59,24.56,24.58,107800.0,16.0,16.0195,16.0,16.013,107800.0
2009-09-02 11:55:00,24.58,24.58,24.54,24.55,123300.0,16.013,16.013,15.9869,15.9935,123300.0
2009-09-02 12:00:00,24.55,24.57,24.55,24.57,48900.0,15.9935,16.0065,15.9935,16.0065,48900.0
2009-09-02 12:05:00,24.57,24.57,24.55,24.56,46900.0,16.0065,16.0065,15.9935,16.0,46900.0
2009-09-02 12:10:00,24.57,24.58,24.56,24.56,29000.0,16.0065,16.013,16.0,16.0,29000.0
2009-09-02 12:15:00,24.57,24.58,24.56,24.57,4300.0,16.0065,16.013,16.0,16.0065,4300.0
2009-09-02 12:20:00,24.58,24.59,24.58,24.59,11400.0,16.013,16.0195,16.013,16.0195,11400.0
2009-09-02 12:25:00,24.59,24.61,24.59,24.6,19300.0,16.0195,16.0325,16.0195,16.026,19300.0
2009-09-02 12:30:00,24.59,24.6,24.59,24.59,3100.0,16.0195,16.026,16.0195,16.0195,3100.0
2009-09-02 12:35:00,24.59,24.61,24.59,24.59,36300.0,16.0195,16.0325,16.0195,16.0195,36300.0
2009-09-02 12:40:00,24.59,24.61,24.59,24.6,8200.0,16.0195,16.0325,16.0195,16.026,8200.0
2009-09-02 12:45:00,24.6,24.61,24.6,24.61,1600.0,16.026,16.0325,16.026,16.0325,1600.0
2009-09-02 12:50:00,24.61,24.61,24.6,24.6,7900.0,16.0325,16.0325,16.026,16.026,7900.0
2009-09-02 12:55:00,24.6,24.61,24.6,24.61,12400.0,16.026,16.0325,16.026,16.0325,12400.0
2009-09-02 13:00:00,24.61,24.61,24.59,24.6,61000.0,16.0325,16.0325,16.0195,16.026,61000.0
2009-09-02 13:05:00,24.59,24.6,24.58,24.59,62700.0,16.0195,16.026,16.013,16.0195,62700.0
2009-09-02 13:10:00,24.59,24.6,24.59,24.6,6900.0,16.0195,16.026,16.0195,16.026,6900.0
2009-09-02 13:15:00,24.59,24.61,24.59,24.61,26000.0,16.0195,16.0325,16.0195,16.0325,26000.0
2009-09-02 13:20:00,24.61,24.61,24.59,24.61,45500.0,16.0325,16.0325,16.0195,16.0325,45500.0
2009-09-02 13:25:00,24.61,24.62,24.6,24.62,20900.0,16.0325,16.0391,16.026,16.0391,20900.0
2009-09-02 13:30:00,24.62,24.62,24.6,24.6,61600.0,16.0391,16.0391,16.026,16.026,61600.0
2009-09-02 13:35:00,24.6,24.61,24.59,24.59,59200.0,16.026,16.0325,16.0195,16.0195,59200.0
2009-09-02 13:40:00,24.6,24.62,24.6,24.62,11100.0,16.026,16.0391,16.026,16.0391,11100.0
2009-09-02 13:45:00,24.62,24.62,24.61,24.62,12000.0,16.0391,16.0391,16.0325,16.0391,12000.0
2009-09-02 13:50:00,24.62,24.62,24.61,24.61,93600.0,16.0391,16.0391,16.0325,16.0325,93600.0
2009-09-02 13:55:00,24.61,24.61,24.6,24.6,19900.0,16.0325,16.0325,16.026,16.026,19900.0
2009-09-02 14:00:00,24.6,24.62,24.59,24.61,52000.0,16.026,16.0391,16.0195,16.0325,52000.0
2009-09-02 14:05:00,24.61,24.63,24.6,24.63,23100.0,16.0325,16.0456,16.026,16.0456,23100.0
2009-09-02 14:10:00,24.62,24.63,24.62,24.63,25600.0,16.0391,16.0456,16.0391,16.0456,25600.0
2009-09-02 14:15:00,24.63,24.64,24.61,24.62,126900.0,16.0456,16.0521,16.0325,16.0391,126900.0
2009-09-02 14:20:00,24.61,24.62,24.61,24.62,6300.0,16.0325,16.0391,16.0325,16.0391,6300.0
2009-09-02 14:25:00,24.62,24.63,24.62,24.63,17100.0,16.0391,16.0456,16.0391,16.0456,17100.0
2009-09-02 14:30:00,24.63,24.65,24.63,24.65,102600.0,16.0456,16.0586,16.0456,16.0586,102600.0
2009-09-02 14:35:00,24.65,24.66,24.64,24.65,59000.0,16.0586,16.0651,16.0521,16.0586,59000.0
2009-09-02 14:40:00,24.65,24.65,24.64,24.64,97800.0,16.0586,16.0586,16.0521,16.0521,97800.0
2009-09-02 14:45:00,24.64,24.65,24.63,24.64,29200.0,16.0521,16.0586,16.0456,16.0521,29200.0
2009-09-02 14:50:00,24.64,24.64,24.63,24.64,33900.0,16.0521,16.0521,16.0456,16.0521,33900.0
2009-09-02 14:55:00,24.64,24.65,24.62,24.63,119000.0,16.0521,16.0586,16.0391,16.0456,119000.0
2009-09-02 15:00:00,24.62,24.63,24.61,24.61,33300.0,16.0391,16.0456,16.0325,16.0325,33300.0
2009-09-02 15:05:00,24.62,24.63,24.62,24.63,14800.0,16.0391,16.0456,16.0391,16.0456,14800.0
2009-09-02 15:10:00,24.62,24.64,24.62,24.64,19900.0,16.0391,16.0521,16.0391,16.0521,19900.0
2009-09-02 15:15:00,24.64,24.67,24.63,24.67,55700.0,16.0521,16.0716,16.0456,16.0716,55700.0
2009-09-02 15:20:00,24.66,24.67,24.65,24.65,39100.0,16.0651,16.0716,16.0586,16.0586,39100.0
2009-09-02 15:25:00,24.65,24.66,24.64,24.64,56800.0,16.0586,16.0651,16.0521,16.0521,56800.0
2009-09-02 15:30:00,24.65,24.65,24.64,24.64,32900.0,16.0586,16.0586,16.0521,16.0521,32900.0
2009-09-02 15:35:00,24.65,24.66,24.63,24.66,225700.0,16.0586,16.0651,16.0456,16.0651,225700.0
2009-09-02 15:40:00,24.66,24.66,24.63,24.64,110600.0,16.0651,16.0651,16.0456,16.0521,110600.0
2009-09-02 15:45:00,24.64,24.64,24.62,24.62,97800.0,16.0521,16.0521,16.0391,16.0391,97800.0
2009-09-02 15:50:00,24.62,24.64,24.61,24.62,130300.0,16.0391,16.0521,16.0325,16.0391,130300.0
2009-09-02 15:55:00,24.61,24.62,24.57,24.59,195600.0,16.0325,16.0391,16.0065,16.0195,195600.0
2009-09-03 09:30:00,24.85,24.85,24.6,24.6,117600.0,16.1889,16.1889,16.026,16.026,117600.0
2009-09-03 09:35:00,24.6,24.6,24.56,24.58,29000.0,16.026,16.026,16.0,16.013,29000.0
2009-09-03 09:40:00,24.58,24.61,24.57,24.6,463400.0,16.013,16.0325,16.0065,16.026,463400.0
2009-09-03 09:45:00,24.59,24.6,24.57,24.58,65500.0,16.0195,16.026,16.0065,16.013,65500.0
2009-09-03 09:50:00,24.59,24.61,24.57,24.6,63000.0,16.0195,16.0325,16.0065,16.026,63000.0
2009-09-03 09:55:00,24.6,24.62,24.56,24.61,124000.0,16.026,16.0391,16.0,16.0325,124000.0
2009-09-03 10:00:00,24.61,24.64,24.54,24.55,105700.0,16.0325,16.0521,15.9869,15.9935,105700.0
2009-09-03 10:05:00,24.54,24.56,24.51,24.55,39100.0,15.9869,16.0,15.9674,15.9935,39100.0
2009-09-03 10:10:00,24.55,24.56,24.52,24.55,66200.0,15.9935,16.0,15.9739,15.9935,66200.0
2009-09-03 10:15:00,24.54,24.55,24.52,24.53,79100.0,15.9869,15.9935,15.9739,15.9804,79100.0
2009-09-03 10:20:00,24.54,24.55,24.52,24.55,52700.0,15.9869,15.9935,15.9739,15.9935,52700.0
2009-09-03 10:25:00,24.54,24.56,24.53,24.55,258100.0,15.9869,16.0,15.9804,15.9935,258100.0
2009-09-03 10:30:00,24.56,24.57,24.55,24.56,28700.0,16.0,16.0065,15.9935,16.0,28700.0
2009-09-03 10:35:00,24.55,24.56,24.55,24.56,31400.0,15.9935,16.0,15.9935,16.0,31400.0
2009-09-03 10:40:00,24.56,24.57,24.55,24.56,19300.0,16.0,16.0065,15.9935,16.0,19300.0
2009-09-03 10:45:00,24.57,24.57,24.55,24.55,10900.0,16.0065,16.0065,15.9935,15.9935,10900.0
2009-09-03 10:50:00,24.56,24.56,24.54,24.54,10400.0,16.0,16.0,15.9869,15.9869,10400.0
2009-09-03 10:55:00,24.55,24.55,24.54,24.55,3200.0,15.9935,15.9935,15.9869,15.9935,3200.0
2009-09-03 11:00:00,24.55,24.6,24.55,24.57,136000.0,15.9935,16.026,15.9935,16.0065,136000.0
2009-09-03 11:05:00,24.57,24.58,24.56,24.56,21300.0,16.0065,16.013,16.0,16.0,21300.0
2009-09-03 11:10:00,24.56,24.57,24.56,24.56,17700.0,16.0,16.0065,16.0,16.0,17700.0
2009-09-03 11:15:00,24.56,24.57,24.55,24.56,22600.0,16.0,16.0065,15.9935,16.0,22600.0
2009-09-03 11:20:00,24.55,24.56,24.55,24.56,18400.0,15.9935,16.0,15.9935,16.0,18400.0
2009-09-03 11:25:00,24.55,24.56,24.54,24.55,9400.0,15.9935,16.0,15.9869,15.9935,9400.0
2009-09-03 11:30:00,24.55,24.57,24.55,24.56,6800.0,15.9935,16.0065,15.9935,16.0,6800.0
2009-09-03 11:35:00,24.56,24.58,24.56,24.56,14000.0,16.0,16.013,16.0,16.0,14000.0
2009-09-03 11:40:00,24.56,24.57,24.55,24.56,2700.0,16.0,16.0065,15.9935,16.0,2700.0
2009-09-03 11:45:00,24.56,24.56,24.56,24.56,2300.0,16.0,16.0,16.0,16.0,2300.0
2009-09-03 11:50:00,24.56,24.57,24.54,24.54,9900.0,16.0,16.0065,15.9869,15.9869,9900.0
2009-09-03 11:55:00,24.55,24.56,24.54,24.56,9300.0,15.9935,16.0,15.9869,16.0,9300.0
2009-09-03 12:00:00,24.56,24.57,24.56,24.57,8900.0,16.0,16.0065,16.0,16.0065,8900.0
2009-09-03 12:05:00,24.58,24.59,24.57,24.58,20300.0,16.013,16.0195,16.0065,16.013,20300.0
2009-09-03 12:10:00,24.59,24.6,24.58,24.58,25300.0,16.0195,16.026,16.013,16.013,25300.0
2009-09-03 12:15:00,24.58,24.59,24.58,24.58,4200.0,16.013,16.0195,16.013,16.013,4200.0
2009-09-03 12:20:00,24.58,24.59,24.58,24.58,5400.0,16.013,16.0195,16.013,16.013,5400.0
2009-09-03 12:25:00,24.59,24.59,24.58,24.58,3500.0,16.0195,16.0195,16.013,16.013,3500.0
2009-09-03 12:30:00,24.58,24.59,24.57,24.58,18000.0,16.013,16.0195,16.0065,16.013,18000.0
2009-09-03 12:35:00,24.58,24.59,24.57,24.57,8200.0,16.013,16.0195,16.0065,16.0065,8200.0
2009-09-03 12:40:00,24.58,24.6,24.58,24.59,16100.0,16.013,16.026,16.013,16.0195,16100.0
2009-09-03 12:45:00,24.59,24.6,24.59,24.59,10300.0,16.0195,16.026,16.0195,16.0195,10300.0
2009-09-03 12:50:00,24.59,24.6,24.59,24.59,9900.0,16.0195,16.026,16.0195,16.0195,9900.0
2009-09-03 12:55:00,24.58,24.59,24.58,24.58,3600.0,16.013,16.0195,16.013,16.013,3600.0
2009-09-03 13:00:00,24.58,24.6,24.58,24.6,17200.0,16.013,16.026,16.013,16.026,17200.0
2009-09-03 13:05:00,24.6,24.61,24.59,24.59,5400.0,16.026,16.0325,16.0195,16.0195,5400.0
2009-09-03 13:10:00,24.59,24.62,24.59,24.61,761400.0,16.0195,16.0391,16.0195,16.0325,761400.0
2009-09-03 13:15:00,24.61,24.62,24.61,24.61,2600.0,16.0325,16.0391,16.0325,16.0325,2600.0
2009-09-03 13:20:00,24.61,24.63,24.61,24.63,12600.0,16.0325,16.0456,16.0325,16.0456,12600.0
2009-09-03 13:25:00,24.62,24.63,24.61,24.61,24800.0,16.0391,16.0456,16.0325,16.0325,24800.0
2009-09-03 13:30:00,24.61,24.62,24.6,24.6,26800.0,16.0325,16.0391,16.026,16.026,26800.0
2009-09-03 13:35:00,24.6,24.6,24.6,24.6,5000.0,16.026,16.026,16.026,16.026,5000.0
2009-09-03 13:40:00,24.61,24.61,24.59,24.59,10800.0,16.0325,16.0325,16.0195,16.0195,10800.0
2009-09-03 13:45:00,24.59,24.6,24.59,24.59,9000.0,16.0195,16.026,16.0195,16.0195,9000.0
2009-09-03 13:50:00,24.59,24.6,24.59,24.59,6500.0,16.0195,16.026,16.0195,16.0195,6500.0
2009-09-03 13:55:00,24.59,24.59,24.58,24.58,14200.0,16.0195,16.0195,16.013,16.013,14200.0
2009-09-03 14:00:00,24.59,24.6,24.58,24.59,13900.0,16.0195,16.026,16.013,16.0195,13900.0
2009-09-03 14:05:00,24.6,24.6,24.59,24.59,11800.0,16.026,16.026,16.0195,16.0195,11800.0
2009-09-03 14:10:00,24.59,24.59,24.58,24.58,10200.0,16.0195,16.0195,16.013,16.013,10200.0
2009-09-03 14:15:00,24.58,24.59,24.58,24.58,7200.0,16.013,16.0195,16.013,16.013,7200.0
2009-09-03 14:20:00,24.58,24.59,24.56,24.58,24700.0,16.013,16.0195,16.0,16.013,24700.0
2009-09-03 14:25:00,24.57,24.59,24.57,24.59,3800.0,16.0065,16.0195,16.0065,16.0195,3800.0
2009-09-03 14:30:00,24.58,24.59,24.58,24.58,6100.0,16.013,16.0195,16.013,16.013,6100.0
2009-09-03 14:35:00,24.58,24.59,24.58,24.58,6300.0,16.013,16.0195,16.013,16.013,6300.0
2009-09-03 14:40:00,24.58,24.58,24.56,24.56,11400.0,16.013,16.013,16.0,16.0,11400.0
2009-09-03 14:45:00,24.56,24.58,24.56,24.57,71000.0,16.0,16.013,16.0,16.0065,71000.0
2009-09-03 14:50:00,24.57,24.59,24.57,24.58,4500.0,16.0065,16.0195,16.0065,16.013,4500.0
2009-09-03 14:55:00,24.58,24.59,24.58,24.59,12800.0,16.013,16.0195,16.013,16.0195,12800.0
2009-09-03 15:00:00,24.6,24.6,24.59,24.59,11600.0,16.026,16.026,16.0195,16.0195,11600.0
2009-09-03 15:05:00,24.59,24.6,24.59,24.59,4200.0,16.0195,16.026,16.0195,16.0195,4200.0
2009-09-03 15:10:00,24.59,24.6,24.59,24.6,20500.0,16.0195,16.026,16.0195,16.026,20500.0
2009-09-03 15:15:00,24.6,24.61,24.6,24.6,14600.0,16.026,16.0325,16.026,16.026,14600.0
2009-09-03 15:20:00,24.6,24.61,24.59,24.61,502200.0,16.026,16.0325,16.0195,16.0325,502200.0
2009-09-03 15:25:00,24.61,24.61,24.6,24.61,196400.0,16.0325,16.0325,16.026,16.0325,196400.0
2009-09-03 15:30:00,24.61,24.65,24.61,24.63,91200.0,16.0325,16.0586,16.0325,16.0456,91200.0
2009-09-03 15:35:00,24.63,24.65,24.63,24.65,154400.0,16.0456,16.0586,16.0456,16.0586,154400.0
2009-09-03 15:40:00,24.65,24.66,24.64,24.66,165400.0,16.0586,16.0651,16.0521,16.0651,165400.0
2009-09-03 15:45:00,24.65,24.69,24.65,24.69,116400.0,16.0586,16.0847,16.0586,16.0847,116400.0
2009-09-03 15:50:00,24.68,24.71,24.68,24.69,120700.0,16.0781,16.0977,16.0781,16.0847,120700.0
2009-09-03 15:55:00,24.69,24.72,24.69,24.69,282000.0,16.0847,16.1042,16.0847,16.0847,282000.0
2009-09-04 09:30:00,24.73,24.74,24.68,24.71,146300.0,16.1107,16.1172,16.0781,16.0977,146300.0
2009-09-04 09:35:00,24.71,24.73,24.68,24.72,97200.0,16.0977,16.1107,16.0781,16.1042,97200.0
2009-09-04 09:40:00,24.73,24.76,24.73,24.75,150000.0,16.1107,16.1303,16.1107,16.1237,150000.0
2009-09-04 09:45:00,24.76,24.76,24.71,24.71,151200.0,16.1303,16.1303,16.0977,16.0977,151200.0
2009-09-04 09:50:00,24.71,24.71,24.67,24.69,295300.0,16.0977,16.0977,16.0716,16.0847,295300.0
2009-09-04 09:55:00,24.7,24.71,24.69,24.69,126600.0,16.0912,16.0977,16.0847,16.0847,126600.0
2009-09-04 10:00:00,24.7,24.71,24.7,24.71,74000.0,16.0912,16.0977,16.0912,16.0977,74000.0
2009-09-04 10:05:00,24.71,24.72,24.71,24.72,53500.0,16.0977,16.1042,16.0977,16.1042,53500.0
2009-09-04 10:10:00,24.73,24.76,24.73,24.76,93000.0,16.1107,16.1303,16.1107,16.1303,93000.0
2009-09-04 10:15:00,24.76,24.79,24.76,24.77,94500.0,16.1303,16.1498,16.1303,16.1368,94500.0
2009-09-04 10:20:00,24.77,24.78,24.76,24.76,38700.0,16.1368,16.1433,16.1303,16.1303,38700.0
2009-09-04 10:25:00,24.76,24.77,24.75,24.75,45300.0,16.1303,16.1368,16.1237,16.1237,45300.0
2009-09-04 10:30:00,24.76,24.77,24.75,24.77,43200.0,16.1303,16.1368,16.1237,16.1368,43200.0
2009-09-04 10:35:00,24.77,24.79,24.77,24.78,149000.0,16.1368,16.1498,16.1368,16.1433,149000.0
2009-09-04 10:40:00,24.79,24.79,24.77,24.77,149800.0,16.1498,16.1498,16.1368,16.1368,149800.0
2009-09-04 10:45:00,24.77,24.78,24.77,24.77,13000.0,16.1368,16.1433,16.1368,16.1368,13000.0
2009-09-04 10:50:00,24.77,24.78,24.77,24.77,88100.0,16.1368,16.1433,16.1368,16.1368,88100.0
2009-09-04 10:55:00,24.77,24.77,24.76,24.76,40500.0,16.1368,16.1368,16.1303,16.1303,40500.0
2009-09-04 11:00:00,24.77,24.77,24.74,24.75,88800.0,16.1368,16.1368,16.1172,16.1237,88800.0
2009-09-04 11:05:00,24.76,24.76,24.74,24.74,175200.0,16.1303,16.1303,16.1172,16.1172,175200.0
2009-09-04 11:10:00,24.74,24.76,24.74,24.75,64700.0,16.1172,16.1303,16.1172,16.1237,64700.0
2009-09-04 11:15:00,24.76,24.76,24.75,24.75,29700.0,16.1303,16.1303,16.1237,16.1237,29700.0
2009-09-04 11:20:00,24.75,24.8,24.73,24.76,149900.0,16.1237,16.1563,16.1107,16.1303,149900.0
2009-09-04 11:25:00,24.76,24.76,24.74,24.74,7600.0,16.1303,16.1303,16.1172,16.1172,7600.0
2009-09-04 11:30:00,24.75,24.77,24.75,24.76,52200.0,16.1237,16.1368,16.1237,16.1303,52200.0
2009-09-04 11:35:00,24.76,24.78,24.76,24.77,21600.0,16.1303,16.1433,16.1303,16.1368,21600.0
2009-09-04 11:40:00,24.76,24.77,24.76,24.76,3000.0,16.1303,16.1368,16.1303,16.1303,3000.0
2009-09-04 11:45:00,24.77,24.78,24.76,24.77,21700.0,16.1368,16.1433,16.1303,16.1368,21700.0
2009-09-04 11:50:00,24.78,24.78,24.77,24.78,3500.0,16.1433,16.1433,16.1368,16.1433,3500.0
2009-09-04 11:55:00,24.77,24.78,24.77,24.78,14500.0,16.1368,16.1433,16.1368,16.1433,14500.0
2009-09-04 12:00:00,24.78,24.8,24.78,24.79,14600.0,16.1433,16.1563,16.1433,16.1498,14600.0
2009-09-04 12:05:00,24.79,24.85,24.79,24.85,28000.0,16.1498,16.1889,16.1498,16.1889,28000.0
2009-09-04 12:10:00,24.85,24.85,24.83,24.84,119800.0,16.1889,16.1889,16.1759,16.1824,119800.0
2009-09-04 12:15:00,24.84,24.85,24.84,24.84,31300.0,16.1824,16.1889,16.1824,16.1824,31300.0
2009-09-04 12:20:00,24.84,24.86,24.84,24.85,23200.0,16.1824,16.1954,16.1824,16.1889,23200.0
2009-09-04 12:25:00,24.85,24.85,24.83,24.83,10200.0,16.1889,16.1889,16.1759,16.1759,10200.0
2009-09-04 12:30:00,24.84,24.84,24.82,24.83,30600.0,16.1824,16.1824,16.1693,16.1759,30600.0
2009-09-04 12:35:00,24.83,24.84,24.83,24.84,16000.0,16.1759,16.1824,16.1759,16.1824,16000.0
2009-09-04 12:40:00,24.84,24.84,24.82,24.83,81200.0,16.1824,16.1824,16.1693,16.1759,81200.0
2009-09-04 12:45:00,24.83,24.84,24.83,24.84,30200.0,16.1759,16.1824,16.1759,16.1824,30200.0
2009-09-04 12:50:00,24.84,24.84,24.83,24.84,22100.0,16.1824,16.1824,16.1759,16.1824,22100.0
2009-09-04 12:55:00,24.83,24.84,24.83,24.83,2100.0,16.1759,16.1824,16.1759,16.1759,2100.0
2009-09-04 13:00:00,24.84,24.84,24.82,24.82,26300.0,16.1824,16.1824,16.1693,16.1693,26300.0
2009-09-04 13:05:00,24.82,24.83,24.82,24.83,46200.0,16.1693,16.1759,16.1693,16.1759,46200.0
2009-09-04 13:10:00,24.82,24.83,24.82,24.82,23800.0,16.1693,16.1759,16.1693,16.1693,23800.0
2009-09-04 13:15:00,24.82,24.85,24.82,24.84,42500.0,16.1693,16.1889,16.1693,16.1824,42500.0
2009-09-04 13:20:00,24.84,24.87,24.84,24.86,73500.0,16.1824,16.2019,16.1824,16.1954,73500.0
2009-09-04 13:25:00,24.86,24.86,24.85,24.86,29800.0,16.1954,16.1954,16.1889,16.1954,29800.0
2009-09-04 13:30:00,24.85,24.85,24.84,24.85,63700.0,16.1889,16.1889,16.1824,16.1889,63700.0
2009-09-04 13:35:00,24.84,24.85,24.83,24.84,8100.0,16.1824,16.1889,16.1759,16.1824,8100.0
2009-09-04 13:40:00,24.83,24.84,24.83,24.84,15200.0,16.1759,16.1824,16.1759,16.1824,15200.0
2009-09-04 13:45:00,24.83,24.84,24.83,24.83,6900.0,16.1759,16.1824,16.1759,16.1759,6900.0
2009-09-04 13:50:00,24.83,24.84,24.82,24.82,21900.0,16.1759,16.1824,16.1693,16.1693,21900.0
2009-09-04 13:55:00,24.82,24.84,24.82,24.83,14400.0,16.1693,16.1824,16.1693,16.1759,14400.0
2009-09-04 14:00:00,24.83,24.84,24.82,24.83,24900.0,16.1759,16.1824,16.1693,16.1759,24900.0
2009-09-04 14:05:00,24.83,24.83,24.82,24.83,17700.0,16.1759,16.1759,16.1693,16.1759,17700.0
2009-09-04 14:10:00,24.82,24.83,24.82,24.82,18900.0,16.1693,16.1759,16.1693,16.1693,18900.0
2009-09-04 14:15:00,24.83,24.83,24.82,24.83,21300.0,16.1759,16.1759,16.1693,16.1759,21300.0
2009-09-04 14:20:00,24.83,24.83,24.82,24.82,21700.0,16.1759,16.1759,16.1693,16.1693,21700.0
2009-09-04 14:25:00,24.83,24.83,24.81,24.81,8100.0,16.1759,16.1759,16.1628,16.1628,8100.0
2009-09-04 14:30:00,24.8,24.81,24.8,24.81,32500.0,16.1563,16.1628,16.1563,16.1628,32500.0
2009-09-04 14:35:00,24.8,24.82,24.8,24.81,17000.0,16.1563,16.1693,16.1563,16.1628,17000.0
2009-09-04 14:40:00,24.82,24.83,24.81,24.83,11700.0,16.1693,16.1759,16.1628,16.1759,11700.0
2009-09-04 14:45:00,24.83,24.84,24.83,24.83,7300.0,16.1759,16.1824,16.1759,16.1759,7300.0
2009-09-04 14:50:00,24.84,24.84,24.83,24.83,6700.0,16.1824,16.1824,16.1759,16.1759,6700.0
2009-09-04 14:55:00,24.83,24.85,24.83,24.85,8900.0,16.1759,16.1889,16.1759,16.1889,8900.0
2009-09-04 15:00:00,24.84,24.86,24.84,24.85,32800.0,16.1824,16.1954,16.1824,16.1889,32800.0
2009-09-04 15:05:00,24.85,24.85,24.82,24.82,98300.0,16.1889,16.1889,16.1693,16.1693,98300.0
2009-09-04 15:10:00,24.82,24.82,24.81,24.82,6400.0,16.1693,16.1693,16.1628,16.1693,6400.0
2009-09-04 15:15:00,24.81,24.82,24.81,24.81,17200.0,16.1628,16.1693,16.1628,16.1628,17200.0
2009-09-04 15:20:00,24.81,24.83,24.81,24.82,24100.0,16.1628,16.1759,16.1628,16.1693,24100.0
2009-09-04 15:25:00,24.83,24.83,24.82,24.82,3800.0,16.1759,16.1759,16.1693,16.1693,3800.0
2009-09-04 15:30:00,24.83,24.83,24.8,24.81,145000.0,16.1759,16.1759,16.1563,16.1628,145000.0
2009-09-04 15:35:00,24.81,24.83,24.8,24.83,193600.0,16.1628,16.1759,16.1563,16.1759,193600.0
2009-09-04 15:40:00,24.82,24.84,24.82,24.83,28300.0,16.1693,16.1824,16.1693,16.1759,28300.0
2009-09-04 15:45:00,24.83,24.87,24.83,24.87,42500.0,16.1759,16.2019,16.1759,16.2019,42500.0
2009-09-04 15:50:00,24.86,24.88,24.86,24.86,52300.0,16.1954,16.2084,16.1954,16.1954,52300.0
2009-09-04 15:55:00,24.86,24.89,24.86,24.87,315100.0,16.1954,16.2149,16.1954,16.2019,315100.0
2009-09-08 09:30:00,24.92,24.98,24.91,24.97,156300.0,16.2345,16.2736,16.228,16.2671,156300.0
2009-09-08 09:35:00,24.98,25.06,24.96,25.02,741300.0,16.2736,16.3257,16.2606,16.2996,741300.0
2009-09-08 09:40:00,25.02,25.04,24.97,24.97,225000.0,16.2996,16.3127,16.2671,16.2671,225000.0
2009-09-08 09:45:00,24.97,24.99,24.95,24.96,154200.0,16.2671,16.2801,16.254,16.2606,154200.0
2009-09-08 09:50:00,24.96,24.97,24.94,24.95,133000.0,16.2606,16.2671,16.2475,16.254,133000.0
2009-09-08 09:55:00,24.96,24.97,24.93,24.96,131800.0,16.2606,16.2671,16.241,16.2606,131800.0
2009-09-08 10:00:00,24.95,24.97,24.94,24.96,108400.0,16.254,16.2671,16.2475,16.2606,108400.0
2009-09-08 10:05:00,24.95,24.99,24.94,24.98,124800.0,16.254,16.2801,16.2475,16.2736,124800.0
2009-09-08 10:10:00,24.99,25.01,24.98,24.99,163800.0,16.2801,16.2931,16.2736,16.2801,163800.0
2009-09-08 10:15:00,25.0,25.01,24.99,24.99,31000.0,16.2866,16.2931,16.2801,16.2801,31000.0
2009-09-08 10:20:00,25.0,25.04,24.99,25.03,112100.0,16.2866,16.3127,16.2801,16.3062,112100.0
2009-09-08 10:25:00,25.02,25.03,25.01,25.01,115800.0,16.2996,16.3062,16.2931,16.2931,115800.0
2009-09-08 10:30:00,25.01,25.04,25.01,25.03,68000.0,16.2931,16.3127,16.2931,16.3062,68000.0
2009-09-08 10:35:00,25.04,25.06,25.03,25.06,34300.0,16.3127,16.3257,16.3062,16.3257,34300.0
2009-09-08 10:40:00,25.05,25.06,25.03,25.03,33200.0,16.3192,16.3257,16.3062,16.3062,33200.0
2009-09-08 10:45:00,25.04,25.05,25.03,25.04,50700.0,16.3127,16.3192,16.3062,16.3127,50700.0
2009-09-08 10:50:00,25.03,25.05,25.01,25.01,211500.0,16.3062,16.3192,16.2931,16.2931,211500.0
2009-09-08 10:55:00,25.01,25.04,25.01,25.04,325000.0,16.2931,16.3127,16.2931,16.3127,325000.0
2009-09-08 11:00:00,25.04,25.05,25.02,25.02,190000.0,16.3127,16.3192,16.2996,16.2996,190000.0
2009-09-08 11:05:00,25.03,25.05,25.02,25.02,120700.0,16.3062,16.3192,16.2996,16.2996,120700.0
2009-09-08 11:10:00,25.02,25.03,25.02,25.03,47700.0,16.2996,16.3062,16.2996,16.3062,47700.0
2009-09-08 11:15:00,25.03,25.04,25.02,25.02,16100.0,16.3062,16.3127,16.2996,16.2996,16100.0
2009-09-08 11:20:00,25.02,25.04,25.01,25.02,28000.0,16.2996,16.3127,16.2931,16.2996,28000.0
2009-09-08 11:25:00,25.03,25.05,25.02,25.03,38200.0,16.3062,16.3192,16.2996,16.3062,38200.0
2009-09-08 11:30:00,25.03,25.04,25.01,25.02,13100.0,16.3062,16.3127,16.2931,16.2996,13100.0
2009-09-08 11:35:00,25.01,25.01,24.99,24.99,41800.0,16.2931,16.2931,16.2801,16.2801,41800.0
2009-09-08 11:40:00,24.99,24.99,24.97,24.97,26000.0,16.2801,16.2801,16.2671,16.2671,26000.0
2009-09-08 11:45:00,24.97,24.97,24.96,24.97,2800.0,16.2671,16.2671,16.2606,16.2671,2800.0
2009-09-08 11:50:00,24.97,24.98,24.96,24.98,4700.0,16.2671,16.2736,16.2606,16.2736,4700.0
2009-09-08 11:55:00,24.98,25.0,24.98,25.0,40400.0,16.2736,16.2866,16.2736,16.2866,40400.0
2009-09-08 12:00:00,25.01,25.01,25.0,25.0,82400.0,16.2931,16.2931,16.2866,16.2866,82400.0
2009-09-08 12:05:00,25.01,25.02,25.0,25.02,248800.0,16.2931,16.2996,16.2866,16.2996,248800.0
2009-09-08 12:10:00,25.01,25.03,25.01,25.02,84700.0,16.2931,16.3062,16.2931,16.2996,84700.0
2009-09-08 12:15:00,25.03,25.04,25.03,25.03,37700.0,16.3062,16.3127,16.3062,16.3062,37700.0
2009-09-08 12:20:00,25.03,25.04,25.02,25.03,112400.0,16.3062,16.3127,16.2996,16.3062,112400.0
2009-09-08 12:25:00,25.03,25.04,25.02,25.02,105400.0,16.3062,16.3127,16.2996,16.2996,105400.0
2009-09-08 12:30:00,25.03,25.03,25.02,25.02,96700.0,16.3062,16.3062,16.2996,16.2996,96700.0
2009-09-08 12:35:00,25.02,25.03,25.02,25.02,14700.0,16.2996,16.3062,16.2996,16.2996,14700.0
2009-09-08 12:40:00,25.03,25.04,25.02,25.04,145200.0,16.3062,16.3127,16.2996,16.3127,145200.0
2009-09-08 12:45:00,25.03,25.04,25.03,25.03,275900.0,16.3062,16.3127,16.3062,16.3062,275900.0
2009-09-08 12:50:00,25.04,25.04,25.03,25.04,280900.0,16.3127,16.3127,16.3062,16.3127,280900.0
2009-09-08 12:55:00,25.04,25.05,25.03,25.04,275800.0,16.3127,16.3192,16.3062,16.3127,275800.0
2009-09-08 13:00:00,25.03,25.04,25.03,25.03,95300.0,16.3062,16.3127,16.3062,16.3062,95300.0
2009-09-08 13:05:00,25.03,25.05,25.03,25.04,221600.0,16.3062,16.3192,16.3062,16.3127,221600.0
2009-09-08 13:10:00,25.04,25.04,25.02,25.02,37600.0,16.3127,16.3127,16.2996,16.2996,37600.0
2009-09-08 13:15:00,25.03,25.05,25.02,25.04,10600.0,16.3062,16.3192,16.2996,16.3127,10600.0
2009-09-08 13:20:00,25.05,25.05,25.03,25.04,21100.0,16.3192,16.3192,16.3062,16.3127,21100.0
2009-09-08 13:25:00,25.03,25.04,25.02,25.03,16000.0,16.3062,16.3127,16.2996,16.3062,16000.0
2009-09-08 13:30:00,25.03,25.04,25.02,25.03,6800.0,16.3062,16.3127,16.2996,16.3062,6800.0
2009-09-08 13:35:00,25.03,25.03,25.02,25.02,10900.0,16.3062,16.3062,16.2996,16.2996,10900.0
2009-09-08 13:40:00,25.03,25.05,25.03,25.03,10000.0,16.3062,16.3192,16.3062,16.3062,10000.0
2009-09-08 13:45:00,25.04,25.04,25.01,25.01,5100.0,16.3127,16.3127,16.2931,16.2931,5100.0
2009-09-08 13:50:00,25.01,25.03,25.0,25.02,14000.0,16.2931,16.3062,16.2866,16.2996,14000.0
2009-09-08 13:55:00,25.03,25.04,25.02,25.03,12000.0,16.3062,16.3127,16.2996,16.3062,12000.0
2009-09-08 14:00:00,25.04,25.04,25.02,25.02,6000.0,16.3127,16.3127,16.2996,16.2996,6000.0
2009-09-08 14:05:00,25.02,25.02,25.0,25.02,323600.0,16.2996,16.2996,16.2866,16.2996,323600.0
2009-09-08 14:10:00,25.01,25.02,25.01,25.01,2300.0,16.2931,16.2996,16.2931,16.2931,2300.0
2009-09-08 14:15:00,25.02,25.02,24.99,25.0,110400.0,16.2996,16.2996,16.2801,16.2866,110400.0
2009-09-08 14:20:00,25.0,25.01,24.99,25.01,107000.0,16.2866,16.2931,16.2801,16.2931,107000.0
2009-09-08 14:25:00,25.0,25.02,24.99,25.02,28300.0,16.2866,16.2996,16.2801,16.2996,28300.0
2009-09-08 14:30:00,25.02,25.03,25.01,25.02,17100.0,16.2996,16.3062,16.2931,16.2996,17100.0
2009-09-08 14:35:00,25.02,25.03,25.01,25.03,8000.0,16.2996,16.3062,16.2931,16.3062,8000.0
2009-09-08 14:40:00,25.02,25.04,25.02,25.04,18400.0,16.2996,16.3127,16.2996,16.3127,18400.0
2009-09-08 14:45:00,25.03,25.05,25.03,25.05,23800.0,16.3062,16.3192,16.3062,16.3192,23800.0
2009-09-08 14:50:00,25.06,25.06,25.05,25.06,22300.0,16.3257,16.3257,16.3192,16.3257,22300.0
2009-09-08 14:55:00,25.06,25.06,25.05,25.05,23700.0,16.3257,16.3257,16.3192,16.3192,23700.0
2009-09-08 15:00:00,25.05,25.05,25.03,25.04,38000.0,16.3192,16.3192,16.3062,16.3127,38000.0
2009-09-08 15:05:00,25.05,25.05,25.04,25.04,19100.0,16.3192,16.3192,16.3127,16.3127,19100.0
2009-09-08 15:10:00,25.04,25.05,25.04,25.04,10500.0,16.3127,16.3192,16.3127,16.3127,10500.0
2009-09-08 15:15:00,25.04,25.06,25.04,25.05,77200.0,16.3127,16.3257,16.3127,16.3192,77200.0
2009-09-08 15:20:00,25.05,25.08,25.04,25.08,59800.0,16.3192,16.3387,16.3127,16.3387,59800.0
2009-09-08 15:25:00,25.07,25.08,25.07,25.08,24200.0,16.3322,16.3387,16.3322,16.3387,24200.0
2009-09-08 15:30:00,25.08,25.08,25.07,25.08,17100.0,16.3387,16.3387,16.3322,16.3387,17100.0
2009-09-08 15:35:00,25.08,25.1,25.08,25.09,41600.0,16.3387,16.3518,16.3387,16.3452,41600.0
2009-09-08 15:40:00,25.09,25.1,25.06,25.08,76300.0,16.3452,16.3518,16.3257,16.3387,76300.0
2009-09-08 15:45:00,25.08,25.09,25.06,25.09,44000.0,16.3387,16.3452,16.3257,16.3452,44000.0
2009-09-08 15:50:00,25.09,25.11,25.08,25.11,816200.0,16.3452,16.3583,16.3387,16.3583,816200.0
2009-09-08 15:55:00,25.11,25.11,25.07,25.07,267900.0,16.3583,16.3583,16.3322,16.3322,267900.0
2009-09-09 09:30:00,25.1,25.15,24.97,24.98,234400.0,16.3518,16.3843,16.2671,16.2736,234400.0
2009-09-09 09:35:00,24.98,25.02,24.98,25.01,27100.0,16.2736,16.2996,16.2736,16.2931,27100.0
2009-09-09 09:40:00,25.0,25.03,24.98,25.02,30300.0,16.2866,16.3062,16.2736,16.2996,30300.0
2009-09-09 09:45:00,25.04,25.07,25.02,25.04,121600.0,16.3127,16.3322,16.2996,16.3127,121600.0
2009-09-09 09:50:00,25.04,25.09,25.04,25.07,51000.0,16.3127,16.3452,16.3127,16.3322,51000.0
2009-09-09 09:55:00,25.07,25.08,25.06,25.07,20000.0,16.3322,16.3387,16.3257,16.3322,20000.0
2009-09-09 10:00:00,25.07,25.09,25.07,25.07,173600.0,16.3322,16.3452,16.3322,16.3322,173600.0
2009-09-09 10:05:00,25.07,25.07,25.04,25.05,42200.0,16.3322,16.3322,16.3127,16.3192,42200.0
2009-09-09 10:10:00,25.04,25.07,25.04,25.06,9500.0,16.3127,16.3322,16.3127,16.3257,9500.0
2009-09-09 10:15:00,25.06,25.09,25.06,25.08,14700.0,16.3257,16.3452,16.3257,16.3387,14700.0
2009-09-09 10:20:00,25.08,25.09,25.07,25.07,7700.0,16.3387,16.3452,16.3322,16.3322,7700.0
2009-09-09 10:25:00,25.06,25.07,25.05,25.06,4600.0,16.3257,16.3322,16.3192,16.3257,4600.0
2009-09-09 10:30:00,25.07,25.07,25.05,25.05,28100.0,16.3322,16.3322,16.3192,16.3192,28100.0
2009-09-09 10:35:00,25.05,25.07,25.05,25.07,51000.0,16.3192,16.3322,16.3192,16.3322,51000.0
2009-09-09 10:40:00,25.07,25.08,25.06,25.07,26900.0,16.3322,16.3387,16.3257,16.3322,26900.0
2009-09-09 10:45:00,25.07,25.08,25.06,25.07,37600.0,16.3322,16.3387,16.3257,16.3322,37600.0
2009-09-09 10:50:00,25.06,25.07,25.04,25.05,314300.0,16.3257,16.3322,16.3127,16.3192,314300.0
2009-09-09 10:55:00,25.05,25.07,25.05,25.06,76400.0,16.3192,16.3322,16.3192,16.3257,76400.0
2009-09-09 11:00:00,25.05,25.08,25.05,25.07,65100.0,16.3192,16.3387,16.3192,16.3322,65100.0
2009-09-09 11:05:00,25.07,25.08,25.05,25.05,28500.0,16.3322,16.3387,16.3192,16.3192,28500.0
2009-09-09 11:10:00,25.06,25.06,25.05,25.05,277800.0,16.3257,16.3257,16.3192,16.3192,277800.0
2009-09-09 11:15:00,25.06,25.07,25.05,25.07,43200.0,16.3257,16.3322,16.3192,16.3322,43200.0
2009-09-09 11:20:00,25.06,25.1,25.06,25.1,18500.0,16.3257,16.3518,16.3257,16.3518,18500.0
2009-09-09 11:25:00,25.1,25.11,25.1,25.11,40100.0,16.3518,16.3583,16.3518,16.3583,40100.0
2009-09-09 11:30:00,25.11,25.11,25.1,25.11,30700.0,16.3583,16.3583,16.3518,16.3583,30700.0
2009-09-09 11:35:00,25.1,25.11,25.1,25.11,9500.0,16.3518,16.3583,16.3518,16.3583,9500.0
2009-09-09 11:40:00,25.11,25.12,25.09,25.1,39500.0,16.3583,16.3648,16.3452,16.3518,39500.0
2009-09-09 11:45:00,25.1,25.1,25.08,25.09,23600.0,16.3518,16.3518,16.3387,16.3452,23600.0
2009-09-09 11:50:00,25.09,25.09,25.08,25.08,4100.0,16.3452,16.3452,16.3387,16.3387,4100.0
2009-09-09 11:55:00,25.08,25.08,25.06,25.07,201800.0,16.3387,16.3387,16.3257,16.3322,201800.0
2009-09-09 12:00:00,25.07,25.08,25.06,25.06,217000.0,16.3322,16.3387,16.3257,16.3257,217000.0
2009-09-09 12:05:00,25.06,25.07,25.06,25.07,7500.0,16.3257,16.3322,16.3257,16.3322,7500.0
2009-09-09 12:10:00,25.07,25.07,25.07,25.07,57300.0,16.3322,16.3322,16.3322,16.3322,57300.0
2009-09-09 12:15:00,25.08,25.09,25.07,25.09,10700.0,16.3387,16.3452,16.3322,16.3452,10700.0
2009-09-09 12:20:00,25.09,25.1,25.09,25.1,7200.0,16.3452,16.3518,16.3452,16.3518,7200.0
2009-09-09 12:25:00,25.09,25.1,25.08,25.09,3000.0,16.3452,16.3518,16.3387,16.3452,3000.0
2009-09-09 12:30:00,25.09,25.1,25.09,25.1,14600.0,16.3452,16.3518,16.3452,16.3518,14600.0
2009-09-09 12:35:00,25.1,25.1,25.09,25.1,5800.0,16.3518,16.3518,16.3452,16.3518,5800.0
2009-09-09 12:40:00,25.09,25.1,25.09,25.1,6300.0,16.3452,16.3518,16.3452,16.3518,6300.0
2009-09-09 12:45:00,25.1,25.11,25.09,25.09,3800.0,16.3518,16.3583,16.3452,16.3452,3800.0
2009-09-09 12:50:00,25.09,25.1,25.08,25.08,3500.0,16.3452,16.3518,16.3387,16.3387,3500.0
2009-09-09 12:55:00,25.09,25.09,25.07,25.09,5200.0,16.3452,16.3452,16.3322,16.3452,5200.0
2009-09-09 13:00:00,25.08,25.08,25.06,25.07,30900.0,16.3387,16.3387,16.3257,16.3322,30900.0
2009-09-09 13:05:00,25.07,25.09,25.06,25.08,12800.0,16.3322,16.3452,16.3257,16.3387,12800.0
2009-09-09 13:10:00,25.09,25.09,25.08,25.08,4400.0,16.3452,16.3452,16.3387,16.3387,4400.0
2009-09-09 13:15:00,25.09,25.11,25.08,25.09,18300.0,16.3452,16.3583,16.3387,16.3452,18300.0
2009-09-09 13:20:00,25.09,25.1,25.09,25.09,10900.0,16.3452,16.3518,16.3452,16.3452,10900.0
2009-09-09 13:25:00,25.1,25.1,25.06,25.07,18400.0,16.3518,16.3518,16.3257,16.3322,18400.0
2009-09-09 13:30:00,25.08,25.08,25.06,25.06,36700.0,16.3387,16.3387,16.3257,16.3257,36700.0
2009-09-09 13:35:00,25.06,25.07,25.05,25.05,13800.0,16.3257,16.3322,16.3192,16.3192,13800.0
2009-09-09 13:40:00,25.05,25.05,25.04,25.05,29000.0,16.3192,16.3192,16.3127,16.3192,29000.0
2009-09-09 13:45:00,25.06,25.07,25.06,25.06,437200.0,16.3257,16.3322,16.3257,16.3257,437200.0
2009-09-09 13:50:00,25.06,25.08,25.06,25.07,503000.0,16.3257,16.3387,16.3257,16.3322,503000.0
2009-09-09 13:55:00,25.08,25.08,25.07,25.08,33400.0,16.3387,16.3387,16.3322,16.3387,33400.0
2009-09-09 14:00:00,25.08,25.09,25.06,25.06,89500.0,16.3387,16.3452,16.3257,16.3257,89500.0
2009-09-09 14:05:00,25.06,25.06,25.04,25.05,6300.0,16.3257,16.3257,16.3127,16.3192,6300.0
2009-09-09 14:10:00,25.05,25.05,25.02,25.03,14000.0,16.3192,16.3192,16.2996,16.3062,14000.0
2009-09-09 14:15:00,25.02,25.03,25.02,25.03,6000.0,16.2996,16.3062,16.2996,16.3062,6000.0
2009-09-09 14:20:00,25.02,25.03,25.0,25.02,23600.0,16.2996,16.3062,16.2866,16.2996,23600.0
2009-09-09 14:25:00,25.02,25.03,25.02,25.02,53100.0,16.2996,16.3062,16.2996,16.2996,53100.0
2009-09-09 14:30:00,25.03,25.04,25.0,25.03,182400.0,16.3062,16.3127,16.2866,16.3062,182400.0
2009-09-09 14:35:00,25.03,25.03,25.01,25.02,14700.0,16.3062,16.3062,16.2931,16.2996,14700.0
2009-09-09 14:40:00,25.02,25.02,25.0,25.01,15800.0,16.2996,16.2996,16.2866,16.2931,15800.0
2009-09-09 14:45:00,25.01,25.02,25.0,25.0,29800.0,16.2931,16.2996,16.2866,16.2866,29800.0
2009-09-09 14:50:00,25.01,25.01,24.99,25.01,28800.0,16.2931,16.2931,16.2801,16.2931,28800.0
2009-09-09 14:55:00,25.01,25.02,25.0,25.01,45400.0,16.2931,16.2996,16.2866,16.2931,45400.0
2009-09-09 15:00:00,25.01,25.03,25.0,25.02,45200.0,16.2931,16.3062,16.2866,16.2996,45200.0
2009-09-09 15:05:00,25.02,25.04,25.02,25.03,20800.0,16.2996,16.3127,16.2996,16.3062,20800.0
2009-09-09 15:10:00,25.04,25.06,25.03,25.05,32700.0,16.3127,16.3257,16.3062,16.3192,32700.0
2009-09-09 15:15:00,25.05,25.06,25.05,25.05,37200.0,16.3192,16.3257,16.3192,16.3192,37200.0
2009-09-09 15:20:00,25.06,25.06,25.05,25.06,45900.0,16.3257,16.3257,16.3192,16.3257,45900.0
2009-09-09 15:25:00,25.06,25.07,25.05,25.05,62700.0,16.3257,16.3322,16.3192,16.3192,62700.0
2009-09-09 15:30:00,25.05,25.06,25.02,25.03,66300.0,16.3192,16.3257,16.2996,16.3062,66300.0
2009-09-09 15:35:00,25.04,25.04,25.02,25.04,117500.0,16.3127,16.3127,16.2996,16.3127,117500.0
2009-09-09 15:40:00,25.04,25.06,25.03,25.05,67000.0,16.3127,16.3257,16.3062,16.3192,67000.0
2009-09-09 15:45:00,25.05,25.08,25.04,25.08,62400.0,16.3192,16.3387,16.3127,16.3387,62400.0
2009-09-09 15:50:00,25.08,25.09,25.07,25.07,97600.0,16.3387,16.3452,16.3322,16.3322,97600.0
2009-09-09 15:55:00,25.07,25.08,25.05,25.06,175500.0,16.3322,16.3387,16.3192,16.3257,175500.0
2009-09-10 09:30:00,25.1,25.24,25.1,25.21,241700.0,16.3518,16.443,16.3518,16.4234,241700.0
2009-09-10 09:35:00,25.2,25.21,25.15,25.16,380400.0,16.4169,16.4234,16.3843,16.3908,380400.0
2009-09-10 09:40:00,25.15,25.17,25.13,25.15,127900.0,16.3843,16.3974,16.3713,16.3843,127900.0
2009-09-10 09:45:00,25.15,25.18,25.13,25.14,286100.0,16.3843,16.4039,16.3713,16.3778,286100.0
2009-09-10 09:50:00,25.14,25.15,25.12,25.13,117000.0,16.3778,16.3843,16.3648,16.3713,117000.0
2009-09-10 09:55:00,25.13,25.15,25.13,25.13,58000.0,16.3713,16.3843,16.3713,16.3713,58000.0
2009-09-10 10:00:00,25.13,25.16,25.12,25.13,66300.0,16.3713,16.3908,16.3648,16.3713,66300.0
2009-09-10 10:05:00,25.13,25.14,25.13,25.13,15300.0,16.3713,16.3778,16.3713,16.3713,15300.0
2009-09-10 10:10:00,25.14,25.18,25.14,25.17,35300.0,16.3778,16.4039,16.3778,16.3974,35300.0
2009-09-10 10:15:00,25.17,25.18,25.15,25.16,27100.0,16.3974,16.4039,16.3843,16.3908,27100.0
2009-09-10 10:20:00,25.17,25.17,25.13,25.14,84000.0,16.3974,16.3974,16.3713,16.3778,84000.0
2009-09-10 10:25:00,25.14,25.17,25.12,25.13,114300.0,16.3778,16.3974,16.3648,16.3713,114300.0
2009-09-10 10:30:00,25.13,25.15,25.11,25.12,112600.0,16.3713,16.3843,16.3583,16.3648,112600.0
2009-09-10 10:35:00,25.12,25.15,25.12,25.14,111200.0,16.3648,16.3843,16.3648,16.3778,111200.0
2009-09-10 10:40:00,25.15,25.16,25.14,25.15,85700.0,16.3843,16.3908,16.3778,16.3843,85700.0
2009-09-10 10:45:00,25.16,25.16,25.13,25.13,22100.0,16.3908,16.3908,16.3713,16.3713,22100.0
2009-09-10 10:50:00,25.14,25.16,25.13,25.15,45300.0,16.3778,16.3908,16.3713,16.3843,45300.0
2009-09-10 10:55:00,25.14,25.17,25.14,25.16,43900.0,16.3778,16.3974,16.3778,16.3908,43900.0
2009-09-10 11:00:00,25.17,25.18,25.16,25.18,101400.0,16.3974,16.4039,16.3908,16.4039,101400.0
2009-09-10 11:05:00,25.18,25.19,25.17,25.19,67300.0,16.4039,16.4104,16.3974,16.4104,67300.0
2009-09-10 11:10:00,25.19,25.19,25.16,25.16,40500.0,16.4104,16.4104,16.3908,16.3908,40500.0
2009-09-10 11:15:00,25.16,25.17,25.14,25.15,47500.0,16.3908,16.3974,16.3778,16.3843,47500.0
2009-09-10 11:20:00,25.15,25.16,25.12,25.12,160800.0,16.3843,16.3908,16.3648,16.3648,160800.0
2009-09-10 11:25:00,25.13,25.13,25.1,25.1,27300.0,16.3713,16.3713,16.3518,16.3518,27300.0
2009-09-10 11:30:00,25.11,25.11,25.1,25.1,19500.0,16.3583,16.3583,16.3518,16.3518,19500.0
2009-09-10 11:35:00,25.1,25.11,25.09,25.11,32100.0,16.3518,16.3583,16.3452,16.3583,32100.0
2009-09-10 11:40:00,25.12,25.12,25.09,25.09,85800.0,16.3648,16.3648,16.3452,16.3452,85800.0
2009-09-10 11:45:00,25.09,25.12,25.09,25.11,128400.0,16.3452,16.3648,16.3452,16.3583,128400.0
2009-09-10 11:50:00,25.12,25.12,25.1,25.11,55700.0,16.3648,16.3648,16.3518,16.3583,55700.0
2009-09-10 11:55:00,25.11,25.12,25.1,25.12,7600.0,16.3583,16.3648,16.3518,16.3648,7600.0
2009-09-10 12:00:00,25.12,25.12,25.1,25.1,6900.0,16.3648,16.3648,16.3518,16.3518,6900.0
2009-09-10 12:05:00,25.11,25.12,25.11,25.11,5100.0,16.3583,16.3648,16.3583,16.3583,5100.0
2009-09-10 12:10:00,25.11,25.12,25.1,25.12,18000.0,16.3583,16.3648,16.3518,16.3648,18000.0
2009-09-10 12:15:00,25.12,25.13,25.11,25.13,151400.0,16.3648,16.3713,16.3583,16.3713,151400.0
2009-09-10 12:20:00,25.12,25.14,25.12,25.13,22100.0,16.3648,16.3778,16.3648,16.3713,22100.0
2009-09-10 12:25:00,25.13,25.15,25.12,25.14,110400.0,16.3713,16.3843,16.3648,16.3778,110400.0
2009-09-10 12:30:00,25.14,25.14,25.13,25.14,6600.0,16.3778,16.3778,16.3713,16.3778,6600.0
2009-09-10 12:35:00,25.14,25.14,25.13,25.14,6400.0,16.3778,16.3778,16.3713,16.3778,6400.0
2009-09-10 12:40:00,25.14,25.16,25.14,25.14,24400.0,16.3778,16.3908,16.3778,16.3778,24400.0
2009-09-10 12:45:00,25.14,25.16,25.14,25.14,23400.0,16.3778,16.3908,16.3778,16.3778,23400.0
2009-09-10 12:50:00,25.14,25.15,25.14,25.14,6000.0,16.3778,16.3843,16.3778,16.3778,6000.0
2009-09-10 12:55:00,25.14,25.15,25.14,25.14,10300.0,16.3778,16.3843,16.3778,16.3778,10300.0
2009-09-10 13:00:00,25.14,25.15,25.13,25.15,16100.0,16.3778,16.3843,16.3713,16.3843,16100.0
2009-09-10 13:05:00,25.15,25.17,25.14,25.14,66100.0,16.3843,16.3974,16.3778,16.3778,66100.0
2009-09-10 13:10:00,25.14,25.15,25.13,25.14,77500.0,16.3778,16.3843,16.3713,16.3778,77500.0
2009-09-10 13:15:00,25.14,25.16,25.14,25.14,88000.0,16.3778,16.3908,16.3778,16.3778,88000.0
2009-09-10 13:20:00,25.14,25.15,25.12,25.13,13400.0,16.3778,16.3843,16.3648,16.3713,13400.0
2009-09-10 13:25:00,25.13,25.15,25.12,25.14,54500.0,16.3713,16.3843,16.3648,16.3778,54500.0
2009-09-10 13:30:00,25.14,25.15,25.13,25.15,33400.0,16.3778,16.3843,16.3713,16.3843,33400.0
2009-09-10 13:35:00,25.15,25.15,25.14,25.15,9400.0,16.3843,16.3843,16.3778,16.3843,9400.0
2009-09-10 13:40:00,25.15,25.17,25.14,25.15,45100.0,16.3843,16.3974,16.3778,16.3843,45100.0
2009-09-10 13:45:00,25.16,25.19,25.16,25.19,34800.0,16.3908,16.4104,16.3908,16.4104,34800.0
2009-09-10 13:50:00,25.19,25.22,25.19,25.19,44700.0,16.4104,16.4299,16.4104,16.4104,44700.0
2009-09-10 13:55:00,25.19,25.21,25.19,25.21,17600.0,16.4104,16.4234,16.4104,16.4234,17600.0
2009-09-10 14:00:00,25.21,25.23,25.21,25.22,59300.0,16.4234,16.4364,16.4234,16.4299,59300.0
2009-09-10 14:05:00,25.21,25.22,25.2,25.2,11500.0,16.4234,16.4299,16.4169,16.4169,11500.0
2009-09-10 14:10:00,25.2,25.21,25.19,25.19,13600.0,16.4169,16.4234,16.4104,16.4104,13600.0
2009-09-10 14:15:00,25.19,25.2,25.18,25.2,14100.0,16.4104,16.4169,16.4039,16.4169,14100.0
2009-09-10 14:20:00,25.2,25.21,25.19,25.21,20100.0,16.4169,16.4234,16.4104,16.4234,20100.0
2009-09-10 14:25:00,25.2,25.21,25.19,25.19,18700.0,16.4169,16.4234,16.4104,16.4104,18700.0
2009-09-10 14:30:00,25.2,25.21,25.19,25.19,11200.0,16.4169,16.4234,16.4104,16.4104,11200.0
2009-09-10 14:35:00,25.19,25.21,25.19,25.2,46500.0,16.4104,16.4234,16.4104,16.4169,46500.0
2009-09-10 14:40:00,25.2,25.21,25.19,25.2,21600.0,16.4169,16.4234,16.4104,16.4169,21600.0
2009-09-10 14:45:00,25.2,25.21,25.19,25.19,16200.0,16.4169,16.4234,16.4104,16.4104,16200.0
2009-09-10 14:50:00,25.2,25.2,25.18,25.19,29300.0,16.4169,16.4169,16.4039,16.4104,29300.0
2009-09-10 14:55:00,25.19,25.2,25.19,25.19,10000.0,16.4104,16.4169,16.4104,16.4104,10000.0
2009-09-10 15:00:00,25.19,25.2,25.18,25.18,19600.0,16.4104,16.4169,16.4039,16.4039,19600.0
2009-09-10 15:05:00,25.18,25.19,25.16,25.17,31900.0,16.4039,16.4104,16.3908,16.3974,31900.0
2009-09-10 15:10:00,25.16,25.18,25.16,25.17,31100.0,16.3908,16.4039,16.3908,16.3974,31100.0
2009-09-10 15:15:00,25.17,25.17,25.16,25.16,160900.0,16.3974,16.3974,16.3908,16.3908,160900.0
2009-09-10 15:20:00,25.17,25.17,25.16,25.17,240400.0,16.3974,16.3974,16.3908,16.3974,240400.0
2009-09-10 15:25:00,25.17,25.19,25.16,25.19,107400.0,16.3974,16.4104,16.3908,16.4104,107400.0
2009-09-10 15:30:00,25.19,25.2,25.18,25.19,64300.0,16.4104,16.4169,16.4039,16.4104,64300.0
2009-09-10 15:35:00,25.19,25.21,25.19,25.21,190000.0,16.4104,16.4234,16.4104,16.4234,190000.0
2009-09-10 15:40:00,25.21,25.22,25.2,25.22,58500.0,16.4234,16.4299,16.4169,16.4299,58500.0
2009-09-10 15:45:00,25.21,25.25,25.21,25.25,63900.0,16.4234,16.4495,16.4234,16.4495,63900.0
2009-09-10 15:50:00,25.24,25.26,25.24,25.25,109000.0,16.443,16.456,16.443,16.4495,109000.0
2009-09-10 15:55:00,25.25,25.26,25.24,25.24,426600.0,16.4495,16.456,16.443,16.443,426600.0
2009-09-11 09:30:00,25.38,25.38,25.27,25.28,48300.0,16.5342,16.5342,16.4625,16.469,48300.0
2009-09-11 09:35:00,25.28,25.32,25.27,25.29,98000.0,16.469,16.4951,16.4625,16.4755,98000.0
2009-09-11 09:40:00,25.3,25.3,25.27,25.27,182300.0,16.4821,16.4821,16.4625,16.4625,182300.0
2009-09-11 09:45:00,25.29,25.31,25.27,25.31,21800.0,16.4755,16.4886,16.4625,16.4886,21800.0
2009-09-11 09:50:00,25.31,25.36,25.3,25.35,117600.0,16.4886,16.5211,16.4821,16.5146,117600.0
2009-09-11 09:55:00,25.36,25.36,25.31,25.33,140800.0,16.5211,16.5211,16.4886,16.5016,140800.0
2009-09-11 10:00:00,25.34,25.35,25.29,25.3,119200.0,16.5081,16.5146,16.4755,16.4821,119200.0
2009-09-11 10:05:00,25.3,25.31,25.28,25.31,34900.0,16.4821,16.4886,16.469,16.4886,34900.0
2009-09-11 10:10:00,25.31,25.31,25.28,25.3,26400.0,16.4886,16.4886,16.469,16.4821,26400.0
2009-09-11 10:15:00,25.3,25.32,25.3,25.31,19900.0,16.4821,16.4951,16.4821,16.4886,19900.0
2009-09-11 10:20:00,25.31,25.33,25.3,25.32,12100.0,16.4886,16.5016,16.4821,16.4951,12100.0
2009-09-11 10:25:00,25.32,25.32,25.3,25.3,37000.0,16.4951,16.4951,16.4821,16.4821,37000.0
2009-09-11 10:30:00,25.3,25.31,25.28,25.29,88200.0,16.4821,16.4886,16.469,16.4755,88200.0
2009-09-11 10:35:00,25.28,25.3,25.28,25.28,72100.0,16.469,16.4821,16.469,16.469,72100.0
2009-09-11 10:40:00,25.28,25.3,25.27,25.28,68300.0,16.469,16.4821,16.4625,16.469,68300.0
2009-09-11 10:45:00,25.27,25.3,25.27,25.29,49800.0,16.4625,16.4821,16.4625,16.4755,49800.0
2009-09-11 10:50:00,25.3,25.3,25.28,25.28,65800.0,16.4821,16.4821,16.469,16.469,65800.0
2009-09-11 10:55:00,25.29,25.3,25.29,25.29,24700.0,16.4755,16.4821,16.4755,16.4755,24700.0
2009-09-11 11:00:00,25.29,25.3,25.29,25.29,40500.0,16.4755,16.4821,16.4755,16.4755,40500.0
2009-09-11 11:05:00,25.29,25.31,25.29,25.29,36100.0,16.4755,16.4886,16.4755,16.4755,36100.0
2009-09-11 11:10:00,25.29,25.3,25.28,25.29,67400.0,16.4755,16.4821,16.469,16.4755,67400.0
2009-09-11 11:15:00,25.29,25.29,25.27,25.28,140300.0,16.4755,16.4755,16.4625,16.469,140300.0
2009-09-11 11:20:00,25.28,25.28,25.27,25.28,90500.0,16.469,16.469,16.4625,16.469,90500.0
2009-09-11 11:25:00,25.28,25.28,25.25,25.26,130100.0,16.469,16.469,16.4495,16.456,130100.0
2009-09-11 11:30:00,25.27,25.28,25.26,25.28,39300.0,16.4625,16.469,16.456,16.469,39300.0
2009-09-11 11:35:00,25.28,25.29,25.27,25.28,67700.0,16.469,16.4755,16.4625,16.469,67700.0
2009-09-11 11:40:00,25.28,25.29,25.26,25.29,27400.0,16.469,16.4755,16.456,16.4755,27400.0
2009-09-11 11:45:00,25.29,25.29,25.26,25.26,49900.0,16.4755,16.4755,16.456,16.456,49900.0
2009-09-11 11:50:00,25.27,25.3,25.24,25.25,779700.0,16.4625,16.4821,16.443,16.4495,779700.0
2009-09-11 11:55:00,25.25,25.26,25.23,25.26,603100.0,16.4495,16.456,16.4364,16.456,603100.0
2009-09-11 12:00:00,25.26,25.27,25.25,25.27,20000.0,16.456,16.4625,16.4495,16.4625,20000.0
2009-09-11 12:05:00,25.27,25.28,25.27,25.27,16000.0,16.4625,16.469,16.4625,16.4625,16000.0
2009-09-11 12:10:00,25.28,25.29,25.27,25.29,6700.0,16.469,16.4755,16.4625,16.4755,6700.0
2009-09-11 12:15:00,25.3,25.3,25.29,25.3,10100.0,16.4821,16.4821,16.4755,16.4821,10100.0
2009-09-11 12:20:00,25.29,25.3,25.27,25.27,11100.0,16.4755,16.4821,16.4625,16.4625,11100.0
2009-09-11 12:25:00,25.27,25.28,25.26,25.27,10200.0,16.4625,16.469,16.456,16.4625,10200.0
2009-09-11 12:30:00,25.27,25.27,25.25,25.25,24000.0,16.4625,16.4625,16.4495,16.4495,24000.0
2009-09-11 12:35:00,25.26,25.27,25.23,25.23,33200.0,16.456,16.4625,16.4364,16.4364,33200.0
2009-09-11 12:40:00,25.23,25.24,25.21,25.24,253800.0,16.4364,16.443,16.4234,16.443,253800.0
2009-09-11 12:45:00,25.23,25.24,25.23,25.24,34100.0,16.4364,16.443,16.4364,16.443,34100.0
2009-09-11 12:50:00,25.24,25.25,25.24,25.25,9900.0,16.443,16.4495,16.443,16.4495,9900.0
2009-09-11 12:55:00,25.25,25.27,25.25,25.25,154400.0,16.4495,16.4625,16.4495,16.4495,154400.0
2009-09-11 13:00:00,25.26,25.26,25.25,25.25,4500.0,16.456,16.456,16.4495,16.4495,4500.0
2009-09-11 13:05:00,25.26,25.26,25.24,25.24,21600.0,16.456,16.456,16.443,16.443,21600.0
2009-09-11 13:10:00,25.25,25.25,25.24,25.25,7500.0,16.4495,16.4495,16.443,16.4495,7500.0
2009-09-11 13:15:00,25.24,25.27,25.24,25.26,12300.0,16.443,16.4625,16.443,16.456,12300.0
2009-09-11 13:20:00,25.26,25.27,25.26,25.26,12000.0,16.456,16.4625,16.456,16.456,12000.0
2009-09-11 13:25:00,25.26,25.26,25.25,25.25,2400.0,16.456,16.456,16.4495,16.4495,2400.0
2009-09-11 13:30:00,25.25,25.26,25.25,25.25,3300.0,16.4495,16.456,16.4495,16.4495,3300.0
2009-09-11 13:35:00,25.25,25.26,25.25,25.26,22900.0,16.4495,16.456,16.4495,16.456,22900.0
2009-09-11 13:40:00,25.26,25.27,25.25,25.26,84400.0,16.456,16.4625,16.4495,16.456,84400.0
2009-09-11 13:45:00,25.26,25.27,25.25,25.26,67900.0,16.456,16.4625,16.4495,16.456,67900.0
2009-09-11 13:50:00,25.26,25.29,25.26,25.29,125000.0,16.456,16.4755,16.456,16.4755,125000.0
2009-09-11 13:55:00,25.29,25.29,25.26,25.26,437000.0,16.4755,16.4755,16.456,16.456,437000.0
2009-09-11 14:00:00,25.26,25.3,25.25,25.3,47300.0,16.456,16.4821,16.4495,16.4821,47300.0
2009-09-11 14:05:00,25.3,25.31,25.29,25.3,9900.0,16.4821,16.4886,16.4755,16.4821,9900.0
2009-09-11 14:10:00,25.3,25.31,25.29,25.3,13400.0,16.4821,16.4886,16.4755,16.4821,13400.0
2009-09-11 14:15:00,25.3,25.32,25.3,25.31,13700.0,16.4821,16.4951,16.4821,16.4886,13700.0
2009-09-11 14:20:00,25.32,25.33,25.32,25.32,9700.0,16.4951,16.5016,16.4951,16.4951,9700.0
2009-09-11 14:25:00,25.32,25.33,25.32,25.33,9800.0,16.4951,16.5016,16.4951,16.5016,9800.0
2009-09-11 14:30:00,25.32,25.34,25.32,25.33,74100.0,16.4951,16.5081,16.4951,16.5016,74100.0
2009-09-11 14:35:00,25.34,25.34,25.32,25.32,10300.0,16.5081,16.5081,16.4951,16.4951,10300.0
2009-09-11 14:40:00,25.32,25.33,25.32,25.32,67300.0,16.4951,16.5016,16.4951,16.4951,67300.0
2009-09-11 14:45:00,25.33,25.33,25.31,25.31,30500.0,16.5016,16.5016,16.4886,16.4886,30500.0
2009-09-11 14:50:00,25.32,25.33,25.31,25.33,34900.0,16.4951,16.5016,16.4886,16.5016,34900.0
2009-09-11 14:55:00,25.33,25.34,25.32,25.33,19100.0,16.5016,16.5081,16.4951,16.5016,19100.0
2009-09-11 15:00:00,25.33,25.33,25.32,25.33,90900.0,16.5016,16.5016,16.4951,16.5016,90900.0
2009-09-11 15:05:00,25.33,25.34,25.33,25.33,40500.0,16.5016,16.5081,16.5016,16.5016,40500.0
2009-09-11 15:10:00,25.33,25.35,25.33,25.35,16000.0,16.5016,16.5146,16.5016,16.5146,16000.0
2009-09-11 15:15:00,25.34,25.35,25.34,25.34,5200.0,16.5081,16.5146,16.5081,16.5081,5200.0
2009-09-11 15:20:00,25.34,25.37,25.34,25.36,81600.0,16.5081,16.5277,16.5081,16.5211,81600.0
2009-09-11 15:25:00,25.36,25.37,25.35,25.36,16100.0,16.5211,16.5277,16.5146,16.5211,16100.0
2009-09-11 15:30:00,25.36,25.37,25.34,25.35,128700.0,16.5211,16.5277,16.5081,16.5146,128700.0
2009-09-11 15:35:00,25.35,25.36,25.34,25.35,76400.0,16.5146,16.5211,16.5081,16.5146,76400.0
2009-09-11 15:40:00,25.34,25.37,25.34,25.36,144400.0,16.5081,16.5277,16.5081,16.5211,144400.0
2009-09-11 15:45:00,25.36,25.37,25.34,25.34,90300.0,16.5211,16.5277,16.5081,16.5081,90300.0
2009-09-11 15:50:00,25.34,25.35,25.33,25.33,130300.0,16.5081,16.5146,16.5016,16.5016,130300.0
2009-09-11 15:55:00,25.33,25.34,25.31,25.32,173100.0,16.5016,16.5081,16.4886,16.4951,173100.0
2009-09-14 09:30:00,25.12,25.23,25.1,25.2,89900.0,16.3648,16.4364,16.3518,16.4169,89900.0
2009-09-14 09:35:00,25.19,25.2,25.16,25.18,82900.0,16.4104,16.4169,16.3908,16.4039,82900.0
2009-09-14 09:40:00,25.19,25.24,25.19,25.24,45800.0,16.4104,16.443,16.4104,16.443,45800.0
2009-09-14 09:45:00,25.24,25.25,25.22,25.23,50500.0,16.443,16.4495,16.4299,16.4364,50500.0
2009-09-14 09:50:00,25.22,25.24,25.19,25.2,29400.0,16.4299,16.443,16.4104,16.4169,29400.0
2009-09-14 09:55:00,25.2,25.22,25.19,25.22,238800.0,16.4169,16.4299,16.4104,16.4299,238800.0
2009-09-14 10:00:00,25.23,25.25,25.22,25.25,17000.0,16.4364,16.4495,16.4299,16.4495,17000.0
2009-09-14 10:05:00,25.24,25.26,25.23,25.24,24200.0,16.443,16.456,16.4364,16.443,24200.0
2009-09-14 10:10:00,25.24,25.24,25.2,25.22,20700.0,16.443,16.443,16.4169,16.4299,20700.0
2009-09-14 10:15:00,25.22,25.26,25.22,25.24,44000.0,16.4299,16.456,16.4299,16.443,44000.0
2009-09-14 10:20:00,25.23,25.26,25.23,25.24,34600.0,16.4364,16.456,16.4364,16.443,34600.0
2009-09-14 10:25:00,25.24,25.24,25.22,25.23,48900.0,16.443,16.443,16.4299,16.4364,48900.0
2009-09-14 10:30:00,25.23,25.23,25.22,25.23,8500.0,16.4364,16.4364,16.4299,16.4364,8500.0
2009-09-14 10:35:00,25.22,25.22,25.21,25.21,27800.0,16.4299,16.4299,16.4234,16.4234,27800.0
2009-09-14 10:40:00,25.21,25.23,25.2,25.23,6900.0,16.4234,16.4364,16.4169,16.4364,6900.0
2009-09-14 10:45:00,25.23,25.25,25.21,25.23,15000.0,16.4364,16.4495,16.4234,16.4364,15000.0
2009-09-14 10:50:00,25.24,25.24,25.23,25.23,38200.0,16.443,16.443,16.4364,16.4364,38200.0
2009-09-14 10:55:00,25.23,25.24,25.21,25.24,42700.0,16.4364,16.443,16.4234,16.443,42700.0
2009-09-14 11:00:00,25.24,25.25,25.23,25.24,104700.0,16.443,16.4495,16.4364,16.443,104700.0
2009-09-14 11:05:00,25.24,25.25,25.23,25.25,42900.0,16.443,16.4495,16.4364,16.4495,42900.0
2009-09-14 11:10:00,25.24,25.26,25.24,25.26,4300.0,16.443,16.456,16.443,16.456,4300.0
2009-09-14 11:15:00,25.26,25.28,25.26,25.27,196400.0,16.456,16.469,16.456,16.4625,196400.0
2009-09-14 11:20:00,25.28,25.28,25.26,25.27,10300.0,16.469,16.469,16.456,16.4625,10300.0
2009-09-14 11:25:00,25.26,25.27,25.25,25.27,133600.0,16.456,16.4625,16.4495,16.4625,133600.0
2009-09-14 11:30:00,25.27,25.27,25.26,25.27,5200.0,16.4625,16.4625,16.456,16.4625,5200.0
2009-09-14 11:35:00,25.26,25.28,25.26,25.27,31200.0,16.456,16.469,16.456,16.4625,31200.0
2009-09-14 11:40:00,25.27,25.27,25.26,25.26,10400.0,16.4625,16.4625,16.456,16.456,10400.0
2009-09-14 11:45:00,25.26,25.27,25.25,25.25,3600.0,16.456,16.4625,16.4495,16.4495,3600.0
2009-09-14 11:50:00,25.25,25.27,25.25,25.27,13200.0,16.4495,16.4625,16.4495,16.4625,13200.0
2009-09-14 11:55:00,25.27,25.27,25.25,25.27,19300.0,16.4625,16.4625,16.4495,16.4625,19300.0
2009-09-14 12:00:00,25.27,25.28,25.27,25.27,4600.0,16.4625,16.469,16.4625,16.4625,4600.0
2009-09-14 12:05:00,25.27,25.28,25.26,25.26,4800.0,16.4625,16.469,16.456,16.456,4800.0
2009-09-14 12:10:00,25.26,25.27,25.26,25.27,4200.0,16.456,16.4625,16.456,16.4625,4200.0
2009-09-14 12:15:00,25.27,25.27,25.26,25.26,5800.0,16.4625,16.4625,16.456,16.456,5800.0
2009-09-14 12:20:00,25.26,25.26,25.25,25.26,1500.0,16.456,16.456,16.4495,16.456,1500.0
2009-09-14 12:25:00,25.26,25.27,25.25,25.27,4000.0,16.456,16.4625,16.4495,16.4625,4000.0
2009-09-14 12:30:00,25.26,25.27,25.26,25.27,9200.0,16.456,16.4625,16.456,16.4625,9200.0
2009-09-14 12:35:00,25.27,25.27,25.26,25.27,6000.0,16.4625,16.4625,16.456,16.4625,6000.0
2009-09-14 12:40:00,25.27,25.28,25.27,25.27,4000.0,16.4625,16.469,16.4625,16.4625,4000.0
2009-09-14 12:45:00,25.27,25.28,25.27,25.28,2400.0,16.4625,16.469,16.4625,16.469,2400.0
2009-09-14 12:50:00,25.27,25.29,25.27,25.28,2800.0,16.4625,16.4755,16.4625,16.469,2800.0
2009-09-14 12:55:00,25.28,25.29,25.27,25.27,4700.0,16.469,16.4755,16.4625,16.4625,4700.0
2009-09-14 13:00:00,25.27,25.28,25.26,25.26,9100.0,16.4625,16.469,16.456,16.456,9100.0
2009-09-14 13:05:00,25.26,25.27,25.26,25.27,12000.0,16.456,16.4625,16.456,16.4625,12000.0
2009-09-14 13:10:00,25.27,25.28,25.26,25.26,125000.0,16.4625,16.469,16.456,16.456,125000.0
2009-09-14 13:15:00,25.26,25.27,25.26,25.26,177700.0,16.456,16.4625,16.456,16.456,177700.0
2009-09-14 13:20:00,25.27,25.28,25.27,25.28,18900.0,16.4625,16.469,16.4625,16.469,18900.0
2009-09-14 13:25:00,25.28,25.3,25.28,25.3,27300.0,16.469,16.4821,16.469,16.4821,27300.0
2009-09-14 13:30:00,25.29,25.3,25.29,25.3,7600.0,16.4755,16.4821,16.4755,16.4821,7600.0
2009-09-14 13:35:00,25.3,25.31,25.29,25.31,123800.0,16.4821,16.4886,16.4755,16.4886,123800.0
2009-09-14 13:40:00,25.31,25.31,25.3,25.31,29700.0,16.4886,16.4886,16.4821,16.4886,29700.0
2009-09-14 13:45:00,25.3,25.31,25.3,25.31,2500.0,16.4821,16.4886,16.4821,16.4886,2500.0
2009-09-14 13:50:00,25.31,25.31,25.29,25.3,63800.0,16.4886,16.4886,16.4755,16.4821,63800.0
2009-09-14 13:55:00,25.29,25.32,25.29,25.32,27400.0,16.4755,16.4951,16.4755,16.4951,27400.0
2009-09-14 14:00:00,25.32,25.32,25.3,25.31,39000.0,16.4951,16.4951,16.4821,16.4886,39000.0
2009-09-14 14:05:00,25.31,25.31,25.3,25.3,3800.0,16.4886,16.4886,16.4821,16.4821,3800.0
2009-09-14 14:10:00,25.3,25.32,25.3,25.31,16300.0,16.4821,16.4951,16.4821,16.4886,16300.0
2009-09-14 14:15:00,25.31,25.32,25.31,25.31,222100.0,16.4886,16.4951,16.4886,16.4886,222100.0
2009-09-14 14:20:00,25.32,25.32,25.31,25.31,5600.0,16.4951,16.4951,16.4886,16.4886,5600.0
2009-09-14 14:25:00,25.32,25.36,25.31,25.35,157100.0,16.4951,16.5211,16.4886,16.5146,157100.0
2009-09-14 14:30:00,25.35,25.36,25.35,25.36,10900.0,16.5146,16.5211,16.5146,16.5211,10900.0
2009-09-14 14:35:00,25.36,25.36,25.34,25.34,35100.0,16.5211,16.5211,16.5081,16.5081,35100.0
2009-09-14 14:40:00,25.35,25.35,25.33,25.34,8400.0,16.5146,16.5146,16.5016,16.5081,8400.0
2009-09-14 14:45:00,25.34,25.34,25.33,25.34,30600.0,16.5081,16.5081,16.5016,16.5081,30600.0
2009-09-14 14:50:00,25.34,25.34,25.32,25.32,14600.0,16.5081,16.5081,16.4951,16.4951,14600.0
2009-09-14 14:55:00,25.32,25.33,25.31,25.32,20800.0,16.4951,16.5016,16.4886,16.4951,20800.0
2009-09-14 15:00:00,25.32,25.33,25.31,25.31,26000.0,16.4951,16.5016,16.4886,16.4886,26000.0
2009-09-14 15:05:00,25.31,25.32,25.3,25.31,40500.0,16.4886,16.4951,16.4821,16.4886,40500.0
2009-09-14 15:10:00,25.31,25.31,25.3,25.3,58900.0,16.4886,16.4886,16.4821,16.4821,58900.0
2009-09-14 15:15:00,25.3,25.31,25.3,25.3,19500.0,16.4821,16.4886,16.4821,16.4821,19500.0
2009-09-14 15:20:00,25.3,25.3,25.28,25.28,127400.0,16.4821,16.4821,16.469,16.469,127400.0
2009-09-14 15:25:00,25.28,25.29,25.26,25.26,21900.0,16.469,16.4755,16.456,16.456,21900.0
2009-09-14 15:30:00,25.27,25.28,25.27,25.27,9400.0,16.4625,16.469,16.4625,16.4625,9400.0
2009-09-14 15:35:00,25.27,25.28,25.27,25.27,9500.0,16.4625,16.469,16.4625,16.4625,9500.0
2009-09-14 15:40:00,25.28,25.3,25.27,25.29,57500.0,16.469,16.4821,16.4625,16.4755,57500.0
2009-09-14 15:45:00,25.29,25.3,25.28,25.29,145400.0,16.4755,16.4821,16.469,16.4755,145400.0
2009-09-14 15:50:00,25.29,25.32,25.29,25.31,91400.0,16.4755,16.4951,16.4755,16.4886,91400.0
2009-09-14 15:55:00,25.3,25.33,25.29,25.3,459100.0,16.4821,16.5016,16.4755,16.4821,459100.0
2009-09-15 09:30:00,25.36,25.37,25.19,25.21,58900.0,16.5211,16.5277,16.4104,16.4234,58900.0
2009-09-15 09:35:00,25.2,25.22,25.16,25.18,55500.0,16.4169,16.4299,16.3908,16.4039,55500.0
2009-09-15 09:40:00,25.17,25.19,25.17,25.17,79400.0,16.3974,16.4104,16.3974,16.3974,79400.0
2009-09-15 09:45:00,25.18,25.19,25.17,25.18,187700.0,16.4039,16.4104,16.3974,16.4039,187700.0
2009-09-15 09:50:00,25.18,25.18,25.13,25.14,64700.0,16.4039,16.4039,16.3713,16.3778,64700.0
2009-09-15 09:55:00,25.14,25.14,25.1,25.12,63900.0,16.3778,16.3778,16.3518,16.3648,63900.0
2009-09-15 10:00:00,25.13,25.14,25.08,25.08,110400.0,16.3713,16.3778,16.3387,16.3387,110400.0
2009-09-15 10:05:00,25.08,25.11,25.08,25.11,46900.0,16.3387,16.3583,16.3387,16.3583,46900.0
2009-09-15 10:10:00,25.11,25.12,25.09,25.09,30600.0,16.3583,16.3648,16.3452,16.3452,30600.0
2009-09-15 10:15:00,25.09,25.1,25.07,25.08,64600.0,16.3452,16.3518,16.3322,16.3387,64600.0
2009-09-15 10:20:00,25.08,25.12,25.07,25.12,33300.0,16.3387,16.3648,16.3322,16.3648,33300.0
2009-09-15 10:25:00,25.12,25.16,25.11,25.15,45200.0,16.3648,16.3908,16.3583,16.3843,45200.0
2009-09-15 10:30:00,25.16,25.16,25.1,25.11,787500.0,16.3908,16.3908,16.3518,16.3583,787500.0
2009-09-15 10:35:00,25.11,25.12,25.11,25.11,57200.0,16.3583,16.3648,16.3583,16.3583,57200.0
2009-09-15 10:40:00,25.11,25.14,25.11,25.14,60600.0,16.3583,16.3778,16.3583,16.3778,60600.0
2009-09-15 10:45:00,25.14,25.15,25.13,25.15,20200.0,16.3778,16.3843,16.3713,16.3843,20200.0
2009-09-15 10:50:00,25.14,25.15,25.13,25.13,24300.0,16.3778,16.3843,16.3713,16.3713,24300.0
2009-09-15 10:55:00,25.13,25.16,25.13,25.15,56000.0,16.3713,16.3908,16.3713,16.3843,56000.0
2009-09-15 11:00:00,25.16,25.16,25.12,25.13,22300.0,16.3908,16.3908,16.3648,16.3713,22300.0
2009-09-15 11:05:00,25.12,25.13,25.11,25.13,21700.0,16.3648,16.3713,16.3583,16.3713,21700.0
2009-09-15 11:10:00,25.13,25.14,25.11,25.11,21500.0,16.3713,16.3778,16.3583,16.3583,21500.0
2009-09-15 11:15:00,25.11,25.11,25.09,25.1,35700.0,16.3583,16.3583,16.3452,16.3518,35700.0
2009-09-15 11:20:00,25.1,25.11,25.09,25.1,32700.0,16.3518,16.3583,16.3452,16.3518,32700.0
2009-09-15 11:25:00,25.11,25.11,25.09,25.09,24800.0,16.3583,16.3583,16.3452,16.3452,24800.0
2009-09-15 11:30:00,25.08,25.11,25.08,25.1,34300.0,16.3387,16.3583,16.3387,16.3518,34300.0
2009-09-15 11:35:00,25.1,25.13,25.1,25.12,23700.0,16.3518,16.3713,16.3518,16.3648,23700.0
2009-09-15 11:40:00,25.13,25.13,25.12,25.12,21500.0,16.3713,16.3713,16.3648,16.3648,21500.0
2009-09-15 11:45:00,25.12,25.12,25.1,25.12,46000.0,16.3648,16.3648,16.3518,16.3648,46000.0
2009-09-15 11:50:00,25.11,25.12,25.09,25.09,32100.0,16.3583,16.3648,16.3452,16.3452,32100.0
2009-09-15 11:55:00,25.09,25.12,25.09,25.11,30400.0,16.3452,16.3648,16.3452,16.3583,30400.0
2009-09-15 12:00:00,25.11,25.11,25.09,25.09,34700.0,16.3583,16.3583,16.3452,16.3452,34700.0
2009-09-15 12:05:00,25.09,25.12,25.09,25.1,51100.0,16.3452,16.3648,16.3452,16.3518,51100.0
2009-09-15 12:10:00,25.1,25.12,25.1,25.11,14100.0,16.3518,16.3648,16.3518,16.3583,14100.0
2009-09-15 12:15:00,25.12,25.12,25.11,25.12,20900.0,16.3648,16.3648,16.3583,16.3648,20900.0
2009-09-15 12:20:00,25.12,25.12,25.11,25.11,31700.0,16.3648,16.3648,16.3583,16.3583,31700.0
2009-09-15 12:25:00,25.12,25.12,25.11,25.11,24200.0,16.3648,16.3648,16.3583,16.3583,24200.0
2009-09-15 12:30:00,25.11,25.11,25.09,25.09,13300.0,16.3583,16.3583,16.3452,16.3452,13300.0
2009-09-15 12:35:00,25.1,25.1,25.09,25.09,24800.0,16.3518,16.3518,16.3452,16.3452,24800.0
2009-09-15 12:40:00,25.09,25.09,25.08,25.09,17300.0,16.3452,16.3452,16.3387,16.3452,17300.0
2009-09-15 12:45:00,25.1,25.1,25.09,25.09,89700.0,16.3518,16.3518,16.3452,16.3452,89700.0
2009-09-15 12:50:00,25.1,25.12,25.09,25.11,41400.0,16.3518,16.3648,16.3452,16.3583,41400.0
2009-09-15 12:55:00,25.12,25.12,25.1,25.12,24400.0,16.3648,16.3648,16.3518,16.3648,24400.0
2009-09-15 13:00:00,25.12,25.12,25.11,25.11,22100.0,16.3648,16.3648,16.3583,16.3583,22100.0
2009-09-15 13:05:00,25.1,25.12,25.1,25.12,11200.0,16.3518,16.3648,16.3518,16.3648,11200.0
2009-09-15 13:10:00,25.11,25.13,25.11,25.13,7900.0,16.3583,16.3713,16.3583,16.3713,7900.0
2009-09-15 13:15:00,25.13,25.14,25.11,25.12,118800.0,16.3713,16.3778,16.3583,16.3648,118800.0
2009-09-15 13:20:00,25.12,25.13,25.11,25.12,17200.0,16.3648,16.3713,16.3583,16.3648,17200.0
2009-09-15 13:25:00,25.12,25.13,25.11,25.12,60000.0,16.3648,16.3713,16.3583,16.3648,60000.0
2009-09-15 13:30:00,25.12,25.13,25.12,25.12,28800.0,16.3648,16.3713,16.3648,16.3648,28800.0
2009-09-15 13:35:00,25.12,25.13,25.11,25.11,39100.0,16.3648,16.3713,16.3583,16.3583,39100.0
2009-09-15 13:40:00,25.11,25.12,25.11,25.12,44400.0,16.3583,16.3648,16.3583,16.3648,44400.0
2009-09-15 13:45:00,25.12,25.14,25.11,25.14,31400.0,16.3648,16.3778,16.3583,16.3778,31400.0
2009-09-15 13:50:00,25.13,25.14,25.13,25.14,8700.0,16.3713,16.3778,16.3713,16.3778,8700.0
2009-09-15 13:55:00,25.13,25.15,25.13,25.15,28500.0,16.3713,16.3843,16.3713,16.3843,28500.0
2009-09-15 14:00:00,25.15,25.15,25.13,25.13,51600.0,16.3843,16.3843,16.3713,16.3713,51600.0
2009-09-15 14:05:00,25.13,25.13,25.12,25.12,133800.0,16.3713,16.3713,16.3648,16.3648,133800.0
2009-09-15 14:10:00,25.12,25.12,25.11,25.11,14000.0,16.3648,16.3648,16.3583,16.3583,14000.0
2009-09-15 14:15:00,25.11,25.13,25.11,25.12,24100.0,16.3583,16.3713,16.3583,16.3648,24100.0
2009-09-15 14:20:00,25.12,25.13,25.12,25.13,12100.0,16.3648,16.3713,16.3648,16.3713,12100.0
2009-09-15 14:25:00,25.13,25.14,25.12,25.13,17300.0,16.3713,16.3778,16.3648,16.3713,17300.0
2009-09-15 14:30:00,25.14,25.14,25.12,25.12,16900.0,16.3778,16.3778,16.3648,16.3648,16900.0
2009-09-15 14:35:00,25.12,25.12,25.1,25.11,23600.0,16.3648,16.3648,16.3518,16.3583,23600.0
2009-09-15 14:40:00,25.11,25.11,25.1,25.1,20000.0,16.3583,16.3583,16.3518,16.3518,20000.0
2009-09-15 14:45:00,25.1,25.12,25.1,25.11,33900.0,16.3518,16.3648,16.3518,16.3583,33900.0
2009-09-15 14:50:00,25.12,25.12,25.11,25.11,20000.0,16.3648,16.3648,16.3583,16.3583,20000.0
2009-09-15 14:55:00,25.11,25.13,25.11,25.12,24600.0,16.3583,16.3713,16.3583,16.3648,24600.0
2009-09-15 15:00:00,25.11,25.12,25.11,25.11,19700.0,16.3583,16.3648,16.3583,16.3583,19700.0
2009-09-15 15:05:00,25.12,25.12,25.11,25.12,20700.0,16.3648,16.3648,16.3583,16.3648,20700.0
2009-09-15 15:10:00,25.12,25.13,25.11,25.12,40400.0,16.3648,16.3713,16.3583,16.3648,40400.0
2009-09-15 15:15:00,25.13,25.14,25.12,25.13,33800.0,16.3713,16.3778,16.3648,16.3713,33800.0
2009-09-15 15:20:00,25.13,25.17,25.12,25.16,129200.0,16.3713,16.3974,16.3648,16.3908,129200.0
2009-09-15 15:25:00,25.17,25.17,25.14,25.15,42400.0,16.3974,16.3974,16.3778,16.3843,42400.0
2009-09-15 15:30:00,25.15,25.15,25.13,25.14,47400.0,16.3843,16.3843,16.3713,16.3778,47400.0
2009-09-15 15:35:00,25.14,25.15,25.14,25.15,41400.0,16.3778,16.3843,16.3778,16.3843,41400.0
2009-09-15 15:40:00,25.15,25.15,25.11,25.12,102300.0,16.3843,16.3843,16.3583,16.3648,102300.0
2009-09-15 15:45:00,25.13,25.14,25.12,25.13,71200.0,16.3713,16.3778,16.3648,16.3713,71200.0
2009-09-15 15:50:00,25.13,25.15,25.13,25.15,87400.0,16.3713,16.3843,16.3713,16.3843,87400.0
2009-09-15 15:55:00,25.15,25.16,25.13,25.13,211200.0,16.3843,16.3908,16.3713,16.3713,211200.0
2009-09-16 09:30:00,25.25,25.25,25.14,25.18,315500.0,16.4495,16.4495,16.3778,16.4039,315500.0
2009-09-16 09:35:00,25.17,25.17,25.12,25.14,153300.0,16.3974,16.3974,16.3648,16.3778,153300.0
2009-09-16 09:40:00,25.14,25.15,25.1,25.11,132400.0,16.3778,16.3843,16.3518,16.3583,132400.0
2009-09-16 09:45:00,25.1,25.12,25.08,25.12,47300.0,16.3518,16.3648,16.3387,16.3648,47300.0
2009-09-16 09:50:00,25.12,25.13,25.09,25.09,325600.0,16.3648,16.3713,16.3452,16.3452,325600.0
2009-09-16 09:55:00,25.1,25.11,25.09,25.1,48600.0,16.3518,16.3583,16.3452,16.3518,48600.0
2009-09-16 10:00:00,25.11,25.11,25.09,25.1,106300.0,16.3583,16.3583,16.3452,16.3518,106300.0
2009-09-16 10:05:00,25.1,25.11,25.09,25.1,53100.0,16.3518,16.3583,16.3452,16.3518,53100.0
2009-09-16 10:10:00,25.1,25.11,25.09,25.09,53400.0,16.3518,16.3583,16.3452,16.3452,53400.0
2009-09-16 10:15:00,25.1,25.13,25.1,25.12,54200.0,16.3518,16.3713,16.3518,16.3648,54200.0
2009-09-16 10:20:00,25.13,25.13,25.09,25.1,90900.0,16.3713,16.3713,16.3452,16.3518,90900.0
2009-09-16 10:25:00,25.1,25.11,25.09,25.1,49100.0,16.3518,16.3583,16.3452,16.3518,49100.0
2009-09-16 10:30:00,25.11,25.12,25.1,25.1,45000.0,16.3583,16.3648,16.3518,16.3518,45000.0
2009-09-16 10:35:00,25.1,25.11,25.1,25.11,14300.0,16.3518,16.3583,16.3518,16.3583,14300.0
2009-09-16 10:40:00,25.11,25.13,25.11,25.12,5900.0,16.3583,16.3713,16.3583,16.3648,5900.0
2009-09-16 10:45:00,25.12,25.14,25.12,25.13,34700.0,16.3648,16.3778,16.3648,16.3713,34700.0
2009-09-16 10:50:00,25.13,25.15,25.13,25.15,33500.0,16.3713,16.3843,16.3713,16.3843,33500.0
2009-09-16 10:55:00,25.14,25.14,25.14,25.14,23000.0,16.3778,16.3778,16.3778,16.3778,23000.0
2009-09-16 11:00:00,25.15,25.15,25.15,25.15,12800.0,16.3843,16.3843,16.3843,16.3843,12800.0
2009-09-16 11:05:00,25.15,25.16,25.14,25.14,137900.0,16.3843,16.3908,16.3778,16.3778,137900.0
2009-09-16 11:10:00,25.14,25.15,25.14,25.14,8500.0,16.3778,16.3843,16.3778,16.3778,8500.0
2009-09-16 11:15:00,25.14,25.15,25.13,25.13,16700.0,16.3778,16.3843,16.3713,16.3713,16700.0
2009-09-16 11:20:00,25.14,25.14,25.12,25.14,12100.0,16.3778,16.3778,16.3648,16.3778,12100.0
2009-09-16 11:25:00,25.14,25.15,25.14,25.15,85600.0,16.3778,16.3843,16.3778,16.3843,85600.0
2009-09-16 11:30:00,25.15,25.18,25.15,25.18,85200.0,16.3843,16.4039,16.3843,16.4039,85200.0
2009-09-16 11:35:00,25.17,25.19,25.17,25.19,44400.0,16.3974,16.4104,16.3974,16.4104,44400.0
2009-09-16 11:40:00,25.18,25.22,25.18,25.22,78600.0,16.4039,16.4299,16.4039,16.4299,78600.0
2009-09-16 11:45:00,25.22,25.24,25.21,25.22,87800.0,16.4299,16.443,16.4234,16.4299,87800.0
2009-09-16 11:50:00,25.22,25.23,25.21,25.21,17300.0,16.4299,16.4364,16.4234,16.4234,17300.0
2009-09-16 11:55:00,25.21,25.23,25.21,25.21,14600.0,16.4234,16.4364,16.4234,16.4234,14600.0
2009-09-16 12:00:00,25.22,25.23,25.21,25.22,124600.0,16.4299,16.4364,16.4234,16.4299,124600.0
2009-09-16 12:05:00,25.22,25.23,25.21,25.22,48800.0,16.4299,16.4364,16.4234,16.4299,48800.0
2009-09-16 12:10:00,25.22,25.22,25.2,25.21,19100.0,16.4299,16.4299,16.4169,16.4234,19100.0
2009-09-16 12:15:00,25.22,25.23,25.21,25.22,6000.0,16.4299,16.4364,16.4234,16.4299,6000.0
2009-09-16 12:20:00,25.22,25.22,25.2,25.2,12900.0,16.4299,16.4299,16.4169,16.4169,12900.0
2009-09-16 12:25:00,25.21,25.21,25.18,25.18,15000.0,16.4234,16.4234,16.4039,16.4039,15000.0
2009-09-16 12:30:00,25.19,25.2,25.17,25.17,95800.0,16.4104,16.4169,16.3974,16.3974,95800.0
2009-09-16 12:35:00,25.17,25.19,25.17,25.18,65900.0,16.3974,16.4104,16.3974,16.4039,65900.0
2009-09-16 12:40:00,25.19,25.2,25.18,25.2,84100.0,16.4104,16.4169,16.4039,16.4169,84100.0
2009-09-16 12:45:00,25.19,25.21,25.19,25.2,10700.0,16.4104,16.4234,16.4104,16.4169,10700.0
2009-09-16 12:50:00,25.2,25.21,25.2,25.2,26700.0,16.4169,16.4234,16.4169,16.4169,26700.0
2009-09-16 12:55:00,25.2,25.21,25.19,25.21,23900.0,16.4169,16.4234,16.4104,16.4234,23900.0
2009-09-16 13:00:00,25.2,25.22,25.2,25.21,5800.0,16.4169,16.4299,16.4169,16.4234,5800.0
2009-09-16 13:05:00,25.21,25.22,25.21,25.21,4500.0,16.4234,16.4299,16.4234,16.4234,4500.0
2009-09-16 13:10:00,25.22,25.22,25.2,25.22,17600.0,16.4299,16.4299,16.4169,16.4299,17600.0
2009-09-16 13:15:00,25.22,25.25,25.22,25.24,129700.0,16.4299,16.4495,16.4299,16.443,129700.0
2009-09-16 13:20:00,25.25,25.26,25.25,25.26,39800.0,16.4495,16.456,16.4495,16.456,39800.0
2009-09-16 13:25:00,25.26,25.27,25.25,25.26,47100.0,16.456,16.4625,16.4495,16.456,47100.0
2009-09-16 13:30:00,25.27,25.27,25.25,25.26,13000.0,16.4625,16.4625,16.4495,16.456,13000.0
2009-09-16 13:35:00,25.25,25.26,25.24,25.25,46700.0,16.4495,16.456,16.443,16.4495,46700.0
2009-09-16 13:40:00,25.25,25.26,25.24,25.25,21200.0,16.4495,16.456,16.443,16.4495,21200.0
2009-09-16 13:45:00,25.25,25.27,25.25,25.26,55000.0,16.4495,16.4625,16.4495,16.456,55000.0
2009-09-16 13:50:00,25.26,25.27,25.26,25.26,7200.0,16.456,16.4625,16.456,16.456,7200.0
2009-09-16 13:55:00,25.26,25.29,25.26,25.27,40500.0,16.456,16.4755,16.456,16.4625,40500.0
2009-09-16 14:00:00,25.28,25.29,25.27,25.29,141500.0,16.469,16.4755,16.4625,16.4755,141500.0
2009-09-16 14:05:00,25.29,25.29,25.27,25.28,71300.0,16.4755,16.4755,16.4625,16.469,71300.0
2009-09-16 14:10:00,25.28,25.29,25.27,25.28,15100.0,16.469,16.4755,16.4625,16.469,15100.0
2009-09-16 14:15:00,25.29,25.3,25.28,25.28,21300.0,16.4755,16.4821,16.469,16.469,21300.0
2009-09-16 14:20:00,25.28,25.3,25.28,25.29,12700.0,16.469,16.4821,16.469,16.4755,12700.0
2009-09-16 14:25:00,25.3,25.3,25.27,25.29,41900.0,16.4821,16.4821,16.4625,16.4755,41900.0
2009-09-16 14:30:00,25.29,25.3,25.27,25.28,170800.0,16.4755,16.4821,16.4625,16.469,170800.0
2009-09-16 14:35:00,25.27,25.29,25.27,25.28,59300.0,16.4625,16.4755,16.4625,16.469,59300.0
2009-09-16 14:40:00,25.28,25.29,25.28,25.28,8200.0,16.469,16.4755,16.469,16.469,8200.0
2009-09-16 14:45:00,25.28,25.29,25.27,25.29,49600.0,16.469,16.4755,16.4625,16.4755,49600.0
2009-09-16 14:50:00,25.28,25.3,25.28,25.3,244800.0,16.469,16.4821,16.469,16.4821,244800.0
2009-09-16 14:55:00,25.29,25.3,25.27,25.27,30300.0,16.4755,16.4821,16.4625,16.4625,30300.0
2009-09-16 15:00:00,25.27,25.29,25.26,25.28,33700.0,16.4625,16.4755,16.456,16.469,33700.0
2009-09-16 15:05:00,25.29,25.29,25.28,25.29,26100.0,16.4755,16.4755,16.469,16.4755,26100.0
2009-09-16 15:10:00,25.28,25.3,25.27,25.28,29000.0,16.469,16.4821,16.4625,16.469,29000.0
2009-09-16 15:15:00,25.28,25.3,25.28,25.29,32500.0,16.469,16.4821,16.469,16.4755,32500.0
2009-09-16 15:20:00,25.29,25.3,25.28,25.29,29100.0,16.4755,16.4821,16.469,16.4755,29100.0
2009-09-16 15:25:00,25.29,25.29,25.27,25.28,34900.0,16.4755,16.4755,16.4625,16.469,34900.0
2009-09-16 15:30:00,25.29,25.3,25.26,25.27,141100.0,16.4755,16.4821,16.456,16.4625,141100.0
2009-09-16 15:35:00,25.28,25.3,25.27,25.28,633500.0,16.469,16.4821,16.4625,16.469,633500.0
2009-09-16 15:40:00,25.29,25.3,25.27,25.29,263200.0,16.4755,16.4821,16.4625,16.4755,263200.0
2009-09-16 15:45:00,25.28,25.3,25.28,25.29,73100.0,16.469,16.4821,16.469,16.4755,73100.0
2009-09-16 15:50:00,25.3,25.3,25.28,25.28,112600.0,16.4821,16.4821,16.469,16.469,112600.0
2009-09-16 15:55:00,25.29,25.31,25.28,25.3,160900.0,16.4755,16.4886,16.469,16.4821,160900.0
2009-09-17 09:30:00,25.36,25.37,25.25,25.36,84400.0,16.5211,16.5277,16.4495,16.5211,84400.0
2009-09-17 09:35:00,25.34,25.37,25.34,25.36,121400.0,16.5081,16.5277,16.5081,16.5211,121400.0
2009-09-17 09:40:00,25.36,25.36,25.32,25.32,181800.0,16.5211,16.5211,16.4951,16.4951,181800.0
2009-09-17 09:45:00,25.33,25.35,25.32,25.35,180300.0,16.5016,16.5146,16.4951,16.5146,180300.0
2009-09-17 09:50:00,25.35,25.36,25.34,25.36,22800.0,16.5146,16.5211,16.5081,16.5211,22800.0
2009-09-17 09:55:00,25.36,25.41,25.35,25.41,36600.0,16.5211,16.5537,16.5146,16.5537,36600.0
2009-09-17 10:00:00,25.41,25.44,25.32,25.33,258100.0,16.5537,16.5733,16.4951,16.5016,258100.0
2009-09-17 10:05:00,25.32,25.34,25.31,25.33,49500.0,16.4951,16.5081,16.4886,16.5016,49500.0
2009-09-17 10:10:00,25.33,25.33,25.32,25.33,15900.0,16.5016,16.5016,16.4951,16.5016,15900.0
2009-09-17 10:15:00,25.33,25.33,25.3,25.32,26000.0,16.5016,16.5016,16.4821,16.4951,26000.0
2009-09-17 10:20:00,25.31,25.31,25.27,25.27,161000.0,16.4886,16.4886,16.4625,16.4625,161000.0
2009-09-17 10:25:00,25.27,25.3,25.25,25.29,349700.0,16.4625,16.4821,16.4495,16.4755,349700.0
2009-09-17 10:30:00,25.29,25.3,25.29,25.29,12300.0,16.4755,16.4821,16.4755,16.4755,12300.0
2009-09-17 10:35:00,25.29,25.3,25.28,25.28,230600.0,16.4755,16.4821,16.469,16.469,230600.0
2009-09-17 10:40:00,25.28,25.31,25.28,25.29,14900.0,16.469,16.4886,16.469,16.4755,14900.0
2009-09-17 10:45:00,25.3,25.32,25.29,25.32,26400.0,16.4821,16.4951,16.4755,16.4951,26400.0
2009-09-17 10:50:00,25.31,25.34,25.31,25.34,22200.0,16.4886,16.5081,16.4886,16.5081,22200.0
2009-09-17 10:55:00,25.34,25.35,25.33,25.34,14100.0,16.5081,16.5146,16.5016,16.5081,14100.0
2009-09-17 11:00:00,25.33,25.35,25.33,25.33,23300.0,16.5016,16.5146,16.5016,16.5016,23300.0
2009-09-17 11:05:00,25.33,25.33,25.31,25.31,9400.0,16.5016,16.5016,16.4886,16.4886,9400.0
2009-09-17 11:10:00,25.32,25.33,25.31,25.32,48100.0,16.4951,16.5016,16.4886,16.4951,48100.0
2009-09-17 11:15:00,25.31,25.32,25.29,25.29,160300.0,16.4886,16.4951,16.4755,16.4755,160300.0
2009-09-17 11:20:00,25.29,25.3,25.28,25.28,102300.0,16.4755,16.4821,16.469,16.469,102300.0
2009-09-17 11:25:00,25.28,25.33,25.28,25.31,195700.0,16.469,16.5016,16.469,16.4886,195700.0
2009-09-17 11:30:00,25.32,25.32,25.3,25.3,143600.0,16.4951,16.4951,16.4821,16.4821,143600.0
2009-09-17 11:35:00,25.3,25.32,25.29,25.29,89900.0,16.4821,16.4951,16.4755,16.4755,89900.0
2009-09-17 11:40:00,25.29,25.3,25.29,25.29,64400.0,16.4755,16.4821,16.4755,16.4755,64400.0
2009-09-17 11:45:00,25.3,25.31,25.29,25.3,138300.0,16.4821,16.4886,16.4755,16.4821,138300.0
2009-09-17 11:50:00,25.3,25.31,25.28,25.28,82100.0,16.4821,16.4886,16.469,16.469,82100.0
2009-09-17 11:55:00,25.28,25.31,25.28,25.31,54900.0,16.469,16.4886,16.469,16.4886,54900.0
2009-09-17 12:00:00,25.31,25.32,25.31,25.31,37400.0,16.4886,16.4951,16.4886,16.4886,37400.0
2009-09-17 12:05:00,25.32,25.36,25.32,25.35,276700.0,16.4951,16.5211,16.4951,16.5146,276700.0
2009-09-17 12:10:00,25.35,25.36,25.32,25.33,120000.0,16.5146,16.5211,16.4951,16.5016,120000.0
2009-09-17 12:15:00,25.33,25.34,25.31,25.32,209500.0,16.5016,16.5081,16.4886,16.4951,209500.0
2009-09-17 12:20:00,25.32,25.33,25.31,25.32,47000.0,16.4951,16.5016,16.4886,16.4951,47000.0
2009-09-17 12:25:00,25.32,25.34,25.32,25.33,139400.0,16.4951,16.5081,16.4951,16.5016,139400.0
2009-09-17 12:30:00,25.33,25.33,25.32,25.32,59700.0,16.5016,16.5016,16.4951,16.4951,59700.0
2009-09-17 12:35:00,25.32,25.32,25.3,25.3,23300.0,16.4951,16.4951,16.4821,16.4821,23300.0
2009-09-17 12:40:00,25.31,25.31,25.3,25.3,11400.0,16.4886,16.4886,16.4821,16.4821,11400.0
2009-09-17 12:45:00,25.3,25.3,25.26,25.26,55300.0,16.4821,16.4821,16.456,16.456,55300.0
2009-09-17 12:50:00,25.27,25.29,25.26,25.29,22000.0,16.4625,16.4755,16.456,16.4755,22000.0
2009-09-17 12:55:00,25.29,25.3,25.28,25.28,27600.0,16.4755,16.4821,16.469,16.469,27600.0
2009-09-17 13:00:00,25.28,25.31,25.27,25.3,158600.0,16.469,16.4886,16.4625,16.4821,158600.0
2009-09-17 13:05:00,25.3,25.32,25.3,25.32,28800.0,16.4821,16.4951,16.4821,16.4951,28800.0
2009-09-17 13:10:00,25.31,25.33,25.3,25.3,21800.0,16.4886,16.5016,16.4821,16.4821,21800.0
2009-09-17 13:15:00,25.3,25.31,25.29,25.3,29900.0,16.4821,16.4886,16.4755,16.4821,29900.0
2009-09-17 13:20:00,25.3,25.3,25.27,25.27,34800.0,16.4821,16.4821,16.4625,16.4625,34800.0
2009-09-17 13:25:00,25.27,25.28,25.25,25.27,195100.0,16.4625,16.469,16.4495,16.4625,195100.0
2009-09-17 13:30:00,25.27,25.27,25.26,25.27,23900.0,16.4625,16.4625,16.456,16.4625,23900.0
2009-09-17 13:35:00,25.27,25.28,25.26,25.26,18900.0,16.4625,16.469,16.456,16.456,18900.0
2009-09-17 13:40:00,25.27,25.27,25.25,25.26,49500.0,16.4625,16.4625,16.4495,16.456,49500.0
2009-09-17 13:45:00,25.26,25.27,25.25,25.26,28700.0,16.456,16.4625,16.4495,16.456,28700.0
2009-09-17 13:50:00,25.27,25.28,25.26,25.27,20200.0,16.4625,16.469,16.456,16.4625,20200.0
2009-09-17 13:55:00,25.27,25.28,25.26,25.28,11600.0,16.4625,16.469,16.456,16.469,11600.0
2009-09-17 14:00:00,25.28,25.29,25.26,25.29,49100.0,16.469,16.4755,16.456,16.4755,49100.0
2009-09-17 14:05:00,25.28,25.29,25.28,25.28,21400.0,16.469,16.4755,16.469,16.469,21400.0
2009-09-17 14:10:00,25.29,25.3,25.28,25.3,19300.0,16.4755,16.4821,16.469,16.4821,19300.0
2009-09-17 14:15:00,25.3,25.3,25.27,25.27,21600.0,16.4821,16.4821,16.4625,16.4625,21600.0
2009-09-17 14:20:00,25.28,25.28,25.27,25.28,24400.0,16.469,16.469,16.4625,16.469,24400.0
2009-09-17 14:25:00,25.28,25.29,25.26,25.28,59100.0,16.469,16.4755,16.456,16.469,59100.0
2009-09-17 14:30:00,25.28,25.28,25.26,25.26,24700.0,16.469,16.469,16.456,16.456,24700.0
2009-09-17 14:35:00,25.26,25.27,25.25,25.25,18900.0,16.456,16.4625,16.4495,16.4495,18900.0
2009-09-17 14:40:00,25.26,25.27,25.25,25.26,65800.0,16.456,16.4625,16.4495,16.456,65800.0
2009-09-17 14:45:00,25.27,25.29,25.26,25.29,44500.0,16.4625,16.4755,16.456,16.4755,44500.0
2009-09-17 14:50:00,25.29,25.3,25.27,25.29,136800.0,16.4755,16.4821,16.4625,16.4755,136800.0
2009-09-17 14:55:00,25.29,25.29,25.27,25.28,44500.0,16.4755,16.4755,16.4625,16.469,44500.0
2009-09-17 15:00:00,25.27,25.29,25.27,25.28,44500.0,16.4625,16.4755,16.4625,16.469,44500.0
2009-09-17 15:05:00,25.29,25.29,25.27,25.28,40800.0,16.4755,16.4755,16.4625,16.469,40800.0
2009-09-17 15:10:00,25.28,25.29,25.28,25.29,23400.0,16.469,16.4755,16.469,16.4755,23400.0
2009-09-17 15:15:00,25.29,25.3,25.27,25.27,103800.0,16.4755,16.4821,16.4625,16.4625,103800.0
2009-09-17 15:20:00,25.28,25.31,25.27,25.3,115500.0,16.469,16.4886,16.4625,16.4821,115500.0
2009-09-17 15:25:00,25.31,25.32,25.29,25.3,56800.0,16.4886,16.4951,16.4755,16.4821,56800.0
2009-09-17 15:30:00,25.3,25.3,25.27,25.27,248600.0,16.4821,16.4821,16.4625,16.4625,248600.0
2009-09-17 15:35:00,25.27,25.29,25.27,25.28,260900.0,16.4625,16.4755,16.4625,16.469,260900.0
2009-09-17 15:40:00,25.29,25.29,25.25,25.25,84300.0,16.4755,16.4755,16.4495,16.4495,84300.0
2009-09-17 15:45:00,25.26,25.26,25.23,25.23,93400.0,16.456,16.456,16.4364,16.4364,93400.0
2009-09-17 15:50:00,25.23,25.25,25.23,25.23,150900.0,16.4364,16.4495,16.4364,16.4364,150900.0
2009-09-17 15:55:00,25.23,25.28,25.23,25.28,281500.0,16.4364,16.469,16.4364,16.469,281500.0
2009-09-18 09:30:00,25.22,25.25,25.17,25.25,167900.0,16.5455,16.5652,16.5127,16.5652,167900.0
2009-09-18 09:35:00,25.25,25.29,25.25,25.28,315500.0,16.5652,16.5914,16.5652,16.5848,315500.0
2009-09-18 09:40:00,25.27,25.3,25.26,25.3,576600.0,16.5783,16.598,16.5717,16.598,576600.0
2009-09-18 09:45:00,25.3,25.31,25.29,25.29,463100.0,16.598,16.6045,16.5914,16.5914,463100.0
2009-09-18 09:50:00,25.29,25.31,25.28,25.3,209100.0,16.5914,16.6045,16.5848,16.598,209100.0
2009-09-18 09:55:00,25.3,25.31,25.27,25.29,142200.0,16.598,16.6045,16.5783,16.5914,142200.0
2009-09-18 10:00:00,25.29,25.3,25.27,25.3,89900.0,16.5914,16.598,16.5783,16.598,89900.0
2009-09-18 10:05:00,25.3,25.3,25.28,25.3,171000.0,16.598,16.598,16.5848,16.598,171000.0
2009-09-18 10:10:00,25.3,25.33,25.3,25.32,247400.0,16.598,16.6177,16.598,16.6111,247400.0
2009-09-18 10:15:00,25.32,25.34,25.31,25.32,155200.0,16.6111,16.6242,16.6045,16.6111,155200.0
2009-09-18 10:20:00,25.32,25.34,25.32,25.33,119500.0,16.6111,16.6242,16.6111,16.6177,119500.0
2009-09-18 10:25:00,25.33,25.34,25.32,25.32,482100.0,16.6177,16.6242,16.6111,16.6111,482100.0
2009-09-18 10:30:00,25.32,25.36,25.32,25.36,151500.0,16.6111,16.6373,16.6111,16.6373,151500.0
2009-09-18 10:35:00,25.36,25.37,25.3,25.35,200100.0,16.6373,16.6439,16.598,16.6308,200100.0
2009-09-18 10:40:00,25.36,25.36,25.34,25.36,121200.0,16.6373,16.6373,16.6242,16.6373,121200.0
2009-09-18 10:45:00,25.36,25.37,25.32,25.32,237400.0,16.6373,16.6439,16.6111,16.6111,237400.0
2009-09-18 10:50:00,25.32,25.33,25.31,25.33,30400.0,16.6111,16.6177,16.6045,16.6177,30400.0
2009-09-18 10:55:00,25.33,25.35,25.33,25.33,151600.0,16.6177,16.6308,16.6177,16.6177,151600.0
2009-09-18 11:00:00,25.34,25.35,25.32,25.33,119500.0,16.6242,16.6308,16.6111,16.6177,119500.0
2009-09-18 11:05:00,25.33,25.35,25.32,25.35,50700.0,16.6177,16.6308,16.6111,16.6308,50700.0
2009-09-18 11:10:00,25.35,25.35,25.33,25.34,36200.0,16.6308,16.6308,16.6177,16.6242,36200.0
2009-09-18 11:15:00,25.34,25.34,25.32,25.32,72400.0,16.6242,16.6242,16.6111,16.6111,72400.0
2009-09-18 11:20:00,25.33,25.34,25.33,25.33,60400.0,16.6177,16.6242,16.6177,16.6177,60400.0
2009-09-18 11:25:00,25.34,25.34,25.32,25.32,9800.0,16.6242,16.6242,16.6111,16.6111,9800.0
2009-09-18 11:30:00,25.32,25.32,25.3,25.3,46000.0,16.6111,16.6111,16.598,16.598,46000.0
2009-09-18 11:35:00,25.3,25.31,25.29,25.3,27300.0,16.598,16.6045,16.5914,16.598,27300.0
2009-09-18 11:40:00,25.31,25.33,25.3,25.31,33600.0,16.6045,16.6177,16.598,16.6045,33600.0
2009-09-18 11:45:00,25.31,25.32,25.31,25.32,12800.0,16.6045,16.6111,16.6045,16.6111,12800.0
2009-09-18 11:50:00,25.32,25.33,25.31,25.33,26500.0,16.6111,16.6177,16.6045,16.6177,26500.0
2009-09-18 11:55:00,25.33,25.34,25.33,25.33,28900.0,16.6177,16.6242,16.6177,16.6177,28900.0
2009-09-18 12:00:00,25.32,25.32,25.31,25.31,25000.0,16.6111,16.6111,16.6045,16.6045,25000.0
2009-09-18 12:05:00,25.31,25.32,25.29,25.32,70000.0,16.6045,16.6111,16.5914,16.6111,70000.0
2009-09-18 12:10:00,25.33,25.35,25.32,25.34,73200.0,16.6177,16.6308,16.6111,16.6242,73200.0
2009-09-18 12:15:00,25.34,25.34,25.33,25.34,17500.0,16.6242,16.6242,16.6177,16.6242,17500.0
2009-09-18 12:20:00,25.34,25.34,25.32,25.32,21800.0,16.6242,16.6242,16.6111,16.6111,21800.0
2009-09-18 12:25:00,25.32,25.33,25.31,25.31,29800.0,16.6111,16.6177,16.6045,16.6045,29800.0
2009-09-18 12:30:00,25.32,25.34,25.31,25.34,72800.0,16.6111,16.6242,16.6045,16.6242,72800.0
2009-09-18 12:35:00,25.34,25.34,25.33,25.33,39700.0,16.6242,16.6242,16.6177,16.6177,39700.0
2009-09-18 12:40:00,25.34,25.35,25.33,25.33,23700.0,16.6242,16.6308,16.6177,16.6177,23700.0
2009-09-18 12:45:00,25.33,25.35,25.33,25.33,15900.0,16.6177,16.6308,16.6177,16.6177,15900.0
2009-09-18 12:50:00,25.34,25.35,25.33,25.34,24300.0,16.6242,16.6308,16.6177,16.6242,24300.0
2009-09-18 12:55:00,25.34,25.36,25.33,25.36,36600.0,16.6242,16.6373,16.6177,16.6373,36600.0
2009-09-18 13:00:00,25.35,25.37,25.35,25.37,14400.0,16.6308,16.6439,16.6308,16.6439,14400.0
2009-09-18 13:05:00,25.37,25.37,25.36,25.36,18000.0,16.6439,16.6439,16.6373,16.6373,18000.0
2009-09-18 13:10:00,25.36,25.38,25.36,25.37,6300.0,16.6373,16.6505,16.6373,16.6439,6300.0
2009-09-18 13:15:00,25.38,25.38,25.36,25.37,18200.0,16.6505,16.6505,16.6373,16.6439,18200.0
2009-09-18 13:20:00,25.37,25.38,25.36,25.36,5300.0,16.6439,16.6505,16.6373,16.6373,5300.0
2009-09-18 13:25:00,25.36,25.37,25.36,25.36,10700.0,16.6373,16.6439,16.6373,16.6373,10700.0
2009-09-18 13:30:00,25.37,25.37,25.36,25.36,59000.0,16.6439,16.6439,16.6373,16.6373,59000.0
2009-09-18 13:35:00,25.36,25.37,25.36,25.36,7700.0,16.6373,16.6439,16.6373,16.6373,7700.0
2009-09-18 13:40:00,25.36,25.37,25.36,25.36,78200.0,16.6373,16.6439,16.6373,16.6373,78200.0
2009-09-18 13:45:00,25.36,25.4,25.36,25.39,62900.0,16.6373,16.6636,16.6373,16.657,62900.0
2009-09-18 13:50:00,25.4,25.4,25.39,25.4,26300.0,16.6636,16.6636,16.657,16.6636,26300.0
2009-09-18 13:55:00,25.39,25.4,25.39,25.39,37700.0,16.657,16.6636,16.657,16.657,37700.0
2009-09-18 14:00:00,25.4,25.4,25.38,25.38,51000.0,16.6636,16.6636,16.6505,16.6505,51000.0
2009-09-18 14:05:00,25.38,25.39,25.38,25.39,68700.0,16.6505,16.657,16.6505,16.657,68700.0
2009-09-18 14:10:00,25.4,25.4,25.38,25.4,150500.0,16.6636,16.6636,16.6505,16.6636,150500.0
2009-09-18 14:15:00,25.4,25.41,25.39,25.4,81000.0,16.6636,16.6701,16.657,16.6636,81000.0
2009-09-18 14:20:00,25.41,25.41,25.4,25.41,38600.0,16.6701,16.6701,16.6636,16.6701,38600.0
2009-09-18 14:25:00,25.41,25.41,25.4,25.41,63300.0,16.6701,16.6701,16.6636,16.6701,63300.0
2009-09-18 14:30:00,25.41,25.41,25.39,25.39,194300.0,16.6701,16.6701,16.657,16.657,194300.0
2009-09-18 14:35:00,25.39,25.41,25.39,25.41,177300.0,16.657,16.6701,16.657,16.6701,177300.0
2009-09-18 14:40:00,25.41,25.41,25.39,25.41,359800.0,16.6701,16.6701,16.657,16.6701,359800.0
2009-09-18 14:45:00,25.41,25.43,25.41,25.43,82100.0,16.6701,16.6833,16.6701,16.6833,82100.0
2009-09-18 14:50:00,25.43,25.43,25.42,25.43,47000.0,16.6833,16.6833,16.6767,16.6833,47000.0
2009-09-18 14:55:00,25.43,25.43,25.41,25.41,117300.0,16.6833,16.6833,16.6701,16.6701,117300.0
2009-09-18 15:00:00,25.41,25.42,25.4,25.41,85700.0,16.6701,16.6767,16.6636,16.6701,85700.0
2009-09-18 15:05:00,25.41,25.41,25.39,25.4,65800.0,16.6701,16.6701,16.657,16.6636,65800.0
2009-09-18 15:10:00,25.39,25.4,25.39,25.39,61100.0,16.657,16.6636,16.657,16.657,61100.0
2009-09-18 15:15:00,25.4,25.4,25.39,25.4,114500.0,16.6636,16.6636,16.657,16.6636,114500.0
2009-09-18 15:20:00,25.4,25.4,25.39,25.39,95600.0,16.6636,16.6636,16.657,16.657,95600.0
2009-09-18 15:25:00,25.4,25.4,25.39,25.4,83200.0,16.6636,16.6636,16.657,16.6636,83200.0
2009-09-18 15:30:00,25.4,25.4,25.39,25.39,59400.0,16.6636,16.6636,16.657,16.657,59400.0
2009-09-18 15:35:00,25.39,25.4,25.38,25.38,109200.0,16.657,16.6636,16.6505,16.6505,109200.0
2009-09-18 15:40:00,25.37,25.38,25.35,25.36,164100.0,16.6439,16.6505,16.6308,16.6373,164100.0
2009-09-18 15:45:00,25.36,25.36,25.35,25.36,187000.0,16.6373,16.6373,16.6308,16.6373,187000.0
2009-09-18 15:50:00,25.36,25.37,25.34,25.34,345000.0,16.6373,16.6439,16.6242,16.6242,345000.0
2009-09-18 15:55:00,25.35,25.37,25.34,25.36,1618000.0,16.6308,16.6439,16.6242,16.6373,1618000.0
2009-09-21 09:30:00,25.37,25.37,25.24,25.28,190600.0,16.6439,16.6439,16.5586,16.5848,190600.0
2009-09-21 09:35:00,25.27,25.29,25.26,25.28,46900.0,16.5783,16.5914,16.5717,16.5848,46900.0
2009-09-21 09:40:00,25.28,25.3,25.28,25.3,116800.0,16.5848,16.598,16.5848,16.598,116800.0
2009-09-21 09:45:00,25.3,25.3,25.27,25.28,51000.0,16.598,16.598,16.5783,16.5848,51000.0
2009-09-21 09:50:00,25.28,25.29,25.27,25.28,28400.0,16.5848,16.5914,16.5783,16.5848,28400.0
2009-09-21 09:55:00,25.28,25.28,25.23,25.26,54300.0,16.5848,16.5848,16.552,16.5717,54300.0
2009-09-21 10:00:00,25.26,25.27,25.24,25.27,36100.0,16.5717,16.5783,16.5586,16.5783,36100.0
2009-09-21 10:05:00,25.27,25.28,25.26,25.27,34500.0,16.5783,16.5848,16.5717,16.5783,34500.0
2009-09-21 10:10:00,25.26,25.27,25.25,25.27,39700.0,16.5717,16.5783,16.5652,16.5783,39700.0
2009-09-21 10:15:00,25.27,25.29,25.25,25.27,197800.0,16.5783,16.5914,16.5652,16.5783,197800.0
2009-09-21 10:20:00,25.27,25.3,25.27,25.3,126900.0,16.5783,16.598,16.5783,16.598,126900.0
2009-09-21 10:25:00,25.3,25.31,25.29,25.3,39200.0,16.598,16.6045,16.5914,16.598,39200.0
2009-09-21 10:30:00,25.3,25.3,25.27,25.28,47200.0,16.598,16.598,16.5783,16.5848,47200.0
2009-09-21 10:35:00,25.29,25.29,25.26,25.27,26900.0,16.5914,16.5914,16.5717,16.5783,26900.0
2009-09-21 10:40:00,25.26,25.28,25.25,25.26,43600.0,16.5717,16.5848,16.5652,16.5717,43600.0
2009-09-21 10:45:00,25.27,25.29,25.27,25.29,127000.0,16.5783,16.5914,16.5783,16.5914,127000.0
2009-09-21 10:50:00,25.28,25.29,25.28,25.28,28500.0,16.5848,16.5914,16.5848,16.5848,28500.0
2009-09-21 10:55:00,25.28,25.29,25.27,25.28,10100.0,16.5848,16.5914,16.5783,16.5848,10100.0
2009-09-21 11:00:00,25.29,25.3,25.28,25.29,13400.0,16.5914,16.598,16.5848,16.5914,13400.0
2009-09-21 11:05:00,25.29,25.32,25.28,25.31,23000.0,16.5914,16.6111,16.5848,16.6045,23000.0
2009-09-21 11:10:00,25.31,25.32,25.31,25.32,18700.0,16.6045,16.6111,16.6045,16.6111,18700.0
2009-09-21 11:15:00,25.31,25.33,25.31,25.32,100400.0,16.6045,16.6177,16.6045,16.6111,100400.0
2009-09-21 11:20:00,25.31,25.32,25.29,25.3,53300.0,16.6045,16.6111,16.5914,16.598,53300.0
2009-09-21 11:25:00,25.29,25.31,25.29,25.3,39400.0,16.5914,16.6045,16.5914,16.598,39400.0
2009-09-21 11:30:00,25.3,25.33,25.3,25.32,55100.0,16.598,16.6177,16.598,16.6111,55100.0
2009-09-21 11:35:00,25.32,25.34,25.32,25.32,27700.0,16.6111,16.6242,16.6111,16.6111,27700.0
2009-09-21 11:40:00,25.33,25.34,25.32,25.32,39400.0,16.6177,16.6242,16.6111,16.6111,39400.0
2009-09-21 11:45:00,25.32,25.32,25.32,25.32,40400.0,16.6111,16.6111,16.6111,16.6111,40400.0
2009-09-21 11:50:00,25.32,25.33,25.31,25.31,94100.0,16.6111,16.6177,16.6045,16.6045,94100.0
2009-09-21 11:55:00,25.31,25.32,25.3,25.3,44600.0,16.6045,16.6111,16.598,16.598,44600.0
2009-09-21 12:00:00,25.3,25.31,25.29,25.29,57000.0,16.598,16.6045,16.5914,16.5914,57000.0
2009-09-21 12:05:00,25.3,25.3,25.28,25.28,68100.0,16.598,16.598,16.5848,16.5848,68100.0
2009-09-21 12:10:00,25.28,25.3,25.28,25.3,27000.0,16.5848,16.598,16.5848,16.598,27000.0
2009-09-21 12:15:00,25.3,25.3,25.29,25.29,30800.0,16.598,16.598,16.5914,16.5914,30800.0
2009-09-21 12:20:00,25.29,25.3,25.29,25.29,12600.0,16.5914,16.598,16.5914,16.5914,12600.0
2009-09-21 12:25:00,25.29,25.3,25.29,25.29,29400.0,16.5914,16.598,16.5914,16.5914,29400.0
2009-09-21 12:30:00,25.3,25.3,25.29,25.29,9600.0,16.598,16.598,16.5914,16.5914,9600.0
2009-09-21 12:35:00,25.3,25.31,25.29,25.3,22600.0,16.598,16.6045,16.5914,16.598,22600.0
2009-09-21 12:40:00,25.31,25.32,25.3,25.31,40700.0,16.6045,16.6111,16.598,16.6045,40700.0
2009-09-21 12:45:00,25.31,25.32,25.29,25.29,90600.0,16.6045,16.6111,16.5914,16.5914,90600.0
2009-09-21 12:50:00,25.29,25.29,25.28,25.29,85500.0,16.5914,16.5914,16.5848,16.5914,85500.0
2009-09-21 12:55:00,25.28,25.29,25.28,25.28,31600.0,16.5848,16.5914,16.5848,16.5848,31600.0
2009-09-21 13:00:00,25.28,25.29,25.28,25.28,24800.0,16.5848,16.5914,16.5848,16.5848,24800.0
2009-09-21 13:05:00,25.29,25.29,25.28,25.28,23700.0,16.5914,16.5914,16.5848,16.5848,23700.0
2009-09-21 13:10:00,25.29,25.3,25.28,25.3,40600.0,16.5914,16.598,16.5848,16.598,40600.0
2009-09-21 13:15:00,25.3,25.3,25.29,25.3,17800.0,16.598,16.598,16.5914,16.598,17800.0
2009-09-21 13:20:00,25.3,25.31,25.29,25.3,16700.0,16.598,16.6045,16.5914,16.598,16700.0
2009-09-21 13:25:00,25.31,25.33,25.31,25.33,46900.0,16.6045,16.6177,16.6045,16.6177,46900.0
2009-09-21 13:30:00,25.32,25.34,25.32,25.33,22000.0,16.6111,16.6242,16.6111,16.6177,22000.0
2009-09-21 13:35:00,25.33,25.35,25.33,25.35,23600.0,16.6177,16.6308,16.6177,16.6308,23600.0
2009-09-21 13:40:00,25.36,25.36,25.35,25.35,18100.0,16.6373,16.6373,16.6308,16.6308,18100.0
2009-09-21 13:45:00,25.35,25.36,25.35,25.36,25000.0,16.6308,16.6373,16.6308,16.6373,25000.0
2009-09-21 13:50:00,25.36,25.38,25.36,25.37,268000.0,16.6373,16.6505,16.6373,16.6439,268000.0
2009-09-21 13:55:00,25.37,25.38,25.37,25.37,20900.0,16.6439,16.6505,16.6439,16.6439,20900.0
2009-09-21 14:00:00,25.37,25.38,25.37,25.38,21900.0,16.6439,16.6505,16.6439,16.6505,21900.0
2009-09-21 14:05:00,25.38,25.38,25.37,25.38,25200.0,16.6505,16.6505,16.6439,16.6505,25200.0
2009-09-21 14:10:00,25.37,25.37,25.35,25.36,52900.0,16.6439,16.6439,16.6308,16.6373,52900.0
2009-09-21 14:15:00,25.36,25.36,25.35,25.35,18200.0,16.6373,16.6373,16.6308,16.6308,18200.0
2009-09-21 14:20:00,25.36,25.36,25.33,25.33,412400.0,16.6373,16.6373,16.6177,16.6177,412400.0
2009-09-21 14:25:00,25.34,25.34,25.33,25.34,23300.0,16.6242,16.6242,16.6177,16.6242,23300.0
2009-09-21 14:30:00,25.34,25.34,25.32,25.33,733400.0,16.6242,16.6242,16.6111,16.6177,733400.0
2009-09-21 14:35:00,25.33,25.33,25.31,25.31,44500.0,16.6177,16.6177,16.6045,16.6045,44500.0
2009-09-21 14:40:00,25.31,25.32,25.31,25.31,6900.0,16.6045,16.6111,16.6045,16.6045,6900.0
2009-09-21 14:45:00,25.32,25.34,25.31,25.34,108300.0,16.6111,16.6242,16.6045,16.6242,108300.0
2009-09-21 14:50:00,25.34,25.35,25.33,25.34,63700.0,16.6242,16.6308,16.6177,16.6242,63700.0
2009-09-21 14:55:00,25.34,25.35,25.33,25.33,16500.0,16.6242,16.6308,16.6177,16.6177,16500.0
2009-09-21 15:00:00,25.33,25.34,25.32,25.32,24600.0,16.6177,16.6242,16.6111,16.6111,24600.0
2009-09-21 15:05:00,25.32,25.35,25.32,25.35,55000.0,16.6111,16.6308,16.6111,16.6308,55000.0
2009-09-21 15:10:00,25.34,25.35,25.34,25.35,48200.0,16.6242,16.6308,16.6242,16.6308,48200.0
2009-09-21 15:15:00,25.35,25.39,25.33,25.38,94400.0,16.6308,16.657,16.6177,16.6505,94400.0
2009-09-21 15:20:00,25.38,25.38,25.37,25.37,25700.0,16.6505,16.6505,16.6439,16.6439,25700.0
2009-09-21 15:25:00,25.37,25.38,25.36,25.37,28700.0,16.6439,16.6505,16.6373,16.6439,28700.0
2009-09-21 15:30:00,25.38,25.38,25.33,25.33,137300.0,16.6505,16.6505,16.6177,16.6177,137300.0
2009-09-21 15:35:00,25.33,25.35,25.33,25.34,54900.0,16.6177,16.6308,16.6177,16.6242,54900.0
2009-09-21 15:40:00,25.33,25.34,25.33,25.34,37600.0,16.6177,16.6242,16.6177,16.6242,37600.0
2009-09-21 15:45:00,25.35,25.35,25.32,25.33,87200.0,16.6308,16.6308,16.6111,16.6177,87200.0
2009-09-21 15:50:00,25.32,25.33,25.31,25.33,111600.0,16.6111,16.6177,16.6045,16.6177,111600.0
2009-09-21 15:55:00,25.33,25.36,25.33,25.35,169500.0,16.6177,16.6373,16.6177,16.6308,169500.0
2009-09-22 09:30:00,25.44,25.44,25.31,25.31,148600.0,16.6898,16.6898,16.6045,16.6045,148600.0
2009-09-22 09:35:00,25.31,25.34,25.29,25.32,96100.0,16.6045,16.6242,16.5914,16.6111,96100.0
2009-09-22 09:40:00,25.32,25.33,25.29,25.3,82000.0,16.6111,16.6177,16.5914,16.598,82000.0
2009-09-22 09:45:00,25.31,25.32,25.29,25.31,186000.0,16.6045,16.6111,16.5914,16.6045,186000.0
2009-09-22 09:50:00,25.31,25.32,25.3,25.32,64800.0,16.6045,16.6111,16.598,16.6111,64800.0
2009-09-22 09:55:00,25.32,25.34,25.31,25.34,60400.0,16.6111,16.6242,16.6045,16.6242,60400.0
2009-09-22 10:00:00,25.33,25.33,25.31,25.31,90000.0,16.6177,16.6177,16.6045,16.6045,90000.0
2009-09-22 10:05:00,25.31,25.33,25.3,25.3,75000.0,16.6045,16.6177,16.598,16.598,75000.0
2009-09-22 10:10:00,25.31,25.32,25.31,25.31,57300.0,16.6045,16.6111,16.6045,16.6045,57300.0
2009-09-22 10:15:00,25.31,25.31,25.3,25.3,63700.0,16.6045,16.6045,16.598,16.598,63700.0
2009-09-22 10:20:00,25.31,25.32,25.31,25.32,69400.0,16.6045,16.6111,16.6045,16.6111,69400.0
2009-09-22 10:25:00,25.32,25.32,25.3,25.3,37100.0,16.6111,16.6111,16.598,16.598,37100.0
2009-09-22 10:30:00,25.3,25.3,25.27,25.27,10100.0,16.598,16.598,16.5783,16.5783,10100.0
2009-09-22 10:35:00,25.27,25.27,25.25,25.27,50700.0,16.5783,16.5783,16.5652,16.5783,50700.0
2009-09-22 10:40:00,25.27,25.28,25.26,25.28,9700.0,16.5783,16.5848,16.5717,16.5848,9700.0
2009-09-22 10:45:00,25.28,25.29,25.28,25.29,2800.0,16.5848,16.5914,16.5848,16.5914,2800.0
2009-09-22 10:50:00,25.29,25.3,25.28,25.3,3900.0,16.5914,16.598,16.5848,16.598,3900.0
2009-09-22 10:55:00,25.3,25.32,25.3,25.3,11500.0,16.598,16.6111,16.598,16.598,11500.0
2009-09-22 11:00:00,25.31,25.31,25.3,25.3,2300.0,16.6045,16.6045,16.598,16.598,2300.0
2009-09-22 11:05:00,25.31,25.31,25.3,25.31,5800.0,16.6045,16.6045,16.598,16.6045,5800.0
2009-09-22 11:10:00,25.31,25.33,25.31,25.33,44500.0,16.6045,16.6177,16.6045,16.6177,44500.0
2009-09-22 11:15:00,25.32,25.33,25.32,25.32,43400.0,16.6111,16.6177,16.6111,16.6111,43400.0
2009-09-22 11:20:00,25.32,25.33,25.31,25.32,37500.0,16.6111,16.6177,16.6045,16.6111,37500.0
2009-09-22 11:25:00,25.32,25.33,25.31,25.32,47200.0,16.6111,16.6177,16.6045,16.6111,47200.0
2009-09-22 11:30:00,25.31,25.32,25.31,25.31,16900.0,16.6045,16.6111,16.6045,16.6045,16900.0
2009-09-22 11:35:00,25.31,25.31,25.29,25.29,13200.0,16.6045,16.6045,16.5914,16.5914,13200.0
2009-09-22 11:40:00,25.3,25.33,25.29,25.31,308300.0,16.598,16.6177,16.5914,16.6045,308300.0
2009-09-22 11:45:00,25.31,25.32,25.31,25.32,5100.0,16.6045,16.6111,16.6045,16.6111,5100.0
2009-09-22 11:50:00,25.32,25.33,25.32,25.33,3600.0,16.6111,16.6177,16.6111,16.6177,3600.0
2009-09-22 11:55:00,25.33,25.34,25.33,25.33,4600.0,16.6177,16.6242,16.6177,16.6177,4600.0
2009-09-22 12:00:00,25.35,25.39,25.35,25.38,20900.0,16.6308,16.657,16.6308,16.6505,20900.0
2009-09-22 12:05:00,25.39,25.39,25.38,25.39,9700.0,16.657,16.657,16.6505,16.657,9700.0
2009-09-22 12:10:00,25.39,25.41,25.39,25.4,15500.0,16.657,16.6701,16.657,16.6636,15500.0
2009-09-22 12:15:00,25.41,25.41,25.38,25.39,13900.0,16.6701,16.6701,16.6505,16.657,13900.0
2009-09-22 12:20:00,25.39,25.4,25.39,25.4,17400.0,16.657,16.6636,16.657,16.6636,17400.0
2009-09-22 12:25:00,25.39,25.39,25.38,25.38,25100.0,16.657,16.657,16.6505,16.6505,25100.0
2009-09-22 12:30:00,25.38,25.38,25.37,25.38,3500.0,16.6505,16.6505,16.6439,16.6505,3500.0
2009-09-22 12:35:00,25.37,25.38,25.36,25.37,7700.0,16.6439,16.6505,16.6373,16.6439,7700.0
2009-09-22 12:40:00,25.37,25.37,25.36,25.36,16700.0,16.6439,16.6439,16.6373,16.6373,16700.0
2009-09-22 12:45:00,25.37,25.37,25.37,25.37,1200.0,16.6439,16.6439,16.6439,16.6439,1200.0
2009-09-22 12:50:00,25.37,25.38,25.37,25.37,21800.0,16.6439,16.6505,16.6439,16.6439,21800.0
2009-09-22 12:55:00,25.37,25.38,25.36,25.36,24200.0,16.6439,16.6505,16.6373,16.6373,24200.0
2009-09-22 13:00:00,25.36,25.38,25.36,25.38,25300.0,16.6373,16.6505,16.6373,16.6505,25300.0
2009-09-22 13:05:00,25.38,25.38,25.38,25.38,32700.0,16.6505,16.6505,16.6505,16.6505,32700.0
2009-09-22 13:10:00,25.39,25.4,25.36,25.36,29900.0,16.657,16.6636,16.6373,16.6373,29900.0
2009-09-22 13:15:00,25.36,25.36,25.34,25.35,42500.0,16.6373,16.6373,16.6242,16.6308,42500.0
2009-09-22 13:20:00,25.35,25.36,25.33,25.34,30800.0,16.6308,16.6373,16.6177,16.6242,30800.0
2009-09-22 13:25:00,25.35,25.36,25.34,25.35,20700.0,16.6308,16.6373,16.6242,16.6308,20700.0
2009-09-22 13:30:00,25.36,25.37,25.35,25.37,25500.0,16.6373,16.6439,16.6308,16.6439,25500.0
2009-09-22 13:35:00,25.37,25.37,25.33,25.33,253600.0,16.6439,16.6439,16.6177,16.6177,253600.0
2009-09-22 13:40:00,25.34,25.34,25.33,25.34,34100.0,16.6242,16.6242,16.6177,16.6242,34100.0
2009-09-22 13:45:00,25.33,25.35,25.33,25.34,55400.0,16.6177,16.6308,16.6177,16.6242,55400.0
2009-09-22 13:50:00,25.35,25.36,25.35,25.35,22000.0,16.6308,16.6373,16.6308,16.6308,22000.0
2009-09-22 13:55:00,25.35,25.35,25.34,25.35,18200.0,16.6308,16.6308,16.6242,16.6308,18200.0
2009-09-22 14:00:00,25.35,25.37,25.35,25.36,26700.0,16.6308,16.6439,16.6308,16.6373,26700.0
2009-09-22 14:05:00,25.36,25.37,25.35,25.37,13700.0,16.6373,16.6439,16.6308,16.6439,13700.0
2009-09-22 14:10:00,25.37,25.37,25.36,25.37,12800.0,16.6439,16.6439,16.6373,16.6439,12800.0
2009-09-22 14:15:00,25.37,25.37,25.36,25.37,3200.0,16.6439,16.6439,16.6373,16.6439,3200.0
2009-09-22 14:20:00,25.36,25.37,25.35,25.37,23200.0,16.6373,16.6439,16.6308,16.6439,23200.0
2009-09-22 14:25:00,25.37,25.37,25.36,25.36,4000.0,16.6439,16.6439,16.6373,16.6373,4000.0
2009-09-22 14:30:00,25.36,25.38,25.36,25.37,21800.0,16.6373,16.6505,16.6373,16.6439,21800.0
2009-09-22 14:35:00,25.36,25.37,25.35,25.37,37500.0,16.6373,16.6439,16.6308,16.6439,37500.0
2009-09-22 14:40:00,25.36,25.39,25.36,25.39,55400.0,16.6373,16.657,16.6373,16.657,55400.0
2009-09-22 14:45:00,25.38,25.39,25.38,25.38,12100.0,16.6505,16.657,16.6505,16.6505,12100.0
2009-09-22 14:50:00,25.38,25.39,25.38,25.38,76100.0,16.6505,16.657,16.6505,16.6505,76100.0
2009-09-22 14:55:00,25.39,25.4,25.38,25.39,54600.0,16.657,16.6636,16.6505,16.657,54600.0
2009-09-22 15:00:00,25.39,25.4,25.38,25.38,15700.0,16.657,16.6636,16.6505,16.6505,15700.0
2009-09-22 15:05:00,25.38,25.38,25.36,25.38,19200.0,16.6505,16.6505,16.6373,16.6505,19200.0
2009-09-22 15:10:00,25.38,25.38,25.36,25.36,68000.0,16.6505,16.6505,16.6373,16.6373,68000.0
2009-09-22 15:15:00,25.37,25.38,25.36,25.38,42400.0,16.6439,16.6505,16.6373,16.6505,42400.0
2009-09-22 15:20:00,25.37,25.4,25.37,25.4,10400.0,16.6439,16.6636,16.6439,16.6636,10400.0
2009-09-22 15:25:00,25.39,25.4,25.39,25.4,7000.0,16.657,16.6636,16.657,16.6636,7000.0
2009-09-22 15:30:00,25.4,25.41,25.39,25.39,50500.0,16.6636,16.6701,16.657,16.657,50500.0
2009-09-22 15:35:00,25.39,25.4,25.38,25.39,28300.0,16.657,16.6636,16.6505,16.657,28300.0
2009-09-22 15:40:00,25.39,25.41,25.38,25.38,75200.0,16.657,16.6701,16.6505,16.6505,75200.0
2009-09-22 15:45:00,25.38,25.38,25.37,25.38,34400.0,16.6505,16.6505,16.6439,16.6505,34400.0
2009-09-22 15:50:00,25.39,25.39,25.36,25.36,31400.0,16.657,16.657,16.6373,16.6373,31400.0
2009-09-22 15:55:00,25.36,25.38,25.36,25.37,48700.0,16.6373,16.6505,16.6373,16.6439,48700.0
2009-09-23 09:30:00,25.44,25.44,25.38,25.44,87900.0,16.6898,16.6898,16.6505,16.6898,87900.0
2009-09-23 09:35:00,25.43,25.45,25.42,25.44,63400.0,16.6833,16.6964,16.6767,16.6898,63400.0
2009-09-23 09:40:00,25.44,25.46,25.43,25.45,16900.0,16.6898,16.7029,16.6833,16.6964,16900.0
2009-09-23 09:45:00,25.45,25.49,25.43,25.49,391800.0,16.6964,16.7226,16.6833,16.7226,391800.0
2009-09-23 09:50:00,25.49,25.49,25.45,25.46,99100.0,16.7226,16.7226,16.6964,16.7029,99100.0
2009-09-23 09:55:00,25.45,25.48,25.45,25.47,105900.0,16.6964,16.7161,16.6964,16.7095,105900.0
2009-09-23 10:00:00,25.47,25.5,25.47,25.49,261500.0,16.7095,16.7292,16.7095,16.7226,261500.0
2009-09-23 10:05:00,25.49,25.5,25.48,25.49,73100.0,16.7226,16.7292,16.7161,16.7226,73100.0
2009-09-23 10:10:00,25.5,25.5,25.49,25.5,10800.0,16.7292,16.7292,16.7226,16.7292,10800.0
2009-09-23 10:15:00,25.5,25.51,25.49,25.51,26600.0,16.7292,16.7357,16.7226,16.7357,26600.0
2009-09-23 10:20:00,25.51,25.51,25.49,25.5,43900.0,16.7357,16.7357,16.7226,16.7292,43900.0
2009-09-23 10:25:00,25.5,25.52,25.5,25.5,141700.0,16.7292,16.7423,16.7292,16.7292,141700.0
2009-09-23 10:30:00,25.5,25.54,25.49,25.53,166500.0,16.7292,16.7554,16.7226,16.7489,166500.0
2009-09-23 10:35:00,25.52,25.53,25.49,25.5,58500.0,16.7423,16.7489,16.7226,16.7292,58500.0
2009-09-23 10:40:00,25.5,25.5,25.47,25.5,265400.0,16.7292,16.7292,16.7095,16.7292,265400.0
2009-09-23 10:45:00,25.48,25.49,25.47,25.48,27000.0,16.7161,16.7226,16.7095,16.7161,27000.0
2009-09-23 10:50:00,25.48,25.49,25.47,25.48,46400.0,16.7161,16.7226,16.7095,16.7161,46400.0
2009-09-23 10:55:00,25.49,25.49,25.47,25.49,53600.0,16.7226,16.7226,16.7095,16.7226,53600.0
2009-09-23 11:00:00,25.49,25.51,25.48,25.51,37900.0,16.7226,16.7357,16.7161,16.7357,37900.0
2009-09-23 11:05:00,25.5,25.52,25.5,25.52,12700.0,16.7292,16.7423,16.7292,16.7423,12700.0
2009-09-23 11:10:00,25.52,25.52,25.51,25.52,7000.0,16.7423,16.7423,16.7357,16.7423,7000.0
2009-09-23 11:15:00,25.52,25.53,25.51,25.52,26200.0,16.7423,16.7489,16.7357,16.7423,26200.0
2009-09-23 11:20:00,25.53,25.55,25.52,25.54,20800.0,16.7489,16.762,16.7423,16.7554,20800.0
2009-09-23 11:25:00,25.54,25.55,25.54,25.55,12500.0,16.7554,16.762,16.7554,16.762,12500.0
2009-09-23 11:30:00,25.54,25.55,25.54,25.54,7400.0,16.7554,16.762,16.7554,16.7554,7400.0
2009-09-23 11:35:00,25.54,25.56,25.54,25.55,86700.0,16.7554,16.7685,16.7554,16.762,86700.0
2009-09-23 11:40:00,25.55,25.55,25.53,25.55,28800.0,16.762,16.762,16.7489,16.762,28800.0
2009-09-23 11:45:00,25.55,25.55,25.54,25.54,5300.0,16.762,16.762,16.7554,16.7554,5300.0
2009-09-23 11:50:00,25.55,25.55,25.54,25.55,5200.0,16.762,16.762,16.7554,16.762,5200.0
2009-09-23 11:55:00,25.55,25.57,25.55,25.57,73500.0,16.762,16.7751,16.762,16.7751,73500.0
2009-09-23 12:00:00,25.57,25.59,25.56,25.59,115100.0,16.7751,16.7882,16.7685,16.7882,115100.0
2009-09-23 12:05:00,25.59,25.59,25.57,25.58,33300.0,16.7882,16.7882,16.7751,16.7817,33300.0
2009-09-23 12:10:00,25.58,25.59,25.57,25.59,10600.0,16.7817,16.7882,16.7751,16.7882,10600.0
2009-09-23 12:15:00,25.58,25.59,25.58,25.59,7600.0,16.7817,16.7882,16.7817,16.7882,7600.0
2009-09-23 12:20:00,25.59,25.59,25.58,25.58,14900.0,16.7882,16.7882,16.7817,16.7817,14900.0
2009-09-23 12:25:00,25.58,25.59,25.57,25.58,20500.0,16.7817,16.7882,16.7751,16.7817,20500.0
2009-09-23 12:30:00,25.58,25.59,25.57,25.57,14900.0,16.7817,16.7882,16.7751,16.7751,14900.0
2009-09-23 12:35:00,25.57,25.59,25.57,25.57,18200.0,16.7751,16.7882,16.7751,16.7751,18200.0
2009-09-23 12:40:00,25.57,25.59,25.57,25.58,5700.0,16.7751,16.7882,16.7751,16.7817,5700.0
2009-09-23 12:45:00,25.58,25.59,25.58,25.58,4100.0,16.7817,16.7882,16.7817,16.7817,4100.0
2009-09-23 12:50:00,25.59,25.59,25.58,25.58,9600.0,16.7882,16.7882,16.7817,16.7817,9600.0
2009-09-23 12:55:00,25.59,25.6,25.58,25.6,16300.0,16.7882,16.7948,16.7817,16.7948,16300.0
2009-09-23 13:00:00,25.59,25.59,25.58,25.59,21800.0,16.7882,16.7882,16.7817,16.7882,21800.0
2009-09-23 13:05:00,25.58,25.58,25.57,25.57,15900.0,16.7817,16.7817,16.7751,16.7751,15900.0
2009-09-23 13:10:00,25.57,25.58,25.56,25.56,9300.0,16.7751,16.7817,16.7685,16.7685,9300.0
2009-09-23 13:15:00,25.57,25.58,25.56,25.58,6900.0,16.7751,16.7817,16.7685,16.7817,6900.0
2009-09-23 13:20:00,25.59,25.59,25.56,25.56,16500.0,16.7882,16.7882,16.7685,16.7685,16500.0
2009-09-23 13:25:00,25.56,25.56,25.55,25.55,9300.0,16.7685,16.7685,16.762,16.762,9300.0
2009-09-23 13:30:00,25.55,25.57,25.55,25.55,15200.0,16.762,16.7751,16.762,16.762,15200.0
2009-09-23 13:35:00,25.55,25.56,25.55,25.56,17500.0,16.762,16.7685,16.762,16.7685,17500.0
2009-09-23 13:40:00,25.55,25.57,25.55,25.56,20900.0,16.762,16.7751,16.762,16.7685,20900.0
2009-09-23 13:45:00,25.56,25.58,25.56,25.58,83500.0,16.7685,16.7817,16.7685,16.7817,83500.0
2009-09-23 13:50:00,25.58,25.58,25.56,25.57,34900.0,16.7817,16.7817,16.7685,16.7751,34900.0
2009-09-23 13:55:00,25.57,25.58,25.56,25.58,20000.0,16.7751,16.7817,16.7685,16.7817,20000.0
2009-09-23 14:00:00,25.58,25.58,25.57,25.57,32100.0,16.7817,16.7817,16.7751,16.7751,32100.0
2009-09-23 14:05:00,25.57,25.57,25.55,25.57,43300.0,16.7751,16.7751,16.762,16.7751,43300.0
2009-09-23 14:10:00,25.57,25.58,25.54,25.57,39000.0,16.7751,16.7817,16.7554,16.7751,39000.0
2009-09-23 14:15:00,25.57,25.64,25.57,25.62,67800.0,16.7751,16.821,16.7751,16.8079,67800.0
2009-09-23 14:20:00,25.63,25.65,25.6,25.61,74100.0,16.8145,16.8276,16.7948,16.8013,74100.0
2009-09-23 14:25:00,25.61,25.63,25.5,25.5,125300.0,16.8013,16.8145,16.7292,16.7292,125300.0
2009-09-23 14:30:00,25.63,25.67,25.62,25.66,178100.0,16.8145,16.8407,16.8079,16.8341,178100.0
2009-09-23 14:35:00,25.66,25.68,25.64,25.65,50100.0,16.8341,16.8473,16.821,16.8276,50100.0
2009-09-23 14:40:00,25.65,25.65,25.63,25.64,56800.0,16.8276,16.8276,16.8145,16.821,56800.0
2009-09-23 14:45:00,25.64,25.65,25.63,25.64,94800.0,16.821,16.8276,16.8145,16.821,94800.0
2009-09-23 14:50:00,25.64,25.66,25.63,25.66,24200.0,16.821,16.8341,16.8145,16.8341,24200.0
2009-09-23 14:55:00,25.65,25.65,25.58,25.6,51900.0,16.8276,16.8276,16.7817,16.7948,51900.0
2009-09-23 15:00:00,25.59,25.61,25.59,25.61,41000.0,16.7882,16.8013,16.7882,16.8013,41000.0
2009-09-23 15:05:00,25.61,25.64,25.6,25.63,44700.0,16.8013,16.821,16.7948,16.8145,44700.0
2009-09-23 15:10:00,25.62,25.62,25.58,25.59,33000.0,16.8079,16.8079,16.7817,16.7882,33000.0
2009-09-23 15:15:00,25.59,25.59,25.56,25.59,47900.0,16.7882,16.7882,16.7685,16.7882,47900.0
2009-09-23 15:20:00,25.58,25.58,25.54,25.57,110600.0,16.7817,16.7817,16.7554,16.7751,110600.0
2009-09-23 15:25:00,25.57,25.58,25.55,25.56,53100.0,16.7751,16.7817,16.762,16.7685,53100.0
2009-09-23 15:30:00,25.56,25.56,25.51,25.51,63000.0,16.7685,16.7685,16.7357,16.7357,63000.0
2009-09-23 15:35:00,25.52,25.54,25.5,25.51,46400.0,16.7423,16.7554,16.7292,16.7357,46400.0
2009-09-23 15:40:00,25.51,25.54,25.51,25.52,60700.0,16.7357,16.7554,16.7357,16.7423,60700.0
2009-09-23 15:45:00,25.52,25.52,25.46,25.48,153200.0,16.7423,16.7423,16.7029,16.7161,153200.0
2009-09-23 15:50:00,25.48,25.48,25.38,25.43,328400.0,16.7161,16.7161,16.6505,16.6833,328400.0
2009-09-23 15:55:00,25.43,25.44,25.37,25.39,513100.0,16.6833,16.6898,16.6439,16.657,513100.0
2009-09-24 09:30:00,25.41,25.47,25.37,25.46,20400.0,16.6701,16.7095,16.6439,16.7029,20400.0
2009-09-24 09:35:00,25.46,25.47,25.46,25.46,25400.0,16.7029,16.7095,16.7029,16.7029,25400.0
2009-09-24 09:40:00,25.47,25.5,25.45,25.45,101700.0,16.7095,16.7292,16.6964,16.6964,101700.0
2009-09-24 09:45:00,25.45,25.46,25.44,25.46,31700.0,16.6964,16.7029,16.6898,16.7029,31700.0
2009-09-24 09:50:00,25.45,25.45,25.43,25.43,11300.0,16.6964,16.6964,16.6833,16.6833,11300.0
2009-09-24 09:55:00,25.43,25.45,25.43,25.43,39500.0,16.6833,16.6964,16.6833,16.6833,39500.0
2009-09-24 10:00:00,25.43,25.45,25.37,25.4,66800.0,16.6833,16.6964,16.6439,16.6636,66800.0
2009-09-24 10:05:00,25.4,25.41,25.38,25.39,43200.0,16.6636,16.6701,16.6505,16.657,43200.0
2009-09-24 10:10:00,25.4,25.4,25.36,25.36,18000.0,16.6636,16.6636,16.6373,16.6373,18000.0
2009-09-24 10:15:00,25.36,25.36,25.34,25.36,27300.0,16.6373,16.6373,16.6242,16.6373,27300.0
2009-09-24 10:20:00,25.36,25.36,25.32,25.35,347600.0,16.6373,16.6373,16.6111,16.6308,347600.0
2009-09-24 10:25:00,25.36,25.38,25.35,25.38,372500.0,16.6373,16.6505,16.6308,16.6505,372500.0
2009-09-24 10:30:00,25.37,25.38,25.35,25.37,341000.0,16.6439,16.6505,16.6308,16.6439,341000.0
2009-09-24 10:35:00,25.36,25.37,25.31,25.32,64000.0,16.6373,16.6439,16.6045,16.6111,64000.0
2009-09-24 10:40:00,25.32,25.33,25.31,25.32,17900.0,16.6111,16.6177,16.6045,16.6111,17900.0
2009-09-24 10:45:00,25.33,25.33,25.31,25.31,52300.0,16.6177,16.6177,16.6045,16.6045,52300.0
2009-09-24 10:50:00,25.31,25.32,25.3,25.32,12700.0,16.6045,16.6111,16.598,16.6111,12700.0
2009-09-24 10:55:00,25.31,25.33,25.29,25.3,161900.0,16.6045,16.6177,16.5914,16.598,161900.0
2009-09-24 11:00:00,25.29,25.3,25.28,25.29,417700.0,16.5914,16.598,16.5848,16.5914,417700.0
2009-09-24 11:05:00,25.29,25.3,25.29,25.3,32000.0,16.5914,16.598,16.5914,16.598,32000.0
2009-09-24 11:10:00,25.3,25.33,25.3,25.32,16000.0,16.598,16.6177,16.598,16.6111,16000.0
2009-09-24 11:15:00,25.32,25.32,25.3,25.31,9700.0,16.6111,16.6111,16.598,16.6045,9700.0
2009-09-24 11:20:00,25.31,25.31,25.3,25.3,11800.0,16.6045,16.6045,16.598,16.598,11800.0
2009-09-24 11:25:00,25.29,25.3,25.27,25.29,6800.0,16.5914,16.598,16.5783,16.5914,6800.0
2009-09-24 11:30:00,25.3,25.31,25.29,25.3,10400.0,16.598,16.6045,16.5914,16.598,10400.0
2009-09-24 11:35:00,25.3,25.3,25.29,25.3,1600.0,16.598,16.598,16.5914,16.598,1600.0
2009-09-24 11:40:00,25.3,25.32,25.3,25.32,187300.0,16.598,16.6111,16.598,16.6111,187300.0
2009-09-24 11:45:00,25.32,25.34,25.31,25.31,73600.0,16.6111,16.6242,16.6045,16.6045,73600.0
2009-09-24 11:50:00,25.3,25.3,25.26,25.27,27600.0,16.598,16.598,16.5717,16.5783,27600.0
2009-09-24 11:55:00,25.26,25.29,25.26,25.29,6600.0,16.5717,16.5914,16.5717,16.5914,6600.0
2009-09-24 12:00:00,25.28,25.3,25.28,25.3,10200.0,16.5848,16.598,16.5848,16.598,10200.0
2009-09-24 12:05:00,25.3,25.31,25.28,25.3,127500.0,16.598,16.6045,16.5848,16.598,127500.0
2009-09-24 12:10:00,25.3,25.3,25.29,25.29,11500.0,16.598,16.598,16.5914,16.5914,11500.0
2009-09-24 12:15:00,25.29,25.3,25.29,25.29,10000.0,16.5914,16.598,16.5914,16.5914,10000.0
2009-09-24 12:20:00,25.29,25.31,25.28,25.28,47600.0,16.5914,16.6045,16.5848,16.5848,47600.0
2009-09-24 12:25:00,25.29,25.29,25.26,25.28,25500.0,16.5914,16.5914,16.5717,16.5848,25500.0
2009-09-24 12:30:00,25.28,25.29,25.26,25.27,43600.0,16.5848,16.5914,16.5717,16.5783,43600.0
2009-09-24 12:35:00,25.26,25.27,25.25,25.27,5600.0,16.5717,16.5783,16.5652,16.5783,5600.0
2009-09-24 12:40:00,25.27,25.28,25.26,25.28,8200.0,16.5783,16.5848,16.5717,16.5848,8200.0
2009-09-24 12:45:00,25.28,25.28,25.27,25.27,7700.0,16.5848,16.5848,16.5783,16.5783,7700.0
2009-09-24 12:50:00,25.28,25.29,25.27,25.29,9500.0,16.5848,16.5914,16.5783,16.5914,9500.0
2009-09-24 12:55:00,25.29,25.29,25.25,25.26,27100.0,16.5914,16.5914,16.5652,16.5717,27100.0
2009-09-24 13:00:00,25.26,25.29,25.26,25.28,32300.0,16.5717,16.5914,16.5717,16.5848,32300.0
2009-09-24 13:05:00,25.28,25.29,25.27,25.29,9400.0,16.5848,16.5914,16.5783,16.5914,9400.0
2009-09-24 13:10:00,25.28,25.3,25.28,25.3,8600.0,16.5848,16.598,16.5848,16.598,8600.0
2009-09-24 13:15:00,25.3,25.3,25.26,25.26,113100.0,16.598,16.598,16.5717,16.5717,113100.0
2009-09-24 13:20:00,25.26,25.27,25.26,25.27,17700.0,16.5717,16.5783,16.5717,16.5783,17700.0
2009-09-24 13:25:00,25.26,25.27,25.26,25.26,15000.0,16.5717,16.5783,16.5717,16.5717,15000.0
2009-09-24 13:30:00,25.27,25.28,25.25,25.28,37600.0,16.5783,16.5848,16.5652,16.5848,37600.0
2009-09-24 13:35:00,25.27,25.28,25.25,25.25,14600.0,16.5783,16.5848,16.5652,16.5652,14600.0
2009-09-24 13:40:00,25.26,25.26,25.22,25.24,21500.0,16.5717,16.5717,16.5455,16.5586,21500.0
2009-09-24 13:45:00,25.23,25.28,25.23,25.28,22100.0,16.552,16.5848,16.552,16.5848,22100.0
2009-09-24 13:50:00,25.27,25.28,25.25,25.25,12500.0,16.5783,16.5848,16.5652,16.5652,12500.0
2009-09-24 13:55:00,25.25,25.27,25.25,25.26,22100.0,16.5652,16.5783,16.5652,16.5717,22100.0
2009-09-24 14:00:00,25.26,25.27,25.25,25.27,22900.0,16.5717,16.5783,16.5652,16.5783,22900.0
2009-09-24 14:05:00,25.27,25.27,25.26,25.26,10000.0,16.5783,16.5783,16.5717,16.5717,10000.0
2009-09-24 14:10:00,25.26,25.26,25.25,25.25,19400.0,16.5717,16.5717,16.5652,16.5652,19400.0
2009-09-24 14:15:00,25.25,25.27,25.25,25.27,15800.0,16.5652,16.5783,16.5652,16.5783,15800.0
2009-09-24 14:20:00,25.26,25.27,25.23,25.24,21700.0,16.5717,16.5783,16.552,16.5586,21700.0
2009-09-24 14:25:00,25.24,25.27,25.23,25.26,20600.0,16.5586,16.5783,16.552,16.5717,20600.0
2009-09-24 14:30:00,25.26,25.28,25.26,25.27,8100.0,16.5717,16.5848,16.5717,16.5783,8100.0
2009-09-24 14:35:00,25.27,25.27,25.26,25.27,4100.0,16.5783,16.5783,16.5717,16.5783,4100.0
2009-09-24 14:40:00,25.27,25.27,25.26,25.26,162800.0,16.5783,16.5783,16.5717,16.5717,162800.0
2009-09-24 14:45:00,25.26,25.27,25.25,25.26,58400.0,16.5717,16.5783,16.5652,16.5717,58400.0
2009-09-24 14:50:00,25.27,25.28,25.27,25.28,7200.0,16.5783,16.5848,16.5783,16.5848,7200.0
2009-09-24 14:55:00,25.27,25.3,25.27,25.3,18100.0,16.5783,16.598,16.5783,16.598,18100.0
2009-09-24 15:00:00,25.3,25.3,25.27,25.28,60000.0,16.598,16.598,16.5783,16.5848,60000.0
2009-09-24 15:05:00,25.29,25.3,25.27,25.28,31800.0,16.5914,16.598,16.5783,16.5848,31800.0
2009-09-24 15:10:00,25.27,25.31,25.27,25.31,46200.0,16.5783,16.6045,16.5783,16.6045,46200.0
2009-09-24 15:15:00,25.3,25.31,25.3,25.3,33900.0,16.598,16.6045,16.598,16.598,33900.0
2009-09-24 15:20:00,25.3,25.32,25.29,25.3,88200.0,16.598,16.6111,16.5914,16.598,88200.0
2009-09-24 15:25:00,25.29,25.3,25.28,25.28,103100.0,16.5914,16.598,16.5848,16.5848,103100.0
2009-09-24 15:30:00,25.28,25.31,25.28,25.29,136400.0,16.5848,16.6045,16.5848,16.5914,136400.0
2009-09-24 15:35:00,25.29,25.3,25.28,25.28,147200.0,16.5914,16.598,16.5848,16.5848,147200.0
2009-09-24 15:40:00,25.27,25.3,25.27,25.3,153700.0,16.5783,16.598,16.5783,16.598,153700.0
2009-09-24 15:45:00,25.3,25.32,25.3,25.3,259700.0,16.598,16.6111,16.598,16.598,259700.0
2009-09-24 15:50:00,25.31,25.31,25.29,25.3,166700.0,16.6045,16.6045,16.5914,16.598,166700.0
2009-09-24 15:55:00,25.3,25.3,25.27,25.27,462900.0,16.598,16.598,16.5783,16.5783,462900.0
2009-09-25 09:30:00,25.32,25.32,25.2,25.26,72500.0,16.6111,16.6111,16.5324,16.5717,72500.0
2009-09-25 09:35:00,25.25,25.26,25.23,25.25,38700.0,16.5652,16.5717,16.552,16.5652,38700.0
2009-09-25 09:40:00,25.24,25.33,25.24,25.32,127400.0,16.5586,16.6177,16.5586,16.6111,127400.0
2009-09-25 09:45:00,25.32,25.34,25.3,25.32,53300.0,16.6111,16.6242,16.598,16.6111,53300.0
2009-09-25 09:50:00,25.33,25.35,25.32,25.35,65000.0,16.6177,16.6308,16.6111,16.6308,65000.0
2009-09-25 09:55:00,25.35,25.39,25.34,25.35,137600.0,16.6308,16.657,16.6242,16.6308,137600.0
2009-09-25 10:00:00,25.33,25.34,25.29,25.32,105900.0,16.6177,16.6242,16.5914,16.6111,105900.0
2009-09-25 10:05:00,25.32,25.37,25.31,25.36,63500.0,16.6111,16.6439,16.6045,16.6373,63500.0
2009-09-25 10:10:00,25.36,25.36,25.33,25.33,126600.0,16.6373,16.6373,16.6177,16.6177,126600.0
2009-09-25 10:15:00,25.34,25.35,25.33,25.34,31200.0,16.6242,16.6308,16.6177,16.6242,31200.0
2009-09-25 10:20:00,25.34,25.35,25.31,25.31,63800.0,16.6242,16.6308,16.6045,16.6045,63800.0
2009-09-25 10:25:00,25.31,25.33,25.31,25.32,36100.0,16.6045,16.6177,16.6045,16.6111,36100.0
2009-09-25 10:30:00,25.32,25.35,25.32,25.34,37000.0,16.6111,16.6308,16.6111,16.6242,37000.0
2009-09-25 10:35:00,25.34,25.35,25.32,25.33,54900.0,16.6242,16.6308,16.6111,16.6177,54900.0
2009-09-25 10:40:00,25.31,25.34,25.31,25.34,33300.0,16.6045,16.6242,16.6045,16.6242,33300.0
2009-09-25 10:45:00,25.33,25.36,25.33,25.35,48700.0,16.6177,16.6373,16.6177,16.6308,48700.0
2009-09-25 10:50:00,25.35,25.36,25.32,25.34,56400.0,16.6308,16.6373,16.6111,16.6242,56400.0
2009-09-25 10:55:00,25.34,25.35,25.33,25.34,65000.0,16.6242,16.6308,16.6177,16.6242,65000.0
2009-09-25 11:00:00,25.33,25.35,25.32,25.34,62700.0,16.6177,16.6308,16.6111,16.6242,62700.0
2009-09-25 11:05:00,25.34,25.36,25.34,25.34,57000.0,16.6242,16.6373,16.6242,16.6242,57000.0
2009-09-25 11:10:00,25.34,25.34,25.31,25.33,139100.0,16.6242,16.6242,16.6045,16.6177,139100.0
2009-09-25 11:15:00,25.32,25.33,25.31,25.33,30600.0,16.6111,16.6177,16.6045,16.6177,30600.0
2009-09-25 11:20:00,25.33,25.33,25.32,25.33,60900.0,16.6177,16.6177,16.6111,16.6177,60900.0
2009-09-25 11:25:00,25.32,25.34,25.31,25.33,35100.0,16.6111,16.6242,16.6045,16.6177,35100.0
2009-09-25 11:30:00,25.33,25.34,25.31,25.31,57300.0,16.6177,16.6242,16.6045,16.6045,57300.0
2009-09-25 11:35:00,25.31,25.31,25.28,25.3,318700.0,16.6045,16.6045,16.5848,16.598,318700.0
2009-09-25 11:40:00,25.3,25.32,25.29,25.31,60700.0,16.598,16.6111,16.5914,16.6045,60700.0
2009-09-25 11:45:00,25.31,25.32,25.29,25.3,58800.0,16.6045,16.6111,16.5914,16.598,58800.0
2009-09-25 11:50:00,25.3,25.3,25.28,25.29,47500.0,16.598,16.598,16.5848,16.5914,47500.0
2009-09-25 11:55:00,25.29,25.29,25.26,25.28,42000.0,16.5914,16.5914,16.5717,16.5848,42000.0
2009-09-25 12:00:00,25.28,25.28,25.26,25.27,69000.0,16.5848,16.5848,16.5717,16.5783,69000.0
2009-09-25 12:05:00,25.28,25.29,25.27,25.29,15000.0,16.5848,16.5914,16.5783,16.5914,15000.0
2009-09-25 12:10:00,25.29,25.3,25.27,25.28,77800.0,16.5914,16.598,16.5783,16.5848,77800.0
2009-09-25 12:15:00,25.27,25.27,25.2,25.22,71900.0,16.5783,16.5783,16.5324,16.5455,71900.0
2009-09-25 12:20:00,25.21,25.21,25.19,25.2,98600.0,16.5389,16.5389,16.5258,16.5324,98600.0
2009-09-25 12:25:00,25.2,25.22,25.2,25.21,29200.0,16.5324,16.5455,16.5324,16.5389,29200.0
2009-09-25 12:30:00,25.21,25.23,25.2,25.2,88700.0,16.5389,16.552,16.5324,16.5324,88700.0
2009-09-25 12:35:00,25.19,25.22,25.19,25.2,23800.0,16.5258,16.5455,16.5258,16.5324,23800.0
2009-09-25 12:40:00,25.2,25.22,25.2,25.22,39900.0,16.5324,16.5455,16.5324,16.5455,39900.0
2009-09-25 12:45:00,25.21,25.22,25.2,25.2,18400.0,16.5389,16.5455,16.5324,16.5324,18400.0
2009-09-25 12:50:00,25.21,25.22,25.21,25.22,10800.0,16.5389,16.5455,16.5389,16.5455,10800.0
2009-09-25 12:55:00,25.22,25.22,25.21,25.21,40300.0,16.5455,16.5455,16.5389,16.5389,40300.0
2009-09-25 13:00:00,25.2,25.21,25.2,25.21,27700.0,16.5324,16.5389,16.5324,16.5389,27700.0
2009-09-25 13:05:00,25.21,25.22,25.2,25.22,20900.0,16.5389,16.5455,16.5324,16.5455,20900.0
2009-09-25 13:10:00,25.22,25.22,25.19,25.21,65400.0,16.5455,16.5455,16.5258,16.5389,65400.0
2009-09-25 13:15:00,25.22,25.22,25.21,25.21,32300.0,16.5455,16.5455,16.5389,16.5389,32300.0
2009-09-25 13:20:00,25.21,25.22,25.19,25.19,35400.0,16.5389,16.5455,16.5258,16.5258,35400.0
2009-09-25 13:25:00,25.19,25.25,25.19,25.24,68200.0,16.5258,16.5652,16.5258,16.5586,68200.0
2009-09-25 13:30:00,25.24,25.24,25.23,25.24,53400.0,16.5586,16.5586,16.552,16.5586,53400.0
2009-09-25 13:35:00,25.24,25.24,25.23,25.23,13800.0,16.5586,16.5586,16.552,16.552,13800.0
2009-09-25 13:40:00,25.23,25.24,25.23,25.24,21800.0,16.552,16.5586,16.552,16.5586,21800.0
2009-09-25 13:45:00,25.24,25.24,25.23,25.24,44300.0,16.5586,16.5586,16.552,16.5586,44300.0
2009-09-25 13:50:00,25.25,25.25,25.23,25.24,36800.0,16.5652,16.5652,16.552,16.5586,36800.0
2009-09-25 13:55:00,25.24,25.27,25.23,25.26,63000.0,16.5586,16.5783,16.552,16.5717,63000.0
2009-09-25 14:00:00,25.24,25.29,25.24,25.27,65900.0,16.5586,16.5914,16.5586,16.5783,65900.0
2009-09-25 14:05:00,25.27,25.28,25.27,25.27,20300.0,16.5783,16.5848,16.5783,16.5783,20300.0
2009-09-25 14:10:00,25.27,25.29,25.26,25.28,45600.0,16.5783,16.5914,16.5717,16.5848,45600.0
2009-09-25 14:15:00,25.28,25.28,25.26,25.27,43000.0,16.5848,16.5848,16.5717,16.5783,43000.0
2009-09-25 14:20:00,25.27,25.29,25.27,25.28,22800.0,16.5783,16.5914,16.5783,16.5848,22800.0
2009-09-25 14:25:00,25.28,25.29,25.27,25.27,15600.0,16.5848,16.5914,16.5783,16.5783,15600.0
2009-09-25 14:30:00,25.27,25.28,25.26,25.27,19000.0,16.5783,16.5848,16.5717,16.5783,19000.0
2009-09-25 14:35:00,25.27,25.27,25.25,25.27,78000.0,16.5783,16.5783,16.5652,16.5783,78000.0
2009-09-25 14:40:00,25.28,25.28,25.26,25.26,17000.0,16.5848,16.5848,16.5717,16.5717,17000.0
2009-09-25 14:45:00,25.27,25.28,25.26,25.26,24800.0,16.5783,16.5848,16.5717,16.5717,24800.0
2009-09-25 14:50:00,25.25,25.28,25.25,25.27,27200.0,16.5652,16.5848,16.5652,16.5783,27200.0
2009-09-25 14:55:00,25.27,25.29,25.26,25.29,26500.0,16.5783,16.5914,16.5717,16.5914,26500.0
2009-09-25 15:00:00,25.29,25.29,25.27,25.28,87900.0,16.5914,16.5914,16.5783,16.5848,87900.0
2009-09-25 15:05:00,25.28,25.28,25.26,25.26,42800.0,16.5848,16.5848,16.5717,16.5717,42800.0
2009-09-25 15:10:00,25.26,25.26,25.25,25.26,72300.0,16.5717,16.5717,16.5652,16.5717,72300.0
2009-09-25 15:15:00,25.25,25.26,25.24,25.25,51100.0,16.5652,16.5717,16.5586,16.5652,51100.0
2009-09-25 15:20:00,25.25,25.27,25.25,25.26,19100.0,16.5652,16.5783,16.5652,16.5717,19100.0
2009-09-25 15:25:00,25.27,25.28,25.26,25.28,20500.0,16.5783,16.5848,16.5717,16.5848,20500.0
2009-09-25 15:30:00,25.27,25.28,25.26,25.27,23500.0,16.5783,16.5848,16.5717,16.5783,23500.0
2009-09-25 15:35:00,25.27,25.27,25.23,25.23,32200.0,16.5783,16.5783,16.552,16.552,32200.0
2009-09-25 15:40:00,25.23,25.23,25.21,25.21,40300.0,16.552,16.552,16.5389,16.5389,40300.0
2009-09-25 15:45:00,25.21,25.23,25.2,25.21,67200.0,16.5389,16.552,16.5324,16.5389,67200.0
2009-09-25 15:50:00,25.22,25.24,25.22,25.23,77900.0,16.5455,16.5586,16.5455,16.552,77900.0
2009-09-25 15:55:00,25.22,25.22,25.19,25.21,184200.0,16.5455,16.5455,16.5258,16.5389,184200.0
2009-09-28 09:30:00,25.16,25.28,25.16,25.24,78200.0,16.5061,16.5848,16.5061,16.5586,78200.0
2009-09-28 09:35:00,25.24,25.27,25.24,25.25,29800.0,16.5586,16.5783,16.5586,16.5652,29800.0
2009-09-28 09:40:00,25.26,25.29,25.25,25.29,30400.0,16.5717,16.5914,16.5652,16.5914,30400.0
2009-09-28 09:45:00,25.29,25.34,25.29,25.32,89900.0,16.5914,16.6242,16.5914,16.6111,89900.0
2009-09-28 09:50:00,25.3,25.35,25.3,25.35,20900.0,16.598,16.6308,16.598,16.6308,20900.0
2009-09-28 09:55:00,25.36,25.36,25.34,25.35,42400.0,16.6373,16.6373,16.6242,16.6308,42400.0
2009-09-28 10:00:00,25.35,25.4,25.35,25.39,57800.0,16.6308,16.6636,16.6308,16.657,57800.0
2009-09-28 10:05:00,25.38,25.4,25.37,25.4,122100.0,16.6505,16.6636,16.6439,16.6636,122100.0
2009-09-28 10:10:00,25.39,25.4,25.39,25.39,53200.0,16.657,16.6636,16.657,16.657,53200.0
2009-09-28 10:15:00,25.4,25.4,25.39,25.4,17700.0,16.6636,16.6636,16.657,16.6636,17700.0
2009-09-28 10:20:00,25.39,25.41,25.39,25.41,49400.0,16.657,16.6701,16.657,16.6701,49400.0
2009-09-28 10:25:00,25.41,25.42,25.4,25.42,58800.0,16.6701,16.6767,16.6636,16.6767,58800.0
2009-09-28 10:30:00,25.42,25.45,25.41,25.44,95200.0,16.6767,16.6964,16.6701,16.6898,95200.0
2009-09-28 10:35:00,25.44,25.45,25.43,25.43,58100.0,16.6898,16.6964,16.6833,16.6833,58100.0
2009-09-28 10:40:00,25.42,25.43,25.42,25.42,24000.0,16.6767,16.6833,16.6767,16.6767,24000.0
2009-09-28 10:45:00,25.42,25.43,25.41,25.41,61800.0,16.6767,16.6833,16.6701,16.6701,61800.0
2009-09-28 10:50:00,25.4,25.41,25.39,25.4,214800.0,16.6636,16.6701,16.657,16.6636,214800.0
2009-09-28 10:55:00,25.39,25.4,25.38,25.39,35000.0,16.657,16.6636,16.6505,16.657,35000.0
2009-09-28 11:00:00,25.39,25.4,25.38,25.39,97100.0,16.657,16.6636,16.6505,16.657,97100.0
2009-09-28 11:05:00,25.39,25.4,25.38,25.39,102400.0,16.657,16.6636,16.6505,16.657,102400.0
2009-09-28 11:10:00,25.38,25.39,25.37,25.37,39400.0,16.6505,16.657,16.6439,16.6439,39400.0
2009-09-28 11:15:00,25.37,25.38,25.37,25.37,52100.0,16.6439,16.6505,16.6439,16.6439,52100.0
2009-09-28 11:20:00,25.36,25.38,25.36,25.38,27500.0,16.6373,16.6505,16.6373,16.6505,27500.0
2009-09-28 11:25:00,25.37,25.38,25.36,25.37,51600.0,16.6439,16.6505,16.6373,16.6439,51600.0
2009-09-28 11:30:00,25.37,25.4,25.36,25.39,97900.0,16.6439,16.6636,16.6373,16.657,97900.0
2009-09-28 11:35:00,25.39,25.4,25.37,25.38,127300.0,16.657,16.6636,16.6439,16.6505,127300.0
2009-09-28 11:40:00,25.38,25.4,25.37,25.39,81100.0,16.6505,16.6636,16.6439,16.657,81100.0
2009-09-28 11:45:00,25.39,25.4,25.38,25.4,15700.0,16.657,16.6636,16.6505,16.6636,15700.0
2009-09-28 11:50:00,25.39,25.41,25.39,25.41,33600.0,16.657,16.6701,16.657,16.6701,33600.0
2009-09-28 11:55:00,25.41,25.41,25.39,25.4,49800.0,16.6701,16.6701,16.657,16.6636,49800.0
2009-09-28 12:00:00,25.4,25.41,25.39,25.41,127400.0,16.6636,16.6701,16.657,16.6701,127400.0
2009-09-28 12:05:00,25.41,25.43,25.4,25.43,37900.0,16.6701,16.6833,16.6636,16.6833,37900.0
2009-09-28 12:10:00,25.43,25.43,25.4,25.4,79000.0,16.6833,16.6833,16.6636,16.6636,79000.0
2009-09-28 12:15:00,25.41,25.41,25.4,25.41,4800.0,16.6701,16.6701,16.6636,16.6701,4800.0
2009-09-28 12:20:00,25.41,25.41,25.4,25.41,39800.0,16.6701,16.6701,16.6636,16.6701,39800.0
2009-09-28 12:25:00,25.41,25.42,25.4,25.42,62400.0,16.6701,16.6767,16.6636,16.6767,62400.0
2009-09-28 12:30:00,25.42,25.42,25.41,25.42,33400.0,16.6767,16.6767,16.6701,16.6767,33400.0
2009-09-28 12:35:00,25.42,25.42,25.41,25.42,26100.0,16.6767,16.6767,16.6701,16.6767,26100.0
2009-09-28 12:40:00,25.42,25.43,25.41,25.43,100000.0,16.6767,16.6833,16.6701,16.6833,100000.0
2009-09-28 12:45:00,25.43,25.43,25.42,25.43,39600.0,16.6833,16.6833,16.6767,16.6833,39600.0
2009-09-28 12:50:00,25.43,25.43,25.42,25.43,37400.0,16.6833,16.6833,16.6767,16.6833,37400.0
2009-09-28 12:55:00,25.42,25.43,25.41,25.42,96800.0,16.6767,16.6833,16.6701,16.6767,96800.0
2009-09-28 13:00:00,25.42,25.42,25.41,25.42,22700.0,16.6767,16.6767,16.6701,16.6767,22700.0
2009-09-28 13:05:00,25.42,25.43,25.41,25.43,43300.0,16.6767,16.6833,16.6701,16.6833,43300.0
2009-09-28 13:10:00,25.43,25.43,25.42,25.43,25400.0,16.6833,16.6833,16.6767,16.6833,25400.0
2009-09-28 13:15:00,25.43,25.44,25.42,25.43,71200.0,16.6833,16.6898,16.6767,16.6833,71200.0
2009-09-28 13:20:00,25.43,25.44,25.42,25.42,57700.0,16.6833,16.6898,16.6767,16.6767,57700.0
2009-09-28 13:25:00,25.42,25.42,25.41,25.41,34800.0,16.6767,16.6767,16.6701,16.6701,34800.0
2009-09-28 13:30:00,25.42,25.42,25.41,25.42,25700.0,16.6767,16.6767,16.6701,16.6767,25700.0
2009-09-28 13:35:00,25.42,25.42,25.4,25.41,60100.0,16.6767,16.6767,16.6636,16.6701,60100.0
2009-09-28 13:40:00,25.41,25.42,25.4,25.42,23100.0,16.6701,16.6767,16.6636,16.6767,23100.0
2009-09-28 13:45:00,25.42,25.42,25.41,25.42,47100.0,16.6767,16.6767,16.6701,16.6767,47100.0
2009-09-28 13:50:00,25.42,25.42,25.4,25.4,55400.0,16.6767,16.6767,16.6636,16.6636,55400.0
2009-09-28 13:55:00,25.39,25.4,25.38,25.39,30100.0,16.657,16.6636,16.6505,16.657,30100.0
2009-09-28 14:00:00,25.38,25.39,25.38,25.38,3200.0,16.6505,16.657,16.6505,16.6505,3200.0
2009-09-28 14:05:00,25.38,25.39,25.37,25.37,25800.0,16.6505,16.657,16.6439,16.6439,25800.0
2009-09-28 14:10:00,25.37,25.37,25.36,25.36,32800.0,16.6439,16.6439,16.6373,16.6373,32800.0
2009-09-28 14:15:00,25.36,25.37,25.35,25.36,51700.0,16.6373,16.6439,16.6308,16.6373,51700.0
2009-09-28 14:20:00,25.36,25.37,25.36,25.37,65500.0,16.6373,16.6439,16.6373,16.6439,65500.0
2009-09-28 14:25:00,25.37,25.38,25.36,25.37,23200.0,16.6439,16.6505,16.6373,16.6439,23200.0
2009-09-28 14:30:00,25.38,25.38,25.36,25.36,29100.0,16.6505,16.6505,16.6373,16.6373,29100.0
2009-09-28 14:35:00,25.36,25.37,25.34,25.35,20400.0,16.6373,16.6439,16.6242,16.6308,20400.0
2009-09-28 14:40:00,25.34,25.36,25.34,25.35,29900.0,16.6242,16.6373,16.6242,16.6308,29900.0
2009-09-28 14:45:00,25.36,25.36,25.35,25.36,25900.0,16.6373,16.6373,16.6308,16.6373,25900.0
2009-09-28 14:50:00,25.36,25.36,25.35,25.36,18100.0,16.6373,16.6373,16.6308,16.6373,18100.0
2009-09-28 14:55:00,25.35,25.35,25.33,25.33,97200.0,16.6308,16.6308,16.6177,16.6177,97200.0
2009-09-28 15:00:00,25.32,25.35,25.32,25.35,29800.0,16.6111,16.6308,16.6111,16.6308,29800.0
2009-09-28 15:05:00,25.34,25.35,25.34,25.35,8200.0,16.6242,16.6308,16.6242,16.6308,8200.0
2009-09-28 15:10:00,25.35,25.35,25.34,25.34,14300.0,16.6308,16.6308,16.6242,16.6242,14300.0
2009-09-28 15:15:00,25.33,25.34,25.33,25.34,11400.0,16.6177,16.6242,16.6177,16.6242,11400.0
2009-09-28 15:20:00,25.34,25.36,25.34,25.35,43700.0,16.6242,16.6373,16.6242,16.6308,43700.0
2009-09-28 15:25:00,25.34,25.35,25.34,25.34,45600.0,16.6242,16.6308,16.6242,16.6242,45600.0
2009-09-28 15:30:00,25.35,25.35,25.33,25.35,144900.0,16.6308,16.6308,16.6177,16.6308,144900.0
2009-09-28 15:35:00,25.35,25.35,25.33,25.34,77400.0,16.6308,16.6308,16.6177,16.6242,77400.0
2009-09-28 15:40:00,25.33,25.34,25.32,25.33,100600.0,16.6177,16.6242,16.6111,16.6177,100600.0
2009-09-28 15:45:00,25.33,25.33,25.29,25.3,146800.0,16.6177,16.6177,16.5914,16.598,146800.0
2009-09-28 15:50:00,25.29,25.32,25.29,25.32,132300.0,16.5914,16.6111,16.5914,16.6111,132300.0
2009-09-28 15:55:00,25.31,25.32,25.29,25.31,586400.0,16.6045,16.6111,16.5914,16.6045,586400.0
2009-09-29 09:30:00,25.42,25.56,25.42,25.53,187400.0,16.6767,16.7685,16.6767,16.7489,187400.0
2009-09-29 09:35:00,25.53,25.53,25.45,25.47,92000.0,16.7489,16.7489,16.6964,16.7095,92000.0
2009-09-29 09:40:00,25.47,25.48,25.45,25.47,58000.0,16.7095,16.7161,16.6964,16.7095,58000.0
2009-09-29 09:45:00,25.46,25.46,25.45,25.45,55700.0,16.7029,16.7029,16.6964,16.6964,55700.0
2009-09-29 09:50:00,25.46,25.51,25.46,25.49,55900.0,16.7029,16.7357,16.7029,16.7226,55900.0
2009-09-29 09:55:00,25.49,25.54,25.49,25.53,99100.0,16.7226,16.7554,16.7226,16.7489,99100.0
2009-09-29 10:00:00,25.52,25.52,25.43,25.46,274100.0,16.7423,16.7423,16.6833,16.7029,274100.0
2009-09-29 10:05:00,25.46,25.46,25.44,25.45,92600.0,16.7029,16.7029,16.6898,16.6964,92600.0
2009-09-29 10:10:00,25.45,25.47,25.44,25.45,77600.0,16.6964,16.7095,16.6898,16.6964,77600.0
2009-09-29 10:15:00,25.45,25.45,25.43,25.43,74900.0,16.6964,16.6964,16.6833,16.6833,74900.0
2009-09-29 10:20:00,25.43,25.45,25.42,25.42,68500.0,16.6833,16.6964,16.6767,16.6767,68500.0
2009-09-29 10:25:00,25.42,25.43,25.42,25.42,47800.0,16.6767,16.6833,16.6767,16.6767,47800.0
2009-09-29 10:30:00,25.41,25.44,25.41,25.43,75100.0,16.6701,16.6898,16.6701,16.6833,75100.0
2009-09-29 10:35:00,25.43,25.46,25.43,25.45,79500.0,16.6833,16.7029,16.6833,16.6964,79500.0
2009-09-29 10:40:00,25.46,25.47,25.43,25.44,49500.0,16.7029,16.7095,16.6833,16.6898,49500.0
2009-09-29 10:45:00,25.44,25.46,25.44,25.44,35100.0,16.6898,16.7029,16.6898,16.6898,35100.0
2009-09-29 10:50:00,25.44,25.44,25.43,25.44,26800.0,16.6898,16.6898,16.6833,16.6898,26800.0
2009-09-29 10:55:00,25.43,25.44,25.41,25.41,58300.0,16.6833,16.6898,16.6701,16.6701,58300.0
2009-09-29 11:00:00,25.41,25.42,25.38,25.42,55100.0,16.6701,16.6767,16.6505,16.6767,55100.0
2009-09-29 11:05:00,25.42,25.42,25.41,25.42,16600.0,16.6767,16.6767,16.6701,16.6767,16600.0
2009-09-29 11:10:00,25.42,25.42,25.42,25.42,7800.0,16.6767,16.6767,16.6767,16.6767,7800.0
2009-09-29 11:15:00,25.42,25.43,25.42,25.42,18700.0,16.6767,16.6833,16.6767,16.6767,18700.0
2009-09-29 11:20:00,25.43,25.43,25.41,25.43,32400.0,16.6833,16.6833,16.6701,16.6833,32400.0
2009-09-29 11:25:00,25.43,25.44,25.42,25.44,64800.0,16.6833,16.6898,16.6767,16.6898,64800.0
2009-09-29 11:30:00,25.45,25.45,25.44,25.45,23900.0,16.6964,16.6964,16.6898,16.6964,23900.0
2009-09-29 11:35:00,25.45,25.45,25.44,25.44,26500.0,16.6964,16.6964,16.6898,16.6898,26500.0
2009-09-29 11:40:00,25.44,25.44,25.42,25.43,32400.0,16.6898,16.6898,16.6767,16.6833,32400.0
2009-09-29 11:45:00,25.43,25.43,25.41,25.41,35800.0,16.6833,16.6833,16.6701,16.6701,35800.0
2009-09-29 11:50:00,25.41,25.44,25.4,25.43,97900.0,16.6701,16.6898,16.6636,16.6833,97900.0
2009-09-29 11:55:00,25.44,25.44,25.42,25.43,44100.0,16.6898,16.6898,16.6767,16.6833,44100.0
2009-09-29 12:00:00,25.44,25.45,25.43,25.44,38400.0,16.6898,16.6964,16.6833,16.6898,38400.0
2009-09-29 12:05:00,25.44,25.45,25.43,25.45,30300.0,16.6898,16.6964,16.6833,16.6964,30300.0
2009-09-29 12:10:00,25.46,25.47,25.44,25.47,40300.0,16.7029,16.7095,16.6898,16.7095,40300.0
2009-09-29 12:15:00,25.47,25.48,25.46,25.47,29300.0,16.7095,16.7161,16.7029,16.7095,29300.0
2009-09-29 12:20:00,25.47,25.47,25.44,25.44,34500.0,16.7095,16.7095,16.6898,16.6898,34500.0
2009-09-29 12:25:00,25.44,25.45,25.43,25.43,64600.0,16.6898,16.6964,16.6833,16.6833,64600.0
2009-09-29 12:30:00,25.43,25.45,25.43,25.45,34900.0,16.6833,16.6964,16.6833,16.6964,34900.0
2009-09-29 12:35:00,25.45,25.45,25.44,25.45,25900.0,16.6964,16.6964,16.6898,16.6964,25900.0
2009-09-29 12:40:00,25.44,25.45,25.44,25.45,9400.0,16.6898,16.6964,16.6898,16.6964,9400.0
2009-09-29 12:45:00,25.45,25.47,25.45,25.46,47500.0,16.6964,16.7095,16.6964,16.7029,47500.0
2009-09-29 12:50:00,25.46,25.48,25.46,25.47,12700.0,16.7029,16.7161,16.7029,16.7095,12700.0
2009-09-29 12:55:00,25.48,25.48,25.48,25.48,6300.0,16.7161,16.7161,16.7161,16.7161,6300.0
2009-09-29 13:00:00,25.49,25.52,25.49,25.51,82600.0,16.7226,16.7423,16.7226,16.7357,82600.0
2009-09-29 13:05:00,25.52,25.52,25.51,25.51,27800.0,16.7423,16.7423,16.7357,16.7357,27800.0
2009-09-29 13:10:00,25.51,25.52,25.51,25.52,27100.0,16.7357,16.7423,16.7357,16.7423,27100.0
2009-09-29 13:15:00,25.52,25.52,25.49,25.5,35800.0,16.7423,16.7423,16.7226,16.7292,35800.0
2009-09-29 13:20:00,25.5,25.5,25.49,25.49,20500.0,16.7292,16.7292,16.7226,16.7226,20500.0
2009-09-29 13:25:00,25.5,25.5,25.49,25.49,7600.0,16.7292,16.7292,16.7226,16.7226,7600.0
2009-09-29 13:30:00,25.5,25.5,25.49,25.49,21400.0,16.7292,16.7292,16.7226,16.7226,21400.0
2009-09-29 13:35:00,25.49,25.5,25.49,25.49,87400.0,16.7226,16.7292,16.7226,16.7226,87400.0
2009-09-29 13:40:00,25.49,25.49,25.47,25.47,26000.0,16.7226,16.7226,16.7095,16.7095,26000.0
2009-09-29 13:45:00,25.48,25.48,25.47,25.47,17100.0,16.7161,16.7161,16.7095,16.7095,17100.0
2009-09-29 13:50:00,25.46,25.48,25.46,25.47,30300.0,16.7029,16.7161,16.7029,16.7095,30300.0
2009-09-29 13:55:00,25.48,25.48,25.47,25.48,51400.0,16.7161,16.7161,16.7095,16.7161,51400.0
2009-09-29 14:00:00,25.47,25.47,25.45,25.45,54300.0,16.7095,16.7095,16.6964,16.6964,54300.0
2009-09-29 14:05:00,25.45,25.46,25.44,25.45,35400.0,16.6964,16.7029,16.6898,16.6964,35400.0
2009-09-29 14:10:00,25.45,25.47,25.44,25.47,37700.0,16.6964,16.7095,16.6898,16.7095,37700.0
2009-09-29 14:15:00,25.47,25.47,25.46,25.47,23000.0,16.7095,16.7095,16.7029,16.7095,23000.0
2009-09-29 14:20:00,25.47,25.47,25.46,25.47,22700.0,16.7095,16.7095,16.7029,16.7095,22700.0
2009-09-29 14:25:00,25.47,25.47,25.45,25.47,58500.0,16.7095,16.7095,16.6964,16.7095,58500.0
2009-09-29 14:30:00,25.47,25.48,25.44,25.45,45200.0,16.7095,16.7161,16.6898,16.6964,45200.0
2009-09-29 14:35:00,25.45,25.46,25.44,25.46,15100.0,16.6964,16.7029,16.6898,16.7029,15100.0
2009-09-29 14:40:00,25.46,25.47,25.46,25.46,26000.0,16.7029,16.7095,16.7029,16.7029,26000.0
2009-09-29 14:45:00,25.46,25.46,25.45,25.46,45300.0,16.7029,16.7029,16.6964,16.7029,45300.0
2009-09-29 14:50:00,25.46,25.48,25.46,25.48,14900.0,16.7029,16.7161,16.7029,16.7161,14900.0
2009-09-29 14:55:00,25.49,25.5,25.48,25.49,76400.0,16.7226,16.7292,16.7161,16.7226,76400.0
2009-09-29 15:00:00,25.49,25.49,25.48,25.48,21900.0,16.7226,16.7226,16.7161,16.7161,21900.0
2009-09-29 15:05:00,25.48,25.49,25.47,25.49,37300.0,16.7161,16.7226,16.7095,16.7226,37300.0
2009-09-29 15:10:00,25.48,25.49,25.47,25.47,39700.0,16.7161,16.7226,16.7095,16.7095,39700.0
2009-09-29 15:15:00,25.48,25.49,25.48,25.48,18100.0,16.7161,16.7226,16.7161,16.7161,18100.0
2009-09-29 15:20:00,25.49,25.5,25.48,25.49,45200.0,16.7226,16.7292,16.7161,16.7226,45200.0
2009-09-29 15:25:00,25.5,25.5,25.47,25.47,52600.0,16.7292,16.7292,16.7095,16.7095,52600.0
2009-09-29 15:30:00,25.47,25.48,25.46,25.48,84200.0,16.7095,16.7161,16.7029,16.7161,84200.0
2009-09-29 15:35:00,25.48,25.49,25.47,25.48,87300.0,16.7161,16.7226,16.7095,16.7161,87300.0
2009-09-29 15:40:00,25.48,25.5,25.48,25.5,26400.0,16.7161,16.7292,16.7161,16.7292,26400.0
2009-09-29 15:45:00,25.49,25.5,25.47,25.47,170700.0,16.7226,16.7292,16.7095,16.7095,170700.0
2009-09-29 15:50:00,25.47,25.48,25.44,25.45,220500.0,16.7095,16.7161,16.6898,16.6964,220500.0
2009-09-29 15:55:00,25.45,25.47,25.44,25.46,407600.0,16.6964,16.7095,16.6898,16.7029,407600.0
2009-09-30 09:30:00,25.5,25.5,25.41,25.41,88400.0,16.7292,16.7292,16.6701,16.6701,88400.0
2009-09-30 09:35:00,25.4,25.4,25.37,25.4,74400.0,16.6636,16.6636,16.6439,16.6636,74400.0
2009-09-30 09:40:00,25.39,25.39,25.29,25.3,69400.0,16.657,16.657,16.5914,16.598,69400.0
2009-09-30 09:45:00,25.3,25.3,25.26,25.27,69500.0,16.598,16.598,16.5717,16.5783,69500.0
2009-09-30 09:50:00,25.27,25.3,25.26,25.3,41200.0,16.5783,16.598,16.5717,16.598,41200.0
2009-09-30 09:55:00,25.29,25.3,25.22,25.23,195000.0,16.5914,16.598,16.5455,16.552,195000.0
2009-09-30 10:00:00,25.22,25.24,25.2,25.21,110900.0,16.5455,16.5586,16.5324,16.5389,110900.0
2009-09-30 10:05:00,25.21,25.24,25.2,25.21,55400.0,16.5389,16.5586,16.5324,16.5389,55400.0
2009-09-30 10:10:00,25.21,25.29,25.21,25.27,70900.0,16.5389,16.5914,16.5389,16.5783,70900.0
2009-09-30 10:15:00,25.28,25.29,25.26,25.29,62100.0,16.5848,16.5914,16.5717,16.5914,62100.0
2009-09-30 10:20:00,25.28,25.29,25.27,25.27,31600.0,16.5848,16.5914,16.5783,16.5783,31600.0
2009-09-30 10:25:00,25.28,25.3,25.27,25.29,56800.0,16.5848,16.598,16.5783,16.5914,56800.0
2009-09-30 10:30:00,25.28,25.3,25.27,25.29,110800.0,16.5848,16.598,16.5783,16.5914,110800.0
2009-09-30 10:35:00,25.29,25.3,25.28,25.29,45800.0,16.5914,16.598,16.5848,16.5914,45800.0
2009-09-30 10:40:00,25.29,25.29,25.28,25.29,130400.0,16.5914,16.5914,16.5848,16.5914,130400.0
2009-09-30 10:45:00,25.29,25.29,25.27,25.27,42800.0,16.5914,16.5914,16.5783,16.5783,42800.0
2009-09-30 10:50:00,25.28,25.3,25.28,25.29,35100.0,16.5848,16.598,16.5848,16.5914,35100.0
2009-09-30 10:55:00,25.29,25.3,25.28,25.29,29900.0,16.5914,16.598,16.5848,16.5914,29900.0
2009-09-30 11:00:00,25.3,25.34,25.3,25.34,34400.0,16.598,16.6242,16.598,16.6242,34400.0
2009-09-30 11:05:00,25.34,25.34,25.31,25.31,77800.0,16.6242,16.6242,16.6045,16.6045,77800.0
2009-09-30 11:10:00,25.31,25.31,25.3,25.3,1000.0,16.6045,16.6045,16.598,16.598,1000.0
2009-09-30 11:15:00,25.31,25.32,25.31,25.32,21200.0,16.6045,16.6111,16.6045,16.6111,21200.0
2009-09-30 11:20:00,25.31,25.32,25.31,25.32,5400.0,16.6045,16.6111,16.6045,16.6111,5400.0
2009-09-30 11:25:00,25.33,25.34,25.32,25.32,12100.0,16.6177,16.6242,16.6111,16.6111,12100.0
2009-09-30 11:30:00,25.32,25.33,25.31,25.31,15400.0,16.6111,16.6177,16.6045,16.6045,15400.0
2009-09-30 11:35:00,25.31,25.31,25.3,25.3,18700.0,16.6045,16.6045,16.598,16.598,18700.0
2009-09-30 11:40:00,25.29,25.29,25.28,25.29,11600.0,16.5914,16.5914,16.5848,16.5914,11600.0
2009-09-30 11:45:00,25.29,25.3,25.29,25.3,20000.0,16.5914,16.598,16.5914,16.598,20000.0
2009-09-30 11:50:00,25.29,25.31,25.29,25.3,41900.0,16.5914,16.6045,16.5914,16.598,41900.0
2009-09-30 11:55:00,25.3,25.34,25.3,25.33,158000.0,16.598,16.6242,16.598,16.6177,158000.0
2009-09-30 12:00:00,25.32,25.33,25.3,25.32,197200.0,16.6111,16.6177,16.598,16.6111,197200.0
2009-09-30 12:05:00,25.31,25.32,25.29,25.29,119200.0,16.6045,16.6111,16.5914,16.5914,119200.0
2009-09-30 12:10:00,25.3,25.32,25.3,25.32,97200.0,16.598,16.6111,16.598,16.6111,97200.0
2009-09-30 12:15:00,25.32,25.35,25.32,25.32,158500.0,16.6111,16.6308,16.6111,16.6111,158500.0
2009-09-30 12:20:00,25.33,25.34,25.32,25.33,114900.0,16.6177,16.6242,16.6111,16.6177,114900.0
2009-09-30 12:25:00,25.33,25.34,25.33,25.34,64800.0,16.6177,16.6242,16.6177,16.6242,64800.0
2009-09-30 12:30:00,25.34,25.39,25.34,25.37,44700.0,16.6242,16.657,16.6242,16.6439,44700.0
2009-09-30 12:35:00,25.38,25.38,25.37,25.37,15000.0,16.6505,16.6505,16.6439,16.6439,15000.0
2009-09-30 12:40:00,25.38,25.39,25.37,25.38,28600.0,16.6505,16.657,16.6439,16.6505,28600.0
2009-09-30 12:45:00,25.37,25.42,25.37,25.4,43600.0,16.6439,16.6767,16.6439,16.6636,43600.0
2009-09-30 12:50:00,25.4,25.42,25.4,25.41,27300.0,16.6636,16.6767,16.6636,16.6701,27300.0
2009-09-30 12:55:00,25.41,25.42,25.41,25.41,34400.0,16.6701,16.6767,16.6701,16.6701,34400.0
2009-09-30 13:00:00,25.42,25.48,25.41,25.46,68200.0,16.6767,16.7161,16.6701,16.7029,68200.0
2009-09-30 13:05:00,25.47,25.49,25.45,25.46,65600.0,16.7095,16.7226,16.6964,16.7029,65600.0
2009-09-30 13:10:00,25.46,25.48,25.44,25.46,22600.0,16.7029,16.7161,16.6898,16.7029,22600.0
2009-09-30 13:15:00,25.46,25.48,25.46,25.47,36900.0,16.7029,16.7161,16.7029,16.7095,36900.0
2009-09-30 13:20:00,25.48,25.5,25.47,25.47,17800.0,16.7161,16.7292,16.7095,16.7095,17800.0
2009-09-30 13:25:00,25.48,25.48,25.46,25.46,14800.0,16.7161,16.7161,16.7029,16.7029,14800.0
2009-09-30 13:30:00,25.46,25.48,25.45,25.46,36800.0,16.7029,16.7161,16.6964,16.7029,36800.0
2009-09-30 13:35:00,25.47,25.48,25.46,25.46,25300.0,16.7095,16.7161,16.7029,16.7029,25300.0
2009-09-30 13:40:00,25.45,25.46,25.43,25.44,51900.0,16.6964,16.7029,16.6833,16.6898,51900.0
2009-09-30 13:45:00,25.44,25.45,25.43,25.44,29300.0,16.6898,16.6964,16.6833,16.6898,29300.0
2009-09-30 13:50:00,25.44,25.46,25.44,25.46,29500.0,16.6898,16.7029,16.6898,16.7029,29500.0
2009-09-30 13:55:00,25.45,25.46,25.44,25.44,23400.0,16.6964,16.7029,16.6898,16.6898,23400.0
2009-09-30 14:00:00,25.45,25.45,25.42,25.45,34400.0,16.6964,16.6964,16.6767,16.6964,34400.0
2009-09-30 14:05:00,25.45,25.46,25.44,25.45,10000.0,16.6964,16.7029,16.6898,16.6964,10000.0
2009-09-30 14:10:00,25.45,25.45,25.44,25.45,48800.0,16.6964,16.6964,16.6898,16.6964,48800.0
2009-09-30 14:15:00,25.45,25.48,25.44,25.47,76800.0,16.6964,16.7161,16.6898,16.7095,76800.0
2009-09-30 14:20:00,25.47,25.48,25.45,25.46,20700.0,16.7095,16.7161,16.6964,16.7029,20700.0
2009-09-30 14:25:00,25.45,25.46,25.45,25.45,12900.0,16.6964,16.7029,16.6964,16.6964,12900.0
2009-09-30 14:30:00,25.45,25.47,25.43,25.46,70300.0,16.6964,16.7095,16.6833,16.7029,70300.0
2009-09-30 14:35:00,25.47,25.49,25.47,25.49,51800.0,16.7095,16.7226,16.7095,16.7226,51800.0
2009-09-30 14:40:00,25.48,25.51,25.48,25.51,163700.0,16.7161,16.7357,16.7161,16.7357,163700.0
2009-09-30 14:45:00,25.52,25.52,25.49,25.49,143600.0,16.7423,16.7423,16.7226,16.7226,143600.0
2009-09-30 14:50:00,25.49,25.49,25.46,25.46,31900.0,16.7226,16.7226,16.7029,16.7029,31900.0
2009-09-30 14:55:00,25.47,25.47,25.45,25.45,94800.0,16.7095,16.7095,16.6964,16.6964,94800.0
2009-09-30 15:00:00,25.44,25.44,25.38,25.39,87600.0,16.6898,16.6898,16.6505,16.657,87600.0
2009-09-30 15:05:00,25.4,25.4,25.36,25.38,52000.0,16.6636,16.6636,16.6373,16.6505,52000.0
2009-09-30 15:10:00,25.39,25.39,25.36,25.37,63700.0,16.657,16.657,16.6373,16.6439,63700.0
2009-09-30 15:15:00,25.37,25.38,25.34,25.38,31800.0,16.6439,16.6505,16.6242,16.6505,31800.0
2009-09-30 15:20:00,25.38,25.38,25.36,25.38,73900.0,16.6505,16.6505,16.6373,16.6505,73900.0
2009-09-30 15:25:00,25.37,25.41,25.36,25.37,103900.0,16.6439,16.6701,16.6373,16.6439,103900.0
2009-09-30 15:30:00,25.37,25.42,25.36,25.42,69600.0,16.6439,16.6767,16.6373,16.6767,69600.0
2009-09-30 15:35:00,25.42,25.43,25.41,25.43,61300.0,16.6767,16.6833,16.6701,16.6833,61300.0
2009-09-30 15:40:00,25.43,25.47,25.43,25.46,190500.0,16.6833,16.7095,16.6833,16.7029,190500.0
2009-09-30 15:45:00,25.45,25.51,25.43,25.5,116100.0,16.6964,16.7357,16.6833,16.7292,116100.0
2009-09-30 15:50:00,25.5,25.53,25.5,25.51,137600.0,16.7292,16.7489,16.7292,16.7357,137600.0
2009-09-30 15:55:00,25.5,25.53,25.45,25.48,332300.0,16.7292,16.7489,16.6964,16.7161,332300.0
2009-10-01 09:30:00,25.39,25.46,25.32,25.34,248200.0,16.657,16.7029,16.6111,16.6242,248200.0
2009-10-01 09:35:00,25.33,25.33,25.29,25.32,210100.0,16.6177,16.6177,16.5914,16.6111,210100.0
2009-10-01 09:40:00,25.31,25.35,25.3,25.34,95300.0,16.6045,16.6308,16.598,16.6242,95300.0
2009-10-01 09:45:00,25.33,25.34,25.32,25.33,67800.0,16.6177,16.6242,16.6111,16.6177,67800.0
2009-10-01 09:50:00,25.33,25.33,25.28,25.3,110000.0,16.6177,16.6177,16.5848,16.598,110000.0
2009-10-01 09:55:00,25.3,25.33,25.3,25.33,79400.0,16.598,16.6177,16.598,16.6177,79400.0
2009-10-01 10:00:00,25.34,25.36,25.24,25.31,317000.0,16.6242,16.6373,16.5586,16.6045,317000.0
2009-10-01 10:05:00,25.31,25.31,25.24,25.27,168400.0,16.6045,16.6045,16.5586,16.5783,168400.0
2009-10-01 10:10:00,25.26,25.3,25.26,25.29,92700.0,16.5717,16.598,16.5717,16.5914,92700.0
2009-10-01 10:15:00,25.29,25.29,25.26,25.28,41200.0,16.5914,16.5914,16.5717,16.5848,41200.0
2009-10-01 10:20:00,25.29,25.3,25.27,25.3,36600.0,16.5914,16.598,16.5783,16.598,36600.0
2009-10-01 10:25:00,25.29,25.3,25.28,25.28,30700.0,16.5914,16.598,16.5848,16.5848,30700.0
2009-10-01 10:30:00,25.27,25.28,25.26,25.27,54000.0,16.5783,16.5848,16.5717,16.5783,54000.0
2009-10-01 10:35:00,25.28,25.3,25.27,25.3,17100.0,16.5848,16.598,16.5783,16.598,17100.0
2009-10-01 10:40:00,25.3,25.32,25.29,25.29,477500.0,16.598,16.6111,16.5914,16.5914,477500.0
2009-10-01 10:45:00,25.29,25.29,25.26,25.29,43200.0,16.5914,16.5914,16.5717,16.5914,43200.0
2009-10-01 10:50:00,25.29,25.31,25.27,25.31,32200.0,16.5914,16.6045,16.5783,16.6045,32200.0
2009-10-01 10:55:00,25.31,25.33,25.28,25.29,105400.0,16.6045,16.6177,16.5848,16.5914,105400.0
2009-10-01 11:00:00,25.28,25.28,25.22,25.24,147900.0,16.5848,16.5848,16.5455,16.5586,147900.0
2009-10-01 11:05:00,25.24,25.25,25.2,25.2,112100.0,16.5586,16.5652,16.5324,16.5324,112100.0
2009-10-01 11:10:00,25.21,25.21,25.2,25.21,59100.0,16.5389,16.5389,16.5324,16.5389,59100.0
2009-10-01 11:15:00,25.21,25.22,25.2,25.21,54400.0,16.5389,16.5455,16.5324,16.5389,54400.0
2009-10-01 11:20:00,25.21,25.21,25.19,25.2,38200.0,16.5389,16.5389,16.5258,16.5324,38200.0
2009-10-01 11:25:00,25.2,25.2,25.16,25.17,90600.0,16.5324,16.5324,16.5061,16.5127,90600.0
2009-10-01 11:30:00,25.18,25.19,25.17,25.19,41700.0,16.5192,16.5258,16.5127,16.5258,41700.0
2009-10-01 11:35:00,25.19,25.2,25.18,25.2,43800.0,16.5258,16.5324,16.5192,16.5324,43800.0
2009-10-01 11:40:00,25.2,25.22,25.19,25.21,42400.0,16.5324,16.5455,16.5258,16.5389,42400.0
2009-10-01 11:45:00,25.21,25.21,25.2,25.21,65800.0,16.5389,16.5389,16.5324,16.5389,65800.0
2009-10-01 11:50:00,25.22,25.23,25.21,25.23,186600.0,16.5455,16.552,16.5389,16.552,186600.0
2009-10-01 11:55:00,25.23,25.23,25.21,25.23,120200.0,16.552,16.552,16.5389,16.552,120200.0
2009-10-01 12:00:00,25.23,25.23,25.22,25.22,9000.0,16.552,16.552,16.5455,16.5455,9000.0
2009-10-01 12:05:00,25.22,25.23,25.21,25.23,40900.0,16.5455,16.552,16.5389,16.552,40900.0
2009-10-01 12:10:00,25.23,25.24,25.23,25.23,26000.0,16.552,16.5586,16.552,16.552,26000.0
2009-10-01 12:15:00,25.23,25.23,25.22,25.22,34200.0,16.552,16.552,16.5455,16.5455,34200.0
2009-10-01 12:20:00,25.22,25.24,25.22,25.23,149700.0,16.5455,16.5586,16.5455,16.552,149700.0
2009-10-01 12:25:00,25.23,25.23,25.22,25.22,72400.0,16.552,16.552,16.5455,16.5455,72400.0
2009-10-01 12:30:00,25.22,25.25,25.22,25.24,159600.0,16.5455,16.5652,16.5455,16.5586,159600.0
2009-10-01 12:35:00,25.24,25.24,25.22,25.23,74000.0,16.5586,16.5586,16.5455,16.552,74000.0
2009-10-01 12:40:00,25.22,25.23,25.22,25.22,16100.0,16.5455,16.552,16.5455,16.5455,16100.0
2009-10-01 12:45:00,25.22,25.22,25.21,25.21,56800.0,16.5455,16.5455,16.5389,16.5389,56800.0
2009-10-01 12:50:00,25.22,25.23,25.22,25.23,26700.0,16.5455,16.552,16.5455,16.552,26700.0
2009-10-01 12:55:00,25.23,25.23,25.22,25.22,14700.0,16.552,16.552,16.5455,16.5455,14700.0
2009-10-01 13:00:00,25.22,25.22,25.21,25.21,36200.0,16.5455,16.5455,16.5389,16.5389,36200.0
2009-10-01 13:05:00,25.21,25.23,25.21,25.22,53500.0,16.5389,16.552,16.5389,16.5455,53500.0
2009-10-01 13:10:00,25.21,25.22,25.19,25.21,22800.0,16.5389,16.5455,16.5258,16.5389,22800.0
2009-10-01 13:15:00,25.21,25.22,25.18,25.18,57200.0,16.5389,16.5455,16.5192,16.5192,57200.0
2009-10-01 13:20:00,25.17,25.2,25.16,25.17,54400.0,16.5127,16.5324,16.5061,16.5127,54400.0
2009-10-01 13:25:00,25.18,25.2,25.17,25.2,33000.0,16.5192,16.5324,16.5127,16.5324,33000.0
2009-10-01 13:30:00,25.19,25.2,25.17,25.17,23100.0,16.5258,16.5324,16.5127,16.5127,23100.0
2009-10-01 13:35:00,25.18,25.2,25.17,25.2,38600.0,16.5192,16.5324,16.5127,16.5324,38600.0
2009-10-01 13:40:00,25.2,25.25,25.19,25.25,59600.0,16.5324,16.5652,16.5258,16.5652,59600.0
2009-10-01 13:45:00,25.24,25.26,25.24,25.25,29900.0,16.5586,16.5717,16.5586,16.5652,29900.0
2009-10-01 13:50:00,25.25,25.26,25.24,25.24,22800.0,16.5652,16.5717,16.5586,16.5586,22800.0
2009-10-01 13:55:00,25.24,25.25,25.22,25.23,37500.0,16.5586,16.5652,16.5455,16.552,37500.0
2009-10-01 14:00:00,25.24,25.24,25.23,25.23,21500.0,16.5586,16.5586,16.552,16.552,21500.0
2009-10-01 14:05:00,25.23,25.28,25.23,25.28,105400.0,16.552,16.5848,16.552,16.5848,105400.0
2009-10-01 14:10:00,25.27,25.29,25.27,25.29,50700.0,16.5783,16.5914,16.5783,16.5914,50700.0
2009-10-01 14:15:00,25.29,25.29,25.28,25.29,79400.0,16.5914,16.5914,16.5848,16.5914,79400.0
2009-10-01 14:20:00,25.28,25.3,25.28,25.29,33000.0,16.5848,16.598,16.5848,16.5914,33000.0
2009-10-01 14:25:00,25.29,25.32,25.28,25.32,38100.0,16.5914,16.6111,16.5848,16.6111,38100.0
2009-10-01 14:30:00,25.32,25.32,25.27,25.27,40800.0,16.6111,16.6111,16.5783,16.5783,40800.0
2009-10-01 14:35:00,25.27,25.3,25.27,25.29,43500.0,16.5783,16.598,16.5783,16.5914,43500.0
2009-10-01 14:40:00,25.29,25.29,25.26,25.27,355000.0,16.5914,16.5914,16.5717,16.5783,355000.0
2009-10-01 14:45:00,25.27,25.28,25.26,25.28,219600.0,16.5783,16.5848,16.5717,16.5848,219600.0
2009-10-01 14:50:00,25.28,25.29,25.27,25.29,40500.0,16.5848,16.5914,16.5783,16.5914,40500.0
2009-10-01 14:55:00,25.28,25.3,25.28,25.28,75900.0,16.5848,16.598,16.5848,16.5848,75900.0
2009-10-01 15:00:00,25.29,25.29,25.27,25.29,38000.0,16.5914,16.5914,16.5783,16.5914,38000.0
2009-10-01 15:05:00,25.28,25.29,25.27,25.28,85200.0,16.5848,16.5914,16.5783,16.5848,85200.0
2009-10-01 15:10:00,25.29,25.31,25.28,25.31,61400.0,16.5914,16.6045,16.5848,16.6045,61400.0
2009-10-01 15:15:00,25.31,25.32,25.3,25.32,38500.0,16.6045,16.6111,16.598,16.6111,38500.0
2009-10-01 15:20:00,25.32,25.35,25.3,25.35,130900.0,16.6111,16.6308,16.598,16.6308,130900.0
2009-10-01 15:25:00,25.35,25.35,25.32,25.32,49900.0,16.6308,16.6308,16.6111,16.6111,49900.0
2009-10-01 15:30:00,25.32,25.37,25.32,25.36,69500.0,16.6111,16.6439,16.6111,16.6373,69500.0
2009-10-01 15:35:00,25.36,25.37,25.35,25.37,71100.0,16.6373,16.6439,16.6308,16.6439,71100.0
2009-10-01 15:40:00,25.37,25.39,25.34,25.34,292700.0,16.6439,16.657,16.6242,16.6242,292700.0
2009-10-01 15:45:00,25.33,25.35,25.33,25.33,177300.0,16.6177,16.6308,16.6177,16.6177,177300.0
2009-10-01 15:50:00,25.33,25.34,25.26,25.26,294200.0,16.6177,16.6242,16.5717,16.5717,294200.0
2009-10-01 15:55:00,25.26,25.28,25.24,25.24,476200.0,16.5717,16.5848,16.5586,16.5586,476200.0
2009-10-02 09:30:00,25.09,25.25,25.09,25.25,87200.0,16.4602,16.5652,16.4602,16.5652,87200.0
2009-10-02 09:35:00,25.25,25.26,25.19,25.19,49200.0,16.5652,16.5717,16.5258,16.5258,49200.0
2009-10-02 09:40:00,25.2,25.24,25.2,25.23,81500.0,16.5324,16.5586,16.5324,16.552,81500.0
2009-10-02 09:45:00,25.23,25.29,25.22,25.28,24700.0,16.552,16.5914,16.5455,16.5848,24700.0
2009-10-02 09:50:00,25.27,25.27,25.23,25.24,98400.0,16.5783,16.5783,16.552,16.5586,98400.0
2009-10-02 09:55:00,25.24,25.26,25.23,25.24,73000.0,16.5586,16.5717,16.552,16.5586,73000.0
2009-10-02 10:00:00,25.24,25.26,25.21,25.22,238600.0,16.5586,16.5717,16.5389,16.5455,238600.0
2009-10-02 10:05:00,25.22,25.23,25.19,25.19,188600.0,16.5455,16.552,16.5258,16.5258,188600.0
2009-10-02 10:10:00,25.2,25.22,25.19,25.21,59800.0,16.5324,16.5455,16.5258,16.5389,59800.0
2009-10-02 10:15:00,25.21,25.24,25.2,25.21,114100.0,16.5389,16.5586,16.5324,16.5389,114100.0
2009-10-02 10:20:00,25.22,25.24,25.2,25.22,46800.0,16.5455,16.5586,16.5324,16.5455,46800.0
2009-10-02 10:25:00,25.21,25.23,25.21,25.23,35700.0,16.5389,16.552,16.5389,16.552,35700.0
2009-10-02 10:30:00,25.23,25.24,25.21,25.24,109100.0,16.552,16.5586,16.5389,16.5586,109100.0
2009-10-02 10:35:00,25.23,25.24,25.22,25.24,38000.0,16.552,16.5586,16.5455,16.5586,38000.0
2009-10-02 10:40:00,25.24,25.26,25.23,25.25,192200.0,16.5586,16.5717,16.552,16.5652,192200.0
2009-10-02 10:45:00,25.25,25.25,25.21,25.22,41400.0,16.5652,16.5652,16.5389,16.5455,41400.0
2009-10-02 10:50:00,25.22,25.23,25.21,25.22,48700.0,16.5455,16.552,16.5389,16.5455,48700.0
2009-10-02 10:55:00,25.22,25.24,25.22,25.24,26300.0,16.5455,16.5586,16.5455,16.5586,26300.0
2009-10-02 11:00:00,25.25,25.25,25.24,25.25,13000.0,16.5652,16.5652,16.5586,16.5652,13000.0
2009-10-02 11:05:00,25.24,25.26,25.24,25.24,32600.0,16.5586,16.5717,16.5586,16.5586,32600.0
2009-10-02 11:10:00,25.24,25.24,25.22,25.23,32700.0,16.5586,16.5586,16.5455,16.552,32700.0
2009-10-02 11:15:00,25.23,25.24,25.23,25.24,56300.0,16.552,16.5586,16.552,16.5586,56300.0
2009-10-02 11:20:00,25.24,25.27,25.23,25.26,18400.0,16.5586,16.5783,16.552,16.5717,18400.0
2009-10-02 11:25:00,25.26,25.26,25.25,25.25,7400.0,16.5717,16.5717,16.5652,16.5652,7400.0
2009-10-02 11:30:00,25.25,25.28,25.25,25.26,86700.0,16.5652,16.5848,16.5652,16.5717,86700.0
2009-10-02 11:35:00,25.25,25.27,25.23,25.26,92600.0,16.5652,16.5783,16.552,16.5717,92600.0
2009-10-02 11:40:00,25.26,25.26,25.23,25.25,116900.0,16.5717,16.5717,16.552,16.5652,116900.0
2009-10-02 11:45:00,25.25,25.25,25.23,25.25,18100.0,16.5652,16.5652,16.552,16.5652,18100.0
2009-10-02 11:50:00,25.25,25.26,25.25,25.26,6100.0,16.5652,16.5717,16.5652,16.5717,6100.0
2009-10-02 11:55:00,25.26,25.26,25.24,25.26,40500.0,16.5717,16.5717,16.5586,16.5717,40500.0
2009-10-02 12:00:00,25.26,25.28,25.26,25.28,22200.0,16.5717,16.5848,16.5717,16.5848,22200.0
2009-10-02 12:05:00,25.27,25.29,25.26,25.28,21500.0,16.5783,16.5914,16.5717,16.5848,21500.0
2009-10-02 12:10:00,25.29,25.29,25.28,25.28,5300.0,16.5914,16.5914,16.5848,16.5848,5300.0
2009-10-02 12:15:00,25.29,25.31,25.29,25.3,7900.0,16.5914,16.6045,16.5914,16.598,7900.0
2009-10-02 12:20:00,25.3,25.31,25.3,25.31,29200.0,16.598,16.6045,16.598,16.6045,29200.0
2009-10-02 12:25:00,25.31,25.33,25.3,25.33,19400.0,16.6045,16.6177,16.598,16.6177,19400.0
2009-10-02 12:30:00,25.33,25.33,25.32,25.32,12100.0,16.6177,16.6177,16.6111,16.6111,12100.0
2009-10-02 12:35:00,25.32,25.33,25.32,25.33,13700.0,16.6111,16.6177,16.6111,16.6177,13700.0
2009-10-02 12:40:00,25.33,25.35,25.32,25.32,46700.0,16.6177,16.6308,16.6111,16.6111,46700.0
2009-10-02 12:45:00,25.32,25.33,25.3,25.31,32400.0,16.6111,16.6177,16.598,16.6045,32400.0
2009-10-02 12:50:00,25.32,25.32,25.3,25.31,24900.0,16.6111,16.6111,16.598,16.6045,24900.0
2009-10-02 12:55:00,25.32,25.32,25.3,25.32,21100.0,16.6111,16.6111,16.598,16.6111,21100.0
2009-10-02 13:00:00,25.32,25.34,25.32,25.33,20000.0,16.6111,16.6242,16.6111,16.6177,20000.0
2009-10-02 13:05:00,25.33,25.34,25.32,25.33,18500.0,16.6177,16.6242,16.6111,16.6177,18500.0
2009-10-02 13:10:00,25.33,25.36,25.33,25.36,23100.0,16.6177,16.6373,16.6177,16.6373,23100.0
2009-10-02 13:15:00,25.35,25.35,25.33,25.34,21700.0,16.6308,16.6308,16.6177,16.6242,21700.0
2009-10-02 13:20:00,25.33,25.34,25.33,25.33,4600.0,16.6177,16.6242,16.6177,16.6177,4600.0
2009-10-02 13:25:00,25.33,25.34,25.33,25.34,12100.0,16.6177,16.6242,16.6177,16.6242,12100.0
2009-10-02 13:30:00,25.35,25.36,25.35,25.35,7600.0,16.6308,16.6373,16.6308,16.6308,7600.0
2009-10-02 13:35:00,25.36,25.36,25.34,25.35,9700.0,16.6373,16.6373,16.6242,16.6308,9700.0
2009-10-02 13:40:00,25.35,25.35,25.34,25.35,19700.0,16.6308,16.6308,16.6242,16.6308,19700.0
2009-10-02 13:45:00,25.35,25.36,25.34,25.36,9900.0,16.6308,16.6373,16.6242,16.6373,9900.0
2009-10-02 13:50:00,25.36,25.36,25.33,25.34,26200.0,16.6373,16.6373,16.6177,16.6242,26200.0
2009-10-02 13:55:00,25.35,25.35,25.34,25.34,11800.0,16.6308,16.6308,16.6242,16.6242,11800.0
2009-10-02 14:00:00,25.34,25.34,25.33,25.34,23800.0,16.6242,16.6242,16.6177,16.6242,23800.0
2009-10-02 14:05:00,25.34,25.35,25.33,25.34,15200.0,16.6242,16.6308,16.6177,16.6242,15200.0
2009-10-02 14:10:00,25.34,25.35,25.34,25.34,6500.0,16.6242,16.6308,16.6242,16.6242,6500.0
2009-10-02 14:15:00,25.35,25.4,25.34,25.39,142500.0,16.6308,16.6636,16.6242,16.657,142500.0
2009-10-02 14:20:00,25.4,25.4,25.37,25.37,129400.0,16.6636,16.6636,16.6439,16.6439,129400.0
2009-10-02 14:25:00,25.37,25.39,25.37,25.38,246800.0,16.6439,16.657,16.6439,16.6505,246800.0
2009-10-02 14:30:00,25.39,25.39,25.38,25.39,72200.0,16.657,16.657,16.6505,16.657,72200.0
2009-10-02 14:35:00,25.39,25.39,25.37,25.37,91600.0,16.657,16.657,16.6439,16.6439,91600.0
2009-10-02 14:40:00,25.37,25.38,25.35,25.37,94200.0,16.6439,16.6505,16.6308,16.6439,94200.0
2009-10-02 14:45:00,25.36,25.37,25.36,25.37,14100.0,16.6373,16.6439,16.6373,16.6439,14100.0
2009-10-02 14:50:00,25.36,25.37,25.35,25.35,47300.0,16.6373,16.6439,16.6308,16.6308,47300.0
2009-10-02 14:55:00,25.35,25.36,25.33,25.36,42100.0,16.6308,16.6373,16.6177,16.6373,42100.0
2009-10-02 15:00:00,25.35,25.36,25.34,25.36,31300.0,16.6308,16.6373,16.6242,16.6373,31300.0
2009-10-02 15:05:00,25.36,25.39,25.35,25.38,39400.0,16.6373,16.657,16.6308,16.6505,39400.0
2009-10-02 15:10:00,25.37,25.38,25.37,25.38,10700.0,16.6439,16.6505,16.6439,16.6505,10700.0
2009-10-02 15:15:00,25.38,25.39,25.37,25.37,38700.0,16.6505,16.657,16.6439,16.6439,38700.0
2009-10-02 15:20:00,25.37,25.37,25.36,25.37,25400.0,16.6439,16.6439,16.6373,16.6439,25400.0
2009-10-02 15:25:00,25.37,25.37,25.35,25.35,29300.0,16.6439,16.6439,16.6308,16.6308,29300.0
2009-10-02 15:30:00,25.36,25.38,25.35,25.37,81400.0,16.6373,16.6505,16.6308,16.6439,81400.0
2009-10-02 15:35:00,25.36,25.37,25.35,25.35,67800.0,16.6373,16.6439,16.6308,16.6308,67800.0
2009-10-02 15:40:00,25.35,25.36,25.35,25.36,53200.0,16.6308,16.6373,16.6308,16.6373,53200.0
2009-10-02 15:45:00,25.35,25.38,25.35,25.36,180200.0,16.6308,16.6505,16.6308,16.6373,180200.0
2009-10-02 15:50:00,25.36,25.36,25.3,25.32,174600.0,16.6373,16.6373,16.598,16.6111,174600.0
2009-10-02 15:55:00,25.32,25.33,25.31,25.32,243400.0,16.6111,16.6177,16.6045,16.6111,243400.0
2009-10-05 09:30:00,25.31,25.33,25.23,25.25,135400.0,16.6045,16.6177,16.552,16.5652,135400.0
2009-10-05 09:35:00,25.24,25.24,25.17,25.18,146800.0,16.5586,16.5586,16.5127,16.5192,146800.0
2009-10-05 09:40:00,25.18,25.25,25.17,25.25,195200.0,16.5192,16.5652,16.5127,16.5652,195200.0
2009-10-05 09:45:00,25.25,25.25,25.2,25.2,93100.0,16.5652,16.5652,16.5324,16.5324,93100.0
2009-10-05 09:50:00,25.21,25.22,25.2,25.22,110400.0,16.5389,16.5455,16.5324,16.5455,110400.0
2009-10-05 09:55:00,25.22,25.23,25.2,25.22,323400.0,16.5455,16.552,16.5324,16.5455,323400.0
2009-10-05 10:00:00,25.23,25.25,25.18,25.18,356000.0,16.552,16.5652,16.5192,16.5192,356000.0
2009-10-05 10:05:00,25.19,25.2,25.11,25.13,224200.0,16.5258,16.5324,16.4733,16.4864,224200.0
2009-10-05 10:10:00,25.12,25.14,25.1,25.11,209600.0,16.4799,16.493,16.4668,16.4733,209600.0
2009-10-05 10:15:00,25.11,25.15,25.1,25.14,77800.0,16.4733,16.4996,16.4668,16.493,77800.0
2009-10-05 10:20:00,25.14,25.15,25.13,25.14,43400.0,16.493,16.4996,16.4864,16.493,43400.0
2009-10-05 10:25:00,25.15,25.15,25.12,25.14,92000.0,16.4996,16.4996,16.4799,16.493,92000.0
2009-10-05 10:30:00,25.15,25.18,25.15,25.17,22700.0,16.4996,16.5192,16.4996,16.5127,22700.0
2009-10-05 10:35:00,25.17,25.21,25.17,25.21,8600.0,16.5127,16.5389,16.5127,16.5389,8600.0
2009-10-05 10:40:00,25.21,25.22,25.2,25.22,17900.0,16.5389,16.5455,16.5324,16.5455,17900.0
2009-10-05 10:45:00,25.22,25.22,25.21,25.21,18300.0,16.5455,16.5455,16.5389,16.5389,18300.0
2009-10-05 10:50:00,25.21,25.23,25.21,25.21,19100.0,16.5389,16.552,16.5389,16.5389,19100.0
2009-10-05 10:55:00,25.21,25.24,25.21,25.24,29300.0,16.5389,16.5586,16.5389,16.5586,29300.0
2009-10-05 11:00:00,25.23,25.25,25.21,25.21,60700.0,16.552,16.5652,16.5389,16.5389,60700.0
2009-10-05 11:05:00,25.22,25.23,25.21,25.21,15100.0,16.5455,16.552,16.5389,16.5389,15100.0
2009-10-05 11:10:00,25.21,25.22,25.21,25.22,67500.0,16.5389,16.5455,16.5389,16.5455,67500.0
2009-10-05 11:15:00,25.21,25.22,25.2,25.2,21000.0,16.5389,16.5455,16.5324,16.5324,21000.0
2009-10-05 11:20:00,25.2,25.22,25.2,25.22,53200.0,16.5324,16.5455,16.5324,16.5455,53200.0
2009-10-05 11:25:00,25.21,25.22,25.2,25.2,41000.0,16.5389,16.5455,16.5324,16.5324,41000.0
2009-10-05 11:30:00,25.2,25.22,25.2,25.2,37600.0,16.5324,16.5455,16.5324,16.5324,37600.0
2009-10-05 11:35:00,25.21,25.21,25.19,25.2,41900.0,16.5389,16.5389,16.5258,16.5324,41900.0
2009-10-05 11:40:00,25.2,25.23,25.2,25.23,38700.0,16.5324,16.552,16.5324,16.552,38700.0
2009-10-05 11:45:00,25.23,25.24,25.22,25.23,23100.0,16.552,16.5586,16.5455,16.552,23100.0
2009-10-05 11:50:00,25.23,25.24,25.23,25.23,13200.0,16.552,16.5586,16.552,16.552,13200.0
2009-10-05 11:55:00,25.23,25.25,25.22,25.23,11600.0,16.552,16.5652,16.5455,16.552,11600.0
2009-10-05 12:00:00,25.22,25.24,25.22,25.23,7600.0,16.5455,16.5586,16.5455,16.552,7600.0
2009-10-05 12:05:00,25.23,25.24,25.23,25.23,4600.0,16.552,16.5586,16.552,16.552,4600.0
2009-10-05 12:10:00,25.23,25.23,25.23,25.23,3600.0,16.552,16.552,16.552,16.552,3600.0
2009-10-05 12:15:00,25.24,25.24,25.23,25.24,3400.0,16.5586,16.5586,16.552,16.5586,3400.0
2009-10-05 12:20:00,25.24,25.25,25.23,25.24,12000.0,16.5586,16.5652,16.552,16.5586,12000.0
2009-10-05 12:25:00,25.25,25.25,25.23,25.24,11600.0,16.5652,16.5652,16.552,16.5586,11600.0
2009-10-05 12:30:00,25.23,25.25,25.23,25.25,2900.0,16.552,16.5652,16.552,16.5652,2900.0
2009-10-05 12:35:00,25.25,25.26,25.24,25.25,111800.0,16.5652,16.5717,16.5586,16.5652,111800.0
2009-10-05 12:40:00,25.25,25.27,25.25,25.27,62000.0,16.5652,16.5783,16.5652,16.5783,62000.0
2009-10-05 12:45:00,25.28,25.29,25.27,25.28,17200.0,16.5848,16.5914,16.5783,16.5848,17200.0
2009-10-05 12:50:00,25.29,25.29,25.27,25.28,14900.0,16.5914,16.5914,16.5783,16.5848,14900.0
2009-10-05 12:55:00,25.29,25.3,25.28,25.3,37000.0,16.5914,16.598,16.5848,16.598,37000.0
2009-10-05 13:00:00,25.3,25.31,25.29,25.29,35700.0,16.598,16.6045,16.5914,16.5914,35700.0
2009-10-05 13:05:00,25.3,25.3,25.29,25.3,27800.0,16.598,16.598,16.5914,16.598,27800.0
2009-10-05 13:10:00,25.3,25.32,25.29,25.29,26300.0,16.598,16.6111,16.5914,16.5914,26300.0
2009-10-05 13:15:00,25.29,25.3,25.29,25.29,1900.0,16.5914,16.598,16.5914,16.5914,1900.0
2009-10-05 13:20:00,25.29,25.31,25.29,25.3,14500.0,16.5914,16.6045,16.5914,16.598,14500.0
2009-10-05 13:25:00,25.3,25.31,25.3,25.31,4700.0,16.598,16.6045,16.598,16.6045,4700.0
2009-10-05 13:30:00,25.31,25.31,25.29,25.29,18800.0,16.6045,16.6045,16.5914,16.5914,18800.0
2009-10-05 13:35:00,25.29,25.3,25.29,25.29,14500.0,16.5914,16.598,16.5914,16.5914,14500.0
2009-10-05 13:40:00,25.3,25.3,25.29,25.3,10200.0,16.598,16.598,16.5914,16.598,10200.0
2009-10-05 13:45:00,25.29,25.3,25.28,25.28,50200.0,16.5914,16.598,16.5848,16.5848,50200.0
2009-10-05 13:50:00,25.29,25.3,25.28,25.3,35200.0,16.5914,16.598,16.5848,16.598,35200.0
2009-10-05 13:55:00,25.3,25.31,25.3,25.3,42600.0,16.598,16.6045,16.598,16.598,42600.0
2009-10-05 14:00:00,25.31,25.32,25.3,25.32,10300.0,16.6045,16.6111,16.598,16.6111,10300.0
2009-10-05 14:05:00,25.32,25.32,25.31,25.31,138700.0,16.6111,16.6111,16.6045,16.6045,138700.0
2009-10-05 14:10:00,25.3,25.31,25.3,25.31,20500.0,16.598,16.6045,16.598,16.6045,20500.0
2009-10-05 14:15:00,25.3,25.32,25.3,25.31,43000.0,16.598,16.6111,16.598,16.6045,43000.0
2009-10-05 14:20:00,25.3,25.3,25.29,25.29,62800.0,16.598,16.598,16.5914,16.5914,62800.0
2009-10-05 14:25:00,25.3,25.31,25.29,25.29,62500.0,16.598,16.6045,16.5914,16.5914,62500.0
2009-10-05 14:30:00,25.3,25.33,25.3,25.33,23800.0,16.598,16.6177,16.598,16.6177,23800.0
2009-10-05 14:35:00,25.33,25.33,25.32,25.32,10600.0,16.6177,16.6177,16.6111,16.6111,10600.0
2009-10-05 14:40:00,25.32,25.34,25.31,25.34,23900.0,16.6111,16.6242,16.6045,16.6242,23900.0
2009-10-05 14:45:00,25.34,25.35,25.33,25.35,30100.0,16.6242,16.6308,16.6177,16.6308,30100.0
2009-10-05 14:50:00,25.35,25.36,25.34,25.36,18700.0,16.6308,16.6373,16.6242,16.6373,18700.0
2009-10-05 14:55:00,25.36,25.39,25.35,25.36,132900.0,16.6373,16.657,16.6308,16.6373,132900.0
2009-10-05 15:00:00,25.37,25.37,25.35,25.35,145100.0,16.6439,16.6439,16.6308,16.6308,145100.0
2009-10-05 15:05:00,25.35,25.37,25.34,25.36,29100.0,16.6308,16.6439,16.6242,16.6373,29100.0
2009-10-05 15:10:00,25.37,25.37,25.36,25.37,11600.0,16.6439,16.6439,16.6373,16.6439,11600.0
2009-10-05 15:15:00,25.36,25.37,25.35,25.35,34300.0,16.6373,16.6439,16.6308,16.6308,34300.0
2009-10-05 15:20:00,25.36,25.37,25.35,25.35,50900.0,16.6373,16.6439,16.6308,16.6308,50900.0
2009-10-05 15:25:00,25.35,25.36,25.34,25.35,21600.0,16.6308,16.6373,16.6242,16.6308,21600.0
2009-10-05 15:30:00,25.35,25.36,25.34,25.35,23700.0,16.6308,16.6373,16.6242,16.6308,23700.0
2009-10-05 15:35:00,25.35,25.37,25.34,25.36,14400.0,16.6308,16.6439,16.6242,16.6373,14400.0
2009-10-05 15:40:00,25.37,25.38,25.35,25.38,38400.0,16.6439,16.6505,16.6308,16.6505,38400.0
2009-10-05 15:45:00,25.37,25.4,25.36,25.39,95000.0,16.6439,16.6636,16.6373,16.657,95000.0
2009-10-05 15:50:00,25.39,25.4,25.37,25.38,90200.0,16.657,16.6636,16.6439,16.6505,90200.0
2009-10-05 15:55:00,25.38,25.39,25.36,25.38,233200.0,16.6505,16.657,16.6373,16.6505,233200.0
2009-10-06 09:30:00,25.41,25.5,25.41,25.46,345700.0,16.6701,16.7292,16.6701,16.7029,345700.0
2009-10-06 09:35:00,25.47,25.51,25.47,25.51,87300.0,16.7095,16.7357,16.7095,16.7357,87300.0
2009-10-06 09:40:00,25.51,25.53,25.51,25.51,61600.0,16.7357,16.7489,16.7357,16.7357,61600.0
2009-10-06 09:45:00,25.51,25.54,25.51,25.51,81900.0,16.7357,16.7554,16.7357,16.7357,81900.0
2009-10-06 09:50:00,25.51,25.55,25.51,25.54,42800.0,16.7357,16.762,16.7357,16.7554,42800.0
2009-10-06 09:55:00,25.55,25.56,25.54,25.55,22000.0,16.762,16.7685,16.7554,16.762,22000.0
2009-10-06 10:00:00,25.56,25.58,25.55,25.57,70900.0,16.7685,16.7817,16.762,16.7751,70900.0
2009-10-06 10:05:00,25.57,25.57,25.55,25.56,48600.0,16.7751,16.7751,16.762,16.7685,48600.0
2009-10-06 10:10:00,25.56,25.57,25.55,25.57,16500.0,16.7685,16.7751,16.762,16.7751,16500.0
2009-10-06 10:15:00,25.57,25.57,25.56,25.57,4900.0,16.7751,16.7751,16.7685,16.7751,4900.0
2009-10-06 10:20:00,25.57,25.57,25.55,25.55,10500.0,16.7751,16.7751,16.762,16.762,10500.0
2009-10-06 10:25:00,25.56,25.56,25.52,25.52,63800.0,16.7685,16.7685,16.7423,16.7423,63800.0
2009-10-06 10:30:00,25.52,25.56,25.52,25.55,41200.0,16.7423,16.7685,16.7423,16.762,41200.0
2009-10-06 10:35:00,25.55,25.58,25.54,25.58,29500.0,16.762,16.7817,16.7554,16.7817,29500.0
2009-10-06 10:40:00,25.58,25.6,25.57,25.59,51700.0,16.7817,16.7948,16.7751,16.7882,51700.0
2009-10-06 10:45:00,25.59,25.59,25.57,25.58,42700.0,16.7882,16.7882,16.7751,16.7817,42700.0
2009-10-06 10:50:00,25.57,25.59,25.57,25.59,130400.0,16.7751,16.7882,16.7751,16.7882,130400.0
2009-10-06 10:55:00,25.6,25.6,25.58,25.59,58600.0,16.7948,16.7948,16.7817,16.7882,58600.0
2009-10-06 11:00:00,25.59,25.6,25.58,25.6,29500.0,16.7882,16.7948,16.7817,16.7948,29500.0
2009-10-06 11:05:00,25.6,25.64,25.6,25.64,96800.0,16.7948,16.821,16.7948,16.821,96800.0
2009-10-06 11:10:00,25.64,25.65,25.41,25.65,102300.0,16.821,16.8276,16.6701,16.8276,102300.0
2009-10-06 11:15:00,25.65,25.65,25.62,25.62,56100.0,16.8276,16.8276,16.8079,16.8079,56100.0
2009-10-06 11:20:00,25.62,25.63,25.62,25.62,27800.0,16.8079,16.8145,16.8079,16.8079,27800.0
2009-10-06 11:25:00,25.63,25.64,25.62,25.64,51400.0,16.8145,16.821,16.8079,16.821,51400.0
2009-10-06 11:30:00,25.64,25.64,25.63,25.64,27800.0,16.821,16.821,16.8145,16.821,27800.0
2009-10-06 11:35:00,25.63,25.64,25.62,25.63,29400.0,16.8145,16.821,16.8079,16.8145,29400.0
2009-10-06 11:40:00,25.62,25.62,25.6,25.61,31400.0,16.8079,16.8079,16.7948,16.8013,31400.0
2009-10-06 11:45:00,25.61,25.62,25.61,25.61,35900.0,16.8013,16.8079,16.8013,16.8013,35900.0
2009-10-06 11:50:00,25.61,25.62,25.6,25.61,88800.0,16.8013,16.8079,16.7948,16.8013,88800.0
2009-10-06 11:55:00,25.61,25.62,25.6,25.61,44900.0,16.8013,16.8079,16.7948,16.8013,44900.0
2009-10-06 12:00:00,25.61,25.63,25.6,25.63,16500.0,16.8013,16.8145,16.7948,16.8145,16500.0
2009-10-06 12:05:00,25.63,25.63,25.62,25.63,14300.0,16.8145,16.8145,16.8079,16.8145,14300.0
2009-10-06 12:10:00,25.63,25.63,25.62,25.63,7400.0,16.8145,16.8145,16.8079,16.8145,7400.0
2009-10-06 12:15:00,25.63,25.63,25.62,25.63,15600.0,16.8145,16.8145,16.8079,16.8145,15600.0
2009-10-06 12:20:00,25.63,25.63,25.61,25.62,35300.0,16.8145,16.8145,16.8013,16.8079,35300.0
2009-10-06 12:25:00,25.62,25.63,25.61,25.62,23100.0,16.8079,16.8145,16.8013,16.8079,23100.0
2009-10-06 12:30:00,25.62,25.63,25.61,25.62,18600.0,16.8079,16.8145,16.8013,16.8079,18600.0
2009-10-06 12:35:00,25.63,25.64,25.62,25.63,25400.0,16.8145,16.821,16.8079,16.8145,25400.0
2009-10-06 12:40:00,25.63,25.64,25.62,25.64,14000.0,16.8145,16.821,16.8079,16.821,14000.0
2009-10-06 12:45:00,25.63,25.63,25.61,25.61,27600.0,16.8145,16.8145,16.8013,16.8013,27600.0
2009-10-06 12:50:00,25.6,25.61,25.59,25.6,45200.0,16.7948,16.8013,16.7882,16.7948,45200.0
2009-10-06 12:55:00,25.6,25.6,25.59,25.59,19200.0,16.7948,16.7948,16.7882,16.7882,19200.0
2009-10-06 13:00:00,25.59,25.61,25.59,25.61,36800.0,16.7882,16.8013,16.7882,16.8013,36800.0
2009-10-06 13:05:00,25.61,25.61,25.58,25.6,67600.0,16.8013,16.8013,16.7817,16.7948,67600.0
2009-10-06 13:10:00,25.59,25.6,25.59,25.6,28200.0,16.7882,16.7948,16.7882,16.7948,28200.0
2009-10-06 13:15:00,25.6,25.61,25.59,25.6,48100.0,16.7948,16.8013,16.7882,16.7948,48100.0
2009-10-06 13:20:00,25.6,25.61,25.6,25.61,30600.0,16.7948,16.8013,16.7948,16.8013,30600.0
2009-10-06 13:25:00,25.61,25.62,25.61,25.62,8800.0,16.8013,16.8079,16.8013,16.8079,8800.0
2009-10-06 13:30:00,25.62,25.62,25.61,25.62,22500.0,16.8079,16.8079,16.8013,16.8079,22500.0
2009-10-06 13:35:00,25.62,25.63,25.61,25.63,35600.0,16.8079,16.8145,16.8013,16.8145,35600.0
2009-10-06 13:40:00,25.62,25.63,25.58,25.6,47700.0,16.8079,16.8145,16.7817,16.7948,47700.0
2009-10-06 13:45:00,25.59,25.61,25.58,25.61,30700.0,16.7882,16.8013,16.7817,16.8013,30700.0
2009-10-06 13:50:00,25.6,25.61,25.59,25.61,36800.0,16.7948,16.8013,16.7882,16.8013,36800.0
2009-10-06 13:55:00,25.61,25.63,25.61,25.62,28700.0,16.8013,16.8145,16.8013,16.8079,28700.0
2009-10-06 14:00:00,25.62,25.63,25.6,25.6,36100.0,16.8079,16.8145,16.7948,16.7948,36100.0
2009-10-06 14:05:00,25.6,25.61,25.59,25.61,52500.0,16.7948,16.8013,16.7882,16.8013,52500.0
2009-10-06 14:10:00,25.6,25.63,25.59,25.61,207100.0,16.7948,16.8145,16.7882,16.8013,207100.0
2009-10-06 14:15:00,25.62,25.62,25.59,25.59,134100.0,16.8079,16.8079,16.7882,16.7882,134100.0
2009-10-06 14:20:00,25.59,25.59,25.55,25.57,57400.0,16.7882,16.7882,16.762,16.7751,57400.0
2009-10-06 14:25:00,25.57,25.58,25.56,25.57,37000.0,16.7751,16.7817,16.7685,16.7751,37000.0
2009-10-06 14:30:00,25.56,25.58,25.56,25.58,49900.0,16.7685,16.7817,16.7685,16.7817,49900.0
2009-10-06 14:35:00,25.58,25.58,25.56,25.58,81800.0,16.7817,16.7817,16.7685,16.7817,81800.0
2009-10-06 14:40:00,25.58,25.58,25.57,25.58,207400.0,16.7817,16.7817,16.7751,16.7817,207400.0
2009-10-06 14:45:00,25.57,25.58,25.55,25.56,442200.0,16.7751,16.7817,16.762,16.7685,442200.0
2009-10-06 14:50:00,25.57,25.57,25.55,25.57,73700.0,16.7751,16.7751,16.762,16.7751,73700.0
2009-10-06 14:55:00,25.57,25.57,25.55,25.56,49200.0,16.7751,16.7751,16.762,16.7685,49200.0
2009-10-06 15:00:00,25.57,25.57,25.54,25.55,47900.0,16.7751,16.7751,16.7554,16.762,47900.0
2009-10-06 15:05:00,25.54,25.58,25.54,25.57,105100.0,16.7554,16.7817,16.7554,16.7751,105100.0
2009-10-06 15:10:00,25.57,25.59,25.57,25.59,72300.0,16.7751,16.7882,16.7751,16.7882,72300.0
2009-10-06 15:15:00,25.59,25.6,25.58,25.59,39200.0,16.7882,16.7948,16.7817,16.7882,39200.0
2009-10-06 15:20:00,25.59,25.61,25.58,25.6,154700.0,16.7882,16.8013,16.7817,16.7948,154700.0
2009-10-06 15:25:00,25.6,25.63,25.6,25.62,213500.0,16.7948,16.8145,16.7948,16.8079,213500.0
2009-10-06 15:30:00,25.62,25.64,25.62,25.63,56500.0,16.8079,16.821,16.8079,16.8145,56500.0
2009-10-06 15:35:00,25.63,25.64,25.62,25.63,49000.0,16.8145,16.821,16.8079,16.8145,49000.0
2009-10-06 15:40:00,25.62,25.63,25.59,25.6,70300.0,16.8079,16.8145,16.7882,16.7948,70300.0
2009-10-06 15:45:00,25.59,25.6,25.58,25.6,96500.0,16.7882,16.7948,16.7817,16.7948,96500.0
2009-10-06 15:50:00,25.59,25.61,25.58,25.6,156600.0,16.7882,16.8013,16.7817,16.7948,156600.0
2009-10-06 15:55:00,25.6,25.62,25.59,25.61,279200.0,16.7948,16.8079,16.7882,16.8013,279200.0
2009-10-07 09:30:00,25.63,25.66,25.57,25.63,119800.0,16.8145,16.8341,16.7751,16.8145,119800.0
2009-10-07 09:35:00,25.64,25.66,25.63,25.66,103100.0,16.821,16.8341,16.8145,16.8341,103100.0
2009-10-07 09:40:00,25.66,25.67,25.64,25.66,69200.0,16.8341,16.8407,16.821,16.8341,69200.0
2009-10-07 09:45:00,25.66,25.68,25.62,25.63,83700.0,16.8341,16.8473,16.8079,16.8145,83700.0
2009-10-07 09:50:00,25.63,25.65,25.61,25.62,72800.0,16.8145,16.8276,16.8013,16.8079,72800.0
2009-10-07 09:55:00,25.63,25.68,25.62,25.66,45800.0,16.8145,16.8473,16.8079,16.8341,45800.0
2009-10-07 10:00:00,25.65,25.66,25.62,25.63,150200.0,16.8276,16.8341,16.8079,16.8145,150200.0
2009-10-07 10:05:00,25.64,25.65,25.63,25.64,78000.0,16.821,16.8276,16.8145,16.821,78000.0
2009-10-07 10:10:00,25.64,25.65,25.61,25.63,59600.0,16.821,16.8276,16.8013,16.8145,59600.0
2009-10-07 10:15:00,25.63,25.65,25.62,25.64,70200.0,16.8145,16.8276,16.8079,16.821,70200.0
2009-10-07 10:20:00,25.64,25.65,25.63,25.65,33500.0,16.821,16.8276,16.8145,16.8276,33500.0
2009-10-07 10:25:00,25.65,25.66,25.64,25.64,51400.0,16.8276,16.8341,16.821,16.821,51400.0
2009-10-07 10:30:00,25.64,25.65,25.59,25.59,132200.0,16.821,16.8276,16.7882,16.7882,132200.0
2009-10-07 10:35:00,25.59,25.63,25.58,25.61,116900.0,16.7882,16.8145,16.7817,16.8013,116900.0
2009-10-07 10:40:00,25.62,25.65,25.62,25.64,41600.0,16.8079,16.8276,16.8079,16.821,41600.0
2009-10-07 10:45:00,25.64,25.65,25.62,25.63,31700.0,16.821,16.8276,16.8079,16.8145,31700.0
2009-10-07 10:50:00,25.63,25.65,25.62,25.65,42600.0,16.8145,16.8276,16.8079,16.8276,42600.0
2009-10-07 10:55:00,25.65,25.65,25.64,25.65,27200.0,16.8276,16.8276,16.821,16.8276,27200.0
2009-10-07 11:00:00,25.65,25.69,25.65,25.68,47500.0,16.8276,16.8538,16.8276,16.8473,47500.0
2009-10-07 11:05:00,25.68,25.68,25.67,25.67,21200.0,16.8473,16.8473,16.8407,16.8407,21200.0
2009-10-07 11:10:00,25.68,25.68,25.66,25.66,23700.0,16.8473,16.8473,16.8341,16.8341,23700.0
2009-10-07 11:15:00,25.67,25.67,25.64,25.64,19000.0,16.8407,16.8407,16.821,16.821,19000.0
2009-10-07 11:20:00,25.65,25.66,25.65,25.65,6700.0,16.8276,16.8341,16.8276,16.8276,6700.0
2009-10-07 11:25:00,25.65,25.65,25.64,25.65,17700.0,16.8276,16.8276,16.821,16.8276,17700.0
2009-10-07 11:30:00,25.65,25.65,25.62,25.62,59500.0,16.8276,16.8276,16.8079,16.8079,59500.0
2009-10-07 11:35:00,25.62,25.64,25.62,25.63,17200.0,16.8079,16.821,16.8079,16.8145,17200.0
2009-10-07 11:40:00,25.63,25.63,25.62,25.63,18300.0,16.8145,16.8145,16.8079,16.8145,18300.0
2009-10-07 11:45:00,25.63,25.64,25.61,25.64,10600.0,16.8145,16.821,16.8013,16.821,10600.0
2009-10-07 11:50:00,25.63,25.65,25.63,25.64,120900.0,16.8145,16.8276,16.8145,16.821,120900.0
2009-10-07 11:55:00,25.64,25.64,25.61,25.61,34600.0,16.821,16.821,16.8013,16.8013,34600.0
2009-10-07 12:00:00,25.62,25.63,25.62,25.62,12500.0,16.8079,16.8145,16.8079,16.8079,12500.0
2009-10-07 12:05:00,25.62,25.63,25.62,25.63,4100.0,16.8079,16.8145,16.8079,16.8145,4100.0
2009-10-07 12:10:00,25.63,25.64,25.62,25.62,7800.0,16.8145,16.821,16.8079,16.8079,7800.0
2009-10-07 12:15:00,25.62,25.64,25.62,25.63,11700.0,16.8079,16.821,16.8079,16.8145,11700.0
2009-10-07 12:20:00,25.64,25.65,25.63,25.65,38900.0,16.821,16.8276,16.8145,16.8276,38900.0
2009-10-07 12:25:00,25.65,25.66,25.65,25.66,1400.0,16.8276,16.8341,16.8276,16.8341,1400.0
2009-10-07 12:30:00,25.65,25.66,25.63,25.63,40200.0,16.8276,16.8341,16.8145,16.8145,40200.0
2009-10-07 12:35:00,25.64,25.64,25.64,25.64,12300.0,16.821,16.821,16.821,16.821,12300.0
2009-10-07 12:40:00,25.65,25.65,25.64,25.65,3300.0,16.8276,16.8276,16.821,16.8276,3300.0
2009-10-07 12:45:00,25.65,25.65,25.64,25.65,7700.0,16.8276,16.8276,16.821,16.8276,7700.0
2009-10-07 12:50:00,25.66,25.67,25.66,25.67,19500.0,16.8341,16.8407,16.8341,16.8407,19500.0
2009-10-07 12:55:00,25.67,25.67,25.66,25.66,6000.0,16.8407,16.8407,16.8341,16.8341,6000.0
2009-10-07 13:00:00,25.67,25.68,25.67,25.67,57200.0,16.8407,16.8473,16.8407,16.8407,57200.0
2009-10-07 13:05:00,25.67,25.67,25.66,25.66,38100.0,16.8407,16.8407,16.8341,16.8341,38100.0
2009-10-07 13:10:00,25.67,25.67,25.65,25.66,10100.0,16.8407,16.8407,16.8276,16.8341,10100.0
2009-10-07 13:15:00,25.66,25.67,25.66,25.67,3700.0,16.8341,16.8407,16.8341,16.8407,3700.0
2009-10-07 13:20:00,25.67,25.67,25.67,25.67,19300.0,16.8407,16.8407,16.8407,16.8407,19300.0
2009-10-07 13:25:00,25.67,25.67,25.66,25.67,20500.0,16.8407,16.8407,16.8341,16.8407,20500.0
2009-10-07 13:30:00,25.67,25.67,25.66,25.66,45300.0,16.8407,16.8407,16.8341,16.8341,45300.0
2009-10-07 13:35:00,25.66,25.67,25.66,25.66,18000.0,16.8341,16.8407,16.8341,16.8341,18000.0
2009-10-07 13:40:00,25.67,25.67,25.65,25.65,9500.0,16.8407,16.8407,16.8276,16.8276,9500.0
2009-10-07 13:45:00,25.65,25.65,25.64,25.64,19100.0,16.8276,16.8276,16.821,16.821,19100.0
2009-10-07 13:50:00,25.64,25.64,25.63,25.64,2800.0,16.821,16.821,16.8145,16.821,2800.0
2009-10-07 13:55:00,25.64,25.65,25.63,25.65,4800.0,16.821,16.8276,16.8145,16.8276,4800.0
2009-10-07 14:00:00,25.65,25.65,25.64,25.64,4900.0,16.8276,16.8276,16.821,16.821,4900.0
2009-10-07 14:05:00,25.64,25.64,25.63,25.63,10100.0,16.821,16.821,16.8145,16.8145,10100.0
2009-10-07 14:10:00,25.64,25.64,25.63,25.63,29900.0,16.821,16.821,16.8145,16.8145,29900.0
2009-10-07 14:15:00,25.63,25.64,25.63,25.64,6900.0,16.8145,16.821,16.8145,16.821,6900.0
2009-10-07 14:20:00,25.63,25.65,25.63,25.64,15100.0,16.8145,16.8276,16.8145,16.821,15100.0
2009-10-07 14:25:00,25.63,25.65,25.63,25.65,11600.0,16.8145,16.8276,16.8145,16.8276,11600.0
2009-10-07 14:30:00,25.64,25.66,25.64,25.65,22600.0,16.821,16.8341,16.821,16.8276,22600.0
2009-10-07 14:35:00,25.65,25.66,25.65,25.65,8100.0,16.8276,16.8341,16.8276,16.8276,8100.0
2009-10-07 14:40:00,25.65,25.66,25.64,25.65,41100.0,16.8276,16.8341,16.821,16.8276,41100.0
2009-10-07 14:45:00,25.66,25.68,25.66,25.67,49700.0,16.8341,16.8473,16.8341,16.8407,49700.0
2009-10-07 14:50:00,25.68,25.69,25.67,25.68,118200.0,16.8473,16.8538,16.8407,16.8473,118200.0
2009-10-07 14:55:00,25.68,25.68,25.67,25.67,7000.0,16.8473,16.8473,16.8407,16.8407,7000.0
2009-10-07 15:00:00,25.67,25.68,25.66,25.67,18600.0,16.8407,16.8473,16.8341,16.8407,18600.0
2009-10-07 15:05:00,25.67,25.67,25.66,25.67,14200.0,16.8407,16.8407,16.8341,16.8407,14200.0
2009-10-07 15:10:00,25.67,25.68,25.66,25.67,45300.0,16.8407,16.8473,16.8341,16.8407,45300.0
2009-10-07 15:15:00,25.68,25.68,25.66,25.66,83600.0,16.8473,16.8473,16.8341,16.8341,83600.0
2009-10-07 15:20:00,25.67,25.67,25.64,25.65,93200.0,16.8407,16.8407,16.821,16.8276,93200.0
2009-10-07 15:25:00,25.65,25.67,25.65,25.67,97800.0,16.8276,16.8407,16.8276,16.8407,97800.0
2009-10-07 15:30:00,25.67,25.68,25.66,25.67,15400.0,16.8407,16.8473,16.8341,16.8407,15400.0
2009-10-07 15:35:00,25.67,25.7,25.67,25.69,41900.0,16.8407,16.8604,16.8407,16.8538,41900.0
2009-10-07 15:40:00,25.68,25.71,25.68,25.69,35000.0,16.8473,16.8669,16.8473,16.8538,35000.0
2009-10-07 15:45:00,25.69,25.71,25.69,25.7,1026400.0,16.8538,16.8669,16.8538,16.8604,1026400.0
2009-10-07 15:50:00,25.69,25.71,25.69,25.7,99100.0,16.8538,16.8669,16.8538,16.8604,99100.0
2009-10-07 15:55:00,25.7,25.71,25.69,25.69,171100.0,16.8604,16.8669,16.8538,16.8538,171100.0
2009-10-08 09:30:00,25.74,25.84,25.73,25.73,86900.0,16.8866,16.9522,16.8801,16.8801,86900.0
2009-10-08 09:35:00,25.74,25.81,25.74,25.81,178000.0,16.8866,16.9326,16.8866,16.9326,178000.0
2009-10-08 09:40:00,25.81,25.84,25.81,25.83,19300.0,16.9326,16.9522,16.9326,16.9457,19300.0
2009-10-08 09:45:00,25.84,25.84,25.8,25.8,108500.0,16.9522,16.9522,16.926,16.926,108500.0
2009-10-08 09:50:00,25.8,25.8,25.75,25.76,57500.0,16.926,16.926,16.8932,16.8998,57500.0
2009-10-08 09:55:00,25.76,25.77,25.74,25.75,71100.0,16.8998,16.9063,16.8866,16.8932,71100.0
2009-10-08 10:00:00,25.75,25.78,25.73,25.78,107200.0,16.8932,16.9129,16.8801,16.9129,107200.0
2009-10-08 10:05:00,25.78,25.79,25.75,25.79,168600.0,16.9129,16.9194,16.8932,16.9194,168600.0
2009-10-08 10:10:00,25.78,25.8,25.78,25.8,81200.0,16.9129,16.926,16.9129,16.926,81200.0
2009-10-08 10:15:00,25.8,25.82,25.79,25.8,64700.0,16.926,16.9391,16.9194,16.926,64700.0
2009-10-08 10:20:00,25.8,25.84,25.8,25.84,30700.0,16.926,16.9522,16.926,16.9522,30700.0
2009-10-08 10:25:00,25.84,25.85,25.82,25.84,126400.0,16.9522,16.9588,16.9391,16.9522,126400.0
2009-10-08 10:30:00,25.83,25.85,25.83,25.84,24300.0,16.9457,16.9588,16.9457,16.9522,24300.0
2009-10-08 10:35:00,25.84,25.85,25.82,25.84,35400.0,16.9522,16.9588,16.9391,16.9522,35400.0
2009-10-08 10:40:00,25.84,25.84,25.82,25.82,21300.0,16.9522,16.9522,16.9391,16.9391,21300.0
2009-10-08 10:45:00,25.83,25.84,25.82,25.83,9500.0,16.9457,16.9522,16.9391,16.9457,9500.0
2009-10-08 10:50:00,25.83,25.85,25.83,25.85,7100.0,16.9457,16.9588,16.9457,16.9588,7100.0
2009-10-08 10:55:00,25.85,25.85,25.84,25.84,15000.0,16.9588,16.9588,16.9522,16.9522,15000.0
2009-10-08 11:00:00,25.84,25.84,25.81,25.82,39200.0,16.9522,16.9522,16.9326,16.9391,39200.0
2009-10-08 11:05:00,25.81,25.82,25.81,25.82,7600.0,16.9326,16.9391,16.9326,16.9391,7600.0
2009-10-08 11:10:00,25.82,25.84,25.82,25.84,15500.0,16.9391,16.9522,16.9391,16.9522,15500.0
2009-10-08 11:15:00,25.83,25.87,25.83,25.86,30500.0,16.9457,16.9719,16.9457,16.9654,30500.0
2009-10-08 11:20:00,25.87,25.88,25.85,25.88,51800.0,16.9719,16.9785,16.9588,16.9785,51800.0
2009-10-08 11:25:00,25.88,25.88,25.86,25.86,10200.0,16.9785,16.9785,16.9654,16.9654,10200.0
2009-10-08 11:30:00,25.86,25.88,25.86,25.88,3300.0,16.9654,16.9785,16.9654,16.9785,3300.0
2009-10-08 11:35:00,25.87,25.88,25.86,25.86,33200.0,16.9719,16.9785,16.9654,16.9654,33200.0
2009-10-08 11:40:00,25.86,25.87,25.86,25.86,10200.0,16.9654,16.9719,16.9654,16.9654,10200.0
2009-10-08 11:45:00,25.86,25.89,25.86,25.87,28200.0,16.9654,16.985,16.9654,16.9719,28200.0
2009-10-08 11:50:00,25.86,25.87,25.85,25.87,43600.0,16.9654,16.9719,16.9588,16.9719,43600.0
2009-10-08 11:55:00,25.87,25.87,25.86,25.86,2500.0,16.9719,16.9719,16.9654,16.9654,2500.0
2009-10-08 12:00:00,25.87,25.87,25.85,25.85,6000.0,16.9719,16.9719,16.9588,16.9588,6000.0
2009-10-08 12:05:00,25.85,25.85,25.84,25.84,5000.0,16.9588,16.9588,16.9522,16.9522,5000.0
2009-10-08 12:10:00,25.84,25.84,25.83,25.83,3600.0,16.9522,16.9522,16.9457,16.9457,3600.0
2009-10-08 12:15:00,25.84,25.85,25.84,25.84,24800.0,16.9522,16.9588,16.9522,16.9522,24800.0
2009-10-08 12:20:00,25.84,25.85,25.84,25.85,5000.0,16.9522,16.9588,16.9522,16.9588,5000.0
2009-10-08 12:25:00,25.86,25.87,25.85,25.86,15300.0,16.9654,16.9719,16.9588,16.9654,15300.0
2009-10-08 12:30:00,25.87,25.88,25.86,25.87,50000.0,16.9719,16.9785,16.9654,16.9719,50000.0
2009-10-08 12:35:00,25.86,25.88,25.86,25.87,20300.0,16.9654,16.9785,16.9654,16.9719,20300.0
2009-10-08 12:40:00,25.87,25.9,25.87,25.89,24400.0,16.9719,16.9916,16.9719,16.985,24400.0
2009-10-08 12:45:00,25.89,25.9,25.88,25.88,15200.0,16.985,16.9916,16.9785,16.9785,15200.0
2009-10-08 12:50:00,25.88,25.89,25.88,25.89,16700.0,16.9785,16.985,16.9785,16.985,16700.0
2009-10-08 12:55:00,25.89,25.9,25.88,25.9,11400.0,16.985,16.9916,16.9785,16.9916,11400.0
2009-10-08 13:00:00,25.9,25.9,25.88,25.89,14600.0,16.9916,16.9916,16.9785,16.985,14600.0
2009-10-08 13:05:00,25.9,25.9,25.88,25.88,6500.0,16.9916,16.9916,16.9785,16.9785,6500.0
2009-10-08 13:10:00,25.88,25.89,25.87,25.87,40300.0,16.9785,16.985,16.9719,16.9719,40300.0
2009-10-08 13:15:00,25.87,25.88,25.86,25.87,91400.0,16.9719,16.9785,16.9654,16.9719,91400.0
2009-10-08 13:20:00,25.88,25.88,25.86,25.87,43200.0,16.9785,16.9785,16.9654,16.9719,43200.0
2009-10-08 13:25:00,25.86,25.87,25.86,25.86,2000.0,16.9654,16.9719,16.9654,16.9654,2000.0
2009-10-08 13:30:00,25.87,25.87,25.85,25.85,11900.0,16.9719,16.9719,16.9588,16.9588,11900.0
2009-10-08 13:35:00,25.85,25.87,25.83,25.83,27200.0,16.9588,16.9719,16.9457,16.9457,27200.0
2009-10-08 13:40:00,25.84,25.87,25.84,25.87,63500.0,16.9522,16.9719,16.9522,16.9719,63500.0
2009-10-08 13:45:00,25.87,25.88,25.85,25.86,42900.0,16.9719,16.9785,16.9588,16.9654,42900.0
2009-10-08 13:50:00,25.85,25.88,25.85,25.88,12000.0,16.9588,16.9785,16.9588,16.9785,12000.0
2009-10-08 13:55:00,25.87,25.88,25.87,25.87,2100.0,16.9719,16.9785,16.9719,16.9719,2100.0
2009-10-08 14:00:00,25.87,25.87,25.86,25.86,13300.0,16.9719,16.9719,16.9654,16.9654,13300.0
2009-10-08 14:05:00,25.86,25.87,25.85,25.86,5200.0,16.9654,16.9719,16.9588,16.9654,5200.0
2009-10-08 14:10:00,25.86,25.86,25.84,25.85,13000.0,16.9654,16.9654,16.9522,16.9588,13000.0
2009-10-08 14:15:00,25.85,25.85,25.84,25.84,5600.0,16.9588,16.9588,16.9522,16.9522,5600.0
2009-10-08 14:20:00,25.85,25.86,25.84,25.86,20300.0,16.9588,16.9654,16.9522,16.9654,20300.0
2009-10-08 14:25:00,25.85,25.87,25.83,25.86,25300.0,16.9588,16.9719,16.9457,16.9654,25300.0
2009-10-08 14:30:00,25.86,25.88,25.86,25.88,17200.0,16.9654,16.9785,16.9654,16.9785,17200.0
2009-10-08 14:35:00,25.88,25.88,25.87,25.87,2300.0,16.9785,16.9785,16.9719,16.9719,2300.0
2009-10-08 14:40:00,25.87,25.88,25.86,25.87,13900.0,16.9719,16.9785,16.9654,16.9719,13900.0
2009-10-08 14:45:00,25.88,25.89,25.87,25.88,33100.0,16.9785,16.985,16.9719,16.9785,33100.0
2009-10-08 14:50:00,25.88,25.89,25.87,25.87,7500.0,16.9785,16.985,16.9719,16.9719,7500.0
2009-10-08 14:55:00,25.87,25.88,25.87,25.88,9100.0,16.9719,16.9785,16.9719,16.9785,9100.0
2009-10-08 15:00:00,25.87,25.91,25.87,25.91,19400.0,16.9719,16.9982,16.9719,16.9982,19400.0
2009-10-08 15:05:00,25.9,25.91,25.9,25.91,17800.0,16.9916,16.9982,16.9916,16.9982,17800.0
2009-10-08 15:10:00,25.92,25.92,25.89,25.89,24300.0,17.0047,17.0047,16.985,16.985,24300.0
2009-10-08 15:15:00,25.89,25.9,25.89,25.89,6600.0,16.985,16.9916,16.985,16.985,6600.0
2009-10-08 15:20:00,25.89,25.91,25.89,25.91,56500.0,16.985,16.9982,16.985,16.9982,56500.0
2009-10-08 15:25:00,25.91,25.91,25.89,25.89,11400.0,16.9982,16.9982,16.985,16.985,11400.0
2009-10-08 15:30:00,25.89,25.89,25.88,25.88,14100.0,16.985,16.985,16.9785,16.9785,14100.0
2009-10-08 15:35:00,25.88,25.89,25.85,25.87,112000.0,16.9785,16.985,16.9588,16.9719,112000.0
2009-10-08 15:40:00,25.87,25.89,25.87,25.89,55300.0,16.9719,16.985,16.9719,16.985,55300.0
2009-10-08 15:45:00,25.88,25.89,25.87,25.88,44800.0,16.9785,16.985,16.9719,16.9785,44800.0
2009-10-08 15:50:00,25.89,25.89,25.86,25.87,114200.0,16.985,16.985,16.9654,16.9719,114200.0
2009-10-08 15:55:00,25.87,25.88,25.85,25.88,267500.0,16.9719,16.9785,16.9588,16.9785,267500.0
2009-10-09 09:30:00,25.89,25.93,25.86,25.89,151700.0,16.985,17.0113,16.9654,16.985,151700.0
2009-10-09 09:35:00,25.89,25.89,25.85,25.86,126900.0,16.985,16.985,16.9588,16.9654,126900.0
2009-10-09 09:40:00,25.86,25.86,25.82,25.83,50400.0,16.9654,16.9654,16.9391,16.9457,50400.0
2009-10-09 09:45:00,25.83,25.84,25.82,25.82,48100.0,16.9457,16.9522,16.9391,16.9391,48100.0
2009-10-09 09:50:00,25.82,25.85,25.82,25.84,38400.0,16.9391,16.9588,16.9391,16.9522,38400.0
2009-10-09 09:55:00,25.84,25.84,25.82,25.83,12400.0,16.9522,16.9522,16.9391,16.9457,12400.0
2009-10-09 10:00:00,25.83,25.83,25.81,25.81,35500.0,16.9457,16.9457,16.9326,16.9326,35500.0
2009-10-09 10:05:00,25.8,25.82,25.8,25.82,30100.0,16.926,16.9391,16.926,16.9391,30100.0
2009-10-09 10:10:00,25.82,25.84,25.81,25.83,37900.0,16.9391,16.9522,16.9326,16.9457,37900.0
2009-10-09 10:15:00,25.83,25.83,25.81,25.82,29200.0,16.9457,16.9457,16.9326,16.9391,29200.0
2009-10-09 10:20:00,25.82,25.83,25.81,25.83,11000.0,16.9391,16.9457,16.9326,16.9457,11000.0
2009-10-09 10:25:00,25.83,25.84,25.82,25.83,12400.0,16.9457,16.9522,16.9391,16.9457,12400.0
2009-10-09 10:30:00,25.83,25.84,25.83,25.83,32700.0,16.9457,16.9522,16.9457,16.9457,32700.0
2009-10-09 10:35:00,25.84,25.84,25.81,25.81,39600.0,16.9522,16.9522,16.9326,16.9326,39600.0
2009-10-09 10:40:00,25.81,25.81,25.8,25.81,17300.0,16.9326,16.9326,16.926,16.9326,17300.0
2009-10-09 10:45:00,25.8,25.81,25.79,25.8,25200.0,16.926,16.9326,16.9194,16.926,25200.0
2009-10-09 10:50:00,25.8,25.82,25.8,25.82,23700.0,16.926,16.9391,16.926,16.9391,23700.0
2009-10-09 10:55:00,25.82,25.83,25.82,25.82,10100.0,16.9391,16.9457,16.9391,16.9391,10100.0
2009-10-09 11:00:00,25.82,25.83,25.81,25.82,44600.0,16.9391,16.9457,16.9326,16.9391,44600.0
2009-10-09 11:05:00,25.82,25.83,25.82,25.82,34200.0,16.9391,16.9457,16.9391,16.9391,34200.0
2009-10-09 11:10:00,25.83,25.84,25.8,25.8,50200.0,16.9457,16.9522,16.926,16.926,50200.0
2009-10-09 11:15:00,25.8,25.8,25.79,25.8,33200.0,16.926,16.926,16.9194,16.926,33200.0
2009-10-09 11:20:00,25.79,25.83,25.79,25.83,39600.0,16.9194,16.9457,16.9194,16.9457,39600.0
2009-10-09 11:25:00,25.82,25.83,25.81,25.82,28700.0,16.9391,16.9457,16.9326,16.9391,28700.0
2009-10-09 11:30:00,25.82,25.84,25.81,25.84,36300.0,16.9391,16.9522,16.9326,16.9522,36300.0
2009-10-09 11:35:00,25.84,25.84,25.82,25.83,45900.0,16.9522,16.9522,16.9391,16.9457,45900.0
2009-10-09 11:40:00,25.83,25.84,25.82,25.82,29000.0,16.9457,16.9522,16.9391,16.9391,29000.0
2009-10-09 11:45:00,25.82,25.82,25.81,25.82,34600.0,16.9391,16.9391,16.9326,16.9391,34600.0
2009-10-09 11:50:00,25.82,25.84,25.81,25.83,39800.0,16.9391,16.9522,16.9326,16.9457,39800.0
2009-10-09 11:55:00,25.84,25.85,25.83,25.85,13000.0,16.9522,16.9588,16.9457,16.9588,13000.0
2009-10-09 12:00:00,25.84,25.85,25.84,25.84,9300.0,16.9522,16.9588,16.9522,16.9522,9300.0
2009-10-09 12:05:00,25.85,25.85,25.81,25.82,31900.0,16.9588,16.9588,16.9326,16.9391,31900.0
2009-10-09 12:10:00,25.81,25.84,25.81,25.84,192500.0,16.9326,16.9522,16.9326,16.9522,192500.0
2009-10-09 12:15:00,25.84,25.85,25.83,25.83,142100.0,16.9522,16.9588,16.9457,16.9457,142100.0
2009-10-09 12:20:00,25.84,25.84,25.83,25.84,8400.0,16.9522,16.9522,16.9457,16.9522,8400.0
2009-10-09 12:25:00,25.83,25.84,25.83,25.84,105200.0,16.9457,16.9522,16.9457,16.9522,105200.0
2009-10-09 12:30:00,25.85,25.85,25.82,25.84,219400.0,16.9588,16.9588,16.9391,16.9522,219400.0
2009-10-09 12:35:00,25.83,25.84,25.83,25.84,7600.0,16.9457,16.9522,16.9457,16.9522,7600.0
2009-10-09 12:40:00,25.84,25.84,25.83,25.83,13600.0,16.9522,16.9522,16.9457,16.9457,13600.0
2009-10-09 12:45:00,25.83,25.83,25.82,25.83,23300.0,16.9457,16.9457,16.9391,16.9457,23300.0
2009-10-09 12:50:00,25.83,25.84,25.83,25.83,3300.0,16.9457,16.9522,16.9457,16.9457,3300.0
2009-10-09 12:55:00,25.83,25.84,25.83,25.84,31800.0,16.9457,16.9522,16.9457,16.9522,31800.0
2009-10-09 13:00:00,25.84,25.84,25.84,25.84,5200.0,16.9522,16.9522,16.9522,16.9522,5200.0
2009-10-09 13:05:00,25.85,25.85,25.83,25.83,10600.0,16.9588,16.9588,16.9457,16.9457,10600.0
2009-10-09 13:10:00,25.83,25.84,25.83,25.83,3400.0,16.9457,16.9522,16.9457,16.9457,3400.0
2009-10-09 13:15:00,25.83,25.85,25.83,25.85,42600.0,16.9457,16.9588,16.9457,16.9588,42600.0
2009-10-09 13:20:00,25.85,25.87,25.85,25.86,4000.0,16.9588,16.9719,16.9588,16.9654,4000.0
2009-10-09 13:25:00,25.87,25.87,25.85,25.85,27100.0,16.9719,16.9719,16.9588,16.9588,27100.0
2009-10-09 13:30:00,25.86,25.86,25.85,25.85,14900.0,16.9654,16.9654,16.9588,16.9588,14900.0
2009-10-09 13:35:00,25.86,25.86,25.85,25.85,3100.0,16.9654,16.9654,16.9588,16.9588,3100.0
2009-10-09 13:40:00,25.85,25.86,25.85,25.85,32800.0,16.9588,16.9654,16.9588,16.9588,32800.0
2009-10-09 13:45:00,25.85,25.85,25.84,25.84,26700.0,16.9588,16.9588,16.9522,16.9522,26700.0
2009-10-09 13:50:00,25.84,25.84,25.83,25.83,12000.0,16.9522,16.9522,16.9457,16.9457,12000.0
2009-10-09 13:55:00,25.83,25.85,25.83,25.84,35900.0,16.9457,16.9588,16.9457,16.9522,35900.0
2009-10-09 14:00:00,25.84,25.85,25.84,25.85,5700.0,16.9522,16.9588,16.9522,16.9588,5700.0
2009-10-09 14:05:00,25.85,25.86,25.84,25.84,30500.0,16.9588,16.9654,16.9522,16.9522,30500.0
2009-10-09 14:10:00,25.85,25.86,25.84,25.84,50600.0,16.9588,16.9654,16.9522,16.9522,50600.0
2009-10-09 14:15:00,25.84,25.86,25.84,25.86,18700.0,16.9522,16.9654,16.9522,16.9654,18700.0
2009-10-09 14:20:00,25.85,25.86,25.84,25.84,12900.0,16.9588,16.9654,16.9522,16.9522,12900.0
2009-10-09 14:25:00,25.84,25.85,25.84,25.85,2700.0,16.9522,16.9588,16.9522,16.9588,2700.0
2009-10-09 14:30:00,25.85,25.86,25.84,25.84,32400.0,16.9588,16.9654,16.9522,16.9522,32400.0
2009-10-09 14:35:00,25.84,25.85,25.84,25.85,4800.0,16.9522,16.9588,16.9522,16.9588,4800.0
2009-10-09 14:40:00,25.85,25.86,25.84,25.85,29000.0,16.9588,16.9654,16.9522,16.9588,29000.0
2009-10-09 14:45:00,25.84,25.87,25.84,25.86,29500.0,16.9522,16.9719,16.9522,16.9654,29500.0
2009-10-09 14:50:00,25.86,25.86,25.86,25.86,1600.0,16.9654,16.9654,16.9654,16.9654,1600.0
2009-10-09 14:55:00,25.86,25.87,25.86,25.87,29100.0,16.9654,16.9719,16.9654,16.9719,29100.0
2009-10-09 15:00:00,25.88,25.9,25.87,25.9,32000.0,16.9785,16.9916,16.9719,16.9916,32000.0
2009-10-09 15:05:00,25.9,25.93,25.9,25.93,32100.0,16.9916,17.0113,16.9916,17.0113,32100.0
2009-10-09 15:10:00,25.93,25.94,25.92,25.94,82800.0,17.0113,17.0178,17.0047,17.0178,82800.0
2009-10-09 15:15:00,25.94,25.94,25.9,25.91,62200.0,17.0178,17.0178,16.9916,16.9982,62200.0
2009-10-09 15:20:00,25.9,25.91,25.9,25.91,3600.0,16.9916,16.9982,16.9916,16.9982,3600.0
2009-10-09 15:25:00,25.91,25.91,25.9,25.9,46000.0,16.9982,16.9982,16.9916,16.9916,46000.0
2009-10-09 15:30:00,25.9,25.91,25.88,25.88,35200.0,16.9916,16.9982,16.9785,16.9785,35200.0
2009-10-09 15:35:00,25.88,25.9,25.88,25.89,46000.0,16.9785,16.9916,16.9785,16.985,46000.0
2009-10-09 15:40:00,25.9,25.91,25.89,25.91,18600.0,16.9916,16.9982,16.985,16.9982,18600.0
2009-10-09 15:45:00,25.91,25.91,25.88,25.9,640000.0,16.9982,16.9982,16.9785,16.9916,640000.0
2009-10-09 15:50:00,25.9,25.91,25.89,25.9,120700.0,16.9916,16.9982,16.985,16.9916,120700.0
2009-10-09 15:55:00,25.91,25.94,25.9,25.93,63700.0,16.9982,17.0178,16.9916,17.0113,63700.0
2009-10-12 09:30:00,25.9,26.0,25.9,25.99,108500.0,16.9916,17.0572,16.9916,17.0506,108500.0
2009-10-12 09:35:00,25.99,26.02,25.98,26.02,47100.0,17.0506,17.0703,17.0441,17.0703,47100.0
2009-10-12 09:40:00,26.02,26.04,26.01,26.04,29400.0,17.0703,17.0834,17.0638,17.0834,29400.0
2009-10-12 09:45:00,26.04,26.04,26.03,26.03,5200.0,17.0834,17.0834,17.0769,17.0769,5200.0
2009-10-12 09:50:00,26.03,26.04,26.02,26.04,13800.0,17.0769,17.0834,17.0703,17.0834,13800.0
2009-10-12 09:55:00,26.05,26.07,26.05,26.07,4200.0,17.09,17.1031,17.09,17.1031,4200.0
2009-10-12 10:00:00,26.06,26.08,26.05,26.08,13400.0,17.0966,17.1097,17.09,17.1097,13400.0
2009-10-12 10:05:00,26.07,26.09,26.07,26.08,5100.0,17.1031,17.1162,17.1031,17.1097,5100.0
2009-10-12 10:10:00,26.09,26.1,26.09,26.1,3800.0,17.1162,17.1228,17.1162,17.1228,3800.0
2009-10-12 10:15:00,26.1,26.12,26.08,26.09,38500.0,17.1228,17.1359,17.1097,17.1162,38500.0
2009-10-12 10:20:00,26.08,26.09,26.08,26.09,5100.0,17.1097,17.1162,17.1097,17.1162,5100.0
2009-10-12 10:25:00,26.08,26.09,26.07,26.08,23300.0,17.1097,17.1162,17.1031,17.1097,23300.0
2009-10-12 10:30:00,26.08,26.1,26.08,26.1,61900.0,17.1097,17.1228,17.1097,17.1228,61900.0
2009-10-12 10:35:00,26.1,26.1,26.08,26.09,30800.0,17.1228,17.1228,17.1097,17.1162,30800.0
2009-10-12 10:40:00,26.09,26.1,26.08,26.08,34200.0,17.1162,17.1228,17.1097,17.1097,34200.0
2009-10-12 10:45:00,26.09,26.09,26.08,26.08,9100.0,17.1162,17.1162,17.1097,17.1097,9100.0
2009-10-12 10:50:00,26.08,26.09,26.08,26.08,2300.0,17.1097,17.1162,17.1097,17.1097,2300.0
2009-10-12 10:55:00,26.08,26.09,26.08,26.08,9800.0,17.1097,17.1162,17.1097,17.1097,9800.0
2009-10-12 11:00:00,26.09,26.09,26.08,26.09,10200.0,17.1162,17.1162,17.1097,17.1162,10200.0
2009-10-12 11:05:00,26.09,26.1,26.09,26.09,2000.0,17.1162,17.1228,17.1162,17.1162,2000.0
2009-10-12 11:10:00,26.09,26.1,26.09,26.1,7700.0,17.1162,17.1228,17.1162,17.1228,7700.0
2009-10-12 11:15:00,26.1,26.1,26.09,26.09,2400.0,17.1228,17.1228,17.1162,17.1162,2400.0
2009-10-12 11:20:00,26.09,26.1,26.09,26.09,15100.0,17.1162,17.1228,17.1162,17.1162,15100.0
2009-10-12 11:25:00,26.09,26.09,26.07,26.07,29800.0,17.1162,17.1162,17.1031,17.1031,29800.0
2009-10-12 11:30:00,26.07,26.07,26.05,26.06,16600.0,17.1031,17.1031,17.09,17.0966,16600.0
2009-10-12 11:35:00,26.07,26.07,26.05,26.05,4900.0,17.1031,17.1031,17.09,17.09,4900.0
2009-10-12 11:40:00,26.05,26.06,26.04,26.05,5400.0,17.09,17.0966,17.0834,17.09,5400.0
2009-10-12 11:45:00,26.05,26.05,26.04,26.05,3900.0,17.09,17.09,17.0834,17.09,3900.0
2009-10-12 11:50:00,26.05,26.05,26.04,26.05,3900.0,17.09,17.09,17.0834,17.09,3900.0
2009-10-12 11:55:00,26.05,26.06,26.04,26.05,37700.0,17.09,17.0966,17.0834,17.09,37700.0
2009-10-12 12:00:00,26.06,26.06,26.05,26.06,2100.0,17.0966,17.0966,17.09,17.0966,2100.0
2009-10-12 12:05:00,26.06,26.06,26.05,26.05,7300.0,17.0966,17.0966,17.09,17.09,7300.0
2009-10-12 12:10:00,26.05,26.06,26.05,26.06,21600.0,17.09,17.0966,17.09,17.0966,21600.0
2009-10-12 12:15:00,26.06,26.06,26.05,26.06,10200.0,17.0966,17.0966,17.09,17.0966,10200.0
2009-10-12 12:20:00,26.05,26.06,26.05,26.05,8900.0,17.09,17.0966,17.09,17.09,8900.0
2009-10-12 12:25:00,26.05,26.05,26.05,26.05,1200.0,17.09,17.09,17.09,17.09,1200.0
2009-10-12 12:30:00,26.04,26.04,26.04,26.04,3000.0,17.0834,17.0834,17.0834,17.0834,3000.0
2009-10-12 12:35:00,26.04,26.04,26.03,26.04,1800.0,17.0834,17.0834,17.0769,17.0834,1800.0
2009-10-12 12:40:00,26.04,26.05,26.03,26.04,22100.0,17.0834,17.09,17.0769,17.0834,22100.0
2009-10-12 12:45:00,26.03,26.05,26.03,26.05,17200.0,17.0769,17.09,17.0769,17.09,17200.0
2009-10-12 12:50:00,26.05,26.05,26.05,26.05,1900.0,17.09,17.09,17.09,17.09,1900.0
2009-10-12 12:55:00,26.05,26.05,26.04,26.05,4400.0,17.09,17.09,17.0834,17.09,4400.0
2009-10-12 13:00:00,26.04,26.05,26.04,26.04,1500.0,17.0834,17.09,17.0834,17.0834,1500.0
2009-10-12 13:05:00,26.05,26.05,26.03,26.03,14900.0,17.09,17.09,17.0769,17.0769,14900.0
2009-10-12 13:10:00,26.04,26.04,26.04,26.04,200.0,17.0834,17.0834,17.0834,17.0834,200.0
2009-10-12 13:15:00,26.04,26.04,26.03,26.04,19400.0,17.0834,17.0834,17.0769,17.0834,19400.0
2009-10-12 13:20:00,26.05,26.05,26.04,26.04,3700.0,17.09,17.09,17.0834,17.0834,3700.0
2009-10-12 13:25:00,26.04,26.05,26.04,26.04,22000.0,17.0834,17.09,17.0834,17.0834,22000.0
2009-10-12 13:30:00,26.04,26.04,26.03,26.04,5200.0,17.0834,17.0834,17.0769,17.0834,5200.0
2009-10-12 13:35:00,26.05,26.05,26.04,26.05,1700.0,17.09,17.09,17.0834,17.09,1700.0
2009-10-12 13:40:00,26.05,26.05,26.05,26.05,7200.0,17.09,17.09,17.09,17.09,7200.0
2009-10-12 13:45:00,26.06,26.06,26.04,26.05,13900.0,17.0966,17.0966,17.0834,17.09,13900.0
2009-10-12 13:50:00,26.05,26.05,26.04,26.05,1800.0,17.09,17.09,17.0834,17.09,1800.0
2009-10-12 13:55:00,26.04,26.05,26.04,26.05,20500.0,17.0834,17.09,17.0834,17.09,20500.0
2009-10-12 14:00:00,26.05,26.05,26.03,26.04,5300.0,17.09,17.09,17.0769,17.0834,5300.0
2009-10-12 14:05:00,26.04,26.04,26.03,26.03,24500.0,17.0834,17.0834,17.0769,17.0769,24500.0
2009-10-12 14:10:00,26.04,26.04,26.01,26.01,10700.0,17.0834,17.0834,17.0638,17.0638,10700.0
2009-10-12 14:15:00,26.02,26.02,25.99,26.0,20600.0,17.0703,17.0703,17.0506,17.0572,20600.0
2009-10-12 14:20:00,25.99,26.0,25.95,25.96,67100.0,17.0506,17.0572,17.0244,17.031,67100.0
2009-10-12 14:25:00,25.97,25.97,25.94,25.96,68200.0,17.0375,17.0375,17.0178,17.031,68200.0
2009-10-12 14:30:00,25.96,25.96,25.94,25.95,54600.0,17.031,17.031,17.0178,17.0244,54600.0
2009-10-12 14:35:00,25.95,25.96,25.94,25.96,3100.0,17.0244,17.031,17.0178,17.031,3100.0
2009-10-12 14:40:00,25.96,25.97,25.95,25.95,20700.0,17.031,17.0375,17.0244,17.0244,20700.0
2009-10-12 14:45:00,25.96,25.97,25.95,25.97,27400.0,17.031,17.0375,17.0244,17.0375,27400.0
2009-10-12 14:50:00,25.96,25.97,25.95,25.97,37000.0,17.031,17.0375,17.0244,17.0375,37000.0
2009-10-12 14:55:00,25.96,25.98,25.95,25.98,52500.0,17.031,17.0441,17.0244,17.0441,52500.0
2009-10-12 15:00:00,25.98,25.99,25.97,25.98,32500.0,17.0441,17.0506,17.0375,17.0441,32500.0
2009-10-12 15:05:00,25.97,25.98,25.97,25.98,4700.0,17.0375,17.0441,17.0375,17.0441,4700.0
2009-10-12 15:10:00,25.98,25.98,25.97,25.97,12000.0,17.0441,17.0441,17.0375,17.0375,12000.0
2009-10-12 15:15:00,25.98,25.98,25.97,25.98,9800.0,17.0441,17.0441,17.0375,17.0441,9800.0
2009-10-12 15:20:00,25.98,25.99,25.98,25.98,9000.0,17.0441,17.0506,17.0441,17.0441,9000.0
2009-10-12 15:25:00,25.99,25.99,25.97,25.98,14200.0,17.0506,17.0506,17.0375,17.0441,14200.0
2009-10-12 15:30:00,25.98,25.99,25.98,25.98,21800.0,17.0441,17.0506,17.0441,17.0441,21800.0
2009-10-12 15:35:00,25.98,25.98,25.96,25.97,57300.0,17.0441,17.0441,17.031,17.0375,57300.0
2009-10-12 15:40:00,25.96,25.97,25.94,25.94,17300.0,17.031,17.0375,17.0178,17.0178,17300.0
2009-10-12 15:45:00,25.94,25.96,25.94,25.95,57800.0,17.0178,17.031,17.0178,17.0244,57800.0
2009-10-12 15:50:00,25.94,25.97,25.94,25.97,50200.0,17.0178,17.0375,17.0178,17.0375,50200.0
2009-10-12 15:55:00,25.97,25.98,25.96,25.98,196500.0,17.0375,17.0441,17.031,17.0441,196500.0
2009-10-13 09:30:00,26.02,26.02,25.91,25.92,30400.0,17.0703,17.0703,16.9982,17.0047,30400.0
2009-10-13 09:35:00,25.93,25.93,25.88,25.89,19000.0,17.0113,17.0113,16.9785,16.985,19000.0
2009-10-13 09:40:00,25.89,25.9,25.87,25.88,81100.0,16.985,16.9916,16.9719,16.9785,81100.0
2009-10-13 09:45:00,25.88,25.91,25.88,25.9,39000.0,16.9785,16.9982,16.9785,16.9916,39000.0
2009-10-13 09:50:00,25.9,25.9,25.87,25.87,30200.0,16.9916,16.9916,16.9719,16.9719,30200.0
2009-10-13 09:55:00,25.87,25.9,25.87,25.9,48300.0,16.9719,16.9916,16.9719,16.9916,48300.0
2009-10-13 10:00:00,25.89,25.9,25.88,25.88,18200.0,16.985,16.9916,16.9785,16.9785,18200.0
2009-10-13 10:05:00,25.88,25.89,25.87,25.88,18300.0,16.9785,16.985,16.9719,16.9785,18300.0
2009-10-13 10:10:00,25.88,25.89,25.88,25.89,8500.0,16.9785,16.985,16.9785,16.985,8500.0
2009-10-13 10:15:00,25.88,25.9,25.88,25.9,43500.0,16.9785,16.9916,16.9785,16.9916,43500.0
2009-10-13 10:20:00,25.9,25.9,25.88,25.88,9500.0,16.9916,16.9916,16.9785,16.9785,9500.0
2009-10-13 10:25:00,25.88,25.89,25.87,25.89,25000.0,16.9785,16.985,16.9719,16.985,25000.0
2009-10-13 10:30:00,25.89,25.9,25.88,25.88,74600.0,16.985,16.9916,16.9785,16.9785,74600.0
2009-10-13 10:35:00,25.89,25.89,25.88,25.88,28400.0,16.985,16.985,16.9785,16.9785,28400.0
2009-10-13 10:40:00,25.87,25.87,25.86,25.87,11100.0,16.9719,16.9719,16.9654,16.9719,11100.0
2009-10-13 10:45:00,25.86,25.86,25.84,25.84,71600.0,16.9654,16.9654,16.9522,16.9522,71600.0
2009-10-13 10:50:00,25.85,25.86,25.84,25.85,9800.0,16.9588,16.9654,16.9522,16.9588,9800.0
2009-10-13 10:55:00,25.86,25.89,25.86,25.88,22100.0,16.9654,16.985,16.9654,16.9785,22100.0
2009-10-13 11:00:00,25.88,25.89,25.88,25.89,6900.0,16.9785,16.985,16.9785,16.985,6900.0
2009-10-13 11:05:00,25.89,25.89,25.88,25.88,26000.0,16.985,16.985,16.9785,16.9785,26000.0
2009-10-13 11:10:00,25.89,25.91,25.89,25.9,29900.0,16.985,16.9982,16.985,16.9916,29900.0
2009-10-13 11:15:00,25.91,25.91,25.89,25.9,16000.0,16.9982,16.9982,16.985,16.9916,16000.0
2009-10-13 11:20:00,25.91,25.91,25.9,25.91,13200.0,16.9982,16.9982,16.9916,16.9982,13200.0
2009-10-13 11:25:00,25.92,25.94,25.91,25.93,22500.0,17.0047,17.0178,16.9982,17.0113,22500.0
2009-10-13 11:30:00,25.92,25.92,25.9,25.9,10700.0,17.0047,17.0047,16.9916,16.9916,10700.0
2009-10-13 11:35:00,25.9,25.93,25.9,25.93,40400.0,16.9916,17.0113,16.9916,17.0113,40400.0
2009-10-13 11:40:00,25.94,25.95,25.93,25.93,16200.0,17.0178,17.0244,17.0113,17.0113,16200.0
2009-10-13 11:45:00,25.94,25.96,25.93,25.95,16500.0,17.0178,17.031,17.0113,17.0244,16500.0
2009-10-13 11:50:00,25.96,25.97,25.95,25.96,9400.0,17.031,17.0375,17.0244,17.031,9400.0
2009-10-13 11:55:00,25.97,25.98,25.96,25.97,13100.0,17.0375,17.0441,17.031,17.0375,13100.0
2009-10-13 12:00:00,25.98,25.98,25.97,25.97,5700.0,17.0441,17.0441,17.0375,17.0375,5700.0
2009-10-13 12:05:00,25.97,25.97,25.96,25.96,6100.0,17.0375,17.0375,17.031,17.031,6100.0
2009-10-13 12:10:00,25.96,25.97,25.95,25.97,18200.0,17.031,17.0375,17.0244,17.0375,18200.0
2009-10-13 12:15:00,25.97,25.97,25.96,25.96,11800.0,17.0375,17.0375,17.031,17.031,11800.0
2009-10-13 12:20:00,25.96,25.97,25.93,25.93,8100.0,17.031,17.0375,17.0113,17.0113,8100.0
2009-10-13 12:25:00,25.94,25.94,25.92,25.92,5600.0,17.0178,17.0178,17.0047,17.0047,5600.0
2009-10-13 12:30:00,25.92,25.94,25.92,25.94,14100.0,17.0047,17.0178,17.0047,17.0178,14100.0
2009-10-13 12:35:00,25.93,25.94,25.93,25.94,3600.0,17.0113,17.0178,17.0113,17.0178,3600.0
2009-10-13 12:40:00,25.93,25.93,25.93,25.93,8200.0,17.0113,17.0113,17.0113,17.0113,8200.0
2009-10-13 12:45:00,25.93,25.94,25.93,25.93,3800.0,17.0113,17.0178,17.0113,17.0113,3800.0
2009-10-13 12:50:00,25.93,25.94,25.93,25.93,6800.0,17.0113,17.0178,17.0113,17.0113,6800.0
2009-10-13 12:55:00,25.93,25.94,25.91,25.91,17800.0,17.0113,17.0178,16.9982,16.9982,17800.0
2009-10-13 13:00:00,25.92,25.92,25.91,25.91,6100.0,17.0047,17.0047,16.9982,16.9982,6100.0
2009-10-13 13:05:00,25.92,25.93,25.92,25.92,12600.0,17.0047,17.0113,17.0047,17.0047,12600.0
2009-10-13 13:10:00,25.92,25.93,25.92,25.92,4200.0,17.0047,17.0113,17.0047,17.0047,4200.0
2009-10-13 13:15:00,25.92,25.93,25.92,25.92,15900.0,17.0047,17.0113,17.0047,17.0047,15900.0
2009-10-13 13:20:00,25.93,25.94,25.91,25.91,9200.0,17.0113,17.0178,16.9982,16.9982,9200.0
2009-10-13 13:25:00,25.91,25.93,25.91,25.92,17300.0,16.9982,17.0113,16.9982,17.0047,17300.0
2009-10-13 13:30:00,25.92,25.93,25.91,25.92,11100.0,17.0047,17.0113,16.9982,17.0047,11100.0
2009-10-13 13:35:00,25.92,25.92,25.91,25.92,71600.0,17.0047,17.0047,16.9982,17.0047,71600.0
2009-10-13 13:40:00,25.92,25.93,25.91,25.92,44100.0,17.0047,17.0113,16.9982,17.0047,44100.0
2009-10-13 13:45:00,25.92,25.92,25.9,25.91,17200.0,17.0047,17.0047,16.9916,16.9982,17200.0
2009-10-13 13:50:00,25.91,25.91,25.9,25.9,8000.0,16.9982,16.9982,16.9916,16.9916,8000.0
2009-10-13 13:55:00,25.9,25.92,25.89,25.91,14800.0,16.9916,17.0047,16.985,16.9982,14800.0
2009-10-13 14:00:00,25.91,25.92,25.9,25.91,81000.0,16.9982,17.0047,16.9916,16.9982,81000.0
2009-10-13 14:05:00,25.91,25.91,25.87,25.89,37900.0,16.9982,16.9982,16.9719,16.985,37900.0
2009-10-13 14:10:00,25.88,25.89,25.88,25.88,33400.0,16.9785,16.985,16.9785,16.9785,33400.0
2009-10-13 14:15:00,25.87,25.89,25.87,25.89,15200.0,16.9719,16.985,16.9719,16.985,15200.0
2009-10-13 14:20:00,25.89,25.91,25.88,25.91,32400.0,16.985,16.9982,16.9785,16.9982,32400.0
2009-10-13 14:25:00,25.91,25.91,25.9,25.9,8100.0,16.9982,16.9982,16.9916,16.9916,8100.0
2009-10-13 14:30:00,25.9,25.91,25.9,25.9,6400.0,16.9916,16.9982,16.9916,16.9916,6400.0
2009-10-13 14:35:00,25.9,25.91,25.89,25.89,16800.0,16.9916,16.9982,16.985,16.985,16800.0
2009-10-13 14:40:00,25.89,25.92,25.89,25.91,24400.0,16.985,17.0047,16.985,16.9982,24400.0
2009-10-13 14:45:00,25.92,25.94,25.91,25.94,29500.0,17.0047,17.0178,16.9982,17.0178,29500.0
2009-10-13 14:50:00,25.94,25.94,25.92,25.93,28500.0,17.0178,17.0178,17.0047,17.0113,28500.0
2009-10-13 14:55:00,25.93,25.93,25.92,25.92,15500.0,17.0113,17.0113,17.0047,17.0047,15500.0
2009-10-13 15:00:00,25.92,25.93,25.92,25.92,16000.0,17.0047,17.0113,17.0047,17.0047,16000.0
2009-10-13 15:05:00,25.92,25.94,25.92,25.92,64900.0,17.0047,17.0178,17.0047,17.0047,64900.0
2009-10-13 15:10:00,25.91,25.93,25.91,25.92,47900.0,16.9982,17.0113,16.9982,17.0047,47900.0
2009-10-13 15:15:00,25.92,25.96,25.92,25.95,23300.0,17.0047,17.031,17.0047,17.0244,23300.0
2009-10-13 15:20:00,25.95,25.96,25.94,25.95,40000.0,17.0244,17.031,17.0178,17.0244,40000.0
2009-10-13 15:25:00,25.95,25.96,25.93,25.93,22700.0,17.0244,17.031,17.0113,17.0113,22700.0
2009-10-13 15:30:00,25.93,25.94,25.92,25.92,31300.0,17.0113,17.0178,17.0047,17.0047,31300.0
2009-10-13 15:35:00,25.92,25.93,25.89,25.9,28700.0,17.0047,17.0113,16.985,16.9916,28700.0
2009-10-13 15:40:00,25.89,25.91,25.89,25.89,76100.0,16.985,16.9982,16.985,16.985,76100.0
2009-10-13 15:45:00,25.89,25.91,25.89,25.91,34600.0,16.985,16.9982,16.985,16.9982,34600.0
2009-10-13 15:50:00,25.91,25.91,25.9,25.9,71000.0,16.9982,16.9982,16.9916,16.9916,71000.0
2009-10-13 15:55:00,25.91,25.94,25.9,25.94,168200.0,16.9982,17.0178,16.9916,17.0178,168200.0
2009-10-14 09:30:00,26.14,26.14,25.99,26.03,176700.0,17.149,17.149,17.0506,17.0769,176700.0
2009-10-14 09:35:00,26.03,26.03,25.98,25.99,105500.0,17.0769,17.0769,17.0441,17.0506,105500.0
2009-10-14 09:40:00,25.99,26.01,25.99,25.99,34300.0,17.0506,17.0638,17.0506,17.0506,34300.0
2009-10-14 09:45:00,25.99,25.99,25.97,25.98,72500.0,17.0506,17.0506,17.0375,17.0441,72500.0
2009-10-14 09:50:00,25.98,26.01,25.98,26.01,32100.0,17.0441,17.0638,17.0441,17.0638,32100.0
2009-10-14 09:55:00,26.01,26.02,25.99,26.01,86700.0,17.0638,17.0703,17.0506,17.0638,86700.0
2009-10-14 10:00:00,26.01,26.02,25.99,26.0,29900.0,17.0638,17.0703,17.0506,17.0572,29900.0
2009-10-14 10:05:00,26.0,26.0,25.98,25.99,45100.0,17.0572,17.0572,17.0441,17.0506,45100.0
2009-10-14 10:10:00,26.0,26.01,25.99,26.0,29000.0,17.0572,17.0638,17.0506,17.0572,29000.0
2009-10-14 10:15:00,25.99,26.0,25.97,25.98,19600.0,17.0506,17.0572,17.0375,17.0441,19600.0
2009-10-14 10:20:00,25.98,25.98,25.94,25.94,188500.0,17.0441,17.0441,17.0178,17.0178,188500.0
2009-10-14 10:25:00,25.94,25.96,25.94,25.95,65500.0,17.0178,17.031,17.0178,17.0244,65500.0
2009-10-14 10:30:00,25.94,25.94,25.93,25.94,33800.0,17.0178,17.0178,17.0113,17.0178,33800.0
2009-10-14 10:35:00,25.95,25.98,25.95,25.97,16800.0,17.0244,17.0441,17.0244,17.0375,16800.0
2009-10-14 10:40:00,25.97,25.97,25.96,25.96,23800.0,17.0375,17.0375,17.031,17.031,23800.0
2009-10-14 10:45:00,25.96,25.97,25.96,25.97,22900.0,17.031,17.0375,17.031,17.0375,22900.0
2009-10-14 10:50:00,25.97,25.97,25.96,25.97,10500.0,17.0375,17.0375,17.031,17.0375,10500.0
2009-10-14 10:55:00,25.97,25.99,25.96,25.98,30400.0,17.0375,17.0506,17.031,17.0441,30400.0
2009-10-14 11:00:00,25.98,26.01,25.98,26.01,32900.0,17.0441,17.0638,17.0441,17.0638,32900.0
2009-10-14 11:05:00,26.01,26.01,25.99,26.0,26300.0,17.0638,17.0638,17.0506,17.0572,26300.0
2009-10-14 11:10:00,25.99,25.99,25.98,25.99,1500.0,17.0506,17.0506,17.0441,17.0506,1500.0
2009-10-14 11:15:00,25.99,25.99,25.98,25.98,9200.0,17.0506,17.0506,17.0441,17.0441,9200.0
2009-10-14 11:20:00,25.97,25.98,25.97,25.97,17200.0,17.0375,17.0441,17.0375,17.0375,17200.0
2009-10-14 11:25:00,25.98,25.98,25.97,25.97,52800.0,17.0441,17.0441,17.0375,17.0375,52800.0
2009-10-14 11:30:00,25.97,25.98,25.97,25.98,75200.0,17.0375,17.0441,17.0375,17.0441,75200.0
2009-10-14 11:35:00,25.98,25.99,25.96,25.97,50300.0,17.0441,17.0506,17.031,17.0375,50300.0
2009-10-14 11:40:00,25.97,25.98,25.97,25.97,5200.0,17.0375,17.0441,17.0375,17.0375,5200.0
2009-10-14 11:45:00,25.98,25.98,25.97,25.98,1900.0,17.0441,17.0441,17.0375,17.0441,1900.0
2009-10-14 11:50:00,25.97,25.99,25.97,25.98,79700.0,17.0375,17.0506,17.0375,17.0441,79700.0
2009-10-14 11:55:00,25.98,25.99,25.97,25.98,19100.0,17.0441,17.0506,17.0375,17.0441,19100.0
2009-10-14 12:00:00,25.98,25.99,25.97,25.98,8900.0,17.0441,17.0506,17.0375,17.0441,8900.0
2009-10-14 12:05:00,25.99,25.99,25.98,25.98,9600.0,17.0506,17.0506,17.0441,17.0441,9600.0
2009-10-14 12:10:00,25.98,25.99,25.97,25.98,16800.0,17.0441,17.0506,17.0375,17.0441,16800.0
2009-10-14 12:15:00,25.97,25.98,25.97,25.97,2800.0,17.0375,17.0441,17.0375,17.0375,2800.0
2009-10-14 12:20:00,25.98,25.99,25.98,25.98,16600.0,17.0441,17.0506,17.0441,17.0441,16600.0
2009-10-14 12:25:00,25.98,25.99,25.97,25.98,17800.0,17.0441,17.0506,17.0375,17.0441,17800.0
2009-10-14 12:30:00,25.98,25.99,25.97,25.99,33900.0,17.0441,17.0506,17.0375,17.0506,33900.0
2009-10-14 12:35:00,25.99,26.0,25.99,26.0,19100.0,17.0506,17.0572,17.0506,17.0572,19100.0
2009-10-14 12:40:00,26.0,26.0,25.99,25.99,6400.0,17.0572,17.0572,17.0506,17.0506,6400.0
2009-10-14 12:45:00,25.99,26.0,25.98,25.98,22000.0,17.0506,17.0572,17.0441,17.0441,22000.0
2009-10-14 12:50:00,25.98,25.98,25.97,25.97,20700.0,17.0441,17.0441,17.0375,17.0375,20700.0
2009-10-14 12:55:00,25.98,25.98,25.97,25.98,11800.0,17.0441,17.0441,17.0375,17.0441,11800.0
2009-10-14 13:00:00,25.98,25.99,25.97,25.99,8800.0,17.0441,17.0506,17.0375,17.0506,8800.0
2009-10-14 13:05:00,25.99,26.0,25.98,25.98,11500.0,17.0506,17.0572,17.0441,17.0441,11500.0
2009-10-14 13:10:00,25.99,26.01,25.98,26.01,17500.0,17.0506,17.0638,17.0441,17.0638,17500.0
2009-10-14 13:15:00,26.0,26.01,25.99,25.99,28000.0,17.0572,17.0638,17.0506,17.0506,28000.0
2009-10-14 13:20:00,25.99,25.99,25.97,25.98,41900.0,17.0506,17.0506,17.0375,17.0441,41900.0
2009-10-14 13:25:00,25.99,25.99,25.98,25.98,7200.0,17.0506,17.0506,17.0441,17.0441,7200.0
2009-10-14 13:30:00,25.99,25.99,25.98,25.98,6600.0,17.0506,17.0506,17.0441,17.0441,6600.0
2009-10-14 13:35:00,25.98,26.0,25.98,25.99,72000.0,17.0441,17.0572,17.0441,17.0506,72000.0
2009-10-14 13:40:00,26.0,26.01,26.0,26.01,12400.0,17.0572,17.0638,17.0572,17.0638,12400.0
2009-10-14 13:45:00,26.01,26.01,25.99,25.99,26100.0,17.0638,17.0638,17.0506,17.0506,26100.0
2009-10-14 13:50:00,25.99,26.0,25.98,25.98,16900.0,17.0506,17.0572,17.0441,17.0441,16900.0
2009-10-14 13:55:00,25.99,26.0,25.98,26.0,13400.0,17.0506,17.0572,17.0441,17.0572,13400.0
2009-10-14 14:00:00,26.0,26.01,25.98,25.99,42200.0,17.0572,17.0638,17.0441,17.0506,42200.0
2009-10-14 14:05:00,25.99,26.0,25.99,25.99,3000.0,17.0506,17.0572,17.0506,17.0506,3000.0
2009-10-14 14:10:00,25.99,26.0,25.96,25.97,10600.0,17.0506,17.0572,17.031,17.0375,10600.0
2009-10-14 14:15:00,25.97,25.98,25.96,25.98,139200.0,17.0375,17.0441,17.031,17.0441,139200.0
2009-10-14 14:20:00,25.99,26.0,25.99,25.99,67000.0,17.0506,17.0572,17.0506,17.0506,67000.0
2009-10-14 14:25:00,26.0,26.01,25.98,25.98,59000.0,17.0572,17.0638,17.0441,17.0441,59000.0
2009-10-14 14:30:00,25.97,26.0,25.97,25.97,886600.0,17.0375,17.0572,17.0375,17.0375,886600.0
2009-10-14 14:35:00,25.97,25.99,25.96,25.96,178100.0,17.0375,17.0506,17.031,17.031,178100.0
2009-10-14 14:40:00,25.97,25.99,25.97,25.99,143600.0,17.0375,17.0506,17.0375,17.0506,143600.0
2009-10-14 14:45:00,25.99,26.0,25.96,26.0,162100.0,17.0506,17.0572,17.031,17.0572,162100.0
2009-10-14 14:50:00,26.01,26.01,26.0,26.0,27800.0,17.0638,17.0638,17.0572,17.0572,27800.0
2009-10-14 14:55:00,26.0,26.0,25.98,25.99,56400.0,17.0572,17.0572,17.0441,17.0506,56400.0
2009-10-14 15:00:00,25.99,26.03,25.99,26.02,13000.0,17.0506,17.0769,17.0506,17.0703,13000.0
2009-10-14 15:05:00,26.02,26.03,26.01,26.03,19400.0,17.0703,17.0769,17.0638,17.0769,19400.0
2009-10-14 15:10:00,26.02,26.05,26.02,26.04,21200.0,17.0703,17.09,17.0703,17.0834,21200.0
2009-10-14 15:15:00,26.04,26.04,26.03,26.04,13600.0,17.0834,17.0834,17.0769,17.0834,13600.0
2009-10-14 15:20:00,26.03,26.04,26.03,26.03,59000.0,17.0769,17.0834,17.0769,17.0769,59000.0
2009-10-14 15:25:00,26.03,26.06,26.03,26.05,215300.0,17.0769,17.0966,17.0769,17.09,215300.0
2009-10-14 15:30:00,26.05,26.06,26.05,26.05,50700.0,17.09,17.0966,17.09,17.09,50700.0
2009-10-14 15:35:00,26.05,26.07,26.05,26.06,43700.0,17.09,17.1031,17.09,17.0966,43700.0
2009-10-14 15:40:00,26.06,26.07,26.04,26.06,42700.0,17.0966,17.1031,17.0834,17.0966,42700.0
2009-10-14 15:45:00,26.06,26.06,26.03,26.03,63600.0,17.0966,17.0966,17.0769,17.0769,63600.0
2009-10-14 15:50:00,26.03,26.04,26.02,26.03,65100.0,17.0769,17.0834,17.0703,17.0769,65100.0
2009-10-14 15:55:00,26.03,26.05,26.03,26.05,129800.0,17.0769,17.09,17.0769,17.09,129800.0
2009-10-15 09:30:00,26.01,26.09,25.97,26.09,93200.0,17.0638,17.1162,17.0375,17.1162,93200.0
2009-10-15 09:35:00,26.09,26.12,26.08,26.12,50100.0,17.1162,17.1359,17.1097,17.1359,50100.0
2009-10-15 09:40:00,26.13,26.15,26.12,26.13,46900.0,17.1425,17.1556,17.1359,17.1425,46900.0
2009-10-15 09:45:00,26.14,26.14,26.11,26.11,213600.0,17.149,17.149,17.1294,17.1294,213600.0
2009-10-15 09:50:00,26.12,26.13,26.11,26.12,64900.0,17.1359,17.1425,17.1294,17.1359,64900.0
2009-10-15 09:55:00,26.12,26.13,26.11,26.13,58300.0,17.1359,17.1425,17.1294,17.1425,58300.0
2009-10-15 10:00:00,26.12,26.12,26.09,26.1,56000.0,17.1359,17.1359,17.1162,17.1228,56000.0
2009-10-15 10:05:00,26.1,26.12,26.1,26.12,29400.0,17.1228,17.1359,17.1228,17.1359,29400.0
2009-10-15 10:10:00,26.11,26.13,26.1,26.11,50900.0,17.1294,17.1425,17.1228,17.1294,50900.0
2009-10-15 10:15:00,26.11,26.13,26.1,26.12,37300.0,17.1294,17.1425,17.1228,17.1359,37300.0
2009-10-15 10:20:00,26.12,26.15,26.11,26.14,57700.0,17.1359,17.1556,17.1294,17.149,57700.0
2009-10-15 10:25:00,26.15,26.16,26.14,26.15,42700.0,17.1556,17.1622,17.149,17.1556,42700.0
2009-10-15 10:30:00,26.15,26.18,26.15,26.17,49800.0,17.1556,17.1753,17.1556,17.1687,49800.0
2009-10-15 10:35:00,26.17,26.17,26.15,26.16,37700.0,17.1687,17.1687,17.1556,17.1622,37700.0
2009-10-15 10:40:00,26.15,26.16,26.14,26.16,29900.0,17.1556,17.1622,17.149,17.1622,29900.0
2009-10-15 10:45:00,26.15,26.17,26.15,26.16,48400.0,17.1556,17.1687,17.1556,17.1622,48400.0
2009-10-15 10:50:00,26.15,26.17,26.15,26.17,28600.0,17.1556,17.1687,17.1556,17.1687,28600.0
2009-10-15 10:55:00,26.17,26.19,26.17,26.18,37700.0,17.1687,17.1819,17.1687,17.1753,37700.0
2009-10-15 11:00:00,26.18,26.2,26.18,26.19,43200.0,17.1753,17.1884,17.1753,17.1819,43200.0
2009-10-15 11:05:00,26.19,26.19,26.17,26.19,34400.0,17.1819,17.1819,17.1687,17.1819,34400.0
2009-10-15 11:10:00,26.19,26.19,26.18,26.18,48900.0,17.1819,17.1819,17.1753,17.1753,48900.0
2009-10-15 11:15:00,26.17,26.18,26.15,26.15,46300.0,17.1687,17.1753,17.1556,17.1556,46300.0
2009-10-15 11:20:00,26.15,26.16,26.13,26.14,44000.0,17.1556,17.1622,17.1425,17.149,44000.0
2009-10-15 11:25:00,26.15,26.16,26.14,26.15,74100.0,17.1556,17.1622,17.149,17.1556,74100.0
2009-10-15 11:30:00,26.15,26.16,26.14,26.14,23500.0,17.1556,17.1622,17.149,17.149,23500.0
2009-10-15 11:35:00,26.14,26.15,26.13,26.14,42300.0,17.149,17.1556,17.1425,17.149,42300.0
2009-10-15 11:40:00,26.15,26.15,26.14,26.15,6000.0,17.1556,17.1556,17.149,17.1556,6000.0
2009-10-15 11:45:00,26.15,26.16,26.14,26.15,39200.0,17.1556,17.1622,17.149,17.1556,39200.0
2009-10-15 11:50:00,26.16,26.16,26.14,26.14,21900.0,17.1622,17.1622,17.149,17.149,21900.0
2009-10-15 11:55:00,26.14,26.15,26.13,26.13,10600.0,17.149,17.1556,17.1425,17.1425,10600.0
2009-10-15 12:00:00,26.14,26.14,26.13,26.14,5500.0,17.149,17.149,17.1425,17.149,5500.0
2009-10-15 12:05:00,26.14,26.14,26.11,26.11,24900.0,17.149,17.149,17.1294,17.1294,24900.0
2009-10-15 12:10:00,26.12,26.14,26.11,26.14,22100.0,17.1359,17.149,17.1294,17.149,22100.0
2009-10-15 12:15:00,26.14,26.15,26.12,26.14,49500.0,17.149,17.1556,17.1359,17.149,49500.0
2009-10-15 12:20:00,26.15,26.15,26.13,26.14,25500.0,17.1556,17.1556,17.1425,17.149,25500.0
2009-10-15 12:25:00,26.13,26.14,26.12,26.13,38800.0,17.1425,17.149,17.1359,17.1425,38800.0
2009-10-15 12:30:00,26.13,26.14,26.13,26.13,34900.0,17.1425,17.149,17.1425,17.1425,34900.0
2009-10-15 12:35:00,26.13,26.14,26.12,26.12,13200.0,17.1425,17.149,17.1359,17.1359,13200.0
2009-10-15 12:40:00,26.13,26.14,26.12,26.13,12400.0,17.1425,17.149,17.1359,17.1425,12400.0
2009-10-15 12:45:00,26.13,26.13,26.11,26.12,19300.0,17.1425,17.1425,17.1294,17.1359,19300.0
2009-10-15 12:50:00,26.12,26.13,26.12,26.13,57200.0,17.1359,17.1425,17.1359,17.1425,57200.0
2009-10-15 12:55:00,26.12,26.13,26.11,26.11,30500.0,17.1359,17.1425,17.1294,17.1294,30500.0
2009-10-15 13:00:00,26.12,26.12,26.11,26.12,18300.0,17.1359,17.1359,17.1294,17.1359,18300.0
2009-10-15 13:05:00,26.12,26.12,26.11,26.12,13100.0,17.1359,17.1359,17.1294,17.1359,13100.0
2009-10-15 13:10:00,26.12,26.12,26.1,26.1,12900.0,17.1359,17.1359,17.1228,17.1228,12900.0
2009-10-15 13:15:00,26.11,26.11,26.1,26.1,11600.0,17.1294,17.1294,17.1228,17.1228,11600.0
2009-10-15 13:20:00,26.09,26.1,26.09,26.1,4500.0,17.1162,17.1228,17.1162,17.1228,4500.0
2009-10-15 13:25:00,26.1,26.11,26.09,26.11,17000.0,17.1228,17.1294,17.1162,17.1294,17000.0
2009-10-15 13:30:00,26.11,26.12,26.1,26.11,39600.0,17.1294,17.1359,17.1228,17.1294,39600.0
2009-10-15 13:35:00,26.12,26.13,26.11,26.12,12100.0,17.1359,17.1425,17.1294,17.1359,12100.0
2009-10-15 13:40:00,26.13,26.13,26.12,26.13,5400.0,17.1425,17.1425,17.1359,17.1425,5400.0
2009-10-15 13:45:00,26.13,26.14,26.12,26.13,29800.0,17.1425,17.149,17.1359,17.1425,29800.0
2009-10-15 13:50:00,26.13,26.13,26.12,26.13,6800.0,17.1425,17.1425,17.1359,17.1425,6800.0
2009-10-15 13:55:00,26.13,26.15,26.13,26.14,27300.0,17.1425,17.1556,17.1425,17.149,27300.0
2009-10-15 14:00:00,26.14,26.15,26.13,26.14,17800.0,17.149,17.1556,17.1425,17.149,17800.0
2009-10-15 14:05:00,26.15,26.16,26.14,26.15,197300.0,17.1556,17.1622,17.149,17.1556,197300.0
2009-10-15 14:10:00,26.14,26.15,26.13,26.13,27900.0,17.149,17.1556,17.1425,17.1425,27900.0
2009-10-15 14:15:00,26.13,26.15,26.13,26.15,60200.0,17.1425,17.1556,17.1425,17.1556,60200.0
2009-10-15 14:20:00,26.16,26.16,26.14,26.14,35700.0,17.1622,17.1622,17.149,17.149,35700.0
2009-10-15 14:25:00,26.15,26.16,26.14,26.16,10400.0,17.1556,17.1622,17.149,17.1622,10400.0
2009-10-15 14:30:00,26.15,26.17,26.15,26.17,32200.0,17.1556,17.1687,17.1556,17.1687,32200.0
2009-10-15 14:35:00,26.17,26.18,26.17,26.18,15600.0,17.1687,17.1753,17.1687,17.1753,15600.0
2009-10-15 14:40:00,26.17,26.18,26.16,26.17,38900.0,17.1687,17.1753,17.1622,17.1687,38900.0
2009-10-15 14:45:00,26.17,26.18,26.16,26.17,25300.0,17.1687,17.1753,17.1622,17.1687,25300.0
2009-10-15 14:50:00,26.18,26.19,26.17,26.19,41700.0,17.1753,17.1819,17.1687,17.1819,41700.0
2009-10-15 14:55:00,26.19,26.19,26.17,26.18,93100.0,17.1819,17.1819,17.1687,17.1753,93100.0
2009-10-15 15:00:00,26.18,26.19,26.18,26.19,8300.0,17.1753,17.1819,17.1753,17.1819,8300.0
2009-10-15 15:05:00,26.19,26.19,26.17,26.18,98900.0,17.1819,17.1819,17.1687,17.1753,98900.0
2009-10-15 15:10:00,26.18,26.19,26.17,26.18,116000.0,17.1753,17.1819,17.1687,17.1753,116000.0
2009-10-15 15:15:00,26.18,26.19,26.17,26.18,50200.0,17.1753,17.1819,17.1687,17.1753,50200.0
2009-10-15 15:20:00,26.18,26.18,26.17,26.17,20700.0,17.1753,17.1753,17.1687,17.1687,20700.0
2009-10-15 15:25:00,26.17,26.18,26.16,26.17,45900.0,17.1687,17.1753,17.1622,17.1687,45900.0
2009-10-15 15:30:00,26.18,26.18,26.17,26.18,30100.0,17.1753,17.1753,17.1687,17.1753,30100.0
2009-10-15 15:35:00,26.19,26.2,26.18,26.19,25000.0,17.1819,17.1884,17.1753,17.1819,25000.0
2009-10-15 15:40:00,26.2,26.21,26.19,26.19,87900.0,17.1884,17.195,17.1819,17.1819,87900.0
2009-10-15 15:45:00,26.2,26.22,26.19,26.22,113500.0,17.1884,17.2015,17.1819,17.2015,113500.0
2009-10-15 15:50:00,26.21,26.24,26.21,26.24,27600.0,17.195,17.2147,17.195,17.2147,27600.0
2009-10-15 15:55:00,26.24,26.27,26.23,26.26,277800.0,17.2147,17.2343,17.2081,17.2278,277800.0
2009-10-16 09:30:00,26.15,26.21,26.15,26.21,48000.0,17.1556,17.195,17.1556,17.195,48000.0
2009-10-16 09:35:00,26.22,26.26,26.21,26.26,62500.0,17.2015,17.2278,17.195,17.2278,62500.0
2009-10-16 09:40:00,26.26,26.29,26.25,26.29,66000.0,17.2278,17.2475,17.2212,17.2475,66000.0
2009-10-16 09:45:00,26.29,26.33,26.28,26.31,39200.0,17.2475,17.2737,17.2409,17.2606,39200.0
2009-10-16 09:50:00,26.31,26.31,26.28,26.28,38200.0,17.2606,17.2606,17.2409,17.2409,38200.0
2009-10-16 09:55:00,26.28,26.3,26.19,26.23,136500.0,17.2409,17.254,17.1819,17.2081,136500.0
2009-10-16 10:00:00,26.22,26.24,26.19,26.22,172000.0,17.2015,17.2147,17.1819,17.2015,172000.0
2009-10-16 10:05:00,26.23,26.24,26.21,26.21,39600.0,17.2081,17.2147,17.195,17.195,39600.0
2009-10-16 10:10:00,26.21,26.24,26.21,26.24,82700.0,17.195,17.2147,17.195,17.2147,82700.0
2009-10-16 10:15:00,26.24,26.26,26.24,26.25,27400.0,17.2147,17.2278,17.2147,17.2212,27400.0
2009-10-16 10:20:00,26.25,26.28,26.25,26.26,36000.0,17.2212,17.2409,17.2212,17.2278,36000.0
2009-10-16 10:25:00,26.25,26.26,26.24,26.24,20300.0,17.2212,17.2278,17.2147,17.2147,20300.0
2009-10-16 10:30:00,26.25,26.26,26.24,26.25,22100.0,17.2212,17.2278,17.2147,17.2212,22100.0
2009-10-16 10:35:00,26.26,26.27,26.25,26.26,28500.0,17.2278,17.2343,17.2212,17.2278,28500.0
2009-10-16 10:40:00,26.26,26.26,26.23,26.25,31200.0,17.2278,17.2278,17.2081,17.2212,31200.0
2009-10-16 10:45:00,26.27,26.3,26.27,26.29,19100.0,17.2343,17.254,17.2343,17.2475,19100.0
2009-10-16 10:50:00,26.29,26.3,26.27,26.27,48900.0,17.2475,17.254,17.2343,17.2343,48900.0
2009-10-16 10:55:00,26.27,26.27,26.25,26.27,62900.0,17.2343,17.2343,17.2212,17.2343,62900.0
2009-10-16 11:00:00,26.27,26.3,26.27,26.3,30700.0,17.2343,17.254,17.2343,17.254,30700.0
2009-10-16 11:05:00,26.3,26.32,26.3,26.32,39100.0,17.254,17.2671,17.254,17.2671,39100.0
2009-10-16 11:10:00,26.32,26.33,26.32,26.33,28600.0,17.2671,17.2737,17.2671,17.2737,28600.0
2009-10-16 11:15:00,26.33,26.34,26.32,26.33,46500.0,17.2737,17.2803,17.2671,17.2737,46500.0
2009-10-16 11:20:00,26.34,26.34,26.33,26.33,57100.0,17.2803,17.2803,17.2737,17.2737,57100.0
2009-10-16 11:25:00,26.33,26.34,26.32,26.34,7400.0,17.2737,17.2803,17.2671,17.2803,7400.0
2009-10-16 11:30:00,26.34,26.34,26.31,26.31,22400.0,17.2803,17.2803,17.2606,17.2606,22400.0
2009-10-16 11:35:00,26.3,26.32,26.3,26.31,5700.0,17.254,17.2671,17.254,17.2606,5700.0
2009-10-16 11:40:00,26.31,26.31,26.29,26.29,21100.0,17.2606,17.2606,17.2475,17.2475,21100.0
2009-10-16 11:45:00,26.3,26.32,26.29,26.3,112000.0,17.254,17.2671,17.2475,17.254,112000.0
2009-10-16 11:50:00,26.31,26.31,26.31,26.31,40000.0,17.2606,17.2606,17.2606,17.2606,40000.0
2009-10-16 11:55:00,26.31,26.32,26.3,26.32,13400.0,17.2606,17.2671,17.254,17.2671,13400.0
2009-10-16 12:00:00,26.32,26.33,26.32,26.33,300.0,17.2671,17.2737,17.2671,17.2737,300.0
2009-10-16 12:05:00,26.32,26.33,26.32,26.32,2600.0,17.2671,17.2737,17.2671,17.2671,2600.0
2009-10-16 12:10:00,26.32,26.33,26.32,26.32,4000.0,17.2671,17.2737,17.2671,17.2671,4000.0
2009-10-16 12:15:00,26.32,26.34,26.32,26.33,38800.0,17.2671,17.2803,17.2671,17.2737,38800.0
2009-10-16 12:20:00,26.33,26.34,26.31,26.32,66000.0,17.2737,17.2803,17.2606,17.2671,66000.0
2009-10-16 12:25:00,26.33,26.34,26.32,26.32,45400.0,17.2737,17.2803,17.2671,17.2671,45400.0
2009-10-16 12:30:00,26.32,26.33,26.32,26.32,2800.0,17.2671,17.2737,17.2671,17.2671,2800.0
2009-10-16 12:35:00,26.32,26.33,26.31,26.32,8000.0,17.2671,17.2737,17.2606,17.2671,8000.0
2009-10-16 12:40:00,26.31,26.31,26.31,26.31,1400.0,17.2606,17.2606,17.2606,17.2606,1400.0
2009-10-16 12:45:00,26.31,26.32,26.3,26.31,215600.0,17.2606,17.2671,17.254,17.2606,215600.0
2009-10-16 12:50:00,26.32,26.34,26.31,26.34,11800.0,17.2671,17.2803,17.2606,17.2803,11800.0
2009-10-16 12:55:00,26.34,26.35,26.33,26.33,50600.0,17.2803,17.2868,17.2737,17.2737,50600.0
2009-10-16 13:00:00,26.34,26.34,26.33,26.33,3500.0,17.2803,17.2803,17.2737,17.2737,3500.0
2009-10-16 13:05:00,26.34,26.34,26.31,26.32,23700.0,17.2803,17.2803,17.2606,17.2671,23700.0
2009-10-16 13:10:00,26.33,26.35,26.33,26.35,6800.0,17.2737,17.2868,17.2737,17.2868,6800.0
2009-10-16 13:15:00,26.36,26.36,26.35,26.36,4000.0,17.2934,17.2934,17.2868,17.2934,4000.0
2009-10-16 13:20:00,26.36,26.36,26.35,26.35,83400.0,17.2934,17.2934,17.2868,17.2868,83400.0
2009-10-16 13:25:00,26.36,26.39,26.35,26.39,41100.0,17.2934,17.3131,17.2868,17.3131,41100.0
2009-10-16 13:30:00,26.38,26.39,26.37,26.37,7800.0,17.3065,17.3131,17.2999,17.2999,7800.0
2009-10-16 13:35:00,26.38,26.39,26.38,26.38,6700.0,17.3065,17.3131,17.3065,17.3065,6700.0
2009-10-16 13:40:00,26.38,26.38,26.37,26.38,13300.0,17.3065,17.3065,17.2999,17.3065,13300.0
2009-10-16 13:45:00,26.37,26.39,26.37,26.38,5300.0,17.2999,17.3131,17.2999,17.3065,5300.0
2009-10-16 13:50:00,26.39,26.4,26.37,26.38,37200.0,17.3131,17.3196,17.2999,17.3065,37200.0
2009-10-16 13:55:00,26.38,26.39,26.37,26.37,11000.0,17.3065,17.3131,17.2999,17.2999,11000.0
2009-10-16 14:00:00,26.37,26.38,26.37,26.37,3800.0,17.2999,17.3065,17.2999,17.2999,3800.0
2009-10-16 14:05:00,26.38,26.38,26.35,26.36,15600.0,17.3065,17.3065,17.2868,17.2934,15600.0
2009-10-16 14:10:00,26.35,26.36,26.35,26.35,23500.0,17.2868,17.2934,17.2868,17.2868,23500.0
2009-10-16 14:15:00,26.36,26.36,26.35,26.36,30100.0,17.2934,17.2934,17.2868,17.2934,30100.0
2009-10-16 14:20:00,26.37,26.38,26.37,26.38,61100.0,17.2999,17.3065,17.2999,17.3065,61100.0
2009-10-16 14:25:00,26.38,26.39,26.37,26.39,19600.0,17.3065,17.3131,17.2999,17.3131,19600.0
2009-10-16 14:30:00,26.38,26.39,26.36,26.38,50500.0,17.3065,17.3131,17.2934,17.3065,50500.0
2009-10-16 14:35:00,26.38,26.39,26.38,26.39,4100.0,17.3065,17.3131,17.3065,17.3131,4100.0
2009-10-16 14:40:00,26.38,26.39,26.38,26.38,25500.0,17.3065,17.3131,17.3065,17.3065,25500.0
2009-10-16 14:45:00,26.39,26.39,26.37,26.39,29000.0,17.3131,17.3131,17.2999,17.3131,29000.0
2009-10-16 14:50:00,26.38,26.39,26.38,26.39,3400.0,17.3065,17.3131,17.3065,17.3131,3400.0
2009-10-16 14:55:00,26.38,26.39,26.38,26.39,3600.0,17.3065,17.3131,17.3065,17.3131,3600.0
2009-10-16 15:00:00,26.39,26.4,26.39,26.4,10600.0,17.3131,17.3196,17.3131,17.3196,10600.0
2009-10-16 15:05:00,26.41,26.41,26.39,26.4,58200.0,17.3262,17.3262,17.3131,17.3196,58200.0
2009-10-16 15:10:00,26.4,26.43,26.4,26.43,123300.0,17.3196,17.3393,17.3196,17.3393,123300.0
2009-10-16 15:15:00,26.43,26.43,26.39,26.41,133000.0,17.3393,17.3393,17.3131,17.3262,133000.0
2009-10-16 15:20:00,26.4,26.41,26.39,26.4,38900.0,17.3196,17.3262,17.3131,17.3196,38900.0
2009-10-16 15:25:00,26.39,26.41,26.39,26.4,49900.0,17.3131,17.3262,17.3131,17.3196,49900.0
2009-10-16 15:30:00,26.41,26.42,26.4,26.41,138500.0,17.3262,17.3327,17.3196,17.3262,138500.0
2009-10-16 15:35:00,26.41,26.45,26.41,26.42,684500.0,17.3262,17.3524,17.3262,17.3327,684500.0
2009-10-16 15:40:00,26.41,26.44,26.41,26.42,290500.0,17.3262,17.3459,17.3262,17.3327,290500.0
2009-10-16 15:45:00,26.4,26.41,26.38,26.38,155200.0,17.3196,17.3262,17.3065,17.3065,155200.0
2009-10-16 15:50:00,26.39,26.39,26.34,26.34,132100.0,17.3131,17.3131,17.2803,17.2803,132100.0
2009-10-16 15:55:00,26.34,26.39,26.34,26.39,475800.0,17.2803,17.3131,17.2803,17.3131,475800.0
2009-10-19 09:30:00,26.41,26.46,26.37,26.39,123900.0,17.3262,17.359,17.2999,17.3131,123900.0
2009-10-19 09:35:00,26.38,26.41,26.38,26.41,79500.0,17.3065,17.3262,17.3065,17.3262,79500.0
2009-10-19 09:40:00,26.4,26.44,26.4,26.44,148600.0,17.3196,17.3459,17.3196,17.3459,148600.0
2009-10-19 09:45:00,26.44,26.44,26.41,26.42,36500.0,17.3459,17.3459,17.3262,17.3327,36500.0
2009-10-19 09:50:00,26.42,26.42,26.4,26.4,101500.0,17.3327,17.3327,17.3196,17.3196,101500.0
2009-10-19 09:55:00,26.4,26.4,26.38,26.39,136600.0,17.3196,17.3196,17.3065,17.3131,136600.0
2009-10-19 10:00:00,26.38,26.42,26.38,26.41,166400.0,17.3065,17.3327,17.3065,17.3262,166400.0
2009-10-19 10:05:00,26.42,26.43,26.4,26.41,53800.0,17.3327,17.3393,17.3196,17.3262,53800.0
2009-10-19 10:10:00,26.42,26.44,26.41,26.44,46400.0,17.3327,17.3459,17.3262,17.3459,46400.0
2009-10-19 10:15:00,26.44,26.44,26.42,26.43,28200.0,17.3459,17.3459,17.3327,17.3393,28200.0
2009-10-19 10:20:00,26.43,26.5,26.42,26.5,107700.0,17.3393,17.3852,17.3327,17.3852,107700.0
2009-10-19 10:25:00,26.5,26.5,26.47,26.48,57500.0,17.3852,17.3852,17.3655,17.3721,57500.0
2009-10-19 10:30:00,26.49,26.51,26.48,26.48,78100.0,17.3787,17.3918,17.3721,17.3721,78100.0
2009-10-19 10:35:00,26.48,26.52,26.47,26.51,670100.0,17.3721,17.3983,17.3655,17.3918,670100.0
2009-10-19 10:40:00,26.52,26.57,26.51,26.57,154600.0,17.3983,17.4311,17.3918,17.4311,154600.0
2009-10-19 10:45:00,26.58,26.6,26.57,26.59,753300.0,17.4377,17.4508,17.4311,17.4443,753300.0
2009-10-19 10:50:00,26.6,26.63,26.59,26.63,268100.0,17.4508,17.4705,17.4443,17.4705,268100.0
2009-10-19 10:55:00,26.63,26.63,26.61,26.61,145400.0,17.4705,17.4705,17.4574,17.4574,145400.0
2009-10-19 11:00:00,26.61,26.61,26.59,26.59,109800.0,17.4574,17.4574,17.4443,17.4443,109800.0
2009-10-19 11:05:00,26.59,26.6,26.59,26.59,41000.0,17.4443,17.4508,17.4443,17.4443,41000.0
2009-10-19 11:10:00,26.59,26.6,26.59,26.6,33400.0,17.4443,17.4508,17.4443,17.4508,33400.0
2009-10-19 11:15:00,26.59,26.6,26.59,26.59,25300.0,17.4443,17.4508,17.4443,17.4443,25300.0
2009-10-19 11:20:00,26.59,26.61,26.59,26.6,96500.0,17.4443,17.4574,17.4443,17.4508,96500.0
2009-10-19 11:25:00,26.61,26.63,26.61,26.63,49700.0,17.4574,17.4705,17.4574,17.4705,49700.0
2009-10-19 11:30:00,26.63,26.64,26.62,26.62,67500.0,17.4705,17.4771,17.464,17.464,67500.0
2009-10-19 11:35:00,26.62,26.63,26.61,26.61,31000.0,17.464,17.4705,17.4574,17.4574,31000.0
2009-10-19 11:40:00,26.61,26.62,26.6,26.61,44600.0,17.4574,17.464,17.4508,17.4574,44600.0
2009-10-19 11:45:00,26.61,26.61,26.6,26.6,35200.0,17.4574,17.4574,17.4508,17.4508,35200.0
2009-10-19 11:50:00,26.6,26.63,26.6,26.63,117600.0,17.4508,17.4705,17.4508,17.4705,117600.0
2009-10-19 11:55:00,26.62,26.63,26.62,26.62,123200.0,17.464,17.4705,17.464,17.464,123200.0
2009-10-19 12:00:00,26.62,26.62,26.61,26.61,34400.0,17.464,17.464,17.4574,17.4574,34400.0
2009-10-19 12:05:00,26.6,26.61,26.58,26.59,10700.0,17.4508,17.4574,17.4377,17.4443,10700.0
2009-10-19 12:10:00,26.59,26.6,26.56,26.57,24800.0,17.4443,17.4508,17.4246,17.4311,24800.0
2009-10-19 12:15:00,26.57,26.58,26.57,26.57,34600.0,17.4311,17.4377,17.4311,17.4311,34600.0
2009-10-19 12:20:00,26.57,26.58,26.57,26.58,6400.0,17.4311,17.4377,17.4311,17.4377,6400.0
2009-10-19 12:25:00,26.57,26.59,26.57,26.58,7500.0,17.4311,17.4443,17.4311,17.4377,7500.0
2009-10-19 12:30:00,26.58,26.59,26.58,26.59,1400.0,17.4377,17.4443,17.4377,17.4443,1400.0
2009-10-19 12:35:00,26.59,26.59,26.58,26.59,17600.0,17.4443,17.4443,17.4377,17.4443,17600.0
2009-10-19 12:40:00,26.59,26.61,26.58,26.6,13800.0,17.4443,17.4574,17.4377,17.4508,13800.0
2009-10-19 12:45:00,26.6,26.62,26.6,26.61,76700.0,17.4508,17.464,17.4508,17.4574,76700.0
2009-10-19 12:50:00,26.61,26.62,26.6,26.6,150000.0,17.4574,17.464,17.4508,17.4508,150000.0
2009-10-19 12:55:00,26.6,26.61,26.6,26.61,4400.0,17.4508,17.4574,17.4508,17.4574,4400.0
2009-10-19 13:00:00,26.6,26.61,26.59,26.61,20400.0,17.4508,17.4574,17.4443,17.4574,20400.0
2009-10-19 13:05:00,26.61,26.61,26.6,26.61,3900.0,17.4574,17.4574,17.4508,17.4574,3900.0
2009-10-19 13:10:00,26.61,26.62,26.6,26.61,10300.0,17.4574,17.464,17.4508,17.4574,10300.0
2009-10-19 13:15:00,26.61,26.61,26.59,26.59,5500.0,17.4574,17.4574,17.4443,17.4443,5500.0
2009-10-19 13:20:00,26.59,26.6,26.59,26.59,4000.0,17.4443,17.4508,17.4443,17.4443,4000.0
2009-10-19 13:25:00,26.59,26.61,26.59,26.61,18100.0,17.4443,17.4574,17.4443,17.4574,18100.0
2009-10-19 13:30:00,26.61,26.61,26.6,26.61,12900.0,17.4574,17.4574,17.4508,17.4574,12900.0
2009-10-19 13:35:00,26.61,26.63,26.61,26.62,37100.0,17.4574,17.4705,17.4574,17.464,37100.0
2009-10-19 13:40:00,26.63,26.63,26.62,26.63,14600.0,17.4705,17.4705,17.464,17.4705,14600.0
2009-10-19 13:45:00,26.62,26.62,26.61,26.61,9500.0,17.464,17.464,17.4574,17.4574,9500.0
2009-10-19 13:50:00,26.62,26.63,26.62,26.62,7800.0,17.464,17.4705,17.464,17.464,7800.0
2009-10-19 13:55:00,26.63,26.63,26.61,26.61,58100.0,17.4705,17.4705,17.4574,17.4574,58100.0
2009-10-19 14:00:00,26.61,26.62,26.6,26.61,7800.0,17.4574,17.464,17.4508,17.4574,7800.0
2009-10-19 14:05:00,26.61,26.62,26.61,26.62,23300.0,17.4574,17.464,17.4574,17.464,23300.0
2009-10-19 14:10:00,26.63,26.63,26.61,26.63,22300.0,17.4705,17.4705,17.4574,17.4705,22300.0
2009-10-19 14:15:00,26.64,26.64,26.63,26.63,11200.0,17.4771,17.4771,17.4705,17.4705,11200.0
2009-10-19 14:20:00,26.63,26.64,26.61,26.62,65600.0,17.4705,17.4771,17.4574,17.464,65600.0
2009-10-19 14:25:00,26.62,26.63,26.62,26.63,3800.0,17.464,17.4705,17.464,17.4705,3800.0
2009-10-19 14:30:00,26.62,26.63,26.6,26.6,3600.0,17.464,17.4705,17.4508,17.4508,3600.0
2009-10-19 14:35:00,26.61,26.61,26.59,26.6,4900.0,17.4574,17.4574,17.4443,17.4508,4900.0
2009-10-19 14:40:00,26.6,26.6,26.58,26.59,8500.0,17.4508,17.4508,17.4377,17.4443,8500.0
2009-10-19 14:45:00,26.59,26.59,26.58,26.59,1300.0,17.4443,17.4443,17.4377,17.4443,1300.0
2009-10-19 14:50:00,26.58,26.6,26.58,26.6,31300.0,17.4377,17.4508,17.4377,17.4508,31300.0
2009-10-19 14:55:00,26.6,26.62,26.6,26.62,16100.0,17.4508,17.464,17.4508,17.464,16100.0
2009-10-19 15:00:00,26.61,26.62,26.6,26.6,14600.0,17.4574,17.464,17.4508,17.4508,14600.0
2009-10-19 15:05:00,26.6,26.61,26.59,26.6,12000.0,17.4508,17.4574,17.4443,17.4508,12000.0
2009-10-19 15:10:00,26.6,26.61,26.59,26.61,20500.0,17.4508,17.4574,17.4443,17.4574,20500.0
2009-10-19 15:15:00,26.6,26.6,26.59,26.59,5500.0,17.4508,17.4508,17.4443,17.4443,5500.0
2009-10-19 15:20:00,26.6,26.6,26.58,26.58,9100.0,17.4508,17.4508,17.4377,17.4377,9100.0
2009-10-19 15:25:00,26.59,26.59,26.57,26.58,222100.0,17.4443,17.4443,17.4311,17.4377,222100.0
2009-10-19 15:30:00,26.59,26.6,26.58,26.6,180000.0,17.4443,17.4508,17.4377,17.4508,180000.0
2009-10-19 15:35:00,26.59,26.6,26.58,26.58,149900.0,17.4443,17.4508,17.4377,17.4377,149900.0
2009-10-19 15:40:00,26.58,26.58,26.56,26.58,243800.0,17.4377,17.4377,17.4246,17.4377,243800.0
2009-10-19 15:45:00,26.58,26.58,26.57,26.57,50300.0,17.4377,17.4377,17.4311,17.4311,50300.0
2009-10-19 15:50:00,26.57,26.58,26.56,26.56,112200.0,17.4311,17.4377,17.4246,17.4246,112200.0
2009-10-19 15:55:00,26.57,26.57,26.52,26.53,309300.0,17.4311,17.4311,17.3983,17.4049,309300.0
2009-10-20 09:30:00,26.5,26.55,26.44,26.46,52600.0,17.3852,17.418,17.3459,17.359,52600.0
2009-10-20 09:35:00,26.46,26.49,26.44,26.47,310700.0,17.359,17.3787,17.3459,17.3655,310700.0
2009-10-20 09:40:00,26.47,26.52,26.47,26.5,142500.0,17.3655,17.3983,17.3655,17.3852,142500.0
2009-10-20 09:45:00,26.5,26.52,26.47,26.52,110700.0,17.3852,17.3983,17.3655,17.3983,110700.0
2009-10-20 09:50:00,26.52,26.53,26.49,26.52,119300.0,17.3983,17.4049,17.3787,17.3983,119300.0
2009-10-20 09:55:00,26.52,26.56,26.51,26.55,376200.0,17.3983,17.4246,17.3918,17.418,376200.0
2009-10-20 10:00:00,26.55,26.6,26.55,26.59,419500.0,17.418,17.4508,17.418,17.4443,419500.0
2009-10-20 10:05:00,26.59,26.6,26.57,26.59,745900.0,17.4443,17.4508,17.4311,17.4443,745900.0
2009-10-20 10:10:00,26.59,26.6,26.58,26.59,307000.0,17.4443,17.4508,17.4377,17.4443,307000.0
2009-10-20 10:15:00,26.59,26.6,26.54,26.55,432400.0,17.4443,17.4508,17.4115,17.418,432400.0
2009-10-20 10:20:00,26.55,26.58,26.55,26.57,402400.0,17.418,17.4377,17.418,17.4311,402400.0
2009-10-20 10:25:00,26.58,26.61,26.58,26.6,435300.0,17.4377,17.4574,17.4377,17.4508,435300.0
2009-10-20 10:30:00,26.6,26.6,26.58,26.59,123200.0,17.4508,17.4508,17.4377,17.4443,123200.0
2009-10-20 10:35:00,26.59,26.62,26.59,26.62,334500.0,17.4443,17.464,17.4443,17.464,334500.0
2009-10-20 10:40:00,26.62,26.62,26.59,26.6,173400.0,17.464,17.464,17.4443,17.4508,173400.0
2009-10-20 10:45:00,26.6,26.6,26.58,26.58,82000.0,17.4508,17.4508,17.4377,17.4377,82000.0
2009-10-20 10:50:00,26.59,26.6,26.58,26.6,27800.0,17.4443,17.4508,17.4377,17.4508,27800.0
2009-10-20 10:55:00,26.6,26.61,26.59,26.59,119300.0,17.4508,17.4574,17.4443,17.4443,119300.0
2009-10-20 11:00:00,26.6,26.6,26.59,26.6,42900.0,17.4508,17.4508,17.4443,17.4508,42900.0
2009-10-20 11:05:00,26.6,26.61,26.59,26.6,71100.0,17.4508,17.4574,17.4443,17.4508,71100.0
2009-10-20 11:10:00,26.6,26.6,26.58,26.59,95700.0,17.4508,17.4508,17.4377,17.4443,95700.0
2009-10-20 11:15:00,26.59,26.63,26.58,26.63,133400.0,17.4443,17.4705,17.4377,17.4705,133400.0
2009-10-20 11:20:00,26.63,26.66,26.62,26.66,68700.0,17.4705,17.4902,17.464,17.4902,68700.0
2009-10-20 11:25:00,26.65,26.65,26.6,26.62,88200.0,17.4836,17.4836,17.4508,17.464,88200.0
2009-10-20 11:30:00,26.63,26.64,26.61,26.62,40000.0,17.4705,17.4771,17.4574,17.464,40000.0
2009-10-20 11:35:00,26.61,26.61,26.56,26.56,24400.0,17.4574,17.4574,17.4246,17.4246,24400.0
2009-10-20 11:40:00,26.57,26.58,26.54,26.54,39800.0,17.4311,17.4377,17.4115,17.4115,39800.0
2009-10-20 11:45:00,26.55,26.55,26.52,26.54,198300.0,17.418,17.418,17.3983,17.4115,198300.0
2009-10-20 11:50:00,26.54,26.56,26.54,26.55,44600.0,17.4115,17.4246,17.4115,17.418,44600.0
2009-10-20 11:55:00,26.54,26.55,26.54,26.55,7600.0,17.4115,17.418,17.4115,17.418,7600.0
2009-10-20 12:00:00,26.54,26.54,26.5,26.51,24800.0,17.4115,17.4115,17.3852,17.3918,24800.0
2009-10-20 12:05:00,26.51,26.51,26.48,26.5,122800.0,17.3918,17.3918,17.3721,17.3852,122800.0
2009-10-20 12:10:00,26.5,26.52,26.49,26.52,49100.0,17.3852,17.3983,17.3787,17.3983,49100.0
2009-10-20 12:15:00,26.52,26.52,26.49,26.49,38500.0,17.3983,17.3983,17.3787,17.3787,38500.0
2009-10-20 12:20:00,26.49,26.5,26.48,26.5,80300.0,17.3787,17.3852,17.3721,17.3852,80300.0
2009-10-20 12:25:00,26.5,26.51,26.5,26.51,17100.0,17.3852,17.3918,17.3852,17.3918,17100.0
2009-10-20 12:30:00,26.51,26.51,26.48,26.49,39600.0,17.3918,17.3918,17.3721,17.3787,39600.0
2009-10-20 12:35:00,26.48,26.49,26.45,26.46,16200.0,17.3721,17.3787,17.3524,17.359,16200.0
2009-10-20 12:40:00,26.47,26.49,26.47,26.49,26700.0,17.3655,17.3787,17.3655,17.3787,26700.0
2009-10-20 12:45:00,26.49,26.51,26.49,26.51,22100.0,17.3787,17.3918,17.3787,17.3918,22100.0
2009-10-20 12:50:00,26.51,26.52,26.5,26.52,29200.0,17.3918,17.3983,17.3852,17.3983,29200.0
2009-10-20 12:55:00,26.52,26.52,26.5,26.5,25500.0,17.3983,17.3983,17.3852,17.3852,25500.0
2009-10-20 13:00:00,26.5,26.52,26.5,26.52,21900.0,17.3852,17.3983,17.3852,17.3983,21900.0
2009-10-20 13:05:00,26.52,26.53,26.51,26.51,52800.0,17.3983,17.4049,17.3918,17.3918,52800.0
2009-10-20 13:10:00,26.51,26.51,26.5,26.51,17000.0,17.3918,17.3918,17.3852,17.3918,17000.0
2009-10-20 13:15:00,26.51,26.52,26.5,26.5,15500.0,17.3918,17.3983,17.3852,17.3852,15500.0
2009-10-20 13:20:00,26.5,26.51,26.49,26.5,15700.0,17.3852,17.3918,17.3787,17.3852,15700.0
2009-10-20 13:25:00,26.5,26.5,26.48,26.5,64900.0,17.3852,17.3852,17.3721,17.3852,64900.0
2009-10-20 13:30:00,26.49,26.5,26.47,26.49,41800.0,17.3787,17.3852,17.3655,17.3787,41800.0
2009-10-20 13:35:00,26.49,26.5,26.48,26.49,65800.0,17.3787,17.3852,17.3721,17.3787,65800.0
2009-10-20 13:40:00,26.48,26.49,26.48,26.48,7600.0,17.3721,17.3787,17.3721,17.3721,7600.0
2009-10-20 13:45:00,26.48,26.5,26.48,26.49,24800.0,17.3721,17.3852,17.3721,17.3787,24800.0
2009-10-20 13:50:00,26.49,26.5,26.48,26.5,32000.0,17.3787,17.3852,17.3721,17.3852,32000.0
2009-10-20 13:55:00,26.49,26.5,26.46,26.47,64200.0,17.3787,17.3852,17.359,17.3655,64200.0
2009-10-20 14:00:00,26.46,26.47,26.46,26.46,70400.0,17.359,17.3655,17.359,17.359,70400.0
2009-10-20 14:05:00,26.46,26.49,26.46,26.49,25400.0,17.359,17.3787,17.359,17.3787,25400.0
2009-10-20 14:10:00,26.48,26.49,26.48,26.49,23400.0,17.3721,17.3787,17.3721,17.3787,23400.0
2009-10-20 14:15:00,26.49,26.53,26.48,26.53,66400.0,17.3787,17.4049,17.3721,17.4049,66400.0
2009-10-20 14:20:00,26.53,26.53,26.52,26.53,15800.0,17.4049,17.4049,17.3983,17.4049,15800.0
2009-10-20 14:25:00,26.52,26.52,26.5,26.51,41000.0,17.3983,17.3983,17.3852,17.3918,41000.0
2009-10-20 14:30:00,26.51,26.53,26.49,26.53,117600.0,17.3918,17.4049,17.3787,17.4049,117600.0
2009-10-20 14:35:00,26.53,26.54,26.52,26.54,113400.0,17.4049,17.4115,17.3983,17.4115,113400.0
2009-10-20 14:40:00,26.54,26.54,26.52,26.53,73900.0,17.4115,17.4115,17.3983,17.4049,73900.0
2009-10-20 14:45:00,26.53,26.54,26.52,26.52,24500.0,17.4049,17.4115,17.3983,17.3983,24500.0
2009-10-20 14:50:00,26.52,26.53,26.52,26.53,47100.0,17.3983,17.4049,17.3983,17.4049,47100.0
2009-10-20 14:55:00,26.52,26.54,26.51,26.54,36500.0,17.3983,17.4115,17.3918,17.4115,36500.0
2009-10-20 15:00:00,26.53,26.54,26.53,26.54,21100.0,17.4049,17.4115,17.4049,17.4115,21100.0
2009-10-20 15:05:00,26.53,26.54,26.5,26.5,39300.0,17.4049,17.4115,17.3852,17.3852,39300.0
2009-10-20 15:10:00,26.51,26.51,26.48,26.5,79700.0,17.3918,17.3918,17.3721,17.3852,79700.0
2009-10-20 15:15:00,26.49,26.5,26.47,26.5,75400.0,17.3787,17.3852,17.3655,17.3852,75400.0
2009-10-20 15:20:00,26.49,26.52,26.49,26.51,147900.0,17.3787,17.3983,17.3787,17.3918,147900.0
2009-10-20 15:25:00,26.5,26.54,26.5,26.54,22400.0,17.3852,17.4115,17.3852,17.4115,22400.0
2009-10-20 15:30:00,26.54,26.56,26.53,26.54,45200.0,17.4115,17.4246,17.4049,17.4115,45200.0
2009-10-20 15:35:00,26.54,26.55,26.53,26.53,45300.0,17.4115,17.418,17.4049,17.4049,45300.0
2009-10-20 15:40:00,26.53,26.55,26.53,26.53,35800.0,17.4049,17.418,17.4049,17.4049,35800.0
2009-10-20 15:45:00,26.54,26.55,26.53,26.54,133000.0,17.4115,17.418,17.4049,17.4115,133000.0
2009-10-20 15:50:00,26.53,26.54,26.51,26.51,90400.0,17.4049,17.4115,17.3918,17.3918,90400.0
2009-10-20 15:55:00,26.52,26.53,26.5,26.52,326100.0,17.3983,17.4049,17.3852,17.3983,326100.0
2009-10-21 09:30:00,26.5,26.53,26.45,26.46,69400.0,17.3852,17.4049,17.3524,17.359,69400.0
2009-10-21 09:35:00,26.47,26.51,26.47,26.49,30800.0,17.3655,17.3918,17.3655,17.3787,30800.0
2009-10-21 09:40:00,26.49,26.5,26.47,26.5,21000.0,17.3787,17.3852,17.3655,17.3852,21000.0
2009-10-21 09:45:00,26.5,26.52,26.5,26.51,91000.0,17.3852,17.3983,17.3852,17.3918,91000.0
2009-10-21 09:50:00,26.51,26.58,26.51,26.57,111900.0,17.3918,17.4377,17.3918,17.4311,111900.0
2009-10-21 09:55:00,26.57,26.58,26.56,26.57,62200.0,17.4311,17.4377,17.4246,17.4311,62200.0
2009-10-21 10:00:00,26.57,26.58,26.57,26.57,39600.0,17.4311,17.4377,17.4311,17.4311,39600.0
2009-10-21 10:05:00,26.58,26.58,26.56,26.56,30200.0,17.4377,17.4377,17.4246,17.4246,30200.0
2009-10-21 10:10:00,26.57,26.57,26.55,26.57,22800.0,17.4311,17.4311,17.418,17.4311,22800.0
2009-10-21 10:15:00,26.58,26.62,26.57,26.57,153700.0,17.4377,17.464,17.4311,17.4311,153700.0
2009-10-21 10:20:00,26.57,26.59,26.56,26.58,43800.0,17.4311,17.4443,17.4246,17.4377,43800.0
2009-10-21 10:25:00,26.58,26.59,26.57,26.58,49300.0,17.4377,17.4443,17.4311,17.4377,49300.0
2009-10-21 10:30:00,26.58,26.59,26.57,26.58,46800.0,17.4377,17.4443,17.4311,17.4377,46800.0
2009-10-21 10:35:00,26.59,26.62,26.58,26.59,104500.0,17.4443,17.464,17.4377,17.4443,104500.0
2009-10-21 10:40:00,26.58,26.65,26.58,26.64,142600.0,17.4377,17.4836,17.4377,17.4771,142600.0
2009-10-21 10:45:00,26.65,26.66,26.63,26.64,107000.0,17.4836,17.4902,17.4705,17.4771,107000.0
2009-10-21 10:50:00,26.65,26.65,26.63,26.65,43100.0,17.4836,17.4836,17.4705,17.4836,43100.0
2009-10-21 10:55:00,26.64,26.66,26.63,26.64,57400.0,17.4771,17.4902,17.4705,17.4771,57400.0
2009-10-21 11:00:00,26.65,26.65,26.64,26.64,150300.0,17.4836,17.4836,17.4771,17.4771,150300.0
2009-10-21 11:05:00,26.64,26.65,26.63,26.64,33100.0,17.4771,17.4836,17.4705,17.4771,33100.0
2009-10-21 11:10:00,26.64,26.65,26.62,26.63,40500.0,17.4771,17.4836,17.464,17.4705,40500.0
2009-10-21 11:15:00,26.63,26.65,26.63,26.64,60500.0,17.4705,17.4836,17.4705,17.4771,60500.0
2009-10-21 11:20:00,26.64,26.65,26.64,26.64,32000.0,17.4771,17.4836,17.4771,17.4771,32000.0
2009-10-21 11:25:00,26.65,26.66,26.63,26.66,86900.0,17.4836,17.4902,17.4705,17.4902,86900.0
2009-10-21 11:30:00,26.66,26.66,26.63,26.63,18800.0,17.4902,17.4902,17.4705,17.4705,18800.0
2009-10-21 11:35:00,26.63,26.64,26.62,26.64,20400.0,17.4705,17.4771,17.464,17.4771,20400.0
2009-10-21 11:40:00,26.64,26.64,26.64,26.64,5300.0,17.4771,17.4771,17.4771,17.4771,5300.0
2009-10-21 11:45:00,26.64,26.64,26.62,26.63,18000.0,17.4771,17.4771,17.464,17.4705,18000.0
2009-10-21 11:50:00,26.62,26.63,26.6,26.6,32100.0,17.464,17.4705,17.4508,17.4508,32100.0
2009-10-21 11:55:00,26.6,26.61,26.59,26.6,54800.0,17.4508,17.4574,17.4443,17.4508,54800.0
2009-10-21 12:00:00,26.61,26.64,26.61,26.63,22500.0,17.4574,17.4771,17.4574,17.4705,22500.0
2009-10-21 12:05:00,26.63,26.63,26.62,26.62,9800.0,17.4705,17.4705,17.464,17.464,9800.0
2009-10-21 12:10:00,26.62,26.62,26.6,26.61,24100.0,17.464,17.464,17.4508,17.4574,24100.0
2009-10-21 12:15:00,26.61,26.64,26.6,26.64,60000.0,17.4574,17.4771,17.4508,17.4771,60000.0
2009-10-21 12:20:00,26.64,26.65,26.63,26.65,149800.0,17.4771,17.4836,17.4705,17.4836,149800.0
2009-10-21 12:25:00,26.65,26.65,26.63,26.64,145000.0,17.4836,17.4836,17.4705,17.4771,145000.0
2009-10-21 12:30:00,26.65,26.66,26.64,26.65,106300.0,17.4836,17.4902,17.4771,17.4836,106300.0
2009-10-21 12:35:00,26.65,26.66,26.64,26.65,60800.0,17.4836,17.4902,17.4771,17.4836,60800.0
2009-10-21 12:40:00,26.65,26.65,26.64,26.65,45000.0,17.4836,17.4836,17.4771,17.4836,45000.0
2009-10-21 12:45:00,26.64,26.66,26.64,26.66,39400.0,17.4771,17.4902,17.4771,17.4902,39400.0
2009-10-21 12:50:00,26.66,26.66,26.64,26.65,20900.0,17.4902,17.4902,17.4771,17.4836,20900.0
2009-10-21 12:55:00,26.65,26.65,26.64,26.64,138000.0,17.4836,17.4836,17.4771,17.4771,138000.0
2009-10-21 13:00:00,26.64,26.64,26.63,26.63,129300.0,17.4771,17.4771,17.4705,17.4705,129300.0
2009-10-21 13:05:00,26.63,26.63,26.61,26.61,97600.0,17.4705,17.4705,17.4574,17.4574,97600.0
2009-10-21 13:10:00,26.6,26.6,26.59,26.6,124700.0,17.4508,17.4508,17.4443,17.4508,124700.0
2009-10-21 13:15:00,26.59,26.59,26.59,26.59,16900.0,17.4443,17.4443,17.4443,17.4443,16900.0
2009-10-21 13:20:00,26.59,26.6,26.58,26.58,9800.0,17.4443,17.4508,17.4377,17.4377,9800.0
2009-10-21 13:25:00,26.59,26.59,26.58,26.59,12100.0,17.4443,17.4443,17.4377,17.4443,12100.0
2009-10-21 13:30:00,26.58,26.59,26.58,26.59,2900.0,17.4377,17.4443,17.4377,17.4443,2900.0
2009-10-21 13:35:00,26.59,26.61,26.58,26.61,32000.0,17.4443,17.4574,17.4377,17.4574,32000.0
2009-10-21 13:40:00,26.61,26.61,26.6,26.6,29200.0,17.4574,17.4574,17.4508,17.4508,29200.0
2009-10-21 13:45:00,26.6,26.6,26.56,26.57,24500.0,17.4508,17.4508,17.4246,17.4311,24500.0
2009-10-21 13:50:00,26.57,26.6,26.57,26.59,980100.0,17.4311,17.4508,17.4311,17.4443,980100.0
2009-10-21 13:55:00,26.59,26.62,26.59,26.62,209600.0,17.4443,17.464,17.4443,17.464,209600.0
2009-10-21 14:00:00,26.62,26.62,26.6,26.61,222700.0,17.464,17.464,17.4508,17.4574,222700.0
2009-10-21 14:05:00,26.61,26.66,26.6,26.64,3054800.0,17.4574,17.4902,17.4508,17.4771,3054800.0
2009-10-21 14:10:00,26.65,26.65,26.61,26.62,1038800.0,17.4836,17.4836,17.4574,17.464,1038800.0
2009-10-21 14:15:00,26.62,26.62,26.59,26.61,144900.0,17.464,17.464,17.4443,17.4574,144900.0
2009-10-21 14:20:00,26.6,26.61,26.6,26.6,86700.0,17.4508,17.4574,17.4508,17.4508,86700.0
2009-10-21 14:25:00,26.6,26.61,26.59,26.59,131500.0,17.4508,17.4574,17.4443,17.4443,131500.0
2009-10-21 14:30:00,26.6,26.6,26.56,26.56,94900.0,17.4508,17.4508,17.4246,17.4246,94900.0
2009-10-21 14:35:00,26.55,26.57,26.55,26.57,24400.0,17.418,17.4311,17.418,17.4311,24400.0
2009-10-21 14:40:00,26.56,26.57,26.56,26.57,99400.0,17.4246,17.4311,17.4246,17.4311,99400.0
2009-10-21 14:45:00,26.56,26.59,26.55,26.59,21900.0,17.4246,17.4443,17.418,17.4443,21900.0
2009-10-21 14:50:00,26.59,26.6,26.57,26.57,43900.0,17.4443,17.4508,17.4311,17.4311,43900.0
2009-10-21 14:55:00,26.57,26.59,26.56,26.58,23800.0,17.4311,17.4443,17.4246,17.4377,23800.0
2009-10-21 15:00:00,26.59,26.59,26.55,26.55,42200.0,17.4443,17.4443,17.418,17.418,42200.0
2009-10-21 15:05:00,26.56,26.57,26.53,26.53,81900.0,17.4246,17.4311,17.4049,17.4049,81900.0
2009-10-21 15:10:00,26.54,26.55,26.53,26.54,34600.0,17.4115,17.418,17.4049,17.4115,34600.0
2009-10-21 15:15:00,26.53,26.53,26.5,26.51,31200.0,17.4049,17.4049,17.3852,17.3918,31200.0
2009-10-21 15:20:00,26.5,26.51,26.38,26.41,241400.0,17.3852,17.3918,17.3065,17.3262,241400.0
2009-10-21 15:25:00,26.41,26.44,26.4,26.42,257800.0,17.3262,17.3459,17.3196,17.3327,257800.0
2009-10-21 15:30:00,26.41,26.41,26.3,26.33,137600.0,17.3262,17.3262,17.254,17.2737,137600.0
2009-10-21 15:35:00,26.34,26.36,26.3,26.35,149500.0,17.2803,17.2934,17.254,17.2868,149500.0
2009-10-21 15:40:00,26.35,26.37,26.3,26.3,136100.0,17.2868,17.2999,17.254,17.254,136100.0
2009-10-21 15:45:00,26.31,26.34,26.3,26.32,216100.0,17.2606,17.2803,17.254,17.2671,216100.0
2009-10-21 15:50:00,26.32,26.33,26.28,26.31,185400.0,17.2671,17.2737,17.2409,17.2606,185400.0
2009-10-21 15:55:00,26.3,26.31,26.28,26.28,743300.0,17.254,17.2606,17.2409,17.2409,743300.0
2009-10-22 09:30:00,26.24,26.27,26.18,26.18,87400.0,17.2147,17.2343,17.1753,17.1753,87400.0
2009-10-22 09:35:00,26.19,26.23,26.17,26.19,158600.0,17.1819,17.2081,17.1687,17.1819,158600.0
2009-10-22 09:40:00,26.2,26.21,26.15,26.16,293100.0,17.1884,17.195,17.1556,17.1622,293100.0
2009-10-22 09:45:00,26.15,26.18,26.15,26.16,200000.0,17.1556,17.1753,17.1556,17.1622,200000.0
2009-10-22 09:50:00,26.17,26.18,26.14,26.17,122300.0,17.1687,17.1753,17.149,17.1687,122300.0
2009-10-22 09:55:00,26.17,26.17,26.14,26.15,71700.0,17.1687,17.1687,17.149,17.1556,71700.0
2009-10-22 10:00:00,26.16,26.19,26.13,26.17,381500.0,17.1622,17.1819,17.1425,17.1687,381500.0
2009-10-22 10:05:00,26.18,26.19,26.15,26.19,52300.0,17.1753,17.1819,17.1556,17.1819,52300.0
2009-10-22 10:10:00,26.18,26.18,26.15,26.17,26500.0,17.1753,17.1753,17.1556,17.1687,26500.0
2009-10-22 10:15:00,26.15,26.17,26.14,26.15,362700.0,17.1556,17.1687,17.149,17.1556,362700.0
2009-10-22 10:20:00,26.16,26.18,26.15,26.17,93400.0,17.1622,17.1753,17.1556,17.1687,93400.0
2009-10-22 10:25:00,26.17,26.19,26.15,26.15,101900.0,17.1687,17.1819,17.1556,17.1556,101900.0
2009-10-22 10:30:00,26.15,26.17,26.14,26.15,79600.0,17.1556,17.1687,17.149,17.1556,79600.0
2009-10-22 10:35:00,26.14,26.19,26.14,26.17,28800.0,17.149,17.1819,17.149,17.1687,28800.0
2009-10-22 10:40:00,26.18,26.19,26.18,26.19,15600.0,17.1753,17.1819,17.1753,17.1819,15600.0
2009-10-22 10:45:00,26.19,26.19,26.18,26.19,47600.0,17.1819,17.1819,17.1753,17.1819,47600.0
2009-10-22 10:50:00,26.19,26.2,26.18,26.2,94800.0,17.1819,17.1884,17.1753,17.1884,94800.0
2009-10-22 10:55:00,26.21,26.23,26.19,26.2,33500.0,17.195,17.2081,17.1819,17.1884,33500.0
2009-10-22 11:00:00,26.2,26.21,26.19,26.2,33500.0,17.1884,17.195,17.1819,17.1884,33500.0
2009-10-22 11:05:00,26.2,26.24,26.2,26.21,32600.0,17.1884,17.2147,17.1884,17.195,32600.0
2009-10-22 11:10:00,26.21,26.23,26.2,26.23,21400.0,17.195,17.2081,17.1884,17.2081,21400.0
2009-10-22 11:15:00,26.22,26.23,26.19,26.19,74800.0,17.2015,17.2081,17.1819,17.1819,74800.0
2009-10-22 11:20:00,26.19,26.2,26.18,26.18,20300.0,17.1819,17.1884,17.1753,17.1753,20300.0
2009-10-22 11:25:00,26.18,26.2,26.18,26.19,88600.0,17.1753,17.1884,17.1753,17.1819,88600.0
2009-10-22 11:30:00,26.18,26.18,26.16,26.17,27600.0,17.1753,17.1753,17.1622,17.1687,27600.0
2009-10-22 11:35:00,26.18,26.18,26.17,26.18,6900.0,17.1753,17.1753,17.1687,17.1753,6900.0
2009-10-22 11:40:00,26.17,26.18,26.17,26.18,25600.0,17.1687,17.1753,17.1687,17.1753,25600.0
2009-10-22 11:45:00,26.19,26.22,26.18,26.21,13900.0,17.1819,17.2015,17.1753,17.195,13900.0
2009-10-22 11:50:00,26.21,26.21,26.16,26.19,19100.0,17.195,17.195,17.1622,17.1819,19100.0
2009-10-22 11:55:00,26.18,26.2,26.18,26.19,16000.0,17.1753,17.1884,17.1753,17.1819,16000.0
2009-10-22 12:00:00,26.18,26.19,26.18,26.18,2100.0,17.1753,17.1819,17.1753,17.1753,2100.0
2009-10-22 12:05:00,26.19,26.2,26.18,26.18,24200.0,17.1819,17.1884,17.1753,17.1753,24200.0
2009-10-22 12:10:00,26.2,26.2,26.19,26.2,24700.0,17.1884,17.1884,17.1819,17.1884,24700.0
2009-10-22 12:15:00,26.21,26.21,26.19,26.19,18800.0,17.195,17.195,17.1819,17.1819,18800.0
2009-10-22 12:20:00,26.19,26.2,26.19,26.19,26100.0,17.1819,17.1884,17.1819,17.1819,26100.0
2009-10-22 12:25:00,26.18,26.19,26.17,26.17,57600.0,17.1753,17.1819,17.1687,17.1687,57600.0
2009-10-22 12:30:00,26.18,26.21,26.18,26.19,274200.0,17.1753,17.195,17.1753,17.1819,274200.0
2009-10-22 12:35:00,26.2,26.21,26.18,26.19,193700.0,17.1884,17.195,17.1753,17.1819,193700.0
2009-10-22 12:40:00,26.19,26.21,26.19,26.2,18400.0,17.1819,17.195,17.1819,17.1884,18400.0
2009-10-22 12:45:00,26.2,26.25,26.2,26.25,17700.0,17.1884,17.2212,17.1884,17.2212,17700.0
2009-10-22 12:50:00,26.24,26.24,26.23,26.23,17500.0,17.2147,17.2147,17.2081,17.2081,17500.0
2009-10-22 12:55:00,26.23,26.24,26.22,26.23,28900.0,17.2081,17.2147,17.2015,17.2081,28900.0
2009-10-22 13:00:00,26.23,26.25,26.23,26.23,19600.0,17.2081,17.2212,17.2081,17.2081,19600.0
2009-10-22 13:05:00,26.23,26.24,26.23,26.23,2200.0,17.2081,17.2147,17.2081,17.2081,2200.0
2009-10-22 13:10:00,26.23,26.24,26.22,26.24,10800.0,17.2081,17.2147,17.2015,17.2147,10800.0
2009-10-22 13:15:00,26.23,26.23,26.22,26.22,6400.0,17.2081,17.2081,17.2015,17.2015,6400.0
2009-10-22 13:20:00,26.22,26.22,26.22,26.22,10300.0,17.2015,17.2015,17.2015,17.2015,10300.0
2009-10-22 13:25:00,26.22,26.25,26.21,26.24,37600.0,17.2015,17.2212,17.195,17.2147,37600.0
2009-10-22 13:30:00,26.24,26.25,26.22,26.24,15800.0,17.2147,17.2212,17.2015,17.2147,15800.0
2009-10-22 13:35:00,26.24,26.25,26.23,26.23,12000.0,17.2147,17.2212,17.2081,17.2081,12000.0
2009-10-22 13:40:00,26.24,26.24,26.22,26.23,15500.0,17.2147,17.2147,17.2015,17.2081,15500.0
2009-10-22 13:45:00,26.23,26.24,26.22,26.23,23000.0,17.2081,17.2147,17.2015,17.2081,23000.0
2009-10-22 13:50:00,26.23,26.25,26.23,26.23,18500.0,17.2081,17.2212,17.2081,17.2081,18500.0
2009-10-22 13:55:00,26.23,26.24,26.23,26.24,8600.0,17.2081,17.2147,17.2081,17.2147,8600.0
2009-10-22 14:00:00,26.25,26.29,26.25,26.27,56500.0,17.2212,17.2475,17.2212,17.2343,56500.0
2009-10-22 14:05:00,26.27,26.28,26.26,26.27,41400.0,17.2343,17.2409,17.2278,17.2343,41400.0
2009-10-22 14:10:00,26.28,26.31,26.27,26.31,36400.0,17.2409,17.2606,17.2343,17.2606,36400.0
2009-10-22 14:15:00,26.31,26.34,26.31,26.32,143200.0,17.2606,17.2803,17.2606,17.2671,143200.0
2009-10-22 14:20:00,26.32,26.35,26.32,26.34,54700.0,17.2671,17.2868,17.2671,17.2803,54700.0
2009-10-22 14:25:00,26.35,26.36,26.35,26.36,39100.0,17.2868,17.2934,17.2868,17.2934,39100.0
2009-10-22 14:30:00,26.36,26.37,26.34,26.35,32800.0,17.2934,17.2999,17.2803,17.2868,32800.0
2009-10-22 14:35:00,26.36,26.37,26.36,26.36,59500.0,17.2934,17.2999,17.2934,17.2934,59500.0
2009-10-22 14:40:00,26.36,26.37,26.35,26.36,63600.0,17.2934,17.2999,17.2868,17.2934,63600.0
2009-10-22 14:45:00,26.35,26.37,26.35,26.36,17200.0,17.2868,17.2999,17.2868,17.2934,17200.0
2009-10-22 14:50:00,26.36,26.37,26.36,26.37,8100.0,17.2934,17.2999,17.2934,17.2999,8100.0
2009-10-22 14:55:00,26.37,26.38,26.36,26.36,28100.0,17.2999,17.3065,17.2934,17.2934,28100.0
2009-10-22 15:00:00,26.37,26.4,26.36,26.4,25900.0,17.2999,17.3196,17.2934,17.3196,25900.0
2009-10-22 15:05:00,26.39,26.4,26.38,26.39,32800.0,17.3131,17.3196,17.3065,17.3131,32800.0
2009-10-22 15:10:00,26.4,26.41,26.39,26.4,30600.0,17.3196,17.3262,17.3131,17.3196,30600.0
2009-10-22 15:15:00,26.39,26.45,26.39,26.44,64500.0,17.3131,17.3524,17.3131,17.3459,64500.0
2009-10-22 15:20:00,26.44,26.45,26.43,26.45,28100.0,17.3459,17.3524,17.3393,17.3524,28100.0
2009-10-22 15:25:00,26.45,26.45,26.39,26.4,95200.0,17.3524,17.3524,17.3131,17.3196,95200.0
2009-10-22 15:30:00,26.41,26.41,26.39,26.41,30700.0,17.3262,17.3262,17.3131,17.3262,30700.0
2009-10-22 15:35:00,26.41,26.41,26.38,26.39,42400.0,17.3262,17.3262,17.3065,17.3131,42400.0
2009-10-22 15:40:00,26.4,26.4,26.37,26.38,46200.0,17.3196,17.3196,17.2999,17.3065,46200.0
2009-10-22 15:45:00,26.39,26.39,26.37,26.37,34500.0,17.3131,17.3131,17.2999,17.2999,34500.0
2009-10-22 15:50:00,26.38,26.39,26.36,26.36,112900.0,17.3065,17.3131,17.2934,17.2934,112900.0
2009-10-22 15:55:00,26.36,26.37,26.35,26.36,212600.0,17.2934,17.2999,17.2868,17.2934,212600.0
2009-10-23 09:30:00,26.4,26.4,26.28,26.28,116500.0,17.3196,17.3196,17.2409,17.2409,116500.0
2009-10-23 09:35:00,26.29,26.29,26.22,26.25,169700.0,17.2475,17.2475,17.2015,17.2212,169700.0
2009-10-23 09:40:00,26.25,26.3,26.24,26.26,139500.0,17.2212,17.254,17.2147,17.2278,139500.0
2009-10-23 09:45:00,26.25,26.25,26.21,26.23,139600.0,17.2212,17.2212,17.195,17.2081,139600.0
2009-10-23 09:50:00,26.24,26.29,26.24,26.28,23600.0,17.2147,17.2475,17.2147,17.2409,23600.0
2009-10-23 09:55:00,26.27,26.27,26.23,26.25,70400.0,17.2343,17.2343,17.2081,17.2212,70400.0
2009-10-23 10:00:00,26.25,26.29,26.18,26.18,206500.0,17.2212,17.2475,17.1753,17.1753,206500.0
2009-10-23 10:05:00,26.17,26.19,26.15,26.18,46100.0,17.1687,17.1819,17.1556,17.1753,46100.0
2009-10-23 10:10:00,26.17,26.17,26.13,26.15,50100.0,17.1687,17.1687,17.1425,17.1556,50100.0
2009-10-23 10:15:00,26.15,26.16,26.13,26.15,43500.0,17.1556,17.1622,17.1425,17.1556,43500.0
2009-10-23 10:20:00,26.15,26.18,26.15,26.17,51100.0,17.1556,17.1753,17.1556,17.1687,51100.0
2009-10-23 10:25:00,26.17,26.18,26.15,26.16,34800.0,17.1687,17.1753,17.1556,17.1622,34800.0
2009-10-23 10:30:00,26.17,26.17,26.11,26.13,121000.0,17.1687,17.1687,17.1294,17.1425,121000.0
2009-10-23 10:35:00,26.12,26.17,26.11,26.17,45400.0,17.1359,17.1687,17.1294,17.1687,45400.0
2009-10-23 10:40:00,26.18,26.18,26.17,26.17,31500.0,17.1753,17.1753,17.1687,17.1687,31500.0
2009-10-23 10:45:00,26.16,26.19,26.14,26.19,57400.0,17.1622,17.1819,17.149,17.1819,57400.0
2009-10-23 10:50:00,26.18,26.18,26.14,26.16,17200.0,17.1753,17.1753,17.149,17.1622,17200.0
2009-10-23 10:55:00,26.15,26.15,26.11,26.14,37100.0,17.1556,17.1556,17.1294,17.149,37100.0
2009-10-23 11:00:00,26.14,26.17,26.13,26.16,37100.0,17.149,17.1687,17.1425,17.1622,37100.0
2009-10-23 11:05:00,26.16,26.18,26.14,26.16,47100.0,17.1622,17.1753,17.149,17.1622,47100.0
2009-10-23 11:10:00,26.16,26.16,26.14,26.14,6200.0,17.1622,17.1622,17.149,17.149,6200.0
2009-10-23 11:15:00,26.14,26.15,26.05,26.06,47900.0,17.149,17.1556,17.09,17.0966,47900.0
2009-10-23 11:20:00,26.05,26.06,26.04,26.06,24300.0,17.09,17.0966,17.0834,17.0966,24300.0
2009-10-23 11:25:00,26.06,26.07,26.05,26.05,135700.0,17.0966,17.1031,17.09,17.09,135700.0
2009-10-23 11:30:00,26.05,26.05,26.02,26.03,139000.0,17.09,17.09,17.0703,17.0769,139000.0
2009-10-23 11:35:00,26.03,26.06,26.02,26.06,28200.0,17.0769,17.0966,17.0703,17.0966,28200.0
2009-10-23 11:40:00,26.06,26.06,26.05,26.05,38700.0,17.0966,17.0966,17.09,17.09,38700.0
2009-10-23 11:45:00,26.05,26.06,26.04,26.06,22100.0,17.09,17.0966,17.0834,17.0966,22100.0
2009-10-23 11:50:00,26.06,26.09,26.06,26.06,18400.0,17.0966,17.1162,17.0966,17.0966,18400.0
2009-10-23 11:55:00,26.07,26.07,26.04,26.06,19600.0,17.1031,17.1031,17.0834,17.0966,19600.0
2009-10-23 12:00:00,26.06,26.09,26.06,26.09,80300.0,17.0966,17.1162,17.0966,17.1162,80300.0
2009-10-23 12:05:00,26.09,26.1,26.08,26.08,38300.0,17.1162,17.1228,17.1097,17.1097,38300.0
2009-10-23 12:10:00,26.08,26.09,26.08,26.09,238900.0,17.1097,17.1162,17.1097,17.1162,238900.0
2009-10-23 12:15:00,26.1,26.12,26.09,26.12,594300.0,17.1228,17.1359,17.1162,17.1359,594300.0
2009-10-23 12:20:00,26.12,26.12,26.07,26.08,148400.0,17.1359,17.1359,17.1031,17.1097,148400.0
2009-10-23 12:25:00,26.08,26.09,26.07,26.08,42300.0,17.1097,17.1162,17.1031,17.1097,42300.0
2009-10-23 12:30:00,26.08,26.08,26.07,26.07,24700.0,17.1097,17.1097,17.1031,17.1031,24700.0
2009-10-23 12:35:00,26.08,26.1,26.07,26.1,70700.0,17.1097,17.1228,17.1031,17.1228,70700.0
2009-10-23 12:40:00,26.09,26.11,26.09,26.11,12700.0,17.1162,17.1294,17.1162,17.1294,12700.0
2009-10-23 12:45:00,26.11,26.15,26.11,26.15,59100.0,17.1294,17.1556,17.1294,17.1556,59100.0
2009-10-23 12:50:00,26.15,26.15,26.14,26.15,35600.0,17.1556,17.1556,17.149,17.1556,35600.0
2009-10-23 12:55:00,26.15,26.16,26.12,26.13,87100.0,17.1556,17.1622,17.1359,17.1425,87100.0
2009-10-23 13:00:00,26.13,26.13,26.08,26.1,47100.0,17.1425,17.1425,17.1097,17.1228,47100.0
2009-10-23 13:05:00,26.09,26.1,26.08,26.1,17800.0,17.1162,17.1228,17.1097,17.1228,17800.0
2009-10-23 13:10:00,26.1,26.13,26.09,26.09,294200.0,17.1228,17.1425,17.1162,17.1162,294200.0
2009-10-23 13:15:00,26.09,26.1,26.08,26.08,128600.0,17.1162,17.1228,17.1097,17.1097,128600.0
2009-10-23 13:20:00,26.08,26.08,26.03,26.05,223100.0,17.1097,17.1097,17.0769,17.09,223100.0
2009-10-23 13:25:00,26.05,26.07,26.05,26.06,45700.0,17.09,17.1031,17.09,17.0966,45700.0
2009-10-23 13:30:00,26.06,26.07,25.99,26.0,95100.0,17.0966,17.1031,17.0506,17.0572,95100.0
2009-10-23 13:35:00,26.0,26.01,25.99,26.01,31300.0,17.0572,17.0638,17.0506,17.0638,31300.0
2009-10-23 13:40:00,26.01,26.04,26.0,26.03,23000.0,17.0638,17.0834,17.0572,17.0769,23000.0
2009-10-23 13:45:00,26.03,26.04,26.01,26.02,16800.0,17.0769,17.0834,17.0638,17.0703,16800.0
2009-10-23 13:50:00,26.03,26.06,26.02,26.06,54500.0,17.0769,17.0966,17.0703,17.0966,54500.0
2009-10-23 13:55:00,26.07,26.07,26.06,26.06,15600.0,17.1031,17.1031,17.0966,17.0966,15600.0
2009-10-23 14:00:00,26.05,26.06,26.03,26.03,7500.0,17.09,17.0966,17.0769,17.0769,7500.0
2009-10-23 14:05:00,26.03,26.03,26.0,26.03,69600.0,17.0769,17.0769,17.0572,17.0769,69600.0
2009-10-23 14:10:00,26.03,26.06,26.03,26.05,65200.0,17.0769,17.0966,17.0769,17.09,65200.0
2009-10-23 14:15:00,26.05,26.05,26.03,26.03,17500.0,17.09,17.09,17.0769,17.0769,17500.0
2009-10-23 14:20:00,26.04,26.06,26.03,26.05,17500.0,17.0834,17.0966,17.0769,17.09,17500.0
2009-10-23 14:25:00,26.05,26.05,26.03,26.05,11800.0,17.09,17.09,17.0769,17.09,11800.0
2009-10-23 14:30:00,26.05,26.05,26.03,26.04,33800.0,17.09,17.09,17.0769,17.0834,33800.0
2009-10-23 14:35:00,26.05,26.06,26.05,26.06,6500.0,17.09,17.0966,17.09,17.0966,6500.0
2009-10-23 14:40:00,26.07,26.07,26.05,26.07,11100.0,17.1031,17.1031,17.09,17.1031,11100.0
2009-10-23 14:45:00,26.07,26.07,26.05,26.06,23600.0,17.1031,17.1031,17.09,17.0966,23600.0
2009-10-23 14:50:00,26.05,26.06,26.03,26.03,18300.0,17.09,17.0966,17.0769,17.0769,18300.0
2009-10-23 14:55:00,26.03,26.04,26.02,26.03,26800.0,17.0769,17.0834,17.0703,17.0769,26800.0
2009-10-23 15:00:00,26.03,26.05,26.03,26.04,23400.0,17.0769,17.09,17.0769,17.0834,23400.0
2009-10-23 15:05:00,26.04,26.09,26.03,26.08,37400.0,17.0834,17.1162,17.0769,17.1097,37400.0
2009-10-23 15:10:00,26.08,26.11,26.07,26.11,48100.0,17.1097,17.1294,17.1031,17.1294,48100.0
2009-10-23 15:15:00,26.11,26.11,26.08,26.1,26800.0,17.1294,17.1294,17.1097,17.1228,26800.0
2009-10-23 15:20:00,26.09,26.1,26.07,26.08,34700.0,17.1162,17.1228,17.1031,17.1097,34700.0
2009-10-23 15:25:00,26.08,26.08,26.04,26.06,26700.0,17.1097,17.1097,17.0834,17.0966,26700.0
2009-10-23 15:30:00,26.06,26.06,26.03,26.05,90000.0,17.0966,17.0966,17.0769,17.09,90000.0
2009-10-23 15:35:00,26.05,26.06,26.01,26.03,115800.0,17.09,17.0966,17.0638,17.0769,115800.0
2009-10-23 15:40:00,26.04,26.07,26.03,26.07,82000.0,17.0834,17.1031,17.0769,17.1031,82000.0
2009-10-23 15:45:00,26.07,26.08,26.04,26.07,87400.0,17.1031,17.1097,17.0834,17.1031,87400.0
2009-10-23 15:50:00,26.08,26.09,26.06,26.07,156600.0,17.1097,17.1162,17.0966,17.1031,156600.0
2009-10-23 15:55:00,26.08,26.09,26.07,26.07,270800.0,17.1097,17.1162,17.1031,17.1031,270800.0
2009-10-26 09:30:00,26.05,26.1,26.04,26.04,113100.0,17.09,17.1228,17.0834,17.0834,113100.0
2009-10-26 09:35:00,26.05,26.08,26.04,26.08,41000.0,17.09,17.1097,17.0834,17.1097,41000.0
2009-10-26 09:40:00,26.08,26.08,26.03,26.07,32100.0,17.1097,17.1097,17.0769,17.1031,32100.0
2009-10-26 09:45:00,26.07,26.17,26.07,26.16,108400.0,17.1031,17.1687,17.1031,17.1622,108400.0
2009-10-26 09:50:00,26.15,26.17,26.13,26.16,52800.0,17.1556,17.1687,17.1425,17.1622,52800.0
2009-10-26 09:55:00,26.16,26.18,26.16,26.17,40100.0,17.1622,17.1753,17.1622,17.1687,40100.0
2009-10-26 10:00:00,26.17,26.23,26.17,26.21,74800.0,17.1687,17.2081,17.1687,17.195,74800.0
2009-10-26 10:05:00,26.22,26.23,26.19,26.22,102500.0,17.2015,17.2081,17.1819,17.2015,102500.0
2009-10-26 10:10:00,26.23,26.26,26.22,26.26,75900.0,17.2081,17.2278,17.2015,17.2278,75900.0
2009-10-26 10:15:00,26.26,26.26,26.24,26.25,27700.0,17.2278,17.2278,17.2147,17.2212,27700.0
2009-10-26 10:20:00,26.25,26.27,26.24,26.26,37800.0,17.2212,17.2343,17.2147,17.2278,37800.0
2009-10-26 10:25:00,26.26,26.27,26.22,26.22,65700.0,17.2278,17.2343,17.2015,17.2015,65700.0
2009-10-26 10:30:00,26.23,26.25,26.23,26.25,64700.0,17.2081,17.2212,17.2081,17.2212,64700.0
2009-10-26 10:35:00,26.25,26.27,26.25,26.26,67400.0,17.2212,17.2343,17.2212,17.2278,67400.0
2009-10-26 10:40:00,26.27,26.27,26.25,26.25,45000.0,17.2343,17.2343,17.2212,17.2212,45000.0
2009-10-26 10:45:00,26.25,26.26,26.23,26.24,79000.0,17.2212,17.2278,17.2081,17.2147,79000.0
2009-10-26 10:50:00,26.24,26.24,26.22,26.24,28700.0,17.2147,17.2147,17.2015,17.2147,28700.0
2009-10-26 10:55:00,26.23,26.24,26.22,26.24,27700.0,17.2081,17.2147,17.2015,17.2147,27700.0
2009-10-26 11:00:00,26.24,26.24,26.23,26.23,17000.0,17.2147,17.2147,17.2081,17.2081,17000.0
2009-10-26 11:05:00,26.23,26.27,26.22,26.27,80500.0,17.2081,17.2343,17.2015,17.2343,80500.0
2009-10-26 11:10:00,26.26,26.27,26.22,26.22,44600.0,17.2278,17.2343,17.2015,17.2015,44600.0
2009-10-26 11:15:00,26.22,26.22,26.19,26.19,54500.0,17.2015,17.2015,17.1819,17.1819,54500.0
2009-10-26 11:20:00,26.2,26.2,26.19,26.19,31300.0,17.1884,17.1884,17.1819,17.1819,31300.0
2009-10-26 11:25:00,26.19,26.23,26.18,26.18,95600.0,17.1819,17.2081,17.1753,17.1753,95600.0
2009-10-26 11:30:00,26.18,26.18,26.01,26.05,264600.0,17.1753,17.1753,17.0638,17.09,264600.0
2009-10-26 11:35:00,26.04,26.04,25.95,26.02,148600.0,17.0834,17.0834,17.0244,17.0703,148600.0
2009-10-26 11:40:00,26.01,26.02,25.99,25.99,180200.0,17.0638,17.0703,17.0506,17.0506,180200.0
2009-10-26 11:45:00,25.98,26.01,25.97,25.98,98300.0,17.0441,17.0638,17.0375,17.0441,98300.0
2009-10-26 11:50:00,25.97,25.99,25.94,25.94,45500.0,17.0375,17.0506,17.0178,17.0178,45500.0
2009-10-26 11:55:00,25.95,25.97,25.84,25.86,105600.0,17.0244,17.0375,16.9522,16.9654,105600.0
2009-10-26 12:00:00,25.86,25.9,25.85,25.85,30500.0,16.9654,16.9916,16.9588,16.9588,30500.0
2009-10-26 12:05:00,25.84,25.88,25.83,25.87,111300.0,16.9522,16.9785,16.9457,16.9719,111300.0
2009-10-26 12:10:00,25.87,25.9,25.87,25.9,22700.0,16.9719,16.9916,16.9719,16.9916,22700.0
2009-10-26 12:15:00,25.9,25.9,25.88,25.89,22800.0,16.9916,16.9916,16.9785,16.985,22800.0
2009-10-26 12:20:00,25.89,25.9,25.87,25.88,27000.0,16.985,16.9916,16.9719,16.9785,27000.0
2009-10-26 12:25:00,25.88,25.89,25.87,25.89,15800.0,16.9785,16.985,16.9719,16.985,15800.0
2009-10-26 12:30:00,25.89,25.91,25.88,25.91,13000.0,16.985,16.9982,16.9785,16.9982,13000.0
2009-10-26 12:35:00,25.9,25.91,25.89,25.9,10600.0,16.9916,16.9982,16.985,16.9916,10600.0
2009-10-26 12:40:00,25.89,25.92,25.89,25.9,36300.0,16.985,17.0047,16.985,16.9916,36300.0
2009-10-26 12:45:00,25.89,25.9,25.87,25.88,41800.0,16.985,16.9916,16.9719,16.9785,41800.0
2009-10-26 12:50:00,25.89,25.92,25.89,25.92,13700.0,16.985,17.0047,16.985,17.0047,13700.0
2009-10-26 12:55:00,25.92,25.95,25.92,25.95,410000.0,17.0047,17.0244,17.0047,17.0244,410000.0
2009-10-26 13:00:00,25.95,25.96,25.95,25.96,355600.0,17.0244,17.031,17.0244,17.031,355600.0
2009-10-26 13:05:00,25.96,25.96,25.95,25.95,47900.0,17.031,17.031,17.0244,17.0244,47900.0
2009-10-26 13:10:00,25.95,25.95,25.91,25.93,83300.0,17.0244,17.0244,16.9982,17.0113,83300.0
2009-10-26 13:15:00,25.93,25.94,25.92,25.93,332000.0,17.0113,17.0178,17.0047,17.0113,332000.0
2009-10-26 13:20:00,25.93,25.94,25.91,25.92,11700.0,17.0113,17.0178,16.9982,17.0047,11700.0
2009-10-26 13:25:00,25.93,25.94,25.93,25.93,13900.0,17.0113,17.0178,17.0113,17.0113,13900.0
2009-10-26 13:30:00,25.94,25.94,25.93,25.94,21900.0,17.0178,17.0178,17.0113,17.0178,21900.0
2009-10-26 13:35:00,25.95,25.96,25.95,25.95,61500.0,17.0244,17.031,17.0244,17.0244,61500.0
2009-10-26 13:40:00,25.95,25.97,25.94,25.97,21300.0,17.0244,17.0375,17.0178,17.0375,21300.0
2009-10-26 13:45:00,25.97,25.98,25.96,25.96,30600.0,17.0375,17.0441,17.031,17.031,30600.0
2009-10-26 13:50:00,25.95,25.95,25.94,25.94,3500.0,17.0244,17.0244,17.0178,17.0178,3500.0
2009-10-26 13:55:00,25.94,25.96,25.92,25.92,10900.0,17.0178,17.031,17.0047,17.0047,10900.0
2009-10-26 14:00:00,25.92,25.95,25.9,25.95,15700.0,17.0047,17.0244,16.9916,17.0244,15700.0
2009-10-26 14:05:00,25.94,25.96,25.94,25.94,9200.0,17.0178,17.031,17.0178,17.0178,9200.0
2009-10-26 14:10:00,25.93,25.94,25.92,25.94,7400.0,17.0113,17.0178,17.0047,17.0178,7400.0
2009-10-26 14:15:00,25.94,25.94,25.87,25.88,53800.0,17.0178,17.0178,16.9719,16.9785,53800.0
2009-10-26 14:20:00,25.88,25.91,25.88,25.91,9100.0,16.9785,16.9982,16.9785,16.9982,9100.0
2009-10-26 14:25:00,25.91,25.92,25.9,25.92,17000.0,16.9982,17.0047,16.9916,17.0047,17000.0
2009-10-26 14:30:00,25.9,25.91,25.88,25.88,6900.0,16.9916,16.9982,16.9785,16.9785,6900.0
2009-10-26 14:35:00,25.87,25.89,25.84,25.89,49500.0,16.9719,16.985,16.9522,16.985,49500.0
2009-10-26 14:40:00,25.89,25.9,25.87,25.87,31000.0,16.985,16.9916,16.9719,16.9719,31000.0
2009-10-26 14:45:00,25.88,25.9,25.87,25.88,19000.0,16.9785,16.9916,16.9719,16.9785,19000.0
2009-10-26 14:50:00,25.88,25.92,25.88,25.91,12000.0,16.9785,17.0047,16.9785,16.9982,12000.0
2009-10-26 14:55:00,25.92,25.94,25.91,25.92,18700.0,17.0047,17.0178,16.9982,17.0047,18700.0
2009-10-26 15:00:00,25.91,25.93,25.9,25.93,5300.0,16.9982,17.0113,16.9916,17.0113,5300.0
2009-10-26 15:05:00,25.93,25.93,25.87,25.9,32300.0,17.0113,17.0113,16.9719,16.9916,32300.0
2009-10-26 15:10:00,25.88,25.9,25.88,25.9,8400.0,16.9785,16.9916,16.9785,16.9916,8400.0
2009-10-26 15:15:00,25.88,25.92,25.88,25.91,87400.0,16.9785,17.0047,16.9785,16.9982,87400.0
2009-10-26 15:20:00,25.91,25.91,25.89,25.91,33000.0,16.9982,16.9982,16.985,16.9982,33000.0
2009-10-26 15:25:00,25.92,25.92,25.88,25.89,46000.0,17.0047,17.0047,16.9785,16.985,46000.0
2009-10-26 15:30:00,25.89,25.93,25.89,25.93,40600.0,16.985,17.0113,16.985,17.0113,40600.0
2009-10-26 15:35:00,25.92,25.93,25.89,25.89,111700.0,17.0047,17.0113,16.985,16.985,111700.0
2009-10-26 15:40:00,25.89,25.94,25.89,25.94,41200.0,16.985,17.0178,16.985,17.0178,41200.0
2009-10-26 15:45:00,25.94,25.98,25.94,25.96,71200.0,17.0178,17.0441,17.0178,17.031,71200.0
2009-10-26 15:50:00,25.97,25.97,25.91,25.91,39100.0,17.0375,17.0375,16.9982,16.9982,39100.0
2009-10-26 15:55:00,25.92,25.92,25.87,25.88,739700.0,17.0047,17.0047,16.9719,16.9785,739700.0
2009-10-27 09:30:00,25.9,25.95,25.87,25.91,47500.0,16.9916,17.0244,16.9719,16.9982,47500.0
2009-10-27 09:35:00,25.92,25.95,25.92,25.95,46500.0,17.0047,17.0244,17.0047,17.0244,46500.0
2009-10-27 09:40:00,25.96,25.97,25.9,25.92,51100.0,17.031,17.0375,16.9916,17.0047,51100.0
2009-10-27 09:45:00,25.93,25.98,25.93,25.97,46800.0,17.0113,17.0441,17.0113,17.0375,46800.0
2009-10-27 09:50:00,25.98,25.99,25.97,25.98,47300.0,17.0441,17.0506,17.0375,17.0441,47300.0
2009-10-27 09:55:00,25.98,25.99,25.92,25.93,53800.0,17.0441,17.0506,17.0047,17.0113,53800.0
2009-10-27 10:00:00,25.92,25.92,25.79,25.85,460600.0,17.0047,17.0047,16.9194,16.9588,460600.0
2009-10-27 10:05:00,25.85,25.91,25.83,25.91,50700.0,16.9588,16.9982,16.9457,16.9982,50700.0
2009-10-27 10:10:00,25.9,25.92,25.88,25.92,63900.0,16.9916,17.0047,16.9785,17.0047,63900.0
2009-10-27 10:15:00,25.92,25.92,25.88,25.89,61100.0,17.0047,17.0047,16.9785,16.985,61100.0
2009-10-27 10:20:00,25.89,25.9,25.86,25.87,87400.0,16.985,16.9916,16.9654,16.9719,87400.0
2009-10-27 10:25:00,25.87,25.93,25.86,25.93,60300.0,16.9719,17.0113,16.9654,17.0113,60300.0
2009-10-27 10:30:00,25.93,25.93,25.9,25.91,148700.0,17.0113,17.0113,16.9916,16.9982,148700.0
2009-10-27 10:35:00,25.9,25.93,25.9,25.92,179700.0,16.9916,17.0113,16.9916,17.0047,179700.0
2009-10-27 10:40:00,25.93,25.97,25.92,25.95,98500.0,17.0113,17.0375,17.0047,17.0244,98500.0
2009-10-27 10:45:00,25.94,25.95,25.93,25.94,15000.0,17.0178,17.0244,17.0113,17.0178,15000.0
2009-10-27 10:50:00,25.94,25.94,25.89,25.9,42100.0,17.0178,17.0178,16.985,16.9916,42100.0
2009-10-27 10:55:00,25.9,25.93,25.89,25.93,13600.0,16.9916,17.0113,16.985,17.0113,13600.0
2009-10-27 11:00:00,25.93,25.94,25.88,25.88,29000.0,17.0113,17.0178,16.9785,16.9785,29000.0
2009-10-27 11:05:00,25.88,25.89,25.86,25.88,76100.0,16.9785,16.985,16.9654,16.9785,76100.0
2009-10-27 11:10:00,25.89,25.92,25.87,25.91,25900.0,16.985,17.0047,16.9719,16.9982,25900.0
2009-10-27 11:15:00,25.91,25.92,25.89,25.91,20300.0,16.9982,17.0047,16.985,16.9982,20300.0
2009-10-27 11:20:00,25.91,25.92,25.9,25.91,38800.0,16.9982,17.0047,16.9916,16.9982,38800.0
2009-10-27 11:25:00,25.9,25.93,25.9,25.93,33200.0,16.9916,17.0113,16.9916,17.0113,33200.0
2009-10-27 11:30:00,25.93,25.94,25.92,25.93,53800.0,17.0113,17.0178,17.0047,17.0113,53800.0
2009-10-27 11:35:00,25.94,25.94,25.91,25.92,35800.0,17.0178,17.0178,16.9982,17.0047,35800.0
2009-10-27 11:40:00,25.92,25.92,25.9,25.91,14100.0,17.0047,17.0047,16.9916,16.9982,14100.0
2009-10-27 11:45:00,25.91,25.92,25.91,25.92,56200.0,16.9982,17.0047,16.9982,17.0047,56200.0
2009-10-27 11:50:00,25.92,25.94,25.91,25.92,68000.0,17.0047,17.0178,16.9982,17.0047,68000.0
2009-10-27 11:55:00,25.91,25.94,25.91,25.93,54700.0,16.9982,17.0178,16.9982,17.0113,54700.0
2009-10-27 12:00:00,25.94,25.94,25.92,25.93,22100.0,17.0178,17.0178,17.0047,17.0113,22100.0
2009-10-27 12:05:00,25.92,25.93,25.91,25.93,34800.0,17.0047,17.0113,16.9982,17.0113,34800.0
2009-10-27 12:10:00,25.92,25.94,25.92,25.93,50900.0,17.0047,17.0178,17.0047,17.0113,50900.0
2009-10-27 12:15:00,25.93,25.96,25.93,25.95,51000.0,17.0113,17.031,17.0113,17.0244,51000.0
2009-10-27 12:20:00,25.95,25.95,25.93,25.94,26900.0,17.0244,17.0244,17.0113,17.0178,26900.0
2009-10-27 12:25:00,25.93,25.94,25.9,25.91,52400.0,17.0113,17.0178,16.9916,16.9982,52400.0
2009-10-27 12:30:00,25.9,25.91,25.88,25.89,99000.0,16.9916,16.9982,16.9785,16.985,99000.0
2009-10-27 12:35:00,25.89,25.92,25.89,25.9,38300.0,16.985,17.0047,16.985,16.9916,38300.0
2009-10-27 12:40:00,25.9,25.93,25.9,25.93,35000.0,16.9916,17.0113,16.9916,17.0113,35000.0
2009-10-27 12:45:00,25.93,25.94,25.91,25.92,54400.0,17.0113,17.0178,16.9982,17.0047,54400.0
2009-10-27 12:50:00,25.91,25.93,25.9,25.9,55600.0,16.9982,17.0113,16.9916,16.9916,55600.0
2009-10-27 12:55:00,25.89,25.94,25.89,25.91,94200.0,16.985,17.0178,16.985,16.9982,94200.0
2009-10-27 13:00:00,25.91,25.94,25.91,25.93,77200.0,16.9982,17.0178,16.9982,17.0113,77200.0
2009-10-27 13:05:00,25.91,25.92,25.87,25.89,141700.0,16.9982,17.0047,16.9719,16.985,141700.0
2009-10-27 13:10:00,25.89,25.94,25.88,25.94,72300.0,16.985,17.0178,16.9785,17.0178,72300.0
2009-10-27 13:15:00,25.94,25.94,25.92,25.93,93300.0,17.0178,17.0178,17.0047,17.0113,93300.0
2009-10-27 13:20:00,25.93,25.95,25.9,25.93,59100.0,17.0113,17.0244,16.9916,17.0113,59100.0
2009-10-27 13:25:00,25.93,25.94,25.92,25.93,60000.0,17.0113,17.0178,17.0047,17.0113,60000.0
2009-10-27 13:30:00,25.93,25.94,25.91,25.91,49500.0,17.0113,17.0178,16.9982,16.9982,49500.0
2009-10-27 13:35:00,25.91,25.95,25.91,25.95,155900.0,16.9982,17.0244,16.9982,17.0244,155900.0
2009-10-27 13:40:00,25.95,25.98,25.94,25.95,88000.0,17.0244,17.0441,17.0178,17.0244,88000.0
2009-10-27 13:45:00,25.96,25.96,25.94,25.96,50400.0,17.031,17.031,17.0178,17.031,50400.0
2009-10-27 13:50:00,25.96,25.98,25.96,25.98,23100.0,17.031,17.0441,17.031,17.0441,23100.0
2009-10-27 13:55:00,25.98,25.98,25.95,25.96,36200.0,17.0441,17.0441,17.0244,17.031,36200.0
2009-10-27 14:00:00,25.96,25.97,25.93,25.93,37900.0,17.031,17.0375,17.0113,17.0113,37900.0
2009-10-27 14:05:00,25.93,25.95,25.93,25.94,34800.0,17.0113,17.0244,17.0113,17.0178,34800.0
2009-10-27 14:10:00,25.94,25.98,25.94,25.98,39200.0,17.0178,17.0441,17.0178,17.0441,39200.0
2009-10-27 14:15:00,25.98,26.0,25.97,26.0,78600.0,17.0441,17.0572,17.0375,17.0572,78600.0
2009-10-27 14:20:00,25.99,26.01,25.98,26.01,25400.0,17.0506,17.0638,17.0441,17.0638,25400.0
2009-10-27 14:25:00,26.01,26.02,25.99,25.99,50500.0,17.0638,17.0703,17.0506,17.0506,50500.0
2009-10-27 14:30:00,26.0,26.0,25.97,26.0,96300.0,17.0572,17.0572,17.0375,17.0572,96300.0
2009-10-27 14:35:00,26.0,26.01,25.98,25.98,71100.0,17.0572,17.0638,17.0441,17.0441,71100.0
2009-10-27 14:40:00,25.98,25.99,25.96,25.98,38800.0,17.0441,17.0506,17.031,17.0441,38800.0
2009-10-27 14:45:00,25.97,25.99,25.96,25.98,40100.0,17.0375,17.0506,17.031,17.0441,40100.0
2009-10-27 14:50:00,26.0,26.02,26.0,26.01,44700.0,17.0572,17.0703,17.0572,17.0638,44700.0
2009-10-27 14:55:00,26.01,26.03,26.01,26.01,91500.0,17.0638,17.0769,17.0638,17.0638,91500.0
2009-10-27 15:00:00,26.01,26.02,25.99,26.0,39900.0,17.0638,17.0703,17.0506,17.0572,39900.0
2009-10-27 15:05:00,26.01,26.02,25.97,25.99,81300.0,17.0638,17.0703,17.0375,17.0506,81300.0
2009-10-27 15:10:00,25.98,25.99,25.95,25.98,48200.0,17.0441,17.0506,17.0244,17.0441,48200.0
2009-10-27 15:15:00,25.98,25.98,25.96,25.98,27700.0,17.0441,17.0441,17.031,17.0441,27700.0
2009-10-27 15:20:00,25.98,25.98,25.96,25.98,32500.0,17.0441,17.0441,17.031,17.0441,32500.0
2009-10-27 15:25:00,25.98,25.99,25.97,25.98,32500.0,17.0441,17.0506,17.0375,17.0441,32500.0
2009-10-27 15:30:00,25.99,26.0,25.92,25.92,85800.0,17.0506,17.0572,17.0047,17.0047,85800.0
2009-10-27 15:35:00,25.92,25.94,25.9,25.93,126000.0,17.0047,17.0178,16.9916,17.0113,126000.0
2009-10-27 15:40:00,25.92,25.98,25.92,25.97,56000.0,17.0047,17.0441,17.0047,17.0375,56000.0
2009-10-27 15:45:00,25.97,25.97,25.93,25.93,61000.0,17.0375,17.0375,17.0113,17.0113,61000.0
2009-10-27 15:50:00,25.93,25.95,25.92,25.93,75700.0,17.0113,17.0244,17.0047,17.0113,75700.0
2009-10-27 15:55:00,25.92,25.93,25.89,25.92,399300.0,17.0047,17.0113,16.985,17.0047,399300.0
2009-10-28 09:30:00,25.81,25.93,25.81,25.91,44900.0,16.9326,17.0113,16.9326,16.9982,44900.0
2009-10-28 09:35:00,25.92,25.99,25.9,25.99,54000.0,17.0047,17.0506,16.9916,17.0506,54000.0
2009-10-28 09:40:00,25.98,26.02,25.95,26.02,70100.0,17.0441,17.0703,17.0244,17.0703,70100.0
2009-10-28 09:45:00,26.01,26.04,25.98,25.98,98700.0,17.0638,17.0834,17.0441,17.0441,98700.0
2009-10-28 09:50:00,25.98,25.99,25.95,25.95,39800.0,17.0441,17.0506,17.0244,17.0244,39800.0
2009-10-28 09:55:00,25.95,25.99,25.95,25.97,31500.0,17.0244,17.0506,17.0244,17.0375,31500.0
2009-10-28 10:00:00,25.96,25.98,25.9,25.96,332200.0,17.031,17.0441,16.9916,17.031,332200.0
2009-10-28 10:05:00,25.97,25.99,25.94,25.98,76600.0,17.0375,17.0506,17.0178,17.0441,76600.0
2009-10-28 10:10:00,25.98,26.04,25.98,26.02,149700.0,17.0441,17.0834,17.0441,17.0703,149700.0
2009-10-28 10:15:00,26.02,26.02,25.98,26.01,146400.0,17.0703,17.0703,17.0441,17.0638,146400.0
2009-10-28 10:20:00,26.02,26.02,25.98,26.02,27900.0,17.0703,17.0703,17.0441,17.0703,27900.0
2009-10-28 10:25:00,26.01,26.02,25.99,26.0,65600.0,17.0638,17.0703,17.0506,17.0572,65600.0
2009-10-28 10:30:00,26.0,26.03,25.99,26.03,281900.0,17.0572,17.0769,17.0506,17.0769,281900.0
2009-10-28 10:35:00,26.03,26.03,25.99,26.02,82900.0,17.0769,17.0769,17.0506,17.0703,82900.0
2009-10-28 10:40:00,26.02,26.04,26.0,26.04,77000.0,17.0703,17.0834,17.0572,17.0834,77000.0
2009-10-28 10:45:00,26.04,26.05,26.01,26.04,96000.0,17.0834,17.09,17.0638,17.0834,96000.0
2009-10-28 10:50:00,26.03,26.03,25.95,25.97,217500.0,17.0769,17.0769,17.0244,17.0375,217500.0
2009-10-28 10:55:00,25.97,26.06,25.97,26.06,361800.0,17.0375,17.0966,17.0375,17.0966,361800.0
2009-10-28 11:00:00,26.05,26.05,26.02,26.02,251600.0,17.09,17.09,17.0703,17.0703,251600.0
2009-10-28 11:05:00,26.01,26.03,26.0,26.03,163700.0,17.0638,17.0769,17.0572,17.0769,163700.0
2009-10-28 11:10:00,26.03,26.04,26.01,26.01,54500.0,17.0769,17.0834,17.0638,17.0638,54500.0
2009-10-28 11:15:00,26.01,26.03,26.0,26.03,35300.0,17.0638,17.0769,17.0572,17.0769,35300.0
2009-10-28 11:20:00,26.02,26.02,25.99,26.02,30300.0,17.0703,17.0703,17.0506,17.0703,30300.0
2009-10-28 11:25:00,26.01,26.02,26.0,26.01,83300.0,17.0638,17.0703,17.0572,17.0638,83300.0
2009-10-28 11:30:00,26.0,26.01,25.97,25.98,46400.0,17.0572,17.0638,17.0375,17.0441,46400.0
2009-10-28 11:35:00,25.97,25.98,25.96,25.97,46500.0,17.0375,17.0441,17.031,17.0375,46500.0
2009-10-28 11:40:00,25.96,25.97,25.93,25.95,74000.0,17.031,17.0375,17.0113,17.0244,74000.0
2009-10-28 11:45:00,25.95,25.99,25.94,25.97,102500.0,17.0244,17.0506,17.0178,17.0375,102500.0
2009-10-28 11:50:00,25.96,25.97,25.95,25.97,64400.0,17.031,17.0375,17.0244,17.0375,64400.0
2009-10-28 11:55:00,25.96,25.98,25.95,25.98,17100.0,17.031,17.0441,17.0244,17.0441,17100.0
2009-10-28 12:00:00,25.98,26.0,25.96,26.0,43700.0,17.0441,17.0572,17.031,17.0572,43700.0
2009-10-28 12:05:00,26.0,26.0,25.98,25.98,19500.0,17.0572,17.0572,17.0441,17.0441,19500.0
2009-10-28 12:10:00,25.98,25.99,25.96,25.98,33900.0,17.0441,17.0506,17.031,17.0441,33900.0
2009-10-28 12:15:00,25.98,25.99,25.97,25.99,40400.0,17.0441,17.0506,17.0375,17.0506,40400.0
2009-10-28 12:20:00,25.98,25.99,25.94,25.94,135600.0,17.0441,17.0506,17.0178,17.0178,135600.0
2009-10-28 12:25:00,25.95,25.98,25.94,25.98,68400.0,17.0244,17.0441,17.0178,17.0441,68400.0
2009-10-28 12:30:00,25.98,25.98,25.96,25.98,87800.0,17.0441,17.0441,17.031,17.0441,87800.0
2009-10-28 12:35:00,25.97,25.98,25.94,25.95,42300.0,17.0375,17.0441,17.0178,17.0244,42300.0
2009-10-28 12:40:00,25.95,25.96,25.93,25.96,89200.0,17.0244,17.031,17.0113,17.031,89200.0
2009-10-28 12:45:00,25.96,25.96,25.95,25.95,36600.0,17.031,17.031,17.0244,17.0244,36600.0
2009-10-28 12:50:00,25.95,25.95,25.89,25.91,74600.0,17.0244,17.0244,16.985,16.9982,74600.0
2009-10-28 12:55:00,25.9,25.95,25.9,25.95,45500.0,16.9916,17.0244,16.9916,17.0244,45500.0
2009-10-28 13:00:00,25.94,25.95,25.93,25.94,33700.0,17.0178,17.0244,17.0113,17.0178,33700.0
2009-10-28 13:05:00,25.95,25.98,25.95,25.97,49300.0,17.0244,17.0441,17.0244,17.0375,49300.0
2009-10-28 13:10:00,25.98,26.01,25.97,26.01,505600.0,17.0441,17.0638,17.0375,17.0638,505600.0
2009-10-28 13:15:00,26.01,26.04,25.98,25.98,45400.0,17.0638,17.0834,17.0441,17.0441,45400.0
2009-10-28 13:20:00,25.99,25.99,25.96,25.98,48600.0,17.0506,17.0506,17.031,17.0441,48600.0
2009-10-28 13:25:00,25.97,25.99,25.94,25.95,36000.0,17.0375,17.0506,17.0178,17.0244,36000.0
2009-10-28 13:30:00,25.95,25.98,25.95,25.96,28200.0,17.0244,17.0441,17.0244,17.031,28200.0
2009-10-28 13:35:00,25.96,25.97,25.94,25.95,35000.0,17.031,17.0375,17.0178,17.0244,35000.0
2009-10-28 13:40:00,25.96,25.99,25.95,25.98,39000.0,17.031,17.0506,17.0244,17.0441,39000.0
2009-10-28 13:45:00,25.97,25.99,25.96,25.97,126100.0,17.0375,17.0506,17.031,17.0375,126100.0
2009-10-28 13:50:00,25.96,25.97,25.92,25.94,68700.0,17.031,17.0375,17.0047,17.0178,68700.0
2009-10-28 13:55:00,25.94,25.96,25.93,25.95,93800.0,17.0178,17.031,17.0113,17.0244,93800.0
2009-10-28 14:00:00,25.95,25.95,25.91,25.92,111800.0,17.0244,17.0244,16.9982,17.0047,111800.0
2009-10-28 14:05:00,25.92,25.92,25.91,25.92,73800.0,17.0047,17.0047,16.9982,17.0047,73800.0
2009-10-28 14:10:00,25.92,25.93,25.9,25.93,56600.0,17.0047,17.0113,16.9916,17.0113,56600.0
2009-10-28 14:15:00,25.92,25.94,25.91,25.94,868200.0,17.0047,17.0178,16.9982,17.0178,868200.0
2009-10-28 14:20:00,25.95,25.95,25.87,25.92,1299400.0,17.0244,17.0244,16.9719,17.0047,1299400.0
2009-10-28 14:25:00,25.92,25.93,25.9,25.9,35800.0,17.0047,17.0113,16.9916,16.9916,35800.0
2009-10-28 14:30:00,25.91,25.92,25.88,25.88,65000.0,16.9982,17.0047,16.9785,16.9785,65000.0
2009-10-28 14:35:00,25.88,25.9,25.87,25.89,28700.0,16.9785,16.9916,16.9719,16.985,28700.0
2009-10-28 14:40:00,25.88,25.91,25.87,25.88,75300.0,16.9785,16.9982,16.9719,16.9785,75300.0
2009-10-28 14:45:00,25.88,25.89,25.85,25.88,75600.0,16.9785,16.985,16.9588,16.9785,75600.0
2009-10-28 14:50:00,25.89,25.91,25.88,25.89,189100.0,16.985,16.9982,16.9785,16.985,189100.0
2009-10-28 14:55:00,25.89,25.92,25.88,25.88,138700.0,16.985,17.0047,16.9785,16.9785,138700.0
2009-10-28 15:00:00,25.87,25.9,25.86,25.89,32800.0,16.9719,16.9916,16.9654,16.985,32800.0
2009-10-28 15:05:00,25.89,25.91,25.88,25.91,103100.0,16.985,16.9982,16.9785,16.9982,103100.0
2009-10-28 15:10:00,25.9,25.91,25.86,25.86,125400.0,16.9916,16.9982,16.9654,16.9654,125400.0
2009-10-28 15:15:00,25.87,25.91,25.86,25.9,80000.0,16.9719,16.9982,16.9654,16.9916,80000.0
2009-10-28 15:20:00,25.9,25.91,25.87,25.88,128700.0,16.9916,16.9982,16.9719,16.9785,128700.0
2009-10-28 15:25:00,25.88,25.9,25.86,25.9,136700.0,16.9785,16.9916,16.9654,16.9916,136700.0
2009-10-28 15:30:00,25.9,25.92,25.88,25.88,71200.0,16.9916,17.0047,16.9785,16.9785,71200.0
2009-10-28 15:35:00,25.88,25.88,25.83,25.85,133700.0,16.9785,16.9785,16.9457,16.9588,133700.0
2009-10-28 15:40:00,25.84,25.87,25.83,25.85,101000.0,16.9522,16.9719,16.9457,16.9588,101000.0
2009-10-28 15:45:00,25.84,25.85,25.83,25.85,130300.0,16.9522,16.9588,16.9457,16.9588,130300.0
2009-10-28 15:50:00,25.85,25.86,25.79,25.8,471300.0,16.9588,16.9654,16.9194,16.926,471300.0
2009-10-28 15:55:00,25.81,25.82,25.79,25.81,594400.0,16.9326,16.9391,16.9194,16.9326,594400.0
2009-10-29 09:30:00,26.06,26.06,25.95,25.95,416200.0,17.0966,17.0966,17.0244,17.0244,416200.0
2009-10-29 09:35:00,25.95,26.05,25.95,26.04,833700.0,17.0244,17.09,17.0244,17.0834,833700.0
2009-10-29 09:40:00,26.03,26.05,25.99,26.0,421100.0,17.0769,17.09,17.0506,17.0572,421100.0
2009-10-29 09:45:00,26.0,26.03,25.97,26.03,157600.0,17.0572,17.0769,17.0375,17.0769,157600.0
2009-10-29 09:50:00,26.03,26.06,25.97,25.98,156200.0,17.0769,17.0966,17.0375,17.0441,156200.0
2009-10-29 09:55:00,25.98,26.01,25.96,26.01,60300.0,17.0441,17.0638,17.031,17.0638,60300.0
2009-10-29 10:00:00,26.01,26.07,25.98,26.07,88400.0,17.0638,17.1031,17.0441,17.1031,88400.0
2009-10-29 10:05:00,26.07,26.08,26.06,26.06,133700.0,17.1031,17.1097,17.0966,17.0966,133700.0
2009-10-29 10:10:00,26.05,26.05,26.02,26.02,37400.0,17.09,17.09,17.0703,17.0703,37400.0
2009-10-29 10:15:00,26.02,26.03,25.99,25.99,146800.0,17.0703,17.0769,17.0506,17.0506,146800.0
2009-10-29 10:20:00,25.98,26.02,25.97,25.98,65700.0,17.0441,17.0703,17.0375,17.0441,65700.0
2009-10-29 10:25:00,25.98,25.99,25.96,25.97,29100.0,17.0441,17.0506,17.031,17.0375,29100.0
2009-10-29 10:30:00,25.98,25.98,25.96,25.96,49200.0,17.0441,17.0441,17.031,17.031,49200.0
2009-10-29 10:35:00,25.95,25.96,25.94,25.95,39200.0,17.0244,17.031,17.0178,17.0244,39200.0
2009-10-29 10:40:00,25.95,25.97,25.95,25.95,55400.0,17.0244,17.0375,17.0244,17.0244,55400.0
2009-10-29 10:45:00,25.95,25.97,25.95,25.97,62700.0,17.0244,17.0375,17.0244,17.0375,62700.0
2009-10-29 10:50:00,25.98,25.99,25.97,25.98,25100.0,17.0441,17.0506,17.0375,17.0441,25100.0
2009-10-29 10:55:00,25.99,26.04,25.99,26.04,70400.0,17.0506,17.0834,17.0506,17.0834,70400.0
2009-10-29 11:00:00,26.04,26.08,26.03,26.06,98100.0,17.0834,17.1097,17.0769,17.0966,98100.0
2009-10-29 11:05:00,26.06,26.08,26.05,26.06,49700.0,17.0966,17.1097,17.09,17.0966,49700.0
2009-10-29 11:10:00,26.07,26.11,26.07,26.09,59900.0,17.1031,17.1294,17.1031,17.1162,59900.0
2009-10-29 11:15:00,26.09,26.1,26.07,26.07,82500.0,17.1162,17.1228,17.1031,17.1031,82500.0
2009-10-29 11:20:00,26.07,26.08,26.06,26.07,16300.0,17.1031,17.1097,17.0966,17.1031,16300.0
2009-10-29 11:25:00,26.06,26.09,26.06,26.07,31300.0,17.0966,17.1162,17.0966,17.1031,31300.0
2009-10-29 11:30:00,26.08,26.1,26.08,26.09,107300.0,17.1097,17.1228,17.1097,17.1162,107300.0
2009-10-29 11:35:00,26.09,26.09,26.08,26.08,16600.0,17.1162,17.1162,17.1097,17.1097,16600.0
2009-10-29 11:40:00,26.08,26.08,26.05,26.07,44700.0,17.1097,17.1097,17.09,17.1031,44700.0
2009-10-29 11:45:00,26.09,26.11,26.09,26.11,11300.0,17.1162,17.1294,17.1162,17.1294,11300.0
2009-10-29 11:50:00,26.1,26.12,26.1,26.1,25000.0,17.1228,17.1359,17.1228,17.1228,25000.0
2009-10-29 11:55:00,26.1,26.1,26.08,26.09,186900.0,17.1228,17.1228,17.1097,17.1162,186900.0
2009-10-29 12:00:00,26.09,26.11,26.08,26.08,194900.0,17.1162,17.1294,17.1097,17.1097,194900.0
2009-10-29 12:05:00,26.09,26.11,26.09,26.11,184900.0,17.1162,17.1294,17.1162,17.1294,184900.0
2009-10-29 12:10:00,26.1,26.1,26.09,26.09,105100.0,17.1228,17.1228,17.1162,17.1162,105100.0
2009-10-29 12:15:00,26.09,26.11,26.08,26.1,162300.0,17.1162,17.1294,17.1097,17.1228,162300.0
2009-10-29 12:20:00,26.09,26.12,26.09,26.12,149100.0,17.1162,17.1359,17.1162,17.1359,149100.0
2009-10-29 12:25:00,26.12,26.16,26.12,26.14,100700.0,17.1359,17.1622,17.1359,17.149,100700.0
2009-10-29 12:30:00,26.15,26.15,26.14,26.14,44700.0,17.1556,17.1556,17.149,17.149,44700.0
2009-10-29 12:35:00,26.14,26.18,26.14,26.14,90500.0,17.149,17.1753,17.149,17.149,90500.0
2009-10-29 12:40:00,26.15,26.17,26.14,26.17,38200.0,17.1556,17.1687,17.149,17.1687,38200.0
2009-10-29 12:45:00,26.17,26.19,26.16,26.19,130000.0,17.1687,17.1819,17.1622,17.1819,130000.0
2009-10-29 12:50:00,26.18,26.19,26.16,26.18,56400.0,17.1753,17.1819,17.1622,17.1753,56400.0
2009-10-29 12:55:00,26.17,26.18,26.17,26.17,20300.0,17.1687,17.1753,17.1687,17.1687,20300.0
2009-10-29 13:00:00,26.17,26.18,26.16,26.17,22700.0,17.1687,17.1753,17.1622,17.1687,22700.0
2009-10-29 13:05:00,26.18,26.19,26.17,26.18,60600.0,17.1753,17.1819,17.1687,17.1753,60600.0
2009-10-29 13:10:00,26.18,26.18,26.17,26.17,6400.0,17.1753,17.1753,17.1687,17.1687,6400.0
2009-10-29 13:15:00,26.17,26.18,26.14,26.14,589900.0,17.1687,17.1753,17.149,17.149,589900.0
2009-10-29 13:20:00,26.15,26.17,26.15,26.17,111200.0,17.1556,17.1687,17.1556,17.1687,111200.0
2009-10-29 13:25:00,26.17,26.17,26.14,26.15,314200.0,17.1687,17.1687,17.149,17.1556,314200.0
2009-10-29 13:30:00,26.16,26.16,26.15,26.16,12500.0,17.1622,17.1622,17.1556,17.1622,12500.0
2009-10-29 13:35:00,26.16,26.17,26.15,26.17,55100.0,17.1622,17.1687,17.1556,17.1687,55100.0
2009-10-29 13:40:00,26.17,26.18,26.14,26.14,117900.0,17.1687,17.1753,17.149,17.149,117900.0
2009-10-29 13:45:00,26.15,26.16,26.15,26.15,24800.0,17.1556,17.1622,17.1556,17.1556,24800.0
2009-10-29 13:50:00,26.16,26.18,26.15,26.17,37900.0,17.1622,17.1753,17.1556,17.1687,37900.0
2009-10-29 13:55:00,26.17,26.18,26.14,26.15,50700.0,17.1687,17.1753,17.149,17.1556,50700.0
2009-10-29 14:00:00,26.15,26.16,26.15,26.15,45600.0,17.1556,17.1622,17.1556,17.1556,45600.0
2009-10-29 14:05:00,26.16,26.16,26.15,26.15,36600.0,17.1622,17.1622,17.1556,17.1556,36600.0
2009-10-29 14:10:00,26.15,26.16,26.15,26.16,56700.0,17.1556,17.1622,17.1556,17.1622,56700.0
2009-10-29 14:15:00,26.16,26.18,26.16,26.16,111400.0,17.1622,17.1753,17.1622,17.1622,111400.0
2009-10-29 14:20:00,26.16,26.17,26.15,26.17,19700.0,17.1622,17.1687,17.1556,17.1687,19700.0
2009-10-29 14:25:00,26.17,26.2,26.16,26.2,26300.0,17.1687,17.1884,17.1622,17.1884,26300.0
2009-10-29 14:30:00,26.2,26.22,26.19,26.2,38600.0,17.1884,17.2015,17.1819,17.1884,38600.0
2009-10-29 14:35:00,26.21,26.22,26.2,26.2,61000.0,17.195,17.2015,17.1884,17.1884,61000.0
2009-10-29 14:40:00,26.2,26.23,26.2,26.22,78000.0,17.1884,17.2081,17.1884,17.2015,78000.0
2009-10-29 14:45:00,26.22,26.22,26.21,26.21,17000.0,17.2015,17.2015,17.195,17.195,17000.0
2009-10-29 14:50:00,26.21,26.24,26.21,26.23,48700.0,17.195,17.2147,17.195,17.2081,48700.0
2009-10-29 14:55:00,26.23,26.23,26.22,26.22,37700.0,17.2081,17.2081,17.2015,17.2015,37700.0
2009-10-29 15:00:00,26.22,26.23,26.21,26.23,111900.0,17.2015,17.2081,17.195,17.2081,111900.0
2009-10-29 15:05:00,26.23,26.27,26.23,26.27,143900.0,17.2081,17.2343,17.2081,17.2343,143900.0
2009-10-29 15:10:00,26.26,26.27,26.26,26.27,99200.0,17.2278,17.2343,17.2278,17.2343,99200.0
2009-10-29 15:15:00,26.26,26.27,26.24,26.26,38000.0,17.2278,17.2343,17.2147,17.2278,38000.0
2009-10-29 15:20:00,26.26,26.28,26.25,26.25,45100.0,17.2278,17.2409,17.2212,17.2212,45100.0
2009-10-29 15:25:00,26.26,26.28,26.25,26.26,51800.0,17.2278,17.2409,17.2212,17.2278,51800.0
2009-10-29 15:30:00,26.26,26.28,26.24,26.27,119900.0,17.2278,17.2409,17.2147,17.2343,119900.0
2009-10-29 15:35:00,26.26,26.29,26.26,26.28,70300.0,17.2278,17.2475,17.2278,17.2409,70300.0
2009-10-29 15:40:00,26.28,26.29,26.24,26.25,249900.0,17.2409,17.2475,17.2147,17.2212,249900.0
2009-10-29 15:45:00,26.24,26.24,26.22,26.22,260800.0,17.2147,17.2147,17.2015,17.2015,260800.0
2009-10-29 15:50:00,26.22,26.25,26.22,26.25,507800.0,17.2015,17.2212,17.2015,17.2212,507800.0
2009-10-29 15:55:00,26.25,26.26,26.24,26.24,476200.0,17.2212,17.2278,17.2147,17.2147,476200.0
2009-10-30 09:30:00,26.21,26.27,26.16,26.19,169000.0,17.195,17.2343,17.1622,17.1819,169000.0
2009-10-30 09:35:00,26.19,26.24,26.19,26.23,72700.0,17.1819,17.2147,17.1819,17.2081,72700.0
2009-10-30 09:40:00,26.23,26.29,26.17,26.23,298700.0,17.2081,17.2475,17.1687,17.2081,298700.0
2009-10-30 09:45:00,26.23,26.25,26.16,26.21,146400.0,17.2081,17.2212,17.1622,17.195,146400.0
2009-10-30 09:50:00,26.21,26.21,26.13,26.18,218300.0,17.195,17.195,17.1425,17.1753,218300.0
2009-10-30 09:55:00,26.17,26.18,26.13,26.16,202300.0,17.1687,17.1753,17.1425,17.1622,202300.0
2009-10-30 10:00:00,26.16,26.27,26.16,26.27,108800.0,17.1622,17.2343,17.1622,17.2343,108800.0
2009-10-30 10:05:00,26.26,26.3,26.26,26.29,32900.0,17.2278,17.254,17.2278,17.2475,32900.0
2009-10-30 10:10:00,26.29,26.3,26.26,26.28,31500.0,17.2475,17.254,17.2278,17.2409,31500.0
2009-10-30 10:15:00,26.29,26.29,26.25,26.27,107600.0,17.2475,17.2475,17.2212,17.2343,107600.0
2009-10-30 10:20:00,26.27,26.29,26.24,26.26,45800.0,17.2343,17.2475,17.2147,17.2278,45800.0
2009-10-30 10:25:00,26.27,26.29,26.25,26.26,33800.0,17.2343,17.2475,17.2212,17.2278,33800.0
2009-10-30 10:30:00,26.26,26.26,26.21,26.23,117300.0,17.2278,17.2278,17.195,17.2081,117300.0
2009-10-30 10:35:00,26.24,26.26,26.21,26.25,114400.0,17.2147,17.2278,17.195,17.2212,114400.0
2009-10-30 10:40:00,26.25,26.27,26.22,26.26,105500.0,17.2212,17.2343,17.2015,17.2278,105500.0
2009-10-30 10:45:00,26.26,26.29,26.26,26.27,108000.0,17.2278,17.2475,17.2278,17.2343,108000.0
2009-10-30 10:50:00,26.27,26.28,26.26,26.27,36600.0,17.2343,17.2409,17.2278,17.2343,36600.0
2009-10-30 10:55:00,26.26,26.27,26.25,26.27,11400.0,17.2278,17.2343,17.2212,17.2343,11400.0
2009-10-30 11:00:00,26.26,26.27,26.26,26.27,8300.0,17.2278,17.2343,17.2278,17.2343,8300.0
2009-10-30 11:05:00,26.27,26.27,26.24,26.24,71400.0,17.2343,17.2343,17.2147,17.2147,71400.0
2009-10-30 11:10:00,26.24,26.26,26.24,26.25,47700.0,17.2147,17.2278,17.2147,17.2212,47700.0
2009-10-30 11:15:00,26.25,26.25,26.23,26.23,54700.0,17.2212,17.2212,17.2081,17.2081,54700.0
2009-10-30 11:20:00,26.24,26.26,26.24,26.24,25700.0,17.2147,17.2278,17.2147,17.2147,25700.0
2009-10-30 11:25:00,26.25,26.28,26.24,26.25,21300.0,17.2212,17.2409,17.2147,17.2212,21300.0
2009-10-30 11:30:00,26.25,26.26,26.23,26.24,66600.0,17.2212,17.2278,17.2081,17.2147,66600.0
2009-10-30 11:35:00,26.23,26.23,26.16,26.16,184000.0,17.2081,17.2081,17.1622,17.1622,184000.0
2009-10-30 11:40:00,26.17,26.2,26.16,26.18,25300.0,17.1687,17.1884,17.1622,17.1753,25300.0
2009-10-30 11:45:00,26.18,26.19,26.15,26.18,96000.0,17.1753,17.1819,17.1556,17.1753,96000.0
2009-10-30 11:50:00,26.18,26.18,26.12,26.14,101800.0,17.1753,17.1753,17.1359,17.149,101800.0
2009-10-30 11:55:00,26.15,26.15,26.09,26.13,93800.0,17.1556,17.1556,17.1162,17.1425,93800.0
2009-10-30 12:00:00,26.14,26.14,26.11,26.12,121100.0,17.149,17.149,17.1294,17.1359,121100.0
2009-10-30 12:05:00,26.13,26.16,26.11,26.15,49600.0,17.1425,17.1622,17.1294,17.1556,49600.0
2009-10-30 12:10:00,26.15,26.17,26.14,26.14,58800.0,17.1556,17.1687,17.149,17.149,58800.0
2009-10-30 12:15:00,26.14,26.15,26.11,26.11,28600.0,17.149,17.1556,17.1294,17.1294,28600.0
2009-10-30 12:20:00,26.11,26.12,26.08,26.09,51900.0,17.1294,17.1359,17.1097,17.1162,51900.0
2009-10-30 12:25:00,26.09,26.09,25.99,26.0,236700.0,17.1162,17.1162,17.0506,17.0572,236700.0
2009-10-30 12:30:00,26.0,26.04,25.98,26.0,136200.0,17.0572,17.0834,17.0441,17.0572,136200.0
2009-10-30 12:35:00,26.01,26.02,26.0,26.01,61500.0,17.0638,17.0703,17.0572,17.0638,61500.0
2009-10-30 12:40:00,26.01,26.01,26.0,26.0,88000.0,17.0638,17.0638,17.0572,17.0572,88000.0
2009-10-30 12:45:00,26.0,26.01,25.88,25.89,128200.0,17.0572,17.0638,16.9785,16.985,128200.0
2009-10-30 12:50:00,25.91,25.95,25.9,25.93,57800.0,16.9982,17.0244,16.9916,17.0113,57800.0
2009-10-30 12:55:00,25.93,25.97,25.92,25.92,80400.0,17.0113,17.0375,17.0047,17.0047,80400.0
2009-10-30 13:00:00,25.92,25.95,25.92,25.95,36800.0,17.0047,17.0244,17.0047,17.0244,36800.0
2009-10-30 13:05:00,25.96,25.97,25.95,25.96,21800.0,17.031,17.0375,17.0244,17.031,21800.0
2009-10-30 13:10:00,25.97,25.99,25.96,25.98,20500.0,17.0375,17.0506,17.031,17.0441,20500.0
2009-10-30 13:15:00,25.97,25.98,25.96,25.97,101000.0,17.0375,17.0441,17.031,17.0375,101000.0
2009-10-30 13:20:00,25.96,25.97,25.93,25.97,23700.0,17.031,17.0375,17.0113,17.0375,23700.0
2009-10-30 13:25:00,25.97,25.98,25.95,25.97,17900.0,17.0375,17.0441,17.0244,17.0375,17900.0
2009-10-30 13:30:00,25.97,25.97,25.89,25.91,99100.0,17.0375,17.0375,16.985,16.9982,99100.0
2009-10-30 13:35:00,25.91,25.95,25.91,25.95,60100.0,16.9982,17.0244,16.9982,17.0244,60100.0
2009-10-30 13:40:00,25.94,25.98,25.94,25.97,38600.0,17.0178,17.0441,17.0178,17.0375,38600.0
2009-10-30 13:45:00,25.97,25.99,25.96,25.97,17500.0,17.0375,17.0506,17.031,17.0375,17500.0
2009-10-30 13:50:00,25.96,25.96,25.95,25.95,8900.0,17.031,17.031,17.0244,17.0244,8900.0
2009-10-30 13:55:00,25.95,25.96,25.94,25.94,46200.0,17.0244,17.031,17.0178,17.0178,46200.0
2009-10-30 14:00:00,25.94,25.96,25.94,25.96,9400.0,17.0178,17.031,17.0178,17.031,9400.0
2009-10-30 14:05:00,25.96,26.03,25.95,26.0,66400.0,17.031,17.0769,17.0244,17.0572,66400.0
2009-10-30 14:10:00,26.0,26.0,25.98,25.98,15400.0,17.0572,17.0572,17.0441,17.0441,15400.0
2009-10-30 14:15:00,25.99,25.99,25.95,25.97,45300.0,17.0506,17.0506,17.0244,17.0375,45300.0
2009-10-30 14:20:00,25.97,25.97,25.94,25.95,16800.0,17.0375,17.0375,17.0178,17.0244,16800.0
2009-10-30 14:25:00,25.96,25.96,25.95,25.96,30400.0,17.031,17.031,17.0244,17.031,30400.0
2009-10-30 14:30:00,25.95,25.96,25.91,25.91,81400.0,17.0244,17.031,16.9982,16.9982,81400.0
2009-10-30 14:35:00,25.91,25.92,25.86,25.91,87800.0,16.9982,17.0047,16.9654,16.9982,87800.0
2009-10-30 14:40:00,25.91,25.92,25.89,25.91,21300.0,16.9982,17.0047,16.985,16.9982,21300.0
2009-10-30 14:45:00,25.9,25.93,25.89,25.89,28300.0,16.9916,17.0113,16.985,16.985,28300.0
2009-10-30 14:50:00,25.89,25.92,25.88,25.92,40600.0,16.985,17.0047,16.9785,17.0047,40600.0
2009-10-30 14:55:00,25.91,25.94,25.9,25.92,108600.0,16.9982,17.0178,16.9916,17.0047,108600.0
2009-10-30 15:00:00,25.92,25.92,25.86,25.88,63700.0,17.0047,17.0047,16.9654,16.9785,63700.0
2009-10-30 15:05:00,25.87,25.87,25.81,25.83,105000.0,16.9719,16.9719,16.9326,16.9457,105000.0
2009-10-30 15:10:00,25.83,25.91,25.83,25.88,220200.0,16.9457,16.9982,16.9457,16.9785,220200.0
2009-10-30 15:15:00,25.89,25.9,25.86,25.87,142800.0,16.985,16.9916,16.9654,16.9719,142800.0
2009-10-30 15:20:00,25.87,25.9,25.84,25.88,103100.0,16.9719,16.9916,16.9522,16.9785,103100.0
2009-10-30 15:25:00,25.88,25.89,25.83,25.87,80800.0,16.9785,16.985,16.9457,16.9719,80800.0
2009-10-30 15:30:00,25.87,25.93,25.86,25.91,125700.0,16.9719,17.0113,16.9654,16.9982,125700.0
2009-10-30 15:35:00,25.92,25.92,25.87,25.88,174000.0,17.0047,17.0047,16.9719,16.9785,174000.0
2009-10-30 15:40:00,25.88,25.93,25.88,25.91,52600.0,16.9785,17.0113,16.9785,16.9982,52600.0
2009-10-30 15:45:00,25.91,25.93,25.88,25.91,249000.0,16.9982,17.0113,16.9785,16.9982,249000.0
2009-10-30 15:50:00,25.92,25.92,25.82,25.83,600000.0,17.0047,17.0047,16.9391,16.9457,600000.0
2009-10-30 15:55:00,25.84,25.86,25.8,25.8,1225900.0,16.9522,16.9654,16.926,16.926,1225900.0
2009-11-02 09:30:00,25.92,25.96,25.83,25.91,238400.0,17.0047,17.031,16.9457,16.9982,238400.0
2009-11-02 09:35:00,25.91,25.93,25.88,25.92,123300.0,16.9982,17.0113,16.9785,17.0047,123300.0
2009-11-02 09:40:00,25.92,25.95,25.88,25.92,98000.0,17.0047,17.0244,16.9785,17.0047,98000.0
2009-11-02 09:45:00,25.92,25.94,25.9,25.91,53900.0,17.0047,17.0178,16.9916,16.9982,53900.0
2009-11-02 09:50:00,25.91,25.99,25.89,25.97,63900.0,16.9982,17.0506,16.985,17.0375,63900.0
2009-11-02 09:55:00,25.98,26.01,25.94,25.96,99900.0,17.0441,17.0638,17.0178,17.031,99900.0
2009-11-02 10:00:00,25.97,26.09,25.97,26.09,360700.0,17.0375,17.1162,17.0375,17.1162,360700.0
2009-11-02 10:05:00,26.09,26.11,26.05,26.06,466800.0,17.1162,17.1294,17.09,17.0966,466800.0
2009-11-02 10:10:00,26.05,26.07,26.03,26.07,197600.0,17.09,17.1031,17.0769,17.1031,197600.0
2009-11-02 10:15:00,26.06,26.07,26.05,26.06,116600.0,17.0966,17.1031,17.09,17.0966,116600.0
2009-11-02 10:20:00,26.06,26.07,26.03,26.04,120000.0,17.0966,17.1031,17.0769,17.0834,120000.0
2009-11-02 10:25:00,26.04,26.1,26.03,26.09,42300.0,17.0834,17.1228,17.0769,17.1162,42300.0
2009-11-02 10:30:00,26.09,26.11,26.08,26.09,99000.0,17.1162,17.1294,17.1097,17.1162,99000.0
2009-11-02 10:35:00,26.09,26.12,26.06,26.12,72200.0,17.1162,17.1359,17.0966,17.1359,72200.0
2009-11-02 10:40:00,26.12,26.12,26.08,26.08,125200.0,17.1359,17.1359,17.1097,17.1097,125200.0
2009-11-02 10:45:00,26.07,26.08,26.02,26.05,85500.0,17.1031,17.1097,17.0703,17.09,85500.0
2009-11-02 10:50:00,26.05,26.06,26.01,26.02,34200.0,17.09,17.0966,17.0638,17.0703,34200.0
2009-11-02 10:55:00,26.02,26.03,25.98,25.98,62800.0,17.0703,17.0769,17.0441,17.0441,62800.0
2009-11-02 11:00:00,25.97,25.99,25.96,25.98,51300.0,17.0375,17.0506,17.031,17.0441,51300.0
2009-11-02 11:05:00,25.98,25.99,25.96,25.98,160500.0,17.0441,17.0506,17.031,17.0441,160500.0
2009-11-02 11:10:00,25.98,26.05,25.97,26.05,87700.0,17.0441,17.09,17.0375,17.09,87700.0
2009-11-02 11:15:00,26.04,26.06,26.04,26.05,44600.0,17.0834,17.0966,17.0834,17.09,44600.0
2009-11-02 11:20:00,26.05,26.08,26.05,26.08,37300.0,17.09,17.1097,17.09,17.1097,37300.0
2009-11-02 11:25:00,26.08,26.08,26.03,26.04,25400.0,17.1097,17.1097,17.0769,17.0834,25400.0
2009-11-02 11:30:00,26.05,26.05,26.01,26.04,46000.0,17.09,17.09,17.0638,17.0834,46000.0
2009-11-02 11:35:00,26.04,26.06,26.02,26.02,55500.0,17.0834,17.0966,17.0703,17.0703,55500.0
2009-11-02 11:40:00,26.03,26.06,26.03,26.06,18100.0,17.0769,17.0966,17.0769,17.0966,18100.0
2009-11-02 11:45:00,26.06,26.07,26.04,26.04,117700.0,17.0966,17.1031,17.0834,17.0834,117700.0
2009-11-02 11:50:00,26.05,26.06,26.03,26.06,45400.0,17.09,17.0966,17.0769,17.0966,45400.0
2009-11-02 11:55:00,26.06,26.08,26.05,26.06,40300.0,17.0966,17.1097,17.09,17.0966,40300.0
2009-11-02 12:00:00,26.06,26.06,26.04,26.04,55900.0,17.0966,17.0966,17.0834,17.0834,55900.0
2009-11-02 12:05:00,26.04,26.05,26.03,26.04,19200.0,17.0834,17.09,17.0769,17.0834,19200.0
2009-11-02 12:10:00,26.05,26.06,26.04,26.06,12400.0,17.09,17.0966,17.0834,17.0966,12400.0
2009-11-02 12:15:00,26.05,26.06,26.01,26.02,56600.0,17.09,17.0966,17.0638,17.0703,56600.0
2009-11-02 12:20:00,26.03,26.04,26.01,26.04,63900.0,17.0769,17.0834,17.0638,17.0834,63900.0
2009-11-02 12:25:00,26.03,26.04,26.01,26.01,39400.0,17.0769,17.0834,17.0638,17.0638,39400.0
2009-11-02 12:30:00,26.01,26.02,25.99,26.0,84400.0,17.0638,17.0703,17.0506,17.0572,84400.0
2009-11-02 12:35:00,26.0,26.03,26.0,26.02,23300.0,17.0572,17.0769,17.0572,17.0703,23300.0
2009-11-02 12:40:00,26.02,26.02,25.97,25.98,275200.0,17.0703,17.0703,17.0375,17.0441,275200.0
2009-11-02 12:45:00,25.98,25.99,25.97,25.98,67600.0,17.0441,17.0506,17.0375,17.0441,67600.0
2009-11-02 12:50:00,25.98,25.99,25.87,25.91,379400.0,17.0441,17.0506,16.9719,16.9982,379400.0
2009-11-02 12:55:00,25.92,25.93,25.87,25.87,91900.0,17.0047,17.0113,16.9719,16.9719,91900.0
2009-11-02 13:00:00,25.87,25.95,25.85,25.95,106400.0,16.9719,17.0244,16.9588,17.0244,106400.0
2009-11-02 13:05:00,25.95,25.95,25.93,25.95,60100.0,17.0244,17.0244,17.0113,17.0244,60100.0
2009-11-02 13:10:00,25.97,25.99,25.96,25.98,61200.0,17.0375,17.0506,17.031,17.0441,61200.0
2009-11-02 13:15:00,25.98,25.99,25.96,25.97,63300.0,17.0441,17.0506,17.031,17.0375,63300.0
2009-11-02 13:20:00,25.98,25.98,25.95,25.96,35300.0,17.0441,17.0441,17.0244,17.031,35300.0
2009-11-02 13:25:00,25.96,25.96,25.94,25.95,24400.0,17.031,17.031,17.0178,17.0244,24400.0
2009-11-02 13:30:00,25.95,25.96,25.92,25.93,60700.0,17.0244,17.031,17.0047,17.0113,60700.0
2009-11-02 13:35:00,25.93,25.94,25.92,25.94,25600.0,17.0113,17.0178,17.0047,17.0178,25600.0
2009-11-02 13:40:00,25.94,25.97,25.94,25.97,21000.0,17.0178,17.0375,17.0178,17.0375,21000.0
2009-11-02 13:45:00,25.97,25.97,25.94,25.96,32400.0,17.0375,17.0375,17.0178,17.031,32400.0
2009-11-02 13:50:00,25.95,25.95,25.9,25.91,235600.0,17.0244,17.0244,16.9916,16.9982,235600.0
2009-11-02 13:55:00,25.91,25.93,25.9,25.91,145800.0,16.9982,17.0113,16.9916,16.9982,145800.0
2009-11-02 14:00:00,25.9,25.95,25.9,25.93,130200.0,16.9916,17.0244,16.9916,17.0113,130200.0
2009-11-02 14:05:00,25.91,25.91,25.87,25.89,50300.0,16.9982,16.9982,16.9719,16.985,50300.0
2009-11-02 14:10:00,25.88,25.93,25.88,25.92,55500.0,16.9785,17.0113,16.9785,17.0047,55500.0
2009-11-02 14:15:00,25.92,25.93,25.9,25.9,75000.0,17.0047,17.0113,16.9916,16.9916,75000.0
2009-11-02 14:20:00,25.91,25.96,25.9,25.96,162600.0,16.9982,17.031,16.9916,17.031,162600.0
2009-11-02 14:25:00,25.96,25.99,25.94,25.97,68700.0,17.031,17.0506,17.0178,17.0375,68700.0
2009-11-02 14:30:00,25.98,25.98,25.97,25.98,82100.0,17.0441,17.0441,17.0375,17.0441,82100.0
2009-11-02 14:35:00,25.98,25.99,25.97,25.99,140200.0,17.0441,17.0506,17.0375,17.0506,140200.0
2009-11-02 14:40:00,25.99,26.0,25.99,25.99,56800.0,17.0506,17.0572,17.0506,17.0506,56800.0
2009-11-02 14:45:00,25.98,26.0,25.98,25.98,69400.0,17.0441,17.0572,17.0441,17.0441,69400.0
2009-11-02 14:50:00,25.99,26.02,25.98,26.02,118900.0,17.0506,17.0703,17.0441,17.0703,118900.0
2009-11-02 14:55:00,26.01,26.01,25.94,25.96,166300.0,17.0638,17.0638,17.0178,17.031,166300.0
2009-11-02 15:00:00,25.96,26.0,25.95,26.0,50100.0,17.031,17.0572,17.0244,17.0572,50100.0
2009-11-02 15:05:00,25.99,26.0,25.97,25.98,101800.0,17.0506,17.0572,17.0375,17.0441,101800.0
2009-11-02 15:10:00,25.99,26.03,25.99,26.02,88200.0,17.0506,17.0769,17.0506,17.0703,88200.0
2009-11-02 15:15:00,26.01,26.02,25.98,25.98,65600.0,17.0638,17.0703,17.0441,17.0441,65600.0
2009-11-02 15:20:00,25.98,26.0,25.98,25.99,142700.0,17.0441,17.0572,17.0441,17.0506,142700.0
2009-11-02 15:25:00,25.99,26.01,25.98,26.0,157500.0,17.0506,17.0638,17.0441,17.0572,157500.0
2009-11-02 15:30:00,26.0,26.06,26.0,26.06,88100.0,17.0572,17.0966,17.0572,17.0966,88100.0
2009-11-02 15:35:00,26.05,26.08,26.05,26.08,376800.0,17.09,17.1097,17.09,17.1097,376800.0
2009-11-02 15:40:00,26.08,26.1,26.07,26.08,335300.0,17.1097,17.1228,17.1031,17.1097,335300.0
2009-11-02 15:45:00,26.08,26.09,26.06,26.07,96200.0,17.1097,17.1162,17.0966,17.1031,96200.0
2009-11-02 15:50:00,26.06,26.08,26.06,26.07,120400.0,17.0966,17.1097,17.0966,17.1031,120400.0
2009-11-02 15:55:00,26.07,26.1,26.06,26.08,393900.0,17.1031,17.1228,17.0966,17.1097,393900.0
2009-11-03 09:30:00,25.97,26.08,25.92,25.94,316300.0,17.0375,17.1097,17.0047,17.0178,316300.0
2009-11-03 09:35:00,25.94,26.03,25.94,26.03,335100.0,17.0178,17.0769,17.0178,17.0769,335100.0
2009-11-03 09:40:00,26.03,26.06,26.02,26.05,164900.0,17.0769,17.0966,17.0703,17.09,164900.0
2009-11-03 09:45:00,26.05,26.06,25.98,25.98,134500.0,17.09,17.0966,17.0441,17.0441,134500.0
2009-11-03 09:50:00,25.98,26.02,25.97,26.0,52300.0,17.0441,17.0703,17.0375,17.0572,52300.0
2009-11-03 09:55:00,26.01,26.04,26.0,26.01,77200.0,17.0638,17.0834,17.0572,17.0638,77200.0
2009-11-03 10:00:00,26.01,26.04,25.98,26.03,775400.0,17.0638,17.0834,17.0441,17.0769,775400.0
2009-11-03 10:05:00,26.02,26.03,25.99,26.01,81000.0,17.0703,17.0769,17.0506,17.0638,81000.0
2009-11-03 10:10:00,26.01,26.04,25.98,25.99,152300.0,17.0638,17.0834,17.0441,17.0506,152300.0
2009-11-03 10:15:00,25.99,26.01,25.98,25.99,69300.0,17.0506,17.0638,17.0441,17.0506,69300.0
2009-11-03 10:20:00,26.0,26.01,25.96,25.97,50900.0,17.0572,17.0638,17.031,17.0375,50900.0
2009-11-03 10:25:00,25.98,25.99,25.94,25.95,148200.0,17.0441,17.0506,17.0178,17.0244,148200.0
2009-11-03 10:30:00,25.94,26.01,25.94,26.01,32600.0,17.0178,17.0638,17.0178,17.0638,32600.0
2009-11-03 10:35:00,26.02,26.02,25.95,25.95,35900.0,17.0703,17.0703,17.0244,17.0244,35900.0
2009-11-03 10:40:00,25.94,26.02,25.94,26.01,49600.0,17.0178,17.0703,17.0178,17.0638,49600.0
2009-11-03 10:45:00,26.02,26.03,25.99,26.02,42500.0,17.0703,17.0769,17.0506,17.0703,42500.0
2009-11-03 10:50:00,26.03,26.04,26.0,26.0,81300.0,17.0769,17.0834,17.0572,17.0572,81300.0
2009-11-03 10:55:00,26.0,26.0,25.95,25.95,93200.0,17.0572,17.0572,17.0244,17.0244,93200.0
2009-11-03 11:00:00,25.95,25.96,25.89,25.89,1151700.0,17.0244,17.031,16.985,16.985,1151700.0
2009-11-03 11:05:00,25.89,25.9,25.82,25.82,830800.0,16.985,16.9916,16.9391,16.9391,830800.0
2009-11-03 11:10:00,25.81,25.85,25.8,25.85,424000.0,16.9326,16.9588,16.926,16.9588,424000.0
2009-11-03 11:15:00,25.86,25.86,25.81,25.83,258400.0,16.9654,16.9654,16.9326,16.9457,258400.0
2009-11-03 11:20:00,25.82,25.86,25.81,25.85,246000.0,16.9391,16.9654,16.9326,16.9588,246000.0
2009-11-03 11:25:00,25.85,25.85,25.79,25.82,667100.0,16.9588,16.9588,16.9194,16.9391,667100.0
2009-11-03 11:30:00,25.82,25.84,25.81,25.84,145700.0,16.9391,16.9522,16.9326,16.9522,145700.0
2009-11-03 11:35:00,25.84,25.84,25.8,25.81,245200.0,16.9522,16.9522,16.926,16.9326,245200.0
2009-11-03 11:40:00,25.8,25.81,25.8,25.8,99800.0,16.926,16.9326,16.926,16.926,99800.0
2009-11-03 11:45:00,25.8,25.83,25.8,25.83,220500.0,16.926,16.9457,16.926,16.9457,220500.0
2009-11-03 11:50:00,25.83,25.83,25.8,25.81,29800.0,16.9457,16.9457,16.926,16.9326,29800.0
2009-11-03 11:55:00,25.81,25.82,25.8,25.81,11200.0,16.9326,16.9391,16.926,16.9326,11200.0
2009-11-03 12:00:00,25.81,25.84,25.8,25.83,136800.0,16.9326,16.9522,16.926,16.9457,136800.0
2009-11-03 12:05:00,25.82,25.84,25.8,25.84,350400.0,16.9391,16.9522,16.926,16.9522,350400.0
2009-11-03 12:10:00,25.84,25.84,25.81,25.83,95000.0,16.9522,16.9522,16.9326,16.9457,95000.0
2009-11-03 12:15:00,25.82,25.82,25.79,25.79,55500.0,16.9391,16.9391,16.9194,16.9194,55500.0
2009-11-03 12:20:00,25.78,25.82,25.78,25.82,91000.0,16.9129,16.9391,16.9129,16.9391,91000.0
2009-11-03 12:25:00,25.82,25.84,25.82,25.84,77400.0,16.9391,16.9522,16.9391,16.9522,77400.0
2009-11-03 12:30:00,25.84,25.87,25.84,25.87,108400.0,16.9522,16.9719,16.9522,16.9719,108400.0
2009-11-03 12:35:00,25.86,25.96,25.86,25.93,409900.0,16.9654,17.031,16.9654,17.0113,409900.0
2009-11-03 12:40:00,25.93,25.94,25.91,25.92,52300.0,17.0113,17.0178,16.9982,17.0047,52300.0
2009-11-03 12:45:00,25.92,25.92,25.88,25.89,67500.0,17.0047,17.0047,16.9785,16.985,67500.0
2009-11-03 12:50:00,25.89,25.91,25.88,25.88,80800.0,16.985,16.9982,16.9785,16.9785,80800.0
2009-11-03 12:55:00,25.88,25.89,25.87,25.88,89700.0,16.9785,16.985,16.9719,16.9785,89700.0
2009-11-03 13:00:00,25.87,25.87,25.85,25.87,55600.0,16.9719,16.9719,16.9588,16.9719,55600.0
2009-11-03 13:05:00,25.87,25.89,25.87,25.88,30800.0,16.9719,16.985,16.9719,16.9785,30800.0
2009-11-03 13:10:00,25.89,25.89,25.87,25.89,97200.0,16.985,16.985,16.9719,16.985,97200.0
2009-11-03 13:15:00,25.89,25.89,25.86,25.87,61100.0,16.985,16.985,16.9654,16.9719,61100.0
2009-11-03 13:20:00,25.87,25.89,25.85,25.86,47900.0,16.9719,16.985,16.9588,16.9654,47900.0
2009-11-03 13:25:00,25.86,25.88,25.85,25.88,51400.0,16.9654,16.9785,16.9588,16.9785,51400.0
2009-11-03 13:30:00,25.88,25.9,25.87,25.9,41900.0,16.9785,16.9916,16.9719,16.9916,41900.0
2009-11-03 13:35:00,25.9,25.9,25.88,25.89,110000.0,16.9916,16.9916,16.9785,16.985,110000.0
2009-11-03 13:40:00,25.89,25.91,25.89,25.9,38900.0,16.985,16.9982,16.985,16.9916,38900.0
2009-11-03 13:45:00,25.9,25.9,25.87,25.9,32600.0,16.9916,16.9916,16.9719,16.9916,32600.0
2009-11-03 13:50:00,25.9,25.93,25.89,25.9,157100.0,16.9916,17.0113,16.985,16.9916,157100.0
2009-11-03 13:55:00,25.9,25.93,25.9,25.93,68600.0,16.9916,17.0113,16.9916,17.0113,68600.0
2009-11-03 14:00:00,25.93,25.96,25.92,25.95,70600.0,17.0113,17.031,17.0047,17.0244,70600.0
2009-11-03 14:05:00,25.95,25.96,25.94,25.96,32200.0,17.0244,17.031,17.0178,17.031,32200.0
2009-11-03 14:10:00,25.96,25.96,25.92,25.93,151900.0,17.031,17.031,17.0047,17.0113,151900.0
2009-11-03 14:15:00,25.92,25.94,25.92,25.93,41600.0,17.0047,17.0178,17.0047,17.0113,41600.0
2009-11-03 14:20:00,25.92,25.95,25.91,25.91,132300.0,17.0047,17.0244,16.9982,16.9982,132300.0
2009-11-03 14:25:00,25.91,25.93,25.91,25.92,47400.0,16.9982,17.0113,16.9982,17.0047,47400.0
2009-11-03 14:30:00,25.91,25.94,25.91,25.91,84200.0,16.9982,17.0178,16.9982,16.9982,84200.0
2009-11-03 14:35:00,25.91,25.91,25.88,25.89,54400.0,16.9982,16.9982,16.9785,16.985,54400.0
2009-11-03 14:40:00,25.9,25.91,25.89,25.91,63100.0,16.9916,16.9982,16.985,16.9982,63100.0
2009-11-03 14:45:00,25.91,25.91,25.88,25.9,98600.0,16.9982,16.9982,16.9785,16.9916,98600.0
2009-11-03 14:50:00,25.89,25.9,25.85,25.85,96800.0,16.985,16.9916,16.9588,16.9588,96800.0
2009-11-03 14:55:00,25.85,25.88,25.83,25.85,156500.0,16.9588,16.9785,16.9457,16.9588,156500.0
2009-11-03 15:00:00,25.85,25.87,25.83,25.84,436700.0,16.9588,16.9719,16.9457,16.9522,436700.0
2009-11-03 15:05:00,25.84,25.87,25.83,25.84,106100.0,16.9522,16.9719,16.9457,16.9522,106100.0
2009-11-03 15:10:00,25.84,25.85,25.82,25.83,175900.0,16.9522,16.9588,16.9391,16.9457,175900.0
2009-11-03 15:15:00,25.82,25.84,25.82,25.83,124400.0,16.9391,16.9522,16.9391,16.9457,124400.0
2009-11-03 15:20:00,25.83,25.85,25.83,25.84,138600.0,16.9457,16.9588,16.9457,16.9522,138600.0
2009-11-03 15:25:00,25.84,25.85,25.83,25.85,118400.0,16.9522,16.9588,16.9457,16.9588,118400.0
2009-11-03 15:30:00,25.85,25.9,25.85,25.9,139800.0,16.9588,16.9916,16.9588,16.9916,139800.0
2009-11-03 15:35:00,25.9,25.91,25.88,25.9,124000.0,16.9916,16.9982,16.9785,16.9916,124000.0
2009-11-03 15:40:00,25.91,25.91,25.87,25.88,348000.0,16.9982,16.9982,16.9719,16.9785,348000.0
2009-11-03 15:45:00,25.88,25.92,25.88,25.9,512800.0,16.9785,17.0047,16.9785,16.9916,512800.0
2009-11-03 15:50:00,25.9,25.92,25.88,25.92,286200.0,16.9916,17.0047,16.9785,17.0047,286200.0
2009-11-03 15:55:00,25.92,25.93,25.89,25.91,748900.0,17.0047,17.0113,16.985,16.9982,748900.0
2009-11-04 09:30:00,25.95,26.03,25.95,25.98,168200.0,17.0244,17.0769,17.0244,17.0441,168200.0
2009-11-04 09:35:00,25.98,25.98,25.94,25.96,169000.0,17.0441,17.0441,17.0178,17.031,169000.0
2009-11-04 09:40:00,25.96,25.96,25.94,25.95,682900.0,17.031,17.031,17.0178,17.0244,682900.0
2009-11-04 09:45:00,25.94,25.97,25.94,25.97,95000.0,17.0178,17.0375,17.0178,17.0375,95000.0
2009-11-04 09:50:00,25.97,25.98,25.95,25.96,50000.0,17.0375,17.0441,17.0244,17.031,50000.0
2009-11-04 09:55:00,25.96,25.98,25.95,25.97,181600.0,17.031,17.0441,17.0244,17.0375,181600.0
2009-11-04 10:00:00,25.97,26.05,25.94,26.01,485900.0,17.0375,17.09,17.0178,17.0638,485900.0
2009-11-04 10:05:00,26.01,26.05,26.01,26.05,235000.0,17.0638,17.09,17.0638,17.09,235000.0
2009-11-04 10:10:00,26.05,26.1,26.05,26.08,194200.0,17.09,17.1228,17.09,17.1097,194200.0
2009-11-04 10:15:00,26.09,26.12,26.09,26.1,82600.0,17.1162,17.1359,17.1162,17.1228,82600.0
2009-11-04 10:20:00,26.1,26.11,26.09,26.09,55600.0,17.1228,17.1294,17.1162,17.1162,55600.0
2009-11-04 10:25:00,26.09,26.09,26.07,26.08,62800.0,17.1162,17.1162,17.1031,17.1097,62800.0
2009-11-04 10:30:00,26.08,26.1,26.06,26.06,230800.0,17.1097,17.1228,17.0966,17.0966,230800.0
2009-11-04 10:35:00,26.06,26.07,26.03,26.03,208400.0,17.0966,17.1031,17.0769,17.0769,208400.0
2009-11-04 10:40:00,26.03,26.05,26.03,26.05,39500.0,17.0769,17.09,17.0769,17.09,39500.0
2009-11-04 10:45:00,26.04,26.08,26.04,26.08,55800.0,17.0834,17.1097,17.0834,17.1097,55800.0
2009-11-04 10:50:00,26.08,26.09,26.08,26.08,30900.0,17.1097,17.1162,17.1097,17.1097,30900.0
2009-11-04 10:55:00,26.08,26.1,26.08,26.09,24500.0,17.1097,17.1228,17.1097,17.1162,24500.0
2009-11-04 11:00:00,26.09,26.09,26.06,26.08,32900.0,17.1162,17.1162,17.0966,17.1097,32900.0
2009-11-04 11:05:00,26.08,26.09,26.08,26.08,17800.0,17.1097,17.1162,17.1097,17.1097,17800.0
2009-11-04 11:10:00,26.09,26.1,26.09,26.1,39600.0,17.1162,17.1228,17.1162,17.1228,39600.0
2009-11-04 11:15:00,26.11,26.11,26.11,26.11,3300.0,17.1294,17.1294,17.1294,17.1294,3300.0
2009-11-04 11:20:00,26.11,26.14,26.11,26.14,7300.0,17.1294,17.149,17.1294,17.149,7300.0
2009-11-04 11:25:00,26.14,26.14,26.13,26.14,30200.0,17.149,17.149,17.1425,17.149,30200.0
2009-11-04 11:30:00,26.14,26.14,26.12,26.14,36400.0,17.149,17.149,17.1359,17.149,36400.0
2009-11-04 11:35:00,26.13,26.15,26.13,26.14,98800.0,17.1425,17.1556,17.1425,17.149,98800.0
2009-11-04 11:40:00,26.15,26.15,26.13,26.14,35800.0,17.1556,17.1556,17.1425,17.149,35800.0
2009-11-04 11:45:00,26.14,26.16,26.14,26.14,6500.0,17.149,17.1622,17.149,17.149,6500.0
2009-11-04 11:50:00,26.14,26.15,26.13,26.14,20200.0,17.149,17.1556,17.1425,17.149,20200.0
2009-11-04 11:55:00,26.14,26.15,26.14,26.15,6600.0,17.149,17.1556,17.149,17.1556,6600.0
2009-11-04 12:00:00,26.14,26.15,26.13,26.14,13600.0,17.149,17.1556,17.1425,17.149,13600.0
2009-11-04 12:05:00,26.13,26.14,26.13,26.14,95100.0,17.1425,17.149,17.1425,17.149,95100.0
2009-11-04 12:10:00,26.14,26.15,26.1,26.1,305100.0,17.149,17.1556,17.1228,17.1228,305100.0
2009-11-04 12:15:00,26.11,26.11,26.09,26.1,92400.0,17.1294,17.1294,17.1162,17.1228,92400.0
2009-11-04 12:20:00,26.1,26.13,26.09,26.12,43900.0,17.1228,17.1425,17.1162,17.1359,43900.0
2009-11-04 12:25:00,26.13,26.13,26.11,26.13,33600.0,17.1425,17.1425,17.1294,17.1425,33600.0
2009-11-04 12:30:00,26.12,26.14,26.12,26.13,5600.0,17.1359,17.149,17.1359,17.1425,5600.0
2009-11-04 12:35:00,26.14,26.16,26.13,26.15,7000.0,17.149,17.1622,17.1425,17.1556,7000.0
2009-11-04 12:40:00,26.16,26.17,26.15,26.15,7400.0,17.1622,17.1687,17.1556,17.1556,7400.0
2009-11-04 12:45:00,26.16,26.17,26.16,26.16,3000.0,17.1622,17.1687,17.1622,17.1622,3000.0
2009-11-04 12:50:00,26.16,26.17,26.15,26.17,48800.0,17.1622,17.1687,17.1556,17.1687,48800.0
2009-11-04 12:55:00,26.17,26.17,26.16,26.17,8800.0,17.1687,17.1687,17.1622,17.1687,8800.0
2009-11-04 13:00:00,26.16,26.17,26.16,26.16,3400.0,17.1622,17.1687,17.1622,17.1622,3400.0
2009-11-04 13:05:00,26.16,26.17,26.16,26.16,7600.0,17.1622,17.1687,17.1622,17.1622,7600.0
2009-11-04 13:10:00,26.16,26.17,26.14,26.15,12500.0,17.1622,17.1687,17.149,17.1556,12500.0
2009-11-04 13:15:00,26.14,26.16,26.14,26.16,10100.0,17.149,17.1622,17.149,17.1622,10100.0
2009-11-04 13:20:00,26.15,26.16,26.14,26.15,56600.0,17.1556,17.1622,17.149,17.1556,56600.0
2009-11-04 13:25:00,26.16,26.16,26.14,26.15,31100.0,17.1622,17.1622,17.149,17.1556,31100.0
2009-11-04 13:30:00,26.15,26.16,26.14,26.16,50300.0,17.1556,17.1622,17.149,17.1622,50300.0
2009-11-04 13:35:00,26.16,26.17,26.15,26.16,95000.0,17.1622,17.1687,17.1556,17.1622,95000.0
2009-11-04 13:40:00,26.17,26.17,26.15,26.16,66100.0,17.1687,17.1687,17.1556,17.1622,66100.0
2009-11-04 13:45:00,26.16,26.17,26.15,26.16,45900.0,17.1622,17.1687,17.1556,17.1622,45900.0
2009-11-04 13:50:00,26.16,26.17,26.15,26.16,96300.0,17.1622,17.1687,17.1556,17.1622,96300.0
2009-11-04 13:55:00,26.17,26.18,26.16,26.16,159900.0,17.1687,17.1753,17.1622,17.1622,159900.0
2009-11-04 14:00:00,26.16,26.17,26.15,26.17,31200.0,17.1622,17.1687,17.1556,17.1687,31200.0
2009-11-04 14:05:00,26.17,26.17,26.16,26.17,24900.0,17.1687,17.1687,17.1622,17.1687,24900.0
2009-11-04 14:10:00,26.17,26.17,26.16,26.16,17500.0,17.1687,17.1687,17.1622,17.1622,17500.0
2009-11-04 14:15:00,26.18,26.24,26.12,26.12,303800.0,17.1753,17.2147,17.1359,17.1359,303800.0
2009-11-04 14:20:00,26.12,26.23,26.12,26.17,367400.0,17.1359,17.2081,17.1359,17.1687,367400.0
2009-11-04 14:25:00,26.17,26.17,26.06,26.09,210200.0,17.1687,17.1687,17.0966,17.1162,210200.0
2009-11-04 14:30:00,26.08,26.18,26.07,26.15,309300.0,17.1097,17.1753,17.1031,17.1556,309300.0
2009-11-04 14:35:00,26.16,26.18,26.14,26.17,88300.0,17.1622,17.1753,17.149,17.1687,88300.0
2009-11-04 14:40:00,26.17,26.25,26.17,26.23,252700.0,17.1687,17.2212,17.1687,17.2081,252700.0
2009-11-04 14:45:00,26.23,26.25,26.23,26.25,66900.0,17.2081,17.2212,17.2081,17.2212,66900.0
2009-11-04 14:50:00,26.24,26.25,26.23,26.24,45200.0,17.2147,17.2212,17.2081,17.2147,45200.0
2009-11-04 14:55:00,26.24,26.25,26.21,26.23,42800.0,17.2147,17.2212,17.195,17.2081,42800.0
2009-11-04 15:00:00,26.23,26.24,26.18,26.18,37300.0,17.2081,17.2147,17.1753,17.1753,37300.0
2009-11-04 15:05:00,26.18,26.19,26.18,26.18,10000.0,17.1753,17.1819,17.1753,17.1753,10000.0
2009-11-04 15:10:00,26.18,26.2,26.16,26.19,89100.0,17.1753,17.1884,17.1622,17.1819,89100.0
2009-11-04 15:15:00,26.2,26.21,26.18,26.21,43600.0,17.1884,17.195,17.1753,17.195,43600.0
2009-11-04 15:20:00,26.21,26.21,26.19,26.2,20400.0,17.195,17.195,17.1819,17.1884,20400.0
2009-11-04 15:25:00,26.2,26.23,26.18,26.19,301500.0,17.1884,17.2081,17.1753,17.1819,301500.0
2009-11-04 15:30:00,26.19,26.2,26.12,26.14,123600.0,17.1819,17.1884,17.1359,17.149,123600.0
2009-11-04 15:35:00,26.13,26.15,26.08,26.1,72500.0,17.1425,17.1556,17.1097,17.1228,72500.0
2009-11-04 15:40:00,26.1,26.11,26.04,26.04,111400.0,17.1228,17.1294,17.0834,17.0834,111400.0
2009-11-04 15:45:00,26.04,26.05,26.0,26.04,126500.0,17.0834,17.09,17.0572,17.0834,126500.0
2009-11-04 15:50:00,26.04,26.04,26.0,26.03,140900.0,17.0834,17.0834,17.0572,17.0769,140900.0
2009-11-04 15:55:00,26.03,26.04,25.99,26.03,264800.0,17.0769,17.0834,17.0506,17.0769,264800.0
2009-11-05 09:30:00,25.88,25.9,25.77,25.81,226800.0,16.9785,16.9916,16.9063,16.9326,226800.0
2009-11-05 09:35:00,25.8,25.85,25.8,25.83,243100.0,16.926,16.9588,16.926,16.9457,243100.0
2009-11-05 09:40:00,25.83,25.93,25.82,25.92,426400.0,16.9457,17.0113,16.9391,17.0047,426400.0
2009-11-05 09:45:00,25.92,25.97,25.9,25.97,326700.0,17.0047,17.0375,16.9916,17.0375,326700.0
2009-11-05 09:50:00,25.97,26.0,25.97,25.99,173600.0,17.0375,17.0572,17.0375,17.0506,173600.0
2009-11-05 09:55:00,25.99,26.0,25.98,25.99,67400.0,17.0506,17.0572,17.0441,17.0506,67400.0
2009-11-05 10:00:00,25.99,26.03,25.99,26.03,16800.0,17.0506,17.0769,17.0506,17.0769,16800.0
2009-11-05 10:05:00,26.03,26.03,25.99,26.0,58500.0,17.0769,17.0769,17.0506,17.0572,58500.0
2009-11-05 10:10:00,26.0,26.01,25.99,26.0,59700.0,17.0572,17.0638,17.0506,17.0572,59700.0
2009-11-05 10:15:00,26.0,26.02,26.0,26.01,114000.0,17.0572,17.0703,17.0572,17.0638,114000.0
2009-11-05 10:20:00,26.01,26.02,26.0,26.01,59200.0,17.0638,17.0703,17.0572,17.0638,59200.0
2009-11-05 10:25:00,26.0,26.01,25.97,25.98,36400.0,17.0572,17.0638,17.0375,17.0441,36400.0
2009-11-05 10:30:00,25.99,25.99,25.97,25.97,46500.0,17.0506,17.0506,17.0375,17.0375,46500.0
2009-11-05 10:35:00,25.97,26.02,25.97,26.02,99800.0,17.0375,17.0703,17.0375,17.0703,99800.0
2009-11-05 10:40:00,26.02,26.02,26.0,26.0,75100.0,17.0703,17.0703,17.0572,17.0572,75100.0
2009-11-05 10:45:00,26.01,26.02,26.0,26.02,58900.0,17.0638,17.0703,17.0572,17.0703,58900.0
2009-11-05 10:50:00,26.01,26.02,26.0,26.01,70500.0,17.0638,17.0703,17.0572,17.0638,70500.0
2009-11-05 10:55:00,26.01,26.05,26.01,26.04,68200.0,17.0638,17.09,17.0638,17.0834,68200.0
2009-11-05 11:00:00,26.05,26.07,26.04,26.07,38300.0,17.09,17.1031,17.0834,17.1031,38300.0
2009-11-05 11:05:00,26.07,26.09,26.06,26.09,118200.0,17.1031,17.1162,17.0966,17.1162,118200.0
2009-11-05 11:10:00,26.09,26.09,26.07,26.08,78200.0,17.1162,17.1162,17.1031,17.1097,78200.0
2009-11-05 11:15:00,26.09,26.09,26.06,26.07,36900.0,17.1162,17.1162,17.0966,17.1031,36900.0
2009-11-05 11:20:00,26.07,26.08,26.05,26.07,73000.0,17.1031,17.1097,17.09,17.1031,73000.0
2009-11-05 11:25:00,26.07,26.09,26.07,26.09,37300.0,17.1031,17.1162,17.1031,17.1162,37300.0
2009-11-05 11:30:00,26.08,26.08,26.06,26.08,89500.0,17.1097,17.1097,17.0966,17.1097,89500.0
2009-11-05 11:35:00,26.08,26.1,26.07,26.08,34400.0,17.1097,17.1228,17.1031,17.1097,34400.0
2009-11-05 11:40:00,26.08,26.08,26.05,26.07,33100.0,17.1097,17.1097,17.09,17.1031,33100.0
2009-11-05 11:45:00,26.07,26.08,26.06,26.06,70800.0,17.1031,17.1097,17.0966,17.0966,70800.0
2009-11-05 11:50:00,26.07,26.08,26.03,26.04,26600.0,17.1031,17.1097,17.0769,17.0834,26600.0
2009-11-05 11:55:00,26.05,26.06,26.04,26.04,23100.0,17.09,17.0966,17.0834,17.0834,23100.0
2009-11-05 12:00:00,26.05,26.05,26.04,26.04,30900.0,17.09,17.09,17.0834,17.0834,30900.0
2009-11-05 12:05:00,26.04,26.05,26.03,26.04,286200.0,17.0834,17.09,17.0769,17.0834,286200.0
2009-11-05 12:10:00,26.03,26.08,26.03,26.07,146700.0,17.0769,17.1097,17.0769,17.1031,146700.0
2009-11-05 12:15:00,26.06,26.08,26.05,26.08,96600.0,17.0966,17.1097,17.09,17.1097,96600.0
2009-11-05 12:20:00,26.08,26.08,26.07,26.08,10000.0,17.1097,17.1097,17.1031,17.1097,10000.0
2009-11-05 12:25:00,26.08,26.08,26.04,26.07,71000.0,17.1097,17.1097,17.0834,17.1031,71000.0
2009-11-05 12:30:00,26.07,26.1,26.06,26.09,29300.0,17.1031,17.1228,17.0966,17.1162,29300.0
2009-11-05 12:35:00,26.1,26.1,26.09,26.09,182700.0,17.1228,17.1228,17.1162,17.1162,182700.0
2009-11-05 12:40:00,26.08,26.1,26.08,26.1,25300.0,17.1097,17.1228,17.1097,17.1228,25300.0
2009-11-05 12:45:00,26.1,26.12,26.1,26.11,32400.0,17.1228,17.1359,17.1228,17.1294,32400.0
2009-11-05 12:50:00,26.11,26.11,26.09,26.09,36300.0,17.1294,17.1294,17.1162,17.1162,36300.0
2009-11-05 12:55:00,26.09,26.12,26.09,26.12,29100.0,17.1162,17.1359,17.1162,17.1359,29100.0
2009-11-05 13:00:00,26.13,26.14,26.13,26.14,26100.0,17.1425,17.149,17.1425,17.149,26100.0
2009-11-05 13:05:00,26.14,26.14,26.12,26.12,57800.0,17.149,17.149,17.1359,17.1359,57800.0
2009-11-05 13:10:00,26.12,26.13,26.11,26.13,39800.0,17.1359,17.1425,17.1294,17.1425,39800.0
2009-11-05 13:15:00,26.13,26.13,26.12,26.13,48300.0,17.1425,17.1425,17.1359,17.1425,48300.0
2009-11-05 13:20:00,26.13,26.14,26.11,26.11,21400.0,17.1425,17.149,17.1294,17.1294,21400.0
2009-11-05 13:25:00,26.11,26.12,26.11,26.11,20500.0,17.1294,17.1359,17.1294,17.1294,20500.0
2009-11-05 13:30:00,26.11,26.13,26.11,26.13,23800.0,17.1294,17.1425,17.1294,17.1425,23800.0
2009-11-05 13:35:00,26.12,26.12,26.11,26.11,137900.0,17.1359,17.1359,17.1294,17.1294,137900.0
2009-11-05 13:40:00,26.11,26.12,26.11,26.12,15300.0,17.1294,17.1359,17.1294,17.1359,15300.0
2009-11-05 13:45:00,26.12,26.15,26.12,26.13,25200.0,17.1359,17.1556,17.1359,17.1425,25200.0
2009-11-05 13:50:00,26.13,26.13,26.09,26.09,22900.0,17.1425,17.1425,17.1162,17.1162,22900.0
2009-11-05 13:55:00,26.09,26.11,26.09,26.09,31700.0,17.1162,17.1294,17.1162,17.1162,31700.0
2009-11-05 14:00:00,26.09,26.11,26.08,26.11,23100.0,17.1162,17.1294,17.1097,17.1294,23100.0
2009-11-05 14:05:00,26.1,26.1,26.07,26.08,48400.0,17.1228,17.1228,17.1031,17.1097,48400.0
2009-11-05 14:10:00,26.08,26.09,26.07,26.07,29300.0,17.1097,17.1162,17.1031,17.1031,29300.0
2009-11-05 14:15:00,26.08,26.09,26.07,26.08,20600.0,17.1097,17.1162,17.1031,17.1097,20600.0
2009-11-05 14:20:00,26.09,26.09,26.0,26.03,4310000.0,17.1162,17.1162,17.0572,17.0769,4310000.0
2009-11-05 14:25:00,26.02,26.06,26.02,26.04,236700.0,17.0703,17.0966,17.0703,17.0834,236700.0
2009-11-05 14:30:00,26.05,26.06,26.04,26.05,41800.0,17.09,17.0966,17.0834,17.09,41800.0
2009-11-05 14:35:00,26.05,26.05,26.03,26.05,62700.0,17.09,17.09,17.0769,17.09,62700.0
2009-11-05 14:40:00,26.04,26.05,26.03,26.05,51000.0,17.0834,17.09,17.0769,17.09,51000.0
2009-11-05 14:45:00,26.05,26.08,26.04,26.07,125300.0,17.09,17.1097,17.0834,17.1031,125300.0
2009-11-05 14:50:00,26.07,26.1,26.06,26.08,136000.0,17.1031,17.1228,17.0966,17.1097,136000.0
2009-11-05 14:55:00,26.08,26.11,26.08,26.11,110900.0,17.1097,17.1294,17.1097,17.1294,110900.0
2009-11-05 15:00:00,26.11,26.12,26.07,26.08,45400.0,17.1294,17.1359,17.1031,17.1097,45400.0
2009-11-05 15:05:00,26.08,26.09,26.07,26.08,21900.0,17.1097,17.1162,17.1031,17.1097,21900.0
2009-11-05 15:10:00,26.08,26.11,26.08,26.11,159500.0,17.1097,17.1294,17.1097,17.1294,159500.0
2009-11-05 15:15:00,26.11,26.16,26.11,26.16,75900.0,17.1294,17.1622,17.1294,17.1622,75900.0
2009-11-05 15:20:00,26.16,26.16,26.12,26.13,43900.0,17.1622,17.1622,17.1359,17.1425,43900.0
2009-11-05 15:25:00,26.13,26.13,26.11,26.13,96300.0,17.1425,17.1425,17.1294,17.1425,96300.0
2009-11-05 15:30:00,26.12,26.12,26.1,26.12,56800.0,17.1359,17.1359,17.1228,17.1359,56800.0
2009-11-05 15:35:00,26.12,26.12,26.11,26.12,28300.0,17.1359,17.1359,17.1294,17.1359,28300.0
2009-11-05 15:40:00,26.11,26.13,26.1,26.11,127500.0,17.1294,17.1425,17.1228,17.1294,127500.0
2009-11-05 15:45:00,26.11,26.12,26.09,26.11,295300.0,17.1294,17.1359,17.1162,17.1294,295300.0
2009-11-05 15:50:00,26.12,26.13,26.11,26.11,199700.0,17.1359,17.1425,17.1294,17.1294,199700.0
2009-11-05 15:55:00,26.11,26.14,26.1,26.13,344900.0,17.1294,17.149,17.1228,17.1425,344900.0
2009-11-06 09:30:00,26.01,26.09,25.96,26.02,97300.0,17.0638,17.1162,17.031,17.0703,97300.0
2009-11-06 09:35:00,26.02,26.09,26.02,26.07,121400.0,17.0703,17.1162,17.0703,17.1031,121400.0
2009-11-06 09:40:00,26.07,26.13,26.06,26.1,127200.0,17.1031,17.1425,17.0966,17.1228,127200.0
2009-11-06 09:45:00,26.1,26.14,26.1,26.13,62400.0,17.1228,17.149,17.1228,17.1425,62400.0
2009-11-06 09:50:00,26.13,26.17,26.12,26.16,312600.0,17.1425,17.1687,17.1359,17.1622,312600.0
2009-11-06 09:55:00,26.16,26.2,26.16,26.19,109600.0,17.1622,17.1884,17.1622,17.1819,109600.0
2009-11-06 10:00:00,26.2,26.22,26.17,26.18,65700.0,17.1884,17.2015,17.1687,17.1753,65700.0
2009-11-06 10:05:00,26.18,26.19,26.16,26.18,141400.0,17.1753,17.1819,17.1622,17.1753,141400.0
2009-11-06 10:10:00,26.18,26.19,26.17,26.18,9000.0,17.1753,17.1819,17.1687,17.1753,9000.0
2009-11-06 10:15:00,26.18,26.18,26.16,26.16,83100.0,17.1753,17.1753,17.1622,17.1622,83100.0
2009-11-06 10:20:00,26.16,26.17,26.14,26.15,48100.0,17.1622,17.1687,17.149,17.1556,48100.0
2009-11-06 10:25:00,26.15,26.15,26.13,26.13,47700.0,17.1556,17.1556,17.1425,17.1425,47700.0
2009-11-06 10:30:00,26.13,26.14,26.09,26.11,166600.0,17.1425,17.149,17.1162,17.1294,166600.0
2009-11-06 10:35:00,26.11,26.11,26.07,26.07,184600.0,17.1294,17.1294,17.1031,17.1031,184600.0
2009-11-06 10:40:00,26.07,26.07,26.05,26.05,183900.0,17.1031,17.1031,17.09,17.09,183900.0
2009-11-06 10:45:00,26.05,26.07,26.04,26.07,72900.0,17.09,17.1031,17.0834,17.1031,72900.0
2009-11-06 10:50:00,26.07,26.09,26.06,26.09,35200.0,17.1031,17.1162,17.0966,17.1162,35200.0
2009-11-06 10:55:00,26.1,26.12,26.09,26.11,41100.0,17.1228,17.1359,17.1162,17.1294,41100.0
2009-11-06 11:00:00,26.11,26.13,26.11,26.12,24800.0,17.1294,17.1425,17.1294,17.1359,24800.0
2009-11-06 11:05:00,26.11,26.12,26.1,26.12,10200.0,17.1294,17.1359,17.1228,17.1359,10200.0
2009-11-06 11:10:00,26.11,26.11,26.07,26.07,51800.0,17.1294,17.1294,17.1031,17.1031,51800.0
2009-11-06 11:15:00,26.08,26.12,26.08,26.12,25500.0,17.1097,17.1359,17.1097,17.1359,25500.0
2009-11-06 11:20:00,26.12,26.12,26.09,26.09,20400.0,17.1359,17.1359,17.1162,17.1162,20400.0
2009-11-06 11:25:00,26.1,26.12,26.1,26.12,10500.0,17.1228,17.1359,17.1228,17.1359,10500.0
2009-11-06 11:30:00,26.12,26.17,26.11,26.16,207100.0,17.1359,17.1687,17.1294,17.1622,207100.0
2009-11-06 11:35:00,26.16,26.17,26.15,26.16,6800.0,17.1622,17.1687,17.1556,17.1622,6800.0
2009-11-06 11:40:00,26.16,26.17,26.15,26.16,4200.0,17.1622,17.1687,17.1556,17.1622,4200.0
2009-11-06 11:45:00,26.15,26.16,26.14,26.14,69800.0,17.1556,17.1622,17.149,17.149,69800.0
2009-11-06 11:50:00,26.14,26.15,26.14,26.15,12800.0,17.149,17.1556,17.149,17.1556,12800.0
2009-11-06 11:55:00,26.14,26.15,26.14,26.14,9900.0,17.149,17.1556,17.149,17.149,9900.0
2009-11-06 12:00:00,26.14,26.16,26.14,26.15,26800.0,17.149,17.1622,17.149,17.1556,26800.0
2009-11-06 12:05:00,26.15,26.15,26.14,26.15,7800.0,17.1556,17.1556,17.149,17.1556,7800.0
2009-11-06 12:10:00,26.15,26.2,26.15,26.19,50300.0,17.1556,17.1884,17.1556,17.1819,50300.0
2009-11-06 12:15:00,26.19,26.19,26.18,26.19,112800.0,17.1819,17.1819,17.1753,17.1819,112800.0
2009-11-06 12:20:00,26.18,26.19,26.18,26.19,28600.0,17.1753,17.1819,17.1753,17.1819,28600.0
2009-11-06 12:25:00,26.18,26.21,26.18,26.18,56000.0,17.1753,17.195,17.1753,17.1753,56000.0
2009-11-06 12:30:00,26.18,26.19,26.18,26.19,13000.0,17.1753,17.1819,17.1753,17.1819,13000.0
2009-11-06 12:35:00,26.19,26.22,26.19,26.22,298200.0,17.1819,17.2015,17.1819,17.2015,298200.0
2009-11-06 12:40:00,26.21,26.21,26.19,26.19,47400.0,17.195,17.195,17.1819,17.1819,47400.0
2009-11-06 12:45:00,26.19,26.19,26.18,26.18,21700.0,17.1819,17.1819,17.1753,17.1753,21700.0
2009-11-06 12:50:00,26.18,26.19,26.17,26.17,43100.0,17.1753,17.1819,17.1687,17.1687,43100.0
2009-11-06 12:55:00,26.18,26.2,26.18,26.19,16200.0,17.1753,17.1884,17.1753,17.1819,16200.0
2009-11-06 13:00:00,26.19,26.19,26.17,26.17,19900.0,17.1819,17.1819,17.1687,17.1687,19900.0
2009-11-06 13:05:00,26.18,26.19,26.18,26.18,13700.0,17.1753,17.1819,17.1753,17.1753,13700.0
2009-11-06 13:10:00,26.18,26.19,26.18,26.19,13900.0,17.1753,17.1819,17.1753,17.1819,13900.0
2009-11-06 13:15:00,26.19,26.21,26.19,26.2,34700.0,17.1819,17.195,17.1819,17.1884,34700.0
2009-11-06 13:20:00,26.2,26.2,26.19,26.19,49200.0,17.1884,17.1884,17.1819,17.1819,49200.0
2009-11-06 13:25:00,26.18,26.18,26.17,26.17,68200.0,17.1753,17.1753,17.1687,17.1687,68200.0
2009-11-06 13:30:00,26.17,26.18,26.17,26.18,43500.0,17.1687,17.1753,17.1687,17.1753,43500.0
2009-11-06 13:35:00,26.18,26.2,26.18,26.18,8500.0,17.1753,17.1884,17.1753,17.1753,8500.0
2009-11-06 13:40:00,26.17,26.17,26.15,26.15,70100.0,17.1687,17.1687,17.1556,17.1556,70100.0
2009-11-06 13:45:00,26.16,26.18,26.15,26.15,71800.0,17.1622,17.1753,17.1556,17.1556,71800.0
2009-11-06 13:50:00,26.15,26.17,26.14,26.17,44800.0,17.1556,17.1687,17.149,17.1687,44800.0
2009-11-06 13:55:00,26.17,26.17,26.16,26.17,19900.0,17.1687,17.1687,17.1622,17.1687,19900.0
2009-11-06 14:00:00,26.16,26.18,26.16,26.17,56000.0,17.1622,17.1753,17.1622,17.1687,56000.0
2009-11-06 14:05:00,26.17,26.18,26.17,26.18,34000.0,17.1687,17.1753,17.1687,17.1753,34000.0
2009-11-06 14:10:00,26.18,26.18,26.18,26.18,3000.0,17.1753,17.1753,17.1753,17.1753,3000.0
2009-11-06 14:15:00,26.18,26.19,26.18,26.18,5600.0,17.1753,17.1819,17.1753,17.1753,5600.0
2009-11-06 14:20:00,26.18,26.2,26.18,26.2,9000.0,17.1753,17.1884,17.1753,17.1884,9000.0
2009-11-06 14:25:00,26.19,26.2,26.18,26.19,14500.0,17.1819,17.1884,17.1753,17.1819,14500.0
2009-11-06 14:30:00,26.18,26.2,26.18,26.2,5000.0,17.1753,17.1884,17.1753,17.1884,5000.0
2009-11-06 14:35:00,26.2,26.21,26.2,26.2,3700.0,17.1884,17.195,17.1884,17.1884,3700.0
2009-11-06 14:40:00,26.2,26.21,26.19,26.2,6300.0,17.1884,17.195,17.1819,17.1884,6300.0
2009-11-06 14:45:00,26.2,26.2,26.19,26.2,5300.0,17.1884,17.1884,17.1819,17.1884,5300.0
2009-11-06 14:50:00,26.2,26.21,26.19,26.19,12200.0,17.1884,17.195,17.1819,17.1819,12200.0
2009-11-06 14:55:00,26.19,26.19,26.18,26.19,1100.0,17.1819,17.1819,17.1753,17.1819,1100.0
2009-11-06 15:00:00,26.18,26.18,26.15,26.18,19600.0,17.1753,17.1753,17.1556,17.1753,19600.0
2009-11-06 15:05:00,26.18,26.19,26.17,26.18,7300.0,17.1753,17.1819,17.1687,17.1753,7300.0
2009-11-06 15:10:00,26.19,26.2,26.17,26.17,10600.0,17.1819,17.1884,17.1687,17.1687,10600.0
2009-11-06 15:15:00,26.17,26.17,26.16,26.17,9400.0,17.1687,17.1687,17.1622,17.1687,9400.0
2009-11-06 15:20:00,26.17,26.18,26.16,26.17,27300.0,17.1687,17.1753,17.1622,17.1687,27300.0
2009-11-06 15:25:00,26.17,26.19,26.17,26.19,20900.0,17.1687,17.1819,17.1687,17.1819,20900.0
2009-11-06 15:30:00,26.18,26.2,26.18,26.19,41300.0,17.1753,17.1884,17.1753,17.1819,41300.0
2009-11-06 15:35:00,26.19,26.22,26.18,26.21,25900.0,17.1819,17.2015,17.1753,17.195,25900.0
2009-11-06 15:40:00,26.2,26.23,26.2,26.23,31300.0,17.1884,17.2081,17.1884,17.2081,31300.0
2009-11-06 15:45:00,26.22,26.23,26.2,26.21,37800.0,17.2015,17.2081,17.1884,17.195,37800.0
2009-11-06 15:50:00,26.22,26.24,26.21,26.23,104300.0,17.2015,17.2147,17.195,17.2081,104300.0
2009-11-06 15:55:00,26.24,26.24,26.21,26.22,187600.0,17.2147,17.2147,17.195,17.2015,187600.0
2009-11-09 09:30:00,26.41,26.41,26.26,26.28,334900.0,17.3262,17.3262,17.2278,17.2409,334900.0
2009-11-09 09:35:00,26.28,26.35,26.27,26.35,129800.0,17.2409,17.2868,17.2343,17.2868,129800.0
2009-11-09 09:40:00,26.35,26.38,26.34,26.36,67500.0,17.2868,17.3065,17.2803,17.2934,67500.0
2009-11-09 09:45:00,26.37,26.37,26.33,26.34,137400.0,17.2999,17.2999,17.2737,17.2803,137400.0
2009-11-09 09:50:00,26.34,26.35,26.31,26.35,76500.0,17.2803,17.2868,17.2606,17.2868,76500.0
2009-11-09 09:55:00,26.34,26.35,26.32,26.34,105900.0,17.2803,17.2868,17.2671,17.2803,105900.0
2009-11-09 10:00:00,26.35,26.37,26.35,26.35,47400.0,17.2868,17.2999,17.2868,17.2868,47400.0
2009-11-09 10:05:00,26.36,26.39,26.36,26.38,15800.0,17.2934,17.3131,17.2934,17.3065,15800.0
2009-11-09 10:10:00,26.38,26.4,26.37,26.39,15400.0,17.3065,17.3196,17.2999,17.3131,15400.0
2009-11-09 10:15:00,26.39,26.42,26.39,26.41,20700.0,17.3131,17.3327,17.3131,17.3262,20700.0
2009-11-09 10:20:00,26.41,26.43,26.41,26.41,97600.0,17.3262,17.3393,17.3262,17.3262,97600.0
2009-11-09 10:25:00,26.41,26.41,26.4,26.41,55300.0,17.3262,17.3262,17.3196,17.3262,55300.0
2009-11-09 10:30:00,26.4,26.42,26.4,26.41,10800.0,17.3196,17.3327,17.3196,17.3262,10800.0
2009-11-09 10:35:00,26.42,26.43,26.42,26.43,1500.0,17.3327,17.3393,17.3327,17.3393,1500.0
2009-11-09 10:40:00,26.43,26.45,26.42,26.43,49900.0,17.3393,17.3524,17.3327,17.3393,49900.0
2009-11-09 10:45:00,26.43,26.43,26.42,26.42,37400.0,17.3393,17.3393,17.3327,17.3327,37400.0
2009-11-09 10:50:00,26.42,26.44,26.4,26.44,38100.0,17.3327,17.3459,17.3196,17.3459,38100.0
2009-11-09 10:55:00,26.44,26.44,26.42,26.43,41400.0,17.3459,17.3459,17.3327,17.3393,41400.0
2009-11-09 11:00:00,26.43,26.43,26.41,26.42,39300.0,17.3393,17.3393,17.3262,17.3327,39300.0
2009-11-09 11:05:00,26.42,26.42,26.4,26.41,111900.0,17.3327,17.3327,17.3196,17.3262,111900.0
2009-11-09 11:10:00,26.42,26.43,26.41,26.43,56000.0,17.3327,17.3393,17.3262,17.3393,56000.0
2009-11-09 11:15:00,26.42,26.48,26.42,26.47,55600.0,17.3327,17.3721,17.3327,17.3655,55600.0
2009-11-09 11:20:00,26.47,26.48,26.45,26.45,43400.0,17.3655,17.3721,17.3524,17.3524,43400.0
2009-11-09 11:25:00,26.46,26.47,26.45,26.45,18100.0,17.359,17.3655,17.3524,17.3524,18100.0
2009-11-09 11:30:00,26.46,26.47,26.45,26.46,40200.0,17.359,17.3655,17.3524,17.359,40200.0
2009-11-09 11:35:00,26.47,26.47,26.45,26.45,9000.0,17.3655,17.3655,17.3524,17.3524,9000.0
2009-11-09 11:40:00,26.45,26.47,26.45,26.47,23700.0,17.3524,17.3655,17.3524,17.3655,23700.0
2009-11-09 11:45:00,26.47,26.48,26.46,26.48,20000.0,17.3655,17.3721,17.359,17.3721,20000.0
2009-11-09 11:50:00,26.48,26.48,26.45,26.45,109700.0,17.3721,17.3721,17.3524,17.3524,109700.0
2009-11-09 11:55:00,26.45,26.45,26.44,26.44,10400.0,17.3524,17.3524,17.3459,17.3459,10400.0
2009-11-09 12:00:00,26.44,26.46,26.44,26.45,2300.0,17.3459,17.359,17.3459,17.3524,2300.0
2009-11-09 12:05:00,26.46,26.47,26.46,26.47,12600.0,17.359,17.3655,17.359,17.3655,12600.0
2009-11-09 12:10:00,26.48,26.49,26.48,26.49,2300.0,17.3721,17.3787,17.3721,17.3787,2300.0
2009-11-09 12:15:00,26.48,26.48,26.47,26.48,33200.0,17.3721,17.3721,17.3655,17.3721,33200.0
2009-11-09 12:20:00,26.48,26.48,26.47,26.47,1400.0,17.3721,17.3721,17.3655,17.3655,1400.0
2009-11-09 12:25:00,26.48,26.48,26.48,26.48,28200.0,17.3721,17.3721,17.3721,17.3721,28200.0
2009-11-09 12:30:00,26.48,26.49,26.48,26.48,4600.0,17.3721,17.3787,17.3721,17.3721,4600.0
2009-11-09 12:35:00,26.48,26.48,26.47,26.48,20100.0,17.3721,17.3721,17.3655,17.3721,20100.0
2009-11-09 12:40:00,26.49,26.5,26.48,26.5,16200.0,17.3787,17.3852,17.3721,17.3852,16200.0
2009-11-09 12:45:00,26.5,26.51,26.49,26.49,23700.0,17.3852,17.3918,17.3787,17.3787,23700.0
2009-11-09 12:50:00,26.49,26.5,26.48,26.49,24400.0,17.3787,17.3852,17.3721,17.3787,24400.0
2009-11-09 12:55:00,26.49,26.5,26.49,26.5,4400.0,17.3787,17.3852,17.3787,17.3852,4400.0
2009-11-09 13:00:00,26.5,26.51,26.49,26.5,13600.0,17.3852,17.3918,17.3787,17.3852,13600.0
2009-11-09 13:05:00,26.5,26.51,26.48,26.48,121700.0,17.3852,17.3918,17.3721,17.3721,121700.0
2009-11-09 13:10:00,26.48,26.5,26.48,26.5,41100.0,17.3721,17.3852,17.3721,17.3852,41100.0
2009-11-09 13:15:00,26.5,26.51,26.49,26.5,52400.0,17.3852,17.3918,17.3787,17.3852,52400.0
2009-11-09 13:20:00,26.51,26.51,26.5,26.51,53100.0,17.3918,17.3918,17.3852,17.3918,53100.0
2009-11-09 13:25:00,26.51,26.52,26.51,26.52,3800.0,17.3918,17.3983,17.3918,17.3983,3800.0
2009-11-09 13:30:00,26.52,26.53,26.51,26.52,34000.0,17.3983,17.4049,17.3918,17.3983,34000.0
2009-11-09 13:35:00,26.52,26.55,26.51,26.55,96300.0,17.3983,17.418,17.3918,17.418,96300.0
2009-11-09 13:40:00,26.55,26.55,26.54,26.54,68200.0,17.418,17.418,17.4115,17.4115,68200.0
2009-11-09 13:45:00,26.54,26.55,26.54,26.54,171600.0,17.4115,17.418,17.4115,17.4115,171600.0
2009-11-09 13:50:00,26.54,26.55,26.53,26.53,41200.0,17.4115,17.418,17.4049,17.4049,41200.0
2009-11-09 13:55:00,26.53,26.54,26.53,26.54,18800.0,17.4049,17.4115,17.4049,17.4115,18800.0
2009-11-09 14:00:00,26.55,26.56,26.54,26.55,79900.0,17.418,17.4246,17.4115,17.418,79900.0
2009-11-09 14:05:00,26.56,26.56,26.54,26.54,12000.0,17.4246,17.4246,17.4115,17.4115,12000.0
2009-11-09 14:10:00,26.55,26.55,26.53,26.53,6500.0,17.418,17.418,17.4049,17.4049,6500.0
2009-11-09 14:15:00,26.53,26.54,26.52,26.53,10800.0,17.4049,17.4115,17.3983,17.4049,10800.0
2009-11-09 14:20:00,26.52,26.55,26.52,26.55,18400.0,17.3983,17.418,17.3983,17.418,18400.0
2009-11-09 14:25:00,26.55,26.56,26.54,26.54,192000.0,17.418,17.4246,17.4115,17.4115,192000.0
2009-11-09 14:30:00,26.55,26.57,26.55,26.57,153900.0,17.418,17.4311,17.418,17.4311,153900.0
2009-11-09 14:35:00,26.56,26.57,26.56,26.56,21400.0,17.4246,17.4311,17.4246,17.4246,21400.0
2009-11-09 14:40:00,26.56,26.57,26.56,26.57,11600.0,17.4246,17.4311,17.4246,17.4311,11600.0
2009-11-09 14:45:00,26.56,26.59,26.56,26.57,15700.0,17.4246,17.4443,17.4246,17.4311,15700.0
2009-11-09 14:50:00,26.57,26.58,26.56,26.56,7200.0,17.4311,17.4377,17.4246,17.4246,7200.0
2009-11-09 14:55:00,26.56,26.57,26.56,26.57,16000.0,17.4246,17.4311,17.4246,17.4311,16000.0
2009-11-09 15:00:00,26.56,26.59,26.56,26.59,25100.0,17.4246,17.4443,17.4246,17.4443,25100.0
2009-11-09 15:05:00,26.58,26.59,26.56,26.57,114000.0,17.4377,17.4443,17.4246,17.4311,114000.0
2009-11-09 15:10:00,26.57,26.58,26.56,26.58,116300.0,17.4311,17.4377,17.4246,17.4377,116300.0
2009-11-09 15:15:00,26.58,26.58,26.56,26.57,66600.0,17.4377,17.4377,17.4246,17.4311,66600.0
2009-11-09 15:20:00,26.56,26.58,26.56,26.58,70200.0,17.4246,17.4377,17.4246,17.4377,70200.0
2009-11-09 15:25:00,26.58,26.58,26.56,26.57,57800.0,17.4377,17.4377,17.4246,17.4311,57800.0
2009-11-09 15:30:00,26.58,26.58,26.56,26.56,48700.0,17.4377,17.4377,17.4246,17.4246,48700.0
2009-11-09 15:35:00,26.56,26.58,26.55,26.58,54300.0,17.4246,17.4377,17.418,17.4377,54300.0
2009-11-09 15:40:00,26.57,26.59,26.56,26.57,228800.0,17.4311,17.4443,17.4246,17.4311,228800.0
2009-11-09 15:45:00,26.57,26.59,26.57,26.57,249400.0,17.4311,17.4443,17.4311,17.4311,249400.0
2009-11-09 15:50:00,26.57,26.62,26.57,26.6,288700.0,17.4311,17.464,17.4311,17.4508,288700.0
2009-11-09 15:55:00,26.6,26.62,26.59,26.62,559500.0,17.4508,17.464,17.4443,17.464,559500.0
2009-11-10 09:30:00,26.62,26.65,26.53,26.63,62700.0,17.464,17.4836,17.4049,17.4705,62700.0
2009-11-10 09:35:00,26.63,26.67,26.62,26.67,35200.0,17.4705,17.4968,17.464,17.4968,35200.0
2009-11-10 09:40:00,26.68,26.72,26.68,26.71,66100.0,17.5033,17.5296,17.5033,17.523,66100.0
2009-11-10 09:45:00,26.71,26.71,26.68,26.68,55000.0,17.523,17.523,17.5033,17.5033,55000.0
2009-11-10 09:50:00,26.69,26.69,26.66,26.67,35400.0,17.5099,17.5099,17.4902,17.4968,35400.0
2009-11-10 09:55:00,26.67,26.67,26.64,26.65,68700.0,17.4968,17.4968,17.4771,17.4836,68700.0
2009-11-10 10:00:00,26.64,26.67,26.64,26.67,60500.0,17.4771,17.4968,17.4771,17.4968,60500.0
2009-11-10 10:05:00,26.67,26.7,26.67,26.69,74400.0,17.4968,17.5164,17.4968,17.5099,74400.0
2009-11-10 10:10:00,26.69,26.73,26.68,26.69,45900.0,17.5099,17.5361,17.5033,17.5099,45900.0
2009-11-10 10:15:00,26.7,26.72,26.69,26.72,20500.0,17.5164,17.5296,17.5099,17.5296,20500.0
2009-11-10 10:20:00,26.71,26.72,26.7,26.71,23100.0,17.523,17.5296,17.5164,17.523,23100.0
2009-11-10 10:25:00,26.72,26.74,26.71,26.72,212900.0,17.5296,17.5427,17.523,17.5296,212900.0
2009-11-10 10:30:00,26.72,26.73,26.71,26.73,18400.0,17.5296,17.5361,17.523,17.5361,18400.0
2009-11-10 10:35:00,26.73,26.75,26.72,26.74,315100.0,17.5361,17.5492,17.5296,17.5427,315100.0
2009-11-10 10:40:00,26.74,26.76,26.74,26.75,139300.0,17.5427,17.5558,17.5427,17.5492,139300.0
2009-11-10 10:45:00,26.75,26.75,26.74,26.74,81000.0,17.5492,17.5492,17.5427,17.5427,81000.0
2009-11-10 10:50:00,26.74,26.75,26.71,26.74,76400.0,17.5427,17.5492,17.523,17.5427,76400.0
2009-11-10 10:55:00,26.73,26.75,26.72,26.72,42400.0,17.5361,17.5492,17.5296,17.5296,42400.0
2009-11-10 11:00:00,26.72,26.74,26.72,26.74,9200.0,17.5296,17.5427,17.5296,17.5427,9200.0
2009-11-10 11:05:00,26.75,26.75,26.73,26.73,24500.0,17.5492,17.5492,17.5361,17.5361,24500.0
2009-11-10 11:10:00,26.73,26.74,26.7,26.73,19300.0,17.5361,17.5427,17.5164,17.5361,19300.0
2009-11-10 11:15:00,26.73,26.73,26.71,26.71,47000.0,17.5361,17.5361,17.523,17.523,47000.0
2009-11-10 11:20:00,26.71,26.72,26.7,26.72,23800.0,17.523,17.5296,17.5164,17.5296,23800.0
2009-11-10 11:25:00,26.71,26.72,26.68,26.69,26200.0,17.523,17.5296,17.5033,17.5099,26200.0
2009-11-10 11:30:00,26.69,26.69,26.67,26.68,13100.0,17.5099,17.5099,17.4968,17.5033,13100.0
2009-11-10 11:35:00,26.69,26.73,26.68,26.73,79500.0,17.5099,17.5361,17.5033,17.5361,79500.0
2009-11-10 11:40:00,26.72,26.73,26.7,26.71,13100.0,17.5296,17.5361,17.5164,17.523,13100.0
2009-11-10 11:45:00,26.72,26.72,26.71,26.71,12900.0,17.5296,17.5296,17.523,17.523,12900.0
2009-11-10 11:50:00,26.71,26.71,26.69,26.7,10400.0,17.523,17.523,17.5099,17.5164,10400.0
2009-11-10 11:55:00,26.71,26.71,26.69,26.69,4200.0,17.523,17.523,17.5099,17.5099,4200.0
2009-11-10 12:00:00,26.69,26.69,26.67,26.69,46200.0,17.5099,17.5099,17.4968,17.5099,46200.0
2009-11-10 12:05:00,26.7,26.71,26.69,26.7,8000.0,17.5164,17.523,17.5099,17.5164,8000.0
2009-11-10 12:10:00,26.7,26.71,26.69,26.71,11000.0,17.5164,17.523,17.5099,17.523,11000.0
2009-11-10 12:15:00,26.7,26.71,26.69,26.69,4500.0,17.5164,17.523,17.5099,17.5099,4500.0
2009-11-10 12:20:00,26.69,26.69,26.68,26.68,14000.0,17.5099,17.5099,17.5033,17.5033,14000.0
2009-11-10 12:25:00,26.69,26.69,26.67,26.68,23400.0,17.5099,17.5099,17.4968,17.5033,23400.0
2009-11-10 12:30:00,26.67,26.69,26.66,26.68,19100.0,17.4968,17.5099,17.4902,17.5033,19100.0
2009-11-10 12:35:00,26.68,26.69,26.67,26.67,16200.0,17.5033,17.5099,17.4968,17.4968,16200.0
2009-11-10 12:40:00,26.67,26.68,26.66,26.66,7300.0,17.4968,17.5033,17.4902,17.4902,7300.0
2009-11-10 12:45:00,26.66,26.66,26.64,26.64,17000.0,17.4902,17.4902,17.4771,17.4771,17000.0
2009-11-10 12:50:00,26.65,26.66,26.63,26.64,20300.0,17.4836,17.4902,17.4705,17.4771,20300.0
2009-11-10 12:55:00,26.65,26.66,26.64,26.64,14300.0,17.4836,17.4902,17.4771,17.4771,14300.0
2009-11-10 13:00:00,26.63,26.63,26.6,26.61,16600.0,17.4705,17.4705,17.4508,17.4574,16600.0
2009-11-10 13:05:00,26.61,26.61,26.58,26.58,15600.0,17.4574,17.4574,17.4377,17.4377,15600.0
2009-11-10 13:10:00,26.58,26.59,26.56,26.57,39500.0,17.4377,17.4443,17.4246,17.4311,39500.0
2009-11-10 13:15:00,26.56,26.6,26.55,26.6,46300.0,17.4246,17.4508,17.418,17.4508,46300.0
2009-11-10 13:20:00,26.59,26.6,26.58,26.59,15100.0,17.4443,17.4508,17.4377,17.4443,15100.0
2009-11-10 13:25:00,26.59,26.6,26.59,26.59,8000.0,17.4443,17.4508,17.4443,17.4443,8000.0
2009-11-10 13:30:00,26.59,26.61,26.59,26.6,10200.0,17.4443,17.4574,17.4443,17.4508,10200.0
2009-11-10 13:35:00,26.6,26.62,26.6,26.62,22800.0,17.4508,17.464,17.4508,17.464,22800.0
2009-11-10 13:40:00,26.62,26.62,26.6,26.62,18100.0,17.464,17.464,17.4508,17.464,18100.0
2009-11-10 13:45:00,26.62,26.62,26.61,26.61,4100.0,17.464,17.464,17.4574,17.4574,4100.0
2009-11-10 13:50:00,26.61,26.62,26.61,26.62,16000.0,17.4574,17.464,17.4574,17.464,16000.0
2009-11-10 13:55:00,26.62,26.62,26.61,26.62,25800.0,17.464,17.464,17.4574,17.464,25800.0
2009-11-10 14:00:00,26.62,26.63,26.61,26.63,141700.0,17.464,17.4705,17.4574,17.4705,141700.0
2009-11-10 14:05:00,26.64,26.66,26.64,26.65,192900.0,17.4771,17.4902,17.4771,17.4836,192900.0
2009-11-10 14:10:00,26.66,26.66,26.65,26.66,71900.0,17.4902,17.4902,17.4836,17.4902,71900.0
2009-11-10 14:15:00,26.66,26.67,26.64,26.64,23700.0,17.4902,17.4968,17.4771,17.4771,23700.0
2009-11-10 14:20:00,26.64,26.65,26.63,26.64,47000.0,17.4771,17.4836,17.4705,17.4771,47000.0
2009-11-10 14:25:00,26.63,26.65,26.63,26.64,22300.0,17.4705,17.4836,17.4705,17.4771,22300.0
2009-11-10 14:30:00,26.64,26.66,26.64,26.66,18900.0,17.4771,17.4902,17.4771,17.4902,18900.0
2009-11-10 14:35:00,26.66,26.66,26.64,26.64,17100.0,17.4902,17.4902,17.4771,17.4771,17100.0
2009-11-10 14:40:00,26.65,26.65,26.63,26.65,43300.0,17.4836,17.4836,17.4705,17.4836,43300.0
2009-11-10 14:45:00,26.66,26.66,26.64,26.64,21800.0,17.4902,17.4902,17.4771,17.4771,21800.0
2009-11-10 14:50:00,26.64,26.65,26.63,26.65,12900.0,17.4771,17.4836,17.4705,17.4836,12900.0
2009-11-10 14:55:00,26.64,26.65,26.63,26.63,27400.0,17.4771,17.4836,17.4705,17.4705,27400.0
2009-11-10 15:00:00,26.64,26.64,26.62,26.63,12300.0,17.4771,17.4771,17.464,17.4705,12300.0
2009-11-10 15:05:00,26.63,26.64,26.62,26.62,13900.0,17.4705,17.4771,17.464,17.464,13900.0
2009-11-10 15:10:00,26.63,26.64,26.61,26.63,53600.0,17.4705,17.4771,17.4574,17.4705,53600.0
2009-11-10 15:15:00,26.63,26.67,26.63,26.65,45000.0,17.4705,17.4968,17.4705,17.4836,45000.0
2009-11-10 15:20:00,26.65,26.66,26.62,26.63,55800.0,17.4836,17.4902,17.464,17.4705,55800.0
2009-11-10 15:25:00,26.63,26.63,26.61,26.63,33100.0,17.4705,17.4705,17.4574,17.4705,33100.0
2009-11-10 15:30:00,26.63,26.63,26.61,26.61,30600.0,17.4705,17.4705,17.4574,17.4574,30600.0
2009-11-10 15:35:00,26.61,26.63,26.6,26.6,72700.0,17.4574,17.4705,17.4508,17.4508,72700.0
2009-11-10 15:40:00,26.61,26.62,26.58,26.6,75000.0,17.4574,17.464,17.4377,17.4508,75000.0
2009-11-10 15:45:00,26.59,26.6,26.58,26.59,31400.0,17.4443,17.4508,17.4377,17.4443,31400.0
2009-11-10 15:50:00,26.59,26.6,26.57,26.59,151400.0,17.4443,17.4508,17.4311,17.4443,151400.0
2009-11-10 15:55:00,26.59,26.62,26.57,26.62,118100.0,17.4443,17.464,17.4311,17.464,118100.0
2009-11-11 09:30:00,26.76,26.76,26.68,26.68,104900.0,17.5558,17.5558,17.5033,17.5033,104900.0
2009-11-11 09:35:00,26.69,26.7,26.68,26.69,206100.0,17.5099,17.5164,17.5033,17.5099,206100.0
2009-11-11 09:40:00,26.69,26.7,26.67,26.67,55800.0,17.5099,17.5164,17.4968,17.4968,55800.0
2009-11-11 09:45:00,26.67,26.67,26.62,26.66,142100.0,17.4968,17.4968,17.464,17.4902,142100.0
2009-11-11 09:50:00,26.66,26.67,26.65,26.66,69100.0,17.4902,17.4968,17.4836,17.4902,69100.0
2009-11-11 09:55:00,26.66,26.7,26.66,26.7,208400.0,17.4902,17.5164,17.4902,17.5164,208400.0
2009-11-11 10:00:00,26.7,26.71,26.68,26.69,139100.0,17.5164,17.523,17.5033,17.5099,139100.0
2009-11-11 10:05:00,26.69,26.72,26.69,26.7,129700.0,17.5099,17.5296,17.5099,17.5164,129700.0
2009-11-11 10:10:00,26.7,26.73,26.7,26.73,68100.0,17.5164,17.5361,17.5164,17.5361,68100.0
2009-11-11 10:15:00,26.73,26.75,26.73,26.74,81900.0,17.5361,17.5492,17.5361,17.5427,81900.0
2009-11-11 10:20:00,26.75,26.76,26.73,26.74,106200.0,17.5492,17.5558,17.5361,17.5427,106200.0
2009-11-11 10:25:00,26.75,26.75,26.74,26.75,32200.0,17.5492,17.5492,17.5427,17.5492,32200.0
2009-11-11 10:30:00,26.75,26.75,26.72,26.73,67900.0,17.5492,17.5492,17.5296,17.5361,67900.0
2009-11-11 10:35:00,26.73,26.74,26.72,26.73,97700.0,17.5361,17.5427,17.5296,17.5361,97700.0
2009-11-11 10:40:00,26.74,26.75,26.69,26.71,155900.0,17.5427,17.5492,17.5099,17.523,155900.0
2009-11-11 10:45:00,26.71,26.71,26.65,26.66,81800.0,17.523,17.523,17.4836,17.4902,81800.0
2009-11-11 10:50:00,26.66,26.66,26.6,26.63,172900.0,17.4902,17.4902,17.4508,17.4705,172900.0
2009-11-11 10:55:00,26.62,26.65,26.62,26.65,72700.0,17.464,17.4836,17.464,17.4836,72700.0
2009-11-11 11:00:00,26.64,26.65,26.64,26.65,102600.0,17.4771,17.4836,17.4771,17.4836,102600.0
2009-11-11 11:05:00,26.65,26.65,26.61,26.61,84800.0,17.4836,17.4836,17.4574,17.4574,84800.0
2009-11-11 11:10:00,26.6,26.67,26.6,26.67,119700.0,17.4508,17.4968,17.4508,17.4968,119700.0
2009-11-11 11:15:00,26.67,26.68,26.65,26.68,107000.0,17.4968,17.5033,17.4836,17.5033,107000.0
2009-11-11 11:20:00,26.68,26.69,26.67,26.67,74300.0,17.5033,17.5099,17.4968,17.4968,74300.0
2009-11-11 11:25:00,26.68,26.69,26.66,26.68,57500.0,17.5033,17.5099,17.4902,17.5033,57500.0
2009-11-11 11:30:00,26.68,26.68,26.66,26.67,52300.0,17.5033,17.5033,17.4902,17.4968,52300.0
2009-11-11 11:35:00,26.67,26.71,26.67,26.71,228600.0,17.4968,17.523,17.4968,17.523,228600.0
2009-11-11 11:40:00,26.71,26.71,26.7,26.7,97800.0,17.523,17.523,17.5164,17.5164,97800.0
2009-11-11 11:45:00,26.7,26.7,26.67,26.67,33900.0,17.5164,17.5164,17.4968,17.4968,33900.0
2009-11-11 11:50:00,26.67,26.67,26.6,26.61,91100.0,17.4968,17.4968,17.4508,17.4574,91100.0
2009-11-11 11:55:00,26.61,26.65,26.57,26.63,79700.0,17.4574,17.4836,17.4311,17.4705,79700.0
2009-11-11 12:00:00,26.63,26.65,26.62,26.63,62200.0,17.4705,17.4836,17.464,17.4705,62200.0
2009-11-11 12:05:00,26.63,26.66,26.62,26.66,71100.0,17.4705,17.4902,17.464,17.4902,71100.0
2009-11-11 12:10:00,26.66,26.66,26.65,26.66,13500.0,17.4902,17.4902,17.4836,17.4902,13500.0
2009-11-11 12:15:00,26.66,26.67,26.65,26.66,61000.0,17.4902,17.4968,17.4836,17.4902,61000.0
2009-11-11 12:20:00,26.66,26.66,26.63,26.64,70900.0,17.4902,17.4902,17.4705,17.4771,70900.0
2009-11-11 12:25:00,26.63,26.66,26.63,26.66,41700.0,17.4705,17.4902,17.4705,17.4902,41700.0
2009-11-11 12:30:00,26.67,26.68,26.67,26.68,30000.0,17.4968,17.5033,17.4968,17.5033,30000.0
2009-11-11 12:35:00,26.67,26.7,26.67,26.68,82200.0,17.4968,17.5164,17.4968,17.5033,82200.0
2009-11-11 12:40:00,26.68,26.69,26.67,26.68,32100.0,17.5033,17.5099,17.4968,17.5033,32100.0
2009-11-11 12:45:00,26.68,26.7,26.66,26.67,128100.0,17.5033,17.5164,17.4902,17.4968,128100.0
2009-11-11 12:50:00,26.67,26.68,26.66,26.68,16500.0,17.4968,17.5033,17.4902,17.5033,16500.0
2009-11-11 12:55:00,26.68,26.69,26.67,26.68,76700.0,17.5033,17.5099,17.4968,17.5033,76700.0
2009-11-11 13:00:00,26.68,26.69,26.68,26.68,23000.0,17.5033,17.5099,17.5033,17.5033,23000.0
2009-11-11 13:05:00,26.69,26.69,26.68,26.69,24700.0,17.5099,17.5099,17.5033,17.5099,24700.0
2009-11-11 13:10:00,26.69,26.69,26.67,26.68,55100.0,17.5099,17.5099,17.4968,17.5033,55100.0
2009-11-11 13:15:00,26.67,26.69,26.67,26.68,55100.0,17.4968,17.5099,17.4968,17.5033,55100.0
2009-11-11 13:20:00,26.69,26.69,26.68,26.69,99200.0,17.5099,17.5099,17.5033,17.5099,99200.0
2009-11-11 13:25:00,26.69,26.69,26.66,26.67,255000.0,17.5099,17.5099,17.4902,17.4968,255000.0
2009-11-11 13:30:00,26.68,26.68,26.67,26.67,98800.0,17.5033,17.5033,17.4968,17.4968,98800.0
2009-11-11 13:35:00,26.67,26.68,26.64,26.64,72200.0,17.4968,17.5033,17.4771,17.4771,72200.0
2009-11-11 13:40:00,26.64,26.65,26.6,26.61,64800.0,17.4771,17.4836,17.4508,17.4574,64800.0
2009-11-11 13:45:00,26.6,26.62,26.6,26.61,59300.0,17.4508,17.464,17.4508,17.4574,59300.0
2009-11-11 13:50:00,26.62,26.64,26.61,26.63,59900.0,17.464,17.4771,17.4574,17.4705,59900.0
2009-11-11 13:55:00,26.62,26.64,26.6,26.63,88500.0,17.464,17.4771,17.4508,17.4705,88500.0
2009-11-11 14:00:00,26.62,26.64,26.62,26.63,36600.0,17.464,17.4771,17.464,17.4705,36600.0
2009-11-11 14:05:00,26.63,26.65,26.61,26.65,52600.0,17.4705,17.4836,17.4574,17.4836,52600.0
2009-11-11 14:10:00,26.65,26.66,26.63,26.66,78700.0,17.4836,17.4902,17.4705,17.4902,78700.0
2009-11-11 14:15:00,26.66,26.67,26.65,26.65,151500.0,17.4902,17.4968,17.4836,17.4836,151500.0
2009-11-11 14:20:00,26.66,26.66,26.64,26.64,49800.0,17.4902,17.4902,17.4771,17.4771,49800.0
2009-11-11 14:25:00,26.64,26.66,26.64,26.65,60100.0,17.4771,17.4902,17.4771,17.4836,60100.0
2009-11-11 14:30:00,26.65,26.66,26.65,26.66,27100.0,17.4836,17.4902,17.4836,17.4902,27100.0
2009-11-11 14:35:00,26.66,26.66,26.64,26.65,84500.0,17.4902,17.4902,17.4771,17.4836,84500.0
2009-11-11 14:40:00,26.64,26.65,26.63,26.64,38200.0,17.4771,17.4836,17.4705,17.4771,38200.0
2009-11-11 14:45:00,26.64,26.66,26.63,26.66,63900.0,17.4771,17.4902,17.4705,17.4902,63900.0
2009-11-11 14:50:00,26.66,26.67,26.66,26.66,112400.0,17.4902,17.4968,17.4902,17.4902,112400.0
2009-11-11 14:55:00,26.66,26.67,26.64,26.65,39400.0,17.4902,17.4968,17.4771,17.4836,39400.0
2009-11-11 15:00:00,26.65,26.65,26.63,26.63,96500.0,17.4836,17.4836,17.4705,17.4705,96500.0
2009-11-11 15:05:00,26.63,26.65,26.63,26.65,31900.0,17.4705,17.4836,17.4705,17.4836,31900.0
2009-11-11 15:10:00,26.65,26.65,26.6,26.62,120400.0,17.4836,17.4836,17.4508,17.464,120400.0
2009-11-11 15:15:00,26.62,26.63,26.61,26.62,97400.0,17.464,17.4705,17.4574,17.464,97400.0
2009-11-11 15:20:00,26.62,26.63,26.61,26.63,44400.0,17.464,17.4705,17.4574,17.4705,44400.0
2009-11-11 15:25:00,26.63,26.64,26.62,26.64,75200.0,17.4705,17.4771,17.464,17.4771,75200.0
2009-11-11 15:30:00,26.64,26.67,26.63,26.67,146800.0,17.4771,17.4968,17.4705,17.4968,146800.0
2009-11-11 15:35:00,26.66,26.67,26.64,26.66,99900.0,17.4902,17.4968,17.4771,17.4902,99900.0
2009-11-11 15:40:00,26.66,26.66,26.62,26.63,187900.0,17.4902,17.4902,17.464,17.4705,187900.0
2009-11-11 15:45:00,26.63,26.66,26.62,26.66,95300.0,17.4705,17.4902,17.464,17.4902,95300.0
2009-11-11 15:50:00,26.66,26.68,26.66,26.68,164300.0,17.4902,17.5033,17.4902,17.5033,164300.0
2009-11-11 15:55:00,26.68,26.69,26.67,26.69,431200.0,17.5033,17.5099,17.4968,17.5099,431200.0
2009-11-12 09:30:00,26.67,26.69,26.65,26.67,112100.0,17.4968,17.5099,17.4836,17.4968,112100.0
2009-11-12 09:35:00,26.67,26.68,26.65,26.68,61400.0,17.4968,17.5033,17.4836,17.5033,61400.0
2009-11-12 09:40:00,26.67,26.71,26.66,26.68,128800.0,17.4968,17.523,17.4902,17.5033,128800.0
2009-11-12 09:45:00,26.68,26.7,26.66,26.7,43600.0,17.5033,17.5164,17.4902,17.5164,43600.0
2009-11-12 09:50:00,26.7,26.73,26.69,26.73,140100.0,17.5164,17.5361,17.5099,17.5361,140100.0
2009-11-12 09:55:00,26.73,26.78,26.72,26.77,111200.0,17.5361,17.5689,17.5296,17.5624,111200.0
2009-11-12 10:00:00,26.78,26.79,26.77,26.79,50400.0,17.5689,17.5755,17.5624,17.5755,50400.0
2009-11-12 10:05:00,26.79,26.8,26.76,26.77,61500.0,17.5755,17.582,17.5558,17.5624,61500.0
2009-11-12 10:10:00,26.78,26.78,26.74,26.77,97000.0,17.5689,17.5689,17.5427,17.5624,97000.0
2009-11-12 10:15:00,26.77,26.77,26.73,26.74,55900.0,17.5624,17.5624,17.5361,17.5427,55900.0
2009-11-12 10:20:00,26.73,26.77,26.73,26.77,85000.0,17.5361,17.5624,17.5361,17.5624,85000.0
2009-11-12 10:25:00,26.76,26.77,26.75,26.76,66700.0,17.5558,17.5624,17.5492,17.5558,66700.0
2009-11-12 10:30:00,26.75,26.76,26.75,26.75,42100.0,17.5492,17.5558,17.5492,17.5492,42100.0
2009-11-12 10:35:00,26.75,26.77,26.75,26.75,56200.0,17.5492,17.5624,17.5492,17.5492,56200.0
2009-11-12 10:40:00,26.76,26.78,26.75,26.77,36800.0,17.5558,17.5689,17.5492,17.5624,36800.0
2009-11-12 10:45:00,26.78,26.79,26.77,26.78,55200.0,17.5689,17.5755,17.5624,17.5689,55200.0
2009-11-12 10:50:00,26.78,26.8,26.77,26.79,52100.0,17.5689,17.582,17.5624,17.5755,52100.0
2009-11-12 10:55:00,26.79,26.79,26.73,26.74,43100.0,17.5755,17.5755,17.5361,17.5427,43100.0
2009-11-12 11:00:00,26.74,26.75,26.72,26.74,115900.0,17.5427,17.5492,17.5296,17.5427,115900.0
2009-11-12 11:05:00,26.74,26.74,26.71,26.71,44900.0,17.5427,17.5427,17.523,17.523,44900.0
2009-11-12 11:10:00,26.71,26.72,26.69,26.7,21500.0,17.523,17.5296,17.5099,17.5164,21500.0
2009-11-12 11:15:00,26.7,26.73,26.7,26.71,135200.0,17.5164,17.5361,17.5164,17.523,135200.0
2009-11-12 11:20:00,26.71,26.71,26.68,26.69,41900.0,17.523,17.523,17.5033,17.5099,41900.0
2009-11-12 11:25:00,26.69,26.7,26.65,26.68,68300.0,17.5099,17.5164,17.4836,17.5033,68300.0
2009-11-12 11:30:00,26.68,26.69,26.65,26.67,164700.0,17.5033,17.5099,17.4836,17.4968,164700.0
2009-11-12 11:35:00,26.68,26.68,26.65,26.67,84300.0,17.5033,17.5033,17.4836,17.4968,84300.0
2009-11-12 11:40:00,26.67,26.67,26.65,26.65,21400.0,17.4968,17.4968,17.4836,17.4836,21400.0
2009-11-12 11:45:00,26.65,26.67,26.65,26.65,32400.0,17.4836,17.4968,17.4836,17.4836,32400.0
2009-11-12 11:50:00,26.65,26.65,26.64,26.65,37300.0,17.4836,17.4836,17.4771,17.4836,37300.0
2009-11-12 11:55:00,26.65,26.67,26.64,26.66,59300.0,17.4836,17.4968,17.4771,17.4902,59300.0
2009-11-12 12:00:00,26.66,26.68,26.66,26.67,49400.0,17.4902,17.5033,17.4902,17.4968,49400.0
2009-11-12 12:05:00,26.67,26.68,26.66,26.68,29300.0,17.4968,17.5033,17.4902,17.5033,29300.0
2009-11-12 12:10:00,26.68,26.69,26.67,26.69,115200.0,17.5033,17.5099,17.4968,17.5099,115200.0
2009-11-12 12:15:00,26.69,26.69,26.67,26.67,32100.0,17.5099,17.5099,17.4968,17.4968,32100.0
2009-11-12 12:20:00,26.68,26.68,26.66,26.66,112200.0,17.5033,17.5033,17.4902,17.4902,112200.0
2009-11-12 12:25:00,26.67,26.68,26.67,26.67,11400.0,17.4968,17.5033,17.4968,17.4968,11400.0
2009-11-12 12:30:00,26.67,26.67,26.64,26.65,31700.0,17.4968,17.4968,17.4771,17.4836,31700.0
2009-11-12 12:35:00,26.65,26.68,26.65,26.66,201300.0,17.4836,17.5033,17.4836,17.4902,201300.0
2009-11-12 12:40:00,26.67,26.68,26.67,26.67,9700.0,17.4968,17.5033,17.4968,17.4968,9700.0
2009-11-12 12:45:00,26.68,26.68,26.67,26.67,22600.0,17.5033,17.5033,17.4968,17.4968,22600.0
2009-11-12 12:50:00,26.68,26.7,26.67,26.7,31800.0,17.5033,17.5164,17.4968,17.5164,31800.0
2009-11-12 12:55:00,26.69,26.7,26.66,26.66,80600.0,17.5099,17.5164,17.4902,17.4902,80600.0
2009-11-12 13:00:00,26.66,26.67,26.64,26.65,36200.0,17.4902,17.4968,17.4771,17.4836,36200.0
2009-11-12 13:05:00,26.65,26.65,26.62,26.63,27200.0,17.4836,17.4836,17.464,17.4705,27200.0
2009-11-12 13:10:00,26.64,26.65,26.63,26.65,40100.0,17.4771,17.4836,17.4705,17.4836,40100.0
2009-11-12 13:15:00,26.65,26.69,26.64,26.67,75900.0,17.4836,17.5099,17.4771,17.4968,75900.0
2009-11-12 13:20:00,26.67,26.68,26.66,26.67,30100.0,17.4968,17.5033,17.4902,17.4968,30100.0
2009-11-12 13:25:00,26.67,26.68,26.67,26.67,21500.0,17.4968,17.5033,17.4968,17.4968,21500.0
2009-11-12 13:30:00,26.67,26.68,26.66,26.66,36300.0,17.4968,17.5033,17.4902,17.4902,36300.0
2009-11-12 13:35:00,26.66,26.66,26.65,26.66,141700.0,17.4902,17.4902,17.4836,17.4902,141700.0
2009-11-12 13:40:00,26.66,26.66,26.64,26.65,41600.0,17.4902,17.4902,17.4771,17.4836,41600.0
2009-11-12 13:45:00,26.66,26.68,26.66,26.66,32700.0,17.4902,17.5033,17.4902,17.4902,32700.0
2009-11-12 13:50:00,26.67,26.67,26.66,26.66,21200.0,17.4968,17.4968,17.4902,17.4902,21200.0
2009-11-12 13:55:00,26.66,26.66,26.64,26.66,14500.0,17.4902,17.4902,17.4771,17.4902,14500.0
2009-11-12 14:00:00,26.65,26.67,26.65,26.66,21200.0,17.4836,17.4968,17.4836,17.4902,21200.0
2009-11-12 14:05:00,26.66,26.67,26.65,26.65,12600.0,17.4902,17.4968,17.4836,17.4836,12600.0
2009-11-12 14:10:00,26.65,26.66,26.64,26.66,28800.0,17.4836,17.4902,17.4771,17.4902,28800.0
2009-11-12 14:15:00,26.67,26.67,26.64,26.64,38700.0,17.4968,17.4968,17.4771,17.4771,38700.0
2009-11-12 14:20:00,26.64,26.66,26.63,26.65,55100.0,17.4771,17.4902,17.4705,17.4836,55100.0
2009-11-12 14:25:00,26.65,26.66,26.64,26.65,19000.0,17.4836,17.4902,17.4771,17.4836,19000.0
2009-11-12 14:30:00,26.65,26.67,26.65,26.66,32600.0,17.4836,17.4968,17.4836,17.4902,32600.0
2009-11-12 14:35:00,26.65,26.66,26.64,26.64,28800.0,17.4836,17.4902,17.4771,17.4771,28800.0
2009-11-12 14:40:00,26.64,26.64,26.62,26.63,11000.0,17.4771,17.4771,17.464,17.4705,11000.0
2009-11-12 14:45:00,26.63,26.64,26.62,26.62,63100.0,17.4705,17.4771,17.464,17.464,63100.0
2009-11-12 14:50:00,26.63,26.64,26.62,26.63,28700.0,17.4705,17.4771,17.464,17.4705,28700.0
2009-11-12 14:55:00,26.63,26.64,26.62,26.62,36200.0,17.4705,17.4771,17.464,17.464,36200.0
2009-11-12 15:00:00,26.63,26.64,26.6,26.6,30500.0,17.4705,17.4771,17.4508,17.4508,30500.0
2009-11-12 15:05:00,26.6,26.6,26.58,26.6,93300.0,17.4508,17.4508,17.4377,17.4508,93300.0
2009-11-12 15:10:00,26.59,26.61,26.58,26.6,36000.0,17.4443,17.4574,17.4377,17.4508,36000.0
2009-11-12 15:15:00,26.61,26.62,26.6,26.62,35100.0,17.4574,17.464,17.4508,17.464,35100.0
2009-11-12 15:20:00,26.62,26.62,26.59,26.61,26300.0,17.464,17.464,17.4443,17.4574,26300.0
2009-11-12 15:25:00,26.6,26.62,26.59,26.59,53100.0,17.4508,17.464,17.4443,17.4443,53100.0
2009-11-12 15:30:00,26.59,26.6,26.58,26.59,93600.0,17.4443,17.4508,17.4377,17.4443,93600.0
2009-11-12 15:35:00,26.59,26.6,26.53,26.54,91700.0,17.4443,17.4508,17.4049,17.4115,91700.0
2009-11-12 15:40:00,26.53,26.55,26.52,26.53,102600.0,17.4049,17.418,17.3983,17.4049,102600.0
2009-11-12 15:45:00,26.53,26.55,26.53,26.55,100300.0,17.4049,17.418,17.4049,17.418,100300.0
2009-11-12 15:50:00,26.54,26.55,26.53,26.54,180600.0,17.4115,17.418,17.4049,17.4115,180600.0
2009-11-12 15:55:00,26.53,26.57,26.53,26.55,154700.0,17.4049,17.4311,17.4049,17.418,154700.0
2009-11-13 09:30:00,26.64,26.65,26.61,26.61,92200.0,17.4771,17.4836,17.4574,17.4574,92200.0
2009-11-13 09:35:00,26.6,26.63,26.59,26.63,39700.0,17.4508,17.4705,17.4443,17.4705,39700.0
2009-11-13 09:40:00,26.62,26.63,26.59,26.6,27700.0,17.464,17.4705,17.4443,17.4508,27700.0
2009-11-13 09:45:00,26.6,26.62,26.59,26.59,53500.0,17.4508,17.464,17.4443,17.4443,53500.0
2009-11-13 09:50:00,26.6,26.62,26.51,26.61,177900.0,17.4508,17.464,17.3918,17.4574,177900.0
2009-11-13 09:55:00,26.55,26.61,26.51,26.56,198300.0,17.418,17.4574,17.3918,17.4246,198300.0
2009-11-13 10:00:00,26.55,26.59,26.54,26.58,111400.0,17.418,17.4443,17.4115,17.4377,111400.0
2009-11-13 10:05:00,26.58,26.64,26.58,26.64,45100.0,17.4377,17.4771,17.4377,17.4771,45100.0
2009-11-13 10:10:00,26.64,26.64,26.63,26.64,42500.0,17.4771,17.4771,17.4705,17.4771,42500.0
2009-11-13 10:15:00,26.63,26.65,26.62,26.65,29500.0,17.4705,17.4836,17.464,17.4836,29500.0
2009-11-13 10:20:00,26.65,26.68,26.65,26.67,132500.0,17.4836,17.5033,17.4836,17.4968,132500.0
2009-11-13 10:25:00,26.67,26.68,26.64,26.65,55300.0,17.4968,17.5033,17.4771,17.4836,55300.0
2009-11-13 10:30:00,26.65,26.66,26.63,26.65,75100.0,17.4836,17.4902,17.4705,17.4836,75100.0
2009-11-13 10:35:00,26.65,26.68,26.64,26.67,42700.0,17.4836,17.5033,17.4771,17.4968,42700.0
2009-11-13 10:40:00,26.67,26.72,26.67,26.7,39100.0,17.4968,17.5296,17.4968,17.5164,39100.0
2009-11-13 10:45:00,26.71,26.73,26.71,26.71,83200.0,17.523,17.5361,17.523,17.523,83200.0
2009-11-13 10:50:00,26.72,26.74,26.71,26.73,65300.0,17.5296,17.5427,17.523,17.5361,65300.0
2009-11-13 10:55:00,26.72,26.74,26.72,26.72,121500.0,17.5296,17.5427,17.5296,17.5296,121500.0
2009-11-13 11:00:00,26.72,26.73,26.71,26.73,46500.0,17.5296,17.5361,17.523,17.5361,46500.0
2009-11-13 11:05:00,26.73,26.75,26.72,26.75,25300.0,17.5361,17.5492,17.5296,17.5492,25300.0
2009-11-13 11:10:00,26.75,26.75,26.72,26.72,27100.0,17.5492,17.5492,17.5296,17.5296,27100.0
2009-11-13 11:15:00,26.72,26.72,26.7,26.71,20600.0,17.5296,17.5296,17.5164,17.523,20600.0
2009-11-13 11:20:00,26.71,26.72,26.7,26.71,15300.0,17.523,17.5296,17.5164,17.523,15300.0
2009-11-13 11:25:00,26.72,26.73,26.72,26.72,15400.0,17.5296,17.5361,17.5296,17.5296,15400.0
2009-11-13 11:30:00,26.72,26.73,26.71,26.73,10400.0,17.5296,17.5361,17.523,17.5361,10400.0
2009-11-13 11:35:00,26.73,26.75,26.72,26.73,30200.0,17.5361,17.5492,17.5296,17.5361,30200.0
2009-11-13 11:40:00,26.72,26.73,26.69,26.71,25300.0,17.5296,17.5361,17.5099,17.523,25300.0
2009-11-13 11:45:00,26.7,26.71,26.68,26.7,57400.0,17.5164,17.523,17.5033,17.5164,57400.0
2009-11-13 11:50:00,26.7,26.71,26.7,26.7,3900.0,17.5164,17.523,17.5164,17.5164,3900.0
2009-11-13 11:55:00,26.7,26.72,26.69,26.69,99000.0,17.5164,17.5296,17.5099,17.5099,99000.0
2009-11-13 12:00:00,26.69,26.73,26.69,26.73,24800.0,17.5099,17.5361,17.5099,17.5361,24800.0
2009-11-13 12:05:00,26.72,26.72,26.7,26.7,19100.0,17.5296,17.5296,17.5164,17.5164,19100.0
2009-11-13 12:10:00,26.69,26.73,26.69,26.73,24900.0,17.5099,17.5361,17.5099,17.5361,24900.0
2009-11-13 12:15:00,26.72,26.74,26.72,26.74,7900.0,17.5296,17.5427,17.5296,17.5427,7900.0
2009-11-13 12:20:00,26.74,26.74,26.72,26.72,78200.0,17.5427,17.5427,17.5296,17.5296,78200.0
2009-11-13 12:25:00,26.73,26.74,26.72,26.72,31000.0,17.5361,17.5427,17.5296,17.5296,31000.0
2009-11-13 12:30:00,26.72,26.73,26.71,26.72,32500.0,17.5296,17.5361,17.523,17.5296,32500.0
2009-11-13 12:35:00,26.72,26.73,26.72,26.73,35300.0,17.5296,17.5361,17.5296,17.5361,35300.0
2009-11-13 12:40:00,26.72,26.73,26.72,26.72,4900.0,17.5296,17.5361,17.5296,17.5296,4900.0
2009-11-13 12:45:00,26.72,26.74,26.72,26.72,31600.0,17.5296,17.5427,17.5296,17.5296,31600.0
2009-11-13 12:50:00,26.73,26.74,26.73,26.73,8300.0,17.5361,17.5427,17.5361,17.5361,8300.0
2009-11-13 12:55:00,26.73,26.75,26.73,26.75,9900.0,17.5361,17.5492,17.5361,17.5492,9900.0
2009-11-13 13:00:00,26.74,26.75,26.74,26.75,13300.0,17.5427,17.5492,17.5427,17.5492,13300.0
2009-11-13 13:05:00,26.74,26.75,26.74,26.75,3500.0,17.5427,17.5492,17.5427,17.5492,3500.0
2009-11-13 13:10:00,26.74,26.75,26.73,26.73,13700.0,17.5427,17.5492,17.5361,17.5361,13700.0
2009-11-13 13:15:00,26.74,26.75,26.73,26.75,27800.0,17.5427,17.5492,17.5361,17.5492,27800.0
2009-11-13 13:20:00,26.75,26.76,26.74,26.76,55300.0,17.5492,17.5558,17.5427,17.5558,55300.0
2009-11-13 13:25:00,26.76,26.76,26.75,26.76,17100.0,17.5558,17.5558,17.5492,17.5558,17100.0
2009-11-13 13:30:00,26.76,26.76,26.75,26.76,28100.0,17.5558,17.5558,17.5492,17.5558,28100.0
2009-11-13 13:35:00,26.76,26.77,26.76,26.77,6700.0,17.5558,17.5624,17.5558,17.5624,6700.0
2009-11-13 13:40:00,26.76,26.77,26.76,26.77,2300.0,17.5558,17.5624,17.5558,17.5624,2300.0
2009-11-13 13:45:00,26.77,26.77,26.74,26.74,19900.0,17.5624,17.5624,17.5427,17.5427,19900.0
2009-11-13 13:50:00,26.74,26.75,26.73,26.74,7500.0,17.5427,17.5492,17.5361,17.5427,7500.0
2009-11-13 13:55:00,26.74,26.75,26.73,26.74,46400.0,17.5427,17.5492,17.5361,17.5427,46400.0
2009-11-13 14:00:00,26.74,26.75,26.73,26.75,34800.0,17.5427,17.5492,17.5361,17.5492,34800.0
2009-11-13 14:05:00,26.75,26.75,26.73,26.74,12500.0,17.5492,17.5492,17.5361,17.5427,12500.0
2009-11-13 14:10:00,26.73,26.73,26.72,26.73,15300.0,17.5361,17.5361,17.5296,17.5361,15300.0
2009-11-13 14:15:00,26.73,26.74,26.73,26.73,16900.0,17.5361,17.5427,17.5361,17.5361,16900.0
2009-11-13 14:20:00,26.73,26.73,26.71,26.72,27200.0,17.5361,17.5361,17.523,17.5296,27200.0
2009-11-13 14:25:00,26.73,26.74,26.7,26.72,33700.0,17.5361,17.5427,17.5164,17.5296,33700.0
2009-11-13 14:30:00,26.72,26.72,26.7,26.7,25700.0,17.5296,17.5296,17.5164,17.5164,25700.0
2009-11-13 14:35:00,26.7,26.71,26.69,26.71,27000.0,17.5164,17.523,17.5099,17.523,27000.0
2009-11-13 14:40:00,26.71,26.73,26.7,26.71,27200.0,17.523,17.5361,17.5164,17.523,27200.0
2009-11-13 14:45:00,26.71,26.72,26.7,26.72,135700.0,17.523,17.5296,17.5164,17.5296,135700.0
2009-11-13 14:50:00,26.72,26.73,26.71,26.72,56300.0,17.5296,17.5361,17.523,17.5296,56300.0
2009-11-13 14:55:00,26.72,26.73,26.69,26.7,100000.0,17.5296,17.5361,17.5099,17.5164,100000.0
2009-11-13 15:00:00,26.69,26.71,26.68,26.7,147100.0,17.5099,17.523,17.5033,17.5164,147100.0
2009-11-13 15:05:00,26.69,26.72,26.69,26.72,91400.0,17.5099,17.5296,17.5099,17.5296,91400.0
2009-11-13 15:10:00,26.72,26.73,26.7,26.71,222300.0,17.5296,17.5361,17.5164,17.523,222300.0
2009-11-13 15:15:00,26.71,26.72,26.7,26.72,52900.0,17.523,17.5296,17.5164,17.5296,52900.0
2009-11-13 15:20:00,26.72,26.72,26.69,26.71,51900.0,17.5296,17.5296,17.5099,17.523,51900.0
2009-11-13 15:25:00,26.7,26.72,26.7,26.71,32100.0,17.5164,17.5296,17.5164,17.523,32100.0
2009-11-13 15:30:00,26.7,26.73,26.7,26.73,63700.0,17.5164,17.5361,17.5164,17.5361,63700.0
2009-11-13 15:35:00,26.73,26.74,26.72,26.73,67000.0,17.5361,17.5427,17.5296,17.5361,67000.0
2009-11-13 15:40:00,26.73,26.76,26.72,26.75,72100.0,17.5361,17.5558,17.5296,17.5492,72100.0
2009-11-13 15:45:00,26.75,26.76,26.75,26.75,112300.0,17.5492,17.5558,17.5492,17.5492,112300.0
2009-11-13 15:50:00,26.76,26.76,26.72,26.75,125000.0,17.5558,17.5558,17.5296,17.5492,125000.0
2009-11-13 15:55:00,26.75,26.75,26.72,26.72,102200.0,17.5492,17.5492,17.5296,17.5296,102200.0
2009-11-16 09:30:00,26.77,26.84,26.77,26.84,56100.0,17.5624,17.6083,17.5624,17.6083,56100.0
2009-11-16 09:35:00,26.83,26.86,26.82,26.84,40200.0,17.6017,17.6214,17.5952,17.6083,40200.0
2009-11-16 09:40:00,26.84,26.91,26.84,26.89,119700.0,17.6083,17.6542,17.6083,17.6411,119700.0
2009-11-16 09:45:00,26.9,26.92,26.88,26.91,39100.0,17.6476,17.6608,17.6345,17.6542,39100.0
2009-11-16 09:50:00,26.91,26.95,26.91,26.94,87000.0,17.6542,17.6804,17.6542,17.6739,87000.0
2009-11-16 09:55:00,26.94,26.96,26.94,26.96,109100.0,17.6739,17.687,17.6739,17.687,109100.0
2009-11-16 10:00:00,26.96,26.97,26.95,26.96,91100.0,17.687,17.6936,17.6804,17.687,91100.0
2009-11-16 10:05:00,26.96,26.99,26.96,26.98,99100.0,17.687,17.7067,17.687,17.7001,99100.0
2009-11-16 10:10:00,26.98,27.01,26.98,27.0,233400.0,17.7001,17.7198,17.7001,17.7132,233400.0
2009-11-16 10:15:00,27.01,27.01,26.97,26.98,49400.0,17.7198,17.7198,17.6936,17.7001,49400.0
2009-11-16 10:20:00,26.98,26.98,26.96,26.96,66300.0,17.7001,17.7001,17.687,17.687,66300.0
2009-11-16 10:25:00,26.96,26.98,26.96,26.97,99700.0,17.687,17.7001,17.687,17.6936,99700.0
2009-11-16 10:30:00,26.96,26.97,26.95,26.96,84300.0,17.687,17.6936,17.6804,17.687,84300.0
2009-11-16 10:35:00,26.96,26.97,26.95,26.96,30500.0,17.687,17.6936,17.6804,17.687,30500.0
2009-11-16 10:40:00,26.96,26.97,26.95,26.96,43900.0,17.687,17.6936,17.6804,17.687,43900.0
2009-11-16 10:45:00,26.96,26.97,26.95,26.96,17900.0,17.687,17.6936,17.6804,17.687,17900.0
2009-11-16 10:50:00,26.96,26.96,26.94,26.95,22800.0,17.687,17.687,17.6739,17.6804,22800.0
2009-11-16 10:55:00,26.96,26.98,26.95,26.98,21800.0,17.687,17.7001,17.6804,17.7001,21800.0
2009-11-16 11:00:00,26.97,26.97,26.95,26.95,230400.0,17.6936,17.6936,17.6804,17.6804,230400.0
2009-11-16 11:05:00,26.96,26.96,26.92,26.93,23300.0,17.687,17.687,17.6608,17.6673,23300.0
2009-11-16 11:10:00,26.93,26.94,26.92,26.92,31200.0,17.6673,17.6739,17.6608,17.6608,31200.0
2009-11-16 11:15:00,26.92,26.93,26.92,26.92,29800.0,17.6608,17.6673,17.6608,17.6608,29800.0
2009-11-16 11:20:00,26.92,26.93,26.91,26.91,65600.0,17.6608,17.6673,17.6542,17.6542,65600.0
2009-11-16 11:25:00,26.91,26.92,26.9,26.92,53500.0,17.6542,17.6608,17.6476,17.6608,53500.0
2009-11-16 11:30:00,26.91,26.96,26.91,26.95,168800.0,17.6542,17.687,17.6542,17.6804,168800.0
2009-11-16 11:35:00,26.96,26.96,26.92,26.92,59100.0,17.687,17.687,17.6608,17.6608,59100.0
2009-11-16 11:40:00,26.92,26.93,26.91,26.92,24900.0,17.6608,17.6673,17.6542,17.6608,24900.0
2009-11-16 11:45:00,26.92,26.94,26.92,26.94,40000.0,17.6608,17.6739,17.6608,17.6739,40000.0
2009-11-16 11:50:00,26.93,26.94,26.9,26.9,41700.0,17.6673,17.6739,17.6476,17.6476,41700.0
2009-11-16 11:55:00,26.91,26.93,26.9,26.93,82000.0,17.6542,17.6673,17.6476,17.6673,82000.0
2009-11-16 12:00:00,26.94,26.94,26.91,26.92,26100.0,17.6739,17.6739,17.6542,17.6608,26100.0
2009-11-16 12:05:00,26.92,26.92,26.9,26.9,38600.0,17.6608,17.6608,17.6476,17.6476,38600.0
2009-11-16 12:10:00,26.9,26.91,26.89,26.9,99000.0,17.6476,17.6542,17.6411,17.6476,99000.0
2009-11-16 12:15:00,26.9,26.9,26.85,26.87,137000.0,17.6476,17.6476,17.6148,17.628,137000.0
2009-11-16 12:20:00,26.86,26.86,26.82,26.83,52300.0,17.6214,17.6214,17.5952,17.6017,52300.0
2009-11-16 12:25:00,26.83,26.86,26.83,26.86,76400.0,17.6017,17.6214,17.6017,17.6214,76400.0
2009-11-16 12:30:00,26.86,26.86,26.83,26.86,41900.0,17.6214,17.6214,17.6017,17.6214,41900.0
2009-11-16 12:35:00,26.86,26.87,26.85,26.86,37200.0,17.6214,17.628,17.6148,17.6214,37200.0
2009-11-16 12:40:00,26.86,26.91,26.85,26.91,82700.0,17.6214,17.6542,17.6148,17.6542,82700.0
2009-11-16 12:45:00,26.9,26.91,26.89,26.9,58900.0,17.6476,17.6542,17.6411,17.6476,58900.0
2009-11-16 12:50:00,26.91,26.91,26.9,26.91,38600.0,17.6542,17.6542,17.6476,17.6542,38600.0
2009-11-16 12:55:00,26.91,26.95,26.91,26.95,106700.0,17.6542,17.6804,17.6542,17.6804,106700.0
2009-11-16 13:00:00,26.94,26.98,26.94,26.97,102200.0,17.6739,17.7001,17.6739,17.6936,102200.0
2009-11-16 13:05:00,26.96,26.96,26.94,26.94,16500.0,17.687,17.687,17.6739,17.6739,16500.0
2009-11-16 13:10:00,26.95,26.96,26.94,26.95,16800.0,17.6804,17.687,17.6739,17.6804,16800.0
2009-11-16 13:15:00,26.94,26.95,26.94,26.94,50400.0,17.6739,17.6804,17.6739,17.6739,50400.0
2009-11-16 13:20:00,26.93,26.94,26.92,26.93,5800.0,17.6673,17.6739,17.6608,17.6673,5800.0
2009-11-16 13:25:00,26.93,26.93,26.92,26.92,6900.0,17.6673,17.6673,17.6608,17.6608,6900.0
2009-11-16 13:30:00,26.92,26.95,26.92,26.95,94100.0,17.6608,17.6804,17.6608,17.6804,94100.0
2009-11-16 13:35:00,26.96,26.97,26.95,26.96,23300.0,17.687,17.6936,17.6804,17.687,23300.0
2009-11-16 13:40:00,26.95,26.96,26.93,26.95,40800.0,17.6804,17.687,17.6673,17.6804,40800.0
2009-11-16 13:45:00,26.96,26.96,26.94,26.94,34200.0,17.687,17.687,17.6739,17.6739,34200.0
2009-11-16 13:50:00,26.94,26.95,26.93,26.93,10400.0,17.6739,17.6804,17.6673,17.6673,10400.0
2009-11-16 13:55:00,26.94,26.94,26.92,26.93,21200.0,17.6739,17.6739,17.6608,17.6673,21200.0
2009-11-16 14:00:00,26.94,26.97,26.93,26.97,75100.0,17.6739,17.6936,17.6673,17.6936,75100.0
2009-11-16 14:05:00,26.96,26.97,26.95,26.96,59500.0,17.687,17.6936,17.6804,17.687,59500.0
2009-11-16 14:10:00,26.97,26.97,26.95,26.95,11700.0,17.6936,17.6936,17.6804,17.6804,11700.0
2009-11-16 14:15:00,26.96,26.97,26.96,26.97,8600.0,17.687,17.6936,17.687,17.6936,8600.0
2009-11-16 14:20:00,26.97,26.97,26.96,26.96,12400.0,17.6936,17.6936,17.687,17.687,12400.0
2009-11-16 14:25:00,26.96,26.97,26.95,26.96,15600.0,17.687,17.6936,17.6804,17.687,15600.0
2009-11-16 14:30:00,26.96,26.97,26.95,26.97,18300.0,17.687,17.6936,17.6804,17.6936,18300.0
2009-11-16 14:35:00,26.96,26.97,26.95,26.95,28900.0,17.687,17.6936,17.6804,17.6804,28900.0
2009-11-16 14:40:00,26.96,26.97,26.95,26.95,13300.0,17.687,17.6936,17.6804,17.6804,13300.0
2009-11-16 14:45:00,26.96,26.97,26.95,26.96,78300.0,17.687,17.6936,17.6804,17.687,78300.0
2009-11-16 14:50:00,26.95,26.96,26.94,26.94,41900.0,17.6804,17.687,17.6739,17.6739,41900.0
2009-11-16 14:55:00,26.94,26.94,26.92,26.93,14500.0,17.6739,17.6739,17.6608,17.6673,14500.0
2009-11-16 15:00:00,26.94,26.94,26.91,26.92,22100.0,17.6739,17.6739,17.6542,17.6608,22100.0
2009-11-16 15:05:00,26.91,26.93,26.91,26.91,72100.0,17.6542,17.6673,17.6542,17.6542,72100.0
2009-11-16 15:10:00,26.91,26.91,26.88,26.88,66400.0,17.6542,17.6542,17.6345,17.6345,66400.0
2009-11-16 15:15:00,26.88,26.88,26.86,26.87,135500.0,17.6345,17.6345,17.6214,17.628,135500.0
2009-11-16 15:20:00,26.86,26.89,26.85,26.88,31000.0,17.6214,17.6411,17.6148,17.6345,31000.0
2009-11-16 15:25:00,26.88,26.9,26.88,26.9,32000.0,17.6345,17.6476,17.6345,17.6476,32000.0
2009-11-16 15:30:00,26.89,26.91,26.88,26.9,229700.0,17.6411,17.6542,17.6345,17.6476,229700.0
2009-11-16 15:35:00,26.9,26.93,26.9,26.93,108300.0,17.6476,17.6673,17.6476,17.6673,108300.0
2009-11-16 15:40:00,26.93,26.94,26.91,26.91,146200.0,17.6673,17.6739,17.6542,17.6542,146200.0
2009-11-16 15:45:00,26.9,26.92,26.9,26.91,52600.0,17.6476,17.6608,17.6476,17.6542,52600.0
2009-11-16 15:50:00,26.92,26.94,26.91,26.93,153500.0,17.6608,17.6739,17.6542,17.6673,153500.0
2009-11-16 15:55:00,26.93,26.94,26.9,26.92,182500.0,17.6673,17.6739,17.6476,17.6608,182500.0
2009-11-17 09:30:00,26.85,26.92,26.85,26.89,109100.0,17.6148,17.6608,17.6148,17.6411,109100.0
2009-11-17 09:35:00,26.9,26.98,26.89,26.97,55000.0,17.6476,17.7001,17.6411,17.6936,55000.0
2009-11-17 09:40:00,26.97,26.99,26.96,26.98,72800.0,17.6936,17.7067,17.687,17.7001,72800.0
2009-11-17 09:45:00,26.98,27.0,26.96,26.96,37900.0,17.7001,17.7132,17.687,17.687,37900.0
2009-11-17 09:50:00,26.96,26.99,26.95,26.95,76700.0,17.687,17.7067,17.6804,17.6804,76700.0
2009-11-17 09:55:00,26.96,26.96,26.93,26.93,41500.0,17.687,17.687,17.6673,17.6673,41500.0
2009-11-17 10:00:00,26.94,26.96,26.93,26.93,62900.0,17.6739,17.687,17.6673,17.6673,62900.0
2009-11-17 10:05:00,26.93,26.93,26.91,26.93,17500.0,17.6673,17.6673,17.6542,17.6673,17500.0
2009-11-17 10:10:00,26.93,26.93,26.9,26.9,76500.0,17.6673,17.6673,17.6476,17.6476,76500.0
2009-11-17 10:15:00,26.9,26.93,26.89,26.92,60300.0,17.6476,17.6673,17.6411,17.6608,60300.0
2009-11-17 10:20:00,26.92,26.95,26.92,26.95,35900.0,17.6608,17.6804,17.6608,17.6804,35900.0
2009-11-17 10:25:00,26.95,26.95,26.93,26.94,30900.0,17.6804,17.6804,17.6673,17.6739,30900.0
2009-11-17 10:30:00,26.94,26.94,26.91,26.93,31500.0,17.6739,17.6739,17.6542,17.6673,31500.0
2009-11-17 10:35:00,26.93,26.93,26.91,26.91,7300.0,17.6673,17.6673,17.6542,17.6542,7300.0
2009-11-17 10:40:00,26.9,26.9,26.88,26.88,46200.0,17.6476,17.6476,17.6345,17.6345,46200.0
2009-11-17 10:45:00,26.88,26.9,26.88,26.89,25200.0,17.6345,17.6476,17.6345,17.6411,25200.0
2009-11-17 10:50:00,26.89,26.91,26.86,26.91,19100.0,17.6411,17.6542,17.6214,17.6542,19100.0
2009-11-17 10:55:00,26.92,26.94,26.91,26.93,8100.0,17.6608,17.6739,17.6542,17.6673,8100.0
2009-11-17 11:00:00,26.92,26.92,26.91,26.91,14400.0,17.6608,17.6608,17.6542,17.6542,14400.0
2009-11-17 11:05:00,26.9,26.91,26.89,26.91,24200.0,17.6476,17.6542,17.6411,17.6542,24200.0
2009-11-17 11:10:00,26.92,26.92,26.89,26.89,47500.0,17.6608,17.6608,17.6411,17.6411,47500.0
2009-11-17 11:15:00,26.88,26.88,26.85,26.86,23000.0,17.6345,17.6345,17.6148,17.6214,23000.0
2009-11-17 11:20:00,26.86,26.89,26.85,26.89,30900.0,17.6214,17.6411,17.6148,17.6411,30900.0
2009-11-17 11:25:00,26.88,26.9,26.88,26.89,20600.0,17.6345,17.6476,17.6345,17.6411,20600.0
2009-11-17 11:30:00,26.89,26.9,26.88,26.88,16400.0,17.6411,17.6476,17.6345,17.6345,16400.0
2009-11-17 11:35:00,26.9,26.91,26.89,26.91,14800.0,17.6476,17.6542,17.6411,17.6542,14800.0
2009-11-17 11:40:00,26.9,26.9,26.89,26.9,14500.0,17.6476,17.6476,17.6411,17.6476,14500.0
2009-11-17 11:45:00,26.9,26.9,26.89,26.9,11700.0,17.6476,17.6476,17.6411,17.6476,11700.0
2009-11-17 11:50:00,26.9,26.92,26.9,26.92,21900.0,17.6476,17.6608,17.6476,17.6608,21900.0
2009-11-17 11:55:00,26.92,26.92,26.91,26.91,7700.0,17.6608,17.6608,17.6542,17.6542,7700.0
2009-11-17 12:00:00,26.91,26.92,26.9,26.9,16700.0,17.6542,17.6608,17.6476,17.6476,16700.0
2009-11-17 12:05:00,26.91,26.92,26.89,26.91,17000.0,17.6542,17.6608,17.6411,17.6542,17000.0
2009-11-17 12:10:00,26.91,26.95,26.91,26.94,17600.0,17.6542,17.6804,17.6542,17.6739,17600.0
2009-11-17 12:15:00,26.95,26.95,26.93,26.93,15600.0,17.6804,17.6804,17.6673,17.6673,15600.0
2009-11-17 12:20:00,26.94,26.96,26.93,26.96,46300.0,17.6739,17.687,17.6673,17.687,46300.0
2009-11-17 12:25:00,26.96,26.96,26.93,26.93,17300.0,17.687,17.687,17.6673,17.6673,17300.0
2009-11-17 12:30:00,26.94,26.97,26.93,26.96,24000.0,17.6739,17.6936,17.6673,17.687,24000.0
2009-11-17 12:35:00,26.96,26.96,26.93,26.94,107000.0,17.687,17.687,17.6673,17.6739,107000.0
2009-11-17 12:40:00,26.93,26.93,26.9,26.91,55200.0,17.6673,17.6673,17.6476,17.6542,55200.0
2009-11-17 12:45:00,26.91,26.91,26.9,26.91,72100.0,17.6542,17.6542,17.6476,17.6542,72100.0
2009-11-17 12:50:00,26.9,26.92,26.9,26.91,45200.0,17.6476,17.6608,17.6476,17.6542,45200.0
2009-11-17 12:55:00,26.91,26.92,26.91,26.91,14000.0,17.6542,17.6608,17.6542,17.6542,14000.0
2009-11-17 13:00:00,26.91,26.92,26.89,26.9,45600.0,17.6542,17.6608,17.6411,17.6476,45600.0
2009-11-17 13:05:00,26.89,26.9,26.88,26.89,14200.0,17.6411,17.6476,17.6345,17.6411,14200.0
2009-11-17 13:10:00,26.9,26.92,26.9,26.92,167200.0,17.6476,17.6608,17.6476,17.6608,167200.0
2009-11-17 13:15:00,26.92,26.94,26.91,26.94,313100.0,17.6608,17.6739,17.6542,17.6739,313100.0
2009-11-17 13:20:00,26.94,26.95,26.93,26.94,110700.0,17.6739,17.6804,17.6673,17.6739,110700.0
2009-11-17 13:25:00,26.94,26.94,26.93,26.93,54900.0,17.6739,17.6739,17.6673,17.6673,54900.0
2009-11-17 13:30:00,26.93,26.94,26.93,26.94,86400.0,17.6673,17.6739,17.6673,17.6739,86400.0
2009-11-17 13:35:00,26.95,26.95,26.93,26.93,31900.0,17.6804,17.6804,17.6673,17.6673,31900.0
2009-11-17 13:40:00,26.93,26.98,26.93,26.98,81900.0,17.6673,17.7001,17.6673,17.7001,81900.0
2009-11-17 13:45:00,26.98,26.98,26.96,26.97,36500.0,17.7001,17.7001,17.687,17.6936,36500.0
2009-11-17 13:50:00,26.97,26.98,26.96,26.97,20600.0,17.6936,17.7001,17.687,17.6936,20600.0
2009-11-17 13:55:00,26.96,26.96,26.94,26.94,38400.0,17.687,17.687,17.6739,17.6739,38400.0
2009-11-17 14:00:00,26.94,26.94,26.93,26.94,16100.0,17.6739,17.6739,17.6673,17.6739,16100.0
2009-11-17 14:05:00,26.94,26.95,26.91,26.91,25600.0,17.6739,17.6804,17.6542,17.6542,25600.0
2009-11-17 14:10:00,26.92,26.93,26.91,26.92,19400.0,17.6608,17.6673,17.6542,17.6608,19400.0
2009-11-17 14:15:00,26.92,26.94,26.91,26.93,18300.0,17.6608,17.6739,17.6542,17.6673,18300.0
2009-11-17 14:20:00,26.94,26.94,26.91,26.91,25400.0,17.6739,17.6739,17.6542,17.6542,25400.0
2009-11-17 14:25:00,26.92,26.93,26.91,26.92,17600.0,17.6608,17.6673,17.6542,17.6608,17600.0
2009-11-17 14:30:00,26.92,26.93,26.91,26.92,14500.0,17.6608,17.6673,17.6542,17.6608,14500.0
2009-11-17 14:35:00,26.93,26.93,26.92,26.92,10200.0,17.6673,17.6673,17.6608,17.6608,10200.0
2009-11-17 14:40:00,26.93,26.94,26.92,26.93,16100.0,17.6673,17.6739,17.6608,17.6673,16100.0
2009-11-17 14:45:00,26.93,26.93,26.91,26.92,28300.0,17.6673,17.6673,17.6542,17.6608,28300.0
2009-11-17 14:50:00,26.92,26.92,26.89,26.9,17900.0,17.6608,17.6608,17.6411,17.6476,17900.0
2009-11-17 14:55:00,26.9,26.91,26.9,26.91,19000.0,17.6476,17.6542,17.6476,17.6542,19000.0
2009-11-17 15:00:00,26.91,26.92,26.91,26.92,28200.0,17.6542,17.6608,17.6542,17.6608,28200.0
2009-11-17 15:05:00,26.93,26.94,26.93,26.93,35800.0,17.6673,17.6739,17.6673,17.6673,35800.0
2009-11-17 15:10:00,26.93,26.94,26.92,26.94,25000.0,17.6673,17.6739,17.6608,17.6739,25000.0
2009-11-17 15:15:00,26.93,26.94,26.92,26.93,29400.0,17.6673,17.6739,17.6608,17.6673,29400.0
2009-11-17 15:20:00,26.93,26.95,26.92,26.95,49300.0,17.6673,17.6804,17.6608,17.6804,49300.0
2009-11-17 15:25:00,26.94,26.96,26.94,26.94,45500.0,17.6739,17.687,17.6739,17.6739,45500.0
2009-11-17 15:30:00,26.94,26.96,26.94,26.95,48300.0,17.6739,17.687,17.6739,17.6804,48300.0
2009-11-17 15:35:00,26.96,26.96,26.93,26.93,43700.0,17.687,17.687,17.6673,17.6673,43700.0
2009-11-17 15:40:00,26.94,26.96,26.93,26.95,98000.0,17.6739,17.687,17.6673,17.6804,98000.0
2009-11-17 15:45:00,26.95,26.99,26.95,26.99,86300.0,17.6804,17.7067,17.6804,17.7067,86300.0
2009-11-17 15:50:00,26.99,26.99,26.95,26.95,151500.0,17.7067,17.7067,17.6804,17.6804,151500.0
2009-11-17 15:55:00,26.95,26.98,26.94,26.97,730100.0,17.6804,17.7001,17.6739,17.6936,730100.0
2009-11-18 09:30:00,27.02,27.02,26.88,26.9,75200.0,17.7264,17.7264,17.6345,17.6476,75200.0
2009-11-18 09:35:00,26.9,26.92,26.89,26.91,134000.0,17.6476,17.6608,17.6411,17.6542,134000.0
2009-11-18 09:40:00,26.9,26.94,26.88,26.94,38900.0,17.6476,17.6739,17.6345,17.6739,38900.0
2009-11-18 09:45:00,26.94,26.94,26.89,26.89,49800.0,17.6739,17.6739,17.6411,17.6411,49800.0
2009-11-18 09:50:00,26.89,26.89,26.83,26.83,191600.0,17.6411,17.6411,17.6017,17.6017,191600.0
2009-11-18 09:55:00,26.83,26.84,26.81,26.82,42900.0,17.6017,17.6083,17.5886,17.5952,42900.0
2009-11-18 10:00:00,26.82,26.84,26.81,26.82,104900.0,17.5952,17.6083,17.5886,17.5952,104900.0
2009-11-18 10:05:00,26.81,26.85,26.81,26.84,31800.0,17.5886,17.6148,17.5886,17.6083,31800.0
2009-11-18 10:10:00,26.84,26.84,26.8,26.83,58500.0,17.6083,17.6083,17.582,17.6017,58500.0
2009-11-18 10:15:00,26.83,26.87,26.82,26.87,51100.0,17.6017,17.628,17.5952,17.628,51100.0
2009-11-18 10:20:00,26.87,26.88,26.86,26.87,34000.0,17.628,17.6345,17.6214,17.628,34000.0
2009-11-18 10:25:00,26.87,26.89,26.86,26.87,33400.0,17.628,17.6411,17.6214,17.628,33400.0
2009-11-18 10:30:00,26.88,26.88,26.85,26.86,50700.0,17.6345,17.6345,17.6148,17.6214,50700.0
2009-11-18 10:35:00,26.86,26.88,26.86,26.88,36900.0,17.6214,17.6345,17.6214,17.6345,36900.0
2009-11-18 10:40:00,26.88,26.9,26.88,26.9,26000.0,17.6345,17.6476,17.6345,17.6476,26000.0
2009-11-18 10:45:00,26.9,26.91,26.89,26.9,28500.0,17.6476,17.6542,17.6411,17.6476,28500.0
2009-11-18 10:50:00,26.91,26.91,26.89,26.89,4600.0,17.6542,17.6542,17.6411,17.6411,4600.0
2009-11-18 10:55:00,26.89,26.9,26.88,26.9,18600.0,17.6411,17.6476,17.6345,17.6476,18600.0
2009-11-18 11:00:00,26.91,26.92,26.91,26.91,53600.0,17.6542,17.6608,17.6542,17.6542,53600.0
2009-11-18 11:05:00,26.91,26.92,26.9,26.91,20600.0,17.6542,17.6608,17.6476,17.6542,20600.0
2009-11-18 11:10:00,26.91,26.92,26.86,26.86,121600.0,17.6542,17.6608,17.6214,17.6214,121600.0
2009-11-18 11:15:00,26.86,26.89,26.86,26.87,66400.0,17.6214,17.6411,17.6214,17.628,66400.0
2009-11-18 11:20:00,26.87,26.89,26.87,26.89,23600.0,17.628,17.6411,17.628,17.6411,23600.0
2009-11-18 11:25:00,26.88,26.89,26.88,26.89,9000.0,17.6345,17.6411,17.6345,17.6411,9000.0
2009-11-18 11:30:00,26.88,26.89,26.87,26.87,4900.0,17.6345,17.6411,17.628,17.628,4900.0
2009-11-18 11:35:00,26.88,26.89,26.87,26.89,19100.0,17.6345,17.6411,17.628,17.6411,19100.0
2009-11-18 11:40:00,26.88,26.9,26.88,26.89,16400.0,17.6345,17.6476,17.6345,17.6411,16400.0
2009-11-18 11:45:00,26.9,26.9,26.89,26.89,21400.0,17.6476,17.6476,17.6411,17.6411,21400.0
2009-11-18 11:50:00,26.9,26.9,26.89,26.89,10300.0,17.6476,17.6476,17.6411,17.6411,10300.0
2009-11-18 11:55:00,26.88,26.9,26.88,26.89,14100.0,17.6345,17.6476,17.6345,17.6411,14100.0
2009-11-18 12:00:00,26.9,26.9,26.88,26.88,10700.0,17.6476,17.6476,17.6345,17.6345,10700.0
2009-11-18 12:05:00,26.89,26.89,26.88,26.88,6400.0,17.6411,17.6411,17.6345,17.6345,6400.0
2009-11-18 12:10:00,26.88,26.88,26.87,26.87,6400.0,17.6345,17.6345,17.628,17.628,6400.0
2009-11-18 12:15:00,26.87,26.87,26.85,26.86,11200.0,17.628,17.628,17.6148,17.6214,11200.0
2009-11-18 12:20:00,26.85,26.87,26.85,26.86,11200.0,17.6148,17.628,17.6148,17.6214,11200.0
2009-11-18 12:25:00,26.87,26.87,26.85,26.87,30900.0,17.628,17.628,17.6148,17.628,30900.0
2009-11-18 12:30:00,26.86,26.87,26.86,26.86,14400.0,17.6214,17.628,17.6214,17.6214,14400.0
2009-11-18 12:35:00,26.87,26.87,26.86,26.86,11100.0,17.628,17.628,17.6214,17.6214,11100.0
2009-11-18 12:40:00,26.87,26.87,26.86,26.87,17400.0,17.628,17.628,17.6214,17.628,17400.0
2009-11-18 12:45:00,26.87,26.87,26.86,26.87,74700.0,17.628,17.628,17.6214,17.628,74700.0
2009-11-18 12:50:00,26.87,26.87,26.86,26.86,77700.0,17.628,17.628,17.6214,17.6214,77700.0
2009-11-18 12:55:00,26.87,26.87,26.83,26.83,19400.0,17.628,17.628,17.6017,17.6017,19400.0
2009-11-18 13:00:00,26.84,26.84,26.82,26.82,132000.0,17.6083,17.6083,17.5952,17.5952,132000.0
2009-11-18 13:05:00,26.82,26.83,26.82,26.83,32300.0,17.5952,17.6017,17.5952,17.6017,32300.0
2009-11-18 13:10:00,26.83,26.84,26.81,26.82,67100.0,17.6017,17.6083,17.5886,17.5952,67100.0
2009-11-18 13:15:00,26.82,26.82,26.8,26.81,24200.0,17.5952,17.5952,17.582,17.5886,24200.0
2009-11-18 13:20:00,26.8,26.81,26.8,26.8,14000.0,17.582,17.5886,17.582,17.582,14000.0
2009-11-18 13:25:00,26.8,26.82,26.8,26.82,15900.0,17.582,17.5952,17.582,17.5952,15900.0
2009-11-18 13:30:00,26.82,26.85,26.81,26.84,36100.0,17.5952,17.6148,17.5886,17.6083,36100.0
2009-11-18 13:35:00,26.84,26.84,26.83,26.83,2200.0,17.6083,17.6083,17.6017,17.6017,2200.0
2009-11-18 13:40:00,26.84,26.86,26.84,26.85,34500.0,17.6083,17.6214,17.6083,17.6148,34500.0
2009-11-18 13:45:00,26.86,26.86,26.83,26.84,17200.0,17.6214,17.6214,17.6017,17.6083,17200.0
2009-11-18 13:50:00,26.84,26.84,26.83,26.84,11900.0,17.6083,17.6083,17.6017,17.6083,11900.0
2009-11-18 13:55:00,26.84,26.86,26.84,26.86,10500.0,17.6083,17.6214,17.6083,17.6214,10500.0
2009-11-18 14:00:00,26.85,26.86,26.85,26.86,5200.0,17.6148,17.6214,17.6148,17.6214,5200.0
2009-11-18 14:05:00,26.86,26.88,26.86,26.88,33600.0,17.6214,17.6345,17.6214,17.6345,33600.0
2009-11-18 14:10:00,26.88,26.89,26.87,26.87,120500.0,17.6345,17.6411,17.628,17.628,120500.0
2009-11-18 14:15:00,26.87,26.88,26.86,26.86,79800.0,17.628,17.6345,17.6214,17.6214,79800.0
2009-11-18 14:20:00,26.86,26.87,26.86,26.87,5100.0,17.6214,17.628,17.6214,17.628,5100.0
2009-11-18 14:25:00,26.86,26.88,26.86,26.86,6900.0,17.6214,17.6345,17.6214,17.6214,6900.0
2009-11-18 14:30:00,26.86,26.87,26.86,26.87,2500.0,17.6214,17.628,17.6214,17.628,2500.0
2009-11-18 14:35:00,26.86,26.88,26.86,26.87,4400.0,17.6214,17.6345,17.6214,17.628,4400.0
2009-11-18 14:40:00,26.87,26.89,26.87,26.87,10800.0,17.628,17.6411,17.628,17.628,10800.0
2009-11-18 14:45:00,26.86,26.86,26.85,26.86,6800.0,17.6214,17.6214,17.6148,17.6214,6800.0
2009-11-18 14:50:00,26.86,26.87,26.85,26.85,12900.0,17.6214,17.628,17.6148,17.6148,12900.0
2009-11-18 14:55:00,26.84,26.91,26.84,26.91,111200.0,17.6083,17.6542,17.6083,17.6542,111200.0
2009-11-18 15:00:00,26.91,26.97,26.91,26.93,109800.0,17.6542,17.6936,17.6542,17.6673,109800.0
2009-11-18 15:05:00,26.93,26.98,26.92,26.97,147900.0,17.6673,17.7001,17.6608,17.6936,147900.0
2009-11-18 15:10:00,26.96,26.97,26.94,26.95,99500.0,17.687,17.6936,17.6739,17.6804,99500.0
2009-11-18 15:15:00,26.95,26.97,26.95,26.96,25800.0,17.6804,17.6936,17.6804,17.687,25800.0
2009-11-18 15:20:00,26.96,26.96,26.95,26.96,15200.0,17.687,17.687,17.6804,17.687,15200.0
2009-11-18 15:25:00,26.97,26.99,26.97,26.97,52900.0,17.6936,17.7067,17.6936,17.6936,52900.0
2009-11-18 15:30:00,26.97,26.97,26.94,26.94,24800.0,17.6936,17.6936,17.6739,17.6739,24800.0
2009-11-18 15:35:00,26.94,26.95,26.91,26.91,1565300.0,17.6739,17.6804,17.6542,17.6542,1565300.0
2009-11-18 15:40:00,26.92,26.95,26.91,26.95,87100.0,17.6608,17.6804,17.6542,17.6804,87100.0
2009-11-18 15:45:00,26.95,26.96,26.92,26.95,1299300.0,17.6804,17.687,17.6608,17.6804,1299300.0
2009-11-18 15:50:00,26.95,26.98,26.92,26.97,1013600.0,17.6804,17.7001,17.6608,17.6936,1013600.0
2009-11-18 15:55:00,26.97,26.99,26.96,26.98,115800.0,17.6936,17.7067,17.687,17.7001,115800.0
2009-11-19 09:30:00,26.84,26.89,26.77,26.77,175900.0,17.6083,17.6411,17.5624,17.5624,175900.0
2009-11-19 09:35:00,26.78,26.79,26.7,26.71,395100.0,17.5689,17.5755,17.5164,17.523,395100.0
2009-11-19 09:40:00,26.7,26.74,26.7,26.73,101900.0,17.5164,17.5427,17.5164,17.5361,101900.0
2009-11-19 09:45:00,26.73,26.73,26.69,26.71,197300.0,17.5361,17.5361,17.5099,17.523,197300.0
2009-11-19 09:50:00,26.72,26.72,26.65,26.66,283400.0,17.5296,17.5296,17.4836,17.4902,283400.0
2009-11-19 09:55:00,26.67,26.7,26.66,26.69,46400.0,17.4968,17.5164,17.4902,17.5099,46400.0
2009-11-19 10:00:00,26.7,26.73,26.67,26.71,177300.0,17.5164,17.5361,17.4968,17.523,177300.0
2009-11-19 10:05:00,26.72,26.75,26.71,26.74,46200.0,17.5296,17.5492,17.523,17.5427,46200.0
2009-11-19 10:10:00,26.74,26.76,26.74,26.76,37700.0,17.5427,17.5558,17.5427,17.5558,37700.0
2009-11-19 10:15:00,26.75,26.76,26.73,26.73,41700.0,17.5492,17.5558,17.5361,17.5361,41700.0
2009-11-19 10:20:00,26.74,26.79,26.74,26.78,88700.0,17.5427,17.5755,17.5427,17.5689,88700.0
2009-11-19 10:25:00,26.78,26.8,26.77,26.79,15300.0,17.5689,17.582,17.5624,17.5755,15300.0
2009-11-19 10:30:00,26.78,26.79,26.77,26.78,31900.0,17.5689,17.5755,17.5624,17.5689,31900.0
2009-11-19 10:35:00,26.78,26.81,26.78,26.79,71600.0,17.5689,17.5886,17.5689,17.5755,71600.0
2009-11-19 10:40:00,26.79,26.8,26.76,26.79,84600.0,17.5755,17.582,17.5558,17.5755,84600.0
2009-11-19 10:45:00,26.79,26.79,26.74,26.74,197800.0,17.5755,17.5755,17.5427,17.5427,197800.0
2009-11-19 10:50:00,26.74,26.74,26.73,26.74,30800.0,17.5427,17.5427,17.5361,17.5427,30800.0
2009-11-19 10:55:00,26.75,26.76,26.74,26.74,94400.0,17.5492,17.5558,17.5427,17.5427,94400.0
2009-11-19 11:00:00,26.74,26.75,26.73,26.73,63600.0,17.5427,17.5492,17.5361,17.5361,63600.0
2009-11-19 11:05:00,26.73,26.74,26.72,26.73,133300.0,17.5361,17.5427,17.5296,17.5361,133300.0
2009-11-19 11:10:00,26.73,26.75,26.73,26.74,35300.0,17.5361,17.5492,17.5361,17.5427,35300.0
2009-11-19 11:15:00,26.74,26.76,26.74,26.75,41600.0,17.5427,17.5558,17.5427,17.5492,41600.0
2009-11-19 11:20:00,26.75,26.76,26.74,26.75,22500.0,17.5492,17.5558,17.5427,17.5492,22500.0
2009-11-19 11:25:00,26.75,26.76,26.74,26.75,16700.0,17.5492,17.5558,17.5427,17.5492,16700.0
2009-11-19 11:30:00,26.75,26.77,26.74,26.76,41800.0,17.5492,17.5624,17.5427,17.5558,41800.0
2009-11-19 11:35:00,26.76,26.78,26.76,26.78,25300.0,17.5558,17.5689,17.5558,17.5689,25300.0
2009-11-19 11:40:00,26.78,26.8,26.78,26.8,16900.0,17.5689,17.582,17.5689,17.582,16900.0
2009-11-19 11:45:00,26.79,26.8,26.78,26.8,15400.0,17.5755,17.582,17.5689,17.582,15400.0
2009-11-19 11:50:00,26.81,26.83,26.8,26.83,228000.0,17.5886,17.6017,17.582,17.6017,228000.0
2009-11-19 11:55:00,26.83,26.84,26.82,26.83,13600.0,17.6017,17.6083,17.5952,17.6017,13600.0
2009-11-19 12:00:00,26.83,26.83,26.81,26.82,33500.0,17.6017,17.6017,17.5886,17.5952,33500.0
2009-11-19 12:05:00,26.83,26.83,26.82,26.83,13000.0,17.6017,17.6017,17.5952,17.6017,13000.0
2009-11-19 12:10:00,26.83,26.83,26.82,26.83,16700.0,17.6017,17.6017,17.5952,17.6017,16700.0
2009-11-19 12:15:00,26.81,26.83,26.81,26.81,92800.0,17.5886,17.6017,17.5886,17.5886,92800.0
2009-11-19 12:20:00,26.82,26.83,26.81,26.81,40700.0,17.5952,17.6017,17.5886,17.5886,40700.0
2009-11-19 12:25:00,26.81,26.82,26.8,26.8,14700.0,17.5886,17.5952,17.582,17.582,14700.0
2009-11-19 12:30:00,26.8,26.82,26.78,26.78,12700.0,17.582,17.5952,17.5689,17.5689,12700.0
2009-11-19 12:35:00,26.78,26.8,26.78,26.8,37800.0,17.5689,17.582,17.5689,17.582,37800.0
2009-11-19 12:40:00,26.8,26.8,26.79,26.79,13300.0,17.582,17.582,17.5755,17.5755,13300.0
2009-11-19 12:45:00,26.8,26.8,26.79,26.8,18200.0,17.582,17.582,17.5755,17.582,18200.0
2009-11-19 12:50:00,26.8,26.8,26.77,26.78,30800.0,17.582,17.582,17.5624,17.5689,30800.0
2009-11-19 12:55:00,26.78,26.79,26.78,26.79,16300.0,17.5689,17.5755,17.5689,17.5755,16300.0
2009-11-19 13:00:00,26.8,26.8,26.79,26.8,4400.0,17.582,17.582,17.5755,17.582,4400.0
2009-11-19 13:05:00,26.8,26.81,26.79,26.8,18300.0,17.582,17.5886,17.5755,17.582,18300.0
2009-11-19 13:10:00,26.8,26.81,26.77,26.77,36800.0,17.582,17.5886,17.5624,17.5624,36800.0
2009-11-19 13:15:00,26.77,26.78,26.76,26.77,28000.0,17.5624,17.5689,17.5558,17.5624,28000.0
2009-11-19 13:20:00,26.78,26.78,26.77,26.78,12400.0,17.5689,17.5689,17.5624,17.5689,12400.0
2009-11-19 13:25:00,26.78,26.79,26.77,26.77,15000.0,17.5689,17.5755,17.5624,17.5624,15000.0
2009-11-19 13:30:00,26.78,26.79,26.78,26.79,7100.0,17.5689,17.5755,17.5689,17.5755,7100.0
2009-11-19 13:35:00,26.79,26.8,26.78,26.8,12400.0,17.5755,17.582,17.5689,17.582,12400.0
2009-11-19 13:40:00,26.79,26.8,26.78,26.78,29200.0,17.5755,17.582,17.5689,17.5689,29200.0
2009-11-19 13:45:00,26.78,26.8,26.78,26.8,14200.0,17.5689,17.582,17.5689,17.582,14200.0
2009-11-19 13:50:00,26.8,26.82,26.8,26.8,26400.0,17.582,17.5952,17.582,17.582,26400.0
2009-11-19 13:55:00,26.8,26.81,26.79,26.81,44900.0,17.582,17.5886,17.5755,17.5886,44900.0
2009-11-19 14:00:00,26.81,26.81,26.79,26.79,16300.0,17.5886,17.5886,17.5755,17.5755,16300.0
2009-11-19 14:05:00,26.79,26.79,26.75,26.76,25100.0,17.5755,17.5755,17.5492,17.5558,25100.0
2009-11-19 14:10:00,26.77,26.77,26.75,26.77,25700.0,17.5624,17.5624,17.5492,17.5624,25700.0
2009-11-19 14:15:00,26.77,26.78,26.77,26.78,14000.0,17.5624,17.5689,17.5624,17.5689,14000.0
2009-11-19 14:20:00,26.78,26.82,26.78,26.82,15500.0,17.5689,17.5952,17.5689,17.5952,15500.0
2009-11-19 14:25:00,26.82,26.82,26.8,26.8,15000.0,17.5952,17.5952,17.582,17.582,15000.0
2009-11-19 14:30:00,26.81,26.81,26.79,26.8,23400.0,17.5886,17.5886,17.5755,17.582,23400.0
2009-11-19 14:35:00,26.8,26.8,26.79,26.8,11600.0,17.582,17.582,17.5755,17.582,11600.0
2009-11-19 14:40:00,26.8,26.82,26.79,26.8,23900.0,17.582,17.5952,17.5755,17.582,23900.0
2009-11-19 14:45:00,26.8,26.8,26.78,26.8,21800.0,17.582,17.582,17.5689,17.582,21800.0
2009-11-19 14:50:00,26.8,26.82,26.8,26.81,36700.0,17.582,17.5952,17.582,17.5886,36700.0
2009-11-19 14:55:00,26.81,26.82,26.8,26.81,18100.0,17.5886,17.5952,17.582,17.5886,18100.0
2009-11-19 15:00:00,26.81,26.82,26.79,26.8,45300.0,17.5886,17.5952,17.5755,17.582,45300.0
2009-11-19 15:05:00,26.8,26.8,26.78,26.8,41100.0,17.582,17.582,17.5689,17.582,41100.0
2009-11-19 15:10:00,26.8,26.81,26.79,26.81,54700.0,17.582,17.5886,17.5755,17.5886,54700.0
2009-11-19 15:15:00,26.81,26.84,26.8,26.84,28700.0,17.5886,17.6083,17.582,17.6083,28700.0
2009-11-19 15:20:00,26.84,26.84,26.82,26.83,36800.0,17.6083,17.6083,17.5952,17.6017,36800.0
2009-11-19 15:25:00,26.84,26.84,26.82,26.83,73200.0,17.6083,17.6083,17.5952,17.6017,73200.0
2009-11-19 15:30:00,26.84,26.85,26.83,26.84,86200.0,17.6083,17.6148,17.6017,17.6083,86200.0
2009-11-19 15:35:00,26.85,26.85,26.83,26.84,51900.0,17.6148,17.6148,17.6017,17.6083,51900.0
2009-11-19 15:40:00,26.83,26.9,26.83,26.88,121900.0,17.6017,17.6476,17.6017,17.6345,121900.0
2009-11-19 15:45:00,26.89,26.91,26.88,26.89,106000.0,17.6411,17.6542,17.6345,17.6411,106000.0
2009-11-19 15:50:00,26.89,26.91,26.89,26.89,143400.0,17.6411,17.6542,17.6411,17.6411,143400.0
2009-11-19 15:55:00,26.89,26.9,26.86,26.86,278600.0,17.6411,17.6476,17.6214,17.6214,278600.0
2009-11-20 09:30:00,26.74,26.93,26.74,26.93,50100.0,17.5427,17.6673,17.5427,17.6673,50100.0
2009-11-20 09:35:00,26.93,26.96,26.92,26.95,43600.0,17.6673,17.687,17.6608,17.6804,43600.0
2009-11-20 09:40:00,26.96,26.97,26.95,26.95,175500.0,17.687,17.6936,17.6804,17.6804,175500.0
2009-11-20 09:45:00,26.95,26.96,26.93,26.95,36400.0,17.6804,17.687,17.6673,17.6804,36400.0
2009-11-20 09:50:00,26.95,26.95,26.94,26.94,26100.0,17.6804,17.6804,17.6739,17.6739,26100.0
2009-11-20 09:55:00,26.94,26.95,26.92,26.93,63900.0,17.6739,17.6804,17.6608,17.6673,63900.0
2009-11-20 10:00:00,26.92,26.94,26.9,26.93,90000.0,17.6608,17.6739,17.6476,17.6673,90000.0
2009-11-20 10:05:00,26.94,26.94,26.89,26.92,59000.0,17.6739,17.6739,17.6411,17.6608,59000.0
2009-11-20 10:10:00,26.92,26.95,26.91,26.95,25600.0,17.6608,17.6804,17.6542,17.6804,25600.0
2009-11-20 10:15:00,26.95,26.95,26.93,26.93,39100.0,17.6804,17.6804,17.6673,17.6673,39100.0
2009-11-20 10:20:00,26.94,26.95,26.9,26.91,120000.0,17.6739,17.6804,17.6476,17.6542,120000.0
2009-11-20 10:25:00,26.91,26.93,26.9,26.93,28700.0,17.6542,17.6673,17.6476,17.6673,28700.0
2009-11-20 10:30:00,26.93,26.93,26.9,26.91,66200.0,17.6673,17.6673,17.6476,17.6542,66200.0
2009-11-20 10:35:00,26.91,26.92,26.89,26.9,308600.0,17.6542,17.6608,17.6411,17.6476,308600.0
2009-11-20 10:40:00,26.89,26.89,26.84,26.84,55100.0,17.6411,17.6411,17.6083,17.6083,55100.0
2009-11-20 10:45:00,26.84,26.86,26.84,26.86,140500.0,17.6083,17.6214,17.6083,17.6214,140500.0
2009-11-20 10:50:00,26.86,26.86,26.84,26.85,40400.0,17.6214,17.6214,17.6083,17.6148,40400.0
2009-11-20 10:55:00,26.85,26.85,26.82,26.82,48400.0,17.6148,17.6148,17.5952,17.5952,48400.0
2009-11-20 11:00:00,26.83,26.85,26.83,26.85,40000.0,17.6017,17.6148,17.6017,17.6148,40000.0
2009-11-20 11:05:00,26.84,26.85,26.83,26.84,37100.0,17.6083,17.6148,17.6017,17.6083,37100.0
2009-11-20 11:10:00,26.84,26.84,26.82,26.83,264100.0,17.6083,17.6083,17.5952,17.6017,264100.0
2009-11-20 11:15:00,26.82,26.83,26.79,26.8,64100.0,17.5952,17.6017,17.5755,17.582,64100.0
2009-11-20 11:20:00,26.81,26.81,26.8,26.81,5600.0,17.5886,17.5886,17.582,17.5886,5600.0
2009-11-20 11:25:00,26.81,26.81,26.8,26.8,39800.0,17.5886,17.5886,17.582,17.582,39800.0
2009-11-20 11:30:00,26.81,26.82,26.81,26.82,10900.0,17.5886,17.5952,17.5886,17.5952,10900.0
2009-11-20 11:35:00,26.82,26.83,26.79,26.81,53800.0,17.5952,17.6017,17.5755,17.5886,53800.0
2009-11-20 11:40:00,26.82,26.82,26.81,26.82,36400.0,17.5952,17.5952,17.5886,17.5952,36400.0
2009-11-20 11:45:00,26.82,26.84,26.82,26.83,117900.0,17.5952,17.6083,17.5952,17.6017,117900.0
2009-11-20 11:50:00,26.83,26.84,26.83,26.83,16700.0,17.6017,17.6083,17.6017,17.6017,16700.0
2009-11-20 11:55:00,26.84,26.84,26.83,26.83,33300.0,17.6083,17.6083,17.6017,17.6017,33300.0
2009-11-20 12:00:00,26.83,26.83,26.82,26.82,20500.0,17.6017,17.6017,17.5952,17.5952,20500.0
2009-11-20 12:05:00,26.81,26.84,26.81,26.83,22900.0,17.5886,17.6083,17.5886,17.6017,22900.0
2009-11-20 12:10:00,26.83,26.84,26.82,26.84,24700.0,17.6017,17.6083,17.5952,17.6083,24700.0
2009-11-20 12:15:00,26.84,26.85,26.83,26.84,11600.0,17.6083,17.6148,17.6017,17.6083,11600.0
2009-11-20 12:20:00,26.84,26.84,26.83,26.83,9700.0,17.6083,17.6083,17.6017,17.6017,9700.0
2009-11-20 12:25:00,26.83,26.83,26.82,26.82,5100.0,17.6017,17.6017,17.5952,17.5952,5100.0
2009-11-20 12:30:00,26.83,26.83,26.82,26.83,22600.0,17.6017,17.6017,17.5952,17.6017,22600.0
2009-11-20 12:35:00,26.83,26.83,26.82,26.83,6000.0,17.6017,17.6017,17.5952,17.6017,6000.0
2009-11-20 12:40:00,26.83,26.84,26.83,26.83,21800.0,17.6017,17.6083,17.6017,17.6017,21800.0
2009-11-20 12:45:00,26.83,26.84,26.83,26.83,6100.0,17.6017,17.6083,17.6017,17.6017,6100.0
2009-11-20 12:50:00,26.83,26.83,26.81,26.82,8600.0,17.6017,17.6017,17.5886,17.5952,8600.0
2009-11-20 12:55:00,26.82,26.83,26.81,26.83,9800.0,17.5952,17.6017,17.5886,17.6017,9800.0
2009-11-20 13:00:00,26.83,26.84,26.83,26.83,11200.0,17.6017,17.6083,17.6017,17.6017,11200.0
2009-11-20 13:05:00,26.84,26.85,26.83,26.84,16500.0,17.6083,17.6148,17.6017,17.6083,16500.0
2009-11-20 13:10:00,26.85,26.86,26.85,26.86,14600.0,17.6148,17.6214,17.6148,17.6214,14600.0
2009-11-20 13:15:00,26.86,26.86,26.85,26.85,28200.0,17.6214,17.6214,17.6148,17.6148,28200.0
2009-11-20 13:20:00,26.85,26.86,26.85,26.85,8200.0,17.6148,17.6214,17.6148,17.6148,8200.0
2009-11-20 13:25:00,26.85,26.85,26.85,26.85,700.0,17.6148,17.6148,17.6148,17.6148,700.0
2009-11-20 13:30:00,26.86,26.86,26.85,26.86,5300.0,17.6214,17.6214,17.6148,17.6214,5300.0
2009-11-20 13:35:00,26.86,26.87,26.85,26.86,94200.0,17.6214,17.628,17.6148,17.6214,94200.0
2009-11-20 13:40:00,26.86,26.87,26.85,26.87,11600.0,17.6214,17.628,17.6148,17.628,11600.0
2009-11-20 13:45:00,26.87,26.89,26.87,26.88,15000.0,17.628,17.6411,17.628,17.6345,15000.0
2009-11-20 13:50:00,26.88,26.88,26.87,26.87,13600.0,17.6345,17.6345,17.628,17.628,13600.0
2009-11-20 13:55:00,26.87,26.88,26.86,26.86,13300.0,17.628,17.6345,17.6214,17.6214,13300.0
2009-11-20 14:00:00,26.86,26.88,26.86,26.88,3900.0,17.6214,17.6345,17.6214,17.6345,3900.0
2009-11-20 14:05:00,26.87,26.87,26.84,26.85,54800.0,17.628,17.628,17.6083,17.6148,54800.0
2009-11-20 14:10:00,26.86,26.87,26.86,26.87,10900.0,17.6214,17.628,17.6214,17.628,10900.0
2009-11-20 14:15:00,26.87,26.87,26.86,26.86,5600.0,17.628,17.628,17.6214,17.6214,5600.0
2009-11-20 14:20:00,26.86,26.86,26.85,26.86,29700.0,17.6214,17.6214,17.6148,17.6214,29700.0
2009-11-20 14:25:00,26.87,26.88,26.86,26.87,6300.0,17.628,17.6345,17.6214,17.628,6300.0
2009-11-20 14:30:00,26.88,26.9,26.88,26.9,178800.0,17.6345,17.6476,17.6345,17.6476,178800.0
2009-11-20 14:35:00,26.9,26.9,26.88,26.9,81100.0,17.6476,17.6476,17.6345,17.6476,81100.0
2009-11-20 14:40:00,26.9,26.9,26.87,26.87,16000.0,17.6476,17.6476,17.628,17.628,16000.0
2009-11-20 14:45:00,26.87,26.88,26.85,26.86,41400.0,17.628,17.6345,17.6148,17.6214,41400.0
2009-11-20 14:50:00,26.86,26.86,26.85,26.85,6500.0,17.6214,17.6214,17.6148,17.6148,6500.0
2009-11-20 14:55:00,26.85,26.86,26.84,26.85,24400.0,17.6148,17.6214,17.6083,17.6148,24400.0
2009-11-20 15:00:00,26.84,26.85,26.84,26.85,17400.0,17.6083,17.6148,17.6083,17.6148,17400.0
2009-11-20 15:05:00,26.85,26.85,26.84,26.84,53700.0,17.6148,17.6148,17.6083,17.6083,53700.0
2009-11-20 15:10:00,26.85,26.85,26.84,26.85,12500.0,17.6148,17.6148,17.6083,17.6148,12500.0
2009-11-20 15:15:00,26.84,26.85,26.84,26.84,262700.0,17.6083,17.6148,17.6083,17.6083,262700.0
2009-11-20 15:20:00,26.85,26.86,26.85,26.85,58400.0,17.6148,17.6214,17.6148,17.6148,58400.0
2009-11-20 15:25:00,26.86,26.86,26.85,26.85,216300.0,17.6214,17.6214,17.6148,17.6148,216300.0
2009-11-20 15:30:00,26.86,26.89,26.85,26.88,113600.0,17.6214,17.6411,17.6148,17.6345,113600.0
2009-11-20 15:35:00,26.88,26.9,26.87,26.88,125400.0,17.6345,17.6476,17.628,17.6345,125400.0
2009-11-20 15:40:00,26.88,26.89,26.87,26.89,639700.0,17.6345,17.6411,17.628,17.6411,639700.0
2009-11-20 15:45:00,26.89,26.89,26.85,26.86,209700.0,17.6411,17.6411,17.6148,17.6214,209700.0
2009-11-20 15:50:00,26.86,26.87,26.85,26.87,81800.0,17.6214,17.628,17.6148,17.628,81800.0
2009-11-20 15:55:00,26.87,26.89,26.87,26.88,843200.0,17.628,17.6411,17.628,17.6345,843200.0
2009-11-23 09:30:00,27.07,27.09,27.04,27.07,109800.0,17.7592,17.7723,17.7395,17.7592,109800.0
2009-11-23 09:35:00,27.06,27.13,27.06,27.13,56000.0,17.7526,17.7985,17.7526,17.7985,56000.0
2009-11-23 09:40:00,27.13,27.15,27.13,27.15,61900.0,17.7985,17.8117,17.7985,17.8117,61900.0
2009-11-23 09:45:00,27.15,27.19,27.15,27.18,105300.0,17.8117,17.8379,17.8117,17.8313,105300.0
2009-11-23 09:50:00,27.18,27.18,27.14,27.15,38400.0,17.8313,17.8313,17.8051,17.8117,38400.0
2009-11-23 09:55:00,27.16,27.21,27.15,27.17,144000.0,17.8182,17.851,17.8117,17.8248,144000.0
2009-11-23 10:00:00,27.17,27.21,27.17,27.19,179600.0,17.8248,17.851,17.8248,17.8379,179600.0
2009-11-23 10:05:00,27.18,27.21,27.18,27.2,66200.0,17.8313,17.851,17.8313,17.8445,66200.0
2009-11-23 10:10:00,27.19,27.2,27.17,27.17,33700.0,17.8379,17.8445,17.8248,17.8248,33700.0
2009-11-23 10:15:00,27.18,27.2,27.17,27.18,29300.0,17.8313,17.8445,17.8248,17.8313,29300.0
2009-11-23 10:20:00,27.18,27.2,27.17,27.19,51600.0,17.8313,17.8445,17.8248,17.8379,51600.0
2009-11-23 10:25:00,27.19,27.2,27.18,27.19,63100.0,17.8379,17.8445,17.8313,17.8379,63100.0
2009-11-23 10:30:00,27.18,27.2,27.18,27.18,62400.0,17.8313,17.8445,17.8313,17.8313,62400.0
2009-11-23 10:35:00,27.18,27.2,27.18,27.19,58900.0,17.8313,17.8445,17.8313,17.8379,58900.0
2009-11-23 10:40:00,27.18,27.2,27.18,27.19,32400.0,17.8313,17.8445,17.8313,17.8379,32400.0
2009-11-23 10:45:00,27.19,27.2,27.18,27.2,32600.0,17.8379,17.8445,17.8313,17.8445,32600.0
2009-11-23 10:50:00,27.19,27.2,27.16,27.17,51200.0,17.8379,17.8445,17.8182,17.8248,51200.0
2009-11-23 10:55:00,27.17,27.2,27.17,27.19,45600.0,17.8248,17.8445,17.8248,17.8379,45600.0
2009-11-23 11:00:00,27.19,27.2,27.18,27.18,18200.0,17.8379,17.8445,17.8313,17.8313,18200.0
2009-11-23 11:05:00,27.18,27.2,27.18,27.19,9100.0,17.8313,17.8445,17.8313,17.8379,9100.0
2009-11-23 11:10:00,27.2,27.21,27.19,27.21,9000.0,17.8445,17.851,17.8379,17.851,9000.0
2009-11-23 11:15:00,27.2,27.2,27.19,27.2,23400.0,17.8445,17.8445,17.8379,17.8445,23400.0
2009-11-23 11:20:00,27.2,27.22,27.19,27.21,117900.0,17.8445,17.8576,17.8379,17.851,117900.0
2009-11-23 11:25:00,27.21,27.22,27.2,27.2,33500.0,17.851,17.8576,17.8445,17.8445,33500.0
2009-11-23 11:30:00,27.21,27.22,27.2,27.21,29700.0,17.851,17.8576,17.8445,17.851,29700.0
2009-11-23 11:35:00,27.22,27.23,27.22,27.23,7700.0,17.8576,17.8641,17.8576,17.8641,7700.0
2009-11-23 11:40:00,27.22,27.23,27.21,27.22,39600.0,17.8576,17.8641,17.851,17.8576,39600.0
2009-11-23 11:45:00,27.22,27.23,27.22,27.22,22000.0,17.8576,17.8641,17.8576,17.8576,22000.0
2009-11-23 11:50:00,27.22,27.23,27.21,27.22,12300.0,17.8576,17.8641,17.851,17.8576,12300.0
2009-11-23 11:55:00,27.22,27.22,27.19,27.2,8600.0,17.8576,17.8576,17.8379,17.8445,8600.0
2009-11-23 12:00:00,27.19,27.21,27.19,27.21,17800.0,17.8379,17.851,17.8379,17.851,17800.0
2009-11-23 12:05:00,27.2,27.22,27.2,27.22,25200.0,17.8445,17.8576,17.8445,17.8576,25200.0
2009-11-23 12:10:00,27.21,27.21,27.2,27.2,10000.0,17.851,17.851,17.8445,17.8445,10000.0
2009-11-23 12:15:00,27.2,27.21,27.2,27.21,33900.0,17.8445,17.851,17.8445,17.851,33900.0
2009-11-23 12:20:00,27.21,27.21,27.2,27.21,6100.0,17.851,17.851,17.8445,17.851,6100.0
2009-11-23 12:25:00,27.2,27.21,27.19,27.19,28000.0,17.8445,17.851,17.8379,17.8379,28000.0
2009-11-23 12:30:00,27.18,27.18,27.16,27.17,61000.0,17.8313,17.8313,17.8182,17.8248,61000.0
2009-11-23 12:35:00,27.17,27.18,27.17,27.18,13600.0,17.8248,17.8313,17.8248,17.8313,13600.0
2009-11-23 12:40:00,27.18,27.18,27.17,27.18,15000.0,17.8313,17.8313,17.8248,17.8313,15000.0
2009-11-23 12:45:00,27.17,27.19,27.17,27.18,27200.0,17.8248,17.8379,17.8248,17.8313,27200.0
2009-11-23 12:50:00,27.18,27.18,27.17,27.18,13100.0,17.8313,17.8313,17.8248,17.8313,13100.0
2009-11-23 12:55:00,27.18,27.19,27.17,27.19,18800.0,17.8313,17.8379,17.8248,17.8379,18800.0
2009-11-23 13:00:00,27.19,27.19,27.17,27.17,22400.0,17.8379,17.8379,17.8248,17.8248,22400.0
2009-11-23 13:05:00,27.18,27.18,27.17,27.17,5800.0,17.8313,17.8313,17.8248,17.8248,5800.0
2009-11-23 13:10:00,27.17,27.19,27.17,27.19,11100.0,17.8248,17.8379,17.8248,17.8379,11100.0
2009-11-23 13:15:00,27.18,27.2,27.18,27.2,22800.0,17.8313,17.8445,17.8313,17.8445,22800.0
2009-11-23 13:20:00,27.2,27.21,27.2,27.21,14300.0,17.8445,17.851,17.8445,17.851,14300.0
2009-11-23 13:25:00,27.21,27.22,27.2,27.21,19300.0,17.851,17.8576,17.8445,17.851,19300.0
2009-11-23 13:30:00,27.2,27.2,27.19,27.2,22300.0,17.8445,17.8445,17.8379,17.8445,22300.0
2009-11-23 13:35:00,27.2,27.22,27.19,27.21,34800.0,17.8445,17.8576,17.8379,17.851,34800.0
2009-11-23 13:40:00,27.2,27.2,27.18,27.18,15900.0,17.8445,17.8445,17.8313,17.8313,15900.0
2009-11-23 13:45:00,27.18,27.19,27.17,27.17,15400.0,17.8313,17.8379,17.8248,17.8248,15400.0
2009-11-23 13:50:00,27.18,27.18,27.15,27.16,68800.0,17.8313,17.8313,17.8117,17.8182,68800.0
2009-11-23 13:55:00,27.17,27.18,27.15,27.18,50300.0,17.8248,17.8313,17.8117,17.8313,50300.0
2009-11-23 14:00:00,27.18,27.18,27.16,27.18,162100.0,17.8313,17.8313,17.8182,17.8313,162100.0
2009-11-23 14:05:00,27.18,27.19,27.15,27.16,203600.0,17.8313,17.8379,17.8117,17.8182,203600.0
2009-11-23 14:10:00,27.16,27.16,27.14,27.16,97800.0,17.8182,17.8182,17.8051,17.8182,97800.0
2009-11-23 14:15:00,27.15,27.16,27.15,27.15,79400.0,17.8117,17.8182,17.8117,17.8117,79400.0
2009-11-23 14:20:00,27.15,27.15,27.13,27.14,20100.0,17.8117,17.8117,17.7985,17.8051,20100.0
2009-11-23 14:25:00,27.14,27.16,27.14,27.16,16000.0,17.8051,17.8182,17.8051,17.8182,16000.0
2009-11-23 14:30:00,27.15,27.16,27.15,27.15,10700.0,17.8117,17.8182,17.8117,17.8117,10700.0
2009-11-23 14:35:00,27.16,27.17,27.15,27.16,33900.0,17.8182,17.8248,17.8117,17.8182,33900.0
2009-11-23 14:40:00,27.16,27.16,27.15,27.16,6900.0,17.8182,17.8182,17.8117,17.8182,6900.0
2009-11-23 14:45:00,27.15,27.16,27.15,27.15,19400.0,17.8117,17.8182,17.8117,17.8117,19400.0
2009-11-23 14:50:00,27.16,27.16,27.14,27.15,26700.0,17.8182,17.8182,17.8051,17.8117,26700.0
2009-11-23 14:55:00,27.15,27.15,27.14,27.14,28200.0,17.8117,17.8117,17.8051,17.8051,28200.0
2009-11-23 15:00:00,27.13,27.16,27.13,27.15,35300.0,17.7985,17.8182,17.7985,17.8117,35300.0
2009-11-23 15:05:00,27.16,27.16,27.14,27.14,48800.0,17.8182,17.8182,17.8051,17.8051,48800.0
2009-11-23 15:10:00,27.14,27.15,27.14,27.14,45200.0,17.8051,17.8117,17.8051,17.8051,45200.0
2009-11-23 15:15:00,27.15,27.15,27.14,27.15,21300.0,17.8117,17.8117,17.8051,17.8117,21300.0
2009-11-23 15:20:00,27.15,27.15,27.13,27.13,35100.0,17.8117,17.8117,17.7985,17.7985,35100.0
2009-11-23 15:25:00,27.14,27.14,27.12,27.13,125100.0,17.8051,17.8051,17.792,17.7985,125100.0
2009-11-23 15:30:00,27.13,27.13,27.09,27.1,125400.0,17.7985,17.7985,17.7723,17.7789,125400.0
2009-11-23 15:35:00,27.09,27.12,27.08,27.11,54500.0,17.7723,17.792,17.7657,17.7854,54500.0
2009-11-23 15:40:00,27.11,27.13,27.11,27.11,37900.0,17.7854,17.7985,17.7854,17.7854,37900.0
2009-11-23 15:45:00,27.12,27.12,27.09,27.12,183100.0,17.792,17.792,17.7723,17.792,183100.0
2009-11-23 15:50:00,27.12,27.14,27.11,27.13,383100.0,17.792,17.8051,17.7854,17.7985,383100.0
2009-11-23 15:55:00,27.13,27.14,27.12,27.14,291800.0,17.7985,17.8051,17.792,17.8051,291800.0
2009-11-24 09:30:00,27.06,27.18,27.04,27.15,117200.0,17.7526,17.8313,17.7395,17.8117,117200.0
2009-11-24 09:35:00,27.15,27.16,27.12,27.15,52100.0,17.8117,17.8182,17.792,17.8117,52100.0
2009-11-24 09:40:00,27.14,27.16,27.12,27.12,125100.0,17.8051,17.8182,17.792,17.792,125100.0
2009-11-24 09:45:00,27.11,27.12,27.08,27.12,113800.0,17.7854,17.792,17.7657,17.792,113800.0
2009-11-24 09:50:00,27.12,27.12,27.06,27.07,104600.0,17.792,17.792,17.7526,17.7592,104600.0
2009-11-24 09:55:00,27.06,27.07,27.03,27.07,224900.0,17.7526,17.7592,17.7329,17.7592,224900.0
2009-11-24 10:00:00,27.05,27.11,27.03,27.08,242200.0,17.7461,17.7854,17.7329,17.7657,242200.0
2009-11-24 10:05:00,27.08,27.1,27.02,27.02,130000.0,17.7657,17.7789,17.7264,17.7264,130000.0
2009-11-24 10:10:00,27.02,27.08,27.02,27.08,80800.0,17.7264,17.7657,17.7264,17.7657,80800.0
2009-11-24 10:15:00,27.09,27.1,27.07,27.09,40100.0,17.7723,17.7789,17.7592,17.7723,40100.0
2009-11-24 10:20:00,27.08,27.1,27.08,27.09,36000.0,17.7657,17.7789,17.7657,17.7723,36000.0
2009-11-24 10:25:00,27.08,27.08,27.06,27.06,67000.0,17.7657,17.7657,17.7526,17.7526,67000.0
2009-11-24 10:30:00,27.07,27.1,27.07,27.09,28200.0,17.7592,17.7789,17.7592,17.7723,28200.0
2009-11-24 10:35:00,27.09,27.12,27.08,27.12,52500.0,17.7723,17.792,17.7657,17.792,52500.0
2009-11-24 10:40:00,27.13,27.17,27.13,27.14,117700.0,17.7985,17.8248,17.7985,17.8051,117700.0
2009-11-24 10:45:00,27.15,27.18,27.15,27.18,58200.0,17.8117,17.8313,17.8117,17.8313,58200.0
2009-11-24 10:50:00,27.18,27.19,27.17,27.17,40300.0,17.8313,17.8379,17.8248,17.8248,40300.0
2009-11-24 10:55:00,27.18,27.18,27.16,27.17,40800.0,17.8313,17.8313,17.8182,17.8248,40800.0
2009-11-24 11:00:00,27.17,27.17,27.16,27.17,8200.0,17.8248,17.8248,17.8182,17.8248,8200.0
2009-11-24 11:05:00,27.17,27.18,27.16,27.17,12700.0,17.8248,17.8313,17.8182,17.8248,12700.0
2009-11-24 11:10:00,27.17,27.18,27.16,27.17,138900.0,17.8248,17.8313,17.8182,17.8248,138900.0
2009-11-24 11:15:00,27.17,27.17,27.14,27.14,45900.0,17.8248,17.8248,17.8051,17.8051,45900.0
2009-11-24 11:20:00,27.13,27.14,27.12,27.13,16800.0,17.7985,17.8051,17.792,17.7985,16800.0
2009-11-24 11:25:00,27.13,27.13,27.11,27.12,31800.0,17.7985,17.7985,17.7854,17.792,31800.0
2009-11-24 11:30:00,27.11,27.13,27.09,27.12,55400.0,17.7854,17.7985,17.7723,17.792,55400.0
2009-11-24 11:35:00,27.12,27.12,27.1,27.11,40100.0,17.792,17.792,17.7789,17.7854,40100.0
2009-11-24 11:40:00,27.12,27.13,27.11,27.12,14900.0,17.792,17.7985,17.7854,17.792,14900.0
2009-11-24 11:45:00,27.12,27.14,27.12,27.14,17500.0,17.792,17.8051,17.792,17.8051,17500.0
2009-11-24 11:50:00,27.14,27.16,27.12,27.15,33400.0,17.8051,17.8182,17.792,17.8117,33400.0
2009-11-24 11:55:00,27.14,27.15,27.14,27.15,11600.0,17.8051,17.8117,17.8051,17.8117,11600.0
2009-11-24 12:00:00,27.15,27.15,27.14,27.14,39200.0,17.8117,17.8117,17.8051,17.8051,39200.0
2009-11-24 12:05:00,27.13,27.15,27.13,27.15,10500.0,17.7985,17.8117,17.7985,17.8117,10500.0
2009-11-24 12:10:00,27.15,27.15,27.14,27.14,18400.0,17.8117,17.8117,17.8051,17.8051,18400.0
2009-11-24 12:15:00,27.14,27.15,27.13,27.14,34200.0,17.8051,17.8117,17.7985,17.8051,34200.0
2009-11-24 12:20:00,27.14,27.14,27.13,27.14,5600.0,17.8051,17.8051,17.7985,17.8051,5600.0
2009-11-24 12:25:00,27.14,27.14,27.12,27.12,21300.0,17.8051,17.8051,17.792,17.792,21300.0
2009-11-24 12:30:00,27.12,27.14,27.12,27.14,10200.0,17.792,17.8051,17.792,17.8051,10200.0
2009-11-24 12:35:00,27.14,27.14,27.13,27.14,9100.0,17.8051,17.8051,17.7985,17.8051,9100.0
2009-11-24 12:40:00,27.14,27.14,27.1,27.11,25700.0,17.8051,17.8051,17.7789,17.7854,25700.0
2009-11-24 12:45:00,27.1,27.11,27.1,27.11,3800.0,17.7789,17.7854,17.7789,17.7854,3800.0
2009-11-24 12:50:00,27.11,27.12,27.1,27.11,26900.0,17.7854,17.792,17.7789,17.7854,26900.0
2009-11-24 12:55:00,27.11,27.11,27.1,27.11,1700.0,17.7854,17.7854,17.7789,17.7854,1700.0
2009-11-24 13:00:00,27.11,27.12,27.1,27.1,55800.0,17.7854,17.792,17.7789,17.7789,55800.0
2009-11-24 13:05:00,27.11,27.14,27.1,27.14,44900.0,17.7854,17.8051,17.7789,17.8051,44900.0
2009-11-24 13:10:00,27.13,27.15,27.13,27.14,10900.0,17.7985,17.8117,17.7985,17.8051,10900.0
2009-11-24 13:15:00,27.13,27.15,27.13,27.14,43000.0,17.7985,17.8117,17.7985,17.8051,43000.0
2009-11-24 13:20:00,27.14,27.14,27.13,27.13,7600.0,17.8051,17.8051,17.7985,17.7985,7600.0
2009-11-24 13:25:00,27.14,27.14,27.12,27.12,12600.0,17.8051,17.8051,17.792,17.792,12600.0
2009-11-24 13:30:00,27.13,27.14,27.13,27.14,19100.0,17.7985,17.8051,17.7985,17.8051,19100.0
2009-11-24 13:35:00,27.14,27.14,27.13,27.14,9400.0,17.8051,17.8051,17.7985,17.8051,9400.0
2009-11-24 13:40:00,27.13,27.13,27.12,27.13,9700.0,17.7985,17.7985,17.792,17.7985,9700.0
2009-11-24 13:45:00,27.13,27.13,27.12,27.13,7500.0,17.7985,17.7985,17.792,17.7985,7500.0
2009-11-24 13:50:00,27.13,27.13,27.12,27.12,12300.0,17.7985,17.7985,17.792,17.792,12300.0
2009-11-24 13:55:00,27.13,27.13,27.12,27.13,8800.0,17.7985,17.7985,17.792,17.7985,8800.0
2009-11-24 14:00:00,27.13,27.14,27.11,27.11,42300.0,17.7985,17.8051,17.7854,17.7854,42300.0
2009-11-24 14:05:00,27.11,27.16,27.11,27.14,140800.0,17.7854,17.8182,17.7854,17.8051,140800.0
2009-11-24 14:10:00,27.14,27.16,27.14,27.14,20100.0,17.8051,17.8182,17.8051,17.8051,20100.0
2009-11-24 14:15:00,27.15,27.16,27.14,27.16,53300.0,17.8117,17.8182,17.8051,17.8182,53300.0
2009-11-24 14:20:00,27.15,27.16,27.14,27.16,32200.0,17.8117,17.8182,17.8051,17.8182,32200.0
2009-11-24 14:25:00,27.16,27.16,27.15,27.15,23700.0,17.8182,17.8182,17.8117,17.8117,23700.0
2009-11-24 14:30:00,27.16,27.17,27.16,27.17,20700.0,17.8182,17.8248,17.8182,17.8248,20700.0
2009-11-24 14:35:00,27.17,27.18,27.16,27.18,52200.0,17.8248,17.8313,17.8182,17.8313,52200.0
2009-11-24 14:40:00,27.18,27.18,27.17,27.17,21900.0,17.8313,17.8313,17.8248,17.8248,21900.0
2009-11-24 14:45:00,27.17,27.21,27.17,27.21,128100.0,17.8248,17.851,17.8248,17.851,128100.0
2009-11-24 14:50:00,27.21,27.21,27.19,27.21,28600.0,17.851,17.851,17.8379,17.851,28600.0
2009-11-24 14:55:00,27.2,27.21,27.19,27.2,23800.0,17.8445,17.851,17.8379,17.8445,23800.0
2009-11-24 15:00:00,27.19,27.2,27.19,27.19,19300.0,17.8379,17.8445,17.8379,17.8379,19300.0
2009-11-24 15:05:00,27.2,27.2,27.19,27.19,34500.0,17.8445,17.8445,17.8379,17.8379,34500.0
2009-11-24 15:10:00,27.19,27.2,27.16,27.16,55400.0,17.8379,17.8445,17.8182,17.8182,55400.0
2009-11-24 15:15:00,27.16,27.18,27.16,27.17,54800.0,17.8182,17.8313,17.8182,17.8248,54800.0
2009-11-24 15:20:00,27.17,27.18,27.16,27.18,39000.0,17.8248,17.8313,17.8182,17.8313,39000.0
2009-11-24 15:25:00,27.18,27.2,27.17,27.18,46600.0,17.8313,17.8445,17.8248,17.8313,46600.0
2009-11-24 15:30:00,27.19,27.19,27.17,27.17,58500.0,17.8379,17.8379,17.8248,17.8248,58500.0
2009-11-24 15:35:00,27.17,27.18,27.14,27.16,59700.0,17.8248,17.8313,17.8051,17.8182,59700.0
2009-11-24 15:40:00,27.16,27.16,27.12,27.14,113200.0,17.8182,17.8182,17.792,17.8051,113200.0
2009-11-24 15:45:00,27.13,27.14,27.13,27.14,51700.0,17.7985,17.8051,17.7985,17.8051,51700.0
2009-11-24 15:50:00,27.14,27.14,27.12,27.14,90100.0,17.8051,17.8051,17.792,17.8051,90100.0
2009-11-24 15:55:00,27.13,27.17,27.13,27.17,242200.0,17.7985,17.8248,17.7985,17.8248,242200.0
2009-11-25 09:30:00,27.24,27.24,27.14,27.16,91600.0,17.8707,17.8707,17.8051,17.8182,91600.0
2009-11-25 09:35:00,27.16,27.16,27.14,27.15,26600.0,17.8182,17.8182,17.8051,17.8117,26600.0
2009-11-25 09:40:00,27.15,27.15,27.12,27.15,27900.0,17.8117,17.8117,17.792,17.8117,27900.0
2009-11-25 09:45:00,27.16,27.17,27.14,27.14,122900.0,17.8182,17.8248,17.8051,17.8051,122900.0
2009-11-25 09:50:00,27.15,27.16,27.14,27.16,112100.0,17.8117,17.8182,17.8051,17.8182,112100.0
2009-11-25 09:55:00,27.17,27.19,27.16,27.18,226700.0,17.8248,17.8379,17.8182,17.8313,226700.0
2009-11-25 10:00:00,27.18,27.2,27.15,27.19,169300.0,17.8313,17.8445,17.8117,17.8379,169300.0
2009-11-25 10:05:00,27.19,27.21,27.18,27.2,379300.0,17.8379,17.851,17.8313,17.8445,379300.0
2009-11-25 10:10:00,27.2,27.21,27.19,27.2,554800.0,17.8445,17.851,17.8379,17.8445,554800.0
2009-11-25 10:15:00,27.21,27.22,27.2,27.21,51800.0,17.851,17.8576,17.8445,17.851,51800.0
2009-11-25 10:20:00,27.21,27.23,27.21,27.21,227300.0,17.851,17.8641,17.851,17.851,227300.0
2009-11-25 10:25:00,27.2,27.2,27.17,27.19,50700.0,17.8445,17.8445,17.8248,17.8379,50700.0
2009-11-25 10:30:00,27.19,27.2,27.18,27.18,17500.0,17.8379,17.8445,17.8313,17.8313,17500.0
2009-11-25 10:35:00,27.19,27.21,27.18,27.19,25200.0,17.8379,17.851,17.8313,17.8379,25200.0
2009-11-25 10:40:00,27.19,27.2,27.19,27.19,13300.0,17.8379,17.8445,17.8379,17.8379,13300.0
2009-11-25 10:45:00,27.19,27.21,27.19,27.2,51700.0,17.8379,17.851,17.8379,17.8445,51700.0
2009-11-25 10:50:00,27.21,27.21,27.19,27.19,62100.0,17.851,17.851,17.8379,17.8379,62100.0
2009-11-25 10:55:00,27.19,27.19,27.17,27.17,19500.0,17.8379,17.8379,17.8248,17.8248,19500.0
2009-11-25 11:00:00,27.18,27.19,27.17,27.19,7800.0,17.8313,17.8379,17.8248,17.8379,7800.0
2009-11-25 11:05:00,27.19,27.21,27.18,27.2,25900.0,17.8379,17.851,17.8313,17.8445,25900.0
2009-11-25 11:10:00,27.2,27.2,27.19,27.19,2900.0,17.8445,17.8445,17.8379,17.8379,2900.0
2009-11-25 11:15:00,27.2,27.21,27.19,27.21,31400.0,17.8445,17.851,17.8379,17.851,31400.0
2009-11-25 11:20:00,27.21,27.21,27.18,27.19,33900.0,17.851,17.851,17.8313,17.8379,33900.0
2009-11-25 11:25:00,27.2,27.2,27.19,27.19,6100.0,17.8445,17.8445,17.8379,17.8379,6100.0
2009-11-25 11:30:00,27.2,27.2,27.19,27.2,6500.0,17.8445,17.8445,17.8379,17.8445,6500.0
2009-11-25 11:35:00,27.2,27.21,27.19,27.21,11600.0,17.8445,17.851,17.8379,17.851,11600.0
2009-11-25 11:40:00,27.2,27.23,27.2,27.22,126700.0,17.8445,17.8641,17.8445,17.8576,126700.0
2009-11-25 11:45:00,27.23,27.23,27.21,27.21,25200.0,17.8641,17.8641,17.851,17.851,25200.0
2009-11-25 11:50:00,27.21,27.21,27.19,27.19,13200.0,17.851,17.851,17.8379,17.8379,13200.0
2009-11-25 11:55:00,27.19,27.2,27.19,27.19,7900.0,17.8379,17.8445,17.8379,17.8379,7900.0
2009-11-25 12:00:00,27.2,27.21,27.19,27.19,30000.0,17.8445,17.851,17.8379,17.8379,30000.0
2009-11-25 12:05:00,27.19,27.2,27.17,27.18,11900.0,17.8379,17.8445,17.8248,17.8313,11900.0
2009-11-25 12:10:00,27.17,27.19,27.17,27.18,10300.0,17.8248,17.8379,17.8248,17.8313,10300.0
2009-11-25 12:15:00,27.18,27.19,27.18,27.19,161000.0,17.8313,17.8379,17.8313,17.8379,161000.0
2009-11-25 12:20:00,27.19,27.19,27.17,27.17,11600.0,17.8379,17.8379,17.8248,17.8248,11600.0
2009-11-25 12:25:00,27.16,27.17,27.15,27.15,21600.0,17.8182,17.8248,17.8117,17.8117,21600.0
2009-11-25 12:30:00,27.15,27.16,27.14,27.14,32100.0,17.8117,17.8182,17.8051,17.8051,32100.0
2009-11-25 12:35:00,27.14,27.14,27.13,27.13,14300.0,17.8051,17.8051,17.7985,17.7985,14300.0
2009-11-25 12:40:00,27.13,27.14,27.12,27.14,15500.0,17.7985,17.8051,17.792,17.8051,15500.0
2009-11-25 12:45:00,27.14,27.14,27.13,27.14,9200.0,17.8051,17.8051,17.7985,17.8051,9200.0
2009-11-25 12:50:00,27.14,27.14,27.13,27.14,13600.0,17.8051,17.8051,17.7985,17.8051,13600.0
2009-11-25 12:55:00,27.14,27.14,27.13,27.14,16600.0,17.8051,17.8051,17.7985,17.8051,16600.0
2009-11-25 13:00:00,27.14,27.14,27.13,27.14,10100.0,17.8051,17.8051,17.7985,17.8051,10100.0
2009-11-25 13:05:00,27.14,27.15,27.14,27.15,30300.0,17.8051,17.8117,17.8051,17.8117,30300.0
2009-11-25 13:10:00,27.15,27.16,27.15,27.15,42900.0,17.8117,17.8182,17.8117,17.8117,42900.0
2009-11-25 13:15:00,27.15,27.16,27.14,27.16,40300.0,17.8117,17.8182,17.8051,17.8182,40300.0
2009-11-25 13:20:00,27.16,27.16,27.14,27.15,24000.0,17.8182,17.8182,17.8051,17.8117,24000.0
2009-11-25 13:25:00,27.15,27.16,27.14,27.16,20400.0,17.8117,17.8182,17.8051,17.8182,20400.0
2009-11-25 13:30:00,27.16,27.16,27.15,27.15,28800.0,17.8182,17.8182,17.8117,17.8117,28800.0
2009-11-25 13:35:00,27.15,27.16,27.14,27.15,12400.0,17.8117,17.8182,17.8051,17.8117,12400.0
2009-11-25 13:40:00,27.16,27.16,27.15,27.16,10500.0,17.8182,17.8182,17.8117,17.8182,10500.0
2009-11-25 13:45:00,27.16,27.17,27.15,27.15,28900.0,17.8182,17.8248,17.8117,17.8117,28900.0
2009-11-25 13:50:00,27.16,27.16,27.15,27.16,9200.0,17.8182,17.8182,17.8117,17.8182,9200.0
2009-11-25 13:55:00,27.16,27.16,27.15,27.16,14500.0,17.8182,17.8182,17.8117,17.8182,14500.0
2009-11-25 14:00:00,27.15,27.16,27.14,27.14,27400.0,17.8117,17.8182,17.8051,17.8051,27400.0
2009-11-25 14:05:00,27.14,27.14,27.12,27.13,12500.0,17.8051,17.8051,17.792,17.7985,12500.0
2009-11-25 14:10:00,27.13,27.14,27.13,27.13,17100.0,17.7985,17.8051,17.7985,17.7985,17100.0
2009-11-25 14:15:00,27.14,27.15,27.13,27.14,26600.0,17.8051,17.8117,17.7985,17.8051,26600.0
2009-11-25 14:20:00,27.14,27.16,27.13,27.16,46800.0,17.8051,17.8182,17.7985,17.8182,46800.0
2009-11-25 14:25:00,27.16,27.16,27.15,27.16,10500.0,17.8182,17.8182,17.8117,17.8182,10500.0
2009-11-25 14:30:00,27.16,27.16,27.14,27.15,28500.0,17.8182,17.8182,17.8051,17.8117,28500.0
2009-11-25 14:35:00,27.14,27.15,27.14,27.14,17200.0,17.8051,17.8117,17.8051,17.8051,17200.0
2009-11-25 14:40:00,27.14,27.15,27.14,27.14,9900.0,17.8051,17.8117,17.8051,17.8051,9900.0
2009-11-25 14:45:00,27.15,27.17,27.15,27.17,93100.0,17.8117,17.8248,17.8117,17.8248,93100.0
2009-11-25 14:50:00,27.17,27.17,27.16,27.17,24700.0,17.8248,17.8248,17.8182,17.8248,24700.0
2009-11-25 14:55:00,27.17,27.17,27.15,27.16,27900.0,17.8248,17.8248,17.8117,17.8182,27900.0
2009-11-25 15:00:00,27.16,27.16,27.15,27.16,23700.0,17.8182,17.8182,17.8117,17.8182,23700.0
2009-11-25 15:05:00,27.16,27.16,27.15,27.16,79300.0,17.8182,17.8182,17.8117,17.8182,79300.0
2009-11-25 15:10:00,27.16,27.16,27.15,27.16,21200.0,17.8182,17.8182,17.8117,17.8182,21200.0
2009-11-25 15:15:00,27.15,27.16,27.14,27.15,63700.0,17.8117,17.8182,17.8051,17.8117,63700.0
2009-11-25 15:20:00,27.15,27.15,27.14,27.15,32900.0,17.8117,17.8117,17.8051,17.8117,32900.0
2009-11-25 15:25:00,27.15,27.17,27.15,27.15,60800.0,17.8117,17.8248,17.8117,17.8117,60800.0
2009-11-25 15:30:00,27.16,27.16,27.14,27.15,90300.0,17.8182,17.8182,17.8051,17.8117,90300.0
2009-11-25 15:35:00,27.15,27.15,27.13,27.14,66300.0,17.8117,17.8117,17.7985,17.8051,66300.0
2009-11-25 15:40:00,27.13,27.15,27.13,27.14,234800.0,17.7985,17.8117,17.7985,17.8051,234800.0
2009-11-25 15:45:00,27.14,27.15,27.12,27.12,353200.0,17.8051,17.8117,17.792,17.792,353200.0
2009-11-25 15:50:00,27.13,27.14,27.13,27.14,110500.0,17.7985,17.8051,17.7985,17.8051,110500.0
2009-11-25 15:55:00,27.14,27.15,27.13,27.14,198400.0,17.8051,17.8117,17.7985,17.8051,198400.0
2009-11-27 09:30:00,26.54,26.72,26.53,26.7,274700.0,17.4115,17.5296,17.4049,17.5164,274700.0
2009-11-27 09:35:00,26.7,26.7,26.64,26.68,165000.0,17.5164,17.5164,17.4771,17.5033,165000.0
2009-11-27 09:40:00,26.68,26.74,26.68,26.71,126100.0,17.5033,17.5427,17.5033,17.523,126100.0
2009-11-27 09:45:00,26.71,26.73,26.7,26.72,185100.0,17.523,17.5361,17.5164,17.5296,185100.0
2009-11-27 09:50:00,26.72,26.76,26.72,26.75,61700.0,17.5296,17.5558,17.5296,17.5492,61700.0
2009-11-27 09:55:00,26.75,26.78,26.74,26.77,109900.0,17.5492,17.5689,17.5427,17.5624,109900.0
2009-11-27 10:00:00,26.77,26.82,26.75,26.79,100100.0,17.5624,17.5952,17.5492,17.5755,100100.0
2009-11-27 10:05:00,26.79,26.8,26.77,26.78,93300.0,17.5755,17.582,17.5624,17.5689,93300.0
2009-11-27 10:10:00,26.78,26.82,26.78,26.79,143500.0,17.5689,17.5952,17.5689,17.5755,143500.0
2009-11-27 10:15:00,26.79,26.82,26.79,26.81,92600.0,17.5755,17.5952,17.5755,17.5886,92600.0
2009-11-27 10:20:00,26.81,26.85,26.8,26.83,162100.0,17.5886,17.6148,17.582,17.6017,162100.0
2009-11-27 10:25:00,26.83,26.84,26.83,26.84,337300.0,17.6017,17.6083,17.6017,17.6083,337300.0
2009-11-27 10:30:00,26.83,26.83,26.81,26.83,32300.0,17.6017,17.6017,17.5886,17.6017,32300.0
2009-11-27 10:35:00,26.83,26.86,26.83,26.85,16500.0,17.6017,17.6214,17.6017,17.6148,16500.0
2009-11-27 10:40:00,26.86,26.9,26.86,26.9,35300.0,17.6214,17.6476,17.6214,17.6476,35300.0
2009-11-27 10:45:00,26.89,26.89,26.88,26.89,16600.0,17.6411,17.6411,17.6345,17.6411,16600.0
2009-11-27 10:50:00,26.9,26.95,26.89,26.93,50000.0,17.6476,17.6804,17.6411,17.6673,50000.0
2009-11-27 10:55:00,26.93,26.93,26.92,26.93,17500.0,17.6673,17.6673,17.6608,17.6673,17500.0
2009-11-27 11:00:00,26.93,26.97,26.92,26.97,42100.0,17.6673,17.6936,17.6608,17.6936,42100.0
2009-11-27 11:05:00,26.96,26.97,26.96,26.96,38600.0,17.687,17.6936,17.687,17.687,38600.0
2009-11-27 11:10:00,26.96,26.96,26.94,26.95,91400.0,17.687,17.687,17.6739,17.6804,91400.0
2009-11-27 11:15:00,26.94,26.94,26.91,26.91,13100.0,17.6739,17.6739,17.6542,17.6542,13100.0
2009-11-27 11:20:00,26.91,26.91,26.88,26.88,41700.0,17.6542,17.6542,17.6345,17.6345,41700.0
2009-11-27 11:25:00,26.89,26.89,26.88,26.89,6500.0,17.6411,17.6411,17.6345,17.6411,6500.0
2009-11-27 11:30:00,26.88,26.89,26.86,26.86,37000.0,17.6345,17.6411,17.6214,17.6214,37000.0
2009-11-27 11:35:00,26.87,26.89,26.87,26.89,30900.0,17.628,17.6411,17.628,17.6411,30900.0
2009-11-27 11:40:00,26.89,26.91,26.89,26.9,95300.0,17.6411,17.6542,17.6411,17.6476,95300.0
2009-11-27 11:45:00,26.91,26.91,26.9,26.9,98300.0,17.6542,17.6542,17.6476,17.6476,98300.0
2009-11-27 11:50:00,26.9,26.92,26.9,26.91,75100.0,17.6476,17.6608,17.6476,17.6542,75100.0
2009-11-27 11:55:00,26.92,26.93,26.91,26.91,54200.0,17.6608,17.6673,17.6542,17.6542,54200.0
2009-11-27 12:00:00,26.91,26.92,26.91,26.92,20400.0,17.6542,17.6608,17.6542,17.6608,20400.0
2009-11-27 12:05:00,26.92,26.93,26.9,26.92,75700.0,17.6608,17.6673,17.6476,17.6608,75700.0
2009-11-27 12:10:00,26.92,26.94,26.92,26.93,43400.0,17.6608,17.6739,17.6608,17.6673,43400.0
2009-11-27 12:15:00,26.93,26.94,26.91,26.92,48600.0,17.6673,17.6739,17.6542,17.6608,48600.0
2009-11-27 12:20:00,26.91,26.92,26.89,26.9,24200.0,17.6542,17.6608,17.6411,17.6476,24200.0
2009-11-27 12:25:00,26.9,26.91,26.89,26.91,18300.0,17.6476,17.6542,17.6411,17.6542,18300.0
2009-11-27 12:30:00,26.91,26.94,26.91,26.92,63200.0,17.6542,17.6739,17.6542,17.6608,63200.0
2009-11-27 12:35:00,26.93,26.94,26.92,26.93,29500.0,17.6673,17.6739,17.6608,17.6673,29500.0
2009-11-27 12:40:00,26.93,26.97,26.93,26.97,95800.0,17.6673,17.6936,17.6673,17.6936,95800.0
2009-11-27 12:45:00,26.97,27.01,26.97,26.99,90800.0,17.6936,17.7198,17.6936,17.7067,90800.0
2009-11-27 12:50:00,26.99,26.99,26.92,26.94,415700.0,17.7067,17.7067,17.6608,17.6739,415700.0
2009-11-27 12:55:00,26.95,26.95,26.87,26.88,311000.0,17.6804,17.6804,17.628,17.6345,311000.0
2009-11-27 13:00:00,26.88,26.9,26.88,26.88,12700.0,17.6345,17.6476,17.6345,17.6345,12700.0
2009-11-27 13:05:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:10:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:15:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:20:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:25:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:30:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:35:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:40:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:45:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:50:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 13:55:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:00:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:05:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:10:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:15:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:20:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:25:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:30:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:35:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:40:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:45:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:50:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 14:55:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:00:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:05:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:10:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:15:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:20:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:25:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:30:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:35:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:40:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:45:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:50:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-27 15:55:00,26.88,26.88,26.88,26.88,0.0,17.6345,17.6345,17.6345,17.6345,0.0
2009-11-30 09:30:00,26.91,26.91,26.8,26.82,75400.0,17.6542,17.6542,17.582,17.5952,75400.0
2009-11-30 09:35:00,26.82,26.83,26.78,26.8,108100.0,17.5952,17.6017,17.5689,17.582,108100.0
2009-11-30 09:40:00,26.8,26.86,26.75,26.86,151600.0,17.582,17.6214,17.5492,17.6214,151600.0
2009-11-30 09:45:00,26.85,26.85,26.79,26.81,162800.0,17.6148,17.6148,17.5755,17.5886,162800.0
2009-11-30 09:50:00,26.81,26.81,26.76,26.79,75900.0,17.5886,17.5886,17.5558,17.5755,75900.0
2009-11-30 09:55:00,26.79,26.85,26.79,26.84,66900.0,17.5755,17.6148,17.5755,17.6083,66900.0
2009-11-30 10:00:00,26.84,26.86,26.84,26.85,17300.0,17.6083,17.6214,17.6083,17.6148,17300.0
2009-11-30 10:05:00,26.85,26.88,26.84,26.86,68200.0,17.6148,17.6345,17.6083,17.6214,68200.0
2009-11-30 10:10:00,26.86,26.86,26.83,26.84,60200.0,17.6214,17.6214,17.6017,17.6083,60200.0
2009-11-30 10:15:00,26.84,26.88,26.84,26.87,37400.0,17.6083,17.6345,17.6083,17.628,37400.0
2009-11-30 10:20:00,26.88,26.88,26.85,26.85,22700.0,17.6345,17.6345,17.6148,17.6148,22700.0
2009-11-30 10:25:00,26.85,26.88,26.85,26.88,26300.0,17.6148,17.6345,17.6148,17.6345,26300.0
2009-11-30 10:30:00,26.88,26.89,26.88,26.88,17200.0,17.6345,17.6411,17.6345,17.6345,17200.0
2009-11-30 10:35:00,26.88,26.9,26.88,26.9,243500.0,17.6345,17.6476,17.6345,17.6476,243500.0
2009-11-30 10:40:00,26.9,26.91,26.9,26.9,138600.0,17.6476,17.6542,17.6476,17.6476,138600.0
2009-11-30 10:45:00,26.9,26.91,26.86,26.87,27400.0,17.6476,17.6542,17.6214,17.628,27400.0
2009-11-30 10:50:00,26.87,26.87,26.86,26.86,7900.0,17.628,17.628,17.6214,17.6214,7900.0
2009-11-30 10:55:00,26.86,26.87,26.85,26.87,17400.0,17.6214,17.628,17.6148,17.628,17400.0
2009-11-30 11:00:00,26.87,26.87,26.82,26.83,20500.0,17.628,17.628,17.5952,17.6017,20500.0
2009-11-30 11:05:00,26.83,26.84,26.83,26.84,11100.0,17.6017,17.6083,17.6017,17.6083,11100.0
2009-11-30 11:10:00,26.84,26.84,26.8,26.8,32200.0,17.6083,17.6083,17.582,17.582,32200.0
2009-11-30 11:15:00,26.8,26.81,26.76,26.78,180800.0,17.582,17.5886,17.5558,17.5689,180800.0
2009-11-30 11:20:00,26.78,26.78,26.76,26.77,4800.0,17.5689,17.5689,17.5558,17.5624,4800.0
2009-11-30 11:25:00,26.76,26.77,26.73,26.74,42400.0,17.5558,17.5624,17.5361,17.5427,42400.0
2009-11-30 11:30:00,26.74,26.75,26.72,26.73,37800.0,17.5427,17.5492,17.5296,17.5361,37800.0
2009-11-30 11:35:00,26.73,26.75,26.71,26.74,28800.0,17.5361,17.5492,17.523,17.5427,28800.0
2009-11-30 11:40:00,26.74,26.75,26.74,26.75,7900.0,17.5427,17.5492,17.5427,17.5492,7900.0
2009-11-30 11:45:00,26.75,26.76,26.74,26.74,40500.0,17.5492,17.5558,17.5427,17.5427,40500.0
2009-11-30 11:50:00,26.73,26.74,26.7,26.71,31800.0,17.5361,17.5427,17.5164,17.523,31800.0
2009-11-30 11:55:00,26.71,26.71,26.7,26.7,3900.0,17.523,17.523,17.5164,17.5164,3900.0
2009-11-30 12:00:00,26.7,26.72,26.7,26.71,18400.0,17.5164,17.5296,17.5164,17.523,18400.0
2009-11-30 12:05:00,26.71,26.71,26.7,26.71,21500.0,17.523,17.523,17.5164,17.523,21500.0
2009-11-30 12:10:00,26.71,26.71,26.7,26.71,10200.0,17.523,17.523,17.5164,17.523,10200.0
2009-11-30 12:15:00,26.7,26.74,26.7,26.73,40200.0,17.5164,17.5427,17.5164,17.5361,40200.0
2009-11-30 12:20:00,26.73,26.74,26.73,26.73,21800.0,17.5361,17.5427,17.5361,17.5361,21800.0
2009-11-30 12:25:00,26.73,26.74,26.73,26.73,6400.0,17.5361,17.5427,17.5361,17.5361,6400.0
2009-11-30 12:30:00,26.72,26.73,26.68,26.68,29500.0,17.5296,17.5361,17.5033,17.5033,29500.0
2009-11-30 12:35:00,26.69,26.71,26.69,26.71,14600.0,17.5099,17.523,17.5099,17.523,14600.0
2009-11-30 12:40:00,26.71,26.72,26.7,26.72,19300.0,17.523,17.5296,17.5164,17.5296,19300.0
2009-11-30 12:45:00,26.72,26.72,26.71,26.72,27700.0,17.5296,17.5296,17.523,17.5296,27700.0
2009-11-30 12:50:00,26.71,26.72,26.71,26.72,3100.0,17.523,17.5296,17.523,17.5296,3100.0
2009-11-30 12:55:00,26.71,26.71,26.69,26.69,16600.0,17.523,17.523,17.5099,17.5099,16600.0
2009-11-30 13:00:00,26.69,26.71,26.69,26.71,33000.0,17.5099,17.523,17.5099,17.523,33000.0
2009-11-30 13:05:00,26.7,26.71,26.7,26.71,8300.0,17.5164,17.523,17.5164,17.523,8300.0
2009-11-30 13:10:00,26.7,26.7,26.69,26.69,10200.0,17.5164,17.5164,17.5099,17.5099,10200.0
2009-11-30 13:15:00,26.69,26.71,26.69,26.7,21500.0,17.5099,17.523,17.5099,17.5164,21500.0
2009-11-30 13:20:00,26.7,26.72,26.7,26.71,10300.0,17.5164,17.5296,17.5164,17.523,10300.0
2009-11-30 13:25:00,26.71,26.72,26.71,26.72,15900.0,17.523,17.5296,17.523,17.5296,15900.0
2009-11-30 13:30:00,26.72,26.74,26.71,26.71,23900.0,17.5296,17.5427,17.523,17.523,23900.0
2009-11-30 13:35:00,26.71,26.72,26.7,26.71,66100.0,17.523,17.5296,17.5164,17.523,66100.0
2009-11-30 13:40:00,26.71,26.72,26.68,26.7,44600.0,17.523,17.5296,17.5033,17.5164,44600.0
2009-11-30 13:45:00,26.7,26.71,26.69,26.71,68400.0,17.5164,17.523,17.5099,17.523,68400.0
2009-11-30 13:50:00,26.71,26.74,26.71,26.71,23600.0,17.523,17.5427,17.523,17.523,23600.0
2009-11-30 13:55:00,26.71,26.73,26.71,26.72,52300.0,17.523,17.5361,17.523,17.5296,52300.0
2009-11-30 14:00:00,26.71,26.72,26.7,26.71,18300.0,17.523,17.5296,17.5164,17.523,18300.0
2009-11-30 14:05:00,26.71,26.71,26.69,26.69,33900.0,17.523,17.523,17.5099,17.5099,33900.0
2009-11-30 14:10:00,26.69,26.71,26.69,26.7,18100.0,17.5099,17.523,17.5099,17.5164,18100.0
2009-11-30 14:15:00,26.7,26.73,26.7,26.72,13600.0,17.5164,17.5361,17.5164,17.5296,13600.0
2009-11-30 14:20:00,26.72,26.73,26.72,26.72,6200.0,17.5296,17.5361,17.5296,17.5296,6200.0
2009-11-30 14:25:00,26.73,26.74,26.72,26.73,34100.0,17.5361,17.5427,17.5296,17.5361,34100.0
2009-11-30 14:30:00,26.74,26.74,26.72,26.74,50800.0,17.5427,17.5427,17.5296,17.5427,50800.0
2009-11-30 14:35:00,26.74,26.75,26.74,26.74,48200.0,17.5427,17.5492,17.5427,17.5427,48200.0
2009-11-30 14:40:00,26.73,26.74,26.72,26.74,56900.0,17.5361,17.5427,17.5296,17.5427,56900.0
2009-11-30 14:45:00,26.74,26.75,26.73,26.74,16500.0,17.5427,17.5492,17.5361,17.5427,16500.0
2009-11-30 14:50:00,26.73,26.74,26.71,26.73,18400.0,17.5361,17.5427,17.523,17.5361,18400.0
2009-11-30 14:55:00,26.73,26.74,26.72,26.72,10700.0,17.5361,17.5427,17.5296,17.5296,10700.0
2009-11-30 15:00:00,26.73,26.74,26.73,26.74,15200.0,17.5361,17.5427,17.5361,17.5427,15200.0
2009-11-30 15:05:00,26.74,26.74,26.72,26.74,36800.0,17.5427,17.5427,17.5296,17.5427,36800.0
2009-11-30 15:10:00,26.74,26.76,26.73,26.76,35400.0,17.5427,17.5558,17.5361,17.5558,35400.0
2009-11-30 15:15:00,26.76,26.79,26.75,26.77,88000.0,17.5558,17.5755,17.5492,17.5624,88000.0
2009-11-30 15:20:00,26.77,26.77,26.74,26.75,53100.0,17.5624,17.5624,17.5427,17.5492,53100.0
2009-11-30 15:25:00,26.75,26.77,26.74,26.76,94100.0,17.5492,17.5624,17.5427,17.5558,94100.0
2009-11-30 15:30:00,26.76,26.79,26.76,26.79,25200.0,17.5558,17.5755,17.5558,17.5755,25200.0
2009-11-30 15:35:00,26.78,26.8,26.77,26.79,78400.0,17.5689,17.582,17.5624,17.5755,78400.0
2009-11-30 15:40:00,26.79,26.79,26.75,26.76,66300.0,17.5755,17.5755,17.5492,17.5558,66300.0
2009-11-30 15:45:00,26.77,26.78,26.75,26.76,53300.0,17.5624,17.5689,17.5492,17.5558,53300.0
2009-11-30 15:50:00,26.75,26.79,26.75,26.79,227400.0,17.5492,17.5755,17.5492,17.5755,227400.0
2009-11-30 15:55:00,26.79,26.8,26.74,26.76,1014400.0,17.5755,17.582,17.5427,17.5558,1014400.0
2009-12-01 09:30:00,27.0,27.0,26.83,27.0,179000.0,17.7132,17.7132,17.6017,17.7132,179000.0
2009-12-01 09:35:00,26.99,27.04,26.99,27.04,229600.0,17.7067,17.7395,17.7067,17.7395,229600.0
2009-12-01 09:40:00,27.04,27.07,27.02,27.02,105300.0,17.7395,17.7592,17.7264,17.7264,105300.0
2009-12-01 09:45:00,27.02,27.06,27.02,27.04,48500.0,17.7264,17.7526,17.7264,17.7395,48500.0
2009-12-01 09:50:00,27.03,27.03,26.99,27.0,159000.0,17.7329,17.7329,17.7067,17.7132,159000.0
2009-12-01 09:55:00,27.01,27.02,26.99,27.0,116800.0,17.7198,17.7264,17.7067,17.7132,116800.0
2009-12-01 10:00:00,26.99,27.04,26.96,27.0,293900.0,17.7067,17.7395,17.687,17.7132,293900.0
2009-12-01 10:05:00,27.0,27.0,26.94,26.98,287300.0,17.7132,17.7132,17.6739,17.7001,287300.0
2009-12-01 10:10:00,26.97,27.01,26.94,27.01,143200.0,17.6936,17.7198,17.6739,17.7198,143200.0
2009-12-01 10:15:00,27.01,27.02,26.98,27.02,231200.0,17.7198,17.7264,17.7001,17.7264,231200.0
2009-12-01 10:20:00,27.02,27.03,27.0,27.01,30500.0,17.7264,17.7329,17.7132,17.7198,30500.0
2009-12-01 10:25:00,27.01,27.05,27.0,27.04,36300.0,17.7198,17.7461,17.7132,17.7395,36300.0
2009-12-01 10:30:00,27.05,27.07,27.04,27.06,49800.0,17.7461,17.7592,17.7395,17.7526,49800.0
2009-12-01 10:35:00,27.06,27.06,27.03,27.03,29500.0,17.7526,17.7526,17.7329,17.7329,29500.0
2009-12-01 10:40:00,27.03,27.03,27.02,27.03,369000.0,17.7329,17.7329,17.7264,17.7329,369000.0
2009-12-01 10:45:00,27.03,27.05,27.02,27.04,40700.0,17.7329,17.7461,17.7264,17.7395,40700.0
2009-12-01 10:50:00,27.04,27.04,27.01,27.02,18200.0,17.7395,17.7395,17.7198,17.7264,18200.0
2009-12-01 10:55:00,27.02,27.03,27.0,27.02,33800.0,17.7264,17.7329,17.7132,17.7264,33800.0
2009-12-01 11:00:00,27.03,27.07,27.03,27.06,46600.0,17.7329,17.7592,17.7329,17.7526,46600.0
2009-12-01 11:05:00,27.06,27.06,27.03,27.05,61100.0,17.7526,17.7526,17.7329,17.7461,61100.0
2009-12-01 11:10:00,27.05,27.06,27.03,27.06,48800.0,17.7461,17.7526,17.7329,17.7526,48800.0
2009-12-01 11:15:00,27.06,27.1,27.05,27.09,22400.0,17.7526,17.7789,17.7461,17.7723,22400.0
2009-12-01 11:20:00,27.1,27.12,27.09,27.1,23700.0,17.7789,17.792,17.7723,17.7789,23700.0
2009-12-01 11:25:00,27.1,27.12,27.1,27.11,24600.0,17.7789,17.792,17.7789,17.7854,24600.0
2009-12-01 11:30:00,27.1,27.12,27.09,27.1,16500.0,17.7789,17.792,17.7723,17.7789,16500.0
2009-12-01 11:35:00,27.11,27.11,27.08,27.08,16300.0,17.7854,17.7854,17.7657,17.7657,16300.0
2009-12-01 11:40:00,27.08,27.1,27.08,27.08,30700.0,17.7657,17.7789,17.7657,17.7657,30700.0
2009-12-01 11:45:00,27.08,27.09,27.07,27.08,15300.0,17.7657,17.7723,17.7592,17.7657,15300.0
2009-12-01 11:50:00,27.08,27.09,27.07,27.08,43500.0,17.7657,17.7723,17.7592,17.7657,43500.0
2009-12-01 11:55:00,27.08,27.09,27.07,27.08,29000.0,17.7657,17.7723,17.7592,17.7657,29000.0
2009-12-01 12:00:00,27.08,27.09,27.08,27.08,18200.0,17.7657,17.7723,17.7657,17.7657,18200.0
2009-12-01 12:05:00,27.09,27.11,27.08,27.1,34300.0,17.7723,17.7854,17.7657,17.7789,34300.0
2009-12-01 12:10:00,27.1,27.1,27.08,27.08,22800.0,17.7789,17.7789,17.7657,17.7657,22800.0
2009-12-01 12:15:00,27.08,27.09,27.08,27.09,4600.0,17.7657,17.7723,17.7657,17.7723,4600.0
2009-12-01 12:20:00,27.08,27.1,27.07,27.08,195300.0,17.7657,17.7789,17.7592,17.7657,195300.0
2009-12-01 12:25:00,27.08,27.08,27.07,27.07,22800.0,17.7657,17.7657,17.7592,17.7592,22800.0
2009-12-01 12:30:00,27.07,27.09,27.07,27.09,16700.0,17.7592,17.7723,17.7592,17.7723,16700.0
2009-12-01 12:35:00,27.08,27.11,27.08,27.1,38200.0,17.7657,17.7854,17.7657,17.7789,38200.0
2009-12-01 12:40:00,27.09,27.1,27.08,27.08,7200.0,17.7723,17.7789,17.7657,17.7657,7200.0
2009-12-01 12:45:00,27.08,27.1,27.08,27.1,14300.0,17.7657,17.7789,17.7657,17.7789,14300.0
2009-12-01 12:50:00,27.09,27.1,27.08,27.09,13200.0,17.7723,17.7789,17.7657,17.7723,13200.0
2009-12-01 12:55:00,27.08,27.1,27.08,27.1,12400.0,17.7657,17.7789,17.7657,17.7789,12400.0
2009-12-01 13:00:00,27.09,27.1,27.08,27.1,8800.0,17.7723,17.7789,17.7657,17.7789,8800.0
2009-12-01 13:05:00,27.1,27.1,27.08,27.08,13000.0,17.7789,17.7789,17.7657,17.7657,13000.0
2009-12-01 13:10:00,27.09,27.1,27.08,27.09,17200.0,17.7723,17.7789,17.7657,17.7723,17200.0
2009-12-01 13:15:00,27.09,27.1,27.08,27.1,18000.0,17.7723,17.7789,17.7657,17.7789,18000.0
2009-12-01 13:20:00,27.11,27.14,27.1,27.14,19800.0,17.7854,17.8051,17.7789,17.8051,19800.0
2009-12-01 13:25:00,27.13,27.13,27.11,27.12,88000.0,17.7985,17.7985,17.7854,17.792,88000.0
2009-12-01 13:30:00,27.13,27.16,27.13,27.15,23800.0,17.7985,17.8182,17.7985,17.8117,23800.0
2009-12-01 13:35:00,27.16,27.16,27.14,27.16,13500.0,17.8182,17.8182,17.8051,17.8182,13500.0
2009-12-01 13:40:00,27.15,27.16,27.14,27.14,12800.0,17.8117,17.8182,17.8051,17.8051,12800.0
2009-12-01 13:45:00,27.14,27.15,27.14,27.15,24700.0,17.8051,17.8117,17.8051,17.8117,24700.0
2009-12-01 13:50:00,27.16,27.16,27.13,27.14,86300.0,17.8182,17.8182,17.7985,17.8051,86300.0
2009-12-01 13:55:00,27.14,27.14,27.13,27.13,52800.0,17.8051,17.8051,17.7985,17.7985,52800.0
2009-12-01 14:00:00,27.14,27.14,27.13,27.14,6500.0,17.8051,17.8051,17.7985,17.8051,6500.0
2009-12-01 14:05:00,27.14,27.15,27.13,27.13,20900.0,17.8051,17.8117,17.7985,17.7985,20900.0
2009-12-01 14:10:00,27.13,27.13,27.12,27.12,6600.0,17.7985,17.7985,17.792,17.792,6600.0
2009-12-01 14:15:00,27.13,27.13,27.12,27.13,14200.0,17.7985,17.7985,17.792,17.7985,14200.0
2009-12-01 14:20:00,27.13,27.14,27.12,27.13,39900.0,17.7985,17.8051,17.792,17.7985,39900.0
2009-12-01 14:25:00,27.13,27.15,27.13,27.15,18500.0,17.7985,17.8117,17.7985,17.8117,18500.0
2009-12-01 14:30:00,27.14,27.16,27.14,27.14,15700.0,17.8051,17.8182,17.8051,17.8051,15700.0
2009-12-01 14:35:00,27.14,27.14,27.13,27.13,5800.0,17.8051,17.8051,17.7985,17.7985,5800.0
2009-12-01 14:40:00,27.14,27.14,27.11,27.12,35600.0,17.8051,17.8051,17.7854,17.792,35600.0
2009-12-01 14:45:00,27.12,27.13,27.11,27.12,6000.0,17.792,17.7985,17.7854,17.792,6000.0
2009-12-01 14:50:00,27.13,27.13,27.1,27.12,13000.0,17.7985,17.7985,17.7789,17.792,13000.0
2009-12-01 14:55:00,27.11,27.12,27.11,27.12,6400.0,17.7854,17.792,17.7854,17.792,6400.0
2009-12-01 15:00:00,27.11,27.11,27.08,27.09,17900.0,17.7854,17.7854,17.7657,17.7723,17900.0
2009-12-01 15:05:00,27.09,27.12,27.09,27.11,27000.0,17.7723,17.792,17.7723,17.7854,27000.0
2009-12-01 15:10:00,27.1,27.12,27.09,27.11,51200.0,17.7789,17.792,17.7723,17.7854,51200.0
2009-12-01 15:15:00,27.11,27.11,27.1,27.11,23400.0,17.7854,17.7854,17.7789,17.7854,23400.0
2009-12-01 15:20:00,27.1,27.11,27.09,27.1,40200.0,17.7789,17.7854,17.7723,17.7789,40200.0
2009-12-01 15:25:00,27.1,27.1,27.09,27.09,20200.0,17.7789,17.7789,17.7723,17.7723,20200.0
2009-12-01 15:30:00,27.09,27.1,27.06,27.07,45100.0,17.7723,17.7789,17.7526,17.7592,45100.0
2009-12-01 15:35:00,27.07,27.1,27.07,27.09,66700.0,17.7592,17.7789,17.7592,17.7723,66700.0
2009-12-01 15:40:00,27.09,27.12,27.09,27.12,85900.0,17.7723,17.792,17.7723,17.792,85900.0
2009-12-01 15:45:00,27.12,27.14,27.11,27.12,156900.0,17.792,17.8051,17.7854,17.792,156900.0
2009-12-01 15:50:00,27.12,27.13,27.08,27.1,321200.0,17.792,17.7985,17.7657,17.7789,321200.0
2009-12-01 15:55:00,27.09,27.1,27.08,27.09,522500.0,17.7723,17.7789,17.7657,17.7723,522500.0
2009-12-02 09:30:00,27.07,27.08,27.0,27.06,62100.0,17.7592,17.7657,17.7132,17.7526,62100.0
2009-12-02 09:35:00,27.07,27.09,27.06,27.07,62800.0,17.7592,17.7723,17.7526,17.7592,62800.0
2009-12-02 09:40:00,27.07,27.08,27.06,27.06,66800.0,17.7592,17.7657,17.7526,17.7526,66800.0
2009-12-02 09:45:00,27.04,27.08,27.03,27.08,21200.0,17.7395,17.7657,17.7329,17.7657,21200.0
2009-12-02 09:50:00,27.08,27.11,27.08,27.11,16400.0,17.7657,17.7854,17.7657,17.7854,16400.0
2009-12-02 09:55:00,27.11,27.11,27.08,27.1,34900.0,17.7854,17.7854,17.7657,17.7789,34900.0
2009-12-02 10:00:00,27.1,27.14,27.1,27.14,129500.0,17.7789,17.8051,17.7789,17.8051,129500.0
2009-12-02 10:05:00,27.14,27.15,27.11,27.12,26900.0,17.8051,17.8117,17.7854,17.792,26900.0
2009-12-02 10:10:00,27.12,27.19,27.12,27.18,104300.0,17.792,17.8379,17.792,17.8313,104300.0
2009-12-02 10:15:00,27.18,27.18,27.14,27.14,27000.0,17.8313,17.8313,17.8051,17.8051,27000.0
2009-12-02 10:20:00,27.14,27.15,27.12,27.13,37900.0,17.8051,17.8117,17.792,17.7985,37900.0
2009-12-02 10:25:00,27.14,27.14,27.13,27.14,16100.0,17.8051,17.8051,17.7985,17.8051,16100.0
2009-12-02 10:30:00,27.13,27.14,27.12,27.14,12000.0,17.7985,17.8051,17.792,17.8051,12000.0
2009-12-02 10:35:00,27.13,27.16,27.13,27.14,17800.0,17.7985,17.8182,17.7985,17.8051,17800.0
2009-12-02 10:40:00,27.15,27.15,27.14,27.15,17500.0,17.8117,17.8117,17.8051,17.8117,17500.0
2009-12-02 10:45:00,27.15,27.16,27.14,27.16,18500.0,17.8117,17.8182,17.8051,17.8182,18500.0
2009-12-02 10:50:00,27.16,27.17,27.16,27.17,6000.0,17.8182,17.8248,17.8182,17.8248,6000.0
2009-12-02 10:55:00,27.18,27.19,27.17,27.18,24400.0,17.8313,17.8379,17.8248,17.8313,24400.0
2009-12-02 11:00:00,27.18,27.19,27.14,27.15,68700.0,17.8313,17.8379,17.8051,17.8117,68700.0
2009-12-02 11:05:00,27.15,27.17,27.14,27.17,634100.0,17.8117,17.8248,17.8051,17.8248,634100.0
2009-12-02 11:10:00,27.17,27.18,27.16,27.16,115600.0,17.8248,17.8313,17.8182,17.8182,115600.0
2009-12-02 11:15:00,27.16,27.17,27.13,27.14,166900.0,17.8182,17.8248,17.7985,17.8051,166900.0
2009-12-02 11:20:00,27.14,27.15,27.12,27.15,60700.0,17.8051,17.8117,17.792,17.8117,60700.0
2009-12-02 11:25:00,27.15,27.16,27.14,27.15,46400.0,17.8117,17.8182,17.8051,17.8117,46400.0
2009-12-02 11:30:00,27.16,27.18,27.15,27.18,256900.0,17.8182,17.8313,17.8117,17.8313,256900.0
2009-12-02 11:35:00,27.18,27.18,27.16,27.16,217300.0,17.8313,17.8313,17.8182,17.8182,217300.0
2009-12-02 11:40:00,27.16,27.17,27.15,27.16,44500.0,17.8182,17.8248,17.8117,17.8182,44500.0
2009-12-02 11:45:00,27.15,27.16,27.13,27.13,10400.0,17.8117,17.8182,17.7985,17.7985,10400.0
2009-12-02 11:50:00,27.13,27.13,27.12,27.12,8700.0,17.7985,17.7985,17.792,17.792,8700.0
2009-12-02 11:55:00,27.12,27.13,27.12,27.13,10400.0,17.792,17.7985,17.792,17.7985,10400.0
2009-12-02 12:00:00,27.13,27.14,27.13,27.13,6000.0,17.7985,17.8051,17.7985,17.7985,6000.0
2009-12-02 12:05:00,27.12,27.13,27.12,27.12,2700.0,17.792,17.7985,17.792,17.792,2700.0
2009-12-02 12:10:00,27.12,27.12,27.1,27.11,10900.0,17.792,17.792,17.7789,17.7854,10900.0
2009-12-02 12:15:00,27.1,27.11,27.08,27.08,40000.0,17.7789,17.7854,17.7657,17.7657,40000.0
2009-12-02 12:20:00,27.08,27.08,27.05,27.07,44300.0,17.7657,17.7657,17.7461,17.7592,44300.0
2009-12-02 12:25:00,27.07,27.09,27.07,27.08,4800.0,17.7592,17.7723,17.7592,17.7657,4800.0
2009-12-02 12:30:00,27.08,27.08,27.07,27.08,7600.0,17.7657,17.7657,17.7592,17.7657,7600.0
2009-12-02 12:35:00,27.08,27.08,27.07,27.07,6100.0,17.7657,17.7657,17.7592,17.7592,6100.0
2009-12-02 12:40:00,27.08,27.08,27.07,27.08,9000.0,17.7657,17.7657,17.7592,17.7657,9000.0
2009-12-02 12:45:00,27.08,27.08,27.07,27.08,4800.0,17.7657,17.7657,17.7592,17.7657,4800.0
2009-12-02 12:50:00,27.08,27.09,27.08,27.09,3400.0,17.7657,17.7723,17.7657,17.7723,3400.0
2009-12-02 12:55:00,27.08,27.09,27.08,27.08,6300.0,17.7657,17.7723,17.7657,17.7657,6300.0
2009-12-02 13:00:00,27.09,27.09,27.07,27.08,38800.0,17.7723,17.7723,17.7592,17.7657,38800.0
2009-12-02 13:05:00,27.08,27.08,27.07,27.08,70800.0,17.7657,17.7657,17.7592,17.7657,70800.0
2009-12-02 13:10:00,27.08,27.08,27.07,27.08,11100.0,17.7657,17.7657,17.7592,17.7657,11100.0
2009-12-02 13:15:00,27.08,27.08,27.07,27.07,8500.0,17.7657,17.7657,17.7592,17.7592,8500.0
2009-12-02 13:20:00,27.07,27.08,27.07,27.07,2500.0,17.7592,17.7657,17.7592,17.7592,2500.0
2009-12-02 13:25:00,27.07,27.08,27.06,27.07,23900.0,17.7592,17.7657,17.7526,17.7592,23900.0
2009-12-02 13:30:00,27.08,27.08,27.07,27.08,11300.0,17.7657,17.7657,17.7592,17.7657,11300.0
2009-12-02 13:35:00,27.08,27.08,27.07,27.07,11100.0,17.7657,17.7657,17.7592,17.7592,11100.0
2009-12-02 13:40:00,27.07,27.09,27.07,27.09,6300.0,17.7592,17.7723,17.7592,17.7723,6300.0
2009-12-02 13:45:00,27.09,27.11,27.09,27.1,21500.0,17.7723,17.7854,17.7723,17.7789,21500.0
2009-12-02 13:50:00,27.1,27.1,27.09,27.1,39700.0,17.7789,17.7789,17.7723,17.7789,39700.0
2009-12-02 13:55:00,27.09,27.1,27.09,27.1,3800.0,17.7723,17.7789,17.7723,17.7789,3800.0
2009-12-02 14:00:00,27.1,27.11,27.07,27.09,55400.0,17.7789,17.7854,17.7592,17.7723,55400.0
2009-12-02 14:05:00,27.09,27.1,27.08,27.1,43900.0,17.7723,17.7789,17.7657,17.7789,43900.0
2009-12-02 14:10:00,27.09,27.1,27.09,27.1,21500.0,17.7723,17.7789,17.7723,17.7789,21500.0
2009-12-02 14:15:00,27.1,27.12,27.08,27.08,8100.0,17.7789,17.792,17.7657,17.7657,8100.0
2009-12-02 14:20:00,27.09,27.1,27.08,27.09,8100.0,17.7723,17.7789,17.7657,17.7723,8100.0
2009-12-02 14:25:00,27.09,27.13,27.08,27.11,36700.0,17.7723,17.7985,17.7657,17.7854,36700.0
2009-12-02 14:30:00,27.11,27.12,27.1,27.11,4900.0,17.7854,17.792,17.7789,17.7854,4900.0
2009-12-02 14:35:00,27.11,27.13,27.1,27.13,17900.0,17.7854,17.7985,17.7789,17.7985,17900.0
2009-12-02 14:40:00,27.12,27.12,27.11,27.11,13800.0,17.792,17.792,17.7854,17.7854,13800.0
2009-12-02 14:45:00,27.11,27.12,27.1,27.11,22300.0,17.7854,17.792,17.7789,17.7854,22300.0
2009-12-02 14:50:00,27.11,27.12,27.1,27.1,9500.0,17.7854,17.792,17.7789,17.7789,9500.0
2009-12-02 14:55:00,27.11,27.11,27.09,27.09,249800.0,17.7854,17.7854,17.7723,17.7723,249800.0
2009-12-02 15:00:00,27.1,27.11,27.09,27.1,197400.0,17.7789,17.7854,17.7723,17.7789,197400.0
2009-12-02 15:05:00,27.09,27.1,27.09,27.09,6800.0,17.7723,17.7789,17.7723,17.7723,6800.0
2009-12-02 15:10:00,27.1,27.1,27.07,27.07,30700.0,17.7789,17.7789,17.7592,17.7592,30700.0
2009-12-02 15:15:00,27.07,27.09,27.07,27.09,27000.0,17.7592,17.7723,17.7592,17.7723,27000.0
2009-12-02 15:20:00,27.08,27.1,27.08,27.08,27500.0,17.7657,17.7789,17.7657,17.7657,27500.0
2009-12-02 15:25:00,27.08,27.1,27.08,27.1,13900.0,17.7657,17.7789,17.7657,17.7789,13900.0
2009-12-02 15:30:00,27.1,27.1,27.08,27.08,164600.0,17.7789,17.7789,17.7657,17.7657,164600.0
2009-12-02 15:35:00,27.08,27.11,27.08,27.1,40800.0,17.7657,17.7854,17.7657,17.7789,40800.0
2009-12-02 15:40:00,27.1,27.13,27.1,27.12,121500.0,17.7789,17.7985,17.7789,17.792,121500.0
2009-12-02 15:45:00,27.11,27.12,27.1,27.12,54500.0,17.7854,17.792,17.7789,17.792,54500.0
2009-12-02 15:50:00,27.12,27.13,27.09,27.09,86100.0,17.792,17.7985,17.7723,17.7723,86100.0
2009-12-02 15:55:00,27.09,27.12,27.09,27.11,444300.0,17.7723,17.792,17.7723,17.7854,444300.0
2009-12-03 09:30:00,27.16,27.16,27.05,27.08,67700.0,17.8182,17.8182,17.7461,17.7657,67700.0
2009-12-03 09:35:00,27.08,27.12,27.08,27.1,19500.0,17.7657,17.792,17.7657,17.7789,19500.0
2009-12-03 09:40:00,27.1,27.11,27.09,27.1,22100.0,17.7789,17.7854,17.7723,17.7789,22100.0
2009-12-03 09:45:00,27.11,27.15,27.09,27.11,63400.0,17.7854,17.8117,17.7723,17.7854,63400.0
2009-12-03 09:50:00,27.11,27.11,27.04,27.04,65300.0,17.7854,17.7854,17.7395,17.7395,65300.0
2009-12-03 09:55:00,27.04,27.05,27.0,27.03,106500.0,17.7395,17.7461,17.7132,17.7329,106500.0
2009-12-03 10:00:00,27.03,27.03,26.94,26.98,326900.0,17.7329,17.7329,17.6739,17.7001,326900.0
2009-12-03 10:05:00,26.97,27.02,26.97,27.01,108500.0,17.6936,17.7264,17.6936,17.7198,108500.0
2009-12-03 10:10:00,27.01,27.02,26.97,26.99,126900.0,17.7198,17.7264,17.6936,17.7067,126900.0
2009-12-03 10:15:00,26.99,27.01,26.96,26.97,93000.0,17.7067,17.7198,17.687,17.6936,93000.0
2009-12-03 10:20:00,26.97,27.01,26.97,27.01,75900.0,17.6936,17.7198,17.6936,17.7198,75900.0
2009-12-03 10:25:00,27.02,27.06,27.01,27.06,24700.0,17.7264,17.7526,17.7198,17.7526,24700.0
2009-12-03 10:30:00,27.05,27.06,27.04,27.05,34100.0,17.7461,17.7526,17.7395,17.7461,34100.0
2009-12-03 10:35:00,27.05,27.05,27.0,27.03,37200.0,17.7461,17.7461,17.7132,17.7329,37200.0
2009-12-03 10:40:00,27.02,27.04,27.01,27.03,57100.0,17.7264,17.7395,17.7198,17.7329,57100.0
2009-12-03 10:45:00,27.03,27.1,27.03,27.1,32900.0,17.7329,17.7789,17.7329,17.7789,32900.0
2009-12-03 10:50:00,27.1,27.13,27.1,27.1,30300.0,17.7789,17.7985,17.7789,17.7789,30300.0
2009-12-03 10:55:00,27.09,27.1,27.08,27.1,12400.0,17.7723,17.7789,17.7657,17.7789,12400.0
2009-12-03 11:00:00,27.09,27.11,27.09,27.1,73200.0,17.7723,17.7854,17.7723,17.7789,73200.0
2009-12-03 11:05:00,27.1,27.11,27.09,27.1,70000.0,17.7789,17.7854,17.7723,17.7789,70000.0
2009-12-03 11:10:00,27.1,27.11,27.1,27.11,3400.0,17.7789,17.7854,17.7789,17.7854,3400.0
2009-12-03 11:15:00,27.11,27.11,27.08,27.09,18900.0,17.7854,17.7854,17.7657,17.7723,18900.0
2009-12-03 11:20:00,27.08,27.09,27.04,27.07,371000.0,17.7657,17.7723,17.7395,17.7592,371000.0
2009-12-03 11:25:00,27.07,27.08,27.06,27.07,49100.0,17.7592,17.7657,17.7526,17.7592,49100.0
2009-12-03 11:30:00,27.07,27.08,27.06,27.07,210400.0,17.7592,17.7657,17.7526,17.7592,210400.0
2009-12-03 11:35:00,27.07,27.08,27.03,27.04,38000.0,17.7592,17.7657,17.7329,17.7395,38000.0
2009-12-03 11:40:00,27.03,27.03,27.02,27.03,7500.0,17.7329,17.7329,17.7264,17.7329,7500.0
2009-12-03 11:45:00,27.02,27.04,27.02,27.03,65000.0,17.7264,17.7395,17.7264,17.7329,65000.0
2009-12-03 11:50:00,27.03,27.04,27.02,27.04,144000.0,17.7329,17.7395,17.7264,17.7395,144000.0
2009-12-03 11:55:00,27.04,27.05,27.04,27.04,66600.0,17.7395,17.7461,17.7395,17.7395,66600.0
2009-12-03 12:00:00,27.05,27.06,27.04,27.05,165500.0,17.7461,17.7526,17.7395,17.7461,165500.0
2009-12-03 12:05:00,27.05,27.06,27.05,27.05,32700.0,17.7461,17.7526,17.7461,17.7461,32700.0
2009-12-03 12:10:00,27.06,27.07,27.04,27.04,17600.0,17.7526,17.7592,17.7395,17.7395,17600.0
2009-12-03 12:15:00,27.05,27.07,27.04,27.07,140200.0,17.7461,17.7592,17.7395,17.7592,140200.0
2009-12-03 12:20:00,27.07,27.09,27.06,27.07,27000.0,17.7592,17.7723,17.7526,17.7592,27000.0
2009-12-03 12:25:00,27.07,27.08,27.06,27.06,17400.0,17.7592,17.7657,17.7526,17.7526,17400.0
2009-12-03 12:30:00,27.06,27.07,27.05,27.06,226000.0,17.7526,17.7592,17.7461,17.7526,226000.0
2009-12-03 12:35:00,27.06,27.07,27.06,27.06,25200.0,17.7526,17.7592,17.7526,17.7526,25200.0
2009-12-03 12:40:00,27.06,27.07,27.05,27.06,12800.0,17.7526,17.7592,17.7461,17.7526,12800.0
2009-12-03 12:45:00,27.07,27.07,27.06,27.07,8000.0,17.7592,17.7592,17.7526,17.7592,8000.0
2009-12-03 12:50:00,27.06,27.08,27.06,27.08,12300.0,17.7526,17.7657,17.7526,17.7657,12300.0
2009-12-03 12:55:00,27.07,27.09,27.07,27.09,16700.0,17.7592,17.7723,17.7592,17.7723,16700.0
2009-12-03 13:00:00,27.08,27.09,27.08,27.09,8600.0,17.7657,17.7723,17.7657,17.7723,8600.0
2009-12-03 13:05:00,27.09,27.09,27.07,27.08,18500.0,17.7723,17.7723,17.7592,17.7657,18500.0
2009-12-03 13:10:00,27.08,27.09,27.08,27.08,38800.0,17.7657,17.7723,17.7657,17.7657,38800.0
2009-12-03 13:15:00,27.08,27.1,27.08,27.1,40400.0,17.7657,17.7789,17.7657,17.7789,40400.0
2009-12-03 13:20:00,27.1,27.11,27.09,27.11,40900.0,17.7789,17.7854,17.7723,17.7854,40900.0
2009-12-03 13:25:00,27.11,27.11,27.1,27.11,8000.0,17.7854,17.7854,17.7789,17.7854,8000.0
2009-12-03 13:30:00,27.1,27.11,27.09,27.1,24600.0,17.7789,17.7854,17.7723,17.7789,24600.0
2009-12-03 13:35:00,27.09,27.1,27.09,27.1,9300.0,17.7723,17.7789,17.7723,17.7789,9300.0
2009-12-03 13:40:00,27.1,27.11,27.09,27.11,235200.0,17.7789,17.7854,17.7723,17.7854,235200.0
2009-12-03 13:45:00,27.11,27.12,27.1,27.12,527100.0,17.7854,17.792,17.7789,17.792,527100.0
2009-12-03 13:50:00,27.11,27.12,27.1,27.11,174500.0,17.7854,17.792,17.7789,17.7854,174500.0
2009-12-03 13:55:00,27.1,27.11,27.09,27.1,101100.0,17.7789,17.7854,17.7723,17.7789,101100.0
2009-12-03 14:00:00,27.09,27.12,27.09,27.1,360400.0,17.7723,17.792,17.7723,17.7789,360400.0
2009-12-03 14:05:00,27.11,27.11,27.1,27.1,480200.0,17.7854,17.7854,17.7789,17.7789,480200.0
2009-12-03 14:10:00,27.11,27.12,27.1,27.12,96700.0,17.7854,17.792,17.7789,17.792,96700.0
2009-12-03 14:15:00,27.11,27.12,27.08,27.08,53400.0,17.7854,17.792,17.7657,17.7657,53400.0
2009-12-03 14:20:00,27.09,27.1,27.08,27.1,20300.0,17.7723,17.7789,17.7657,17.7789,20300.0
2009-12-03 14:25:00,27.1,27.1,27.08,27.08,34100.0,17.7789,17.7789,17.7657,17.7657,34100.0
2009-12-03 14:30:00,27.08,27.09,27.08,27.09,9400.0,17.7657,17.7723,17.7657,17.7723,9400.0
2009-12-03 14:35:00,27.09,27.1,27.08,27.1,17000.0,17.7723,17.7789,17.7657,17.7789,17000.0
2009-12-03 14:40:00,27.1,27.1,27.09,27.1,6900.0,17.7789,17.7789,17.7723,17.7789,6900.0
2009-12-03 14:45:00,27.1,27.1,27.09,27.1,9200.0,17.7789,17.7789,17.7723,17.7789,9200.0
2009-12-03 14:50:00,27.09,27.1,27.08,27.09,37100.0,17.7723,17.7789,17.7657,17.7723,37100.0
2009-12-03 14:55:00,27.09,27.09,27.07,27.07,26600.0,17.7723,17.7723,17.7592,17.7592,26600.0
2009-12-03 15:00:00,27.07,27.09,27.07,27.08,16600.0,17.7592,17.7723,17.7592,17.7657,16600.0
2009-12-03 15:05:00,27.08,27.08,27.07,27.07,3600.0,17.7657,17.7657,17.7592,17.7592,3600.0
2009-12-03 15:10:00,27.07,27.08,27.07,27.08,7400.0,17.7592,17.7657,17.7592,17.7657,7400.0
2009-12-03 15:15:00,27.08,27.09,27.07,27.08,20700.0,17.7657,17.7723,17.7592,17.7657,20700.0
2009-12-03 15:20:00,27.08,27.09,27.07,27.08,217800.0,17.7657,17.7723,17.7592,17.7657,217800.0
2009-12-03 15:25:00,27.07,27.08,27.05,27.06,194700.0,17.7592,17.7657,17.7461,17.7526,194700.0
2009-12-03 15:30:00,27.05,27.07,27.05,27.06,30500.0,17.7461,17.7592,17.7461,17.7526,30500.0
2009-12-03 15:35:00,27.06,27.06,27.02,27.03,27300.0,17.7526,17.7526,17.7264,17.7329,27300.0
2009-12-03 15:40:00,27.02,27.02,26.96,26.97,126400.0,17.7264,17.7264,17.687,17.6936,126400.0
2009-12-03 15:45:00,26.98,26.98,26.94,26.95,164300.0,17.7001,17.7001,17.6739,17.6804,164300.0
2009-12-03 15:50:00,26.94,26.95,26.92,26.94,423000.0,17.6739,17.6804,17.6608,17.6739,423000.0
2009-12-03 15:55:00,26.93,26.94,26.87,26.91,773800.0,17.6673,17.6739,17.628,17.6542,773800.0
2009-12-04 09:30:00,27.13,27.17,27.08,27.09,102300.0,17.7985,17.8248,17.7657,17.7723,102300.0
2009-12-04 09:35:00,27.09,27.21,27.09,27.19,111200.0,17.7723,17.851,17.7723,17.8379,111200.0
2009-12-04 09:40:00,27.2,27.25,27.19,27.21,173500.0,17.8445,17.8773,17.8379,17.851,173500.0
2009-12-04 09:45:00,27.21,27.29,27.2,27.28,219900.0,17.851,17.9035,17.8445,17.8969,219900.0
2009-12-04 09:50:00,27.28,27.29,27.25,27.26,24400.0,17.8969,17.9035,17.8773,17.8838,24400.0
2009-12-04 09:55:00,27.26,27.26,27.21,27.22,291600.0,17.8838,17.8838,17.851,17.8576,291600.0
2009-12-04 10:00:00,27.22,27.23,27.2,27.2,280900.0,17.8576,17.8641,17.8445,17.8445,280900.0
2009-12-04 10:05:00,27.2,27.23,27.17,27.23,71000.0,17.8445,17.8641,17.8248,17.8641,71000.0
2009-12-04 10:10:00,27.23,27.23,27.19,27.21,260600.0,17.8641,17.8641,17.8379,17.851,260600.0
2009-12-04 10:15:00,27.21,27.23,27.2,27.2,169000.0,17.851,17.8641,17.8445,17.8445,169000.0
2009-12-04 10:20:00,27.2,27.21,27.19,27.2,35900.0,17.8445,17.851,17.8379,17.8445,35900.0
2009-12-04 10:25:00,27.19,27.21,27.18,27.18,82000.0,17.8379,17.851,17.8313,17.8313,82000.0
2009-12-04 10:30:00,27.18,27.18,27.16,27.16,23300.0,17.8313,17.8313,17.8182,17.8182,23300.0
2009-12-04 10:35:00,27.15,27.19,27.15,27.19,121900.0,17.8117,17.8379,17.8117,17.8379,121900.0
2009-12-04 10:40:00,27.19,27.2,27.17,27.2,118900.0,17.8379,17.8445,17.8248,17.8445,118900.0
2009-12-04 10:45:00,27.2,27.21,27.19,27.2,21300.0,17.8445,17.851,17.8379,17.8445,21300.0
2009-12-04 10:50:00,27.19,27.19,27.16,27.18,63900.0,17.8379,17.8379,17.8182,17.8313,63900.0
2009-12-04 10:55:00,27.17,27.18,27.15,27.17,191300.0,17.8248,17.8313,17.8117,17.8248,191300.0
2009-12-04 11:00:00,27.16,27.17,27.15,27.17,154300.0,17.8182,17.8248,17.8117,17.8248,154300.0
2009-12-04 11:05:00,27.17,27.18,27.16,27.17,71900.0,17.8248,17.8313,17.8182,17.8248,71900.0
2009-12-04 11:10:00,27.18,27.18,27.15,27.16,85700.0,17.8313,17.8313,17.8117,17.8182,85700.0
2009-12-04 11:15:00,27.16,27.16,27.13,27.14,162900.0,17.8182,17.8182,17.7985,17.8051,162900.0
2009-12-04 11:20:00,27.14,27.17,27.14,27.16,80100.0,17.8051,17.8248,17.8051,17.8182,80100.0
2009-12-04 11:25:00,27.15,27.16,27.09,27.09,50200.0,17.8117,17.8182,17.7723,17.7723,50200.0
2009-12-04 11:30:00,27.07,27.1,27.05,27.09,346500.0,17.7592,17.7789,17.7461,17.7723,346500.0
2009-12-04 11:35:00,27.09,27.1,27.07,27.09,78900.0,17.7723,17.7789,17.7592,17.7723,78900.0
2009-12-04 11:40:00,27.09,27.09,27.03,27.03,81900.0,17.7723,17.7723,17.7329,17.7329,81900.0
2009-12-04 11:45:00,27.0,27.01,26.92,26.96,412600.0,17.7132,17.7198,17.6608,17.687,412600.0
2009-12-04 11:50:00,26.96,26.98,26.94,26.97,49100.0,17.687,17.7001,17.6739,17.6936,49100.0
2009-12-04 11:55:00,26.98,26.98,26.94,26.95,45900.0,17.7001,17.7001,17.6739,17.6804,45900.0
2009-12-04 12:00:00,26.95,26.95,26.94,26.94,25000.0,17.6804,17.6804,17.6739,17.6739,25000.0
2009-12-04 12:05:00,26.95,26.96,26.94,26.96,34600.0,17.6804,17.687,17.6739,17.687,34600.0
2009-12-04 12:10:00,26.96,26.96,26.94,26.94,25800.0,17.687,17.687,17.6739,17.6739,25800.0
2009-12-04 12:15:00,26.94,26.94,26.93,26.93,286400.0,17.6739,17.6739,17.6673,17.6673,286400.0
2009-12-04 12:20:00,26.93,26.93,26.91,26.92,182000.0,17.6673,17.6673,17.6542,17.6608,182000.0
2009-12-04 12:25:00,26.92,26.95,26.92,26.95,29900.0,17.6608,17.6804,17.6608,17.6804,29900.0
2009-12-04 12:30:00,26.95,26.96,26.95,26.95,12100.0,17.6804,17.687,17.6804,17.6804,12100.0
2009-12-04 12:35:00,26.95,26.99,26.95,26.98,95000.0,17.6804,17.7067,17.6804,17.7001,95000.0
2009-12-04 12:40:00,26.97,26.97,26.96,26.97,18200.0,17.6936,17.6936,17.687,17.6936,18200.0
2009-12-04 12:45:00,26.96,26.97,26.95,26.96,17600.0,17.687,17.6936,17.6804,17.687,17600.0
2009-12-04 12:50:00,26.96,27.0,26.96,26.99,20700.0,17.687,17.7132,17.687,17.7067,20700.0
2009-12-04 12:55:00,26.99,26.99,26.98,26.98,19000.0,17.7067,17.7067,17.7001,17.7001,19000.0
2009-12-04 13:00:00,26.97,27.02,26.97,27.01,76500.0,17.6936,17.7264,17.6936,17.7198,76500.0
2009-12-04 13:05:00,27.01,27.02,27.0,27.01,24200.0,17.7198,17.7264,17.7132,17.7198,24200.0
2009-12-04 13:10:00,27.01,27.02,26.98,26.99,11600.0,17.7198,17.7264,17.7001,17.7067,11600.0
2009-12-04 13:15:00,26.99,27.0,26.99,26.99,20200.0,17.7067,17.7132,17.7067,17.7067,20200.0
2009-12-04 13:20:00,26.99,27.0,26.98,27.0,99900.0,17.7067,17.7132,17.7001,17.7132,99900.0
2009-12-04 13:25:00,27.0,27.0,26.97,26.98,37600.0,17.7132,17.7132,17.6936,17.7001,37600.0
2009-12-04 13:30:00,26.99,27.0,26.98,27.0,110100.0,17.7067,17.7132,17.7001,17.7132,110100.0
2009-12-04 13:35:00,27.0,27.0,26.97,26.99,140800.0,17.7132,17.7132,17.6936,17.7067,140800.0
2009-12-04 13:40:00,26.99,27.0,26.98,27.0,94100.0,17.7067,17.7132,17.7001,17.7132,94100.0
2009-12-04 13:45:00,27.0,27.0,26.98,26.98,17400.0,17.7132,17.7132,17.7001,17.7001,17400.0
2009-12-04 13:50:00,26.97,26.97,26.93,26.94,52200.0,17.6936,17.6936,17.6673,17.6739,52200.0
2009-12-04 13:55:00,26.95,26.97,26.92,26.93,28300.0,17.6804,17.6936,17.6608,17.6673,28300.0
2009-12-04 14:00:00,26.93,26.95,26.93,26.95,21500.0,17.6673,17.6804,17.6673,17.6804,21500.0
2009-12-04 14:05:00,26.95,26.95,26.89,26.9,28500.0,17.6804,17.6804,17.6411,17.6476,28500.0
2009-12-04 14:10:00,26.9,26.92,26.9,26.92,186100.0,17.6476,17.6608,17.6476,17.6608,186100.0
2009-12-04 14:15:00,26.93,26.93,26.9,26.9,84700.0,17.6673,17.6673,17.6476,17.6476,84700.0
2009-12-04 14:20:00,26.91,26.93,26.88,26.89,71600.0,17.6542,17.6673,17.6345,17.6411,71600.0
2009-12-04 14:25:00,26.88,26.93,26.87,26.92,27400.0,17.6345,17.6673,17.628,17.6608,27400.0
2009-12-04 14:30:00,26.93,26.99,26.93,26.98,111900.0,17.6673,17.7067,17.6673,17.7001,111900.0
2009-12-04 14:35:00,26.97,26.99,26.96,26.97,46500.0,17.6936,17.7067,17.687,17.6936,46500.0
2009-12-04 14:40:00,26.97,26.97,26.95,26.97,37400.0,17.6936,17.6936,17.6804,17.6936,37400.0
2009-12-04 14:45:00,26.97,26.98,26.96,26.96,61800.0,17.6936,17.7001,17.687,17.687,61800.0
2009-12-04 14:50:00,26.95,26.97,26.94,26.97,169300.0,17.6804,17.6936,17.6739,17.6936,169300.0
2009-12-04 14:55:00,26.97,27.01,26.97,26.99,163600.0,17.6936,17.7198,17.6936,17.7067,163600.0
2009-12-04 15:00:00,26.98,27.01,26.96,27.0,33800.0,17.7001,17.7198,17.687,17.7132,33800.0
2009-12-04 15:05:00,26.99,27.02,26.98,26.98,51500.0,17.7067,17.7264,17.7001,17.7001,51500.0
2009-12-04 15:10:00,26.99,27.01,26.99,27.0,29700.0,17.7067,17.7198,17.7067,17.7132,29700.0
2009-12-04 15:15:00,27.0,27.01,26.98,27.0,22600.0,17.7132,17.7198,17.7001,17.7132,22600.0
2009-12-04 15:20:00,27.0,27.03,27.0,27.03,36600.0,17.7132,17.7329,17.7132,17.7329,36600.0
2009-12-04 15:25:00,27.02,27.03,27.0,27.01,45800.0,17.7264,17.7329,17.7132,17.7198,45800.0
2009-12-04 15:30:00,27.01,27.05,27.01,27.05,63300.0,17.7198,17.7461,17.7198,17.7461,63300.0
2009-12-04 15:35:00,27.05,27.06,27.0,27.01,48400.0,17.7461,17.7526,17.7132,17.7198,48400.0
2009-12-04 15:40:00,27.01,27.02,26.99,27.02,126500.0,17.7198,17.7264,17.7067,17.7264,126500.0
2009-12-04 15:45:00,27.02,27.05,27.01,27.03,103900.0,17.7264,17.7461,17.7198,17.7329,103900.0
2009-12-04 15:50:00,27.03,27.04,26.99,27.0,117200.0,17.7329,17.7395,17.7067,17.7132,117200.0
2009-12-04 15:55:00,27.0,27.04,27.0,27.03,522200.0,17.7132,17.7395,17.7132,17.7329,522200.0
2009-12-07 09:30:00,26.92,27.01,26.92,26.99,69000.0,17.6608,17.7198,17.6608,17.7067,69000.0
2009-12-07 09:35:00,26.99,27.0,26.98,26.99,93800.0,17.7067,17.7132,17.7001,17.7067,93800.0
2009-12-07 09:40:00,26.99,27.01,26.97,27.0,74000.0,17.7067,17.7198,17.6936,17.7132,74000.0
2009-12-07 09:45:00,27.0,27.07,27.0,27.06,55400.0,17.7132,17.7592,17.7132,17.7526,55400.0
2009-12-07 09:50:00,27.06,27.08,27.04,27.05,27000.0,17.7526,17.7657,17.7395,17.7461,27000.0
2009-12-07 09:55:00,27.05,27.07,27.04,27.04,183000.0,17.7461,17.7592,17.7395,17.7395,183000.0
2009-12-07 10:00:00,27.04,27.06,27.0,27.0,157700.0,17.7395,17.7526,17.7132,17.7132,157700.0
2009-12-07 10:05:00,27.0,27.02,26.99,27.01,93500.0,17.7132,17.7264,17.7067,17.7198,93500.0
2009-12-07 10:10:00,27.01,27.04,27.0,27.02,156600.0,17.7198,17.7395,17.7132,17.7264,156600.0
2009-12-07 10:15:00,27.03,27.05,27.01,27.05,24700.0,17.7329,17.7461,17.7198,17.7461,24700.0
2009-12-07 10:20:00,27.05,27.06,27.05,27.05,10600.0,17.7461,17.7526,17.7461,17.7461,10600.0
2009-12-07 10:25:00,27.05,27.08,27.05,27.08,25400.0,17.7461,17.7657,17.7461,17.7657,25400.0
2009-12-07 10:30:00,27.07,27.09,27.06,27.08,31300.0,17.7592,17.7723,17.7526,17.7657,31300.0
2009-12-07 10:35:00,27.08,27.09,27.07,27.07,28400.0,17.7657,17.7723,17.7592,17.7592,28400.0
2009-12-07 10:40:00,27.07,27.07,27.03,27.05,80200.0,17.7592,17.7592,17.7329,17.7461,80200.0
2009-12-07 10:45:00,27.03,27.05,27.03,27.05,15100.0,17.7329,17.7461,17.7329,17.7461,15100.0
2009-12-07 10:50:00,27.06,27.08,27.05,27.07,88600.0,17.7526,17.7657,17.7461,17.7592,88600.0
2009-12-07 10:55:00,27.07,27.11,27.07,27.09,1060200.0,17.7592,17.7854,17.7592,17.7723,1060200.0
2009-12-07 11:00:00,27.08,27.08,27.05,27.05,46500.0,17.7657,17.7657,17.7461,17.7461,46500.0
2009-12-07 11:05:00,27.05,27.06,27.05,27.05,15800.0,17.7461,17.7526,17.7461,17.7461,15800.0
2009-12-07 11:10:00,27.06,27.07,27.06,27.06,14800.0,17.7526,17.7592,17.7526,17.7526,14800.0
2009-12-07 11:15:00,27.05,27.05,27.04,27.05,13500.0,17.7461,17.7461,17.7395,17.7461,13500.0
2009-12-07 11:20:00,27.05,27.05,27.04,27.04,10700.0,17.7461,17.7461,17.7395,17.7395,10700.0
2009-12-07 11:25:00,27.04,27.04,27.03,27.03,7100.0,17.7395,17.7395,17.7329,17.7329,7100.0
2009-12-07 11:30:00,27.03,27.07,27.03,27.06,19800.0,17.7329,17.7592,17.7329,17.7526,19800.0
2009-12-07 11:35:00,27.06,27.06,27.04,27.04,12500.0,17.7526,17.7526,17.7395,17.7395,12500.0
2009-12-07 11:40:00,27.03,27.05,27.03,27.05,10700.0,17.7329,17.7461,17.7329,17.7461,10700.0
2009-12-07 11:45:00,27.04,27.06,27.03,27.05,17500.0,17.7395,17.7526,17.7329,17.7461,17500.0
2009-12-07 11:50:00,27.06,27.07,27.06,27.06,8200.0,17.7526,17.7592,17.7526,17.7526,8200.0
2009-12-07 11:55:00,27.06,27.07,27.06,27.06,15200.0,17.7526,17.7592,17.7526,17.7526,15200.0
2009-12-07 12:00:00,27.06,27.07,27.05,27.06,32100.0,17.7526,17.7592,17.7461,17.7526,32100.0
2009-12-07 12:05:00,27.05,27.07,27.05,27.07,9000.0,17.7461,17.7592,17.7461,17.7592,9000.0
2009-12-07 12:10:00,27.06,27.07,27.06,27.07,10900.0,17.7526,17.7592,17.7526,17.7592,10900.0
2009-12-07 12:15:00,27.06,27.06,27.04,27.05,12600.0,17.7526,17.7526,17.7395,17.7461,12600.0
2009-12-07 12:20:00,27.05,27.06,27.04,27.05,85000.0,17.7461,17.7526,17.7395,17.7461,85000.0
2009-12-07 12:25:00,27.05,27.06,27.05,27.06,16700.0,17.7461,17.7526,17.7461,17.7526,16700.0
2009-12-07 12:30:00,27.06,27.07,27.05,27.06,37100.0,17.7526,17.7592,17.7461,17.7526,37100.0
2009-12-07 12:35:00,27.06,27.09,27.06,27.07,56000.0,17.7526,17.7723,17.7526,17.7592,56000.0
2009-12-07 12:40:00,27.07,27.07,27.04,27.06,41100.0,17.7592,17.7592,17.7395,17.7526,41100.0
2009-12-07 12:45:00,27.06,27.08,27.06,27.07,27500.0,17.7526,17.7657,17.7526,17.7592,27500.0
2009-12-07 12:50:00,27.08,27.08,27.06,27.06,11900.0,17.7657,17.7657,17.7526,17.7526,11900.0
2009-12-07 12:55:00,27.06,27.07,27.05,27.07,8500.0,17.7526,17.7592,17.7461,17.7592,8500.0
2009-12-07 13:00:00,27.06,27.07,27.06,27.06,4300.0,17.7526,17.7592,17.7526,17.7526,4300.0
2009-12-07 13:05:00,27.06,27.06,27.05,27.05,5500.0,17.7526,17.7526,17.7461,17.7461,5500.0
2009-12-07 13:10:00,27.06,27.07,27.05,27.07,16900.0,17.7526,17.7592,17.7461,17.7592,16900.0
2009-12-07 13:15:00,27.07,27.09,27.07,27.08,13600.0,17.7592,17.7723,17.7592,17.7657,13600.0
2009-12-07 13:20:00,27.08,27.09,27.07,27.07,17400.0,17.7657,17.7723,17.7592,17.7592,17400.0
2009-12-07 13:25:00,27.06,27.07,27.04,27.06,21600.0,17.7526,17.7592,17.7395,17.7526,21600.0
2009-12-07 13:30:00,27.05,27.06,27.04,27.06,14700.0,17.7461,17.7526,17.7395,17.7526,14700.0
2009-12-07 13:35:00,27.06,27.07,27.05,27.06,16300.0,17.7526,17.7592,17.7461,17.7526,16300.0
2009-12-07 13:40:00,27.06,27.06,27.05,27.05,4300.0,17.7526,17.7526,17.7461,17.7461,4300.0
2009-12-07 13:45:00,27.05,27.07,27.05,27.07,22700.0,17.7461,17.7592,17.7461,17.7592,22700.0
2009-12-07 13:50:00,27.06,27.06,27.05,27.05,12700.0,17.7526,17.7526,17.7461,17.7461,12700.0
2009-12-07 13:55:00,27.05,27.06,27.03,27.05,17000.0,17.7461,17.7526,17.7329,17.7461,17000.0
2009-12-07 14:00:00,27.04,27.05,27.03,27.04,20100.0,17.7395,17.7461,17.7329,17.7395,20100.0
2009-12-07 14:05:00,27.03,27.05,27.03,27.03,7600.0,17.7329,17.7461,17.7329,17.7329,7600.0
2009-12-07 14:10:00,27.03,27.04,27.02,27.02,12200.0,17.7329,17.7395,17.7264,17.7264,12200.0
2009-12-07 14:15:00,27.03,27.06,27.03,27.04,14200.0,17.7329,17.7526,17.7329,17.7395,14200.0
2009-12-07 14:20:00,27.04,27.06,27.03,27.06,60500.0,17.7395,17.7526,17.7329,17.7526,60500.0
2009-12-07 14:25:00,27.05,27.06,27.04,27.06,66300.0,17.7461,17.7526,17.7395,17.7526,66300.0
2009-12-07 14:30:00,27.05,27.06,27.01,27.04,40100.0,17.7461,17.7526,17.7198,17.7395,40100.0
2009-12-07 14:35:00,27.03,27.03,26.99,27.0,51400.0,17.7329,17.7329,17.7067,17.7132,51400.0
2009-12-07 14:40:00,27.0,27.0,26.98,26.98,28600.0,17.7132,17.7132,17.7001,17.7001,28600.0
2009-12-07 14:45:00,26.98,26.98,26.96,26.98,45400.0,17.7001,17.7001,17.687,17.7001,45400.0
2009-12-07 14:50:00,26.98,27.0,26.98,26.99,42100.0,17.7001,17.7132,17.7001,17.7067,42100.0
2009-12-07 14:55:00,26.99,27.01,26.99,27.0,29600.0,17.7067,17.7198,17.7067,17.7132,29600.0
2009-12-07 15:00:00,27.0,27.01,26.97,27.0,105100.0,17.7132,17.7198,17.6936,17.7132,105100.0
2009-12-07 15:05:00,27.01,27.02,27.0,27.02,25200.0,17.7198,17.7264,17.7132,17.7264,25200.0
2009-12-07 15:10:00,27.02,27.03,27.02,27.03,13300.0,17.7264,17.7329,17.7264,17.7329,13300.0
2009-12-07 15:15:00,27.03,27.03,27.01,27.02,18800.0,17.7329,17.7329,17.7198,17.7264,18800.0
2009-12-07 15:20:00,27.02,27.03,27.01,27.02,10600.0,17.7264,17.7329,17.7198,17.7264,10600.0
2009-12-07 15:25:00,27.02,27.04,27.01,27.03,30000.0,17.7264,17.7395,17.7198,17.7329,30000.0
2009-12-07 15:30:00,27.03,27.08,27.03,27.07,57000.0,17.7329,17.7657,17.7329,17.7592,57000.0
2009-12-07 15:35:00,27.07,27.08,27.05,27.07,45000.0,17.7592,17.7657,17.7461,17.7592,45000.0
2009-12-07 15:40:00,27.07,27.09,27.06,27.09,34100.0,17.7592,17.7723,17.7526,17.7723,34100.0
2009-12-07 15:45:00,27.09,27.09,27.05,27.07,110400.0,17.7723,17.7723,17.7461,17.7592,110400.0
2009-12-07 15:50:00,27.07,27.07,27.05,27.06,255500.0,17.7592,17.7592,17.7461,17.7526,255500.0
2009-12-07 15:55:00,27.05,27.07,27.04,27.04,309200.0,17.7461,17.7592,17.7395,17.7395,309200.0
2009-12-08 09:30:00,26.94,26.94,26.75,26.77,307600.0,17.6739,17.6739,17.5492,17.5624,307600.0
2009-12-08 09:35:00,26.76,26.8,26.67,26.7,461000.0,17.5558,17.582,17.4968,17.5164,461000.0
2009-12-08 09:40:00,26.69,26.69,26.63,26.64,378600.0,17.5099,17.5099,17.4705,17.4771,378600.0
2009-12-08 09:45:00,26.64,26.67,26.6,26.66,231000.0,17.4771,17.4968,17.4508,17.4902,231000.0
2009-12-08 09:50:00,26.66,26.69,26.65,26.66,61000.0,17.4902,17.5099,17.4836,17.4902,61000.0
2009-12-08 09:55:00,26.66,26.68,26.64,26.66,40200.0,17.4902,17.5033,17.4771,17.4902,40200.0
2009-12-08 10:00:00,26.66,26.69,26.64,26.68,59500.0,17.4902,17.5099,17.4771,17.5033,59500.0
2009-12-08 10:05:00,26.69,26.72,26.68,26.7,31400.0,17.5099,17.5296,17.5033,17.5164,31400.0
2009-12-08 10:10:00,26.7,26.72,26.67,26.68,76700.0,17.5164,17.5296,17.4968,17.5033,76700.0
2009-12-08 10:15:00,26.68,26.69,26.67,26.69,91300.0,17.5033,17.5099,17.4968,17.5099,91300.0
2009-12-08 10:20:00,26.69,26.72,26.68,26.69,76600.0,17.5099,17.5296,17.5033,17.5099,76600.0
2009-12-08 10:25:00,26.69,26.69,26.66,26.67,50400.0,17.5099,17.5099,17.4902,17.4968,50400.0
2009-12-08 10:30:00,26.67,26.69,26.67,26.68,37200.0,17.4968,17.5099,17.4968,17.5033,37200.0
2009-12-08 10:35:00,26.68,26.71,26.67,26.7,180000.0,17.5033,17.523,17.4968,17.5164,180000.0
2009-12-08 10:40:00,26.7,26.71,26.7,26.71,11200.0,17.5164,17.523,17.5164,17.523,11200.0
2009-12-08 10:45:00,26.7,26.71,26.68,26.68,32800.0,17.5164,17.523,17.5033,17.5033,32800.0
2009-12-08 10:50:00,26.68,26.7,26.67,26.7,56600.0,17.5033,17.5164,17.4968,17.5164,56600.0
2009-12-08 10:55:00,26.71,26.71,26.67,26.7,41200.0,17.523,17.523,17.4968,17.5164,41200.0
2009-12-08 11:00:00,26.7,26.71,26.67,26.68,676600.0,17.5164,17.523,17.4968,17.5033,676600.0
2009-12-08 11:05:00,26.69,26.71,26.68,26.71,1086000.0,17.5099,17.523,17.5033,17.523,1086000.0
2009-12-08 11:10:00,26.71,26.73,26.7,26.71,182200.0,17.523,17.5361,17.5164,17.523,182200.0
2009-12-08 11:15:00,26.71,26.72,26.69,26.7,35100.0,17.523,17.5296,17.5099,17.5164,35100.0
2009-12-08 11:20:00,26.69,26.72,26.69,26.71,81200.0,17.5099,17.5296,17.5099,17.523,81200.0
2009-12-08 11:25:00,26.71,26.72,26.71,26.72,63700.0,17.523,17.5296,17.523,17.5296,63700.0
2009-12-08 11:30:00,26.72,26.74,26.72,26.74,17000.0,17.5296,17.5427,17.5296,17.5427,17000.0
2009-12-08 11:35:00,26.73,26.74,26.72,26.73,36300.0,17.5361,17.5427,17.5296,17.5361,36300.0
2009-12-08 11:40:00,26.73,26.77,26.72,26.75,33400.0,17.5361,17.5624,17.5296,17.5492,33400.0
2009-12-08 11:45:00,26.75,26.76,26.75,26.76,114800.0,17.5492,17.5558,17.5492,17.5558,114800.0
2009-12-08 11:50:00,26.75,26.76,26.73,26.74,25500.0,17.5492,17.5558,17.5361,17.5427,25500.0
2009-12-08 11:55:00,26.74,26.74,26.72,26.73,13500.0,17.5427,17.5427,17.5296,17.5361,13500.0
2009-12-08 12:00:00,26.73,26.73,26.71,26.71,17000.0,17.5361,17.5361,17.523,17.523,17000.0
2009-12-08 12:05:00,26.72,26.74,26.71,26.74,17600.0,17.5296,17.5427,17.523,17.5427,17600.0
2009-12-08 12:10:00,26.74,26.75,26.73,26.74,27600.0,17.5427,17.5492,17.5361,17.5427,27600.0
2009-12-08 12:15:00,26.73,26.75,26.73,26.74,16900.0,17.5361,17.5492,17.5361,17.5427,16900.0
2009-12-08 12:20:00,26.74,26.75,26.73,26.74,9700.0,17.5427,17.5492,17.5361,17.5427,9700.0
2009-12-08 12:25:00,26.73,26.74,26.7,26.7,56700.0,17.5361,17.5427,17.5164,17.5164,56700.0
2009-12-08 12:30:00,26.7,26.71,26.69,26.69,14600.0,17.5164,17.523,17.5099,17.5099,14600.0
2009-12-08 12:35:00,26.69,26.7,26.69,26.7,11700.0,17.5099,17.5164,17.5099,17.5164,11700.0
2009-12-08 12:40:00,26.7,26.71,26.69,26.71,18500.0,17.5164,17.523,17.5099,17.523,18500.0
2009-12-08 12:45:00,26.7,26.71,26.69,26.69,240000.0,17.5164,17.523,17.5099,17.5099,240000.0
2009-12-08 12:50:00,26.69,26.7,26.68,26.68,26700.0,17.5099,17.5164,17.5033,17.5033,26700.0
2009-12-08 12:55:00,26.68,26.71,26.68,26.71,31900.0,17.5033,17.523,17.5033,17.523,31900.0
2009-12-08 13:00:00,26.72,26.73,26.71,26.72,27100.0,17.5296,17.5361,17.523,17.5296,27100.0
2009-12-08 13:05:00,26.72,26.73,26.71,26.72,35900.0,17.5296,17.5361,17.523,17.5296,35900.0
2009-12-08 13:10:00,26.73,26.73,26.68,26.69,84500.0,17.5361,17.5361,17.5033,17.5099,84500.0
2009-12-08 13:15:00,26.69,26.71,26.69,26.69,13000.0,17.5099,17.523,17.5099,17.5099,13000.0
2009-12-08 13:20:00,26.69,26.7,26.65,26.67,77700.0,17.5099,17.5164,17.4836,17.4968,77700.0
2009-12-08 13:25:00,26.67,26.67,26.66,26.66,9600.0,17.4968,17.4968,17.4902,17.4902,9600.0
2009-12-08 13:30:00,26.66,26.7,26.66,26.68,30400.0,17.4902,17.5164,17.4902,17.5033,30400.0
2009-12-08 13:35:00,26.69,26.7,26.69,26.69,42300.0,17.5099,17.5164,17.5099,17.5099,42300.0
2009-12-08 13:40:00,26.69,26.72,26.68,26.69,42200.0,17.5099,17.5296,17.5033,17.5099,42200.0
2009-12-08 13:45:00,26.69,26.71,26.68,26.7,53100.0,17.5099,17.523,17.5033,17.5164,53100.0
2009-12-08 13:50:00,26.7,26.73,26.7,26.71,29800.0,17.5164,17.5361,17.5164,17.523,29800.0
2009-12-08 13:55:00,26.71,26.71,26.69,26.7,48700.0,17.523,17.523,17.5099,17.5164,48700.0
2009-12-08 14:00:00,26.7,26.7,26.69,26.69,28300.0,17.5164,17.5164,17.5099,17.5099,28300.0
2009-12-08 14:05:00,26.7,26.73,26.69,26.72,19600.0,17.5164,17.5361,17.5099,17.5296,19600.0
2009-12-08 14:10:00,26.73,26.73,26.7,26.72,98400.0,17.5361,17.5361,17.5164,17.5296,98400.0
2009-12-08 14:15:00,26.72,26.73,26.69,26.7,39500.0,17.5296,17.5361,17.5099,17.5164,39500.0
2009-12-08 14:20:00,26.7,26.7,26.68,26.68,28000.0,17.5164,17.5164,17.5033,17.5033,28000.0
2009-12-08 14:25:00,26.68,26.69,26.67,26.68,39600.0,17.5033,17.5099,17.4968,17.5033,39600.0
2009-12-08 14:30:00,26.68,26.7,26.67,26.68,58900.0,17.5033,17.5164,17.4968,17.5033,58900.0
2009-12-08 14:35:00,26.69,26.7,26.67,26.69,40500.0,17.5099,17.5164,17.4968,17.5099,40500.0
2009-12-08 14:40:00,26.69,26.69,26.66,26.68,17900.0,17.5099,17.5099,17.4902,17.5033,17900.0
2009-12-08 14:45:00,26.68,26.69,26.67,26.67,23800.0,17.5033,17.5099,17.4968,17.4968,23800.0
2009-12-08 14:50:00,26.67,26.67,26.64,26.65,61400.0,17.4968,17.4968,17.4771,17.4836,61400.0
2009-12-08 14:55:00,26.65,26.66,26.63,26.64,94000.0,17.4836,17.4902,17.4705,17.4771,94000.0
2009-12-08 15:00:00,26.65,26.66,26.63,26.66,132800.0,17.4836,17.4902,17.4705,17.4902,132800.0
2009-12-08 15:05:00,26.66,26.68,26.65,26.67,187800.0,17.4902,17.5033,17.4836,17.4968,187800.0
2009-12-08 15:10:00,26.68,26.69,26.66,26.68,182400.0,17.5033,17.5099,17.4902,17.5033,182400.0
2009-12-08 15:15:00,26.67,26.68,26.67,26.68,115100.0,17.4968,17.5033,17.4968,17.5033,115100.0
2009-12-08 15:20:00,26.68,26.71,26.67,26.71,156600.0,17.5033,17.523,17.4968,17.523,156600.0
2009-12-08 15:25:00,26.71,26.74,26.7,26.73,202300.0,17.523,17.5427,17.5164,17.5361,202300.0
2009-12-08 15:30:00,26.73,26.74,26.72,26.72,51500.0,17.5361,17.5427,17.5296,17.5296,51500.0
2009-12-08 15:35:00,26.72,26.73,26.69,26.69,224600.0,17.5296,17.5361,17.5099,17.5099,224600.0
2009-12-08 15:40:00,26.69,26.74,26.69,26.74,134000.0,17.5099,17.5427,17.5099,17.5427,134000.0
2009-12-08 15:45:00,26.73,26.74,26.72,26.72,144100.0,17.5361,17.5427,17.5296,17.5296,144100.0
2009-12-08 15:50:00,26.72,26.73,26.7,26.71,352900.0,17.5296,17.5361,17.5164,17.523,352900.0
2009-12-08 15:55:00,26.71,26.72,26.7,26.71,1372100.0,17.523,17.5296,17.5164,17.523,1372100.0
2009-12-09 09:30:00,26.73,26.76,26.61,26.74,97700.0,17.5361,17.5558,17.4574,17.5427,97700.0
2009-12-09 09:35:00,26.74,26.74,26.63,26.63,98100.0,17.5427,17.5427,17.4705,17.4705,98100.0
2009-12-09 09:40:00,26.63,26.63,26.59,26.59,63900.0,17.4705,17.4705,17.4443,17.4443,63900.0
2009-12-09 09:45:00,26.6,26.64,26.6,26.63,79900.0,17.4508,17.4771,17.4508,17.4705,79900.0
2009-12-09 09:50:00,26.63,26.7,26.63,26.68,60500.0,17.4705,17.5164,17.4705,17.5033,60500.0
2009-12-09 09:55:00,26.68,26.69,26.67,26.69,47400.0,17.5033,17.5099,17.4968,17.5099,47400.0
2009-12-09 10:00:00,26.69,26.69,26.66,26.67,37000.0,17.5099,17.5099,17.4902,17.4968,37000.0
2009-12-09 10:05:00,26.66,26.68,26.66,26.68,9900.0,17.4902,17.5033,17.4902,17.5033,9900.0
2009-12-09 10:10:00,26.68,26.68,26.67,26.68,16200.0,17.5033,17.5033,17.4968,17.5033,16200.0
2009-12-09 10:15:00,26.68,26.7,26.67,26.67,18500.0,17.5033,17.5164,17.4968,17.4968,18500.0
2009-12-09 10:20:00,26.67,26.67,26.61,26.63,214500.0,17.4968,17.4968,17.4574,17.4705,214500.0
2009-12-09 10:25:00,26.63,26.63,26.61,26.62,249900.0,17.4705,17.4705,17.4574,17.464,249900.0
2009-12-09 10:30:00,26.63,26.65,26.59,26.6,68500.0,17.4705,17.4836,17.4443,17.4508,68500.0
2009-12-09 10:35:00,26.6,26.63,26.59,26.62,47200.0,17.4508,17.4705,17.4443,17.464,47200.0
2009-12-09 10:40:00,26.62,26.65,26.61,26.64,32300.0,17.464,17.4836,17.4574,17.4771,32300.0
2009-12-09 10:45:00,26.64,26.69,26.64,26.68,35400.0,17.4771,17.5099,17.4771,17.5033,35400.0
2009-12-09 10:50:00,26.69,26.72,26.69,26.71,27600.0,17.5099,17.5296,17.5099,17.523,27600.0
2009-12-09 10:55:00,26.71,26.72,26.7,26.7,22100.0,17.523,17.5296,17.5164,17.5164,22100.0
2009-12-09 11:00:00,26.7,26.71,26.7,26.7,21200.0,17.5164,17.523,17.5164,17.5164,21200.0
2009-12-09 11:05:00,26.7,26.71,26.69,26.69,29100.0,17.5164,17.523,17.5099,17.5099,29100.0
2009-12-09 11:10:00,26.69,26.7,26.68,26.68,310500.0,17.5099,17.5164,17.5033,17.5033,310500.0
2009-12-09 11:15:00,26.69,26.71,26.69,26.7,44000.0,17.5099,17.523,17.5099,17.5164,44000.0
2009-12-09 11:20:00,26.7,26.7,26.7,26.7,13700.0,17.5164,17.5164,17.5164,17.5164,13700.0
2009-12-09 11:25:00,26.69,26.7,26.69,26.69,13800.0,17.5099,17.5164,17.5099,17.5099,13800.0
2009-12-09 11:30:00,26.69,26.71,26.69,26.71,97100.0,17.5099,17.523,17.5099,17.523,97100.0
2009-12-09 11:35:00,26.7,26.71,26.68,26.68,70000.0,17.5164,17.523,17.5033,17.5033,70000.0
2009-12-09 11:40:00,26.68,26.69,26.68,26.68,24400.0,17.5033,17.5099,17.5033,17.5033,24400.0
2009-12-09 11:45:00,26.68,26.68,26.67,26.68,31600.0,17.5033,17.5033,17.4968,17.5033,31600.0
2009-12-09 11:50:00,26.68,26.69,26.68,26.69,6700.0,17.5033,17.5099,17.5033,17.5099,6700.0
2009-12-09 11:55:00,26.68,26.69,26.67,26.67,3700.0,17.5033,17.5099,17.4968,17.4968,3700.0
2009-12-09 12:00:00,26.67,26.68,26.66,26.68,12500.0,17.4968,17.5033,17.4902,17.5033,12500.0
2009-12-09 12:05:00,26.68,26.69,26.67,26.69,22400.0,17.5033,17.5099,17.4968,17.5099,22400.0
2009-12-09 12:10:00,26.69,26.7,26.68,26.69,13000.0,17.5099,17.5164,17.5033,17.5099,13000.0
2009-12-09 12:15:00,26.68,26.69,26.66,26.67,19100.0,17.5033,17.5099,17.4902,17.4968,19100.0
2009-12-09 12:20:00,26.66,26.67,26.65,26.67,27000.0,17.4902,17.4968,17.4836,17.4968,27000.0
2009-12-09 12:25:00,26.67,26.69,26.67,26.68,21600.0,17.4968,17.5099,17.4968,17.5033,21600.0
2009-12-09 12:30:00,26.68,26.69,26.68,26.69,4000.0,17.5033,17.5099,17.5033,17.5099,4000.0
2009-12-09 12:35:00,26.68,26.69,26.67,26.67,50900.0,17.5033,17.5099,17.4968,17.4968,50900.0
2009-12-09 12:40:00,26.67,26.69,26.67,26.67,68300.0,17.4968,17.5099,17.4968,17.4968,68300.0
2009-12-09 12:45:00,26.66,26.68,26.65,26.65,27400.0,17.4902,17.5033,17.4836,17.4836,27400.0
2009-12-09 12:50:00,26.66,26.67,26.66,26.67,8900.0,17.4902,17.4968,17.4902,17.4968,8900.0
2009-12-09 12:55:00,26.67,26.69,26.67,26.69,19000.0,17.4968,17.5099,17.4968,17.5099,19000.0
2009-12-09 13:00:00,26.68,26.68,26.61,26.63,38500.0,17.5033,17.5033,17.4574,17.4705,38500.0
2009-12-09 13:05:00,26.64,26.64,26.62,26.64,18200.0,17.4771,17.4771,17.464,17.4771,18200.0
2009-12-09 13:10:00,26.65,26.67,26.64,26.67,10300.0,17.4836,17.4968,17.4771,17.4968,10300.0
2009-12-09 13:15:00,26.66,26.67,26.65,26.66,12400.0,17.4902,17.4968,17.4836,17.4902,12400.0
2009-12-09 13:20:00,26.66,26.66,26.64,26.64,3900.0,17.4902,17.4902,17.4771,17.4771,3900.0
2009-12-09 13:25:00,26.64,26.65,26.63,26.63,46700.0,17.4771,17.4836,17.4705,17.4705,46700.0
2009-12-09 13:30:00,26.64,26.64,26.62,26.63,15300.0,17.4771,17.4771,17.464,17.4705,15300.0
2009-12-09 13:35:00,26.63,26.65,26.62,26.63,145600.0,17.4705,17.4836,17.464,17.4705,145600.0
2009-12-09 13:40:00,26.63,26.63,26.6,26.63,46700.0,17.4705,17.4705,17.4508,17.4705,46700.0
2009-12-09 13:45:00,26.63,26.65,26.63,26.64,15200.0,17.4705,17.4836,17.4705,17.4771,15200.0
2009-12-09 13:50:00,26.64,26.67,26.64,26.67,15000.0,17.4771,17.4968,17.4771,17.4968,15000.0
2009-12-09 13:55:00,26.67,26.67,26.63,26.64,210000.0,17.4968,17.4968,17.4705,17.4771,210000.0
2009-12-09 14:00:00,26.64,26.68,26.63,26.68,67600.0,17.4771,17.5033,17.4705,17.5033,67600.0
2009-12-09 14:05:00,26.68,26.7,26.68,26.7,83500.0,17.5033,17.5164,17.5033,17.5164,83500.0
2009-12-09 14:10:00,26.69,26.7,26.64,26.64,1058300.0,17.5099,17.5164,17.4771,17.4771,1058300.0
2009-12-09 14:15:00,26.65,26.67,26.64,26.66,503400.0,17.4836,17.4968,17.4771,17.4902,503400.0
2009-12-09 14:20:00,26.66,26.67,26.65,26.65,205500.0,17.4902,17.4968,17.4836,17.4836,205500.0
2009-12-09 14:25:00,26.66,26.66,26.63,26.63,45700.0,17.4902,17.4902,17.4705,17.4705,45700.0
2009-12-09 14:30:00,26.64,26.67,26.63,26.67,30700.0,17.4771,17.4968,17.4705,17.4968,30700.0
2009-12-09 14:35:00,26.67,26.72,26.67,26.69,78900.0,17.4968,17.5296,17.4968,17.5099,78900.0
2009-12-09 14:40:00,26.69,26.72,26.68,26.71,63800.0,17.5099,17.5296,17.5033,17.523,63800.0
2009-12-09 14:45:00,26.71,26.72,26.7,26.7,21300.0,17.523,17.5296,17.5164,17.5164,21300.0
2009-12-09 14:50:00,26.7,26.7,26.69,26.7,33300.0,17.5164,17.5164,17.5099,17.5164,33300.0
2009-12-09 14:55:00,26.7,26.71,26.69,26.69,34100.0,17.5164,17.523,17.5099,17.5099,34100.0
2009-12-09 15:00:00,26.69,26.74,26.69,26.74,56800.0,17.5099,17.5427,17.5099,17.5427,56800.0
2009-12-09 15:05:00,26.74,26.75,26.73,26.75,30400.0,17.5427,17.5492,17.5361,17.5492,30400.0
2009-12-09 15:10:00,26.75,26.77,26.74,26.76,111800.0,17.5492,17.5624,17.5427,17.5558,111800.0
2009-12-09 15:15:00,26.76,26.77,26.74,26.76,103300.0,17.5558,17.5624,17.5427,17.5558,103300.0
2009-12-09 15:20:00,26.76,26.78,26.75,26.77,54100.0,17.5558,17.5689,17.5492,17.5624,54100.0
2009-12-09 15:25:00,26.77,26.77,26.75,26.75,95600.0,17.5624,17.5624,17.5492,17.5492,95600.0
2009-12-09 15:30:00,26.75,26.76,26.75,26.76,33000.0,17.5492,17.5558,17.5492,17.5558,33000.0
2009-12-09 15:35:00,26.77,26.77,26.73,26.73,64700.0,17.5624,17.5624,17.5361,17.5361,64700.0
2009-12-09 15:40:00,26.73,26.76,26.73,26.75,67000.0,17.5361,17.5558,17.5361,17.5492,67000.0
2009-12-09 15:45:00,26.75,26.77,26.75,26.76,120000.0,17.5492,17.5624,17.5492,17.5558,120000.0
2009-12-09 15:50:00,26.75,26.76,26.73,26.76,433700.0,17.5492,17.5558,17.5361,17.5558,433700.0
2009-12-09 15:55:00,26.76,26.77,26.74,26.76,227000.0,17.5558,17.5624,17.5427,17.5558,227000.0
2009-12-10 09:30:00,26.97,26.97,26.87,26.92,138500.0,17.6936,17.6936,17.628,17.6608,138500.0
2009-12-10 09:35:00,26.92,26.99,26.91,26.95,92400.0,17.6608,17.7067,17.6542,17.6804,92400.0
2009-12-10 09:40:00,26.95,26.98,26.95,26.97,38900.0,17.6804,17.7001,17.6804,17.6936,38900.0
2009-12-10 09:45:00,26.96,26.99,26.94,26.98,110900.0,17.687,17.7067,17.6739,17.7001,110900.0
2009-12-10 09:50:00,26.98,26.99,26.95,26.97,99800.0,17.7001,17.7067,17.6804,17.6936,99800.0
2009-12-10 09:55:00,26.96,26.98,26.95,26.95,188300.0,17.687,17.7001,17.6804,17.6804,188300.0
2009-12-10 10:00:00,26.95,26.95,26.93,26.94,156700.0,17.6804,17.6804,17.6673,17.6739,156700.0
2009-12-10 10:05:00,26.94,26.96,26.92,26.95,75200.0,17.6739,17.687,17.6608,17.6804,75200.0
2009-12-10 10:10:00,26.95,26.96,26.92,26.95,97700.0,17.6804,17.687,17.6608,17.6804,97700.0
2009-12-10 10:15:00,26.95,26.97,26.93,26.93,60000.0,17.6804,17.6936,17.6673,17.6673,60000.0
2009-12-10 10:20:00,26.94,26.97,26.94,26.96,17300.0,17.6739,17.6936,17.6739,17.687,17300.0
2009-12-10 10:25:00,26.96,27.0,26.95,26.98,175400.0,17.687,17.7132,17.6804,17.7001,175400.0
2009-12-10 10:30:00,26.98,27.0,26.97,26.97,64100.0,17.7001,17.7132,17.6936,17.6936,64100.0
2009-12-10 10:35:00,26.98,26.98,26.95,26.97,10500.0,17.7001,17.7001,17.6804,17.6936,10500.0
2009-12-10 10:40:00,26.97,26.99,26.95,26.96,52000.0,17.6936,17.7067,17.6804,17.687,52000.0
2009-12-10 10:45:00,26.95,26.97,26.94,26.96,73300.0,17.6804,17.6936,17.6739,17.687,73300.0
2009-12-10 10:50:00,26.97,26.97,26.94,26.94,28700.0,17.6936,17.6936,17.6739,17.6739,28700.0
2009-12-10 10:55:00,26.94,26.97,26.94,26.96,38200.0,17.6739,17.6936,17.6739,17.687,38200.0
2009-12-10 11:00:00,26.96,26.97,26.93,26.94,31000.0,17.687,17.6936,17.6673,17.6739,31000.0
2009-12-10 11:05:00,26.95,26.95,26.92,26.93,59300.0,17.6804,17.6804,17.6608,17.6673,59300.0
2009-12-10 11:10:00,26.93,26.94,26.92,26.93,37800.0,17.6673,17.6739,17.6608,17.6673,37800.0
2009-12-10 11:15:00,26.94,26.97,26.93,26.95,49600.0,17.6739,17.6936,17.6673,17.6804,49600.0
2009-12-10 11:20:00,26.94,26.94,26.91,26.92,44000.0,17.6739,17.6739,17.6542,17.6608,44000.0
2009-12-10 11:25:00,26.91,26.92,26.9,26.9,13000.0,17.6542,17.6608,17.6476,17.6476,13000.0
2009-12-10 11:30:00,26.9,26.92,26.9,26.92,44900.0,17.6476,17.6608,17.6476,17.6608,44900.0
2009-12-10 11:35:00,26.91,26.94,26.91,26.93,56300.0,17.6542,17.6739,17.6542,17.6673,56300.0
2009-12-10 11:40:00,26.93,26.94,26.92,26.93,34300.0,17.6673,17.6739,17.6608,17.6673,34300.0
2009-12-10 11:45:00,26.93,26.94,26.93,26.94,6500.0,17.6673,17.6739,17.6673,17.6739,6500.0
2009-12-10 11:50:00,26.94,26.94,26.92,26.93,20600.0,17.6739,17.6739,17.6608,17.6673,20600.0
2009-12-10 11:55:00,26.93,26.93,26.91,26.92,123000.0,17.6673,17.6673,17.6542,17.6608,123000.0
2009-12-10 12:00:00,26.91,26.93,26.91,26.92,74000.0,17.6542,17.6673,17.6542,17.6608,74000.0
2009-12-10 12:05:00,26.93,26.95,26.92,26.94,74300.0,17.6673,17.6804,17.6608,17.6739,74300.0
2009-12-10 12:10:00,26.94,26.94,26.92,26.92,106300.0,17.6739,17.6739,17.6608,17.6608,106300.0
2009-12-10 12:15:00,26.92,26.93,26.91,26.92,302900.0,17.6608,17.6673,17.6542,17.6608,302900.0
2009-12-10 12:20:00,26.92,26.92,26.91,26.91,105800.0,17.6608,17.6608,17.6542,17.6542,105800.0
2009-12-10 12:25:00,26.91,26.92,26.89,26.89,119100.0,17.6542,17.6608,17.6411,17.6411,119100.0
2009-12-10 12:30:00,26.9,26.91,26.88,26.9,171000.0,17.6476,17.6542,17.6345,17.6476,171000.0
2009-12-10 12:35:00,26.9,26.9,26.86,26.89,339800.0,17.6476,17.6476,17.6214,17.6411,339800.0
2009-12-10 12:40:00,26.9,26.92,26.9,26.92,29900.0,17.6476,17.6608,17.6476,17.6608,29900.0
2009-12-10 12:45:00,26.92,26.95,26.92,26.95,38900.0,17.6608,17.6804,17.6608,17.6804,38900.0
2009-12-10 12:50:00,26.94,26.95,26.93,26.93,5800.0,17.6739,17.6804,17.6673,17.6673,5800.0
2009-12-10 12:55:00,26.94,26.94,26.93,26.94,25700.0,17.6739,17.6739,17.6673,17.6739,25700.0
2009-12-10 13:00:00,26.94,26.94,26.9,26.92,260700.0,17.6739,17.6739,17.6476,17.6608,260700.0
2009-12-10 13:05:00,26.91,26.95,26.91,26.92,58800.0,17.6542,17.6804,17.6542,17.6608,58800.0
2009-12-10 13:10:00,26.92,26.92,26.88,26.88,333300.0,17.6608,17.6608,17.6345,17.6345,333300.0
2009-12-10 13:15:00,26.89,26.9,26.88,26.88,98400.0,17.6411,17.6476,17.6345,17.6345,98400.0
2009-12-10 13:20:00,26.88,26.9,26.88,26.9,23000.0,17.6345,17.6476,17.6345,17.6476,23000.0
2009-12-10 13:25:00,26.9,26.91,26.89,26.91,17300.0,17.6476,17.6542,17.6411,17.6542,17300.0
2009-12-10 13:30:00,26.91,26.91,26.89,26.91,18100.0,17.6542,17.6542,17.6411,17.6542,18100.0
2009-12-10 13:35:00,26.9,26.92,26.9,26.92,22400.0,17.6476,17.6608,17.6476,17.6608,22400.0
2009-12-10 13:40:00,26.93,26.93,26.91,26.93,9000.0,17.6673,17.6673,17.6542,17.6673,9000.0
2009-12-10 13:45:00,26.93,26.94,26.91,26.92,92900.0,17.6673,17.6739,17.6542,17.6608,92900.0
2009-12-10 13:50:00,26.92,26.92,26.9,26.91,11400.0,17.6608,17.6608,17.6476,17.6542,11400.0
2009-12-10 13:55:00,26.91,26.94,26.9,26.94,51900.0,17.6542,17.6739,17.6476,17.6739,51900.0
2009-12-10 14:00:00,26.93,26.94,26.93,26.94,19500.0,17.6673,17.6739,17.6673,17.6739,19500.0
2009-12-10 14:05:00,26.94,26.95,26.94,26.94,33300.0,17.6739,17.6804,17.6739,17.6739,33300.0
2009-12-10 14:10:00,26.93,26.93,26.93,26.93,9400.0,17.6673,17.6673,17.6673,17.6673,9400.0
2009-12-10 14:15:00,26.93,26.95,26.93,26.95,5900.0,17.6673,17.6804,17.6673,17.6804,5900.0
2009-12-10 14:20:00,26.95,26.95,26.93,26.94,12100.0,17.6804,17.6804,17.6673,17.6739,12100.0
2009-12-10 14:25:00,26.94,26.94,26.93,26.93,5100.0,17.6739,17.6739,17.6673,17.6673,5100.0
2009-12-10 14:30:00,26.93,26.94,26.93,26.94,10900.0,17.6673,17.6739,17.6673,17.6739,10900.0
2009-12-10 14:35:00,26.93,26.93,26.91,26.91,45800.0,17.6673,17.6673,17.6542,17.6542,45800.0
2009-12-10 14:40:00,26.91,26.91,26.9,26.91,18400.0,17.6542,17.6542,17.6476,17.6542,18400.0
2009-12-10 14:45:00,26.9,26.91,26.89,26.9,27200.0,17.6476,17.6542,17.6411,17.6476,27200.0
2009-12-10 14:50:00,26.89,26.9,26.89,26.9,6800.0,17.6411,17.6476,17.6411,17.6476,6800.0
2009-12-10 14:55:00,26.89,26.9,26.89,26.89,6700.0,17.6411,17.6476,17.6411,17.6411,6700.0
2009-12-10 15:00:00,26.89,26.9,26.87,26.87,14500.0,17.6411,17.6476,17.628,17.628,14500.0
2009-12-10 15:05:00,26.87,26.89,26.87,26.87,79300.0,17.628,17.6411,17.628,17.628,79300.0
2009-12-10 15:10:00,26.87,26.9,26.87,26.89,14200.0,17.628,17.6476,17.628,17.6411,14200.0
2009-12-10 15:15:00,26.88,26.9,26.88,26.89,147300.0,17.6345,17.6476,17.6345,17.6411,147300.0
2009-12-10 15:20:00,26.88,26.89,26.85,26.85,213500.0,17.6345,17.6411,17.6148,17.6148,213500.0
2009-12-10 15:25:00,26.85,26.86,26.82,26.85,170400.0,17.6148,17.6214,17.5952,17.6148,170400.0
2009-12-10 15:30:00,26.84,26.86,26.84,26.86,41400.0,17.6083,17.6214,17.6083,17.6214,41400.0
2009-12-10 15:35:00,26.86,26.86,26.84,26.86,35400.0,17.6214,17.6214,17.6083,17.6214,35400.0
2009-12-10 15:40:00,26.86,26.87,26.85,26.86,35500.0,17.6214,17.628,17.6148,17.6214,35500.0
2009-12-10 15:45:00,26.87,26.89,26.85,26.89,308900.0,17.628,17.6411,17.6148,17.6411,308900.0
2009-12-10 15:50:00,26.89,26.89,26.85,26.85,357500.0,17.6411,17.6411,17.6148,17.6148,357500.0
2009-12-10 15:55:00,26.86,26.88,26.85,26.87,515100.0,17.6214,17.6345,17.6148,17.628,515100.0
2009-12-11 09:30:00,26.99,27.03,26.94,26.99,117000.0,17.7067,17.7329,17.6739,17.7067,117000.0
2009-12-11 09:35:00,27.0,27.05,27.0,27.02,64600.0,17.7132,17.7461,17.7132,17.7264,64600.0
2009-12-11 09:40:00,27.02,27.06,27.02,27.03,75300.0,17.7264,17.7526,17.7264,17.7329,75300.0
2009-12-11 09:45:00,27.04,27.05,27.02,27.02,42700.0,17.7395,17.7461,17.7264,17.7264,42700.0
2009-12-11 09:50:00,27.03,27.07,26.99,27.07,184600.0,17.7329,17.7592,17.7067,17.7592,184600.0
2009-12-11 09:55:00,27.05,27.1,27.04,27.08,298100.0,17.7461,17.7789,17.7395,17.7657,298100.0
2009-12-11 10:00:00,27.09,27.11,27.07,27.08,102600.0,17.7723,17.7854,17.7592,17.7657,102600.0
2009-12-11 10:05:00,27.07,27.08,27.04,27.05,53500.0,17.7592,17.7657,17.7395,17.7461,53500.0
2009-12-11 10:10:00,27.06,27.09,27.06,27.08,33000.0,17.7526,17.7723,17.7526,17.7657,33000.0
2009-12-11 10:15:00,27.08,27.09,27.06,27.09,26500.0,17.7657,17.7723,17.7526,17.7723,26500.0
2009-12-11 10:20:00,27.08,27.09,27.05,27.08,88500.0,17.7657,17.7723,17.7461,17.7657,88500.0
2009-12-11 10:25:00,27.08,27.11,27.08,27.11,24300.0,17.7657,17.7854,17.7657,17.7854,24300.0
2009-12-11 10:30:00,27.11,27.13,27.09,27.12,35600.0,17.7854,17.7985,17.7723,17.792,35600.0
2009-12-11 10:35:00,27.12,27.13,27.1,27.11,64900.0,17.792,17.7985,17.7789,17.7854,64900.0
2009-12-11 10:40:00,27.11,27.12,27.07,27.08,423600.0,17.7854,17.792,17.7592,17.7657,423600.0
2009-12-11 10:45:00,27.08,27.1,27.07,27.09,178400.0,17.7657,17.7789,17.7592,17.7723,178400.0
2009-12-11 10:50:00,27.09,27.11,27.08,27.09,33500.0,17.7723,17.7854,17.7657,17.7723,33500.0
2009-12-11 10:55:00,27.1,27.12,27.1,27.12,34500.0,17.7789,17.792,17.7789,17.792,34500.0
2009-12-11 11:00:00,27.12,27.12,27.07,27.07,30200.0,17.792,17.792,17.7592,17.7592,30200.0
2009-12-11 11:05:00,27.08,27.08,27.07,27.08,23400.0,17.7657,17.7657,17.7592,17.7657,23400.0
2009-12-11 11:10:00,27.08,27.1,27.08,27.08,32100.0,17.7657,17.7789,17.7657,17.7657,32100.0
2009-12-11 11:15:00,27.09,27.1,27.08,27.08,47200.0,17.7723,17.7789,17.7657,17.7657,47200.0
2009-12-11 11:20:00,27.07,27.07,27.03,27.04,34000.0,17.7592,17.7592,17.7329,17.7395,34000.0
2009-12-11 11:25:00,27.03,27.06,27.01,27.05,51400.0,17.7329,17.7526,17.7198,17.7461,51400.0
2009-12-11 11:30:00,27.05,27.08,27.03,27.06,42200.0,17.7461,17.7657,17.7329,17.7526,42200.0
2009-12-11 11:35:00,27.07,27.07,27.06,27.07,9400.0,17.7592,17.7592,17.7526,17.7592,9400.0
2009-12-11 11:40:00,27.06,27.06,27.03,27.05,44100.0,17.7526,17.7526,17.7329,17.7461,44100.0
2009-12-11 11:45:00,27.05,27.05,27.01,27.03,34300.0,17.7461,17.7461,17.7198,17.7329,34300.0
2009-12-11 11:50:00,27.03,27.05,27.03,27.05,14500.0,17.7329,17.7461,17.7329,17.7461,14500.0
2009-12-11 11:55:00,27.05,27.05,27.02,27.03,7100.0,17.7461,17.7461,17.7264,17.7329,7100.0
2009-12-11 12:00:00,27.04,27.05,27.04,27.04,44400.0,17.7395,17.7461,17.7395,17.7395,44400.0
2009-12-11 12:05:00,27.04,27.06,27.03,27.06,86100.0,17.7395,17.7526,17.7329,17.7526,86100.0
2009-12-11 12:10:00,27.06,27.07,27.06,27.07,26900.0,17.7526,17.7592,17.7526,17.7592,26900.0
2009-12-11 12:15:00,27.07,27.07,27.06,27.06,6200.0,17.7592,17.7592,17.7526,17.7526,6200.0
2009-12-11 12:20:00,27.07,27.07,27.05,27.05,15000.0,17.7592,17.7592,17.7461,17.7461,15000.0
2009-12-11 12:25:00,27.05,27.06,27.04,27.04,15200.0,17.7461,17.7526,17.7395,17.7395,15200.0
2009-12-11 12:30:00,27.05,27.05,27.03,27.05,15200.0,17.7461,17.7461,17.7329,17.7461,15200.0
2009-12-11 12:35:00,27.04,27.05,27.03,27.03,62100.0,17.7395,17.7461,17.7329,17.7329,62100.0
2009-12-11 12:40:00,27.04,27.04,27.03,27.03,1700.0,17.7395,17.7395,17.7329,17.7329,1700.0
2009-12-11 12:45:00,27.03,27.04,27.01,27.03,14200.0,17.7329,17.7395,17.7198,17.7329,14200.0
2009-12-11 12:50:00,27.03,27.04,27.03,27.04,11300.0,17.7329,17.7395,17.7329,17.7395,11300.0
2009-12-11 12:55:00,27.05,27.06,27.04,27.04,18700.0,17.7461,17.7526,17.7395,17.7395,18700.0
2009-12-11 13:00:00,27.05,27.06,27.04,27.04,5800.0,17.7461,17.7526,17.7395,17.7395,5800.0
2009-12-11 13:05:00,27.04,27.04,27.02,27.02,9600.0,17.7395,17.7395,17.7264,17.7264,9600.0
2009-12-11 13:10:00,27.02,27.03,27.02,27.03,6500.0,17.7264,17.7329,17.7264,17.7329,6500.0
2009-12-11 13:15:00,27.02,27.03,27.02,27.02,4400.0,17.7264,17.7329,17.7264,17.7264,4400.0
2009-12-11 13:20:00,27.02,27.03,27.01,27.01,21300.0,17.7264,17.7329,17.7198,17.7198,21300.0
2009-12-11 13:25:00,27.01,27.01,26.99,27.0,40900.0,17.7198,17.7198,17.7067,17.7132,40900.0
2009-12-11 13:30:00,27.0,27.02,27.0,27.02,3500.0,17.7132,17.7264,17.7132,17.7264,3500.0
2009-12-11 13:35:00,27.01,27.02,27.01,27.02,4700.0,17.7198,17.7264,17.7198,17.7264,4700.0
2009-12-11 13:40:00,27.02,27.02,27.01,27.01,33600.0,17.7264,17.7264,17.7198,17.7198,33600.0
2009-12-11 13:45:00,27.01,27.02,27.0,27.0,7200.0,17.7198,17.7264,17.7132,17.7132,7200.0
2009-12-11 13:50:00,27.01,27.01,27.0,27.01,1000.0,17.7198,17.7198,17.7132,17.7198,1000.0
2009-12-11 13:55:00,27.0,27.0,26.98,26.98,21400.0,17.7132,17.7132,17.7001,17.7001,21400.0
2009-12-11 14:00:00,26.98,27.02,26.98,27.01,27000.0,17.7001,17.7264,17.7001,17.7198,27000.0
2009-12-11 14:05:00,27.02,27.04,27.01,27.04,67800.0,17.7264,17.7395,17.7198,17.7395,67800.0
2009-12-11 14:10:00,27.03,27.04,27.02,27.02,33500.0,17.7329,17.7395,17.7264,17.7264,33500.0
2009-12-11 14:15:00,27.02,27.03,27.02,27.02,14600.0,17.7264,17.7329,17.7264,17.7264,14600.0
2009-12-11 14:20:00,27.02,27.03,27.01,27.02,53600.0,17.7264,17.7329,17.7198,17.7264,53600.0
2009-12-11 14:25:00,27.02,27.03,27.01,27.01,5500.0,17.7264,17.7329,17.7198,17.7198,5500.0
2009-12-11 14:30:00,27.01,27.03,27.01,27.01,35000.0,17.7198,17.7329,17.7198,17.7198,35000.0
2009-12-11 14:35:00,27.02,27.02,27.0,27.0,8200.0,17.7264,17.7264,17.7132,17.7132,8200.0
2009-12-11 14:40:00,27.01,27.03,27.0,27.03,13700.0,17.7198,17.7329,17.7132,17.7329,13700.0
2009-12-11 14:45:00,27.03,27.05,27.02,27.04,25200.0,17.7329,17.7461,17.7264,17.7395,25200.0
2009-12-11 14:50:00,27.04,27.05,27.03,27.04,34100.0,17.7395,17.7461,17.7329,17.7395,34100.0
2009-12-11 14:55:00,27.04,27.04,27.02,27.02,31400.0,17.7395,17.7395,17.7264,17.7264,31400.0
2009-12-11 15:00:00,27.02,27.03,27.01,27.01,78000.0,17.7264,17.7329,17.7198,17.7198,78000.0
2009-12-11 15:05:00,27.01,27.02,26.99,27.01,60900.0,17.7198,17.7264,17.7067,17.7198,60900.0
2009-12-11 15:10:00,27.01,27.01,27.0,27.01,35200.0,17.7198,17.7198,17.7132,17.7198,35200.0
2009-12-11 15:15:00,27.01,27.01,26.99,26.99,42900.0,17.7198,17.7198,17.7067,17.7067,42900.0
2009-12-11 15:20:00,26.99,27.0,26.98,26.99,47800.0,17.7067,17.7132,17.7001,17.7067,47800.0
2009-12-11 15:25:00,27.0,27.01,26.99,27.0,68500.0,17.7132,17.7198,17.7067,17.7132,68500.0
2009-12-11 15:30:00,27.01,27.03,27.01,27.01,262000.0,17.7198,17.7329,17.7198,17.7198,262000.0
2009-12-11 15:35:00,27.01,27.03,27.0,27.02,88300.0,17.7198,17.7329,17.7132,17.7264,88300.0
2009-12-11 15:40:00,27.02,27.02,26.97,26.98,97100.0,17.7264,17.7264,17.6936,17.7001,97100.0
2009-12-11 15:45:00,26.99,26.99,26.96,26.97,124200.0,17.7067,17.7067,17.687,17.6936,124200.0
2009-12-11 15:50:00,26.98,26.98,26.97,26.98,155700.0,17.7001,17.7001,17.6936,17.7001,155700.0
2009-12-11 15:55:00,26.98,26.99,26.97,26.99,363900.0,17.7001,17.7067,17.6936,17.7067,363900.0
2009-12-14 09:30:00,27.12,27.18,27.1,27.12,83200.0,17.792,17.8313,17.7789,17.792,83200.0
2009-12-14 09:35:00,27.11,27.12,27.08,27.1,64500.0,17.7854,17.792,17.7657,17.7789,64500.0
2009-12-14 09:40:00,27.09,27.13,27.08,27.12,40700.0,17.7723,17.7985,17.7657,17.792,40700.0
2009-12-14 09:45:00,27.11,27.13,27.1,27.12,25400.0,17.7854,17.7985,17.7789,17.792,25400.0
2009-12-14 09:50:00,27.12,27.16,27.12,27.14,48500.0,17.792,17.8182,17.792,17.8051,48500.0
2009-12-14 09:55:00,27.15,27.15,27.11,27.13,63400.0,17.8117,17.8117,17.7854,17.7985,63400.0
2009-12-14 10:00:00,27.12,27.13,27.09,27.09,34400.0,17.792,17.7985,17.7723,17.7723,34400.0
2009-12-14 10:05:00,27.09,27.1,27.08,27.08,13200.0,17.7723,17.7789,17.7657,17.7657,13200.0
2009-12-14 10:10:00,27.08,27.11,27.07,27.1,199400.0,17.7657,17.7854,17.7592,17.7789,199400.0
2009-12-14 10:15:00,27.1,27.1,27.07,27.09,35800.0,17.7789,17.7789,17.7592,17.7723,35800.0
2009-12-14 10:20:00,27.08,27.11,27.07,27.09,65900.0,17.7657,17.7854,17.7592,17.7723,65900.0
2009-12-14 10:25:00,27.1,27.13,27.09,27.11,48300.0,17.7789,17.7985,17.7723,17.7854,48300.0
2009-12-14 10:30:00,27.12,27.13,27.1,27.12,149200.0,17.792,17.7985,17.7789,17.792,149200.0
2009-12-14 10:35:00,27.12,27.13,27.11,27.11,7100.0,17.792,17.7985,17.7854,17.7854,7100.0
2009-12-14 10:40:00,27.11,27.12,27.1,27.1,12700.0,17.7854,17.792,17.7789,17.7789,12700.0
2009-12-14 10:45:00,27.11,27.11,27.1,27.11,70900.0,17.7854,17.7854,17.7789,17.7854,70900.0
2009-12-14 10:50:00,27.11,27.12,27.11,27.11,20900.0,17.7854,17.792,17.7854,17.7854,20900.0
2009-12-14 10:55:00,27.12,27.14,27.1,27.11,66700.0,17.792,17.8051,17.7789,17.7854,66700.0
2009-12-14 11:00:00,27.1,27.12,27.09,27.09,135900.0,17.7789,17.792,17.7723,17.7723,135900.0
2009-12-14 11:05:00,27.09,27.09,27.08,27.08,11600.0,17.7723,17.7723,17.7657,17.7657,11600.0
2009-12-14 11:10:00,27.08,27.09,27.08,27.09,14800.0,17.7657,17.7723,17.7657,17.7723,14800.0
2009-12-14 11:15:00,27.08,27.09,27.07,27.08,15000.0,17.7657,17.7723,17.7592,17.7657,15000.0
2009-12-14 11:20:00,27.08,27.1,27.07,27.1,30700.0,17.7657,17.7789,17.7592,17.7789,30700.0
2009-12-14 11:25:00,27.1,27.11,27.09,27.11,30300.0,17.7789,17.7854,17.7723,17.7854,30300.0
2009-12-14 11:30:00,27.11,27.11,27.09,27.09,22800.0,17.7854,17.7854,17.7723,17.7723,22800.0
2009-12-14 11:35:00,27.1,27.11,27.09,27.11,8600.0,17.7789,17.7854,17.7723,17.7854,8600.0
2009-12-14 11:40:00,27.11,27.13,27.09,27.1,29100.0,17.7854,17.7985,17.7723,17.7789,29100.0
2009-12-14 11:45:00,27.09,27.1,27.09,27.09,12800.0,17.7723,17.7789,17.7723,17.7723,12800.0
2009-12-14 11:50:00,27.09,27.1,27.08,27.1,21700.0,17.7723,17.7789,17.7657,17.7789,21700.0
2009-12-14 11:55:00,27.1,27.11,27.1,27.1,5400.0,17.7789,17.7854,17.7789,17.7789,5400.0
2009-12-14 12:00:00,27.09,27.1,27.09,27.09,23000.0,17.7723,17.7789,17.7723,17.7723,23000.0
2009-12-14 12:05:00,27.09,27.1,27.09,27.1,38300.0,17.7723,17.7789,17.7723,17.7789,38300.0
2009-12-14 12:10:00,27.1,27.11,27.1,27.11,1300.0,17.7789,17.7854,17.7789,17.7854,1300.0
2009-12-14 12:15:00,27.1,27.11,27.09,27.09,12200.0,17.7789,17.7854,17.7723,17.7723,12200.0
2009-12-14 12:20:00,27.09,27.11,27.09,27.1,22700.0,17.7723,17.7854,17.7723,17.7789,22700.0
2009-12-14 12:25:00,27.1,27.11,27.1,27.1,3900.0,17.7789,17.7854,17.7789,17.7789,3900.0
2009-12-14 12:30:00,27.1,27.1,27.09,27.1,3400.0,17.7789,17.7789,17.7723,17.7789,3400.0
2009-12-14 12:35:00,27.1,27.1,27.09,27.1,15200.0,17.7789,17.7789,17.7723,17.7789,15200.0
2009-12-14 12:40:00,27.09,27.1,27.09,27.1,15600.0,17.7723,17.7789,17.7723,17.7789,15600.0
2009-12-14 12:45:00,27.1,27.1,27.08,27.09,19100.0,17.7789,17.7789,17.7657,17.7723,19100.0
2009-12-14 12:50:00,27.08,27.08,27.07,27.07,35700.0,17.7657,17.7657,17.7592,17.7592,35700.0
2009-12-14 12:55:00,27.07,27.13,27.06,27.06,124200.0,17.7592,17.7985,17.7526,17.7526,124200.0
2009-12-14 13:00:00,27.06,27.07,27.05,27.06,11800.0,17.7526,17.7592,17.7461,17.7526,11800.0
2009-12-14 13:05:00,27.07,27.07,27.05,27.05,7600.0,17.7592,17.7592,17.7461,17.7461,7600.0
2009-12-14 13:10:00,27.05,27.06,27.04,27.06,45200.0,17.7461,17.7526,17.7395,17.7526,45200.0
2009-12-14 13:15:00,27.06,27.06,27.05,27.05,9500.0,17.7526,17.7526,17.7461,17.7461,9500.0
2009-12-14 13:20:00,27.05,27.06,27.05,27.05,13200.0,17.7461,17.7526,17.7461,17.7461,13200.0
2009-12-14 13:25:00,27.06,27.06,27.05,27.06,2700.0,17.7526,17.7526,17.7461,17.7526,2700.0
2009-12-14 13:30:00,27.06,27.06,27.05,27.05,800.0,17.7526,17.7526,17.7461,17.7461,800.0
2009-12-14 13:35:00,27.05,27.06,27.02,27.03,52600.0,17.7461,17.7526,17.7264,17.7329,52600.0
2009-12-14 13:40:00,27.03,27.04,27.02,27.02,19200.0,17.7329,17.7395,17.7264,17.7264,19200.0
2009-12-14 13:45:00,27.03,27.05,27.02,27.04,63300.0,17.7329,17.7461,17.7264,17.7395,63300.0
2009-12-14 13:50:00,27.04,27.05,27.04,27.05,3200.0,17.7395,17.7461,17.7395,17.7461,3200.0
2009-12-14 13:55:00,27.05,27.06,27.04,27.05,49900.0,17.7461,17.7526,17.7395,17.7461,49900.0
2009-12-14 14:00:00,27.05,27.06,27.05,27.05,54700.0,17.7461,17.7526,17.7461,17.7461,54700.0
2009-12-14 14:05:00,27.05,27.05,27.04,27.05,26300.0,17.7461,17.7461,17.7395,17.7461,26300.0
2009-12-14 14:10:00,27.05,27.06,27.04,27.05,15500.0,17.7461,17.7526,17.7395,17.7461,15500.0
2009-12-14 14:15:00,27.05,27.06,27.04,27.05,4300.0,17.7461,17.7526,17.7395,17.7461,4300.0
2009-12-14 14:20:00,27.05,27.05,27.04,27.05,11700.0,17.7461,17.7461,17.7395,17.7461,11700.0
2009-12-14 14:25:00,27.04,27.04,27.03,27.04,2300.0,17.7395,17.7395,17.7329,17.7395,2300.0
2009-12-14 14:30:00,27.03,27.04,27.03,27.03,3400.0,17.7329,17.7395,17.7329,17.7329,3400.0
2009-12-14 14:35:00,27.04,27.07,27.04,27.07,42000.0,17.7395,17.7592,17.7395,17.7592,42000.0
2009-12-14 14:40:00,27.06,27.08,27.05,27.06,56500.0,17.7526,17.7657,17.7461,17.7526,56500.0
2009-12-14 14:45:00,27.05,27.06,27.05,27.05,6900.0,17.7461,17.7526,17.7461,17.7461,6900.0
2009-12-14 14:50:00,27.06,27.07,27.05,27.05,191100.0,17.7526,17.7592,17.7461,17.7461,191100.0
2009-12-14 14:55:00,27.05,27.06,27.04,27.06,41000.0,17.7461,17.7526,17.7395,17.7526,41000.0
2009-12-14 15:00:00,27.06,27.07,27.05,27.06,69900.0,17.7526,17.7592,17.7461,17.7526,69900.0
2009-12-14 15:05:00,27.07,27.08,27.06,27.07,23400.0,17.7592,17.7657,17.7526,17.7592,23400.0
2009-12-14 15:10:00,27.08,27.09,27.07,27.07,32100.0,17.7657,17.7723,17.7592,17.7592,32100.0
2009-12-14 15:15:00,27.08,27.09,27.07,27.08,29600.0,17.7657,17.7723,17.7592,17.7657,29600.0
2009-12-14 15:20:00,27.08,27.09,27.07,27.07,26900.0,17.7657,17.7723,17.7592,17.7592,26900.0
2009-12-14 15:25:00,27.07,27.09,27.06,27.06,118200.0,17.7592,17.7723,17.7526,17.7526,118200.0
2009-12-14 15:30:00,27.07,27.09,27.07,27.08,59400.0,17.7592,17.7723,17.7592,17.7657,59400.0
2009-12-14 15:35:00,27.08,27.09,27.07,27.08,45600.0,17.7657,17.7723,17.7592,17.7657,45600.0
2009-12-14 15:40:00,27.08,27.08,27.05,27.07,133200.0,17.7657,17.7657,17.7461,17.7592,133200.0
2009-12-14 15:45:00,27.07,27.09,27.07,27.09,262800.0,17.7592,17.7723,17.7592,17.7723,262800.0
2009-12-14 15:50:00,27.09,27.09,27.08,27.09,292700.0,17.7723,17.7723,17.7657,17.7723,292700.0
2009-12-14 15:55:00,27.09,27.09,27.07,27.09,433400.0,17.7723,17.7723,17.7592,17.7723,433400.0
2009-12-15 09:30:00,27.06,27.06,26.96,26.97,57000.0,17.7526,17.7526,17.687,17.6936,57000.0
2009-12-15 09:35:00,26.97,27.0,26.96,26.97,49800.0,17.6936,17.7132,17.687,17.6936,49800.0
2009-12-15 09:40:00,26.95,26.95,26.92,26.94,32900.0,17.6804,17.6804,17.6608,17.6739,32900.0
2009-12-15 09:45:00,26.94,26.97,26.94,26.94,16100.0,17.6739,17.6936,17.6739,17.6739,16100.0
2009-12-15 09:50:00,26.95,26.96,26.94,26.96,56000.0,17.6804,17.687,17.6739,17.687,56000.0
2009-12-15 09:55:00,26.96,26.96,26.93,26.94,40600.0,17.687,17.687,17.6673,17.6739,40600.0
2009-12-15 10:00:00,26.93,26.94,26.92,26.93,52900.0,17.6673,17.6739,17.6608,17.6673,52900.0
2009-12-15 10:05:00,26.94,26.95,26.92,26.94,212500.0,17.6739,17.6804,17.6608,17.6739,212500.0
2009-12-15 10:10:00,26.95,26.95,26.93,26.94,27700.0,17.6804,17.6804,17.6673,17.6739,27700.0
2009-12-15 10:15:00,26.95,26.97,26.94,26.97,46500.0,17.6804,17.6936,17.6739,17.6936,46500.0
2009-12-15 10:20:00,26.97,26.98,26.96,26.98,22500.0,17.6936,17.7001,17.687,17.7001,22500.0
2009-12-15 10:25:00,26.97,26.98,26.96,26.96,12000.0,17.6936,17.7001,17.687,17.687,12000.0
2009-12-15 10:30:00,26.97,26.97,26.94,26.94,29100.0,17.6936,17.6936,17.6739,17.6739,29100.0
2009-12-15 10:35:00,26.95,26.96,26.94,26.96,51000.0,17.6804,17.687,17.6739,17.687,51000.0
2009-12-15 10:40:00,26.97,26.99,26.96,26.99,24500.0,17.6936,17.7067,17.687,17.7067,24500.0
2009-12-15 10:45:00,26.99,27.0,26.97,26.99,21600.0,17.7067,17.7132,17.6936,17.7067,21600.0
2009-12-15 10:50:00,27.0,27.02,27.0,27.01,45900.0,17.7132,17.7264,17.7132,17.7198,45900.0
2009-12-15 10:55:00,27.0,27.01,26.98,26.98,13000.0,17.7132,17.7198,17.7001,17.7001,13000.0
2009-12-15 11:00:00,26.99,26.99,26.98,26.98,10900.0,17.7067,17.7067,17.7001,17.7001,10900.0
2009-12-15 11:05:00,26.98,26.99,26.97,26.99,22500.0,17.7001,17.7067,17.6936,17.7067,22500.0
2009-12-15 11:10:00,26.99,27.0,26.98,26.98,18100.0,17.7067,17.7132,17.7001,17.7001,18100.0
2009-12-15 11:15:00,26.97,27.0,26.97,26.99,157500.0,17.6936,17.7132,17.6936,17.7067,157500.0
2009-12-15 11:20:00,26.99,27.01,26.99,27.01,42700.0,17.7067,17.7198,17.7067,17.7198,42700.0
2009-12-15 11:25:00,27.0,27.01,27.0,27.01,22200.0,17.7132,17.7198,17.7132,17.7198,22200.0
2009-12-15 11:30:00,27.01,27.02,27.01,27.02,14600.0,17.7198,17.7264,17.7198,17.7264,14600.0
2009-12-15 11:35:00,27.02,27.03,27.01,27.02,20700.0,17.7264,17.7329,17.7198,17.7264,20700.0
2009-12-15 11:40:00,27.03,27.04,27.02,27.02,199100.0,17.7329,17.7395,17.7264,17.7264,199100.0
2009-12-15 11:45:00,27.02,27.03,27.01,27.01,92600.0,17.7264,17.7329,17.7198,17.7198,92600.0
2009-12-15 11:50:00,27.02,27.02,27.0,27.0,54900.0,17.7264,17.7264,17.7132,17.7132,54900.0
2009-12-15 11:55:00,27.01,27.03,27.0,27.02,24400.0,17.7198,17.7329,17.7132,17.7264,24400.0
2009-12-15 12:00:00,27.02,27.03,27.02,27.03,14600.0,17.7264,17.7329,17.7264,17.7329,14600.0
2009-12-15 12:05:00,27.03,27.03,27.02,27.02,10300.0,17.7329,17.7329,17.7264,17.7264,10300.0
2009-12-15 12:10:00,27.02,27.03,27.0,27.0,10600.0,17.7264,17.7329,17.7132,17.7132,10600.0
2009-12-15 12:15:00,27.01,27.02,26.99,26.99,19700.0,17.7198,17.7264,17.7067,17.7067,19700.0
2009-12-15 12:20:00,27.0,27.0,26.99,27.0,4400.0,17.7132,17.7132,17.7067,17.7132,4400.0
2009-12-15 12:25:00,26.99,27.0,26.99,26.99,10100.0,17.7067,17.7132,17.7067,17.7067,10100.0
2009-12-15 12:30:00,27.0,27.0,26.98,26.99,9900.0,17.7132,17.7132,17.7001,17.7067,9900.0
2009-12-15 12:35:00,26.98,27.0,26.98,26.99,38600.0,17.7001,17.7132,17.7001,17.7067,38600.0
2009-12-15 12:40:00,27.0,27.0,26.98,26.99,24700.0,17.7132,17.7132,17.7001,17.7067,24700.0
2009-12-15 12:45:00,26.99,26.99,26.97,26.98,51400.0,17.7067,17.7067,17.6936,17.7001,51400.0
2009-12-15 12:50:00,26.98,26.98,26.97,26.98,35700.0,17.7001,17.7001,17.6936,17.7001,35700.0
2009-12-15 12:55:00,26.98,26.99,26.97,26.98,30900.0,17.7001,17.7067,17.6936,17.7001,30900.0
2009-12-15 13:00:00,26.98,26.99,26.97,26.98,77800.0,17.7001,17.7067,17.6936,17.7001,77800.0
2009-12-15 13:05:00,26.98,26.99,26.98,26.99,16100.0,17.7001,17.7067,17.7001,17.7067,16100.0
2009-12-15 13:10:00,26.99,27.0,26.99,26.99,13000.0,17.7067,17.7132,17.7067,17.7067,13000.0
2009-12-15 13:15:00,26.99,27.0,26.98,26.98,29700.0,17.7067,17.7132,17.7001,17.7001,29700.0
2009-12-15 13:20:00,26.98,26.98,26.96,26.96,30200.0,17.7001,17.7001,17.687,17.687,30200.0
2009-12-15 13:25:00,26.97,26.97,26.95,26.95,17400.0,17.6936,17.6936,17.6804,17.6804,17400.0
2009-12-15 13:30:00,26.95,26.97,26.95,26.95,18500.0,17.6804,17.6936,17.6804,17.6804,18500.0
2009-12-15 13:35:00,26.95,26.96,26.94,26.94,10000.0,17.6804,17.687,17.6739,17.6739,10000.0
2009-12-15 13:40:00,26.94,26.96,26.94,26.95,129100.0,17.6739,17.687,17.6739,17.6804,129100.0
2009-12-15 13:45:00,26.96,26.96,26.94,26.95,60700.0,17.687,17.687,17.6739,17.6804,60700.0
2009-12-15 13:50:00,26.96,26.97,26.95,26.96,41800.0,17.687,17.6936,17.6804,17.687,41800.0
2009-12-15 13:55:00,26.97,26.99,26.97,26.98,36600.0,17.6936,17.7067,17.6936,17.7001,36600.0
2009-12-15 14:00:00,26.98,26.99,26.97,26.98,177200.0,17.7001,17.7067,17.6936,17.7001,177200.0
2009-12-15 14:05:00,26.98,26.99,26.97,26.97,41000.0,17.7001,17.7067,17.6936,17.6936,41000.0
2009-12-15 14:10:00,26.97,26.99,26.97,26.98,29400.0,17.6936,17.7067,17.6936,17.7001,29400.0
2009-12-15 14:15:00,26.99,26.99,26.97,26.97,45200.0,17.7067,17.7067,17.6936,17.6936,45200.0
2009-12-15 14:20:00,26.98,26.99,26.97,26.98,37200.0,17.7001,17.7067,17.6936,17.7001,37200.0
2009-12-15 14:25:00,26.97,26.98,26.96,26.96,20300.0,17.6936,17.7001,17.687,17.687,20300.0
2009-12-15 14:30:00,26.96,26.97,26.95,26.97,78000.0,17.687,17.6936,17.6804,17.6936,78000.0
2009-12-15 14:35:00,26.97,26.98,26.96,26.97,23100.0,17.6936,17.7001,17.687,17.6936,23100.0
2009-12-15 14:40:00,26.97,26.98,26.96,26.97,31200.0,17.6936,17.7001,17.687,17.6936,31200.0
2009-12-15 14:45:00,26.96,26.97,26.96,26.96,20100.0,17.687,17.6936,17.687,17.687,20100.0
2009-12-15 14:50:00,26.97,26.97,26.95,26.95,55400.0,17.6936,17.6936,17.6804,17.6804,55400.0
2009-12-15 14:55:00,26.95,26.97,26.95,26.96,54900.0,17.6804,17.6936,17.6804,17.687,54900.0
2009-12-15 15:00:00,26.96,26.97,26.95,26.97,122400.0,17.687,17.6936,17.6804,17.6936,122400.0
2009-12-15 15:05:00,26.97,26.97,26.95,26.95,41400.0,17.6936,17.6936,17.6804,17.6804,41400.0
2009-12-15 15:10:00,26.95,26.96,26.95,26.95,42800.0,17.6804,17.687,17.6804,17.6804,42800.0
2009-12-15 15:15:00,26.96,26.96,26.95,26.95,24600.0,17.687,17.687,17.6804,17.6804,24600.0
2009-12-15 15:20:00,26.95,26.96,26.93,26.94,81600.0,17.6804,17.687,17.6673,17.6739,81600.0
2009-12-15 15:25:00,26.94,26.96,26.94,26.95,58100.0,17.6739,17.687,17.6739,17.6804,58100.0
2009-12-15 15:30:00,26.95,26.95,26.93,26.94,89400.0,17.6804,17.6804,17.6673,17.6739,89400.0
2009-12-15 15:35:00,26.94,26.95,26.93,26.94,50800.0,17.6739,17.6804,17.6673,17.6739,50800.0
2009-12-15 15:40:00,26.94,26.95,26.93,26.93,121000.0,17.6739,17.6804,17.6673,17.6673,121000.0
2009-12-15 15:45:00,26.93,26.95,26.93,26.94,161900.0,17.6673,17.6804,17.6673,17.6739,161900.0
2009-12-15 15:50:00,26.94,26.96,26.94,26.96,176900.0,17.6739,17.687,17.6739,17.687,176900.0
2009-12-15 15:55:00,26.96,26.97,26.94,26.96,713600.0,17.687,17.6936,17.6739,17.687,713600.0
2009-12-16 09:30:00,27.09,27.09,26.98,27.05,209200.0,17.7723,17.7723,17.7001,17.7461,209200.0
2009-12-16 09:35:00,27.06,27.08,27.04,27.07,119800.0,17.7526,17.7657,17.7395,17.7592,119800.0
2009-12-16 09:40:00,27.07,27.08,27.04,27.06,154600.0,17.7592,17.7657,17.7395,17.7526,154600.0
2009-12-16 09:45:00,27.06,27.07,27.05,27.07,112600.0,17.7526,17.7592,17.7461,17.7592,112600.0
2009-12-16 09:50:00,27.07,27.09,27.07,27.08,152000.0,17.7592,17.7723,17.7592,17.7657,152000.0
2009-12-16 09:55:00,27.08,27.08,27.06,27.06,165300.0,17.7657,17.7657,17.7526,17.7526,165300.0
2009-12-16 10:00:00,27.07,27.08,27.06,27.07,34200.0,17.7592,17.7657,17.7526,17.7592,34200.0
2009-12-16 10:05:00,27.07,27.1,27.02,27.08,411700.0,17.7592,17.7789,17.7264,17.7657,411700.0
2009-12-16 10:10:00,27.08,27.09,27.07,27.07,33100.0,17.7657,17.7723,17.7592,17.7592,33100.0
2009-12-16 10:15:00,27.07,27.07,27.05,27.07,53000.0,17.7592,17.7592,17.7461,17.7592,53000.0
2009-12-16 10:20:00,27.07,27.07,27.04,27.06,59900.0,17.7592,17.7592,17.7395,17.7526,59900.0
2009-12-16 10:25:00,27.06,27.07,27.06,27.07,20000.0,17.7526,17.7592,17.7526,17.7592,20000.0
2009-12-16 10:30:00,27.07,27.1,27.07,27.1,32900.0,17.7592,17.7789,17.7592,17.7789,32900.0
2009-12-16 10:35:00,27.1,27.1,27.08,27.08,24300.0,17.7789,17.7789,17.7657,17.7657,24300.0
2009-12-16 10:40:00,27.08,27.08,27.06,27.07,18500.0,17.7657,17.7657,17.7526,17.7592,18500.0
2009-12-16 10:45:00,27.06,27.07,27.06,27.07,12700.0,17.7526,17.7592,17.7526,17.7592,12700.0
2009-12-16 10:50:00,27.07,27.08,27.06,27.06,30200.0,17.7592,17.7657,17.7526,17.7526,30200.0
2009-12-16 10:55:00,27.07,27.07,27.06,27.06,55400.0,17.7592,17.7592,17.7526,17.7526,55400.0
2009-12-16 11:00:00,27.06,27.06,27.04,27.05,58900.0,17.7526,17.7526,17.7395,17.7461,58900.0
2009-12-16 11:05:00,27.05,27.06,27.05,27.06,10100.0,17.7461,17.7526,17.7461,17.7526,10100.0
2009-12-16 11:10:00,27.06,27.06,27.04,27.05,149900.0,17.7526,17.7526,17.7395,17.7461,149900.0
2009-12-16 11:15:00,27.05,27.06,27.05,27.05,51700.0,17.7461,17.7526,17.7461,17.7461,51700.0
2009-12-16 11:20:00,27.06,27.07,27.05,27.06,18100.0,17.7526,17.7592,17.7461,17.7526,18100.0
2009-12-16 11:25:00,27.07,27.07,27.06,27.07,20500.0,17.7592,17.7592,17.7526,17.7592,20500.0
2009-12-16 11:30:00,27.07,27.08,27.06,27.08,20800.0,17.7592,17.7657,17.7526,17.7657,20800.0
2009-12-16 11:35:00,27.08,27.08,27.03,27.04,42200.0,17.7657,17.7657,17.7329,17.7395,42200.0
2009-12-16 11:40:00,27.03,27.04,27.03,27.03,10900.0,17.7329,17.7395,17.7329,17.7329,10900.0
2009-12-16 11:45:00,27.03,27.04,27.03,27.04,9300.0,17.7329,17.7395,17.7329,17.7395,9300.0
2009-12-16 11:50:00,27.03,27.04,27.03,27.04,17500.0,17.7329,17.7395,17.7329,17.7395,17500.0
2009-12-16 11:55:00,27.03,27.04,27.03,27.03,13800.0,17.7329,17.7395,17.7329,17.7329,13800.0
2009-12-16 12:00:00,27.03,27.03,27.02,27.02,34900.0,17.7329,17.7329,17.7264,17.7264,34900.0
2009-12-16 12:05:00,27.02,27.02,27.0,27.02,20600.0,17.7264,17.7264,17.7132,17.7264,20600.0
2009-12-16 12:10:00,27.01,27.02,27.01,27.01,18100.0,17.7198,17.7264,17.7198,17.7198,18100.0
2009-12-16 12:15:00,27.01,27.01,26.99,27.0,12900.0,17.7198,17.7198,17.7067,17.7132,12900.0
2009-12-16 12:20:00,26.99,27.0,26.98,26.98,12800.0,17.7067,17.7132,17.7001,17.7001,12800.0
2009-12-16 12:25:00,26.98,27.01,26.98,27.01,52900.0,17.7001,17.7198,17.7001,17.7198,52900.0
2009-12-16 12:30:00,27.01,27.01,26.99,26.99,60800.0,17.7198,17.7198,17.7067,17.7067,60800.0
2009-12-16 12:35:00,26.99,27.0,26.98,26.99,21400.0,17.7067,17.7132,17.7001,17.7067,21400.0
2009-12-16 12:40:00,26.99,27.0,26.98,26.99,18200.0,17.7067,17.7132,17.7001,17.7067,18200.0
2009-12-16 12:45:00,27.0,27.0,26.99,26.99,19100.0,17.7132,17.7132,17.7067,17.7067,19100.0
2009-12-16 12:50:00,27.0,27.0,26.99,27.0,17600.0,17.7132,17.7132,17.7067,17.7132,17600.0
2009-12-16 12:55:00,26.99,27.01,26.99,27.0,75000.0,17.7067,17.7198,17.7067,17.7132,75000.0
2009-12-16 13:00:00,27.0,27.01,27.0,27.0,17300.0,17.7132,17.7198,17.7132,17.7132,17300.0
2009-12-16 13:05:00,27.01,27.01,27.0,27.01,18900.0,17.7198,17.7198,17.7132,17.7198,18900.0
2009-12-16 13:10:00,27.01,27.02,27.0,27.01,20100.0,17.7198,17.7264,17.7132,17.7198,20100.0
2009-12-16 13:15:00,27.02,27.02,27.01,27.01,40900.0,17.7264,17.7264,17.7198,17.7198,40900.0
2009-12-16 13:20:00,27.02,27.03,27.01,27.02,71100.0,17.7264,17.7329,17.7198,17.7264,71100.0
2009-12-16 13:25:00,27.03,27.03,27.01,27.02,26300.0,17.7329,17.7329,17.7198,17.7264,26300.0
2009-12-16 13:30:00,27.02,27.02,27.0,27.01,77300.0,17.7264,17.7264,17.7132,17.7198,77300.0
2009-12-16 13:35:00,27.01,27.02,27.0,27.02,41300.0,17.7198,17.7264,17.7132,17.7264,41300.0
2009-12-16 13:40:00,27.02,27.03,27.01,27.02,360400.0,17.7264,17.7329,17.7198,17.7264,360400.0
2009-12-16 13:45:00,27.02,27.02,27.01,27.01,6700.0,17.7264,17.7264,17.7198,17.7198,6700.0
2009-12-16 13:50:00,27.02,27.02,27.01,27.02,7400.0,17.7264,17.7264,17.7198,17.7264,7400.0
2009-12-16 13:55:00,27.02,27.02,27.0,27.01,25700.0,17.7264,17.7264,17.7132,17.7198,25700.0
2009-12-16 14:00:00,27.01,27.01,27.0,27.0,20900.0,17.7198,17.7198,17.7132,17.7132,20900.0
2009-12-16 14:05:00,27.0,27.03,27.0,27.02,39000.0,17.7132,17.7329,17.7132,17.7264,39000.0
2009-12-16 14:10:00,27.02,27.03,27.02,27.03,39100.0,17.7264,17.7329,17.7264,17.7329,39100.0
2009-12-16 14:15:00,27.03,27.06,27.02,27.06,130200.0,17.7329,17.7526,17.7264,17.7526,130200.0
2009-12-16 14:20:00,27.05,27.05,26.97,26.98,79800.0,17.7461,17.7461,17.6936,17.7001,79800.0
2009-12-16 14:25:00,26.98,27.02,26.98,27.02,71200.0,17.7001,17.7264,17.7001,17.7264,71200.0
2009-12-16 14:30:00,27.02,27.02,26.99,26.99,68100.0,17.7264,17.7264,17.7067,17.7067,68100.0
2009-12-16 14:35:00,26.99,27.02,26.99,27.02,43600.0,17.7067,17.7264,17.7067,17.7264,43600.0
2009-12-16 14:40:00,27.01,27.01,26.98,26.99,41400.0,17.7198,17.7198,17.7001,17.7067,41400.0
2009-12-16 14:45:00,26.99,26.99,26.96,26.97,24100.0,17.7067,17.7067,17.687,17.6936,24100.0
2009-12-16 14:50:00,26.95,26.95,26.93,26.95,30800.0,17.6804,17.6804,17.6673,17.6804,30800.0
2009-12-16 14:55:00,26.94,26.95,26.93,26.94,73200.0,17.6739,17.6804,17.6673,17.6739,73200.0
2009-12-16 15:00:00,26.93,26.93,26.9,26.91,99500.0,17.6673,17.6673,17.6476,17.6542,99500.0
2009-12-16 15:05:00,26.91,26.93,26.9,26.92,145000.0,17.6542,17.6673,17.6476,17.6608,145000.0
2009-12-16 15:10:00,26.92,26.93,26.91,26.91,34200.0,17.6608,17.6673,17.6542,17.6542,34200.0
2009-12-16 15:15:00,26.91,26.93,26.9,26.92,46200.0,17.6542,17.6673,17.6476,17.6608,46200.0
2009-12-16 15:20:00,26.92,26.93,26.89,26.9,43500.0,17.6608,17.6673,17.6411,17.6476,43500.0
2009-12-16 15:25:00,26.89,26.9,26.86,26.86,68700.0,17.6411,17.6476,17.6214,17.6214,68700.0
2009-12-16 15:30:00,26.86,26.87,26.85,26.87,45400.0,17.6214,17.628,17.6148,17.628,45400.0
2009-12-16 15:35:00,26.87,26.89,26.86,26.87,291900.0,17.628,17.6411,17.6214,17.628,291900.0
2009-12-16 15:40:00,26.87,26.88,26.86,26.88,105300.0,17.628,17.6345,17.6214,17.6345,105300.0
2009-12-16 15:45:00,26.88,26.9,26.87,26.88,201000.0,17.6345,17.6476,17.628,17.6345,201000.0
2009-12-16 15:50:00,26.88,26.89,26.87,26.89,115900.0,17.6345,17.6411,17.628,17.6411,115900.0
2009-12-16 15:55:00,26.88,26.89,26.85,26.86,918500.0,17.6345,17.6411,17.6148,17.6214,918500.0
2009-12-17 09:30:00,26.73,26.79,26.7,26.73,121200.0,17.5361,17.5755,17.5164,17.5361,121200.0
2009-12-17 09:35:00,26.73,26.77,26.73,26.75,166500.0,17.5361,17.5624,17.5361,17.5492,166500.0
2009-12-17 09:40:00,26.76,26.77,26.73,26.74,127200.0,17.5558,17.5624,17.5361,17.5427,127200.0
2009-12-17 09:45:00,26.74,26.74,26.71,26.72,121400.0,17.5427,17.5427,17.523,17.5296,121400.0
2009-12-17 09:50:00,26.72,26.73,26.7,26.72,124900.0,17.5296,17.5361,17.5164,17.5296,124900.0
2009-12-17 09:55:00,26.72,26.72,26.66,26.66,89100.0,17.5296,17.5296,17.4902,17.4902,89100.0
2009-12-17 10:00:00,26.66,26.69,26.65,26.67,189500.0,17.4902,17.5099,17.4836,17.4968,189500.0
2009-12-17 10:05:00,26.66,26.67,26.65,26.66,42900.0,17.4902,17.4968,17.4836,17.4902,42900.0
2009-12-17 10:10:00,26.67,26.69,26.66,26.67,24900.0,17.4968,17.5099,17.4902,17.4968,24900.0
2009-12-17 10:15:00,26.67,26.68,26.66,26.67,35600.0,17.4968,17.5033,17.4902,17.4968,35600.0
2009-12-17 10:20:00,26.68,26.68,26.66,26.66,33700.0,17.5033,17.5033,17.4902,17.4902,33700.0
2009-12-17 10:25:00,26.67,26.67,26.65,26.66,46800.0,17.4968,17.4968,17.4836,17.4902,46800.0
2009-12-17 10:30:00,26.66,26.66,26.62,26.63,52400.0,17.4902,17.4902,17.464,17.4705,52400.0
2009-12-17 10:35:00,26.63,26.65,26.62,26.65,36100.0,17.4705,17.4836,17.464,17.4836,36100.0
2009-12-17 10:40:00,26.65,26.66,26.64,26.66,25000.0,17.4836,17.4902,17.4771,17.4902,25000.0
2009-12-17 10:45:00,26.66,26.67,26.64,26.65,962000.0,17.4902,17.4968,17.4771,17.4836,962000.0
2009-12-17 10:50:00,26.65,26.65,26.64,26.65,36000.0,17.4836,17.4836,17.4771,17.4836,36000.0
2009-12-17 10:55:00,26.65,26.65,26.63,26.64,37600.0,17.4836,17.4836,17.4705,17.4771,37600.0
2009-12-17 11:00:00,26.64,26.65,26.63,26.64,53400.0,17.4771,17.4836,17.4705,17.4771,53400.0
2009-12-17 11:05:00,26.64,26.65,26.62,26.64,110800.0,17.4771,17.4836,17.464,17.4771,110800.0
2009-12-17 11:10:00,26.64,26.65,26.63,26.64,70800.0,17.4771,17.4836,17.4705,17.4771,70800.0
2009-12-17 11:15:00,26.64,26.67,26.64,26.67,58500.0,17.4771,17.4968,17.4771,17.4968,58500.0
2009-12-17 11:20:00,26.67,26.68,26.66,26.68,70100.0,17.4968,17.5033,17.4902,17.5033,70100.0
2009-12-17 11:25:00,26.68,26.68,26.65,26.66,76200.0,17.5033,17.5033,17.4836,17.4902,76200.0
2009-12-17 11:30:00,26.66,26.66,26.63,26.64,53700.0,17.4902,17.4902,17.4705,17.4771,53700.0
2009-12-17 11:35:00,26.65,26.65,26.63,26.65,36700.0,17.4836,17.4836,17.4705,17.4836,36700.0
2009-12-17 11:40:00,26.65,26.66,26.64,26.64,27800.0,17.4836,17.4902,17.4771,17.4771,27800.0
2009-12-17 11:45:00,26.64,26.65,26.62,26.62,27500.0,17.4771,17.4836,17.464,17.464,27500.0
2009-12-17 11:50:00,26.63,26.63,26.61,26.61,80700.0,17.4705,17.4705,17.4574,17.4574,80700.0
2009-12-17 11:55:00,26.61,26.64,26.61,26.64,29100.0,17.4574,17.4771,17.4574,17.4771,29100.0
2009-12-17 12:00:00,26.63,26.64,26.61,26.61,85300.0,17.4705,17.4771,17.4574,17.4574,85300.0
2009-12-17 12:05:00,26.62,26.63,26.61,26.62,93700.0,17.464,17.4705,17.4574,17.464,93700.0
2009-12-17 12:10:00,26.63,26.63,26.61,26.62,123800.0,17.4705,17.4705,17.4574,17.464,123800.0
2009-12-17 12:15:00,26.61,26.62,26.59,26.59,315800.0,17.4574,17.464,17.4443,17.4443,315800.0
2009-12-17 12:20:00,26.61,26.61,26.59,26.59,28300.0,17.4574,17.4574,17.4443,17.4443,28300.0
2009-12-17 12:25:00,26.6,26.6,26.59,26.59,20600.0,17.4508,17.4508,17.4443,17.4443,20600.0
2009-12-17 12:30:00,26.59,26.6,26.58,26.58,24800.0,17.4443,17.4508,17.4377,17.4377,24800.0
2009-12-17 12:35:00,26.58,26.6,26.57,26.59,134800.0,17.4377,17.4508,17.4311,17.4443,134800.0
2009-12-17 12:40:00,26.59,26.59,26.57,26.57,103800.0,17.4443,17.4443,17.4311,17.4311,103800.0
2009-12-17 12:45:00,26.57,26.57,26.54,26.54,184400.0,17.4311,17.4311,17.4115,17.4115,184400.0
2009-12-17 12:50:00,26.55,26.58,26.55,26.57,46300.0,17.418,17.4377,17.418,17.4311,46300.0
2009-12-17 12:55:00,26.57,26.58,26.57,26.57,23200.0,17.4311,17.4377,17.4311,17.4311,23200.0
2009-12-17 13:00:00,26.58,26.6,26.57,26.59,53700.0,17.4377,17.4508,17.4311,17.4443,53700.0
2009-12-17 13:05:00,26.58,26.59,26.58,26.58,26300.0,17.4377,17.4443,17.4377,17.4377,26300.0
2009-12-17 13:10:00,26.58,26.59,26.58,26.58,26000.0,17.4377,17.4443,17.4377,17.4377,26000.0
2009-12-17 13:15:00,26.59,26.6,26.58,26.6,88500.0,17.4443,17.4508,17.4377,17.4508,88500.0
2009-12-17 13:20:00,26.59,26.6,26.58,26.59,65700.0,17.4443,17.4508,17.4377,17.4443,65700.0
2009-12-17 13:25:00,26.58,26.6,26.58,26.6,23200.0,17.4377,17.4508,17.4377,17.4508,23200.0
2009-12-17 13:30:00,26.6,26.6,26.58,26.59,94800.0,17.4508,17.4508,17.4377,17.4443,94800.0
2009-12-17 13:35:00,26.59,26.59,26.57,26.58,27100.0,17.4443,17.4443,17.4311,17.4377,27100.0
2009-12-17 13:40:00,26.57,26.59,26.57,26.58,128000.0,17.4311,17.4443,17.4311,17.4377,128000.0
2009-12-17 13:45:00,26.59,26.59,26.58,26.58,50700.0,17.4443,17.4443,17.4377,17.4377,50700.0
2009-12-17 13:50:00,26.58,26.6,26.57,26.59,83400.0,17.4377,17.4508,17.4311,17.4443,83400.0
2009-12-17 13:55:00,26.6,26.6,26.58,26.58,63400.0,17.4508,17.4508,17.4377,17.4377,63400.0
2009-12-17 14:00:00,26.59,26.6,26.58,26.6,55000.0,17.4443,17.4508,17.4377,17.4508,55000.0
2009-12-17 14:05:00,26.6,26.6,26.58,26.6,131700.0,17.4508,17.4508,17.4377,17.4508,131700.0
2009-12-17 14:10:00,26.6,26.61,26.58,26.59,36500.0,17.4508,17.4574,17.4377,17.4443,36500.0
2009-12-17 14:15:00,26.59,26.59,26.57,26.58,58600.0,17.4443,17.4443,17.4311,17.4377,58600.0
2009-12-17 14:20:00,26.58,26.6,26.57,26.59,49300.0,17.4377,17.4508,17.4311,17.4443,49300.0
2009-12-17 14:25:00,26.59,26.6,26.58,26.59,94100.0,17.4443,17.4508,17.4377,17.4443,94100.0
2009-12-17 14:30:00,26.58,26.59,26.57,26.59,149500.0,17.4377,17.4443,17.4311,17.4443,149500.0
2009-12-17 14:35:00,26.59,26.63,26.58,26.63,163400.0,17.4443,17.4705,17.4377,17.4705,163400.0
2009-12-17 14:40:00,26.62,26.63,26.61,26.61,103400.0,17.464,17.4705,17.4574,17.4574,103400.0
2009-12-17 14:45:00,26.62,26.62,26.58,26.59,52600.0,17.464,17.464,17.4377,17.4443,52600.0
2009-12-17 14:50:00,26.58,26.6,26.58,26.59,54900.0,17.4377,17.4508,17.4377,17.4443,54900.0
2009-12-17 14:55:00,26.59,26.6,26.58,26.58,20000.0,17.4443,17.4508,17.4377,17.4377,20000.0
2009-12-17 15:00:00,26.59,26.59,26.57,26.59,175700.0,17.4443,17.4443,17.4311,17.4443,175700.0
2009-12-17 15:05:00,26.59,26.59,26.58,26.59,50500.0,17.4443,17.4443,17.4377,17.4443,50500.0
2009-12-17 15:10:00,26.59,26.59,26.56,26.56,46800.0,17.4443,17.4443,17.4246,17.4246,46800.0
2009-12-17 15:15:00,26.55,26.56,26.54,26.55,148400.0,17.418,17.4246,17.4115,17.418,148400.0
2009-12-17 15:20:00,26.55,26.56,26.55,26.55,45400.0,17.418,17.4246,17.418,17.418,45400.0
2009-12-17 15:25:00,26.56,26.56,26.55,26.55,95100.0,17.4246,17.4246,17.418,17.418,95100.0
2009-12-17 15:30:00,26.55,26.57,26.54,26.57,213100.0,17.418,17.4311,17.4115,17.4311,213100.0
2009-12-17 15:35:00,26.56,26.58,26.56,26.58,273000.0,17.4246,17.4377,17.4246,17.4377,273000.0
2009-12-17 15:40:00,26.58,26.6,26.57,26.6,321500.0,17.4377,17.4508,17.4311,17.4508,321500.0
2009-12-17 15:45:00,26.6,26.61,26.57,26.59,508100.0,17.4508,17.4574,17.4311,17.4443,508100.0
2009-12-17 15:50:00,26.59,26.59,26.55,26.56,646600.0,17.4443,17.4443,17.418,17.4246,646600.0
2009-12-17 15:55:00,26.55,26.56,26.53,26.53,1297400.0,17.418,17.4246,17.4049,17.4049,1297400.0
2009-12-18 09:30:00,26.53,26.53,26.3,26.31,221700.0,17.5186,17.5186,17.3667,17.3733,221700.0
2009-12-18 09:35:00,26.29,26.29,26.23,26.24,475100.0,17.3601,17.3601,17.3205,17.3271,475100.0
2009-12-18 09:40:00,26.24,26.25,26.21,26.25,209600.0,17.3271,17.3337,17.3073,17.3337,209600.0
2009-12-18 09:45:00,26.25,26.27,26.19,26.2,150300.0,17.3337,17.3469,17.2941,17.3007,150300.0
2009-12-18 09:50:00,26.19,26.2,26.15,26.16,187300.0,17.2941,17.3007,17.2677,17.2743,187300.0
2009-12-18 09:55:00,26.15,26.16,26.09,26.1,989500.0,17.2677,17.2743,17.2281,17.2347,989500.0
2009-12-18 10:00:00,26.1,26.15,26.1,26.11,387500.0,17.2347,17.2677,17.2347,17.2413,387500.0
2009-12-18 10:05:00,26.12,26.16,26.12,26.15,70500.0,17.2479,17.2743,17.2479,17.2677,70500.0
2009-12-18 10:10:00,26.15,26.16,26.14,26.14,160800.0,17.2677,17.2743,17.2611,17.2611,160800.0
2009-12-18 10:15:00,26.15,26.15,26.08,26.1,272900.0,17.2677,17.2677,17.2215,17.2347,272900.0
2009-12-18 10:20:00,26.09,26.1,26.07,26.08,51300.0,17.2281,17.2347,17.2148,17.2215,51300.0
2009-12-18 10:25:00,26.08,26.1,26.07,26.1,32200.0,17.2215,17.2347,17.2148,17.2347,32200.0
2009-12-18 10:30:00,26.1,26.1,26.09,26.09,30100.0,17.2347,17.2347,17.2281,17.2281,30100.0
2009-12-18 10:35:00,26.09,26.1,26.08,26.09,26900.0,17.2281,17.2347,17.2215,17.2281,26900.0
2009-12-18 10:40:00,26.09,26.1,26.07,26.09,79400.0,17.2281,17.2347,17.2148,17.2281,79400.0
2009-12-18 10:45:00,26.09,26.1,26.05,26.05,49100.0,17.2281,17.2347,17.2016,17.2016,49100.0
2009-12-18 10:50:00,26.05,26.06,26.01,26.03,45600.0,17.2016,17.2082,17.1752,17.1884,45600.0
2009-12-18 10:55:00,26.02,26.05,26.01,26.03,125800.0,17.1818,17.2016,17.1752,17.1884,125800.0
2009-12-18 11:00:00,26.03,26.04,26.01,26.02,239700.0,17.1884,17.195,17.1752,17.1818,239700.0
2009-12-18 11:05:00,26.03,26.04,26.0,26.01,128400.0,17.1884,17.195,17.1686,17.1752,128400.0
2009-12-18 11:10:00,26.01,26.02,26.01,26.01,180800.0,17.1752,17.1818,17.1752,17.1752,180800.0
2009-12-18 11:15:00,26.0,26.02,25.96,25.98,166900.0,17.1686,17.1818,17.1422,17.1554,166900.0
2009-12-18 11:20:00,25.99,25.99,25.97,25.99,103600.0,17.162,17.162,17.1488,17.162,103600.0
2009-12-18 11:25:00,25.99,25.99,25.97,25.98,34700.0,17.162,17.162,17.1488,17.1554,34700.0
2009-12-18 11:30:00,25.98,26.0,25.97,25.99,105300.0,17.1554,17.1686,17.1488,17.162,105300.0
2009-12-18 11:35:00,25.99,26.0,25.97,25.97,105000.0,17.162,17.1686,17.1488,17.1488,105000.0
2009-12-18 11:40:00,25.97,25.99,25.96,25.99,44100.0,17.1488,17.162,17.1422,17.162,44100.0
2009-12-18 11:45:00,25.98,25.99,25.97,25.98,91000.0,17.1554,17.162,17.1488,17.1554,91000.0
2009-12-18 11:50:00,25.97,26.01,25.97,25.99,81100.0,17.1488,17.1752,17.1488,17.162,81100.0
2009-12-18 11:55:00,26.0,26.0,25.96,25.96,35200.0,17.1686,17.1686,17.1422,17.1422,35200.0
2009-12-18 12:00:00,25.97,25.98,25.96,25.97,88000.0,17.1488,17.1554,17.1422,17.1488,88000.0
2009-12-18 12:05:00,25.98,26.0,25.97,26.0,44800.0,17.1554,17.1686,17.1488,17.1686,44800.0
2009-12-18 12:10:00,26.0,26.02,26.0,26.01,112200.0,17.1686,17.1818,17.1686,17.1752,112200.0
2009-12-18 12:15:00,26.01,26.03,26.01,26.03,172100.0,17.1752,17.1884,17.1752,17.1884,172100.0
2009-12-18 12:20:00,26.04,26.05,26.03,26.04,91700.0,17.195,17.2016,17.1884,17.195,91700.0
2009-12-18 12:25:00,26.05,26.06,26.04,26.04,19200.0,17.2016,17.2082,17.195,17.195,19200.0
2009-12-18 12:30:00,26.04,26.05,26.04,26.04,24600.0,17.195,17.2016,17.195,17.195,24600.0
2009-12-18 12:35:00,26.04,26.05,26.02,26.02,72800.0,17.195,17.2016,17.1818,17.1818,72800.0
2009-12-18 12:40:00,26.03,26.04,26.01,26.02,60800.0,17.1884,17.195,17.1752,17.1818,60800.0
2009-12-18 12:45:00,26.01,26.03,26.01,26.01,64900.0,17.1752,17.1884,17.1752,17.1752,64900.0
2009-12-18 12:50:00,26.01,26.04,26.01,26.03,150000.0,17.1752,17.195,17.1752,17.1884,150000.0
2009-12-18 12:55:00,26.03,26.03,26.02,26.02,28500.0,17.1884,17.1884,17.1818,17.1818,28500.0
2009-12-18 13:00:00,26.03,26.03,26.02,26.02,9500.0,17.1884,17.1884,17.1818,17.1818,9500.0
2009-12-18 13:05:00,26.02,26.05,26.02,26.05,18300.0,17.1818,17.2016,17.1818,17.2016,18300.0
2009-12-18 13:10:00,26.05,26.08,26.05,26.06,759800.0,17.2016,17.2215,17.2016,17.2082,759800.0
2009-12-18 13:15:00,26.07,26.07,26.05,26.07,18500.0,17.2148,17.2148,17.2016,17.2148,18500.0
2009-12-18 13:20:00,26.07,26.08,26.05,26.08,19200.0,17.2148,17.2215,17.2016,17.2215,19200.0
2009-12-18 13:25:00,26.08,26.11,26.07,26.11,35200.0,17.2215,17.2413,17.2148,17.2413,35200.0
2009-12-18 13:30:00,26.11,26.12,26.1,26.1,21200.0,17.2413,17.2479,17.2347,17.2347,21200.0
2009-12-18 13:35:00,26.1,26.11,26.09,26.1,65900.0,17.2347,17.2413,17.2281,17.2347,65900.0
2009-12-18 13:40:00,26.1,26.11,26.1,26.1,24700.0,17.2347,17.2413,17.2347,17.2347,24700.0
2009-12-18 13:45:00,26.1,26.11,26.09,26.1,24100.0,17.2347,17.2413,17.2281,17.2347,24100.0
2009-12-18 13:50:00,26.1,26.1,26.08,26.09,22500.0,17.2347,17.2347,17.2215,17.2281,22500.0
2009-12-18 13:55:00,26.09,26.09,26.07,26.07,7200.0,17.2281,17.2281,17.2148,17.2148,7200.0
2009-12-18 14:00:00,26.08,26.09,26.07,26.09,30800.0,17.2215,17.2281,17.2148,17.2281,30800.0
2009-12-18 14:05:00,26.1,26.11,26.1,26.11,6900.0,17.2347,17.2413,17.2347,17.2413,6900.0
2009-12-18 14:10:00,26.11,26.11,26.09,26.09,21600.0,17.2413,17.2413,17.2281,17.2281,21600.0
2009-12-18 14:15:00,26.09,26.1,26.08,26.1,23400.0,17.2281,17.2347,17.2215,17.2347,23400.0
2009-12-18 14:20:00,26.09,26.11,26.09,26.1,35100.0,17.2281,17.2413,17.2281,17.2347,35100.0
2009-12-18 14:25:00,26.1,26.11,26.09,26.11,52600.0,17.2347,17.2413,17.2281,17.2413,52600.0
2009-12-18 14:30:00,26.11,26.11,26.1,26.1,7300.0,17.2413,17.2413,17.2347,17.2347,7300.0
2009-12-18 14:35:00,26.1,26.12,26.1,26.12,70200.0,17.2347,17.2479,17.2347,17.2479,70200.0
2009-12-18 14:40:00,26.11,26.12,26.11,26.12,23800.0,17.2413,17.2479,17.2413,17.2479,23800.0
2009-12-18 14:45:00,26.12,26.13,26.1,26.11,88100.0,17.2479,17.2545,17.2347,17.2413,88100.0
2009-12-18 14:50:00,26.1,26.11,26.1,26.1,46600.0,17.2347,17.2413,17.2347,17.2347,46600.0
2009-12-18 14:55:00,26.1,26.13,26.1,26.13,54600.0,17.2347,17.2545,17.2347,17.2545,54600.0
2009-12-18 15:00:00,26.13,26.14,26.12,26.13,52100.0,17.2545,17.2611,17.2479,17.2545,52100.0
2009-12-18 15:05:00,26.13,26.14,26.11,26.12,34400.0,17.2545,17.2611,17.2413,17.2479,34400.0
2009-12-18 15:10:00,26.12,26.13,26.11,26.13,115200.0,17.2479,17.2545,17.2413,17.2545,115200.0
2009-12-18 15:15:00,26.13,26.13,26.11,26.11,54400.0,17.2545,17.2545,17.2413,17.2413,54400.0
2009-12-18 15:20:00,26.11,26.12,26.08,26.08,115800.0,17.2413,17.2479,17.2215,17.2215,115800.0
2009-12-18 15:25:00,26.08,26.09,26.07,26.08,50800.0,17.2215,17.2281,17.2148,17.2215,50800.0
2009-12-18 15:30:00,26.08,26.09,26.06,26.08,292200.0,17.2215,17.2281,17.2082,17.2215,292200.0
2009-12-18 15:35:00,26.07,26.08,26.06,26.06,138900.0,17.2148,17.2215,17.2082,17.2082,138900.0
2009-12-18 15:40:00,26.07,26.12,26.06,26.12,128000.0,17.2148,17.2479,17.2082,17.2479,128000.0
2009-12-18 15:45:00,26.11,26.16,26.11,26.16,191300.0,17.2413,17.2743,17.2413,17.2743,191300.0
2009-12-18 15:50:00,26.15,26.18,26.15,26.18,112400.0,17.2677,17.2875,17.2677,17.2875,112400.0
2009-12-18 15:55:00,26.18,26.22,26.18,26.22,326000.0,17.2875,17.3139,17.2875,17.3139,326000.0
2009-12-21 09:30:00,26.35,26.42,26.27,26.4,260200.0,17.3997,17.446,17.3469,17.4328,260200.0
2009-12-21 09:35:00,26.4,26.44,26.36,26.36,224100.0,17.4328,17.4592,17.4063,17.4063,224100.0
2009-12-21 09:40:00,26.36,26.38,26.36,26.36,78500.0,17.4063,17.4196,17.4063,17.4063,78500.0
2009-12-21 09:45:00,26.37,26.41,26.34,26.34,24700.0,17.4129,17.4394,17.3931,17.3931,24700.0
2009-12-21 09:50:00,26.35,26.35,26.32,26.34,20500.0,17.3997,17.3997,17.3799,17.3931,20500.0
2009-12-21 09:55:00,26.34,26.36,26.33,26.36,9700.0,17.3931,17.4063,17.3865,17.4063,9700.0
2009-12-21 10:00:00,26.35,26.42,26.35,26.42,91000.0,17.3997,17.446,17.3997,17.446,91000.0
2009-12-21 10:05:00,26.42,26.44,26.42,26.44,28600.0,17.446,17.4592,17.446,17.4592,28600.0
2009-12-21 10:10:00,26.44,26.47,26.44,26.45,35300.0,17.4592,17.479,17.4592,17.4658,35300.0
2009-12-21 10:15:00,26.45,26.48,26.45,26.47,45800.0,17.4658,17.4856,17.4658,17.479,45800.0
2009-12-21 10:20:00,26.47,26.48,26.45,26.46,37300.0,17.479,17.4856,17.4658,17.4724,37300.0
2009-12-21 10:25:00,26.46,26.48,26.45,26.45,35400.0,17.4724,17.4856,17.4658,17.4658,35400.0
2009-12-21 10:30:00,26.46,26.48,26.46,26.47,27300.0,17.4724,17.4856,17.4724,17.479,27300.0
2009-12-21 10:35:00,26.47,26.47,26.45,26.46,201000.0,17.479,17.479,17.4658,17.4724,201000.0
2009-12-21 10:40:00,26.46,26.48,26.45,26.45,54500.0,17.4724,17.4856,17.4658,17.4658,54500.0
2009-12-21 10:45:00,26.45,26.45,26.43,26.43,89400.0,17.4658,17.4658,17.4526,17.4526,89400.0
2009-12-21 10:50:00,26.44,26.45,26.43,26.43,26200.0,17.4592,17.4658,17.4526,17.4526,26200.0
2009-12-21 10:55:00,26.43,26.44,26.42,26.43,85400.0,17.4526,17.4592,17.446,17.4526,85400.0
2009-12-21 11:00:00,26.42,26.43,26.42,26.42,17600.0,17.446,17.4526,17.446,17.446,17600.0
2009-12-21 11:05:00,26.43,26.43,26.42,26.42,21800.0,17.4526,17.4526,17.446,17.446,21800.0
2009-12-21 11:10:00,26.41,26.43,26.41,26.42,160100.0,17.4394,17.4526,17.4394,17.446,160100.0
2009-12-21 11:15:00,26.42,26.42,26.41,26.42,46700.0,17.446,17.446,17.4394,17.446,46700.0
2009-12-21 11:20:00,26.42,26.43,26.42,26.42,18600.0,17.446,17.4526,17.446,17.446,18600.0
2009-12-21 11:25:00,26.42,26.44,26.42,26.42,20500.0,17.446,17.4592,17.446,17.446,20500.0
2009-12-21 11:30:00,26.42,26.45,26.42,26.45,50100.0,17.446,17.4658,17.446,17.4658,50100.0
2009-12-21 11:35:00,26.45,26.46,26.44,26.46,18200.0,17.4658,17.4724,17.4592,17.4724,18200.0
2009-12-21 11:40:00,26.46,26.46,26.45,26.46,7800.0,17.4724,17.4724,17.4658,17.4724,7800.0
2009-12-21 11:45:00,26.46,26.47,26.45,26.45,42400.0,17.4724,17.479,17.4658,17.4658,42400.0
2009-12-21 11:50:00,26.46,26.47,26.45,26.47,74800.0,17.4724,17.479,17.4658,17.479,74800.0
2009-12-21 11:55:00,26.47,26.48,26.46,26.48,251200.0,17.479,17.4856,17.4724,17.4856,251200.0
2009-12-21 12:00:00,26.47,26.5,26.47,26.5,15400.0,17.479,17.4988,17.479,17.4988,15400.0
2009-12-21 12:05:00,26.5,26.53,26.49,26.52,107600.0,17.4988,17.5186,17.4922,17.512,107600.0
2009-12-21 12:10:00,26.52,26.53,26.51,26.51,22800.0,17.512,17.5186,17.5054,17.5054,22800.0
2009-12-21 12:15:00,26.51,26.53,26.51,26.52,16000.0,17.5054,17.5186,17.5054,17.512,16000.0
2009-12-21 12:20:00,26.52,26.53,26.51,26.51,99400.0,17.512,17.5186,17.5054,17.5054,99400.0
2009-12-21 12:25:00,26.51,26.52,26.5,26.51,20900.0,17.5054,17.512,17.4988,17.5054,20900.0
2009-12-21 12:30:00,26.5,26.52,26.5,26.51,132800.0,17.4988,17.512,17.4988,17.5054,132800.0
2009-12-21 12:35:00,26.51,26.52,26.5,26.51,16100.0,17.5054,17.512,17.4988,17.5054,16100.0
2009-12-21 12:40:00,26.5,26.52,26.49,26.5,24500.0,17.4988,17.512,17.4922,17.4988,24500.0
2009-12-21 12:45:00,26.5,26.5,26.48,26.48,51100.0,17.4988,17.4988,17.4856,17.4856,51100.0
2009-12-21 12:50:00,26.49,26.5,26.46,26.46,175200.0,17.4922,17.4988,17.4724,17.4724,175200.0
2009-12-21 12:55:00,26.46,26.46,26.45,26.46,70900.0,17.4724,17.4724,17.4658,17.4724,70900.0
2009-12-21 13:00:00,26.46,26.47,26.45,26.47,72700.0,17.4724,17.479,17.4658,17.479,72700.0
2009-12-21 13:05:00,26.47,26.47,26.46,26.46,5900.0,17.479,17.479,17.4724,17.4724,5900.0
2009-12-21 13:10:00,26.47,26.47,26.45,26.45,71900.0,17.479,17.479,17.4658,17.4658,71900.0
2009-12-21 13:15:00,26.45,26.46,26.43,26.44,9900.0,17.4658,17.4724,17.4526,17.4592,9900.0
2009-12-21 13:20:00,26.44,26.45,26.44,26.44,37700.0,17.4592,17.4658,17.4592,17.4592,37700.0
2009-12-21 13:25:00,26.45,26.45,26.44,26.45,34300.0,17.4658,17.4658,17.4592,17.4658,34300.0
2009-12-21 13:30:00,26.45,26.46,26.45,26.46,16700.0,17.4658,17.4724,17.4658,17.4724,16700.0
2009-12-21 13:35:00,26.45,26.47,26.45,26.47,42600.0,17.4658,17.479,17.4658,17.479,42600.0
2009-12-21 13:40:00,26.46,26.46,26.43,26.43,24000.0,17.4724,17.4724,17.4526,17.4526,24000.0
2009-12-21 13:45:00,26.44,26.46,26.43,26.44,198000.0,17.4592,17.4724,17.4526,17.4592,198000.0
2009-12-21 13:50:00,26.44,26.45,26.43,26.45,32100.0,17.4592,17.4658,17.4526,17.4658,32100.0
2009-12-21 13:55:00,26.44,26.46,26.44,26.44,28500.0,17.4592,17.4724,17.4592,17.4592,28500.0
2009-12-21 14:00:00,26.44,26.44,26.43,26.43,31200.0,17.4592,17.4592,17.4526,17.4526,31200.0
2009-12-21 14:05:00,26.43,26.44,26.43,26.44,108400.0,17.4526,17.4592,17.4526,17.4592,108400.0
2009-12-21 14:10:00,26.44,26.45,26.44,26.44,4800.0,17.4592,17.4658,17.4592,17.4592,4800.0
2009-12-21 14:15:00,26.44,26.46,26.44,26.45,40100.0,17.4592,17.4724,17.4592,17.4658,40100.0
2009-12-21 14:20:00,26.46,26.47,26.45,26.46,28500.0,17.4724,17.479,17.4658,17.4724,28500.0
2009-12-21 14:25:00,26.45,26.46,26.45,26.46,27400.0,17.4658,17.4724,17.4658,17.4724,27400.0
2009-12-21 14:30:00,26.46,26.47,26.45,26.45,25300.0,17.4724,17.479,17.4658,17.4658,25300.0
2009-12-21 14:35:00,26.45,26.46,26.45,26.45,21300.0,17.4658,17.4724,17.4658,17.4658,21300.0
2009-12-21 14:40:00,26.45,26.46,26.44,26.46,31400.0,17.4658,17.4724,17.4592,17.4724,31400.0
2009-12-21 14:45:00,26.45,26.47,26.45,26.46,16800.0,17.4658,17.479,17.4658,17.4724,16800.0
2009-12-21 14:50:00,26.46,26.46,26.45,26.45,28200.0,17.4724,17.4724,17.4658,17.4658,28200.0
2009-12-21 14:55:00,26.45,26.46,26.44,26.44,10700.0,17.4658,17.4724,17.4592,17.4592,10700.0
2009-12-21 15:00:00,26.44,26.45,26.44,26.44,18000.0,17.4592,17.4658,17.4592,17.4592,18000.0
2009-12-21 15:05:00,26.44,26.45,26.43,26.44,15500.0,17.4592,17.4658,17.4526,17.4592,15500.0
2009-12-21 15:10:00,26.44,26.44,26.42,26.43,140200.0,17.4592,17.4592,17.446,17.4526,140200.0
2009-12-21 15:15:00,26.43,26.43,26.41,26.43,26900.0,17.4526,17.4526,17.4394,17.4526,26900.0
2009-12-21 15:20:00,26.44,26.44,26.43,26.43,5500.0,17.4592,17.4592,17.4526,17.4526,5500.0
2009-12-21 15:25:00,26.43,26.44,26.42,26.43,32000.0,17.4526,17.4592,17.446,17.4526,32000.0
2009-12-21 15:30:00,26.43,26.43,26.42,26.43,86700.0,17.4526,17.4526,17.446,17.4526,86700.0
2009-12-21 15:35:00,26.43,26.44,26.42,26.44,250000.0,17.4526,17.4592,17.446,17.4592,250000.0
2009-12-21 15:40:00,26.43,26.44,26.41,26.41,261400.0,17.4526,17.4592,17.4394,17.4394,261400.0
2009-12-21 15:45:00,26.42,26.44,26.41,26.43,323300.0,17.446,17.4592,17.4394,17.4526,323300.0
2009-12-21 15:50:00,26.42,26.45,26.42,26.44,405300.0,17.446,17.4658,17.446,17.4592,405300.0
2009-12-21 15:55:00,26.44,26.45,26.41,26.42,892700.0,17.4592,17.4658,17.4394,17.446,892700.0
2009-12-22 09:30:00,26.35,26.46,26.34,26.44,101800.0,17.3997,17.4724,17.3931,17.4592,101800.0
2009-12-22 09:35:00,26.44,26.51,26.43,26.51,74300.0,17.4592,17.5054,17.4526,17.5054,74300.0
2009-12-22 09:40:00,26.51,26.52,26.48,26.48,19300.0,17.5054,17.512,17.4856,17.4856,19300.0
2009-12-22 09:45:00,26.48,26.49,26.45,26.48,16100.0,17.4856,17.4922,17.4658,17.4856,16100.0
2009-12-22 09:50:00,26.49,26.51,26.49,26.5,19400.0,17.4922,17.5054,17.4922,17.4988,19400.0
2009-12-22 09:55:00,26.5,26.51,26.48,26.5,19500.0,17.4988,17.5054,17.4856,17.4988,19500.0
2009-12-22 10:00:00,26.5,26.53,26.48,26.5,167800.0,17.4988,17.5186,17.4856,17.4988,167800.0
2009-12-22 10:05:00,26.5,26.54,26.5,26.54,56300.0,17.4988,17.5252,17.4988,17.5252,56300.0
2009-12-22 10:10:00,26.54,26.56,26.54,26.54,84300.0,17.5252,17.5384,17.5252,17.5252,84300.0
2009-12-22 10:15:00,26.55,26.58,26.55,26.56,86700.0,17.5318,17.5516,17.5318,17.5384,86700.0
2009-12-22 10:20:00,26.57,26.57,26.55,26.57,23000.0,17.545,17.545,17.5318,17.545,23000.0
2009-12-22 10:25:00,26.55,26.57,26.54,26.56,142500.0,17.5318,17.545,17.5252,17.5384,142500.0
2009-12-22 10:30:00,26.56,26.56,26.53,26.53,42000.0,17.5384,17.5384,17.5186,17.5186,42000.0
2009-12-22 10:35:00,26.54,26.55,26.53,26.54,15400.0,17.5252,17.5318,17.5186,17.5252,15400.0
2009-12-22 10:40:00,26.53,26.54,26.52,26.52,11000.0,17.5186,17.5252,17.512,17.512,11000.0
2009-12-22 10:45:00,26.52,26.53,26.51,26.52,12000.0,17.512,17.5186,17.5054,17.512,12000.0
2009-12-22 10:50:00,26.52,26.53,26.51,26.53,31500.0,17.512,17.5186,17.5054,17.5186,31500.0
2009-12-22 10:55:00,26.52,26.53,26.51,26.51,10200.0,17.512,17.5186,17.5054,17.5054,10200.0
2009-12-22 11:00:00,26.51,26.51,26.48,26.5,27900.0,17.5054,17.5054,17.4856,17.4988,27900.0
2009-12-22 11:05:00,26.49,26.52,26.49,26.52,19200.0,17.4922,17.512,17.4922,17.512,19200.0
2009-12-22 11:10:00,26.53,26.53,26.53,26.53,8200.0,17.5186,17.5186,17.5186,17.5186,8200.0
2009-12-22 11:15:00,26.54,26.55,26.53,26.53,12200.0,17.5252,17.5318,17.5186,17.5186,12200.0
2009-12-22 11:20:00,26.54,26.55,26.52,26.53,38900.0,17.5252,17.5318,17.512,17.5186,38900.0
2009-12-22 11:25:00,26.53,26.53,26.52,26.53,9900.0,17.5186,17.5186,17.512,17.5186,9900.0
2009-12-22 11:30:00,26.52,26.52,26.5,26.51,85500.0,17.512,17.512,17.4988,17.5054,85500.0
2009-12-22 11:35:00,26.51,26.53,26.51,26.52,27600.0,17.5054,17.5186,17.5054,17.512,27600.0
2009-12-22 11:40:00,26.52,26.53,26.52,26.52,9100.0,17.512,17.5186,17.512,17.512,9100.0
2009-12-22 11:45:00,26.52,26.52,26.51,26.52,8400.0,17.512,17.512,17.5054,17.512,8400.0
2009-12-22 11:50:00,26.52,26.52,26.51,26.52,7200.0,17.512,17.512,17.5054,17.512,7200.0
2009-12-22 11:55:00,26.52,26.54,26.51,26.52,34400.0,17.512,17.5252,17.5054,17.512,34400.0
2009-12-22 12:00:00,26.52,26.52,26.51,26.52,7500.0,17.512,17.512,17.5054,17.512,7500.0
2009-12-22 12:05:00,26.53,26.54,26.52,26.54,6400.0,17.5186,17.5252,17.512,17.5252,6400.0
2009-12-22 12:10:00,26.53,26.54,26.53,26.53,26400.0,17.5186,17.5252,17.5186,17.5186,26400.0
2009-12-22 12:15:00,26.53,26.54,26.52,26.52,24400.0,17.5186,17.5252,17.512,17.512,24400.0
2009-12-22 12:20:00,26.53,26.53,26.52,26.53,8800.0,17.5186,17.5186,17.512,17.5186,8800.0
2009-12-22 12:25:00,26.52,26.53,26.52,26.53,8100.0,17.512,17.5186,17.512,17.5186,8100.0
2009-12-22 12:30:00,26.53,26.55,26.52,26.55,11400.0,17.5186,17.5318,17.512,17.5318,11400.0
2009-12-22 12:35:00,26.55,26.55,26.54,26.55,9900.0,17.5318,17.5318,17.5252,17.5318,9900.0
2009-12-22 12:40:00,26.54,26.55,26.53,26.53,4700.0,17.5252,17.5318,17.5186,17.5186,4700.0
2009-12-22 12:45:00,26.54,26.55,26.53,26.55,12800.0,17.5252,17.5318,17.5186,17.5318,12800.0
2009-12-22 12:50:00,26.55,26.56,26.54,26.56,6500.0,17.5318,17.5384,17.5252,17.5384,6500.0
2009-12-22 12:55:00,26.56,26.57,26.54,26.54,23900.0,17.5384,17.545,17.5252,17.5252,23900.0
2009-12-22 13:00:00,26.55,26.55,26.54,26.55,38600.0,17.5318,17.5318,17.5252,17.5318,38600.0
2009-12-22 13:05:00,26.55,26.56,26.54,26.54,28500.0,17.5318,17.5384,17.5252,17.5252,28500.0
2009-12-22 13:10:00,26.55,26.56,26.55,26.56,55700.0,17.5318,17.5384,17.5318,17.5384,55700.0
2009-12-22 13:15:00,26.56,26.56,26.55,26.56,3300.0,17.5384,17.5384,17.5318,17.5384,3300.0
2009-12-22 13:20:00,26.55,26.56,26.54,26.55,29200.0,17.5318,17.5384,17.5252,17.5318,29200.0
2009-12-22 13:25:00,26.54,26.56,26.54,26.56,14300.0,17.5252,17.5384,17.5252,17.5384,14300.0
2009-12-22 13:30:00,26.56,26.56,26.54,26.54,59400.0,17.5384,17.5384,17.5252,17.5252,59400.0
2009-12-22 13:35:00,26.55,26.56,26.54,26.55,19100.0,17.5318,17.5384,17.5252,17.5318,19100.0
2009-12-22 13:40:00,26.55,26.55,26.54,26.55,15500.0,17.5318,17.5318,17.5252,17.5318,15500.0
2009-12-22 13:45:00,26.54,26.55,26.54,26.54,17100.0,17.5252,17.5318,17.5252,17.5252,17100.0
2009-12-22 13:50:00,26.55,26.56,26.53,26.56,16100.0,17.5318,17.5384,17.5186,17.5384,16100.0
2009-12-22 13:55:00,26.55,26.56,26.53,26.54,20500.0,17.5318,17.5384,17.5186,17.5252,20500.0
2009-12-22 14:00:00,26.53,26.54,26.53,26.53,21700.0,17.5186,17.5252,17.5186,17.5186,21700.0
2009-12-22 14:05:00,26.53,26.55,26.53,26.54,91500.0,17.5186,17.5318,17.5186,17.5252,91500.0
2009-12-22 14:10:00,26.54,26.55,26.54,26.54,87800.0,17.5252,17.5318,17.5252,17.5252,87800.0
2009-12-22 14:15:00,26.54,26.56,26.54,26.54,41400.0,17.5252,17.5384,17.5252,17.5252,41400.0
2009-12-22 14:20:00,26.55,26.55,26.54,26.54,58000.0,17.5318,17.5318,17.5252,17.5252,58000.0
2009-12-22 14:25:00,26.54,26.55,26.54,26.55,29800.0,17.5252,17.5318,17.5252,17.5318,29800.0
2009-12-22 14:30:00,26.55,26.55,26.54,26.54,15000.0,17.5318,17.5318,17.5252,17.5252,15000.0
2009-12-22 14:35:00,26.55,26.55,26.54,26.55,18200.0,17.5318,17.5318,17.5252,17.5318,18200.0
2009-12-22 14:40:00,26.55,26.55,26.54,26.55,15600.0,17.5318,17.5318,17.5252,17.5318,15600.0
2009-12-22 14:45:00,26.54,26.55,26.54,26.55,39200.0,17.5252,17.5318,17.5252,17.5318,39200.0
2009-12-22 14:50:00,26.54,26.55,26.54,26.55,20700.0,17.5252,17.5318,17.5252,17.5318,20700.0
2009-12-22 14:55:00,26.55,26.55,26.54,26.54,68800.0,17.5318,17.5318,17.5252,17.5252,68800.0
2009-12-22 15:00:00,26.54,26.55,26.53,26.53,46300.0,17.5252,17.5318,17.5186,17.5186,46300.0
2009-12-22 15:05:00,26.53,26.54,26.51,26.52,61200.0,17.5186,17.5252,17.5054,17.512,61200.0
2009-12-22 15:10:00,26.52,26.52,26.51,26.52,22500.0,17.512,17.512,17.5054,17.512,22500.0
2009-12-22 15:15:00,26.52,26.53,26.51,26.53,48000.0,17.512,17.5186,17.5054,17.5186,48000.0
2009-12-22 15:20:00,26.52,26.53,26.52,26.52,81500.0,17.512,17.5186,17.512,17.512,81500.0
2009-12-22 15:25:00,26.53,26.54,26.52,26.53,337800.0,17.5186,17.5252,17.512,17.5186,337800.0
2009-12-22 15:30:00,26.53,26.55,26.53,26.55,227200.0,17.5186,17.5318,17.5186,17.5318,227200.0
2009-12-22 15:35:00,26.55,26.56,26.53,26.54,263600.0,17.5318,17.5384,17.5186,17.5252,263600.0
2009-12-22 15:40:00,26.54,26.55,26.53,26.53,85300.0,17.5252,17.5318,17.5186,17.5186,85300.0
2009-12-22 15:45:00,26.53,26.54,26.53,26.54,77600.0,17.5186,17.5252,17.5186,17.5252,77600.0
2009-12-22 15:50:00,26.54,26.55,26.52,26.53,294600.0,17.5252,17.5318,17.512,17.5186,294600.0
2009-12-22 15:55:00,26.53,26.54,26.52,26.53,293900.0,17.5186,17.5252,17.512,17.5186,293900.0
2009-12-23 09:30:00,26.51,26.64,26.5,26.56,476800.0,17.5054,17.5912,17.4988,17.5384,476800.0
2009-12-23 09:35:00,26.56,26.6,26.55,26.59,386700.0,17.5384,17.5648,17.5318,17.5582,386700.0
2009-12-23 09:40:00,26.58,26.58,26.56,26.56,34800.0,17.5516,17.5516,17.5384,17.5384,34800.0
2009-12-23 09:45:00,26.57,26.58,26.55,26.58,42600.0,17.545,17.5516,17.5318,17.5516,42600.0
2009-12-23 09:50:00,26.58,26.6,26.58,26.6,51900.0,17.5516,17.5648,17.5516,17.5648,51900.0
2009-12-23 09:55:00,26.59,26.61,26.58,26.59,108500.0,17.5582,17.5714,17.5516,17.5582,108500.0
2009-12-23 10:00:00,26.58,26.59,26.52,26.55,101500.0,17.5516,17.5582,17.512,17.5318,101500.0
2009-12-23 10:05:00,26.55,26.56,26.53,26.53,22900.0,17.5318,17.5384,17.5186,17.5186,22900.0
2009-12-23 10:10:00,26.53,26.56,26.52,26.56,24600.0,17.5186,17.5384,17.512,17.5384,24600.0
2009-12-23 10:15:00,26.56,26.57,26.55,26.56,22400.0,17.5384,17.545,17.5318,17.5384,22400.0
2009-12-23 10:20:00,26.56,26.57,26.54,26.55,39800.0,17.5384,17.545,17.5252,17.5318,39800.0
2009-12-23 10:25:00,26.55,26.56,26.53,26.55,72900.0,17.5318,17.5384,17.5186,17.5318,72900.0
2009-12-23 10:30:00,26.55,26.56,26.54,26.56,41100.0,17.5318,17.5384,17.5252,17.5384,41100.0
2009-12-23 10:35:00,26.56,26.57,26.55,26.57,13200.0,17.5384,17.545,17.5318,17.545,13200.0
2009-12-23 10:40:00,26.58,26.59,26.57,26.58,23800.0,17.5516,17.5582,17.545,17.5516,23800.0
2009-12-23 10:45:00,26.58,26.6,26.58,26.58,35100.0,17.5516,17.5648,17.5516,17.5516,35100.0
2009-12-23 10:50:00,26.58,26.59,26.57,26.59,19500.0,17.5516,17.5582,17.545,17.5582,19500.0
2009-12-23 10:55:00,26.59,26.6,26.58,26.58,116600.0,17.5582,17.5648,17.5516,17.5516,116600.0
2009-12-23 11:00:00,26.57,26.58,26.57,26.57,6100.0,17.545,17.5516,17.545,17.545,6100.0
2009-12-23 11:05:00,26.57,26.58,26.56,26.56,11200.0,17.545,17.5516,17.5384,17.5384,11200.0
2009-12-23 11:10:00,26.56,26.57,26.55,26.56,36400.0,17.5384,17.545,17.5318,17.5384,36400.0
2009-12-23 11:15:00,26.56,26.57,26.56,26.57,14100.0,17.5384,17.545,17.5384,17.545,14100.0
2009-12-23 11:20:00,26.57,26.57,26.56,26.57,19800.0,17.545,17.545,17.5384,17.545,19800.0
2009-12-23 11:25:00,26.56,26.57,26.55,26.56,21800.0,17.5384,17.545,17.5318,17.5384,21800.0
2009-12-23 11:30:00,26.56,26.58,26.55,26.57,16000.0,17.5384,17.5516,17.5318,17.545,16000.0
2009-12-23 11:35:00,26.57,26.59,26.57,26.59,19100.0,17.545,17.5582,17.545,17.5582,19100.0
2009-12-23 11:40:00,26.58,26.61,26.58,26.59,37900.0,17.5516,17.5714,17.5516,17.5582,37900.0
2009-12-23 11:45:00,26.58,26.58,26.57,26.58,8400.0,17.5516,17.5516,17.545,17.5516,8400.0
2009-12-23 11:50:00,26.58,26.6,26.57,26.59,16900.0,17.5516,17.5648,17.545,17.5582,16900.0
2009-12-23 11:55:00,26.59,26.6,26.59,26.59,14100.0,17.5582,17.5648,17.5582,17.5582,14100.0
2009-12-23 12:00:00,26.6,26.6,26.58,26.58,11500.0,17.5648,17.5648,17.5516,17.5516,11500.0
2009-12-23 12:05:00,26.58,26.59,26.58,26.58,5700.0,17.5516,17.5582,17.5516,17.5516,5700.0
2009-12-23 12:10:00,26.58,26.58,26.57,26.58,20000.0,17.5516,17.5516,17.545,17.5516,20000.0
2009-12-23 12:15:00,26.58,26.59,26.57,26.59,15200.0,17.5516,17.5582,17.545,17.5582,15200.0
2009-12-23 12:20:00,26.58,26.6,26.58,26.6,10900.0,17.5516,17.5648,17.5516,17.5648,10900.0
2009-12-23 12:25:00,26.6,26.6,26.58,26.58,18000.0,17.5648,17.5648,17.5516,17.5516,18000.0
2009-12-23 12:30:00,26.59,26.59,26.58,26.59,8000.0,17.5582,17.5582,17.5516,17.5582,8000.0
2009-12-23 12:35:00,26.58,26.59,26.57,26.58,62000.0,17.5516,17.5582,17.545,17.5516,62000.0
2009-12-23 12:40:00,26.59,26.59,26.58,26.58,4400.0,17.5582,17.5582,17.5516,17.5516,4400.0
2009-12-23 12:45:00,26.58,26.59,26.58,26.58,5600.0,17.5516,17.5582,17.5516,17.5516,5600.0
2009-12-23 12:50:00,26.58,26.6,26.58,26.59,24800.0,17.5516,17.5648,17.5516,17.5582,24800.0
2009-12-23 12:55:00,26.59,26.6,26.59,26.6,37000.0,17.5582,17.5648,17.5582,17.5648,37000.0
2009-12-23 13:00:00,26.59,26.6,26.59,26.6,9600.0,17.5582,17.5648,17.5582,17.5648,9600.0
2009-12-23 13:05:00,26.6,26.6,26.59,26.6,36800.0,17.5648,17.5648,17.5582,17.5648,36800.0
2009-12-23 13:10:00,26.6,26.61,26.59,26.61,10200.0,17.5648,17.5714,17.5582,17.5714,10200.0
2009-12-23 13:15:00,26.6,26.61,26.6,26.6,6600.0,17.5648,17.5714,17.5648,17.5648,6600.0
2009-12-23 13:20:00,26.61,26.62,26.61,26.61,27200.0,17.5714,17.578,17.5714,17.5714,27200.0
2009-12-23 13:25:00,26.62,26.62,26.61,26.61,6200.0,17.578,17.578,17.5714,17.5714,6200.0
2009-12-23 13:30:00,26.61,26.63,26.61,26.63,11900.0,17.5714,17.5846,17.5714,17.5846,11900.0
2009-12-23 13:35:00,26.62,26.63,26.6,26.61,13900.0,17.578,17.5846,17.5648,17.5714,13900.0
2009-12-23 13:40:00,26.61,26.62,26.6,26.62,7100.0,17.5714,17.578,17.5648,17.578,7100.0
2009-12-23 13:45:00,26.62,26.64,26.62,26.63,19200.0,17.578,17.5912,17.578,17.5846,19200.0
2009-12-23 13:50:00,26.62,26.63,26.62,26.62,5900.0,17.578,17.5846,17.578,17.578,5900.0
2009-12-23 13:55:00,26.62,26.63,26.62,26.63,10300.0,17.578,17.5846,17.578,17.5846,10300.0
2009-12-23 14:00:00,26.62,26.64,26.62,26.64,14000.0,17.578,17.5912,17.578,17.5912,14000.0
2009-12-23 14:05:00,26.63,26.64,26.62,26.62,24700.0,17.5846,17.5912,17.578,17.578,24700.0
2009-12-23 14:10:00,26.62,26.63,26.62,26.62,14200.0,17.578,17.5846,17.578,17.578,14200.0
2009-12-23 14:15:00,26.62,26.63,26.62,26.63,23900.0,17.578,17.5846,17.578,17.5846,23900.0
2009-12-23 14:20:00,26.63,26.63,26.62,26.62,5400.0,17.5846,17.5846,17.578,17.578,5400.0
2009-12-23 14:25:00,26.62,26.63,26.61,26.61,21800.0,17.578,17.5846,17.5714,17.5714,21800.0
2009-12-23 14:30:00,26.62,26.63,26.61,26.62,19600.0,17.578,17.5846,17.5714,17.578,19600.0
2009-12-23 14:35:00,26.61,26.63,26.61,26.62,24500.0,17.5714,17.5846,17.5714,17.578,24500.0
2009-12-23 14:40:00,26.61,26.62,26.61,26.62,3700.0,17.5714,17.578,17.5714,17.578,3700.0
2009-12-23 14:45:00,26.61,26.62,26.61,26.61,14100.0,17.5714,17.578,17.5714,17.5714,14100.0
2009-12-23 14:50:00,26.61,26.62,26.6,26.62,24600.0,17.5714,17.578,17.5648,17.578,24600.0
2009-12-23 14:55:00,26.62,26.62,26.61,26.61,25900.0,17.578,17.578,17.5714,17.5714,25900.0
2009-12-23 15:00:00,26.61,26.61,26.6,26.61,37000.0,17.5714,17.5714,17.5648,17.5714,37000.0
2009-12-23 15:05:00,26.61,26.61,26.6,26.6,6400.0,17.5714,17.5714,17.5648,17.5648,6400.0
2009-12-23 15:10:00,26.6,26.61,26.59,26.6,31100.0,17.5648,17.5714,17.5582,17.5648,31100.0
2009-12-23 15:15:00,26.6,26.6,26.59,26.6,84100.0,17.5648,17.5648,17.5582,17.5648,84100.0
2009-12-23 15:20:00,26.6,26.6,26.59,26.59,44300.0,17.5648,17.5648,17.5582,17.5582,44300.0
2009-12-23 15:25:00,26.6,26.6,26.59,26.6,78900.0,17.5648,17.5648,17.5582,17.5648,78900.0
2009-12-23 15:30:00,26.59,26.6,26.57,26.57,68700.0,17.5582,17.5648,17.545,17.545,68700.0
2009-12-23 15:35:00,26.58,26.6,26.57,26.6,82900.0,17.5516,17.5648,17.545,17.5648,82900.0
2009-12-23 15:40:00,26.6,26.61,26.59,26.6,74900.0,17.5648,17.5714,17.5582,17.5648,74900.0
2009-12-23 15:45:00,26.61,26.61,26.6,26.6,84900.0,17.5714,17.5714,17.5648,17.5648,84900.0
2009-12-23 15:50:00,26.61,26.62,26.59,26.62,175400.0,17.5714,17.578,17.5582,17.578,175400.0
2009-12-23 15:55:00,26.62,26.62,26.6,26.61,283000.0,17.578,17.578,17.5648,17.5714,283000.0
2009-12-24 09:30:00,26.63,26.69,26.63,26.65,49200.0,17.5846,17.6243,17.5846,17.5978,49200.0
2009-12-24 09:35:00,26.66,26.67,26.64,26.64,22900.0,17.6044,17.611,17.5912,17.5912,22900.0
2009-12-24 09:40:00,26.65,26.65,26.63,26.64,9400.0,17.5978,17.5978,17.5846,17.5912,9400.0
2009-12-24 09:45:00,26.63,26.64,26.61,26.61,4600.0,17.5846,17.5912,17.5714,17.5714,4600.0
2009-12-24 09:50:00,26.61,26.61,26.6,26.61,26300.0,17.5714,17.5714,17.5648,17.5714,26300.0
2009-12-24 09:55:00,26.62,26.65,26.62,26.64,16700.0,17.578,17.5978,17.578,17.5912,16700.0
2009-12-24 10:00:00,26.64,26.71,26.64,26.7,30900.0,17.5912,17.6375,17.5912,17.6309,30900.0
2009-12-24 10:05:00,26.69,26.7,26.69,26.7,16000.0,17.6243,17.6309,17.6243,17.6309,16000.0
2009-12-24 10:10:00,26.7,26.71,26.68,26.69,59800.0,17.6309,17.6375,17.6177,17.6243,59800.0
2009-12-24 10:15:00,26.68,26.69,26.68,26.69,15100.0,17.6177,17.6243,17.6177,17.6243,15100.0
2009-12-24 10:20:00,26.69,26.7,26.68,26.7,10100.0,17.6243,17.6309,17.6177,17.6309,10100.0
2009-12-24 10:25:00,26.71,26.72,26.7,26.7,23400.0,17.6375,17.6441,17.6309,17.6309,23400.0
2009-12-24 10:30:00,26.69,26.69,26.67,26.67,12200.0,17.6243,17.6243,17.611,17.611,12200.0
2009-12-24 10:35:00,26.67,26.68,26.67,26.67,8000.0,17.611,17.6177,17.611,17.611,8000.0
2009-12-24 10:40:00,26.67,26.68,26.66,26.66,20800.0,17.611,17.6177,17.6044,17.6044,20800.0
2009-12-24 10:45:00,26.66,26.67,26.65,26.66,55900.0,17.6044,17.611,17.5978,17.6044,55900.0
2009-12-24 10:50:00,26.66,26.67,26.65,26.66,30600.0,17.6044,17.611,17.5978,17.6044,30600.0
2009-12-24 10:55:00,26.66,26.67,26.65,26.67,12000.0,17.6044,17.611,17.5978,17.611,12000.0
2009-12-24 11:00:00,26.66,26.67,26.65,26.65,34500.0,17.6044,17.611,17.5978,17.5978,34500.0
2009-12-24 11:05:00,26.65,26.66,26.65,26.66,26100.0,17.5978,17.6044,17.5978,17.6044,26100.0
2009-12-24 11:10:00,26.65,26.66,26.65,26.65,15000.0,17.5978,17.6044,17.5978,17.5978,15000.0
2009-12-24 11:15:00,26.65,26.66,26.65,26.65,18400.0,17.5978,17.6044,17.5978,17.5978,18400.0
2009-12-24 11:20:00,26.65,26.66,26.65,26.65,17000.0,17.5978,17.6044,17.5978,17.5978,17000.0
2009-12-24 11:25:00,26.65,26.66,26.65,26.65,45100.0,17.5978,17.6044,17.5978,17.5978,45100.0
2009-12-24 11:30:00,26.65,26.66,26.65,26.65,18500.0,17.5978,17.6044,17.5978,17.5978,18500.0
2009-12-24 11:35:00,26.65,26.66,26.65,26.65,18000.0,17.5978,17.6044,17.5978,17.5978,18000.0
2009-12-24 11:40:00,26.65,26.67,26.65,26.67,24000.0,17.5978,17.611,17.5978,17.611,24000.0
2009-12-24 11:45:00,26.66,26.67,26.65,26.66,27600.0,17.6044,17.611,17.5978,17.6044,27600.0
2009-12-24 11:50:00,26.66,26.67,26.66,26.66,10400.0,17.6044,17.611,17.6044,17.6044,10400.0
2009-12-24 11:55:00,26.67,26.67,26.65,26.66,12300.0,17.611,17.611,17.5978,17.6044,12300.0
2009-12-24 12:00:00,26.66,26.68,26.66,26.67,24200.0,17.6044,17.6177,17.6044,17.611,24200.0
2009-12-24 12:05:00,26.67,26.67,26.66,26.66,9300.0,17.611,17.611,17.6044,17.6044,9300.0
2009-12-24 12:10:00,26.67,26.68,26.66,26.68,19700.0,17.611,17.6177,17.6044,17.6177,19700.0
2009-12-24 12:15:00,26.67,26.68,26.67,26.68,9400.0,17.611,17.6177,17.611,17.6177,9400.0
2009-12-24 12:20:00,26.67,26.69,26.67,26.68,16400.0,17.611,17.6243,17.611,17.6177,16400.0
2009-12-24 12:25:00,26.68,26.69,26.68,26.68,12700.0,17.6177,17.6243,17.6177,17.6177,12700.0
2009-12-24 12:30:00,26.68,26.69,26.68,26.68,10300.0,17.6177,17.6243,17.6177,17.6177,10300.0
2009-12-24 12:35:00,26.68,26.7,26.68,26.69,24500.0,17.6177,17.6309,17.6177,17.6243,24500.0
2009-12-24 12:40:00,26.69,26.7,26.68,26.69,51000.0,17.6243,17.6309,17.6177,17.6243,51000.0
2009-12-24 12:45:00,26.69,26.69,26.67,26.67,74100.0,17.6243,17.6243,17.611,17.611,74100.0
2009-12-24 12:50:00,26.68,26.69,26.67,26.69,121600.0,17.6177,17.6243,17.611,17.6243,121600.0
2009-12-24 12:55:00,26.68,26.69,26.67,26.68,243500.0,17.6177,17.6243,17.611,17.6177,243500.0
2009-12-28 09:30:00,26.81,26.81,26.72,26.73,41800.0,17.7035,17.7035,17.6441,17.6507,41800.0
2009-12-28 09:35:00,26.74,26.78,26.74,26.74,167300.0,17.6573,17.6837,17.6573,17.6573,167300.0
2009-12-28 09:40:00,26.74,26.76,26.73,26.74,12700.0,17.6573,17.6705,17.6507,17.6573,12700.0
2009-12-28 09:45:00,26.74,26.74,26.72,26.73,20400.0,17.6573,17.6573,17.6441,17.6507,20400.0
2009-12-28 09:50:00,26.73,26.73,26.72,26.72,9900.0,17.6507,17.6507,17.6441,17.6441,9900.0
2009-12-28 09:55:00,26.73,26.73,26.7,26.71,51200.0,17.6507,17.6507,17.6309,17.6375,51200.0
2009-12-28 10:00:00,26.71,26.72,26.69,26.72,64400.0,17.6375,17.6441,17.6243,17.6441,64400.0
2009-12-28 10:05:00,26.71,26.73,26.71,26.73,5600.0,17.6375,17.6507,17.6375,17.6507,5600.0
2009-12-28 10:10:00,26.72,26.73,26.71,26.71,20700.0,17.6441,17.6507,17.6375,17.6375,20700.0
2009-12-28 10:15:00,26.71,26.72,26.7,26.7,17500.0,17.6375,17.6441,17.6309,17.6309,17500.0
2009-12-28 10:20:00,26.7,26.71,26.69,26.7,15800.0,17.6309,17.6375,17.6243,17.6309,15800.0
2009-12-28 10:25:00,26.7,26.73,26.7,26.72,29500.0,17.6309,17.6507,17.6309,17.6441,29500.0
2009-12-28 10:30:00,26.71,26.72,26.7,26.71,25100.0,17.6375,17.6441,17.6309,17.6375,25100.0
2009-12-28 10:35:00,26.7,26.71,26.69,26.69,23700.0,17.6309,17.6375,17.6243,17.6243,23700.0
2009-12-28 10:40:00,26.69,26.69,26.68,26.69,11600.0,17.6243,17.6243,17.6177,17.6243,11600.0
2009-12-28 10:45:00,26.69,26.69,26.67,26.67,16100.0,17.6243,17.6243,17.611,17.611,16100.0
2009-12-28 10:50:00,26.67,26.69,26.67,26.69,10200.0,17.611,17.6243,17.611,17.6243,10200.0
2009-12-28 10:55:00,26.69,26.7,26.69,26.7,27600.0,17.6243,17.6309,17.6243,17.6309,27600.0
2009-12-28 11:00:00,26.69,26.71,26.69,26.7,26500.0,17.6243,17.6375,17.6243,17.6309,26500.0
2009-12-28 11:05:00,26.7,26.71,26.7,26.71,4900.0,17.6309,17.6375,17.6309,17.6375,4900.0
2009-12-28 11:10:00,26.7,26.71,26.69,26.7,23100.0,17.6309,17.6375,17.6243,17.6309,23100.0
2009-12-28 11:15:00,26.69,26.71,26.69,26.71,27000.0,17.6243,17.6375,17.6243,17.6375,27000.0
2009-12-28 11:20:00,26.71,26.71,26.7,26.71,21400.0,17.6375,17.6375,17.6309,17.6375,21400.0
2009-12-28 11:25:00,26.71,26.71,26.69,26.7,146200.0,17.6375,17.6375,17.6243,17.6309,146200.0
2009-12-28 11:30:00,26.7,26.71,26.7,26.71,241200.0,17.6309,17.6375,17.6309,17.6375,241200.0
2009-12-28 11:35:00,26.72,26.72,26.7,26.7,145800.0,17.6441,17.6441,17.6309,17.6309,145800.0
2009-12-28 11:40:00,26.7,26.7,26.69,26.69,9300.0,17.6309,17.6309,17.6243,17.6243,9300.0
2009-12-28 11:45:00,26.69,26.69,26.69,26.69,20000.0,17.6243,17.6243,17.6243,17.6243,20000.0
2009-12-28 11:50:00,26.69,26.69,26.68,26.69,11500.0,17.6243,17.6243,17.6177,17.6243,11500.0
2009-12-28 11:55:00,26.68,26.69,26.67,26.67,26500.0,17.6177,17.6243,17.611,17.611,26500.0
2009-12-28 12:00:00,26.68,26.68,26.67,26.67,11700.0,17.6177,17.6177,17.611,17.611,11700.0
2009-12-28 12:05:00,26.68,26.68,26.65,26.66,239700.0,17.6177,17.6177,17.5978,17.6044,239700.0
2009-12-28 12:10:00,26.65,26.66,26.65,26.66,26600.0,17.5978,17.6044,17.5978,17.6044,26600.0
2009-12-28 12:15:00,26.65,26.68,26.65,26.68,37000.0,17.5978,17.6177,17.5978,17.6177,37000.0
2009-12-28 12:20:00,26.68,26.68,26.67,26.68,75300.0,17.6177,17.6177,17.611,17.6177,75300.0
2009-12-28 12:25:00,26.68,26.69,26.67,26.69,34800.0,17.6177,17.6243,17.611,17.6243,34800.0
2009-12-28 12:30:00,26.69,26.69,26.68,26.69,1800.0,17.6243,17.6243,17.6177,17.6243,1800.0
2009-12-28 12:35:00,26.68,26.69,26.68,26.69,5300.0,17.6177,17.6243,17.6177,17.6243,5300.0
2009-12-28 12:40:00,26.68,26.69,26.68,26.68,10700.0,17.6177,17.6243,17.6177,17.6177,10700.0
2009-12-28 12:45:00,26.69,26.69,26.68,26.68,13900.0,17.6243,17.6243,17.6177,17.6177,13900.0
2009-12-28 12:50:00,26.68,26.69,26.68,26.68,34700.0,17.6177,17.6243,17.6177,17.6177,34700.0
2009-12-28 12:55:00,26.68,26.7,26.68,26.7,14300.0,17.6177,17.6309,17.6177,17.6309,14300.0
2009-12-28 13:00:00,26.69,26.7,26.69,26.7,6000.0,17.6243,17.6309,17.6243,17.6309,6000.0
2009-12-28 13:05:00,26.69,26.7,26.68,26.69,30700.0,17.6243,17.6309,17.6177,17.6243,30700.0
2009-12-28 13:10:00,26.68,26.69,26.68,26.68,14000.0,17.6177,17.6243,17.6177,17.6177,14000.0
2009-12-28 13:15:00,26.68,26.69,26.67,26.67,17900.0,17.6177,17.6243,17.611,17.611,17900.0
2009-12-28 13:20:00,26.67,26.68,26.67,26.67,75400.0,17.611,17.6177,17.611,17.611,75400.0
2009-12-28 13:25:00,26.67,26.69,26.67,26.68,10700.0,17.611,17.6243,17.611,17.6177,10700.0
2009-12-28 13:30:00,26.69,26.69,26.67,26.67,37600.0,17.6243,17.6243,17.611,17.611,37600.0
2009-12-28 13:35:00,26.68,26.69,26.67,26.68,14600.0,17.6177,17.6243,17.611,17.6177,14600.0
2009-12-28 13:40:00,26.68,26.68,26.67,26.68,20000.0,17.6177,17.6177,17.611,17.6177,20000.0
2009-12-28 13:45:00,26.68,26.69,26.67,26.67,17300.0,17.6177,17.6243,17.611,17.611,17300.0
2009-12-28 13:50:00,26.67,26.7,26.67,26.7,109300.0,17.611,17.6309,17.611,17.6309,109300.0
2009-12-28 13:55:00,26.7,26.7,26.69,26.69,16400.0,17.6309,17.6309,17.6243,17.6243,16400.0
2009-12-28 14:00:00,26.7,26.7,26.68,26.68,62500.0,17.6309,17.6309,17.6177,17.6177,62500.0
2009-12-28 14:05:00,26.67,26.69,26.67,26.68,36300.0,17.611,17.6243,17.611,17.6177,36300.0
2009-12-28 14:10:00,26.68,26.7,26.67,26.7,57300.0,17.6177,17.6309,17.611,17.6309,57300.0
2009-12-28 14:15:00,26.69,26.7,26.67,26.67,50500.0,17.6243,17.6309,17.611,17.611,50500.0
2009-12-28 14:20:00,26.66,26.68,26.66,26.66,493000.0,17.6044,17.6177,17.6044,17.6044,493000.0
2009-12-28 14:25:00,26.66,26.68,26.66,26.68,103600.0,17.6044,17.6177,17.6044,17.6177,103600.0
2009-12-28 14:30:00,26.67,26.68,26.67,26.68,33200.0,17.611,17.6177,17.611,17.6177,33200.0
2009-12-28 14:35:00,26.67,26.68,26.67,26.67,11400.0,17.611,17.6177,17.611,17.611,11400.0
2009-12-28 14:40:00,26.67,26.68,26.67,26.67,23200.0,17.611,17.6177,17.611,17.611,23200.0
2009-12-28 14:45:00,26.67,26.68,26.66,26.67,19400.0,17.611,17.6177,17.6044,17.611,19400.0
2009-12-28 14:50:00,26.67,26.71,26.67,26.71,383100.0,17.611,17.6375,17.611,17.6375,383100.0
2009-12-28 14:55:00,26.71,26.71,26.69,26.7,47600.0,17.6375,17.6375,17.6243,17.6309,47600.0
2009-12-28 15:00:00,26.7,26.71,26.69,26.71,58000.0,17.6309,17.6375,17.6243,17.6375,58000.0
2009-12-28 15:05:00,26.71,26.71,26.7,26.71,32300.0,17.6375,17.6375,17.6309,17.6375,32300.0
2009-12-28 15:10:00,26.71,26.72,26.7,26.72,68300.0,17.6375,17.6441,17.6309,17.6441,68300.0
2009-12-28 15:15:00,26.72,26.72,26.7,26.7,36100.0,17.6441,17.6441,17.6309,17.6309,36100.0
2009-12-28 15:20:00,26.7,26.71,26.69,26.69,21800.0,17.6309,17.6375,17.6243,17.6243,21800.0
2009-12-28 15:25:00,26.7,26.7,26.67,26.69,67000.0,17.6309,17.6309,17.611,17.6243,67000.0
2009-12-28 15:30:00,26.69,26.71,26.69,26.71,227700.0,17.6243,17.6375,17.6243,17.6375,227700.0
2009-12-28 15:35:00,26.71,26.71,26.69,26.7,81100.0,17.6375,17.6375,17.6243,17.6309,81100.0
2009-12-28 15:40:00,26.7,26.72,26.69,26.72,60100.0,17.6309,17.6441,17.6243,17.6441,60100.0
2009-12-28 15:45:00,26.72,26.74,26.72,26.72,407500.0,17.6441,17.6573,17.6441,17.6441,407500.0
2009-12-28 15:50:00,26.73,26.74,26.72,26.74,57600.0,17.6507,17.6573,17.6441,17.6573,57600.0
2009-12-28 15:55:00,26.73,26.76,26.73,26.76,512400.0,17.6507,17.6705,17.6507,17.6705,512400.0
2009-12-29 09:30:00,26.75,26.82,26.75,26.82,37200.0,17.6639,17.7101,17.6639,17.7101,37200.0
2009-12-29 09:35:00,26.81,26.82,26.79,26.8,29900.0,17.7035,17.7101,17.6903,17.6969,29900.0
2009-12-29 09:40:00,26.81,26.82,26.8,26.8,19700.0,17.7035,17.7101,17.6969,17.6969,19700.0
2009-12-29 09:45:00,26.8,26.81,26.8,26.8,8700.0,17.6969,17.7035,17.6969,17.6969,8700.0
2009-12-29 09:50:00,26.81,26.82,26.81,26.82,24600.0,17.7035,17.7101,17.7035,17.7101,24600.0
2009-12-29 09:55:00,26.81,26.82,26.8,26.81,149300.0,17.7035,17.7101,17.6969,17.7035,149300.0
2009-12-29 10:00:00,26.81,26.83,26.81,26.81,197800.0,17.7035,17.7167,17.7035,17.7035,197800.0
2009-12-29 10:05:00,26.81,26.81,26.8,26.8,70300.0,17.7035,17.7035,17.6969,17.6969,70300.0
2009-12-29 10:10:00,26.8,26.81,26.8,26.81,14800.0,17.6969,17.7035,17.6969,17.7035,14800.0
2009-12-29 10:15:00,26.81,26.83,26.81,26.83,11800.0,17.7035,17.7167,17.7035,17.7167,11800.0
2009-12-29 10:20:00,26.83,26.83,26.82,26.82,2100.0,17.7167,17.7167,17.7101,17.7101,2100.0
2009-12-29 10:25:00,26.83,26.83,26.82,26.82,3400.0,17.7167,17.7167,17.7101,17.7101,3400.0
2009-12-29 10:30:00,26.83,26.83,26.82,26.83,6300.0,17.7167,17.7167,17.7101,17.7167,6300.0
2009-12-29 10:35:00,26.82,26.84,26.82,26.84,34000.0,17.7101,17.7233,17.7101,17.7233,34000.0
2009-12-29 10:40:00,26.84,26.84,26.83,26.84,3700.0,17.7233,17.7233,17.7167,17.7233,3700.0
2009-12-29 10:45:00,26.84,26.85,26.83,26.84,10600.0,17.7233,17.7299,17.7167,17.7233,10600.0
2009-12-29 10:50:00,26.84,26.85,26.83,26.84,24100.0,17.7233,17.7299,17.7167,17.7233,24100.0
2009-12-29 10:55:00,26.84,26.84,26.83,26.83,36700.0,17.7233,17.7233,17.7167,17.7167,36700.0
2009-12-29 11:00:00,26.84,26.84,26.82,26.82,19900.0,17.7233,17.7233,17.7101,17.7101,19900.0
2009-12-29 11:05:00,26.82,26.83,26.8,26.81,19500.0,17.7101,17.7167,17.6969,17.7035,19500.0
2009-12-29 11:10:00,26.81,26.82,26.8,26.8,40000.0,17.7035,17.7101,17.6969,17.6969,40000.0
2009-12-29 11:15:00,26.8,26.81,26.79,26.79,42900.0,17.6969,17.7035,17.6903,17.6903,42900.0
2009-12-29 11:20:00,26.79,26.82,26.79,26.81,91000.0,17.6903,17.7101,17.6903,17.7035,91000.0
2009-12-29 11:25:00,26.81,26.81,26.79,26.8,28000.0,17.7035,17.7035,17.6903,17.6969,28000.0
2009-12-29 11:30:00,26.8,26.82,26.8,26.82,48500.0,17.6969,17.7101,17.6969,17.7101,48500.0
2009-12-29 11:35:00,26.82,26.82,26.81,26.82,23700.0,17.7101,17.7101,17.7035,17.7101,23700.0
2009-12-29 11:40:00,26.8,26.81,26.8,26.81,6500.0,17.6969,17.7035,17.6969,17.7035,6500.0
2009-12-29 11:45:00,26.81,26.81,26.8,26.8,25400.0,17.7035,17.7035,17.6969,17.6969,25400.0
2009-12-29 11:50:00,26.81,26.81,26.8,26.81,42300.0,17.7035,17.7035,17.6969,17.7035,42300.0
2009-12-29 11:55:00,26.8,26.81,26.79,26.79,30400.0,17.6969,17.7035,17.6903,17.6903,30400.0
2009-12-29 12:00:00,26.79,26.79,26.79,26.79,300.0,17.6903,17.6903,17.6903,17.6903,300.0
2009-12-29 12:05:00,26.79,26.79,26.79,26.79,5600.0,17.6903,17.6903,17.6903,17.6903,5600.0
2009-12-29 12:10:00,26.79,26.8,26.79,26.8,26600.0,17.6903,17.6969,17.6903,17.6969,26600.0
2009-12-29 12:15:00,26.8,26.81,26.8,26.8,28100.0,17.6969,17.7035,17.6969,17.6969,28100.0
2009-12-29 12:20:00,26.81,26.81,26.79,26.81,27500.0,17.7035,17.7035,17.6903,17.7035,27500.0
2009-12-29 12:25:00,26.81,26.81,26.8,26.81,6000.0,17.7035,17.7035,17.6969,17.7035,6000.0
2009-12-29 12:30:00,26.79,26.8,26.79,26.8,9100.0,17.6903,17.6969,17.6903,17.6969,9100.0
2009-12-29 12:35:00,26.8,26.8,26.79,26.8,10600.0,17.6969,17.6969,17.6903,17.6969,10600.0
2009-12-29 12:40:00,26.8,26.81,26.79,26.81,9000.0,17.6969,17.7035,17.6903,17.7035,9000.0
2009-12-29 12:45:00,26.81,26.81,26.8,26.81,15300.0,17.7035,17.7035,17.6969,17.7035,15300.0
2009-12-29 12:50:00,26.8,26.81,26.79,26.8,3400.0,17.6969,17.7035,17.6903,17.6969,3400.0
2009-12-29 12:55:00,26.79,26.8,26.79,26.79,1700.0,17.6903,17.6969,17.6903,17.6903,1700.0
2009-12-29 13:00:00,26.79,26.8,26.78,26.79,6600.0,17.6903,17.6969,17.6837,17.6903,6600.0
2009-12-29 13:05:00,26.78,26.8,26.78,26.79,17800.0,17.6837,17.6969,17.6837,17.6903,17800.0
2009-12-29 13:10:00,26.79,26.8,26.78,26.78,11200.0,17.6903,17.6969,17.6837,17.6837,11200.0
2009-12-29 13:15:00,26.79,26.79,26.77,26.78,4900.0,17.6903,17.6903,17.6771,17.6837,4900.0
2009-12-29 13:20:00,26.77,26.78,26.77,26.78,6500.0,17.6771,17.6837,17.6771,17.6837,6500.0
2009-12-29 13:25:00,26.79,26.79,26.78,26.79,25700.0,17.6903,17.6903,17.6837,17.6903,25700.0
2009-12-29 13:30:00,26.79,26.8,26.79,26.8,11700.0,17.6903,17.6969,17.6903,17.6969,11700.0
2009-12-29 13:35:00,26.8,26.81,26.8,26.81,4300.0,17.6969,17.7035,17.6969,17.7035,4300.0
2009-12-29 13:40:00,26.81,26.82,26.8,26.8,8000.0,17.7035,17.7101,17.6969,17.6969,8000.0
2009-12-29 13:45:00,26.81,26.81,26.8,26.8,7600.0,17.7035,17.7035,17.6969,17.6969,7600.0
2009-12-29 13:50:00,26.81,26.81,26.8,26.8,12000.0,17.7035,17.7035,17.6969,17.6969,12000.0
2009-12-29 13:55:00,26.8,26.81,26.8,26.8,66200.0,17.6969,17.7035,17.6969,17.6969,66200.0
2009-12-29 14:00:00,26.8,26.82,26.8,26.82,171700.0,17.6969,17.7101,17.6969,17.7101,171700.0
2009-12-29 14:05:00,26.82,26.82,26.81,26.82,95900.0,17.7101,17.7101,17.7035,17.7101,95900.0
2009-12-29 14:10:00,26.82,26.82,26.81,26.82,11300.0,17.7101,17.7101,17.7035,17.7101,11300.0
2009-12-29 14:15:00,26.82,26.82,26.81,26.81,7000.0,17.7101,17.7101,17.7035,17.7035,7000.0
2009-12-29 14:20:00,26.82,26.82,26.81,26.82,24200.0,17.7101,17.7101,17.7035,17.7101,24200.0
2009-12-29 14:25:00,26.82,26.82,26.8,26.81,53400.0,17.7101,17.7101,17.6969,17.7035,53400.0
2009-12-29 14:30:00,26.81,26.82,26.8,26.81,43000.0,17.7035,17.7101,17.6969,17.7035,43000.0
2009-12-29 14:35:00,26.81,26.81,26.8,26.8,10200.0,17.7035,17.7035,17.6969,17.6969,10200.0
2009-12-29 14:40:00,26.81,26.81,26.8,26.81,10700.0,17.7035,17.7035,17.6969,17.7035,10700.0
2009-12-29 14:45:00,26.8,26.81,26.8,26.81,13300.0,17.6969,17.7035,17.6969,17.7035,13300.0
2009-12-29 14:50:00,26.8,26.81,26.79,26.79,68300.0,17.6969,17.7035,17.6903,17.6903,68300.0
2009-12-29 14:55:00,26.8,26.81,26.8,26.81,27400.0,17.6969,17.7035,17.6969,17.7035,27400.0
2009-12-29 15:00:00,26.8,26.83,26.8,26.81,50500.0,17.6969,17.7167,17.6969,17.7035,50500.0
2009-12-29 15:05:00,26.82,26.83,26.81,26.83,36600.0,17.7101,17.7167,17.7035,17.7167,36600.0
2009-12-29 15:10:00,26.83,26.83,26.82,26.83,45800.0,17.7167,17.7167,17.7101,17.7167,45800.0
2009-12-29 15:15:00,26.83,26.84,26.82,26.83,33100.0,17.7167,17.7233,17.7101,17.7167,33100.0
2009-12-29 15:20:00,26.84,26.84,26.81,26.82,53500.0,17.7233,17.7233,17.7035,17.7101,53500.0
2009-12-29 15:25:00,26.82,26.83,26.82,26.82,46500.0,17.7101,17.7167,17.7101,17.7101,46500.0
2009-12-29 15:30:00,26.82,26.83,26.81,26.81,131400.0,17.7101,17.7167,17.7035,17.7035,131400.0
2009-12-29 15:35:00,26.81,26.82,26.81,26.81,40100.0,17.7035,17.7101,17.7035,17.7035,40100.0
2009-12-29 15:40:00,26.81,26.82,26.81,26.82,142400.0,17.7035,17.7101,17.7035,17.7101,142400.0
2009-12-29 15:45:00,26.81,26.82,26.8,26.8,75200.0,17.7035,17.7101,17.6969,17.6969,75200.0
2009-12-29 15:50:00,26.8,26.81,26.79,26.79,178100.0,17.6969,17.7035,17.6903,17.6903,178100.0
2009-12-29 15:55:00,26.79,26.8,26.77,26.78,323400.0,17.6903,17.6969,17.6771,17.6837,323400.0
2009-12-30 09:30:00,26.73,26.74,26.69,26.72,183600.0,17.6507,17.6573,17.6243,17.6441,183600.0
2009-12-30 09:35:00,26.72,26.75,26.72,26.74,61000.0,17.6441,17.6639,17.6441,17.6573,61000.0
2009-12-30 09:40:00,26.75,26.81,26.75,26.76,100600.0,17.6639,17.7035,17.6639,17.6705,100600.0
2009-12-30 09:45:00,26.76,26.78,26.76,26.76,58100.0,17.6705,17.6837,17.6705,17.6705,58100.0
2009-12-30 09:50:00,26.76,26.78,26.76,26.78,11100.0,17.6705,17.6837,17.6705,17.6837,11100.0
2009-12-30 09:55:00,26.78,26.79,26.76,26.77,11500.0,17.6837,17.6903,17.6705,17.6771,11500.0
2009-12-30 10:00:00,26.77,26.78,26.77,26.78,19500.0,17.6771,17.6837,17.6771,17.6837,19500.0
2009-12-30 10:05:00,26.77,26.79,26.77,26.78,16700.0,17.6771,17.6903,17.6771,17.6837,16700.0
2009-12-30 10:10:00,26.78,26.8,26.78,26.79,31500.0,17.6837,17.6969,17.6837,17.6903,31500.0
2009-12-30 10:15:00,26.79,26.82,26.79,26.79,20500.0,17.6903,17.7101,17.6903,17.6903,20500.0
2009-12-30 10:20:00,26.79,26.8,26.78,26.78,29900.0,17.6903,17.6969,17.6837,17.6837,29900.0
2009-12-30 10:25:00,26.77,26.79,26.77,26.78,18200.0,17.6771,17.6903,17.6771,17.6837,18200.0
2009-12-30 10:30:00,26.77,26.78,26.76,26.78,59300.0,17.6771,17.6837,17.6705,17.6837,59300.0
2009-12-30 10:35:00,26.77,26.78,26.74,26.74,25600.0,17.6771,17.6837,17.6573,17.6573,25600.0
2009-12-30 10:40:00,26.74,26.76,26.74,26.75,37100.0,17.6573,17.6705,17.6573,17.6639,37100.0
2009-12-30 10:45:00,26.76,26.77,26.75,26.76,18300.0,17.6705,17.6771,17.6639,17.6705,18300.0
2009-12-30 10:50:00,26.75,26.77,26.75,26.76,11700.0,17.6639,17.6771,17.6639,17.6705,11700.0
2009-12-30 10:55:00,26.76,26.77,26.76,26.76,6600.0,17.6705,17.6771,17.6705,17.6705,6600.0
2009-12-30 11:00:00,26.76,26.77,26.75,26.76,38800.0,17.6705,17.6771,17.6639,17.6705,38800.0
2009-12-30 11:05:00,26.77,26.77,26.76,26.76,8600.0,17.6771,17.6771,17.6705,17.6705,8600.0
2009-12-30 11:10:00,26.76,26.79,26.76,26.78,19400.0,17.6705,17.6903,17.6705,17.6837,19400.0
2009-12-30 11:15:00,26.79,26.79,26.76,26.76,13100.0,17.6903,17.6903,17.6705,17.6705,13100.0
2009-12-30 11:20:00,26.76,26.77,26.75,26.76,15000.0,17.6705,17.6771,17.6639,17.6705,15000.0
2009-12-30 11:25:00,26.76,26.76,26.74,26.76,35600.0,17.6705,17.6705,17.6573,17.6705,35600.0
2009-12-30 11:30:00,26.76,26.76,26.75,26.75,30300.0,17.6705,17.6705,17.6639,17.6639,30300.0
2009-12-30 11:35:00,26.76,26.76,26.75,26.76,28700.0,17.6705,17.6705,17.6639,17.6705,28700.0
2009-12-30 11:40:00,26.76,26.77,26.75,26.77,11200.0,17.6705,17.6771,17.6639,17.6771,11200.0
2009-12-30 11:45:00,26.77,26.78,26.76,26.78,9500.0,17.6771,17.6837,17.6705,17.6837,9500.0
2009-12-30 11:50:00,26.78,26.79,26.77,26.79,12100.0,17.6837,17.6903,17.6771,17.6903,12100.0
2009-12-30 11:55:00,26.79,26.79,26.76,26.77,18400.0,17.6903,17.6903,17.6705,17.6771,18400.0
2009-12-30 12:00:00,26.76,26.77,26.76,26.76,6500.0,17.6705,17.6771,17.6705,17.6705,6500.0
2009-12-30 12:05:00,26.77,26.77,26.76,26.77,13300.0,17.6771,17.6771,17.6705,17.6771,13300.0
2009-12-30 12:10:00,26.76,26.77,26.76,26.76,12400.0,17.6705,17.6771,17.6705,17.6705,12400.0
2009-12-30 12:15:00,26.76,26.77,26.75,26.76,124300.0,17.6705,17.6771,17.6639,17.6705,124300.0
2009-12-30 12:20:00,26.77,26.77,26.76,26.76,5500.0,17.6771,17.6771,17.6705,17.6705,5500.0
2009-12-30 12:25:00,26.76,26.77,26.76,26.76,9400.0,17.6705,17.6771,17.6705,17.6705,9400.0
2009-12-30 12:30:00,26.77,26.77,26.75,26.75,36200.0,17.6771,17.6771,17.6639,17.6639,36200.0
2009-12-30 12:35:00,26.75,26.75,26.73,26.73,16500.0,17.6639,17.6639,17.6507,17.6507,16500.0
2009-12-30 12:40:00,26.73,26.74,26.72,26.72,9500.0,17.6507,17.6573,17.6441,17.6441,9500.0
2009-12-30 12:45:00,26.72,26.73,26.72,26.72,5500.0,17.6441,17.6507,17.6441,17.6441,5500.0
2009-12-30 12:50:00,26.73,26.74,26.72,26.74,29600.0,17.6507,17.6573,17.6441,17.6573,29600.0
2009-12-30 12:55:00,26.74,26.74,26.73,26.74,8100.0,17.6573,17.6573,17.6507,17.6573,8100.0
2009-12-30 13:00:00,26.74,26.77,26.74,26.77,24700.0,17.6573,17.6771,17.6573,17.6771,24700.0
2009-12-30 13:05:00,26.77,26.77,26.74,26.74,15500.0,17.6771,17.6771,17.6573,17.6573,15500.0
2009-12-30 13:10:00,26.74,26.75,26.73,26.73,23400.0,17.6573,17.6639,17.6507,17.6507,23400.0
2009-12-30 13:15:00,26.74,26.74,26.73,26.73,14900.0,17.6573,17.6573,17.6507,17.6507,14900.0
2009-12-30 13:20:00,26.73,26.74,26.73,26.74,19000.0,17.6507,17.6573,17.6507,17.6573,19000.0
2009-12-30 13:25:00,26.73,26.74,26.73,26.73,56800.0,17.6507,17.6573,17.6507,17.6507,56800.0
2009-12-30 13:30:00,26.73,26.74,26.72,26.72,40300.0,17.6507,17.6573,17.6441,17.6441,40300.0
2009-12-30 13:35:00,26.72,26.73,26.72,26.72,12900.0,17.6441,17.6507,17.6441,17.6441,12900.0
2009-12-30 13:40:00,26.72,26.73,26.72,26.73,44300.0,17.6441,17.6507,17.6441,17.6507,44300.0
2009-12-30 13:45:00,26.74,26.74,26.73,26.73,17000.0,17.6573,17.6573,17.6507,17.6507,17000.0
2009-12-30 13:50:00,26.73,26.74,26.72,26.72,55700.0,17.6507,17.6573,17.6441,17.6441,55700.0
2009-12-30 13:55:00,26.73,26.73,26.72,26.72,18800.0,17.6507,17.6507,17.6441,17.6441,18800.0
2009-12-30 14:00:00,26.72,26.73,26.72,26.73,18200.0,17.6441,17.6507,17.6441,17.6507,18200.0
2009-12-30 14:05:00,26.73,26.73,26.72,26.72,16100.0,17.6507,17.6507,17.6441,17.6441,16100.0
2009-12-30 14:10:00,26.72,26.73,26.72,26.72,15800.0,17.6441,17.6507,17.6441,17.6441,15800.0
2009-12-30 14:15:00,26.73,26.73,26.71,26.71,50200.0,17.6507,17.6507,17.6375,17.6375,50200.0
2009-12-30 14:20:00,26.71,26.72,26.71,26.72,20600.0,17.6375,17.6441,17.6375,17.6441,20600.0
2009-12-30 14:25:00,26.71,26.72,26.7,26.71,67900.0,17.6375,17.6441,17.6309,17.6375,67900.0
2009-12-30 14:30:00,26.71,26.72,26.71,26.71,52000.0,17.6375,17.6441,17.6375,17.6375,52000.0
2009-12-30 14:35:00,26.71,26.72,26.7,26.7,31700.0,17.6375,17.6441,17.6309,17.6309,31700.0
2009-12-30 14:40:00,26.71,26.71,26.7,26.7,33200.0,17.6375,17.6375,17.6309,17.6309,33200.0
2009-12-30 14:45:00,26.7,26.72,26.7,26.72,93200.0,17.6309,17.6441,17.6309,17.6441,93200.0
2009-12-30 14:50:00,26.72,26.73,26.72,26.73,15800.0,17.6441,17.6507,17.6441,17.6507,15800.0
2009-12-30 14:55:00,26.72,26.73,26.72,26.72,17400.0,17.6441,17.6507,17.6441,17.6441,17400.0
2009-12-30 15:00:00,26.73,26.73,26.7,26.71,39300.0,17.6507,17.6507,17.6309,17.6375,39300.0
2009-12-30 15:05:00,26.71,26.71,26.7,26.71,39000.0,17.6375,17.6375,17.6309,17.6375,39000.0
2009-12-30 15:10:00,26.71,26.72,26.7,26.72,37100.0,17.6375,17.6441,17.6309,17.6441,37100.0
2009-12-30 15:15:00,26.72,26.72,26.69,26.69,35500.0,17.6441,17.6441,17.6243,17.6243,35500.0
2009-12-30 15:20:00,26.7,26.71,26.69,26.7,68400.0,17.6309,17.6375,17.6243,17.6309,68400.0
2009-12-30 15:25:00,26.7,26.72,26.7,26.71,28900.0,17.6309,17.6441,17.6309,17.6375,28900.0
2009-12-30 15:30:00,26.72,26.74,26.71,26.74,47200.0,17.6441,17.6573,17.6375,17.6573,47200.0
2009-12-30 15:35:00,26.74,26.74,26.71,26.71,61700.0,17.6573,17.6573,17.6375,17.6375,61700.0
2009-12-30 15:40:00,26.71,26.73,26.71,26.73,114300.0,17.6375,17.6507,17.6375,17.6507,114300.0
2009-12-30 15:45:00,26.72,26.74,26.72,26.73,105100.0,17.6441,17.6573,17.6441,17.6507,105100.0
2009-12-30 15:50:00,26.73,26.74,26.73,26.74,127900.0,17.6507,17.6573,17.6507,17.6573,127900.0
2009-12-30 15:55:00,26.74,26.75,26.73,26.75,293200.0,17.6573,17.6639,17.6507,17.6639,293200.0
2009-12-31 09:30:00,26.8,26.8,26.71,26.75,55900.0,17.6969,17.6969,17.6375,17.6639,55900.0
2009-12-31 09:35:00,26.75,26.76,26.74,26.75,45700.0,17.6639,17.6705,17.6573,17.6639,45700.0
2009-12-31 09:40:00,26.74,26.74,26.73,26.74,52100.0,17.6573,17.6573,17.6507,17.6573,52100.0
2009-12-31 09:45:00,26.74,26.75,26.73,26.73,40800.0,17.6573,17.6639,17.6507,17.6507,40800.0
2009-12-31 09:50:00,26.74,26.74,26.73,26.73,21100.0,17.6573,17.6573,17.6507,17.6507,21100.0
2009-12-31 09:55:00,26.73,26.74,26.72,26.72,29500.0,17.6507,17.6573,17.6441,17.6441,29500.0
2009-12-31 10:00:00,26.73,26.73,26.71,26.71,34500.0,17.6507,17.6507,17.6375,17.6375,34500.0
2009-12-31 10:05:00,26.71,26.72,26.7,26.72,76300.0,17.6375,17.6441,17.6309,17.6441,76300.0
2009-12-31 10:10:00,26.72,26.72,26.69,26.7,48300.0,17.6441,17.6441,17.6243,17.6309,48300.0
2009-12-31 10:15:00,26.69,26.7,26.68,26.7,45300.0,17.6243,17.6309,17.6177,17.6309,45300.0
2009-12-31 10:20:00,26.69,26.7,26.69,26.69,22600.0,17.6243,17.6309,17.6243,17.6243,22600.0
2009-12-31 10:25:00,26.69,26.7,26.67,26.68,49100.0,17.6243,17.6309,17.611,17.6177,49100.0
2009-12-31 10:30:00,26.68,26.69,26.67,26.68,79800.0,17.6177,17.6243,17.611,17.6177,79800.0
2009-12-31 10:35:00,26.68,26.7,26.68,26.68,38400.0,17.6177,17.6309,17.6177,17.6177,38400.0
2009-12-31 10:40:00,26.68,26.69,26.68,26.68,21800.0,17.6177,17.6243,17.6177,17.6177,21800.0
2009-12-31 10:45:00,26.69,26.69,26.68,26.68,137000.0,17.6243,17.6243,17.6177,17.6177,137000.0
2009-12-31 10:50:00,26.68,26.69,26.68,26.69,9300.0,17.6177,17.6243,17.6177,17.6243,9300.0
2009-12-31 10:55:00,26.68,26.68,26.67,26.68,60700.0,17.6177,17.6177,17.611,17.6177,60700.0
2009-12-31 11:00:00,26.67,26.68,26.66,26.66,33100.0,17.611,17.6177,17.6044,17.6044,33100.0
2009-12-31 11:05:00,26.66,26.67,26.64,26.64,67400.0,17.6044,17.611,17.5912,17.5912,67400.0
2009-12-31 11:10:00,26.65,26.65,26.64,26.64,30700.0,17.5978,17.5978,17.5912,17.5912,30700.0
2009-12-31 11:15:00,26.64,26.64,26.62,26.62,73500.0,17.5912,17.5912,17.578,17.578,73500.0
2009-12-31 11:20:00,26.62,26.64,26.62,26.63,41600.0,17.578,17.5912,17.578,17.5846,41600.0
2009-12-31 11:25:00,26.64,26.65,26.63,26.63,39500.0,17.5912,17.5978,17.5846,17.5846,39500.0
2009-12-31 11:30:00,26.64,26.64,26.61,26.62,44300.0,17.5912,17.5912,17.5714,17.578,44300.0
2009-12-31 11:35:00,26.61,26.63,26.61,26.63,75500.0,17.5714,17.5846,17.5714,17.5846,75500.0
2009-12-31 11:40:00,26.62,26.63,26.62,26.62,54300.0,17.578,17.5846,17.578,17.578,54300.0
2009-12-31 11:45:00,26.63,26.65,26.63,26.64,89600.0,17.5846,17.5978,17.5846,17.5912,89600.0
2009-12-31 11:50:00,26.64,26.65,26.64,26.64,18100.0,17.5912,17.5978,17.5912,17.5912,18100.0
2009-12-31 11:55:00,26.64,26.65,26.63,26.63,48000.0,17.5912,17.5978,17.5846,17.5846,48000.0
2009-12-31 12:00:00,26.63,26.64,26.63,26.63,21600.0,17.5846,17.5912,17.5846,17.5846,21600.0
2009-12-31 12:05:00,26.63,26.64,26.63,26.63,54500.0,17.5846,17.5912,17.5846,17.5846,54500.0
2009-12-31 12:10:00,26.63,26.64,26.62,26.62,83600.0,17.5846,17.5912,17.578,17.578,83600.0
2009-12-31 12:15:00,26.62,26.64,26.62,26.63,80700.0,17.578,17.5912,17.578,17.5846,80700.0
2009-12-31 12:20:00,26.63,26.64,26.63,26.64,28600.0,17.5846,17.5912,17.5846,17.5912,28600.0
2009-12-31 12:25:00,26.64,26.65,26.64,26.64,9700.0,17.5912,17.5978,17.5912,17.5912,9700.0
2009-12-31 12:30:00,26.65,26.65,26.63,26.63,33500.0,17.5978,17.5978,17.5846,17.5846,33500.0
2009-12-31 12:35:00,26.63,26.63,26.62,26.63,28800.0,17.5846,17.5846,17.578,17.5846,28800.0
2009-12-31 12:40:00,26.62,26.64,26.62,26.63,47900.0,17.578,17.5912,17.578,17.5846,47900.0
2009-12-31 12:45:00,26.63,26.64,26.63,26.64,32500.0,17.5846,17.5912,17.5846,17.5912,32500.0
2009-12-31 12:50:00,26.64,26.64,26.63,26.64,5000.0,17.5912,17.5912,17.5846,17.5912,5000.0
2009-12-31 12:55:00,26.64,26.64,26.63,26.64,5200.0,17.5912,17.5912,17.5846,17.5912,5200.0
2009-12-31 13:00:00,26.64,26.64,26.62,26.62,56800.0,17.5912,17.5912,17.578,17.578,56800.0
2009-12-31 13:05:00,26.62,26.64,26.62,26.62,44400.0,17.578,17.5912,17.578,17.578,44400.0
2009-12-31 13:10:00,26.62,26.62,26.61,26.61,16600.0,17.578,17.578,17.5714,17.5714,16600.0
2009-12-31 13:15:00,26.61,26.62,26.59,26.59,43800.0,17.5714,17.578,17.5582,17.5582,43800.0
2009-12-31 13:20:00,26.59,26.62,26.59,26.62,79100.0,17.5582,17.578,17.5582,17.578,79100.0
2009-12-31 13:25:00,26.61,26.63,26.61,26.63,100700.0,17.5714,17.5846,17.5714,17.5846,100700.0
2009-12-31 13:30:00,26.62,26.64,26.62,26.63,64100.0,17.578,17.5912,17.578,17.5846,64100.0
2009-12-31 13:35:00,26.63,26.64,26.63,26.63,10700.0,17.5846,17.5912,17.5846,17.5846,10700.0
2009-12-31 13:40:00,26.63,26.65,26.62,26.62,65200.0,17.5846,17.5978,17.578,17.578,65200.0
2009-12-31 13:45:00,26.62,26.63,26.62,26.62,16100.0,17.578,17.5846,17.578,17.578,16100.0
2009-12-31 13:50:00,26.62,26.64,26.62,26.64,139800.0,17.578,17.5912,17.578,17.5912,139800.0
2009-12-31 13:55:00,26.64,26.64,26.63,26.64,26100.0,17.5912,17.5912,17.5846,17.5912,26100.0
2009-12-31 14:00:00,26.64,26.64,26.63,26.64,29700.0,17.5912,17.5912,17.5846,17.5912,29700.0
2009-12-31 14:05:00,26.63,26.64,26.63,26.63,19100.0,17.5846,17.5912,17.5846,17.5846,19100.0
2009-12-31 14:10:00,26.63,26.64,26.63,26.63,10300.0,17.5846,17.5912,17.5846,17.5846,10300.0
2009-12-31 14:15:00,26.63,26.64,26.63,26.64,12100.0,17.5846,17.5912,17.5846,17.5912,12100.0
2009-12-31 14:20:00,26.63,26.63,26.63,26.63,12000.0,17.5846,17.5846,17.5846,17.5846,12000.0
2009-12-31 14:25:00,26.63,26.63,26.62,26.62,78700.0,17.5846,17.5846,17.578,17.578,78700.0
2009-12-31 14:30:00,26.62,26.64,26.62,26.64,42900.0,17.578,17.5912,17.578,17.5912,42900.0
2009-12-31 14:35:00,26.64,26.64,26.63,26.63,55200.0,17.5912,17.5912,17.5846,17.5846,55200.0
2009-12-31 14:40:00,26.63,26.64,26.63,26.64,14300.0,17.5846,17.5912,17.5846,17.5912,14300.0
2009-12-31 14:45:00,26.63,26.64,26.63,26.63,13400.0,17.5846,17.5912,17.5846,17.5846,13400.0
2009-12-31 14:50:00,26.63,26.64,26.63,26.63,26900.0,17.5846,17.5912,17.5846,17.5846,26900.0
2009-12-31 14:55:00,26.64,26.64,26.62,26.62,39900.0,17.5912,17.5912,17.578,17.578,39900.0
2009-12-31 15:00:00,26.63,26.64,26.62,26.62,86300.0,17.5846,17.5912,17.578,17.578,86300.0
2009-12-31 15:05:00,26.62,26.62,26.61,26.61,47000.0,17.578,17.578,17.5714,17.5714,47000.0
2009-12-31 15:10:00,26.61,26.62,26.6,26.61,23300.0,17.5714,17.578,17.5648,17.5714,23300.0
2009-12-31 15:15:00,26.6,26.61,26.6,26.61,57900.0,17.5648,17.5714,17.5648,17.5714,57900.0
2009-12-31 15:20:00,26.61,26.62,26.6,26.62,38400.0,17.5714,17.578,17.5648,17.578,38400.0
2009-12-31 15:25:00,26.62,26.63,26.61,26.62,59300.0,17.578,17.5846,17.5714,17.578,59300.0
2009-12-31 15:30:00,26.63,26.63,26.6,26.61,93800.0,17.5846,17.5846,17.5648,17.5714,93800.0
2009-12-31 15:35:00,26.61,26.61,26.56,26.57,84000.0,17.5714,17.5714,17.5384,17.545,84000.0
2009-12-31 15:40:00,26.57,26.57,26.54,26.54,351200.0,17.545,17.545,17.5252,17.5252,351200.0
2009-12-31 15:45:00,26.55,26.55,26.48,26.49,239000.0,17.5318,17.5318,17.4856,17.4922,239000.0
2009-12-31 15:50:00,26.5,26.53,26.49,26.51,338000.0,17.4988,17.5186,17.4922,17.5054,338000.0
2009-12-31 15:55:00,26.51,26.51,26.44,26.44,533200.0,17.5054,17.5054,17.4592,17.4592,533200.0
2010-01-04 09:30:00,26.45,26.6,26.45,26.52,433600.0,17.4658,17.5648,17.4658,17.512,433600.0
2010-01-04 09:35:00,26.52,26.56,26.52,26.54,117800.0,17.512,17.5384,17.512,17.5252,117800.0
2010-01-04 09:40:00,26.54,26.57,26.54,26.57,44700.0,17.5252,17.545,17.5252,17.545,44700.0
2010-01-04 09:45:00,26.57,26.63,26.56,26.62,115000.0,17.545,17.5846,17.5384,17.578,115000.0
2010-01-04 09:50:00,26.62,26.63,26.6,26.61,168800.0,17.578,17.5846,17.5648,17.5714,168800.0
2010-01-04 09:55:00,26.61,26.62,26.59,26.61,151000.0,17.5714,17.578,17.5582,17.5714,151000.0
2010-01-04 10:00:00,26.61,26.66,26.6,26.62,142800.0,17.5714,17.6044,17.5648,17.578,142800.0
2010-01-04 10:05:00,26.62,26.67,26.62,26.67,109800.0,17.578,17.611,17.578,17.611,109800.0
2010-01-04 10:10:00,26.66,26.67,26.65,26.66,177900.0,17.6044,17.611,17.5978,17.6044,177900.0
2010-01-04 10:15:00,26.67,26.67,26.65,26.65,16000.0,17.611,17.611,17.5978,17.5978,16000.0
2010-01-04 10:20:00,26.65,26.67,26.65,26.66,160200.0,17.5978,17.611,17.5978,17.6044,160200.0
2010-01-04 10:25:00,26.66,26.7,26.66,26.7,60900.0,17.6044,17.6309,17.6044,17.6309,60900.0
2010-01-04 10:30:00,26.7,26.71,26.69,26.69,34000.0,17.6309,17.6375,17.6243,17.6243,34000.0
2010-01-04 10:35:00,26.69,26.71,26.69,26.7,100400.0,17.6243,17.6375,17.6243,17.6309,100400.0
2010-01-04 10:40:00,26.7,26.71,26.7,26.7,22200.0,17.6309,17.6375,17.6309,17.6309,22200.0
2010-01-04 10:45:00,26.71,26.72,26.69,26.72,125400.0,17.6375,17.6441,17.6243,17.6441,125400.0
2010-01-04 10:50:00,26.71,26.72,26.7,26.7,135900.0,17.6375,17.6441,17.6309,17.6309,135900.0
2010-01-04 10:55:00,26.7,26.72,26.69,26.69,65400.0,17.6309,17.6441,17.6243,17.6243,65400.0
2010-01-04 11:00:00,26.7,26.71,26.69,26.7,205600.0,17.6309,17.6375,17.6243,17.6309,205600.0
2010-01-04 11:05:00,26.7,26.7,26.69,26.7,13400.0,17.6309,17.6309,17.6243,17.6309,13400.0
2010-01-04 11:10:00,26.7,26.7,26.68,26.69,109900.0,17.6309,17.6309,17.6177,17.6243,109900.0
2010-01-04 11:15:00,26.69,26.7,26.68,26.69,33900.0,17.6243,17.6309,17.6177,17.6243,33900.0
2010-01-04 11:20:00,26.7,26.72,26.69,26.71,27400.0,17.6309,17.6441,17.6243,17.6375,27400.0
2010-01-04 11:25:00,26.72,26.72,26.7,26.71,24800.0,17.6441,17.6441,17.6309,17.6375,24800.0
2010-01-04 11:30:00,26.72,26.73,26.71,26.73,14800.0,17.6441,17.6507,17.6375,17.6507,14800.0
2010-01-04 11:35:00,26.72,26.73,26.71,26.71,16400.0,17.6441,17.6507,17.6375,17.6375,16400.0
2010-01-04 11:40:00,26.71,26.76,26.71,26.75,25300.0,17.6375,17.6705,17.6375,17.6639,25300.0
2010-01-04 11:45:00,26.75,26.75,26.73,26.74,50000.0,17.6639,17.6639,17.6507,17.6573,50000.0
2010-01-04 11:50:00,26.73,26.74,26.73,26.74,10100.0,17.6507,17.6573,17.6507,17.6573,10100.0
2010-01-04 11:55:00,26.73,26.73,26.71,26.72,73200.0,17.6507,17.6507,17.6375,17.6441,73200.0
2010-01-04 12:00:00,26.71,26.71,26.69,26.7,52900.0,17.6375,17.6375,17.6243,17.6309,52900.0
2010-01-04 12:05:00,26.7,26.71,26.69,26.69,53100.0,17.6309,17.6375,17.6243,17.6243,53100.0
2010-01-04 12:10:00,26.69,26.7,26.68,26.7,61300.0,17.6243,17.6309,17.6177,17.6309,61300.0
2010-01-04 12:15:00,26.7,26.7,26.69,26.7,9700.0,17.6309,17.6309,17.6243,17.6309,9700.0
2010-01-04 12:20:00,26.7,26.71,26.69,26.71,18000.0,17.6309,17.6375,17.6243,17.6375,18000.0
2010-01-04 12:25:00,26.71,26.71,26.7,26.7,12100.0,17.6375,17.6375,17.6309,17.6309,12100.0
2010-01-04 12:30:00,26.71,26.72,26.7,26.71,10900.0,17.6375,17.6441,17.6309,17.6375,10900.0
2010-01-04 12:35:00,26.72,26.72,26.71,26.72,6600.0,17.6441,17.6441,17.6375,17.6441,6600.0
2010-01-04 12:40:00,26.72,26.73,26.71,26.73,19200.0,17.6441,17.6507,17.6375,17.6507,19200.0
2010-01-04 12:45:00,26.73,26.75,26.73,26.74,137900.0,17.6507,17.6639,17.6507,17.6573,137900.0
2010-01-04 12:50:00,26.74,26.74,26.73,26.74,24000.0,17.6573,17.6573,17.6507,17.6573,24000.0
2010-01-04 12:55:00,26.75,26.76,26.75,26.76,29300.0,17.6639,17.6705,17.6639,17.6705,29300.0
2010-01-04 13:00:00,26.76,26.76,26.74,26.75,132000.0,17.6705,17.6705,17.6573,17.6639,132000.0
2010-01-04 13:05:00,26.74,26.76,26.74,26.76,47500.0,17.6573,17.6705,17.6573,17.6705,47500.0
2010-01-04 13:10:00,26.75,26.76,26.73,26.73,51800.0,17.6639,17.6705,17.6507,17.6507,51800.0
2010-01-04 13:15:00,26.73,26.75,26.73,26.75,54900.0,17.6507,17.6639,17.6507,17.6639,54900.0
2010-01-04 13:20:00,26.75,26.76,26.74,26.76,26500.0,17.6639,17.6705,17.6573,17.6705,26500.0
2010-01-04 13:25:00,26.76,26.77,26.75,26.77,80800.0,17.6705,17.6771,17.6639,17.6771,80800.0
2010-01-04 13:30:00,26.78,26.78,26.77,26.77,12800.0,17.6837,17.6837,17.6771,17.6771,12800.0
2010-01-04 13:35:00,26.78,26.78,26.75,26.75,61700.0,17.6837,17.6837,17.6639,17.6639,61700.0
2010-01-04 13:40:00,26.75,26.77,26.75,26.76,34300.0,17.6639,17.6771,17.6639,17.6705,34300.0
2010-01-04 13:45:00,26.76,26.77,26.75,26.75,384800.0,17.6705,17.6771,17.6639,17.6639,384800.0
2010-01-04 13:50:00,26.75,26.76,26.71,26.72,80700.0,17.6639,17.6705,17.6375,17.6441,80700.0
2010-01-04 13:55:00,26.73,26.73,26.72,26.72,72900.0,17.6507,17.6507,17.6441,17.6441,72900.0
2010-01-04 14:00:00,26.73,26.73,26.72,26.73,11000.0,17.6507,17.6507,17.6441,17.6507,11000.0
2010-01-04 14:05:00,26.73,26.73,26.72,26.73,4300.0,17.6507,17.6507,17.6441,17.6507,4300.0
2010-01-04 14:10:00,26.72,26.73,26.72,26.72,60200.0,17.6441,17.6507,17.6441,17.6441,60200.0
2010-01-04 14:15:00,26.73,26.73,26.72,26.73,23800.0,17.6507,17.6507,17.6441,17.6507,23800.0
2010-01-04 14:20:00,26.73,26.73,26.72,26.73,4300.0,17.6507,17.6507,17.6441,17.6507,4300.0
2010-01-04 14:25:00,26.73,26.75,26.72,26.74,23500.0,17.6507,17.6639,17.6441,17.6573,23500.0
2010-01-04 14:30:00,26.74,26.75,26.74,26.74,3600.0,17.6573,17.6639,17.6573,17.6573,3600.0
2010-01-04 14:35:00,26.75,26.75,26.73,26.73,25400.0,17.6639,17.6639,17.6507,17.6507,25400.0
2010-01-04 14:40:00,26.73,26.74,26.73,26.74,7800.0,17.6507,17.6573,17.6507,17.6573,7800.0
2010-01-04 14:45:00,26.74,26.75,26.73,26.73,208200.0,17.6573,17.6639,17.6507,17.6507,208200.0
2010-01-04 14:50:00,26.73,26.73,26.72,26.72,21800.0,17.6507,17.6507,17.6441,17.6441,21800.0
2010-01-04 14:55:00,26.73,26.74,26.72,26.73,179900.0,17.6507,17.6573,17.6441,17.6507,179900.0
2010-01-04 15:00:00,26.73,26.74,26.73,26.74,11500.0,17.6507,17.6573,17.6507,17.6573,11500.0
2010-01-04 15:05:00,26.73,26.75,26.73,26.73,74200.0,17.6507,17.6639,17.6507,17.6507,74200.0
2010-01-04 15:10:00,26.73,26.74,26.73,26.73,9900.0,17.6507,17.6573,17.6507,17.6507,9900.0
2010-01-04 15:15:00,26.73,26.74,26.73,26.73,55100.0,17.6507,17.6573,17.6507,17.6507,55100.0
2010-01-04 15:20:00,26.74,26.74,26.72,26.72,55600.0,17.6573,17.6573,17.6441,17.6441,55600.0
2010-01-04 15:25:00,26.72,26.74,26.72,26.73,98700.0,17.6441,17.6573,17.6441,17.6507,98700.0
2010-01-04 15:30:00,26.73,26.74,26.73,26.73,62500.0,17.6507,17.6573,17.6507,17.6507,62500.0
2010-01-04 15:35:00,26.73,26.74,26.72,26.73,132000.0,17.6507,17.6573,17.6441,17.6507,132000.0
2010-01-04 15:40:00,26.73,26.73,26.71,26.72,189100.0,17.6507,17.6507,17.6375,17.6441,189100.0
2010-01-04 15:45:00,26.73,26.73,26.72,26.72,160500.0,17.6507,17.6507,17.6441,17.6441,160500.0
2010-01-04 15:50:00,26.73,26.73,26.72,26.72,291700.0,17.6507,17.6507,17.6441,17.6441,291700.0
2010-01-04 15:55:00,26.72,26.73,26.7,26.72,502300.0,17.6441,17.6507,17.6309,17.6441,502300.0
2010-01-05 09:30:00,26.69,26.72,26.66,26.68,86200.0,17.6243,17.6441,17.6044,17.6177,86200.0
2010-01-05 09:35:00,26.68,26.69,26.65,26.66,431500.0,17.6177,17.6243,17.5978,17.6044,431500.0
2010-01-05 09:40:00,26.66,26.66,26.63,26.63,101600.0,17.6044,17.6044,17.5846,17.5846,101600.0
2010-01-05 09:45:00,26.63,26.65,26.62,26.63,162000.0,17.5846,17.5978,17.578,17.5846,162000.0
2010-01-05 09:50:00,26.62,26.63,26.6,26.62,93000.0,17.578,17.5846,17.5648,17.578,93000.0
2010-01-05 09:55:00,26.61,26.63,26.58,26.58,273800.0,17.5714,17.5846,17.5516,17.5516,273800.0
2010-01-05 10:00:00,26.58,26.66,26.54,26.65,857000.0,17.5516,17.6044,17.5252,17.5978,857000.0
2010-01-05 10:05:00,26.64,26.64,26.61,26.62,103700.0,17.5912,17.5912,17.5714,17.578,103700.0
2010-01-05 10:10:00,26.62,26.63,26.61,26.62,148500.0,17.578,17.5846,17.5714,17.578,148500.0
2010-01-05 10:15:00,26.63,26.63,26.61,26.61,156400.0,17.5846,17.5846,17.5714,17.5714,156400.0
2010-01-05 10:20:00,26.62,26.64,26.61,26.63,253600.0,17.578,17.5912,17.5714,17.5846,253600.0
2010-01-05 10:25:00,26.63,26.67,26.63,26.65,122600.0,17.5846,17.611,17.5846,17.5978,122600.0
2010-01-05 10:30:00,26.65,26.67,26.64,26.67,135700.0,17.5978,17.611,17.5912,17.611,135700.0
2010-01-05 10:35:00,26.66,26.67,26.66,26.67,90400.0,17.6044,17.611,17.6044,17.611,90400.0
2010-01-05 10:40:00,26.67,26.69,26.66,26.68,184700.0,17.611,17.6243,17.6044,17.6177,184700.0
2010-01-05 10:45:00,26.7,26.7,26.68,26.68,79600.0,17.6309,17.6309,17.6177,17.6177,79600.0
2010-01-05 10:50:00,26.69,26.7,26.69,26.69,132400.0,17.6243,17.6309,17.6243,17.6243,132400.0
2010-01-05 10:55:00,26.69,26.7,26.68,26.69,121400.0,17.6243,17.6309,17.6177,17.6243,121400.0
2010-01-05 11:00:00,26.7,26.7,26.69,26.7,77500.0,17.6309,17.6309,17.6243,17.6309,77500.0
2010-01-05 11:05:00,26.7,26.7,26.69,26.69,103000.0,17.6309,17.6309,17.6243,17.6243,103000.0
2010-01-05 11:10:00,26.69,26.72,26.69,26.7,653900.0,17.6243,17.6441,17.6243,17.6309,653900.0
2010-01-05 11:15:00,26.7,26.7,26.68,26.68,105300.0,17.6309,17.6309,17.6177,17.6177,105300.0
2010-01-05 11:20:00,26.69,26.69,26.67,26.68,101000.0,17.6243,17.6243,17.611,17.6177,101000.0
2010-01-05 11:25:00,26.68,26.69,26.68,26.68,124200.0,17.6177,17.6243,17.6177,17.6177,124200.0
2010-01-05 11:30:00,26.68,26.68,26.66,26.68,158500.0,17.6177,17.6177,17.6044,17.6177,158500.0
2010-01-05 11:35:00,26.68,26.69,26.67,26.68,113000.0,17.6177,17.6243,17.611,17.6177,113000.0
2010-01-05 11:40:00,26.69,26.7,26.68,26.69,77800.0,17.6243,17.6309,17.6177,17.6243,77800.0
2010-01-05 11:45:00,26.7,26.7,26.68,26.68,200500.0,17.6309,17.6309,17.6177,17.6177,200500.0
2010-01-05 11:50:00,26.68,26.69,26.68,26.69,56900.0,17.6177,17.6243,17.6177,17.6243,56900.0
2010-01-05 11:55:00,26.69,26.69,26.67,26.67,134400.0,17.6243,17.6243,17.611,17.611,134400.0
2010-01-05 12:00:00,26.67,26.68,26.67,26.67,108000.0,17.611,17.6177,17.611,17.611,108000.0
2010-01-05 12:05:00,26.67,26.69,26.67,26.67,149500.0,17.611,17.6243,17.611,17.611,149500.0
2010-01-05 12:10:00,26.68,26.69,26.68,26.69,50800.0,17.6177,17.6243,17.6177,17.6243,50800.0
2010-01-05 12:15:00,26.69,26.69,26.68,26.68,69800.0,17.6243,17.6243,17.6177,17.6177,69800.0
2010-01-05 12:20:00,26.67,26.67,26.66,26.66,68300.0,17.611,17.611,17.6044,17.6044,68300.0
2010-01-05 12:25:00,26.66,26.67,26.66,26.66,53400.0,17.6044,17.611,17.6044,17.6044,53400.0
2010-01-05 12:30:00,26.67,26.67,26.65,26.66,147400.0,17.611,17.611,17.5978,17.6044,147400.0
2010-01-05 12:35:00,26.66,26.67,26.65,26.66,160600.0,17.6044,17.611,17.5978,17.6044,160600.0
2010-01-05 12:40:00,26.66,26.66,26.65,26.66,91200.0,17.6044,17.6044,17.5978,17.6044,91200.0
2010-01-05 12:45:00,26.66,26.66,26.64,26.65,89000.0,17.6044,17.6044,17.5912,17.5978,89000.0
2010-01-05 12:50:00,26.65,26.65,26.64,26.65,55100.0,17.5978,17.5978,17.5912,17.5978,55100.0
2010-01-05 12:55:00,26.65,26.67,26.64,26.67,180400.0,17.5978,17.611,17.5912,17.611,180400.0
2010-01-05 13:00:00,26.66,26.67,26.65,26.65,87700.0,17.6044,17.611,17.5978,17.5978,87700.0
2010-01-05 13:05:00,26.64,26.65,26.64,26.64,105500.0,17.5912,17.5978,17.5912,17.5912,105500.0
2010-01-05 13:10:00,26.64,26.65,26.64,26.64,40000.0,17.5912,17.5978,17.5912,17.5912,40000.0
2010-01-05 13:15:00,26.65,26.66,26.64,26.65,107600.0,17.5978,17.6044,17.5912,17.5978,107600.0
2010-01-05 13:20:00,26.65,26.66,26.64,26.64,77500.0,17.5978,17.6044,17.5912,17.5912,77500.0
2010-01-05 13:25:00,26.64,26.65,26.64,26.64,101000.0,17.5912,17.5978,17.5912,17.5912,101000.0
2010-01-05 13:30:00,26.65,26.66,26.64,26.65,94800.0,17.5978,17.6044,17.5912,17.5978,94800.0
2010-01-05 13:35:00,26.65,26.66,26.65,26.65,39500.0,17.5978,17.6044,17.5978,17.5978,39500.0
2010-01-05 13:40:00,26.66,26.68,26.65,26.67,276000.0,17.6044,17.6177,17.5978,17.611,276000.0
2010-01-05 13:45:00,26.67,26.68,26.67,26.67,136500.0,17.611,17.6177,17.611,17.611,136500.0
2010-01-05 13:50:00,26.67,26.67,26.65,26.66,69500.0,17.611,17.611,17.5978,17.6044,69500.0
2010-01-05 13:55:00,26.65,26.66,26.65,26.65,144600.0,17.5978,17.6044,17.5978,17.5978,144600.0
2010-01-05 14:00:00,26.66,26.66,26.65,26.66,45800.0,17.6044,17.6044,17.5978,17.6044,45800.0
2010-01-05 14:05:00,26.66,26.66,26.63,26.63,79700.0,17.6044,17.6044,17.5846,17.5846,79700.0
2010-01-05 14:10:00,26.63,26.64,26.63,26.64,71300.0,17.5846,17.5912,17.5846,17.5912,71300.0
2010-01-05 14:15:00,26.63,26.64,26.61,26.62,369200.0,17.5846,17.5912,17.5714,17.578,369200.0
2010-01-05 14:20:00,26.62,26.64,26.61,26.64,78200.0,17.578,17.5912,17.5714,17.5912,78200.0
2010-01-05 14:25:00,26.64,26.65,26.63,26.64,113500.0,17.5912,17.5978,17.5846,17.5912,113500.0
2010-01-05 14:30:00,26.65,26.65,26.64,26.64,84100.0,17.5978,17.5978,17.5912,17.5912,84100.0
2010-01-05 14:35:00,26.65,26.65,26.64,26.65,117500.0,17.5978,17.5978,17.5912,17.5978,117500.0
2010-01-05 14:40:00,26.65,26.65,26.63,26.64,152700.0,17.5978,17.5978,17.5846,17.5912,152700.0
2010-01-05 14:45:00,26.64,26.66,26.64,26.66,75600.0,17.5912,17.6044,17.5912,17.6044,75600.0
2010-01-05 14:50:00,26.65,26.66,26.63,26.64,101200.0,17.5978,17.6044,17.5846,17.5912,101200.0
2010-01-05 14:55:00,26.64,26.65,26.64,26.65,111500.0,17.5912,17.5978,17.5912,17.5978,111500.0
2010-01-05 15:00:00,26.64,26.66,26.64,26.64,107900.0,17.5912,17.6044,17.5912,17.5912,107900.0
2010-01-05 15:05:00,26.65,26.65,26.63,26.64,118200.0,17.5978,17.5978,17.5846,17.5912,118200.0
2010-01-05 15:10:00,26.64,26.64,26.63,26.64,207000.0,17.5912,17.5912,17.5846,17.5912,207000.0
2010-01-05 15:15:00,26.64,26.65,26.63,26.65,158200.0,17.5912,17.5978,17.5846,17.5978,158200.0
2010-01-05 15:20:00,26.64,26.65,26.64,26.64,96300.0,17.5912,17.5978,17.5912,17.5912,96300.0
2010-01-05 15:25:00,26.64,26.65,26.64,26.64,69200.0,17.5912,17.5978,17.5912,17.5912,69200.0
2010-01-05 15:30:00,26.65,26.66,26.64,26.65,221400.0,17.5978,17.6044,17.5912,17.5978,221400.0
2010-01-05 15:35:00,26.65,26.66,26.65,26.66,112900.0,17.5978,17.6044,17.5978,17.6044,112900.0
2010-01-05 15:40:00,26.66,26.68,26.66,26.67,288400.0,17.6044,17.6177,17.6044,17.611,288400.0
2010-01-05 15:45:00,26.67,26.68,26.66,26.68,238700.0,17.611,17.6177,17.6044,17.6177,238700.0
2010-01-05 15:50:00,26.67,26.69,26.67,26.68,257400.0,17.611,17.6243,17.611,17.6177,257400.0
2010-01-05 15:55:00,26.69,26.69,26.68,26.69,438700.0,17.6243,17.6243,17.6177,17.6243,438700.0
2010-01-06 09:30:00,26.65,26.65,26.54,26.59,265900.0,17.5978,17.5978,17.5252,17.5582,265900.0
2010-01-06 09:35:00,26.58,26.62,26.56,26.57,100400.0,17.5516,17.578,17.5384,17.545,100400.0
2010-01-06 09:40:00,26.57,26.6,26.57,26.58,181800.0,17.545,17.5648,17.545,17.5516,181800.0
2010-01-06 09:45:00,26.58,26.6,26.57,26.59,115200.0,17.5516,17.5648,17.545,17.5582,115200.0
2010-01-06 09:50:00,26.59,26.6,26.56,26.59,318500.0,17.5582,17.5648,17.5384,17.5582,318500.0
2010-01-06 09:55:00,26.59,26.6,26.58,26.59,189900.0,17.5582,17.5648,17.5516,17.5582,189900.0
2010-01-06 10:00:00,26.58,26.61,26.57,26.61,120000.0,17.5516,17.5714,17.545,17.5714,120000.0
2010-01-06 10:05:00,26.61,26.61,26.58,26.6,109500.0,17.5714,17.5714,17.5516,17.5648,109500.0
2010-01-06 10:10:00,26.6,26.62,26.6,26.61,129000.0,17.5648,17.578,17.5648,17.5714,129000.0
2010-01-06 10:15:00,26.61,26.65,26.61,26.62,181700.0,17.5714,17.5978,17.5714,17.578,181700.0
2010-01-06 10:20:00,26.63,26.63,26.62,26.62,53800.0,17.5846,17.5846,17.578,17.578,53800.0
2010-01-06 10:25:00,26.62,26.63,26.6,26.62,139300.0,17.578,17.5846,17.5648,17.578,139300.0
2010-01-06 10:30:00,26.61,26.63,26.59,26.61,165100.0,17.5714,17.5846,17.5582,17.5714,165100.0
2010-01-06 10:35:00,26.61,26.62,26.6,26.62,112300.0,17.5714,17.578,17.5648,17.578,112300.0
2010-01-06 10:40:00,26.61,26.63,26.61,26.62,83200.0,17.5714,17.5846,17.5714,17.578,83200.0
2010-01-06 10:45:00,26.62,26.64,26.62,26.63,71200.0,17.578,17.5912,17.578,17.5846,71200.0
2010-01-06 10:50:00,26.64,26.66,26.63,26.66,93900.0,17.5912,17.6044,17.5846,17.6044,93900.0
2010-01-06 10:55:00,26.65,26.68,26.65,26.67,108800.0,17.5978,17.6177,17.5978,17.611,108800.0
2010-01-06 11:00:00,26.68,26.69,26.67,26.68,83200.0,17.6177,17.6243,17.611,17.6177,83200.0
2010-01-06 11:05:00,26.67,26.68,26.66,26.67,134400.0,17.611,17.6177,17.6044,17.611,134400.0
2010-01-06 11:10:00,26.67,26.67,26.66,26.67,60400.0,17.611,17.611,17.6044,17.611,60400.0
2010-01-06 11:15:00,26.67,26.67,26.66,26.66,85300.0,17.611,17.611,17.6044,17.6044,85300.0
2010-01-06 11:20:00,26.66,26.67,26.64,26.65,102300.0,17.6044,17.611,17.5912,17.5978,102300.0
2010-01-06 11:25:00,26.65,26.65,26.62,26.62,77200.0,17.5978,17.5978,17.578,17.578,77200.0
2010-01-06 11:30:00,26.63,26.63,26.62,26.62,55000.0,17.5846,17.5846,17.578,17.578,55000.0
2010-01-06 11:35:00,26.62,26.63,26.6,26.61,103700.0,17.578,17.5846,17.5648,17.5714,103700.0
2010-01-06 11:40:00,26.6,26.61,26.6,26.6,60700.0,17.5648,17.5714,17.5648,17.5648,60700.0
2010-01-06 11:45:00,26.61,26.62,26.6,26.62,96200.0,17.5714,17.578,17.5648,17.578,96200.0
2010-01-06 11:50:00,26.62,26.63,26.61,26.61,112300.0,17.578,17.5846,17.5714,17.5714,112300.0
2010-01-06 11:55:00,26.61,26.62,26.61,26.61,105300.0,17.5714,17.578,17.5714,17.5714,105300.0
2010-01-06 12:00:00,26.61,26.62,26.6,26.62,101000.0,17.5714,17.578,17.5648,17.578,101000.0
2010-01-06 12:05:00,26.62,26.63,26.61,26.63,72700.0,17.578,17.5846,17.5714,17.5846,72700.0
2010-01-06 12:10:00,26.63,26.66,26.62,26.62,450300.0,17.5846,17.6044,17.578,17.578,450300.0
2010-01-06 12:15:00,26.62,26.62,26.6,26.61,79900.0,17.578,17.578,17.5648,17.5714,79900.0
2010-01-06 12:20:00,26.61,26.62,26.61,26.61,40100.0,17.5714,17.578,17.5714,17.5714,40100.0
2010-01-06 12:25:00,26.62,26.62,26.61,26.61,47100.0,17.578,17.578,17.5714,17.5714,47100.0
2010-01-06 12:30:00,26.62,26.63,26.61,26.62,71500.0,17.578,17.5846,17.5714,17.578,71500.0
2010-01-06 12:35:00,26.62,26.63,26.61,26.62,56500.0,17.578,17.5846,17.5714,17.578,56500.0
2010-01-06 12:40:00,26.63,26.63,26.62,26.63,62600.0,17.5846,17.5846,17.578,17.5846,62600.0
2010-01-06 12:45:00,26.63,26.63,26.62,26.63,69700.0,17.5846,17.5846,17.578,17.5846,69700.0
2010-01-06 12:50:00,26.63,26.64,26.62,26.63,59400.0,17.5846,17.5912,17.578,17.5846,59400.0
2010-01-06 12:55:00,26.63,26.64,26.62,26.62,60500.0,17.5846,17.5912,17.578,17.578,60500.0
2010-01-06 13:00:00,26.63,26.65,26.63,26.63,65900.0,17.5846,17.5978,17.5846,17.5846,65900.0
2010-01-06 13:05:00,26.63,26.64,26.61,26.62,86600.0,17.5846,17.5912,17.5714,17.578,86600.0
2010-01-06 13:10:00,26.63,26.63,26.61,26.61,54400.0,17.5846,17.5846,17.5714,17.5714,54400.0
2010-01-06 13:15:00,26.62,26.62,26.61,26.61,45800.0,17.578,17.578,17.5714,17.5714,45800.0
2010-01-06 13:20:00,26.62,26.63,26.61,26.63,57300.0,17.578,17.5846,17.5714,17.5846,57300.0
2010-01-06 13:25:00,26.63,26.63,26.62,26.63,97800.0,17.5846,17.5846,17.578,17.5846,97800.0
2010-01-06 13:30:00,26.63,26.63,26.62,26.63,55700.0,17.5846,17.5846,17.578,17.5846,55700.0
2010-01-06 13:35:00,26.63,26.64,26.62,26.63,64000.0,17.5846,17.5912,17.578,17.5846,64000.0
2010-01-06 13:40:00,26.63,26.64,26.62,26.63,89500.0,17.5846,17.5912,17.578,17.5846,89500.0
2010-01-06 13:45:00,26.62,26.63,26.62,26.62,54900.0,17.578,17.5846,17.578,17.578,54900.0
2010-01-06 13:50:00,26.63,26.63,26.61,26.63,72100.0,17.5846,17.5846,17.5714,17.5846,72100.0
2010-01-06 13:55:00,26.62,26.63,26.61,26.63,95200.0,17.578,17.5846,17.5714,17.5846,95200.0
2010-01-06 14:00:00,26.63,26.65,26.63,26.63,112400.0,17.5846,17.5978,17.5846,17.5846,112400.0
2010-01-06 14:05:00,26.63,26.65,26.63,26.64,100600.0,17.5846,17.5978,17.5846,17.5912,100600.0
2010-01-06 14:10:00,26.64,26.65,26.63,26.63,140300.0,17.5912,17.5978,17.5846,17.5846,140300.0
2010-01-06 14:15:00,26.64,26.64,26.62,26.63,67200.0,17.5912,17.5912,17.578,17.5846,67200.0
2010-01-06 14:20:00,26.62,26.63,26.62,26.63,55300.0,17.578,17.5846,17.578,17.5846,55300.0
2010-01-06 14:25:00,26.63,26.64,26.62,26.64,95200.0,17.5846,17.5912,17.578,17.5912,95200.0
2010-01-06 14:30:00,26.63,26.64,26.63,26.63,62700.0,17.5846,17.5912,17.5846,17.5846,62700.0
2010-01-06 14:35:00,26.63,26.66,26.63,26.64,89200.0,17.5846,17.6044,17.5846,17.5912,89200.0
2010-01-06 14:40:00,26.64,26.65,26.63,26.65,81200.0,17.5912,17.5978,17.5846,17.5978,81200.0
2010-01-06 14:45:00,26.65,26.66,26.64,26.66,106600.0,17.5978,17.6044,17.5912,17.6044,106600.0
2010-01-06 14:50:00,26.66,26.66,26.65,26.65,42600.0,17.6044,17.6044,17.5978,17.5978,42600.0
2010-01-06 14:55:00,26.66,26.66,26.65,26.65,62200.0,17.6044,17.6044,17.5978,17.5978,62200.0
2010-01-06 15:00:00,26.66,26.66,26.65,26.65,55500.0,17.6044,17.6044,17.5978,17.5978,55500.0
2010-01-06 15:05:00,26.65,26.66,26.63,26.63,137900.0,17.5978,17.6044,17.5846,17.5846,137900.0
2010-01-06 15:10:00,26.63,26.65,26.63,26.65,127200.0,17.5846,17.5978,17.5846,17.5978,127200.0
2010-01-06 15:15:00,26.65,26.65,26.63,26.63,105400.0,17.5978,17.5978,17.5846,17.5846,105400.0
2010-01-06 15:20:00,26.63,26.65,26.62,26.65,94500.0,17.5846,17.5978,17.578,17.5978,94500.0
2010-01-06 15:25:00,26.65,26.65,26.64,26.64,143400.0,17.5978,17.5978,17.5912,17.5912,143400.0
2010-01-06 15:30:00,26.65,26.65,26.63,26.64,281100.0,17.5978,17.5978,17.5846,17.5912,281100.0
2010-01-06 15:35:00,26.64,26.67,26.64,26.67,259600.0,17.5912,17.611,17.5912,17.611,259600.0
2010-01-06 15:40:00,26.66,26.67,26.63,26.63,176200.0,17.6044,17.611,17.5846,17.5846,176200.0
2010-01-06 15:45:00,26.64,26.65,26.63,26.64,226900.0,17.5912,17.5978,17.5846,17.5912,226900.0
2010-01-06 15:50:00,26.65,26.67,26.64,26.66,358800.0,17.5978,17.611,17.5912,17.6044,358800.0
2010-01-06 15:55:00,26.67,26.67,26.66,26.66,358800.0,17.611,17.611,17.6044,17.6044,358800.0
2010-01-07 09:30:00,26.74,26.74,26.56,26.57,103200.0,17.6573,17.6573,17.5384,17.545,103200.0
2010-01-07 09:35:00,26.57,26.59,26.53,26.57,155100.0,17.545,17.5582,17.5186,17.545,155100.0
2010-01-07 09:40:00,26.58,26.58,26.54,26.56,41700.0,17.5516,17.5516,17.5252,17.5384,41700.0
2010-01-07 09:45:00,26.56,26.58,26.53,26.54,236200.0,17.5384,17.5516,17.5186,17.5252,236200.0
2010-01-07 09:50:00,26.54,26.55,26.52,26.54,539400.0,17.5252,17.5318,17.512,17.5252,539400.0
2010-01-07 09:55:00,26.54,26.54,26.51,26.52,44100.0,17.5252,17.5252,17.5054,17.512,44100.0
2010-01-07 10:00:00,26.52,26.54,26.52,26.54,27700.0,17.512,17.5252,17.512,17.5252,27700.0
2010-01-07 10:05:00,26.53,26.54,26.52,26.54,18100.0,17.5186,17.5252,17.512,17.5252,18100.0
2010-01-07 10:10:00,26.53,26.55,26.53,26.55,42500.0,17.5186,17.5318,17.5186,17.5318,42500.0
2010-01-07 10:15:00,26.53,26.54,26.52,26.53,50500.0,17.5186,17.5252,17.512,17.5186,50500.0
2010-01-07 10:20:00,26.53,26.57,26.53,26.57,142100.0,17.5186,17.545,17.5186,17.545,142100.0
2010-01-07 10:25:00,26.57,26.58,26.55,26.57,240100.0,17.545,17.5516,17.5318,17.545,240100.0
2010-01-07 10:30:00,26.56,26.58,26.55,26.58,103800.0,17.5384,17.5516,17.5318,17.5516,103800.0
2010-01-07 10:35:00,26.58,26.58,26.56,26.57,32400.0,17.5516,17.5516,17.5384,17.545,32400.0
2010-01-07 10:40:00,26.57,26.58,26.56,26.57,107600.0,17.545,17.5516,17.5384,17.545,107600.0
2010-01-07 10:45:00,26.57,26.59,26.57,26.58,251900.0,17.545,17.5582,17.545,17.5516,251900.0
2010-01-07 10:50:00,26.58,26.59,26.56,26.56,40700.0,17.5516,17.5582,17.5384,17.5384,40700.0
2010-01-07 10:55:00,26.56,26.58,26.56,26.57,27800.0,17.5384,17.5516,17.5384,17.545,27800.0
2010-01-07 11:00:00,26.57,26.58,26.56,26.56,386500.0,17.545,17.5516,17.5384,17.5384,386500.0
2010-01-07 11:05:00,26.56,26.57,26.56,26.57,14500.0,17.5384,17.545,17.5384,17.545,14500.0
2010-01-07 11:10:00,26.57,26.58,26.57,26.58,118600.0,17.545,17.5516,17.545,17.5516,118600.0
2010-01-07 11:15:00,26.58,26.58,26.56,26.56,70800.0,17.5516,17.5516,17.5384,17.5384,70800.0
2010-01-07 11:20:00,26.56,26.56,26.55,26.56,5300.0,17.5384,17.5384,17.5318,17.5384,5300.0
2010-01-07 11:25:00,26.56,26.56,26.54,26.54,25400.0,17.5384,17.5384,17.5252,17.5252,25400.0
2010-01-07 11:30:00,26.55,26.56,26.54,26.56,56200.0,17.5318,17.5384,17.5252,17.5384,56200.0
2010-01-07 11:35:00,26.56,26.57,26.55,26.56,78100.0,17.5384,17.545,17.5318,17.5384,78100.0
2010-01-07 11:40:00,26.56,26.57,26.55,26.57,14300.0,17.5384,17.545,17.5318,17.545,14300.0
2010-01-07 11:45:00,26.56,26.57,26.56,26.57,21100.0,17.5384,17.545,17.5384,17.545,21100.0
2010-01-07 11:50:00,26.56,26.59,26.56,26.58,24700.0,17.5384,17.5582,17.5384,17.5516,24700.0
2010-01-07 11:55:00,26.58,26.59,26.57,26.58,57200.0,17.5516,17.5582,17.545,17.5516,57200.0
2010-01-07 12:00:00,26.58,26.58,26.56,26.57,65800.0,17.5516,17.5516,17.5384,17.545,65800.0
2010-01-07 12:05:00,26.57,26.59,26.56,26.58,68900.0,17.545,17.5582,17.5384,17.5516,68900.0
2010-01-07 12:10:00,26.58,26.58,26.58,26.58,69100.0,17.5516,17.5516,17.5516,17.5516,69100.0
2010-01-07 12:15:00,26.58,26.59,26.58,26.59,3500.0,17.5516,17.5582,17.5516,17.5582,3500.0
2010-01-07 12:20:00,26.58,26.59,26.57,26.59,66000.0,17.5516,17.5582,17.545,17.5582,66000.0
2010-01-07 12:25:00,26.58,26.58,26.56,26.57,41100.0,17.5516,17.5516,17.5384,17.545,41100.0
2010-01-07 12:30:00,26.57,26.58,26.56,26.57,53100.0,17.545,17.5516,17.5384,17.545,53100.0
2010-01-07 12:35:00,26.57,26.58,26.56,26.57,50300.0,17.545,17.5516,17.5384,17.545,50300.0
2010-01-07 12:40:00,26.57,26.57,26.56,26.57,53300.0,17.545,17.545,17.5384,17.545,53300.0
2010-01-07 12:45:00,26.57,26.58,26.57,26.58,98500.0,17.545,17.5516,17.545,17.5516,98500.0
2010-01-07 12:50:00,26.57,26.57,26.56,26.57,92500.0,17.545,17.545,17.5384,17.545,92500.0
2010-01-07 12:55:00,26.57,26.58,26.56,26.56,53200.0,17.545,17.5516,17.5384,17.5384,53200.0
2010-01-07 13:00:00,26.56,26.57,26.56,26.57,49600.0,17.5384,17.545,17.5384,17.545,49600.0
2010-01-07 13:05:00,26.57,26.58,26.57,26.57,32600.0,17.545,17.5516,17.545,17.545,32600.0
2010-01-07 13:10:00,26.58,26.6,26.58,26.6,28100.0,17.5516,17.5648,17.5516,17.5648,28100.0
2010-01-07 13:15:00,26.6,26.61,26.59,26.6,65100.0,17.5648,17.5714,17.5582,17.5648,65100.0
2010-01-07 13:20:00,26.59,26.6,26.59,26.59,10500.0,17.5582,17.5648,17.5582,17.5582,10500.0
2010-01-07 13:25:00,26.59,26.61,26.59,26.61,34400.0,17.5582,17.5714,17.5582,17.5714,34400.0
2010-01-07 13:30:00,26.6,26.61,26.6,26.61,11500.0,17.5648,17.5714,17.5648,17.5714,11500.0
2010-01-07 13:35:00,26.6,26.62,26.6,26.61,47000.0,17.5648,17.578,17.5648,17.5714,47000.0
2010-01-07 13:40:00,26.62,26.62,26.6,26.61,31800.0,17.578,17.578,17.5648,17.5714,31800.0
2010-01-07 13:45:00,26.6,26.61,26.6,26.6,141000.0,17.5648,17.5714,17.5648,17.5648,141000.0
2010-01-07 13:50:00,26.6,26.61,26.59,26.59,39200.0,17.5648,17.5714,17.5582,17.5582,39200.0
2010-01-07 13:55:00,26.59,26.6,26.59,26.6,35400.0,17.5582,17.5648,17.5582,17.5648,35400.0
2010-01-07 14:00:00,26.6,26.61,26.59,26.59,41000.0,17.5648,17.5714,17.5582,17.5582,41000.0
2010-01-07 14:05:00,26.6,26.61,26.59,26.6,14900.0,17.5648,17.5714,17.5582,17.5648,14900.0
2010-01-07 14:10:00,26.61,26.61,26.6,26.6,16900.0,17.5714,17.5714,17.5648,17.5648,16900.0
2010-01-07 14:15:00,26.6,26.61,26.59,26.59,38000.0,17.5648,17.5714,17.5582,17.5582,38000.0
2010-01-07 14:20:00,26.6,26.61,26.59,26.6,61900.0,17.5648,17.5714,17.5582,17.5648,61900.0
2010-01-07 14:25:00,26.61,26.61,26.6,26.6,12000.0,17.5714,17.5714,17.5648,17.5648,12000.0
2010-01-07 14:30:00,26.6,26.62,26.6,26.62,43500.0,17.5648,17.578,17.5648,17.578,43500.0
2010-01-07 14:35:00,26.62,26.64,26.62,26.64,13900.0,17.578,17.5912,17.578,17.5912,13900.0
2010-01-07 14:40:00,26.63,26.64,26.63,26.63,17800.0,17.5846,17.5912,17.5846,17.5846,17800.0
2010-01-07 14:45:00,26.64,26.66,26.64,26.65,251600.0,17.5912,17.6044,17.5912,17.5978,251600.0
2010-01-07 14:50:00,26.66,26.66,26.64,26.64,28300.0,17.6044,17.6044,17.5912,17.5912,28300.0
2010-01-07 14:55:00,26.64,26.65,26.63,26.63,27400.0,17.5912,17.5978,17.5846,17.5846,27400.0
2010-01-07 15:00:00,26.63,26.64,26.59,26.63,447500.0,17.5846,17.5912,17.5582,17.5846,447500.0
2010-01-07 15:05:00,26.64,26.64,26.62,26.62,76400.0,17.5912,17.5912,17.578,17.578,76400.0
2010-01-07 15:10:00,26.62,26.65,26.62,26.63,66100.0,17.578,17.5978,17.578,17.5846,66100.0
2010-01-07 15:15:00,26.63,26.64,26.61,26.62,52500.0,17.5846,17.5912,17.5714,17.578,52500.0
2010-01-07 15:20:00,26.62,26.65,26.62,26.65,87800.0,17.578,17.5978,17.578,17.5978,87800.0
2010-01-07 15:25:00,26.65,26.65,26.64,26.64,42700.0,17.5978,17.5978,17.5912,17.5912,42700.0
2010-01-07 15:30:00,26.65,26.66,26.65,26.65,129000.0,17.5978,17.6044,17.5978,17.5978,129000.0
2010-01-07 15:35:00,26.66,26.66,26.64,26.66,145100.0,17.6044,17.6044,17.5912,17.6044,145100.0
2010-01-07 15:40:00,26.65,26.67,26.65,26.67,98200.0,17.5978,17.611,17.5978,17.611,98200.0
2010-01-07 15:45:00,26.67,26.68,26.66,26.67,114700.0,17.611,17.6177,17.6044,17.611,114700.0
2010-01-07 15:50:00,26.68,26.69,26.67,26.68,89500.0,17.6177,17.6243,17.611,17.6177,89500.0
2010-01-07 15:55:00,26.67,26.69,26.66,26.66,324200.0,17.611,17.6243,17.6044,17.6044,324200.0
2010-01-08 09:30:00,26.6,26.6,26.49,26.49,271800.0,17.5648,17.5648,17.4922,17.4922,271800.0
2010-01-08 09:35:00,26.49,26.5,26.43,26.45,134400.0,17.4922,17.4988,17.4526,17.4658,134400.0
2010-01-08 09:40:00,26.46,26.49,26.42,26.48,317700.0,17.4724,17.4922,17.446,17.4856,317700.0
2010-01-08 09:45:00,26.48,26.48,26.46,26.46,66500.0,17.4856,17.4856,17.4724,17.4724,66500.0
2010-01-08 09:50:00,26.46,26.46,26.44,26.45,68700.0,17.4724,17.4724,17.4592,17.4658,68700.0
2010-01-08 09:55:00,26.45,26.47,26.42,26.47,98800.0,17.4658,17.479,17.446,17.479,98800.0
2010-01-08 10:00:00,26.46,26.49,26.45,26.46,172700.0,17.4724,17.4922,17.4658,17.4724,172700.0
2010-01-08 10:05:00,26.47,26.49,26.47,26.47,27900.0,17.479,17.4922,17.479,17.479,27900.0
2010-01-08 10:10:00,26.47,26.48,26.46,26.47,44300.0,17.479,17.4856,17.4724,17.479,44300.0
2010-01-08 10:15:00,26.47,26.49,26.47,26.49,17200.0,17.479,17.4922,17.479,17.4922,17200.0
2010-01-08 10:20:00,26.49,26.5,26.47,26.48,51100.0,17.4922,17.4988,17.479,17.4856,51100.0
2010-01-08 10:25:00,26.48,26.48,26.45,26.46,24100.0,17.4856,17.4856,17.4658,17.4724,24100.0
2010-01-08 10:30:00,26.47,26.47,26.45,26.46,87100.0,17.479,17.479,17.4658,17.4724,87100.0
2010-01-08 10:35:00,26.46,26.48,26.46,26.47,74200.0,17.4724,17.4856,17.4724,17.479,74200.0
2010-01-08 10:40:00,26.48,26.48,26.46,26.46,55200.0,17.4856,17.4856,17.4724,17.4724,55200.0
2010-01-08 10:45:00,26.46,26.47,26.45,26.47,20400.0,17.4724,17.479,17.4658,17.479,20400.0
2010-01-08 10:50:00,26.47,26.47,26.46,26.47,17400.0,17.479,17.479,17.4724,17.479,17400.0
2010-01-08 10:55:00,26.47,26.48,26.46,26.47,49900.0,17.479,17.4856,17.4724,17.479,49900.0
2010-01-08 11:00:00,26.47,26.48,26.46,26.48,64200.0,17.479,17.4856,17.4724,17.4856,64200.0
2010-01-08 11:05:00,26.48,26.49,26.47,26.49,39500.0,17.4856,17.4922,17.479,17.4922,39500.0
2010-01-08 11:10:00,26.49,26.5,26.48,26.49,26700.0,17.4922,17.4988,17.4856,17.4922,26700.0
2010-01-08 11:15:00,26.48,26.5,26.48,26.5,9000.0,17.4856,17.4988,17.4856,17.4988,9000.0
2010-01-08 11:20:00,26.5,26.51,26.49,26.5,14700.0,17.4988,17.5054,17.4922,17.4988,14700.0
2010-01-08 11:25:00,26.49,26.51,26.49,26.5,52700.0,17.4922,17.5054,17.4922,17.4988,52700.0
2010-01-08 11:30:00,26.49,26.5,26.49,26.5,91400.0,17.4922,17.4988,17.4922,17.4988,91400.0
2010-01-08 11:35:00,26.5,26.5,26.49,26.49,97300.0,17.4988,17.4988,17.4922,17.4922,97300.0
2010-01-08 11:40:00,26.5,26.52,26.5,26.51,90400.0,17.4988,17.512,17.4988,17.5054,90400.0
2010-01-08 11:45:00,26.51,26.51,26.5,26.51,8300.0,17.5054,17.5054,17.4988,17.5054,8300.0
2010-01-08 11:50:00,26.51,26.51,26.49,26.5,35600.0,17.5054,17.5054,17.4922,17.4988,35600.0
2010-01-08 11:55:00,26.5,26.5,26.49,26.5,3000.0,17.4988,17.4988,17.4922,17.4988,3000.0
2010-01-08 12:00:00,26.5,26.51,26.49,26.49,29400.0,17.4988,17.5054,17.4922,17.4922,29400.0
2010-01-08 12:05:00,26.49,26.5,26.49,26.49,8800.0,17.4922,17.4988,17.4922,17.4922,8800.0
2010-01-08 12:10:00,26.5,26.5,26.48,26.48,10200.0,17.4988,17.4988,17.4856,17.4856,10200.0
2010-01-08 12:15:00,26.49,26.49,26.46,26.46,24600.0,17.4922,17.4922,17.4724,17.4724,24600.0
2010-01-08 12:20:00,26.46,26.47,26.45,26.46,467200.0,17.4724,17.479,17.4658,17.4724,467200.0
2010-01-08 12:25:00,26.46,26.48,26.46,26.48,64600.0,17.4724,17.4856,17.4724,17.4856,64600.0
2010-01-08 12:30:00,26.48,26.49,26.47,26.49,44800.0,17.4856,17.4922,17.479,17.4922,44800.0
2010-01-08 12:35:00,26.49,26.49,26.48,26.49,20800.0,17.4922,17.4922,17.4856,17.4922,20800.0
2010-01-08 12:40:00,26.49,26.5,26.48,26.49,74600.0,17.4922,17.4988,17.4856,17.4922,74600.0
2010-01-08 12:45:00,26.49,26.49,26.47,26.47,84500.0,17.4922,17.4922,17.479,17.479,84500.0
2010-01-08 12:50:00,26.47,26.48,26.47,26.48,16500.0,17.479,17.4856,17.479,17.4856,16500.0
2010-01-08 12:55:00,26.48,26.5,26.47,26.47,34300.0,17.4856,17.4988,17.479,17.479,34300.0
2010-01-08 13:00:00,26.47,26.49,26.47,26.49,6000.0,17.479,17.4922,17.479,17.4922,6000.0
2010-01-08 13:05:00,26.48,26.5,26.48,26.49,13600.0,17.4856,17.4988,17.4856,17.4922,13600.0
2010-01-08 13:10:00,26.48,26.49,26.48,26.49,19600.0,17.4856,17.4922,17.4856,17.4922,19600.0
2010-01-08 13:15:00,26.49,26.49,26.47,26.47,10600.0,17.4922,17.4922,17.479,17.479,10600.0
2010-01-08 13:20:00,26.47,26.48,26.47,26.48,4500.0,17.479,17.4856,17.479,17.4856,4500.0
2010-01-08 13:25:00,26.48,26.49,26.47,26.48,11200.0,17.4856,17.4922,17.479,17.4856,11200.0
2010-01-08 13:30:00,26.48,26.5,26.48,26.5,58900.0,17.4856,17.4988,17.4856,17.4988,58900.0
2010-01-08 13:35:00,26.5,26.5,26.49,26.49,24400.0,17.4988,17.4988,17.4922,17.4922,24400.0
2010-01-08 13:40:00,26.49,26.49,26.47,26.48,23900.0,17.4922,17.4922,17.479,17.4856,23900.0
2010-01-08 13:45:00,26.48,26.48,26.47,26.47,25200.0,17.4856,17.4856,17.479,17.479,25200.0
2010-01-08 13:50:00,26.47,26.47,26.45,26.47,26900.0,17.479,17.479,17.4658,17.479,26900.0
2010-01-08 13:55:00,26.47,26.48,26.46,26.46,34300.0,17.479,17.4856,17.4724,17.4724,34300.0
2010-01-08 14:00:00,26.46,26.47,26.45,26.45,14300.0,17.4724,17.479,17.4658,17.4658,14300.0
2010-01-08 14:05:00,26.46,26.47,26.46,26.46,34400.0,17.4724,17.479,17.4724,17.4724,34400.0
2010-01-08 14:10:00,26.46,26.47,26.46,26.47,20500.0,17.4724,17.479,17.4724,17.479,20500.0
2010-01-08 14:15:00,26.46,26.47,26.46,26.47,29600.0,17.4724,17.479,17.4724,17.479,29600.0
2010-01-08 14:20:00,26.46,26.47,26.45,26.45,41500.0,17.4724,17.479,17.4658,17.4658,41500.0
2010-01-08 14:25:00,26.45,26.46,26.44,26.46,29300.0,17.4658,17.4724,17.4592,17.4724,29300.0
2010-01-08 14:30:00,26.46,26.46,26.45,26.46,8500.0,17.4724,17.4724,17.4658,17.4724,8500.0
2010-01-08 14:35:00,26.46,26.47,26.45,26.47,22600.0,17.4724,17.479,17.4658,17.479,22600.0
2010-01-08 14:40:00,26.46,26.47,26.44,26.45,22300.0,17.4724,17.479,17.4592,17.4658,22300.0
2010-01-08 14:45:00,26.44,26.45,26.44,26.44,54800.0,17.4592,17.4658,17.4592,17.4592,54800.0
2010-01-08 14:50:00,26.43,26.45,26.43,26.44,36700.0,17.4526,17.4658,17.4526,17.4592,36700.0
2010-01-08 14:55:00,26.45,26.46,26.44,26.45,53500.0,17.4658,17.4724,17.4592,17.4658,53500.0
2010-01-08 15:00:00,26.45,26.45,26.44,26.45,16700.0,17.4658,17.4658,17.4592,17.4658,16700.0
2010-01-08 15:05:00,26.46,26.47,26.45,26.46,7000.0,17.4724,17.479,17.4658,17.4724,7000.0
2010-01-08 15:10:00,26.47,26.47,26.46,26.47,3700.0,17.479,17.479,17.4724,17.479,3700.0
2010-01-08 15:15:00,26.47,26.47,26.46,26.47,10600.0,17.479,17.479,17.4724,17.479,10600.0
2010-01-08 15:20:00,26.47,26.47,26.46,26.47,11100.0,17.479,17.479,17.4724,17.479,11100.0
2010-01-08 15:25:00,26.46,26.47,26.46,26.47,15300.0,17.4724,17.479,17.4724,17.479,15300.0
2010-01-08 15:30:00,26.46,26.48,26.46,26.47,170600.0,17.4724,17.4856,17.4724,17.479,170600.0
2010-01-08 15:35:00,26.47,26.5,26.46,26.49,273800.0,17.479,17.4988,17.4724,17.4922,273800.0
2010-01-08 15:40:00,26.5,26.53,26.5,26.53,146700.0,17.4988,17.5186,17.4988,17.5186,146700.0
2010-01-08 15:45:00,26.52,26.54,26.52,26.54,216800.0,17.512,17.5252,17.512,17.5252,216800.0
2010-01-08 15:50:00,26.54,26.56,26.53,26.55,169700.0,17.5252,17.5384,17.5186,17.5318,169700.0
2010-01-08 15:55:00,26.54,26.56,26.54,26.55,680100.0,17.5252,17.5384,17.5252,17.5318,680100.0
2010-01-11 09:30:00,26.57,26.57,26.46,26.48,285800.0,17.545,17.545,17.4724,17.4856,285800.0
2010-01-11 09:35:00,26.48,26.49,26.45,26.48,198400.0,17.4856,17.4922,17.4658,17.4856,198400.0
2010-01-11 09:40:00,26.48,26.49,26.46,26.47,145100.0,17.4856,17.4922,17.4724,17.479,145100.0
2010-01-11 09:45:00,26.46,26.47,26.42,26.43,152600.0,17.4724,17.479,17.446,17.4526,152600.0
2010-01-11 09:50:00,26.43,26.44,26.42,26.43,143800.0,17.4526,17.4592,17.446,17.4526,143800.0
2010-01-11 09:55:00,26.42,26.43,26.4,26.4,403600.0,17.446,17.4526,17.4328,17.4328,403600.0
2010-01-11 10:00:00,26.41,26.42,26.4,26.42,641800.0,17.4394,17.446,17.4328,17.446,641800.0
2010-01-11 10:05:00,26.42,26.42,26.39,26.39,459400.0,17.446,17.446,17.4262,17.4262,459400.0
2010-01-11 10:10:00,26.39,26.41,26.38,26.39,251100.0,17.4262,17.4394,17.4196,17.4262,251100.0
2010-01-11 10:15:00,26.39,26.41,26.39,26.41,99000.0,17.4262,17.4394,17.4262,17.4394,99000.0
2010-01-11 10:20:00,26.41,26.45,26.4,26.44,91100.0,17.4394,17.4658,17.4328,17.4592,91100.0
2010-01-11 10:25:00,26.45,26.45,26.43,26.43,30400.0,17.4658,17.4658,17.4526,17.4526,30400.0
2010-01-11 10:30:00,26.43,26.43,26.41,26.41,79000.0,17.4526,17.4526,17.4394,17.4394,79000.0
2010-01-11 10:35:00,26.41,26.43,26.41,26.43,26500.0,17.4394,17.4526,17.4394,17.4526,26500.0
2010-01-11 10:40:00,26.44,26.46,26.44,26.46,15900.0,17.4592,17.4724,17.4592,17.4724,15900.0
2010-01-11 10:45:00,26.46,26.5,26.46,26.5,38000.0,17.4724,17.4988,17.4724,17.4988,38000.0
2010-01-11 10:50:00,26.51,26.51,26.49,26.49,34000.0,17.5054,17.5054,17.4922,17.4922,34000.0
2010-01-11 10:55:00,26.48,26.5,26.48,26.49,29800.0,17.4856,17.4988,17.4856,17.4922,29800.0
2010-01-11 11:00:00,26.5,26.5,26.49,26.5,24800.0,17.4988,17.4988,17.4922,17.4988,24800.0
2010-01-11 11:05:00,26.5,26.5,26.48,26.49,50000.0,17.4988,17.4988,17.4856,17.4922,50000.0
2010-01-11 11:10:00,26.48,26.49,26.47,26.47,78100.0,17.4856,17.4922,17.479,17.479,78100.0
2010-01-11 11:15:00,26.47,26.48,26.47,26.47,14800.0,17.479,17.4856,17.479,17.479,14800.0
2010-01-11 11:20:00,26.47,26.48,26.47,26.48,42100.0,17.479,17.4856,17.479,17.4856,42100.0
2010-01-11 11:25:00,26.48,26.48,26.46,26.47,47000.0,17.4856,17.4856,17.4724,17.479,47000.0
2010-01-11 11:30:00,26.47,26.5,26.47,26.49,24300.0,17.479,17.4988,17.479,17.4922,24300.0
2010-01-11 11:35:00,26.5,26.52,26.49,26.52,64400.0,17.4988,17.512,17.4922,17.512,64400.0
2010-01-11 11:40:00,26.52,26.52,26.51,26.52,30500.0,17.512,17.512,17.5054,17.512,30500.0
2010-01-11 11:45:00,26.52,26.53,26.52,26.53,4100.0,17.512,17.5186,17.512,17.5186,4100.0
2010-01-11 11:50:00,26.53,26.55,26.53,26.55,20100.0,17.5186,17.5318,17.5186,17.5318,20100.0
2010-01-11 11:55:00,26.55,26.56,26.54,26.56,14000.0,17.5318,17.5384,17.5252,17.5384,14000.0
2010-01-11 12:00:00,26.56,26.56,26.54,26.54,23800.0,17.5384,17.5384,17.5252,17.5252,23800.0
2010-01-11 12:05:00,26.54,26.55,26.54,26.54,11400.0,17.5252,17.5318,17.5252,17.5252,11400.0
2010-01-11 12:10:00,26.55,26.56,26.54,26.55,37300.0,17.5318,17.5384,17.5252,17.5318,37300.0
2010-01-11 12:15:00,26.54,26.55,26.54,26.55,49400.0,17.5252,17.5318,17.5252,17.5318,49400.0
2010-01-11 12:20:00,26.55,26.55,26.53,26.53,20000.0,17.5318,17.5318,17.5186,17.5186,20000.0
2010-01-11 12:25:00,26.53,26.55,26.53,26.55,30900.0,17.5186,17.5318,17.5186,17.5318,30900.0
2010-01-11 12:30:00,26.55,26.56,26.55,26.56,7300.0,17.5318,17.5384,17.5318,17.5384,7300.0
2010-01-11 12:35:00,26.55,26.57,26.55,26.56,14300.0,17.5318,17.545,17.5318,17.5384,14300.0
2010-01-11 12:40:00,26.57,26.57,26.56,26.56,3400.0,17.545,17.545,17.5384,17.5384,3400.0
2010-01-11 12:45:00,26.56,26.57,26.52,26.54,47700.0,17.5384,17.545,17.512,17.5252,47700.0
2010-01-11 12:50:00,26.54,26.55,26.53,26.55,23200.0,17.5252,17.5318,17.5186,17.5318,23200.0
2010-01-11 12:55:00,26.54,26.55,26.53,26.55,11800.0,17.5252,17.5318,17.5186,17.5318,11800.0
2010-01-11 13:00:00,26.55,26.55,26.54,26.54,7100.0,17.5318,17.5318,17.5252,17.5252,7100.0
2010-01-11 13:05:00,26.54,26.55,26.54,26.55,10900.0,17.5252,17.5318,17.5252,17.5318,10900.0
2010-01-11 13:10:00,26.55,26.57,26.54,26.55,17700.0,17.5318,17.545,17.5252,17.5318,17700.0
2010-01-11 13:15:00,26.56,26.57,26.55,26.56,21300.0,17.5384,17.545,17.5318,17.5384,21300.0
2010-01-11 13:20:00,26.55,26.56,26.54,26.55,29600.0,17.5318,17.5384,17.5252,17.5318,29600.0
2010-01-11 13:25:00,26.54,26.56,26.54,26.55,32400.0,17.5252,17.5384,17.5252,17.5318,32400.0
2010-01-11 13:30:00,26.55,26.56,26.54,26.55,112300.0,17.5318,17.5384,17.5252,17.5318,112300.0
2010-01-11 13:35:00,26.54,26.57,26.54,26.57,57600.0,17.5252,17.545,17.5252,17.545,57600.0
2010-01-11 13:40:00,26.57,26.57,26.56,26.57,3100.0,17.545,17.545,17.5384,17.545,3100.0
2010-01-11 13:45:00,26.57,26.6,26.57,26.59,35900.0,17.545,17.5648,17.545,17.5582,35900.0
2010-01-11 13:50:00,26.6,26.61,26.59,26.6,26800.0,17.5648,17.5714,17.5582,17.5648,26800.0
2010-01-11 13:55:00,26.61,26.63,26.61,26.62,77800.0,17.5714,17.5846,17.5714,17.578,77800.0
2010-01-11 14:00:00,26.61,26.62,26.61,26.61,37300.0,17.5714,17.578,17.5714,17.5714,37300.0
2010-01-11 14:05:00,26.61,26.62,26.6,26.61,40800.0,17.5714,17.578,17.5648,17.5714,40800.0
2010-01-11 14:10:00,26.61,26.64,26.61,26.63,63400.0,17.5714,17.5912,17.5714,17.5846,63400.0
2010-01-11 14:15:00,26.64,26.64,26.62,26.62,48900.0,17.5912,17.5912,17.578,17.578,48900.0
2010-01-11 14:20:00,26.62,26.64,26.62,26.63,50700.0,17.578,17.5912,17.578,17.5846,50700.0
2010-01-11 14:25:00,26.62,26.63,26.62,26.62,30500.0,17.578,17.5846,17.578,17.578,30500.0
2010-01-11 14:30:00,26.63,26.63,26.61,26.61,59300.0,17.5846,17.5846,17.5714,17.5714,59300.0
2010-01-11 14:35:00,26.61,26.62,26.61,26.61,33100.0,17.5714,17.578,17.5714,17.5714,33100.0
2010-01-11 14:40:00,26.61,26.62,26.6,26.6,105500.0,17.5714,17.578,17.5648,17.5648,105500.0
2010-01-11 14:45:00,26.6,26.61,26.6,26.6,32600.0,17.5648,17.5714,17.5648,17.5648,32600.0
2010-01-11 14:50:00,26.6,26.61,26.6,26.6,43700.0,17.5648,17.5714,17.5648,17.5648,43700.0
2010-01-11 14:55:00,26.6,26.61,26.6,26.61,52700.0,17.5648,17.5714,17.5648,17.5714,52700.0
2010-01-11 15:00:00,26.6,26.64,26.6,26.63,70300.0,17.5648,17.5912,17.5648,17.5846,70300.0
2010-01-11 15:05:00,26.63,26.64,26.63,26.64,49200.0,17.5846,17.5912,17.5846,17.5912,49200.0
2010-01-11 15:10:00,26.63,26.64,26.63,26.63,40500.0,17.5846,17.5912,17.5846,17.5846,40500.0
2010-01-11 15:15:00,26.64,26.65,26.63,26.64,20900.0,17.5912,17.5978,17.5846,17.5912,20900.0
2010-01-11 15:20:00,26.64,26.66,26.64,26.65,45000.0,17.5912,17.6044,17.5912,17.5978,45000.0
2010-01-11 15:25:00,26.65,26.67,26.65,26.67,34900.0,17.5978,17.611,17.5978,17.611,34900.0
2010-01-11 15:30:00,26.67,26.68,26.66,26.68,112700.0,17.611,17.6177,17.6044,17.6177,112700.0
2010-01-11 15:35:00,26.68,26.68,26.67,26.67,45500.0,17.6177,17.6177,17.611,17.611,45500.0
2010-01-11 15:40:00,26.67,26.68,26.66,26.67,152800.0,17.611,17.6177,17.6044,17.611,152800.0
2010-01-11 15:45:00,26.67,26.67,26.64,26.64,124600.0,17.611,17.611,17.5912,17.5912,124600.0
2010-01-11 15:50:00,26.64,26.65,26.64,26.64,60800.0,17.5912,17.5978,17.5912,17.5912,60800.0
2010-01-11 15:55:00,26.64,26.66,26.63,26.65,394900.0,17.5912,17.6044,17.5846,17.5978,394900.0
2010-01-12 09:30:00,26.54,26.64,26.54,26.62,86000.0,17.5252,17.5912,17.5252,17.578,86000.0
2010-01-12 09:35:00,26.63,26.65,26.62,26.64,68100.0,17.5846,17.5978,17.578,17.5912,68100.0
2010-01-12 09:40:00,26.65,26.7,26.64,26.68,174200.0,17.5978,17.6309,17.5912,17.6177,174200.0
2010-01-12 09:45:00,26.67,26.72,26.65,26.7,228900.0,17.611,17.6441,17.5978,17.6309,228900.0
2010-01-12 09:50:00,26.7,26.75,26.69,26.73,93500.0,17.6309,17.6639,17.6243,17.6507,93500.0
2010-01-12 09:55:00,26.73,26.73,26.7,26.73,88500.0,17.6507,17.6507,17.6309,17.6507,88500.0
2010-01-12 10:00:00,26.72,26.75,26.7,26.71,170700.0,17.6441,17.6639,17.6309,17.6375,170700.0
2010-01-12 10:05:00,26.71,26.71,26.68,26.69,71400.0,17.6375,17.6375,17.6177,17.6243,71400.0
2010-01-12 10:10:00,26.69,26.72,26.68,26.68,95300.0,17.6243,17.6441,17.6177,17.6177,95300.0
2010-01-12 10:15:00,26.68,26.69,26.67,26.68,77200.0,17.6177,17.6243,17.611,17.6177,77200.0
2010-01-12 10:20:00,26.68,26.7,26.67,26.69,85500.0,17.6177,17.6309,17.611,17.6243,85500.0
2010-01-12 10:25:00,26.69,26.76,26.69,26.75,109400.0,17.6243,17.6705,17.6243,17.6639,109400.0
2010-01-12 10:30:00,26.76,26.76,26.73,26.74,59300.0,17.6705,17.6705,17.6507,17.6573,59300.0
2010-01-12 10:35:00,26.73,26.74,26.73,26.73,36200.0,17.6507,17.6573,17.6507,17.6507,36200.0
2010-01-12 10:40:00,26.73,26.75,26.72,26.74,48000.0,17.6507,17.6639,17.6441,17.6573,48000.0
2010-01-12 10:45:00,26.74,26.76,26.74,26.75,86300.0,17.6573,17.6705,17.6573,17.6639,86300.0
2010-01-12 10:50:00,26.75,26.75,26.74,26.74,158700.0,17.6639,17.6639,17.6573,17.6573,158700.0
2010-01-12 10:55:00,26.74,26.77,26.74,26.76,123800.0,17.6573,17.6771,17.6573,17.6705,123800.0
2010-01-12 11:00:00,26.75,26.75,26.73,26.73,139700.0,17.6639,17.6639,17.6507,17.6507,139700.0
2010-01-12 11:05:00,26.74,26.75,26.73,26.75,82900.0,17.6573,17.6639,17.6507,17.6639,82900.0
2010-01-12 11:10:00,26.75,26.75,26.73,26.74,64200.0,17.6639,17.6639,17.6507,17.6573,64200.0
2010-01-12 11:15:00,26.73,26.75,26.73,26.74,23800.0,17.6507,17.6639,17.6507,17.6573,23800.0
2010-01-12 11:20:00,26.73,26.75,26.72,26.73,79300.0,17.6507,17.6639,17.6441,17.6507,79300.0
2010-01-12 11:25:00,26.72,26.74,26.72,26.73,44000.0,17.6441,17.6573,17.6441,17.6507,44000.0
2010-01-12 11:30:00,26.74,26.74,26.72,26.72,52300.0,17.6573,17.6573,17.6441,17.6441,52300.0
2010-01-12 11:35:00,26.71,26.72,26.69,26.69,25000.0,17.6375,17.6441,17.6243,17.6243,25000.0
2010-01-12 11:40:00,26.69,26.72,26.69,26.71,82300.0,17.6243,17.6441,17.6243,17.6375,82300.0
2010-01-12 11:45:00,26.71,26.72,26.69,26.72,48000.0,17.6375,17.6441,17.6243,17.6441,48000.0
2010-01-12 11:50:00,26.71,26.71,26.69,26.69,32800.0,17.6375,17.6375,17.6243,17.6243,32800.0
2010-01-12 11:55:00,26.69,26.71,26.69,26.71,42200.0,17.6243,17.6375,17.6243,17.6375,42200.0
2010-01-12 12:00:00,26.7,26.7,26.68,26.68,27200.0,17.6309,17.6309,17.6177,17.6177,27200.0
2010-01-12 12:05:00,26.69,26.71,26.68,26.7,31700.0,17.6243,17.6375,17.6177,17.6309,31700.0
2010-01-12 12:10:00,26.71,26.71,26.69,26.7,11400.0,17.6375,17.6375,17.6243,17.6309,11400.0
2010-01-12 12:15:00,26.69,26.69,26.68,26.69,13200.0,17.6243,17.6243,17.6177,17.6243,13200.0
2010-01-12 12:20:00,26.69,26.71,26.68,26.68,31600.0,17.6243,17.6375,17.6177,17.6177,31600.0
2010-01-12 12:25:00,26.69,26.72,26.68,26.72,119900.0,17.6243,17.6441,17.6177,17.6441,119900.0
2010-01-12 12:30:00,26.72,26.72,26.69,26.7,127500.0,17.6441,17.6441,17.6243,17.6309,127500.0
2010-01-12 12:35:00,26.71,26.73,26.7,26.73,577200.0,17.6375,17.6507,17.6309,17.6507,577200.0
2010-01-12 12:40:00,26.73,26.74,26.72,26.72,45500.0,17.6507,17.6573,17.6441,17.6441,45500.0
2010-01-12 12:45:00,26.72,26.73,26.72,26.72,44900.0,17.6441,17.6507,17.6441,17.6441,44900.0
2010-01-12 12:50:00,26.72,26.72,26.69,26.7,183300.0,17.6441,17.6441,17.6243,17.6309,183300.0
2010-01-12 12:55:00,26.71,26.71,26.7,26.7,28800.0,17.6375,17.6375,17.6309,17.6309,28800.0
2010-01-12 13:00:00,26.71,26.71,26.7,26.7,18900.0,17.6375,17.6375,17.6309,17.6309,18900.0
2010-01-12 13:05:00,26.7,26.71,26.69,26.69,11400.0,17.6309,17.6375,17.6243,17.6243,11400.0
2010-01-12 13:10:00,26.69,26.71,26.69,26.7,15700.0,17.6243,17.6375,17.6243,17.6309,15700.0
2010-01-12 13:15:00,26.7,26.71,26.69,26.71,25600.0,17.6309,17.6375,17.6243,17.6375,25600.0
2010-01-12 13:20:00,26.7,26.72,26.69,26.71,39100.0,17.6309,17.6441,17.6243,17.6375,39100.0
2010-01-12 13:25:00,26.72,26.72,26.7,26.72,59800.0,17.6441,17.6441,17.6309,17.6441,59800.0
2010-01-12 13:30:00,26.72,26.72,26.7,26.7,36600.0,17.6441,17.6441,17.6309,17.6309,36600.0
2010-01-12 13:35:00,26.71,26.71,26.69,26.7,78600.0,17.6375,17.6375,17.6243,17.6309,78600.0
2010-01-12 13:40:00,26.7,26.71,26.7,26.7,30100.0,17.6309,17.6375,17.6309,17.6309,30100.0
2010-01-12 13:45:00,26.69,26.71,26.69,26.7,32200.0,17.6243,17.6375,17.6243,17.6309,32200.0
2010-01-12 13:50:00,26.7,26.72,26.69,26.72,48900.0,17.6309,17.6441,17.6243,17.6441,48900.0
2010-01-12 13:55:00,26.72,26.73,26.71,26.73,22800.0,17.6441,17.6507,17.6375,17.6507,22800.0
2010-01-12 14:00:00,26.73,26.73,26.7,26.7,62400.0,17.6507,17.6507,17.6309,17.6309,62400.0
2010-01-12 14:05:00,26.7,26.71,26.7,26.71,12900.0,17.6309,17.6375,17.6309,17.6375,12900.0
2010-01-12 14:10:00,26.72,26.72,26.71,26.72,80200.0,17.6441,17.6441,17.6375,17.6441,80200.0
2010-01-12 14:15:00,26.71,26.71,26.7,26.7,23000.0,17.6375,17.6375,17.6309,17.6309,23000.0
2010-01-12 14:20:00,26.7,26.72,26.7,26.72,94800.0,17.6309,17.6441,17.6309,17.6441,94800.0
2010-01-12 14:25:00,26.71,26.72,26.71,26.72,14300.0,17.6375,17.6441,17.6375,17.6441,14300.0
2010-01-12 14:30:00,26.71,26.72,26.71,26.72,19800.0,17.6375,17.6441,17.6375,17.6441,19800.0
2010-01-12 14:35:00,26.71,26.72,26.71,26.72,13000.0,17.6375,17.6441,17.6375,17.6441,13000.0
2010-01-12 14:40:00,26.71,26.71,26.69,26.69,34200.0,17.6375,17.6375,17.6243,17.6243,34200.0
2010-01-12 14:45:00,26.69,26.71,26.69,26.71,15900.0,17.6243,17.6375,17.6243,17.6375,15900.0
2010-01-12 14:50:00,26.72,26.73,26.72,26.72,13800.0,17.6441,17.6507,17.6441,17.6441,13800.0
2010-01-12 14:55:00,26.72,26.73,26.72,26.72,14300.0,17.6441,17.6507,17.6441,17.6441,14300.0
2010-01-12 15:00:00,26.72,26.72,26.7,26.7,26000.0,17.6441,17.6441,17.6309,17.6309,26000.0
2010-01-12 15:05:00,26.7,26.72,26.7,26.72,19700.0,17.6309,17.6441,17.6309,17.6441,19700.0
2010-01-12 15:10:00,26.71,26.72,26.71,26.72,55100.0,17.6375,17.6441,17.6375,17.6441,55100.0
2010-01-12 15:15:00,26.72,26.72,26.7,26.71,90900.0,17.6441,17.6441,17.6309,17.6375,90900.0
2010-01-12 15:20:00,26.71,26.72,26.71,26.72,16500.0,17.6375,17.6441,17.6375,17.6441,16500.0
2010-01-12 15:25:00,26.72,26.74,26.71,26.74,47600.0,17.6441,17.6573,17.6375,17.6573,47600.0
2010-01-12 15:30:00,26.73,26.74,26.71,26.72,127800.0,17.6507,17.6573,17.6375,17.6441,127800.0
2010-01-12 15:35:00,26.72,26.72,26.7,26.71,106500.0,17.6441,17.6441,17.6309,17.6375,106500.0
2010-01-12 15:40:00,26.7,26.73,26.7,26.72,139200.0,17.6309,17.6507,17.6309,17.6441,139200.0
2010-01-12 15:45:00,26.72,26.74,26.72,26.74,100500.0,17.6441,17.6573,17.6441,17.6573,100500.0
2010-01-12 15:50:00,26.74,26.75,26.74,26.74,129000.0,17.6573,17.6639,17.6573,17.6573,129000.0
2010-01-12 15:55:00,26.74,26.77,26.74,26.77,254000.0,17.6573,17.6771,17.6573,17.6771,254000.0
2010-01-13 09:30:00,26.8,26.84,26.79,26.83,91700.0,17.6969,17.7233,17.6903,17.7167,91700.0
2010-01-13 09:35:00,26.83,26.87,26.81,26.81,333600.0,17.7167,17.7431,17.7035,17.7035,333600.0
2010-01-13 09:40:00,26.81,26.9,26.8,26.9,130100.0,17.7035,17.7629,17.6969,17.7629,130100.0
2010-01-13 09:45:00,26.9,26.92,26.89,26.89,259500.0,17.7629,17.7761,17.7563,17.7563,259500.0
2010-01-13 09:50:00,26.89,26.9,26.88,26.89,109000.0,17.7563,17.7629,17.7497,17.7563,109000.0
2010-01-13 09:55:00,26.89,26.92,26.89,26.91,428300.0,17.7563,17.7761,17.7563,17.7695,428300.0
2010-01-13 10:00:00,26.92,26.96,26.92,26.95,66400.0,17.7761,17.8025,17.7761,17.7959,66400.0
2010-01-13 10:05:00,26.95,26.95,26.93,26.94,75300.0,17.7959,17.7959,17.7827,17.7893,75300.0
2010-01-13 10:10:00,26.95,26.96,26.9,26.92,480600.0,17.7959,17.8025,17.7629,17.7761,480600.0
2010-01-13 10:15:00,26.91,26.92,26.86,26.86,184200.0,17.7695,17.7761,17.7365,17.7365,184200.0
2010-01-13 10:20:00,26.87,26.89,26.86,26.89,39200.0,17.7431,17.7563,17.7365,17.7563,39200.0
2010-01-13 10:25:00,26.89,26.91,26.89,26.9,38200.0,17.7563,17.7695,17.7563,17.7629,38200.0
2010-01-13 10:30:00,26.89,26.91,26.88,26.89,71500.0,17.7563,17.7695,17.7497,17.7563,71500.0
2010-01-13 10:35:00,26.88,26.89,26.87,26.87,61000.0,17.7497,17.7563,17.7431,17.7431,61000.0
2010-01-13 10:40:00,26.88,26.88,26.86,26.86,34900.0,17.7497,17.7497,17.7365,17.7365,34900.0
2010-01-13 10:45:00,26.87,26.87,26.85,26.86,23300.0,17.7431,17.7431,17.7299,17.7365,23300.0
2010-01-13 10:50:00,26.85,26.88,26.85,26.87,80600.0,17.7299,17.7497,17.7299,17.7431,80600.0
2010-01-13 10:55:00,26.86,26.88,26.85,26.88,157400.0,17.7365,17.7497,17.7299,17.7497,157400.0
2010-01-13 11:00:00,26.89,26.89,26.88,26.88,38000.0,17.7563,17.7563,17.7497,17.7497,38000.0
2010-01-13 11:05:00,26.87,26.88,26.86,26.88,35800.0,17.7431,17.7497,17.7365,17.7497,35800.0
2010-01-13 11:10:00,26.89,26.9,26.88,26.9,35500.0,17.7563,17.7629,17.7497,17.7629,35500.0
2010-01-13 11:15:00,26.89,26.91,26.89,26.9,86200.0,17.7563,17.7695,17.7563,17.7629,86200.0
2010-01-13 11:20:00,26.91,26.94,26.9,26.93,46300.0,17.7695,17.7893,17.7629,17.7827,46300.0
2010-01-13 11:25:00,26.92,26.94,26.91,26.92,48900.0,17.7761,17.7893,17.7695,17.7761,48900.0
2010-01-13 11:30:00,26.93,26.95,26.9,26.9,59300.0,17.7827,17.7959,17.7629,17.7629,59300.0
2010-01-13 11:35:00,26.91,26.92,26.89,26.92,156600.0,17.7695,17.7761,17.7563,17.7761,156600.0
2010-01-13 11:40:00,26.92,26.92,26.9,26.91,58500.0,17.7761,17.7761,17.7629,17.7695,58500.0
2010-01-13 11:45:00,26.9,26.91,26.9,26.9,12200.0,17.7629,17.7695,17.7629,17.7629,12200.0
2010-01-13 11:50:00,26.91,26.92,26.91,26.92,8800.0,17.7695,17.7761,17.7695,17.7761,8800.0
2010-01-13 11:55:00,26.92,26.94,26.92,26.93,91700.0,17.7761,17.7893,17.7761,17.7827,91700.0
2010-01-13 12:00:00,26.93,26.96,26.92,26.94,141200.0,17.7827,17.8025,17.7761,17.7893,141200.0
2010-01-13 12:05:00,26.95,26.96,26.93,26.94,32900.0,17.7959,17.8025,17.7827,17.7893,32900.0
2010-01-13 12:10:00,26.94,26.94,26.91,26.92,23500.0,17.7893,17.7893,17.7695,17.7761,23500.0
2010-01-13 12:15:00,26.91,26.92,26.9,26.9,11300.0,17.7695,17.7761,17.7629,17.7629,11300.0
2010-01-13 12:20:00,26.9,26.92,26.9,26.92,14200.0,17.7629,17.7761,17.7629,17.7761,14200.0
2010-01-13 12:25:00,26.92,26.95,26.91,26.94,202900.0,17.7761,17.7959,17.7695,17.7893,202900.0
2010-01-13 12:30:00,26.95,26.95,26.94,26.95,27600.0,17.7959,17.7959,17.7893,17.7959,27600.0
2010-01-13 12:35:00,26.94,26.98,26.94,26.98,16800.0,17.7893,17.8158,17.7893,17.8158,16800.0
2010-01-13 12:40:00,26.98,26.98,26.97,26.98,95400.0,17.8158,17.8158,17.8091,17.8158,95400.0
2010-01-13 12:45:00,26.98,26.99,26.98,26.99,158600.0,17.8158,17.8224,17.8158,17.8224,158600.0
2010-01-13 12:50:00,26.98,27.01,26.98,27.0,352900.0,17.8158,17.8356,17.8158,17.829,352900.0
2010-01-13 12:55:00,27.01,27.01,26.99,27.0,184700.0,17.8356,17.8356,17.8224,17.829,184700.0
2010-01-13 13:00:00,26.99,27.0,26.98,26.99,61200.0,17.8224,17.829,17.8158,17.8224,61200.0
2010-01-13 13:05:00,26.99,26.99,26.98,26.98,25600.0,17.8224,17.8224,17.8158,17.8158,25600.0
2010-01-13 13:10:00,26.98,26.99,26.98,26.99,18300.0,17.8158,17.8224,17.8158,17.8224,18300.0
2010-01-13 13:15:00,26.99,27.0,26.99,27.0,24700.0,17.8224,17.829,17.8224,17.829,24700.0
2010-01-13 13:20:00,27.0,27.02,26.99,27.01,27700.0,17.829,17.8422,17.8224,17.8356,27700.0
2010-01-13 13:25:00,27.01,27.02,27.0,27.0,38600.0,17.8356,17.8422,17.829,17.829,38600.0
2010-01-13 13:30:00,27.0,27.0,26.99,26.99,23800.0,17.829,17.829,17.8224,17.8224,23800.0
2010-01-13 13:35:00,27.0,27.0,26.98,26.98,42000.0,17.829,17.829,17.8158,17.8158,42000.0
2010-01-13 13:40:00,26.98,26.98,26.97,26.98,142700.0,17.8158,17.8158,17.8091,17.8158,142700.0
2010-01-13 13:45:00,26.98,26.98,26.97,26.97,52400.0,17.8158,17.8158,17.8091,17.8091,52400.0
2010-01-13 13:50:00,26.96,26.97,26.94,26.97,53300.0,17.8025,17.8091,17.7893,17.8091,53300.0
2010-01-13 13:55:00,26.96,26.98,26.95,26.95,22400.0,17.8025,17.8158,17.7959,17.7959,22400.0
2010-01-13 14:00:00,26.96,26.99,26.96,26.97,63000.0,17.8025,17.8224,17.8025,17.8091,63000.0
2010-01-13 14:05:00,26.96,26.97,26.95,26.96,9600.0,17.8025,17.8091,17.7959,17.8025,9600.0
2010-01-13 14:10:00,26.96,26.97,26.94,26.94,32800.0,17.8025,17.8091,17.7893,17.7893,32800.0
2010-01-13 14:15:00,26.95,26.96,26.94,26.95,16400.0,17.7959,17.8025,17.7893,17.7959,16400.0
2010-01-13 14:20:00,26.95,26.95,26.94,26.94,16700.0,17.7959,17.7959,17.7893,17.7893,16700.0
2010-01-13 14:25:00,26.95,26.95,26.94,26.95,16800.0,17.7959,17.7959,17.7893,17.7959,16800.0
2010-01-13 14:30:00,26.96,26.96,26.95,26.95,22600.0,17.8025,17.8025,17.7959,17.7959,22600.0
2010-01-13 14:35:00,26.95,26.96,26.95,26.96,17100.0,17.7959,17.8025,17.7959,17.8025,17100.0
2010-01-13 14:40:00,26.95,26.98,26.95,26.97,69800.0,17.7959,17.8158,17.7959,17.8091,69800.0
2010-01-13 14:45:00,26.98,26.98,26.97,26.98,16400.0,17.8158,17.8158,17.8091,17.8158,16400.0
2010-01-13 14:50:00,26.99,26.99,26.97,26.99,52400.0,17.8224,17.8224,17.8091,17.8224,52400.0
2010-01-13 14:55:00,26.98,26.99,26.97,26.99,28000.0,17.8158,17.8224,17.8091,17.8224,28000.0
2010-01-13 15:00:00,26.99,26.99,26.97,26.97,23800.0,17.8224,17.8224,17.8091,17.8091,23800.0
2010-01-13 15:05:00,26.97,26.98,26.97,26.98,30800.0,17.8091,17.8158,17.8091,17.8158,30800.0
2010-01-13 15:10:00,26.98,26.98,26.97,26.98,21100.0,17.8158,17.8158,17.8091,17.8158,21100.0
2010-01-13 15:15:00,26.97,26.99,26.97,26.99,18900.0,17.8091,17.8224,17.8091,17.8224,18900.0
2010-01-13 15:20:00,26.99,27.0,26.98,27.0,34000.0,17.8224,17.829,17.8158,17.829,34000.0
2010-01-13 15:25:00,27.0,27.02,27.0,27.0,77600.0,17.829,17.8422,17.829,17.829,77600.0
2010-01-13 15:30:00,27.0,27.04,27.0,27.03,63200.0,17.829,17.8554,17.829,17.8488,63200.0
2010-01-13 15:35:00,27.02,27.03,26.98,26.99,477500.0,17.8422,17.8488,17.8158,17.8224,477500.0
2010-01-13 15:40:00,26.99,26.99,26.97,26.98,129800.0,17.8224,17.8224,17.8091,17.8158,129800.0
2010-01-13 15:45:00,26.98,26.99,26.98,26.99,114700.0,17.8158,17.8224,17.8158,17.8224,114700.0
2010-01-13 15:50:00,26.99,26.99,26.97,26.98,206200.0,17.8224,17.8224,17.8091,17.8158,206200.0
2010-01-13 15:55:00,26.97,26.98,26.95,26.96,543800.0,17.8091,17.8158,17.7959,17.8025,543800.0
2010-01-14 09:30:00,26.94,27.0,26.88,26.89,118500.0,17.7893,17.829,17.7497,17.7563,118500.0
2010-01-14 09:35:00,26.9,26.9,26.87,26.88,82800.0,17.7629,17.7629,17.7431,17.7497,82800.0
2010-01-14 09:40:00,26.87,26.9,26.87,26.9,155400.0,17.7431,17.7629,17.7431,17.7629,155400.0
2010-01-14 09:45:00,26.89,26.91,26.88,26.88,45700.0,17.7563,17.7695,17.7497,17.7497,45700.0
2010-01-14 09:50:00,26.88,26.91,26.88,26.9,141300.0,17.7497,17.7695,17.7497,17.7629,141300.0
2010-01-14 09:55:00,26.91,26.92,26.9,26.91,35100.0,17.7695,17.7761,17.7629,17.7695,35100.0
2010-01-14 10:00:00,26.92,26.94,26.92,26.93,76400.0,17.7761,17.7893,17.7761,17.7827,76400.0
2010-01-14 10:05:00,26.93,26.95,26.92,26.94,206800.0,17.7827,17.7959,17.7761,17.7893,206800.0
2010-01-14 10:10:00,26.94,26.97,26.94,26.97,125300.0,17.7893,17.8091,17.7893,17.8091,125300.0
2010-01-14 10:15:00,26.97,26.98,26.95,26.95,320400.0,17.8091,17.8158,17.7959,17.7959,320400.0
2010-01-14 10:20:00,26.96,26.96,26.94,26.94,36100.0,17.8025,17.8025,17.7893,17.7893,36100.0
2010-01-14 10:25:00,26.94,26.96,26.94,26.95,44000.0,17.7893,17.8025,17.7893,17.7959,44000.0
2010-01-14 10:30:00,26.95,26.97,26.95,26.97,41200.0,17.7959,17.8091,17.7959,17.8091,41200.0
2010-01-14 10:35:00,26.97,26.98,26.97,26.98,10400.0,17.8091,17.8158,17.8091,17.8158,10400.0
2010-01-14 10:40:00,26.98,26.98,26.96,26.96,41600.0,17.8158,17.8158,17.8025,17.8025,41600.0
2010-01-14 10:45:00,26.96,26.96,26.94,26.96,47000.0,17.8025,17.8025,17.7893,17.8025,47000.0
2010-01-14 10:50:00,26.95,26.96,26.94,26.96,56900.0,17.7959,17.8025,17.7893,17.8025,56900.0
2010-01-14 10:55:00,26.96,26.98,26.95,26.98,63500.0,17.8025,17.8158,17.7959,17.8158,63500.0
2010-01-14 11:00:00,26.97,26.98,26.95,26.96,55600.0,17.8091,17.8158,17.7959,17.8025,55600.0
2010-01-14 11:05:00,26.97,26.97,26.96,26.96,31200.0,17.8091,17.8091,17.8025,17.8025,31200.0
2010-01-14 11:10:00,26.97,26.97,26.94,26.96,57700.0,17.8091,17.8091,17.7893,17.8025,57700.0
2010-01-14 11:15:00,26.97,26.97,26.94,26.94,44500.0,17.8091,17.8091,17.7893,17.7893,44500.0
2010-01-14 11:20:00,26.94,26.95,26.93,26.93,15500.0,17.7893,17.7959,17.7827,17.7827,15500.0
2010-01-14 11:25:00,26.93,26.96,26.93,26.95,28700.0,17.7827,17.8025,17.7827,17.7959,28700.0
2010-01-14 11:30:00,26.95,26.96,26.94,26.96,20600.0,17.7959,17.8025,17.7893,17.8025,20600.0
2010-01-14 11:35:00,26.96,26.97,26.94,26.95,237300.0,17.8025,17.8091,17.7893,17.7959,237300.0
2010-01-14 11:40:00,26.95,26.96,26.94,26.96,92500.0,17.7959,17.8025,17.7893,17.8025,92500.0
2010-01-14 11:45:00,26.96,26.96,26.95,26.95,28900.0,17.8025,17.8025,17.7959,17.7959,28900.0
2010-01-14 11:50:00,26.96,26.96,26.95,26.95,11800.0,17.8025,17.8025,17.7959,17.7959,11800.0
2010-01-14 11:55:00,26.94,26.95,26.93,26.93,15100.0,17.7893,17.7959,17.7827,17.7827,15100.0
2010-01-14 12:00:00,26.93,26.94,26.92,26.93,22100.0,17.7827,17.7893,17.7761,17.7827,22100.0
2010-01-14 12:05:00,26.93,26.94,26.92,26.93,18000.0,17.7827,17.7893,17.7761,17.7827,18000.0
2010-01-14 12:10:00,26.93,26.93,26.92,26.93,13500.0,17.7827,17.7827,17.7761,17.7827,13500.0
2010-01-14 12:15:00,26.93,26.94,26.92,26.93,8800.0,17.7827,17.7893,17.7761,17.7827,8800.0
2010-01-14 12:20:00,26.93,26.93,26.92,26.92,7500.0,17.7827,17.7827,17.7761,17.7761,7500.0
2010-01-14 12:25:00,26.93,26.94,26.92,26.94,18300.0,17.7827,17.7893,17.7761,17.7893,18300.0
2010-01-14 12:30:00,26.94,26.96,26.94,26.95,5200.0,17.7893,17.8025,17.7893,17.7959,5200.0
2010-01-14 12:35:00,26.95,26.95,26.94,26.95,14400.0,17.7959,17.7959,17.7893,17.7959,14400.0
2010-01-14 12:40:00,26.96,26.96,26.95,26.96,7700.0,17.8025,17.8025,17.7959,17.8025,7700.0
2010-01-14 12:45:00,26.96,26.96,26.95,26.95,16500.0,17.8025,17.8025,17.7959,17.7959,16500.0
2010-01-14 12:50:00,26.95,26.96,26.94,26.95,29300.0,17.7959,17.8025,17.7893,17.7959,29300.0
2010-01-14 12:55:00,26.96,26.96,26.94,26.95,8400.0,17.8025,17.8025,17.7893,17.7959,8400.0
2010-01-14 13:00:00,26.95,26.95,26.94,26.94,25400.0,17.7959,17.7959,17.7893,17.7893,25400.0
2010-01-14 13:05:00,26.93,26.94,26.93,26.93,5500.0,17.7827,17.7893,17.7827,17.7827,5500.0
2010-01-14 13:10:00,26.94,26.94,26.93,26.93,25400.0,17.7893,17.7893,17.7827,17.7827,25400.0
2010-01-14 13:15:00,26.93,26.94,26.93,26.93,13100.0,17.7827,17.7893,17.7827,17.7827,13100.0
2010-01-14 13:20:00,26.93,26.94,26.93,26.94,14700.0,17.7827,17.7893,17.7827,17.7893,14700.0
2010-01-14 13:25:00,26.94,26.94,26.92,26.92,18500.0,17.7893,17.7893,17.7761,17.7761,18500.0
2010-01-14 13:30:00,26.92,26.96,26.92,26.96,20100.0,17.7761,17.8025,17.7761,17.8025,20100.0
2010-01-14 13:35:00,26.96,26.96,26.95,26.95,46900.0,17.8025,17.8025,17.7959,17.7959,46900.0
2010-01-14 13:40:00,26.95,26.95,26.94,26.95,20800.0,17.7959,17.7959,17.7893,17.7959,20800.0
2010-01-14 13:45:00,26.95,26.95,26.93,26.94,39800.0,17.7959,17.7959,17.7827,17.7893,39800.0
2010-01-14 13:50:00,26.94,26.94,26.92,26.93,24200.0,17.7893,17.7893,17.7761,17.7827,24200.0
2010-01-14 13:55:00,26.93,26.93,26.91,26.92,25200.0,17.7827,17.7827,17.7695,17.7761,25200.0
2010-01-14 14:00:00,26.92,26.93,26.91,26.93,23500.0,17.7761,17.7827,17.7695,17.7827,23500.0
2010-01-14 14:05:00,26.93,26.93,26.92,26.93,21500.0,17.7827,17.7827,17.7761,17.7827,21500.0
2010-01-14 14:10:00,26.93,26.93,26.9,26.91,55800.0,17.7827,17.7827,17.7629,17.7695,55800.0
2010-01-14 14:15:00,26.91,26.93,26.91,26.93,66800.0,17.7695,17.7827,17.7695,17.7827,66800.0
2010-01-14 14:20:00,26.93,26.94,26.93,26.93,38300.0,17.7827,17.7893,17.7827,17.7827,38300.0
2010-01-14 14:25:00,26.92,26.93,26.92,26.93,7800.0,17.7761,17.7827,17.7761,17.7827,7800.0
2010-01-14 14:30:00,26.93,26.93,26.92,26.92,6400.0,17.7827,17.7827,17.7761,17.7761,6400.0
2010-01-14 14:35:00,26.93,26.94,26.92,26.94,21400.0,17.7827,17.7893,17.7761,17.7893,21400.0
2010-01-14 14:40:00,26.93,26.95,26.92,26.93,48400.0,17.7827,17.7959,17.7761,17.7827,48400.0
2010-01-14 14:45:00,26.93,26.93,26.92,26.93,5700.0,17.7827,17.7827,17.7761,17.7827,5700.0
2010-01-14 14:50:00,26.92,26.93,26.92,26.93,101500.0,17.7761,17.7827,17.7761,17.7827,101500.0
2010-01-14 14:55:00,26.93,26.94,26.92,26.93,130800.0,17.7827,17.7893,17.7761,17.7827,130800.0
2010-01-14 15:00:00,26.93,26.96,26.93,26.96,107500.0,17.7827,17.8025,17.7827,17.8025,107500.0
2010-01-14 15:05:00,26.97,26.97,26.94,26.94,27600.0,17.8091,17.8091,17.7893,17.7893,27600.0
2010-01-14 15:10:00,26.95,26.96,26.93,26.95,74700.0,17.7959,17.8025,17.7827,17.7959,74700.0
2010-01-14 15:15:00,26.95,26.95,26.93,26.93,84200.0,17.7959,17.7959,17.7827,17.7827,84200.0
2010-01-14 15:20:00,26.94,26.94,26.91,26.91,244200.0,17.7893,17.7893,17.7695,17.7695,244200.0
2010-01-14 15:25:00,26.91,26.93,26.91,26.93,423900.0,17.7695,17.7827,17.7695,17.7827,423900.0
2010-01-14 15:30:00,26.93,26.94,26.92,26.94,22500.0,17.7827,17.7893,17.7761,17.7893,22500.0
2010-01-14 15:35:00,26.94,26.94,26.91,26.93,117300.0,17.7893,17.7893,17.7695,17.7827,117300.0
2010-01-14 15:40:00,26.93,26.94,26.92,26.93,42300.0,17.7827,17.7893,17.7761,17.7827,42300.0
2010-01-14 15:45:00,26.93,26.96,26.92,26.96,119800.0,17.7827,17.8025,17.7761,17.8025,119800.0
2010-01-14 15:50:00,26.96,26.96,26.93,26.93,100900.0,17.8025,17.8025,17.7827,17.7827,100900.0
2010-01-14 15:55:00,26.93,26.94,26.92,26.94,288200.0,17.7827,17.7893,17.7761,17.7893,288200.0
2010-01-15 09:30:00,26.94,26.94,26.86,26.89,760700.0,17.7893,17.7893,17.7365,17.7563,760700.0
2010-01-15 09:35:00,26.89,26.96,26.88,26.96,1241900.0,17.7563,17.8025,17.7497,17.8025,1241900.0
2010-01-15 09:40:00,26.96,26.98,26.94,26.96,1522100.0,17.8025,17.8158,17.7893,17.8025,1522100.0
2010-01-15 09:45:00,26.95,26.97,26.92,26.92,824200.0,17.7959,17.8091,17.7761,17.7761,824200.0
2010-01-15 09:50:00,26.92,26.95,26.91,26.94,499200.0,17.7761,17.7959,17.7695,17.7893,499200.0
2010-01-15 09:55:00,26.94,26.95,26.9,26.93,247400.0,17.7893,17.7959,17.7629,17.7827,247400.0
2010-01-15 10:00:00,26.93,26.93,26.87,26.91,164700.0,17.7827,17.7827,17.7431,17.7695,164700.0
2010-01-15 10:05:00,26.9,26.9,26.86,26.88,105400.0,17.7629,17.7629,17.7365,17.7497,105400.0
2010-01-15 10:10:00,26.87,26.88,26.85,26.86,102300.0,17.7431,17.7497,17.7299,17.7365,102300.0
2010-01-15 10:15:00,26.85,26.86,26.82,26.83,82500.0,17.7299,17.7365,17.7101,17.7167,82500.0
2010-01-15 10:20:00,26.84,26.86,26.83,26.85,514300.0,17.7233,17.7365,17.7167,17.7299,514300.0
2010-01-15 10:25:00,26.85,26.86,26.83,26.84,259600.0,17.7299,17.7365,17.7167,17.7233,259600.0
2010-01-15 10:30:00,26.84,26.84,26.83,26.83,79200.0,17.7233,17.7233,17.7167,17.7167,79200.0
2010-01-15 10:35:00,26.83,26.84,26.81,26.82,62000.0,17.7167,17.7233,17.7035,17.7101,62000.0
2010-01-15 10:40:00,26.81,26.81,26.77,26.8,64100.0,17.7035,17.7035,17.6771,17.6969,64100.0
2010-01-15 10:45:00,26.8,26.81,26.79,26.81,28700.0,17.6969,17.7035,17.6903,17.7035,28700.0
2010-01-15 10:50:00,26.8,26.8,26.77,26.78,26100.0,17.6969,17.6969,17.6771,17.6837,26100.0
2010-01-15 10:55:00,26.78,26.78,26.75,26.78,50400.0,17.6837,17.6837,17.6639,17.6837,50400.0
2010-01-15 11:00:00,26.78,26.79,26.77,26.77,18400.0,17.6837,17.6903,17.6771,17.6771,18400.0
2010-01-15 11:05:00,26.78,26.79,26.77,26.79,11700.0,17.6837,17.6903,17.6771,17.6903,11700.0
2010-01-15 11:10:00,26.79,26.79,26.77,26.78,28000.0,17.6903,17.6903,17.6771,17.6837,28000.0
2010-01-15 11:15:00,26.78,26.8,26.78,26.79,30100.0,17.6837,17.6969,17.6837,17.6903,30100.0
2010-01-15 11:20:00,26.8,26.8,26.76,26.77,95700.0,17.6969,17.6969,17.6705,17.6771,95700.0
2010-01-15 11:25:00,26.77,26.78,26.76,26.76,79100.0,17.6771,17.6837,17.6705,17.6705,79100.0
2010-01-15 11:30:00,26.76,26.77,26.75,26.77,14800.0,17.6705,17.6771,17.6639,17.6771,14800.0
2010-01-15 11:35:00,26.76,26.78,26.75,26.78,207400.0,17.6705,17.6837,17.6639,17.6837,207400.0
2010-01-15 11:40:00,26.78,26.8,26.76,26.76,308300.0,17.6837,17.6969,17.6705,17.6705,308300.0
2010-01-15 11:45:00,26.77,26.78,26.75,26.77,67600.0,17.6771,17.6837,17.6639,17.6771,67600.0
2010-01-15 11:50:00,26.78,26.78,26.74,26.75,55800.0,17.6837,17.6837,17.6573,17.6639,55800.0
2010-01-15 11:55:00,26.75,26.75,26.74,26.74,25100.0,17.6639,17.6639,17.6573,17.6573,25100.0
2010-01-15 12:00:00,26.74,26.75,26.74,26.75,3700.0,17.6573,17.6639,17.6573,17.6639,3700.0
2010-01-15 12:05:00,26.75,26.77,26.75,26.76,4400.0,17.6639,17.6771,17.6639,17.6705,4400.0
2010-01-15 12:10:00,26.77,26.77,26.74,26.74,16000.0,17.6771,17.6771,17.6573,17.6573,16000.0
2010-01-15 12:15:00,26.75,26.75,26.73,26.74,13700.0,17.6639,17.6639,17.6507,17.6573,13700.0
2010-01-15 12:20:00,26.74,26.74,26.73,26.73,24800.0,17.6573,17.6573,17.6507,17.6507,24800.0
2010-01-15 12:25:00,26.74,26.74,26.71,26.71,25700.0,17.6573,17.6573,17.6375,17.6375,25700.0
2010-01-15 12:30:00,26.71,26.72,26.71,26.72,18300.0,17.6375,17.6441,17.6375,17.6441,18300.0
2010-01-15 12:35:00,26.73,26.73,26.71,26.73,29400.0,17.6507,17.6507,17.6375,17.6507,29400.0
2010-01-15 12:40:00,26.73,26.73,26.7,26.71,55500.0,17.6507,17.6507,17.6309,17.6375,55500.0
2010-01-15 12:45:00,26.7,26.72,26.7,26.72,98800.0,17.6309,17.6441,17.6309,17.6441,98800.0
2010-01-15 12:50:00,26.73,26.73,26.71,26.72,16800.0,17.6507,17.6507,17.6375,17.6441,16800.0
2010-01-15 12:55:00,26.72,26.73,26.72,26.72,25900.0,17.6441,17.6507,17.6441,17.6441,25900.0
2010-01-15 13:00:00,26.72,26.72,26.7,26.7,39900.0,17.6441,17.6441,17.6309,17.6309,39900.0
2010-01-15 13:05:00,26.7,26.7,26.69,26.7,2000.0,17.6309,17.6309,17.6243,17.6309,2000.0
2010-01-15 13:10:00,26.7,26.71,26.69,26.71,13200.0,17.6309,17.6375,17.6243,17.6375,13200.0
2010-01-15 13:15:00,26.7,26.71,26.7,26.7,7800.0,17.6309,17.6375,17.6309,17.6309,7800.0
2010-01-15 13:20:00,26.7,26.7,26.68,26.68,23800.0,17.6309,17.6309,17.6177,17.6177,23800.0
2010-01-15 13:25:00,26.69,26.7,26.68,26.69,35900.0,17.6243,17.6309,17.6177,17.6243,35900.0
2010-01-15 13:30:00,26.69,26.69,26.69,26.69,6000.0,17.6243,17.6243,17.6243,17.6243,6000.0
2010-01-15 13:35:00,26.68,26.69,26.68,26.69,12400.0,17.6177,17.6243,17.6177,17.6243,12400.0
2010-01-15 13:40:00,26.7,26.71,26.7,26.71,9500.0,17.6309,17.6375,17.6309,17.6375,9500.0
2010-01-15 13:45:00,26.71,26.74,26.71,26.73,170800.0,17.6375,17.6573,17.6375,17.6507,170800.0
2010-01-15 13:50:00,26.72,26.73,26.71,26.72,29500.0,17.6441,17.6507,17.6375,17.6441,29500.0
2010-01-15 13:55:00,26.71,26.73,26.71,26.72,13000.0,17.6375,17.6507,17.6375,17.6441,13000.0
2010-01-15 14:00:00,26.73,26.73,26.72,26.73,4200.0,17.6507,17.6507,17.6441,17.6507,4200.0
2010-01-15 14:05:00,26.73,26.73,26.73,26.73,2500.0,17.6507,17.6507,17.6507,17.6507,2500.0
2010-01-15 14:10:00,26.73,26.74,26.73,26.74,22200.0,17.6507,17.6573,17.6507,17.6573,22200.0
2010-01-15 14:15:00,26.74,26.74,26.72,26.73,338900.0,17.6573,17.6573,17.6441,17.6507,338900.0
2010-01-15 14:20:00,26.73,26.73,26.72,26.72,25600.0,17.6507,17.6507,17.6441,17.6441,25600.0
2010-01-15 14:25:00,26.72,26.72,26.7,26.7,11000.0,17.6441,17.6441,17.6309,17.6309,11000.0
2010-01-15 14:30:00,26.69,26.7,26.69,26.7,2500.0,17.6243,17.6309,17.6243,17.6309,2500.0
2010-01-15 14:35:00,26.7,26.71,26.69,26.71,31600.0,17.6309,17.6375,17.6243,17.6375,31600.0
2010-01-15 14:40:00,26.7,26.71,26.68,26.69,69100.0,17.6309,17.6375,17.6177,17.6243,69100.0
2010-01-15 14:45:00,26.69,26.69,26.68,26.68,43800.0,17.6243,17.6243,17.6177,17.6177,43800.0
2010-01-15 14:50:00,26.68,26.69,26.67,26.68,181900.0,17.6177,17.6243,17.611,17.6177,181900.0
2010-01-15 14:55:00,26.69,26.69,26.68,26.68,205100.0,17.6243,17.6243,17.6177,17.6177,205100.0
2010-01-15 15:00:00,26.69,26.73,26.68,26.73,260100.0,17.6243,17.6507,17.6177,17.6507,260100.0
2010-01-15 15:05:00,26.73,26.75,26.73,26.75,90400.0,17.6507,17.6639,17.6507,17.6639,90400.0
2010-01-15 15:10:00,26.75,26.77,26.74,26.77,177900.0,17.6639,17.6771,17.6573,17.6771,177900.0
2010-01-15 15:15:00,26.77,26.77,26.76,26.77,36500.0,17.6771,17.6771,17.6705,17.6771,36500.0
2010-01-15 15:20:00,26.76,26.77,26.76,26.77,160600.0,17.6705,17.6771,17.6705,17.6771,160600.0
2010-01-15 15:25:00,26.77,26.77,26.76,26.77,308300.0,17.6771,17.6771,17.6705,17.6771,308300.0
2010-01-15 15:30:00,26.76,26.78,26.75,26.75,353100.0,17.6705,17.6837,17.6639,17.6639,353100.0
2010-01-15 15:35:00,26.75,26.76,26.75,26.76,318100.0,17.6639,17.6705,17.6639,17.6705,318100.0
2010-01-15 15:40:00,26.75,26.78,26.75,26.77,131800.0,17.6639,17.6837,17.6639,17.6771,131800.0
2010-01-15 15:45:00,26.77,26.78,26.76,26.76,61800.0,17.6771,17.6837,17.6705,17.6705,61800.0
2010-01-15 15:50:00,26.76,26.77,26.75,26.77,117200.0,17.6705,17.6771,17.6639,17.6771,117200.0
2010-01-15 15:55:00,26.76,26.78,26.75,26.75,170200.0,17.6705,17.6837,17.6639,17.6639,170200.0
2010-01-19 09:30:00,26.84,26.84,26.72,26.81,413900.0,17.7233,17.7233,17.6441,17.7035,413900.0
2010-01-19 09:35:00,26.81,26.86,26.8,26.81,444800.0,17.7035,17.7365,17.6969,17.7035,444800.0
2010-01-19 09:40:00,26.82,26.85,26.82,26.84,413600.0,17.7101,17.7299,17.7101,17.7233,413600.0
2010-01-19 09:45:00,26.84,26.86,26.79,26.81,1201100.0,17.7233,17.7365,17.6903,17.7035,1201100.0
2010-01-19 09:50:00,26.82,26.85,26.82,26.84,266100.0,17.7101,17.7299,17.7101,17.7233,266100.0
2010-01-19 09:55:00,26.83,26.86,26.83,26.84,117300.0,17.7167,17.7365,17.7167,17.7233,117300.0
2010-01-19 10:00:00,26.83,26.86,26.81,26.82,258100.0,17.7167,17.7365,17.7035,17.7101,258100.0
2010-01-19 10:05:00,26.82,26.84,26.8,26.8,297200.0,17.7101,17.7233,17.6969,17.6969,297200.0
2010-01-19 10:10:00,26.81,26.87,26.8,26.86,165100.0,17.7035,17.7431,17.6969,17.7365,165100.0
2010-01-19 10:15:00,26.86,26.88,26.85,26.87,80600.0,17.7365,17.7497,17.7299,17.7431,80600.0
2010-01-19 10:20:00,26.87,26.87,26.84,26.85,80700.0,17.7431,17.7431,17.7233,17.7299,80700.0
2010-01-19 10:25:00,26.85,26.85,26.81,26.81,226500.0,17.7299,17.7299,17.7035,17.7035,226500.0
2010-01-19 10:30:00,26.81,26.83,26.8,26.82,143400.0,17.7035,17.7167,17.6969,17.7101,143400.0
2010-01-19 10:35:00,26.81,26.84,26.81,26.83,61200.0,17.7035,17.7233,17.7035,17.7167,61200.0
2010-01-19 10:40:00,26.83,26.87,26.83,26.87,85600.0,17.7167,17.7431,17.7167,17.7431,85600.0
2010-01-19 10:45:00,26.86,26.88,26.85,26.87,80300.0,17.7365,17.7497,17.7299,17.7431,80300.0
2010-01-19 10:50:00,26.87,26.89,26.86,26.89,35300.0,17.7431,17.7563,17.7365,17.7563,35300.0
2010-01-19 10:55:00,26.89,26.9,26.87,26.88,173900.0,17.7563,17.7629,17.7431,17.7497,173900.0
2010-01-19 11:00:00,26.88,26.89,26.88,26.88,55200.0,17.7497,17.7563,17.7497,17.7497,55200.0
2010-01-19 11:05:00,26.87,26.88,26.86,26.87,46400.0,17.7431,17.7497,17.7365,17.7431,46400.0
2010-01-19 11:10:00,26.88,26.88,26.86,26.88,55800.0,17.7497,17.7497,17.7365,17.7497,55800.0
2010-01-19 11:15:00,26.88,26.88,26.85,26.86,74100.0,17.7497,17.7497,17.7299,17.7365,74100.0
2010-01-19 11:20:00,26.86,26.87,26.85,26.85,61600.0,17.7365,17.7431,17.7299,17.7299,61600.0
2010-01-19 11:25:00,26.85,26.86,26.83,26.86,32700.0,17.7299,17.7365,17.7167,17.7365,32700.0
2010-01-19 11:30:00,26.86,26.88,26.85,26.86,52700.0,17.7365,17.7497,17.7299,17.7365,52700.0
2010-01-19 11:35:00,26.87,26.87,26.86,26.87,31200.0,17.7431,17.7431,17.7365,17.7431,31200.0
2010-01-19 11:40:00,26.87,26.88,26.86,26.87,58600.0,17.7431,17.7497,17.7365,17.7431,58600.0
2010-01-19 11:45:00,26.88,26.88,26.85,26.85,91700.0,17.7497,17.7497,17.7299,17.7299,91700.0
2010-01-19 11:50:00,26.86,26.87,26.85,26.87,52000.0,17.7365,17.7431,17.7299,17.7431,52000.0
2010-01-19 11:55:00,26.86,26.87,26.85,26.87,105800.0,17.7365,17.7431,17.7299,17.7431,105800.0
2010-01-19 12:00:00,26.87,26.89,26.86,26.87,64300.0,17.7431,17.7563,17.7365,17.7431,64300.0
2010-01-19 12:05:00,26.88,26.89,26.88,26.89,20500.0,17.7497,17.7563,17.7497,17.7563,20500.0
2010-01-19 12:10:00,26.89,26.89,26.88,26.88,30100.0,17.7563,17.7563,17.7497,17.7497,30100.0
2010-01-19 12:15:00,26.89,26.89,26.88,26.89,53100.0,17.7563,17.7563,17.7497,17.7563,53100.0
2010-01-19 12:20:00,26.89,26.92,26.89,26.91,36200.0,17.7563,17.7761,17.7563,17.7695,36200.0
2010-01-19 12:25:00,26.92,26.92,26.91,26.91,60800.0,17.7761,17.7761,17.7695,17.7695,60800.0
2010-01-19 12:30:00,26.91,26.92,26.91,26.91,41200.0,17.7695,17.7761,17.7695,17.7695,41200.0
2010-01-19 12:35:00,26.9,26.91,26.86,26.9,105900.0,17.7629,17.7695,17.7365,17.7629,105900.0
2010-01-19 12:40:00,26.9,26.9,26.89,26.9,30000.0,17.7629,17.7629,17.7563,17.7629,30000.0
2010-01-19 12:45:00,26.9,26.91,26.9,26.91,33600.0,17.7629,17.7695,17.7629,17.7695,33600.0
2010-01-19 12:50:00,26.91,26.92,26.91,26.92,28900.0,17.7695,17.7761,17.7695,17.7761,28900.0
2010-01-19 12:55:00,26.91,26.92,26.9,26.91,72300.0,17.7695,17.7761,17.7629,17.7695,72300.0
2010-01-19 13:00:00,26.9,26.91,26.89,26.91,71200.0,17.7629,17.7695,17.7563,17.7695,71200.0
2010-01-19 13:05:00,26.9,26.92,26.9,26.92,42600.0,17.7629,17.7761,17.7629,17.7761,42600.0
2010-01-19 13:10:00,26.91,26.92,26.91,26.92,27500.0,17.7695,17.7761,17.7695,17.7761,27500.0
2010-01-19 13:15:00,26.92,26.94,26.91,26.91,153800.0,17.7761,17.7893,17.7695,17.7695,153800.0
2010-01-19 13:20:00,26.92,26.92,26.91,26.91,35500.0,17.7761,17.7761,17.7695,17.7695,35500.0
2010-01-19 13:25:00,26.91,26.93,26.91,26.92,71000.0,17.7695,17.7827,17.7695,17.7761,71000.0
2010-01-19 13:30:00,26.92,26.93,26.92,26.93,37000.0,17.7761,17.7827,17.7761,17.7827,37000.0
2010-01-19 13:35:00,26.92,26.93,26.92,26.93,104700.0,17.7761,17.7827,17.7761,17.7827,104700.0
2010-01-19 13:40:00,26.92,26.93,26.92,26.92,70000.0,17.7761,17.7827,17.7761,17.7761,70000.0
2010-01-19 13:45:00,26.92,26.93,26.91,26.91,61500.0,17.7761,17.7827,17.7695,17.7695,61500.0
2010-01-19 13:50:00,26.92,26.93,26.92,26.92,60900.0,17.7761,17.7827,17.7761,17.7761,60900.0
2010-01-19 13:55:00,26.91,26.93,26.91,26.92,147100.0,17.7695,17.7827,17.7695,17.7761,147100.0
2010-01-19 14:00:00,26.92,26.92,26.91,26.92,184400.0,17.7761,17.7761,17.7695,17.7761,184400.0
2010-01-19 14:05:00,26.92,26.94,26.92,26.93,410000.0,17.7761,17.7893,17.7761,17.7827,410000.0
2010-01-19 14:10:00,26.92,26.93,26.91,26.91,104200.0,17.7761,17.7827,17.7695,17.7695,104200.0
2010-01-19 14:15:00,26.91,26.91,26.9,26.9,73500.0,17.7695,17.7695,17.7629,17.7629,73500.0
2010-01-19 14:20:00,26.91,26.92,26.9,26.92,124400.0,17.7695,17.7761,17.7629,17.7761,124400.0
2010-01-19 14:25:00,26.92,26.92,26.9,26.92,261000.0,17.7761,17.7761,17.7629,17.7761,261000.0
2010-01-19 14:30:00,26.92,26.92,26.91,26.91,46200.0,17.7761,17.7761,17.7695,17.7695,46200.0
2010-01-19 14:35:00,26.92,26.93,26.91,26.92,53700.0,17.7761,17.7827,17.7695,17.7761,53700.0
2010-01-19 14:40:00,26.92,26.93,26.92,26.93,35800.0,17.7761,17.7827,17.7761,17.7827,35800.0
2010-01-19 14:45:00,26.92,26.94,26.92,26.94,30700.0,17.7761,17.7893,17.7761,17.7893,30700.0
2010-01-19 14:50:00,26.93,26.94,26.93,26.93,30300.0,17.7827,17.7893,17.7827,17.7827,30300.0
2010-01-19 14:55:00,26.93,26.94,26.93,26.93,99600.0,17.7827,17.7893,17.7827,17.7827,99600.0
2010-01-19 15:00:00,26.93,26.94,26.89,26.89,127400.0,17.7827,17.7893,17.7563,17.7563,127400.0
2010-01-19 15:05:00,26.89,26.91,26.89,26.91,52100.0,17.7563,17.7695,17.7563,17.7695,52100.0
2010-01-19 15:10:00,26.9,26.91,26.9,26.91,72900.0,17.7629,17.7695,17.7629,17.7695,72900.0
2010-01-19 15:15:00,26.92,26.92,26.9,26.9,128100.0,17.7761,17.7761,17.7629,17.7629,128100.0
2010-01-19 15:20:00,26.91,26.93,26.9,26.92,224500.0,17.7695,17.7827,17.7629,17.7761,224500.0
2010-01-19 15:25:00,26.93,26.96,26.92,26.96,382300.0,17.7827,17.8025,17.7761,17.8025,382300.0
2010-01-19 15:30:00,26.96,26.97,26.95,26.95,105800.0,17.8025,17.8091,17.7959,17.7959,105800.0
2010-01-19 15:35:00,26.95,26.96,26.94,26.94,131900.0,17.7959,17.8025,17.7893,17.7893,131900.0
2010-01-19 15:40:00,26.95,26.95,26.93,26.93,120200.0,17.7959,17.7959,17.7827,17.7827,120200.0
2010-01-19 15:45:00,26.93,26.95,26.93,26.94,285000.0,17.7827,17.7959,17.7827,17.7893,285000.0
2010-01-19 15:50:00,26.94,26.96,26.94,26.95,166300.0,17.7893,17.8025,17.7893,17.7959,166300.0
2010-01-19 15:55:00,26.94,26.95,26.94,26.94,401100.0,17.7893,17.7959,17.7893,17.7893,401100.0
2010-01-20 09:30:00,26.88,26.88,26.7,26.75,186700.0,17.7497,17.7497,17.6309,17.6639,186700.0
2010-01-20 09:35:00,26.74,26.78,26.69,26.74,435000.0,17.6573,17.6837,17.6243,17.6573,435000.0
2010-01-20 09:40:00,26.74,26.77,26.69,26.69,248700.0,17.6573,17.6771,17.6243,17.6243,248700.0
2010-01-20 09:45:00,26.68,26.7,26.64,26.7,285200.0,17.6177,17.6309,17.5912,17.6309,285200.0
2010-01-20 09:50:00,26.69,26.73,26.68,26.72,163500.0,17.6243,17.6507,17.6177,17.6441,163500.0
2010-01-20 09:55:00,26.72,26.74,26.71,26.73,120200.0,17.6441,17.6573,17.6375,17.6507,120200.0
2010-01-20 10:00:00,26.73,26.73,26.67,26.67,107600.0,17.6507,17.6507,17.611,17.611,107600.0
2010-01-20 10:05:00,26.67,26.69,26.66,26.68,481800.0,17.611,17.6243,17.6044,17.6177,481800.0
2010-01-20 10:10:00,26.68,26.7,26.67,26.69,333200.0,17.6177,17.6309,17.611,17.6243,333200.0
2010-01-20 10:15:00,26.68,26.69,26.67,26.68,68700.0,17.6177,17.6243,17.611,17.6177,68700.0
2010-01-20 10:20:00,26.68,26.69,26.64,26.65,81400.0,17.6177,17.6243,17.5912,17.5978,81400.0
2010-01-20 10:25:00,26.65,26.66,26.64,26.64,151600.0,17.5978,17.6044,17.5912,17.5912,151600.0
2010-01-20 10:30:00,26.64,26.65,26.62,26.65,68200.0,17.5912,17.5978,17.578,17.5978,68200.0
2010-01-20 10:35:00,26.65,26.67,26.65,26.66,81200.0,17.5978,17.611,17.5978,17.6044,81200.0
2010-01-20 10:40:00,26.66,26.66,26.64,26.65,83000.0,17.6044,17.6044,17.5912,17.5978,83000.0
2010-01-20 10:45:00,26.65,26.65,26.63,26.64,54500.0,17.5978,17.5978,17.5846,17.5912,54500.0
2010-01-20 10:50:00,26.64,26.65,26.6,26.6,109600.0,17.5912,17.5978,17.5648,17.5648,109600.0
2010-01-20 10:55:00,26.6,26.61,26.58,26.59,65600.0,17.5648,17.5714,17.5516,17.5582,65600.0
2010-01-20 11:00:00,26.6,26.61,26.58,26.58,138200.0,17.5648,17.5714,17.5516,17.5516,138200.0
2010-01-20 11:05:00,26.57,26.61,26.57,26.58,84400.0,17.545,17.5714,17.545,17.5516,84400.0
2010-01-20 11:10:00,26.58,26.6,26.58,26.59,73600.0,17.5516,17.5648,17.5516,17.5582,73600.0
2010-01-20 11:15:00,26.59,26.59,26.57,26.57,77900.0,17.5582,17.5582,17.545,17.545,77900.0
2010-01-20 11:20:00,26.57,26.57,26.56,26.56,42600.0,17.545,17.545,17.5384,17.5384,42600.0
2010-01-20 11:25:00,26.56,26.59,26.56,26.59,54600.0,17.5384,17.5582,17.5384,17.5582,54600.0
2010-01-20 11:30:00,26.59,26.59,26.56,26.56,147500.0,17.5582,17.5582,17.5384,17.5384,147500.0
2010-01-20 11:35:00,26.57,26.57,26.55,26.55,67800.0,17.545,17.545,17.5318,17.5318,67800.0
2010-01-20 11:40:00,26.56,26.58,26.55,26.56,166200.0,17.5384,17.5516,17.5318,17.5384,166200.0
2010-01-20 11:45:00,26.56,26.57,26.55,26.57,62200.0,17.5384,17.545,17.5318,17.545,62200.0
2010-01-20 11:50:00,26.56,26.57,26.54,26.55,58500.0,17.5384,17.545,17.5252,17.5318,58500.0
2010-01-20 11:55:00,26.55,26.56,26.54,26.55,63700.0,17.5318,17.5384,17.5252,17.5318,63700.0
2010-01-20 12:00:00,26.55,26.55,26.53,26.55,101400.0,17.5318,17.5318,17.5186,17.5318,101400.0
2010-01-20 12:05:00,26.55,26.57,26.54,26.57,40500.0,17.5318,17.545,17.5252,17.545,40500.0
2010-01-20 12:10:00,26.58,26.6,26.58,26.59,111800.0,17.5516,17.5648,17.5516,17.5582,111800.0
2010-01-20 12:15:00,26.59,26.59,26.57,26.59,57700.0,17.5582,17.5582,17.545,17.5582,57700.0
2010-01-20 12:20:00,26.59,26.59,26.57,26.58,61200.0,17.5582,17.5582,17.545,17.5516,61200.0
2010-01-20 12:25:00,26.58,26.59,26.57,26.58,62300.0,17.5516,17.5582,17.545,17.5516,62300.0
2010-01-20 12:30:00,26.59,26.61,26.59,26.61,36900.0,17.5582,17.5714,17.5582,17.5714,36900.0
2010-01-20 12:35:00,26.61,26.62,26.61,26.62,32500.0,17.5714,17.578,17.5714,17.578,32500.0
2010-01-20 12:40:00,26.62,26.63,26.59,26.6,127800.0,17.578,17.5846,17.5582,17.5648,127800.0
2010-01-20 12:45:00,26.6,26.6,26.59,26.59,82600.0,17.5648,17.5648,17.5582,17.5582,82600.0
2010-01-20 12:50:00,26.59,26.61,26.59,26.6,57900.0,17.5582,17.5714,17.5582,17.5648,57900.0
2010-01-20 12:55:00,26.61,26.61,26.59,26.6,72300.0,17.5714,17.5714,17.5582,17.5648,72300.0
2010-01-20 13:00:00,26.61,26.61,26.58,26.59,51400.0,17.5714,17.5714,17.5516,17.5582,51400.0
2010-01-20 13:05:00,26.6,26.6,26.58,26.58,39700.0,17.5648,17.5648,17.5516,17.5516,39700.0
2010-01-20 13:10:00,26.58,26.6,26.56,26.56,145700.0,17.5516,17.5648,17.5384,17.5384,145700.0
2010-01-20 13:15:00,26.57,26.57,26.53,26.53,95800.0,17.545,17.545,17.5186,17.5186,95800.0
2010-01-20 13:20:00,26.55,26.56,26.55,26.55,92600.0,17.5318,17.5384,17.5318,17.5318,92600.0
2010-01-20 13:25:00,26.55,26.57,26.55,26.57,32300.0,17.5318,17.545,17.5318,17.545,32300.0
2010-01-20 13:30:00,26.58,26.61,26.57,26.61,27900.0,17.5516,17.5714,17.545,17.5714,27900.0
2010-01-20 13:35:00,26.6,26.62,26.6,26.61,54600.0,17.5648,17.578,17.5648,17.5714,54600.0
2010-01-20 13:40:00,26.61,26.62,26.6,26.61,54100.0,17.5714,17.578,17.5648,17.5714,54100.0
2010-01-20 13:45:00,26.61,26.63,26.6,26.63,47900.0,17.5714,17.5846,17.5648,17.5846,47900.0
2010-01-20 13:50:00,26.63,26.63,26.61,26.61,30900.0,17.5846,17.5846,17.5714,17.5714,30900.0
2010-01-20 13:55:00,26.62,26.63,26.61,26.62,46200.0,17.578,17.5846,17.5714,17.578,46200.0
2010-01-20 14:00:00,26.61,26.63,26.61,26.62,80100.0,17.5714,17.5846,17.5714,17.578,80100.0
2010-01-20 14:05:00,26.62,26.63,26.61,26.62,113200.0,17.578,17.5846,17.5714,17.578,113200.0
2010-01-20 14:10:00,26.62,26.63,26.61,26.62,107300.0,17.578,17.5846,17.5714,17.578,107300.0
2010-01-20 14:15:00,26.62,26.63,26.61,26.62,62500.0,17.578,17.5846,17.5714,17.578,62500.0
2010-01-20 14:20:00,26.62,26.63,26.61,26.63,46100.0,17.578,17.5846,17.5714,17.5846,46100.0
2010-01-20 14:25:00,26.63,26.64,26.62,26.62,66600.0,17.5846,17.5912,17.578,17.578,66600.0
2010-01-20 14:30:00,26.62,26.63,26.61,26.63,75500.0,17.578,17.5846,17.5714,17.5846,75500.0
2010-01-20 14:35:00,26.63,26.66,26.63,26.64,107400.0,17.5846,17.6044,17.5846,17.5912,107400.0
2010-01-20 14:40:00,26.64,26.65,26.63,26.65,76400.0,17.5912,17.5978,17.5846,17.5978,76400.0
2010-01-20 14:45:00,26.65,26.68,26.65,26.66,56000.0,17.5978,17.6177,17.5978,17.6044,56000.0
2010-01-20 14:50:00,26.66,26.68,26.66,26.68,51300.0,17.6044,17.6177,17.6044,17.6177,51300.0
2010-01-20 14:55:00,26.67,26.68,26.65,26.67,60300.0,17.611,17.6177,17.5978,17.611,60300.0
2010-01-20 15:00:00,26.67,26.68,26.67,26.67,69300.0,17.611,17.6177,17.611,17.611,69300.0
2010-01-20 15:05:00,26.68,26.68,26.66,26.66,90200.0,17.6177,17.6177,17.6044,17.6044,90200.0
2010-01-20 15:10:00,26.67,26.69,26.66,26.69,73100.0,17.611,17.6243,17.6044,17.6243,73100.0
2010-01-20 15:15:00,26.69,26.69,26.68,26.68,102400.0,17.6243,17.6243,17.6177,17.6177,102400.0
2010-01-20 15:20:00,26.69,26.72,26.68,26.71,242900.0,17.6243,17.6441,17.6177,17.6375,242900.0
2010-01-20 15:25:00,26.72,26.72,26.7,26.72,128300.0,17.6441,17.6441,17.6309,17.6441,128300.0
2010-01-20 15:30:00,26.71,26.72,26.69,26.69,325700.0,17.6375,17.6441,17.6243,17.6243,325700.0
2010-01-20 15:35:00,26.7,26.7,26.69,26.69,56800.0,17.6309,17.6309,17.6243,17.6243,56800.0
2010-01-20 15:40:00,26.7,26.74,26.69,26.73,213700.0,17.6309,17.6573,17.6243,17.6507,213700.0
2010-01-20 15:45:00,26.73,26.74,26.72,26.74,107700.0,17.6507,17.6573,17.6441,17.6573,107700.0
2010-01-20 15:50:00,26.74,26.75,26.72,26.73,170800.0,17.6573,17.6639,17.6441,17.6507,170800.0
2010-01-20 15:55:00,26.72,26.74,26.72,26.74,339100.0,17.6441,17.6573,17.6441,17.6573,339100.0
2010-01-21 09:30:00,26.71,26.8,26.71,26.8,347400.0,17.6375,17.6969,17.6375,17.6969,347400.0
2010-01-21 09:35:00,26.8,26.82,26.76,26.81,255700.0,17.6969,17.7101,17.6705,17.7035,255700.0
2010-01-21 09:40:00,26.82,26.83,26.79,26.79,31100.0,17.7101,17.7167,17.6903,17.6903,31100.0
2010-01-21 09:45:00,26.79,26.83,26.79,26.82,105700.0,17.6903,17.7167,17.6903,17.7101,105700.0
2010-01-21 09:50:00,26.83,26.84,26.79,26.81,50900.0,17.7167,17.7233,17.6903,17.7035,50900.0
2010-01-21 09:55:00,26.81,26.83,26.76,26.77,167700.0,17.7035,17.7167,17.6705,17.6771,167700.0
2010-01-21 10:00:00,26.77,26.81,26.74,26.81,109900.0,17.6771,17.7035,17.6573,17.7035,109900.0
2010-01-21 10:05:00,26.81,26.82,26.78,26.79,109900.0,17.7035,17.7101,17.6837,17.6903,109900.0
2010-01-21 10:10:00,26.78,26.81,26.77,26.79,74600.0,17.6837,17.7035,17.6771,17.6903,74600.0
2010-01-21 10:15:00,26.78,26.8,26.78,26.8,37000.0,17.6837,17.6969,17.6837,17.6969,37000.0
2010-01-21 10:20:00,26.8,26.8,26.68,26.69,125100.0,17.6969,17.6969,17.6177,17.6243,125100.0
2010-01-21 10:25:00,26.69,26.7,26.63,26.64,425900.0,17.6243,17.6309,17.5846,17.5912,425900.0
2010-01-21 10:30:00,26.63,26.67,26.6,26.63,370900.0,17.5846,17.611,17.5648,17.5846,370900.0
2010-01-21 10:35:00,26.63,26.64,26.58,26.6,129400.0,17.5846,17.5912,17.5516,17.5648,129400.0
2010-01-21 10:40:00,26.6,26.6,26.55,26.55,30000.0,17.5648,17.5648,17.5318,17.5318,30000.0
2010-01-21 10:45:00,26.55,26.56,26.52,26.52,117100.0,17.5318,17.5384,17.512,17.512,117100.0
2010-01-21 10:50:00,26.53,26.54,26.51,26.52,127900.0,17.5186,17.5252,17.5054,17.512,127900.0
2010-01-21 10:55:00,26.51,26.56,26.51,26.56,28700.0,17.5054,17.5384,17.5054,17.5384,28700.0
2010-01-21 11:00:00,26.56,26.57,26.55,26.55,42400.0,17.5384,17.545,17.5318,17.5318,42400.0
2010-01-21 11:05:00,26.54,26.54,26.47,26.49,157300.0,17.5252,17.5252,17.479,17.4922,157300.0
2010-01-21 11:10:00,26.5,26.52,26.49,26.51,58100.0,17.4988,17.512,17.4922,17.5054,58100.0
2010-01-21 11:15:00,26.5,26.5,26.48,26.49,33100.0,17.4988,17.4988,17.4856,17.4922,33100.0
2010-01-21 11:20:00,26.49,26.5,26.48,26.49,86800.0,17.4922,17.4988,17.4856,17.4922,86800.0
2010-01-21 11:25:00,26.5,26.5,26.47,26.48,68700.0,17.4988,17.4988,17.479,17.4856,68700.0
2010-01-21 11:30:00,26.48,26.49,26.44,26.47,122100.0,17.4856,17.4922,17.4592,17.479,122100.0
2010-01-21 11:35:00,26.48,26.51,26.45,26.47,71700.0,17.4856,17.5054,17.4658,17.479,71700.0
2010-01-21 11:40:00,26.48,26.51,26.41,26.41,66000.0,17.4856,17.5054,17.4394,17.4394,66000.0
2010-01-21 11:45:00,26.42,26.47,26.41,26.45,96400.0,17.446,17.479,17.4394,17.4658,96400.0
2010-01-21 11:50:00,26.44,26.5,26.44,26.47,206600.0,17.4592,17.4988,17.4592,17.479,206600.0
2010-01-21 11:55:00,26.47,26.47,26.41,26.42,160900.0,17.479,17.479,17.4394,17.446,160900.0
2010-01-21 12:00:00,26.42,26.47,26.4,26.46,112900.0,17.446,17.479,17.4328,17.4724,112900.0
2010-01-21 12:05:00,26.46,26.47,26.44,26.45,130800.0,17.4724,17.479,17.4592,17.4658,130800.0
2010-01-21 12:10:00,26.45,26.45,26.42,26.42,57700.0,17.4658,17.4658,17.446,17.446,57700.0
2010-01-21 12:15:00,26.42,26.43,26.4,26.41,56500.0,17.446,17.4526,17.4328,17.4394,56500.0
2010-01-21 12:20:00,26.4,26.42,26.4,26.41,34900.0,17.4328,17.446,17.4328,17.4394,34900.0
2010-01-21 12:25:00,26.41,26.41,26.39,26.4,34600.0,17.4394,17.4394,17.4262,17.4328,34600.0
2010-01-21 12:30:00,26.39,26.42,26.38,26.41,107000.0,17.4262,17.446,17.4196,17.4394,107000.0
2010-01-21 12:35:00,26.41,26.42,26.39,26.4,85400.0,17.4394,17.446,17.4262,17.4328,85400.0
2010-01-21 12:40:00,26.41,26.41,26.39,26.41,42000.0,17.4394,17.4394,17.4262,17.4394,42000.0
2010-01-21 12:45:00,26.4,26.41,26.38,26.38,48900.0,17.4328,17.4394,17.4196,17.4196,48900.0
2010-01-21 12:50:00,26.38,26.39,26.37,26.38,110800.0,17.4196,17.4262,17.4129,17.4196,110800.0
2010-01-21 12:55:00,26.39,26.42,26.39,26.4,27000.0,17.4262,17.446,17.4262,17.4328,27000.0
2010-01-21 13:00:00,26.41,26.42,26.36,26.39,168100.0,17.4394,17.446,17.4063,17.4262,168100.0
2010-01-21 13:05:00,26.39,26.41,26.39,26.39,22300.0,17.4262,17.4394,17.4262,17.4262,22300.0
2010-01-21 13:10:00,26.4,26.41,26.4,26.4,99100.0,17.4328,17.4394,17.4328,17.4328,99100.0
2010-01-21 13:15:00,26.4,26.4,26.38,26.38,41300.0,17.4328,17.4328,17.4196,17.4196,41300.0
2010-01-21 13:20:00,26.39,26.41,26.39,26.41,46100.0,17.4262,17.4394,17.4262,17.4394,46100.0
2010-01-21 13:25:00,26.41,26.44,26.4,26.41,436300.0,17.4394,17.4592,17.4328,17.4394,436300.0
2010-01-21 13:30:00,26.42,26.44,26.41,26.44,66200.0,17.446,17.4592,17.4394,17.4592,66200.0
2010-01-21 13:35:00,26.44,26.46,26.43,26.44,34700.0,17.4592,17.4724,17.4526,17.4592,34700.0
2010-01-21 13:40:00,26.44,26.45,26.44,26.45,36500.0,17.4592,17.4658,17.4592,17.4658,36500.0
2010-01-21 13:45:00,26.45,26.46,26.45,26.45,148200.0,17.4658,17.4724,17.4658,17.4658,148200.0
2010-01-21 13:50:00,26.45,26.45,26.44,26.45,34000.0,17.4658,17.4658,17.4592,17.4658,34000.0
2010-01-21 13:55:00,26.45,26.46,26.44,26.46,19400.0,17.4658,17.4724,17.4592,17.4724,19400.0
2010-01-21 14:00:00,26.45,26.46,26.41,26.41,42800.0,17.4658,17.4724,17.4394,17.4394,42800.0
2010-01-21 14:05:00,26.41,26.41,26.4,26.4,37900.0,17.4394,17.4394,17.4328,17.4328,37900.0
2010-01-21 14:10:00,26.4,26.41,26.38,26.39,23000.0,17.4328,17.4394,17.4196,17.4262,23000.0
2010-01-21 14:15:00,26.39,26.4,26.38,26.39,59600.0,17.4262,17.4328,17.4196,17.4262,59600.0
2010-01-21 14:20:00,26.38,26.41,26.38,26.41,118300.0,17.4196,17.4394,17.4196,17.4394,118300.0
2010-01-21 14:25:00,26.41,26.42,26.39,26.41,119200.0,17.4394,17.446,17.4262,17.4394,119200.0
2010-01-21 14:30:00,26.41,26.42,26.41,26.41,35900.0,17.4394,17.446,17.4394,17.4394,35900.0
2010-01-21 14:35:00,26.41,26.41,26.39,26.4,99200.0,17.4394,17.4394,17.4262,17.4328,99200.0
2010-01-21 14:40:00,26.39,26.4,26.36,26.37,88700.0,17.4262,17.4328,17.4063,17.4129,88700.0
2010-01-21 14:45:00,26.36,26.38,26.35,26.38,61800.0,17.4063,17.4196,17.3997,17.4196,61800.0
2010-01-21 14:50:00,26.38,26.39,26.36,26.36,304700.0,17.4196,17.4262,17.4063,17.4063,304700.0
2010-01-21 14:55:00,26.37,26.39,26.37,26.38,66800.0,17.4129,17.4262,17.4129,17.4196,66800.0
2010-01-21 15:00:00,26.38,26.38,26.34,26.35,82100.0,17.4196,17.4196,17.3931,17.3997,82100.0
2010-01-21 15:05:00,26.35,26.35,26.3,26.32,45100.0,17.3997,17.3997,17.3667,17.3799,45100.0
2010-01-21 15:10:00,26.32,26.32,26.29,26.3,134300.0,17.3799,17.3799,17.3601,17.3667,134300.0
2010-01-21 15:15:00,26.3,26.31,26.29,26.31,47000.0,17.3667,17.3733,17.3601,17.3733,47000.0
2010-01-21 15:20:00,26.31,26.36,26.31,26.35,150800.0,17.3733,17.4063,17.3733,17.3997,150800.0
2010-01-21 15:25:00,26.35,26.36,26.34,26.34,100700.0,17.3997,17.4063,17.3931,17.3931,100700.0
2010-01-21 15:30:00,26.34,26.38,26.34,26.38,82300.0,17.3931,17.4196,17.3931,17.4196,82300.0
2010-01-21 15:35:00,26.37,26.38,26.35,26.36,131900.0,17.4129,17.4196,17.3997,17.4063,131900.0
2010-01-21 15:40:00,26.35,26.39,26.35,26.39,151300.0,17.3997,17.4262,17.3997,17.4262,151300.0
2010-01-21 15:45:00,26.39,26.43,26.38,26.42,130200.0,17.4262,17.4526,17.4196,17.446,130200.0
2010-01-21 15:50:00,26.42,26.42,26.36,26.37,329000.0,17.446,17.446,17.4063,17.4129,329000.0
2010-01-21 15:55:00,26.38,26.38,26.33,26.34,390700.0,17.4196,17.4196,17.3865,17.3931,390700.0
2010-01-22 09:30:00,26.25,26.29,26.2,26.27,144300.0,17.3337,17.3601,17.3007,17.3469,144300.0
2010-01-22 09:35:00,26.26,26.32,26.24,26.29,262900.0,17.3403,17.3799,17.3271,17.3601,262900.0
2010-01-22 09:40:00,26.3,26.3,26.23,26.28,396700.0,17.3667,17.3667,17.3205,17.3535,396700.0
2010-01-22 09:45:00,26.27,26.31,26.26,26.3,109500.0,17.3469,17.3733,17.3403,17.3667,109500.0
2010-01-22 09:50:00,26.31,26.36,26.3,26.33,267800.0,17.3733,17.4063,17.3667,17.3865,267800.0
2010-01-22 09:55:00,26.33,26.37,26.33,26.35,115600.0,17.3865,17.4129,17.3865,17.3997,115600.0
2010-01-22 10:00:00,26.36,26.37,26.33,26.33,122000.0,17.4063,17.4129,17.3865,17.3865,122000.0
2010-01-22 10:05:00,26.34,26.34,26.29,26.29,241200.0,17.3931,17.3931,17.3601,17.3601,241200.0
2010-01-22 10:10:00,26.3,26.35,26.29,26.34,141600.0,17.3667,17.3997,17.3601,17.3931,141600.0
2010-01-22 10:15:00,26.35,26.37,26.34,26.35,163500.0,17.3997,17.4129,17.3931,17.3997,163500.0
2010-01-22 10:20:00,26.35,26.38,26.35,26.36,246800.0,17.3997,17.4196,17.3997,17.4063,246800.0
2010-01-22 10:25:00,26.36,26.45,26.36,26.44,226400.0,17.4063,17.4658,17.4063,17.4592,226400.0
2010-01-22 10:30:00,26.45,26.45,26.42,26.43,445900.0,17.4658,17.4658,17.446,17.4526,445900.0
2010-01-22 10:35:00,26.42,26.46,26.42,26.44,91700.0,17.446,17.4724,17.446,17.4592,91700.0
2010-01-22 10:40:00,26.45,26.48,26.45,26.45,85900.0,17.4658,17.4856,17.4658,17.4658,85900.0
2010-01-22 10:45:00,26.45,26.46,26.42,26.42,72900.0,17.4658,17.4724,17.446,17.446,72900.0
2010-01-22 10:50:00,26.43,26.43,26.41,26.42,57600.0,17.4526,17.4526,17.4394,17.446,57600.0
2010-01-22 10:55:00,26.43,26.47,26.42,26.47,72500.0,17.4526,17.479,17.446,17.479,72500.0
2010-01-22 11:00:00,26.47,26.48,26.43,26.43,93300.0,17.479,17.4856,17.4526,17.4526,93300.0
2010-01-22 11:05:00,26.43,26.44,26.39,26.39,91000.0,17.4526,17.4592,17.4262,17.4262,91000.0
2010-01-22 11:10:00,26.4,26.41,26.37,26.41,110900.0,17.4328,17.4394,17.4129,17.4394,110900.0
2010-01-22 11:15:00,26.42,26.47,26.41,26.46,99700.0,17.446,17.479,17.4394,17.4724,99700.0
2010-01-22 11:20:00,26.46,26.47,26.45,26.45,49200.0,17.4724,17.479,17.4658,17.4658,49200.0
2010-01-22 11:25:00,26.45,26.47,26.44,26.47,58000.0,17.4658,17.479,17.4592,17.479,58000.0
2010-01-22 11:30:00,26.47,26.48,26.43,26.44,159800.0,17.479,17.4856,17.4526,17.4592,159800.0
2010-01-22 11:35:00,26.45,26.46,26.41,26.42,44600.0,17.4658,17.4724,17.4394,17.446,44600.0
2010-01-22 11:40:00,26.42,26.43,26.41,26.42,235100.0,17.446,17.4526,17.4394,17.446,235100.0
2010-01-22 11:45:00,26.42,26.44,26.42,26.42,35100.0,17.446,17.4592,17.446,17.446,35100.0
2010-01-22 11:50:00,26.43,26.44,26.42,26.43,19900.0,17.4526,17.4592,17.446,17.4526,19900.0
2010-01-22 11:55:00,26.42,26.44,26.4,26.44,26900.0,17.446,17.4592,17.4328,17.4592,26900.0
2010-01-22 12:00:00,26.44,26.44,26.41,26.43,9800.0,17.4592,17.4592,17.4394,17.4526,9800.0
2010-01-22 12:05:00,26.43,26.44,26.42,26.43,29800.0,17.4526,17.4592,17.446,17.4526,29800.0
2010-01-22 12:10:00,26.43,26.44,26.41,26.44,22200.0,17.4526,17.4592,17.4394,17.4592,22200.0
2010-01-22 12:15:00,26.44,26.46,26.43,26.46,24100.0,17.4592,17.4724,17.4526,17.4724,24100.0
2010-01-22 12:20:00,26.46,26.46,26.43,26.43,35400.0,17.4724,17.4724,17.4526,17.4526,35400.0
2010-01-22 12:25:00,26.45,26.45,26.43,26.45,90300.0,17.4658,17.4658,17.4526,17.4658,90300.0
2010-01-22 12:30:00,26.45,26.47,26.44,26.47,39700.0,17.4658,17.479,17.4592,17.479,39700.0
2010-01-22 12:35:00,26.47,26.47,26.45,26.46,9500.0,17.479,17.479,17.4658,17.4724,9500.0
2010-01-22 12:40:00,26.45,26.47,26.45,26.47,34600.0,17.4658,17.479,17.4658,17.479,34600.0
2010-01-22 12:45:00,26.47,26.47,26.44,26.44,19300.0,17.479,17.479,17.4592,17.4592,19300.0
2010-01-22 12:50:00,26.44,26.46,26.43,26.46,42700.0,17.4592,17.4724,17.4526,17.4724,42700.0
2010-01-22 12:55:00,26.46,26.46,26.45,26.45,18700.0,17.4724,17.4724,17.4658,17.4658,18700.0
2010-01-22 13:00:00,26.44,26.45,26.42,26.42,34600.0,17.4592,17.4658,17.446,17.446,34600.0
2010-01-22 13:05:00,26.43,26.44,26.42,26.42,25700.0,17.4526,17.4592,17.446,17.446,25700.0
2010-01-22 13:10:00,26.44,26.45,26.43,26.45,28600.0,17.4592,17.4658,17.4526,17.4658,28600.0
2010-01-22 13:15:00,26.44,26.45,26.43,26.45,18500.0,17.4592,17.4658,17.4526,17.4658,18500.0
2010-01-22 13:20:00,26.45,26.48,26.44,26.47,25300.0,17.4658,17.4856,17.4592,17.479,25300.0
2010-01-22 13:25:00,26.47,26.47,26.44,26.45,51300.0,17.479,17.479,17.4592,17.4658,51300.0
2010-01-22 13:30:00,26.45,26.47,26.44,26.45,45700.0,17.4658,17.479,17.4592,17.4658,45700.0
2010-01-22 13:35:00,26.47,26.47,26.42,26.42,30700.0,17.479,17.479,17.446,17.446,30700.0
2010-01-22 13:40:00,26.42,26.44,26.41,26.42,165300.0,17.446,17.4592,17.4394,17.446,165300.0
2010-01-22 13:45:00,26.44,26.45,26.42,26.44,134200.0,17.4592,17.4658,17.446,17.4592,134200.0
2010-01-22 13:50:00,26.44,26.45,26.42,26.45,52700.0,17.4592,17.4658,17.446,17.4658,52700.0
2010-01-22 13:55:00,26.45,26.46,26.43,26.45,89400.0,17.4658,17.4724,17.4526,17.4658,89400.0
2010-01-22 14:00:00,26.45,26.47,26.45,26.46,32400.0,17.4658,17.479,17.4658,17.4724,32400.0
2010-01-22 14:05:00,26.46,26.46,26.43,26.44,17000.0,17.4724,17.4724,17.4526,17.4592,17000.0
2010-01-22 14:10:00,26.44,26.49,26.42,26.49,53000.0,17.4592,17.4922,17.446,17.4922,53000.0
2010-01-22 14:15:00,26.48,26.49,26.47,26.48,37800.0,17.4856,17.4922,17.479,17.4856,37800.0
2010-01-22 14:20:00,26.47,26.47,26.45,26.46,74100.0,17.479,17.479,17.4658,17.4724,74100.0
2010-01-22 14:25:00,26.46,26.46,26.43,26.44,98100.0,17.4724,17.4724,17.4526,17.4592,98100.0
2010-01-22 14:30:00,26.44,26.45,26.42,26.43,215600.0,17.4592,17.4658,17.446,17.4526,215600.0
2010-01-22 14:35:00,26.45,26.47,26.44,26.45,319500.0,17.4658,17.479,17.4592,17.4658,319500.0
2010-01-22 14:40:00,26.45,26.45,26.38,26.41,80100.0,17.4658,17.4658,17.4196,17.4394,80100.0
2010-01-22 14:45:00,26.42,26.42,26.39,26.41,83800.0,17.446,17.446,17.4262,17.4394,83800.0
2010-01-22 14:50:00,26.41,26.44,26.39,26.44,71700.0,17.4394,17.4592,17.4262,17.4592,71700.0
2010-01-22 14:55:00,26.45,26.45,26.42,26.43,77500.0,17.4658,17.4658,17.446,17.4526,77500.0
2010-01-22 15:00:00,26.42,26.45,26.41,26.44,100000.0,17.446,17.4658,17.4394,17.4592,100000.0
2010-01-22 15:05:00,26.44,26.46,26.4,26.42,124000.0,17.4592,17.4724,17.4328,17.446,124000.0
2010-01-22 15:10:00,26.42,26.42,26.38,26.4,90300.0,17.446,17.446,17.4196,17.4328,90300.0
2010-01-22 15:15:00,26.4,26.41,26.35,26.37,182000.0,17.4328,17.4394,17.3997,17.4129,182000.0
2010-01-22 15:20:00,26.37,26.4,26.35,26.4,261100.0,17.4129,17.4328,17.3997,17.4328,261100.0
2010-01-22 15:25:00,26.39,26.41,26.38,26.4,134400.0,17.4262,17.4394,17.4196,17.4328,134400.0
2010-01-22 15:30:00,26.4,26.4,26.37,26.39,136100.0,17.4328,17.4328,17.4129,17.4262,136100.0
2010-01-22 15:35:00,26.39,26.4,26.36,26.36,186600.0,17.4262,17.4328,17.4063,17.4063,186600.0
2010-01-22 15:40:00,26.36,26.38,26.34,26.36,220500.0,17.4063,17.4196,17.3931,17.4063,220500.0
2010-01-22 15:45:00,26.36,26.37,26.29,26.31,222300.0,17.4063,17.4129,17.3601,17.3733,222300.0
2010-01-22 15:50:00,26.31,26.34,26.3,26.32,197200.0,17.3733,17.3931,17.3667,17.3799,197200.0
2010-01-22 15:55:00,26.32,26.33,26.25,26.27,373100.0,17.3799,17.3865,17.3337,17.3469,373100.0
2010-01-25 09:30:00,26.48,26.49,26.34,26.34,351300.0,17.4856,17.4922,17.3931,17.3931,351300.0
2010-01-25 09:35:00,26.33,26.34,26.29,26.33,223200.0,17.3865,17.3931,17.3601,17.3865,223200.0
2010-01-25 09:40:00,26.32,26.37,26.3,26.37,499200.0,17.3799,17.4129,17.3667,17.4129,499200.0
2010-01-25 09:45:00,26.36,26.37,26.33,26.34,152300.0,17.4063,17.4129,17.3865,17.3931,152300.0
2010-01-25 09:50:00,26.34,26.35,26.32,26.32,70700.0,17.3931,17.3997,17.3799,17.3799,70700.0
2010-01-25 09:55:00,26.32,26.32,26.29,26.3,119600.0,17.3799,17.3799,17.3601,17.3667,119600.0
2010-01-25 10:00:00,26.3,26.33,26.26,26.3,485100.0,17.3667,17.3865,17.3403,17.3667,485100.0
2010-01-25 10:05:00,26.3,26.31,26.24,26.24,94400.0,17.3667,17.3733,17.3271,17.3271,94400.0
2010-01-25 10:10:00,26.24,26.25,26.2,26.21,204500.0,17.3271,17.3337,17.3007,17.3073,204500.0
2010-01-25 10:15:00,26.22,26.29,26.22,26.28,63600.0,17.3139,17.3601,17.3139,17.3535,63600.0
2010-01-25 10:20:00,26.29,26.3,26.27,26.3,140800.0,17.3601,17.3667,17.3469,17.3667,140800.0
2010-01-25 10:25:00,26.3,26.32,26.3,26.3,82900.0,17.3667,17.3799,17.3667,17.3667,82900.0
2010-01-25 10:30:00,26.3,26.32,26.28,26.3,282600.0,17.3667,17.3799,17.3535,17.3667,282600.0
2010-01-25 10:35:00,26.31,26.31,26.27,26.31,161400.0,17.3733,17.3733,17.3469,17.3733,161400.0
2010-01-25 10:40:00,26.3,26.3,26.26,26.3,197400.0,17.3667,17.3667,17.3403,17.3667,197400.0
2010-01-25 10:45:00,26.3,26.32,26.29,26.32,42100.0,17.3667,17.3799,17.3601,17.3799,42100.0
2010-01-25 10:50:00,26.32,26.37,26.31,26.36,29200.0,17.3799,17.4129,17.3733,17.4063,29200.0
2010-01-25 10:55:00,26.36,26.36,26.33,26.34,31700.0,17.4063,17.4063,17.3865,17.3931,31700.0
2010-01-25 11:00:00,26.34,26.36,26.33,26.33,62200.0,17.3931,17.4063,17.3865,17.3865,62200.0
2010-01-25 11:05:00,26.33,26.36,26.3,26.36,132200.0,17.3865,17.4063,17.3667,17.4063,132200.0
2010-01-25 11:10:00,26.35,26.36,26.33,26.34,62100.0,17.3997,17.4063,17.3865,17.3931,62100.0
2010-01-25 11:15:00,26.34,26.38,26.34,26.37,38600.0,17.3931,17.4196,17.3931,17.4129,38600.0
2010-01-25 11:20:00,26.38,26.4,26.37,26.38,46600.0,17.4196,17.4328,17.4129,17.4196,46600.0
2010-01-25 11:25:00,26.38,26.4,26.37,26.37,51700.0,17.4196,17.4328,17.4129,17.4129,51700.0
2010-01-25 11:30:00,26.36,26.36,26.3,26.36,26300.0,17.4063,17.4063,17.3667,17.4063,26300.0
2010-01-25 11:35:00,26.35,26.35,26.31,26.33,56400.0,17.3997,17.3997,17.3733,17.3865,56400.0
2010-01-25 11:40:00,26.33,26.36,26.33,26.36,50100.0,17.3865,17.4063,17.3865,17.4063,50100.0
2010-01-25 11:45:00,26.35,26.36,26.34,26.34,41600.0,17.3997,17.4063,17.3931,17.3931,41600.0
2010-01-25 11:50:00,26.35,26.38,26.35,26.37,65200.0,17.3997,17.4196,17.3997,17.4129,65200.0
2010-01-25 11:55:00,26.38,26.4,26.38,26.39,21200.0,17.4196,17.4328,17.4196,17.4262,21200.0
2010-01-25 12:00:00,26.39,26.4,26.38,26.4,37000.0,17.4262,17.4328,17.4196,17.4328,37000.0
2010-01-25 12:05:00,26.4,26.41,26.36,26.36,29700.0,17.4328,17.4394,17.4063,17.4063,29700.0
2010-01-25 12:10:00,26.37,26.37,26.35,26.35,16600.0,17.4129,17.4129,17.3997,17.3997,16600.0
2010-01-25 12:15:00,26.35,26.37,26.34,26.36,22900.0,17.3997,17.4129,17.3931,17.4063,22900.0
2010-01-25 12:20:00,26.36,26.39,26.35,26.39,40600.0,17.4063,17.4262,17.3997,17.4262,40600.0
2010-01-25 12:25:00,26.38,26.39,26.37,26.37,60100.0,17.4196,17.4262,17.4129,17.4129,60100.0
2010-01-25 12:30:00,26.37,26.38,26.37,26.38,29100.0,17.4129,17.4196,17.4129,17.4196,29100.0
2010-01-25 12:35:00,26.39,26.4,26.39,26.39,7800.0,17.4262,17.4328,17.4262,17.4262,7800.0
2010-01-25 12:40:00,26.39,26.39,26.37,26.38,18800.0,17.4262,17.4262,17.4129,17.4196,18800.0
2010-01-25 12:45:00,26.39,26.4,26.38,26.4,9900.0,17.4262,17.4328,17.4196,17.4328,9900.0
2010-01-25 12:50:00,26.39,26.39,26.38,26.39,11900.0,17.4262,17.4262,17.4196,17.4262,11900.0
2010-01-25 12:55:00,26.39,26.4,26.38,26.39,18000.0,17.4262,17.4328,17.4196,17.4262,18000.0
2010-01-25 13:00:00,26.38,26.4,26.38,26.4,10300.0,17.4196,17.4328,17.4196,17.4328,10300.0
2010-01-25 13:05:00,26.39,26.4,26.37,26.38,18100.0,17.4262,17.4328,17.4129,17.4196,18100.0
2010-01-25 13:10:00,26.38,26.39,26.36,26.37,9200.0,17.4196,17.4262,17.4063,17.4129,9200.0
2010-01-25 13:15:00,26.38,26.38,26.37,26.38,3800.0,17.4196,17.4196,17.4129,17.4196,3800.0
2010-01-25 13:20:00,26.38,26.4,26.37,26.4,14500.0,17.4196,17.4328,17.4129,17.4328,14500.0
2010-01-25 13:25:00,26.39,26.39,26.37,26.37,23700.0,17.4262,17.4262,17.4129,17.4129,23700.0
2010-01-25 13:30:00,26.38,26.38,26.34,26.34,28800.0,17.4196,17.4196,17.3931,17.3931,28800.0
2010-01-25 13:35:00,26.34,26.36,26.33,26.35,10100.0,17.3931,17.4063,17.3865,17.3997,10100.0
2010-01-25 13:40:00,26.35,26.37,26.34,26.36,32000.0,17.3997,17.4129,17.3931,17.4063,32000.0
2010-01-25 13:45:00,26.36,26.37,26.35,26.37,68300.0,17.4063,17.4129,17.3997,17.4129,68300.0
2010-01-25 13:50:00,26.37,26.37,26.36,26.36,6500.0,17.4129,17.4129,17.4063,17.4063,6500.0
2010-01-25 13:55:00,26.36,26.38,26.36,26.37,22200.0,17.4063,17.4196,17.4063,17.4129,22200.0
2010-01-25 14:00:00,26.37,26.38,26.36,26.36,13600.0,17.4129,17.4196,17.4063,17.4063,13600.0
2010-01-25 14:05:00,26.36,26.37,26.36,26.36,3100.0,17.4063,17.4129,17.4063,17.4063,3100.0
2010-01-25 14:10:00,26.37,26.37,26.36,26.37,13000.0,17.4129,17.4129,17.4063,17.4129,13000.0
2010-01-25 14:15:00,26.37,26.37,26.36,26.36,31100.0,17.4129,17.4129,17.4063,17.4063,31100.0
2010-01-25 14:20:00,26.36,26.37,26.36,26.36,5600.0,17.4063,17.4129,17.4063,17.4063,5600.0
2010-01-25 14:25:00,26.37,26.38,26.36,26.37,27300.0,17.4129,17.4196,17.4063,17.4129,27300.0
2010-01-25 14:30:00,26.36,26.37,26.34,26.34,16800.0,17.4063,17.4129,17.3931,17.3931,16800.0
2010-01-25 14:35:00,26.34,26.35,26.33,26.34,27800.0,17.3931,17.3997,17.3865,17.3931,27800.0
2010-01-25 14:40:00,26.34,26.35,26.33,26.35,22700.0,17.3931,17.3997,17.3865,17.3997,22700.0
2010-01-25 14:45:00,26.35,26.35,26.34,26.34,13000.0,17.3997,17.3997,17.3931,17.3931,13000.0
2010-01-25 14:50:00,26.34,26.38,26.34,26.38,24700.0,17.3931,17.4196,17.3931,17.4196,24700.0
2010-01-25 14:55:00,26.38,26.38,26.36,26.38,73500.0,17.4196,17.4196,17.4063,17.4196,73500.0
2010-01-25 15:00:00,26.37,26.38,26.37,26.37,26200.0,17.4129,17.4196,17.4129,17.4129,26200.0
2010-01-25 15:05:00,26.38,26.39,26.37,26.39,28100.0,17.4196,17.4262,17.4129,17.4262,28100.0
2010-01-25 15:10:00,26.39,26.39,26.37,26.38,69100.0,17.4262,17.4262,17.4129,17.4196,69100.0
2010-01-25 15:15:00,26.38,26.38,26.36,26.36,34100.0,17.4196,17.4196,17.4063,17.4063,34100.0
2010-01-25 15:20:00,26.36,26.37,26.35,26.35,156200.0,17.4063,17.4129,17.3997,17.3997,156200.0
2010-01-25 15:25:00,26.35,26.36,26.35,26.35,19200.0,17.3997,17.4063,17.3997,17.3997,19200.0
2010-01-25 15:30:00,26.35,26.38,26.35,26.38,57500.0,17.3997,17.4196,17.3997,17.4196,57500.0
2010-01-25 15:35:00,26.37,26.39,26.37,26.39,90800.0,17.4129,17.4262,17.4129,17.4262,90800.0
2010-01-25 15:40:00,26.39,26.39,26.34,26.34,123900.0,17.4262,17.4262,17.3931,17.3931,123900.0
2010-01-25 15:45:00,26.35,26.35,26.34,26.34,107200.0,17.3997,17.3997,17.3931,17.3931,107200.0
2010-01-25 15:50:00,26.35,26.35,26.32,26.32,70000.0,17.3997,17.3997,17.3799,17.3799,70000.0
2010-01-25 15:55:00,26.32,26.35,26.32,26.32,148400.0,17.3799,17.3997,17.3799,17.3799,148400.0
2010-01-26 09:30:00,26.21,26.24,26.16,26.23,556400.0,17.3073,17.3271,17.2743,17.3205,556400.0
2010-01-26 09:35:00,26.23,26.28,26.22,26.22,332800.0,17.3205,17.3535,17.3139,17.3139,332800.0
2010-01-26 09:40:00,26.23,26.25,26.21,26.23,334300.0,17.3205,17.3337,17.3073,17.3205,334300.0
2010-01-26 09:45:00,26.23,26.26,26.22,26.23,126800.0,17.3205,17.3403,17.3139,17.3205,126800.0
2010-01-26 09:50:00,26.22,26.23,26.19,26.22,47100.0,17.3139,17.3205,17.2941,17.3139,47100.0
2010-01-26 09:55:00,26.21,26.25,26.21,26.25,101600.0,17.3073,17.3337,17.3073,17.3337,101600.0
2010-01-26 10:00:00,26.23,26.25,26.21,26.25,225300.0,17.3205,17.3337,17.3073,17.3337,225300.0
2010-01-26 10:05:00,26.25,26.33,26.25,26.3,98700.0,17.3337,17.3865,17.3337,17.3667,98700.0
2010-01-26 10:10:00,26.31,26.33,26.29,26.29,38000.0,17.3733,17.3865,17.3601,17.3601,38000.0
2010-01-26 10:15:00,26.29,26.3,26.26,26.27,20900.0,17.3601,17.3667,17.3403,17.3469,20900.0
2010-01-26 10:20:00,26.27,26.28,26.25,26.25,44600.0,17.3469,17.3535,17.3337,17.3337,44600.0
2010-01-26 10:25:00,26.25,26.26,26.24,26.26,166700.0,17.3337,17.3403,17.3271,17.3403,166700.0
2010-01-26 10:30:00,26.25,26.26,26.23,26.24,97300.0,17.3337,17.3403,17.3205,17.3271,97300.0
2010-01-26 10:35:00,26.24,26.26,26.23,26.25,63700.0,17.3271,17.3403,17.3205,17.3337,63700.0
2010-01-26 10:40:00,26.25,26.26,26.24,26.26,70900.0,17.3337,17.3403,17.3271,17.3403,70900.0
2010-01-26 10:45:00,26.26,26.28,26.25,26.27,136800.0,17.3403,17.3535,17.3337,17.3469,136800.0
2010-01-26 10:50:00,26.27,26.28,26.25,26.25,90800.0,17.3469,17.3535,17.3337,17.3337,90800.0
2010-01-26 10:55:00,26.25,26.28,26.24,26.28,69000.0,17.3337,17.3535,17.3271,17.3535,69000.0
2010-01-26 11:00:00,26.28,26.3,26.27,26.3,143200.0,17.3535,17.3667,17.3469,17.3667,143200.0
2010-01-26 11:05:00,26.3,26.31,26.29,26.31,225600.0,17.3667,17.3733,17.3601,17.3733,225600.0
2010-01-26 11:10:00,26.31,26.31,26.28,26.29,120800.0,17.3733,17.3733,17.3535,17.3601,120800.0
2010-01-26 11:15:00,26.29,26.3,26.27,26.28,115600.0,17.3601,17.3667,17.3469,17.3535,115600.0
2010-01-26 11:20:00,26.28,26.3,26.27,26.3,218900.0,17.3535,17.3667,17.3469,17.3667,218900.0
2010-01-26 11:25:00,26.3,26.32,26.3,26.3,67100.0,17.3667,17.3799,17.3667,17.3667,67100.0
2010-01-26 11:30:00,26.29,26.3,26.28,26.29,15400.0,17.3601,17.3667,17.3535,17.3601,15400.0
2010-01-26 11:35:00,26.28,26.33,26.28,26.33,69500.0,17.3535,17.3865,17.3535,17.3865,69500.0
2010-01-26 11:40:00,26.33,26.34,26.31,26.31,50600.0,17.3865,17.3931,17.3733,17.3733,50600.0
2010-01-26 11:45:00,26.31,26.33,26.31,26.33,62100.0,17.3733,17.3865,17.3733,17.3865,62100.0
2010-01-26 11:50:00,26.32,26.36,26.32,26.36,93300.0,17.3799,17.4063,17.3799,17.4063,93300.0
2010-01-26 11:55:00,26.36,26.36,26.35,26.35,34900.0,17.4063,17.4063,17.3997,17.3997,34900.0
2010-01-26 12:00:00,26.35,26.36,26.35,26.36,23900.0,17.3997,17.4063,17.3997,17.4063,23900.0
2010-01-26 12:05:00,26.35,26.35,26.34,26.35,97200.0,17.3997,17.3997,17.3931,17.3997,97200.0
2010-01-26 12:10:00,26.34,26.35,26.32,26.33,413500.0,17.3931,17.3997,17.3799,17.3865,413500.0
2010-01-26 12:15:00,26.32,26.32,26.31,26.32,142400.0,17.3799,17.3799,17.3733,17.3799,142400.0
2010-01-26 12:20:00,26.32,26.33,26.32,26.32,63800.0,17.3799,17.3865,17.3799,17.3799,63800.0
2010-01-26 12:25:00,26.33,26.33,26.31,26.32,176100.0,17.3865,17.3865,17.3733,17.3799,176100.0
2010-01-26 12:30:00,26.31,26.33,26.31,26.32,15800.0,17.3733,17.3865,17.3733,17.3799,15800.0
2010-01-26 12:35:00,26.33,26.34,26.32,26.33,37600.0,17.3865,17.3931,17.3799,17.3865,37600.0
2010-01-26 12:40:00,26.33,26.35,26.33,26.34,69600.0,17.3865,17.3997,17.3865,17.3931,69600.0
2010-01-26 12:45:00,26.34,26.35,26.34,26.34,108700.0,17.3931,17.3997,17.3931,17.3931,108700.0
2010-01-26 12:50:00,26.34,26.36,26.34,26.35,36700.0,17.3931,17.4063,17.3931,17.3997,36700.0
2010-01-26 12:55:00,26.35,26.37,26.35,26.36,37100.0,17.3997,17.4129,17.3997,17.4063,37100.0
2010-01-26 13:00:00,26.36,26.36,26.34,26.34,48100.0,17.4063,17.4063,17.3931,17.3931,48100.0
2010-01-26 13:05:00,26.34,26.35,26.34,26.34,21100.0,17.3931,17.3997,17.3931,17.3931,21100.0
2010-01-26 13:10:00,26.34,26.36,26.34,26.35,42900.0,17.3931,17.4063,17.3931,17.3997,42900.0
2010-01-26 13:15:00,26.35,26.36,26.34,26.35,121400.0,17.3997,17.4063,17.3931,17.3997,121400.0
2010-01-26 13:20:00,26.35,26.36,26.35,26.35,22200.0,17.3997,17.4063,17.3997,17.3997,22200.0
2010-01-26 13:25:00,26.35,26.36,26.34,26.35,47900.0,17.3997,17.4063,17.3931,17.3997,47900.0
2010-01-26 13:30:00,26.35,26.36,26.35,26.36,48200.0,17.3997,17.4063,17.3997,17.4063,48200.0
2010-01-26 13:35:00,26.35,26.37,26.35,26.36,61600.0,17.3997,17.4129,17.3997,17.4063,61600.0
2010-01-26 13:40:00,26.36,26.37,26.36,26.36,4000.0,17.4063,17.4129,17.4063,17.4063,4000.0
2010-01-26 13:45:00,26.36,26.38,26.36,26.37,111700.0,17.4063,17.4196,17.4063,17.4129,111700.0
2010-01-26 13:50:00,26.38,26.39,26.37,26.39,192700.0,17.4196,17.4262,17.4129,17.4262,192700.0
2010-01-26 13:55:00,26.38,26.38,26.37,26.37,8600.0,17.4196,17.4196,17.4129,17.4129,8600.0
2010-01-26 14:00:00,26.38,26.38,26.35,26.36,83800.0,17.4196,17.4196,17.3997,17.4063,83800.0
2010-01-26 14:05:00,26.35,26.37,26.35,26.36,78000.0,17.3997,17.4129,17.3997,17.4063,78000.0
2010-01-26 14:10:00,26.37,26.37,26.37,26.37,18500.0,17.4129,17.4129,17.4129,17.4129,18500.0
2010-01-26 14:15:00,26.38,26.38,26.35,26.35,55100.0,17.4196,17.4196,17.3997,17.3997,55100.0
2010-01-26 14:20:00,26.36,26.36,26.35,26.35,85400.0,17.4063,17.4063,17.3997,17.3997,85400.0
2010-01-26 14:25:00,26.36,26.36,26.35,26.36,36300.0,17.4063,17.4063,17.3997,17.4063,36300.0
2010-01-26 14:30:00,26.36,26.37,26.35,26.37,27100.0,17.4063,17.4129,17.3997,17.4129,27100.0
2010-01-26 14:35:00,26.37,26.38,26.35,26.36,40900.0,17.4129,17.4196,17.3997,17.4063,40900.0
2010-01-26 14:40:00,26.36,26.37,26.35,26.36,123100.0,17.4063,17.4129,17.3997,17.4063,123100.0
2010-01-26 14:45:00,26.35,26.38,26.35,26.38,56700.0,17.3997,17.4196,17.3997,17.4196,56700.0
2010-01-26 14:50:00,26.38,26.4,26.37,26.39,25400.0,17.4196,17.4328,17.4129,17.4262,25400.0
2010-01-26 14:55:00,26.39,26.41,26.39,26.4,40200.0,17.4262,17.4394,17.4262,17.4328,40200.0
2010-01-26 15:00:00,26.39,26.4,26.39,26.39,36300.0,17.4262,17.4328,17.4262,17.4262,36300.0
2010-01-26 15:05:00,26.39,26.4,26.38,26.38,27700.0,17.4262,17.4328,17.4196,17.4196,27700.0
2010-01-26 15:10:00,26.38,26.39,26.37,26.37,15900.0,17.4196,17.4262,17.4129,17.4129,15900.0
2010-01-26 15:15:00,26.37,26.39,26.36,26.38,187700.0,17.4129,17.4262,17.4063,17.4196,187700.0
2010-01-26 15:20:00,26.38,26.39,26.35,26.36,143200.0,17.4196,17.4262,17.3997,17.4063,143200.0
2010-01-26 15:25:00,26.36,26.39,26.36,26.38,75700.0,17.4063,17.4262,17.4063,17.4196,75700.0
2010-01-26 15:30:00,26.38,26.41,26.35,26.35,128500.0,17.4196,17.4394,17.3997,17.3997,128500.0
2010-01-26 15:35:00,26.36,26.38,26.35,26.37,106500.0,17.4063,17.4196,17.3997,17.4129,106500.0
2010-01-26 15:40:00,26.37,26.38,26.33,26.35,92600.0,17.4129,17.4196,17.3865,17.3997,92600.0
2010-01-26 15:45:00,26.34,26.35,26.32,26.34,119300.0,17.3931,17.3997,17.3799,17.3931,119300.0
2010-01-26 15:50:00,26.34,26.37,26.34,26.36,350400.0,17.3931,17.4129,17.3931,17.4063,350400.0
2010-01-26 15:55:00,26.36,26.37,26.33,26.34,185500.0,17.4063,17.4129,17.3865,17.3931,185500.0
2010-01-27 09:30:00,26.28,26.31,26.24,26.3,125500.0,17.3535,17.3733,17.3271,17.3667,125500.0
2010-01-27 09:35:00,26.31,26.31,26.27,26.27,270200.0,17.3733,17.3733,17.3469,17.3469,270200.0
2010-01-27 09:40:00,26.27,26.3,26.27,26.3,154400.0,17.3469,17.3667,17.3469,17.3667,154400.0
2010-01-27 09:45:00,26.29,26.3,26.28,26.3,34700.0,17.3601,17.3667,17.3535,17.3667,34700.0
2010-01-27 09:50:00,26.3,26.32,26.28,26.28,60400.0,17.3667,17.3799,17.3535,17.3535,60400.0
2010-01-27 09:55:00,26.28,26.29,26.27,26.28,38300.0,17.3535,17.3601,17.3469,17.3535,38300.0
2010-01-27 10:00:00,26.27,26.3,26.25,26.29,143700.0,17.3469,17.3667,17.3337,17.3601,143700.0
2010-01-27 10:05:00,26.29,26.29,26.24,26.26,112600.0,17.3601,17.3601,17.3271,17.3403,112600.0
2010-01-27 10:10:00,26.26,26.26,26.2,26.25,72700.0,17.3403,17.3403,17.3007,17.3337,72700.0
2010-01-27 10:15:00,26.25,26.25,26.2,26.21,183100.0,17.3337,17.3337,17.3007,17.3073,183100.0
2010-01-27 10:20:00,26.22,26.23,26.2,26.21,142300.0,17.3139,17.3205,17.3007,17.3073,142300.0
2010-01-27 10:25:00,26.22,26.24,26.21,26.23,131800.0,17.3139,17.3271,17.3073,17.3205,131800.0
2010-01-27 10:30:00,26.23,26.26,26.23,26.24,122300.0,17.3205,17.3403,17.3205,17.3271,122300.0
2010-01-27 10:35:00,26.24,26.25,26.21,26.21,114200.0,17.3271,17.3337,17.3073,17.3073,114200.0
2010-01-27 10:40:00,26.21,26.25,26.2,26.23,124600.0,17.3073,17.3337,17.3007,17.3205,124600.0
2010-01-27 10:45:00,26.24,26.24,26.21,26.21,111400.0,17.3271,17.3271,17.3073,17.3073,111400.0
2010-01-27 10:50:00,26.21,26.25,26.2,26.25,169000.0,17.3073,17.3337,17.3007,17.3337,169000.0
2010-01-27 10:55:00,26.25,26.29,26.24,26.27,142400.0,17.3337,17.3601,17.3271,17.3469,142400.0
2010-01-27 11:00:00,26.28,26.28,26.25,26.26,72200.0,17.3535,17.3535,17.3337,17.3403,72200.0
2010-01-27 11:05:00,26.26,26.28,26.26,26.26,52300.0,17.3403,17.3535,17.3403,17.3403,52300.0
2010-01-27 11:10:00,26.26,26.27,26.25,26.25,28000.0,17.3403,17.3469,17.3337,17.3337,28000.0
2010-01-27 11:15:00,26.25,26.25,26.21,26.25,163600.0,17.3337,17.3337,17.3073,17.3337,163600.0
2010-01-27 11:20:00,26.24,26.26,26.22,26.24,113400.0,17.3271,17.3403,17.3139,17.3271,113400.0
2010-01-27 11:25:00,26.25,26.26,26.24,26.26,67800.0,17.3337,17.3403,17.3271,17.3403,67800.0
2010-01-27 11:30:00,26.25,26.27,26.24,26.26,134900.0,17.3337,17.3469,17.3271,17.3403,134900.0
2010-01-27 11:35:00,26.26,26.26,26.23,26.25,111100.0,17.3403,17.3403,17.3205,17.3337,111100.0
2010-01-27 11:40:00,26.24,26.26,26.24,26.25,83200.0,17.3271,17.3403,17.3271,17.3337,83200.0
2010-01-27 11:45:00,26.25,26.25,26.23,26.24,348700.0,17.3337,17.3337,17.3205,17.3271,348700.0
2010-01-27 11:50:00,26.24,26.27,26.24,26.24,44900.0,17.3271,17.3469,17.3271,17.3271,44900.0
2010-01-27 11:55:00,26.24,26.25,26.23,26.24,99200.0,17.3271,17.3337,17.3205,17.3271,99200.0
2010-01-27 12:00:00,26.24,26.25,26.24,26.24,73700.0,17.3271,17.3337,17.3271,17.3271,73700.0
2010-01-27 12:05:00,26.25,26.26,26.24,26.25,16700.0,17.3337,17.3403,17.3271,17.3337,16700.0
2010-01-27 12:10:00,26.25,26.26,26.23,26.25,238100.0,17.3337,17.3403,17.3205,17.3337,238100.0
2010-01-27 12:15:00,26.25,26.25,26.22,26.23,69000.0,17.3337,17.3337,17.3139,17.3205,69000.0
2010-01-27 12:20:00,26.22,26.24,26.22,26.24,160600.0,17.3139,17.3271,17.3139,17.3271,160600.0
2010-01-27 12:25:00,26.24,26.25,26.22,26.23,54600.0,17.3271,17.3337,17.3139,17.3205,54600.0
2010-01-27 12:30:00,26.22,26.23,26.21,26.21,56100.0,17.3139,17.3205,17.3073,17.3073,56100.0
2010-01-27 12:35:00,26.22,26.22,26.2,26.2,102600.0,17.3139,17.3139,17.3007,17.3007,102600.0
2010-01-27 12:40:00,26.21,26.21,26.21,26.21,30800.0,17.3073,17.3073,17.3073,17.3073,30800.0
2010-01-27 12:45:00,26.21,26.21,26.2,26.21,49000.0,17.3073,17.3073,17.3007,17.3073,49000.0
2010-01-27 12:50:00,26.2,26.22,26.18,26.22,78200.0,17.3007,17.3139,17.2875,17.3139,78200.0
2010-01-27 12:55:00,26.21,26.22,26.19,26.21,70300.0,17.3073,17.3139,17.2941,17.3073,70300.0
2010-01-27 13:00:00,26.21,26.21,26.2,26.2,23800.0,17.3073,17.3073,17.3007,17.3007,23800.0
2010-01-27 13:05:00,26.21,26.24,26.21,26.23,55200.0,17.3073,17.3271,17.3073,17.3205,55200.0
2010-01-27 13:10:00,26.23,26.24,26.22,26.23,123200.0,17.3205,17.3271,17.3139,17.3205,123200.0
2010-01-27 13:15:00,26.23,26.25,26.23,26.25,119600.0,17.3205,17.3337,17.3205,17.3337,119600.0
2010-01-27 13:20:00,26.25,26.27,26.25,26.26,48000.0,17.3337,17.3469,17.3337,17.3403,48000.0
2010-01-27 13:25:00,26.26,26.27,26.26,26.26,28100.0,17.3403,17.3469,17.3403,17.3403,28100.0
2010-01-27 13:30:00,26.27,26.31,26.27,26.3,228500.0,17.3469,17.3733,17.3469,17.3667,228500.0
2010-01-27 13:35:00,26.3,26.31,26.29,26.29,48300.0,17.3667,17.3733,17.3601,17.3601,48300.0
2010-01-27 13:40:00,26.29,26.3,26.28,26.28,53900.0,17.3601,17.3667,17.3535,17.3535,53900.0
2010-01-27 13:45:00,26.28,26.28,26.26,26.26,68400.0,17.3535,17.3535,17.3403,17.3403,68400.0
2010-01-27 13:50:00,26.26,26.27,26.25,26.26,48300.0,17.3403,17.3469,17.3337,17.3403,48300.0
2010-01-27 13:55:00,26.26,26.27,26.25,26.26,39300.0,17.3403,17.3469,17.3337,17.3403,39300.0
2010-01-27 14:00:00,26.27,26.27,26.25,26.25,58900.0,17.3469,17.3469,17.3337,17.3337,58900.0
2010-01-27 14:05:00,26.25,26.28,26.25,26.27,31700.0,17.3337,17.3535,17.3337,17.3469,31700.0
2010-01-27 14:10:00,26.28,26.28,26.26,26.27,37500.0,17.3535,17.3535,17.3403,17.3469,37500.0
2010-01-27 14:15:00,26.27,26.28,26.17,26.24,251300.0,17.3469,17.3535,17.2809,17.3271,251300.0
2010-01-27 14:20:00,26.23,26.29,26.23,26.26,406600.0,17.3205,17.3601,17.3205,17.3403,406600.0
2010-01-27 14:25:00,26.26,26.29,26.23,26.26,407900.0,17.3403,17.3601,17.3205,17.3403,407900.0
2010-01-27 14:30:00,26.26,26.3,26.26,26.27,180300.0,17.3403,17.3667,17.3403,17.3469,180300.0
2010-01-27 14:35:00,26.27,26.35,26.26,26.32,184500.0,17.3469,17.3997,17.3403,17.3799,184500.0
2010-01-27 14:40:00,26.32,26.37,26.32,26.34,252600.0,17.3799,17.4129,17.3799,17.3931,252600.0
2010-01-27 14:45:00,26.34,26.36,26.33,26.35,267400.0,17.3931,17.4063,17.3865,17.3997,267400.0
2010-01-27 14:50:00,26.35,26.35,26.31,26.33,96900.0,17.3997,17.3997,17.3733,17.3865,96900.0
2010-01-27 14:55:00,26.33,26.34,26.3,26.33,379700.0,17.3865,17.3931,17.3667,17.3865,379700.0
2010-01-27 15:00:00,26.32,26.34,26.32,26.33,171400.0,17.3799,17.3931,17.3799,17.3865,171400.0
2010-01-27 15:05:00,26.33,26.33,26.25,26.25,153700.0,17.3865,17.3865,17.3337,17.3337,153700.0
2010-01-27 15:10:00,26.26,26.26,26.22,26.24,162400.0,17.3403,17.3403,17.3139,17.3271,162400.0
2010-01-27 15:15:00,26.25,26.29,26.25,26.27,293300.0,17.3337,17.3601,17.3337,17.3469,293300.0
2010-01-27 15:20:00,26.27,26.32,26.27,26.29,323600.0,17.3469,17.3799,17.3469,17.3601,323600.0
2010-01-27 15:25:00,26.3,26.33,26.27,26.32,292600.0,17.3667,17.3865,17.3469,17.3799,292600.0
2010-01-27 15:30:00,26.32,26.4,26.31,26.37,490900.0,17.3799,17.4328,17.3733,17.4129,490900.0
2010-01-27 15:35:00,26.36,26.38,26.35,26.36,480900.0,17.4063,17.4196,17.3997,17.4063,480900.0
2010-01-27 15:40:00,26.36,26.38,26.35,26.35,122000.0,17.4063,17.4196,17.3997,17.3997,122000.0
2010-01-27 15:45:00,26.35,26.37,26.33,26.34,247200.0,17.3997,17.4129,17.3865,17.3931,247200.0
2010-01-27 15:50:00,26.35,26.38,26.34,26.36,287200.0,17.3997,17.4196,17.3931,17.4063,287200.0
2010-01-27 15:55:00,26.35,26.37,26.33,26.36,546300.0,17.3997,17.4129,17.3865,17.4063,546300.0
2010-01-28 09:30:00,26.51,26.56,26.41,26.55,238000.0,17.5054,17.5384,17.4394,17.5318,238000.0
2010-01-28 09:35:00,26.55,26.58,26.53,26.55,541900.0,17.5318,17.5516,17.5186,17.5318,541900.0
2010-01-28 09:40:00,26.55,26.61,26.54,26.59,733600.0,17.5318,17.5714,17.5252,17.5582,733600.0
2010-01-28 09:45:00,26.59,26.6,26.54,26.54,190400.0,17.5582,17.5648,17.5252,17.5252,190400.0
2010-01-28 09:50:00,26.53,26.58,26.53,26.58,190100.0,17.5186,17.5516,17.5186,17.5516,190100.0
2010-01-28 09:55:00,26.59,26.61,26.57,26.59,165500.0,17.5582,17.5714,17.545,17.5582,165500.0
2010-01-28 10:00:00,26.59,26.59,26.5,26.52,202200.0,17.5582,17.5582,17.4988,17.512,202200.0
2010-01-28 10:05:00,26.53,26.55,26.51,26.53,78200.0,17.5186,17.5318,17.5054,17.5186,78200.0
2010-01-28 10:10:00,26.52,26.53,26.49,26.51,130900.0,17.512,17.5186,17.4922,17.5054,130900.0
2010-01-28 10:15:00,26.52,26.52,26.48,26.5,356400.0,17.512,17.512,17.4856,17.4988,356400.0
2010-01-28 10:20:00,26.49,26.51,26.48,26.49,174600.0,17.4922,17.5054,17.4856,17.4922,174600.0
2010-01-28 10:25:00,26.49,26.52,26.49,26.52,124700.0,17.4922,17.512,17.4922,17.512,124700.0
2010-01-28 10:30:00,26.51,26.52,26.5,26.51,125500.0,17.5054,17.512,17.4988,17.5054,125500.0
2010-01-28 10:35:00,26.51,26.54,26.51,26.54,108000.0,17.5054,17.5252,17.5054,17.5252,108000.0
2010-01-28 10:40:00,26.54,26.55,26.52,26.53,50500.0,17.5252,17.5318,17.512,17.5186,50500.0
2010-01-28 10:45:00,26.53,26.54,26.46,26.47,158400.0,17.5186,17.5252,17.4724,17.479,158400.0
2010-01-28 10:50:00,26.47,26.52,26.47,26.5,218300.0,17.479,17.512,17.479,17.4988,218300.0
2010-01-28 10:55:00,26.5,26.51,26.48,26.51,216600.0,17.4988,17.5054,17.4856,17.5054,216600.0
2010-01-28 11:00:00,26.52,26.54,26.45,26.45,166100.0,17.512,17.5252,17.4658,17.4658,166100.0
2010-01-28 11:05:00,26.45,26.5,26.44,26.49,298500.0,17.4658,17.4988,17.4592,17.4922,298500.0
2010-01-28 11:10:00,26.48,26.51,26.46,26.49,206500.0,17.4856,17.5054,17.4724,17.4922,206500.0
2010-01-28 11:15:00,26.49,26.49,26.44,26.44,177200.0,17.4922,17.4922,17.4592,17.4592,177200.0
2010-01-28 11:20:00,26.43,26.46,26.4,26.46,190800.0,17.4526,17.4724,17.4328,17.4724,190800.0
2010-01-28 11:25:00,26.46,26.46,26.43,26.44,183700.0,17.4724,17.4724,17.4526,17.4592,183700.0
2010-01-28 11:30:00,26.43,26.45,26.3,26.32,650500.0,17.4526,17.4658,17.3667,17.3799,650500.0
2010-01-28 11:35:00,26.32,26.36,26.3,26.34,162300.0,17.3799,17.4063,17.3667,17.3931,162300.0
2010-01-28 11:40:00,26.33,26.34,26.31,26.31,403600.0,17.3865,17.3931,17.3733,17.3733,403600.0
2010-01-28 11:45:00,26.31,26.35,26.31,26.34,154100.0,17.3733,17.3997,17.3733,17.3931,154100.0
2010-01-28 11:50:00,26.33,26.34,26.32,26.34,90400.0,17.3865,17.3931,17.3799,17.3931,90400.0
2010-01-28 11:55:00,26.34,26.38,26.34,26.37,37200.0,17.3931,17.4196,17.3931,17.4129,37200.0
2010-01-28 12:00:00,26.38,26.38,26.35,26.36,224000.0,17.4196,17.4196,17.3997,17.4063,224000.0
2010-01-28 12:05:00,26.36,26.37,26.36,26.37,53900.0,17.4063,17.4129,17.4063,17.4129,53900.0
2010-01-28 12:10:00,26.37,26.38,26.35,26.37,102700.0,17.4129,17.4196,17.3997,17.4129,102700.0
2010-01-28 12:15:00,26.37,26.37,26.35,26.36,63700.0,17.4129,17.4129,17.3997,17.4063,63700.0
2010-01-28 12:20:00,26.35,26.36,26.33,26.36,228500.0,17.3997,17.4063,17.3865,17.4063,228500.0
2010-01-28 12:25:00,26.36,26.38,26.36,26.38,32400.0,17.4063,17.4196,17.4063,17.4196,32400.0
2010-01-28 12:30:00,26.37,26.39,26.37,26.39,52900.0,17.4129,17.4262,17.4129,17.4262,52900.0
2010-01-28 12:35:00,26.38,26.38,26.36,26.37,82400.0,17.4196,17.4196,17.4063,17.4129,82400.0
2010-01-28 12:40:00,26.37,26.38,26.36,26.36,267600.0,17.4129,17.4196,17.4063,17.4063,267600.0
2010-01-28 12:45:00,26.36,26.38,26.36,26.38,31100.0,17.4063,17.4196,17.4063,17.4196,31100.0
2010-01-28 12:50:00,26.37,26.39,26.37,26.39,130200.0,17.4129,17.4262,17.4129,17.4262,130200.0
2010-01-28 12:55:00,26.39,26.42,26.38,26.42,53400.0,17.4262,17.446,17.4196,17.446,53400.0
2010-01-28 13:00:00,26.42,26.43,26.39,26.39,232800.0,17.446,17.4526,17.4262,17.4262,232800.0
2010-01-28 13:05:00,26.4,26.42,26.39,26.42,54400.0,17.4328,17.446,17.4262,17.446,54400.0
2010-01-28 13:10:00,26.42,26.43,26.39,26.39,128400.0,17.446,17.4526,17.4262,17.4262,128400.0
2010-01-28 13:15:00,26.39,26.41,26.39,26.41,48800.0,17.4262,17.4394,17.4262,17.4394,48800.0
2010-01-28 13:20:00,26.41,26.42,26.4,26.4,129400.0,17.4394,17.446,17.4328,17.4328,129400.0
2010-01-28 13:25:00,26.4,26.42,26.39,26.42,105700.0,17.4328,17.446,17.4262,17.446,105700.0
2010-01-28 13:30:00,26.42,26.43,26.41,26.41,89900.0,17.446,17.4526,17.4394,17.4394,89900.0
2010-01-28 13:35:00,26.41,26.41,26.39,26.4,35800.0,17.4394,17.4394,17.4262,17.4328,35800.0
2010-01-28 13:40:00,26.4,26.43,26.4,26.42,177500.0,17.4328,17.4526,17.4328,17.446,177500.0
2010-01-28 13:45:00,26.42,26.42,26.39,26.39,21400.0,17.446,17.446,17.4262,17.4262,21400.0
2010-01-28 13:50:00,26.39,26.4,26.38,26.39,54200.0,17.4262,17.4328,17.4196,17.4262,54200.0
2010-01-28 13:55:00,26.39,26.39,26.36,26.36,95900.0,17.4262,17.4262,17.4063,17.4063,95900.0
2010-01-28 14:00:00,26.36,26.37,26.35,26.36,193500.0,17.4063,17.4129,17.3997,17.4063,193500.0
2010-01-28 14:05:00,26.36,26.39,26.36,26.39,154700.0,17.4063,17.4262,17.4063,17.4262,154700.0
2010-01-28 14:10:00,26.39,26.39,26.34,26.36,115700.0,17.4262,17.4262,17.3931,17.4063,115700.0
2010-01-28 14:15:00,26.35,26.36,26.34,26.34,107500.0,17.3997,17.4063,17.3931,17.3931,107500.0
2010-01-28 14:20:00,26.35,26.38,26.34,26.38,53300.0,17.3997,17.4196,17.3931,17.4196,53300.0
2010-01-28 14:25:00,26.39,26.4,26.38,26.39,56000.0,17.4262,17.4328,17.4196,17.4262,56000.0
2010-01-28 14:30:00,26.38,26.39,26.36,26.37,54000.0,17.4196,17.4262,17.4063,17.4129,54000.0
2010-01-28 14:35:00,26.36,26.37,26.34,26.35,112800.0,17.4063,17.4129,17.3931,17.3997,112800.0
2010-01-28 14:40:00,26.35,26.39,26.34,26.37,66300.0,17.3997,17.4262,17.3931,17.4129,66300.0
2010-01-28 14:45:00,26.38,26.38,26.35,26.38,199000.0,17.4196,17.4196,17.3997,17.4196,199000.0
2010-01-28 14:50:00,26.38,26.39,26.36,26.37,107200.0,17.4196,17.4262,17.4063,17.4129,107200.0
2010-01-28 14:55:00,26.37,26.4,26.36,26.37,142400.0,17.4129,17.4328,17.4063,17.4129,142400.0
2010-01-28 15:00:00,26.37,26.37,26.35,26.36,61500.0,17.4129,17.4129,17.3997,17.4063,61500.0
2010-01-28 15:05:00,26.37,26.41,26.36,26.4,83900.0,17.4129,17.4394,17.4063,17.4328,83900.0
2010-01-28 15:10:00,26.4,26.41,26.35,26.36,166100.0,17.4328,17.4394,17.3997,17.4063,166100.0
2010-01-28 15:15:00,26.36,26.38,26.36,26.37,96500.0,17.4063,17.4196,17.4063,17.4129,96500.0
2010-01-28 15:20:00,26.37,26.41,26.37,26.41,113000.0,17.4129,17.4394,17.4129,17.4394,113000.0
2010-01-28 15:25:00,26.41,26.41,26.36,26.37,120300.0,17.4394,17.4394,17.4063,17.4129,120300.0
2010-01-28 15:30:00,26.37,26.4,26.37,26.39,186400.0,17.4129,17.4328,17.4129,17.4262,186400.0
2010-01-28 15:35:00,26.4,26.43,26.36,26.43,279600.0,17.4328,17.4526,17.4063,17.4526,279600.0
2010-01-28 15:40:00,26.43,26.45,26.4,26.42,480800.0,17.4526,17.4658,17.4328,17.446,480800.0
2010-01-28 15:45:00,26.42,26.43,26.36,26.37,383800.0,17.446,17.4526,17.4063,17.4129,383800.0
2010-01-28 15:50:00,26.37,26.37,26.33,26.33,311800.0,17.4129,17.4129,17.3865,17.3865,311800.0
2010-01-28 15:55:00,26.32,26.33,26.29,26.3,614300.0,17.3799,17.3865,17.3601,17.3667,614300.0
2010-01-29 09:30:00,26.42,26.46,26.38,26.39,76000.0,17.446,17.4724,17.4196,17.4262,76000.0
2010-01-29 09:35:00,26.39,26.39,26.31,26.31,172300.0,17.4262,17.4262,17.3733,17.3733,172300.0
2010-01-29 09:40:00,26.31,26.44,26.29,26.4,456600.0,17.3733,17.4592,17.3601,17.4328,456600.0
2010-01-29 09:45:00,26.39,26.44,26.37,26.39,338500.0,17.4262,17.4592,17.4129,17.4262,338500.0
2010-01-29 09:50:00,26.4,26.44,26.4,26.43,215400.0,17.4328,17.4592,17.4328,17.4526,215400.0
2010-01-29 09:55:00,26.43,26.45,26.39,26.45,328900.0,17.4526,17.4658,17.4262,17.4658,328900.0
2010-01-29 10:00:00,26.46,26.49,26.43,26.48,249600.0,17.4724,17.4922,17.4526,17.4856,249600.0
2010-01-29 10:05:00,26.49,26.52,26.47,26.48,150200.0,17.4922,17.512,17.479,17.4856,150200.0
2010-01-29 10:10:00,26.47,26.5,26.45,26.46,161100.0,17.479,17.4988,17.4658,17.4724,161100.0
2010-01-29 10:15:00,26.45,26.49,26.44,26.47,160600.0,17.4658,17.4922,17.4592,17.479,160600.0
2010-01-29 10:20:00,26.47,26.5,26.45,26.48,209000.0,17.479,17.4988,17.4658,17.4856,209000.0
2010-01-29 10:25:00,26.48,26.54,26.48,26.54,671600.0,17.4856,17.5252,17.4856,17.5252,671600.0
2010-01-29 10:30:00,26.54,26.57,26.54,26.56,273700.0,17.5252,17.545,17.5252,17.5384,273700.0
2010-01-29 10:35:00,26.56,26.57,26.55,26.55,170100.0,17.5384,17.545,17.5318,17.5318,170100.0
2010-01-29 10:40:00,26.55,26.55,26.51,26.52,74400.0,17.5318,17.5318,17.5054,17.512,74400.0
2010-01-29 10:45:00,26.51,26.53,26.5,26.51,26100.0,17.5054,17.5186,17.4988,17.5054,26100.0
2010-01-29 10:50:00,26.51,26.52,26.49,26.49,45300.0,17.5054,17.512,17.4922,17.4922,45300.0
2010-01-29 10:55:00,26.49,26.5,26.42,26.46,314500.0,17.4922,17.4988,17.446,17.4724,314500.0
2010-01-29 11:00:00,26.46,26.47,26.42,26.47,47800.0,17.4724,17.479,17.446,17.479,47800.0
2010-01-29 11:05:00,26.46,26.47,26.44,26.45,131300.0,17.4724,17.479,17.4592,17.4658,131300.0
2010-01-29 11:10:00,26.45,26.46,26.44,26.45,46800.0,17.4658,17.4724,17.4592,17.4658,46800.0
2010-01-29 11:15:00,26.44,26.46,26.42,26.44,105200.0,17.4592,17.4724,17.446,17.4592,105200.0
2010-01-29 11:20:00,26.43,26.46,26.41,26.46,103700.0,17.4526,17.4724,17.4394,17.4724,103700.0
2010-01-29 11:25:00,26.45,26.48,26.44,26.45,130200.0,17.4658,17.4856,17.4592,17.4658,130200.0
2010-01-29 11:30:00,26.45,26.46,26.39,26.42,185700.0,17.4658,17.4724,17.4262,17.446,185700.0
2010-01-29 11:35:00,26.42,26.46,26.42,26.43,73400.0,17.446,17.4724,17.446,17.4526,73400.0
2010-01-29 11:40:00,26.43,26.44,26.4,26.41,61600.0,17.4526,17.4592,17.4328,17.4394,61600.0
2010-01-29 11:45:00,26.41,26.42,26.4,26.41,56900.0,17.4394,17.446,17.4328,17.4394,56900.0
2010-01-29 11:50:00,26.41,26.43,26.4,26.43,24900.0,17.4394,17.4526,17.4328,17.4526,24900.0
2010-01-29 11:55:00,26.42,26.43,26.38,26.38,68000.0,17.446,17.4526,17.4196,17.4196,68000.0
2010-01-29 12:00:00,26.38,26.4,26.37,26.4,20100.0,17.4196,17.4328,17.4129,17.4328,20100.0
2010-01-29 12:05:00,26.39,26.4,26.37,26.39,39000.0,17.4262,17.4328,17.4129,17.4262,39000.0
2010-01-29 12:10:00,26.39,26.41,26.38,26.41,31800.0,17.4262,17.4394,17.4196,17.4394,31800.0
2010-01-29 12:15:00,26.41,26.42,26.4,26.41,25400.0,17.4394,17.446,17.4328,17.4394,25400.0
2010-01-29 12:20:00,26.42,26.43,26.41,26.43,9400.0,17.446,17.4526,17.4394,17.4526,9400.0
2010-01-29 12:25:00,26.43,26.43,26.41,26.41,238400.0,17.4526,17.4526,17.4394,17.4394,238400.0
2010-01-29 12:30:00,26.4,26.4,26.38,26.38,11600.0,17.4328,17.4328,17.4196,17.4196,11600.0
2010-01-29 12:35:00,26.38,26.41,26.38,26.4,20400.0,17.4196,17.4394,17.4196,17.4328,20400.0
2010-01-29 12:40:00,26.4,26.41,26.37,26.38,180800.0,17.4328,17.4394,17.4129,17.4196,180800.0
2010-01-29 12:45:00,26.38,26.39,26.36,26.39,18700.0,17.4196,17.4262,17.4063,17.4262,18700.0
2010-01-29 12:50:00,26.39,26.41,26.38,26.41,98100.0,17.4262,17.4394,17.4196,17.4394,98100.0
2010-01-29 12:55:00,26.41,26.42,26.4,26.42,47500.0,17.4394,17.446,17.4328,17.446,47500.0
2010-01-29 13:00:00,26.42,26.42,26.41,26.41,27000.0,17.446,17.446,17.4394,17.4394,27000.0
2010-01-29 13:05:00,26.42,26.44,26.4,26.42,103100.0,17.446,17.4592,17.4328,17.446,103100.0
2010-01-29 13:10:00,26.42,26.42,26.39,26.39,13400.0,17.446,17.446,17.4262,17.4262,13400.0
2010-01-29 13:15:00,26.39,26.44,26.39,26.44,26500.0,17.4262,17.4592,17.4262,17.4592,26500.0
2010-01-29 13:20:00,26.43,26.45,26.43,26.44,10900.0,17.4526,17.4658,17.4526,17.4592,10900.0
2010-01-29 13:25:00,26.44,26.45,26.43,26.43,9000.0,17.4592,17.4658,17.4526,17.4526,9000.0
2010-01-29 13:30:00,26.43,26.43,26.41,26.42,16400.0,17.4526,17.4526,17.4394,17.446,16400.0
2010-01-29 13:35:00,26.41,26.44,26.41,26.42,35400.0,17.4394,17.4592,17.4394,17.446,35400.0
2010-01-29 13:40:00,26.42,26.42,26.38,26.39,13900.0,17.446,17.446,17.4196,17.4262,13900.0
2010-01-29 13:45:00,26.38,26.41,26.38,26.39,62600.0,17.4196,17.4394,17.4196,17.4262,62600.0
2010-01-29 13:50:00,26.39,26.42,26.39,26.39,50500.0,17.4262,17.446,17.4262,17.4262,50500.0
2010-01-29 13:55:00,26.38,26.39,26.37,26.38,18000.0,17.4196,17.4262,17.4129,17.4196,18000.0
2010-01-29 14:00:00,26.39,26.4,26.37,26.4,24100.0,17.4262,17.4328,17.4129,17.4328,24100.0
2010-01-29 14:05:00,26.41,26.41,26.35,26.37,89400.0,17.4394,17.4394,17.3997,17.4129,89400.0
2010-01-29 14:10:00,26.38,26.44,26.38,26.43,94300.0,17.4196,17.4592,17.4196,17.4526,94300.0
2010-01-29 14:15:00,26.42,26.43,26.41,26.41,19000.0,17.446,17.4526,17.4394,17.4394,19000.0
2010-01-29 14:20:00,26.41,26.41,26.38,26.39,67000.0,17.4394,17.4394,17.4196,17.4262,67000.0
2010-01-29 14:25:00,26.39,26.41,26.39,26.39,28800.0,17.4262,17.4394,17.4262,17.4262,28800.0
2010-01-29 14:30:00,26.4,26.4,26.35,26.36,60700.0,17.4328,17.4328,17.3997,17.4063,60700.0
2010-01-29 14:35:00,26.37,26.4,26.36,26.38,64600.0,17.4129,17.4328,17.4063,17.4196,64600.0
2010-01-29 14:40:00,26.39,26.41,26.38,26.4,31300.0,17.4262,17.4394,17.4196,17.4328,31300.0
2010-01-29 14:45:00,26.4,26.42,26.38,26.38,60200.0,17.4328,17.446,17.4196,17.4196,60200.0
2010-01-29 14:50:00,26.38,26.41,26.38,26.39,68700.0,17.4196,17.4394,17.4196,17.4262,68700.0
2010-01-29 14:55:00,26.39,26.39,26.36,26.39,65900.0,17.4262,17.4262,17.4063,17.4262,65900.0
2010-01-29 15:00:00,26.39,26.4,26.35,26.36,61000.0,17.4262,17.4328,17.3997,17.4063,61000.0
2010-01-29 15:05:00,26.35,26.36,26.34,26.34,21200.0,17.3997,17.4063,17.3931,17.3931,21200.0
2010-01-29 15:10:00,26.33,26.33,26.27,26.28,91000.0,17.3865,17.3865,17.3469,17.3535,91000.0
2010-01-29 15:15:00,26.27,26.33,26.27,26.31,95400.0,17.3469,17.3865,17.3469,17.3733,95400.0
2010-01-29 15:20:00,26.32,26.33,26.3,26.3,43600.0,17.3799,17.3865,17.3667,17.3667,43600.0
2010-01-29 15:25:00,26.3,26.3,26.28,26.29,33800.0,17.3667,17.3667,17.3535,17.3601,33800.0
2010-01-29 15:30:00,26.28,26.28,26.22,26.28,145800.0,17.3535,17.3535,17.3139,17.3535,145800.0
2010-01-29 15:35:00,26.28,26.33,26.28,26.32,193700.0,17.3535,17.3865,17.3535,17.3799,193700.0
2010-01-29 15:40:00,26.32,26.33,26.28,26.32,165500.0,17.3799,17.3865,17.3535,17.3799,165500.0
2010-01-29 15:45:00,26.31,26.31,26.26,26.27,113300.0,17.3733,17.3733,17.3403,17.3469,113300.0
2010-01-29 15:50:00,26.27,26.33,26.25,26.32,193600.0,17.3469,17.3865,17.3337,17.3799,193600.0
2010-01-29 15:55:00,26.32,26.32,26.21,26.21,425300.0,17.3799,17.3799,17.3073,17.3073,425300.0
2010-02-01 09:30:00,26.36,26.42,26.25,26.35,139200.0,17.4063,17.446,17.3337,17.3997,139200.0
2010-02-01 09:35:00,26.34,26.34,26.29,26.3,216100.0,17.3931,17.3931,17.3601,17.3667,216100.0
2010-02-01 09:40:00,26.3,26.32,26.28,26.31,239400.0,17.3667,17.3799,17.3535,17.3733,239400.0
2010-02-01 09:45:00,26.31,26.34,26.3,26.33,163100.0,17.3733,17.3931,17.3667,17.3865,163100.0
2010-02-01 09:50:00,26.33,26.34,26.28,26.29,352500.0,17.3865,17.3931,17.3535,17.3601,352500.0
2010-02-01 09:55:00,26.29,26.31,26.28,26.3,129300.0,17.3601,17.3733,17.3535,17.3667,129300.0
2010-02-01 10:00:00,26.3,26.33,26.28,26.29,534800.0,17.3667,17.3865,17.3535,17.3601,534800.0
2010-02-01 10:05:00,26.29,26.33,26.27,26.32,112500.0,17.3601,17.3865,17.3469,17.3799,112500.0
2010-02-01 10:10:00,26.32,26.34,26.31,26.34,301400.0,17.3799,17.3931,17.3733,17.3931,301400.0
2010-02-01 10:15:00,26.34,26.37,26.34,26.37,368600.0,17.3931,17.4129,17.3931,17.4129,368600.0
2010-02-01 10:20:00,26.36,26.37,26.35,26.36,65100.0,17.4063,17.4129,17.3997,17.4063,65100.0
2010-02-01 10:25:00,26.36,26.36,26.33,26.34,196100.0,17.4063,17.4063,17.3865,17.3931,196100.0
2010-02-01 10:30:00,26.34,26.35,26.34,26.35,45700.0,17.3931,17.3997,17.3931,17.3997,45700.0
2010-02-01 10:35:00,26.34,26.35,26.33,26.35,82100.0,17.3931,17.3997,17.3865,17.3997,82100.0
2010-02-01 10:40:00,26.35,26.36,26.34,26.36,42700.0,17.3997,17.4063,17.3931,17.4063,42700.0
2010-02-01 10:45:00,26.35,26.35,26.34,26.34,50700.0,17.3997,17.3997,17.3931,17.3931,50700.0
2010-02-01 10:50:00,26.34,26.36,26.34,26.35,58300.0,17.3931,17.4063,17.3931,17.3997,58300.0
2010-02-01 10:55:00,26.35,26.36,26.32,26.33,161500.0,17.3997,17.4063,17.3799,17.3865,161500.0
2010-02-01 11:00:00,26.34,26.34,26.32,26.34,51900.0,17.3931,17.3931,17.3799,17.3931,51900.0
2010-02-01 11:05:00,26.35,26.36,26.33,26.35,85100.0,17.3997,17.4063,17.3865,17.3997,85100.0
2010-02-01 11:10:00,26.35,26.35,26.31,26.31,432900.0,17.3997,17.3997,17.3733,17.3733,432900.0
2010-02-01 11:15:00,26.31,26.35,26.31,26.35,114900.0,17.3733,17.3997,17.3733,17.3997,114900.0
2010-02-01 11:20:00,26.35,26.37,26.34,26.36,94200.0,17.3997,17.4129,17.3931,17.4063,94200.0
2010-02-01 11:25:00,26.37,26.38,26.36,26.37,18200.0,17.4129,17.4196,17.4063,17.4129,18200.0
2010-02-01 11:30:00,26.37,26.39,26.36,26.38,308300.0,17.4129,17.4262,17.4063,17.4196,308300.0
2010-02-01 11:35:00,26.38,26.39,26.37,26.38,153100.0,17.4196,17.4262,17.4129,17.4196,153100.0
2010-02-01 11:40:00,26.37,26.38,26.35,26.35,32100.0,17.4129,17.4196,17.3997,17.3997,32100.0
2010-02-01 11:45:00,26.35,26.36,26.34,26.34,89600.0,17.3997,17.4063,17.3931,17.3931,89600.0
2010-02-01 11:50:00,26.34,26.35,26.33,26.33,267800.0,17.3931,17.3997,17.3865,17.3865,267800.0
2010-02-01 11:55:00,26.33,26.34,26.31,26.31,125100.0,17.3865,17.3931,17.3733,17.3733,125100.0
2010-02-01 12:00:00,26.32,26.33,26.31,26.33,32500.0,17.3799,17.3865,17.3733,17.3865,32500.0
2010-02-01 12:05:00,26.32,26.33,26.31,26.32,15600.0,17.3799,17.3865,17.3733,17.3799,15600.0
2010-02-01 12:10:00,26.31,26.32,26.3,26.31,22800.0,17.3733,17.3799,17.3667,17.3733,22800.0
2010-02-01 12:15:00,26.3,26.33,26.3,26.32,34400.0,17.3667,17.3865,17.3667,17.3799,34400.0
2010-02-01 12:20:00,26.33,26.34,26.32,26.34,21900.0,17.3865,17.3931,17.3799,17.3931,21900.0
2010-02-01 12:25:00,26.34,26.35,26.33,26.34,51600.0,17.3931,17.3997,17.3865,17.3931,51600.0
2010-02-01 12:30:00,26.33,26.34,26.33,26.34,11200.0,17.3865,17.3931,17.3865,17.3931,11200.0
2010-02-01 12:35:00,26.34,26.34,26.32,26.32,65200.0,17.3931,17.3931,17.3799,17.3799,65200.0
2010-02-01 12:40:00,26.32,26.35,26.32,26.35,28000.0,17.3799,17.3997,17.3799,17.3997,28000.0
2010-02-01 12:45:00,26.35,26.35,26.33,26.35,35400.0,17.3997,17.3997,17.3865,17.3997,35400.0
2010-02-01 12:50:00,26.36,26.38,26.36,26.37,18600.0,17.4063,17.4196,17.4063,17.4129,18600.0
2010-02-01 12:55:00,26.37,26.38,26.37,26.37,12600.0,17.4129,17.4196,17.4129,17.4129,12600.0
2010-02-01 13:00:00,26.36,26.36,26.34,26.34,54800.0,17.4063,17.4063,17.3931,17.3931,54800.0
2010-02-01 13:05:00,26.34,26.37,26.34,26.36,43000.0,17.3931,17.4129,17.3931,17.4063,43000.0
2010-02-01 13:10:00,26.37,26.38,26.37,26.37,68300.0,17.4129,17.4196,17.4129,17.4129,68300.0
2010-02-01 13:15:00,26.37,26.39,26.36,26.38,39000.0,17.4129,17.4262,17.4063,17.4196,39000.0
2010-02-01 13:20:00,26.39,26.41,26.39,26.41,15600.0,17.4262,17.4394,17.4262,17.4394,15600.0
2010-02-01 13:25:00,26.4,26.41,26.4,26.41,7900.0,17.4328,17.4394,17.4328,17.4394,7900.0
2010-02-01 13:30:00,26.41,26.42,26.4,26.42,18000.0,17.4394,17.446,17.4328,17.446,18000.0
2010-02-01 13:35:00,26.42,26.42,26.39,26.39,37400.0,17.446,17.446,17.4262,17.4262,37400.0
2010-02-01 13:40:00,26.39,26.4,26.39,26.39,16400.0,17.4262,17.4328,17.4262,17.4262,16400.0
2010-02-01 13:45:00,26.38,26.4,26.37,26.4,35800.0,17.4196,17.4328,17.4129,17.4328,35800.0
2010-02-01 13:50:00,26.4,26.41,26.39,26.4,33000.0,17.4328,17.4394,17.4262,17.4328,33000.0
2010-02-01 13:55:00,26.4,26.41,26.38,26.38,20100.0,17.4328,17.4394,17.4196,17.4196,20100.0
2010-02-01 14:00:00,26.38,26.39,26.36,26.36,40300.0,17.4196,17.4262,17.4063,17.4063,40300.0
2010-02-01 14:05:00,26.36,26.38,26.36,26.36,61800.0,17.4063,17.4196,17.4063,17.4063,61800.0
2010-02-01 14:10:00,26.36,26.37,26.34,26.34,126800.0,17.4063,17.4129,17.3931,17.3931,126800.0
2010-02-01 14:15:00,26.34,26.35,26.34,26.35,313700.0,17.3931,17.3997,17.3931,17.3997,313700.0
2010-02-01 14:20:00,26.36,26.38,26.36,26.36,134400.0,17.4063,17.4196,17.4063,17.4063,134400.0
2010-02-01 14:25:00,26.36,26.38,26.36,26.37,31600.0,17.4063,17.4196,17.4063,17.4129,31600.0
2010-02-01 14:30:00,26.38,26.39,26.38,26.38,34900.0,17.4196,17.4262,17.4196,17.4196,34900.0
2010-02-01 14:35:00,26.39,26.4,26.38,26.4,87100.0,17.4262,17.4328,17.4196,17.4328,87100.0
2010-02-01 14:40:00,26.4,26.41,26.4,26.4,147300.0,17.4328,17.4394,17.4328,17.4328,147300.0
2010-02-01 14:45:00,26.4,26.42,26.4,26.4,59900.0,17.4328,17.446,17.4328,17.4328,59900.0
2010-02-01 14:50:00,26.4,26.43,26.4,26.42,59200.0,17.4328,17.4526,17.4328,17.446,59200.0
2010-02-01 14:55:00,26.42,26.42,26.4,26.4,25900.0,17.446,17.446,17.4328,17.4328,25900.0
2010-02-01 15:00:00,26.4,26.42,26.37,26.38,161500.0,17.4328,17.446,17.4129,17.4196,161500.0
2010-02-01 15:05:00,26.38,26.39,26.37,26.37,58700.0,17.4196,17.4262,17.4129,17.4129,58700.0
2010-02-01 15:10:00,26.37,26.38,26.37,26.37,151600.0,17.4129,17.4196,17.4129,17.4129,151600.0
2010-02-01 15:15:00,26.37,26.39,26.37,26.38,64000.0,17.4129,17.4262,17.4129,17.4196,64000.0
2010-02-01 15:20:00,26.39,26.4,26.38,26.4,109200.0,17.4262,17.4328,17.4196,17.4328,109200.0
2010-02-01 15:25:00,26.39,26.42,26.39,26.4,97700.0,17.4262,17.446,17.4262,17.4328,97700.0
2010-02-01 15:30:00,26.41,26.42,26.4,26.41,163800.0,17.4394,17.446,17.4328,17.4394,163800.0
2010-02-01 15:35:00,26.41,26.42,26.39,26.4,112000.0,17.4394,17.446,17.4262,17.4328,112000.0
2010-02-01 15:40:00,26.4,26.42,26.39,26.41,117600.0,17.4328,17.446,17.4262,17.4394,117600.0
2010-02-01 15:45:00,26.41,26.42,26.39,26.39,121100.0,17.4394,17.446,17.4262,17.4262,121100.0
2010-02-01 15:50:00,26.4,26.43,26.39,26.43,215300.0,17.4328,17.4526,17.4262,17.4526,215300.0
2010-02-01 15:55:00,26.43,26.45,26.42,26.43,542100.0,17.4526,17.4658,17.446,17.4526,542100.0
2010-02-02 09:30:00,26.45,26.49,26.39,26.41,70500.0,17.4658,17.4922,17.4262,17.4394,70500.0
2010-02-02 09:35:00,26.41,26.5,26.41,26.5,91600.0,17.4394,17.4988,17.4394,17.4988,91600.0
2010-02-02 09:40:00,26.5,26.5,26.46,26.5,284300.0,17.4988,17.4988,17.4724,17.4988,284300.0
2010-02-02 09:45:00,26.5,26.54,26.47,26.53,261000.0,17.4988,17.5252,17.479,17.5186,261000.0
2010-02-02 09:50:00,26.53,26.56,26.53,26.55,396800.0,17.5186,17.5384,17.5186,17.5318,396800.0
2010-02-02 09:55:00,26.54,26.56,26.49,26.49,564100.0,17.5252,17.5384,17.4922,17.4922,564100.0
2010-02-02 10:00:00,26.5,26.53,26.47,26.48,521900.0,17.4988,17.5186,17.479,17.4856,521900.0
2010-02-02 10:05:00,26.48,26.53,26.48,26.53,35800.0,17.4856,17.5186,17.4856,17.5186,35800.0
2010-02-02 10:10:00,26.53,26.54,26.5,26.51,138200.0,17.5186,17.5252,17.4988,17.5054,138200.0
2010-02-02 10:15:00,26.52,26.58,26.52,26.57,149700.0,17.512,17.5516,17.512,17.545,149700.0
2010-02-02 10:20:00,26.57,26.59,26.56,26.58,81700.0,17.545,17.5582,17.5384,17.5516,81700.0
2010-02-02 10:25:00,26.58,26.6,26.57,26.6,28100.0,17.5516,17.5648,17.545,17.5648,28100.0
2010-02-02 10:30:00,26.61,26.64,26.6,26.64,44300.0,17.5714,17.5912,17.5648,17.5912,44300.0
2010-02-02 10:35:00,26.63,26.66,26.63,26.65,45800.0,17.5846,17.6044,17.5846,17.5978,45800.0
2010-02-02 10:40:00,26.65,26.65,26.63,26.64,169300.0,17.5978,17.5978,17.5846,17.5912,169300.0
2010-02-02 10:45:00,26.64,26.64,26.62,26.64,13600.0,17.5912,17.5912,17.578,17.5912,13600.0
2010-02-02 10:50:00,26.65,26.69,26.64,26.68,149600.0,17.5978,17.6243,17.5912,17.6177,149600.0
2010-02-02 10:55:00,26.68,26.7,26.67,26.68,60100.0,17.6177,17.6309,17.611,17.6177,60100.0
2010-02-02 11:00:00,26.68,26.68,26.64,26.64,163800.0,17.6177,17.6177,17.5912,17.5912,163800.0
2010-02-02 11:05:00,26.63,26.63,26.62,26.63,96400.0,17.5846,17.5846,17.578,17.5846,96400.0
2010-02-02 11:10:00,26.62,26.63,26.62,26.63,49800.0,17.578,17.5846,17.578,17.5846,49800.0
2010-02-02 11:15:00,26.63,26.64,26.61,26.63,57400.0,17.5846,17.5912,17.5714,17.5846,57400.0
2010-02-02 11:20:00,26.62,26.66,26.62,26.66,104900.0,17.578,17.6044,17.578,17.6044,104900.0
2010-02-02 11:25:00,26.66,26.68,26.66,26.67,99600.0,17.6044,17.6177,17.6044,17.611,99600.0
2010-02-02 11:30:00,26.68,26.68,26.66,26.66,66300.0,17.6177,17.6177,17.6044,17.6044,66300.0
2010-02-02 11:35:00,26.66,26.66,26.64,26.65,173100.0,17.6044,17.6044,17.5912,17.5978,173100.0
2010-02-02 11:40:00,26.65,26.66,26.65,26.65,17900.0,17.5978,17.6044,17.5978,17.5978,17900.0
2010-02-02 11:45:00,26.66,26.68,26.66,26.68,32300.0,17.6044,17.6177,17.6044,17.6177,32300.0
2010-02-02 11:50:00,26.68,26.69,26.67,26.68,42200.0,17.6177,17.6243,17.611,17.6177,42200.0
2010-02-02 11:55:00,26.68,26.68,26.66,26.67,60200.0,17.6177,17.6177,17.6044,17.611,60200.0
2010-02-02 12:00:00,26.67,26.67,26.65,26.65,75100.0,17.611,17.611,17.5978,17.5978,75100.0
2010-02-02 12:05:00,26.65,26.67,26.65,26.66,117200.0,17.5978,17.611,17.5978,17.6044,117200.0
2010-02-02 12:10:00,26.65,26.66,26.65,26.66,33600.0,17.5978,17.6044,17.5978,17.6044,33600.0
2010-02-02 12:15:00,26.66,26.67,26.66,26.67,48400.0,17.6044,17.611,17.6044,17.611,48400.0
2010-02-02 12:20:00,26.67,26.69,26.67,26.68,215000.0,17.611,17.6243,17.611,17.6177,215000.0
2010-02-02 12:25:00,26.69,26.71,26.69,26.71,62900.0,17.6243,17.6375,17.6243,17.6375,62900.0
2010-02-02 12:30:00,26.71,26.71,26.7,26.71,3900.0,17.6375,17.6375,17.6309,17.6375,3900.0
2010-02-02 12:35:00,26.7,26.7,26.69,26.7,232000.0,17.6309,17.6309,17.6243,17.6309,232000.0
2010-02-02 12:40:00,26.71,26.71,26.7,26.71,1300.0,17.6375,17.6375,17.6309,17.6375,1300.0
2010-02-02 12:45:00,26.72,26.72,26.7,26.7,27400.0,17.6441,17.6441,17.6309,17.6309,27400.0
2010-02-02 12:50:00,26.71,26.71,26.7,26.71,24600.0,17.6375,17.6375,17.6309,17.6375,24600.0
2010-02-02 12:55:00,26.71,26.72,26.7,26.71,68400.0,17.6375,17.6441,17.6309,17.6375,68400.0
2010-02-02 13:00:00,26.71,26.72,26.69,26.69,15600.0,17.6375,17.6441,17.6243,17.6243,15600.0
2010-02-02 13:05:00,26.69,26.69,26.68,26.69,63100.0,17.6243,17.6243,17.6177,17.6243,63100.0
2010-02-02 13:10:00,26.69,26.7,26.69,26.69,27200.0,17.6243,17.6309,17.6243,17.6243,27200.0
2010-02-02 13:15:00,26.7,26.7,26.69,26.7,20200.0,17.6309,17.6309,17.6243,17.6309,20200.0
2010-02-02 13:20:00,26.7,26.73,26.7,26.72,9600.0,17.6309,17.6507,17.6309,17.6441,9600.0
2010-02-02 13:25:00,26.73,26.74,26.73,26.74,33700.0,17.6507,17.6573,17.6507,17.6573,33700.0
2010-02-02 13:30:00,26.74,26.76,26.74,26.75,8900.0,17.6573,17.6705,17.6573,17.6639,8900.0
2010-02-02 13:35:00,26.75,26.77,26.75,26.77,41300.0,17.6639,17.6771,17.6639,17.6771,41300.0
2010-02-02 13:40:00,26.77,26.78,26.76,26.76,28000.0,17.6771,17.6837,17.6705,17.6705,28000.0
2010-02-02 13:45:00,26.76,26.77,26.76,26.77,82800.0,17.6705,17.6771,17.6705,17.6771,82800.0
2010-02-02 13:50:00,26.76,26.79,26.76,26.79,69000.0,17.6705,17.6903,17.6705,17.6903,69000.0
2010-02-02 13:55:00,26.79,26.8,26.78,26.8,29300.0,17.6903,17.6969,17.6837,17.6969,29300.0
2010-02-02 14:00:00,26.8,26.8,26.79,26.8,30900.0,17.6969,17.6969,17.6903,17.6969,30900.0
2010-02-02 14:05:00,26.79,26.8,26.78,26.8,49800.0,17.6903,17.6969,17.6837,17.6969,49800.0
2010-02-02 14:10:00,26.79,26.8,26.78,26.79,60900.0,17.6903,17.6969,17.6837,17.6903,60900.0
2010-02-02 14:15:00,26.78,26.79,26.75,26.75,149300.0,17.6837,17.6903,17.6639,17.6639,149300.0
2010-02-02 14:20:00,26.76,26.76,26.75,26.75,18500.0,17.6705,17.6705,17.6639,17.6639,18500.0
2010-02-02 14:25:00,26.76,26.77,26.75,26.75,24000.0,17.6705,17.6771,17.6639,17.6639,24000.0
2010-02-02 14:30:00,26.76,26.76,26.75,26.75,19800.0,17.6705,17.6705,17.6639,17.6639,19800.0
2010-02-02 14:35:00,26.76,26.76,26.74,26.76,31900.0,17.6705,17.6705,17.6573,17.6705,31900.0
2010-02-02 14:40:00,26.75,26.76,26.74,26.74,27600.0,17.6639,17.6705,17.6573,17.6573,27600.0
2010-02-02 14:45:00,26.74,26.76,26.73,26.75,35400.0,17.6573,17.6705,17.6507,17.6639,35400.0
2010-02-02 14:50:00,26.75,26.76,26.74,26.75,73600.0,17.6639,17.6705,17.6573,17.6639,73600.0
2010-02-02 14:55:00,26.74,26.75,26.74,26.75,11000.0,17.6573,17.6639,17.6573,17.6639,11000.0
2010-02-02 15:00:00,26.75,26.76,26.73,26.75,41600.0,17.6639,17.6705,17.6507,17.6639,41600.0
2010-02-02 15:05:00,26.75,26.75,26.74,26.75,26300.0,17.6639,17.6639,17.6573,17.6639,26300.0
2010-02-02 15:10:00,26.75,26.79,26.75,26.79,46200.0,17.6639,17.6903,17.6639,17.6903,46200.0
2010-02-02 15:15:00,26.8,26.81,26.79,26.8,89800.0,17.6969,17.7035,17.6903,17.6969,89800.0
2010-02-02 15:20:00,26.8,26.81,26.79,26.79,15800.0,17.6969,17.7035,17.6903,17.6903,15800.0
2010-02-02 15:25:00,26.8,26.8,26.77,26.78,66200.0,17.6969,17.6969,17.6771,17.6837,66200.0
2010-02-02 15:30:00,26.79,26.79,26.78,26.79,113200.0,17.6903,17.6903,17.6837,17.6903,113200.0
2010-02-02 15:35:00,26.78,26.79,26.78,26.79,101100.0,17.6837,17.6903,17.6837,17.6903,101100.0
2010-02-02 15:40:00,26.78,26.8,26.78,26.78,86800.0,17.6837,17.6969,17.6837,17.6837,86800.0
2010-02-02 15:45:00,26.79,26.79,26.77,26.79,132700.0,17.6903,17.6903,17.6771,17.6903,132700.0
2010-02-02 15:50:00,26.79,26.81,26.77,26.81,251000.0,17.6903,17.7035,17.6771,17.7035,251000.0
2010-02-02 15:55:00,26.81,26.81,26.78,26.79,388200.0,17.7035,17.7035,17.6837,17.6903,388200.0
2010-02-03 09:30:00,26.66,26.71,26.6,26.6,69600.0,17.6044,17.6375,17.5648,17.5648,69600.0
2010-02-03 09:35:00,26.6,26.61,26.56,26.6,76300.0,17.5648,17.5714,17.5384,17.5648,76300.0
2010-02-03 09:40:00,26.6,26.65,26.6,26.64,91700.0,17.5648,17.5978,17.5648,17.5912,91700.0
2010-02-03 09:45:00,26.65,26.66,26.63,26.65,107400.0,17.5978,17.6044,17.5846,17.5978,107400.0
2010-02-03 09:50:00,26.65,26.66,26.64,26.64,20500.0,17.5978,17.6044,17.5912,17.5912,20500.0
2010-02-03 09:55:00,26.65,26.67,26.64,26.66,106400.0,17.5978,17.611,17.5912,17.6044,106400.0
2010-02-03 10:00:00,26.66,26.67,26.61,26.63,526800.0,17.6044,17.611,17.5714,17.5846,526800.0
2010-02-03 10:05:00,26.63,26.66,26.63,26.66,84800.0,17.5846,17.6044,17.5846,17.6044,84800.0
2010-02-03 10:10:00,26.67,26.67,26.63,26.64,188400.0,17.611,17.611,17.5846,17.5912,188400.0
2010-02-03 10:15:00,26.63,26.64,26.62,26.62,63200.0,17.5846,17.5912,17.578,17.578,63200.0
2010-02-03 10:20:00,26.62,26.65,26.62,26.65,86600.0,17.578,17.5978,17.578,17.5978,86600.0
2010-02-03 10:25:00,26.64,26.65,26.59,26.59,81500.0,17.5912,17.5978,17.5582,17.5582,81500.0
2010-02-03 10:30:00,26.59,26.6,26.58,26.59,49900.0,17.5582,17.5648,17.5516,17.5582,49900.0
2010-02-03 10:35:00,26.59,26.6,26.57,26.6,228700.0,17.5582,17.5648,17.545,17.5648,228700.0
2010-02-03 10:40:00,26.59,26.62,26.59,26.62,10400.0,17.5582,17.578,17.5582,17.578,10400.0
2010-02-03 10:45:00,26.61,26.64,26.59,26.63,52900.0,17.5714,17.5912,17.5582,17.5846,52900.0
2010-02-03 10:50:00,26.63,26.63,26.6,26.61,58700.0,17.5846,17.5846,17.5648,17.5714,58700.0
2010-02-03 10:55:00,26.61,26.62,26.61,26.61,277000.0,17.5714,17.578,17.5714,17.5714,277000.0
2010-02-03 11:00:00,26.61,26.61,26.59,26.59,497300.0,17.5714,17.5714,17.5582,17.5582,497300.0
2010-02-03 11:05:00,26.59,26.63,26.59,26.62,101200.0,17.5582,17.5846,17.5582,17.578,101200.0
2010-02-03 11:10:00,26.63,26.64,26.62,26.64,74400.0,17.5846,17.5912,17.578,17.5912,74400.0
2010-02-03 11:15:00,26.64,26.65,26.62,26.63,69700.0,17.5912,17.5978,17.578,17.5846,69700.0
2010-02-03 11:20:00,26.62,26.63,26.61,26.61,11000.0,17.578,17.5846,17.5714,17.5714,11000.0
2010-02-03 11:25:00,26.61,26.61,26.6,26.6,24400.0,17.5714,17.5714,17.5648,17.5648,24400.0
2010-02-03 11:30:00,26.6,26.6,26.59,26.6,11300.0,17.5648,17.5648,17.5582,17.5648,11300.0
2010-02-03 11:35:00,26.6,26.6,26.59,26.6,34400.0,17.5648,17.5648,17.5582,17.5648,34400.0
2010-02-03 11:40:00,26.6,26.6,26.57,26.57,33000.0,17.5648,17.5648,17.545,17.545,33000.0
2010-02-03 11:45:00,26.57,26.58,26.57,26.57,29300.0,17.545,17.5516,17.545,17.545,29300.0
2010-02-03 11:50:00,26.56,26.57,26.54,26.56,8700.0,17.5384,17.545,17.5252,17.5384,8700.0
2010-02-03 11:55:00,26.56,26.57,26.54,26.54,40900.0,17.5384,17.545,17.5252,17.5252,40900.0
2010-02-03 12:00:00,26.54,26.57,26.54,26.57,68300.0,17.5252,17.545,17.5252,17.545,68300.0
2010-02-03 12:05:00,26.57,26.58,26.56,26.57,8500.0,17.545,17.5516,17.5384,17.545,8500.0
2010-02-03 12:10:00,26.58,26.58,26.57,26.58,5300.0,17.5516,17.5516,17.545,17.5516,5300.0
2010-02-03 12:15:00,26.58,26.58,26.56,26.58,25000.0,17.5516,17.5516,17.5384,17.5516,25000.0
2010-02-03 12:20:00,26.58,26.59,26.57,26.58,23800.0,17.5516,17.5582,17.545,17.5516,23800.0
2010-02-03 12:25:00,26.58,26.58,26.57,26.58,18300.0,17.5516,17.5516,17.545,17.5516,18300.0
2010-02-03 12:30:00,26.58,26.59,26.57,26.59,12300.0,17.5516,17.5582,17.545,17.5582,12300.0
2010-02-03 12:35:00,26.59,26.62,26.59,26.62,6500.0,17.5582,17.578,17.5582,17.578,6500.0
2010-02-03 12:40:00,26.62,26.63,26.58,26.61,39100.0,17.578,17.5846,17.5516,17.5714,39100.0
2010-02-03 12:45:00,26.61,26.61,26.58,26.58,65700.0,17.5714,17.5714,17.5516,17.5516,65700.0
2010-02-03 12:50:00,26.59,26.6,26.58,26.6,18600.0,17.5582,17.5648,17.5516,17.5648,18600.0
2010-02-03 12:55:00,26.61,26.61,26.6,26.61,4900.0,17.5714,17.5714,17.5648,17.5714,4900.0
2010-02-03 13:00:00,26.61,26.62,26.61,26.62,6000.0,17.5714,17.578,17.5714,17.578,6000.0
2010-02-03 13:05:00,26.62,26.67,26.62,26.67,49100.0,17.578,17.611,17.578,17.611,49100.0
2010-02-03 13:10:00,26.67,26.67,26.65,26.66,41900.0,17.611,17.611,17.5978,17.6044,41900.0
2010-02-03 13:15:00,26.66,26.68,26.66,26.67,2700.0,17.6044,17.6177,17.6044,17.611,2700.0
2010-02-03 13:20:00,26.67,26.68,26.65,26.65,132800.0,17.611,17.6177,17.5978,17.5978,132800.0
2010-02-03 13:25:00,26.65,26.66,26.65,26.65,39900.0,17.5978,17.6044,17.5978,17.5978,39900.0
2010-02-03 13:30:00,26.65,26.65,26.64,26.65,5700.0,17.5978,17.5978,17.5912,17.5978,5700.0
2010-02-03 13:35:00,26.65,26.66,26.64,26.64,16700.0,17.5978,17.6044,17.5912,17.5912,16700.0
2010-02-03 13:40:00,26.65,26.66,26.65,26.66,13300.0,17.5978,17.6044,17.5978,17.6044,13300.0
2010-02-03 13:45:00,26.66,26.66,26.63,26.63,9200.0,17.6044,17.6044,17.5846,17.5846,9200.0
2010-02-03 13:50:00,26.64,26.64,26.62,26.63,19000.0,17.5912,17.5912,17.578,17.5846,19000.0
2010-02-03 13:55:00,26.63,26.63,26.62,26.63,15200.0,17.5846,17.5846,17.578,17.5846,15200.0
2010-02-03 14:00:00,26.64,26.64,26.61,26.62,20500.0,17.5912,17.5912,17.5714,17.578,20500.0
2010-02-03 14:05:00,26.63,26.64,26.62,26.63,39900.0,17.5846,17.5912,17.578,17.5846,39900.0
2010-02-03 14:10:00,26.63,26.64,26.63,26.63,4400.0,17.5846,17.5912,17.5846,17.5846,4400.0
2010-02-03 14:15:00,26.64,26.65,26.63,26.63,24700.0,17.5912,17.5978,17.5846,17.5846,24700.0
2010-02-03 14:20:00,26.63,26.64,26.62,26.63,34800.0,17.5846,17.5912,17.578,17.5846,34800.0
2010-02-03 14:25:00,26.62,26.63,26.6,26.61,28500.0,17.578,17.5846,17.5648,17.5714,28500.0
2010-02-03 14:30:00,26.62,26.63,26.62,26.62,15800.0,17.578,17.5846,17.578,17.578,15800.0
2010-02-03 14:35:00,26.62,26.62,26.6,26.62,13800.0,17.578,17.578,17.5648,17.578,13800.0
2010-02-03 14:40:00,26.62,26.62,26.61,26.61,23900.0,17.578,17.578,17.5714,17.5714,23900.0
2010-02-03 14:45:00,26.61,26.62,26.61,26.62,10500.0,17.5714,17.578,17.5714,17.578,10500.0
2010-02-03 14:50:00,26.61,26.63,26.6,26.63,75900.0,17.5714,17.5846,17.5648,17.5846,75900.0
2010-02-03 14:55:00,26.64,26.65,26.63,26.64,12700.0,17.5912,17.5978,17.5846,17.5912,12700.0
2010-02-03 15:00:00,26.64,26.64,26.63,26.64,27600.0,17.5912,17.5912,17.5846,17.5912,27600.0
2010-02-03 15:05:00,26.64,26.64,26.62,26.62,47200.0,17.5912,17.5912,17.578,17.578,47200.0
2010-02-03 15:10:00,26.61,26.62,26.6,26.61,119700.0,17.5714,17.578,17.5648,17.5714,119700.0
2010-02-03 15:15:00,26.6,26.61,26.59,26.59,33500.0,17.5648,17.5714,17.5582,17.5582,33500.0
2010-02-03 15:20:00,26.59,26.6,26.59,26.59,10500.0,17.5582,17.5648,17.5582,17.5582,10500.0
2010-02-03 15:25:00,26.6,26.61,26.59,26.61,15900.0,17.5648,17.5714,17.5582,17.5714,15900.0
2010-02-03 15:30:00,26.61,26.64,26.61,26.64,75500.0,17.5714,17.5912,17.5714,17.5912,75500.0
2010-02-03 15:35:00,26.64,26.65,26.63,26.64,76800.0,17.5912,17.5978,17.5846,17.5912,76800.0
2010-02-03 15:40:00,26.65,26.67,26.64,26.67,89200.0,17.5978,17.611,17.5912,17.611,89200.0
2010-02-03 15:45:00,26.67,26.67,26.64,26.66,152100.0,17.611,17.611,17.5912,17.6044,152100.0
2010-02-03 15:50:00,26.66,26.67,26.65,26.66,134100.0,17.6044,17.611,17.5978,17.6044,134100.0
2010-02-03 15:55:00,26.65,26.66,26.62,26.62,527400.0,17.5978,17.6044,17.578,17.578,527400.0
2010-02-04 09:30:00,26.51,26.52,26.41,26.45,322200.0,17.5054,17.512,17.4394,17.4658,322200.0
2010-02-04 09:35:00,26.44,26.45,26.42,26.44,237500.0,17.4592,17.4658,17.446,17.4592,237500.0
2010-02-04 09:40:00,26.43,26.44,26.4,26.43,156400.0,17.4526,17.4592,17.4328,17.4526,156400.0
2010-02-04 09:45:00,26.41,26.41,26.34,26.41,226200.0,17.4394,17.4394,17.3931,17.4394,226200.0
2010-02-04 09:50:00,26.42,26.43,26.37,26.41,47200.0,17.446,17.4526,17.4129,17.4394,47200.0
2010-02-04 09:55:00,26.4,26.41,26.35,26.37,191200.0,17.4328,17.4394,17.3997,17.4129,191200.0
2010-02-04 10:00:00,26.37,26.41,26.37,26.4,124000.0,17.4129,17.4394,17.4129,17.4328,124000.0
2010-02-04 10:05:00,26.4,26.41,26.38,26.39,148100.0,17.4328,17.4394,17.4196,17.4262,148100.0
2010-02-04 10:10:00,26.38,26.39,26.29,26.3,182300.0,17.4196,17.4262,17.3601,17.3667,182300.0
2010-02-04 10:15:00,26.3,26.32,26.27,26.31,111500.0,17.3667,17.3799,17.3469,17.3733,111500.0
2010-02-04 10:20:00,26.31,26.32,26.26,26.27,63100.0,17.3733,17.3799,17.3403,17.3469,63100.0
2010-02-04 10:25:00,26.27,26.27,26.23,26.24,275700.0,17.3469,17.3469,17.3205,17.3271,275700.0
2010-02-04 10:30:00,26.24,26.27,26.23,26.26,95000.0,17.3271,17.3469,17.3205,17.3403,95000.0
2010-02-04 10:35:00,26.26,26.26,26.24,26.25,79200.0,17.3403,17.3403,17.3271,17.3337,79200.0
2010-02-04 10:40:00,26.25,26.27,26.24,26.25,124000.0,17.3337,17.3469,17.3271,17.3337,124000.0
2010-02-04 10:45:00,26.26,26.27,26.25,26.27,163800.0,17.3403,17.3469,17.3337,17.3469,163800.0
2010-02-04 10:50:00,26.27,26.27,26.24,26.24,273800.0,17.3469,17.3469,17.3271,17.3271,273800.0
2010-02-04 10:55:00,26.24,26.24,26.19,26.2,302200.0,17.3271,17.3271,17.2941,17.3007,302200.0
2010-02-04 11:00:00,26.2,26.24,26.18,26.24,602100.0,17.3007,17.3271,17.2875,17.3271,602100.0
2010-02-04 11:05:00,26.24,26.28,26.24,26.26,116100.0,17.3271,17.3535,17.3271,17.3403,116100.0
2010-02-04 11:10:00,26.27,26.28,26.26,26.26,27200.0,17.3469,17.3535,17.3403,17.3403,27200.0
2010-02-04 11:15:00,26.25,26.26,26.23,26.26,14400.0,17.3337,17.3403,17.3205,17.3403,14400.0
2010-02-04 11:20:00,26.26,26.29,26.25,26.28,306800.0,17.3403,17.3601,17.3337,17.3535,306800.0
2010-02-04 11:25:00,26.27,26.3,26.26,26.3,128200.0,17.3469,17.3667,17.3403,17.3667,128200.0
2010-02-04 11:30:00,26.29,26.3,26.29,26.29,50600.0,17.3601,17.3667,17.3601,17.3601,50600.0
2010-02-04 11:35:00,26.3,26.3,26.21,26.21,179400.0,17.3667,17.3667,17.3073,17.3073,179400.0
2010-02-04 11:40:00,26.21,26.21,26.16,26.21,197000.0,17.3073,17.3073,17.2743,17.3073,197000.0
2010-02-04 11:45:00,26.22,26.25,26.22,26.24,393800.0,17.3139,17.3337,17.3139,17.3271,393800.0
2010-02-04 11:50:00,26.24,26.28,26.24,26.27,142800.0,17.3271,17.3535,17.3271,17.3469,142800.0
2010-02-04 11:55:00,26.27,26.28,26.25,26.25,45700.0,17.3469,17.3535,17.3337,17.3337,45700.0
2010-02-04 12:00:00,26.26,26.26,26.23,26.24,83000.0,17.3403,17.3403,17.3205,17.3271,83000.0
2010-02-04 12:05:00,26.24,26.25,26.22,26.25,15200.0,17.3271,17.3337,17.3139,17.3337,15200.0
2010-02-04 12:10:00,26.25,26.27,26.23,26.23,53200.0,17.3337,17.3469,17.3205,17.3205,53200.0
2010-02-04 12:15:00,26.23,26.23,26.2,26.2,155200.0,17.3205,17.3205,17.3007,17.3007,155200.0
2010-02-04 12:20:00,26.2,26.24,26.2,26.24,42600.0,17.3007,17.3271,17.3007,17.3271,42600.0
2010-02-04 12:25:00,26.24,26.25,26.23,26.24,50400.0,17.3271,17.3337,17.3205,17.3271,50400.0
2010-02-04 12:30:00,26.24,26.25,26.23,26.24,32000.0,17.3271,17.3337,17.3205,17.3271,32000.0
2010-02-04 12:35:00,26.24,26.24,26.21,26.22,60000.0,17.3271,17.3271,17.3073,17.3139,60000.0
2010-02-04 12:40:00,26.22,26.22,26.18,26.18,124500.0,17.3139,17.3139,17.2875,17.2875,124500.0
2010-02-04 12:45:00,26.18,26.19,26.13,26.14,193200.0,17.2875,17.2941,17.2545,17.2611,193200.0
2010-02-04 12:50:00,26.13,26.18,26.13,26.18,109100.0,17.2545,17.2875,17.2545,17.2875,109100.0
2010-02-04 12:55:00,26.18,26.22,26.18,26.22,33500.0,17.2875,17.3139,17.2875,17.3139,33500.0
2010-02-04 13:00:00,26.22,26.23,26.2,26.2,21300.0,17.3139,17.3205,17.3007,17.3007,21300.0
2010-02-04 13:05:00,26.2,26.23,26.2,26.21,9300.0,17.3007,17.3205,17.3007,17.3073,9300.0
2010-02-04 13:10:00,26.21,26.21,26.19,26.2,18300.0,17.3073,17.3073,17.2941,17.3007,18300.0
2010-02-04 13:15:00,26.2,26.21,26.19,26.21,66800.0,17.3007,17.3073,17.2941,17.3073,66800.0
2010-02-04 13:20:00,26.22,26.22,26.19,26.2,34600.0,17.3139,17.3139,17.2941,17.3007,34600.0
2010-02-04 13:25:00,26.21,26.22,26.2,26.22,21100.0,17.3073,17.3139,17.3007,17.3139,21100.0
2010-02-04 13:30:00,26.22,26.22,26.2,26.21,43600.0,17.3139,17.3139,17.3007,17.3073,43600.0
2010-02-04 13:35:00,26.21,26.22,26.19,26.2,65300.0,17.3073,17.3139,17.2941,17.3007,65300.0
2010-02-04 13:40:00,26.2,26.2,26.16,26.16,43200.0,17.3007,17.3007,17.2743,17.2743,43200.0
2010-02-04 13:45:00,26.15,26.17,26.14,26.17,52100.0,17.2677,17.2809,17.2611,17.2809,52100.0
2010-02-04 13:50:00,26.17,26.19,26.17,26.18,30400.0,17.2809,17.2941,17.2809,17.2875,30400.0
2010-02-04 13:55:00,26.19,26.19,26.16,26.16,23900.0,17.2941,17.2941,17.2743,17.2743,23900.0
2010-02-04 14:00:00,26.15,26.19,26.15,26.18,31900.0,17.2677,17.2941,17.2677,17.2875,31900.0
2010-02-04 14:05:00,26.18,26.2,26.18,26.18,19300.0,17.2875,17.3007,17.2875,17.2875,19300.0
2010-02-04 14:10:00,26.18,26.19,26.17,26.18,37900.0,17.2875,17.2941,17.2809,17.2875,37900.0
2010-02-04 14:15:00,26.17,26.21,26.15,26.2,72700.0,17.2809,17.3073,17.2677,17.3007,72700.0
2010-02-04 14:20:00,26.19,26.23,26.19,26.22,39100.0,17.2941,17.3205,17.2941,17.3139,39100.0
2010-02-04 14:25:00,26.22,26.23,26.21,26.21,44000.0,17.3139,17.3205,17.3073,17.3073,44000.0
2010-02-04 14:30:00,26.22,26.22,26.19,26.21,28200.0,17.3139,17.3139,17.2941,17.3073,28200.0
2010-02-04 14:35:00,26.21,26.22,26.19,26.2,12100.0,17.3073,17.3139,17.2941,17.3007,12100.0
2010-02-04 14:40:00,26.21,26.21,26.18,26.19,34200.0,17.3073,17.3073,17.2875,17.2941,34200.0
2010-02-04 14:45:00,26.19,26.2,26.18,26.2,22200.0,17.2941,17.3007,17.2875,17.3007,22200.0
2010-02-04 14:50:00,26.2,26.2,26.17,26.17,12800.0,17.3007,17.3007,17.2809,17.2809,12800.0
2010-02-04 14:55:00,26.17,26.19,26.17,26.17,28000.0,17.2809,17.2941,17.2809,17.2809,28000.0
2010-02-04 15:00:00,26.18,26.18,26.15,26.15,38000.0,17.2875,17.2875,17.2677,17.2677,38000.0
2010-02-04 15:05:00,26.16,26.16,26.14,26.14,86100.0,17.2743,17.2743,17.2611,17.2611,86100.0
2010-02-04 15:10:00,26.15,26.15,26.13,26.13,81600.0,17.2677,17.2677,17.2545,17.2545,81600.0
2010-02-04 15:15:00,26.13,26.14,26.11,26.12,151100.0,17.2545,17.2611,17.2413,17.2479,151100.0
2010-02-04 15:20:00,26.11,26.12,26.09,26.1,169500.0,17.2413,17.2479,17.2281,17.2347,169500.0
2010-02-04 15:25:00,26.1,26.11,26.08,26.1,166600.0,17.2347,17.2413,17.2215,17.2347,166600.0
2010-02-04 15:30:00,26.1,26.11,26.09,26.1,153500.0,17.2347,17.2413,17.2281,17.2347,153500.0
2010-02-04 15:35:00,26.1,26.1,26.06,26.07,301000.0,17.2347,17.2347,17.2082,17.2148,301000.0
2010-02-04 15:40:00,26.08,26.12,26.08,26.09,263700.0,17.2215,17.2479,17.2215,17.2281,263700.0
2010-02-04 15:45:00,26.1,26.1,26.06,26.07,247300.0,17.2347,17.2347,17.2082,17.2148,247300.0
2010-02-04 15:50:00,26.07,26.08,26.04,26.05,277900.0,17.2148,17.2215,17.195,17.2016,277900.0
2010-02-04 15:55:00,26.04,26.05,26.0,26.0,1048700.0,17.195,17.2016,17.1686,17.1686,1048700.0
2010-02-05 09:30:00,26.0,26.05,25.94,25.96,242700.0,17.1686,17.2016,17.129,17.1422,242700.0
2010-02-05 09:35:00,25.97,25.98,25.88,25.95,106500.0,17.1488,17.1554,17.0894,17.1356,106500.0
2010-02-05 09:40:00,25.96,26.01,25.92,26.01,205400.0,17.1422,17.1752,17.1158,17.1752,205400.0
2010-02-05 09:45:00,26.01,26.03,25.96,25.96,205900.0,17.1752,17.1884,17.1422,17.1422,205900.0
2010-02-05 09:50:00,25.95,26.0,25.94,25.95,287100.0,17.1356,17.1686,17.129,17.1356,287100.0
2010-02-05 09:55:00,25.95,25.98,25.93,25.94,156800.0,17.1356,17.1554,17.1224,17.129,156800.0
2010-02-05 10:00:00,25.94,25.96,25.93,25.94,75300.0,17.129,17.1422,17.1224,17.129,75300.0
2010-02-05 10:05:00,25.93,25.98,25.91,25.97,879800.0,17.1224,17.1554,17.1092,17.1488,879800.0
2010-02-05 10:10:00,25.97,26.01,25.95,25.99,232500.0,17.1488,17.1752,17.1356,17.162,232500.0
2010-02-05 10:15:00,25.98,25.99,25.95,25.97,93000.0,17.1554,17.162,17.1356,17.1488,93000.0
2010-02-05 10:20:00,25.97,26.0,25.96,25.99,107200.0,17.1488,17.1686,17.1422,17.162,107200.0
2010-02-05 10:25:00,25.99,26.01,25.98,25.99,109600.0,17.162,17.1752,17.1554,17.162,109600.0
2010-02-05 10:30:00,25.99,26.04,25.99,26.02,96600.0,17.162,17.195,17.162,17.1818,96600.0
2010-02-05 10:35:00,26.02,26.02,25.97,25.98,277100.0,17.1818,17.1818,17.1488,17.1554,277100.0
2010-02-05 10:40:00,25.98,26.03,25.98,26.0,92700.0,17.1554,17.1884,17.1554,17.1686,92700.0
2010-02-05 10:45:00,26.0,26.0,25.98,26.0,102200.0,17.1686,17.1686,17.1554,17.1686,102200.0
2010-02-05 10:50:00,26.0,26.02,25.98,25.98,77300.0,17.1686,17.1818,17.1554,17.1554,77300.0
2010-02-05 10:55:00,25.98,26.0,25.97,25.98,43400.0,17.1554,17.1686,17.1488,17.1554,43400.0
2010-02-05 11:00:00,25.98,25.99,25.94,25.96,94000.0,17.1554,17.162,17.129,17.1422,94000.0
2010-02-05 11:05:00,25.96,25.98,25.95,25.97,42900.0,17.1422,17.1554,17.1356,17.1488,42900.0
2010-02-05 11:10:00,25.98,25.98,25.94,25.95,77800.0,17.1554,17.1554,17.129,17.1356,77800.0
2010-02-05 11:15:00,25.94,25.97,25.93,25.95,120000.0,17.129,17.1488,17.1224,17.1356,120000.0
2010-02-05 11:20:00,25.95,25.95,25.9,25.93,86800.0,17.1356,17.1356,17.1026,17.1224,86800.0
2010-02-05 11:25:00,25.92,25.95,25.89,25.89,140500.0,17.1158,17.1356,17.096,17.096,140500.0
2010-02-05 11:30:00,25.89,25.92,25.85,25.85,178300.0,17.096,17.1158,17.0696,17.0696,178300.0
2010-02-05 11:35:00,25.86,25.89,25.86,25.86,168000.0,17.0762,17.096,17.0762,17.0762,168000.0
2010-02-05 11:40:00,25.86,25.9,25.85,25.88,555700.0,17.0762,17.1026,17.0696,17.0894,555700.0
2010-02-05 11:45:00,25.89,25.91,25.87,25.9,254500.0,17.096,17.1092,17.0828,17.1026,254500.0
2010-02-05 11:50:00,25.91,25.94,25.9,25.91,229800.0,17.1092,17.129,17.1026,17.1092,229800.0
2010-02-05 11:55:00,25.9,25.92,25.89,25.9,71500.0,17.1026,17.1158,17.096,17.1026,71500.0
2010-02-05 12:00:00,25.9,25.91,25.89,25.91,38400.0,17.1026,17.1092,17.096,17.1092,38400.0
2010-02-05 12:05:00,25.91,25.93,25.91,25.92,17000.0,17.1092,17.1224,17.1092,17.1158,17000.0
2010-02-05 12:10:00,25.92,25.92,25.89,25.9,93800.0,17.1158,17.1158,17.096,17.1026,93800.0
2010-02-05 12:15:00,25.9,25.92,25.89,25.91,20800.0,17.1026,17.1158,17.096,17.1092,20800.0
2010-02-05 12:20:00,25.91,25.94,25.91,25.93,78500.0,17.1092,17.129,17.1092,17.1224,78500.0
2010-02-05 12:25:00,25.93,25.94,25.93,25.94,12500.0,17.1224,17.129,17.1224,17.129,12500.0
2010-02-05 12:30:00,25.94,25.94,25.92,25.92,22900.0,17.129,17.129,17.1158,17.1158,22900.0
2010-02-05 12:35:00,25.92,25.93,25.9,25.9,16900.0,17.1158,17.1224,17.1026,17.1026,16900.0
2010-02-05 12:40:00,25.89,25.9,25.87,25.89,107100.0,17.096,17.1026,17.0828,17.096,107100.0
2010-02-05 12:45:00,25.88,25.9,25.88,25.9,19200.0,17.0894,17.1026,17.0894,17.1026,19200.0
2010-02-05 12:50:00,25.9,25.9,25.86,25.88,29200.0,17.1026,17.1026,17.0762,17.0894,29200.0
2010-02-05 12:55:00,25.88,25.93,25.88,25.93,22100.0,17.0894,17.1224,17.0894,17.1224,22100.0
2010-02-05 13:00:00,25.92,25.92,25.9,25.92,22300.0,17.1158,17.1158,17.1026,17.1158,22300.0
2010-02-05 13:05:00,25.91,25.92,25.87,25.87,273000.0,17.1092,17.1158,17.0828,17.0828,273000.0
2010-02-05 13:10:00,25.86,25.87,25.84,25.86,154700.0,17.0762,17.0828,17.063,17.0762,154700.0
2010-02-05 13:15:00,25.87,25.89,25.87,25.89,25900.0,17.0828,17.096,17.0828,17.096,25900.0
2010-02-05 13:20:00,25.89,25.89,25.84,25.85,36400.0,17.096,17.096,17.063,17.0696,36400.0
2010-02-05 13:25:00,25.85,25.86,25.84,25.86,21800.0,17.0696,17.0762,17.063,17.0762,21800.0
2010-02-05 13:30:00,25.86,25.87,25.83,25.83,318600.0,17.0762,17.0828,17.0564,17.0564,318600.0
2010-02-05 13:35:00,25.84,25.84,25.8,25.81,332500.0,17.063,17.063,17.0366,17.0432,332500.0
2010-02-05 13:40:00,25.81,25.81,25.75,25.78,152000.0,17.0432,17.0432,17.0035,17.0234,152000.0
2010-02-05 13:45:00,25.77,25.78,25.76,25.76,40900.0,17.0167,17.0234,17.0101,17.0101,40900.0
2010-02-05 13:50:00,25.76,25.77,25.75,25.77,12300.0,17.0101,17.0167,17.0035,17.0167,12300.0
2010-02-05 13:55:00,25.76,25.76,25.71,25.72,41000.0,17.0101,17.0101,16.9771,16.9837,41000.0
2010-02-05 14:00:00,25.72,25.75,25.72,25.75,152500.0,16.9837,17.0035,16.9837,17.0035,152500.0
2010-02-05 14:05:00,25.75,25.76,25.74,25.75,33800.0,17.0035,17.0101,16.9969,17.0035,33800.0
2010-02-05 14:10:00,25.76,25.76,25.74,25.74,44600.0,17.0101,17.0101,16.9969,16.9969,44600.0
2010-02-05 14:15:00,25.75,25.77,25.75,25.76,29900.0,17.0035,17.0167,17.0035,17.0101,29900.0
2010-02-05 14:20:00,25.75,25.76,25.73,25.75,47600.0,17.0035,17.0101,16.9903,17.0035,47600.0
2010-02-05 14:25:00,25.75,25.79,25.75,25.79,61700.0,17.0035,17.03,17.0035,17.03,61700.0
2010-02-05 14:30:00,25.78,25.79,25.75,25.78,122800.0,17.0234,17.03,17.0035,17.0234,122800.0
2010-02-05 14:35:00,25.77,25.79,25.76,25.78,166200.0,17.0167,17.03,17.0101,17.0234,166200.0
2010-02-05 14:40:00,25.77,25.77,25.75,25.76,53400.0,17.0167,17.0167,17.0035,17.0101,53400.0
2010-02-05 14:45:00,25.77,25.79,25.75,25.78,124000.0,17.0167,17.03,17.0035,17.0234,124000.0
2010-02-05 14:50:00,25.78,25.81,25.77,25.81,175700.0,17.0234,17.0432,17.0167,17.0432,175700.0
2010-02-05 14:55:00,25.81,25.82,25.78,25.79,84700.0,17.0432,17.0498,17.0234,17.03,84700.0
2010-02-05 15:00:00,25.8,25.83,25.79,25.82,185200.0,17.0366,17.0564,17.03,17.0498,185200.0
2010-02-05 15:05:00,25.82,25.95,25.81,25.94,194300.0,17.0498,17.1356,17.0432,17.129,194300.0
2010-02-05 15:10:00,25.94,26.04,25.9,26.02,473000.0,17.129,17.195,17.1026,17.1818,473000.0
2010-02-05 15:15:00,26.02,26.02,25.92,25.98,137700.0,17.1818,17.1818,17.1158,17.1554,137700.0
2010-02-05 15:20:00,25.99,26.02,25.97,25.98,56200.0,17.162,17.1818,17.1488,17.1554,56200.0
2010-02-05 15:25:00,25.98,26.0,25.95,25.96,286300.0,17.1554,17.1686,17.1356,17.1422,286300.0
2010-02-05 15:30:00,25.96,26.03,25.95,26.03,96900.0,17.1422,17.1884,17.1356,17.1884,96900.0
2010-02-05 15:35:00,26.02,26.04,25.97,25.99,177100.0,17.1818,17.195,17.1488,17.162,177100.0
2010-02-05 15:40:00,25.99,26.02,25.97,26.0,88900.0,17.162,17.1818,17.1488,17.1686,88900.0
2010-02-05 15:45:00,25.99,26.0,25.88,25.89,213800.0,17.162,17.1686,17.0894,17.096,213800.0
2010-02-05 15:50:00,25.89,25.98,25.89,25.97,444400.0,17.096,17.1554,17.096,17.1488,444400.0
2010-02-05 15:55:00,25.98,26.02,25.97,26.01,470200.0,17.1554,17.1818,17.1488,17.1752,470200.0
2010-02-08 09:30:00,26.05,26.08,26.02,26.06,78100.0,17.2016,17.2215,17.1818,17.2082,78100.0
2010-02-08 09:35:00,26.05,26.09,26.0,26.07,169000.0,17.2016,17.2281,17.1686,17.2148,169000.0
2010-02-08 09:40:00,26.06,26.06,25.96,25.97,150500.0,17.2082,17.2082,17.1422,17.1488,150500.0
2010-02-08 09:45:00,25.97,25.99,25.95,25.99,162100.0,17.1488,17.162,17.1356,17.162,162100.0
2010-02-08 09:50:00,25.99,26.03,25.98,26.02,87200.0,17.162,17.1884,17.1554,17.1818,87200.0
2010-02-08 09:55:00,26.02,26.05,26.01,26.02,41300.0,17.1818,17.2016,17.1752,17.1818,41300.0
2010-02-08 10:00:00,26.02,26.04,26.0,26.03,74300.0,17.1818,17.195,17.1686,17.1884,74300.0
2010-02-08 10:05:00,26.03,26.05,26.02,26.05,111000.0,17.1884,17.2016,17.1818,17.2016,111000.0
2010-02-08 10:10:00,26.04,26.08,26.04,26.06,117800.0,17.195,17.2215,17.195,17.2082,117800.0
2010-02-08 10:15:00,26.06,26.08,26.03,26.05,61100.0,17.2082,17.2215,17.1884,17.2016,61100.0
2010-02-08 10:20:00,26.05,26.05,26.02,26.03,83400.0,17.2016,17.2016,17.1818,17.1884,83400.0
2010-02-08 10:25:00,26.03,26.06,26.01,26.04,37800.0,17.1884,17.2082,17.1752,17.195,37800.0
2010-02-08 10:30:00,26.04,26.06,26.03,26.04,31900.0,17.195,17.2082,17.1884,17.195,31900.0
2010-02-08 10:35:00,26.05,26.05,26.0,26.01,80300.0,17.2016,17.2016,17.1686,17.1752,80300.0
2010-02-08 10:40:00,26.02,26.05,26.02,26.04,61800.0,17.1818,17.2016,17.1818,17.195,61800.0
2010-02-08 10:45:00,26.03,26.08,26.03,26.07,55600.0,17.1884,17.2215,17.1884,17.2148,55600.0
2010-02-08 10:50:00,26.06,26.08,26.06,26.06,44300.0,17.2082,17.2215,17.2082,17.2082,44300.0
2010-02-08 10:55:00,26.06,26.06,26.04,26.06,49100.0,17.2082,17.2082,17.195,17.2082,49100.0
2010-02-08 11:00:00,26.06,26.07,26.05,26.07,52700.0,17.2082,17.2148,17.2016,17.2148,52700.0
2010-02-08 11:05:00,26.07,26.07,26.06,26.07,42700.0,17.2148,17.2148,17.2082,17.2148,42700.0
2010-02-08 11:10:00,26.07,26.12,26.07,26.09,17300.0,17.2148,17.2479,17.2148,17.2281,17300.0
2010-02-08 11:15:00,26.1,26.12,26.08,26.11,17000.0,17.2347,17.2479,17.2215,17.2413,17000.0
2010-02-08 11:20:00,26.11,26.12,26.11,26.11,11300.0,17.2413,17.2479,17.2413,17.2413,11300.0
2010-02-08 11:25:00,26.11,26.12,26.1,26.1,40600.0,17.2413,17.2479,17.2347,17.2347,40600.0
2010-02-08 11:30:00,26.1,26.13,26.1,26.13,70000.0,17.2347,17.2545,17.2347,17.2545,70000.0
2010-02-08 11:35:00,26.12,26.12,26.1,26.11,44100.0,17.2479,17.2479,17.2347,17.2413,44100.0
2010-02-08 11:40:00,26.11,26.12,26.1,26.11,85300.0,17.2413,17.2479,17.2347,17.2413,85300.0
2010-02-08 11:45:00,26.11,26.12,26.1,26.12,70100.0,17.2413,17.2479,17.2347,17.2479,70100.0
2010-02-08 11:50:00,26.11,26.12,26.09,26.11,111400.0,17.2413,17.2479,17.2281,17.2413,111400.0
2010-02-08 11:55:00,26.11,26.12,26.1,26.12,42900.0,17.2413,17.2479,17.2347,17.2479,42900.0
2010-02-08 12:00:00,26.12,26.12,26.1,26.1,15800.0,17.2479,17.2479,17.2347,17.2347,15800.0
2010-02-08 12:05:00,26.11,26.13,26.1,26.13,122400.0,17.2413,17.2545,17.2347,17.2545,122400.0
2010-02-08 12:10:00,26.13,26.13,26.11,26.13,23100.0,17.2545,17.2545,17.2413,17.2545,23100.0
2010-02-08 12:15:00,26.13,26.14,26.12,26.13,16300.0,17.2545,17.2611,17.2479,17.2545,16300.0
2010-02-08 12:20:00,26.13,26.14,26.13,26.14,8000.0,17.2545,17.2611,17.2545,17.2611,8000.0
2010-02-08 12:25:00,26.13,26.15,26.13,26.14,75600.0,17.2545,17.2677,17.2545,17.2611,75600.0
2010-02-08 12:30:00,26.15,26.15,26.13,26.14,52200.0,17.2677,17.2677,17.2545,17.2611,52200.0
2010-02-08 12:35:00,26.15,26.16,26.14,26.15,19600.0,17.2677,17.2743,17.2611,17.2677,19600.0
2010-02-08 12:40:00,26.15,26.16,26.14,26.15,13200.0,17.2677,17.2743,17.2611,17.2677,13200.0
2010-02-08 12:45:00,26.16,26.17,26.15,26.15,12000.0,17.2743,17.2809,17.2677,17.2677,12000.0
2010-02-08 12:50:00,26.15,26.17,26.15,26.16,11900.0,17.2677,17.2809,17.2677,17.2743,11900.0
2010-02-08 12:55:00,26.17,26.17,26.15,26.15,12600.0,17.2809,17.2809,17.2677,17.2677,12600.0
2010-02-08 13:00:00,26.15,26.16,26.13,26.13,30300.0,17.2677,17.2743,17.2545,17.2545,30300.0
2010-02-08 13:05:00,26.13,26.15,26.11,26.12,79400.0,17.2545,17.2677,17.2413,17.2479,79400.0
2010-02-08 13:10:00,26.12,26.12,26.09,26.09,48600.0,17.2479,17.2479,17.2281,17.2281,48600.0
2010-02-08 13:15:00,26.09,26.1,26.08,26.1,115700.0,17.2281,17.2347,17.2215,17.2347,115700.0
2010-02-08 13:20:00,26.1,26.11,26.1,26.1,53300.0,17.2347,17.2413,17.2347,17.2347,53300.0
2010-02-08 13:25:00,26.1,26.11,26.09,26.11,14700.0,17.2347,17.2413,17.2281,17.2413,14700.0
2010-02-08 13:30:00,26.11,26.12,26.1,26.1,21500.0,17.2413,17.2479,17.2347,17.2347,21500.0
2010-02-08 13:35:00,26.09,26.12,26.09,26.11,10300.0,17.2281,17.2479,17.2281,17.2413,10300.0
2010-02-08 13:40:00,26.11,26.13,26.1,26.11,34000.0,17.2413,17.2545,17.2347,17.2413,34000.0
2010-02-08 13:45:00,26.1,26.1,26.09,26.09,76300.0,17.2347,17.2347,17.2281,17.2281,76300.0
2010-02-08 13:50:00,26.1,26.11,26.09,26.09,21500.0,17.2347,17.2413,17.2281,17.2281,21500.0
2010-02-08 13:55:00,26.09,26.1,26.08,26.09,53200.0,17.2281,17.2347,17.2215,17.2281,53200.0
2010-02-08 14:00:00,26.08,26.1,26.08,26.08,30600.0,17.2215,17.2347,17.2215,17.2215,30600.0
2010-02-08 14:05:00,26.09,26.1,26.08,26.09,45200.0,17.2281,17.2347,17.2215,17.2281,45200.0
2010-02-08 14:10:00,26.1,26.1,26.08,26.1,13200.0,17.2347,17.2347,17.2215,17.2347,13200.0
2010-02-08 14:15:00,26.1,26.1,26.08,26.09,9100.0,17.2347,17.2347,17.2215,17.2281,9100.0
2010-02-08 14:20:00,26.09,26.1,26.08,26.09,12900.0,17.2281,17.2347,17.2215,17.2281,12900.0
2010-02-08 14:25:00,26.1,26.1,26.08,26.08,18000.0,17.2347,17.2347,17.2215,17.2215,18000.0
2010-02-08 14:30:00,26.08,26.1,26.07,26.09,31500.0,17.2215,17.2347,17.2148,17.2281,31500.0
2010-02-08 14:35:00,26.09,26.09,26.06,26.06,32900.0,17.2281,17.2281,17.2082,17.2082,32900.0
2010-02-08 14:40:00,26.06,26.09,26.06,26.08,19100.0,17.2082,17.2281,17.2082,17.2215,19100.0
2010-02-08 14:45:00,26.08,26.09,26.07,26.09,19900.0,17.2215,17.2281,17.2148,17.2281,19900.0
2010-02-08 14:50:00,26.09,26.09,26.08,26.08,7300.0,17.2281,17.2281,17.2215,17.2215,7300.0
2010-02-08 14:55:00,26.08,26.09,26.06,26.07,22500.0,17.2215,17.2281,17.2082,17.2148,22500.0
2010-02-08 15:00:00,26.07,26.08,26.03,26.05,34500.0,17.2148,17.2215,17.1884,17.2016,34500.0
2010-02-08 15:05:00,26.05,26.06,26.05,26.05,33100.0,17.2016,17.2082,17.2016,17.2016,33100.0
2010-02-08 15:10:00,26.05,26.05,26.03,26.05,84300.0,17.2016,17.2016,17.1884,17.2016,84300.0
2010-02-08 15:15:00,26.04,26.05,26.01,26.01,160300.0,17.195,17.2016,17.1752,17.1752,160300.0
2010-02-08 15:20:00,26.01,26.02,26.0,26.02,36100.0,17.1752,17.1818,17.1686,17.1818,36100.0
2010-02-08 15:25:00,26.02,26.02,25.99,26.01,64800.0,17.1818,17.1818,17.162,17.1752,64800.0
2010-02-08 15:30:00,26.02,26.04,26.01,26.03,126300.0,17.1818,17.195,17.1752,17.1884,126300.0
2010-02-08 15:35:00,26.04,26.05,26.03,26.04,204000.0,17.195,17.2016,17.1884,17.195,204000.0
2010-02-08 15:40:00,26.05,26.05,26.01,26.04,164500.0,17.2016,17.2016,17.1752,17.195,164500.0
2010-02-08 15:45:00,26.05,26.06,26.0,26.01,192400.0,17.2016,17.2082,17.1686,17.1752,192400.0
2010-02-08 15:50:00,26.01,26.01,25.95,25.95,191500.0,17.1752,17.1752,17.1356,17.1356,191500.0
2010-02-08 15:55:00,25.95,25.97,25.93,25.94,489400.0,17.1356,17.1488,17.1224,17.129,489400.0
2010-02-09 09:30:00,26.19,26.2,26.13,26.13,297700.0,17.2941,17.3007,17.2545,17.2545,297700.0
2010-02-09 09:35:00,26.13,26.16,26.13,26.15,273800.0,17.2545,17.2743,17.2545,17.2677,273800.0
2010-02-09 09:40:00,26.15,26.17,26.14,26.14,140500.0,17.2677,17.2809,17.2611,17.2611,140500.0
2010-02-09 09:45:00,26.14,26.16,26.12,26.16,201000.0,17.2611,17.2743,17.2479,17.2743,201000.0
2010-02-09 09:50:00,26.16,26.18,26.13,26.16,88700.0,17.2743,17.2875,17.2545,17.2743,88700.0
2010-02-09 09:55:00,26.16,26.17,26.13,26.13,19000.0,17.2743,17.2809,17.2545,17.2545,19000.0
2010-02-09 10:00:00,26.13,26.15,26.1,26.13,76700.0,17.2545,17.2677,17.2347,17.2545,76700.0
2010-02-09 10:05:00,26.14,26.19,26.14,26.16,26500.0,17.2611,17.2941,17.2611,17.2743,26500.0
2010-02-09 10:10:00,26.16,26.2,26.16,26.17,42600.0,17.2743,17.3007,17.2743,17.2809,42600.0
2010-02-09 10:15:00,26.18,26.22,26.18,26.19,153000.0,17.2875,17.3139,17.2875,17.2941,153000.0
2010-02-09 10:20:00,26.19,26.2,26.17,26.19,45800.0,17.2941,17.3007,17.2809,17.2941,45800.0
2010-02-09 10:25:00,26.19,26.2,26.15,26.15,33000.0,17.2941,17.3007,17.2677,17.2677,33000.0
2010-02-09 10:30:00,26.15,26.16,26.13,26.14,46000.0,17.2677,17.2743,17.2545,17.2611,46000.0
2010-02-09 10:35:00,26.15,26.16,26.13,26.13,30400.0,17.2677,17.2743,17.2545,17.2545,30400.0
2010-02-09 10:40:00,26.14,26.15,26.12,26.13,66300.0,17.2611,17.2677,17.2479,17.2545,66300.0
2010-02-09 10:45:00,26.13,26.14,26.11,26.14,83200.0,17.2545,17.2611,17.2413,17.2611,83200.0
2010-02-09 10:50:00,26.13,26.14,26.12,26.14,16600.0,17.2545,17.2611,17.2479,17.2611,16600.0
2010-02-09 10:55:00,26.15,26.15,26.1,26.11,34100.0,17.2677,17.2677,17.2347,17.2413,34100.0
2010-02-09 11:00:00,26.11,26.11,26.08,26.11,139700.0,17.2413,17.2413,17.2215,17.2413,139700.0
2010-02-09 11:05:00,26.11,26.11,26.05,26.06,56300.0,17.2413,17.2413,17.2016,17.2082,56300.0
2010-02-09 11:10:00,26.05,26.08,26.04,26.08,34400.0,17.2016,17.2215,17.195,17.2215,34400.0
2010-02-09 11:15:00,26.07,26.09,26.06,26.08,54500.0,17.2148,17.2281,17.2082,17.2215,54500.0
2010-02-09 11:20:00,26.09,26.1,26.08,26.09,51300.0,17.2281,17.2347,17.2215,17.2281,51300.0
2010-02-09 11:25:00,26.09,26.11,26.07,26.08,76700.0,17.2281,17.2413,17.2148,17.2215,76700.0
2010-02-09 11:30:00,26.09,26.2,26.07,26.2,82700.0,17.2281,17.3007,17.2148,17.3007,82700.0
2010-02-09 11:35:00,26.21,26.24,26.17,26.22,179200.0,17.3073,17.3271,17.2809,17.3139,179200.0
2010-02-09 11:40:00,26.21,26.22,26.18,26.19,25000.0,17.3073,17.3139,17.2875,17.2941,25000.0
2010-02-09 11:45:00,26.2,26.24,26.2,26.23,226400.0,17.3007,17.3271,17.3007,17.3205,226400.0
2010-02-09 11:50:00,26.23,26.32,26.23,26.31,174100.0,17.3205,17.3799,17.3205,17.3733,174100.0
2010-02-09 11:55:00,26.31,26.32,26.25,26.26,69100.0,17.3733,17.3799,17.3337,17.3403,69100.0
2010-02-09 12:00:00,26.26,26.29,26.25,26.29,37900.0,17.3403,17.3601,17.3337,17.3601,37900.0
2010-02-09 12:05:00,26.29,26.34,26.29,26.32,40000.0,17.3601,17.3931,17.3601,17.3799,40000.0
2010-02-09 12:10:00,26.33,26.35,26.32,26.35,50800.0,17.3865,17.3997,17.3799,17.3997,50800.0
2010-02-09 12:15:00,26.35,26.4,26.35,26.38,99400.0,17.3997,17.4328,17.3997,17.4196,99400.0
2010-02-09 12:20:00,26.38,26.4,26.38,26.39,44700.0,17.4196,17.4328,17.4196,17.4262,44700.0
2010-02-09 12:25:00,26.38,26.39,26.38,26.39,45500.0,17.4196,17.4262,17.4196,17.4262,45500.0
2010-02-09 12:30:00,26.39,26.39,26.38,26.38,21900.0,17.4262,17.4262,17.4196,17.4196,21900.0
2010-02-09 12:35:00,26.37,26.38,26.34,26.35,59500.0,17.4129,17.4196,17.3931,17.3997,59500.0
2010-02-09 12:40:00,26.36,26.36,26.19,26.25,301100.0,17.4063,17.4063,17.2941,17.3337,301100.0
2010-02-09 12:45:00,26.25,26.3,26.25,26.28,78500.0,17.3337,17.3667,17.3337,17.3535,78500.0
2010-02-09 12:50:00,26.28,26.29,26.25,26.26,65100.0,17.3535,17.3601,17.3337,17.3403,65100.0
2010-02-09 12:55:00,26.26,26.31,26.26,26.3,27000.0,17.3403,17.3733,17.3403,17.3667,27000.0
2010-02-09 13:00:00,26.29,26.33,26.29,26.31,71400.0,17.3601,17.3865,17.3601,17.3733,71400.0
2010-02-09 13:05:00,26.31,26.33,26.3,26.32,38700.0,17.3733,17.3865,17.3667,17.3799,38700.0
2010-02-09 13:10:00,26.32,26.35,26.3,26.3,62300.0,17.3799,17.3997,17.3667,17.3667,62300.0
2010-02-09 13:15:00,26.3,26.31,26.28,26.28,66600.0,17.3667,17.3733,17.3535,17.3535,66600.0
2010-02-09 13:20:00,26.28,26.3,26.28,26.3,49300.0,17.3535,17.3667,17.3535,17.3667,49300.0
2010-02-09 13:25:00,26.31,26.31,26.28,26.29,36900.0,17.3733,17.3733,17.3535,17.3601,36900.0
2010-02-09 13:30:00,26.29,26.3,26.27,26.28,180300.0,17.3601,17.3667,17.3469,17.3535,180300.0
2010-02-09 13:35:00,26.28,26.3,26.27,26.3,30000.0,17.3535,17.3667,17.3469,17.3667,30000.0
2010-02-09 13:40:00,26.3,26.3,26.27,26.3,50100.0,17.3667,17.3667,17.3469,17.3667,50100.0
2010-02-09 13:45:00,26.3,26.32,26.29,26.31,19000.0,17.3667,17.3799,17.3601,17.3733,19000.0
2010-02-09 13:50:00,26.3,26.31,26.3,26.3,27400.0,17.3667,17.3733,17.3667,17.3667,27400.0
2010-02-09 13:55:00,26.3,26.31,26.28,26.3,18700.0,17.3667,17.3733,17.3535,17.3667,18700.0
2010-02-09 14:00:00,26.3,26.31,26.28,26.29,48700.0,17.3667,17.3733,17.3535,17.3601,48700.0
2010-02-09 14:05:00,26.29,26.3,26.26,26.26,58800.0,17.3601,17.3667,17.3403,17.3403,58800.0
2010-02-09 14:10:00,26.27,26.28,26.26,26.27,61600.0,17.3469,17.3535,17.3403,17.3469,61600.0
2010-02-09 14:15:00,26.27,26.27,26.23,26.24,66200.0,17.3469,17.3469,17.3205,17.3271,66200.0
2010-02-09 14:20:00,26.24,26.26,26.24,26.25,31000.0,17.3271,17.3403,17.3271,17.3337,31000.0
2010-02-09 14:25:00,26.25,26.27,26.25,26.27,16200.0,17.3337,17.3469,17.3337,17.3469,16200.0
2010-02-09 14:30:00,26.27,26.3,26.26,26.28,35400.0,17.3469,17.3667,17.3403,17.3535,35400.0
2010-02-09 14:35:00,26.29,26.3,26.27,26.27,47500.0,17.3601,17.3667,17.3469,17.3469,47500.0
2010-02-09 14:40:00,26.28,26.31,26.26,26.29,110500.0,17.3535,17.3733,17.3403,17.3601,110500.0
2010-02-09 14:45:00,26.28,26.29,26.26,26.28,78400.0,17.3535,17.3601,17.3403,17.3535,78400.0
2010-02-09 14:50:00,26.28,26.28,26.25,26.27,51500.0,17.3535,17.3535,17.3337,17.3469,51500.0
2010-02-09 14:55:00,26.28,26.3,26.26,26.26,24400.0,17.3535,17.3667,17.3403,17.3403,24400.0
2010-02-09 15:00:00,26.26,26.3,26.26,26.3,44400.0,17.3403,17.3667,17.3403,17.3667,44400.0
2010-02-09 15:05:00,26.29,26.31,26.28,26.3,34900.0,17.3601,17.3733,17.3535,17.3667,34900.0
2010-02-09 15:10:00,26.29,26.32,26.27,26.32,73000.0,17.3601,17.3799,17.3469,17.3799,73000.0
2010-02-09 15:15:00,26.32,26.32,26.29,26.3,75000.0,17.3799,17.3799,17.3601,17.3667,75000.0
2010-02-09 15:20:00,26.3,26.34,26.3,26.33,42700.0,17.3667,17.3931,17.3667,17.3865,42700.0
2010-02-09 15:25:00,26.33,26.35,26.33,26.35,72500.0,17.3865,17.3997,17.3865,17.3997,72500.0
2010-02-09 15:30:00,26.35,26.37,26.33,26.37,114000.0,17.3997,17.4129,17.3865,17.4129,114000.0
2010-02-09 15:35:00,26.36,26.36,26.33,26.35,246500.0,17.4063,17.4063,17.3865,17.3997,246500.0
2010-02-09 15:40:00,26.35,26.35,26.31,26.33,188300.0,17.3997,17.3997,17.3733,17.3865,188300.0
2010-02-09 15:45:00,26.32,26.33,26.3,26.32,197000.0,17.3799,17.3865,17.3667,17.3799,197000.0
2010-02-09 15:50:00,26.32,26.32,26.23,26.24,194500.0,17.3799,17.3799,17.3205,17.3271,194500.0
2010-02-09 15:55:00,26.23,26.28,26.23,26.28,297400.0,17.3205,17.3535,17.3205,17.3535,297400.0
2010-02-10 09:30:00,26.26,26.29,26.21,26.23,284800.0,17.3403,17.3601,17.3073,17.3205,284800.0
2010-02-10 09:35:00,26.22,26.27,26.22,26.22,130100.0,17.3139,17.3469,17.3139,17.3139,130100.0
2010-02-10 09:40:00,26.21,26.22,26.15,26.17,211000.0,17.3073,17.3139,17.2677,17.2809,211000.0
2010-02-10 09:45:00,26.17,26.23,26.17,26.23,85600.0,17.2809,17.3205,17.2809,17.3205,85600.0
2010-02-10 09:50:00,26.21,26.23,26.2,26.21,127000.0,17.3073,17.3205,17.3007,17.3073,127000.0
2010-02-10 09:55:00,26.21,26.23,26.2,26.21,114200.0,17.3073,17.3205,17.3007,17.3073,114200.0
2010-02-10 10:00:00,26.21,26.21,26.14,26.19,269700.0,17.3073,17.3073,17.2611,17.2941,269700.0
2010-02-10 10:05:00,26.19,26.19,26.1,26.11,113500.0,17.2941,17.2941,17.2347,17.2413,113500.0
2010-02-10 10:10:00,26.11,26.11,26.08,26.1,91400.0,17.2413,17.2413,17.2215,17.2347,91400.0
2010-02-10 10:15:00,26.1,26.1,26.07,26.08,132800.0,17.2347,17.2347,17.2148,17.2215,132800.0
2010-02-10 10:20:00,26.08,26.09,26.06,26.08,54700.0,17.2215,17.2281,17.2082,17.2215,54700.0
2010-02-10 10:25:00,26.08,26.09,26.05,26.06,143500.0,17.2215,17.2281,17.2016,17.2082,143500.0
2010-02-10 10:30:00,26.06,26.12,26.04,26.11,83900.0,17.2082,17.2479,17.195,17.2413,83900.0
2010-02-10 10:35:00,26.1,26.12,26.09,26.12,57300.0,17.2347,17.2479,17.2281,17.2479,57300.0
2010-02-10 10:40:00,26.11,26.14,26.11,26.12,63100.0,17.2413,17.2611,17.2413,17.2479,63100.0
2010-02-10 10:45:00,26.12,26.13,26.1,26.1,28300.0,17.2479,17.2545,17.2347,17.2347,28300.0
2010-02-10 10:50:00,26.09,26.12,26.09,26.1,106800.0,17.2281,17.2479,17.2281,17.2347,106800.0
2010-02-10 10:55:00,26.1,26.12,26.1,26.11,49800.0,17.2347,17.2479,17.2347,17.2413,49800.0
2010-02-10 11:00:00,26.11,26.12,26.09,26.1,18800.0,17.2413,17.2479,17.2281,17.2347,18800.0
2010-02-10 11:05:00,26.1,26.16,26.09,26.15,21000.0,17.2347,17.2743,17.2281,17.2677,21000.0
2010-02-10 11:10:00,26.16,26.16,26.13,26.14,48600.0,17.2743,17.2743,17.2545,17.2611,48600.0
2010-02-10 11:15:00,26.14,26.15,26.13,26.13,30300.0,17.2611,17.2677,17.2545,17.2545,30300.0
2010-02-10 11:20:00,26.12,26.17,26.12,26.17,85000.0,17.2479,17.2809,17.2479,17.2809,85000.0
2010-02-10 11:25:00,26.17,26.2,26.17,26.2,121800.0,17.2809,17.3007,17.2809,17.3007,121800.0
2010-02-10 11:30:00,26.2,26.23,26.2,26.21,100900.0,17.3007,17.3205,17.3007,17.3073,100900.0
2010-02-10 11:35:00,26.22,26.22,26.2,26.2,16700.0,17.3139,17.3139,17.3007,17.3007,16700.0
2010-02-10 11:40:00,26.21,26.21,26.2,26.21,35800.0,17.3073,17.3073,17.3007,17.3073,35800.0
2010-02-10 11:45:00,26.2,26.22,26.2,26.22,39700.0,17.3007,17.3139,17.3007,17.3139,39700.0
2010-02-10 11:50:00,26.22,26.23,26.21,26.23,18800.0,17.3139,17.3205,17.3073,17.3205,18800.0
2010-02-10 11:55:00,26.22,26.23,26.19,26.2,26000.0,17.3139,17.3205,17.2941,17.3007,26000.0
2010-02-10 12:00:00,26.21,26.22,26.18,26.22,27600.0,17.3073,17.3139,17.2875,17.3139,27600.0
2010-02-10 12:05:00,26.21,26.22,26.19,26.22,58100.0,17.3073,17.3139,17.2941,17.3139,58100.0
2010-02-10 12:10:00,26.22,26.22,26.21,26.21,39700.0,17.3139,17.3139,17.3073,17.3073,39700.0
2010-02-10 12:15:00,26.2,26.21,26.19,26.2,20900.0,17.3007,17.3073,17.2941,17.3007,20900.0
2010-02-10 12:20:00,26.2,26.24,26.18,26.23,157100.0,17.3007,17.3271,17.2875,17.3205,157100.0
2010-02-10 12:25:00,26.22,26.24,26.22,26.24,44600.0,17.3139,17.3271,17.3139,17.3271,44600.0
2010-02-10 12:30:00,26.24,26.28,26.24,26.24,86300.0,17.3271,17.3535,17.3271,17.3271,86300.0
2010-02-10 12:35:00,26.24,26.24,26.23,26.23,16400.0,17.3271,17.3271,17.3205,17.3205,16400.0
2010-02-10 12:40:00,26.23,26.24,26.22,26.23,55700.0,17.3205,17.3271,17.3139,17.3205,55700.0
2010-02-10 12:45:00,26.23,26.23,26.2,26.2,31500.0,17.3205,17.3205,17.3007,17.3007,31500.0
2010-02-10 12:50:00,26.2,26.21,26.2,26.21,18100.0,17.3007,17.3073,17.3007,17.3073,18100.0
2010-02-10 12:55:00,26.21,26.22,26.18,26.18,30800.0,17.3073,17.3139,17.2875,17.2875,30800.0
2010-02-10 13:00:00,26.18,26.21,26.18,26.19,29200.0,17.2875,17.3073,17.2875,17.2941,29200.0
2010-02-10 13:05:00,26.19,26.22,26.18,26.21,52800.0,17.2941,17.3139,17.2875,17.3073,52800.0
2010-02-10 13:10:00,26.2,26.22,26.2,26.2,188000.0,17.3007,17.3139,17.3007,17.3007,188000.0
2010-02-10 13:15:00,26.19,26.2,26.19,26.2,41400.0,17.2941,17.3007,17.2941,17.3007,41400.0
2010-02-10 13:20:00,26.2,26.21,26.19,26.21,9200.0,17.3007,17.3073,17.2941,17.3073,9200.0
2010-02-10 13:25:00,26.2,26.24,26.2,26.24,35700.0,17.3007,17.3271,17.3007,17.3271,35700.0
2010-02-10 13:30:00,26.24,26.24,26.23,26.24,28400.0,17.3271,17.3271,17.3205,17.3271,28400.0
2010-02-10 13:35:00,26.24,26.25,26.23,26.23,34100.0,17.3271,17.3337,17.3205,17.3205,34100.0
2010-02-10 13:40:00,26.22,26.23,26.21,26.23,124100.0,17.3139,17.3205,17.3073,17.3205,124100.0
2010-02-10 13:45:00,26.22,26.24,26.22,26.24,20900.0,17.3139,17.3271,17.3139,17.3271,20900.0
2010-02-10 13:50:00,26.24,26.25,26.23,26.24,19700.0,17.3271,17.3337,17.3205,17.3271,19700.0
2010-02-10 13:55:00,26.23,26.24,26.22,26.24,31700.0,17.3205,17.3271,17.3139,17.3271,31700.0
2010-02-10 14:00:00,26.25,26.26,26.24,26.25,42300.0,17.3337,17.3403,17.3271,17.3337,42300.0
2010-02-10 14:05:00,26.25,26.27,26.25,26.27,19700.0,17.3337,17.3469,17.3337,17.3469,19700.0
2010-02-10 14:10:00,26.27,26.27,26.22,26.23,78700.0,17.3469,17.3469,17.3139,17.3205,78700.0
2010-02-10 14:15:00,26.24,26.26,26.23,26.26,19300.0,17.3271,17.3403,17.3205,17.3403,19300.0
2010-02-10 14:20:00,26.25,26.25,26.22,26.24,69800.0,17.3337,17.3337,17.3139,17.3271,69800.0
2010-02-10 14:25:00,26.24,26.26,26.24,26.24,22100.0,17.3271,17.3403,17.3271,17.3271,22100.0
2010-02-10 14:30:00,26.24,26.24,26.21,26.22,105900.0,17.3271,17.3271,17.3073,17.3139,105900.0
2010-02-10 14:35:00,26.22,26.23,26.2,26.21,54900.0,17.3139,17.3205,17.3007,17.3073,54900.0
2010-02-10 14:40:00,26.21,26.22,26.2,26.21,272300.0,17.3073,17.3139,17.3007,17.3073,272300.0
2010-02-10 14:45:00,26.22,26.23,26.22,26.22,23700.0,17.3139,17.3205,17.3139,17.3139,23700.0
2010-02-10 14:50:00,26.22,26.24,26.21,26.23,67000.0,17.3139,17.3271,17.3073,17.3205,67000.0
2010-02-10 14:55:00,26.24,26.24,26.22,26.23,20600.0,17.3271,17.3271,17.3139,17.3205,20600.0
2010-02-10 15:00:00,26.22,26.25,26.22,26.25,9600.0,17.3139,17.3337,17.3139,17.3337,9600.0
2010-02-10 15:05:00,26.25,26.26,26.24,26.24,34500.0,17.3337,17.3403,17.3271,17.3271,34500.0
2010-02-10 15:10:00,26.25,26.27,26.25,26.26,12600.0,17.3337,17.3469,17.3337,17.3403,12600.0
2010-02-10 15:15:00,26.27,26.27,26.23,26.24,120900.0,17.3469,17.3469,17.3205,17.3271,120900.0
2010-02-10 15:20:00,26.24,26.25,26.23,26.23,103000.0,17.3271,17.3337,17.3205,17.3205,103000.0
2010-02-10 15:25:00,26.24,26.27,26.23,26.25,111300.0,17.3271,17.3469,17.3205,17.3337,111300.0
2010-02-10 15:30:00,26.25,26.26,26.2,26.21,143600.0,17.3337,17.3403,17.3007,17.3073,143600.0
2010-02-10 15:35:00,26.21,26.22,26.18,26.2,137000.0,17.3073,17.3139,17.2875,17.3007,137000.0
2010-02-10 15:40:00,26.19,26.23,26.19,26.22,92800.0,17.2941,17.3205,17.2941,17.3139,92800.0
2010-02-10 15:45:00,26.23,26.25,26.22,26.23,111900.0,17.3205,17.3337,17.3139,17.3205,111900.0
2010-02-10 15:50:00,26.23,26.24,26.21,26.21,137000.0,17.3205,17.3271,17.3073,17.3073,137000.0
2010-02-10 15:55:00,26.21,26.24,26.21,26.22,215100.0,17.3073,17.3271,17.3073,17.3139,215100.0
2010-02-11 09:30:00,26.22,26.24,26.11,26.13,140300.0,17.3139,17.3271,17.2413,17.2545,140300.0
2010-02-11 09:35:00,26.12,26.17,26.1,26.14,131400.0,17.2479,17.2809,17.2347,17.2611,131400.0
2010-02-11 09:40:00,26.14,26.14,26.09,26.1,163900.0,17.2611,17.2611,17.2281,17.2347,163900.0
2010-02-11 09:45:00,26.1,26.1,26.06,26.09,121200.0,17.2347,17.2347,17.2082,17.2281,121200.0
2010-02-11 09:50:00,26.1,26.15,26.1,26.12,80400.0,17.2347,17.2677,17.2347,17.2479,80400.0
2010-02-11 09:55:00,26.12,26.17,26.11,26.15,73000.0,17.2479,17.2809,17.2413,17.2677,73000.0
2010-02-11 10:00:00,26.15,26.16,26.11,26.12,218800.0,17.2677,17.2743,17.2413,17.2479,218800.0
2010-02-11 10:05:00,26.12,26.16,26.11,26.11,283100.0,17.2479,17.2743,17.2413,17.2413,283100.0
2010-02-11 10:10:00,26.11,26.24,26.1,26.21,323800.0,17.2413,17.3271,17.2347,17.3073,323800.0
2010-02-11 10:15:00,26.21,26.25,26.21,26.21,94500.0,17.3073,17.3337,17.3073,17.3073,94500.0
2010-02-11 10:20:00,26.21,26.28,26.19,26.27,104700.0,17.3073,17.3535,17.2941,17.3469,104700.0
2010-02-11 10:25:00,26.27,26.31,26.27,26.29,130000.0,17.3469,17.3733,17.3469,17.3601,130000.0
2010-02-11 10:30:00,26.28,26.29,26.22,26.22,68900.0,17.3535,17.3601,17.3139,17.3139,68900.0
2010-02-11 10:35:00,26.22,26.23,26.2,26.22,55300.0,17.3139,17.3205,17.3007,17.3139,55300.0
2010-02-11 10:40:00,26.22,26.23,26.19,26.21,95800.0,17.3139,17.3205,17.2941,17.3073,95800.0
2010-02-11 10:45:00,26.21,26.26,26.21,26.23,131900.0,17.3073,17.3403,17.3073,17.3205,131900.0
2010-02-11 10:50:00,26.23,26.23,26.19,26.2,50100.0,17.3205,17.3205,17.2941,17.3007,50100.0
2010-02-11 10:55:00,26.2,26.23,26.2,26.22,31200.0,17.3007,17.3205,17.3007,17.3139,31200.0
2010-02-11 11:00:00,26.22,26.25,26.22,26.24,56700.0,17.3139,17.3337,17.3139,17.3271,56700.0
2010-02-11 11:05:00,26.24,26.25,26.2,26.21,33900.0,17.3271,17.3337,17.3007,17.3073,33900.0
2010-02-11 11:10:00,26.21,26.27,26.21,26.27,36700.0,17.3073,17.3469,17.3073,17.3469,36700.0
2010-02-11 11:15:00,26.27,26.29,26.25,26.25,30100.0,17.3469,17.3601,17.3337,17.3337,30100.0
2010-02-11 11:20:00,26.26,26.32,26.26,26.3,241900.0,17.3403,17.3799,17.3403,17.3667,241900.0
2010-02-11 11:25:00,26.31,26.34,26.31,26.33,28700.0,17.3733,17.3931,17.3733,17.3865,28700.0
2010-02-11 11:30:00,26.33,26.33,26.28,26.28,46800.0,17.3865,17.3865,17.3535,17.3535,46800.0
2010-02-11 11:35:00,26.28,26.32,26.27,26.31,55800.0,17.3535,17.3799,17.3469,17.3733,55800.0
2010-02-11 11:40:00,26.32,26.37,26.31,26.37,59600.0,17.3799,17.4129,17.3733,17.4129,59600.0
2010-02-11 11:45:00,26.37,26.4,26.36,26.38,45500.0,17.4129,17.4328,17.4063,17.4196,45500.0
2010-02-11 11:50:00,26.39,26.41,26.38,26.4,37600.0,17.4262,17.4394,17.4196,17.4328,37600.0
2010-02-11 11:55:00,26.4,26.41,26.36,26.37,20000.0,17.4328,17.4394,17.4063,17.4129,20000.0
2010-02-11 12:00:00,26.37,26.37,26.36,26.37,12100.0,17.4129,17.4129,17.4063,17.4129,12100.0
2010-02-11 12:05:00,26.37,26.38,26.36,26.38,33400.0,17.4129,17.4196,17.4063,17.4196,33400.0
2010-02-11 12:10:00,26.38,26.39,26.36,26.37,29800.0,17.4196,17.4262,17.4063,17.4129,29800.0
2010-02-11 12:15:00,26.36,26.4,26.35,26.35,29200.0,17.4063,17.4328,17.3997,17.3997,29200.0
2010-02-11 12:20:00,26.36,26.36,26.33,26.34,13800.0,17.4063,17.4063,17.3865,17.3931,13800.0
2010-02-11 12:25:00,26.34,26.35,26.33,26.35,18800.0,17.3931,17.3997,17.3865,17.3997,18800.0
2010-02-11 12:30:00,26.34,26.34,26.32,26.33,20000.0,17.3931,17.3931,17.3799,17.3865,20000.0
2010-02-11 12:35:00,26.33,26.34,26.32,26.34,56200.0,17.3865,17.3931,17.3799,17.3931,56200.0
2010-02-11 12:40:00,26.33,26.35,26.33,26.34,13400.0,17.3865,17.3997,17.3865,17.3931,13400.0
2010-02-11 12:45:00,26.34,26.35,26.34,26.35,19500.0,17.3931,17.3997,17.3931,17.3997,19500.0
2010-02-11 12:50:00,26.36,26.36,26.34,26.34,5000.0,17.4063,17.4063,17.3931,17.3931,5000.0
2010-02-11 12:55:00,26.34,26.36,26.34,26.35,12200.0,17.3931,17.4063,17.3931,17.3997,12200.0
2010-02-11 13:00:00,26.35,26.35,26.33,26.34,17800.0,17.3997,17.3997,17.3865,17.3931,17800.0
2010-02-11 13:05:00,26.34,26.38,26.34,26.38,10900.0,17.3931,17.4196,17.3931,17.4196,10900.0
2010-02-11 13:10:00,26.37,26.39,26.37,26.39,18300.0,17.4129,17.4262,17.4129,17.4262,18300.0
2010-02-11 13:15:00,26.39,26.4,26.38,26.4,7900.0,17.4262,17.4328,17.4196,17.4328,7900.0
2010-02-11 13:20:00,26.4,26.42,26.39,26.41,28200.0,17.4328,17.446,17.4262,17.4394,28200.0
2010-02-11 13:25:00,26.42,26.43,26.41,26.41,12700.0,17.446,17.4526,17.4394,17.4394,12700.0
2010-02-11 13:30:00,26.41,26.44,26.41,26.44,60800.0,17.4394,17.4592,17.4394,17.4592,60800.0
2010-02-11 13:35:00,26.44,26.45,26.43,26.43,95500.0,17.4592,17.4658,17.4526,17.4526,95500.0
2010-02-11 13:40:00,26.42,26.43,26.42,26.43,8100.0,17.446,17.4526,17.446,17.4526,8100.0
2010-02-11 13:45:00,26.43,26.43,26.38,26.39,22500.0,17.4526,17.4526,17.4196,17.4262,22500.0
2010-02-11 13:50:00,26.4,26.41,26.39,26.41,16600.0,17.4328,17.4394,17.4262,17.4394,16600.0
2010-02-11 13:55:00,26.41,26.44,26.41,26.43,16000.0,17.4394,17.4592,17.4394,17.4526,16000.0
2010-02-11 14:00:00,26.43,26.45,26.42,26.44,62100.0,17.4526,17.4658,17.446,17.4592,62100.0
2010-02-11 14:05:00,26.45,26.45,26.43,26.44,39400.0,17.4658,17.4658,17.4526,17.4592,39400.0
2010-02-11 14:10:00,26.45,26.45,26.42,26.43,18400.0,17.4658,17.4658,17.446,17.4526,18400.0
2010-02-11 14:15:00,26.43,26.45,26.43,26.45,44600.0,17.4526,17.4658,17.4526,17.4658,44600.0
2010-02-11 14:20:00,26.45,26.46,26.43,26.44,14500.0,17.4658,17.4724,17.4526,17.4592,14500.0
2010-02-11 14:25:00,26.45,26.47,26.44,26.47,47500.0,17.4658,17.479,17.4592,17.479,47500.0
2010-02-11 14:30:00,26.47,26.47,26.45,26.45,76400.0,17.479,17.479,17.4658,17.4658,76400.0
2010-02-11 14:35:00,26.44,26.46,26.44,26.45,16800.0,17.4592,17.4724,17.4592,17.4658,16800.0
2010-02-11 14:40:00,26.46,26.47,26.45,26.46,26800.0,17.4724,17.479,17.4658,17.4724,26800.0
2010-02-11 14:45:00,26.46,26.48,26.46,26.46,50700.0,17.4724,17.4856,17.4724,17.4724,50700.0
2010-02-11 14:50:00,26.45,26.47,26.44,26.44,268300.0,17.4658,17.479,17.4592,17.4592,268300.0
2010-02-11 14:55:00,26.43,26.46,26.43,26.45,19000.0,17.4526,17.4724,17.4526,17.4658,19000.0
2010-02-11 15:00:00,26.46,26.47,26.45,26.45,43700.0,17.4724,17.479,17.4658,17.4658,43700.0
2010-02-11 15:05:00,26.46,26.48,26.45,26.47,95200.0,17.4724,17.4856,17.4658,17.479,95200.0
2010-02-11 15:10:00,26.46,26.48,26.45,26.48,41500.0,17.4724,17.4856,17.4658,17.4856,41500.0
2010-02-11 15:15:00,26.48,26.49,26.47,26.48,53800.0,17.4856,17.4922,17.479,17.4856,53800.0
2010-02-11 15:20:00,26.48,26.49,26.47,26.48,30200.0,17.4856,17.4922,17.479,17.4856,30200.0
2010-02-11 15:25:00,26.48,26.48,26.46,26.46,16400.0,17.4856,17.4856,17.4724,17.4724,16400.0
2010-02-11 15:30:00,26.46,26.49,26.46,26.48,131900.0,17.4724,17.4922,17.4724,17.4856,131900.0
2010-02-11 15:35:00,26.48,26.48,26.45,26.45,118300.0,17.4856,17.4856,17.4658,17.4658,118300.0
2010-02-11 15:40:00,26.46,26.48,26.45,26.48,96500.0,17.4724,17.4856,17.4658,17.4856,96500.0
2010-02-11 15:45:00,26.47,26.47,26.42,26.43,189300.0,17.479,17.479,17.446,17.4526,189300.0
2010-02-11 15:50:00,26.42,26.47,26.42,26.47,184000.0,17.446,17.479,17.446,17.479,184000.0
2010-02-11 15:55:00,26.48,26.48,26.44,26.45,325400.0,17.4856,17.4856,17.4592,17.4658,325400.0
2010-02-12 09:30:00,26.24,26.34,26.2,26.32,315200.0,17.3271,17.3931,17.3007,17.3799,315200.0
2010-02-12 09:35:00,26.32,26.33,26.23,26.23,142600.0,17.3799,17.3865,17.3205,17.3205,142600.0
2010-02-12 09:40:00,26.22,26.27,26.19,26.24,247200.0,17.3139,17.3469,17.2941,17.3271,247200.0
2010-02-12 09:45:00,26.24,26.25,26.19,26.24,334900.0,17.3271,17.3337,17.2941,17.3271,334900.0
2010-02-12 09:50:00,26.24,26.25,26.21,26.25,87100.0,17.3271,17.3337,17.3073,17.3337,87100.0
2010-02-12 09:55:00,26.25,26.31,26.24,26.3,155000.0,17.3337,17.3733,17.3271,17.3667,155000.0
2010-02-12 10:00:00,26.29,26.3,26.21,26.24,193900.0,17.3601,17.3667,17.3073,17.3271,193900.0
2010-02-12 10:05:00,26.24,26.29,26.24,26.29,104400.0,17.3271,17.3601,17.3271,17.3601,104400.0
2010-02-12 10:10:00,26.29,26.3,26.26,26.28,69800.0,17.3601,17.3667,17.3403,17.3535,69800.0
2010-02-12 10:15:00,26.27,26.33,26.26,26.29,56900.0,17.3469,17.3865,17.3403,17.3601,56900.0
2010-02-12 10:20:00,26.29,26.3,26.28,26.3,28500.0,17.3601,17.3667,17.3535,17.3667,28500.0
2010-02-12 10:25:00,26.3,26.33,26.28,26.32,68300.0,17.3667,17.3865,17.3535,17.3799,68300.0
2010-02-12 10:30:00,26.32,26.34,26.29,26.3,42500.0,17.3799,17.3931,17.3601,17.3667,42500.0
2010-02-12 10:35:00,26.31,26.32,26.26,26.27,65900.0,17.3733,17.3799,17.3403,17.3469,65900.0
2010-02-12 10:40:00,26.26,26.28,26.26,26.27,26400.0,17.3403,17.3535,17.3403,17.3469,26400.0
2010-02-12 10:45:00,26.27,26.29,26.27,26.29,73200.0,17.3469,17.3601,17.3469,17.3601,73200.0
2010-02-12 10:50:00,26.29,26.3,26.27,26.29,37200.0,17.3601,17.3667,17.3469,17.3601,37200.0
2010-02-12 10:55:00,26.29,26.3,26.28,26.3,48500.0,17.3601,17.3667,17.3535,17.3667,48500.0
2010-02-12 11:00:00,26.29,26.29,26.25,26.26,33000.0,17.3601,17.3601,17.3337,17.3403,33000.0
2010-02-12 11:05:00,26.26,26.3,26.26,26.29,19400.0,17.3403,17.3667,17.3403,17.3601,19400.0
2010-02-12 11:10:00,26.3,26.3,26.28,26.29,48700.0,17.3667,17.3667,17.3535,17.3601,48700.0
2010-02-12 11:15:00,26.29,26.31,26.29,26.3,37700.0,17.3601,17.3733,17.3601,17.3667,37700.0
2010-02-12 11:20:00,26.31,26.34,26.31,26.33,21300.0,17.3733,17.3931,17.3733,17.3865,21300.0
2010-02-12 11:25:00,26.34,26.34,26.32,26.33,90400.0,17.3931,17.3931,17.3799,17.3865,90400.0
2010-02-12 11:30:00,26.33,26.34,26.3,26.3,36900.0,17.3865,17.3931,17.3667,17.3667,36900.0
2010-02-12 11:35:00,26.3,26.32,26.3,26.32,29600.0,17.3667,17.3799,17.3667,17.3799,29600.0
2010-02-12 11:40:00,26.31,26.34,26.31,26.34,54800.0,17.3733,17.3931,17.3733,17.3931,54800.0
2010-02-12 11:45:00,26.34,26.35,26.33,26.35,13900.0,17.3931,17.3997,17.3865,17.3997,13900.0
2010-02-12 11:50:00,26.35,26.35,26.31,26.33,80400.0,17.3997,17.3997,17.3733,17.3865,80400.0
2010-02-12 11:55:00,26.33,26.35,26.33,26.33,61600.0,17.3865,17.3997,17.3865,17.3865,61600.0
2010-02-12 12:00:00,26.33,26.36,26.33,26.36,405000.0,17.3865,17.4063,17.3865,17.4063,405000.0
2010-02-12 12:05:00,26.37,26.38,26.35,26.37,215600.0,17.4129,17.4196,17.3997,17.4129,215600.0
2010-02-12 12:10:00,26.37,26.4,26.37,26.4,55800.0,17.4129,17.4328,17.4129,17.4328,55800.0
2010-02-12 12:15:00,26.4,26.46,26.4,26.45,161600.0,17.4328,17.4724,17.4328,17.4658,161600.0
2010-02-12 12:20:00,26.46,26.49,26.46,26.47,61900.0,17.4724,17.4922,17.4724,17.479,61900.0
2010-02-12 12:25:00,26.47,26.47,26.45,26.46,125300.0,17.479,17.479,17.4658,17.4724,125300.0
2010-02-12 12:30:00,26.46,26.48,26.45,26.46,48100.0,17.4724,17.4856,17.4658,17.4724,48100.0
2010-02-12 12:35:00,26.47,26.47,26.44,26.44,52800.0,17.479,17.479,17.4592,17.4592,52800.0
2010-02-12 12:40:00,26.44,26.45,26.43,26.44,42800.0,17.4592,17.4658,17.4526,17.4592,42800.0
2010-02-12 12:45:00,26.44,26.45,26.43,26.44,26600.0,17.4592,17.4658,17.4526,17.4592,26600.0
2010-02-12 12:50:00,26.44,26.44,26.42,26.44,28100.0,17.4592,17.4592,17.446,17.4592,28100.0
2010-02-12 12:55:00,26.44,26.44,26.42,26.43,22600.0,17.4592,17.4592,17.446,17.4526,22600.0
2010-02-12 13:00:00,26.43,26.43,26.42,26.42,27400.0,17.4526,17.4526,17.446,17.446,27400.0
2010-02-12 13:05:00,26.42,26.42,26.41,26.42,42800.0,17.446,17.446,17.4394,17.446,42800.0
2010-02-12 13:10:00,26.43,26.43,26.39,26.39,87600.0,17.4526,17.4526,17.4262,17.4262,87600.0
2010-02-12 13:15:00,26.39,26.39,26.33,26.34,93100.0,17.4262,17.4262,17.3865,17.3931,93100.0
2010-02-12 13:20:00,26.34,26.34,26.3,26.32,88300.0,17.3931,17.3931,17.3667,17.3799,88300.0
2010-02-12 13:25:00,26.32,26.33,26.31,26.31,32400.0,17.3799,17.3865,17.3733,17.3733,32400.0
2010-02-12 13:30:00,26.31,26.31,26.28,26.31,162800.0,17.3733,17.3733,17.3535,17.3733,162800.0
2010-02-12 13:35:00,26.31,26.32,26.3,26.31,48100.0,17.3733,17.3799,17.3667,17.3733,48100.0
2010-02-12 13:40:00,26.31,26.35,26.31,26.35,66000.0,17.3733,17.3997,17.3733,17.3997,66000.0
2010-02-12 13:45:00,26.35,26.36,26.34,26.36,20200.0,17.3997,17.4063,17.3931,17.4063,20200.0
2010-02-12 13:50:00,26.36,26.37,26.33,26.36,32200.0,17.4063,17.4129,17.3865,17.4063,32200.0
2010-02-12 13:55:00,26.35,26.35,26.33,26.34,30100.0,17.3997,17.3997,17.3865,17.3931,30100.0
2010-02-12 14:00:00,26.34,26.35,26.33,26.34,23200.0,17.3931,17.3997,17.3865,17.3931,23200.0
2010-02-12 14:05:00,26.35,26.37,26.34,26.36,166000.0,17.3997,17.4129,17.3931,17.4063,166000.0
2010-02-12 14:10:00,26.36,26.42,26.36,26.42,96500.0,17.4063,17.446,17.4063,17.446,96500.0
2010-02-12 14:15:00,26.42,26.43,26.4,26.42,43300.0,17.446,17.4526,17.4328,17.446,43300.0
2010-02-12 14:20:00,26.42,26.47,26.42,26.45,75000.0,17.446,17.479,17.446,17.4658,75000.0
2010-02-12 14:25:00,26.44,26.45,26.42,26.43,91500.0,17.4592,17.4658,17.446,17.4526,91500.0
2010-02-12 14:30:00,26.43,26.44,26.42,26.42,71500.0,17.4526,17.4592,17.446,17.446,71500.0
2010-02-12 14:35:00,26.42,26.42,26.39,26.4,47500.0,17.446,17.446,17.4262,17.4328,47500.0
2010-02-12 14:40:00,26.39,26.4,26.37,26.37,27300.0,17.4262,17.4328,17.4129,17.4129,27300.0
2010-02-12 14:45:00,26.37,26.38,26.36,26.38,41900.0,17.4129,17.4196,17.4063,17.4196,41900.0
2010-02-12 14:50:00,26.38,26.4,26.38,26.39,85300.0,17.4196,17.4328,17.4196,17.4262,85300.0
2010-02-12 14:55:00,26.39,26.39,26.34,26.34,73600.0,17.4262,17.4262,17.3931,17.3931,73600.0
2010-02-12 15:00:00,26.35,26.35,26.3,26.31,123700.0,17.3997,17.3997,17.3667,17.3733,123700.0
2010-02-12 15:05:00,26.31,26.35,26.31,26.34,59800.0,17.3733,17.3997,17.3733,17.3931,59800.0
2010-02-12 15:10:00,26.34,26.34,26.3,26.32,188400.0,17.3931,17.3931,17.3667,17.3799,188400.0
2010-02-12 15:15:00,26.33,26.33,26.29,26.3,53900.0,17.3865,17.3865,17.3601,17.3667,53900.0
2010-02-12 15:20:00,26.3,26.34,26.3,26.33,71600.0,17.3667,17.3931,17.3667,17.3865,71600.0
2010-02-12 15:25:00,26.33,26.35,26.32,26.32,61200.0,17.3865,17.3997,17.3799,17.3799,61200.0
2010-02-12 15:30:00,26.33,26.33,26.27,26.31,198600.0,17.3865,17.3865,17.3469,17.3733,198600.0
2010-02-12 15:35:00,26.31,26.33,26.3,26.32,543600.0,17.3733,17.3865,17.3667,17.3799,543600.0
2010-02-12 15:40:00,26.32,26.4,26.31,26.37,148600.0,17.3799,17.4328,17.3733,17.4129,148600.0
2010-02-12 15:45:00,26.37,26.38,26.36,26.38,74500.0,17.4129,17.4196,17.4063,17.4196,74500.0
2010-02-12 15:50:00,26.37,26.42,26.36,26.41,128300.0,17.4129,17.446,17.4063,17.4394,128300.0
2010-02-12 15:55:00,26.41,26.41,26.36,26.39,544200.0,17.4394,17.4394,17.4063,17.4262,544200.0
2010-02-16 09:30:00,26.5,26.52,26.48,26.48,725000.0,17.4988,17.512,17.4856,17.4856,725000.0
2010-02-16 09:35:00,26.49,26.51,26.48,26.51,206300.0,17.4922,17.5054,17.4856,17.5054,206300.0
2010-02-16 09:40:00,26.5,26.51,26.48,26.51,41400.0,17.4988,17.5054,17.4856,17.5054,41400.0
2010-02-16 09:45:00,26.5,26.5,26.44,26.45,65700.0,17.4988,17.4988,17.4592,17.4658,65700.0
2010-02-16 09:50:00,26.45,26.46,26.44,26.45,41500.0,17.4658,17.4724,17.4592,17.4658,41500.0
2010-02-16 09:55:00,26.45,26.48,26.45,26.47,28700.0,17.4658,17.4856,17.4658,17.479,28700.0
2010-02-16 10:00:00,26.48,26.5,26.47,26.48,53500.0,17.4856,17.4988,17.479,17.4856,53500.0
2010-02-16 10:05:00,26.48,26.48,26.45,26.46,74500.0,17.4856,17.4856,17.4658,17.4724,74500.0
2010-02-16 10:10:00,26.46,26.5,26.45,26.5,116300.0,17.4724,17.4988,17.4658,17.4988,116300.0
2010-02-16 10:15:00,26.5,26.52,26.5,26.52,57800.0,17.4988,17.512,17.4988,17.512,57800.0
2010-02-16 10:20:00,26.52,26.53,26.49,26.49,64800.0,17.512,17.5186,17.4922,17.4922,64800.0
2010-02-16 10:25:00,26.49,26.52,26.48,26.49,31500.0,17.4922,17.512,17.4856,17.4922,31500.0
2010-02-16 10:30:00,26.49,26.54,26.49,26.51,448900.0,17.4922,17.5252,17.4922,17.5054,448900.0
2010-02-16 10:35:00,26.51,26.55,26.51,26.54,90800.0,17.5054,17.5318,17.5054,17.5252,90800.0
2010-02-16 10:40:00,26.55,26.57,26.55,26.56,61400.0,17.5318,17.545,17.5318,17.5384,61400.0
2010-02-16 10:45:00,26.56,26.56,26.53,26.53,50800.0,17.5384,17.5384,17.5186,17.5186,50800.0
2010-02-16 10:50:00,26.53,26.54,26.51,26.52,31000.0,17.5186,17.5252,17.5054,17.512,31000.0
2010-02-16 10:55:00,26.53,26.54,26.52,26.53,51800.0,17.5186,17.5252,17.512,17.5186,51800.0
2010-02-16 11:00:00,26.53,26.53,26.52,26.52,16100.0,17.5186,17.5186,17.512,17.512,16100.0
2010-02-16 11:05:00,26.53,26.55,26.51,26.54,226800.0,17.5186,17.5318,17.5054,17.5252,226800.0
2010-02-16 11:10:00,26.54,26.55,26.53,26.53,37800.0,17.5252,17.5318,17.5186,17.5186,37800.0
2010-02-16 11:15:00,26.53,26.55,26.53,26.55,48600.0,17.5186,17.5318,17.5186,17.5318,48600.0
2010-02-16 11:20:00,26.55,26.59,26.55,26.58,38100.0,17.5318,17.5582,17.5318,17.5516,38100.0
2010-02-16 11:25:00,26.58,26.6,26.57,26.6,131300.0,17.5516,17.5648,17.545,17.5648,131300.0
2010-02-16 11:30:00,26.6,26.62,26.59,26.61,213400.0,17.5648,17.578,17.5582,17.5714,213400.0
2010-02-16 11:35:00,26.6,26.61,26.59,26.6,64400.0,17.5648,17.5714,17.5582,17.5648,64400.0
2010-02-16 11:40:00,26.59,26.64,26.59,26.64,49500.0,17.5582,17.5912,17.5582,17.5912,49500.0
2010-02-16 11:45:00,26.63,26.63,26.61,26.61,65200.0,17.5846,17.5846,17.5714,17.5714,65200.0
2010-02-16 11:50:00,26.61,26.62,26.6,26.6,48700.0,17.5714,17.578,17.5648,17.5648,48700.0
2010-02-16 11:55:00,26.61,26.62,26.6,26.6,21100.0,17.5714,17.578,17.5648,17.5648,21100.0
2010-02-16 12:00:00,26.6,26.62,26.6,26.6,19200.0,17.5648,17.578,17.5648,17.5648,19200.0
2010-02-16 12:05:00,26.6,26.61,26.6,26.6,13100.0,17.5648,17.5714,17.5648,17.5648,13100.0
2010-02-16 12:10:00,26.6,26.62,26.59,26.61,242200.0,17.5648,17.578,17.5582,17.5714,242200.0
2010-02-16 12:15:00,26.61,26.62,26.61,26.61,38700.0,17.5714,17.578,17.5714,17.5714,38700.0
2010-02-16 12:20:00,26.62,26.62,26.6,26.62,37100.0,17.578,17.578,17.5648,17.578,37100.0
2010-02-16 12:25:00,26.63,26.64,26.62,26.63,268100.0,17.5846,17.5912,17.578,17.5846,268100.0
2010-02-16 12:30:00,26.63,26.63,26.61,26.61,17900.0,17.5846,17.5846,17.5714,17.5714,17900.0
2010-02-16 12:35:00,26.61,26.62,26.61,26.61,11400.0,17.5714,17.578,17.5714,17.5714,11400.0
2010-02-16 12:40:00,26.61,26.62,26.6,26.62,20100.0,17.5714,17.578,17.5648,17.578,20100.0
2010-02-16 12:45:00,26.62,26.63,26.61,26.62,24200.0,17.578,17.5846,17.5714,17.578,24200.0
2010-02-16 12:50:00,26.62,26.62,26.61,26.61,17800.0,17.578,17.578,17.5714,17.5714,17800.0
2010-02-16 12:55:00,26.62,26.62,26.59,26.6,19600.0,17.578,17.578,17.5582,17.5648,19600.0
2010-02-16 13:00:00,26.6,26.62,26.59,26.6,14600.0,17.5648,17.578,17.5582,17.5648,14600.0
2010-02-16 13:05:00,26.6,26.61,26.59,26.59,24800.0,17.5648,17.5714,17.5582,17.5582,24800.0
2010-02-16 13:10:00,26.58,26.6,26.58,26.59,52000.0,17.5516,17.5648,17.5516,17.5582,52000.0
2010-02-16 13:15:00,26.6,26.61,26.59,26.61,30700.0,17.5648,17.5714,17.5582,17.5714,30700.0
2010-02-16 13:20:00,26.6,26.61,26.6,26.6,6800.0,17.5648,17.5714,17.5648,17.5648,6800.0
2010-02-16 13:25:00,26.6,26.61,26.59,26.59,16200.0,17.5648,17.5714,17.5582,17.5582,16200.0
2010-02-16 13:30:00,26.59,26.61,26.58,26.59,62000.0,17.5582,17.5714,17.5516,17.5582,62000.0
2010-02-16 13:35:00,26.59,26.6,26.57,26.57,23300.0,17.5582,17.5648,17.545,17.545,23300.0
2010-02-16 13:40:00,26.58,26.58,26.57,26.57,6800.0,17.5516,17.5516,17.545,17.545,6800.0
2010-02-16 13:45:00,26.58,26.59,26.57,26.59,33700.0,17.5516,17.5582,17.545,17.5582,33700.0
2010-02-16 13:50:00,26.58,26.6,26.58,26.6,15000.0,17.5516,17.5648,17.5516,17.5648,15000.0
2010-02-16 13:55:00,26.59,26.6,26.59,26.59,7000.0,17.5582,17.5648,17.5582,17.5582,7000.0
2010-02-16 14:00:00,26.59,26.6,26.58,26.6,42000.0,17.5582,17.5648,17.5516,17.5648,42000.0
2010-02-16 14:05:00,26.59,26.6,26.58,26.58,14900.0,17.5582,17.5648,17.5516,17.5516,14900.0
2010-02-16 14:10:00,26.59,26.6,26.58,26.6,24600.0,17.5582,17.5648,17.5516,17.5648,24600.0
2010-02-16 14:15:00,26.59,26.6,26.59,26.59,17300.0,17.5582,17.5648,17.5582,17.5582,17300.0
2010-02-16 14:20:00,26.59,26.61,26.59,26.6,39200.0,17.5582,17.5714,17.5582,17.5648,39200.0
2010-02-16 14:25:00,26.6,26.65,26.6,26.65,101800.0,17.5648,17.5978,17.5648,17.5978,101800.0
2010-02-16 14:30:00,26.64,26.64,26.61,26.62,55400.0,17.5912,17.5912,17.5714,17.578,55400.0
2010-02-16 14:35:00,26.63,26.63,26.62,26.62,75200.0,17.5846,17.5846,17.578,17.578,75200.0
2010-02-16 14:40:00,26.62,26.63,26.61,26.63,16000.0,17.578,17.5846,17.5714,17.5846,16000.0
2010-02-16 14:45:00,26.62,26.63,26.62,26.62,54700.0,17.578,17.5846,17.578,17.578,54700.0
2010-02-16 14:50:00,26.62,26.65,26.62,26.65,50800.0,17.578,17.5978,17.578,17.5978,50800.0
2010-02-16 14:55:00,26.65,26.66,26.63,26.63,41200.0,17.5978,17.6044,17.5846,17.5846,41200.0
2010-02-16 15:00:00,26.63,26.64,26.63,26.63,14200.0,17.5846,17.5912,17.5846,17.5846,14200.0
2010-02-16 15:05:00,26.64,26.64,26.63,26.63,27300.0,17.5912,17.5912,17.5846,17.5846,27300.0
2010-02-16 15:10:00,26.63,26.64,26.62,26.62,33900.0,17.5846,17.5912,17.578,17.578,33900.0
2010-02-16 15:15:00,26.62,26.63,26.61,26.62,56400.0,17.578,17.5846,17.5714,17.578,56400.0
2010-02-16 15:20:00,26.62,26.63,26.6,26.6,61500.0,17.578,17.5846,17.5648,17.5648,61500.0
2010-02-16 15:25:00,26.61,26.64,26.6,26.62,127700.0,17.5714,17.5912,17.5648,17.578,127700.0
2010-02-16 15:30:00,26.62,26.67,26.62,26.67,141400.0,17.578,17.611,17.578,17.611,141400.0
2010-02-16 15:35:00,26.66,26.69,26.66,26.67,69400.0,17.6044,17.6243,17.6044,17.611,69400.0
2010-02-16 15:40:00,26.67,26.73,26.67,26.72,75000.0,17.611,17.6507,17.611,17.6441,75000.0
2010-02-16 15:45:00,26.72,26.73,26.71,26.71,76700.0,17.6441,17.6507,17.6375,17.6375,76700.0
2010-02-16 15:50:00,26.72,26.72,26.69,26.69,130600.0,17.6441,17.6441,17.6243,17.6243,130600.0
2010-02-16 15:55:00,26.7,26.72,26.69,26.72,564000.0,17.6309,17.6441,17.6243,17.6441,564000.0
2010-02-17 09:30:00,26.79,26.8,26.72,26.75,75700.0,17.6903,17.6969,17.6441,17.6639,75700.0
2010-02-17 09:35:00,26.77,26.83,26.76,26.83,37800.0,17.6771,17.7167,17.6705,17.7167,37800.0
2010-02-17 09:40:00,26.83,26.84,26.8,26.83,66000.0,17.7167,17.7233,17.6969,17.7167,66000.0
2010-02-17 09:45:00,26.82,26.84,26.8,26.84,62300.0,17.7101,17.7233,17.6969,17.7233,62300.0
2010-02-17 09:50:00,26.83,26.83,26.8,26.83,70300.0,17.7167,17.7167,17.6969,17.7167,70300.0
2010-02-17 09:55:00,26.83,26.85,26.82,26.84,62700.0,17.7167,17.7299,17.7101,17.7233,62700.0
2010-02-17 10:00:00,26.85,26.86,26.8,26.8,38500.0,17.7299,17.7365,17.6969,17.6969,38500.0
2010-02-17 10:05:00,26.8,26.88,26.79,26.88,1043100.0,17.6969,17.7497,17.6903,17.7497,1043100.0
2010-02-17 10:10:00,26.87,26.88,26.84,26.85,101600.0,17.7431,17.7497,17.7233,17.7299,101600.0
2010-02-17 10:15:00,26.84,26.86,26.84,26.86,39300.0,17.7233,17.7365,17.7233,17.7365,39300.0
2010-02-17 10:20:00,26.86,26.87,26.84,26.84,36700.0,17.7365,17.7431,17.7233,17.7233,36700.0
2010-02-17 10:25:00,26.84,26.89,26.83,26.89,859600.0,17.7233,17.7563,17.7167,17.7563,859600.0
2010-02-17 10:30:00,26.89,26.91,26.88,26.9,200500.0,17.7563,17.7695,17.7497,17.7629,200500.0
2010-02-17 10:35:00,26.9,26.9,26.85,26.86,119500.0,17.7629,17.7629,17.7299,17.7365,119500.0
2010-02-17 10:40:00,26.85,26.86,26.84,26.85,52900.0,17.7299,17.7365,17.7233,17.7299,52900.0
2010-02-17 10:45:00,26.84,26.85,26.83,26.83,49800.0,17.7233,17.7299,17.7167,17.7167,49800.0
2010-02-17 10:50:00,26.83,26.86,26.83,26.85,32400.0,17.7167,17.7365,17.7167,17.7299,32400.0
2010-02-17 10:55:00,26.85,26.86,26.84,26.85,99100.0,17.7299,17.7365,17.7233,17.7299,99100.0
2010-02-17 11:00:00,26.84,26.85,26.81,26.82,85800.0,17.7233,17.7299,17.7035,17.7101,85800.0
2010-02-17 11:05:00,26.82,26.85,26.82,26.83,59500.0,17.7101,17.7299,17.7101,17.7167,59500.0
2010-02-17 11:10:00,26.84,26.87,26.82,26.86,119800.0,17.7233,17.7431,17.7101,17.7365,119800.0
2010-02-17 11:15:00,26.86,26.87,26.84,26.84,19100.0,17.7365,17.7431,17.7233,17.7233,19100.0
2010-02-17 11:20:00,26.84,26.85,26.83,26.84,59500.0,17.7233,17.7299,17.7167,17.7233,59500.0
2010-02-17 11:25:00,26.85,26.85,26.83,26.83,27400.0,17.7299,17.7299,17.7167,17.7167,27400.0
2010-02-17 11:30:00,26.83,26.85,26.82,26.83,47100.0,17.7167,17.7299,17.7101,17.7167,47100.0
2010-02-17 11:35:00,26.84,26.85,26.82,26.83,26900.0,17.7233,17.7299,17.7101,17.7167,26900.0
2010-02-17 11:40:00,26.83,26.84,26.82,26.84,41800.0,17.7167,17.7233,17.7101,17.7233,41800.0
2010-02-17 11:45:00,26.84,26.87,26.84,26.87,15700.0,17.7233,17.7431,17.7233,17.7431,15700.0
2010-02-17 11:50:00,26.87,26.89,26.86,26.86,31000.0,17.7431,17.7563,17.7365,17.7365,31000.0
2010-02-17 11:55:00,26.87,26.88,26.85,26.86,18100.0,17.7431,17.7497,17.7299,17.7365,18100.0
2010-02-17 12:00:00,26.86,26.88,26.85,26.87,32600.0,17.7365,17.7497,17.7299,17.7431,32600.0
2010-02-17 12:05:00,26.88,26.88,26.87,26.88,20900.0,17.7497,17.7497,17.7431,17.7497,20900.0
2010-02-17 12:10:00,26.88,26.88,26.87,26.87,14400.0,17.7497,17.7497,17.7431,17.7431,14400.0
2010-02-17 12:15:00,26.87,26.9,26.87,26.9,19700.0,17.7431,17.7629,17.7431,17.7629,19700.0
2010-02-17 12:20:00,26.9,26.9,26.89,26.9,20800.0,17.7629,17.7629,17.7563,17.7629,20800.0
2010-02-17 12:25:00,26.9,26.91,26.89,26.89,18000.0,17.7629,17.7695,17.7563,17.7563,18000.0
2010-02-17 12:30:00,26.9,26.91,26.89,26.9,22300.0,17.7629,17.7695,17.7563,17.7629,22300.0
2010-02-17 12:35:00,26.9,26.91,26.89,26.89,43300.0,17.7629,17.7695,17.7563,17.7563,43300.0
2010-02-17 12:40:00,26.9,26.9,26.87,26.87,10900.0,17.7629,17.7629,17.7431,17.7431,10900.0
2010-02-17 12:45:00,26.88,26.89,26.86,26.88,35600.0,17.7497,17.7563,17.7365,17.7497,35600.0
2010-02-17 12:50:00,26.88,26.89,26.87,26.88,13800.0,17.7497,17.7563,17.7431,17.7497,13800.0
2010-02-17 12:55:00,26.87,26.89,26.87,26.89,17000.0,17.7431,17.7563,17.7431,17.7563,17000.0
2010-02-17 13:00:00,26.89,26.9,26.89,26.9,15500.0,17.7563,17.7629,17.7563,17.7629,15500.0
2010-02-17 13:05:00,26.89,26.9,26.88,26.89,50500.0,17.7563,17.7629,17.7497,17.7563,50500.0
2010-02-17 13:10:00,26.89,26.9,26.88,26.89,39800.0,17.7563,17.7629,17.7497,17.7563,39800.0
2010-02-17 13:15:00,26.89,26.91,26.89,26.9,19600.0,17.7563,17.7695,17.7563,17.7629,19600.0
2010-02-17 13:20:00,26.9,26.91,26.89,26.9,18900.0,17.7629,17.7695,17.7563,17.7629,18900.0
2010-02-17 13:25:00,26.89,26.9,26.88,26.9,79000.0,17.7563,17.7629,17.7497,17.7629,79000.0
2010-02-17 13:30:00,26.89,26.89,26.87,26.89,42200.0,17.7563,17.7563,17.7431,17.7563,42200.0
2010-02-17 13:35:00,26.89,26.89,26.87,26.89,21300.0,17.7563,17.7563,17.7431,17.7563,21300.0
2010-02-17 13:40:00,26.89,26.89,26.87,26.88,19700.0,17.7563,17.7563,17.7431,17.7497,19700.0
2010-02-17 13:45:00,26.87,26.88,26.85,26.87,24400.0,17.7431,17.7497,17.7299,17.7431,24400.0
2010-02-17 13:50:00,26.86,26.88,26.86,26.88,71300.0,17.7365,17.7497,17.7365,17.7497,71300.0
2010-02-17 13:55:00,26.87,26.88,26.87,26.88,18300.0,17.7431,17.7497,17.7431,17.7497,18300.0
2010-02-17 14:00:00,26.88,26.88,26.83,26.87,87300.0,17.7497,17.7497,17.7167,17.7431,87300.0
2010-02-17 14:05:00,26.87,26.9,26.83,26.9,85700.0,17.7431,17.7629,17.7167,17.7629,85700.0
2010-02-17 14:10:00,26.91,26.91,26.89,26.89,87500.0,17.7695,17.7695,17.7563,17.7563,87500.0
2010-02-17 14:15:00,26.88,26.89,26.85,26.85,51200.0,17.7497,17.7563,17.7299,17.7299,51200.0
2010-02-17 14:20:00,26.84,26.85,26.83,26.85,36300.0,17.7233,17.7299,17.7167,17.7299,36300.0
2010-02-17 14:25:00,26.85,26.88,26.84,26.88,10800.0,17.7299,17.7497,17.7233,17.7497,10800.0
2010-02-17 14:30:00,26.88,26.88,26.86,26.88,26200.0,17.7497,17.7497,17.7365,17.7497,26200.0
2010-02-17 14:35:00,26.88,26.89,26.87,26.88,65000.0,17.7497,17.7563,17.7431,17.7497,65000.0
2010-02-17 14:40:00,26.87,26.89,26.87,26.88,45600.0,17.7431,17.7563,17.7431,17.7497,45600.0
2010-02-17 14:45:00,26.89,26.89,26.87,26.87,56300.0,17.7563,17.7563,17.7431,17.7431,56300.0
2010-02-17 14:50:00,26.87,26.89,26.86,26.89,283300.0,17.7431,17.7563,17.7365,17.7563,283300.0
2010-02-17 14:55:00,26.89,26.92,26.89,26.92,361700.0,17.7563,17.7761,17.7563,17.7761,361700.0
2010-02-17 15:00:00,26.92,26.92,26.9,26.91,154500.0,17.7761,17.7761,17.7629,17.7695,154500.0
2010-02-17 15:05:00,26.91,26.91,26.88,26.88,53700.0,17.7695,17.7695,17.7497,17.7497,53700.0
2010-02-17 15:10:00,26.89,26.91,26.88,26.91,29900.0,17.7563,17.7695,17.7497,17.7695,29900.0
2010-02-17 15:15:00,26.91,26.92,26.9,26.92,80800.0,17.7695,17.7761,17.7629,17.7761,80800.0
2010-02-17 15:20:00,26.91,26.92,26.88,26.89,73600.0,17.7695,17.7761,17.7497,17.7563,73600.0
2010-02-17 15:25:00,26.9,26.91,26.9,26.9,57600.0,17.7629,17.7695,17.7629,17.7629,57600.0
2010-02-17 15:30:00,26.9,26.92,26.9,26.92,107900.0,17.7629,17.7761,17.7629,17.7761,107900.0
2010-02-17 15:35:00,26.93,26.93,26.91,26.92,79500.0,17.7827,17.7827,17.7695,17.7761,79500.0
2010-02-17 15:40:00,26.92,26.92,26.88,26.91,112900.0,17.7761,17.7761,17.7497,17.7695,112900.0
2010-02-17 15:45:00,26.91,26.92,26.9,26.91,86400.0,17.7695,17.7761,17.7629,17.7695,86400.0
2010-02-17 15:50:00,26.91,26.91,26.9,26.9,143000.0,17.7695,17.7695,17.7629,17.7629,143000.0
2010-02-17 15:55:00,26.9,26.91,26.89,26.9,265400.0,17.7629,17.7695,17.7563,17.7629,265400.0
2010-02-18 09:30:00,26.89,26.89,26.83,26.88,127800.0,17.7563,17.7563,17.7167,17.7497,127800.0
2010-02-18 09:35:00,26.89,26.91,26.87,26.89,125500.0,17.7563,17.7695,17.7431,17.7563,125500.0
2010-02-18 09:40:00,26.89,26.91,26.89,26.89,109800.0,17.7563,17.7695,17.7563,17.7563,109800.0
2010-02-18 09:45:00,26.9,26.93,26.9,26.93,90200.0,17.7629,17.7827,17.7629,17.7827,90200.0
2010-02-18 09:50:00,26.93,26.98,26.93,26.96,135100.0,17.7827,17.8158,17.7827,17.8025,135100.0
2010-02-18 09:55:00,26.97,26.98,26.95,26.98,33800.0,17.8091,17.8158,17.7959,17.8158,33800.0
2010-02-18 10:00:00,26.97,26.99,26.95,26.96,59500.0,17.8091,17.8224,17.7959,17.8025,59500.0
2010-02-18 10:05:00,26.96,26.97,26.94,26.94,18500.0,17.8025,17.8091,17.7893,17.7893,18500.0
2010-02-18 10:10:00,26.93,26.95,26.93,26.94,25400.0,17.7827,17.7959,17.7827,17.7893,25400.0
2010-02-18 10:15:00,26.94,26.95,26.93,26.93,13400.0,17.7893,17.7959,17.7827,17.7827,13400.0
2010-02-18 10:20:00,26.93,26.93,26.88,26.88,35000.0,17.7827,17.7827,17.7497,17.7497,35000.0
2010-02-18 10:25:00,26.88,26.88,26.87,26.88,48900.0,17.7497,17.7497,17.7431,17.7497,48900.0
2010-02-18 10:30:00,26.87,26.87,26.85,26.86,48500.0,17.7431,17.7431,17.7299,17.7365,48500.0
2010-02-18 10:35:00,26.87,26.88,26.87,26.88,23500.0,17.7431,17.7497,17.7431,17.7497,23500.0
2010-02-18 10:40:00,26.89,26.9,26.88,26.9,139100.0,17.7563,17.7629,17.7497,17.7629,139100.0
2010-02-18 10:45:00,26.9,26.91,26.9,26.9,313000.0,17.7629,17.7695,17.7629,17.7629,313000.0
2010-02-18 10:50:00,26.9,26.9,26.89,26.89,505200.0,17.7629,17.7629,17.7563,17.7563,505200.0
2010-02-18 10:55:00,26.89,26.91,26.89,26.89,203300.0,17.7563,17.7695,17.7563,17.7563,203300.0
2010-02-18 11:00:00,26.89,26.89,26.88,26.89,264500.0,17.7563,17.7563,17.7497,17.7563,264500.0
2010-02-18 11:05:00,26.89,26.9,26.88,26.88,194300.0,17.7563,17.7629,17.7497,17.7497,194300.0
2010-02-18 11:10:00,26.88,26.9,26.88,26.88,153000.0,17.7497,17.7629,17.7497,17.7497,153000.0
2010-02-18 11:15:00,26.88,26.89,26.86,26.87,31900.0,17.7497,17.7563,17.7365,17.7431,31900.0
2010-02-18 11:20:00,26.87,26.88,26.87,26.88,7800.0,17.7431,17.7497,17.7431,17.7497,7800.0
2010-02-18 11:25:00,26.88,26.9,26.87,26.89,24600.0,17.7497,17.7629,17.7431,17.7563,24600.0
2010-02-18 11:30:00,26.89,26.89,26.88,26.89,13600.0,17.7563,17.7563,17.7497,17.7563,13600.0
2010-02-18 11:35:00,26.89,26.9,26.88,26.9,10600.0,17.7563,17.7629,17.7497,17.7629,10600.0
2010-02-18 11:40:00,26.91,26.93,26.91,26.93,7500.0,17.7695,17.7827,17.7695,17.7827,7500.0
2010-02-18 11:45:00,26.93,26.94,26.93,26.93,12400.0,17.7827,17.7893,17.7827,17.7827,12400.0
2010-02-18 11:50:00,26.93,26.94,26.92,26.92,39300.0,17.7827,17.7893,17.7761,17.7761,39300.0
2010-02-18 11:55:00,26.92,26.92,26.91,26.92,6200.0,17.7761,17.7761,17.7695,17.7761,6200.0
2010-02-18 12:00:00,26.92,26.93,26.92,26.92,3000.0,17.7761,17.7827,17.7761,17.7761,3000.0
2010-02-18 12:05:00,26.92,26.93,26.91,26.91,59800.0,17.7761,17.7827,17.7695,17.7695,59800.0
2010-02-18 12:10:00,26.92,26.93,26.91,26.92,399900.0,17.7761,17.7827,17.7695,17.7761,399900.0
2010-02-18 12:15:00,26.92,26.93,26.92,26.92,17500.0,17.7761,17.7827,17.7761,17.7761,17500.0
2010-02-18 12:20:00,26.92,26.93,26.91,26.92,6200.0,17.7761,17.7827,17.7695,17.7761,6200.0
2010-02-18 12:25:00,26.92,26.93,26.91,26.93,6100.0,17.7761,17.7827,17.7695,17.7827,6100.0
2010-02-18 12:30:00,26.92,26.93,26.92,26.92,60300.0,17.7761,17.7827,17.7761,17.7761,60300.0
2010-02-18 12:35:00,26.92,26.93,26.9,26.91,12900.0,17.7761,17.7827,17.7629,17.7695,12900.0
2010-02-18 12:40:00,26.91,26.92,26.91,26.92,12700.0,17.7695,17.7761,17.7695,17.7761,12700.0
2010-02-18 12:45:00,26.92,26.93,26.91,26.92,18300.0,17.7761,17.7827,17.7695,17.7761,18300.0
2010-02-18 12:50:00,26.92,26.93,26.92,26.93,4700.0,17.7761,17.7827,17.7761,17.7827,4700.0
2010-02-18 12:55:00,26.93,26.93,26.92,26.92,3500.0,17.7827,17.7827,17.7761,17.7761,3500.0
2010-02-18 13:00:00,26.93,26.93,26.92,26.93,9400.0,17.7827,17.7827,17.7761,17.7827,9400.0
2010-02-18 13:05:00,26.93,26.93,26.91,26.92,51400.0,17.7827,17.7827,17.7695,17.7761,51400.0
2010-02-18 13:10:00,26.92,26.92,26.91,26.91,32100.0,17.7761,17.7761,17.7695,17.7695,32100.0
2010-02-18 13:15:00,26.91,26.92,26.91,26.91,2600.0,17.7695,17.7761,17.7695,17.7695,2600.0
2010-02-18 13:20:00,26.92,26.92,26.91,26.92,12200.0,17.7761,17.7761,17.7695,17.7761,12200.0
2010-02-18 13:25:00,26.93,26.93,26.92,26.93,13900.0,17.7827,17.7827,17.7761,17.7827,13900.0
2010-02-18 13:30:00,26.93,26.94,26.93,26.94,26800.0,17.7827,17.7893,17.7827,17.7893,26800.0
2010-02-18 13:35:00,26.94,26.95,26.93,26.93,52300.0,17.7893,17.7959,17.7827,17.7827,52300.0
2010-02-18 13:40:00,26.93,26.94,26.92,26.93,77100.0,17.7827,17.7893,17.7761,17.7827,77100.0
2010-02-18 13:45:00,26.93,26.95,26.93,26.95,35900.0,17.7827,17.7959,17.7827,17.7959,35900.0
2010-02-18 13:50:00,26.95,26.95,26.94,26.95,6300.0,17.7959,17.7959,17.7893,17.7959,6300.0
2010-02-18 13:55:00,26.94,26.95,26.94,26.94,34900.0,17.7893,17.7959,17.7893,17.7893,34900.0
2010-02-18 14:00:00,26.94,26.95,26.94,26.94,6400.0,17.7893,17.7959,17.7893,17.7893,6400.0
2010-02-18 14:05:00,26.94,26.96,26.94,26.95,14400.0,17.7893,17.8025,17.7893,17.7959,14400.0
2010-02-18 14:10:00,26.95,26.95,26.94,26.94,4700.0,17.7959,17.7959,17.7893,17.7893,4700.0
2010-02-18 14:15:00,26.95,27.01,26.94,27.0,69000.0,17.7959,17.8356,17.7893,17.829,69000.0
2010-02-18 14:20:00,27.0,27.0,26.99,26.99,30900.0,17.829,17.829,17.8224,17.8224,30900.0
2010-02-18 14:25:00,27.0,27.02,26.99,27.0,71200.0,17.829,17.8422,17.8224,17.829,71200.0
2010-02-18 14:30:00,27.01,27.02,27.0,27.01,21100.0,17.8356,17.8422,17.829,17.8356,21100.0
2010-02-18 14:35:00,27.01,27.05,27.01,27.03,45000.0,17.8356,17.862,17.8356,17.8488,45000.0
2010-02-18 14:40:00,27.04,27.05,27.02,27.04,236500.0,17.8554,17.862,17.8422,17.8554,236500.0
2010-02-18 14:45:00,27.04,27.06,27.03,27.03,92300.0,17.8554,17.8686,17.8488,17.8488,92300.0
2010-02-18 14:50:00,27.04,27.04,27.03,27.04,15500.0,17.8554,17.8554,17.8488,17.8554,15500.0
2010-02-18 14:55:00,27.03,27.06,27.03,27.06,202400.0,17.8488,17.8686,17.8488,17.8686,202400.0
2010-02-18 15:00:00,27.06,27.06,27.04,27.04,30600.0,17.8686,17.8686,17.8554,17.8554,30600.0
2010-02-18 15:05:00,27.04,27.06,27.03,27.05,51700.0,17.8554,17.8686,17.8488,17.862,51700.0
2010-02-18 15:10:00,27.05,27.06,27.05,27.05,19500.0,17.862,17.8686,17.862,17.862,19500.0
2010-02-18 15:15:00,27.05,27.07,27.05,27.06,24500.0,17.862,17.8752,17.862,17.8686,24500.0
2010-02-18 15:20:00,27.07,27.08,27.06,27.07,20800.0,17.8752,17.8818,17.8686,17.8752,20800.0
2010-02-18 15:25:00,27.08,27.09,27.07,27.07,28200.0,17.8818,17.8884,17.8752,17.8752,28200.0
2010-02-18 15:30:00,27.08,27.1,27.08,27.1,75200.0,17.8818,17.895,17.8818,17.895,75200.0
2010-02-18 15:35:00,27.1,27.1,27.08,27.08,535000.0,17.895,17.895,17.8818,17.8818,535000.0
2010-02-18 15:40:00,27.08,27.11,27.08,27.11,647600.0,17.8818,17.9016,17.8818,17.9016,647600.0
2010-02-18 15:45:00,27.11,27.12,27.09,27.1,268000.0,17.9016,17.9082,17.8884,17.895,268000.0
2010-02-18 15:50:00,27.1,27.1,27.08,27.08,64600.0,17.895,17.895,17.8818,17.8818,64600.0
2010-02-18 15:55:00,27.08,27.1,27.08,27.08,267300.0,17.8818,17.895,17.8818,17.8818,267300.0
2010-02-19 09:30:00,27.05,27.05,26.97,26.98,283900.0,17.862,17.862,17.8091,17.8158,283900.0
2010-02-19 09:35:00,26.98,27.03,26.95,27.03,154700.0,17.8158,17.8488,17.7959,17.8488,154700.0
2010-02-19 09:40:00,27.03,27.05,27.01,27.01,73400.0,17.8488,17.862,17.8356,17.8356,73400.0
2010-02-19 09:45:00,27.01,27.04,27.0,27.0,226300.0,17.8356,17.8554,17.829,17.829,226300.0
2010-02-19 09:50:00,27.0,27.02,27.0,27.01,40100.0,17.829,17.8422,17.829,17.8356,40100.0
2010-02-19 09:55:00,27.0,27.01,26.96,26.96,50000.0,17.829,17.8356,17.8025,17.8025,50000.0
2010-02-19 10:00:00,26.95,26.99,26.94,26.95,121400.0,17.7959,17.8224,17.7893,17.7959,121400.0
2010-02-19 10:05:00,26.96,26.98,26.95,26.98,128500.0,17.8025,17.8158,17.7959,17.8158,128500.0
2010-02-19 10:10:00,26.98,26.99,26.97,26.99,44200.0,17.8158,17.8224,17.8091,17.8224,44200.0
2010-02-19 10:15:00,26.99,27.01,26.99,27.01,26500.0,17.8224,17.8356,17.8224,17.8356,26500.0
2010-02-19 10:20:00,27.0,27.05,27.0,27.04,15800.0,17.829,17.862,17.829,17.8554,15800.0
2010-02-19 10:25:00,27.04,27.07,27.04,27.05,43700.0,17.8554,17.8752,17.8554,17.862,43700.0
2010-02-19 10:30:00,27.05,27.05,27.03,27.05,4900.0,17.862,17.862,17.8488,17.862,4900.0
2010-02-19 10:35:00,27.04,27.05,27.04,27.05,26400.0,17.8554,17.862,17.8554,17.862,26400.0
2010-02-19 10:40:00,27.06,27.07,27.05,27.06,7100.0,17.8686,17.8752,17.862,17.8686,7100.0
2010-02-19 10:45:00,27.06,27.09,27.06,27.07,20700.0,17.8686,17.8884,17.8686,17.8752,20700.0
2010-02-19 10:50:00,27.07,27.07,27.05,27.05,8200.0,17.8752,17.8752,17.862,17.862,8200.0
2010-02-19 10:55:00,27.06,27.06,27.05,27.05,64500.0,17.8686,17.8686,17.862,17.862,64500.0
2010-02-19 11:00:00,27.04,27.05,27.04,27.05,223800.0,17.8554,17.862,17.8554,17.862,223800.0
2010-02-19 11:05:00,27.05,27.09,27.05,27.09,58200.0,17.862,17.8884,17.862,17.8884,58200.0
2010-02-19 11:10:00,27.08,27.13,27.08,27.13,77900.0,17.8818,17.9148,17.8818,17.9148,77900.0
2010-02-19 11:15:00,27.14,27.16,27.13,27.13,57000.0,17.9214,17.9346,17.9148,17.9148,57000.0
2010-02-19 11:20:00,27.13,27.19,27.13,27.16,369100.0,17.9148,17.9544,17.9148,17.9346,369100.0
2010-02-19 11:25:00,27.16,27.18,27.15,27.17,112400.0,17.9346,17.9478,17.928,17.9412,112400.0
2010-02-19 11:30:00,27.17,27.18,27.15,27.15,105400.0,17.9412,17.9478,17.928,17.928,105400.0
2010-02-19 11:35:00,27.16,27.16,27.14,27.15,18500.0,17.9346,17.9346,17.9214,17.928,18500.0
2010-02-19 11:40:00,27.14,27.16,27.14,27.14,41300.0,17.9214,17.9346,17.9214,17.9214,41300.0
2010-02-19 11:45:00,27.14,27.16,27.14,27.14,9300.0,17.9214,17.9346,17.9214,17.9214,9300.0
2010-02-19 11:50:00,27.13,27.16,27.13,27.15,8200.0,17.9148,17.9346,17.9148,17.928,8200.0
2010-02-19 11:55:00,27.15,27.19,27.14,27.18,54600.0,17.928,17.9544,17.9214,17.9478,54600.0
2010-02-19 12:00:00,27.19,27.2,27.17,27.17,4400.0,17.9544,17.961,17.9412,17.9412,4400.0
2010-02-19 12:05:00,27.18,27.18,27.16,27.17,38700.0,17.9478,17.9478,17.9346,17.9412,38700.0
2010-02-19 12:10:00,27.17,27.18,27.15,27.15,38600.0,17.9412,17.9478,17.928,17.928,38600.0
2010-02-19 12:15:00,27.15,27.15,27.14,27.15,23700.0,17.928,17.928,17.9214,17.928,23700.0
2010-02-19 12:20:00,27.16,27.16,27.15,27.16,20400.0,17.9346,17.9346,17.928,17.9346,20400.0
2010-02-19 12:25:00,27.16,27.17,27.15,27.16,94300.0,17.9346,17.9412,17.928,17.9346,94300.0
2010-02-19 12:30:00,27.15,27.16,27.14,27.15,99900.0,17.928,17.9346,17.9214,17.928,99900.0
2010-02-19 12:35:00,27.16,27.16,27.14,27.14,8400.0,17.9346,17.9346,17.9214,17.9214,8400.0
2010-02-19 12:40:00,27.14,27.16,27.14,27.15,4800.0,17.9214,17.9346,17.9214,17.928,4800.0
2010-02-19 12:45:00,27.14,27.15,27.14,27.15,7600.0,17.9214,17.928,17.9214,17.928,7600.0
2010-02-19 12:50:00,27.15,27.15,27.14,27.15,4100.0,17.928,17.928,17.9214,17.928,4100.0
2010-02-19 12:55:00,27.15,27.16,27.14,27.16,66100.0,17.928,17.9346,17.9214,17.9346,66100.0
2010-02-19 13:00:00,27.16,27.16,27.14,27.14,8000.0,17.9346,17.9346,17.9214,17.9214,8000.0
2010-02-19 13:05:00,27.13,27.14,27.12,27.13,5300.0,17.9148,17.9214,17.9082,17.9148,5300.0
2010-02-19 13:10:00,27.14,27.14,27.13,27.14,8600.0,17.9214,17.9214,17.9148,17.9214,8600.0
2010-02-19 13:15:00,27.15,27.15,27.13,27.14,5900.0,17.928,17.928,17.9148,17.9214,5900.0
2010-02-19 13:20:00,27.13,27.14,27.12,27.13,6700.0,17.9148,17.9214,17.9082,17.9148,6700.0
2010-02-19 13:25:00,27.12,27.13,27.12,27.12,39300.0,17.9082,17.9148,17.9082,17.9082,39300.0
2010-02-19 13:30:00,27.12,27.14,27.12,27.13,82400.0,17.9082,17.9214,17.9082,17.9148,82400.0
2010-02-19 13:35:00,27.13,27.14,27.12,27.14,7900.0,17.9148,17.9214,17.9082,17.9214,7900.0
2010-02-19 13:40:00,27.14,27.14,27.12,27.13,95200.0,17.9214,17.9214,17.9082,17.9148,95200.0
2010-02-19 13:45:00,27.13,27.15,27.12,27.14,34400.0,17.9148,17.928,17.9082,17.9214,34400.0
2010-02-19 13:50:00,27.12,27.13,27.1,27.12,48900.0,17.9082,17.9148,17.895,17.9082,48900.0
2010-02-19 13:55:00,27.12,27.13,27.11,27.13,12200.0,17.9082,17.9148,17.9016,17.9148,12200.0
2010-02-19 14:00:00,27.13,27.13,27.12,27.13,6800.0,17.9148,17.9148,17.9082,17.9148,6800.0
2010-02-19 14:05:00,27.13,27.13,27.09,27.09,3700.0,17.9148,17.9148,17.8884,17.8884,3700.0
2010-02-19 14:10:00,27.1,27.12,27.1,27.12,30900.0,17.895,17.9082,17.895,17.9082,30900.0
2010-02-19 14:15:00,27.13,27.13,27.12,27.12,7700.0,17.9148,17.9148,17.9082,17.9082,7700.0
2010-02-19 14:20:00,27.12,27.13,27.12,27.12,8200.0,17.9082,17.9148,17.9082,17.9082,8200.0
2010-02-19 14:25:00,27.11,27.12,27.11,27.12,6600.0,17.9016,17.9082,17.9016,17.9082,6600.0
2010-02-19 14:30:00,27.11,27.13,27.11,27.13,8100.0,17.9016,17.9148,17.9016,17.9148,8100.0
2010-02-19 14:35:00,27.14,27.14,27.13,27.14,16700.0,17.9214,17.9214,17.9148,17.9214,16700.0
2010-02-19 14:40:00,27.14,27.14,27.11,27.12,7900.0,17.9214,17.9214,17.9016,17.9082,7900.0
2010-02-19 14:45:00,27.13,27.13,27.11,27.11,38600.0,17.9148,17.9148,17.9016,17.9016,38600.0
2010-02-19 14:50:00,27.12,27.14,27.11,27.13,36500.0,17.9082,17.9214,17.9016,17.9148,36500.0
2010-02-19 14:55:00,27.13,27.14,27.11,27.11,15500.0,17.9148,17.9214,17.9016,17.9016,15500.0
2010-02-19 15:00:00,27.12,27.12,27.11,27.11,12700.0,17.9082,17.9082,17.9016,17.9016,12700.0
2010-02-19 15:05:00,27.12,27.12,27.1,27.12,39200.0,17.9082,17.9082,17.895,17.9082,39200.0
2010-02-19 15:10:00,27.11,27.12,27.06,27.06,135000.0,17.9016,17.9082,17.8686,17.8686,135000.0
2010-02-19 15:15:00,27.06,27.08,27.06,27.07,66800.0,17.8686,17.8818,17.8686,17.8752,66800.0
2010-02-19 15:20:00,27.07,27.09,27.07,27.08,56500.0,17.8752,17.8884,17.8752,17.8818,56500.0
2010-02-19 15:25:00,27.09,27.09,27.06,27.06,5800.0,17.8884,17.8884,17.8686,17.8686,5800.0
2010-02-19 15:30:00,27.06,27.1,27.06,27.1,108100.0,17.8686,17.895,17.8686,17.895,108100.0
2010-02-19 15:35:00,27.1,27.12,27.09,27.12,37900.0,17.895,17.9082,17.8884,17.9082,37900.0
2010-02-19 15:40:00,27.11,27.16,27.11,27.15,41500.0,17.9016,17.9346,17.9016,17.928,41500.0
2010-02-19 15:45:00,27.14,27.17,27.14,27.15,47600.0,17.9214,17.9412,17.9214,17.928,47600.0
2010-02-19 15:50:00,27.16,27.16,27.11,27.12,100700.0,17.9346,17.9346,17.9016,17.9082,100700.0
2010-02-19 15:55:00,27.11,27.13,27.11,27.12,218900.0,17.9016,17.9148,17.9016,17.9082,218900.0
2010-02-22 09:30:00,27.2,27.21,27.12,27.16,104700.0,17.961,17.9676,17.9082,17.9346,104700.0
2010-02-22 09:35:00,27.17,27.19,27.14,27.15,56600.0,17.9412,17.9544,17.9214,17.928,56600.0
2010-02-22 09:40:00,27.14,27.14,27.09,27.1,83800.0,17.9214,17.9214,17.8884,17.895,83800.0
2010-02-22 09:45:00,27.1,27.1,27.08,27.08,51600.0,17.895,17.895,17.8818,17.8818,51600.0
2010-02-22 09:50:00,27.08,27.09,27.07,27.08,96700.0,17.8818,17.8884,17.8752,17.8818,96700.0
2010-02-22 09:55:00,27.08,27.13,27.08,27.11,63200.0,17.8818,17.9148,17.8818,17.9016,63200.0
2010-02-22 10:00:00,27.12,27.13,27.06,27.06,74500.0,17.9082,17.9148,17.8686,17.8686,74500.0
2010-02-22 10:05:00,27.07,27.09,27.05,27.06,72400.0,17.8752,17.8884,17.862,17.8686,72400.0
2010-02-22 10:10:00,27.06,27.09,27.06,27.08,131600.0,17.8686,17.8884,17.8686,17.8818,131600.0
2010-02-22 10:15:00,27.08,27.12,27.08,27.11,37100.0,17.8818,17.9082,17.8818,17.9016,37100.0
2010-02-22 10:20:00,27.1,27.12,27.09,27.09,59600.0,17.895,17.9082,17.8884,17.8884,59600.0
2010-02-22 10:25:00,27.09,27.11,27.09,27.09,12800.0,17.8884,17.9016,17.8884,17.8884,12800.0
2010-02-22 10:30:00,27.09,27.12,27.09,27.1,63100.0,17.8884,17.9082,17.8884,17.895,63100.0
2010-02-22 10:35:00,27.1,27.11,27.1,27.11,19300.0,17.895,17.9016,17.895,17.9016,19300.0
2010-02-22 10:40:00,27.11,27.13,27.1,27.11,145500.0,17.9016,17.9148,17.895,17.9016,145500.0
2010-02-22 10:45:00,27.11,27.12,27.1,27.1,105800.0,17.9016,17.9082,17.895,17.895,105800.0
2010-02-22 10:50:00,27.11,27.11,27.09,27.09,69800.0,17.9016,17.9016,17.8884,17.8884,69800.0
2010-02-22 10:55:00,27.1,27.1,27.07,27.07,77100.0,17.895,17.895,17.8752,17.8752,77100.0
2010-02-22 11:00:00,27.08,27.09,27.07,27.09,20800.0,17.8818,17.8884,17.8752,17.8884,20800.0
2010-02-22 11:05:00,27.08,27.1,27.08,27.09,30000.0,17.8818,17.895,17.8818,17.8884,30000.0
2010-02-22 11:10:00,27.08,27.08,27.06,27.07,104500.0,17.8818,17.8818,17.8686,17.8752,104500.0
2010-02-22 11:15:00,27.06,27.08,27.05,27.07,51100.0,17.8686,17.8818,17.862,17.8752,51100.0
2010-02-22 11:20:00,27.08,27.08,27.07,27.08,84800.0,17.8818,17.8818,17.8752,17.8818,84800.0
2010-02-22 11:25:00,27.08,27.08,27.04,27.05,184100.0,17.8818,17.8818,17.8554,17.862,184100.0
2010-02-22 11:30:00,27.05,27.08,27.05,27.07,134300.0,17.862,17.8818,17.862,17.8752,134300.0
2010-02-22 11:35:00,27.07,27.08,27.07,27.08,27100.0,17.8752,17.8818,17.8752,17.8818,27100.0
2010-02-22 11:40:00,27.08,27.11,27.08,27.09,89900.0,17.8818,17.9016,17.8818,17.8884,89900.0
2010-02-22 11:45:00,27.1,27.11,27.08,27.08,38800.0,17.895,17.9016,17.8818,17.8818,38800.0
2010-02-22 11:50:00,27.08,27.09,27.07,27.08,78500.0,17.8818,17.8884,17.8752,17.8818,78500.0
2010-02-22 11:55:00,27.07,27.09,27.06,27.08,25700.0,17.8752,17.8884,17.8686,17.8818,25700.0
2010-02-22 12:00:00,27.08,27.09,27.07,27.09,57700.0,17.8818,17.8884,17.8752,17.8884,57700.0
2010-02-22 12:05:00,27.09,27.1,27.09,27.09,8800.0,17.8884,17.895,17.8884,17.8884,8800.0
2010-02-22 12:10:00,27.09,27.09,27.08,27.09,32500.0,17.8884,17.8884,17.8818,17.8884,32500.0
2010-02-22 12:15:00,27.09,27.1,27.08,27.08,11700.0,17.8884,17.895,17.8818,17.8818,11700.0
2010-02-22 12:20:00,27.09,27.09,27.07,27.07,9500.0,17.8884,17.8884,17.8752,17.8752,9500.0
2010-02-22 12:25:00,27.07,27.09,27.07,27.09,24400.0,17.8752,17.8884,17.8752,17.8884,24400.0
2010-02-22 12:30:00,27.09,27.1,27.08,27.1,80400.0,17.8884,17.895,17.8818,17.895,80400.0
2010-02-22 12:35:00,27.1,27.12,27.09,27.12,17400.0,17.895,17.9082,17.8884,17.9082,17400.0
2010-02-22 12:40:00,27.12,27.12,27.11,27.12,7000.0,17.9082,17.9082,17.9016,17.9082,7000.0
2010-02-22 12:45:00,27.12,27.13,27.11,27.13,21700.0,17.9082,17.9148,17.9016,17.9148,21700.0
2010-02-22 12:50:00,27.13,27.13,27.11,27.12,15600.0,17.9148,17.9148,17.9016,17.9082,15600.0
2010-02-22 12:55:00,27.12,27.13,27.11,27.12,54500.0,17.9082,17.9148,17.9016,17.9082,54500.0
2010-02-22 13:00:00,27.12,27.13,27.12,27.12,7900.0,17.9082,17.9148,17.9082,17.9082,7900.0
2010-02-22 13:05:00,27.13,27.13,27.1,27.1,32800.0,17.9148,17.9148,17.895,17.895,32800.0
2010-02-22 13:10:00,27.1,27.12,27.1,27.12,17800.0,17.895,17.9082,17.895,17.9082,17800.0
2010-02-22 13:15:00,27.12,27.12,27.11,27.12,8300.0,17.9082,17.9082,17.9016,17.9082,8300.0
2010-02-22 13:20:00,27.12,27.13,27.11,27.11,47800.0,17.9082,17.9148,17.9016,17.9016,47800.0
2010-02-22 13:25:00,27.11,27.12,27.11,27.11,6100.0,17.9016,17.9082,17.9016,17.9016,6100.0
2010-02-22 13:30:00,27.11,27.12,27.1,27.11,31200.0,17.9016,17.9082,17.895,17.9016,31200.0
2010-02-22 13:35:00,27.12,27.13,27.11,27.12,25800.0,17.9082,17.9148,17.9016,17.9082,25800.0
2010-02-22 13:40:00,27.13,27.14,27.12,27.14,18700.0,17.9148,17.9214,17.9082,17.9214,18700.0
2010-02-22 13:45:00,27.14,27.16,27.13,27.15,38900.0,17.9214,17.9346,17.9148,17.928,38900.0
2010-02-22 13:50:00,27.14,27.15,27.14,27.15,20000.0,17.9214,17.928,17.9214,17.928,20000.0
2010-02-22 13:55:00,27.15,27.15,27.12,27.12,40200.0,17.928,17.928,17.9082,17.9082,40200.0
2010-02-22 14:00:00,27.13,27.14,27.12,27.14,31300.0,17.9148,17.9214,17.9082,17.9214,31300.0
2010-02-22 14:05:00,27.14,27.14,27.12,27.12,14900.0,17.9214,17.9214,17.9082,17.9082,14900.0
2010-02-22 14:10:00,27.13,27.14,27.12,27.14,72000.0,17.9148,17.9214,17.9082,17.9214,72000.0
2010-02-22 14:15:00,27.14,27.14,27.13,27.13,14400.0,17.9214,17.9214,17.9148,17.9148,14400.0
2010-02-22 14:20:00,27.13,27.15,27.13,27.15,19200.0,17.9148,17.928,17.9148,17.928,19200.0
2010-02-22 14:25:00,27.15,27.15,27.13,27.13,43000.0,17.928,17.928,17.9148,17.9148,43000.0
2010-02-22 14:30:00,27.14,27.15,27.14,27.14,3900.0,17.9214,17.928,17.9214,17.9214,3900.0
2010-02-22 14:35:00,27.14,27.15,27.14,27.15,61100.0,17.9214,17.928,17.9214,17.928,61100.0
2010-02-22 14:40:00,27.16,27.16,27.13,27.13,34700.0,17.9346,17.9346,17.9148,17.9148,34700.0
2010-02-22 14:45:00,27.13,27.16,27.13,27.15,34700.0,17.9148,17.9346,17.9148,17.928,34700.0
2010-02-22 14:50:00,27.14,27.16,27.14,27.15,28000.0,17.9214,17.9346,17.9214,17.928,28000.0
2010-02-22 14:55:00,27.16,27.16,27.15,27.16,23800.0,17.9346,17.9346,17.928,17.9346,23800.0
2010-02-22 15:00:00,27.15,27.16,27.14,27.14,47200.0,17.928,17.9346,17.9214,17.9214,47200.0
2010-02-22 15:05:00,27.15,27.15,27.14,27.14,30100.0,17.928,17.928,17.9214,17.9214,30100.0
2010-02-22 15:10:00,27.15,27.16,27.14,27.15,48400.0,17.928,17.9346,17.9214,17.928,48400.0
2010-02-22 15:15:00,27.16,27.16,27.15,27.15,66200.0,17.9346,17.9346,17.928,17.928,66200.0
2010-02-22 15:20:00,27.15,27.16,27.13,27.14,67100.0,17.928,17.9346,17.9148,17.9214,67100.0
2010-02-22 15:25:00,27.13,27.14,27.13,27.14,39800.0,17.9148,17.9214,17.9148,17.9214,39800.0
2010-02-22 15:30:00,27.14,27.14,27.12,27.14,123500.0,17.9214,17.9214,17.9082,17.9214,123500.0
2010-02-22 15:35:00,27.14,27.14,27.13,27.14,34300.0,17.9214,17.9214,17.9148,17.9214,34300.0
2010-02-22 15:40:00,27.13,27.14,27.07,27.07,180700.0,17.9148,17.9214,17.8752,17.8752,180700.0
2010-02-22 15:45:00,27.08,27.09,27.06,27.08,74300.0,17.8818,17.8884,17.8686,17.8818,74300.0
2010-02-22 15:50:00,27.08,27.08,27.06,27.07,106100.0,17.8818,17.8818,17.8686,17.8752,106100.0
2010-02-22 15:55:00,27.08,27.1,27.06,27.09,323000.0,17.8818,17.895,17.8686,17.8884,323000.0
2010-02-23 09:30:00,27.03,27.07,27.0,27.05,460100.0,17.8488,17.8752,17.829,17.862,460100.0
2010-02-23 09:35:00,27.05,27.1,27.05,27.08,102400.0,17.862,17.895,17.862,17.8818,102400.0
2010-02-23 09:40:00,27.08,27.15,27.08,27.08,257900.0,17.8818,17.928,17.8818,17.8818,257900.0
2010-02-23 09:45:00,27.08,27.13,27.08,27.12,209100.0,17.8818,17.9148,17.8818,17.9082,209100.0
2010-02-23 09:50:00,27.12,27.12,27.08,27.1,128500.0,17.9082,17.9082,17.8818,17.895,128500.0
2010-02-23 09:55:00,27.09,27.1,27.07,27.07,104500.0,17.8884,17.895,17.8752,17.8752,104500.0
2010-02-23 10:00:00,27.07,27.08,26.93,26.94,941900.0,17.8752,17.8818,17.7827,17.7893,941900.0
2010-02-23 10:05:00,26.93,26.95,26.91,26.94,93300.0,17.7827,17.7959,17.7695,17.7893,93300.0
2010-02-23 10:10:00,26.94,26.94,26.89,26.89,200600.0,17.7893,17.7893,17.7563,17.7563,200600.0
2010-02-23 10:15:00,26.88,26.91,26.86,26.89,388100.0,17.7497,17.7695,17.7365,17.7563,388100.0
2010-02-23 10:20:00,26.9,26.9,26.88,26.89,353800.0,17.7629,17.7629,17.7497,17.7563,353800.0
2010-02-23 10:25:00,26.89,26.92,26.89,26.9,76800.0,17.7563,17.7761,17.7563,17.7629,76800.0
2010-02-23 10:30:00,26.91,26.91,26.86,26.87,127400.0,17.7695,17.7695,17.7365,17.7431,127400.0
2010-02-23 10:35:00,26.87,26.9,26.87,26.89,149700.0,17.7431,17.7629,17.7431,17.7563,149700.0
2010-02-23 10:40:00,26.89,26.91,26.87,26.88,528800.0,17.7563,17.7695,17.7431,17.7497,528800.0
2010-02-23 10:45:00,26.88,26.89,26.87,26.89,210800.0,17.7497,17.7563,17.7431,17.7563,210800.0
2010-02-23 10:50:00,26.88,26.9,26.87,26.9,10200.0,17.7497,17.7629,17.7431,17.7629,10200.0
2010-02-23 10:55:00,26.9,26.92,26.9,26.92,7500.0,17.7629,17.7761,17.7629,17.7761,7500.0
2010-02-23 11:00:00,26.92,26.94,26.91,26.93,76200.0,17.7761,17.7893,17.7695,17.7827,76200.0
2010-02-23 11:05:00,26.93,26.93,26.9,26.92,94200.0,17.7827,17.7827,17.7629,17.7761,94200.0
2010-02-23 11:10:00,26.92,26.94,26.91,26.94,30400.0,17.7761,17.7893,17.7695,17.7893,30400.0
2010-02-23 11:15:00,26.93,26.94,26.91,26.94,29300.0,17.7827,17.7893,17.7695,17.7893,29300.0
2010-02-23 11:20:00,26.94,26.97,26.94,26.96,21300.0,17.7893,17.8091,17.7893,17.8025,21300.0
2010-02-23 11:25:00,26.96,26.97,26.95,26.97,55900.0,17.8025,17.8091,17.7959,17.8091,55900.0
2010-02-23 11:30:00,26.97,26.99,26.97,26.98,13300.0,17.8091,17.8224,17.8091,17.8158,13300.0
2010-02-23 11:35:00,26.99,27.01,26.99,27.01,53300.0,17.8224,17.8356,17.8224,17.8356,53300.0
2010-02-23 11:40:00,27.0,27.01,27.0,27.01,98000.0,17.829,17.8356,17.829,17.8356,98000.0
2010-02-23 11:45:00,27.0,27.01,26.99,27.0,15000.0,17.829,17.8356,17.8224,17.829,15000.0
2010-02-23 11:50:00,27.01,27.01,26.97,26.99,58300.0,17.8356,17.8356,17.8091,17.8224,58300.0
2010-02-23 11:55:00,26.98,27.0,26.98,26.98,12500.0,17.8158,17.829,17.8158,17.8158,12500.0
2010-02-23 12:00:00,26.98,26.98,26.96,26.98,105100.0,17.8158,17.8158,17.8025,17.8158,105100.0
2010-02-23 12:05:00,26.98,26.99,26.98,26.99,11100.0,17.8158,17.8224,17.8158,17.8224,11100.0
2010-02-23 12:10:00,26.99,27.0,26.98,26.99,16600.0,17.8224,17.829,17.8158,17.8224,16600.0
2010-02-23 12:15:00,26.98,26.99,26.97,26.97,14800.0,17.8158,17.8224,17.8091,17.8091,14800.0
2010-02-23 12:20:00,26.97,26.98,26.96,26.96,16300.0,17.8091,17.8158,17.8025,17.8025,16300.0
2010-02-23 12:25:00,26.96,26.97,26.96,26.97,3400.0,17.8025,17.8091,17.8025,17.8091,3400.0
2010-02-23 12:30:00,26.97,26.99,26.96,26.99,29500.0,17.8091,17.8224,17.8025,17.8224,29500.0
2010-02-23 12:35:00,26.99,26.99,26.96,26.97,14600.0,17.8224,17.8224,17.8025,17.8091,14600.0
2010-02-23 12:40:00,26.97,26.97,26.94,26.95,26000.0,17.8091,17.8091,17.7893,17.7959,26000.0
2010-02-23 12:45:00,26.95,26.97,26.95,26.97,66100.0,17.7959,17.8091,17.7959,17.8091,66100.0
2010-02-23 12:50:00,26.96,26.98,26.96,26.96,20100.0,17.8025,17.8158,17.8025,17.8025,20100.0
2010-02-23 12:55:00,26.96,26.98,26.96,26.98,2900.0,17.8025,17.8158,17.8025,17.8158,2900.0
2010-02-23 13:00:00,26.99,26.99,26.97,26.97,20300.0,17.8224,17.8224,17.8091,17.8091,20300.0
2010-02-23 13:05:00,26.98,27.0,26.97,26.99,121400.0,17.8158,17.829,17.8091,17.8224,121400.0
2010-02-23 13:10:00,27.0,27.0,26.98,26.99,58800.0,17.829,17.829,17.8158,17.8224,58800.0
2010-02-23 13:15:00,26.97,26.98,26.97,26.98,70000.0,17.8091,17.8158,17.8091,17.8158,70000.0
2010-02-23 13:20:00,26.98,27.0,26.97,27.0,13800.0,17.8158,17.829,17.8091,17.829,13800.0
2010-02-23 13:25:00,27.0,27.0,26.99,26.99,66800.0,17.829,17.829,17.8224,17.8224,66800.0
2010-02-23 13:30:00,27.0,27.0,26.97,26.97,18600.0,17.829,17.829,17.8091,17.8091,18600.0
2010-02-23 13:35:00,26.97,26.98,26.96,26.97,39000.0,17.8091,17.8158,17.8025,17.8091,39000.0
2010-02-23 13:40:00,26.96,26.97,26.94,26.94,16300.0,17.8025,17.8091,17.7893,17.7893,16300.0
2010-02-23 13:45:00,26.93,26.95,26.93,26.94,26400.0,17.7827,17.7959,17.7827,17.7893,26400.0
2010-02-23 13:50:00,26.94,26.95,26.94,26.94,13700.0,17.7893,17.7959,17.7893,17.7893,13700.0
2010-02-23 13:55:00,26.94,26.95,26.93,26.93,11000.0,17.7893,17.7959,17.7827,17.7827,11000.0
2010-02-23 14:00:00,26.94,26.94,26.91,26.94,105200.0,17.7893,17.7893,17.7695,17.7893,105200.0
2010-02-23 14:05:00,26.94,26.96,26.93,26.96,13400.0,17.7893,17.8025,17.7827,17.8025,13400.0
2010-02-23 14:10:00,26.96,26.98,26.95,26.97,13700.0,17.8025,17.8158,17.7959,17.8091,13700.0
2010-02-23 14:15:00,26.96,26.97,26.95,26.95,12800.0,17.8025,17.8091,17.7959,17.7959,12800.0
2010-02-23 14:20:00,26.95,26.95,26.93,26.93,17600.0,17.7959,17.7959,17.7827,17.7827,17600.0
2010-02-23 14:25:00,26.93,26.95,26.92,26.92,9000.0,17.7827,17.7959,17.7761,17.7761,9000.0
2010-02-23 14:30:00,26.92,26.94,26.91,26.93,49700.0,17.7761,17.7893,17.7695,17.7827,49700.0
2010-02-23 14:35:00,26.94,26.97,26.93,26.97,12500.0,17.7893,17.8091,17.7827,17.8091,12500.0
2010-02-23 14:40:00,26.97,26.98,26.95,26.98,52400.0,17.8091,17.8158,17.7959,17.8158,52400.0
2010-02-23 14:45:00,26.97,26.98,26.96,26.98,19200.0,17.8091,17.8158,17.8025,17.8158,19200.0
2010-02-23 14:50:00,26.97,26.99,26.97,26.99,52100.0,17.8091,17.8224,17.8091,17.8224,52100.0
2010-02-23 14:55:00,26.99,27.01,26.98,26.99,394200.0,17.8224,17.8356,17.8158,17.8224,394200.0
2010-02-23 15:00:00,26.99,27.0,26.97,26.98,101600.0,17.8224,17.829,17.8091,17.8158,101600.0
2010-02-23 15:05:00,26.97,27.0,26.97,26.98,49500.0,17.8091,17.829,17.8091,17.8158,49500.0
2010-02-23 15:10:00,26.99,27.0,26.97,27.0,60200.0,17.8224,17.829,17.8091,17.829,60200.0
2010-02-23 15:15:00,27.0,27.02,26.99,27.01,73600.0,17.829,17.8422,17.8224,17.8356,73600.0
2010-02-23 15:20:00,27.0,27.01,26.99,27.0,60400.0,17.829,17.8356,17.8224,17.829,60400.0
2010-02-23 15:25:00,27.0,27.01,27.0,27.01,62800.0,17.829,17.8356,17.829,17.8356,62800.0
2010-02-23 15:30:00,27.0,27.01,26.98,26.98,175600.0,17.829,17.8356,17.8158,17.8158,175600.0
2010-02-23 15:35:00,26.98,27.01,26.98,27.01,88100.0,17.8158,17.8356,17.8158,17.8356,88100.0
2010-02-23 15:40:00,27.01,27.01,26.98,26.99,120600.0,17.8356,17.8356,17.8158,17.8224,120600.0
2010-02-23 15:45:00,26.99,27.0,26.97,26.97,103600.0,17.8224,17.829,17.8091,17.8091,103600.0
2010-02-23 15:50:00,26.97,26.98,26.96,26.97,140400.0,17.8091,17.8158,17.8025,17.8091,140400.0
2010-02-23 15:55:00,26.96,26.97,26.93,26.96,318200.0,17.8025,17.8091,17.7827,17.8025,318200.0
2010-02-24 09:30:00,26.98,27.06,26.98,27.02,173100.0,17.8158,17.8686,17.8158,17.8422,173100.0
2010-02-24 09:35:00,27.01,27.01,26.96,26.97,153500.0,17.8356,17.8356,17.8025,17.8091,153500.0
2010-02-24 09:40:00,26.97,27.03,26.97,27.03,23600.0,17.8091,17.8488,17.8091,17.8488,23600.0
2010-02-24 09:45:00,27.03,27.05,27.03,27.05,17100.0,17.8488,17.862,17.8488,17.862,17100.0
2010-02-24 09:50:00,27.05,27.06,27.04,27.05,31600.0,17.862,17.8686,17.8554,17.862,31600.0
2010-02-24 09:55:00,27.04,27.05,27.03,27.03,104600.0,17.8554,17.862,17.8488,17.8488,104600.0
2010-02-24 10:00:00,27.03,27.03,26.96,26.98,507200.0,17.8488,17.8488,17.8025,17.8158,507200.0
2010-02-24 10:05:00,26.97,27.0,26.96,26.96,63400.0,17.8091,17.829,17.8025,17.8025,63400.0
2010-02-24 10:10:00,26.96,26.97,26.95,26.97,56200.0,17.8025,17.8091,17.7959,17.8091,56200.0
2010-02-24 10:15:00,26.96,26.96,26.95,26.96,43700.0,17.8025,17.8025,17.7959,17.8025,43700.0
2010-02-24 10:20:00,26.96,26.96,26.92,26.93,18300.0,17.8025,17.8025,17.7761,17.7827,18300.0
2010-02-24 10:25:00,26.94,26.96,26.94,26.96,17400.0,17.7893,17.8025,17.7893,17.8025,17400.0
2010-02-24 10:30:00,26.95,26.97,26.94,26.96,64800.0,17.7959,17.8091,17.7893,17.8025,64800.0
2010-02-24 10:35:00,26.96,27.04,26.96,27.04,88900.0,17.8025,17.8554,17.8025,17.8554,88900.0
2010-02-24 10:40:00,27.04,27.06,27.02,27.03,156100.0,17.8554,17.8686,17.8422,17.8488,156100.0
2010-02-24 10:45:00,27.04,27.09,27.04,27.08,117000.0,17.8554,17.8884,17.8554,17.8818,117000.0
2010-02-24 10:50:00,27.09,27.09,27.07,27.07,16100.0,17.8884,17.8884,17.8752,17.8752,16100.0
2010-02-24 10:55:00,27.06,27.08,27.05,27.05,7700.0,17.8686,17.8818,17.862,17.862,7700.0
2010-02-24 11:00:00,27.06,27.09,27.05,27.09,112200.0,17.8686,17.8884,17.862,17.8884,112200.0
2010-02-24 11:05:00,27.09,27.11,27.08,27.09,17100.0,17.8884,17.9016,17.8818,17.8884,17100.0
2010-02-24 11:10:00,27.09,27.1,27.07,27.07,11000.0,17.8884,17.895,17.8752,17.8752,11000.0
2010-02-24 11:15:00,27.06,27.07,27.04,27.05,25900.0,17.8686,17.8752,17.8554,17.862,25900.0
2010-02-24 11:20:00,27.04,27.06,27.04,27.05,42000.0,17.8554,17.8686,17.8554,17.862,42000.0
2010-02-24 11:25:00,27.05,27.06,27.03,27.06,39400.0,17.862,17.8686,17.8488,17.8686,39400.0
2010-02-24 11:30:00,27.04,27.07,27.04,27.07,11100.0,17.8554,17.8752,17.8554,17.8752,11100.0
2010-02-24 11:35:00,27.07,27.08,27.05,27.08,35800.0,17.8752,17.8818,17.862,17.8818,35800.0
2010-02-24 11:40:00,27.08,27.09,27.08,27.08,38400.0,17.8818,17.8884,17.8818,17.8818,38400.0
2010-02-24 11:45:00,27.08,27.09,27.07,27.07,42200.0,17.8818,17.8884,17.8752,17.8752,42200.0
2010-02-24 11:50:00,27.07,27.09,27.07,27.09,23100.0,17.8752,17.8884,17.8752,17.8884,23100.0
2010-02-24 11:55:00,27.09,27.09,27.07,27.08,28800.0,17.8884,17.8884,17.8752,17.8818,28800.0
2010-02-24 12:00:00,27.08,27.09,27.07,27.08,34500.0,17.8818,17.8884,17.8752,17.8818,34500.0
2010-02-24 12:05:00,27.08,27.08,27.07,27.08,15800.0,17.8818,17.8818,17.8752,17.8818,15800.0
2010-02-24 12:10:00,27.08,27.1,27.08,27.1,5900.0,17.8818,17.895,17.8818,17.895,5900.0
2010-02-24 12:15:00,27.1,27.12,27.08,27.11,90200.0,17.895,17.9082,17.8818,17.9016,90200.0
2010-02-24 12:20:00,27.11,27.11,27.1,27.1,45000.0,17.9016,17.9016,17.895,17.895,45000.0
2010-02-24 12:25:00,27.1,27.1,27.06,27.06,25000.0,17.895,17.895,17.8686,17.8686,25000.0
2010-02-24 12:30:00,27.06,27.06,27.04,27.04,16900.0,17.8686,17.8686,17.8554,17.8554,16900.0
2010-02-24 12:35:00,27.05,27.06,27.04,27.06,17900.0,17.862,17.8686,17.8554,17.8686,17900.0
2010-02-24 12:40:00,27.06,27.09,27.06,27.09,13800.0,17.8686,17.8884,17.8686,17.8884,13800.0
2010-02-24 12:45:00,27.09,27.09,27.07,27.09,16000.0,17.8884,17.8884,17.8752,17.8884,16000.0
2010-02-24 12:50:00,27.08,27.09,27.06,27.06,14900.0,17.8818,17.8884,17.8686,17.8686,14900.0
2010-02-24 12:55:00,27.06,27.06,27.04,27.05,17200.0,17.8686,17.8686,17.8554,17.862,17200.0
2010-02-24 13:00:00,27.05,27.05,27.03,27.04,20100.0,17.862,17.862,17.8488,17.8554,20100.0
2010-02-24 13:05:00,27.04,27.05,27.03,27.05,13200.0,17.8554,17.862,17.8488,17.862,13200.0
2010-02-24 13:10:00,27.04,27.06,27.04,27.06,22600.0,17.8554,17.8686,17.8554,17.8686,22600.0
2010-02-24 13:15:00,27.06,27.11,27.06,27.1,136900.0,17.8686,17.9016,17.8686,17.895,136900.0
2010-02-24 13:20:00,27.1,27.1,27.09,27.09,8200.0,17.895,17.895,17.8884,17.8884,8200.0
2010-02-24 13:25:00,27.09,27.09,27.07,27.07,42400.0,17.8884,17.8884,17.8752,17.8752,42400.0
2010-02-24 13:30:00,27.07,27.09,27.07,27.08,30700.0,17.8752,17.8884,17.8752,17.8818,30700.0
2010-02-24 13:35:00,27.07,27.08,27.07,27.08,5800.0,17.8752,17.8818,17.8752,17.8818,5800.0
2010-02-24 13:40:00,27.07,27.08,27.06,27.07,21700.0,17.8752,17.8818,17.8686,17.8752,21700.0
2010-02-24 13:45:00,27.07,27.09,27.06,27.09,27600.0,17.8752,17.8884,17.8686,17.8884,27600.0
2010-02-24 13:50:00,27.09,27.09,27.08,27.09,6600.0,17.8884,17.8884,17.8818,17.8884,6600.0
2010-02-24 13:55:00,27.09,27.09,27.08,27.09,10300.0,17.8884,17.8884,17.8818,17.8884,10300.0
2010-02-24 14:00:00,27.09,27.1,27.08,27.08,31000.0,17.8884,17.895,17.8818,17.8818,31000.0
2010-02-24 14:05:00,27.08,27.09,27.08,27.09,14400.0,17.8818,17.8884,17.8818,17.8884,14400.0
2010-02-24 14:10:00,27.09,27.1,27.09,27.1,67900.0,17.8884,17.895,17.8884,17.895,67900.0
2010-02-24 14:15:00,27.1,27.1,27.08,27.1,34900.0,17.895,17.895,17.8818,17.895,34900.0
2010-02-24 14:20:00,27.09,27.11,27.09,27.09,11100.0,17.8884,17.9016,17.8884,17.8884,11100.0
2010-02-24 14:25:00,27.09,27.11,27.09,27.11,12100.0,17.8884,17.9016,17.8884,17.9016,12100.0
2010-02-24 14:30:00,27.1,27.1,27.06,27.06,76100.0,17.895,17.895,17.8686,17.8686,76100.0
2010-02-24 14:35:00,27.06,27.09,27.05,27.08,53400.0,17.8686,17.8884,17.862,17.8818,53400.0
2010-02-24 14:40:00,27.07,27.1,27.06,27.09,39100.0,17.8752,17.895,17.8686,17.8884,39100.0
2010-02-24 14:45:00,27.09,27.11,27.09,27.11,130400.0,17.8884,17.9016,17.8884,17.9016,130400.0
2010-02-24 14:50:00,27.11,27.11,27.1,27.1,24100.0,17.9016,17.9016,17.895,17.895,24100.0
2010-02-24 14:55:00,27.11,27.11,27.1,27.1,55900.0,17.9016,17.9016,17.895,17.895,55900.0
2010-02-24 15:00:00,27.09,27.11,27.09,27.11,10100.0,17.8884,17.9016,17.8884,17.9016,10100.0
2010-02-24 15:05:00,27.11,27.12,27.11,27.12,8300.0,17.9016,17.9082,17.9016,17.9082,8300.0
2010-02-24 15:10:00,27.12,27.13,27.11,27.11,12300.0,17.9082,17.9148,17.9016,17.9016,12300.0
2010-02-24 15:15:00,27.11,27.12,27.1,27.1,12500.0,17.9016,17.9082,17.895,17.895,12500.0
2010-02-24 15:20:00,27.1,27.12,27.1,27.12,11000.0,17.895,17.9082,17.895,17.9082,11000.0
2010-02-24 15:25:00,27.12,27.13,27.11,27.13,12400.0,17.9082,17.9148,17.9016,17.9148,12400.0
2010-02-24 15:30:00,27.13,27.13,27.11,27.12,94000.0,17.9148,17.9148,17.9016,17.9082,94000.0
2010-02-24 15:35:00,27.11,27.14,27.11,27.14,131200.0,17.9016,17.9214,17.9016,17.9214,131200.0
2010-02-24 15:40:00,27.13,27.14,27.12,27.13,77900.0,17.9148,17.9214,17.9082,17.9148,77900.0
2010-02-24 15:45:00,27.14,27.15,27.13,27.14,54400.0,17.9214,17.928,17.9148,17.9214,54400.0
2010-02-24 15:50:00,27.13,27.15,27.13,27.15,100200.0,17.9148,17.928,17.9148,17.928,100200.0
2010-02-24 15:55:00,27.15,27.15,27.13,27.13,225500.0,17.928,17.928,17.9148,17.9148,225500.0
2010-02-25 09:30:00,26.9,26.92,26.82,26.92,209000.0,17.7629,17.7761,17.7101,17.7761,209000.0
2010-02-25 09:35:00,26.92,26.99,26.9,26.99,411900.0,17.7761,17.8224,17.7629,17.8224,411900.0
2010-02-25 09:40:00,26.98,26.98,26.94,26.94,187300.0,17.8158,17.8158,17.7893,17.7893,187300.0
2010-02-25 09:45:00,26.93,26.93,26.89,26.92,501200.0,17.7827,17.7827,17.7563,17.7761,501200.0
2010-02-25 09:50:00,26.91,26.95,26.91,26.94,274800.0,17.7695,17.7959,17.7695,17.7893,274800.0
2010-02-25 09:55:00,26.94,26.96,26.92,26.95,87600.0,17.7893,17.8025,17.7761,17.7959,87600.0
2010-02-25 10:00:00,26.95,26.95,26.91,26.94,47200.0,17.7959,17.7959,17.7695,17.7893,47200.0
2010-02-25 10:05:00,26.94,26.96,26.92,26.92,67800.0,17.7893,17.8025,17.7761,17.7761,67800.0
2010-02-25 10:10:00,26.92,26.94,26.92,26.92,28800.0,17.7761,17.7893,17.7761,17.7761,28800.0
2010-02-25 10:15:00,26.92,26.95,26.92,26.93,40000.0,17.7761,17.7959,17.7761,17.7827,40000.0
2010-02-25 10:20:00,26.94,26.95,26.94,26.95,56900.0,17.7893,17.7959,17.7893,17.7959,56900.0
2010-02-25 10:25:00,26.94,26.96,26.92,26.96,14600.0,17.7893,17.8025,17.7761,17.8025,14600.0
2010-02-25 10:30:00,26.96,26.96,26.93,26.93,43600.0,17.8025,17.8025,17.7827,17.7827,43600.0
2010-02-25 10:35:00,26.93,26.94,26.91,26.91,104900.0,17.7827,17.7893,17.7695,17.7695,104900.0
2010-02-25 10:40:00,26.92,26.93,26.91,26.92,78000.0,17.7761,17.7827,17.7695,17.7761,78000.0
2010-02-25 10:45:00,26.91,26.93,26.9,26.91,121700.0,17.7695,17.7827,17.7629,17.7695,121700.0
2010-02-25 10:50:00,26.92,26.92,26.91,26.92,15600.0,17.7761,17.7761,17.7695,17.7761,15600.0
2010-02-25 10:55:00,26.92,26.93,26.9,26.9,52900.0,17.7761,17.7827,17.7629,17.7629,52900.0
2010-02-25 11:00:00,26.9,26.92,26.9,26.9,30400.0,17.7629,17.7761,17.7629,17.7629,30400.0
2010-02-25 11:05:00,26.89,26.92,26.89,26.91,22700.0,17.7563,17.7761,17.7563,17.7695,22700.0
2010-02-25 11:10:00,26.92,26.92,26.89,26.89,10600.0,17.7761,17.7761,17.7563,17.7563,10600.0
2010-02-25 11:15:00,26.9,26.9,26.89,26.9,54700.0,17.7629,17.7629,17.7563,17.7629,54700.0
2010-02-25 11:20:00,26.9,26.92,26.89,26.9,135400.0,17.7629,17.7761,17.7563,17.7629,135400.0
2010-02-25 11:25:00,26.91,26.92,26.9,26.91,95200.0,17.7695,17.7761,17.7629,17.7695,95200.0
2010-02-25 11:30:00,26.91,26.91,26.87,26.89,22500.0,17.7695,17.7695,17.7431,17.7563,22500.0
2010-02-25 11:35:00,26.88,26.89,26.86,26.88,34200.0,17.7497,17.7563,17.7365,17.7497,34200.0
2010-02-25 11:40:00,26.87,26.91,26.87,26.9,154000.0,17.7431,17.7695,17.7431,17.7629,154000.0
2010-02-25 11:45:00,26.9,26.92,26.9,26.92,29400.0,17.7629,17.7761,17.7629,17.7761,29400.0
2010-02-25 11:50:00,26.92,26.92,26.9,26.9,31900.0,17.7761,17.7761,17.7629,17.7629,31900.0
2010-02-25 11:55:00,26.9,26.91,26.89,26.91,19200.0,17.7629,17.7695,17.7563,17.7695,19200.0
2010-02-25 12:00:00,26.91,26.93,26.9,26.93,31300.0,17.7695,17.7827,17.7629,17.7827,31300.0
2010-02-25 12:05:00,26.92,26.95,26.92,26.95,22300.0,17.7761,17.7959,17.7761,17.7959,22300.0
2010-02-25 12:10:00,26.95,26.96,26.94,26.95,12300.0,17.7959,17.8025,17.7893,17.7959,12300.0
2010-02-25 12:15:00,26.95,26.96,26.94,26.95,18400.0,17.7959,17.8025,17.7893,17.7959,18400.0
2010-02-25 12:20:00,26.95,26.97,26.94,26.97,18600.0,17.7959,17.8091,17.7893,17.8091,18600.0
2010-02-25 12:25:00,26.96,26.97,26.95,26.95,29500.0,17.8025,17.8091,17.7959,17.7959,29500.0
2010-02-25 12:30:00,26.96,26.97,26.95,26.97,8600.0,17.8025,17.8091,17.7959,17.8091,8600.0
2010-02-25 12:35:00,26.97,26.98,26.95,26.96,40900.0,17.8091,17.8158,17.7959,17.8025,40900.0
2010-02-25 12:40:00,26.96,26.98,26.95,26.96,76700.0,17.8025,17.8158,17.7959,17.8025,76700.0
2010-02-25 12:45:00,26.96,26.98,26.95,26.98,122600.0,17.8025,17.8158,17.7959,17.8158,122600.0
2010-02-25 12:50:00,26.98,26.99,26.97,26.98,76500.0,17.8158,17.8224,17.8091,17.8158,76500.0
2010-02-25 12:55:00,26.98,26.99,26.97,26.97,100800.0,17.8158,17.8224,17.8091,17.8091,100800.0
2010-02-25 13:00:00,26.98,26.99,26.97,26.97,46900.0,17.8158,17.8224,17.8091,17.8091,46900.0
2010-02-25 13:05:00,26.98,26.98,26.96,26.97,33000.0,17.8158,17.8158,17.8025,17.8091,33000.0
2010-02-25 13:10:00,26.96,26.97,26.95,26.97,94300.0,17.8025,17.8091,17.7959,17.8091,94300.0
2010-02-25 13:15:00,26.97,26.98,26.97,26.98,28500.0,17.8091,17.8158,17.8091,17.8158,28500.0
2010-02-25 13:20:00,26.98,26.99,26.97,26.98,45100.0,17.8158,17.8224,17.8091,17.8158,45100.0
2010-02-25 13:25:00,26.97,26.98,26.96,26.96,43200.0,17.8091,17.8158,17.8025,17.8025,43200.0
2010-02-25 13:30:00,26.96,26.98,26.96,26.96,29600.0,17.8025,17.8158,17.8025,17.8025,29600.0
2010-02-25 13:35:00,26.96,26.97,26.96,26.97,17200.0,17.8025,17.8091,17.8025,17.8091,17200.0
2010-02-25 13:40:00,26.97,26.98,26.96,26.97,32600.0,17.8091,17.8158,17.8025,17.8091,32600.0
2010-02-25 13:45:00,26.97,27.0,26.97,26.99,15700.0,17.8091,17.829,17.8091,17.8224,15700.0
2010-02-25 13:50:00,26.99,27.01,26.99,27.01,40200.0,17.8224,17.8356,17.8224,17.8356,40200.0
2010-02-25 13:55:00,27.01,27.05,27.01,27.05,166700.0,17.8356,17.862,17.8356,17.862,166700.0
2010-02-25 14:00:00,27.05,27.1,27.05,27.1,203500.0,17.862,17.895,17.862,17.895,203500.0
2010-02-25 14:05:00,27.1,27.13,27.1,27.11,58000.0,17.895,17.9148,17.895,17.9016,58000.0
2010-02-25 14:10:00,27.1,27.12,27.1,27.1,36800.0,17.895,17.9082,17.895,17.895,36800.0
2010-02-25 14:15:00,27.1,27.1,27.09,27.1,8700.0,17.895,17.895,17.8884,17.895,8700.0
2010-02-25 14:20:00,27.1,27.13,27.1,27.12,18300.0,17.895,17.9148,17.895,17.9082,18300.0
2010-02-25 14:25:00,27.12,27.14,27.1,27.11,31100.0,17.9082,17.9214,17.895,17.9016,31100.0
2010-02-25 14:30:00,27.11,27.14,27.1,27.14,18200.0,17.9016,17.9214,17.895,17.9214,18200.0
2010-02-25 14:35:00,27.14,27.14,27.11,27.11,33100.0,17.9214,17.9214,17.9016,17.9016,33100.0
2010-02-25 14:40:00,27.12,27.13,27.11,27.12,17200.0,17.9082,17.9148,17.9016,17.9082,17200.0
2010-02-25 14:45:00,27.13,27.15,27.12,27.12,17000.0,17.9148,17.928,17.9082,17.9082,17000.0
2010-02-25 14:50:00,27.11,27.12,27.11,27.12,76000.0,17.9016,17.9082,17.9016,17.9082,76000.0
2010-02-25 14:55:00,27.12,27.13,27.12,27.13,5100.0,17.9082,17.9148,17.9082,17.9148,5100.0
2010-02-25 15:00:00,27.13,27.14,27.11,27.12,15300.0,17.9148,17.9214,17.9016,17.9082,15300.0
2010-02-25 15:05:00,27.12,27.19,27.12,27.17,112500.0,17.9082,17.9544,17.9082,17.9412,112500.0
2010-02-25 15:10:00,27.17,27.18,27.14,27.15,37100.0,17.9412,17.9478,17.9214,17.928,37100.0
2010-02-25 15:15:00,27.15,27.16,27.14,27.14,13800.0,17.928,17.9346,17.9214,17.9214,13800.0
2010-02-25 15:20:00,27.14,27.15,27.13,27.14,20000.0,17.9214,17.928,17.9148,17.9214,20000.0
2010-02-25 15:25:00,27.14,27.17,27.14,27.17,63200.0,17.9214,17.9412,17.9214,17.9412,63200.0
2010-02-25 15:30:00,27.17,27.19,27.16,27.19,45000.0,17.9412,17.9544,17.9346,17.9544,45000.0
2010-02-25 15:35:00,27.18,27.18,27.15,27.15,49700.0,17.9478,17.9478,17.928,17.928,49700.0
2010-02-25 15:40:00,27.15,27.2,27.15,27.18,85100.0,17.928,17.961,17.928,17.9478,85100.0
2010-02-25 15:45:00,27.18,27.19,27.17,27.17,236000.0,17.9478,17.9544,17.9412,17.9412,236000.0
2010-02-25 15:50:00,27.17,27.17,27.12,27.15,238900.0,17.9412,17.9412,17.9082,17.928,238900.0
2010-02-25 15:55:00,27.15,27.19,27.14,27.18,524100.0,17.928,17.9544,17.9214,17.9478,524100.0
2010-02-26 09:30:00,27.2,27.2,27.12,27.14,131700.0,17.961,17.961,17.9082,17.9214,131700.0
2010-02-26 09:35:00,27.14,27.17,27.1,27.11,81600.0,17.9214,17.9412,17.895,17.9016,81600.0
2010-02-26 09:40:00,27.11,27.12,27.05,27.1,251300.0,17.9016,17.9082,17.862,17.895,251300.0
2010-02-26 09:45:00,27.09,27.11,27.06,27.09,94800.0,17.8884,17.9016,17.8686,17.8884,94800.0
2010-02-26 09:50:00,27.09,27.09,27.07,27.08,47700.0,17.8884,17.8884,17.8752,17.8818,47700.0
2010-02-26 09:55:00,27.09,27.12,27.07,27.07,200000.0,17.8884,17.9082,17.8752,17.8752,200000.0
2010-02-26 10:00:00,27.07,27.08,27.0,27.01,426500.0,17.8752,17.8818,17.829,17.8356,426500.0
2010-02-26 10:05:00,27.0,27.01,26.96,26.98,403600.0,17.829,17.8356,17.8025,17.8158,403600.0
2010-02-26 10:10:00,26.98,27.02,26.97,27.02,73000.0,17.8158,17.8422,17.8091,17.8422,73000.0
2010-02-26 10:15:00,27.02,27.06,27.01,27.06,136100.0,17.8422,17.8686,17.8356,17.8686,136100.0
2010-02-26 10:20:00,27.05,27.06,27.05,27.06,93000.0,17.862,17.8686,17.862,17.8686,93000.0
2010-02-26 10:25:00,27.06,27.06,27.04,27.05,30400.0,17.8686,17.8686,17.8554,17.862,30400.0
2010-02-26 10:30:00,27.05,27.09,27.05,27.06,620500.0,17.862,17.8884,17.862,17.8686,620500.0
2010-02-26 10:35:00,27.06,27.11,27.06,27.1,55500.0,17.8686,17.9016,17.8686,17.895,55500.0
2010-02-26 10:40:00,27.1,27.1,27.07,27.1,113700.0,17.895,17.895,17.8752,17.895,113700.0
2010-02-26 10:45:00,27.09,27.11,27.07,27.08,10600.0,17.8884,17.9016,17.8752,17.8818,10600.0
2010-02-26 10:50:00,27.07,27.08,27.06,27.06,15400.0,17.8752,17.8818,17.8686,17.8686,15400.0
2010-02-26 10:55:00,27.06,27.09,27.05,27.09,34200.0,17.8686,17.8884,17.862,17.8884,34200.0
2010-02-26 11:00:00,27.09,27.11,27.08,27.09,19200.0,17.8884,17.9016,17.8818,17.8884,19200.0
2010-02-26 11:05:00,27.08,27.11,27.08,27.1,10000.0,17.8818,17.9016,17.8818,17.895,10000.0
2010-02-26 11:10:00,27.1,27.11,27.09,27.1,4700.0,17.895,17.9016,17.8884,17.895,4700.0
2010-02-26 11:15:00,27.1,27.11,27.09,27.1,34900.0,17.895,17.9016,17.8884,17.895,34900.0
2010-02-26 11:20:00,27.09,27.1,27.08,27.1,11200.0,17.8884,17.895,17.8818,17.895,11200.0
2010-02-26 11:25:00,27.1,27.11,27.08,27.08,12100.0,17.895,17.9016,17.8818,17.8818,12100.0
2010-02-26 11:30:00,27.07,27.08,27.07,27.07,9900.0,17.8752,17.8818,17.8752,17.8752,9900.0
2010-02-26 11:35:00,27.07,27.09,27.07,27.08,22500.0,17.8752,17.8884,17.8752,17.8818,22500.0
2010-02-26 11:40:00,27.09,27.09,27.06,27.06,39500.0,17.8884,17.8884,17.8686,17.8686,39500.0
2010-02-26 11:45:00,27.07,27.07,27.04,27.06,45800.0,17.8752,17.8752,17.8554,17.8686,45800.0
2010-02-26 11:50:00,27.05,27.06,27.05,27.05,19000.0,17.862,17.8686,17.862,17.862,19000.0
2010-02-26 11:55:00,27.06,27.06,27.05,27.06,14800.0,17.8686,17.8686,17.862,17.8686,14800.0
2010-02-26 12:00:00,27.05,27.06,27.03,27.03,7200.0,17.862,17.8686,17.8488,17.8488,7200.0
2010-02-26 12:05:00,27.04,27.05,27.03,27.03,12000.0,17.8554,17.862,17.8488,17.8488,12000.0
2010-02-26 12:10:00,27.04,27.04,27.02,27.03,36000.0,17.8554,17.8554,17.8422,17.8488,36000.0
2010-02-26 12:15:00,27.04,27.04,27.02,27.03,14600.0,17.8554,17.8554,17.8422,17.8488,14600.0
2010-02-26 12:20:00,27.03,27.03,27.02,27.03,5700.0,17.8488,17.8488,17.8422,17.8488,5700.0
2010-02-26 12:25:00,27.03,27.04,27.02,27.04,9600.0,17.8488,17.8554,17.8422,17.8554,9600.0
2010-02-26 12:30:00,27.04,27.04,27.03,27.04,6400.0,17.8554,17.8554,17.8488,17.8554,6400.0
2010-02-26 12:35:00,27.03,27.04,27.02,27.04,22000.0,17.8488,17.8554,17.8422,17.8554,22000.0
2010-02-26 12:40:00,27.04,27.04,27.02,27.02,17000.0,17.8554,17.8554,17.8422,17.8422,17000.0
2010-02-26 12:45:00,27.03,27.03,27.01,27.01,19500.0,17.8488,17.8488,17.8356,17.8356,19500.0
2010-02-26 12:50:00,27.01,27.01,26.98,26.99,93800.0,17.8356,17.8356,17.8158,17.8224,93800.0
2010-02-26 12:55:00,26.99,27.01,26.99,27.01,7500.0,17.8224,17.8356,17.8224,17.8356,7500.0
2010-02-26 13:00:00,27.01,27.02,27.0,27.01,20900.0,17.8356,17.8422,17.829,17.8356,20900.0
2010-02-26 13:05:00,27.01,27.01,27.0,27.01,8300.0,17.8356,17.8356,17.829,17.8356,8300.0
2010-02-26 13:10:00,27.0,27.02,27.0,27.01,16500.0,17.829,17.8422,17.829,17.8356,16500.0
2010-02-26 13:15:00,27.02,27.02,27.01,27.02,69100.0,17.8422,17.8422,17.8356,17.8422,69100.0
2010-02-26 13:20:00,27.02,27.03,27.01,27.03,10700.0,17.8422,17.8488,17.8356,17.8488,10700.0
2010-02-26 13:25:00,27.02,27.05,27.02,27.05,10500.0,17.8422,17.862,17.8422,17.862,10500.0
2010-02-26 13:30:00,27.05,27.06,27.04,27.05,87200.0,17.862,17.8686,17.8554,17.862,87200.0
2010-02-26 13:35:00,27.05,27.05,27.02,27.02,11500.0,17.862,17.862,17.8422,17.8422,11500.0
2010-02-26 13:40:00,27.02,27.04,27.02,27.04,12600.0,17.8422,17.8554,17.8422,17.8554,12600.0
2010-02-26 13:45:00,27.04,27.04,27.03,27.03,20300.0,17.8554,17.8554,17.8488,17.8488,20300.0
2010-02-26 13:50:00,27.03,27.05,27.03,27.04,26900.0,17.8488,17.862,17.8488,17.8554,26900.0
2010-02-26 13:55:00,27.05,27.07,27.05,27.07,13200.0,17.862,17.8752,17.862,17.8752,13200.0
2010-02-26 14:00:00,27.06,27.07,27.06,27.06,77500.0,17.8686,17.8752,17.8686,17.8686,77500.0
2010-02-26 14:05:00,27.06,27.06,27.05,27.05,18600.0,17.8686,17.8686,17.862,17.862,18600.0
2010-02-26 14:10:00,27.05,27.07,27.05,27.05,9800.0,17.862,17.8752,17.862,17.862,9800.0
2010-02-26 14:15:00,27.05,27.06,27.04,27.04,29300.0,17.862,17.8686,17.8554,17.8554,29300.0
2010-02-26 14:20:00,27.04,27.05,27.04,27.05,20600.0,17.8554,17.862,17.8554,17.862,20600.0
2010-02-26 14:25:00,27.05,27.07,27.04,27.06,39200.0,17.862,17.8752,17.8554,17.8686,39200.0
2010-02-26 14:30:00,27.06,27.07,27.06,27.06,21700.0,17.8686,17.8752,17.8686,17.8686,21700.0
2010-02-26 14:35:00,27.06,27.06,27.05,27.05,27500.0,17.8686,17.8686,17.862,17.862,27500.0
2010-02-26 14:40:00,27.05,27.06,27.05,27.05,10700.0,17.862,17.8686,17.862,17.862,10700.0
2010-02-26 14:45:00,27.06,27.07,27.05,27.07,22000.0,17.8686,17.8752,17.862,17.8752,22000.0
2010-02-26 14:50:00,27.06,27.07,27.06,27.07,22500.0,17.8686,17.8752,17.8686,17.8752,22500.0
2010-02-26 14:55:00,27.07,27.09,27.07,27.08,181100.0,17.8752,17.8884,17.8752,17.8818,181100.0
2010-02-26 15:00:00,27.08,27.09,27.06,27.06,84400.0,17.8818,17.8884,17.8686,17.8686,84400.0
2010-02-26 15:05:00,27.06,27.07,27.05,27.06,29400.0,17.8686,17.8752,17.862,17.8686,29400.0
2010-02-26 15:10:00,27.05,27.08,27.04,27.07,98900.0,17.862,17.8818,17.8554,17.8752,98900.0
2010-02-26 15:15:00,27.06,27.07,27.05,27.05,29400.0,17.8686,17.8752,17.862,17.862,29400.0
2010-02-26 15:20:00,27.06,27.07,27.05,27.07,49200.0,17.8686,17.8752,17.862,17.8752,49200.0
2010-02-26 15:25:00,27.07,27.08,27.05,27.05,101100.0,17.8752,17.8818,17.862,17.862,101100.0
2010-02-26 15:30:00,27.05,27.06,27.03,27.04,81200.0,17.862,17.8686,17.8488,17.8554,81200.0
2010-02-26 15:35:00,27.03,27.05,27.03,27.04,142100.0,17.8488,17.862,17.8488,17.8554,142100.0
2010-02-26 15:40:00,27.04,27.05,27.04,27.04,74900.0,17.8554,17.862,17.8554,17.8554,74900.0
2010-02-26 15:45:00,27.05,27.05,27.03,27.04,80200.0,17.862,17.862,17.8488,17.8554,80200.0
2010-02-26 15:50:00,27.04,27.08,27.04,27.07,174000.0,17.8554,17.8818,17.8554,17.8752,174000.0
2010-02-26 15:55:00,27.08,27.08,27.03,27.03,427800.0,17.8818,17.8818,17.8488,17.8488,427800.0
2010-03-01 09:30:00,27.13,27.13,27.02,27.07,68600.0,17.9148,17.9148,17.8422,17.8752,68600.0
2010-03-01 09:35:00,27.08,27.11,27.07,27.1,141700.0,17.8818,17.9016,17.8752,17.895,141700.0
2010-03-01 09:40:00,27.1,27.12,27.1,27.12,67200.0,17.895,17.9082,17.895,17.9082,67200.0
2010-03-01 09:45:00,27.13,27.14,27.11,27.11,91900.0,17.9148,17.9214,17.9016,17.9016,91900.0
2010-03-01 09:50:00,27.11,27.12,27.08,27.09,327400.0,17.9016,17.9082,17.8818,17.8884,327400.0
2010-03-01 09:55:00,27.09,27.11,27.08,27.1,118400.0,17.8884,17.9016,17.8818,17.895,118400.0
2010-03-01 10:00:00,27.1,27.13,27.08,27.12,199200.0,17.895,17.9148,17.8818,17.9082,199200.0
2010-03-01 10:05:00,27.13,27.15,27.12,27.13,36400.0,17.9148,17.928,17.9082,17.9148,36400.0
2010-03-01 10:10:00,27.14,27.16,27.13,27.14,29000.0,17.9214,17.9346,17.9148,17.9214,29000.0
2010-03-01 10:15:00,27.14,27.15,27.13,27.13,26800.0,17.9214,17.928,17.9148,17.9148,26800.0
2010-03-01 10:20:00,27.14,27.14,27.12,27.13,22400.0,17.9214,17.9214,17.9082,17.9148,22400.0
2010-03-01 10:25:00,27.13,27.13,27.11,27.12,39300.0,17.9148,17.9148,17.9016,17.9082,39300.0
2010-03-01 10:30:00,27.12,27.13,27.1,27.12,126600.0,17.9082,17.9148,17.895,17.9082,126600.0
2010-03-01 10:35:00,27.11,27.12,27.11,27.11,67600.0,17.9016,17.9082,17.9016,17.9016,67600.0
2010-03-01 10:40:00,27.11,27.13,27.11,27.12,20200.0,17.9016,17.9148,17.9016,17.9082,20200.0
2010-03-01 10:45:00,27.12,27.14,27.11,27.13,36700.0,17.9082,17.9214,17.9016,17.9148,36700.0
2010-03-01 10:50:00,27.14,27.14,27.12,27.13,11700.0,17.9214,17.9214,17.9082,17.9148,11700.0
2010-03-01 10:55:00,27.14,27.14,27.12,27.12,7600.0,17.9214,17.9214,17.9082,17.9082,7600.0
2010-03-01 11:00:00,27.12,27.13,27.12,27.12,4600.0,17.9082,17.9148,17.9082,17.9082,4600.0
2010-03-01 11:05:00,27.13,27.17,27.13,27.16,44100.0,17.9148,17.9412,17.9148,17.9346,44100.0
2010-03-01 11:10:00,27.17,27.18,27.16,27.18,78100.0,17.9412,17.9478,17.9346,17.9478,78100.0
2010-03-01 11:15:00,27.17,27.18,27.17,27.18,9600.0,17.9412,17.9478,17.9412,17.9478,9600.0
2010-03-01 11:20:00,27.18,27.18,27.17,27.18,13900.0,17.9478,17.9478,17.9412,17.9478,13900.0
2010-03-01 11:25:00,27.18,27.2,27.17,27.19,31900.0,17.9478,17.961,17.9412,17.9544,31900.0
2010-03-01 11:30:00,27.19,27.19,27.18,27.18,20400.0,17.9544,17.9544,17.9478,17.9478,20400.0
2010-03-01 11:35:00,27.19,27.19,27.17,27.17,12300.0,17.9544,17.9544,17.9412,17.9412,12300.0
2010-03-01 11:40:00,27.17,27.18,27.13,27.14,75300.0,17.9412,17.9478,17.9148,17.9214,75300.0
2010-03-01 11:45:00,27.14,27.15,27.14,27.14,27500.0,17.9214,17.928,17.9214,17.9214,27500.0
2010-03-01 11:50:00,27.13,27.15,27.13,27.14,9500.0,17.9148,17.928,17.9148,17.9214,9500.0
2010-03-01 11:55:00,27.15,27.15,27.13,27.14,23900.0,17.928,17.928,17.9148,17.9214,23900.0
2010-03-01 12:00:00,27.15,27.15,27.14,27.14,8700.0,17.928,17.928,17.9214,17.9214,8700.0
2010-03-01 12:05:00,27.15,27.17,27.14,27.16,18700.0,17.928,17.9412,17.9214,17.9346,18700.0
2010-03-01 12:10:00,27.16,27.16,27.15,27.15,18800.0,17.9346,17.9346,17.928,17.928,18800.0
2010-03-01 12:15:00,27.16,27.16,27.15,27.16,11100.0,17.9346,17.9346,17.928,17.9346,11100.0
2010-03-01 12:20:00,27.15,27.16,27.15,27.16,9500.0,17.928,17.9346,17.928,17.9346,9500.0
2010-03-01 12:25:00,27.16,27.17,27.15,27.15,10200.0,17.9346,17.9412,17.928,17.928,10200.0
2010-03-01 12:30:00,27.15,27.16,27.14,27.14,32300.0,17.928,17.9346,17.9214,17.9214,32300.0
2010-03-01 12:35:00,27.15,27.16,27.15,27.15,11200.0,17.928,17.9346,17.928,17.928,11200.0
2010-03-01 12:40:00,27.16,27.16,27.15,27.16,6700.0,17.9346,17.9346,17.928,17.9346,6700.0
2010-03-01 12:45:00,27.15,27.16,27.14,27.14,17700.0,17.928,17.9346,17.9214,17.9214,17700.0
2010-03-01 12:50:00,27.14,27.15,27.13,27.14,92200.0,17.9214,17.928,17.9148,17.9214,92200.0
2010-03-01 12:55:00,27.14,27.14,27.13,27.14,27000.0,17.9214,17.9214,17.9148,17.9214,27000.0
2010-03-01 13:00:00,27.14,27.15,27.12,27.12,24600.0,17.9214,17.928,17.9082,17.9082,24600.0
2010-03-01 13:05:00,27.12,27.13,27.12,27.13,14700.0,17.9082,17.9148,17.9082,17.9148,14700.0
2010-03-01 13:10:00,27.13,27.15,27.13,27.15,15900.0,17.9148,17.928,17.9148,17.928,15900.0
2010-03-01 13:15:00,27.14,27.15,27.14,27.15,11900.0,17.9214,17.928,17.9214,17.928,11900.0
2010-03-01 13:20:00,27.15,27.16,27.13,27.14,84500.0,17.928,17.9346,17.9148,17.9214,84500.0
2010-03-01 13:25:00,27.14,27.14,27.13,27.14,5900.0,17.9214,17.9214,17.9148,17.9214,5900.0
2010-03-01 13:30:00,27.14,27.15,27.13,27.15,13700.0,17.9214,17.928,17.9148,17.928,13700.0
2010-03-01 13:35:00,27.14,27.15,27.13,27.14,344200.0,17.9214,17.928,17.9148,17.9214,344200.0
2010-03-01 13:40:00,27.13,27.16,27.13,27.15,8800.0,17.9148,17.9346,17.9148,17.928,8800.0
2010-03-01 13:45:00,27.15,27.16,27.15,27.15,6400.0,17.928,17.9346,17.928,17.928,6400.0
2010-03-01 13:50:00,27.16,27.16,27.15,27.16,15400.0,17.9346,17.9346,17.928,17.9346,15400.0
2010-03-01 13:55:00,27.16,27.17,27.16,27.17,18900.0,17.9346,17.9412,17.9346,17.9412,18900.0
2010-03-01 14:00:00,27.16,27.18,27.16,27.17,15700.0,17.9346,17.9478,17.9346,17.9412,15700.0
2010-03-01 14:05:00,27.18,27.18,27.17,27.18,10200.0,17.9478,17.9478,17.9412,17.9478,10200.0
2010-03-01 14:10:00,27.17,27.19,27.17,27.19,14300.0,17.9412,17.9544,17.9412,17.9544,14300.0
2010-03-01 14:15:00,27.19,27.21,27.18,27.2,93800.0,17.9544,17.9676,17.9478,17.961,93800.0
2010-03-01 14:20:00,27.19,27.19,27.17,27.17,8300.0,17.9544,17.9544,17.9412,17.9412,8300.0
2010-03-01 14:25:00,27.17,27.18,27.16,27.18,26000.0,17.9412,17.9478,17.9346,17.9478,26000.0
2010-03-01 14:30:00,27.17,27.19,27.17,27.18,14600.0,17.9412,17.9544,17.9412,17.9478,14600.0
2010-03-01 14:35:00,27.18,27.19,27.17,27.18,18000.0,17.9478,17.9544,17.9412,17.9478,18000.0
2010-03-01 14:40:00,27.17,27.2,27.17,27.19,46000.0,17.9412,17.961,17.9412,17.9544,46000.0
2010-03-01 14:45:00,27.2,27.21,27.19,27.21,17900.0,17.961,17.9676,17.9544,17.9676,17900.0
2010-03-01 14:50:00,27.2,27.21,27.19,27.19,27200.0,17.961,17.9676,17.9544,17.9544,27200.0
2010-03-01 14:55:00,27.2,27.2,27.18,27.19,14600.0,17.961,17.961,17.9478,17.9544,14600.0
2010-03-01 15:00:00,27.19,27.19,27.17,27.18,13200.0,17.9544,17.9544,17.9412,17.9478,13200.0
2010-03-01 15:05:00,27.17,27.18,27.16,27.16,27100.0,17.9412,17.9478,17.9346,17.9346,27100.0
2010-03-01 15:10:00,27.17,27.17,27.16,27.16,62600.0,17.9412,17.9412,17.9346,17.9346,62600.0
2010-03-01 15:15:00,27.16,27.18,27.16,27.18,36500.0,17.9346,17.9478,17.9346,17.9478,36500.0
2010-03-01 15:20:00,27.17,27.2,27.17,27.2,76800.0,17.9412,17.961,17.9412,17.961,76800.0
2010-03-01 15:25:00,27.2,27.2,27.19,27.19,47300.0,17.961,17.961,17.9544,17.9544,47300.0
2010-03-01 15:30:00,27.19,27.2,27.18,27.19,27500.0,17.9544,17.961,17.9478,17.9544,27500.0
2010-03-01 15:35:00,27.18,27.19,27.17,27.17,81800.0,17.9478,17.9544,17.9412,17.9412,81800.0
2010-03-01 15:40:00,27.17,27.19,27.17,27.19,118000.0,17.9412,17.9544,17.9412,17.9544,118000.0
2010-03-01 15:45:00,27.18,27.19,27.16,27.17,49300.0,17.9478,17.9544,17.9346,17.9412,49300.0
2010-03-01 15:50:00,27.17,27.19,27.16,27.18,151000.0,17.9412,17.9544,17.9346,17.9478,151000.0
2010-03-01 15:55:00,27.19,27.21,27.18,27.2,421800.0,17.9544,17.9676,17.9478,17.961,421800.0
2010-03-02 09:30:00,27.23,27.33,27.23,27.33,150900.0,17.9808,18.0469,17.9808,18.0469,150900.0
2010-03-02 09:35:00,27.32,27.33,27.29,27.31,512900.0,18.0403,18.0469,18.0205,18.0337,512900.0
2010-03-02 09:40:00,27.3,27.31,27.28,27.29,339600.0,18.0271,18.0337,18.0139,18.0205,339600.0
2010-03-02 09:45:00,27.28,27.28,27.25,27.25,221100.0,18.0139,18.0139,17.994,17.994,221100.0
2010-03-02 09:50:00,27.25,27.27,27.24,27.24,192300.0,17.994,18.0072,17.9874,17.9874,192300.0
2010-03-02 09:55:00,27.24,27.3,27.24,27.3,201800.0,17.9874,18.0271,17.9874,18.0271,201800.0
2010-03-02 10:00:00,27.29,27.32,27.28,27.3,72000.0,18.0205,18.0403,18.0139,18.0271,72000.0
2010-03-02 10:05:00,27.3,27.3,27.28,27.29,63500.0,18.0271,18.0271,18.0139,18.0205,63500.0
2010-03-02 10:10:00,27.28,27.29,27.25,27.25,104000.0,18.0139,18.0205,17.994,17.994,104000.0
2010-03-02 10:15:00,27.24,27.26,27.22,27.26,107900.0,17.9874,18.0006,17.9742,18.0006,107900.0
2010-03-02 10:20:00,27.26,27.27,27.25,27.27,29000.0,18.0006,18.0072,17.994,18.0072,29000.0
2010-03-02 10:25:00,27.26,27.27,27.25,27.26,41200.0,18.0006,18.0072,17.994,18.0006,41200.0
2010-03-02 10:30:00,27.26,27.27,27.25,27.27,27000.0,18.0006,18.0072,17.994,18.0072,27000.0
2010-03-02 10:35:00,27.27,27.3,27.26,27.3,10400.0,18.0072,18.0271,18.0006,18.0271,10400.0
2010-03-02 10:40:00,27.3,27.32,27.3,27.31,712400.0,18.0271,18.0403,18.0271,18.0337,712400.0
2010-03-02 10:45:00,27.31,27.32,27.3,27.3,1664100.0,18.0337,18.0403,18.0271,18.0271,1664100.0
2010-03-02 10:50:00,27.31,27.31,27.28,27.3,106300.0,18.0337,18.0337,18.0139,18.0271,106300.0
2010-03-02 10:55:00,27.3,27.31,27.29,27.31,138400.0,18.0271,18.0337,18.0205,18.0337,138400.0
2010-03-02 11:00:00,27.3,27.31,27.3,27.3,120100.0,18.0271,18.0337,18.0271,18.0271,120100.0
2010-03-02 11:05:00,27.3,27.32,27.3,27.32,698600.0,18.0271,18.0403,18.0271,18.0403,698600.0
2010-03-02 11:10:00,27.32,27.35,27.31,27.34,165700.0,18.0403,18.0601,18.0337,18.0535,165700.0
2010-03-02 11:15:00,27.34,27.35,27.33,27.33,69600.0,18.0535,18.0601,18.0469,18.0469,69600.0
2010-03-02 11:20:00,27.34,27.34,27.32,27.32,48000.0,18.0535,18.0535,18.0403,18.0403,48000.0
2010-03-02 11:25:00,27.32,27.35,27.32,27.34,60100.0,18.0403,18.0601,18.0403,18.0535,60100.0
2010-03-02 11:30:00,27.34,27.34,27.33,27.33,107200.0,18.0535,18.0535,18.0469,18.0469,107200.0
2010-03-02 11:35:00,27.33,27.34,27.32,27.32,79500.0,18.0469,18.0535,18.0403,18.0403,79500.0
2010-03-02 11:40:00,27.33,27.33,27.31,27.31,78000.0,18.0469,18.0469,18.0337,18.0337,78000.0
2010-03-02 11:45:00,27.31,27.32,27.3,27.31,54500.0,18.0337,18.0403,18.0271,18.0337,54500.0
2010-03-02 11:50:00,27.3,27.33,27.3,27.33,26600.0,18.0271,18.0469,18.0271,18.0469,26600.0
2010-03-02 11:55:00,27.33,27.33,27.31,27.31,27300.0,18.0469,18.0469,18.0337,18.0337,27300.0
2010-03-02 12:00:00,27.32,27.32,27.31,27.32,51000.0,18.0403,18.0403,18.0337,18.0403,51000.0
2010-03-02 12:05:00,27.31,27.32,27.31,27.31,88300.0,18.0337,18.0403,18.0337,18.0337,88300.0
2010-03-02 12:10:00,27.32,27.32,27.31,27.31,12100.0,18.0403,18.0403,18.0337,18.0337,12100.0
2010-03-02 12:15:00,27.31,27.32,27.31,27.31,119300.0,18.0337,18.0403,18.0337,18.0337,119300.0
2010-03-02 12:20:00,27.32,27.32,27.31,27.32,69200.0,18.0403,18.0403,18.0337,18.0403,69200.0
2010-03-02 12:25:00,27.32,27.32,27.31,27.32,169800.0,18.0403,18.0403,18.0337,18.0403,169800.0
2010-03-02 12:30:00,27.32,27.33,27.31,27.31,171200.0,18.0403,18.0469,18.0337,18.0337,171200.0
2010-03-02 12:35:00,27.31,27.33,27.31,27.33,76700.0,18.0337,18.0469,18.0337,18.0469,76700.0
2010-03-02 12:40:00,27.33,27.34,27.32,27.34,35100.0,18.0469,18.0535,18.0403,18.0535,35100.0
2010-03-02 12:45:00,27.34,27.34,27.33,27.34,45200.0,18.0535,18.0535,18.0469,18.0535,45200.0
2010-03-02 12:50:00,27.33,27.34,27.33,27.33,63400.0,18.0469,18.0535,18.0469,18.0469,63400.0
2010-03-02 12:55:00,27.33,27.34,27.32,27.33,80700.0,18.0469,18.0535,18.0403,18.0469,80700.0
2010-03-02 13:00:00,27.33,27.34,27.33,27.34,16000.0,18.0469,18.0535,18.0469,18.0535,16000.0
2010-03-02 13:05:00,27.34,27.34,27.33,27.33,30500.0,18.0535,18.0535,18.0469,18.0469,30500.0
2010-03-02 13:10:00,27.33,27.35,27.33,27.34,36700.0,18.0469,18.0601,18.0469,18.0535,36700.0
2010-03-02 13:15:00,27.35,27.36,27.34,27.35,62000.0,18.0601,18.0667,18.0535,18.0601,62000.0
2010-03-02 13:20:00,27.34,27.35,27.34,27.35,27900.0,18.0535,18.0601,18.0535,18.0601,27900.0
2010-03-02 13:25:00,27.35,27.35,27.34,27.34,18800.0,18.0601,18.0601,18.0535,18.0535,18800.0
2010-03-02 13:30:00,27.34,27.35,27.33,27.33,44300.0,18.0535,18.0601,18.0469,18.0469,44300.0
2010-03-02 13:35:00,27.34,27.34,27.32,27.32,15200.0,18.0535,18.0535,18.0403,18.0403,15200.0
2010-03-02 13:40:00,27.32,27.34,27.32,27.33,13400.0,18.0403,18.0535,18.0403,18.0469,13400.0
2010-03-02 13:45:00,27.33,27.37,27.33,27.37,1149200.0,18.0469,18.0733,18.0469,18.0733,1149200.0
2010-03-02 13:50:00,27.36,27.37,27.35,27.36,201200.0,18.0667,18.0733,18.0601,18.0667,201200.0
2010-03-02 13:55:00,27.35,27.37,27.35,27.37,130900.0,18.0601,18.0733,18.0601,18.0733,130900.0
2010-03-02 14:00:00,27.37,27.38,27.35,27.38,2427600.0,18.0733,18.0799,18.0601,18.0799,2427600.0
2010-03-02 14:05:00,27.37,27.37,27.36,27.37,65100.0,18.0733,18.0733,18.0667,18.0733,65100.0
2010-03-02 14:10:00,27.36,27.37,27.35,27.36,84000.0,18.0667,18.0733,18.0601,18.0667,84000.0
2010-03-02 14:15:00,27.36,27.38,27.35,27.38,39700.0,18.0667,18.0799,18.0601,18.0799,39700.0
2010-03-02 14:20:00,27.38,27.38,27.36,27.37,79000.0,18.0799,18.0799,18.0667,18.0733,79000.0
2010-03-02 14:25:00,27.37,27.37,27.35,27.36,66400.0,18.0733,18.0733,18.0601,18.0667,66400.0
2010-03-02 14:30:00,27.35,27.36,27.34,27.35,93500.0,18.0601,18.0667,18.0535,18.0601,93500.0
2010-03-02 14:35:00,27.35,27.36,27.35,27.36,57700.0,18.0601,18.0667,18.0601,18.0667,57700.0
2010-03-02 14:40:00,27.37,27.37,27.34,27.35,89500.0,18.0733,18.0733,18.0535,18.0601,89500.0
2010-03-02 14:45:00,27.35,27.36,27.34,27.35,29900.0,18.0601,18.0667,18.0535,18.0601,29900.0
2010-03-02 14:50:00,27.35,27.35,27.33,27.34,161200.0,18.0601,18.0601,18.0469,18.0535,161200.0
2010-03-02 14:55:00,27.34,27.35,27.33,27.34,117200.0,18.0535,18.0601,18.0469,18.0535,117200.0
2010-03-02 15:00:00,27.34,27.35,27.33,27.34,53600.0,18.0535,18.0601,18.0469,18.0535,53600.0
2010-03-02 15:05:00,27.34,27.36,27.33,27.36,176500.0,18.0535,18.0667,18.0469,18.0667,176500.0
2010-03-02 15:10:00,27.36,27.37,27.35,27.37,143400.0,18.0667,18.0733,18.0601,18.0733,143400.0
2010-03-02 15:15:00,27.37,27.38,27.36,27.36,150100.0,18.0733,18.0799,18.0667,18.0667,150100.0
2010-03-02 15:20:00,27.35,27.36,27.35,27.35,145500.0,18.0601,18.0667,18.0601,18.0601,145500.0
2010-03-02 15:25:00,27.35,27.36,27.33,27.33,228200.0,18.0601,18.0667,18.0469,18.0469,228200.0
2010-03-02 15:30:00,27.34,27.35,27.33,27.34,169500.0,18.0535,18.0601,18.0469,18.0535,169500.0
2010-03-02 15:35:00,27.35,27.35,27.32,27.33,173400.0,18.0601,18.0601,18.0403,18.0469,173400.0
2010-03-02 15:40:00,27.33,27.33,27.29,27.29,235400.0,18.0469,18.0469,18.0205,18.0205,235400.0
2010-03-02 15:45:00,27.3,27.32,27.29,27.31,125900.0,18.0271,18.0403,18.0205,18.0337,125900.0
2010-03-02 15:50:00,27.31,27.32,27.29,27.29,179400.0,18.0337,18.0403,18.0205,18.0205,179400.0
2010-03-02 15:55:00,27.29,27.32,27.29,27.32,484500.0,18.0205,18.0403,18.0205,18.0403,484500.0
2010-03-03 09:30:00,27.36,27.36,27.27,27.35,188300.0,18.0667,18.0667,18.0072,18.0601,188300.0
2010-03-03 09:35:00,27.36,27.36,27.32,27.33,111900.0,18.0667,18.0667,18.0403,18.0469,111900.0
2010-03-03 09:40:00,27.32,27.32,27.27,27.3,79700.0,18.0403,18.0403,18.0072,18.0271,79700.0
2010-03-03 09:45:00,27.29,27.32,27.29,27.32,83800.0,18.0205,18.0403,18.0205,18.0403,83800.0
2010-03-03 09:50:00,27.32,27.34,27.31,27.33,104500.0,18.0403,18.0535,18.0337,18.0469,104500.0
2010-03-03 09:55:00,27.33,27.34,27.33,27.34,53200.0,18.0469,18.0535,18.0469,18.0535,53200.0
2010-03-03 10:00:00,27.35,27.36,27.34,27.34,162500.0,18.0601,18.0667,18.0535,18.0535,162500.0
2010-03-03 10:05:00,27.34,27.35,27.33,27.33,90300.0,18.0535,18.0601,18.0469,18.0469,90300.0
2010-03-03 10:10:00,27.33,27.34,27.33,27.33,66100.0,18.0469,18.0535,18.0469,18.0469,66100.0
2010-03-03 10:15:00,27.33,27.35,27.33,27.34,31700.0,18.0469,18.0601,18.0469,18.0535,31700.0
2010-03-03 10:20:00,27.33,27.34,27.32,27.33,48700.0,18.0469,18.0535,18.0403,18.0469,48700.0
2010-03-03 10:25:00,27.34,27.36,27.33,27.35,971100.0,18.0535,18.0667,18.0469,18.0601,971100.0
2010-03-03 10:30:00,27.34,27.34,27.31,27.34,583800.0,18.0535,18.0535,18.0337,18.0535,583800.0
2010-03-03 10:35:00,27.34,27.36,27.34,27.36,401800.0,18.0535,18.0667,18.0535,18.0667,401800.0
2010-03-03 10:40:00,27.36,27.36,27.35,27.35,26000.0,18.0667,18.0667,18.0601,18.0601,26000.0
2010-03-03 10:45:00,27.34,27.37,27.34,27.37,129500.0,18.0535,18.0733,18.0535,18.0733,129500.0
2010-03-03 10:50:00,27.37,27.38,27.36,27.37,41300.0,18.0733,18.0799,18.0667,18.0733,41300.0
2010-03-03 10:55:00,27.37,27.39,27.37,27.38,73300.0,18.0733,18.0865,18.0733,18.0799,73300.0
2010-03-03 11:00:00,27.38,27.39,27.38,27.38,158400.0,18.0799,18.0865,18.0799,18.0799,158400.0
2010-03-03 11:05:00,27.39,27.4,27.39,27.4,128500.0,18.0865,18.0931,18.0865,18.0931,128500.0
2010-03-03 11:10:00,27.39,27.4,27.39,27.4,403700.0,18.0865,18.0931,18.0865,18.0931,403700.0
2010-03-03 11:15:00,27.39,27.41,27.39,27.4,350600.0,18.0865,18.0997,18.0865,18.0931,350600.0
2010-03-03 11:20:00,27.4,27.4,27.39,27.4,90300.0,18.0931,18.0931,18.0865,18.0931,90300.0
2010-03-03 11:25:00,27.4,27.41,27.39,27.41,31400.0,18.0931,18.0997,18.0865,18.0997,31400.0
2010-03-03 11:30:00,27.41,27.41,27.4,27.41,33500.0,18.0997,18.0997,18.0931,18.0997,33500.0
2010-03-03 11:35:00,27.41,27.41,27.39,27.41,97200.0,18.0997,18.0997,18.0865,18.0997,97200.0
2010-03-03 11:40:00,27.4,27.41,27.39,27.39,108200.0,18.0931,18.0997,18.0865,18.0865,108200.0
2010-03-03 11:45:00,27.39,27.41,27.39,27.41,49800.0,18.0865,18.0997,18.0865,18.0997,49800.0
2010-03-03 11:50:00,27.41,27.41,27.4,27.4,24300.0,18.0997,18.0997,18.0931,18.0931,24300.0
2010-03-03 11:55:00,27.4,27.41,27.4,27.4,34800.0,18.0931,18.0997,18.0931,18.0931,34800.0
2010-03-03 12:00:00,27.4,27.41,27.4,27.4,16600.0,18.0931,18.0997,18.0931,18.0931,16600.0
2010-03-03 12:05:00,27.4,27.4,27.39,27.39,13100.0,18.0931,18.0931,18.0865,18.0865,13100.0
2010-03-03 12:10:00,27.38,27.4,27.38,27.39,6300.0,18.0799,18.0931,18.0799,18.0865,6300.0
2010-03-03 12:15:00,27.39,27.4,27.38,27.38,2000.0,18.0865,18.0931,18.0799,18.0799,2000.0
2010-03-03 12:20:00,27.38,27.4,27.38,27.38,5800.0,18.0799,18.0931,18.0799,18.0799,5800.0
2010-03-03 12:25:00,27.38,27.39,27.38,27.39,4300.0,18.0799,18.0865,18.0799,18.0865,4300.0
2010-03-03 12:30:00,27.39,27.4,27.38,27.39,14100.0,18.0865,18.0931,18.0799,18.0865,14100.0
2010-03-03 12:35:00,27.38,27.39,27.37,27.38,4300.0,18.0799,18.0865,18.0733,18.0799,4300.0
2010-03-03 12:40:00,27.38,27.39,27.37,27.37,42100.0,18.0799,18.0865,18.0733,18.0733,42100.0
2010-03-03 12:45:00,27.37,27.38,27.37,27.37,2700.0,18.0733,18.0799,18.0733,18.0733,2700.0
2010-03-03 12:50:00,27.38,27.38,27.36,27.36,3600.0,18.0799,18.0799,18.0667,18.0667,3600.0
2010-03-03 12:55:00,27.36,27.39,27.36,27.39,8700.0,18.0667,18.0865,18.0667,18.0865,8700.0
2010-03-03 13:00:00,27.38,27.4,27.38,27.4,2900.0,18.0799,18.0931,18.0799,18.0931,2900.0
2010-03-03 13:05:00,27.39,27.4,27.39,27.39,3700.0,18.0865,18.0931,18.0865,18.0865,3700.0
2010-03-03 13:10:00,27.39,27.4,27.38,27.39,4800.0,18.0865,18.0931,18.0799,18.0865,4800.0
2010-03-03 13:15:00,27.39,27.4,27.39,27.4,40600.0,18.0865,18.0931,18.0865,18.0931,40600.0
2010-03-03 13:20:00,27.4,27.41,27.39,27.41,23100.0,18.0931,18.0997,18.0865,18.0997,23100.0
2010-03-03 13:25:00,27.41,27.41,27.39,27.39,6200.0,18.0997,18.0997,18.0865,18.0865,6200.0
2010-03-03 13:30:00,27.39,27.41,27.39,27.41,305500.0,18.0865,18.0997,18.0865,18.0997,305500.0
2010-03-03 13:35:00,27.41,27.41,27.4,27.4,158400.0,18.0997,18.0997,18.0931,18.0931,158400.0
2010-03-03 13:40:00,27.4,27.41,27.38,27.39,90400.0,18.0931,18.0997,18.0799,18.0865,90400.0
2010-03-03 13:45:00,27.38,27.39,27.38,27.39,6900.0,18.0799,18.0865,18.0799,18.0865,6900.0
2010-03-03 13:50:00,27.39,27.4,27.38,27.39,12400.0,18.0865,18.0931,18.0799,18.0865,12400.0
2010-03-03 13:55:00,27.4,27.41,27.39,27.41,12900.0,18.0931,18.0997,18.0865,18.0997,12900.0
2010-03-03 14:00:00,27.41,27.41,27.4,27.41,25300.0,18.0997,18.0997,18.0931,18.0997,25300.0
2010-03-03 14:05:00,27.41,27.41,27.39,27.41,68800.0,18.0997,18.0997,18.0865,18.0997,68800.0
2010-03-03 14:10:00,27.41,27.42,27.4,27.4,13400.0,18.0997,18.1063,18.0931,18.0931,13400.0
2010-03-03 14:15:00,27.4,27.4,27.38,27.39,18800.0,18.0931,18.0931,18.0799,18.0865,18800.0
2010-03-03 14:20:00,27.38,27.39,27.36,27.38,47800.0,18.0799,18.0865,18.0667,18.0799,47800.0
2010-03-03 14:25:00,27.38,27.38,27.36,27.37,53400.0,18.0799,18.0799,18.0667,18.0733,53400.0
2010-03-03 14:30:00,27.38,27.38,27.36,27.36,56800.0,18.0799,18.0799,18.0667,18.0667,56800.0
2010-03-03 14:35:00,27.37,27.38,27.36,27.36,23100.0,18.0733,18.0799,18.0667,18.0667,23100.0
2010-03-03 14:40:00,27.36,27.37,27.34,27.34,32500.0,18.0667,18.0733,18.0535,18.0535,32500.0
2010-03-03 14:45:00,27.33,27.33,27.3,27.33,123800.0,18.0469,18.0469,18.0271,18.0469,123800.0
2010-03-03 14:50:00,27.33,27.34,27.32,27.33,21600.0,18.0469,18.0535,18.0403,18.0469,21600.0
2010-03-03 14:55:00,27.34,27.36,27.34,27.35,77400.0,18.0535,18.0667,18.0535,18.0601,77400.0
2010-03-03 15:00:00,27.34,27.35,27.33,27.35,32700.0,18.0535,18.0601,18.0469,18.0601,32700.0
2010-03-03 15:05:00,27.34,27.35,27.33,27.35,59100.0,18.0535,18.0601,18.0469,18.0601,59100.0
2010-03-03 15:10:00,27.35,27.37,27.35,27.37,38400.0,18.0601,18.0733,18.0601,18.0733,38400.0
2010-03-03 15:15:00,27.38,27.38,27.36,27.37,24100.0,18.0799,18.0799,18.0667,18.0733,24100.0
2010-03-03 15:20:00,27.38,27.38,27.35,27.36,32800.0,18.0799,18.0799,18.0601,18.0667,32800.0
2010-03-03 15:25:00,27.37,27.38,27.36,27.38,73500.0,18.0733,18.0799,18.0667,18.0799,73500.0
2010-03-03 15:30:00,27.38,27.38,27.36,27.38,47200.0,18.0799,18.0799,18.0667,18.0799,47200.0
2010-03-03 15:35:00,27.38,27.39,27.37,27.38,51300.0,18.0799,18.0865,18.0733,18.0799,51300.0
2010-03-03 15:40:00,27.38,27.38,27.37,27.37,52400.0,18.0799,18.0799,18.0733,18.0733,52400.0
2010-03-03 15:45:00,27.37,27.39,27.37,27.38,54300.0,18.0733,18.0865,18.0733,18.0799,54300.0
2010-03-03 15:50:00,27.38,27.39,27.35,27.36,141300.0,18.0799,18.0865,18.0601,18.0667,141300.0
2010-03-03 15:55:00,27.35,27.36,27.33,27.34,258600.0,18.0601,18.0667,18.0469,18.0535,258600.0
2010-03-04 09:30:00,27.42,27.48,27.39,27.48,131300.0,18.1063,18.1459,18.0865,18.1459,131300.0
2010-03-04 09:35:00,27.49,27.52,27.48,27.5,51300.0,18.1525,18.1723,18.1459,18.1591,51300.0
2010-03-04 09:40:00,27.5,27.53,27.48,27.49,75700.0,18.1591,18.1789,18.1459,18.1525,75700.0
2010-03-04 09:45:00,27.49,27.5,27.48,27.49,36900.0,18.1525,18.1591,18.1459,18.1525,36900.0
2010-03-04 09:50:00,27.49,27.5,27.49,27.5,60800.0,18.1525,18.1591,18.1525,18.1591,60800.0
2010-03-04 09:55:00,27.5,27.51,27.48,27.49,134900.0,18.1591,18.1657,18.1459,18.1525,134900.0
2010-03-04 10:00:00,27.49,27.51,27.46,27.49,161400.0,18.1525,18.1657,18.1327,18.1525,161400.0
2010-03-04 10:05:00,27.48,27.5,27.47,27.48,165300.0,18.1459,18.1591,18.1393,18.1459,165300.0
2010-03-04 10:10:00,27.48,27.51,27.48,27.49,134000.0,18.1459,18.1657,18.1459,18.1525,134000.0
2010-03-04 10:15:00,27.49,27.5,27.46,27.46,49400.0,18.1525,18.1591,18.1327,18.1327,49400.0
2010-03-04 10:20:00,27.46,27.47,27.45,27.46,25200.0,18.1327,18.1393,18.1261,18.1327,25200.0
2010-03-04 10:25:00,27.46,27.46,27.44,27.45,93600.0,18.1327,18.1327,18.1195,18.1261,93600.0
2010-03-04 10:30:00,27.45,27.45,27.39,27.39,100700.0,18.1261,18.1261,18.0865,18.0865,100700.0
2010-03-04 10:35:00,27.38,27.4,27.37,27.39,31700.0,18.0799,18.0931,18.0733,18.0865,31700.0
2010-03-04 10:40:00,27.39,27.4,27.37,27.4,48800.0,18.0865,18.0931,18.0733,18.0931,48800.0
2010-03-04 10:45:00,27.4,27.41,27.38,27.4,134400.0,18.0931,18.0997,18.0799,18.0931,134400.0
2010-03-04 10:50:00,27.39,27.4,27.37,27.38,24200.0,18.0865,18.0931,18.0733,18.0799,24200.0
2010-03-04 10:55:00,27.37,27.39,27.36,27.37,16200.0,18.0733,18.0865,18.0667,18.0733,16200.0
2010-03-04 11:00:00,27.36,27.4,27.36,27.4,75400.0,18.0667,18.0931,18.0667,18.0931,75400.0
2010-03-04 11:05:00,27.4,27.41,27.39,27.41,12700.0,18.0931,18.0997,18.0865,18.0997,12700.0
2010-03-04 11:10:00,27.42,27.45,27.42,27.45,72400.0,18.1063,18.1261,18.1063,18.1261,72400.0
2010-03-04 11:15:00,27.44,27.46,27.44,27.45,87300.0,18.1195,18.1327,18.1195,18.1261,87300.0
2010-03-04 11:20:00,27.46,27.46,27.44,27.46,33100.0,18.1327,18.1327,18.1195,18.1327,33100.0
2010-03-04 11:25:00,27.45,27.46,27.43,27.45,25700.0,18.1261,18.1327,18.1129,18.1261,25700.0
2010-03-04 11:30:00,27.45,27.46,27.43,27.43,25100.0,18.1261,18.1327,18.1129,18.1129,25100.0
2010-03-04 11:35:00,27.44,27.45,27.43,27.44,18600.0,18.1195,18.1261,18.1129,18.1195,18600.0
2010-03-04 11:40:00,27.44,27.44,27.42,27.43,61500.0,18.1195,18.1195,18.1063,18.1129,61500.0
2010-03-04 11:45:00,27.42,27.45,27.42,27.44,24300.0,18.1063,18.1261,18.1063,18.1195,24300.0
2010-03-04 11:50:00,27.43,27.46,27.43,27.44,15600.0,18.1129,18.1327,18.1129,18.1195,15600.0
2010-03-04 11:55:00,27.45,27.46,27.43,27.44,116600.0,18.1261,18.1327,18.1129,18.1195,116600.0
2010-03-04 12:00:00,27.45,27.45,27.42,27.43,22700.0,18.1261,18.1261,18.1063,18.1129,22700.0
2010-03-04 12:05:00,27.43,27.43,27.42,27.42,8400.0,18.1129,18.1129,18.1063,18.1063,8400.0
2010-03-04 12:10:00,27.42,27.43,27.42,27.43,3200.0,18.1063,18.1129,18.1063,18.1129,3200.0
2010-03-04 12:15:00,27.42,27.43,27.42,27.42,4800.0,18.1063,18.1129,18.1063,18.1063,4800.0
2010-03-04 12:20:00,27.43,27.44,27.42,27.43,121300.0,18.1129,18.1195,18.1063,18.1129,121300.0
2010-03-04 12:25:00,27.43,27.43,27.42,27.42,8800.0,18.1129,18.1129,18.1063,18.1063,8800.0
2010-03-04 12:30:00,27.42,27.43,27.41,27.42,7700.0,18.1063,18.1129,18.0997,18.1063,7700.0
2010-03-04 12:35:00,27.42,27.42,27.41,27.42,77200.0,18.1063,18.1063,18.0997,18.1063,77200.0
2010-03-04 12:40:00,27.42,27.43,27.42,27.43,13700.0,18.1063,18.1129,18.1063,18.1129,13700.0
2010-03-04 12:45:00,27.42,27.43,27.41,27.42,22700.0,18.1063,18.1129,18.0997,18.1063,22700.0
2010-03-04 12:50:00,27.42,27.43,27.42,27.43,4200.0,18.1063,18.1129,18.1063,18.1129,4200.0
2010-03-04 12:55:00,27.43,27.43,27.42,27.42,6600.0,18.1129,18.1129,18.1063,18.1063,6600.0
2010-03-04 13:00:00,27.43,27.43,27.42,27.42,13900.0,18.1129,18.1129,18.1063,18.1063,13900.0
2010-03-04 13:05:00,27.43,27.43,27.42,27.43,14100.0,18.1129,18.1129,18.1063,18.1129,14100.0
2010-03-04 13:10:00,27.43,27.43,27.42,27.42,16400.0,18.1129,18.1129,18.1063,18.1063,16400.0
2010-03-04 13:15:00,27.42,27.43,27.41,27.42,15000.0,18.1063,18.1129,18.0997,18.1063,15000.0
2010-03-04 13:20:00,27.42,27.42,27.4,27.41,30600.0,18.1063,18.1063,18.0931,18.0997,30600.0
2010-03-04 13:25:00,27.41,27.42,27.4,27.41,35300.0,18.0997,18.1063,18.0931,18.0997,35300.0
2010-03-04 13:30:00,27.41,27.42,27.4,27.4,14700.0,18.0997,18.1063,18.0931,18.0931,14700.0
2010-03-04 13:35:00,27.4,27.4,27.39,27.39,4500.0,18.0931,18.0931,18.0865,18.0865,4500.0
2010-03-04 13:40:00,27.39,27.39,27.38,27.39,24500.0,18.0865,18.0865,18.0799,18.0865,24500.0
2010-03-04 13:45:00,27.39,27.4,27.39,27.39,15900.0,18.0865,18.0931,18.0865,18.0865,15900.0
2010-03-04 13:50:00,27.4,27.42,27.4,27.41,14200.0,18.0931,18.1063,18.0931,18.0997,14200.0
2010-03-04 13:55:00,27.41,27.42,27.41,27.41,13300.0,18.0997,18.1063,18.0997,18.0997,13300.0
2010-03-04 14:00:00,27.42,27.42,27.41,27.41,21200.0,18.1063,18.1063,18.0997,18.0997,21200.0
2010-03-04 14:05:00,27.41,27.42,27.41,27.42,12700.0,18.0997,18.1063,18.0997,18.1063,12700.0
2010-03-04 14:10:00,27.42,27.43,27.41,27.41,83300.0,18.1063,18.1129,18.0997,18.0997,83300.0
2010-03-04 14:15:00,27.41,27.42,27.41,27.42,6800.0,18.0997,18.1063,18.0997,18.1063,6800.0
2010-03-04 14:20:00,27.41,27.42,27.41,27.42,6600.0,18.0997,18.1063,18.0997,18.1063,6600.0
2010-03-04 14:25:00,27.42,27.42,27.41,27.41,14300.0,18.1063,18.1063,18.0997,18.0997,14300.0
2010-03-04 14:30:00,27.42,27.43,27.41,27.42,26300.0,18.1063,18.1129,18.0997,18.1063,26300.0
2010-03-04 14:35:00,27.43,27.43,27.42,27.43,6700.0,18.1129,18.1129,18.1063,18.1129,6700.0
2010-03-04 14:40:00,27.43,27.44,27.4,27.44,85500.0,18.1129,18.1195,18.0931,18.1195,85500.0
2010-03-04 14:45:00,27.43,27.44,27.43,27.44,5900.0,18.1129,18.1195,18.1129,18.1195,5900.0
2010-03-04 14:50:00,27.43,27.44,27.43,27.43,9500.0,18.1129,18.1195,18.1129,18.1129,9500.0
2010-03-04 14:55:00,27.44,27.44,27.43,27.43,28400.0,18.1195,18.1195,18.1129,18.1129,28400.0
2010-03-04 15:00:00,27.44,27.44,27.42,27.43,8200.0,18.1195,18.1195,18.1063,18.1129,8200.0
2010-03-04 15:05:00,27.43,27.44,27.42,27.43,28100.0,18.1129,18.1195,18.1063,18.1129,28100.0
2010-03-04 15:10:00,27.43,27.43,27.42,27.42,6500.0,18.1129,18.1129,18.1063,18.1063,6500.0
2010-03-04 15:15:00,27.42,27.43,27.41,27.43,14300.0,18.1063,18.1129,18.0997,18.1129,14300.0
2010-03-04 15:20:00,27.42,27.43,27.41,27.42,90600.0,18.1063,18.1129,18.0997,18.1063,90600.0
2010-03-04 15:25:00,27.42,27.44,27.42,27.43,40800.0,18.1063,18.1195,18.1063,18.1129,40800.0
2010-03-04 15:30:00,27.43,27.44,27.42,27.43,47500.0,18.1129,18.1195,18.1063,18.1129,47500.0
2010-03-04 15:35:00,27.42,27.44,27.42,27.43,40800.0,18.1063,18.1195,18.1063,18.1129,40800.0
2010-03-04 15:40:00,27.43,27.46,27.43,27.46,68500.0,18.1129,18.1327,18.1129,18.1327,68500.0
2010-03-04 15:45:00,27.45,27.48,27.45,27.45,69900.0,18.1261,18.1459,18.1261,18.1261,69900.0
2010-03-04 15:50:00,27.46,27.46,27.44,27.45,67800.0,18.1327,18.1327,18.1195,18.1261,67800.0
2010-03-04 15:55:00,27.44,27.46,27.43,27.43,253700.0,18.1195,18.1327,18.1129,18.1129,253700.0
2010-03-05 09:30:00,27.56,27.56,27.45,27.46,102300.0,18.1987,18.1987,18.1261,18.1327,102300.0
2010-03-05 09:35:00,27.45,27.46,27.42,27.42,208000.0,18.1261,18.1327,18.1063,18.1063,208000.0
2010-03-05 09:40:00,27.42,27.46,27.41,27.45,77900.0,18.1063,18.1327,18.0997,18.1261,77900.0
2010-03-05 09:45:00,27.45,27.5,27.44,27.5,41800.0,18.1261,18.1591,18.1195,18.1591,41800.0
2010-03-05 09:50:00,27.5,27.5,27.49,27.49,208500.0,18.1591,18.1591,18.1525,18.1525,208500.0
2010-03-05 09:55:00,27.49,27.51,27.48,27.5,107500.0,18.1525,18.1657,18.1459,18.1591,107500.0
2010-03-05 10:00:00,27.5,27.51,27.49,27.49,256700.0,18.1591,18.1657,18.1525,18.1525,256700.0
2010-03-05 10:05:00,27.49,27.5,27.48,27.48,42100.0,18.1525,18.1591,18.1459,18.1459,42100.0
2010-03-05 10:10:00,27.49,27.52,27.49,27.51,265200.0,18.1525,18.1723,18.1525,18.1657,265200.0
2010-03-05 10:15:00,27.51,27.51,27.49,27.5,62900.0,18.1657,18.1657,18.1525,18.1591,62900.0
2010-03-05 10:20:00,27.51,27.51,27.5,27.51,145000.0,18.1657,18.1657,18.1591,18.1657,145000.0
2010-03-05 10:25:00,27.51,27.57,27.51,27.56,51600.0,18.1657,18.2053,18.1657,18.1987,51600.0
2010-03-05 10:30:00,27.56,27.56,27.53,27.54,39000.0,18.1987,18.1987,18.1789,18.1855,39000.0
2010-03-05 10:35:00,27.54,27.54,27.51,27.52,25500.0,18.1855,18.1855,18.1657,18.1723,25500.0
2010-03-05 10:40:00,27.52,27.53,27.52,27.52,20100.0,18.1723,18.1789,18.1723,18.1723,20100.0
2010-03-05 10:45:00,27.52,27.53,27.52,27.53,15900.0,18.1723,18.1789,18.1723,18.1789,15900.0
2010-03-05 10:50:00,27.53,27.54,27.52,27.54,15700.0,18.1789,18.1855,18.1723,18.1855,15700.0
2010-03-05 10:55:00,27.54,27.55,27.54,27.55,29700.0,18.1855,18.1921,18.1855,18.1921,29700.0
2010-03-05 11:00:00,27.55,27.55,27.53,27.53,68600.0,18.1921,18.1921,18.1789,18.1789,68600.0
2010-03-05 11:05:00,27.53,27.53,27.51,27.52,15600.0,18.1789,18.1789,18.1657,18.1723,15600.0
2010-03-05 11:10:00,27.52,27.53,27.52,27.52,21100.0,18.1723,18.1789,18.1723,18.1723,21100.0
2010-03-05 11:15:00,27.53,27.53,27.52,27.53,51600.0,18.1789,18.1789,18.1723,18.1789,51600.0
2010-03-05 11:20:00,27.53,27.53,27.52,27.52,25400.0,18.1789,18.1789,18.1723,18.1723,25400.0
2010-03-05 11:25:00,27.52,27.53,27.51,27.52,9000.0,18.1723,18.1789,18.1657,18.1723,9000.0
2010-03-05 11:30:00,27.51,27.51,27.5,27.5,20700.0,18.1657,18.1657,18.1591,18.1591,20700.0
2010-03-05 11:35:00,27.51,27.51,27.49,27.49,17600.0,18.1657,18.1657,18.1525,18.1525,17600.0
2010-03-05 11:40:00,27.5,27.5,27.49,27.49,10600.0,18.1591,18.1591,18.1525,18.1525,10600.0
2010-03-05 11:45:00,27.5,27.51,27.49,27.51,209600.0,18.1591,18.1657,18.1525,18.1657,209600.0
2010-03-05 11:50:00,27.51,27.51,27.5,27.5,42900.0,18.1657,18.1657,18.1591,18.1591,42900.0
2010-03-05 11:55:00,27.5,27.51,27.5,27.51,3500.0,18.1591,18.1657,18.1591,18.1657,3500.0
2010-03-05 12:00:00,27.5,27.51,27.5,27.5,5300.0,18.1591,18.1657,18.1591,18.1591,5300.0
2010-03-05 12:05:00,27.51,27.51,27.5,27.51,8200.0,18.1657,18.1657,18.1591,18.1657,8200.0
2010-03-05 12:10:00,27.5,27.5,27.49,27.49,42800.0,18.1591,18.1591,18.1525,18.1525,42800.0
2010-03-05 12:15:00,27.5,27.5,27.49,27.49,12000.0,18.1591,18.1591,18.1525,18.1525,12000.0
2010-03-05 12:20:00,27.49,27.5,27.49,27.5,14000.0,18.1525,18.1591,18.1525,18.1591,14000.0
2010-03-05 12:25:00,27.5,27.5,27.5,27.5,8000.0,18.1591,18.1591,18.1591,18.1591,8000.0
2010-03-05 12:30:00,27.5,27.5,27.48,27.48,16300.0,18.1591,18.1591,18.1459,18.1459,16300.0
2010-03-05 12:35:00,27.49,27.5,27.48,27.5,11600.0,18.1525,18.1591,18.1459,18.1591,11600.0
2010-03-05 12:40:00,27.5,27.5,27.49,27.5,33700.0,18.1591,18.1591,18.1525,18.1591,33700.0
2010-03-05 12:45:00,27.5,27.5,27.49,27.5,39200.0,18.1591,18.1591,18.1525,18.1591,39200.0
2010-03-05 12:50:00,27.5,27.5,27.48,27.48,26900.0,18.1591,18.1591,18.1459,18.1459,26900.0
2010-03-05 12:55:00,27.49,27.5,27.48,27.49,68600.0,18.1525,18.1591,18.1459,18.1525,68600.0
2010-03-05 13:00:00,27.49,27.49,27.48,27.49,8500.0,18.1525,18.1525,18.1459,18.1525,8500.0
2010-03-05 13:05:00,27.48,27.49,27.47,27.47,7400.0,18.1459,18.1525,18.1393,18.1393,7400.0
2010-03-05 13:10:00,27.48,27.5,27.48,27.5,16100.0,18.1459,18.1591,18.1459,18.1591,16100.0
2010-03-05 13:15:00,27.5,27.5,27.49,27.49,13300.0,18.1591,18.1591,18.1525,18.1525,13300.0
2010-03-05 13:20:00,27.48,27.49,27.48,27.49,9400.0,18.1459,18.1525,18.1459,18.1525,9400.0
2010-03-05 13:25:00,27.48,27.5,27.48,27.49,10700.0,18.1459,18.1591,18.1459,18.1525,10700.0
2010-03-05 13:30:00,27.49,27.5,27.48,27.49,14500.0,18.1525,18.1591,18.1459,18.1525,14500.0
2010-03-05 13:35:00,27.49,27.49,27.48,27.48,109900.0,18.1525,18.1525,18.1459,18.1459,109900.0
2010-03-05 13:40:00,27.48,27.5,27.48,27.5,223200.0,18.1459,18.1591,18.1459,18.1591,223200.0
2010-03-05 13:45:00,27.49,27.5,27.49,27.5,69100.0,18.1525,18.1591,18.1525,18.1591,69100.0
2010-03-05 13:50:00,27.5,27.52,27.5,27.52,258200.0,18.1591,18.1723,18.1591,18.1723,258200.0
2010-03-05 13:55:00,27.51,27.52,27.5,27.51,49000.0,18.1657,18.1723,18.1591,18.1657,49000.0
2010-03-05 14:00:00,27.51,27.51,27.5,27.51,16400.0,18.1657,18.1657,18.1591,18.1657,16400.0
2010-03-05 14:05:00,27.51,27.52,27.5,27.52,18500.0,18.1657,18.1723,18.1591,18.1723,18500.0
2010-03-05 14:10:00,27.51,27.51,27.5,27.5,52700.0,18.1657,18.1657,18.1591,18.1591,52700.0
2010-03-05 14:15:00,27.51,27.51,27.49,27.49,74200.0,18.1657,18.1657,18.1525,18.1525,74200.0
2010-03-05 14:20:00,27.5,27.5,27.49,27.5,12000.0,18.1591,18.1591,18.1525,18.1591,12000.0
2010-03-05 14:25:00,27.5,27.51,27.49,27.51,153900.0,18.1591,18.1657,18.1525,18.1657,153900.0
2010-03-05 14:30:00,27.51,27.52,27.5,27.51,66400.0,18.1657,18.1723,18.1591,18.1657,66400.0
2010-03-05 14:35:00,27.5,27.51,27.5,27.51,47800.0,18.1591,18.1657,18.1591,18.1657,47800.0
2010-03-05 14:40:00,27.51,27.53,27.5,27.52,61300.0,18.1657,18.1789,18.1591,18.1723,61300.0
2010-03-05 14:45:00,27.52,27.56,27.52,27.55,55900.0,18.1723,18.1987,18.1723,18.1921,55900.0
2010-03-05 14:50:00,27.55,27.56,27.55,27.56,24900.0,18.1921,18.1987,18.1921,18.1987,24900.0
2010-03-05 14:55:00,27.56,27.57,27.55,27.57,23500.0,18.1987,18.2053,18.1921,18.2053,23500.0
2010-03-05 15:00:00,27.57,27.61,27.57,27.61,53500.0,18.2053,18.2318,18.2053,18.2318,53500.0
2010-03-05 15:05:00,27.61,27.61,27.58,27.58,81600.0,18.2318,18.2318,18.212,18.212,81600.0
2010-03-05 15:10:00,27.58,27.58,27.57,27.58,44600.0,18.212,18.212,18.2053,18.212,44600.0
2010-03-05 15:15:00,27.57,27.57,27.56,27.57,28200.0,18.2053,18.2053,18.1987,18.2053,28200.0
2010-03-05 15:20:00,27.57,27.57,27.56,27.57,19500.0,18.2053,18.2053,18.1987,18.2053,19500.0
2010-03-05 15:25:00,27.57,27.57,27.53,27.55,177400.0,18.2053,18.2053,18.1789,18.1921,177400.0
2010-03-05 15:30:00,27.55,27.58,27.55,27.57,198200.0,18.1921,18.212,18.1921,18.2053,198200.0
2010-03-05 15:35:00,27.57,27.57,27.56,27.57,34100.0,18.2053,18.2053,18.1987,18.2053,34100.0
2010-03-05 15:40:00,27.56,27.57,27.56,27.57,92300.0,18.1987,18.2053,18.1987,18.2053,92300.0
2010-03-05 15:45:00,27.57,27.58,27.57,27.58,97400.0,18.2053,18.212,18.2053,18.212,97400.0
2010-03-05 15:50:00,27.58,27.59,27.57,27.59,182700.0,18.212,18.2186,18.2053,18.2186,182700.0
2010-03-05 15:55:00,27.59,27.6,27.57,27.59,371100.0,18.2186,18.2252,18.2053,18.2186,371100.0
2010-03-08 09:30:00,27.59,27.62,27.54,27.55,132000.0,18.2186,18.2384,18.1855,18.1921,132000.0
2010-03-08 09:35:00,27.55,27.57,27.54,27.55,69800.0,18.1921,18.2053,18.1855,18.1921,69800.0
2010-03-08 09:40:00,27.55,27.57,27.55,27.56,44500.0,18.1921,18.2053,18.1921,18.1987,44500.0
2010-03-08 09:45:00,27.56,27.56,27.54,27.54,41300.0,18.1987,18.1987,18.1855,18.1855,41300.0
2010-03-08 09:50:00,27.54,27.54,27.52,27.52,196200.0,18.1855,18.1855,18.1723,18.1723,196200.0
2010-03-08 09:55:00,27.52,27.53,27.5,27.51,79800.0,18.1723,18.1789,18.1591,18.1657,79800.0
2010-03-08 10:00:00,27.5,27.52,27.5,27.52,40800.0,18.1591,18.1723,18.1591,18.1723,40800.0
2010-03-08 10:05:00,27.53,27.53,27.52,27.52,82200.0,18.1789,18.1789,18.1723,18.1723,82200.0
2010-03-08 10:10:00,27.52,27.53,27.52,27.53,17500.0,18.1723,18.1789,18.1723,18.1789,17500.0
2010-03-08 10:15:00,27.53,27.53,27.52,27.53,18400.0,18.1789,18.1789,18.1723,18.1789,18400.0
2010-03-08 10:20:00,27.54,27.55,27.53,27.53,14400.0,18.1855,18.1921,18.1789,18.1789,14400.0
2010-03-08 10:25:00,27.53,27.54,27.5,27.51,18300.0,18.1789,18.1855,18.1591,18.1657,18300.0
2010-03-08 10:30:00,27.5,27.51,27.46,27.47,30400.0,18.1591,18.1657,18.1327,18.1393,30400.0
2010-03-08 10:35:00,27.47,27.48,27.46,27.47,126200.0,18.1393,18.1459,18.1327,18.1393,126200.0
2010-03-08 10:40:00,27.46,27.46,27.45,27.46,27400.0,18.1327,18.1327,18.1261,18.1327,27400.0
2010-03-08 10:45:00,27.46,27.48,27.46,27.48,37300.0,18.1327,18.1459,18.1327,18.1459,37300.0
2010-03-08 10:50:00,27.48,27.5,27.48,27.5,20900.0,18.1459,18.1591,18.1459,18.1591,20900.0
2010-03-08 10:55:00,27.5,27.51,27.5,27.51,10900.0,18.1591,18.1657,18.1591,18.1657,10900.0
2010-03-08 11:00:00,27.51,27.51,27.5,27.5,10400.0,18.1657,18.1657,18.1591,18.1591,10400.0
2010-03-08 11:05:00,27.51,27.51,27.5,27.5,13300.0,18.1657,18.1657,18.1591,18.1591,13300.0
2010-03-08 11:10:00,27.5,27.51,27.5,27.51,103700.0,18.1591,18.1657,18.1591,18.1657,103700.0
2010-03-08 11:15:00,27.5,27.5,27.47,27.47,29200.0,18.1591,18.1591,18.1393,18.1393,29200.0
2010-03-08 11:20:00,27.47,27.48,27.46,27.48,22600.0,18.1393,18.1459,18.1327,18.1459,22600.0
2010-03-08 11:25:00,27.48,27.49,27.47,27.48,29900.0,18.1459,18.1525,18.1393,18.1459,29900.0
2010-03-08 11:30:00,27.48,27.49,27.47,27.48,13100.0,18.1459,18.1525,18.1393,18.1459,13100.0
2010-03-08 11:35:00,27.48,27.5,27.48,27.5,10400.0,18.1459,18.1591,18.1459,18.1591,10400.0
2010-03-08 11:40:00,27.5,27.5,27.5,27.5,13800.0,18.1591,18.1591,18.1591,18.1591,13800.0
2010-03-08 11:45:00,27.49,27.5,27.49,27.5,8900.0,18.1525,18.1591,18.1525,18.1591,8900.0
2010-03-08 11:50:00,27.49,27.5,27.48,27.48,13900.0,18.1525,18.1591,18.1459,18.1459,13900.0
2010-03-08 11:55:00,27.48,27.49,27.47,27.48,9800.0,18.1459,18.1525,18.1393,18.1459,9800.0
2010-03-08 12:00:00,27.48,27.48,27.47,27.48,10500.0,18.1459,18.1459,18.1393,18.1459,10500.0
2010-03-08 12:05:00,27.48,27.49,27.48,27.49,11700.0,18.1459,18.1525,18.1459,18.1525,11700.0
2010-03-08 12:10:00,27.49,27.5,27.48,27.5,15300.0,18.1525,18.1591,18.1459,18.1591,15300.0
2010-03-08 12:15:00,27.5,27.51,27.5,27.5,15000.0,18.1591,18.1657,18.1591,18.1591,15000.0
2010-03-08 12:20:00,27.5,27.5,27.49,27.49,10100.0,18.1591,18.1591,18.1525,18.1525,10100.0
2010-03-08 12:25:00,27.5,27.51,27.5,27.51,14400.0,18.1591,18.1657,18.1591,18.1657,14400.0
2010-03-08 12:30:00,27.51,27.51,27.5,27.51,5500.0,18.1657,18.1657,18.1591,18.1657,5500.0
2010-03-08 12:35:00,27.51,27.51,27.49,27.49,7600.0,18.1657,18.1657,18.1525,18.1525,7600.0
2010-03-08 12:40:00,27.5,27.5,27.49,27.49,10300.0,18.1591,18.1591,18.1525,18.1525,10300.0
2010-03-08 12:45:00,27.49,27.49,27.48,27.48,11300.0,18.1525,18.1525,18.1459,18.1459,11300.0
2010-03-08 12:50:00,27.48,27.51,27.48,27.51,22900.0,18.1459,18.1657,18.1459,18.1657,22900.0
2010-03-08 12:55:00,27.51,27.51,27.5,27.51,14500.0,18.1657,18.1657,18.1591,18.1657,14500.0
2010-03-08 13:00:00,27.52,27.53,27.52,27.52,9000.0,18.1723,18.1789,18.1723,18.1723,9000.0
2010-03-08 13:05:00,27.53,27.53,27.51,27.52,7300.0,18.1789,18.1789,18.1657,18.1723,7300.0
2010-03-08 13:10:00,27.51,27.52,27.51,27.51,20500.0,18.1657,18.1723,18.1657,18.1657,20500.0
2010-03-08 13:15:00,27.52,27.52,27.51,27.51,19900.0,18.1723,18.1723,18.1657,18.1657,19900.0
2010-03-08 13:20:00,27.52,27.52,27.5,27.51,14200.0,18.1723,18.1723,18.1591,18.1657,14200.0
2010-03-08 13:25:00,27.51,27.51,27.5,27.51,26700.0,18.1657,18.1657,18.1591,18.1657,26700.0
2010-03-08 13:30:00,27.51,27.52,27.51,27.52,62500.0,18.1657,18.1723,18.1657,18.1723,62500.0
2010-03-08 13:35:00,27.52,27.53,27.52,27.52,9900.0,18.1723,18.1789,18.1723,18.1723,9900.0
2010-03-08 13:40:00,27.52,27.53,27.51,27.53,43700.0,18.1723,18.1789,18.1657,18.1789,43700.0
2010-03-08 13:45:00,27.52,27.52,27.51,27.51,5700.0,18.1723,18.1723,18.1657,18.1657,5700.0
2010-03-08 13:50:00,27.51,27.52,27.51,27.51,35900.0,18.1657,18.1723,18.1657,18.1657,35900.0
2010-03-08 13:55:00,27.52,27.52,27.51,27.51,2300.0,18.1723,18.1723,18.1657,18.1657,2300.0
2010-03-08 14:00:00,27.52,27.52,27.51,27.51,17300.0,18.1723,18.1723,18.1657,18.1657,17300.0
2010-03-08 14:05:00,27.52,27.52,27.51,27.52,15600.0,18.1723,18.1723,18.1657,18.1723,15600.0
2010-03-08 14:10:00,27.52,27.52,27.5,27.5,32000.0,18.1723,18.1723,18.1591,18.1591,32000.0
2010-03-08 14:15:00,27.5,27.51,27.49,27.49,21400.0,18.1591,18.1657,18.1525,18.1525,21400.0
2010-03-08 14:20:00,27.49,27.5,27.49,27.49,11600.0,18.1525,18.1591,18.1525,18.1525,11600.0
2010-03-08 14:25:00,27.5,27.51,27.49,27.51,8200.0,18.1591,18.1657,18.1525,18.1657,8200.0
2010-03-08 14:30:00,27.51,27.52,27.5,27.51,7600.0,18.1657,18.1723,18.1591,18.1657,7600.0
2010-03-08 14:35:00,27.52,27.52,27.51,27.52,5400.0,18.1723,18.1723,18.1657,18.1723,5400.0
2010-03-08 14:40:00,27.51,27.52,27.5,27.51,29700.0,18.1657,18.1723,18.1591,18.1657,29700.0
2010-03-08 14:45:00,27.5,27.51,27.5,27.5,17600.0,18.1591,18.1657,18.1591,18.1591,17600.0
2010-03-08 14:50:00,27.51,27.51,27.51,27.51,7900.0,18.1657,18.1657,18.1657,18.1657,7900.0
2010-03-08 14:55:00,27.51,27.51,27.49,27.5,13700.0,18.1657,18.1657,18.1525,18.1591,13700.0
2010-03-08 15:00:00,27.5,27.51,27.49,27.5,10700.0,18.1591,18.1657,18.1525,18.1591,10700.0
2010-03-08 15:05:00,27.5,27.51,27.49,27.5,19300.0,18.1591,18.1657,18.1525,18.1591,19300.0
2010-03-08 15:10:00,27.49,27.5,27.49,27.5,9900.0,18.1525,18.1591,18.1525,18.1591,9900.0
2010-03-08 15:15:00,27.5,27.51,27.49,27.51,24000.0,18.1591,18.1657,18.1525,18.1657,24000.0
2010-03-08 15:20:00,27.51,27.52,27.51,27.52,7500.0,18.1657,18.1723,18.1657,18.1723,7500.0
2010-03-08 15:25:00,27.52,27.52,27.51,27.51,37700.0,18.1723,18.1723,18.1657,18.1657,37700.0
2010-03-08 15:30:00,27.51,27.51,27.5,27.51,68600.0,18.1657,18.1657,18.1591,18.1657,68600.0
2010-03-08 15:35:00,27.51,27.51,27.5,27.5,13200.0,18.1657,18.1657,18.1591,18.1591,13200.0
2010-03-08 15:40:00,27.5,27.51,27.5,27.5,55600.0,18.1591,18.1657,18.1591,18.1591,55600.0
2010-03-08 15:45:00,27.5,27.51,27.5,27.5,48400.0,18.1591,18.1657,18.1591,18.1591,48400.0
2010-03-08 15:50:00,27.5,27.51,27.49,27.5,84500.0,18.1591,18.1657,18.1525,18.1591,84500.0
2010-03-08 15:55:00,27.49,27.5,27.49,27.49,375800.0,18.1525,18.1591,18.1525,18.1525,375800.0
2010-03-09 09:30:00,27.43,27.49,27.41,27.47,48200.0,18.1129,18.1525,18.0997,18.1393,48200.0
2010-03-09 09:35:00,27.47,27.52,27.47,27.51,37700.0,18.1393,18.1723,18.1393,18.1657,37700.0
2010-03-09 09:40:00,27.51,27.53,27.5,27.52,25700.0,18.1657,18.1789,18.1591,18.1723,25700.0
2010-03-09 09:45:00,27.53,27.55,27.53,27.54,29700.0,18.1789,18.1921,18.1789,18.1855,29700.0
2010-03-09 09:50:00,27.55,27.55,27.52,27.52,24500.0,18.1921,18.1921,18.1723,18.1723,24500.0
2010-03-09 09:55:00,27.52,27.53,27.5,27.52,23200.0,18.1723,18.1789,18.1591,18.1723,23200.0
2010-03-09 10:00:00,27.53,27.53,27.5,27.53,23400.0,18.1789,18.1789,18.1591,18.1789,23400.0
2010-03-09 10:05:00,27.53,27.55,27.51,27.53,30700.0,18.1789,18.1921,18.1657,18.1789,30700.0
2010-03-09 10:10:00,27.53,27.53,27.51,27.52,17600.0,18.1789,18.1789,18.1657,18.1723,17600.0
2010-03-09 10:15:00,27.52,27.54,27.52,27.52,24200.0,18.1723,18.1855,18.1723,18.1723,24200.0
2010-03-09 10:20:00,27.53,27.53,27.5,27.5,36700.0,18.1789,18.1789,18.1591,18.1591,36700.0
2010-03-09 10:25:00,27.51,27.52,27.51,27.51,69800.0,18.1657,18.1723,18.1657,18.1657,69800.0
2010-03-09 10:30:00,27.51,27.52,27.5,27.51,112800.0,18.1657,18.1723,18.1591,18.1657,112800.0
2010-03-09 10:35:00,27.5,27.52,27.49,27.5,84200.0,18.1591,18.1723,18.1525,18.1591,84200.0
2010-03-09 10:40:00,27.5,27.53,27.49,27.52,135700.0,18.1591,18.1789,18.1525,18.1723,135700.0
2010-03-09 10:45:00,27.53,27.53,27.52,27.53,98200.0,18.1789,18.1789,18.1723,18.1789,98200.0
2010-03-09 10:50:00,27.52,27.54,27.52,27.54,79000.0,18.1723,18.1855,18.1723,18.1855,79000.0
2010-03-09 10:55:00,27.53,27.54,27.52,27.53,23800.0,18.1789,18.1855,18.1723,18.1789,23800.0
2010-03-09 11:00:00,27.53,27.54,27.51,27.52,15700.0,18.1789,18.1855,18.1657,18.1723,15700.0
2010-03-09 11:05:00,27.52,27.54,27.52,27.54,104400.0,18.1723,18.1855,18.1723,18.1855,104400.0
2010-03-09 11:10:00,27.54,27.56,27.54,27.56,28500.0,18.1855,18.1987,18.1855,18.1987,28500.0
2010-03-09 11:15:00,27.56,27.56,27.55,27.56,63200.0,18.1987,18.1987,18.1921,18.1987,63200.0
2010-03-09 11:20:00,27.56,27.57,27.55,27.56,43300.0,18.1987,18.2053,18.1921,18.1987,43300.0
2010-03-09 11:25:00,27.56,27.56,27.55,27.56,39700.0,18.1987,18.1987,18.1921,18.1987,39700.0
2010-03-09 11:30:00,27.55,27.56,27.54,27.55,23200.0,18.1921,18.1987,18.1855,18.1921,23200.0
2010-03-09 11:35:00,27.55,27.57,27.55,27.55,12000.0,18.1921,18.2053,18.1921,18.1921,12000.0
2010-03-09 11:40:00,27.55,27.55,27.52,27.52,20500.0,18.1921,18.1921,18.1723,18.1723,20500.0
2010-03-09 11:45:00,27.53,27.54,27.53,27.53,26500.0,18.1789,18.1855,18.1789,18.1789,26500.0
2010-03-09 11:50:00,27.54,27.55,27.53,27.54,17500.0,18.1855,18.1921,18.1789,18.1855,17500.0
2010-03-09 11:55:00,27.55,27.56,27.54,27.54,32800.0,18.1921,18.1987,18.1855,18.1855,32800.0
2010-03-09 12:00:00,27.55,27.55,27.53,27.53,16200.0,18.1921,18.1921,18.1789,18.1789,16200.0
2010-03-09 12:05:00,27.54,27.54,27.52,27.52,9300.0,18.1855,18.1855,18.1723,18.1723,9300.0
2010-03-09 12:10:00,27.52,27.53,27.52,27.53,21400.0,18.1723,18.1789,18.1723,18.1789,21400.0
2010-03-09 12:15:00,27.53,27.54,27.52,27.54,16100.0,18.1789,18.1855,18.1723,18.1855,16100.0
2010-03-09 12:20:00,27.53,27.55,27.53,27.55,14600.0,18.1789,18.1921,18.1789,18.1921,14600.0
2010-03-09 12:25:00,27.55,27.56,27.54,27.56,14400.0,18.1921,18.1987,18.1855,18.1987,14400.0
2010-03-09 12:30:00,27.55,27.56,27.54,27.54,29400.0,18.1921,18.1987,18.1855,18.1855,29400.0
2010-03-09 12:35:00,27.53,27.54,27.53,27.54,11200.0,18.1789,18.1855,18.1789,18.1855,11200.0
2010-03-09 12:40:00,27.54,27.54,27.53,27.54,4800.0,18.1855,18.1855,18.1789,18.1855,4800.0
2010-03-09 12:45:00,27.53,27.54,27.52,27.54,14200.0,18.1789,18.1855,18.1723,18.1855,14200.0
2010-03-09 12:50:00,27.55,27.56,27.54,27.56,14400.0,18.1921,18.1987,18.1855,18.1987,14400.0
2010-03-09 12:55:00,27.56,27.56,27.55,27.56,17900.0,18.1987,18.1987,18.1921,18.1987,17900.0
2010-03-09 13:00:00,27.56,27.57,27.55,27.56,24000.0,18.1987,18.2053,18.1921,18.1987,24000.0
2010-03-09 13:05:00,27.56,27.56,27.55,27.56,10200.0,18.1987,18.1987,18.1921,18.1987,10200.0
2010-03-09 13:10:00,27.55,27.56,27.55,27.56,11100.0,18.1921,18.1987,18.1921,18.1987,11100.0
2010-03-09 13:15:00,27.55,27.55,27.54,27.54,39200.0,18.1921,18.1921,18.1855,18.1855,39200.0
2010-03-09 13:20:00,27.54,27.55,27.54,27.54,9600.0,18.1855,18.1921,18.1855,18.1855,9600.0
2010-03-09 13:25:00,27.54,27.55,27.53,27.54,46700.0,18.1855,18.1921,18.1789,18.1855,46700.0
2010-03-09 13:30:00,27.55,27.55,27.54,27.54,12400.0,18.1921,18.1921,18.1855,18.1855,12400.0
2010-03-09 13:35:00,27.54,27.55,27.53,27.53,30900.0,18.1855,18.1921,18.1789,18.1789,30900.0
2010-03-09 13:40:00,27.53,27.53,27.51,27.51,165100.0,18.1789,18.1789,18.1657,18.1657,165100.0
2010-03-09 13:45:00,27.51,27.53,27.51,27.53,41800.0,18.1657,18.1789,18.1657,18.1789,41800.0
2010-03-09 13:50:00,27.53,27.53,27.52,27.53,26100.0,18.1789,18.1789,18.1723,18.1789,26100.0
2010-03-09 13:55:00,27.52,27.53,27.51,27.51,14300.0,18.1723,18.1789,18.1657,18.1657,14300.0
2010-03-09 14:00:00,27.51,27.52,27.51,27.52,63200.0,18.1657,18.1723,18.1657,18.1723,63200.0
2010-03-09 14:05:00,27.52,27.54,27.51,27.52,179300.0,18.1723,18.1855,18.1657,18.1723,179300.0
2010-03-09 14:10:00,27.52,27.53,27.51,27.52,41700.0,18.1723,18.1789,18.1657,18.1723,41700.0
2010-03-09 14:15:00,27.52,27.53,27.51,27.52,121400.0,18.1723,18.1789,18.1657,18.1723,121400.0
2010-03-09 14:20:00,27.52,27.53,27.51,27.52,31300.0,18.1723,18.1789,18.1657,18.1723,31300.0
2010-03-09 14:25:00,27.52,27.52,27.51,27.52,15600.0,18.1723,18.1723,18.1657,18.1723,15600.0
2010-03-09 14:30:00,27.52,27.53,27.51,27.52,14900.0,18.1723,18.1789,18.1657,18.1723,14900.0
2010-03-09 14:35:00,27.51,27.52,27.48,27.49,57900.0,18.1657,18.1723,18.1459,18.1525,57900.0
2010-03-09 14:40:00,27.5,27.5,27.48,27.48,75500.0,18.1591,18.1591,18.1459,18.1459,75500.0
2010-03-09 14:45:00,27.49,27.49,27.48,27.48,156800.0,18.1525,18.1525,18.1459,18.1459,156800.0
2010-03-09 14:50:00,27.48,27.49,27.46,27.48,44500.0,18.1459,18.1525,18.1327,18.1459,44500.0
2010-03-09 14:55:00,27.48,27.48,27.46,27.46,184400.0,18.1459,18.1459,18.1327,18.1327,184400.0
2010-03-09 15:00:00,27.46,27.47,27.46,27.47,110000.0,18.1327,18.1393,18.1327,18.1393,110000.0
2010-03-09 15:05:00,27.47,27.48,27.47,27.47,24800.0,18.1393,18.1459,18.1393,18.1393,24800.0
2010-03-09 15:10:00,27.47,27.48,27.43,27.44,41100.0,18.1393,18.1459,18.1129,18.1195,41100.0
2010-03-09 15:15:00,27.43,27.43,27.42,27.43,95200.0,18.1129,18.1129,18.1063,18.1129,95200.0
2010-03-09 15:20:00,27.43,27.44,27.41,27.41,106400.0,18.1129,18.1195,18.0997,18.0997,106400.0
2010-03-09 15:25:00,27.41,27.43,27.41,27.42,28800.0,18.0997,18.1129,18.0997,18.1063,28800.0
2010-03-09 15:30:00,27.42,27.43,27.42,27.43,27400.0,18.1063,18.1129,18.1063,18.1129,27400.0
2010-03-09 15:35:00,27.43,27.44,27.42,27.43,189300.0,18.1129,18.1195,18.1063,18.1129,189300.0
2010-03-09 15:40:00,27.44,27.46,27.43,27.45,92600.0,18.1195,18.1327,18.1129,18.1261,92600.0
2010-03-09 15:45:00,27.45,27.45,27.44,27.44,102000.0,18.1261,18.1261,18.1195,18.1195,102000.0
2010-03-09 15:50:00,27.44,27.47,27.44,27.44,108600.0,18.1195,18.1393,18.1195,18.1195,108600.0
2010-03-09 15:55:00,27.44,27.46,27.44,27.45,168100.0,18.1195,18.1327,18.1195,18.1261,168100.0
2010-03-10 09:30:00,27.49,27.49,27.4,27.44,77000.0,18.1525,18.1525,18.0931,18.1195,77000.0
2010-03-10 09:35:00,27.44,27.44,27.38,27.4,48800.0,18.1195,18.1195,18.0799,18.0931,48800.0
2010-03-10 09:40:00,27.4,27.43,27.4,27.43,119300.0,18.0931,18.1129,18.0931,18.1129,119300.0
2010-03-10 09:45:00,27.43,27.45,27.43,27.44,111700.0,18.1129,18.1261,18.1129,18.1195,111700.0
2010-03-10 09:50:00,27.43,27.44,27.41,27.43,33800.0,18.1129,18.1195,18.0997,18.1129,33800.0
2010-03-10 09:55:00,27.42,27.43,27.41,27.42,46500.0,18.1063,18.1129,18.0997,18.1063,46500.0
2010-03-10 10:00:00,27.42,27.43,27.41,27.41,21700.0,18.1063,18.1129,18.0997,18.0997,21700.0
2010-03-10 10:05:00,27.42,27.43,27.41,27.42,24600.0,18.1063,18.1129,18.0997,18.1063,24600.0
2010-03-10 10:10:00,27.43,27.44,27.42,27.43,34400.0,18.1129,18.1195,18.1063,18.1129,34400.0
2010-03-10 10:15:00,27.44,27.44,27.4,27.4,54900.0,18.1195,18.1195,18.0931,18.0931,54900.0
2010-03-10 10:20:00,27.41,27.42,27.4,27.42,23900.0,18.0997,18.1063,18.0931,18.1063,23900.0
2010-03-10 10:25:00,27.42,27.42,27.41,27.42,27500.0,18.1063,18.1063,18.0997,18.1063,27500.0
2010-03-10 10:30:00,27.42,27.43,27.41,27.43,138300.0,18.1063,18.1129,18.0997,18.1129,138300.0
2010-03-10 10:35:00,27.43,27.43,27.41,27.42,39500.0,18.1129,18.1129,18.0997,18.1063,39500.0
2010-03-10 10:40:00,27.42,27.42,27.39,27.39,39600.0,18.1063,18.1063,18.0865,18.0865,39600.0
2010-03-10 10:45:00,27.39,27.39,27.36,27.36,74500.0,18.0865,18.0865,18.0667,18.0667,74500.0
2010-03-10 10:50:00,27.37,27.4,27.36,27.4,112500.0,18.0733,18.0931,18.0667,18.0931,112500.0
2010-03-10 10:55:00,27.4,27.41,27.39,27.39,53700.0,18.0931,18.0997,18.0865,18.0865,53700.0
2010-03-10 11:00:00,27.4,27.44,27.39,27.43,25800.0,18.0931,18.1195,18.0865,18.1129,25800.0
2010-03-10 11:05:00,27.43,27.43,27.41,27.42,11300.0,18.1129,18.1129,18.0997,18.1063,11300.0
2010-03-10 11:10:00,27.42,27.42,27.41,27.41,106500.0,18.1063,18.1063,18.0997,18.0997,106500.0
2010-03-10 11:15:00,27.41,27.42,27.41,27.42,11800.0,18.0997,18.1063,18.0997,18.1063,11800.0
2010-03-10 11:20:00,27.42,27.43,27.41,27.42,35000.0,18.1063,18.1129,18.0997,18.1063,35000.0
2010-03-10 11:25:00,27.42,27.44,27.42,27.43,19300.0,18.1063,18.1195,18.1063,18.1129,19300.0
2010-03-10 11:30:00,27.44,27.45,27.44,27.44,10300.0,18.1195,18.1261,18.1195,18.1195,10300.0
2010-03-10 11:35:00,27.45,27.45,27.44,27.44,20600.0,18.1261,18.1261,18.1195,18.1195,20600.0
2010-03-10 11:40:00,27.43,27.43,27.41,27.42,23700.0,18.1129,18.1129,18.0997,18.1063,23700.0
2010-03-10 11:45:00,27.42,27.43,27.41,27.41,115700.0,18.1063,18.1129,18.0997,18.0997,115700.0
2010-03-10 11:50:00,27.42,27.42,27.41,27.42,24400.0,18.1063,18.1063,18.0997,18.1063,24400.0
2010-03-10 11:55:00,27.43,27.43,27.42,27.43,14100.0,18.1129,18.1129,18.1063,18.1129,14100.0
2010-03-10 12:00:00,27.43,27.44,27.42,27.43,77200.0,18.1129,18.1195,18.1063,18.1129,77200.0
2010-03-10 12:05:00,27.43,27.43,27.39,27.39,10600.0,18.1129,18.1129,18.0865,18.0865,10600.0
2010-03-10 12:10:00,27.39,27.4,27.37,27.4,64600.0,18.0865,18.0931,18.0733,18.0931,64600.0
2010-03-10 12:15:00,27.39,27.4,27.37,27.4,24000.0,18.0865,18.0931,18.0733,18.0931,24000.0
2010-03-10 12:20:00,27.4,27.42,27.4,27.4,11100.0,18.0931,18.1063,18.0931,18.0931,11100.0
2010-03-10 12:25:00,27.39,27.4,27.37,27.37,17100.0,18.0865,18.0931,18.0733,18.0733,17100.0
2010-03-10 12:30:00,27.37,27.37,27.34,27.37,53100.0,18.0733,18.0733,18.0535,18.0733,53100.0
2010-03-10 12:35:00,27.38,27.38,27.37,27.38,7200.0,18.0799,18.0799,18.0733,18.0799,7200.0
2010-03-10 12:40:00,27.38,27.39,27.36,27.36,15400.0,18.0799,18.0865,18.0667,18.0667,15400.0
2010-03-10 12:45:00,27.36,27.36,27.35,27.36,19100.0,18.0667,18.0667,18.0601,18.0667,19100.0
2010-03-10 12:50:00,27.36,27.37,27.35,27.37,178600.0,18.0667,18.0733,18.0601,18.0733,178600.0
2010-03-10 12:55:00,27.37,27.39,27.37,27.37,22500.0,18.0733,18.0865,18.0733,18.0733,22500.0
2010-03-10 13:00:00,27.37,27.38,27.37,27.38,28500.0,18.0733,18.0799,18.0733,18.0799,28500.0
2010-03-10 13:05:00,27.39,27.39,27.37,27.39,21000.0,18.0865,18.0865,18.0733,18.0865,21000.0
2010-03-10 13:10:00,27.38,27.4,27.38,27.4,9400.0,18.0799,18.0931,18.0799,18.0931,9400.0
2010-03-10 13:15:00,27.4,27.43,27.4,27.42,82200.0,18.0931,18.1129,18.0931,18.1063,82200.0
2010-03-10 13:20:00,27.41,27.42,27.4,27.4,9200.0,18.0997,18.1063,18.0931,18.0931,9200.0
2010-03-10 13:25:00,27.4,27.41,27.4,27.4,32500.0,18.0931,18.0997,18.0931,18.0931,32500.0
2010-03-10 13:30:00,27.39,27.4,27.39,27.4,7200.0,18.0865,18.0931,18.0865,18.0931,7200.0
2010-03-10 13:35:00,27.4,27.4,27.38,27.39,23700.0,18.0931,18.0931,18.0799,18.0865,23700.0
2010-03-10 13:40:00,27.39,27.4,27.38,27.4,28100.0,18.0865,18.0931,18.0799,18.0931,28100.0
2010-03-10 13:45:00,27.4,27.4,27.38,27.38,13800.0,18.0931,18.0931,18.0799,18.0799,13800.0
2010-03-10 13:50:00,27.38,27.38,27.36,27.37,65900.0,18.0799,18.0799,18.0667,18.0733,65900.0
2010-03-10 13:55:00,27.37,27.37,27.36,27.36,24100.0,18.0733,18.0733,18.0667,18.0667,24100.0
2010-03-10 14:00:00,27.36,27.38,27.36,27.38,20200.0,18.0667,18.0799,18.0667,18.0799,20200.0
2010-03-10 14:05:00,27.38,27.41,27.38,27.4,49800.0,18.0799,18.0997,18.0799,18.0931,49800.0
2010-03-10 14:10:00,27.4,27.41,27.39,27.41,47700.0,18.0931,18.0997,18.0865,18.0997,47700.0
2010-03-10 14:15:00,27.41,27.43,27.41,27.43,38000.0,18.0997,18.1129,18.0997,18.1129,38000.0
2010-03-10 14:20:00,27.43,27.43,27.42,27.43,3300.0,18.1129,18.1129,18.1063,18.1129,3300.0
2010-03-10 14:25:00,27.42,27.44,27.42,27.44,45800.0,18.1063,18.1195,18.1063,18.1195,45800.0
2010-03-10 14:30:00,27.44,27.45,27.43,27.44,31100.0,18.1195,18.1261,18.1129,18.1195,31100.0
2010-03-10 14:35:00,27.44,27.44,27.43,27.44,26800.0,18.1195,18.1195,18.1129,18.1195,26800.0
2010-03-10 14:40:00,27.43,27.44,27.42,27.43,19100.0,18.1129,18.1195,18.1063,18.1129,19100.0
2010-03-10 14:45:00,27.43,27.45,27.43,27.45,23700.0,18.1129,18.1261,18.1129,18.1261,23700.0
2010-03-10 14:50:00,27.45,27.45,27.42,27.42,27100.0,18.1261,18.1261,18.1063,18.1063,27100.0
2010-03-10 14:55:00,27.42,27.43,27.4,27.41,12400.0,18.1063,18.1129,18.0931,18.0997,12400.0
2010-03-10 15:00:00,27.4,27.42,27.4,27.41,17300.0,18.0931,18.1063,18.0931,18.0997,17300.0
2010-03-10 15:05:00,27.41,27.43,27.4,27.43,63000.0,18.0997,18.1129,18.0931,18.1129,63000.0
2010-03-10 15:10:00,27.43,27.44,27.42,27.44,39700.0,18.1129,18.1195,18.1063,18.1195,39700.0
2010-03-10 15:15:00,27.44,27.44,27.43,27.44,33800.0,18.1195,18.1195,18.1129,18.1195,33800.0
2010-03-10 15:20:00,27.43,27.44,27.42,27.42,21100.0,18.1129,18.1195,18.1063,18.1063,21100.0
2010-03-10 15:25:00,27.43,27.43,27.38,27.38,37500.0,18.1129,18.1129,18.0799,18.0799,37500.0
2010-03-10 15:30:00,27.37,27.39,27.34,27.36,83400.0,18.0733,18.0865,18.0535,18.0667,83400.0
2010-03-10 15:35:00,27.36,27.37,27.34,27.35,76200.0,18.0667,18.0733,18.0535,18.0601,76200.0
2010-03-10 15:40:00,27.35,27.37,27.35,27.35,37700.0,18.0601,18.0733,18.0601,18.0601,37700.0
2010-03-10 15:45:00,27.36,27.38,27.35,27.37,112800.0,18.0667,18.0799,18.0601,18.0733,112800.0
2010-03-10 15:50:00,27.38,27.41,27.37,27.4,215800.0,18.0799,18.0997,18.0733,18.0931,215800.0
2010-03-10 15:55:00,27.4,27.42,27.4,27.4,369600.0,18.0931,18.1063,18.0931,18.0931,369600.0
2010-03-11 09:30:00,27.36,27.39,27.32,27.37,99800.0,18.0667,18.0865,18.0403,18.0733,99800.0
2010-03-11 09:35:00,27.36,27.38,27.31,27.31,29400.0,18.0667,18.0799,18.0337,18.0337,29400.0
2010-03-11 09:40:00,27.31,27.33,27.27,27.29,523900.0,18.0337,18.0469,18.0072,18.0205,523900.0
2010-03-11 09:45:00,27.29,27.3,27.27,27.27,241900.0,18.0205,18.0271,18.0072,18.0072,241900.0
2010-03-11 09:50:00,27.26,27.28,27.23,27.26,43700.0,18.0006,18.0139,17.9808,18.0006,43700.0
2010-03-11 09:55:00,27.26,27.26,27.25,27.26,26500.0,18.0006,18.0006,17.994,18.0006,26500.0
2010-03-11 10:00:00,27.26,27.28,27.26,27.28,120200.0,18.0006,18.0139,18.0006,18.0139,120200.0
2010-03-11 10:05:00,27.28,27.29,27.27,27.28,253000.0,18.0139,18.0205,18.0072,18.0139,253000.0
2010-03-11 10:10:00,27.28,27.29,27.26,27.26,34600.0,18.0139,18.0205,18.0006,18.0006,34600.0
2010-03-11 10:15:00,27.26,27.28,27.25,27.27,130900.0,18.0006,18.0139,17.994,18.0072,130900.0
2010-03-11 10:20:00,27.27,27.27,27.25,27.26,95800.0,18.0072,18.0072,17.994,18.0006,95800.0
2010-03-11 10:25:00,27.27,27.29,27.26,27.26,130900.0,18.0072,18.0205,18.0006,18.0006,130900.0
2010-03-11 10:30:00,27.26,27.28,27.26,27.27,59000.0,18.0006,18.0139,18.0006,18.0072,59000.0
2010-03-11 10:35:00,27.27,27.3,27.27,27.3,29000.0,18.0072,18.0271,18.0072,18.0271,29000.0
2010-03-11 10:40:00,27.3,27.32,27.3,27.3,33700.0,18.0271,18.0403,18.0271,18.0271,33700.0
2010-03-11 10:45:00,27.29,27.31,27.29,27.3,48600.0,18.0205,18.0337,18.0205,18.0271,48600.0
2010-03-11 10:50:00,27.3,27.33,27.3,27.32,43700.0,18.0271,18.0469,18.0271,18.0403,43700.0
2010-03-11 10:55:00,27.32,27.33,27.32,27.32,85400.0,18.0403,18.0469,18.0403,18.0403,85400.0
2010-03-11 11:00:00,27.32,27.33,27.3,27.3,45400.0,18.0403,18.0469,18.0271,18.0271,45400.0
2010-03-11 11:05:00,27.31,27.31,27.3,27.31,14100.0,18.0337,18.0337,18.0271,18.0337,14100.0
2010-03-11 11:10:00,27.31,27.32,27.31,27.32,20000.0,18.0337,18.0403,18.0337,18.0403,20000.0
2010-03-11 11:15:00,27.32,27.32,27.31,27.32,33300.0,18.0403,18.0403,18.0337,18.0403,33300.0
2010-03-11 11:20:00,27.32,27.34,27.32,27.34,33000.0,18.0403,18.0535,18.0403,18.0535,33000.0
2010-03-11 11:25:00,27.33,27.33,27.32,27.32,91400.0,18.0469,18.0469,18.0403,18.0403,91400.0
2010-03-11 11:30:00,27.32,27.33,27.31,27.32,354800.0,18.0403,18.0469,18.0337,18.0403,354800.0
2010-03-11 11:35:00,27.32,27.33,27.31,27.32,40100.0,18.0403,18.0469,18.0337,18.0403,40100.0
2010-03-11 11:40:00,27.33,27.33,27.31,27.31,77200.0,18.0469,18.0469,18.0337,18.0337,77200.0
2010-03-11 11:45:00,27.31,27.33,27.31,27.32,237900.0,18.0337,18.0469,18.0337,18.0403,237900.0
2010-03-11 11:50:00,27.32,27.33,27.31,27.32,23600.0,18.0403,18.0469,18.0337,18.0403,23600.0
2010-03-11 11:55:00,27.31,27.32,27.31,27.31,15400.0,18.0337,18.0403,18.0337,18.0337,15400.0
2010-03-11 12:00:00,27.32,27.32,27.31,27.32,8300.0,18.0403,18.0403,18.0337,18.0403,8300.0
2010-03-11 12:05:00,27.32,27.32,27.29,27.29,19000.0,18.0403,18.0403,18.0205,18.0205,19000.0
2010-03-11 12:10:00,27.3,27.3,27.27,27.28,35700.0,18.0271,18.0271,18.0072,18.0139,35700.0
2010-03-11 12:15:00,27.27,27.27,27.26,27.27,38500.0,18.0072,18.0072,18.0006,18.0072,38500.0
2010-03-11 12:20:00,27.26,27.27,27.25,27.26,25100.0,18.0006,18.0072,17.994,18.0006,25100.0
2010-03-11 12:25:00,27.27,27.27,27.25,27.26,15200.0,18.0072,18.0072,17.994,18.0006,15200.0
2010-03-11 12:30:00,27.26,27.27,27.26,27.26,30600.0,18.0006,18.0072,18.0006,18.0006,30600.0
2010-03-11 12:35:00,27.25,27.29,27.25,27.29,24900.0,17.994,18.0205,17.994,18.0205,24900.0
2010-03-11 12:40:00,27.28,27.3,27.28,27.3,13500.0,18.0139,18.0271,18.0139,18.0271,13500.0
2010-03-11 12:45:00,27.29,27.3,27.29,27.3,12900.0,18.0205,18.0271,18.0205,18.0271,12900.0
2010-03-11 12:50:00,27.3,27.31,27.29,27.31,18800.0,18.0271,18.0337,18.0205,18.0337,18800.0
2010-03-11 12:55:00,27.31,27.32,27.3,27.32,18700.0,18.0337,18.0403,18.0271,18.0403,18700.0
2010-03-11 13:00:00,27.31,27.32,27.3,27.32,16600.0,18.0337,18.0403,18.0271,18.0403,16600.0
2010-03-11 13:05:00,27.32,27.34,27.31,27.33,21900.0,18.0403,18.0535,18.0337,18.0469,21900.0
2010-03-11 13:10:00,27.33,27.34,27.32,27.34,16700.0,18.0469,18.0535,18.0403,18.0535,16700.0
2010-03-11 13:15:00,27.34,27.34,27.33,27.33,6900.0,18.0535,18.0535,18.0469,18.0469,6900.0
2010-03-11 13:20:00,27.33,27.34,27.33,27.34,76100.0,18.0469,18.0535,18.0469,18.0535,76100.0
2010-03-11 13:25:00,27.34,27.35,27.33,27.33,66900.0,18.0535,18.0601,18.0469,18.0469,66900.0
2010-03-11 13:30:00,27.33,27.34,27.33,27.34,23100.0,18.0469,18.0535,18.0469,18.0535,23100.0
2010-03-11 13:35:00,27.34,27.35,27.33,27.33,63800.0,18.0535,18.0601,18.0469,18.0469,63800.0
2010-03-11 13:40:00,27.33,27.34,27.32,27.34,223400.0,18.0469,18.0535,18.0403,18.0535,223400.0
2010-03-11 13:45:00,27.33,27.37,27.33,27.36,306600.0,18.0469,18.0733,18.0469,18.0667,306600.0
2010-03-11 13:50:00,27.36,27.37,27.35,27.35,293900.0,18.0667,18.0733,18.0601,18.0601,293900.0
2010-03-11 13:55:00,27.35,27.35,27.32,27.32,90200.0,18.0601,18.0601,18.0403,18.0403,90200.0
2010-03-11 14:00:00,27.32,27.33,27.32,27.33,147700.0,18.0403,18.0469,18.0403,18.0469,147700.0
2010-03-11 14:05:00,27.32,27.33,27.31,27.32,156400.0,18.0403,18.0469,18.0337,18.0403,156400.0
2010-03-11 14:10:00,27.32,27.34,27.32,27.33,15700.0,18.0403,18.0535,18.0403,18.0469,15700.0
2010-03-11 14:15:00,27.33,27.34,27.32,27.33,40700.0,18.0469,18.0535,18.0403,18.0469,40700.0
2010-03-11 14:20:00,27.33,27.34,27.33,27.33,13300.0,18.0469,18.0535,18.0469,18.0469,13300.0
2010-03-11 14:25:00,27.33,27.35,27.33,27.34,26800.0,18.0469,18.0601,18.0469,18.0535,26800.0
2010-03-11 14:30:00,27.34,27.35,27.34,27.35,11200.0,18.0535,18.0601,18.0535,18.0601,11200.0
2010-03-11 14:35:00,27.35,27.37,27.34,27.37,26900.0,18.0601,18.0733,18.0535,18.0733,26900.0
2010-03-11 14:40:00,27.37,27.38,27.36,27.37,49600.0,18.0733,18.0799,18.0667,18.0733,49600.0
2010-03-11 14:45:00,27.37,27.38,27.37,27.37,14800.0,18.0733,18.0799,18.0733,18.0733,14800.0
2010-03-11 14:50:00,27.37,27.37,27.36,27.36,12100.0,18.0733,18.0733,18.0667,18.0667,12100.0
2010-03-11 14:55:00,27.37,27.37,27.36,27.37,13100.0,18.0733,18.0733,18.0667,18.0733,13100.0
2010-03-11 15:00:00,27.36,27.37,27.36,27.36,11800.0,18.0667,18.0733,18.0667,18.0667,11800.0
2010-03-11 15:05:00,27.36,27.4,27.36,27.4,123200.0,18.0667,18.0931,18.0667,18.0931,123200.0
2010-03-11 15:10:00,27.4,27.42,27.4,27.4,98400.0,18.0931,18.1063,18.0931,18.0931,98400.0
2010-03-11 15:15:00,27.41,27.43,27.4,27.43,38600.0,18.0997,18.1129,18.0931,18.1129,38600.0
2010-03-11 15:20:00,27.43,27.43,27.4,27.41,34000.0,18.1129,18.1129,18.0931,18.0997,34000.0
2010-03-11 15:25:00,27.4,27.42,27.4,27.42,35000.0,18.0931,18.1063,18.0931,18.1063,35000.0
2010-03-11 15:30:00,27.41,27.42,27.4,27.41,38100.0,18.0997,18.1063,18.0931,18.0997,38100.0
2010-03-11 15:35:00,27.4,27.41,27.39,27.4,40600.0,18.0931,18.0997,18.0865,18.0931,40600.0
2010-03-11 15:40:00,27.4,27.42,27.39,27.42,65400.0,18.0931,18.1063,18.0865,18.1063,65400.0
2010-03-11 15:45:00,27.42,27.42,27.41,27.42,37100.0,18.1063,18.1063,18.0997,18.1063,37100.0
2010-03-11 15:50:00,27.42,27.45,27.41,27.44,125100.0,18.1063,18.1261,18.0997,18.1195,125100.0
2010-03-11 15:55:00,27.43,27.46,27.43,27.45,358200.0,18.1129,18.1327,18.1129,18.1261,358200.0
2010-03-12 09:30:00,27.5,27.52,27.46,27.46,96700.0,18.1591,18.1723,18.1327,18.1327,96700.0
2010-03-12 09:35:00,27.46,27.49,27.46,27.47,241500.0,18.1327,18.1525,18.1327,18.1393,241500.0
2010-03-12 09:40:00,27.47,27.52,27.47,27.51,34400.0,18.1393,18.1723,18.1393,18.1657,34400.0
2010-03-12 09:45:00,27.51,27.53,27.5,27.53,114800.0,18.1657,18.1789,18.1591,18.1789,114800.0
2010-03-12 09:50:00,27.52,27.54,27.52,27.52,51000.0,18.1723,18.1855,18.1723,18.1723,51000.0
2010-03-12 09:55:00,27.52,27.53,27.49,27.52,81500.0,18.1723,18.1789,18.1525,18.1723,81500.0
2010-03-12 10:00:00,27.52,27.53,27.46,27.48,85300.0,18.1723,18.1789,18.1327,18.1459,85300.0
2010-03-12 10:05:00,27.48,27.5,27.47,27.48,27300.0,18.1459,18.1591,18.1393,18.1459,27300.0
2010-03-12 10:10:00,27.48,27.48,27.45,27.45,34600.0,18.1459,18.1459,18.1261,18.1261,34600.0
2010-03-12 10:15:00,27.46,27.48,27.44,27.46,55900.0,18.1327,18.1459,18.1195,18.1327,55900.0
2010-03-12 10:20:00,27.46,27.48,27.46,27.48,20200.0,18.1327,18.1459,18.1327,18.1459,20200.0
2010-03-12 10:25:00,27.48,27.49,27.47,27.48,53200.0,18.1459,18.1525,18.1393,18.1459,53200.0
2010-03-12 10:30:00,27.49,27.49,27.47,27.48,26700.0,18.1525,18.1525,18.1393,18.1459,26700.0
2010-03-12 10:35:00,27.48,27.52,27.47,27.51,82700.0,18.1459,18.1723,18.1393,18.1657,82700.0
2010-03-12 10:40:00,27.5,27.51,27.48,27.49,77000.0,18.1591,18.1657,18.1459,18.1525,77000.0
2010-03-12 10:45:00,27.49,27.49,27.48,27.48,52800.0,18.1525,18.1525,18.1459,18.1459,52800.0
2010-03-12 10:50:00,27.48,27.51,27.48,27.5,14300.0,18.1459,18.1657,18.1459,18.1591,14300.0
2010-03-12 10:55:00,27.51,27.51,27.49,27.5,15200.0,18.1657,18.1657,18.1525,18.1591,15200.0
2010-03-12 11:00:00,27.49,27.5,27.49,27.49,15200.0,18.1525,18.1591,18.1525,18.1525,15200.0
2010-03-12 11:05:00,27.49,27.53,27.49,27.52,32800.0,18.1525,18.1789,18.1525,18.1723,32800.0
2010-03-12 11:10:00,27.52,27.53,27.51,27.51,36200.0,18.1723,18.1789,18.1657,18.1657,36200.0
2010-03-12 11:15:00,27.51,27.51,27.46,27.47,32300.0,18.1657,18.1657,18.1327,18.1393,32300.0
2010-03-12 11:20:00,27.47,27.49,27.46,27.46,18800.0,18.1393,18.1525,18.1327,18.1327,18800.0
2010-03-12 11:25:00,27.46,27.46,27.45,27.46,13000.0,18.1327,18.1327,18.1261,18.1327,13000.0
2010-03-12 11:30:00,27.46,27.46,27.45,27.46,15400.0,18.1327,18.1327,18.1261,18.1327,15400.0
2010-03-12 11:35:00,27.46,27.46,27.45,27.45,10100.0,18.1327,18.1327,18.1261,18.1261,10100.0
2010-03-12 11:40:00,27.45,27.47,27.45,27.45,25200.0,18.1261,18.1393,18.1261,18.1261,25200.0
2010-03-12 11:45:00,27.45,27.46,27.44,27.46,9100.0,18.1261,18.1327,18.1195,18.1327,9100.0
2010-03-12 11:50:00,27.46,27.47,27.45,27.45,67600.0,18.1327,18.1393,18.1261,18.1261,67600.0
2010-03-12 11:55:00,27.45,27.47,27.44,27.47,43000.0,18.1261,18.1393,18.1195,18.1393,43000.0
2010-03-12 12:00:00,27.47,27.47,27.46,27.47,152100.0,18.1393,18.1393,18.1327,18.1393,152100.0
2010-03-12 12:05:00,27.47,27.47,27.45,27.45,74000.0,18.1393,18.1393,18.1261,18.1261,74000.0
2010-03-12 12:10:00,27.46,27.47,27.45,27.47,87800.0,18.1327,18.1393,18.1261,18.1393,87800.0
2010-03-12 12:15:00,27.48,27.48,27.47,27.47,78100.0,18.1459,18.1459,18.1393,18.1393,78100.0
2010-03-12 12:20:00,27.48,27.49,27.47,27.49,16300.0,18.1459,18.1525,18.1393,18.1525,16300.0
2010-03-12 12:25:00,27.49,27.49,27.49,27.49,6300.0,18.1525,18.1525,18.1525,18.1525,6300.0
2010-03-12 12:30:00,27.49,27.49,27.46,27.46,36000.0,18.1525,18.1525,18.1327,18.1327,36000.0
2010-03-12 12:35:00,27.47,27.47,27.46,27.47,38600.0,18.1393,18.1393,18.1327,18.1393,38600.0
2010-03-12 12:40:00,27.47,27.47,27.46,27.47,9400.0,18.1393,18.1393,18.1327,18.1393,9400.0
2010-03-12 12:45:00,27.47,27.49,27.46,27.49,59900.0,18.1393,18.1525,18.1327,18.1525,59900.0
2010-03-12 12:50:00,27.49,27.49,27.48,27.49,47800.0,18.1525,18.1525,18.1459,18.1525,47800.0
2010-03-12 12:55:00,27.48,27.49,27.47,27.49,257400.0,18.1459,18.1525,18.1393,18.1525,257400.0
2010-03-12 13:00:00,27.49,27.49,27.47,27.48,151600.0,18.1525,18.1525,18.1393,18.1459,151600.0
2010-03-12 13:05:00,27.48,27.49,27.47,27.49,50700.0,18.1459,18.1525,18.1393,18.1525,50700.0
2010-03-12 13:10:00,27.49,27.5,27.49,27.5,32900.0,18.1525,18.1591,18.1525,18.1591,32900.0
2010-03-12 13:15:00,27.5,27.51,27.5,27.5,30500.0,18.1591,18.1657,18.1591,18.1591,30500.0
2010-03-12 13:20:00,27.49,27.5,27.49,27.5,8900.0,18.1525,18.1591,18.1525,18.1591,8900.0
2010-03-12 13:25:00,27.5,27.5,27.49,27.49,9800.0,18.1591,18.1591,18.1525,18.1525,9800.0
2010-03-12 13:30:00,27.5,27.51,27.49,27.5,10900.0,18.1591,18.1657,18.1525,18.1591,10900.0
2010-03-12 13:35:00,27.51,27.51,27.5,27.5,42500.0,18.1657,18.1657,18.1591,18.1591,42500.0
2010-03-12 13:40:00,27.5,27.51,27.48,27.49,472700.0,18.1591,18.1657,18.1459,18.1525,472700.0
2010-03-12 13:45:00,27.49,27.5,27.49,27.49,23200.0,18.1525,18.1591,18.1525,18.1525,23200.0
2010-03-12 13:50:00,27.49,27.5,27.47,27.47,48100.0,18.1525,18.1591,18.1393,18.1393,48100.0
2010-03-12 13:55:00,27.48,27.48,27.44,27.48,797200.0,18.1459,18.1459,18.1195,18.1459,797200.0
2010-03-12 14:00:00,27.48,27.49,27.48,27.49,119600.0,18.1459,18.1525,18.1459,18.1525,119600.0
2010-03-12 14:05:00,27.49,27.5,27.45,27.48,3051700.0,18.1525,18.1591,18.1261,18.1459,3051700.0
2010-03-12 14:10:00,27.48,27.48,27.46,27.46,173400.0,18.1459,18.1459,18.1327,18.1327,173400.0
2010-03-12 14:15:00,27.47,27.47,27.46,27.47,11600.0,18.1393,18.1393,18.1327,18.1393,11600.0
2010-03-12 14:20:00,27.47,27.47,27.46,27.46,75400.0,18.1393,18.1393,18.1327,18.1327,75400.0
2010-03-12 14:25:00,27.46,27.46,27.45,27.46,40600.0,18.1327,18.1327,18.1261,18.1327,40600.0
2010-03-12 14:30:00,27.46,27.46,27.45,27.46,22800.0,18.1327,18.1327,18.1261,18.1327,22800.0
2010-03-12 14:35:00,27.46,27.47,27.46,27.46,59800.0,18.1327,18.1393,18.1327,18.1327,59800.0
2010-03-12 14:40:00,27.46,27.47,27.45,27.46,82400.0,18.1327,18.1393,18.1261,18.1327,82400.0
2010-03-12 14:45:00,27.46,27.47,27.45,27.47,68000.0,18.1327,18.1393,18.1261,18.1393,68000.0
2010-03-12 14:50:00,27.46,27.47,27.46,27.47,19800.0,18.1327,18.1393,18.1327,18.1393,19800.0
2010-03-12 14:55:00,27.47,27.48,27.47,27.47,77500.0,18.1393,18.1459,18.1393,18.1393,77500.0
2010-03-12 15:00:00,27.48,27.48,27.47,27.48,8700.0,18.1459,18.1459,18.1393,18.1459,8700.0
2010-03-12 15:05:00,27.48,27.48,27.46,27.47,39400.0,18.1459,18.1459,18.1327,18.1393,39400.0
2010-03-12 15:10:00,27.47,27.48,27.47,27.48,33400.0,18.1393,18.1459,18.1393,18.1459,33400.0
2010-03-12 15:15:00,27.48,27.48,27.45,27.45,73300.0,18.1459,18.1459,18.1261,18.1261,73300.0
2010-03-12 15:20:00,27.46,27.47,27.45,27.46,116700.0,18.1327,18.1393,18.1261,18.1327,116700.0
2010-03-12 15:25:00,27.47,27.47,27.44,27.44,71000.0,18.1393,18.1393,18.1195,18.1195,71000.0
2010-03-12 15:30:00,27.44,27.47,27.44,27.46,49500.0,18.1195,18.1393,18.1195,18.1327,49500.0
2010-03-12 15:35:00,27.47,27.48,27.46,27.48,37800.0,18.1393,18.1459,18.1327,18.1459,37800.0
2010-03-12 15:40:00,27.48,27.5,27.48,27.49,81100.0,18.1459,18.1591,18.1459,18.1525,81100.0
2010-03-12 15:45:00,27.49,27.5,27.48,27.5,61800.0,18.1525,18.1591,18.1459,18.1591,61800.0
2010-03-12 15:50:00,27.49,27.5,27.47,27.48,330000.0,18.1525,18.1591,18.1393,18.1459,330000.0
2010-03-12 15:55:00,27.49,27.49,27.47,27.48,251000.0,18.1525,18.1525,18.1393,18.1459,251000.0
2010-03-15 09:30:00,27.44,27.53,27.44,27.52,103900.0,18.1195,18.1789,18.1195,18.1723,103900.0
2010-03-15 09:35:00,27.52,27.57,27.52,27.56,71400.0,18.1723,18.2053,18.1723,18.1987,71400.0
2010-03-15 09:40:00,27.56,27.57,27.54,27.57,87400.0,18.1987,18.2053,18.1855,18.2053,87400.0
2010-03-15 09:45:00,27.57,27.59,27.57,27.59,50000.0,18.2053,18.2186,18.2053,18.2186,50000.0
2010-03-15 09:50:00,27.59,27.6,27.58,27.6,23900.0,18.2186,18.2252,18.212,18.2252,23900.0
2010-03-15 09:55:00,27.59,27.61,27.58,27.58,28900.0,18.2186,18.2318,18.212,18.212,28900.0
2010-03-15 10:00:00,27.58,27.6,27.58,27.6,21000.0,18.212,18.2252,18.212,18.2252,21000.0
2010-03-15 10:05:00,27.59,27.63,27.59,27.63,18200.0,18.2186,18.245,18.2186,18.245,18200.0
2010-03-15 10:10:00,27.62,27.64,27.62,27.64,12500.0,18.2384,18.2516,18.2384,18.2516,12500.0
2010-03-15 10:15:00,27.64,27.65,27.62,27.64,37700.0,18.2516,18.2582,18.2384,18.2516,37700.0
2010-03-15 10:20:00,27.65,27.67,27.64,27.64,46700.0,18.2582,18.2714,18.2516,18.2516,46700.0
2010-03-15 10:25:00,27.65,27.66,27.63,27.65,31600.0,18.2582,18.2648,18.245,18.2582,31600.0
2010-03-15 10:30:00,27.65,27.66,27.61,27.61,27800.0,18.2582,18.2648,18.2318,18.2318,27800.0
2010-03-15 10:35:00,27.61,27.64,27.61,27.63,183700.0,18.2318,18.2516,18.2318,18.245,183700.0
2010-03-15 10:40:00,27.63,27.64,27.63,27.64,12400.0,18.245,18.2516,18.245,18.2516,12400.0
2010-03-15 10:45:00,27.64,27.64,27.62,27.63,18900.0,18.2516,18.2516,18.2384,18.245,18900.0
2010-03-15 10:50:00,27.63,27.64,27.62,27.64,10000.0,18.245,18.2516,18.2384,18.2516,10000.0
2010-03-15 10:55:00,27.64,27.65,27.63,27.63,19500.0,18.2516,18.2582,18.245,18.245,19500.0
2010-03-15 11:00:00,27.64,27.64,27.63,27.63,19300.0,18.2516,18.2516,18.245,18.245,19300.0
2010-03-15 11:05:00,27.63,27.63,27.59,27.6,43300.0,18.245,18.245,18.2186,18.2252,43300.0
2010-03-15 11:10:00,27.61,27.61,27.58,27.59,22300.0,18.2318,18.2318,18.212,18.2186,22300.0
2010-03-15 11:15:00,27.58,27.59,27.57,27.57,11500.0,18.212,18.2186,18.2053,18.2053,11500.0
2010-03-15 11:20:00,27.56,27.58,27.56,27.57,56900.0,18.1987,18.212,18.1987,18.2053,56900.0
2010-03-15 11:25:00,27.57,27.59,27.57,27.59,84200.0,18.2053,18.2186,18.2053,18.2186,84200.0
2010-03-15 11:30:00,27.58,27.59,27.57,27.59,15800.0,18.212,18.2186,18.2053,18.2186,15800.0
2010-03-15 11:35:00,27.58,27.6,27.57,27.6,30400.0,18.212,18.2252,18.2053,18.2252,30400.0
2010-03-15 11:40:00,27.59,27.61,27.59,27.6,93400.0,18.2186,18.2318,18.2186,18.2252,93400.0
2010-03-15 11:45:00,27.6,27.6,27.58,27.59,34900.0,18.2252,18.2252,18.212,18.2186,34900.0
2010-03-15 11:50:00,27.59,27.6,27.59,27.59,12700.0,18.2186,18.2252,18.2186,18.2186,12700.0
2010-03-15 11:55:00,27.59,27.61,27.59,27.6,17300.0,18.2186,18.2318,18.2186,18.2252,17300.0
2010-03-15 12:00:00,27.6,27.6,27.59,27.6,88100.0,18.2252,18.2252,18.2186,18.2252,88100.0
2010-03-15 12:05:00,27.6,27.61,27.59,27.61,13500.0,18.2252,18.2318,18.2186,18.2318,13500.0
2010-03-15 12:10:00,27.61,27.61,27.6,27.6,17800.0,18.2318,18.2318,18.2252,18.2252,17800.0
2010-03-15 12:15:00,27.6,27.61,27.6,27.6,14200.0,18.2252,18.2318,18.2252,18.2252,14200.0
2010-03-15 12:20:00,27.6,27.61,27.59,27.59,13900.0,18.2252,18.2318,18.2186,18.2186,13900.0
2010-03-15 12:25:00,27.6,27.6,27.59,27.59,20600.0,18.2252,18.2252,18.2186,18.2186,20600.0
2010-03-15 12:30:00,27.59,27.59,27.59,27.59,7900.0,18.2186,18.2186,18.2186,18.2186,7900.0
2010-03-15 12:35:00,27.58,27.6,27.58,27.6,9100.0,18.212,18.2252,18.212,18.2252,9100.0
2010-03-15 12:40:00,27.59,27.61,27.59,27.61,10000.0,18.2186,18.2318,18.2186,18.2318,10000.0
2010-03-15 12:45:00,27.6,27.62,27.6,27.61,19700.0,18.2252,18.2384,18.2252,18.2318,19700.0
2010-03-15 12:50:00,27.61,27.63,27.61,27.63,11100.0,18.2318,18.245,18.2318,18.245,11100.0
2010-03-15 12:55:00,27.63,27.64,27.62,27.63,17600.0,18.245,18.2516,18.2384,18.245,17600.0
2010-03-15 13:00:00,27.62,27.63,27.62,27.63,16400.0,18.2384,18.245,18.2384,18.245,16400.0
2010-03-15 13:05:00,27.63,27.63,27.62,27.62,13000.0,18.245,18.245,18.2384,18.2384,13000.0
2010-03-15 13:10:00,27.61,27.63,27.61,27.61,18300.0,18.2318,18.245,18.2318,18.2318,18300.0
2010-03-15 13:15:00,27.62,27.63,27.62,27.63,15800.0,18.2384,18.245,18.2384,18.245,15800.0
2010-03-15 13:20:00,27.63,27.63,27.62,27.63,12300.0,18.245,18.245,18.2384,18.245,12300.0
2010-03-15 13:25:00,27.62,27.63,27.61,27.62,27600.0,18.2384,18.245,18.2318,18.2384,27600.0
2010-03-15 13:30:00,27.62,27.62,27.61,27.62,20000.0,18.2384,18.2384,18.2318,18.2384,20000.0
2010-03-15 13:35:00,27.62,27.63,27.61,27.63,42700.0,18.2384,18.245,18.2318,18.245,42700.0
2010-03-15 13:40:00,27.62,27.63,27.61,27.61,28100.0,18.2384,18.245,18.2318,18.2318,28100.0
2010-03-15 13:45:00,27.62,27.63,27.61,27.63,10100.0,18.2384,18.245,18.2318,18.245,10100.0
2010-03-15 13:50:00,27.63,27.64,27.62,27.64,26800.0,18.245,18.2516,18.2384,18.2516,26800.0
2010-03-15 13:55:00,27.64,27.64,27.63,27.63,43200.0,18.2516,18.2516,18.245,18.245,43200.0
2010-03-15 14:00:00,27.64,27.64,27.63,27.63,23000.0,18.2516,18.2516,18.245,18.245,23000.0
2010-03-15 14:05:00,27.63,27.64,27.61,27.62,21800.0,18.245,18.2516,18.2318,18.2384,21800.0
2010-03-15 14:10:00,27.62,27.63,27.62,27.63,7100.0,18.2384,18.245,18.2384,18.245,7100.0
2010-03-15 14:15:00,27.62,27.63,27.62,27.62,33100.0,18.2384,18.245,18.2384,18.2384,33100.0
2010-03-15 14:20:00,27.63,27.63,27.62,27.62,10000.0,18.245,18.245,18.2384,18.2384,10000.0
2010-03-15 14:25:00,27.62,27.63,27.62,27.62,25000.0,18.2384,18.245,18.2384,18.2384,25000.0
2010-03-15 14:30:00,27.63,27.63,27.62,27.62,10900.0,18.245,18.245,18.2384,18.2384,10900.0
2010-03-15 14:35:00,27.62,27.64,27.62,27.64,29400.0,18.2384,18.2516,18.2384,18.2516,29400.0
2010-03-15 14:40:00,27.64,27.65,27.63,27.65,18200.0,18.2516,18.2582,18.245,18.2582,18200.0
2010-03-15 14:45:00,27.65,27.65,27.64,27.65,7500.0,18.2582,18.2582,18.2516,18.2582,7500.0
2010-03-15 14:50:00,27.64,27.67,27.64,27.67,19000.0,18.2516,18.2714,18.2516,18.2714,19000.0
2010-03-15 14:55:00,27.67,27.67,27.65,27.65,132500.0,18.2714,18.2714,18.2582,18.2582,132500.0
2010-03-15 15:00:00,27.65,27.67,27.65,27.66,24500.0,18.2582,18.2714,18.2582,18.2648,24500.0
2010-03-15 15:05:00,27.66,27.67,27.64,27.64,67800.0,18.2648,18.2714,18.2516,18.2516,67800.0
2010-03-15 15:10:00,27.64,27.67,27.64,27.66,70500.0,18.2516,18.2714,18.2516,18.2648,70500.0
2010-03-15 15:15:00,27.65,27.68,27.65,27.68,47600.0,18.2582,18.278,18.2582,18.278,47600.0
2010-03-15 15:20:00,27.68,27.68,27.66,27.67,103200.0,18.278,18.278,18.2648,18.2714,103200.0
2010-03-15 15:25:00,27.67,27.68,27.67,27.68,81500.0,18.2714,18.278,18.2714,18.278,81500.0
2010-03-15 15:30:00,27.68,27.68,27.66,27.67,71900.0,18.278,18.278,18.2648,18.2714,71900.0
2010-03-15 15:35:00,27.67,27.68,27.66,27.68,67900.0,18.2714,18.278,18.2648,18.278,67900.0
2010-03-15 15:40:00,27.68,27.69,27.67,27.68,42900.0,18.278,18.2846,18.2714,18.278,42900.0
2010-03-15 15:45:00,27.69,27.71,27.69,27.69,229700.0,18.2846,18.2978,18.2846,18.2846,229700.0
2010-03-15 15:50:00,27.7,27.7,27.68,27.68,155700.0,18.2912,18.2912,18.278,18.278,155700.0
2010-03-15 15:55:00,27.69,27.69,27.68,27.69,760000.0,18.2846,18.2846,18.278,18.2846,760000.0
2010-03-16 09:30:00,27.66,27.75,27.66,27.72,162800.0,18.2648,18.3242,18.2648,18.3044,162800.0
2010-03-16 09:35:00,27.72,27.75,27.71,27.74,203000.0,18.3044,18.3242,18.2978,18.3176,203000.0
2010-03-16 09:40:00,27.73,27.74,27.72,27.74,60000.0,18.311,18.3176,18.3044,18.3176,60000.0
2010-03-16 09:45:00,27.74,27.75,27.73,27.74,50300.0,18.3176,18.3242,18.311,18.3176,50300.0
2010-03-16 09:50:00,27.74,27.75,27.73,27.75,76000.0,18.3176,18.3242,18.311,18.3242,76000.0
2010-03-16 09:55:00,27.74,27.78,27.74,27.78,113200.0,18.3176,18.344,18.3176,18.344,113200.0
2010-03-16 10:00:00,27.78,27.8,27.77,27.8,181800.0,18.344,18.3572,18.3374,18.3572,181800.0
2010-03-16 10:05:00,27.79,27.8,27.79,27.79,41000.0,18.3506,18.3572,18.3506,18.3506,41000.0
2010-03-16 10:10:00,27.78,27.8,27.77,27.8,17500.0,18.344,18.3572,18.3374,18.3572,17500.0
2010-03-16 10:15:00,27.81,27.81,27.78,27.79,16100.0,18.3638,18.3638,18.344,18.3506,16100.0
2010-03-16 10:20:00,27.78,27.79,27.77,27.78,43000.0,18.344,18.3506,18.3374,18.344,43000.0
2010-03-16 10:25:00,27.79,27.8,27.78,27.8,23500.0,18.3506,18.3572,18.344,18.3572,23500.0
2010-03-16 10:30:00,27.79,27.8,27.79,27.79,27300.0,18.3506,18.3572,18.3506,18.3506,27300.0
2010-03-16 10:35:00,27.8,27.8,27.78,27.78,39700.0,18.3572,18.3572,18.344,18.344,39700.0
2010-03-16 10:40:00,27.79,27.79,27.78,27.78,17000.0,18.3506,18.3506,18.344,18.344,17000.0
2010-03-16 10:45:00,27.79,27.81,27.78,27.79,240200.0,18.3506,18.3638,18.344,18.3506,240200.0
2010-03-16 10:50:00,27.79,27.79,27.78,27.78,7400.0,18.3506,18.3506,18.344,18.344,7400.0
2010-03-16 10:55:00,27.78,27.83,27.78,27.81,64400.0,18.344,18.377,18.344,18.3638,64400.0
2010-03-16 11:00:00,27.81,27.82,27.8,27.81,38200.0,18.3638,18.3704,18.3572,18.3638,38200.0
2010-03-16 11:05:00,27.81,27.82,27.78,27.78,11300.0,18.3638,18.3704,18.344,18.344,11300.0
2010-03-16 11:10:00,27.79,27.8,27.78,27.78,15900.0,18.3506,18.3572,18.344,18.344,15900.0
2010-03-16 11:15:00,27.78,27.82,27.78,27.82,23300.0,18.344,18.3704,18.344,18.3704,23300.0
2010-03-16 11:20:00,27.82,27.83,27.8,27.8,49300.0,18.3704,18.377,18.3572,18.3572,49300.0
2010-03-16 11:25:00,27.8,27.81,27.8,27.81,5100.0,18.3572,18.3638,18.3572,18.3638,5100.0
2010-03-16 11:30:00,27.81,27.81,27.8,27.8,18600.0,18.3638,18.3638,18.3572,18.3572,18600.0
2010-03-16 11:35:00,27.8,27.81,27.8,27.81,26100.0,18.3572,18.3638,18.3572,18.3638,26100.0
2010-03-16 11:40:00,27.81,27.81,27.81,27.81,4700.0,18.3638,18.3638,18.3638,18.3638,4700.0
2010-03-16 11:45:00,27.81,27.82,27.81,27.82,106000.0,18.3638,18.3704,18.3638,18.3704,106000.0
2010-03-16 11:50:00,27.82,27.82,27.81,27.82,4900.0,18.3704,18.3704,18.3638,18.3704,4900.0
2010-03-16 11:55:00,27.81,27.82,27.81,27.82,5000.0,18.3638,18.3704,18.3638,18.3704,5000.0
2010-03-16 12:00:00,27.82,27.82,27.81,27.81,34500.0,18.3704,18.3704,18.3638,18.3638,34500.0
2010-03-16 12:05:00,27.81,27.82,27.81,27.82,16300.0,18.3638,18.3704,18.3638,18.3704,16300.0
2010-03-16 12:10:00,27.81,27.81,27.8,27.81,23100.0,18.3638,18.3638,18.3572,18.3638,23100.0
2010-03-16 12:15:00,27.81,27.81,27.8,27.81,4900.0,18.3638,18.3638,18.3572,18.3638,4900.0
2010-03-16 12:20:00,27.81,27.81,27.8,27.8,12800.0,18.3638,18.3638,18.3572,18.3572,12800.0
2010-03-16 12:25:00,27.8,27.8,27.8,27.8,3800.0,18.3572,18.3572,18.3572,18.3572,3800.0
2010-03-16 12:30:00,27.8,27.82,27.8,27.82,13100.0,18.3572,18.3704,18.3572,18.3704,13100.0
2010-03-16 12:35:00,27.81,27.81,27.8,27.8,12200.0,18.3638,18.3638,18.3572,18.3572,12200.0
2010-03-16 12:40:00,27.8,27.8,27.78,27.78,9600.0,18.3572,18.3572,18.344,18.344,9600.0
2010-03-16 12:45:00,27.79,27.79,27.78,27.78,6400.0,18.3506,18.3506,18.344,18.344,6400.0
2010-03-16 12:50:00,27.79,27.79,27.78,27.79,8700.0,18.3506,18.3506,18.344,18.3506,8700.0
2010-03-16 12:55:00,27.79,27.8,27.78,27.8,7000.0,18.3506,18.3572,18.344,18.3572,7000.0
2010-03-16 13:00:00,27.8,27.81,27.8,27.81,14500.0,18.3572,18.3638,18.3572,18.3638,14500.0
2010-03-16 13:05:00,27.81,27.81,27.8,27.81,6200.0,18.3638,18.3638,18.3572,18.3638,6200.0
2010-03-16 13:10:00,27.8,27.81,27.78,27.78,15200.0,18.3572,18.3638,18.344,18.344,15200.0
2010-03-16 13:15:00,27.78,27.79,27.77,27.78,36700.0,18.344,18.3506,18.3374,18.344,36700.0
2010-03-16 13:20:00,27.78,27.78,27.77,27.78,18200.0,18.344,18.344,18.3374,18.344,18200.0
2010-03-16 13:25:00,27.78,27.78,27.77,27.78,6700.0,18.344,18.344,18.3374,18.344,6700.0
2010-03-16 13:30:00,27.78,27.78,27.77,27.77,20000.0,18.344,18.344,18.3374,18.3374,20000.0
2010-03-16 13:35:00,27.77,27.77,27.76,27.77,25200.0,18.3374,18.3374,18.3308,18.3374,25200.0
2010-03-16 13:40:00,27.76,27.78,27.76,27.77,18500.0,18.3308,18.344,18.3308,18.3374,18500.0
2010-03-16 13:45:00,27.77,27.78,27.76,27.77,13300.0,18.3374,18.344,18.3308,18.3374,13300.0
2010-03-16 13:50:00,27.77,27.77,27.76,27.76,9300.0,18.3374,18.3374,18.3308,18.3308,9300.0
2010-03-16 13:55:00,27.75,27.77,27.75,27.77,12400.0,18.3242,18.3374,18.3242,18.3374,12400.0
2010-03-16 14:00:00,27.77,27.77,27.74,27.76,90100.0,18.3374,18.3374,18.3176,18.3308,90100.0
2010-03-16 14:05:00,27.76,27.77,27.75,27.76,48700.0,18.3308,18.3374,18.3242,18.3308,48700.0
2010-03-16 14:10:00,27.76,27.81,27.75,27.81,65400.0,18.3308,18.3638,18.3242,18.3638,65400.0
2010-03-16 14:15:00,27.82,27.82,27.79,27.81,90000.0,18.3704,18.3704,18.3506,18.3638,90000.0
2010-03-16 14:20:00,27.81,27.84,27.81,27.82,85300.0,18.3638,18.3836,18.3638,18.3704,85300.0
2010-03-16 14:25:00,27.82,27.83,27.8,27.8,63600.0,18.3704,18.377,18.3572,18.3572,63600.0
2010-03-16 14:30:00,27.8,27.81,27.77,27.78,34300.0,18.3572,18.3638,18.3374,18.344,34300.0
2010-03-16 14:35:00,27.77,27.78,27.75,27.76,48300.0,18.3374,18.344,18.3242,18.3308,48300.0
2010-03-16 14:40:00,27.77,27.79,27.76,27.76,49100.0,18.3374,18.3506,18.3308,18.3308,49100.0
2010-03-16 14:45:00,27.75,27.77,27.75,27.76,13500.0,18.3242,18.3374,18.3242,18.3308,13500.0
2010-03-16 14:50:00,27.76,27.78,27.76,27.78,39700.0,18.3308,18.344,18.3308,18.344,39700.0
2010-03-16 14:55:00,27.78,27.81,27.77,27.81,30300.0,18.344,18.3638,18.3374,18.3638,30300.0
2010-03-16 15:00:00,27.81,27.82,27.79,27.8,44000.0,18.3638,18.3704,18.3506,18.3572,44000.0
2010-03-16 15:05:00,27.79,27.81,27.79,27.8,91300.0,18.3506,18.3638,18.3506,18.3572,91300.0
2010-03-16 15:10:00,27.8,27.81,27.79,27.81,75300.0,18.3572,18.3638,18.3506,18.3638,75300.0
2010-03-16 15:15:00,27.81,27.82,27.8,27.82,289100.0,18.3638,18.3704,18.3572,18.3704,289100.0
2010-03-16 15:20:00,27.82,27.82,27.81,27.82,57600.0,18.3704,18.3704,18.3638,18.3704,57600.0
2010-03-16 15:25:00,27.82,27.82,27.81,27.82,144600.0,18.3704,18.3704,18.3638,18.3704,144600.0
2010-03-16 15:30:00,27.81,27.83,27.8,27.82,700400.0,18.3638,18.377,18.3572,18.3704,700400.0
2010-03-16 15:35:00,27.82,27.83,27.82,27.83,88300.0,18.3704,18.377,18.3704,18.377,88300.0
2010-03-16 15:40:00,27.82,27.83,27.8,27.8,66900.0,18.3704,18.377,18.3572,18.3572,66900.0
2010-03-16 15:45:00,27.81,27.82,27.8,27.81,54500.0,18.3638,18.3704,18.3572,18.3638,54500.0
2010-03-16 15:50:00,27.81,27.84,27.81,27.83,473600.0,18.3638,18.3836,18.3638,18.377,473600.0
2010-03-16 15:55:00,27.84,27.84,27.75,27.81,401800.0,18.3836,18.3836,18.3242,18.3638,401800.0
2010-03-17 09:30:00,27.89,27.89,27.82,27.84,82100.0,18.4167,18.4167,18.3704,18.3836,82100.0
2010-03-17 09:35:00,27.84,27.85,27.82,27.83,35600.0,18.3836,18.3902,18.3704,18.377,35600.0
2010-03-17 09:40:00,27.84,27.84,27.82,27.83,28100.0,18.3836,18.3836,18.3704,18.377,28100.0
2010-03-17 09:45:00,27.83,27.83,27.81,27.82,39700.0,18.377,18.377,18.3638,18.3704,39700.0
2010-03-17 09:50:00,27.82,27.84,27.81,27.84,34900.0,18.3704,18.3836,18.3638,18.3836,34900.0
2010-03-17 09:55:00,27.85,27.88,27.84,27.88,26100.0,18.3902,18.41,18.3836,18.41,26100.0
2010-03-17 10:00:00,27.88,27.89,27.87,27.87,29700.0,18.41,18.4167,18.4034,18.4034,29700.0
2010-03-17 10:05:00,27.87,27.9,27.87,27.89,36900.0,18.4034,18.4233,18.4034,18.4167,36900.0
2010-03-17 10:10:00,27.89,27.89,27.86,27.86,283200.0,18.4167,18.4167,18.3968,18.3968,283200.0
2010-03-17 10:15:00,27.86,27.89,27.86,27.89,35100.0,18.3968,18.4167,18.3968,18.4167,35100.0
2010-03-17 10:20:00,27.89,27.89,27.83,27.83,44700.0,18.4167,18.4167,18.377,18.377,44700.0
2010-03-17 10:25:00,27.84,27.84,27.83,27.83,11000.0,18.3836,18.3836,18.377,18.377,11000.0
2010-03-17 10:30:00,27.83,27.84,27.82,27.82,71100.0,18.377,18.3836,18.3704,18.3704,71100.0
2010-03-17 10:35:00,27.82,27.83,27.81,27.82,20400.0,18.3704,18.377,18.3638,18.3704,20400.0
2010-03-17 10:40:00,27.82,27.84,27.82,27.83,36100.0,18.3704,18.3836,18.3704,18.377,36100.0
2010-03-17 10:45:00,27.83,27.84,27.83,27.84,18600.0,18.377,18.3836,18.377,18.3836,18600.0
2010-03-17 10:50:00,27.84,27.85,27.83,27.85,11600.0,18.3836,18.3902,18.377,18.3902,11600.0
2010-03-17 10:55:00,27.84,27.86,27.84,27.86,9200.0,18.3836,18.3968,18.3836,18.3968,9200.0
2010-03-17 11:00:00,27.85,27.88,27.85,27.87,17700.0,18.3902,18.41,18.3902,18.4034,17700.0
2010-03-17 11:05:00,27.88,27.88,27.85,27.85,22200.0,18.41,18.41,18.3902,18.3902,22200.0
2010-03-17 11:10:00,27.86,27.88,27.85,27.88,18200.0,18.3968,18.41,18.3902,18.41,18200.0
2010-03-17 11:15:00,27.87,27.88,27.86,27.88,46000.0,18.4034,18.41,18.3968,18.41,46000.0
2010-03-17 11:20:00,27.88,27.9,27.88,27.89,25000.0,18.41,18.4233,18.41,18.4167,25000.0
2010-03-17 11:25:00,27.9,27.9,27.89,27.9,33100.0,18.4233,18.4233,18.4167,18.4233,33100.0
2010-03-17 11:30:00,27.9,27.91,27.89,27.89,18900.0,18.4233,18.4299,18.4167,18.4167,18900.0
2010-03-17 11:35:00,27.89,27.9,27.89,27.9,8700.0,18.4167,18.4233,18.4167,18.4233,8700.0
2010-03-17 11:40:00,27.9,27.91,27.89,27.9,49100.0,18.4233,18.4299,18.4167,18.4233,49100.0
2010-03-17 11:45:00,27.91,27.92,27.89,27.89,32200.0,18.4299,18.4365,18.4167,18.4167,32200.0
2010-03-17 11:50:00,27.89,27.9,27.88,27.89,114900.0,18.4167,18.4233,18.41,18.4167,114900.0
2010-03-17 11:55:00,27.89,27.9,27.87,27.88,33000.0,18.4167,18.4233,18.4034,18.41,33000.0
2010-03-17 12:00:00,27.88,27.89,27.88,27.89,17400.0,18.41,18.4167,18.41,18.4167,17400.0
2010-03-17 12:05:00,27.89,27.89,27.88,27.89,24600.0,18.4167,18.4167,18.41,18.4167,24600.0
2010-03-17 12:10:00,27.89,27.89,27.88,27.89,15200.0,18.4167,18.4167,18.41,18.4167,15200.0
2010-03-17 12:15:00,27.89,27.9,27.89,27.9,32000.0,18.4167,18.4233,18.4167,18.4233,32000.0
2010-03-17 12:20:00,27.9,27.9,27.89,27.9,9100.0,18.4233,18.4233,18.4167,18.4233,9100.0
2010-03-17 12:25:00,27.9,27.9,27.88,27.89,19600.0,18.4233,18.4233,18.41,18.4167,19600.0
2010-03-17 12:30:00,27.89,27.89,27.88,27.88,21600.0,18.4167,18.4167,18.41,18.41,21600.0
2010-03-17 12:35:00,27.89,27.89,27.88,27.88,12400.0,18.4167,18.4167,18.41,18.41,12400.0
2010-03-17 12:40:00,27.89,27.89,27.88,27.88,10100.0,18.4167,18.4167,18.41,18.41,10100.0
2010-03-17 12:45:00,27.88,27.89,27.88,27.89,13900.0,18.41,18.4167,18.41,18.4167,13900.0
2010-03-17 12:50:00,27.89,27.9,27.88,27.9,65800.0,18.4167,18.4233,18.41,18.4233,65800.0
2010-03-17 12:55:00,27.89,27.9,27.89,27.9,11900.0,18.4167,18.4233,18.4167,18.4233,11900.0
2010-03-17 13:00:00,27.9,27.9,27.89,27.9,5700.0,18.4233,18.4233,18.4167,18.4233,5700.0
2010-03-17 13:05:00,27.89,27.9,27.89,27.9,7000.0,18.4167,18.4233,18.4167,18.4233,7000.0
2010-03-17 13:10:00,27.9,27.91,27.89,27.91,21700.0,18.4233,18.4299,18.4167,18.4299,21700.0
2010-03-17 13:15:00,27.9,27.91,27.9,27.91,7400.0,18.4233,18.4299,18.4233,18.4299,7400.0
2010-03-17 13:20:00,27.91,27.92,27.91,27.92,21400.0,18.4299,18.4365,18.4299,18.4365,21400.0
2010-03-17 13:25:00,27.91,27.93,27.91,27.92,28100.0,18.4299,18.4431,18.4299,18.4365,28100.0
2010-03-17 13:30:00,27.92,27.94,27.92,27.94,32100.0,18.4365,18.4497,18.4365,18.4497,32100.0
2010-03-17 13:35:00,27.94,27.96,27.94,27.95,28600.0,18.4497,18.4629,18.4497,18.4563,28600.0
2010-03-17 13:40:00,27.94,27.97,27.94,27.96,20000.0,18.4497,18.4695,18.4497,18.4629,20000.0
2010-03-17 13:45:00,27.96,27.96,27.95,27.95,24900.0,18.4629,18.4629,18.4563,18.4563,24900.0
2010-03-17 13:50:00,27.94,27.95,27.93,27.94,10400.0,18.4497,18.4563,18.4431,18.4497,10400.0
2010-03-17 13:55:00,27.93,27.95,27.93,27.95,29300.0,18.4431,18.4563,18.4431,18.4563,29300.0
2010-03-17 14:00:00,27.95,27.96,27.94,27.96,10100.0,18.4563,18.4629,18.4497,18.4629,10100.0
2010-03-17 14:05:00,27.96,27.96,27.95,27.96,7500.0,18.4629,18.4629,18.4563,18.4629,7500.0
2010-03-17 14:10:00,27.95,27.97,27.95,27.97,24500.0,18.4563,18.4695,18.4563,18.4695,24500.0
2010-03-17 14:15:00,27.97,27.97,27.96,27.97,19800.0,18.4695,18.4695,18.4629,18.4695,19800.0
2010-03-17 14:20:00,27.96,27.98,27.96,27.98,27600.0,18.4629,18.4761,18.4629,18.4761,27600.0
2010-03-17 14:25:00,27.98,27.98,27.96,27.96,40600.0,18.4761,18.4761,18.4629,18.4629,40600.0
2010-03-17 14:30:00,27.96,27.97,27.94,27.94,74800.0,18.4629,18.4695,18.4497,18.4497,74800.0
2010-03-17 14:35:00,27.95,27.95,27.93,27.94,83000.0,18.4563,18.4563,18.4431,18.4497,83000.0
2010-03-17 14:40:00,27.94,27.95,27.93,27.95,25500.0,18.4497,18.4563,18.4431,18.4563,25500.0
2010-03-17 14:45:00,27.95,27.96,27.94,27.96,37100.0,18.4563,18.4629,18.4497,18.4629,37100.0
2010-03-17 14:50:00,27.95,27.95,27.94,27.94,40200.0,18.4563,18.4563,18.4497,18.4497,40200.0
2010-03-17 14:55:00,27.93,27.94,27.92,27.92,84400.0,18.4431,18.4497,18.4365,18.4365,84400.0
2010-03-17 15:00:00,27.92,27.94,27.92,27.93,34200.0,18.4365,18.4497,18.4365,18.4431,34200.0
2010-03-17 15:05:00,27.92,27.94,27.92,27.94,26200.0,18.4365,18.4497,18.4365,18.4497,26200.0
2010-03-17 15:10:00,27.94,27.94,27.93,27.94,12600.0,18.4497,18.4497,18.4431,18.4497,12600.0
2010-03-17 15:15:00,27.94,27.95,27.89,27.89,33100.0,18.4497,18.4563,18.4167,18.4167,33100.0
2010-03-17 15:20:00,27.89,27.9,27.88,27.9,41600.0,18.4167,18.4233,18.41,18.4233,41600.0
2010-03-17 15:25:00,27.9,27.91,27.9,27.91,363100.0,18.4233,18.4299,18.4233,18.4299,363100.0
2010-03-17 15:30:00,27.91,27.92,27.91,27.92,64400.0,18.4299,18.4365,18.4299,18.4365,64400.0
2010-03-17 15:35:00,27.91,27.95,27.91,27.94,61600.0,18.4299,18.4563,18.4299,18.4497,61600.0
2010-03-17 15:40:00,27.94,27.94,27.93,27.94,35700.0,18.4497,18.4497,18.4431,18.4497,35700.0
2010-03-17 15:45:00,27.93,27.96,27.93,27.96,152300.0,18.4431,18.4629,18.4431,18.4629,152300.0
2010-03-17 15:50:00,27.96,27.96,27.93,27.95,207600.0,18.4629,18.4629,18.4431,18.4563,207600.0
2010-03-17 15:55:00,27.95,27.96,27.94,27.95,539500.0,18.4563,18.4629,18.4497,18.4563,539500.0
2010-03-18 09:30:00,27.94,27.95,27.92,27.94,93500.0,18.4497,18.4563,18.4365,18.4497,93500.0
2010-03-18 09:35:00,27.95,27.97,27.92,27.93,44500.0,18.4563,18.4695,18.4365,18.4431,44500.0
2010-03-18 09:40:00,27.93,27.94,27.91,27.93,139600.0,18.4431,18.4497,18.4299,18.4431,139600.0
2010-03-18 09:45:00,27.93,27.94,27.92,27.93,108400.0,18.4431,18.4497,18.4365,18.4431,108400.0
2010-03-18 09:50:00,27.93,27.93,27.9,27.91,188800.0,18.4431,18.4431,18.4233,18.4299,188800.0
2010-03-18 09:55:00,27.92,27.93,27.9,27.91,152800.0,18.4365,18.4431,18.4233,18.4299,152800.0
2010-03-18 10:00:00,27.91,27.93,27.9,27.9,54800.0,18.4299,18.4431,18.4233,18.4233,54800.0
2010-03-18 10:05:00,27.9,27.91,27.89,27.9,66700.0,18.4233,18.4299,18.4167,18.4233,66700.0
2010-03-18 10:10:00,27.9,27.92,27.89,27.89,34600.0,18.4233,18.4365,18.4167,18.4167,34600.0
2010-03-18 10:15:00,27.89,27.9,27.89,27.9,26600.0,18.4167,18.4233,18.4167,18.4233,26600.0
2010-03-18 10:20:00,27.9,27.91,27.89,27.91,58200.0,18.4233,18.4299,18.4167,18.4299,58200.0
2010-03-18 10:25:00,27.91,27.92,27.9,27.9,134700.0,18.4299,18.4365,18.4233,18.4233,134700.0
2010-03-18 10:30:00,27.9,27.91,27.89,27.9,13400.0,18.4233,18.4299,18.4167,18.4233,13400.0
2010-03-18 10:35:00,27.9,27.9,27.88,27.89,194600.0,18.4233,18.4233,18.41,18.4167,194600.0
2010-03-18 10:40:00,27.89,27.9,27.88,27.89,28900.0,18.4167,18.4233,18.41,18.4167,28900.0
2010-03-18 10:45:00,27.89,27.9,27.89,27.9,8200.0,18.4167,18.4233,18.4167,18.4233,8200.0
2010-03-18 10:50:00,27.89,27.91,27.89,27.91,12900.0,18.4167,18.4299,18.4167,18.4299,12900.0
2010-03-18 10:55:00,27.91,27.93,27.91,27.93,17200.0,18.4299,18.4431,18.4299,18.4431,17200.0
2010-03-18 11:00:00,27.93,27.94,27.93,27.94,10300.0,18.4431,18.4497,18.4431,18.4497,10300.0
2010-03-18 11:05:00,27.93,27.94,27.93,27.94,151800.0,18.4431,18.4497,18.4431,18.4497,151800.0
2010-03-18 11:10:00,27.95,27.97,27.94,27.97,21900.0,18.4563,18.4695,18.4497,18.4695,21900.0
2010-03-18 11:15:00,27.96,27.99,27.96,27.96,50300.0,18.4629,18.4827,18.4629,18.4629,50300.0
2010-03-18 11:20:00,27.95,27.96,27.94,27.95,26200.0,18.4563,18.4629,18.4497,18.4563,26200.0
2010-03-18 11:25:00,27.96,27.96,27.94,27.94,11700.0,18.4629,18.4629,18.4497,18.4497,11700.0
2010-03-18 11:30:00,27.94,27.96,27.94,27.95,6000.0,18.4497,18.4629,18.4497,18.4563,6000.0
2010-03-18 11:35:00,27.95,27.95,27.93,27.93,10100.0,18.4563,18.4563,18.4431,18.4431,10100.0
2010-03-18 11:40:00,27.93,27.94,27.91,27.91,7100.0,18.4431,18.4497,18.4299,18.4299,7100.0
2010-03-18 11:45:00,27.91,27.92,27.9,27.92,31200.0,18.4299,18.4365,18.4233,18.4365,31200.0
2010-03-18 11:50:00,27.91,27.92,27.91,27.91,7900.0,18.4299,18.4365,18.4299,18.4299,7900.0
2010-03-18 11:55:00,27.92,27.92,27.91,27.91,9100.0,18.4365,18.4365,18.4299,18.4299,9100.0
2010-03-18 12:00:00,27.91,27.92,27.9,27.9,3200.0,18.4299,18.4365,18.4233,18.4233,3200.0
2010-03-18 12:05:00,27.9,27.92,27.9,27.92,28600.0,18.4233,18.4365,18.4233,18.4365,28600.0
2010-03-18 12:10:00,27.92,27.93,27.92,27.93,36900.0,18.4365,18.4431,18.4365,18.4431,36900.0
2010-03-18 12:15:00,27.93,27.94,27.92,27.94,12300.0,18.4431,18.4497,18.4365,18.4497,12300.0
2010-03-18 12:20:00,27.94,27.94,27.91,27.91,10000.0,18.4497,18.4497,18.4299,18.4299,10000.0
2010-03-18 12:25:00,27.92,27.93,27.91,27.92,36200.0,18.4365,18.4431,18.4299,18.4365,36200.0
2010-03-18 12:30:00,27.92,27.93,27.92,27.92,5300.0,18.4365,18.4431,18.4365,18.4365,5300.0
2010-03-18 12:35:00,27.92,27.92,27.91,27.92,1400.0,18.4365,18.4365,18.4299,18.4365,1400.0
2010-03-18 12:40:00,27.92,27.92,27.91,27.91,25000.0,18.4365,18.4365,18.4299,18.4299,25000.0
2010-03-18 12:45:00,27.91,27.93,27.91,27.92,62200.0,18.4299,18.4431,18.4299,18.4365,62200.0
2010-03-18 12:50:00,27.92,27.93,27.91,27.91,9100.0,18.4365,18.4431,18.4299,18.4299,9100.0
2010-03-18 12:55:00,27.91,27.92,27.9,27.92,7600.0,18.4299,18.4365,18.4233,18.4365,7600.0
2010-03-18 13:00:00,27.91,27.92,27.91,27.91,17900.0,18.4299,18.4365,18.4299,18.4299,17900.0
2010-03-18 13:05:00,27.91,27.94,27.91,27.94,21600.0,18.4299,18.4497,18.4299,18.4497,21600.0
2010-03-18 13:10:00,27.93,27.93,27.93,27.93,3400.0,18.4431,18.4431,18.4431,18.4431,3400.0
2010-03-18 13:15:00,27.94,27.95,27.93,27.93,8200.0,18.4497,18.4563,18.4431,18.4431,8200.0
2010-03-18 13:20:00,27.93,27.94,27.92,27.92,15200.0,18.4431,18.4497,18.4365,18.4365,15200.0
2010-03-18 13:25:00,27.92,27.93,27.92,27.92,2000.0,18.4365,18.4431,18.4365,18.4365,2000.0
2010-03-18 13:30:00,27.93,27.95,27.92,27.94,28700.0,18.4431,18.4563,18.4365,18.4497,28700.0
2010-03-18 13:35:00,27.93,27.94,27.93,27.93,3400.0,18.4431,18.4497,18.4431,18.4431,3400.0
2010-03-18 13:40:00,27.93,27.93,27.93,27.93,21200.0,18.4431,18.4431,18.4431,18.4431,21200.0
2010-03-18 13:45:00,27.93,27.93,27.92,27.92,5700.0,18.4431,18.4431,18.4365,18.4365,5700.0
2010-03-18 13:50:00,27.93,27.93,27.91,27.91,12300.0,18.4431,18.4431,18.4299,18.4299,12300.0
2010-03-18 13:55:00,27.91,27.92,27.9,27.92,22200.0,18.4299,18.4365,18.4233,18.4365,22200.0
2010-03-18 14:00:00,27.92,27.94,27.91,27.91,65500.0,18.4365,18.4497,18.4299,18.4299,65500.0
2010-03-18 14:05:00,27.92,27.92,27.91,27.92,11100.0,18.4365,18.4365,18.4299,18.4365,11100.0
2010-03-18 14:10:00,27.92,27.92,27.91,27.91,45000.0,18.4365,18.4365,18.4299,18.4299,45000.0
2010-03-18 14:15:00,27.91,27.92,27.91,27.91,8900.0,18.4299,18.4365,18.4299,18.4299,8900.0
2010-03-18 14:20:00,27.92,27.92,27.91,27.92,64900.0,18.4365,18.4365,18.4299,18.4365,64900.0
2010-03-18 14:25:00,27.91,27.92,27.91,27.92,4800.0,18.4299,18.4365,18.4299,18.4365,4800.0
2010-03-18 14:30:00,27.91,27.95,27.91,27.95,101700.0,18.4299,18.4563,18.4299,18.4563,101700.0
2010-03-18 14:35:00,27.95,27.96,27.95,27.95,198400.0,18.4563,18.4629,18.4563,18.4563,198400.0
2010-03-18 14:40:00,27.94,27.95,27.93,27.93,9200.0,18.4497,18.4563,18.4431,18.4431,9200.0
2010-03-18 14:45:00,27.93,27.93,27.92,27.92,46300.0,18.4431,18.4431,18.4365,18.4365,46300.0
2010-03-18 14:50:00,27.92,27.92,27.91,27.92,17700.0,18.4365,18.4365,18.4299,18.4365,17700.0
2010-03-18 14:55:00,27.92,27.94,27.91,27.93,295900.0,18.4365,18.4497,18.4299,18.4431,295900.0
2010-03-18 15:00:00,27.93,27.93,27.92,27.92,14900.0,18.4431,18.4431,18.4365,18.4365,14900.0
2010-03-18 15:05:00,27.92,27.94,27.91,27.92,310800.0,18.4365,18.4497,18.4299,18.4365,310800.0
2010-03-18 15:10:00,27.92,27.93,27.92,27.92,39900.0,18.4365,18.4431,18.4365,18.4365,39900.0
2010-03-18 15:15:00,27.93,27.94,27.92,27.93,27700.0,18.4431,18.4497,18.4365,18.4431,27700.0
2010-03-18 15:20:00,27.93,27.94,27.92,27.92,48800.0,18.4431,18.4497,18.4365,18.4365,48800.0
2010-03-18 15:25:00,27.92,27.94,27.92,27.93,41300.0,18.4365,18.4497,18.4365,18.4431,41300.0
2010-03-18 15:30:00,27.94,27.95,27.93,27.94,69100.0,18.4497,18.4563,18.4431,18.4497,69100.0
2010-03-18 15:35:00,27.94,27.94,27.92,27.92,12700.0,18.4497,18.4497,18.4365,18.4365,12700.0
2010-03-18 15:40:00,27.93,27.94,27.92,27.93,188900.0,18.4431,18.4497,18.4365,18.4431,188900.0
2010-03-18 15:45:00,27.93,27.95,27.93,27.93,127600.0,18.4431,18.4563,18.4431,18.4431,127600.0
2010-03-18 15:50:00,27.93,27.95,27.93,27.95,113000.0,18.4431,18.4563,18.4431,18.4563,113000.0
2010-03-18 15:55:00,27.94,27.95,27.93,27.94,459900.0,18.4497,18.4563,18.4431,18.4497,459900.0
2010-03-19 09:30:00,27.92,27.95,27.86,27.89,116600.0,18.515,18.5349,18.4752,18.4951,116600.0
2010-03-19 09:35:00,27.88,27.89,27.85,27.87,273800.0,18.4884,18.4951,18.4685,18.4818,273800.0
2010-03-19 09:40:00,27.86,27.89,27.86,27.89,62000.0,18.4752,18.4951,18.4752,18.4951,62000.0
2010-03-19 09:45:00,27.88,27.89,27.85,27.86,97200.0,18.4884,18.4951,18.4685,18.4752,97200.0
2010-03-19 09:50:00,27.86,27.87,27.83,27.84,41600.0,18.4752,18.4818,18.4553,18.4619,41600.0
2010-03-19 09:55:00,27.84,27.85,27.83,27.83,29800.0,18.4619,18.4685,18.4553,18.4553,29800.0
2010-03-19 10:00:00,27.84,27.84,27.81,27.82,52300.0,18.4619,18.4619,18.442,18.4487,52300.0
2010-03-19 10:05:00,27.82,27.82,27.8,27.82,31200.0,18.4487,18.4487,18.4354,18.4487,31200.0
2010-03-19 10:10:00,27.82,27.82,27.81,27.81,55200.0,18.4487,18.4487,18.442,18.442,55200.0
2010-03-19 10:15:00,27.81,27.82,27.79,27.82,52600.0,18.442,18.4487,18.4288,18.4487,52600.0
2010-03-19 10:20:00,27.82,27.83,27.81,27.82,55500.0,18.4487,18.4553,18.442,18.4487,55500.0
2010-03-19 10:25:00,27.82,27.82,27.8,27.81,24400.0,18.4487,18.4487,18.4354,18.442,24400.0
2010-03-19 10:30:00,27.81,27.81,27.79,27.81,60200.0,18.442,18.442,18.4288,18.442,60200.0
2010-03-19 10:35:00,27.81,27.82,27.81,27.82,36200.0,18.442,18.4487,18.442,18.4487,36200.0
2010-03-19 10:40:00,27.81,27.82,27.8,27.81,82500.0,18.442,18.4487,18.4354,18.442,82500.0
2010-03-19 10:45:00,27.81,27.82,27.8,27.8,31000.0,18.442,18.4487,18.4354,18.4354,31000.0
2010-03-19 10:50:00,27.79,27.82,27.79,27.82,21300.0,18.4288,18.4487,18.4288,18.4487,21300.0
2010-03-19 10:55:00,27.82,27.82,27.78,27.78,15500.0,18.4487,18.4487,18.4221,18.4221,15500.0
2010-03-19 11:00:00,27.79,27.81,27.78,27.79,15000.0,18.4288,18.442,18.4221,18.4288,15000.0
2010-03-19 11:05:00,27.79,27.82,27.79,27.81,30500.0,18.4288,18.4487,18.4288,18.442,30500.0
2010-03-19 11:10:00,27.82,27.82,27.76,27.77,40000.0,18.4487,18.4487,18.4089,18.4155,40000.0
2010-03-19 11:15:00,27.77,27.77,27.75,27.75,18700.0,18.4155,18.4155,18.4022,18.4022,18700.0
2010-03-19 11:20:00,27.75,27.78,27.75,27.78,28100.0,18.4022,18.4221,18.4022,18.4221,28100.0
2010-03-19 11:25:00,27.77,27.78,27.76,27.77,65000.0,18.4155,18.4221,18.4089,18.4155,65000.0
2010-03-19 11:30:00,27.77,27.77,27.74,27.76,27200.0,18.4155,18.4155,18.3956,18.4089,27200.0
2010-03-19 11:35:00,27.76,27.78,27.75,27.77,12000.0,18.4089,18.4221,18.4022,18.4155,12000.0
2010-03-19 11:40:00,27.77,27.78,27.77,27.77,17200.0,18.4155,18.4221,18.4155,18.4155,17200.0
2010-03-19 11:45:00,27.77,27.78,27.76,27.77,27200.0,18.4155,18.4221,18.4089,18.4155,27200.0
2010-03-19 11:50:00,27.78,27.78,27.77,27.77,11700.0,18.4221,18.4221,18.4155,18.4155,11700.0
2010-03-19 11:55:00,27.77,27.78,27.76,27.76,16100.0,18.4155,18.4221,18.4089,18.4089,16100.0
2010-03-19 12:00:00,27.77,27.77,27.75,27.75,119600.0,18.4155,18.4155,18.4022,18.4022,119600.0
2010-03-19 12:05:00,27.75,27.76,27.74,27.75,86800.0,18.4022,18.4089,18.3956,18.4022,86800.0
2010-03-19 12:10:00,27.75,27.75,27.74,27.74,21500.0,18.4022,18.4022,18.3956,18.3956,21500.0
2010-03-19 12:15:00,27.75,27.75,27.73,27.73,12000.0,18.4022,18.4022,18.389,18.389,12000.0
2010-03-19 12:20:00,27.73,27.73,27.72,27.72,65100.0,18.389,18.389,18.3823,18.3823,65100.0
2010-03-19 12:25:00,27.72,27.75,27.72,27.74,78500.0,18.3823,18.4022,18.3823,18.3956,78500.0
2010-03-19 12:30:00,27.74,27.76,27.74,27.75,27000.0,18.3956,18.4089,18.3956,18.4022,27000.0
2010-03-19 12:35:00,27.74,27.74,27.74,27.74,10400.0,18.3956,18.3956,18.3956,18.3956,10400.0
2010-03-19 12:40:00,27.74,27.74,27.73,27.73,3700.0,18.3956,18.3956,18.389,18.389,3700.0
2010-03-19 12:45:00,27.74,27.74,27.73,27.74,15900.0,18.3956,18.3956,18.389,18.3956,15900.0
2010-03-19 12:50:00,27.73,27.74,27.73,27.73,15200.0,18.389,18.3956,18.389,18.389,15200.0
2010-03-19 12:55:00,27.74,27.74,27.73,27.74,6400.0,18.3956,18.3956,18.389,18.3956,6400.0
2010-03-19 13:00:00,27.74,27.75,27.73,27.74,16400.0,18.3956,18.4022,18.389,18.3956,16400.0
2010-03-19 13:05:00,27.74,27.75,27.73,27.74,20600.0,18.3956,18.4022,18.389,18.3956,20600.0
2010-03-19 13:10:00,27.73,27.74,27.73,27.74,36600.0,18.389,18.3956,18.389,18.3956,36600.0
2010-03-19 13:15:00,27.73,27.74,27.73,27.73,10500.0,18.389,18.3956,18.389,18.389,10500.0
2010-03-19 13:20:00,27.74,27.75,27.73,27.74,30600.0,18.3956,18.4022,18.389,18.3956,30600.0
2010-03-19 13:25:00,27.73,27.74,27.73,27.74,21000.0,18.389,18.3956,18.389,18.3956,21000.0
2010-03-19 13:30:00,27.73,27.74,27.73,27.73,19700.0,18.389,18.3956,18.389,18.389,19700.0
2010-03-19 13:35:00,27.73,27.73,27.71,27.71,17800.0,18.389,18.389,18.3757,18.3757,17800.0
2010-03-19 13:40:00,27.72,27.72,27.7,27.71,13900.0,18.3823,18.3823,18.3691,18.3757,13900.0
2010-03-19 13:45:00,27.71,27.71,27.7,27.71,52100.0,18.3757,18.3757,18.3691,18.3757,52100.0
2010-03-19 13:50:00,27.72,27.73,27.71,27.72,24300.0,18.3823,18.389,18.3757,18.3823,24300.0
2010-03-19 13:55:00,27.72,27.74,27.72,27.74,16500.0,18.3823,18.3956,18.3823,18.3956,16500.0
2010-03-19 14:00:00,27.74,27.74,27.72,27.72,25000.0,18.3956,18.3956,18.3823,18.3823,25000.0
2010-03-19 14:05:00,27.72,27.74,27.72,27.73,101600.0,18.3823,18.3956,18.3823,18.389,101600.0
2010-03-19 14:10:00,27.73,27.73,27.7,27.71,12400.0,18.389,18.389,18.3691,18.3757,12400.0
2010-03-19 14:15:00,27.7,27.71,27.7,27.7,13800.0,18.3691,18.3757,18.3691,18.3691,13800.0
2010-03-19 14:20:00,27.71,27.72,27.7,27.71,242400.0,18.3757,18.3823,18.3691,18.3757,242400.0
2010-03-19 14:25:00,27.71,27.72,27.71,27.72,11600.0,18.3757,18.3823,18.3757,18.3823,11600.0
2010-03-19 14:30:00,27.72,27.72,27.7,27.7,29500.0,18.3823,18.3823,18.3691,18.3691,29500.0
2010-03-19 14:35:00,27.7,27.72,27.7,27.72,23500.0,18.3691,18.3823,18.3691,18.3823,23500.0
2010-03-19 14:40:00,27.72,27.72,27.7,27.71,38000.0,18.3823,18.3823,18.3691,18.3757,38000.0
2010-03-19 14:45:00,27.71,27.71,27.7,27.71,9800.0,18.3757,18.3757,18.3691,18.3757,9800.0
2010-03-19 14:50:00,27.71,27.71,27.7,27.7,8800.0,18.3757,18.3757,18.3691,18.3691,8800.0
2010-03-19 14:55:00,27.71,27.71,27.7,27.7,26100.0,18.3757,18.3757,18.3691,18.3691,26100.0
2010-03-19 15:00:00,27.71,27.71,27.7,27.71,35200.0,18.3757,18.3757,18.3691,18.3757,35200.0
2010-03-19 15:05:00,27.71,27.72,27.7,27.72,54300.0,18.3757,18.3823,18.3691,18.3823,54300.0
2010-03-19 15:10:00,27.71,27.72,27.71,27.72,24100.0,18.3757,18.3823,18.3757,18.3823,24100.0
2010-03-19 15:15:00,27.71,27.72,27.71,27.72,46800.0,18.3757,18.3823,18.3757,18.3823,46800.0
2010-03-19 15:20:00,27.71,27.73,27.71,27.72,52300.0,18.3757,18.389,18.3757,18.3823,52300.0
2010-03-19 15:25:00,27.72,27.73,27.71,27.72,53300.0,18.3823,18.389,18.3757,18.3823,53300.0
2010-03-19 15:30:00,27.71,27.71,27.66,27.66,132400.0,18.3757,18.3757,18.3426,18.3426,132400.0
2010-03-19 15:35:00,27.66,27.67,27.64,27.67,113500.0,18.3426,18.3492,18.3293,18.3492,113500.0
2010-03-19 15:40:00,27.66,27.68,27.64,27.68,126100.0,18.3426,18.3558,18.3293,18.3558,126100.0
2010-03-19 15:45:00,27.67,27.75,27.67,27.75,109100.0,18.3492,18.4022,18.3492,18.4022,109100.0
2010-03-19 15:50:00,27.75,27.75,27.72,27.75,336300.0,18.4022,18.4022,18.3823,18.4022,336300.0
2010-03-19 15:55:00,27.75,27.77,27.74,27.77,489800.0,18.4022,18.4155,18.3956,18.4155,489800.0
2010-03-22 09:30:00,27.66,27.74,27.65,27.72,126900.0,18.3426,18.3956,18.3359,18.3823,126900.0
2010-03-22 09:35:00,27.72,27.78,27.72,27.77,66600.0,18.3823,18.4221,18.3823,18.4155,66600.0
2010-03-22 09:40:00,27.77,27.81,27.77,27.81,114100.0,18.4155,18.442,18.4155,18.442,114100.0
2010-03-22 09:45:00,27.81,27.85,27.81,27.83,100300.0,18.442,18.4685,18.442,18.4553,100300.0
2010-03-22 09:50:00,27.83,27.85,27.83,27.83,17400.0,18.4553,18.4685,18.4553,18.4553,17400.0
2010-03-22 09:55:00,27.84,27.85,27.82,27.83,42200.0,18.4619,18.4685,18.4487,18.4553,42200.0
2010-03-22 10:00:00,27.82,27.85,27.82,27.84,39200.0,18.4487,18.4685,18.4487,18.4619,39200.0
2010-03-22 10:05:00,27.84,27.85,27.84,27.84,18000.0,18.4619,18.4685,18.4619,18.4619,18000.0
2010-03-22 10:10:00,27.84,27.86,27.84,27.85,39400.0,18.4619,18.4752,18.4619,18.4685,39400.0
2010-03-22 10:15:00,27.85,27.85,27.81,27.81,44100.0,18.4685,18.4685,18.442,18.442,44100.0
2010-03-22 10:20:00,27.82,27.85,27.82,27.83,20300.0,18.4487,18.4685,18.4487,18.4553,20300.0
2010-03-22 10:25:00,27.84,27.87,27.84,27.86,52600.0,18.4619,18.4818,18.4619,18.4752,52600.0
2010-03-22 10:30:00,27.86,27.88,27.86,27.87,39700.0,18.4752,18.4884,18.4752,18.4818,39700.0
2010-03-22 10:35:00,27.88,27.89,27.87,27.87,21500.0,18.4884,18.4951,18.4818,18.4818,21500.0
2010-03-22 10:40:00,27.87,27.88,27.87,27.87,5300.0,18.4818,18.4884,18.4818,18.4818,5300.0
2010-03-22 10:45:00,27.87,27.88,27.87,27.88,170700.0,18.4818,18.4884,18.4818,18.4884,170700.0
2010-03-22 10:50:00,27.89,27.9,27.88,27.89,50400.0,18.4951,18.5017,18.4884,18.4951,50400.0
2010-03-22 10:55:00,27.89,27.89,27.86,27.87,31200.0,18.4951,18.4951,18.4752,18.4818,31200.0
2010-03-22 11:00:00,27.86,27.88,27.86,27.87,9700.0,18.4752,18.4884,18.4752,18.4818,9700.0
2010-03-22 11:05:00,27.87,27.89,27.87,27.87,7800.0,18.4818,18.4951,18.4818,18.4818,7800.0
2010-03-22 11:10:00,27.88,27.89,27.87,27.87,9600.0,18.4884,18.4951,18.4818,18.4818,9600.0
2010-03-22 11:15:00,27.87,27.88,27.87,27.87,5900.0,18.4818,18.4884,18.4818,18.4818,5900.0
2010-03-22 11:20:00,27.88,27.88,27.87,27.87,3700.0,18.4884,18.4884,18.4818,18.4818,3700.0
2010-03-22 11:25:00,27.87,27.88,27.86,27.86,4800.0,18.4818,18.4884,18.4752,18.4752,4800.0
2010-03-22 11:30:00,27.87,27.87,27.86,27.86,2500.0,18.4818,18.4818,18.4752,18.4752,2500.0
2010-03-22 11:35:00,27.86,27.87,27.86,27.86,9200.0,18.4752,18.4818,18.4752,18.4752,9200.0
2010-03-22 11:40:00,27.87,27.87,27.86,27.87,7800.0,18.4818,18.4818,18.4752,18.4818,7800.0
2010-03-22 11:45:00,27.87,27.88,27.87,27.87,14400.0,18.4818,18.4884,18.4818,18.4818,14400.0
2010-03-22 11:50:00,27.87,27.88,27.86,27.87,13800.0,18.4818,18.4884,18.4752,18.4818,13800.0
2010-03-22 11:55:00,27.88,27.88,27.87,27.87,6000.0,18.4884,18.4884,18.4818,18.4818,6000.0
2010-03-22 12:00:00,27.88,27.88,27.86,27.86,12000.0,18.4884,18.4884,18.4752,18.4752,12000.0
2010-03-22 12:05:00,27.86,27.88,27.86,27.87,8900.0,18.4752,18.4884,18.4752,18.4818,8900.0
2010-03-22 12:10:00,27.88,27.9,27.87,27.89,4700.0,18.4884,18.5017,18.4818,18.4951,4700.0
2010-03-22 12:15:00,27.89,27.9,27.88,27.88,5700.0,18.4951,18.5017,18.4884,18.4884,5700.0
2010-03-22 12:20:00,27.87,27.88,27.86,27.86,6000.0,18.4818,18.4884,18.4752,18.4752,6000.0
2010-03-22 12:25:00,27.87,27.89,27.87,27.88,14700.0,18.4818,18.4951,18.4818,18.4884,14700.0
2010-03-22 12:30:00,27.88,27.9,27.88,27.9,17200.0,18.4884,18.5017,18.4884,18.5017,17200.0
2010-03-22 12:35:00,27.9,27.9,27.88,27.88,22900.0,18.5017,18.5017,18.4884,18.4884,22900.0
2010-03-22 12:40:00,27.88,27.89,27.87,27.88,14900.0,18.4884,18.4951,18.4818,18.4884,14900.0
2010-03-22 12:45:00,27.88,27.88,27.87,27.87,6400.0,18.4884,18.4884,18.4818,18.4818,6400.0
2010-03-22 12:50:00,27.87,27.88,27.86,27.87,20600.0,18.4818,18.4884,18.4752,18.4818,20600.0
2010-03-22 12:55:00,27.88,27.88,27.87,27.87,11700.0,18.4884,18.4884,18.4818,18.4818,11700.0
2010-03-22 13:00:00,27.87,27.92,27.87,27.92,46500.0,18.4818,18.515,18.4818,18.515,46500.0
2010-03-22 13:05:00,27.91,27.92,27.9,27.9,34400.0,18.5083,18.515,18.5017,18.5017,34400.0
2010-03-22 13:10:00,27.9,27.91,27.9,27.9,9900.0,18.5017,18.5083,18.5017,18.5017,9900.0
2010-03-22 13:15:00,27.91,27.91,27.89,27.89,8400.0,18.5083,18.5083,18.4951,18.4951,8400.0
2010-03-22 13:20:00,27.9,27.9,27.88,27.88,2400.0,18.5017,18.5017,18.4884,18.4884,2400.0
2010-03-22 13:25:00,27.89,27.89,27.88,27.88,1900.0,18.4951,18.4951,18.4884,18.4884,1900.0
2010-03-22 13:30:00,27.88,27.89,27.87,27.87,19300.0,18.4884,18.4951,18.4818,18.4818,19300.0
2010-03-22 13:35:00,27.87,27.88,27.87,27.88,39500.0,18.4818,18.4884,18.4818,18.4884,39500.0
2010-03-22 13:40:00,27.88,27.89,27.88,27.89,19600.0,18.4884,18.4951,18.4884,18.4951,19600.0
2010-03-22 13:45:00,27.88,27.89,27.88,27.89,8100.0,18.4884,18.4951,18.4884,18.4951,8100.0
2010-03-22 13:50:00,27.88,27.89,27.88,27.89,11100.0,18.4884,18.4951,18.4884,18.4951,11100.0
2010-03-22 13:55:00,27.89,27.89,27.88,27.89,5100.0,18.4951,18.4951,18.4884,18.4951,5100.0
2010-03-22 14:00:00,27.88,27.89,27.87,27.88,77300.0,18.4884,18.4951,18.4818,18.4884,77300.0
2010-03-22 14:05:00,27.88,27.88,27.87,27.88,26600.0,18.4884,18.4884,18.4818,18.4884,26600.0
2010-03-22 14:10:00,27.87,27.88,27.87,27.88,42000.0,18.4818,18.4884,18.4818,18.4884,42000.0
2010-03-22 14:15:00,27.88,27.89,27.87,27.89,18800.0,18.4884,18.4951,18.4818,18.4951,18800.0
2010-03-22 14:20:00,27.89,27.9,27.88,27.9,38600.0,18.4951,18.5017,18.4884,18.5017,38600.0
2010-03-22 14:25:00,27.89,27.9,27.88,27.89,15200.0,18.4951,18.5017,18.4884,18.4951,15200.0
2010-03-22 14:30:00,27.89,27.9,27.88,27.89,28100.0,18.4951,18.5017,18.4884,18.4951,28100.0
2010-03-22 14:35:00,27.89,27.9,27.89,27.9,24600.0,18.4951,18.5017,18.4951,18.5017,24600.0
2010-03-22 14:40:00,27.9,27.91,27.9,27.91,18000.0,18.5017,18.5083,18.5017,18.5083,18000.0
2010-03-22 14:45:00,27.91,27.92,27.9,27.91,42400.0,18.5083,18.515,18.5017,18.5083,42400.0
2010-03-22 14:50:00,27.91,27.93,27.91,27.92,23300.0,18.5083,18.5216,18.5083,18.515,23300.0
2010-03-22 14:55:00,27.92,27.92,27.91,27.92,21400.0,18.515,18.515,18.5083,18.515,21400.0
2010-03-22 15:00:00,27.91,27.93,27.91,27.92,56500.0,18.5083,18.5216,18.5083,18.515,56500.0
2010-03-22 15:05:00,27.92,27.93,27.92,27.92,36800.0,18.515,18.5216,18.515,18.515,36800.0
2010-03-22 15:10:00,27.92,27.94,27.92,27.94,42400.0,18.515,18.5282,18.515,18.5282,42400.0
2010-03-22 15:15:00,27.94,27.95,27.9,27.94,64000.0,18.5282,18.5349,18.5017,18.5282,64000.0
2010-03-22 15:20:00,27.94,27.95,27.94,27.95,24500.0,18.5282,18.5349,18.5282,18.5349,24500.0
2010-03-22 15:25:00,27.95,27.95,27.94,27.94,15000.0,18.5349,18.5349,18.5282,18.5282,15000.0
2010-03-22 15:30:00,27.93,27.94,27.92,27.92,93600.0,18.5216,18.5282,18.515,18.515,93600.0
2010-03-22 15:35:00,27.92,27.93,27.91,27.92,64300.0,18.515,18.5216,18.5083,18.515,64300.0
2010-03-22 15:40:00,27.92,27.93,27.91,27.93,150800.0,18.515,18.5216,18.5083,18.5216,150800.0
2010-03-22 15:45:00,27.92,27.94,27.92,27.94,115100.0,18.515,18.5282,18.515,18.5282,115100.0
2010-03-22 15:50:00,27.94,27.94,27.91,27.92,148800.0,18.5282,18.5282,18.5083,18.515,148800.0
2010-03-22 15:55:00,27.92,27.92,27.91,27.92,287600.0,18.515,18.515,18.5083,18.515,287600.0
2010-03-23 09:30:00,27.9,27.95,27.9,27.91,58000.0,18.5017,18.5349,18.5017,18.5083,58000.0
2010-03-23 09:35:00,27.9,27.92,27.89,27.9,54000.0,18.5017,18.515,18.4951,18.5017,54000.0
2010-03-23 09:40:00,27.9,27.92,27.89,27.92,25700.0,18.5017,18.515,18.4951,18.515,25700.0
2010-03-23 09:45:00,27.91,27.91,27.88,27.89,48300.0,18.5083,18.5083,18.4884,18.4951,48300.0
2010-03-23 09:50:00,27.89,27.91,27.88,27.9,27200.0,18.4951,18.5083,18.4884,18.5017,27200.0
2010-03-23 09:55:00,27.9,27.93,27.9,27.92,35700.0,18.5017,18.5216,18.5017,18.515,35700.0
2010-03-23 10:00:00,27.91,27.96,27.91,27.94,27000.0,18.5083,18.5415,18.5083,18.5282,27000.0
2010-03-23 10:05:00,27.93,27.97,27.93,27.97,22300.0,18.5216,18.5481,18.5216,18.5481,22300.0
2010-03-23 10:10:00,27.97,27.97,27.95,27.97,29100.0,18.5481,18.5481,18.5349,18.5481,29100.0
2010-03-23 10:15:00,27.96,27.97,27.95,27.96,58900.0,18.5415,18.5481,18.5349,18.5415,58900.0
2010-03-23 10:20:00,27.96,27.98,27.95,27.97,37100.0,18.5415,18.5548,18.5349,18.5481,37100.0
2010-03-23 10:25:00,27.96,27.98,27.96,27.97,23200.0,18.5415,18.5548,18.5415,18.5481,23200.0
2010-03-23 10:30:00,27.96,27.97,27.96,27.96,14600.0,18.5415,18.5481,18.5415,18.5415,14600.0
2010-03-23 10:35:00,27.96,27.96,27.93,27.95,30600.0,18.5415,18.5415,18.5216,18.5349,30600.0
2010-03-23 10:40:00,27.94,27.97,27.94,27.97,49600.0,18.5282,18.5481,18.5282,18.5481,49600.0
2010-03-23 10:45:00,27.97,27.97,27.96,27.97,30300.0,18.5481,18.5481,18.5415,18.5481,30300.0
2010-03-23 10:50:00,27.97,27.99,27.95,27.96,47600.0,18.5481,18.5614,18.5349,18.5415,47600.0
2010-03-23 10:55:00,27.96,27.96,27.92,27.92,83500.0,18.5415,18.5415,18.515,18.515,83500.0
2010-03-23 11:00:00,27.92,27.93,27.91,27.92,56100.0,18.515,18.5216,18.5083,18.515,56100.0
2010-03-23 11:05:00,27.92,27.93,27.92,27.93,35500.0,18.515,18.5216,18.515,18.5216,35500.0
2010-03-23 11:10:00,27.93,27.95,27.93,27.95,15000.0,18.5216,18.5349,18.5216,18.5349,15000.0
2010-03-23 11:15:00,27.96,27.96,27.95,27.96,43900.0,18.5415,18.5415,18.5349,18.5415,43900.0
2010-03-23 11:20:00,27.95,27.96,27.95,27.96,41500.0,18.5349,18.5415,18.5349,18.5415,41500.0
2010-03-23 11:25:00,27.96,27.97,27.95,27.95,254500.0,18.5415,18.5481,18.5349,18.5349,254500.0
2010-03-23 11:30:00,27.96,27.97,27.95,27.97,32800.0,18.5415,18.5481,18.5349,18.5481,32800.0
2010-03-23 11:35:00,27.97,27.97,27.94,27.95,26400.0,18.5481,18.5481,18.5282,18.5349,26400.0
2010-03-23 11:40:00,27.94,27.96,27.94,27.95,101800.0,18.5282,18.5415,18.5282,18.5349,101800.0
2010-03-23 11:45:00,27.94,27.96,27.93,27.95,31800.0,18.5282,18.5415,18.5216,18.5349,31800.0
2010-03-23 11:50:00,27.96,27.97,27.95,27.97,10000.0,18.5415,18.5481,18.5349,18.5481,10000.0
2010-03-23 11:55:00,27.97,27.99,27.97,27.98,21300.0,18.5481,18.5614,18.5481,18.5548,21300.0
2010-03-23 12:00:00,27.99,28.0,27.98,27.99,33800.0,18.5614,18.568,18.5548,18.5614,33800.0
2010-03-23 12:05:00,27.99,28.02,27.98,28.01,49200.0,18.5614,18.5813,18.5548,18.5747,49200.0
2010-03-23 12:10:00,28.01,28.03,28.01,28.03,18400.0,18.5747,18.5879,18.5747,18.5879,18400.0
2010-03-23 12:15:00,28.03,28.03,28.01,28.01,8100.0,18.5879,18.5879,18.5747,18.5747,8100.0
2010-03-23 12:20:00,28.01,28.02,28.0,28.0,15300.0,18.5747,18.5813,18.568,18.568,15300.0
2010-03-23 12:25:00,28.01,28.03,28.01,28.02,10600.0,18.5747,18.5879,18.5747,18.5813,10600.0
2010-03-23 12:30:00,28.03,28.04,28.02,28.03,22800.0,18.5879,18.5945,18.5813,18.5879,22800.0
2010-03-23 12:35:00,28.02,28.03,28.01,28.01,17500.0,18.5813,18.5879,18.5747,18.5747,17500.0
2010-03-23 12:40:00,28.02,28.02,28.01,28.02,5500.0,18.5813,18.5813,18.5747,18.5813,5500.0
2010-03-23 12:45:00,28.02,28.02,28.0,28.0,17700.0,18.5813,18.5813,18.568,18.568,17700.0
2010-03-23 12:50:00,28.01,28.02,28.0,28.02,8600.0,18.5747,18.5813,18.568,18.5813,8600.0
2010-03-23 12:55:00,28.01,28.02,28.01,28.01,62400.0,18.5747,18.5813,18.5747,18.5747,62400.0
2010-03-23 13:00:00,28.01,28.02,28.0,28.01,25700.0,18.5747,18.5813,18.568,18.5747,25700.0
2010-03-23 13:05:00,28.01,28.03,28.01,28.03,13100.0,18.5747,18.5879,18.5747,18.5879,13100.0
2010-03-23 13:10:00,28.02,28.04,28.02,28.04,259500.0,18.5813,18.5945,18.5813,18.5945,259500.0
2010-03-23 13:15:00,28.04,28.05,28.03,28.04,31900.0,18.5945,18.6012,18.5879,18.5945,31900.0
2010-03-23 13:20:00,28.05,28.05,28.04,28.05,5300.0,18.6012,18.6012,18.5945,18.6012,5300.0
2010-03-23 13:25:00,28.05,28.05,28.03,28.04,64100.0,18.6012,18.6012,18.5879,18.5945,64100.0
2010-03-23 13:30:00,28.03,28.04,28.02,28.04,22100.0,18.5879,18.5945,18.5813,18.5945,22100.0
2010-03-23 13:35:00,28.04,28.04,28.03,28.04,5800.0,18.5945,18.5945,18.5879,18.5945,5800.0
2010-03-23 13:40:00,28.04,28.05,28.03,28.03,24800.0,18.5945,18.6012,18.5879,18.5879,24800.0
2010-03-23 13:45:00,28.03,28.04,28.0,28.01,30400.0,18.5879,18.5945,18.568,18.5747,30400.0
2010-03-23 13:50:00,28.02,28.03,28.01,28.03,54200.0,18.5813,18.5879,18.5747,18.5879,54200.0
2010-03-23 13:55:00,28.03,28.03,28.01,28.01,45500.0,18.5879,18.5879,18.5747,18.5747,45500.0
2010-03-23 14:00:00,28.01,28.03,28.01,28.02,13100.0,18.5747,18.5879,18.5747,18.5813,13100.0
2010-03-23 14:05:00,28.02,28.04,28.02,28.03,18100.0,18.5813,18.5945,18.5813,18.5879,18100.0
2010-03-23 14:10:00,28.04,28.05,28.03,28.05,5900.0,18.5945,18.6012,18.5879,18.6012,5900.0
2010-03-23 14:15:00,28.05,28.06,28.05,28.05,18600.0,18.6012,18.6078,18.6012,18.6012,18600.0
2010-03-23 14:20:00,28.06,28.06,28.05,28.06,31900.0,18.6078,18.6078,18.6012,18.6078,31900.0
2010-03-23 14:25:00,28.06,28.07,28.05,28.07,89400.0,18.6078,18.6144,18.6012,18.6144,89400.0
2010-03-23 14:30:00,28.06,28.07,28.05,28.06,42500.0,18.6078,18.6144,18.6012,18.6078,42500.0
2010-03-23 14:35:00,28.05,28.06,28.05,28.06,13200.0,18.6012,18.6078,18.6012,18.6078,13200.0
2010-03-23 14:40:00,28.06,28.07,28.05,28.07,20700.0,18.6078,18.6144,18.6012,18.6144,20700.0
2010-03-23 14:45:00,28.06,28.07,28.05,28.07,41200.0,18.6078,18.6144,18.6012,18.6144,41200.0
2010-03-23 14:50:00,28.07,28.07,28.04,28.05,29500.0,18.6144,18.6144,18.5945,18.6012,29500.0
2010-03-23 14:55:00,28.05,28.07,28.04,28.07,37800.0,18.6012,18.6144,18.5945,18.6144,37800.0
2010-03-23 15:00:00,28.06,28.07,28.06,28.07,45000.0,18.6078,18.6144,18.6078,18.6144,45000.0
2010-03-23 15:05:00,28.07,28.09,28.05,28.09,158200.0,18.6144,18.6277,18.6012,18.6277,158200.0
2010-03-23 15:10:00,28.09,28.1,28.08,28.1,543800.0,18.6277,18.6343,18.6211,18.6343,543800.0
2010-03-23 15:15:00,28.1,28.12,28.09,28.11,61600.0,18.6343,18.6476,18.6277,18.641,61600.0
2010-03-23 15:20:00,28.12,28.12,28.1,28.12,47200.0,18.6476,18.6476,18.6343,18.6476,47200.0
2010-03-23 15:25:00,28.12,28.14,28.11,28.13,36400.0,18.6476,18.6609,18.641,18.6542,36400.0
2010-03-23 15:30:00,28.12,28.15,28.12,28.15,51000.0,18.6476,18.6675,18.6476,18.6675,51000.0
2010-03-23 15:35:00,28.15,28.17,28.14,28.16,111400.0,18.6675,18.6808,18.6609,18.6741,111400.0
2010-03-23 15:40:00,28.16,28.16,28.15,28.16,78800.0,18.6741,18.6741,18.6675,18.6741,78800.0
2010-03-23 15:45:00,28.15,28.17,28.14,28.17,150300.0,18.6675,18.6808,18.6609,18.6808,150300.0
2010-03-23 15:50:00,28.17,28.17,28.13,28.15,758500.0,18.6808,18.6808,18.6542,18.6675,758500.0
2010-03-23 15:55:00,28.15,28.17,28.14,28.16,471700.0,18.6675,18.6808,18.6609,18.6741,471700.0
2010-03-24 09:30:00,28.12,28.12,28.05,28.06,170700.0,18.6476,18.6476,18.6012,18.6078,170700.0
2010-03-24 09:35:00,28.07,28.08,28.05,28.06,202000.0,18.6144,18.6211,18.6012,18.6078,202000.0
2010-03-24 09:40:00,28.07,28.07,28.03,28.05,152000.0,18.6144,18.6144,18.5879,18.6012,152000.0
2010-03-24 09:45:00,28.05,28.07,28.05,28.06,62700.0,18.6012,18.6144,18.6012,18.6078,62700.0
2010-03-24 09:50:00,28.06,28.06,28.02,28.03,57000.0,18.6078,18.6078,18.5813,18.5879,57000.0
2010-03-24 09:55:00,28.02,28.03,28.01,28.02,39600.0,18.5813,18.5879,18.5747,18.5813,39600.0
2010-03-24 10:00:00,28.02,28.02,28.0,28.01,57900.0,18.5813,18.5813,18.568,18.5747,57900.0
2010-03-24 10:05:00,28.02,28.03,28.01,28.03,13800.0,18.5813,18.5879,18.5747,18.5879,13800.0
2010-03-24 10:10:00,28.02,28.03,28.01,28.03,30900.0,18.5813,18.5879,18.5747,18.5879,30900.0
2010-03-24 10:15:00,28.02,28.03,28.01,28.01,16600.0,18.5813,18.5879,18.5747,18.5747,16600.0
2010-03-24 10:20:00,28.01,28.02,28.0,28.0,12100.0,18.5747,18.5813,18.568,18.568,12100.0
2010-03-24 10:25:00,28.0,28.01,27.99,28.0,62500.0,18.568,18.5747,18.5614,18.568,62500.0
2010-03-24 10:30:00,28.0,28.0,27.99,28.0,54400.0,18.568,18.568,18.5614,18.568,54400.0
2010-03-24 10:35:00,28.0,28.01,27.98,27.98,138600.0,18.568,18.5747,18.5548,18.5548,138600.0
2010-03-24 10:40:00,27.98,27.99,27.98,27.99,45500.0,18.5548,18.5614,18.5548,18.5614,45500.0
2010-03-24 10:45:00,27.98,28.0,27.98,28.0,3100.0,18.5548,18.568,18.5548,18.568,3100.0
2010-03-24 10:50:00,27.99,27.99,27.99,27.99,4700.0,18.5614,18.5614,18.5614,18.5614,4700.0
2010-03-24 10:55:00,27.99,27.99,27.98,27.98,11800.0,18.5614,18.5614,18.5548,18.5548,11800.0
2010-03-24 11:00:00,27.97,27.98,27.95,27.95,9100.0,18.5481,18.5548,18.5349,18.5349,9100.0
2010-03-24 11:05:00,27.95,27.96,27.94,27.95,9700.0,18.5349,18.5415,18.5282,18.5349,9700.0
2010-03-24 11:10:00,27.94,27.95,27.91,27.91,123400.0,18.5282,18.5349,18.5083,18.5083,123400.0
2010-03-24 11:15:00,27.91,27.91,27.87,27.89,83300.0,18.5083,18.5083,18.4818,18.4951,83300.0
2010-03-24 11:20:00,27.89,27.91,27.88,27.91,25400.0,18.4951,18.5083,18.4884,18.5083,25400.0
2010-03-24 11:25:00,27.91,27.91,27.9,27.9,14000.0,18.5083,18.5083,18.5017,18.5017,14000.0
2010-03-24 11:30:00,27.91,27.92,27.9,27.9,23500.0,18.5083,18.515,18.5017,18.5017,23500.0
2010-03-24 11:35:00,27.9,27.9,27.89,27.9,49100.0,18.5017,18.5017,18.4951,18.5017,49100.0
2010-03-24 11:40:00,27.9,27.91,27.9,27.91,7800.0,18.5017,18.5083,18.5017,18.5083,7800.0
2010-03-24 11:45:00,27.91,27.93,27.91,27.92,49200.0,18.5083,18.5216,18.5083,18.515,49200.0
2010-03-24 11:50:00,27.92,27.92,27.91,27.91,19500.0,18.515,18.515,18.5083,18.5083,19500.0
2010-03-24 11:55:00,27.92,27.93,27.92,27.92,4400.0,18.515,18.5216,18.515,18.515,4400.0
2010-03-24 12:00:00,27.92,27.94,27.92,27.94,20300.0,18.515,18.5282,18.515,18.5282,20300.0
2010-03-24 12:05:00,27.94,27.95,27.94,27.95,23500.0,18.5282,18.5349,18.5282,18.5349,23500.0
2010-03-24 12:10:00,27.95,27.96,27.94,27.95,27600.0,18.5349,18.5415,18.5282,18.5349,27600.0
2010-03-24 12:15:00,27.94,27.95,27.93,27.94,37100.0,18.5282,18.5349,18.5216,18.5282,37100.0
2010-03-24 12:20:00,27.94,27.95,27.93,27.95,12500.0,18.5282,18.5349,18.5216,18.5349,12500.0
2010-03-24 12:25:00,27.94,27.95,27.93,27.95,25200.0,18.5282,18.5349,18.5216,18.5349,25200.0
2010-03-24 12:30:00,27.95,27.95,27.94,27.95,20100.0,18.5349,18.5349,18.5282,18.5349,20100.0
2010-03-24 12:35:00,27.95,27.96,27.94,27.95,31200.0,18.5349,18.5415,18.5282,18.5349,31200.0
2010-03-24 12:40:00,27.94,27.95,27.94,27.94,30400.0,18.5282,18.5349,18.5282,18.5282,30400.0
2010-03-24 12:45:00,27.95,27.97,27.95,27.97,5300.0,18.5349,18.5481,18.5349,18.5481,5300.0
2010-03-24 12:50:00,27.96,27.96,27.95,27.96,13500.0,18.5415,18.5415,18.5349,18.5415,13500.0
2010-03-24 12:55:00,27.96,27.96,27.94,27.95,13900.0,18.5415,18.5415,18.5282,18.5349,13900.0
2010-03-24 13:00:00,27.95,27.95,27.89,27.89,62400.0,18.5349,18.5349,18.4951,18.4951,62400.0
2010-03-24 13:05:00,27.9,27.92,27.9,27.91,60300.0,18.5017,18.515,18.5017,18.5083,60300.0
2010-03-24 13:10:00,27.91,27.92,27.9,27.91,13100.0,18.5083,18.515,18.5017,18.5083,13100.0
2010-03-24 13:15:00,27.9,27.91,27.88,27.88,19200.0,18.5017,18.5083,18.4884,18.4884,19200.0
2010-03-24 13:20:00,27.88,27.88,27.87,27.87,7900.0,18.4884,18.4884,18.4818,18.4818,7900.0
2010-03-24 13:25:00,27.87,27.88,27.85,27.88,20000.0,18.4818,18.4884,18.4685,18.4884,20000.0
2010-03-24 13:30:00,27.88,27.89,27.88,27.88,6500.0,18.4884,18.4951,18.4884,18.4884,6500.0
2010-03-24 13:35:00,27.89,27.9,27.89,27.89,11200.0,18.4951,18.5017,18.4951,18.4951,11200.0
2010-03-24 13:40:00,27.89,27.9,27.89,27.89,5000.0,18.4951,18.5017,18.4951,18.4951,5000.0
2010-03-24 13:45:00,27.89,27.9,27.85,27.86,23700.0,18.4951,18.5017,18.4685,18.4752,23700.0
2010-03-24 13:50:00,27.86,27.88,27.85,27.88,10500.0,18.4752,18.4884,18.4685,18.4884,10500.0
2010-03-24 13:55:00,27.88,27.89,27.88,27.89,16400.0,18.4884,18.4951,18.4884,18.4951,16400.0
2010-03-24 14:00:00,27.89,27.89,27.88,27.89,49500.0,18.4951,18.4951,18.4884,18.4951,49500.0
2010-03-24 14:05:00,27.89,27.89,27.88,27.89,15100.0,18.4951,18.4951,18.4884,18.4951,15100.0
2010-03-24 14:10:00,27.89,27.91,27.89,27.9,10900.0,18.4951,18.5083,18.4951,18.5017,10900.0
2010-03-24 14:15:00,27.91,27.92,27.9,27.92,23400.0,18.5083,18.515,18.5017,18.515,23400.0
2010-03-24 14:20:00,27.91,27.93,27.91,27.93,13600.0,18.5083,18.5216,18.5083,18.5216,13600.0
2010-03-24 14:25:00,27.92,27.92,27.9,27.91,6300.0,18.515,18.515,18.5017,18.5083,6300.0
2010-03-24 14:30:00,27.9,27.92,27.9,27.91,5600.0,18.5017,18.515,18.5017,18.5083,5600.0
2010-03-24 14:35:00,27.91,27.91,27.9,27.91,15900.0,18.5083,18.5083,18.5017,18.5083,15900.0
2010-03-24 14:40:00,27.91,27.91,27.9,27.91,8100.0,18.5083,18.5083,18.5017,18.5083,8100.0
2010-03-24 14:45:00,27.91,27.92,27.89,27.9,54400.0,18.5083,18.515,18.4951,18.5017,54400.0
2010-03-24 14:50:00,27.9,27.91,27.9,27.91,6900.0,18.5017,18.5083,18.5017,18.5083,6900.0
2010-03-24 14:55:00,27.91,27.91,27.89,27.9,26200.0,18.5083,18.5083,18.4951,18.5017,26200.0
2010-03-24 15:00:00,27.91,27.92,27.89,27.91,35500.0,18.5083,18.515,18.4951,18.5083,35500.0
2010-03-24 15:05:00,27.91,27.93,27.9,27.92,27400.0,18.5083,18.5216,18.5017,18.515,27400.0
2010-03-24 15:10:00,27.92,27.92,27.89,27.9,32600.0,18.515,18.515,18.4951,18.5017,32600.0
2010-03-24 15:15:00,27.9,27.91,27.9,27.91,37500.0,18.5017,18.5083,18.5017,18.5083,37500.0
2010-03-24 15:20:00,27.91,27.93,27.91,27.92,22100.0,18.5083,18.5216,18.5083,18.515,22100.0
2010-03-24 15:25:00,27.92,27.93,27.91,27.91,28300.0,18.515,18.5216,18.5083,18.5083,28300.0
2010-03-24 15:30:00,27.92,27.93,27.92,27.93,24400.0,18.515,18.5216,18.515,18.5216,24400.0
2010-03-24 15:35:00,27.94,27.95,27.93,27.93,48900.0,18.5282,18.5349,18.5216,18.5216,48900.0
2010-03-24 15:40:00,27.93,27.93,27.91,27.93,64000.0,18.5216,18.5216,18.5083,18.5216,64000.0
2010-03-24 15:45:00,27.92,27.92,27.9,27.91,114600.0,18.515,18.515,18.5017,18.5083,114600.0
2010-03-24 15:50:00,27.91,27.91,27.88,27.88,166600.0,18.5083,18.5083,18.4884,18.4884,166600.0
2010-03-24 15:55:00,27.88,27.89,27.87,27.89,332200.0,18.4884,18.4951,18.4818,18.4951,332200.0
2010-03-25 09:30:00,28.03,28.03,27.99,27.99,120200.0,18.5879,18.5879,18.5614,18.5614,120200.0
2010-03-25 09:35:00,27.99,27.99,27.95,27.96,62700.0,18.5614,18.5614,18.5349,18.5415,62700.0
2010-03-25 09:40:00,27.95,27.96,27.94,27.94,17500.0,18.5349,18.5415,18.5282,18.5282,17500.0
2010-03-25 09:45:00,27.95,27.95,27.92,27.93,22500.0,18.5349,18.5349,18.515,18.5216,22500.0
2010-03-25 09:50:00,27.92,27.93,27.92,27.93,25100.0,18.515,18.5216,18.515,18.5216,25100.0
2010-03-25 09:55:00,27.93,27.96,27.92,27.95,118600.0,18.5216,18.5415,18.515,18.5349,118600.0
2010-03-25 10:00:00,27.95,27.97,27.94,27.94,27000.0,18.5349,18.5481,18.5282,18.5282,27000.0
2010-03-25 10:05:00,27.94,27.95,27.92,27.95,29900.0,18.5282,18.5349,18.515,18.5349,29900.0
2010-03-25 10:10:00,27.94,27.96,27.93,27.96,25800.0,18.5282,18.5415,18.5216,18.5415,25800.0
2010-03-25 10:15:00,27.96,27.97,27.96,27.96,53400.0,18.5415,18.5481,18.5415,18.5415,53400.0
2010-03-25 10:20:00,27.97,27.98,27.97,27.98,17700.0,18.5481,18.5548,18.5481,18.5548,17700.0
2010-03-25 10:25:00,27.98,27.98,27.96,27.96,8700.0,18.5548,18.5548,18.5415,18.5415,8700.0
2010-03-25 10:30:00,27.96,27.97,27.95,27.95,6700.0,18.5415,18.5481,18.5349,18.5349,6700.0
2010-03-25 10:35:00,27.96,27.96,27.95,27.95,1300.0,18.5415,18.5415,18.5349,18.5349,1300.0
2010-03-25 10:40:00,27.96,27.96,27.93,27.94,24700.0,18.5415,18.5415,18.5216,18.5282,24700.0
2010-03-25 10:45:00,27.93,27.95,27.93,27.94,14700.0,18.5216,18.5349,18.5216,18.5282,14700.0
2010-03-25 10:50:00,27.95,27.95,27.93,27.93,8800.0,18.5349,18.5349,18.5216,18.5216,8800.0
2010-03-25 10:55:00,27.93,27.94,27.93,27.93,18900.0,18.5216,18.5282,18.5216,18.5216,18900.0
2010-03-25 11:00:00,27.93,27.95,27.93,27.93,41000.0,18.5216,18.5349,18.5216,18.5216,41000.0
2010-03-25 11:05:00,27.93,27.94,27.93,27.93,17100.0,18.5216,18.5282,18.5216,18.5216,17100.0
2010-03-25 11:10:00,27.94,27.96,27.93,27.96,12200.0,18.5282,18.5415,18.5216,18.5415,12200.0
2010-03-25 11:15:00,27.97,27.98,27.96,27.98,29200.0,18.5481,18.5548,18.5415,18.5548,29200.0
2010-03-25 11:20:00,27.98,28.0,27.98,28.0,67900.0,18.5548,18.568,18.5548,18.568,67900.0
2010-03-25 11:25:00,28.0,28.0,27.99,28.0,20100.0,18.568,18.568,18.5614,18.568,20100.0
2010-03-25 11:30:00,27.99,28.01,27.99,28.0,43800.0,18.5614,18.5747,18.5614,18.568,43800.0
2010-03-25 11:35:00,28.0,28.0,27.98,27.98,253000.0,18.568,18.568,18.5548,18.5548,253000.0
2010-03-25 11:40:00,27.97,27.98,27.96,27.97,95700.0,18.5481,18.5548,18.5415,18.5481,95700.0
2010-03-25 11:45:00,27.97,27.98,27.97,27.98,92800.0,18.5481,18.5548,18.5481,18.5548,92800.0
2010-03-25 11:50:00,27.97,27.99,27.97,27.99,46600.0,18.5481,18.5614,18.5481,18.5614,46600.0
2010-03-25 11:55:00,28.0,28.0,27.99,28.0,9800.0,18.568,18.568,18.5614,18.568,9800.0
2010-03-25 12:00:00,27.99,28.0,27.98,27.99,21600.0,18.5614,18.568,18.5548,18.5614,21600.0
2010-03-25 12:05:00,27.99,28.02,27.98,28.01,45400.0,18.5614,18.5813,18.5548,18.5747,45400.0
2010-03-25 12:10:00,28.01,28.01,27.99,27.99,4500.0,18.5747,18.5747,18.5614,18.5614,4500.0
2010-03-25 12:15:00,27.99,28.0,27.98,28.0,128900.0,18.5614,18.568,18.5548,18.568,128900.0
2010-03-25 12:20:00,27.99,28.0,27.99,28.0,4000.0,18.5614,18.568,18.5614,18.568,4000.0
2010-03-25 12:25:00,27.99,28.0,27.99,28.0,7200.0,18.5614,18.568,18.5614,18.568,7200.0
2010-03-25 12:30:00,28.0,28.01,28.0,28.0,47500.0,18.568,18.5747,18.568,18.568,47500.0
2010-03-25 12:35:00,28.0,28.01,27.99,28.0,14300.0,18.568,18.5747,18.5614,18.568,14300.0
2010-03-25 12:40:00,28.0,28.02,28.0,28.02,19600.0,18.568,18.5813,18.568,18.5813,19600.0
2010-03-25 12:45:00,28.02,28.04,28.02,28.03,22200.0,18.5813,18.5945,18.5813,18.5879,22200.0
2010-03-25 12:50:00,28.03,28.03,28.01,28.01,12000.0,18.5879,18.5879,18.5747,18.5747,12000.0
2010-03-25 12:55:00,28.02,28.02,28.0,28.0,15900.0,18.5813,18.5813,18.568,18.568,15900.0
2010-03-25 13:00:00,28.01,28.01,27.99,28.01,7600.0,18.5747,18.5747,18.5614,18.5747,7600.0
2010-03-25 13:05:00,28.01,28.01,28.0,28.0,3600.0,18.5747,18.5747,18.568,18.568,3600.0
2010-03-25 13:10:00,28.01,28.02,28.0,28.02,7300.0,18.5747,18.5813,18.568,18.5813,7300.0
2010-03-25 13:15:00,28.01,28.02,28.01,28.02,10800.0,18.5747,18.5813,18.5747,18.5813,10800.0
2010-03-25 13:20:00,28.01,28.02,28.01,28.02,12500.0,18.5747,18.5813,18.5747,18.5813,12500.0
2010-03-25 13:25:00,28.02,28.03,28.01,28.01,55400.0,18.5813,18.5879,18.5747,18.5747,55400.0
2010-03-25 13:30:00,28.01,28.01,27.99,28.0,14200.0,18.5747,18.5747,18.5614,18.568,14200.0
2010-03-25 13:35:00,28.0,28.01,27.98,28.0,37700.0,18.568,18.5747,18.5548,18.568,37700.0
2010-03-25 13:40:00,28.0,28.0,27.98,27.98,15000.0,18.568,18.568,18.5548,18.5548,15000.0
2010-03-25 13:45:00,27.97,27.98,27.97,27.97,37900.0,18.5481,18.5548,18.5481,18.5481,37900.0
2010-03-25 13:50:00,27.98,27.98,27.94,27.95,41700.0,18.5548,18.5548,18.5282,18.5349,41700.0
2010-03-25 13:55:00,27.95,27.95,27.93,27.94,13900.0,18.5349,18.5349,18.5216,18.5282,13900.0
2010-03-25 14:00:00,27.95,27.95,27.94,27.95,30400.0,18.5349,18.5349,18.5282,18.5349,30400.0
2010-03-25 14:05:00,27.95,27.97,27.95,27.96,26100.0,18.5349,18.5481,18.5349,18.5415,26100.0
2010-03-25 14:10:00,27.96,27.97,27.95,27.97,13200.0,18.5415,18.5481,18.5349,18.5481,13200.0
2010-03-25 14:15:00,27.97,27.98,27.95,27.97,66100.0,18.5481,18.5548,18.5349,18.5481,66100.0
2010-03-25 14:20:00,27.96,27.97,27.92,27.93,59000.0,18.5415,18.5481,18.515,18.5216,59000.0
2010-03-25 14:25:00,27.93,27.94,27.92,27.92,24200.0,18.5216,18.5282,18.515,18.515,24200.0
2010-03-25 14:30:00,27.92,27.94,27.91,27.92,71800.0,18.515,18.5282,18.5083,18.515,71800.0
2010-03-25 14:35:00,27.92,27.93,27.91,27.92,37000.0,18.515,18.5216,18.5083,18.515,37000.0
2010-03-25 14:40:00,27.93,27.94,27.92,27.93,69800.0,18.5216,18.5282,18.515,18.5216,69800.0
2010-03-25 14:45:00,27.93,27.93,27.92,27.92,30400.0,18.5216,18.5216,18.515,18.515,30400.0
2010-03-25 14:50:00,27.91,27.95,27.91,27.95,28000.0,18.5083,18.5349,18.5083,18.5349,28000.0
2010-03-25 14:55:00,27.94,27.96,27.94,27.96,19900.0,18.5282,18.5415,18.5282,18.5415,19900.0
2010-03-25 15:00:00,27.96,27.98,27.95,27.96,73000.0,18.5415,18.5548,18.5349,18.5415,73000.0
2010-03-25 15:05:00,27.97,27.99,27.96,27.97,58600.0,18.5481,18.5614,18.5415,18.5481,58600.0
2010-03-25 15:10:00,27.97,27.98,27.97,27.98,19300.0,18.5481,18.5548,18.5481,18.5548,19300.0
2010-03-25 15:15:00,27.98,27.98,27.96,27.97,13000.0,18.5548,18.5548,18.5415,18.5481,13000.0
2010-03-25 15:20:00,27.97,27.97,27.96,27.96,10000.0,18.5481,18.5481,18.5415,18.5415,10000.0
2010-03-25 15:25:00,27.96,27.98,27.96,27.97,49500.0,18.5415,18.5548,18.5415,18.5481,49500.0
2010-03-25 15:30:00,27.96,27.96,27.93,27.93,29100.0,18.5415,18.5415,18.5216,18.5216,29100.0
2010-03-25 15:35:00,27.93,27.93,27.9,27.91,250400.0,18.5216,18.5216,18.5017,18.5083,250400.0
2010-03-25 15:40:00,27.91,27.94,27.91,27.93,180800.0,18.5083,18.5282,18.5083,18.5216,180800.0
2010-03-25 15:45:00,27.93,27.93,27.89,27.89,96900.0,18.5216,18.5216,18.4951,18.4951,96900.0
2010-03-25 15:50:00,27.89,27.92,27.88,27.91,60100.0,18.4951,18.515,18.4884,18.5083,60100.0
2010-03-25 15:55:00,27.91,27.91,27.85,27.88,215400.0,18.5083,18.5083,18.4685,18.4884,215400.0
2010-03-26 09:30:00,27.95,27.96,27.9,27.94,81600.0,18.5349,18.5415,18.5017,18.5282,81600.0
2010-03-26 09:35:00,27.94,27.94,27.89,27.9,48000.0,18.5282,18.5282,18.4951,18.5017,48000.0
2010-03-26 09:40:00,27.9,27.9,27.87,27.87,22200.0,18.5017,18.5017,18.4818,18.4818,22200.0
2010-03-26 09:45:00,27.87,27.9,27.86,27.9,50100.0,18.4818,18.5017,18.4752,18.5017,50100.0
2010-03-26 09:50:00,27.9,27.91,27.9,27.9,25700.0,18.5017,18.5083,18.5017,18.5017,25700.0
2010-03-26 09:55:00,27.91,27.93,27.91,27.92,153400.0,18.5083,18.5216,18.5083,18.515,153400.0
2010-03-26 10:00:00,27.93,27.95,27.92,27.93,103500.0,18.5216,18.5349,18.515,18.5216,103500.0
2010-03-26 10:05:00,27.93,27.94,27.92,27.94,85300.0,18.5216,18.5282,18.515,18.5282,85300.0
2010-03-26 10:10:00,27.93,27.94,27.92,27.92,28600.0,18.5216,18.5282,18.515,18.515,28600.0
2010-03-26 10:15:00,27.93,27.94,27.92,27.93,17500.0,18.5216,18.5282,18.515,18.5216,17500.0
2010-03-26 10:20:00,27.93,27.94,27.92,27.93,38900.0,18.5216,18.5282,18.515,18.5216,38900.0
2010-03-26 10:25:00,27.94,27.97,27.94,27.97,18600.0,18.5282,18.5481,18.5282,18.5481,18600.0
2010-03-26 10:30:00,27.96,27.99,27.96,27.99,135500.0,18.5415,18.5614,18.5415,18.5614,135500.0
2010-03-26 10:35:00,27.99,27.99,27.95,27.96,46700.0,18.5614,18.5614,18.5349,18.5415,46700.0
2010-03-26 10:40:00,27.96,27.97,27.94,27.96,50100.0,18.5415,18.5481,18.5282,18.5415,50100.0
2010-03-26 10:45:00,27.95,27.98,27.95,27.97,43100.0,18.5349,18.5548,18.5349,18.5481,43100.0
2010-03-26 10:50:00,27.97,27.98,27.95,27.95,32700.0,18.5481,18.5548,18.5349,18.5349,32700.0
2010-03-26 10:55:00,27.95,27.96,27.94,27.94,38900.0,18.5349,18.5415,18.5282,18.5282,38900.0
2010-03-26 11:00:00,27.94,27.96,27.94,27.95,43900.0,18.5282,18.5415,18.5282,18.5349,43900.0
2010-03-26 11:05:00,27.95,27.96,27.93,27.94,48600.0,18.5349,18.5415,18.5216,18.5282,48600.0
2010-03-26 11:10:00,27.93,27.95,27.93,27.94,24200.0,18.5216,18.5349,18.5216,18.5282,24200.0
2010-03-26 11:15:00,27.93,27.96,27.93,27.94,32700.0,18.5216,18.5415,18.5216,18.5282,32700.0
2010-03-26 11:20:00,27.94,27.94,27.93,27.93,27700.0,18.5282,18.5282,18.5216,18.5216,27700.0
2010-03-26 11:25:00,27.93,27.96,27.93,27.95,27700.0,18.5216,18.5415,18.5216,18.5349,27700.0
2010-03-26 11:30:00,27.96,27.96,27.95,27.96,35700.0,18.5415,18.5415,18.5349,18.5415,35700.0
2010-03-26 11:35:00,27.96,27.96,27.93,27.93,21700.0,18.5415,18.5415,18.5216,18.5216,21700.0
2010-03-26 11:40:00,27.93,27.95,27.93,27.93,39600.0,18.5216,18.5349,18.5216,18.5216,39600.0
2010-03-26 11:45:00,27.93,27.94,27.92,27.92,18400.0,18.5216,18.5282,18.515,18.515,18400.0
2010-03-26 11:50:00,27.92,27.93,27.91,27.92,37700.0,18.515,18.5216,18.5083,18.515,37700.0
2010-03-26 11:55:00,27.92,27.93,27.91,27.93,26600.0,18.515,18.5216,18.5083,18.5216,26600.0
2010-03-26 12:00:00,27.93,27.93,27.92,27.93,7300.0,18.5216,18.5216,18.515,18.5216,7300.0
2010-03-26 12:05:00,27.93,27.94,27.92,27.93,13900.0,18.5216,18.5282,18.515,18.5216,13900.0
2010-03-26 12:10:00,27.92,27.94,27.92,27.93,70700.0,18.515,18.5282,18.515,18.5216,70700.0
2010-03-26 12:15:00,27.92,27.94,27.92,27.94,23300.0,18.515,18.5282,18.515,18.5282,23300.0
2010-03-26 12:20:00,27.93,27.94,27.88,27.88,55500.0,18.5216,18.5282,18.4884,18.4884,55500.0
2010-03-26 12:25:00,27.88,27.88,27.85,27.86,23200.0,18.4884,18.4884,18.4685,18.4752,23200.0
2010-03-26 12:30:00,27.87,27.87,27.85,27.85,32600.0,18.4818,18.4818,18.4685,18.4685,32600.0
2010-03-26 12:35:00,27.85,27.86,27.84,27.86,23900.0,18.4685,18.4752,18.4619,18.4752,23900.0
2010-03-26 12:40:00,27.86,27.87,27.86,27.87,6200.0,18.4752,18.4818,18.4752,18.4818,6200.0
2010-03-26 12:45:00,27.86,27.87,27.86,27.86,30600.0,18.4752,18.4818,18.4752,18.4752,30600.0
2010-03-26 12:50:00,27.87,27.89,27.87,27.89,16700.0,18.4818,18.4951,18.4818,18.4951,16700.0
2010-03-26 12:55:00,27.88,27.88,27.85,27.88,68100.0,18.4884,18.4884,18.4685,18.4884,68100.0
2010-03-26 13:00:00,27.88,27.88,27.86,27.86,26300.0,18.4884,18.4884,18.4752,18.4752,26300.0
2010-03-26 13:05:00,27.86,27.86,27.81,27.82,56900.0,18.4752,18.4752,18.442,18.4487,56900.0
2010-03-26 13:10:00,27.82,27.84,27.82,27.84,8700.0,18.4487,18.4619,18.4487,18.4619,8700.0
2010-03-26 13:15:00,27.83,27.86,27.83,27.86,21100.0,18.4553,18.4752,18.4553,18.4752,21100.0
2010-03-26 13:20:00,27.86,27.87,27.84,27.85,29500.0,18.4752,18.4818,18.4619,18.4685,29500.0
2010-03-26 13:25:00,27.85,27.86,27.85,27.85,18900.0,18.4685,18.4752,18.4685,18.4685,18900.0
2010-03-26 13:30:00,27.85,27.85,27.84,27.85,15100.0,18.4685,18.4685,18.4619,18.4685,15100.0
2010-03-26 13:35:00,27.85,27.86,27.85,27.86,7100.0,18.4685,18.4752,18.4685,18.4752,7100.0
2010-03-26 13:40:00,27.86,27.87,27.85,27.86,36600.0,18.4752,18.4818,18.4685,18.4752,36600.0
2010-03-26 13:45:00,27.85,27.86,27.84,27.84,64800.0,18.4685,18.4752,18.4619,18.4619,64800.0
2010-03-26 13:50:00,27.84,27.85,27.83,27.85,61500.0,18.4619,18.4685,18.4553,18.4685,61500.0
2010-03-26 13:55:00,27.84,27.86,27.84,27.86,26500.0,18.4619,18.4752,18.4619,18.4752,26500.0
2010-03-26 14:00:00,27.85,27.85,27.83,27.84,41800.0,18.4685,18.4685,18.4553,18.4619,41800.0
2010-03-26 14:05:00,27.85,27.87,27.85,27.87,52700.0,18.4685,18.4818,18.4685,18.4818,52700.0
2010-03-26 14:10:00,27.87,27.87,27.86,27.86,37400.0,18.4818,18.4818,18.4752,18.4752,37400.0
2010-03-26 14:15:00,27.86,27.88,27.85,27.88,24200.0,18.4752,18.4884,18.4685,18.4884,24200.0
2010-03-26 14:20:00,27.87,27.88,27.86,27.88,25700.0,18.4818,18.4884,18.4752,18.4884,25700.0
2010-03-26 14:25:00,27.88,27.91,27.86,27.91,44700.0,18.4884,18.5083,18.4752,18.5083,44700.0
2010-03-26 14:30:00,27.9,27.91,27.89,27.89,43000.0,18.5017,18.5083,18.4951,18.4951,43000.0
2010-03-26 14:35:00,27.89,27.91,27.89,27.9,22200.0,18.4951,18.5083,18.4951,18.5017,22200.0
2010-03-26 14:40:00,27.91,27.92,27.89,27.89,45500.0,18.5083,18.515,18.4951,18.4951,45500.0
2010-03-26 14:45:00,27.89,27.9,27.88,27.88,21100.0,18.4951,18.5017,18.4884,18.4884,21100.0
2010-03-26 14:50:00,27.88,27.89,27.87,27.88,56500.0,18.4884,18.4951,18.4818,18.4884,56500.0
2010-03-26 14:55:00,27.88,27.88,27.87,27.88,31400.0,18.4884,18.4884,18.4818,18.4884,31400.0
2010-03-26 15:00:00,27.88,27.9,27.87,27.89,49400.0,18.4884,18.5017,18.4818,18.4951,49400.0
2010-03-26 15:05:00,27.89,27.9,27.88,27.89,38900.0,18.4951,18.5017,18.4884,18.4951,38900.0
2010-03-26 15:10:00,27.88,27.91,27.88,27.9,35400.0,18.4884,18.5083,18.4884,18.5017,35400.0
2010-03-26 15:15:00,27.91,27.91,27.89,27.89,23400.0,18.5083,18.5083,18.4951,18.4951,23400.0
2010-03-26 15:20:00,27.89,27.9,27.88,27.88,16800.0,18.4951,18.5017,18.4884,18.4884,16800.0
2010-03-26 15:25:00,27.88,27.9,27.87,27.89,38900.0,18.4884,18.5017,18.4818,18.4951,38900.0
2010-03-26 15:30:00,27.89,27.9,27.89,27.89,12200.0,18.4951,18.5017,18.4951,18.4951,12200.0
2010-03-26 15:35:00,27.89,27.91,27.89,27.9,55500.0,18.4951,18.5083,18.4951,18.5017,55500.0
2010-03-26 15:40:00,27.91,27.92,27.9,27.91,51400.0,18.5083,18.515,18.5017,18.5083,51400.0
2010-03-26 15:45:00,27.91,27.92,27.89,27.91,121400.0,18.5083,18.515,18.4951,18.5083,121400.0
2010-03-26 15:50:00,27.91,27.93,27.91,27.91,79800.0,18.5083,18.5216,18.5083,18.5083,79800.0
2010-03-26 15:55:00,27.91,27.92,27.9,27.91,125100.0,18.5083,18.515,18.5017,18.5083,125100.0
2010-03-29 09:30:00,28.0,28.0,27.93,27.99,64400.0,18.568,18.568,18.5216,18.5614,64400.0
2010-03-29 09:35:00,27.99,28.01,27.98,27.99,30800.0,18.5614,18.5747,18.5548,18.5614,30800.0
2010-03-29 09:40:00,27.99,28.02,27.99,28.01,36300.0,18.5614,18.5813,18.5614,18.5747,36300.0
2010-03-29 09:45:00,28.01,28.03,28.01,28.02,81400.0,18.5747,18.5879,18.5747,18.5813,81400.0
2010-03-29 09:50:00,28.01,28.03,27.99,27.99,133800.0,18.5747,18.5879,18.5614,18.5614,133800.0
2010-03-29 09:55:00,28.0,28.02,27.96,27.97,334500.0,18.568,18.5813,18.5415,18.5481,334500.0
2010-03-29 10:00:00,27.97,27.99,27.97,27.99,40400.0,18.5481,18.5614,18.5481,18.5614,40400.0
2010-03-29 10:05:00,27.99,28.01,27.98,28.0,79200.0,18.5614,18.5747,18.5548,18.568,79200.0
2010-03-29 10:10:00,28.01,28.02,27.99,27.99,68200.0,18.5747,18.5813,18.5614,18.5614,68200.0
2010-03-29 10:15:00,27.99,28.0,27.98,27.99,62500.0,18.5614,18.568,18.5548,18.5614,62500.0
2010-03-29 10:20:00,27.99,27.99,27.95,27.95,131400.0,18.5614,18.5614,18.5349,18.5349,131400.0
2010-03-29 10:25:00,27.96,27.99,27.95,27.98,90900.0,18.5415,18.5614,18.5349,18.5548,90900.0
2010-03-29 10:30:00,27.97,28.0,27.97,28.0,61600.0,18.5481,18.568,18.5481,18.568,61600.0
2010-03-29 10:35:00,28.0,28.02,27.99,28.02,55300.0,18.568,18.5813,18.5614,18.5813,55300.0
2010-03-29 10:40:00,28.01,28.04,28.01,28.02,61600.0,18.5747,18.5945,18.5747,18.5813,61600.0
2010-03-29 10:45:00,28.02,28.03,28.01,28.01,43600.0,18.5813,18.5879,18.5747,18.5747,43600.0
2010-03-29 10:50:00,28.02,28.02,28.0,28.0,24400.0,18.5813,18.5813,18.568,18.568,24400.0
2010-03-29 10:55:00,28.0,28.01,27.99,28.01,47400.0,18.568,18.5747,18.5614,18.5747,47400.0
2010-03-29 11:00:00,28.02,28.03,28.01,28.01,68900.0,18.5813,18.5879,18.5747,18.5747,68900.0
2010-03-29 11:05:00,28.01,28.02,28.01,28.01,29900.0,18.5747,18.5813,18.5747,18.5747,29900.0
2010-03-29 11:10:00,28.02,28.04,28.02,28.04,49100.0,18.5813,18.5945,18.5813,18.5945,49100.0
2010-03-29 11:15:00,28.04,28.04,28.02,28.03,16900.0,18.5945,18.5945,18.5813,18.5879,16900.0
2010-03-29 11:20:00,28.03,28.04,28.02,28.04,41800.0,18.5879,18.5945,18.5813,18.5945,41800.0
2010-03-29 11:25:00,28.05,28.06,28.04,28.06,48100.0,18.6012,18.6078,18.5945,18.6078,48100.0
2010-03-29 11:30:00,28.06,28.06,28.04,28.04,18200.0,18.6078,18.6078,18.5945,18.5945,18200.0
2010-03-29 11:35:00,28.05,28.06,28.04,28.05,35700.0,18.6012,18.6078,18.5945,18.6012,35700.0
2010-03-29 11:40:00,28.06,28.06,28.04,28.05,19400.0,18.6078,18.6078,18.5945,18.6012,19400.0
2010-03-29 11:45:00,28.05,28.06,28.04,28.05,16000.0,18.6012,18.6078,18.5945,18.6012,16000.0
2010-03-29 11:50:00,28.04,28.05,28.04,28.04,13900.0,18.5945,18.6012,18.5945,18.5945,13900.0
2010-03-29 11:55:00,28.04,28.06,28.03,28.06,100800.0,18.5945,18.6078,18.5879,18.6078,100800.0
2010-03-29 12:00:00,28.06,28.07,28.06,28.06,53200.0,18.6078,18.6144,18.6078,18.6078,53200.0
2010-03-29 12:05:00,28.06,28.06,28.05,28.05,25600.0,18.6078,18.6078,18.6012,18.6012,25600.0
2010-03-29 12:10:00,28.06,28.06,28.05,28.06,31700.0,18.6078,18.6078,18.6012,18.6078,31700.0
2010-03-29 12:15:00,28.06,28.07,28.05,28.05,19800.0,18.6078,18.6144,18.6012,18.6012,19800.0
2010-03-29 12:20:00,28.05,28.06,28.04,28.05,30700.0,18.6012,18.6078,18.5945,18.6012,30700.0
2010-03-29 12:25:00,28.05,28.07,28.04,28.07,41700.0,18.6012,18.6144,18.5945,18.6144,41700.0
2010-03-29 12:30:00,28.07,28.08,28.06,28.06,40300.0,18.6144,18.6211,18.6078,18.6078,40300.0
2010-03-29 12:35:00,28.06,28.07,28.06,28.07,16100.0,18.6078,18.6144,18.6078,18.6144,16100.0
2010-03-29 12:40:00,28.07,28.08,28.06,28.07,28500.0,18.6144,18.6211,18.6078,18.6144,28500.0
2010-03-29 12:45:00,28.08,28.08,28.06,28.08,51600.0,18.6211,18.6211,18.6078,18.6211,51600.0
2010-03-29 12:50:00,28.08,28.08,28.07,28.08,27900.0,18.6211,18.6211,18.6144,18.6211,27900.0
2010-03-29 12:55:00,28.07,28.07,28.05,28.06,26100.0,18.6144,18.6144,18.6012,18.6078,26100.0
2010-03-29 13:00:00,28.06,28.07,28.05,28.07,44600.0,18.6078,18.6144,18.6012,18.6144,44600.0
2010-03-29 13:05:00,28.07,28.07,28.06,28.07,24300.0,18.6144,18.6144,18.6078,18.6144,24300.0
2010-03-29 13:10:00,28.06,28.08,28.06,28.07,31700.0,18.6078,18.6211,18.6078,18.6144,31700.0
2010-03-29 13:15:00,28.07,28.07,28.07,28.07,20800.0,18.6144,18.6144,18.6144,18.6144,20800.0
2010-03-29 13:20:00,28.07,28.08,28.07,28.08,30500.0,18.6144,18.6211,18.6144,18.6211,30500.0
2010-03-29 13:25:00,28.08,28.08,28.07,28.08,22900.0,18.6211,18.6211,18.6144,18.6211,22900.0
2010-03-29 13:30:00,28.08,28.08,28.07,28.07,176600.0,18.6211,18.6211,18.6144,18.6144,176600.0
2010-03-29 13:35:00,28.08,28.08,28.06,28.07,36200.0,18.6211,18.6211,18.6078,18.6144,36200.0
2010-03-29 13:40:00,28.07,28.07,28.05,28.05,63200.0,18.6144,18.6144,18.6012,18.6012,63200.0
2010-03-29 13:45:00,28.06,28.07,28.05,28.07,77000.0,18.6078,18.6144,18.6012,18.6144,77000.0
2010-03-29 13:50:00,28.07,28.07,28.06,28.06,27900.0,18.6144,18.6144,18.6078,18.6078,27900.0
2010-03-29 13:55:00,28.07,28.08,28.06,28.08,61400.0,18.6144,18.6211,18.6078,18.6211,61400.0
2010-03-29 14:00:00,28.08,28.08,28.06,28.07,34100.0,18.6211,18.6211,18.6078,18.6144,34100.0
2010-03-29 14:05:00,28.08,28.08,28.07,28.08,40500.0,18.6211,18.6211,18.6144,18.6211,40500.0
2010-03-29 14:10:00,28.08,28.08,28.07,28.08,57600.0,18.6211,18.6211,18.6144,18.6211,57600.0
2010-03-29 14:15:00,28.08,28.09,28.07,28.08,95000.0,18.6211,18.6277,18.6144,18.6211,95000.0
2010-03-29 14:20:00,28.08,28.08,28.06,28.08,70900.0,18.6211,18.6211,18.6078,18.6211,70900.0
2010-03-29 14:25:00,28.07,28.08,28.06,28.08,76700.0,18.6144,18.6211,18.6078,18.6211,76700.0
2010-03-29 14:30:00,28.08,28.09,28.07,28.08,164400.0,18.6211,18.6277,18.6144,18.6211,164400.0
2010-03-29 14:35:00,28.08,28.1,28.08,28.08,80300.0,18.6211,18.6343,18.6211,18.6211,80300.0
2010-03-29 14:40:00,28.08,28.09,28.07,28.09,111000.0,18.6211,18.6277,18.6144,18.6277,111000.0
2010-03-29 14:45:00,28.08,28.09,28.08,28.09,177300.0,18.6211,18.6277,18.6211,18.6277,177300.0
2010-03-29 14:50:00,28.08,28.1,28.08,28.09,106500.0,18.6211,18.6343,18.6211,18.6277,106500.0
2010-03-29 14:55:00,28.09,28.1,28.08,28.08,80400.0,18.6277,18.6343,18.6211,18.6211,80400.0
2010-03-29 15:00:00,28.08,28.1,28.08,28.09,94800.0,18.6211,18.6343,18.6211,18.6277,94800.0
2010-03-29 15:05:00,28.08,28.1,28.08,28.1,77400.0,18.6211,18.6343,18.6211,18.6343,77400.0
2010-03-29 15:10:00,28.1,28.1,28.09,28.1,62700.0,18.6343,18.6343,18.6277,18.6343,62700.0
2010-03-29 15:15:00,28.1,28.1,28.08,28.09,99800.0,18.6343,18.6343,18.6211,18.6277,99800.0
2010-03-29 15:20:00,28.1,28.1,28.09,28.1,90600.0,18.6343,18.6343,18.6277,18.6343,90600.0
2010-03-29 15:25:00,28.1,28.11,28.09,28.11,137000.0,18.6343,18.641,18.6277,18.641,137000.0
2010-03-29 15:30:00,28.1,28.11,28.09,28.1,143900.0,18.6343,18.641,18.6277,18.6343,143900.0
2010-03-29 15:35:00,28.09,28.1,28.09,28.1,157900.0,18.6277,18.6343,18.6277,18.6343,157900.0
2010-03-29 15:40:00,28.1,28.11,28.09,28.1,167400.0,18.6343,18.641,18.6277,18.6343,167400.0
2010-03-29 15:45:00,28.11,28.11,28.07,28.08,313400.0,18.641,18.641,18.6144,18.6211,313400.0
2010-03-29 15:50:00,28.08,28.1,28.08,28.09,327800.0,18.6211,18.6343,18.6211,18.6277,327800.0
2010-03-29 15:55:00,28.08,28.09,28.06,28.07,848200.0,18.6211,18.6277,18.6078,18.6144,848200.0
2010-03-30 09:30:00,28.1,28.14,28.07,28.11,80200.0,18.6343,18.6609,18.6144,18.641,80200.0
2010-03-30 09:35:00,28.12,28.14,28.1,28.12,75500.0,18.6476,18.6609,18.6343,18.6476,75500.0
2010-03-30 09:40:00,28.12,28.14,28.1,28.1,82200.0,18.6476,18.6609,18.6343,18.6343,82200.0
2010-03-30 09:45:00,28.1,28.13,28.09,28.13,114600.0,18.6343,18.6542,18.6277,18.6542,114600.0
2010-03-30 09:50:00,28.13,28.18,28.13,28.17,328200.0,18.6542,18.6874,18.6542,18.6808,328200.0
2010-03-30 09:55:00,28.16,28.19,28.16,28.17,89500.0,18.6741,18.694,18.6741,18.6808,89500.0
2010-03-30 10:00:00,28.17,28.18,28.15,28.16,143000.0,18.6808,18.6874,18.6675,18.6741,143000.0
2010-03-30 10:05:00,28.16,28.17,28.15,28.17,32900.0,18.6741,18.6808,18.6675,18.6808,32900.0
2010-03-30 10:10:00,28.17,28.17,28.15,28.15,10100.0,18.6808,18.6808,18.6675,18.6675,10100.0
2010-03-30 10:15:00,28.16,28.16,28.09,28.1,25100.0,18.6741,18.6741,18.6277,18.6343,25100.0
2010-03-30 10:20:00,28.1,28.12,28.09,28.12,32700.0,18.6343,18.6476,18.6277,18.6476,32700.0
2010-03-30 10:25:00,28.12,28.12,28.1,28.12,30600.0,18.6476,18.6476,18.6343,18.6476,30600.0
2010-03-30 10:30:00,28.12,28.13,28.12,28.13,19200.0,18.6476,18.6542,18.6476,18.6542,19200.0
2010-03-30 10:35:00,28.14,28.14,28.12,28.14,14700.0,18.6609,18.6609,18.6476,18.6609,14700.0
2010-03-30 10:40:00,28.14,28.15,28.13,28.13,26400.0,18.6609,18.6675,18.6542,18.6542,26400.0
2010-03-30 10:45:00,28.13,28.14,28.12,28.14,17500.0,18.6542,18.6609,18.6476,18.6609,17500.0
2010-03-30 10:50:00,28.14,28.14,28.13,28.13,24500.0,18.6609,18.6609,18.6542,18.6542,24500.0
2010-03-30 10:55:00,28.13,28.14,28.13,28.13,14000.0,18.6542,18.6609,18.6542,18.6542,14000.0
2010-03-30 11:00:00,28.13,28.13,28.08,28.09,43400.0,18.6542,18.6542,18.6211,18.6277,43400.0
2010-03-30 11:05:00,28.09,28.09,28.06,28.07,74500.0,18.6277,18.6277,18.6078,18.6144,74500.0
2010-03-30 11:10:00,28.06,28.07,28.03,28.05,40300.0,18.6078,18.6144,18.5879,18.6012,40300.0
2010-03-30 11:15:00,28.04,28.05,28.02,28.03,22300.0,18.5945,18.6012,18.5813,18.5879,22300.0
2010-03-30 11:20:00,28.03,28.04,28.01,28.02,61000.0,18.5879,18.5945,18.5747,18.5813,61000.0
2010-03-30 11:25:00,28.02,28.04,28.02,28.04,15500.0,18.5813,18.5945,18.5813,18.5945,15500.0
2010-03-30 11:30:00,28.04,28.05,28.03,28.05,39700.0,18.5945,18.6012,18.5879,18.6012,39700.0
2010-03-30 11:35:00,28.05,28.06,28.04,28.06,15400.0,18.6012,18.6078,18.5945,18.6078,15400.0
2010-03-30 11:40:00,28.06,28.07,28.06,28.07,31000.0,18.6078,18.6144,18.6078,18.6144,31000.0
2010-03-30 11:45:00,28.07,28.08,28.06,28.08,11000.0,18.6144,18.6211,18.6078,18.6211,11000.0
2010-03-30 11:50:00,28.08,28.09,28.07,28.09,6400.0,18.6211,18.6277,18.6144,18.6277,6400.0
2010-03-30 11:55:00,28.08,28.09,28.08,28.09,9600.0,18.6211,18.6277,18.6211,18.6277,9600.0
2010-03-30 12:00:00,28.09,28.1,28.08,28.08,16300.0,18.6277,18.6343,18.6211,18.6211,16300.0
2010-03-30 12:05:00,28.08,28.09,28.08,28.09,13100.0,18.6211,18.6277,18.6211,18.6277,13100.0
2010-03-30 12:10:00,28.09,28.1,28.08,28.09,57200.0,18.6277,18.6343,18.6211,18.6277,57200.0
2010-03-30 12:15:00,28.09,28.1,28.08,28.09,21800.0,18.6277,18.6343,18.6211,18.6277,21800.0
2010-03-30 12:20:00,28.08,28.09,28.08,28.08,38600.0,18.6211,18.6277,18.6211,18.6211,38600.0
2010-03-30 12:25:00,28.08,28.12,28.08,28.12,36500.0,18.6211,18.6476,18.6211,18.6476,36500.0
2010-03-30 12:30:00,28.11,28.12,28.1,28.11,27200.0,18.641,18.6476,18.6343,18.641,27200.0
2010-03-30 12:35:00,28.11,28.12,28.1,28.1,37200.0,18.641,18.6476,18.6343,18.6343,37200.0
2010-03-30 12:40:00,28.11,28.12,28.1,28.11,22000.0,18.641,18.6476,18.6343,18.641,22000.0
2010-03-30 12:45:00,28.12,28.12,28.1,28.1,13200.0,18.6476,18.6476,18.6343,18.6343,13200.0
2010-03-30 12:50:00,28.1,28.11,28.09,28.11,25600.0,18.6343,18.641,18.6277,18.641,25600.0
2010-03-30 12:55:00,28.11,28.13,28.11,28.13,16300.0,18.641,18.6542,18.641,18.6542,16300.0
2010-03-30 13:00:00,28.12,28.12,28.09,28.1,26800.0,18.6476,18.6476,18.6277,18.6343,26800.0
2010-03-30 13:05:00,28.1,28.11,28.1,28.11,10700.0,18.6343,18.641,18.6343,18.641,10700.0
2010-03-30 13:10:00,28.1,28.11,28.1,28.1,15200.0,18.6343,18.641,18.6343,18.6343,15200.0
2010-03-30 13:15:00,28.1,28.11,28.08,28.09,22100.0,18.6343,18.641,18.6211,18.6277,22100.0
2010-03-30 13:20:00,28.08,28.08,28.06,28.06,16400.0,18.6211,18.6211,18.6078,18.6078,16400.0
2010-03-30 13:25:00,28.06,28.07,28.05,28.06,17200.0,18.6078,18.6144,18.6012,18.6078,17200.0
2010-03-30 13:30:00,28.07,28.07,28.06,28.07,5300.0,18.6144,18.6144,18.6078,18.6144,5300.0
2010-03-30 13:35:00,28.07,28.07,28.06,28.07,17700.0,18.6144,18.6144,18.6078,18.6144,17700.0
2010-03-30 13:40:00,28.06,28.07,28.06,28.07,21200.0,18.6078,18.6144,18.6078,18.6144,21200.0
2010-03-30 13:45:00,28.06,28.08,28.05,28.07,57600.0,18.6078,18.6211,18.6012,18.6144,57600.0
2010-03-30 13:50:00,28.07,28.09,28.07,28.08,39900.0,18.6144,18.6277,18.6144,18.6211,39900.0
2010-03-30 13:55:00,28.09,28.09,28.07,28.07,16600.0,18.6277,18.6277,18.6144,18.6144,16600.0
2010-03-30 14:00:00,28.08,28.08,28.07,28.08,23900.0,18.6211,18.6211,18.6144,18.6211,23900.0
2010-03-30 14:05:00,28.08,28.08,28.07,28.08,29400.0,18.6211,18.6211,18.6144,18.6211,29400.0
2010-03-30 14:10:00,28.08,28.1,28.08,28.08,32100.0,18.6211,18.6343,18.6211,18.6211,32100.0
2010-03-30 14:15:00,28.08,28.09,28.08,28.08,9400.0,18.6211,18.6277,18.6211,18.6211,9400.0
2010-03-30 14:20:00,28.08,28.1,28.07,28.09,16400.0,18.6211,18.6343,18.6144,18.6277,16400.0
2010-03-30 14:25:00,28.1,28.1,28.09,28.09,14700.0,18.6343,18.6343,18.6277,18.6277,14700.0
2010-03-30 14:30:00,28.1,28.11,28.09,28.1,27200.0,18.6343,18.641,18.6277,18.6343,27200.0
2010-03-30 14:35:00,28.11,28.12,28.11,28.12,27900.0,18.641,18.6476,18.641,18.6476,27900.0
2010-03-30 14:40:00,28.12,28.12,28.1,28.11,18900.0,18.6476,18.6476,18.6343,18.641,18900.0
2010-03-30 14:45:00,28.11,28.12,28.11,28.11,18100.0,18.641,18.6476,18.641,18.641,18100.0
2010-03-30 14:50:00,28.12,28.12,28.11,28.12,11800.0,18.6476,18.6476,18.641,18.6476,11800.0
2010-03-30 14:55:00,28.12,28.13,28.11,28.12,25000.0,18.6476,18.6542,18.641,18.6476,25000.0
2010-03-30 15:00:00,28.12,28.12,28.11,28.12,5400.0,18.6476,18.6476,18.641,18.6476,5400.0
2010-03-30 15:05:00,28.12,28.12,28.1,28.12,108400.0,18.6476,18.6476,18.6343,18.6476,108400.0
2010-03-30 15:10:00,28.11,28.11,28.1,28.1,38200.0,18.641,18.641,18.6343,18.6343,38200.0
2010-03-30 15:15:00,28.11,28.12,28.11,28.12,30900.0,18.641,18.6476,18.641,18.6476,30900.0
2010-03-30 15:20:00,28.11,28.12,28.1,28.11,16100.0,18.641,18.6476,18.6343,18.641,16100.0
2010-03-30 15:25:00,28.11,28.13,28.11,28.12,68500.0,18.641,18.6542,18.641,18.6476,68500.0
2010-03-30 15:30:00,28.13,28.14,28.12,28.14,19300.0,18.6542,18.6609,18.6476,18.6609,19300.0
2010-03-30 15:35:00,28.14,28.14,28.13,28.14,9800.0,18.6609,18.6609,18.6542,18.6609,9800.0
2010-03-30 15:40:00,28.13,28.15,28.13,28.14,47300.0,18.6542,18.6675,18.6542,18.6609,47300.0
2010-03-30 15:45:00,28.15,28.15,28.11,28.13,74900.0,18.6675,18.6675,18.641,18.6542,74900.0
2010-03-30 15:50:00,28.12,28.13,28.11,28.12,63200.0,18.6476,18.6542,18.641,18.6476,63200.0
2010-03-30 15:55:00,28.11,28.12,28.1,28.1,322700.0,18.641,18.6476,18.6343,18.6343,322700.0
2010-03-31 09:30:00,28.05,28.07,27.99,28.02,71600.0,18.6012,18.6144,18.5614,18.5813,71600.0
2010-03-31 09:35:00,28.01,28.02,28.0,28.01,70400.0,18.5747,18.5813,18.568,18.5747,70400.0
2010-03-31 09:40:00,28.0,28.02,27.94,27.94,120700.0,18.568,18.5813,18.5282,18.5282,120700.0
2010-03-31 09:45:00,27.94,27.96,27.92,27.92,114500.0,18.5282,18.5415,18.515,18.515,114500.0
2010-03-31 09:50:00,27.92,27.95,27.92,27.94,45800.0,18.515,18.5349,18.515,18.5282,45800.0
2010-03-31 09:55:00,27.95,27.95,27.93,27.94,86500.0,18.5349,18.5349,18.5216,18.5282,86500.0
2010-03-31 10:00:00,27.95,27.98,27.95,27.96,24200.0,18.5349,18.5548,18.5349,18.5415,24200.0
2010-03-31 10:05:00,27.97,27.99,27.96,27.99,41800.0,18.5481,18.5614,18.5415,18.5614,41800.0
2010-03-31 10:10:00,27.98,27.98,27.96,27.97,27100.0,18.5548,18.5548,18.5415,18.5481,27100.0
2010-03-31 10:15:00,27.97,27.97,27.95,27.97,15100.0,18.5481,18.5481,18.5349,18.5481,15100.0
2010-03-31 10:20:00,27.96,28.0,27.96,28.0,43900.0,18.5415,18.568,18.5415,18.568,43900.0
2010-03-31 10:25:00,28.01,28.02,28.0,28.01,72500.0,18.5747,18.5813,18.568,18.5747,72500.0
2010-03-31 10:30:00,28.02,28.03,28.01,28.02,42500.0,18.5813,18.5879,18.5747,18.5813,42500.0
2010-03-31 10:35:00,28.02,28.03,27.99,27.99,55600.0,18.5813,18.5879,18.5614,18.5614,55600.0
2010-03-31 10:40:00,27.99,28.01,27.99,28.01,45000.0,18.5614,18.5747,18.5614,18.5747,45000.0
2010-03-31 10:45:00,28.0,28.0,27.99,27.99,17200.0,18.568,18.568,18.5614,18.5614,17200.0
2010-03-31 10:50:00,27.99,28.0,27.98,27.98,19400.0,18.5614,18.568,18.5548,18.5548,19400.0
2010-03-31 10:55:00,27.98,27.99,27.98,27.99,46300.0,18.5548,18.5614,18.5548,18.5614,46300.0
2010-03-31 11:00:00,27.99,27.99,27.96,27.96,36500.0,18.5614,18.5614,18.5415,18.5415,36500.0
2010-03-31 11:05:00,27.97,27.99,27.97,27.99,26400.0,18.5481,18.5614,18.5481,18.5614,26400.0
2010-03-31 11:10:00,27.99,28.0,27.98,27.98,24300.0,18.5614,18.568,18.5548,18.5548,24300.0
2010-03-31 11:15:00,27.98,27.99,27.97,27.99,16700.0,18.5548,18.5614,18.5481,18.5614,16700.0
2010-03-31 11:20:00,27.99,28.02,27.98,28.01,40700.0,18.5614,18.5813,18.5548,18.5747,40700.0
2010-03-31 11:25:00,28.02,28.02,28.0,28.01,56400.0,18.5813,18.5813,18.568,18.5747,56400.0
2010-03-31 11:30:00,28.0,28.03,28.0,28.03,63000.0,18.568,18.5879,18.568,18.5879,63000.0
2010-03-31 11:35:00,28.02,28.03,28.01,28.01,30300.0,18.5813,18.5879,18.5747,18.5747,30300.0
2010-03-31 11:40:00,28.01,28.04,28.01,28.03,69700.0,18.5747,18.5945,18.5747,18.5879,69700.0
2010-03-31 11:45:00,28.03,28.04,28.02,28.04,28600.0,18.5879,18.5945,18.5813,18.5945,28600.0
2010-03-31 11:50:00,28.04,28.04,28.02,28.03,17300.0,18.5945,18.5945,18.5813,18.5879,17300.0
2010-03-31 11:55:00,28.03,28.03,28.02,28.02,20100.0,18.5879,18.5879,18.5813,18.5813,20100.0
2010-03-31 12:00:00,28.02,28.03,28.01,28.03,19000.0,18.5813,18.5879,18.5747,18.5879,19000.0
2010-03-31 12:05:00,28.02,28.04,28.02,28.03,65200.0,18.5813,18.5945,18.5813,18.5879,65200.0
2010-03-31 12:10:00,28.02,28.03,28.02,28.02,12100.0,18.5813,18.5879,18.5813,18.5813,12100.0
2010-03-31 12:15:00,28.02,28.04,28.02,28.04,35900.0,18.5813,18.5945,18.5813,18.5945,35900.0
2010-03-31 12:20:00,28.03,28.04,28.03,28.04,8500.0,18.5879,18.5945,18.5879,18.5945,8500.0
2010-03-31 12:25:00,28.03,28.04,28.02,28.02,8200.0,18.5879,18.5945,18.5813,18.5813,8200.0
2010-03-31 12:30:00,28.02,28.03,28.01,28.02,24800.0,18.5813,18.5879,18.5747,18.5813,24800.0
2010-03-31 12:35:00,28.03,28.06,28.02,28.06,18500.0,18.5879,18.6078,18.5813,18.6078,18500.0
2010-03-31 12:40:00,28.06,28.06,28.04,28.05,47800.0,18.6078,18.6078,18.5945,18.6012,47800.0
2010-03-31 12:45:00,28.05,28.06,28.02,28.03,104800.0,18.6012,18.6078,18.5813,18.5879,104800.0
2010-03-31 12:50:00,28.03,28.04,28.03,28.04,7700.0,18.5879,18.5945,18.5879,18.5945,7700.0
2010-03-31 12:55:00,28.03,28.03,28.02,28.02,36900.0,18.5879,18.5879,18.5813,18.5813,36900.0
2010-03-31 13:00:00,28.02,28.03,28.01,28.01,13900.0,18.5813,18.5879,18.5747,18.5747,13900.0
2010-03-31 13:05:00,28.02,28.03,28.01,28.01,24700.0,18.5813,18.5879,18.5747,18.5747,24700.0
2010-03-31 13:10:00,28.02,28.02,28.01,28.01,13800.0,18.5813,18.5813,18.5747,18.5747,13800.0
2010-03-31 13:15:00,28.01,28.02,28.01,28.01,18200.0,18.5747,18.5813,18.5747,18.5747,18200.0
2010-03-31 13:20:00,28.01,28.01,27.99,28.0,23200.0,18.5747,18.5747,18.5614,18.568,23200.0
2010-03-31 13:25:00,28.0,28.01,28.0,28.01,10600.0,18.568,18.5747,18.568,18.5747,10600.0
2010-03-31 13:30:00,28.0,28.01,28.0,28.01,18200.0,18.568,18.5747,18.568,18.5747,18200.0
2010-03-31 13:35:00,28.0,28.02,28.0,28.01,46200.0,18.568,18.5813,18.568,18.5747,46200.0
2010-03-31 13:40:00,28.01,28.02,28.01,28.02,43500.0,18.5747,18.5813,18.5747,18.5813,43500.0
2010-03-31 13:45:00,28.01,28.03,28.01,28.02,41500.0,18.5747,18.5879,18.5747,18.5813,41500.0
2010-03-31 13:50:00,28.03,28.03,28.02,28.02,28000.0,18.5879,18.5879,18.5813,18.5813,28000.0
2010-03-31 13:55:00,28.02,28.03,28.02,28.02,11600.0,18.5813,18.5879,18.5813,18.5813,11600.0
2010-03-31 14:00:00,28.02,28.07,28.02,28.03,103100.0,18.5813,18.6144,18.5813,18.5879,103100.0
2010-03-31 14:05:00,28.03,28.05,28.03,28.04,55000.0,18.5879,18.6012,18.5879,18.5945,55000.0
2010-03-31 14:10:00,28.04,28.04,28.03,28.03,36600.0,18.5945,18.5945,18.5879,18.5879,36600.0
2010-03-31 14:15:00,28.03,28.04,28.02,28.02,41500.0,18.5879,18.5945,18.5813,18.5813,41500.0
2010-03-31 14:20:00,28.02,28.03,28.02,28.02,28700.0,18.5813,18.5879,18.5813,18.5813,28700.0
2010-03-31 14:25:00,28.02,28.04,28.02,28.04,41200.0,18.5813,18.5945,18.5813,18.5945,41200.0
2010-03-31 14:30:00,28.03,28.03,28.01,28.01,26500.0,18.5879,18.5879,18.5747,18.5747,26500.0
2010-03-31 14:35:00,28.01,28.02,28.01,28.01,24400.0,18.5747,18.5813,18.5747,18.5747,24400.0
2010-03-31 14:40:00,28.01,28.01,27.99,27.99,38500.0,18.5747,18.5747,18.5614,18.5614,38500.0
2010-03-31 14:45:00,27.99,27.99,27.98,27.98,57800.0,18.5614,18.5614,18.5548,18.5548,57800.0
2010-03-31 14:50:00,27.97,28.02,27.97,28.02,101200.0,18.5481,18.5813,18.5481,18.5813,101200.0
2010-03-31 14:55:00,27.97,27.99,27.97,27.98,34600.0,18.5481,18.5614,18.5481,18.5548,34600.0
2010-03-31 15:00:00,27.98,27.99,27.97,27.98,54300.0,18.5548,18.5614,18.5481,18.5548,54300.0
2010-03-31 15:05:00,27.97,27.99,27.97,27.98,43200.0,18.5481,18.5614,18.5481,18.5548,43200.0
2010-03-31 15:10:00,27.98,27.99,27.97,27.97,47600.0,18.5548,18.5614,18.5481,18.5481,47600.0
2010-03-31 15:15:00,27.98,27.98,27.96,27.97,35400.0,18.5548,18.5548,18.5415,18.5481,35400.0
2010-03-31 15:20:00,27.97,27.97,27.95,27.96,44900.0,18.5481,18.5481,18.5349,18.5415,44900.0
2010-03-31 15:25:00,27.96,27.99,27.95,27.99,95200.0,18.5415,18.5614,18.5349,18.5614,95200.0
2010-03-31 15:30:00,27.99,27.99,27.97,27.97,88400.0,18.5614,18.5614,18.5481,18.5481,88400.0
2010-03-31 15:35:00,27.98,27.98,27.96,27.97,114900.0,18.5548,18.5548,18.5415,18.5481,114900.0
2010-03-31 15:40:00,27.97,27.98,27.97,27.97,94800.0,18.5481,18.5548,18.5481,18.5481,94800.0
2010-03-31 15:45:00,27.97,27.97,27.93,27.93,209400.0,18.5481,18.5481,18.5216,18.5216,209400.0
2010-03-31 15:50:00,27.93,27.97,27.93,27.96,250600.0,18.5216,18.5481,18.5216,18.5415,250600.0
2010-03-31 15:55:00,27.97,27.99,27.96,27.96,607900.0,18.5481,18.5614,18.5415,18.5415,607900.0
2010-04-01 09:30:00,28.06,28.11,28.05,28.11,91300.0,18.6078,18.641,18.6012,18.641,91300.0
2010-04-01 09:35:00,28.11,28.12,28.09,28.1,65400.0,18.641,18.6476,18.6277,18.6343,65400.0
2010-04-01 09:40:00,28.09,28.11,28.09,28.11,81300.0,18.6277,18.641,18.6277,18.641,81300.0
2010-04-01 09:45:00,28.11,28.16,28.11,28.12,75400.0,18.641,18.6741,18.641,18.6476,75400.0
2010-04-01 09:50:00,28.12,28.12,28.09,28.1,44700.0,18.6476,18.6476,18.6277,18.6343,44700.0
2010-04-01 09:55:00,28.1,28.11,28.08,28.1,40100.0,18.6343,18.641,18.6211,18.6343,40100.0
2010-04-01 10:00:00,28.1,28.13,28.09,28.1,162900.0,18.6343,18.6542,18.6277,18.6343,162900.0
2010-04-01 10:05:00,28.1,28.11,28.08,28.08,94600.0,18.6343,18.641,18.6211,18.6211,94600.0
2010-04-01 10:10:00,28.09,28.1,28.08,28.1,53800.0,18.6277,18.6343,18.6211,18.6343,53800.0
2010-04-01 10:15:00,28.09,28.1,28.06,28.07,125000.0,18.6277,18.6343,18.6078,18.6144,125000.0
2010-04-01 10:20:00,28.08,28.09,28.07,28.09,42100.0,18.6211,18.6277,18.6144,18.6277,42100.0
2010-04-01 10:25:00,28.09,28.1,28.08,28.1,74300.0,18.6277,18.6343,18.6211,18.6343,74300.0
2010-04-01 10:30:00,28.09,28.11,28.08,28.09,34200.0,18.6277,18.641,18.6211,18.6277,34200.0
2010-04-01 10:35:00,28.08,28.1,28.08,28.09,12100.0,18.6211,18.6343,18.6211,18.6277,12100.0
2010-04-01 10:40:00,28.1,28.11,28.09,28.1,57300.0,18.6343,18.641,18.6277,18.6343,57300.0
2010-04-01 10:45:00,28.1,28.1,28.07,28.08,55500.0,18.6343,18.6343,18.6144,18.6211,55500.0
2010-04-01 10:50:00,28.08,28.09,28.06,28.07,101400.0,18.6211,18.6277,18.6078,18.6144,101400.0
2010-04-01 10:55:00,28.06,28.08,28.04,28.07,53400.0,18.6078,18.6211,18.5945,18.6144,53400.0
2010-04-01 11:00:00,28.06,28.07,28.05,28.06,37000.0,18.6078,18.6144,18.6012,18.6078,37000.0
2010-04-01 11:05:00,28.05,28.07,28.05,28.06,68700.0,18.6012,18.6144,18.6012,18.6078,68700.0
2010-04-01 11:10:00,28.06,28.07,28.05,28.07,87600.0,18.6078,18.6144,18.6012,18.6144,87600.0
2010-04-01 11:15:00,28.07,28.07,28.05,28.06,25900.0,18.6144,18.6144,18.6012,18.6078,25900.0
2010-04-01 11:20:00,28.06,28.06,28.04,28.06,25100.0,18.6078,18.6078,18.5945,18.6078,25100.0
2010-04-01 11:25:00,28.06,28.08,28.06,28.08,38100.0,18.6078,18.6211,18.6078,18.6211,38100.0
2010-04-01 11:30:00,28.07,28.09,28.07,28.09,14800.0,18.6144,18.6277,18.6144,18.6277,14800.0
2010-04-01 11:35:00,28.09,28.09,28.07,28.09,51200.0,18.6277,18.6277,18.6144,18.6277,51200.0
2010-04-01 11:40:00,28.1,28.1,28.09,28.1,17100.0,18.6343,18.6343,18.6277,18.6343,17100.0
2010-04-01 11:45:00,28.1,28.11,28.1,28.1,7800.0,18.6343,18.641,18.6343,18.6343,7800.0
2010-04-01 11:50:00,28.1,28.1,28.09,28.09,15300.0,18.6343,18.6343,18.6277,18.6277,15300.0
2010-04-01 11:55:00,28.1,28.1,28.08,28.08,43900.0,18.6343,18.6343,18.6211,18.6211,43900.0
2010-04-01 12:00:00,28.08,28.08,28.06,28.06,6100.0,18.6211,18.6211,18.6078,18.6078,6100.0
2010-04-01 12:05:00,28.07,28.08,28.06,28.07,24700.0,18.6144,18.6211,18.6078,18.6144,24700.0
2010-04-01 12:10:00,28.08,28.08,28.07,28.07,13100.0,18.6211,18.6211,18.6144,18.6144,13100.0
2010-04-01 12:15:00,28.08,28.08,28.07,28.08,3400.0,18.6211,18.6211,18.6144,18.6211,3400.0
2010-04-01 12:20:00,28.07,28.09,28.07,28.09,20300.0,18.6144,18.6277,18.6144,18.6277,20300.0
2010-04-01 12:25:00,28.09,28.09,28.06,28.06,31000.0,18.6277,18.6277,18.6078,18.6078,31000.0
2010-04-01 12:30:00,28.07,28.07,28.06,28.06,14900.0,18.6144,18.6144,18.6078,18.6078,14900.0
2010-04-01 12:35:00,28.06,28.06,28.05,28.05,5800.0,18.6078,18.6078,18.6012,18.6012,5800.0
2010-04-01 12:40:00,28.06,28.07,28.06,28.07,12800.0,18.6078,18.6144,18.6078,18.6144,12800.0
2010-04-01 12:45:00,28.06,28.08,28.06,28.08,12700.0,18.6078,18.6211,18.6078,18.6211,12700.0
2010-04-01 12:50:00,28.09,28.09,28.08,28.08,2700.0,18.6277,18.6277,18.6211,18.6211,2700.0
2010-04-01 12:55:00,28.08,28.09,28.07,28.07,34700.0,18.6211,18.6277,18.6144,18.6144,34700.0
2010-04-01 13:00:00,28.07,28.07,28.06,28.06,62400.0,18.6144,18.6144,18.6078,18.6078,62400.0
2010-04-01 13:05:00,28.06,28.07,28.06,28.07,2700.0,18.6078,18.6144,18.6078,18.6144,2700.0
2010-04-01 13:10:00,28.06,28.08,28.06,28.06,20400.0,18.6078,18.6211,18.6078,18.6078,20400.0
2010-04-01 13:15:00,28.07,28.07,28.06,28.06,6700.0,18.6144,18.6144,18.6078,18.6078,6700.0
2010-04-01 13:20:00,28.06,28.07,28.06,28.07,5200.0,18.6078,18.6144,18.6078,18.6144,5200.0
2010-04-01 13:25:00,28.07,28.08,28.07,28.07,34200.0,18.6144,18.6211,18.6144,18.6144,34200.0
2010-04-01 13:30:00,28.08,28.08,28.07,28.08,11600.0,18.6211,18.6211,18.6144,18.6211,11600.0
2010-04-01 13:35:00,28.08,28.09,28.08,28.08,12900.0,18.6211,18.6277,18.6211,18.6211,12900.0
2010-04-01 13:40:00,28.08,28.09,28.07,28.07,35700.0,18.6211,18.6277,18.6144,18.6144,35700.0
2010-04-01 13:45:00,28.07,28.07,28.05,28.06,20000.0,18.6144,18.6144,18.6012,18.6078,20000.0
2010-04-01 13:50:00,28.06,28.06,28.04,28.04,94800.0,18.6078,18.6078,18.5945,18.5945,94800.0
2010-04-01 13:55:00,28.04,28.06,28.03,28.06,33600.0,18.5945,18.6078,18.5879,18.6078,33600.0
2010-04-01 14:00:00,28.05,28.06,28.03,28.04,44600.0,18.6012,18.6078,18.5879,18.5945,44600.0
2010-04-01 14:05:00,28.04,28.04,28.02,28.04,44700.0,18.5945,18.5945,18.5813,18.5945,44700.0
2010-04-01 14:10:00,28.04,28.05,28.03,28.04,6300.0,18.5945,18.6012,18.5879,18.5945,6300.0
2010-04-01 14:15:00,28.04,28.06,28.04,28.05,18600.0,18.5945,18.6078,18.5945,18.6012,18600.0
2010-04-01 14:20:00,28.06,28.06,28.05,28.06,6000.0,18.6078,18.6078,18.6012,18.6078,6000.0
2010-04-01 14:25:00,28.05,28.06,28.03,28.03,55700.0,18.6012,18.6078,18.5879,18.5879,55700.0
2010-04-01 14:30:00,28.04,28.04,28.03,28.03,37500.0,18.5945,18.5945,18.5879,18.5879,37500.0
2010-04-01 14:35:00,28.02,28.02,28.0,28.01,23200.0,18.5813,18.5813,18.568,18.5747,23200.0
2010-04-01 14:40:00,28.01,28.02,27.98,28.02,30300.0,18.5747,18.5813,18.5548,18.5813,30300.0
2010-04-01 14:45:00,28.01,28.03,28.0,28.02,23200.0,18.5747,18.5879,18.568,18.5813,23200.0
2010-04-01 14:50:00,28.03,28.05,28.02,28.04,28200.0,18.5879,18.6012,18.5813,18.5945,28200.0
2010-04-01 14:55:00,28.03,28.04,28.03,28.03,28300.0,18.5879,18.5945,18.5879,18.5879,28300.0
2010-04-01 15:00:00,28.04,28.05,28.03,28.03,39400.0,18.5945,18.6012,18.5879,18.5879,39400.0
2010-04-01 15:05:00,28.03,28.04,28.02,28.03,30000.0,18.5879,18.5945,18.5813,18.5879,30000.0
2010-04-01 15:10:00,28.04,28.04,28.02,28.02,42800.0,18.5945,18.5945,18.5813,18.5813,42800.0
2010-04-01 15:15:00,28.02,28.04,28.02,28.02,42500.0,18.5813,18.5945,18.5813,18.5813,42500.0
2010-04-01 15:20:00,28.03,28.05,28.02,28.04,119200.0,18.5879,18.6012,18.5813,18.5945,119200.0
2010-04-01 15:25:00,28.03,28.03,28.02,28.03,63400.0,18.5879,18.5879,18.5813,18.5879,63400.0
2010-04-01 15:30:00,28.02,28.06,28.02,28.05,50900.0,18.5813,18.6078,18.5813,18.6012,50900.0
2010-04-01 15:35:00,28.06,28.06,28.05,28.05,49000.0,18.6078,18.6078,18.6012,18.6012,49000.0
2010-04-01 15:40:00,28.06,28.07,28.05,28.06,86700.0,18.6078,18.6144,18.6012,18.6078,86700.0
2010-04-01 15:45:00,28.07,28.08,28.06,28.07,122900.0,18.6144,18.6211,18.6078,18.6144,122900.0
2010-04-01 15:50:00,28.07,28.09,28.06,28.08,254800.0,18.6144,18.6277,18.6078,18.6211,254800.0
2010-04-01 15:55:00,28.09,28.11,28.08,28.1,452100.0,18.6277,18.641,18.6211,18.6343,452100.0
2010-04-05 09:30:00,28.19,28.19,28.12,28.14,58100.0,18.694,18.694,18.6476,18.6609,58100.0
2010-04-05 09:35:00,28.14,28.14,28.08,28.1,101900.0,18.6609,18.6609,18.6211,18.6343,101900.0
2010-04-05 09:40:00,28.1,28.1,28.07,28.09,46900.0,18.6343,18.6343,18.6144,18.6277,46900.0
2010-04-05 09:45:00,28.1,28.11,28.1,28.11,13600.0,18.6343,18.641,18.6343,18.641,13600.0
2010-04-05 09:50:00,28.11,28.12,28.11,28.12,9600.0,18.641,18.6476,18.641,18.6476,9600.0
2010-04-05 09:55:00,28.11,28.12,28.1,28.1,61600.0,18.641,18.6476,18.6343,18.6343,61600.0
2010-04-05 10:00:00,28.11,28.14,28.11,28.14,79300.0,18.641,18.6609,18.641,18.6609,79300.0
2010-04-05 10:05:00,28.13,28.14,28.13,28.13,32900.0,18.6542,18.6609,18.6542,18.6542,32900.0
2010-04-05 10:10:00,28.12,28.15,28.12,28.14,10100.0,18.6476,18.6675,18.6476,18.6609,10100.0
2010-04-05 10:15:00,28.15,28.15,28.14,28.15,14700.0,18.6675,18.6675,18.6609,18.6675,14700.0
2010-04-05 10:20:00,28.15,28.18,28.14,28.18,27800.0,18.6675,18.6874,18.6609,18.6874,27800.0
2010-04-05 10:25:00,28.17,28.17,28.15,28.15,28900.0,18.6808,18.6808,18.6675,18.6675,28900.0
2010-04-05 10:30:00,28.14,28.15,28.14,28.15,6900.0,18.6609,18.6675,18.6609,18.6675,6900.0
2010-04-05 10:35:00,28.15,28.18,28.15,28.17,44400.0,18.6675,18.6874,18.6675,18.6808,44400.0
2010-04-05 10:40:00,28.17,28.18,28.16,28.18,7300.0,18.6808,18.6874,18.6741,18.6874,7300.0
2010-04-05 10:45:00,28.18,28.18,28.17,28.17,7600.0,18.6874,18.6874,18.6808,18.6808,7600.0
2010-04-05 10:50:00,28.18,28.19,28.17,28.17,143200.0,18.6874,18.694,18.6808,18.6808,143200.0
2010-04-05 10:55:00,28.18,28.19,28.17,28.17,75900.0,18.6874,18.694,18.6808,18.6808,75900.0
2010-04-05 11:00:00,28.17,28.17,28.16,28.17,11900.0,18.6808,18.6808,18.6741,18.6808,11900.0
2010-04-05 11:05:00,28.17,28.18,28.17,28.18,23700.0,18.6808,18.6874,18.6808,18.6874,23700.0
2010-04-05 11:10:00,28.18,28.19,28.17,28.18,16100.0,18.6874,18.694,18.6808,18.6874,16100.0
2010-04-05 11:15:00,28.17,28.17,28.15,28.16,26500.0,18.6808,18.6808,18.6675,18.6741,26500.0
2010-04-05 11:20:00,28.16,28.17,28.16,28.16,34800.0,18.6741,18.6808,18.6741,18.6741,34800.0
2010-04-05 11:25:00,28.16,28.17,28.16,28.16,68200.0,18.6741,18.6808,18.6741,18.6741,68200.0
2010-04-05 11:30:00,28.16,28.16,28.15,28.16,21100.0,18.6741,18.6741,18.6675,18.6741,21100.0
2010-04-05 11:35:00,28.15,28.16,28.14,28.14,7100.0,18.6675,18.6741,18.6609,18.6609,7100.0
2010-04-05 11:40:00,28.14,28.14,28.14,28.14,6800.0,18.6609,18.6609,18.6609,18.6609,6800.0
2010-04-05 11:45:00,28.14,28.15,28.13,28.14,73100.0,18.6609,18.6675,18.6542,18.6609,73100.0
2010-04-05 11:50:00,28.14,28.16,28.14,28.15,46200.0,18.6609,18.6741,18.6609,18.6675,46200.0
2010-04-05 11:55:00,28.15,28.15,28.13,28.13,99800.0,18.6675,18.6675,18.6542,18.6542,99800.0
2010-04-05 12:00:00,28.14,28.14,28.12,28.12,53600.0,18.6609,18.6609,18.6476,18.6476,53600.0
2010-04-05 12:05:00,28.12,28.13,28.11,28.13,43100.0,18.6476,18.6542,18.641,18.6542,43100.0
2010-04-05 12:10:00,28.13,28.13,28.12,28.12,36600.0,18.6542,18.6542,18.6476,18.6476,36600.0
2010-04-05 12:15:00,28.12,28.13,28.12,28.13,16800.0,18.6476,18.6542,18.6476,18.6542,16800.0
2010-04-05 12:20:00,28.13,28.14,28.12,28.13,16200.0,18.6542,18.6609,18.6476,18.6542,16200.0
2010-04-05 12:25:00,28.13,28.13,28.12,28.12,9400.0,18.6542,18.6542,18.6476,18.6476,9400.0
2010-04-05 12:30:00,28.12,28.14,28.12,28.13,25900.0,18.6476,18.6609,18.6476,18.6542,25900.0
2010-04-05 12:35:00,28.14,28.14,28.11,28.11,38900.0,18.6609,18.6609,18.641,18.641,38900.0
2010-04-05 12:40:00,28.12,28.13,28.12,28.13,32700.0,18.6476,18.6542,18.6476,18.6542,32700.0
2010-04-05 12:45:00,28.13,28.13,28.12,28.12,27700.0,18.6542,18.6542,18.6476,18.6476,27700.0
2010-04-05 12:50:00,28.13,28.14,28.12,28.14,21700.0,18.6542,18.6609,18.6476,18.6609,21700.0
2010-04-05 12:55:00,28.13,28.14,28.13,28.13,10000.0,18.6542,18.6609,18.6542,18.6542,10000.0
2010-04-05 13:00:00,28.14,28.15,28.13,28.15,12000.0,18.6609,18.6675,18.6542,18.6675,12000.0
2010-04-05 13:05:00,28.14,28.15,28.13,28.13,19600.0,18.6609,18.6675,18.6542,18.6542,19600.0
2010-04-05 13:10:00,28.13,28.14,28.12,28.13,13100.0,18.6542,18.6609,18.6476,18.6542,13100.0
2010-04-05 13:15:00,28.14,28.14,28.13,28.14,10200.0,18.6609,18.6609,18.6542,18.6609,10200.0
2010-04-05 13:20:00,28.14,28.14,28.13,28.13,10200.0,18.6609,18.6609,18.6542,18.6542,10200.0
2010-04-05 13:25:00,28.13,28.14,28.13,28.13,39300.0,18.6542,18.6609,18.6542,18.6542,39300.0
2010-04-05 13:30:00,28.13,28.14,28.13,28.14,15500.0,18.6542,18.6609,18.6542,18.6609,15500.0
2010-04-05 13:35:00,28.14,28.14,28.11,28.11,26900.0,18.6609,18.6609,18.641,18.641,26900.0
2010-04-05 13:40:00,28.11,28.12,28.1,28.1,15700.0,18.641,18.6476,18.6343,18.6343,15700.0
2010-04-05 13:45:00,28.1,28.1,28.09,28.09,12100.0,18.6343,18.6343,18.6277,18.6277,12100.0
2010-04-05 13:50:00,28.09,28.11,28.09,28.11,41300.0,18.6277,18.641,18.6277,18.641,41300.0
2010-04-05 13:55:00,28.11,28.12,28.11,28.12,6700.0,18.641,18.6476,18.641,18.6476,6700.0
2010-04-05 14:00:00,28.12,28.12,28.11,28.11,10100.0,18.6476,18.6476,18.641,18.641,10100.0
2010-04-05 14:05:00,28.1,28.12,28.1,28.11,14000.0,18.6343,18.6476,18.6343,18.641,14000.0
2010-04-05 14:10:00,28.11,28.12,28.11,28.11,12900.0,18.641,18.6476,18.641,18.641,12900.0
2010-04-05 14:15:00,28.1,28.11,28.1,28.1,8200.0,18.6343,18.641,18.6343,18.6343,8200.0
2010-04-05 14:20:00,28.1,28.11,28.09,28.1,18800.0,18.6343,18.641,18.6277,18.6343,18800.0
2010-04-05 14:25:00,28.1,28.11,28.1,28.1,11200.0,18.6343,18.641,18.6343,18.6343,11200.0
2010-04-05 14:30:00,28.11,28.12,28.1,28.11,17500.0,18.641,18.6476,18.6343,18.641,17500.0
2010-04-05 14:35:00,28.11,28.12,28.1,28.11,28500.0,18.641,18.6476,18.6343,18.641,28500.0
2010-04-05 14:40:00,28.1,28.13,28.1,28.12,19500.0,18.6343,18.6542,18.6343,18.6476,19500.0
2010-04-05 14:45:00,28.12,28.13,28.12,28.12,16300.0,18.6476,18.6542,18.6476,18.6476,16300.0
2010-04-05 14:50:00,28.13,28.13,28.11,28.11,61800.0,18.6542,18.6542,18.641,18.641,61800.0
2010-04-05 14:55:00,28.12,28.12,28.09,28.09,29000.0,18.6476,18.6476,18.6277,18.6277,29000.0
2010-04-05 15:00:00,28.09,28.1,28.08,28.1,18200.0,18.6277,18.6343,18.6211,18.6343,18200.0
2010-04-05 15:05:00,28.1,28.1,28.09,28.09,26600.0,18.6343,18.6343,18.6277,18.6277,26600.0
2010-04-05 15:10:00,28.09,28.1,28.09,28.09,71300.0,18.6277,18.6343,18.6277,18.6277,71300.0
2010-04-05 15:15:00,28.1,28.1,28.09,28.1,36900.0,18.6343,18.6343,18.6277,18.6343,36900.0
2010-04-05 15:20:00,28.1,28.11,28.09,28.11,14100.0,18.6343,18.641,18.6277,18.641,14100.0
2010-04-05 15:25:00,28.1,28.11,28.1,28.1,44400.0,18.6343,18.641,18.6343,18.6343,44400.0
2010-04-05 15:30:00,28.1,28.1,28.07,28.08,58300.0,18.6343,18.6343,18.6144,18.6211,58300.0
2010-04-05 15:35:00,28.08,28.08,28.06,28.06,67800.0,18.6211,18.6211,18.6078,18.6078,67800.0
2010-04-05 15:40:00,28.06,28.08,28.06,28.08,163800.0,18.6078,18.6211,18.6078,18.6211,163800.0
2010-04-05 15:45:00,28.07,28.11,28.07,28.11,76900.0,18.6144,18.641,18.6144,18.641,76900.0
2010-04-05 15:50:00,28.11,28.11,28.09,28.1,137400.0,18.641,18.641,18.6277,18.6343,137400.0
2010-04-05 15:55:00,28.1,28.11,28.1,28.11,219200.0,18.6343,18.641,18.6343,18.641,219200.0
2010-04-06 09:30:00,28.03,28.05,28.01,28.01,54100.0,18.5879,18.6012,18.5747,18.5747,54100.0
2010-04-06 09:35:00,28.01,28.02,28.01,28.02,36500.0,18.5747,18.5813,18.5747,18.5813,36500.0
2010-04-06 09:40:00,28.02,28.03,28.0,28.0,270600.0,18.5813,18.5879,18.568,18.568,270600.0
2010-04-06 09:45:00,28.01,28.04,27.99,28.04,146500.0,18.5747,18.5945,18.5614,18.5945,146500.0
2010-04-06 09:50:00,28.04,28.04,28.02,28.04,16000.0,18.5945,18.5945,18.5813,18.5945,16000.0
2010-04-06 09:55:00,28.04,28.04,28.02,28.02,28300.0,18.5945,18.5945,18.5813,18.5813,28300.0
2010-04-06 10:00:00,28.03,28.04,28.01,28.04,86800.0,18.5879,18.5945,18.5747,18.5945,86800.0
2010-04-06 10:05:00,28.04,28.04,28.02,28.02,60800.0,18.5945,18.5945,18.5813,18.5813,60800.0
2010-04-06 10:10:00,28.02,28.03,28.01,28.03,10900.0,18.5813,18.5879,18.5747,18.5879,10900.0
2010-04-06 10:15:00,28.03,28.03,28.01,28.01,40100.0,18.5879,18.5879,18.5747,18.5747,40100.0
2010-04-06 10:20:00,28.02,28.02,28.0,28.01,54600.0,18.5813,18.5813,18.568,18.5747,54600.0
2010-04-06 10:25:00,28.01,28.02,28.01,28.02,69200.0,18.5747,18.5813,18.5747,18.5813,69200.0
2010-04-06 10:30:00,28.02,28.04,28.01,28.03,59000.0,18.5813,18.5945,18.5747,18.5879,59000.0
2010-04-06 10:35:00,28.02,28.03,28.02,28.03,13600.0,18.5813,18.5879,18.5813,18.5879,13600.0
2010-04-06 10:40:00,28.03,28.03,28.02,28.02,24400.0,18.5879,18.5879,18.5813,18.5813,24400.0
2010-04-06 10:45:00,28.02,28.03,28.01,28.02,62200.0,18.5813,18.5879,18.5747,18.5813,62200.0
2010-04-06 10:50:00,28.02,28.04,28.01,28.02,28500.0,18.5813,18.5945,18.5747,18.5813,28500.0
2010-04-06 10:55:00,28.02,28.03,28.02,28.02,27200.0,18.5813,18.5879,18.5813,18.5813,27200.0
2010-04-06 11:00:00,28.03,28.03,28.0,28.01,98400.0,18.5879,18.5879,18.568,18.5747,98400.0
2010-04-06 11:05:00,28.0,28.01,28.0,28.01,19600.0,18.568,18.5747,18.568,18.5747,19600.0
2010-04-06 11:10:00,28.01,28.01,28.0,28.01,10000.0,18.5747,18.5747,18.568,18.5747,10000.0
2010-04-06 11:15:00,28.01,28.02,28.0,28.02,25000.0,18.5747,18.5813,18.568,18.5813,25000.0
2010-04-06 11:20:00,28.01,28.02,28.0,28.0,43500.0,18.5747,18.5813,18.568,18.568,43500.0
2010-04-06 11:25:00,28.01,28.03,28.0,28.02,35600.0,18.5747,18.5879,18.568,18.5813,35600.0
2010-04-06 11:30:00,28.02,28.02,28.01,28.01,15700.0,18.5813,18.5813,18.5747,18.5747,15700.0
2010-04-06 11:35:00,28.02,28.02,28.01,28.01,37000.0,18.5813,18.5813,18.5747,18.5747,37000.0
2010-04-06 11:40:00,28.01,28.02,28.01,28.01,55800.0,18.5747,18.5813,18.5747,18.5747,55800.0
2010-04-06 11:45:00,28.0,28.02,28.0,28.01,12600.0,18.568,18.5813,18.568,18.5747,12600.0
2010-04-06 11:50:00,28.01,28.01,28.0,28.0,32000.0,18.5747,18.5747,18.568,18.568,32000.0
2010-04-06 11:55:00,27.99,28.0,27.99,28.0,2600.0,18.5614,18.568,18.5614,18.568,2600.0
2010-04-06 12:00:00,28.0,28.01,28.0,28.01,9900.0,18.568,18.5747,18.568,18.5747,9900.0
2010-04-06 12:05:00,28.0,28.02,28.0,28.01,9700.0,18.568,18.5813,18.568,18.5747,9700.0
2010-04-06 12:10:00,28.02,28.03,28.01,28.02,27500.0,18.5813,18.5879,18.5747,18.5813,27500.0
2010-04-06 12:15:00,28.02,28.03,28.02,28.03,33600.0,18.5813,18.5879,18.5813,18.5879,33600.0
2010-04-06 12:20:00,28.03,28.03,28.02,28.03,5700.0,18.5879,18.5879,18.5813,18.5879,5700.0
2010-04-06 12:25:00,28.03,28.04,28.03,28.03,123500.0,18.5879,18.5945,18.5879,18.5879,123500.0
2010-04-06 12:30:00,28.03,28.03,28.01,28.01,158300.0,18.5879,18.5879,18.5747,18.5747,158300.0
2010-04-06 12:35:00,28.01,28.02,28.01,28.02,4200.0,18.5747,18.5813,18.5747,18.5813,4200.0
2010-04-06 12:40:00,28.02,28.02,28.01,28.02,93700.0,18.5813,18.5813,18.5747,18.5813,93700.0
2010-04-06 12:45:00,28.02,28.02,28.02,28.02,6700.0,18.5813,18.5813,18.5813,18.5813,6700.0
2010-04-06 12:50:00,28.02,28.02,28.01,28.01,34800.0,18.5813,18.5813,18.5747,18.5747,34800.0
2010-04-06 12:55:00,28.01,28.02,28.0,28.02,18400.0,18.5747,18.5813,18.568,18.5813,18400.0
2010-04-06 13:00:00,28.01,28.03,28.01,28.03,14600.0,18.5747,18.5879,18.5747,18.5879,14600.0
2010-04-06 13:05:00,28.03,28.03,28.02,28.02,21000.0,18.5879,18.5879,18.5813,18.5813,21000.0
2010-04-06 13:10:00,28.03,28.03,28.02,28.02,30100.0,18.5879,18.5879,18.5813,18.5813,30100.0
2010-04-06 13:15:00,28.03,28.03,28.02,28.02,8900.0,18.5879,18.5879,18.5813,18.5813,8900.0
2010-04-06 13:20:00,28.02,28.03,28.02,28.03,6200.0,18.5813,18.5879,18.5813,18.5879,6200.0
2010-04-06 13:25:00,28.02,28.03,28.02,28.02,7200.0,18.5813,18.5879,18.5813,18.5813,7200.0
2010-04-06 13:30:00,28.02,28.03,28.01,28.01,18000.0,18.5813,18.5879,18.5747,18.5747,18000.0
2010-04-06 13:35:00,28.02,28.02,28.01,28.01,4000.0,18.5813,18.5813,18.5747,18.5747,4000.0
2010-04-06 13:40:00,28.02,28.03,28.01,28.02,32400.0,18.5813,18.5879,18.5747,18.5813,32400.0
2010-04-06 13:45:00,28.02,28.02,28.01,28.01,18600.0,18.5813,18.5813,18.5747,18.5747,18600.0
2010-04-06 13:50:00,28.02,28.03,28.02,28.03,72700.0,18.5813,18.5879,18.5813,18.5879,72700.0
2010-04-06 13:55:00,28.02,28.02,28.01,28.01,29500.0,18.5813,18.5813,18.5747,18.5747,29500.0
2010-04-06 14:00:00,28.01,28.02,28.0,28.02,103300.0,18.5747,18.5813,18.568,18.5813,103300.0
2010-04-06 14:05:00,28.03,28.03,28.02,28.03,28900.0,18.5879,18.5879,18.5813,18.5879,28900.0
2010-04-06 14:10:00,28.03,28.03,28.03,28.03,4200.0,18.5879,18.5879,18.5879,18.5879,4200.0
2010-04-06 14:15:00,28.03,28.05,28.03,28.05,25100.0,18.5879,18.6012,18.5879,18.6012,25100.0
2010-04-06 14:20:00,28.05,28.05,28.04,28.05,12400.0,18.6012,18.6012,18.5945,18.6012,12400.0
2010-04-06 14:25:00,28.04,28.05,28.04,28.04,4500.0,18.5945,18.6012,18.5945,18.5945,4500.0
2010-04-06 14:30:00,28.05,28.06,28.04,28.06,39100.0,18.6012,18.6078,18.5945,18.6078,39100.0
2010-04-06 14:35:00,28.06,28.07,28.05,28.07,29300.0,18.6078,18.6144,18.6012,18.6144,29300.0
2010-04-06 14:40:00,28.06,28.07,28.05,28.05,32800.0,18.6078,18.6144,18.6012,18.6012,32800.0
2010-04-06 14:45:00,28.05,28.06,28.05,28.05,6700.0,18.6012,18.6078,18.6012,18.6012,6700.0
2010-04-06 14:50:00,28.06,28.06,28.05,28.05,5600.0,18.6078,18.6078,18.6012,18.6012,5600.0
2010-04-06 14:55:00,28.04,28.05,28.04,28.04,11900.0,18.5945,18.6012,18.5945,18.5945,11900.0
2010-04-06 15:00:00,28.04,28.05,28.03,28.03,60400.0,18.5945,18.6012,18.5879,18.5879,60400.0
2010-04-06 15:05:00,28.03,28.04,28.03,28.03,51800.0,18.5879,18.5945,18.5879,18.5879,51800.0
2010-04-06 15:10:00,28.03,28.03,28.03,28.03,6200.0,18.5879,18.5879,18.5879,18.5879,6200.0
2010-04-06 15:15:00,28.03,28.03,28.02,28.02,12600.0,18.5879,18.5879,18.5813,18.5813,12600.0
2010-04-06 15:20:00,28.02,28.02,28.0,28.0,26700.0,18.5813,18.5813,18.568,18.568,26700.0
2010-04-06 15:25:00,28.01,28.01,28.0,28.01,6200.0,18.5747,18.5747,18.568,18.5747,6200.0
2010-04-06 15:30:00,28.01,28.02,28.01,28.01,41000.0,18.5747,18.5813,18.5747,18.5747,41000.0
2010-04-06 15:35:00,28.01,28.03,28.01,28.03,50600.0,18.5747,18.5879,18.5747,18.5879,50600.0
2010-04-06 15:40:00,28.02,28.03,28.02,28.03,13300.0,18.5813,18.5879,18.5813,18.5879,13300.0
2010-04-06 15:45:00,28.02,28.03,28.02,28.02,59800.0,18.5813,18.5879,18.5813,18.5813,59800.0
2010-04-06 15:50:00,28.03,28.03,28.0,28.01,233900.0,18.5879,18.5879,18.568,18.5747,233900.0
2010-04-06 15:55:00,28.01,28.02,28.0,28.02,470500.0,18.5747,18.5813,18.568,18.5813,470500.0
2010-04-07 09:30:00,28.0,28.0,27.91,27.91,78800.0,18.568,18.568,18.5083,18.5083,78800.0
2010-04-07 09:35:00,27.9,27.93,27.89,27.9,91200.0,18.5017,18.5216,18.4951,18.5017,91200.0
2010-04-07 09:40:00,27.9,27.94,27.9,27.94,110500.0,18.5017,18.5282,18.5017,18.5282,110500.0
2010-04-07 09:45:00,27.93,27.94,27.92,27.94,76700.0,18.5216,18.5282,18.515,18.5282,76700.0
2010-04-07 09:50:00,27.94,27.95,27.93,27.95,62600.0,18.5282,18.5349,18.5216,18.5349,62600.0
2010-04-07 09:55:00,27.95,27.95,27.92,27.92,33200.0,18.5349,18.5349,18.515,18.515,33200.0
2010-04-07 10:00:00,27.93,27.93,27.9,27.9,80500.0,18.5216,18.5216,18.5017,18.5017,80500.0
2010-04-07 10:05:00,27.91,27.91,27.9,27.91,88000.0,18.5083,18.5083,18.5017,18.5083,88000.0
2010-04-07 10:10:00,27.92,27.92,27.91,27.91,118700.0,18.515,18.515,18.5083,18.5083,118700.0
2010-04-07 10:15:00,27.92,27.92,27.91,27.92,30700.0,18.515,18.515,18.5083,18.515,30700.0
2010-04-07 10:20:00,27.91,27.92,27.89,27.9,108400.0,18.5083,18.515,18.4951,18.5017,108400.0
2010-04-07 10:25:00,27.9,27.92,27.9,27.9,80600.0,18.5017,18.515,18.5017,18.5017,80600.0
2010-04-07 10:30:00,27.9,27.9,27.88,27.9,70600.0,18.5017,18.5017,18.4884,18.5017,70600.0
2010-04-07 10:35:00,27.9,27.9,27.88,27.88,66300.0,18.5017,18.5017,18.4884,18.4884,66300.0
2010-04-07 10:40:00,27.88,27.88,27.85,27.85,50900.0,18.4884,18.4884,18.4685,18.4685,50900.0
2010-04-07 10:45:00,27.85,27.87,27.85,27.86,60500.0,18.4685,18.4818,18.4685,18.4752,60500.0
2010-04-07 10:50:00,27.86,27.87,27.85,27.86,27900.0,18.4752,18.4818,18.4685,18.4752,27900.0
2010-04-07 10:55:00,27.87,27.88,27.85,27.86,24500.0,18.4818,18.4884,18.4685,18.4752,24500.0
2010-04-07 11:00:00,27.86,27.9,27.86,27.9,25900.0,18.4752,18.5017,18.4752,18.5017,25900.0
2010-04-07 11:05:00,27.89,27.92,27.89,27.91,75600.0,18.4951,18.515,18.4951,18.5083,75600.0
2010-04-07 11:10:00,27.92,27.93,27.91,27.92,89900.0,18.515,18.5216,18.5083,18.515,89900.0
2010-04-07 11:15:00,27.93,27.93,27.92,27.93,49100.0,18.5216,18.5216,18.515,18.5216,49100.0
2010-04-07 11:20:00,27.93,27.93,27.92,27.93,7200.0,18.5216,18.5216,18.515,18.5216,7200.0
2010-04-07 11:25:00,27.92,27.95,27.92,27.94,25300.0,18.515,18.5349,18.515,18.5282,25300.0
2010-04-07 11:30:00,27.94,27.95,27.93,27.93,11800.0,18.5282,18.5349,18.5216,18.5216,11800.0
2010-04-07 11:35:00,27.94,27.94,27.92,27.94,21100.0,18.5282,18.5282,18.515,18.5282,21100.0
2010-04-07 11:40:00,27.93,27.95,27.93,27.95,18400.0,18.5216,18.5349,18.5216,18.5349,18400.0
2010-04-07 11:45:00,27.95,27.95,27.92,27.95,45400.0,18.5349,18.5349,18.515,18.5349,45400.0
2010-04-07 11:50:00,27.95,27.95,27.94,27.95,3300.0,18.5349,18.5349,18.5282,18.5349,3300.0
2010-04-07 11:55:00,27.95,27.96,27.94,27.94,6200.0,18.5349,18.5415,18.5282,18.5282,6200.0
2010-04-07 12:00:00,27.94,27.95,27.93,27.93,9800.0,18.5282,18.5349,18.5216,18.5216,9800.0
2010-04-07 12:05:00,27.94,27.94,27.93,27.94,8000.0,18.5282,18.5282,18.5216,18.5282,8000.0
2010-04-07 12:10:00,27.95,27.95,27.93,27.94,41000.0,18.5349,18.5349,18.5216,18.5282,41000.0
2010-04-07 12:15:00,27.94,27.95,27.93,27.93,14700.0,18.5282,18.5349,18.5216,18.5216,14700.0
2010-04-07 12:20:00,27.92,27.94,27.92,27.93,11100.0,18.515,18.5282,18.515,18.5216,11100.0
2010-04-07 12:25:00,27.92,27.93,27.92,27.93,4400.0,18.515,18.5216,18.515,18.5216,4400.0
2010-04-07 12:30:00,27.92,27.93,27.92,27.92,7700.0,18.515,18.5216,18.515,18.515,7700.0
2010-04-07 12:35:00,27.93,27.93,27.92,27.93,15700.0,18.5216,18.5216,18.515,18.5216,15700.0
2010-04-07 12:40:00,27.93,27.93,27.92,27.92,1900.0,18.5216,18.5216,18.515,18.515,1900.0
2010-04-07 12:45:00,27.93,27.93,27.92,27.93,4400.0,18.5216,18.5216,18.515,18.5216,4400.0
2010-04-07 12:50:00,27.92,27.93,27.92,27.92,5100.0,18.515,18.5216,18.515,18.515,5100.0
2010-04-07 12:55:00,27.93,27.95,27.93,27.95,9400.0,18.5216,18.5349,18.5216,18.5349,9400.0
2010-04-07 13:00:00,27.96,27.97,27.96,27.97,13400.0,18.5415,18.5481,18.5415,18.5481,13400.0
2010-04-07 13:05:00,27.97,27.98,27.96,27.97,24300.0,18.5481,18.5548,18.5415,18.5481,24300.0
2010-04-07 13:10:00,27.96,27.98,27.96,27.96,27100.0,18.5415,18.5548,18.5415,18.5415,27100.0
2010-04-07 13:15:00,27.96,27.97,27.95,27.95,9000.0,18.5415,18.5481,18.5349,18.5349,9000.0
2010-04-07 13:20:00,27.96,27.97,27.95,27.96,15000.0,18.5415,18.5481,18.5349,18.5415,15000.0
2010-04-07 13:25:00,27.97,27.98,27.96,27.97,10300.0,18.5481,18.5548,18.5415,18.5481,10300.0
2010-04-07 13:30:00,27.96,27.97,27.96,27.97,9400.0,18.5415,18.5481,18.5415,18.5481,9400.0
2010-04-07 13:35:00,27.96,27.97,27.95,27.96,15500.0,18.5415,18.5481,18.5349,18.5415,15500.0
2010-04-07 13:40:00,27.96,27.97,27.94,27.94,39800.0,18.5415,18.5481,18.5282,18.5282,39800.0
2010-04-07 13:45:00,27.94,27.94,27.92,27.94,40900.0,18.5282,18.5282,18.515,18.5282,40900.0
2010-04-07 13:50:00,27.93,27.94,27.93,27.94,4100.0,18.5216,18.5282,18.5216,18.5282,4100.0
2010-04-07 13:55:00,27.94,27.95,27.93,27.94,27100.0,18.5282,18.5349,18.5216,18.5282,27100.0
2010-04-07 14:00:00,27.95,27.95,27.93,27.93,52600.0,18.5349,18.5349,18.5216,18.5216,52600.0
2010-04-07 14:05:00,27.93,27.95,27.93,27.94,23100.0,18.5216,18.5349,18.5216,18.5282,23100.0
2010-04-07 14:10:00,27.94,27.94,27.93,27.94,14200.0,18.5282,18.5282,18.5216,18.5282,14200.0
2010-04-07 14:15:00,27.94,27.94,27.92,27.93,24500.0,18.5282,18.5282,18.515,18.5216,24500.0
2010-04-07 14:20:00,27.93,27.94,27.91,27.93,15000.0,18.5216,18.5282,18.5083,18.5216,15000.0
2010-04-07 14:25:00,27.92,27.93,27.91,27.92,24900.0,18.515,18.5216,18.5083,18.515,24900.0
2010-04-07 14:30:00,27.92,27.92,27.89,27.89,21300.0,18.515,18.515,18.4951,18.4951,21300.0
2010-04-07 14:35:00,27.9,27.91,27.89,27.9,24800.0,18.5017,18.5083,18.4951,18.5017,24800.0
2010-04-07 14:40:00,27.91,27.91,27.89,27.9,21800.0,18.5083,18.5083,18.4951,18.5017,21800.0
2010-04-07 14:45:00,27.91,27.92,27.89,27.89,32000.0,18.5083,18.515,18.4951,18.4951,32000.0
2010-04-07 14:50:00,27.88,27.9,27.88,27.89,36000.0,18.4884,18.5017,18.4884,18.4951,36000.0
2010-04-07 14:55:00,27.88,27.89,27.86,27.87,39300.0,18.4884,18.4951,18.4752,18.4818,39300.0
2010-04-07 15:00:00,27.87,27.87,27.82,27.84,68300.0,18.4818,18.4818,18.4487,18.4619,68300.0
2010-04-07 15:05:00,27.84,27.84,27.79,27.8,71900.0,18.4619,18.4619,18.4288,18.4354,71900.0
2010-04-07 15:10:00,27.8,27.82,27.78,27.81,48400.0,18.4354,18.4487,18.4221,18.442,48400.0
2010-04-07 15:15:00,27.81,27.84,27.79,27.84,71600.0,18.442,18.4619,18.4288,18.4619,71600.0
2010-04-07 15:20:00,27.83,27.84,27.83,27.84,7500.0,18.4553,18.4619,18.4553,18.4619,7500.0
2010-04-07 15:25:00,27.83,27.84,27.83,27.83,23200.0,18.4553,18.4619,18.4553,18.4553,23200.0
2010-04-07 15:30:00,27.82,27.84,27.82,27.83,81800.0,18.4487,18.4619,18.4487,18.4553,81800.0
2010-04-07 15:35:00,27.83,27.86,27.82,27.86,32100.0,18.4553,18.4752,18.4487,18.4752,32100.0
2010-04-07 15:40:00,27.85,27.86,27.85,27.86,93400.0,18.4685,18.4752,18.4685,18.4752,93400.0
2010-04-07 15:45:00,27.86,27.87,27.85,27.86,44100.0,18.4752,18.4818,18.4685,18.4752,44100.0
2010-04-07 15:50:00,27.86,27.88,27.85,27.85,108800.0,18.4752,18.4884,18.4685,18.4685,108800.0
2010-04-07 15:55:00,27.85,27.89,27.85,27.89,326500.0,18.4685,18.4951,18.4685,18.4951,326500.0
2010-04-08 09:30:00,27.84,27.85,27.76,27.81,99100.0,18.4619,18.4685,18.4089,18.442,99100.0
2010-04-08 09:35:00,27.8,27.83,27.79,27.82,129600.0,18.4354,18.4553,18.4288,18.4487,129600.0
2010-04-08 09:40:00,27.81,27.82,27.78,27.82,22600.0,18.442,18.4487,18.4221,18.4487,22600.0
2010-04-08 09:45:00,27.82,27.83,27.81,27.82,20800.0,18.4487,18.4553,18.442,18.4487,20800.0
2010-04-08 09:50:00,27.81,27.85,27.81,27.84,57700.0,18.442,18.4685,18.442,18.4619,57700.0
2010-04-08 09:55:00,27.83,27.84,27.79,27.8,60900.0,18.4553,18.4619,18.4288,18.4354,60900.0
2010-04-08 10:00:00,27.8,27.82,27.8,27.8,82400.0,18.4354,18.4487,18.4354,18.4354,82400.0
2010-04-08 10:05:00,27.8,27.8,27.78,27.78,30800.0,18.4354,18.4354,18.4221,18.4221,30800.0
2010-04-08 10:10:00,27.79,27.83,27.79,27.81,33200.0,18.4288,18.4553,18.4288,18.442,33200.0
2010-04-08 10:15:00,27.81,27.81,27.8,27.81,51600.0,18.442,18.442,18.4354,18.442,51600.0
2010-04-08 10:20:00,27.81,27.81,27.79,27.8,37800.0,18.442,18.442,18.4288,18.4354,37800.0
2010-04-08 10:25:00,27.81,27.82,27.8,27.81,25100.0,18.442,18.4487,18.4354,18.442,25100.0
2010-04-08 10:30:00,27.81,27.82,27.81,27.82,4300.0,18.442,18.4487,18.442,18.4487,4300.0
2010-04-08 10:35:00,27.81,27.83,27.81,27.82,30200.0,18.442,18.4553,18.442,18.4487,30200.0
2010-04-08 10:40:00,27.82,27.82,27.81,27.82,23800.0,18.4487,18.4487,18.442,18.4487,23800.0
2010-04-08 10:45:00,27.81,27.85,27.81,27.84,24600.0,18.442,18.4685,18.442,18.4619,24600.0
2010-04-08 10:50:00,27.84,27.84,27.83,27.84,34900.0,18.4619,18.4619,18.4553,18.4619,34900.0
2010-04-08 10:55:00,27.83,27.84,27.82,27.83,13600.0,18.4553,18.4619,18.4487,18.4553,13600.0
2010-04-08 11:00:00,27.83,27.85,27.83,27.85,11800.0,18.4553,18.4685,18.4553,18.4685,11800.0
2010-04-08 11:05:00,27.85,27.85,27.83,27.83,12200.0,18.4685,18.4685,18.4553,18.4553,12200.0
2010-04-08 11:10:00,27.83,27.84,27.83,27.83,25200.0,18.4553,18.4619,18.4553,18.4553,25200.0
2010-04-08 11:15:00,27.84,27.85,27.83,27.84,49400.0,18.4619,18.4685,18.4553,18.4619,49400.0
2010-04-08 11:20:00,27.84,27.86,27.84,27.84,20500.0,18.4619,18.4752,18.4619,18.4619,20500.0
2010-04-08 11:25:00,27.85,27.85,27.83,27.84,22600.0,18.4685,18.4685,18.4553,18.4619,22600.0
2010-04-08 11:30:00,27.83,27.85,27.83,27.84,17900.0,18.4553,18.4685,18.4553,18.4619,17900.0
2010-04-08 11:35:00,27.84,27.86,27.84,27.86,11500.0,18.4619,18.4752,18.4619,18.4752,11500.0
2010-04-08 11:40:00,27.87,27.87,27.85,27.86,15400.0,18.4818,18.4818,18.4685,18.4752,15400.0
2010-04-08 11:45:00,27.86,27.86,27.85,27.86,35200.0,18.4752,18.4752,18.4685,18.4752,35200.0
2010-04-08 11:50:00,27.87,27.88,27.85,27.85,35000.0,18.4818,18.4884,18.4685,18.4685,35000.0
2010-04-08 11:55:00,27.85,27.86,27.84,27.85,56300.0,18.4685,18.4752,18.4619,18.4685,56300.0
2010-04-08 12:00:00,27.85,27.86,27.83,27.85,32500.0,18.4685,18.4752,18.4553,18.4685,32500.0
2010-04-08 12:05:00,27.84,27.85,27.83,27.83,19900.0,18.4619,18.4685,18.4553,18.4553,19900.0
2010-04-08 12:10:00,27.83,27.83,27.82,27.83,13000.0,18.4553,18.4553,18.4487,18.4553,13000.0
2010-04-08 12:15:00,27.83,27.84,27.82,27.83,20900.0,18.4553,18.4619,18.4487,18.4553,20900.0
2010-04-08 12:20:00,27.82,27.84,27.82,27.84,9100.0,18.4487,18.4619,18.4487,18.4619,9100.0
2010-04-08 12:25:00,27.84,27.85,27.83,27.83,12700.0,18.4619,18.4685,18.4553,18.4553,12700.0
2010-04-08 12:30:00,27.84,27.84,27.83,27.83,15300.0,18.4619,18.4619,18.4553,18.4553,15300.0
2010-04-08 12:35:00,27.84,27.84,27.83,27.84,4400.0,18.4619,18.4619,18.4553,18.4619,4400.0
2010-04-08 12:40:00,27.84,27.85,27.84,27.85,3900.0,18.4619,18.4685,18.4619,18.4685,3900.0
2010-04-08 12:45:00,27.85,27.87,27.85,27.87,11100.0,18.4685,18.4818,18.4685,18.4818,11100.0
2010-04-08 12:50:00,27.86,27.88,27.86,27.87,13300.0,18.4752,18.4884,18.4752,18.4818,13300.0
2010-04-08 12:55:00,27.87,27.88,27.86,27.88,18500.0,18.4818,18.4884,18.4752,18.4884,18500.0
2010-04-08 13:00:00,27.88,27.89,27.88,27.89,15000.0,18.4884,18.4951,18.4884,18.4951,15000.0
2010-04-08 13:05:00,27.9,27.91,27.9,27.9,96200.0,18.5017,18.5083,18.5017,18.5017,96200.0
2010-04-08 13:10:00,27.89,27.9,27.88,27.89,16500.0,18.4951,18.5017,18.4884,18.4951,16500.0
2010-04-08 13:15:00,27.89,27.89,27.88,27.89,4900.0,18.4951,18.4951,18.4884,18.4951,4900.0
2010-04-08 13:20:00,27.89,27.91,27.88,27.91,28900.0,18.4951,18.5083,18.4884,18.5083,28900.0
2010-04-08 13:25:00,27.91,27.91,27.9,27.91,10600.0,18.5083,18.5083,18.5017,18.5083,10600.0
2010-04-08 13:30:00,27.91,27.92,27.91,27.92,17200.0,18.5083,18.515,18.5083,18.515,17200.0
2010-04-08 13:35:00,27.92,27.93,27.92,27.93,22900.0,18.515,18.5216,18.515,18.5216,22900.0
2010-04-08 13:40:00,27.93,27.93,27.91,27.92,21800.0,18.5216,18.5216,18.5083,18.515,21800.0
2010-04-08 13:45:00,27.92,27.93,27.91,27.92,18200.0,18.515,18.5216,18.5083,18.515,18200.0
2010-04-08 13:50:00,27.91,27.92,27.9,27.9,26600.0,18.5083,18.515,18.5017,18.5017,26600.0
2010-04-08 13:55:00,27.9,27.9,27.89,27.9,22800.0,18.5017,18.5017,18.4951,18.5017,22800.0
2010-04-08 14:00:00,27.9,27.91,27.89,27.91,19500.0,18.5017,18.5083,18.4951,18.5083,19500.0
2010-04-08 14:05:00,27.91,27.91,27.89,27.9,23400.0,18.5083,18.5083,18.4951,18.5017,23400.0
2010-04-08 14:10:00,27.9,27.9,27.89,27.9,11400.0,18.5017,18.5017,18.4951,18.5017,11400.0
2010-04-08 14:15:00,27.9,27.91,27.9,27.91,25500.0,18.5017,18.5083,18.5017,18.5083,25500.0
2010-04-08 14:20:00,27.91,27.91,27.9,27.9,8300.0,18.5083,18.5083,18.5017,18.5017,8300.0
2010-04-08 14:25:00,27.9,27.91,27.9,27.9,19300.0,18.5017,18.5083,18.5017,18.5017,19300.0
2010-04-08 14:30:00,27.9,27.91,27.89,27.9,19200.0,18.5017,18.5083,18.4951,18.5017,19200.0
2010-04-08 14:35:00,27.9,27.91,27.9,27.9,14500.0,18.5017,18.5083,18.5017,18.5017,14500.0
2010-04-08 14:40:00,27.89,27.92,27.89,27.91,49300.0,18.4951,18.515,18.4951,18.5083,49300.0
2010-04-08 14:45:00,27.91,27.94,27.9,27.93,26500.0,18.5083,18.5282,18.5017,18.5216,26500.0
2010-04-08 14:50:00,27.94,27.94,27.92,27.93,34600.0,18.5282,18.5282,18.515,18.5216,34600.0
2010-04-08 14:55:00,27.92,27.93,27.91,27.91,7900.0,18.515,18.5216,18.5083,18.5083,7900.0
2010-04-08 15:00:00,27.91,27.92,27.9,27.9,71600.0,18.5083,18.515,18.5017,18.5017,71600.0
2010-04-08 15:05:00,27.9,27.91,27.9,27.91,35200.0,18.5017,18.5083,18.5017,18.5083,35200.0
2010-04-08 15:10:00,27.91,27.91,27.9,27.9,23600.0,18.5083,18.5083,18.5017,18.5017,23600.0
2010-04-08 15:15:00,27.9,27.91,27.89,27.91,48000.0,18.5017,18.5083,18.4951,18.5083,48000.0
2010-04-08 15:20:00,27.91,27.92,27.9,27.92,23500.0,18.5083,18.515,18.5017,18.515,23500.0
2010-04-08 15:25:00,27.92,27.92,27.89,27.9,25100.0,18.515,18.515,18.4951,18.5017,25100.0
2010-04-08 15:30:00,27.89,27.9,27.89,27.9,6200.0,18.4951,18.5017,18.4951,18.5017,6200.0
2010-04-08 15:35:00,27.9,27.91,27.89,27.9,50900.0,18.5017,18.5083,18.4951,18.5017,50900.0
2010-04-08 15:40:00,27.89,27.9,27.88,27.89,51200.0,18.4951,18.5017,18.4884,18.4951,51200.0
2010-04-08 15:45:00,27.88,27.89,27.87,27.88,68000.0,18.4884,18.4951,18.4818,18.4884,68000.0
2010-04-08 15:50:00,27.89,27.89,27.88,27.89,27300.0,18.4951,18.4951,18.4884,18.4951,27300.0
2010-04-08 15:55:00,27.89,27.89,27.88,27.89,163700.0,18.4951,18.4951,18.4884,18.4951,163700.0
2010-04-09 09:30:00,27.94,27.94,27.9,27.92,82500.0,18.5282,18.5282,18.5017,18.515,82500.0
2010-04-09 09:35:00,27.92,27.93,27.88,27.93,78900.0,18.515,18.5216,18.4884,18.5216,78900.0
2010-04-09 09:40:00,27.93,27.93,27.9,27.9,27100.0,18.5216,18.5216,18.5017,18.5017,27100.0
2010-04-09 09:45:00,27.9,27.91,27.9,27.9,81200.0,18.5017,18.5083,18.5017,18.5017,81200.0
2010-04-09 09:50:00,27.91,27.93,27.91,27.92,84300.0,18.5083,18.5216,18.5083,18.515,84300.0
2010-04-09 09:55:00,27.92,27.93,27.91,27.92,16700.0,18.515,18.5216,18.5083,18.515,16700.0
2010-04-09 10:00:00,27.93,27.97,27.93,27.96,28100.0,18.5216,18.5481,18.5216,18.5415,28100.0
2010-04-09 10:05:00,27.96,27.99,27.96,27.96,60700.0,18.5415,18.5614,18.5415,18.5415,60700.0
2010-04-09 10:10:00,27.96,27.96,27.94,27.94,156700.0,18.5415,18.5415,18.5282,18.5282,156700.0
2010-04-09 10:15:00,27.94,27.94,27.91,27.91,50600.0,18.5282,18.5282,18.5083,18.5083,50600.0
2010-04-09 10:20:00,27.92,27.93,27.92,27.92,14500.0,18.515,18.5216,18.515,18.515,14500.0
2010-04-09 10:25:00,27.92,27.92,27.87,27.9,165600.0,18.515,18.515,18.4818,18.5017,165600.0
2010-04-09 10:30:00,27.9,27.91,27.89,27.9,12500.0,18.5017,18.5083,18.4951,18.5017,12500.0
2010-04-09 10:35:00,27.9,27.91,27.9,27.9,46100.0,18.5017,18.5083,18.5017,18.5017,46100.0
2010-04-09 10:40:00,27.91,27.91,27.9,27.9,131800.0,18.5083,18.5083,18.5017,18.5017,131800.0
2010-04-09 10:45:00,27.91,27.92,27.9,27.91,153100.0,18.5083,18.515,18.5017,18.5083,153100.0
2010-04-09 10:50:00,27.92,27.94,27.92,27.94,6600.0,18.515,18.5282,18.515,18.5282,6600.0
2010-04-09 10:55:00,27.94,27.94,27.93,27.94,78200.0,18.5282,18.5282,18.5216,18.5282,78200.0
2010-04-09 11:00:00,27.95,27.97,27.94,27.96,68600.0,18.5349,18.5481,18.5282,18.5415,68600.0
2010-04-09 11:05:00,27.95,27.96,27.92,27.94,271600.0,18.5349,18.5415,18.515,18.5282,271600.0
2010-04-09 11:10:00,27.94,27.97,27.94,27.97,40200.0,18.5282,18.5481,18.5282,18.5481,40200.0
2010-04-09 11:15:00,27.98,27.99,27.98,27.99,6300.0,18.5548,18.5614,18.5548,18.5614,6300.0
2010-04-09 11:20:00,27.98,27.99,27.98,27.99,8100.0,18.5548,18.5614,18.5548,18.5614,8100.0
2010-04-09 11:25:00,28.0,28.02,28.0,28.02,6400.0,18.568,18.5813,18.568,18.5813,6400.0
2010-04-09 11:30:00,28.02,28.02,28.01,28.01,12600.0,18.5813,18.5813,18.5747,18.5747,12600.0
2010-04-09 11:35:00,28.0,28.03,28.0,28.03,3100.0,18.568,18.5879,18.568,18.5879,3100.0
2010-04-09 11:40:00,28.03,28.04,28.03,28.03,8700.0,18.5879,18.5945,18.5879,18.5879,8700.0
2010-04-09 11:45:00,28.03,28.03,28.01,28.01,12300.0,18.5879,18.5879,18.5747,18.5747,12300.0
2010-04-09 11:50:00,28.01,28.02,28.01,28.01,103500.0,18.5747,18.5813,18.5747,18.5747,103500.0
2010-04-09 11:55:00,28.01,28.03,28.0,28.0,75100.0,18.5747,18.5879,18.568,18.568,75100.0
2010-04-09 12:00:00,28.01,28.01,28.0,28.01,2800.0,18.5747,18.5747,18.568,18.5747,2800.0
2010-04-09 12:05:00,28.01,28.01,28.0,28.01,3100.0,18.5747,18.5747,18.568,18.5747,3100.0
2010-04-09 12:10:00,28.01,28.01,28.0,28.0,9600.0,18.5747,18.5747,18.568,18.568,9600.0
2010-04-09 12:15:00,28.01,28.02,28.0,28.0,14300.0,18.5747,18.5813,18.568,18.568,14300.0
2010-04-09 12:20:00,28.0,28.01,27.99,27.99,3200.0,18.568,18.5747,18.5614,18.5614,3200.0
2010-04-09 12:25:00,28.0,28.0,27.98,27.99,65500.0,18.568,18.568,18.5548,18.5614,65500.0
2010-04-09 12:30:00,27.99,28.0,27.98,27.98,36200.0,18.5614,18.568,18.5548,18.5548,36200.0
2010-04-09 12:35:00,27.99,27.99,27.98,27.99,28900.0,18.5614,18.5614,18.5548,18.5614,28900.0
2010-04-09 12:40:00,27.99,28.0,27.99,27.99,11500.0,18.5614,18.568,18.5614,18.5614,11500.0
2010-04-09 12:45:00,28.0,28.0,27.98,27.99,8400.0,18.568,18.568,18.5548,18.5614,8400.0
2010-04-09 12:50:00,27.99,27.99,27.98,27.99,20800.0,18.5614,18.5614,18.5548,18.5614,20800.0
2010-04-09 12:55:00,27.99,28.0,27.98,27.99,12400.0,18.5614,18.568,18.5548,18.5614,12400.0
2010-04-09 13:00:00,27.99,27.99,27.97,27.97,13100.0,18.5614,18.5614,18.5481,18.5481,13100.0
2010-04-09 13:05:00,27.98,27.98,27.95,27.97,12300.0,18.5548,18.5548,18.5349,18.5481,12300.0
2010-04-09 13:10:00,27.97,27.98,27.96,27.98,3300.0,18.5481,18.5548,18.5415,18.5548,3300.0
2010-04-09 13:15:00,27.98,27.98,27.97,27.98,8800.0,18.5548,18.5548,18.5481,18.5548,8800.0
2010-04-09 13:20:00,27.98,27.99,27.98,27.98,6600.0,18.5548,18.5614,18.5548,18.5548,6600.0
2010-04-09 13:25:00,27.99,27.99,27.98,27.98,5000.0,18.5614,18.5614,18.5548,18.5548,5000.0
2010-04-09 13:30:00,27.98,27.99,27.98,27.99,11200.0,18.5548,18.5614,18.5548,18.5614,11200.0
2010-04-09 13:35:00,27.99,28.0,27.98,27.99,16700.0,18.5614,18.568,18.5548,18.5614,16700.0
2010-04-09 13:40:00,27.99,27.99,27.98,27.99,4300.0,18.5614,18.5614,18.5548,18.5614,4300.0
2010-04-09 13:45:00,27.99,28.0,27.99,28.0,7800.0,18.5614,18.568,18.5614,18.568,7800.0
2010-04-09 13:50:00,27.99,28.0,27.98,27.99,12300.0,18.5614,18.568,18.5548,18.5614,12300.0
2010-04-09 13:55:00,27.98,27.99,27.97,27.97,23300.0,18.5548,18.5614,18.5481,18.5481,23300.0
2010-04-09 14:00:00,27.97,27.97,27.95,27.97,34400.0,18.5481,18.5481,18.5349,18.5481,34400.0
2010-04-09 14:05:00,27.97,27.99,27.97,27.99,4500.0,18.5481,18.5614,18.5481,18.5614,4500.0
2010-04-09 14:10:00,27.98,28.0,27.98,27.99,5200.0,18.5548,18.568,18.5548,18.5614,5200.0
2010-04-09 14:15:00,27.99,28.0,27.99,28.0,4400.0,18.5614,18.568,18.5614,18.568,4400.0
2010-04-09 14:20:00,28.0,28.0,27.99,27.99,4100.0,18.568,18.568,18.5614,18.5614,4100.0
2010-04-09 14:25:00,27.99,28.0,27.98,27.99,15000.0,18.5614,18.568,18.5548,18.5614,15000.0
2010-04-09 14:30:00,27.99,27.99,27.97,27.98,10500.0,18.5614,18.5614,18.5481,18.5548,10500.0
2010-04-09 14:35:00,27.98,27.98,27.97,27.98,8900.0,18.5548,18.5548,18.5481,18.5548,8900.0
2010-04-09 14:40:00,27.99,27.99,27.98,27.99,3400.0,18.5614,18.5614,18.5548,18.5614,3400.0
2010-04-09 14:45:00,27.99,28.0,27.99,27.99,12100.0,18.5614,18.568,18.5614,18.5614,12100.0
2010-04-09 14:50:00,28.0,28.0,27.99,27.99,5000.0,18.568,18.568,18.5614,18.5614,5000.0
2010-04-09 14:55:00,28.0,28.0,27.98,27.99,9400.0,18.568,18.568,18.5548,18.5614,9400.0
2010-04-09 15:00:00,27.99,27.99,27.98,27.99,9800.0,18.5614,18.5614,18.5548,18.5614,9800.0
2010-04-09 15:05:00,27.99,28.0,27.98,27.99,8000.0,18.5614,18.568,18.5548,18.5614,8000.0
2010-04-09 15:10:00,27.99,27.99,27.97,27.98,16300.0,18.5614,18.5614,18.5481,18.5548,16300.0
2010-04-09 15:15:00,27.98,28.0,27.98,27.99,5700.0,18.5548,18.568,18.5548,18.5614,5700.0
2010-04-09 15:20:00,27.99,28.0,27.99,27.99,8800.0,18.5614,18.568,18.5614,18.5614,8800.0
2010-04-09 15:25:00,27.99,28.01,27.99,28.0,6900.0,18.5614,18.5747,18.5614,18.568,6900.0
2010-04-09 15:30:00,28.01,28.02,28.0,28.02,18700.0,18.5747,18.5813,18.568,18.5813,18700.0
2010-04-09 15:35:00,28.02,28.02,28.01,28.02,3600.0,18.5813,18.5813,18.5747,18.5813,3600.0
2010-04-09 15:40:00,28.01,28.02,28.0,28.01,16300.0,18.5747,18.5813,18.568,18.5747,16300.0
2010-04-09 15:45:00,28.0,28.02,28.0,28.0,88100.0,18.568,18.5813,18.568,18.568,88100.0
2010-04-09 15:50:00,28.01,28.06,28.0,28.06,231400.0,18.5747,18.6078,18.568,18.6078,231400.0
2010-04-09 15:55:00,28.06,28.06,28.03,28.05,434700.0,18.6078,18.6078,18.5879,18.6012,434700.0
2010-04-12 09:30:00,28.03,28.05,28.02,28.03,57400.0,18.5879,18.6012,18.5813,18.5879,57400.0
2010-04-12 09:35:00,28.04,28.05,28.03,28.05,8700.0,18.5945,18.6012,18.5879,18.6012,8700.0
2010-04-12 09:40:00,28.05,28.07,28.05,28.07,37900.0,18.6012,18.6144,18.6012,18.6144,37900.0
2010-04-12 09:45:00,28.07,28.08,28.05,28.06,65000.0,18.6144,18.6211,18.6012,18.6078,65000.0
2010-04-12 09:50:00,28.05,28.06,28.04,28.04,26800.0,18.6012,18.6078,18.5945,18.5945,26800.0
2010-04-12 09:55:00,28.04,28.05,28.02,28.03,32900.0,18.5945,18.6012,18.5813,18.5879,32900.0
2010-04-12 10:00:00,28.02,28.04,28.02,28.04,3700.0,18.5813,18.5945,18.5813,18.5945,3700.0
2010-04-12 10:05:00,28.03,28.05,28.03,28.04,38200.0,18.5879,18.6012,18.5879,18.5945,38200.0
2010-04-12 10:10:00,28.03,28.05,28.03,28.05,11700.0,18.5879,18.6012,18.5879,18.6012,11700.0
2010-04-12 10:15:00,28.05,28.05,28.03,28.03,30100.0,18.6012,18.6012,18.5879,18.5879,30100.0
2010-04-12 10:20:00,28.04,28.07,28.04,28.06,9600.0,18.5945,18.6144,18.5945,18.6078,9600.0
2010-04-12 10:25:00,28.07,28.07,28.06,28.07,35400.0,18.6144,18.6144,18.6078,18.6144,35400.0
2010-04-12 10:30:00,28.07,28.08,28.07,28.07,170300.0,18.6144,18.6211,18.6144,18.6144,170300.0
2010-04-12 10:35:00,28.07,28.07,28.05,28.05,6600.0,18.6144,18.6144,18.6012,18.6012,6600.0
2010-04-12 10:40:00,28.05,28.08,28.05,28.07,15400.0,18.6012,18.6211,18.6012,18.6144,15400.0
2010-04-12 10:45:00,28.07,28.08,28.06,28.07,17900.0,18.6144,18.6211,18.6078,18.6144,17900.0
2010-04-12 10:50:00,28.06,28.08,28.06,28.07,6300.0,18.6078,18.6211,18.6078,18.6144,6300.0
2010-04-12 10:55:00,28.08,28.08,28.07,28.08,2000.0,18.6211,18.6211,18.6144,18.6211,2000.0
2010-04-12 11:00:00,28.08,28.08,28.06,28.06,10900.0,18.6211,18.6211,18.6078,18.6078,10900.0
2010-04-12 11:05:00,28.06,28.07,28.06,28.06,15900.0,18.6078,18.6144,18.6078,18.6078,15900.0
2010-04-12 11:10:00,28.06,28.06,28.05,28.06,102900.0,18.6078,18.6078,18.6012,18.6078,102900.0
2010-04-12 11:15:00,28.05,28.06,28.02,28.02,27800.0,18.6012,18.6078,18.5813,18.5813,27800.0
2010-04-12 11:20:00,28.02,28.04,28.01,28.03,62800.0,18.5813,18.5945,18.5747,18.5879,62800.0
2010-04-12 11:25:00,28.03,28.05,28.03,28.03,21600.0,18.5879,18.6012,18.5879,18.5879,21600.0
2010-04-12 11:30:00,28.03,28.05,28.02,28.04,187300.0,18.5879,18.6012,18.5813,18.5945,187300.0
2010-04-12 11:35:00,28.03,28.06,28.03,28.06,22200.0,18.5879,18.6078,18.5879,18.6078,22200.0
2010-04-12 11:40:00,28.06,28.08,28.06,28.08,31200.0,18.6078,18.6211,18.6078,18.6211,31200.0
2010-04-12 11:45:00,28.07,28.08,28.06,28.07,28000.0,18.6144,18.6211,18.6078,18.6144,28000.0
2010-04-12 11:50:00,28.06,28.08,28.06,28.07,15600.0,18.6078,18.6211,18.6078,18.6144,15600.0
2010-04-12 11:55:00,28.07,28.07,28.05,28.06,86100.0,18.6144,18.6144,18.6012,18.6078,86100.0
2010-04-12 12:00:00,28.07,28.08,28.06,28.07,18500.0,18.6144,18.6211,18.6078,18.6144,18500.0
2010-04-12 12:05:00,28.07,28.07,28.06,28.06,10200.0,18.6144,18.6144,18.6078,18.6078,10200.0
2010-04-12 12:10:00,28.06,28.07,28.06,28.07,2500.0,18.6078,18.6144,18.6078,18.6144,2500.0
2010-04-12 12:15:00,28.07,28.08,28.06,28.06,29200.0,18.6144,18.6211,18.6078,18.6078,29200.0
2010-04-12 12:20:00,28.07,28.07,28.06,28.06,41100.0,18.6144,18.6144,18.6078,18.6078,41100.0
2010-04-12 12:25:00,28.05,28.07,28.05,28.07,24600.0,18.6012,18.6144,18.6012,18.6144,24600.0
2010-04-12 12:30:00,28.07,28.08,28.07,28.07,2400.0,18.6144,18.6211,18.6144,18.6144,2400.0
2010-04-12 12:35:00,28.08,28.08,28.07,28.07,3600.0,18.6211,18.6211,18.6144,18.6144,3600.0
2010-04-12 12:40:00,28.07,28.08,28.07,28.07,7400.0,18.6144,18.6211,18.6144,18.6144,7400.0
2010-04-12 12:45:00,28.08,28.09,28.07,28.08,21900.0,18.6211,18.6277,18.6144,18.6211,21900.0
2010-04-12 12:50:00,28.08,28.09,28.07,28.09,6700.0,18.6211,18.6277,18.6144,18.6277,6700.0
2010-04-12 12:55:00,28.1,28.1,28.09,28.09,3500.0,18.6343,18.6343,18.6277,18.6277,3500.0
2010-04-12 13:00:00,28.1,28.1,28.09,28.09,18200.0,18.6343,18.6343,18.6277,18.6277,18200.0
2010-04-12 13:05:00,28.1,28.11,28.09,28.09,23100.0,18.6343,18.641,18.6277,18.6277,23100.0
2010-04-12 13:10:00,28.09,28.1,28.09,28.09,16300.0,18.6277,18.6343,18.6277,18.6277,16300.0
2010-04-12 13:15:00,28.09,28.1,28.09,28.09,3000.0,18.6277,18.6343,18.6277,18.6277,3000.0
2010-04-12 13:20:00,28.09,28.1,28.09,28.1,11900.0,18.6277,18.6343,18.6277,18.6343,11900.0
2010-04-12 13:25:00,28.1,28.11,28.1,28.1,11800.0,18.6343,18.641,18.6343,18.6343,11800.0
2010-04-12 13:30:00,28.09,28.1,28.09,28.09,17000.0,18.6277,18.6343,18.6277,18.6277,17000.0
2010-04-12 13:35:00,28.1,28.11,28.09,28.11,55800.0,18.6343,18.641,18.6277,18.641,55800.0
2010-04-12 13:40:00,28.11,28.11,28.1,28.1,62800.0,18.641,18.641,18.6343,18.6343,62800.0
2010-04-12 13:45:00,28.1,28.11,28.09,28.11,28500.0,18.6343,18.641,18.6277,18.641,28500.0
2010-04-12 13:50:00,28.11,28.11,28.1,28.1,68600.0,18.641,18.641,18.6343,18.6343,68600.0
2010-04-12 13:55:00,28.09,28.1,28.09,28.09,14300.0,18.6277,18.6343,18.6277,18.6277,14300.0
2010-04-12 14:00:00,28.08,28.1,28.08,28.08,79300.0,18.6211,18.6343,18.6211,18.6211,79300.0
2010-04-12 14:05:00,28.09,28.1,28.08,28.1,20600.0,18.6277,18.6343,18.6211,18.6343,20600.0
2010-04-12 14:10:00,28.09,28.1,28.09,28.09,7800.0,18.6277,18.6343,18.6277,18.6277,7800.0
2010-04-12 14:15:00,28.09,28.11,28.09,28.1,15600.0,18.6277,18.641,18.6277,18.6343,15600.0
2010-04-12 14:20:00,28.1,28.1,28.09,28.1,23300.0,18.6343,18.6343,18.6277,18.6343,23300.0
2010-04-12 14:25:00,28.1,28.11,28.1,28.11,7000.0,18.6343,18.641,18.6343,18.641,7000.0
2010-04-12 14:30:00,28.1,28.11,28.09,28.09,14500.0,18.6343,18.641,18.6277,18.6277,14500.0
2010-04-12 14:35:00,28.09,28.1,28.09,28.1,8200.0,18.6277,18.6343,18.6277,18.6343,8200.0
2010-04-12 14:40:00,28.1,28.1,28.08,28.1,38900.0,18.6343,18.6343,18.6211,18.6343,38900.0
2010-04-12 14:45:00,28.1,28.11,28.09,28.1,39500.0,18.6343,18.641,18.6277,18.6343,39500.0
2010-04-12 14:50:00,28.1,28.1,28.09,28.09,9000.0,18.6343,18.6343,18.6277,18.6277,9000.0
2010-04-12 14:55:00,28.1,28.11,28.1,28.11,13800.0,18.6343,18.641,18.6343,18.641,13800.0
2010-04-12 15:00:00,28.11,28.11,28.09,28.09,29400.0,18.641,18.641,18.6277,18.6277,29400.0
2010-04-12 15:05:00,28.08,28.12,28.08,28.11,55400.0,18.6211,18.6476,18.6211,18.641,55400.0
2010-04-12 15:10:00,28.12,28.12,28.1,28.11,18600.0,18.6476,18.6476,18.6343,18.641,18600.0
2010-04-12 15:15:00,28.11,28.11,28.09,28.1,15700.0,18.641,18.641,18.6277,18.6343,15700.0
2010-04-12 15:20:00,28.09,28.1,28.07,28.07,121100.0,18.6277,18.6343,18.6144,18.6144,121100.0
2010-04-12 15:25:00,28.07,28.08,28.07,28.08,25000.0,18.6144,18.6211,18.6144,18.6211,25000.0
2010-04-12 15:30:00,28.08,28.08,28.07,28.07,28100.0,18.6211,18.6211,18.6144,18.6144,28100.0
2010-04-12 15:35:00,28.07,28.09,28.07,28.09,42000.0,18.6144,18.6277,18.6144,18.6277,42000.0
2010-04-12 15:40:00,28.08,28.09,28.08,28.08,68400.0,18.6211,18.6277,18.6211,18.6211,68400.0
2010-04-12 15:45:00,28.08,28.08,28.06,28.07,113100.0,18.6211,18.6211,18.6078,18.6144,113100.0
2010-04-12 15:50:00,28.08,28.09,28.07,28.08,157000.0,18.6211,18.6277,18.6144,18.6211,157000.0
2010-04-12 15:55:00,28.08,28.09,28.07,28.08,577700.0,18.6211,18.6277,18.6144,18.6211,577700.0
2010-04-13 09:30:00,28.01,28.07,28.01,28.02,60900.0,18.5747,18.6144,18.5747,18.5813,60900.0
2010-04-13 09:35:00,28.02,28.04,28.01,28.04,47500.0,18.5813,18.5945,18.5747,18.5945,47500.0
2010-04-13 09:40:00,28.03,28.04,28.03,28.04,46600.0,18.5879,18.5945,18.5879,18.5945,46600.0
2010-04-13 09:45:00,28.04,28.04,28.0,28.01,98100.0,18.5945,18.5945,18.568,18.5747,98100.0
2010-04-13 09:50:00,28.02,28.04,28.01,28.04,21100.0,18.5813,18.5945,18.5747,18.5945,21100.0
2010-04-13 09:55:00,28.04,28.04,28.0,28.0,36800.0,18.5945,18.5945,18.568,18.568,36800.0
2010-04-13 10:00:00,28.0,28.01,27.96,27.97,30300.0,18.568,18.5747,18.5415,18.5481,30300.0
2010-04-13 10:05:00,27.96,27.98,27.96,27.98,41600.0,18.5415,18.5548,18.5415,18.5548,41600.0
2010-04-13 10:10:00,27.97,28.0,27.97,27.99,38000.0,18.5481,18.568,18.5481,18.5614,38000.0
2010-04-13 10:15:00,27.99,28.01,27.97,27.97,15600.0,18.5614,18.5747,18.5481,18.5481,15600.0
2010-04-13 10:20:00,27.97,27.97,27.94,27.94,42200.0,18.5481,18.5481,18.5282,18.5282,42200.0
2010-04-13 10:25:00,27.94,27.94,27.91,27.91,147600.0,18.5282,18.5282,18.5083,18.5083,147600.0
2010-04-13 10:30:00,27.92,27.92,27.89,27.9,61600.0,18.515,18.515,18.4951,18.5017,61600.0
2010-04-13 10:35:00,27.91,27.92,27.9,27.92,14100.0,18.5083,18.515,18.5017,18.515,14100.0
2010-04-13 10:40:00,27.92,27.94,27.91,27.94,20900.0,18.515,18.5282,18.5083,18.5282,20900.0
2010-04-13 10:45:00,27.94,27.95,27.93,27.95,28400.0,18.5282,18.5349,18.5216,18.5349,28400.0
2010-04-13 10:50:00,27.94,27.96,27.94,27.96,29100.0,18.5282,18.5415,18.5282,18.5415,29100.0
2010-04-13 10:55:00,27.96,27.96,27.95,27.95,14000.0,18.5415,18.5415,18.5349,18.5349,14000.0
2010-04-13 11:00:00,27.95,27.97,27.94,27.97,5900.0,18.5349,18.5481,18.5282,18.5481,5900.0
2010-04-13 11:05:00,27.97,27.97,27.96,27.96,74300.0,18.5481,18.5481,18.5415,18.5415,74300.0
2010-04-13 11:10:00,27.96,27.96,27.94,27.95,25600.0,18.5415,18.5415,18.5282,18.5349,25600.0
2010-04-13 11:15:00,27.95,27.96,27.95,27.96,9400.0,18.5349,18.5415,18.5349,18.5415,9400.0
2010-04-13 11:20:00,27.97,27.98,27.96,27.98,13000.0,18.5481,18.5548,18.5415,18.5548,13000.0
2010-04-13 11:25:00,27.98,27.98,27.97,27.97,7700.0,18.5548,18.5548,18.5481,18.5481,7700.0
2010-04-13 11:30:00,27.97,27.98,27.97,27.97,15100.0,18.5481,18.5548,18.5481,18.5481,15100.0
2010-04-13 11:35:00,27.97,27.98,27.97,27.98,2400.0,18.5481,18.5548,18.5481,18.5548,2400.0
2010-04-13 11:40:00,27.97,27.99,27.97,27.98,15600.0,18.5481,18.5614,18.5481,18.5548,15600.0
2010-04-13 11:45:00,27.98,27.99,27.98,27.98,59400.0,18.5548,18.5614,18.5548,18.5548,59400.0
2010-04-13 11:50:00,27.98,27.98,27.97,27.97,6600.0,18.5548,18.5548,18.5481,18.5481,6600.0
2010-04-13 11:55:00,27.98,27.99,27.98,27.99,24300.0,18.5548,18.5614,18.5548,18.5614,24300.0
2010-04-13 12:00:00,27.99,27.99,27.97,27.98,85000.0,18.5614,18.5614,18.5481,18.5548,85000.0
2010-04-13 12:05:00,27.97,27.99,27.97,27.99,10100.0,18.5481,18.5614,18.5481,18.5614,10100.0
2010-04-13 12:10:00,27.99,27.99,27.98,27.98,10500.0,18.5614,18.5614,18.5548,18.5548,10500.0
2010-04-13 12:15:00,27.99,28.02,27.98,28.02,63300.0,18.5614,18.5813,18.5548,18.5813,63300.0
2010-04-13 12:20:00,28.03,28.03,28.02,28.03,69700.0,18.5879,18.5879,18.5813,18.5879,69700.0
2010-04-13 12:25:00,28.03,28.04,28.02,28.03,45100.0,18.5879,18.5945,18.5813,18.5879,45100.0
2010-04-13 12:30:00,28.03,28.03,28.02,28.02,18100.0,18.5879,18.5879,18.5813,18.5813,18100.0
2010-04-13 12:35:00,28.02,28.02,28.0,28.01,22000.0,18.5813,18.5813,18.568,18.5747,22000.0
2010-04-13 12:40:00,28.0,28.01,27.99,28.0,27900.0,18.568,18.5747,18.5614,18.568,27900.0
2010-04-13 12:45:00,28.0,28.01,28.0,28.01,36800.0,18.568,18.5747,18.568,18.5747,36800.0
2010-04-13 12:50:00,28.01,28.01,28.0,28.0,3500.0,18.5747,18.5747,18.568,18.568,3500.0
2010-04-13 12:55:00,28.0,28.03,28.0,28.02,32700.0,18.568,18.5879,18.568,18.5813,32700.0
2010-04-13 13:00:00,28.02,28.02,28.01,28.01,1700.0,18.5813,18.5813,18.5747,18.5747,1700.0
2010-04-13 13:05:00,28.01,28.02,28.01,28.02,1900.0,18.5747,18.5813,18.5747,18.5813,1900.0
2010-04-13 13:10:00,28.01,28.02,28.01,28.02,4200.0,18.5747,18.5813,18.5747,18.5813,4200.0
2010-04-13 13:15:00,28.02,28.02,28.0,28.01,18800.0,18.5813,18.5813,18.568,18.5747,18800.0
2010-04-13 13:20:00,28.01,28.01,28.0,28.01,23800.0,18.5747,18.5747,18.568,18.5747,23800.0
2010-04-13 13:25:00,28.01,28.02,28.0,28.01,10700.0,18.5747,18.5813,18.568,18.5747,10700.0
2010-04-13 13:30:00,28.01,28.02,28.0,28.02,19600.0,18.5747,18.5813,18.568,18.5813,19600.0
2010-04-13 13:35:00,28.01,28.03,28.01,28.02,3600.0,18.5747,18.5879,18.5747,18.5813,3600.0
2010-04-13 13:40:00,28.03,28.04,28.02,28.03,17800.0,18.5879,18.5945,18.5813,18.5879,17800.0
2010-04-13 13:45:00,28.03,28.05,28.03,28.05,14400.0,18.5879,18.6012,18.5879,18.6012,14400.0
2010-04-13 13:50:00,28.05,28.07,28.05,28.07,20300.0,18.6012,18.6144,18.6012,18.6144,20300.0
2010-04-13 13:55:00,28.07,28.08,28.07,28.08,3100.0,18.6144,18.6211,18.6144,18.6211,3100.0
2010-04-13 14:00:00,28.07,28.08,28.06,28.06,33000.0,18.6144,18.6211,18.6078,18.6078,33000.0
2010-04-13 14:05:00,28.06,28.07,28.05,28.06,138400.0,18.6078,18.6144,18.6012,18.6078,138400.0
2010-04-13 14:10:00,28.05,28.06,28.05,28.05,3400.0,18.6012,18.6078,18.6012,18.6012,3400.0
2010-04-13 14:15:00,28.06,28.06,28.05,28.05,6100.0,18.6078,18.6078,18.6012,18.6012,6100.0
2010-04-13 14:20:00,28.05,28.06,28.04,28.05,7300.0,18.6012,18.6078,18.5945,18.6012,7300.0
2010-04-13 14:25:00,28.04,28.05,28.04,28.04,41400.0,18.5945,18.6012,18.5945,18.5945,41400.0
2010-04-13 14:30:00,28.04,28.05,28.03,28.05,16700.0,18.5945,18.6012,18.5879,18.6012,16700.0
2010-04-13 14:35:00,28.05,28.05,28.04,28.05,26600.0,18.6012,18.6012,18.5945,18.6012,26600.0
2010-04-13 14:40:00,28.05,28.07,28.04,28.06,15900.0,18.6012,18.6144,18.5945,18.6078,15900.0
2010-04-13 14:45:00,28.06,28.07,28.06,28.07,8100.0,18.6078,18.6144,18.6078,18.6144,8100.0
2010-04-13 14:50:00,28.07,28.08,28.07,28.08,2600.0,18.6144,18.6211,18.6144,18.6211,2600.0
2010-04-13 14:55:00,28.08,28.09,28.06,28.06,27100.0,18.6211,18.6277,18.6078,18.6078,27100.0
2010-04-13 15:00:00,28.06,28.08,28.06,28.07,21600.0,18.6078,18.6211,18.6078,18.6144,21600.0
2010-04-13 15:05:00,28.08,28.09,28.08,28.08,63700.0,18.6211,18.6277,18.6211,18.6211,63700.0
2010-04-13 15:10:00,28.08,28.09,28.08,28.08,6000.0,18.6211,18.6277,18.6211,18.6211,6000.0
2010-04-13 15:15:00,28.08,28.12,28.07,28.12,155300.0,18.6211,18.6476,18.6144,18.6476,155300.0
2010-04-13 15:20:00,28.11,28.12,28.1,28.11,112200.0,18.641,18.6476,18.6343,18.641,112200.0
2010-04-13 15:25:00,28.11,28.12,28.1,28.11,56600.0,18.641,18.6476,18.6343,18.641,56600.0
2010-04-13 15:30:00,28.11,28.11,28.09,28.1,6100.0,18.641,18.641,18.6277,18.6343,6100.0
2010-04-13 15:35:00,28.09,28.1,28.08,28.08,11900.0,18.6277,18.6343,18.6211,18.6211,11900.0
2010-04-13 15:40:00,28.09,28.09,28.07,28.08,124300.0,18.6277,18.6277,18.6144,18.6211,124300.0
2010-04-13 15:45:00,28.09,28.1,28.08,28.09,61800.0,18.6277,18.6343,18.6211,18.6277,61800.0
2010-04-13 15:50:00,28.09,28.09,28.07,28.07,125100.0,18.6277,18.6277,18.6144,18.6144,125100.0
2010-04-13 15:55:00,28.07,28.08,28.05,28.06,226700.0,18.6144,18.6211,18.6012,18.6078,226700.0
2010-04-14 09:30:00,28.03,28.05,27.91,27.91,201700.0,18.5879,18.6012,18.5083,18.5083,201700.0
2010-04-14 09:35:00,27.92,27.97,27.91,27.97,148000.0,18.515,18.5481,18.5083,18.5481,148000.0
2010-04-14 09:40:00,27.97,27.99,27.97,27.98,37800.0,18.5481,18.5614,18.5481,18.5548,37800.0
2010-04-14 09:45:00,27.98,27.99,27.97,27.97,60600.0,18.5548,18.5614,18.5481,18.5481,60600.0
2010-04-14 09:50:00,27.97,28.0,27.97,28.0,47000.0,18.5481,18.568,18.5481,18.568,47000.0
2010-04-14 09:55:00,28.0,28.0,27.97,27.97,43200.0,18.568,18.568,18.5481,18.5481,43200.0
2010-04-14 10:00:00,27.97,28.0,27.96,27.99,86800.0,18.5481,18.568,18.5415,18.5614,86800.0
2010-04-14 10:05:00,27.99,27.99,27.96,27.98,43600.0,18.5614,18.5614,18.5415,18.5548,43600.0
2010-04-14 10:10:00,27.98,27.99,27.95,27.95,59900.0,18.5548,18.5614,18.5349,18.5349,59900.0
2010-04-14 10:15:00,27.94,27.96,27.93,27.96,23100.0,18.5282,18.5415,18.5216,18.5415,23100.0
2010-04-14 10:20:00,27.96,27.97,27.94,27.95,43800.0,18.5415,18.5481,18.5282,18.5349,43800.0
2010-04-14 10:25:00,27.94,27.98,27.94,27.98,12700.0,18.5282,18.5548,18.5282,18.5548,12700.0
2010-04-14 10:30:00,27.98,27.99,27.95,27.96,34100.0,18.5548,18.5614,18.5349,18.5415,34100.0
2010-04-14 10:35:00,27.96,27.97,27.95,27.96,53400.0,18.5415,18.5481,18.5349,18.5415,53400.0
2010-04-14 10:40:00,27.96,27.97,27.94,27.95,118900.0,18.5415,18.5481,18.5282,18.5349,118900.0
2010-04-14 10:45:00,27.95,27.96,27.95,27.95,5700.0,18.5349,18.5415,18.5349,18.5349,5700.0
2010-04-14 10:50:00,27.96,27.96,27.94,27.94,42300.0,18.5415,18.5415,18.5282,18.5282,42300.0
2010-04-14 10:55:00,27.95,27.95,27.94,27.94,17100.0,18.5349,18.5349,18.5282,18.5282,17100.0
2010-04-14 11:00:00,27.95,27.96,27.94,27.94,35600.0,18.5349,18.5415,18.5282,18.5282,35600.0
2010-04-14 11:05:00,27.94,27.94,27.92,27.93,42600.0,18.5282,18.5282,18.515,18.5216,42600.0
2010-04-14 11:10:00,27.93,27.94,27.92,27.93,26300.0,18.5216,18.5282,18.515,18.5216,26300.0
2010-04-14 11:15:00,27.93,27.93,27.92,27.93,5500.0,18.5216,18.5216,18.515,18.5216,5500.0
2010-04-14 11:20:00,27.93,27.93,27.92,27.93,34900.0,18.5216,18.5216,18.515,18.5216,34900.0
2010-04-14 11:25:00,27.94,27.96,27.93,27.96,48200.0,18.5282,18.5415,18.5216,18.5415,48200.0
2010-04-14 11:30:00,27.95,27.95,27.94,27.94,17200.0,18.5349,18.5349,18.5282,18.5282,17200.0
2010-04-14 11:35:00,27.94,27.95,27.94,27.94,6300.0,18.5282,18.5349,18.5282,18.5282,6300.0
2010-04-14 11:40:00,27.95,27.97,27.95,27.96,37700.0,18.5349,18.5481,18.5349,18.5415,37700.0
2010-04-14 11:45:00,27.96,27.96,27.95,27.95,15800.0,18.5415,18.5415,18.5349,18.5349,15800.0
2010-04-14 11:50:00,27.94,27.96,27.94,27.95,67400.0,18.5282,18.5415,18.5282,18.5349,67400.0
2010-04-14 11:55:00,27.96,27.96,27.95,27.96,4800.0,18.5415,18.5415,18.5349,18.5415,4800.0
2010-04-14 12:00:00,27.96,27.96,27.95,27.95,17100.0,18.5415,18.5415,18.5349,18.5349,17100.0
2010-04-14 12:05:00,27.96,27.96,27.94,27.95,14100.0,18.5415,18.5415,18.5282,18.5349,14100.0
2010-04-14 12:10:00,27.95,27.96,27.94,27.96,12900.0,18.5349,18.5415,18.5282,18.5415,12900.0
2010-04-14 12:15:00,27.96,27.97,27.96,27.96,16400.0,18.5415,18.5481,18.5415,18.5415,16400.0
2010-04-14 12:20:00,27.96,27.96,27.95,27.95,23700.0,18.5415,18.5415,18.5349,18.5349,23700.0
2010-04-14 12:25:00,27.95,27.96,27.95,27.96,20800.0,18.5349,18.5415,18.5349,18.5415,20800.0
2010-04-14 12:30:00,27.96,27.97,27.95,27.96,20300.0,18.5415,18.5481,18.5349,18.5415,20300.0
2010-04-14 12:35:00,27.96,27.97,27.96,27.97,62300.0,18.5415,18.5481,18.5415,18.5481,62300.0
2010-04-14 12:40:00,27.97,27.97,27.96,27.96,5800.0,18.5481,18.5481,18.5415,18.5415,5800.0
2010-04-14 12:45:00,27.95,27.96,27.95,27.96,9500.0,18.5349,18.5415,18.5349,18.5415,9500.0
2010-04-14 12:50:00,27.97,27.97,27.96,27.96,34700.0,18.5481,18.5481,18.5415,18.5415,34700.0
2010-04-14 12:55:00,27.96,27.98,27.95,27.98,15700.0,18.5415,18.5548,18.5349,18.5548,15700.0
2010-04-14 13:00:00,27.98,27.99,27.98,27.98,9000.0,18.5548,18.5614,18.5548,18.5548,9000.0
2010-04-14 13:05:00,27.97,27.98,27.96,27.98,12400.0,18.5481,18.5548,18.5415,18.5548,12400.0
2010-04-14 13:10:00,27.98,27.98,27.97,27.98,3800.0,18.5548,18.5548,18.5481,18.5548,3800.0
2010-04-14 13:15:00,27.98,28.0,27.98,27.99,54100.0,18.5548,18.568,18.5548,18.5614,54100.0
2010-04-14 13:20:00,27.99,28.0,27.99,27.99,16200.0,18.5614,18.568,18.5614,18.5614,16200.0
2010-04-14 13:25:00,28.0,28.01,27.99,28.01,13500.0,18.568,18.5747,18.5614,18.5747,13500.0
2010-04-14 13:30:00,28.0,28.01,28.0,28.01,79600.0,18.568,18.5747,18.568,18.5747,79600.0
2010-04-14 13:35:00,28.01,28.01,27.99,27.99,106200.0,18.5747,18.5747,18.5614,18.5614,106200.0
2010-04-14 13:40:00,27.99,28.0,27.97,27.97,92300.0,18.5614,18.568,18.5481,18.5481,92300.0
2010-04-14 13:45:00,27.98,27.99,27.97,27.99,45700.0,18.5548,18.5614,18.5481,18.5614,45700.0
2010-04-14 13:50:00,27.98,27.99,27.98,27.99,11600.0,18.5548,18.5614,18.5548,18.5614,11600.0
2010-04-14 13:55:00,27.99,27.99,27.97,27.98,13100.0,18.5614,18.5614,18.5481,18.5548,13100.0
2010-04-14 14:00:00,27.98,28.0,27.98,28.0,38700.0,18.5548,18.568,18.5548,18.568,38700.0
2010-04-14 14:05:00,28.0,28.01,28.0,28.0,14500.0,18.568,18.5747,18.568,18.568,14500.0
2010-04-14 14:10:00,28.0,28.01,28.0,28.0,10500.0,18.568,18.5747,18.568,18.568,10500.0
2010-04-14 14:15:00,28.0,28.01,28.0,28.0,3900.0,18.568,18.5747,18.568,18.568,3900.0
2010-04-14 14:20:00,28.0,28.01,28.0,28.0,12400.0,18.568,18.5747,18.568,18.568,12400.0
2010-04-14 14:25:00,28.01,28.01,28.0,28.01,3700.0,18.5747,18.5747,18.568,18.5747,3700.0
2010-04-14 14:30:00,28.01,28.02,28.0,28.01,43900.0,18.5747,18.5813,18.568,18.5747,43900.0
2010-04-14 14:35:00,28.02,28.02,28.0,28.0,24500.0,18.5813,18.5813,18.568,18.568,24500.0
2010-04-14 14:40:00,28.0,28.01,28.0,28.0,8600.0,18.568,18.5747,18.568,18.568,8600.0
2010-04-14 14:45:00,28.0,28.0,27.99,28.0,75400.0,18.568,18.568,18.5614,18.568,75400.0
2010-04-14 14:50:00,28.0,28.0,27.99,27.99,11900.0,18.568,18.568,18.5614,18.5614,11900.0
2010-04-14 14:55:00,27.99,28.0,27.99,28.0,10100.0,18.5614,18.568,18.5614,18.568,10100.0
2010-04-14 15:00:00,28.0,28.02,27.99,28.01,50500.0,18.568,18.5813,18.5614,18.5747,50500.0
2010-04-14 15:05:00,28.01,28.01,28.0,28.01,35900.0,18.5747,18.5747,18.568,18.5747,35900.0
2010-04-14 15:10:00,28.01,28.02,28.0,28.02,27400.0,18.5747,18.5813,18.568,18.5813,27400.0
2010-04-14 15:15:00,28.01,28.02,27.99,28.0,29300.0,18.5747,18.5813,18.5614,18.568,29300.0
2010-04-14 15:20:00,27.99,28.01,27.99,28.01,16300.0,18.5614,18.5747,18.5614,18.5747,16300.0
2010-04-14 15:25:00,28.01,28.02,28.0,28.02,20400.0,18.5747,18.5813,18.568,18.5813,20400.0
2010-04-14 15:30:00,28.02,28.03,28.01,28.03,54900.0,18.5813,18.5879,18.5747,18.5879,54900.0
2010-04-14 15:35:00,28.02,28.04,28.02,28.04,129800.0,18.5813,18.5945,18.5813,18.5945,129800.0
2010-04-14 15:40:00,28.04,28.05,28.03,28.04,54700.0,18.5945,18.6012,18.5879,18.5945,54700.0
2010-04-14 15:45:00,28.04,28.05,28.04,28.05,150200.0,18.5945,18.6012,18.5945,18.6012,150200.0
2010-04-14 15:50:00,28.05,28.08,28.05,28.07,224300.0,18.6012,18.6211,18.6012,18.6144,224300.0
2010-04-14 15:55:00,28.08,28.08,28.06,28.07,281700.0,18.6211,18.6211,18.6078,18.6144,281700.0
2010-04-15 09:30:00,27.96,27.99,27.94,27.94,80200.0,18.5415,18.5614,18.5282,18.5282,80200.0
2010-04-15 09:35:00,27.94,27.94,27.91,27.92,84000.0,18.5282,18.5282,18.5083,18.515,84000.0
2010-04-15 09:40:00,27.92,27.93,27.91,27.92,31700.0,18.515,18.5216,18.5083,18.515,31700.0
2010-04-15 09:45:00,27.92,27.93,27.9,27.93,52000.0,18.515,18.5216,18.5017,18.5216,52000.0
2010-04-15 09:50:00,27.94,27.94,27.93,27.93,45100.0,18.5282,18.5282,18.5216,18.5216,45100.0
2010-04-15 09:55:00,27.93,27.96,27.93,27.96,119400.0,18.5216,18.5415,18.5216,18.5415,119400.0
2010-04-15 10:00:00,27.96,27.96,27.93,27.95,51900.0,18.5415,18.5415,18.5216,18.5349,51900.0
2010-04-15 10:05:00,27.96,27.98,27.96,27.96,52800.0,18.5415,18.5548,18.5415,18.5415,52800.0
2010-04-15 10:10:00,27.96,27.96,27.94,27.95,72300.0,18.5415,18.5415,18.5282,18.5349,72300.0
2010-04-15 10:15:00,27.95,27.97,27.95,27.95,57100.0,18.5349,18.5481,18.5349,18.5349,57100.0
2010-04-15 10:20:00,27.95,27.95,27.92,27.92,61200.0,18.5349,18.5349,18.515,18.515,61200.0
2010-04-15 10:25:00,27.92,27.93,27.91,27.91,64000.0,18.515,18.5216,18.5083,18.5083,64000.0
2010-04-15 10:30:00,27.91,27.93,27.91,27.93,85500.0,18.5083,18.5216,18.5083,18.5216,85500.0
2010-04-15 10:35:00,27.92,27.94,27.92,27.93,25300.0,18.515,18.5282,18.515,18.5216,25300.0
2010-04-15 10:40:00,27.94,27.95,27.93,27.94,52000.0,18.5282,18.5349,18.5216,18.5282,52000.0
2010-04-15 10:45:00,27.94,27.96,27.93,27.96,40500.0,18.5282,18.5415,18.5216,18.5415,40500.0
2010-04-15 10:50:00,27.95,27.97,27.95,27.97,43000.0,18.5349,18.5481,18.5349,18.5481,43000.0
2010-04-15 10:55:00,27.97,27.98,27.97,27.98,23500.0,18.5481,18.5548,18.5481,18.5548,23500.0
2010-04-15 11:00:00,27.98,27.98,27.97,27.97,26200.0,18.5548,18.5548,18.5481,18.5481,26200.0
2010-04-15 11:05:00,27.97,27.98,27.96,27.96,26800.0,18.5481,18.5548,18.5415,18.5415,26800.0
2010-04-15 11:10:00,27.96,27.96,27.93,27.93,33600.0,18.5415,18.5415,18.5216,18.5216,33600.0
2010-04-15 11:15:00,27.94,27.94,27.93,27.93,34300.0,18.5282,18.5282,18.5216,18.5216,34300.0
2010-04-15 11:20:00,27.93,27.94,27.93,27.93,15800.0,18.5216,18.5282,18.5216,18.5216,15800.0
2010-04-15 11:25:00,27.93,27.94,27.91,27.92,92400.0,18.5216,18.5282,18.5083,18.515,92400.0
2010-04-15 11:30:00,27.92,27.93,27.91,27.93,66300.0,18.515,18.5216,18.5083,18.5216,66300.0
2010-04-15 11:35:00,27.93,27.94,27.92,27.94,22600.0,18.5216,18.5282,18.515,18.5282,22600.0
2010-04-15 11:40:00,27.93,27.95,27.93,27.93,60100.0,18.5216,18.5349,18.5216,18.5216,60100.0
2010-04-15 11:45:00,27.93,27.94,27.91,27.93,235300.0,18.5216,18.5282,18.5083,18.5216,235300.0
2010-04-15 11:50:00,27.93,27.94,27.92,27.94,29100.0,18.5216,18.5282,18.515,18.5282,29100.0
2010-04-15 11:55:00,27.93,27.96,27.93,27.96,89300.0,18.5216,18.5415,18.5216,18.5415,89300.0
2010-04-15 12:00:00,27.95,27.96,27.93,27.94,25300.0,18.5349,18.5415,18.5216,18.5282,25300.0
2010-04-15 12:05:00,27.94,27.95,27.94,27.95,12000.0,18.5282,18.5349,18.5282,18.5349,12000.0
2010-04-15 12:10:00,27.94,27.96,27.94,27.96,41600.0,18.5282,18.5415,18.5282,18.5415,41600.0
2010-04-15 12:15:00,27.95,27.97,27.95,27.97,16600.0,18.5349,18.5481,18.5349,18.5481,16600.0
2010-04-15 12:20:00,27.96,27.97,27.94,27.95,18100.0,18.5415,18.5481,18.5282,18.5349,18100.0
2010-04-15 12:25:00,27.94,27.94,27.94,27.94,139200.0,18.5282,18.5282,18.5282,18.5282,139200.0
2010-04-15 12:30:00,27.94,27.94,27.93,27.93,7800.0,18.5282,18.5282,18.5216,18.5216,7800.0
2010-04-15 12:35:00,27.94,27.95,27.94,27.95,54500.0,18.5282,18.5349,18.5282,18.5349,54500.0
2010-04-15 12:40:00,27.96,27.96,27.95,27.95,20800.0,18.5415,18.5415,18.5349,18.5349,20800.0
2010-04-15 12:45:00,27.94,27.96,27.94,27.96,4400.0,18.5282,18.5415,18.5282,18.5415,4400.0
2010-04-15 12:50:00,27.96,27.97,27.96,27.96,17600.0,18.5415,18.5481,18.5415,18.5415,17600.0
2010-04-15 12:55:00,27.97,27.97,27.96,27.97,10800.0,18.5481,18.5481,18.5415,18.5481,10800.0
2010-04-15 13:00:00,27.97,27.98,27.96,27.98,41900.0,18.5481,18.5548,18.5415,18.5548,41900.0
2010-04-15 13:05:00,27.97,27.99,27.97,27.99,2300.0,18.5481,18.5614,18.5481,18.5614,2300.0
2010-04-15 13:10:00,28.0,28.01,27.99,28.0,9000.0,18.568,18.5747,18.5614,18.568,9000.0
2010-04-15 13:15:00,28.0,28.01,28.0,28.0,3000.0,18.568,18.5747,18.568,18.568,3000.0
2010-04-15 13:20:00,28.01,28.02,28.0,28.02,17200.0,18.5747,18.5813,18.568,18.5813,17200.0
2010-04-15 13:25:00,28.01,28.03,28.01,28.02,14100.0,18.5747,18.5879,18.5747,18.5813,14100.0
2010-04-15 13:30:00,28.02,28.02,28.01,28.01,9500.0,18.5813,18.5813,18.5747,18.5747,9500.0
2010-04-15 13:35:00,28.01,28.02,28.01,28.01,4300.0,18.5747,18.5813,18.5747,18.5747,4300.0
2010-04-15 13:40:00,28.02,28.02,28.01,28.02,2100.0,18.5813,18.5813,18.5747,18.5813,2100.0
2010-04-15 13:45:00,28.02,28.02,28.0,28.0,15400.0,18.5813,18.5813,18.568,18.568,15400.0
2010-04-15 13:50:00,28.0,28.0,27.99,28.0,14300.0,18.568,18.568,18.5614,18.568,14300.0
2010-04-15 13:55:00,28.01,28.01,28.0,28.01,5900.0,18.5747,18.5747,18.568,18.5747,5900.0
2010-04-15 14:00:00,28.01,28.02,28.0,28.01,42000.0,18.5747,18.5813,18.568,18.5747,42000.0
2010-04-15 14:05:00,28.02,28.02,28.01,28.01,17400.0,18.5813,18.5813,18.5747,18.5747,17400.0
2010-04-15 14:10:00,28.01,28.02,28.01,28.01,9000.0,18.5747,18.5813,18.5747,18.5747,9000.0
2010-04-15 14:15:00,28.01,28.02,28.01,28.01,17100.0,18.5747,18.5813,18.5747,18.5747,17100.0
2010-04-15 14:20:00,28.01,28.02,28.01,28.01,13200.0,18.5747,18.5813,18.5747,18.5747,13200.0
2010-04-15 14:25:00,28.02,28.02,28.01,28.01,5700.0,18.5813,18.5813,18.5747,18.5747,5700.0
2010-04-15 14:30:00,28.01,28.02,28.01,28.01,12300.0,18.5747,18.5813,18.5747,18.5747,12300.0
2010-04-15 14:35:00,28.0,28.01,28.0,28.01,4000.0,18.568,18.5747,18.568,18.5747,4000.0
2010-04-15 14:40:00,28.01,28.01,27.99,28.0,8400.0,18.5747,18.5747,18.5614,18.568,8400.0
2010-04-15 14:45:00,28.0,28.02,28.0,28.02,23800.0,18.568,18.5813,18.568,18.5813,23800.0
2010-04-15 14:50:00,28.01,28.02,28.0,28.02,13500.0,18.5747,18.5813,18.568,18.5813,13500.0
2010-04-15 14:55:00,28.02,28.03,28.01,28.02,14500.0,18.5813,18.5879,18.5747,18.5813,14500.0
2010-04-15 15:00:00,28.02,28.02,28.0,28.0,43100.0,18.5813,18.5813,18.568,18.568,43100.0
2010-04-15 15:05:00,28.0,28.02,28.0,28.02,51600.0,18.568,18.5813,18.568,18.5813,51600.0
2010-04-15 15:10:00,28.01,28.02,28.0,28.0,63900.0,18.5747,18.5813,18.568,18.568,63900.0
2010-04-15 15:15:00,28.0,28.02,28.0,28.02,24500.0,18.568,18.5813,18.568,18.5813,24500.0
2010-04-15 15:20:00,28.02,28.02,28.01,28.01,55900.0,18.5813,18.5813,18.5747,18.5747,55900.0
2010-04-15 15:25:00,28.01,28.02,28.0,28.0,172600.0,18.5747,18.5813,18.568,18.568,172600.0
2010-04-15 15:30:00,28.01,28.01,27.99,27.99,21300.0,18.5747,18.5747,18.5614,18.5614,21300.0
2010-04-15 15:35:00,27.99,28.0,27.98,27.99,52200.0,18.5614,18.568,18.5548,18.5614,52200.0
2010-04-15 15:40:00,27.99,28.01,27.98,28.0,136100.0,18.5614,18.5747,18.5548,18.568,136100.0
2010-04-15 15:45:00,28.0,28.03,27.99,28.03,131200.0,18.568,18.5879,18.5614,18.5879,131200.0
2010-04-15 15:50:00,28.03,28.03,28.01,28.02,88900.0,18.5879,18.5879,18.5747,18.5813,88900.0
2010-04-15 15:55:00,28.02,28.03,28.01,28.03,432100.0,18.5813,18.5879,18.5747,18.5879,432100.0
2010-04-16 09:30:00,27.94,28.05,27.94,28.04,40900.0,18.5282,18.6012,18.5282,18.5945,40900.0
2010-04-16 09:35:00,28.04,28.1,28.04,28.09,110600.0,18.5945,18.6343,18.5945,18.6277,110600.0
2010-04-16 09:40:00,28.08,28.09,28.05,28.06,84500.0,18.6211,18.6277,18.6012,18.6078,84500.0
2010-04-16 09:45:00,28.06,28.08,28.05,28.07,264700.0,18.6078,18.6211,18.6012,18.6144,264700.0
2010-04-16 09:50:00,28.08,28.08,28.04,28.04,268600.0,18.6211,18.6211,18.5945,18.5945,268600.0
2010-04-16 09:55:00,28.04,28.11,28.04,28.1,355600.0,18.5945,18.641,18.5945,18.6343,355600.0
2010-04-16 10:00:00,28.1,28.12,28.09,28.09,101400.0,18.6343,18.6476,18.6277,18.6277,101400.0
2010-04-16 10:05:00,28.1,28.11,28.09,28.09,76600.0,18.6343,18.641,18.6277,18.6277,76600.0
2010-04-16 10:10:00,28.08,28.09,28.07,28.08,10700.0,18.6211,18.6277,18.6144,18.6211,10700.0
2010-04-16 10:15:00,28.08,28.13,28.08,28.12,47000.0,18.6211,18.6542,18.6211,18.6476,47000.0
2010-04-16 10:20:00,28.12,28.13,28.12,28.12,22600.0,18.6476,18.6542,18.6476,18.6476,22600.0
2010-04-16 10:25:00,28.12,28.12,28.1,28.11,15600.0,18.6476,18.6476,18.6343,18.641,15600.0
2010-04-16 10:30:00,28.11,28.13,28.11,28.11,29400.0,18.641,18.6542,18.641,18.641,29400.0
2010-04-16 10:35:00,28.12,28.12,28.03,28.06,277900.0,18.6476,18.6476,18.5879,18.6078,277900.0
2010-04-16 10:40:00,28.06,28.08,28.03,28.08,144300.0,18.6078,18.6211,18.5879,18.6211,144300.0
2010-04-16 10:45:00,28.07,28.09,28.02,28.02,141300.0,18.6144,18.6277,18.5813,18.5813,141300.0
2010-04-16 10:50:00,28.01,28.03,27.95,27.96,223900.0,18.5747,18.5879,18.5349,18.5415,223900.0
2010-04-16 10:55:00,27.97,28.02,27.97,28.01,42500.0,18.5481,18.5813,18.5481,18.5747,42500.0
2010-04-16 11:00:00,28.01,28.04,28.0,28.04,46600.0,18.5747,18.5945,18.568,18.5945,46600.0
2010-04-16 11:05:00,28.04,28.04,28.0,28.01,69600.0,18.5945,18.5945,18.568,18.5747,69600.0
2010-04-16 11:10:00,28.0,28.01,27.98,28.0,32500.0,18.568,18.5747,18.5548,18.568,32500.0
2010-04-16 11:15:00,27.99,28.02,27.96,27.97,180000.0,18.5614,18.5813,18.5415,18.5481,180000.0
2010-04-16 11:20:00,27.98,28.01,27.98,27.99,57300.0,18.5548,18.5747,18.5548,18.5614,57300.0
2010-04-16 11:25:00,27.99,27.99,27.91,27.93,209400.0,18.5614,18.5614,18.5083,18.5216,209400.0
2010-04-16 11:30:00,27.92,27.92,27.89,27.92,71500.0,18.515,18.515,18.4951,18.515,71500.0
2010-04-16 11:35:00,27.91,27.92,27.9,27.91,48500.0,18.5083,18.515,18.5017,18.5083,48500.0
2010-04-16 11:40:00,27.92,27.93,27.92,27.92,30000.0,18.515,18.5216,18.515,18.515,30000.0
2010-04-16 11:45:00,27.92,27.92,27.89,27.91,47700.0,18.515,18.515,18.4951,18.5083,47700.0
2010-04-16 11:50:00,27.9,27.95,27.89,27.95,99700.0,18.5017,18.5349,18.4951,18.5349,99700.0
2010-04-16 11:55:00,27.94,27.95,27.89,27.9,68400.0,18.5282,18.5349,18.4951,18.5017,68400.0
2010-04-16 12:00:00,27.91,27.91,27.87,27.9,72700.0,18.5083,18.5083,18.4818,18.5017,72700.0
2010-04-16 12:05:00,27.9,27.94,27.87,27.93,53900.0,18.5017,18.5282,18.4818,18.5216,53900.0
2010-04-16 12:10:00,27.93,27.95,27.89,27.9,28900.0,18.5216,18.5349,18.4951,18.5017,28900.0
2010-04-16 12:15:00,27.9,27.91,27.88,27.9,18800.0,18.5017,18.5083,18.4884,18.5017,18800.0
2010-04-16 12:20:00,27.89,27.91,27.89,27.91,7100.0,18.4951,18.5083,18.4951,18.5083,7100.0
2010-04-16 12:25:00,27.9,27.9,27.89,27.89,6800.0,18.5017,18.5017,18.4951,18.4951,6800.0
2010-04-16 12:30:00,27.89,27.89,27.86,27.88,15700.0,18.4951,18.4951,18.4752,18.4884,15700.0
2010-04-16 12:35:00,27.89,27.89,27.81,27.84,238800.0,18.4951,18.4951,18.442,18.4619,238800.0
2010-04-16 12:40:00,27.83,27.86,27.83,27.86,31800.0,18.4553,18.4752,18.4553,18.4752,31800.0
2010-04-16 12:45:00,27.86,27.88,27.86,27.86,19500.0,18.4752,18.4884,18.4752,18.4752,19500.0
2010-04-16 12:50:00,27.86,27.9,27.85,27.89,63300.0,18.4752,18.5017,18.4685,18.4951,63300.0
2010-04-16 12:55:00,27.88,27.91,27.88,27.9,55900.0,18.4884,18.5083,18.4884,18.5017,55900.0
2010-04-16 13:00:00,27.89,27.91,27.89,27.89,58900.0,18.4951,18.5083,18.4951,18.4951,58900.0
2010-04-16 13:05:00,27.89,27.9,27.87,27.88,89800.0,18.4951,18.5017,18.4818,18.4884,89800.0
2010-04-16 13:10:00,27.88,27.89,27.86,27.87,67700.0,18.4884,18.4951,18.4752,18.4818,67700.0
2010-04-16 13:15:00,27.86,27.87,27.84,27.84,37200.0,18.4752,18.4818,18.4619,18.4619,37200.0
2010-04-16 13:20:00,27.85,27.86,27.84,27.85,16700.0,18.4685,18.4752,18.4619,18.4685,16700.0
2010-04-16 13:25:00,27.85,27.86,27.85,27.85,32200.0,18.4685,18.4752,18.4685,18.4685,32200.0
2010-04-16 13:30:00,27.86,27.87,27.85,27.86,40100.0,18.4752,18.4818,18.4685,18.4752,40100.0
2010-04-16 13:35:00,27.86,27.87,27.85,27.86,43800.0,18.4752,18.4818,18.4685,18.4752,43800.0
2010-04-16 13:40:00,27.87,27.89,27.87,27.89,45100.0,18.4818,18.4951,18.4818,18.4951,45100.0
2010-04-16 13:45:00,27.89,27.89,27.86,27.87,20400.0,18.4951,18.4951,18.4752,18.4818,20400.0
2010-04-16 13:50:00,27.87,27.89,27.87,27.88,36000.0,18.4818,18.4951,18.4818,18.4884,36000.0
2010-04-16 13:55:00,27.88,27.9,27.88,27.89,18900.0,18.4884,18.5017,18.4884,18.4951,18900.0
2010-04-16 14:00:00,27.9,27.93,27.9,27.93,45700.0,18.5017,18.5216,18.5017,18.5216,45700.0
2010-04-16 14:05:00,27.93,27.95,27.92,27.95,89000.0,18.5216,18.5349,18.515,18.5349,89000.0
2010-04-16 14:10:00,27.95,27.96,27.94,27.95,34900.0,18.5349,18.5415,18.5282,18.5349,34900.0
2010-04-16 14:15:00,27.95,27.96,27.94,27.94,66000.0,18.5349,18.5415,18.5282,18.5282,66000.0
2010-04-16 14:20:00,27.94,27.95,27.93,27.94,19800.0,18.5282,18.5349,18.5216,18.5282,19800.0
2010-04-16 14:25:00,27.93,27.93,27.92,27.92,20300.0,18.5216,18.5216,18.515,18.515,20300.0
2010-04-16 14:30:00,27.92,27.94,27.92,27.93,8400.0,18.515,18.5282,18.515,18.5216,8400.0
2010-04-16 14:35:00,27.93,27.93,27.92,27.92,13400.0,18.5216,18.5216,18.515,18.515,13400.0
2010-04-16 14:40:00,27.92,27.95,27.91,27.95,40300.0,18.515,18.5349,18.5083,18.5349,40300.0
2010-04-16 14:45:00,27.95,27.96,27.93,27.93,33400.0,18.5349,18.5415,18.5216,18.5216,33400.0
2010-04-16 14:50:00,27.93,27.94,27.93,27.94,15200.0,18.5216,18.5282,18.5216,18.5282,15200.0
2010-04-16 14:55:00,27.95,27.95,27.93,27.93,29800.0,18.5349,18.5349,18.5216,18.5216,29800.0
2010-04-16 15:00:00,27.92,27.93,27.91,27.92,58000.0,18.515,18.5216,18.5083,18.515,58000.0
2010-04-16 15:05:00,27.93,27.94,27.91,27.94,78800.0,18.5216,18.5282,18.5083,18.5282,78800.0
2010-04-16 15:10:00,27.94,27.95,27.94,27.94,60200.0,18.5282,18.5349,18.5282,18.5282,60200.0
2010-04-16 15:15:00,27.93,27.94,27.91,27.92,39400.0,18.5216,18.5282,18.5083,18.515,39400.0
2010-04-16 15:20:00,27.92,27.93,27.92,27.93,85500.0,18.515,18.5216,18.515,18.5216,85500.0
2010-04-16 15:25:00,27.93,27.94,27.93,27.94,14500.0,18.5216,18.5282,18.5216,18.5282,14500.0
2010-04-16 15:30:00,27.93,27.96,27.93,27.96,106400.0,18.5216,18.5415,18.5216,18.5415,106400.0
2010-04-16 15:35:00,27.95,27.98,27.94,27.98,59100.0,18.5349,18.5548,18.5282,18.5548,59100.0
2010-04-16 15:40:00,27.97,27.99,27.96,27.99,57200.0,18.5481,18.5614,18.5415,18.5614,57200.0
2010-04-16 15:45:00,27.99,28.01,27.95,27.95,159000.0,18.5614,18.5747,18.5349,18.5349,159000.0
2010-04-16 15:50:00,27.95,27.97,27.93,27.93,153100.0,18.5349,18.5481,18.5216,18.5216,153100.0
2010-04-16 15:55:00,27.93,27.93,27.9,27.93,788500.0,18.5216,18.5216,18.5017,18.5216,788500.0
2010-04-19 09:30:00,27.85,27.97,27.83,27.97,156300.0,18.4685,18.5481,18.4553,18.5481,156300.0
2010-04-19 09:35:00,27.97,27.99,27.88,27.9,89400.0,18.5481,18.5614,18.4884,18.5017,89400.0
2010-04-19 09:40:00,27.9,27.9,27.85,27.86,37900.0,18.5017,18.5017,18.4685,18.4752,37900.0
2010-04-19 09:45:00,27.87,27.88,27.84,27.84,109700.0,18.4818,18.4884,18.4619,18.4619,109700.0
2010-04-19 09:50:00,27.84,27.9,27.84,27.86,530200.0,18.4619,18.5017,18.4619,18.4752,530200.0
2010-04-19 09:55:00,27.86,27.9,27.86,27.88,57200.0,18.4752,18.5017,18.4752,18.4884,57200.0
2010-04-19 10:00:00,27.88,27.9,27.87,27.87,49000.0,18.4884,18.5017,18.4818,18.4818,49000.0
2010-04-19 10:05:00,27.86,27.88,27.85,27.87,68700.0,18.4752,18.4884,18.4685,18.4818,68700.0
2010-04-19 10:10:00,27.88,27.88,27.87,27.87,44000.0,18.4884,18.4884,18.4818,18.4818,44000.0
2010-04-19 10:15:00,27.88,27.89,27.87,27.88,59700.0,18.4884,18.4951,18.4818,18.4884,59700.0
2010-04-19 10:20:00,27.89,27.89,27.86,27.86,18200.0,18.4951,18.4951,18.4752,18.4752,18200.0
2010-04-19 10:25:00,27.86,27.89,27.86,27.89,50100.0,18.4752,18.4951,18.4752,18.4951,50100.0
2010-04-19 10:30:00,27.88,27.9,27.88,27.88,80400.0,18.4884,18.5017,18.4884,18.4884,80400.0
2010-04-19 10:35:00,27.87,27.9,27.87,27.9,34000.0,18.4818,18.5017,18.4818,18.5017,34000.0
2010-04-19 10:40:00,27.9,27.91,27.88,27.9,137700.0,18.5017,18.5083,18.4884,18.5017,137700.0
2010-04-19 10:45:00,27.91,27.92,27.9,27.9,27200.0,18.5083,18.515,18.5017,18.5017,27200.0
2010-04-19 10:50:00,27.91,27.91,27.9,27.91,28800.0,18.5083,18.5083,18.5017,18.5083,28800.0
2010-04-19 10:55:00,27.92,27.92,27.88,27.92,57600.0,18.515,18.515,18.4884,18.515,57600.0
2010-04-19 11:00:00,27.92,27.93,27.9,27.9,22000.0,18.515,18.5216,18.5017,18.5017,22000.0
2010-04-19 11:05:00,27.9,27.93,27.9,27.92,21300.0,18.5017,18.5216,18.5017,18.515,21300.0
2010-04-19 11:10:00,27.91,27.92,27.9,27.92,25900.0,18.5083,18.515,18.5017,18.515,25900.0
2010-04-19 11:15:00,27.92,27.93,27.92,27.93,20400.0,18.515,18.5216,18.515,18.5216,20400.0
2010-04-19 11:20:00,27.93,27.94,27.92,27.94,16400.0,18.5216,18.5282,18.515,18.5282,16400.0
2010-04-19 11:25:00,27.93,27.94,27.91,27.94,26400.0,18.5216,18.5282,18.5083,18.5282,26400.0
2010-04-19 11:30:00,27.94,27.94,27.93,27.94,28500.0,18.5282,18.5282,18.5216,18.5282,28500.0
2010-04-19 11:35:00,27.94,27.96,27.94,27.95,80600.0,18.5282,18.5415,18.5282,18.5349,80600.0
2010-04-19 11:40:00,27.95,27.96,27.94,27.96,88500.0,18.5349,18.5415,18.5282,18.5415,88500.0
2010-04-19 11:45:00,27.94,27.95,27.93,27.94,36600.0,18.5282,18.5349,18.5216,18.5282,36600.0
2010-04-19 11:50:00,27.95,27.95,27.91,27.92,35000.0,18.5349,18.5349,18.5083,18.515,35000.0
2010-04-19 11:55:00,27.92,27.93,27.9,27.91,42300.0,18.515,18.5216,18.5017,18.5083,42300.0
2010-04-19 12:00:00,27.91,27.92,27.9,27.91,90600.0,18.5083,18.515,18.5017,18.5083,90600.0
2010-04-19 12:05:00,27.91,27.92,27.88,27.88,102600.0,18.5083,18.515,18.4884,18.4884,102600.0
2010-04-19 12:10:00,27.88,27.9,27.85,27.88,50400.0,18.4884,18.5017,18.4685,18.4884,50400.0
2010-04-19 12:15:00,27.87,27.89,27.87,27.89,32800.0,18.4818,18.4951,18.4818,18.4951,32800.0
2010-04-19 12:20:00,27.9,27.91,27.89,27.9,37700.0,18.5017,18.5083,18.4951,18.5017,37700.0
2010-04-19 12:25:00,27.9,27.91,27.88,27.88,25200.0,18.5017,18.5083,18.4884,18.4884,25200.0
2010-04-19 12:30:00,27.89,27.9,27.88,27.88,13200.0,18.4951,18.5017,18.4884,18.4884,13200.0
2010-04-19 12:35:00,27.88,27.89,27.87,27.88,8500.0,18.4884,18.4951,18.4818,18.4884,8500.0
2010-04-19 12:40:00,27.89,27.9,27.88,27.9,17900.0,18.4951,18.5017,18.4884,18.5017,17900.0
2010-04-19 12:45:00,27.89,27.9,27.89,27.89,40700.0,18.4951,18.5017,18.4951,18.4951,40700.0
2010-04-19 12:50:00,27.89,27.91,27.89,27.91,50100.0,18.4951,18.5083,18.4951,18.5083,50100.0
2010-04-19 12:55:00,27.91,27.91,27.89,27.89,8700.0,18.5083,18.5083,18.4951,18.4951,8700.0
2010-04-19 13:00:00,27.9,27.9,27.88,27.89,34300.0,18.5017,18.5017,18.4884,18.4951,34300.0
2010-04-19 13:05:00,27.89,27.89,27.88,27.89,7700.0,18.4951,18.4951,18.4884,18.4951,7700.0
2010-04-19 13:10:00,27.89,27.9,27.89,27.9,44100.0,18.4951,18.5017,18.4951,18.5017,44100.0
2010-04-19 13:15:00,27.9,27.9,27.88,27.89,20100.0,18.5017,18.5017,18.4884,18.4951,20100.0
2010-04-19 13:20:00,27.89,27.9,27.88,27.9,47200.0,18.4951,18.5017,18.4884,18.5017,47200.0
2010-04-19 13:25:00,27.9,27.9,27.88,27.88,23200.0,18.5017,18.5017,18.4884,18.4884,23200.0
2010-04-19 13:30:00,27.88,27.88,27.87,27.88,52000.0,18.4884,18.4884,18.4818,18.4884,52000.0
2010-04-19 13:35:00,27.88,27.88,27.87,27.87,14000.0,18.4884,18.4884,18.4818,18.4818,14000.0
2010-04-19 13:40:00,27.87,27.89,27.87,27.87,17300.0,18.4818,18.4951,18.4818,18.4818,17300.0
2010-04-19 13:45:00,27.87,27.88,27.84,27.84,58500.0,18.4818,18.4884,18.4619,18.4619,58500.0
2010-04-19 13:50:00,27.84,27.85,27.83,27.85,17100.0,18.4619,18.4685,18.4553,18.4685,17100.0
2010-04-19 13:55:00,27.86,27.86,27.85,27.85,44300.0,18.4752,18.4752,18.4685,18.4685,44300.0
2010-04-19 14:00:00,27.85,27.88,27.84,27.88,39900.0,18.4685,18.4884,18.4619,18.4884,39900.0
2010-04-19 14:05:00,27.87,27.89,27.87,27.88,46700.0,18.4818,18.4951,18.4818,18.4884,46700.0
2010-04-19 14:10:00,27.89,27.91,27.88,27.89,66700.0,18.4951,18.5083,18.4884,18.4951,66700.0
2010-04-19 14:15:00,27.89,27.92,27.89,27.92,49900.0,18.4951,18.515,18.4951,18.515,49900.0
2010-04-19 14:20:00,27.92,27.94,27.92,27.94,17500.0,18.515,18.5282,18.515,18.5282,17500.0
2010-04-19 14:25:00,27.93,27.96,27.93,27.96,36800.0,18.5216,18.5415,18.5216,18.5415,36800.0
2010-04-19 14:30:00,27.96,27.97,27.94,27.96,18100.0,18.5415,18.5481,18.5282,18.5415,18100.0
2010-04-19 14:35:00,27.95,27.96,27.93,27.96,68300.0,18.5349,18.5415,18.5216,18.5415,68300.0
2010-04-19 14:40:00,27.95,27.96,27.94,27.95,81600.0,18.5349,18.5415,18.5282,18.5349,81600.0
2010-04-19 14:45:00,27.94,27.95,27.92,27.93,66600.0,18.5282,18.5349,18.515,18.5216,66600.0
2010-04-19 14:50:00,27.94,27.95,27.93,27.93,51900.0,18.5282,18.5349,18.5216,18.5216,51900.0
2010-04-19 14:55:00,27.94,27.97,27.93,27.96,65400.0,18.5282,18.5481,18.5216,18.5415,65400.0
2010-04-19 15:00:00,27.96,27.98,27.96,27.96,43500.0,18.5415,18.5548,18.5415,18.5415,43500.0
2010-04-19 15:05:00,27.96,27.97,27.96,27.97,27700.0,18.5415,18.5481,18.5415,18.5481,27700.0
2010-04-19 15:10:00,27.97,27.98,27.95,27.95,71400.0,18.5481,18.5548,18.5349,18.5349,71400.0
2010-04-19 15:15:00,27.95,27.97,27.95,27.95,117200.0,18.5349,18.5481,18.5349,18.5349,117200.0
2010-04-19 15:20:00,27.94,27.97,27.94,27.97,57600.0,18.5282,18.5481,18.5282,18.5481,57600.0
2010-04-19 15:25:00,27.98,27.99,27.97,27.98,68400.0,18.5548,18.5614,18.5481,18.5548,68400.0
2010-04-19 15:30:00,27.97,27.98,27.96,27.97,46100.0,18.5481,18.5548,18.5415,18.5481,46100.0
2010-04-19 15:35:00,27.98,27.98,27.96,27.98,39800.0,18.5548,18.5548,18.5415,18.5548,39800.0
2010-04-19 15:40:00,27.98,28.0,27.97,28.0,47500.0,18.5548,18.568,18.5481,18.568,47500.0
2010-04-19 15:45:00,27.99,28.02,27.99,28.02,69500.0,18.5614,18.5813,18.5614,18.5813,69500.0
2010-04-19 15:50:00,28.02,28.02,28.01,28.02,57400.0,18.5813,18.5813,18.5747,18.5813,57400.0
2010-04-19 15:55:00,28.02,28.03,28.01,28.01,409300.0,18.5813,18.5879,18.5747,18.5747,409300.0
2010-04-20 09:30:00,28.07,28.13,28.05,28.05,81200.0,18.6144,18.6542,18.6012,18.6012,81200.0
2010-04-20 09:35:00,28.06,28.09,28.03,28.09,76100.0,18.6078,18.6277,18.5879,18.6277,76100.0
2010-04-20 09:40:00,28.08,28.08,28.04,28.08,45900.0,18.6211,18.6211,18.5945,18.6211,45900.0
2010-04-20 09:45:00,28.08,28.09,28.06,28.09,104100.0,18.6211,18.6277,18.6078,18.6277,104100.0
2010-04-20 09:50:00,28.09,28.1,28.07,28.09,57700.0,18.6277,18.6343,18.6144,18.6277,57700.0
2010-04-20 09:55:00,28.09,28.11,28.09,28.11,40800.0,18.6277,18.641,18.6277,18.641,40800.0
2010-04-20 10:00:00,28.11,28.11,28.07,28.07,62000.0,18.641,18.641,18.6144,18.6144,62000.0
2010-04-20 10:05:00,28.07,28.09,28.05,28.09,39400.0,18.6144,18.6277,18.6012,18.6277,39400.0
2010-04-20 10:10:00,28.09,28.09,28.05,28.06,65400.0,18.6277,18.6277,18.6012,18.6078,65400.0
2010-04-20 10:15:00,28.05,28.06,28.04,28.04,17900.0,18.6012,18.6078,18.5945,18.5945,17900.0
2010-04-20 10:20:00,28.05,28.07,28.04,28.07,43100.0,18.6012,18.6144,18.5945,18.6144,43100.0
2010-04-20 10:25:00,28.07,28.08,28.05,28.05,42100.0,18.6144,18.6211,18.6012,18.6012,42100.0
2010-04-20 10:30:00,28.06,28.07,28.05,28.05,31800.0,18.6078,18.6144,18.6012,18.6012,31800.0
2010-04-20 10:35:00,28.05,28.05,28.03,28.03,28200.0,18.6012,18.6012,18.5879,18.5879,28200.0
2010-04-20 10:40:00,28.03,28.07,28.03,28.06,113600.0,18.5879,18.6144,18.5879,18.6078,113600.0
2010-04-20 10:45:00,28.06,28.08,28.06,28.08,20500.0,18.6078,18.6211,18.6078,18.6211,20500.0
2010-04-20 10:50:00,28.07,28.09,28.07,28.08,47300.0,18.6144,18.6277,18.6144,18.6211,47300.0
2010-04-20 10:55:00,28.07,28.08,28.06,28.07,27200.0,18.6144,18.6211,18.6078,18.6144,27200.0
2010-04-20 11:00:00,28.07,28.08,28.07,28.07,61500.0,18.6144,18.6211,18.6144,18.6144,61500.0
2010-04-20 11:05:00,28.07,28.07,28.05,28.05,19800.0,18.6144,18.6144,18.6012,18.6012,19800.0
2010-04-20 11:10:00,28.06,28.06,28.04,28.05,14600.0,18.6078,18.6078,18.5945,18.6012,14600.0
2010-04-20 11:15:00,28.05,28.05,28.03,28.04,32600.0,18.6012,18.6012,18.5879,18.5945,32600.0
2010-04-20 11:20:00,28.04,28.04,28.02,28.03,18400.0,18.5945,18.5945,18.5813,18.5879,18400.0
2010-04-20 11:25:00,28.03,28.04,28.02,28.03,22400.0,18.5879,18.5945,18.5813,18.5879,22400.0
2010-04-20 11:30:00,28.03,28.04,28.02,28.03,39900.0,18.5879,18.5945,18.5813,18.5879,39900.0
2010-04-20 11:35:00,28.03,28.03,28.02,28.02,48100.0,18.5879,18.5879,18.5813,18.5813,48100.0
2010-04-20 11:40:00,28.02,28.03,28.01,28.03,13100.0,18.5813,18.5879,18.5747,18.5879,13100.0
2010-04-20 11:45:00,28.03,28.04,28.03,28.04,19400.0,18.5879,18.5945,18.5879,18.5945,19400.0
2010-04-20 11:50:00,28.04,28.05,28.03,28.05,16700.0,18.5945,18.6012,18.5879,18.6012,16700.0
2010-04-20 11:55:00,28.05,28.06,28.04,28.04,71100.0,18.6012,18.6078,18.5945,18.5945,71100.0
2010-04-20 12:00:00,28.04,28.05,28.04,28.05,18000.0,18.5945,18.6012,18.5945,18.6012,18000.0
2010-04-20 12:05:00,28.05,28.08,28.05,28.07,26800.0,18.6012,18.6211,18.6012,18.6144,26800.0
2010-04-20 12:10:00,28.07,28.09,28.05,28.05,29800.0,18.6144,18.6277,18.6012,18.6012,29800.0
2010-04-20 12:15:00,28.05,28.07,28.05,28.06,43000.0,18.6012,18.6144,18.6012,18.6078,43000.0
2010-04-20 12:20:00,28.06,28.06,28.05,28.06,25500.0,18.6078,18.6078,18.6012,18.6078,25500.0
2010-04-20 12:25:00,28.06,28.06,28.04,28.05,5000.0,18.6078,18.6078,18.5945,18.6012,5000.0
2010-04-20 12:30:00,28.05,28.05,28.04,28.04,38200.0,18.6012,18.6012,18.5945,18.5945,38200.0
2010-04-20 12:35:00,28.05,28.05,28.03,28.03,23000.0,18.6012,18.6012,18.5879,18.5879,23000.0
2010-04-20 12:40:00,28.04,28.04,28.03,28.04,18500.0,18.5945,18.5945,18.5879,18.5945,18500.0
2010-04-20 12:45:00,28.04,28.04,28.03,28.03,10700.0,18.5945,18.5945,18.5879,18.5879,10700.0
2010-04-20 12:50:00,28.04,28.05,28.03,28.05,17200.0,18.5945,18.6012,18.5879,18.6012,17200.0
2010-04-20 12:55:00,28.04,28.05,28.04,28.05,12000.0,18.5945,18.6012,18.5945,18.6012,12000.0
2010-04-20 13:00:00,28.05,28.06,28.05,28.06,8900.0,18.6012,18.6078,18.6012,18.6078,8900.0
2010-04-20 13:05:00,28.06,28.06,28.05,28.06,12200.0,18.6078,18.6078,18.6012,18.6078,12200.0
2010-04-20 13:10:00,28.06,28.06,28.05,28.06,124200.0,18.6078,18.6078,18.6012,18.6078,124200.0
2010-04-20 13:15:00,28.06,28.07,28.06,28.06,17400.0,18.6078,18.6144,18.6078,18.6078,17400.0
2010-04-20 13:20:00,28.06,28.07,28.05,28.05,43300.0,18.6078,18.6144,18.6012,18.6012,43300.0
2010-04-20 13:25:00,28.06,28.07,28.05,28.07,13800.0,18.6078,18.6144,18.6012,18.6144,13800.0
2010-04-20 13:30:00,28.07,28.07,28.06,28.06,7000.0,18.6144,18.6144,18.6078,18.6078,7000.0
2010-04-20 13:35:00,28.06,28.07,28.06,28.07,15300.0,18.6078,18.6144,18.6078,18.6144,15300.0
2010-04-20 13:40:00,28.07,28.08,28.06,28.08,23500.0,18.6144,18.6211,18.6078,18.6211,23500.0
2010-04-20 13:45:00,28.08,28.08,28.06,28.06,29800.0,18.6211,18.6211,18.6078,18.6078,29800.0
2010-04-20 13:50:00,28.07,28.07,28.06,28.07,21800.0,18.6144,18.6144,18.6078,18.6144,21800.0
2010-04-20 13:55:00,28.07,28.07,28.04,28.05,63800.0,18.6144,18.6144,18.5945,18.6012,63800.0
2010-04-20 14:00:00,28.05,28.06,28.04,28.06,46400.0,18.6012,18.6078,18.5945,18.6078,46400.0
2010-04-20 14:05:00,28.06,28.06,28.05,28.06,49900.0,18.6078,18.6078,18.6012,18.6078,49900.0
2010-04-20 14:10:00,28.06,28.06,28.05,28.06,23100.0,18.6078,18.6078,18.6012,18.6078,23100.0
2010-04-20 14:15:00,28.06,28.08,28.06,28.08,31900.0,18.6078,18.6211,18.6078,18.6211,31900.0
2010-04-20 14:20:00,28.08,28.08,28.07,28.08,13600.0,18.6211,18.6211,18.6144,18.6211,13600.0
2010-04-20 14:25:00,28.07,28.08,28.07,28.07,34400.0,18.6144,18.6211,18.6144,18.6144,34400.0
2010-04-20 14:30:00,28.07,28.07,28.06,28.06,28300.0,18.6144,18.6144,18.6078,18.6078,28300.0
2010-04-20 14:35:00,28.06,28.08,28.06,28.07,56800.0,18.6078,18.6211,18.6078,18.6144,56800.0
2010-04-20 14:40:00,28.07,28.08,28.06,28.08,33200.0,18.6144,18.6211,18.6078,18.6211,33200.0
2010-04-20 14:45:00,28.07,28.08,28.07,28.08,23900.0,18.6144,18.6211,18.6144,18.6211,23900.0
2010-04-20 14:50:00,28.07,28.08,28.07,28.08,17400.0,18.6144,18.6211,18.6144,18.6211,17400.0
2010-04-20 14:55:00,28.08,28.09,28.08,28.08,57800.0,18.6211,18.6277,18.6211,18.6211,57800.0
2010-04-20 15:00:00,28.08,28.09,28.07,28.09,70500.0,18.6211,18.6277,18.6144,18.6277,70500.0
2010-04-20 15:05:00,28.09,28.09,28.08,28.09,28900.0,18.6277,18.6277,18.6211,18.6277,28900.0
2010-04-20 15:10:00,28.09,28.1,28.08,28.08,53400.0,18.6277,18.6343,18.6211,18.6211,53400.0
2010-04-20 15:15:00,28.08,28.08,28.07,28.07,128900.0,18.6211,18.6211,18.6144,18.6144,128900.0
2010-04-20 15:20:00,28.06,28.08,28.06,28.07,30100.0,18.6078,18.6211,18.6078,18.6144,30100.0
2010-04-20 15:25:00,28.07,28.08,28.07,28.07,28100.0,18.6144,18.6211,18.6144,18.6144,28100.0
2010-04-20 15:30:00,28.08,28.08,28.07,28.08,76000.0,18.6211,18.6211,18.6144,18.6211,76000.0
2010-04-20 15:35:00,28.08,28.09,28.07,28.08,30100.0,18.6211,18.6277,18.6144,18.6211,30100.0
2010-04-20 15:40:00,28.08,28.09,28.08,28.08,35600.0,18.6211,18.6277,18.6211,18.6211,35600.0
2010-04-20 15:45:00,28.08,28.09,28.07,28.08,130700.0,18.6211,18.6277,18.6144,18.6211,130700.0
2010-04-20 15:50:00,28.08,28.17,28.07,28.11,467000.0,18.6211,18.6808,18.6144,18.641,467000.0
2010-04-20 15:55:00,28.1,28.11,28.08,28.1,252400.0,18.6343,18.641,18.6211,18.6343,252400.0
2010-04-21 09:30:00,28.06,28.15,28.06,28.11,116600.0,18.6078,18.6675,18.6078,18.641,116600.0
2010-04-21 09:35:00,28.11,28.12,28.09,28.12,54900.0,18.641,18.6476,18.6277,18.6476,54900.0
2010-04-21 09:40:00,28.12,28.14,28.11,28.11,49900.0,18.6476,18.6609,18.641,18.641,49900.0
2010-04-21 09:45:00,28.12,28.12,28.1,28.11,34400.0,18.6476,18.6476,18.6343,18.641,34400.0
2010-04-21 09:50:00,28.11,28.12,28.1,28.12,44700.0,18.641,18.6476,18.6343,18.6476,44700.0
2010-04-21 09:55:00,28.13,28.13,28.1,28.1,75600.0,18.6542,18.6542,18.6343,18.6343,75600.0
2010-04-21 10:00:00,28.11,28.11,28.09,28.1,27800.0,18.641,18.641,18.6277,18.6343,27800.0
2010-04-21 10:05:00,28.1,28.12,28.1,28.1,38400.0,18.6343,18.6476,18.6343,18.6343,38400.0
2010-04-21 10:10:00,28.1,28.13,28.1,28.12,20000.0,18.6343,18.6542,18.6343,18.6476,20000.0
2010-04-21 10:15:00,28.13,28.13,28.11,28.11,27200.0,18.6542,18.6542,18.641,18.641,27200.0
2010-04-21 10:20:00,28.12,28.13,28.11,28.13,29400.0,18.6476,18.6542,18.641,18.6542,29400.0
2010-04-21 10:25:00,28.14,28.14,28.12,28.13,23900.0,18.6609,18.6609,18.6476,18.6542,23900.0
2010-04-21 10:30:00,28.13,28.16,28.13,28.14,141000.0,18.6542,18.6741,18.6542,18.6609,141000.0
2010-04-21 10:35:00,28.15,28.16,28.15,28.15,24700.0,18.6675,18.6741,18.6675,18.6675,24700.0
2010-04-21 10:40:00,28.15,28.16,28.14,28.15,28800.0,18.6675,18.6741,18.6609,18.6675,28800.0
2010-04-21 10:45:00,28.15,28.16,28.15,28.16,55400.0,18.6675,18.6741,18.6675,18.6741,55400.0
2010-04-21 10:50:00,28.16,28.19,28.16,28.19,19400.0,18.6741,18.694,18.6741,18.694,19400.0
2010-04-21 10:55:00,28.19,28.2,28.17,28.17,25000.0,18.694,18.7006,18.6808,18.6808,25000.0
2010-04-21 11:00:00,28.17,28.18,28.15,28.16,132000.0,18.6808,18.6874,18.6675,18.6741,132000.0
2010-04-21 11:05:00,28.16,28.16,28.13,28.14,24200.0,18.6741,18.6741,18.6542,18.6609,24200.0
2010-04-21 11:10:00,28.14,28.16,28.14,28.15,32200.0,18.6609,18.6741,18.6609,18.6675,32200.0
2010-04-21 11:15:00,28.15,28.16,28.15,28.16,34900.0,18.6675,18.6741,18.6675,18.6741,34900.0
2010-04-21 11:20:00,28.16,28.16,28.14,28.14,116400.0,18.6741,18.6741,18.6609,18.6609,116400.0
2010-04-21 11:25:00,28.13,28.13,28.11,28.11,19600.0,18.6542,18.6542,18.641,18.641,19600.0
2010-04-21 11:30:00,28.12,28.12,28.09,28.1,40000.0,18.6476,18.6476,18.6277,18.6343,40000.0
2010-04-21 11:35:00,28.1,28.1,28.08,28.09,37400.0,18.6343,18.6343,18.6211,18.6277,37400.0
2010-04-21 11:40:00,28.1,28.1,28.08,28.08,13600.0,18.6343,18.6343,18.6211,18.6211,13600.0
2010-04-21 11:45:00,28.08,28.09,28.07,28.09,33000.0,18.6211,18.6277,18.6144,18.6277,33000.0
2010-04-21 11:50:00,28.08,28.09,28.07,28.08,33300.0,18.6211,18.6277,18.6144,18.6211,33300.0
2010-04-21 11:55:00,28.08,28.1,28.08,28.09,37200.0,18.6211,18.6343,18.6211,18.6277,37200.0
2010-04-21 12:00:00,28.09,28.11,28.09,28.11,10500.0,18.6277,18.641,18.6277,18.641,10500.0
2010-04-21 12:05:00,28.11,28.11,28.09,28.11,60500.0,18.641,18.641,18.6277,18.641,60500.0
2010-04-21 12:10:00,28.1,28.11,28.09,28.09,22500.0,18.6343,18.641,18.6277,18.6277,22500.0
2010-04-21 12:15:00,28.09,28.1,28.09,28.09,15300.0,18.6277,18.6343,18.6277,18.6277,15300.0
2010-04-21 12:20:00,28.09,28.09,28.08,28.08,13500.0,18.6277,18.6277,18.6211,18.6211,13500.0
2010-04-21 12:25:00,28.08,28.1,28.08,28.09,11600.0,18.6211,18.6343,18.6211,18.6277,11600.0
2010-04-21 12:30:00,28.09,28.1,28.08,28.1,21100.0,18.6277,18.6343,18.6211,18.6343,21100.0
2010-04-21 12:35:00,28.09,28.12,28.09,28.11,48100.0,18.6277,18.6476,18.6277,18.641,48100.0
2010-04-21 12:40:00,28.11,28.12,28.1,28.1,41800.0,18.641,18.6476,18.6343,18.6343,41800.0
2010-04-21 12:45:00,28.1,28.11,28.09,28.09,11800.0,18.6343,18.641,18.6277,18.6277,11800.0
2010-04-21 12:50:00,28.09,28.1,28.08,28.09,39300.0,18.6277,18.6343,18.6211,18.6277,39300.0
2010-04-21 12:55:00,28.09,28.09,28.07,28.08,9700.0,18.6277,18.6277,18.6144,18.6211,9700.0
2010-04-21 13:00:00,28.08,28.09,28.07,28.09,9300.0,18.6211,18.6277,18.6144,18.6277,9300.0
2010-04-21 13:05:00,28.09,28.09,28.08,28.08,35300.0,18.6277,18.6277,18.6211,18.6211,35300.0
2010-04-21 13:10:00,28.08,28.08,28.06,28.07,36700.0,18.6211,18.6211,18.6078,18.6144,36700.0
2010-04-21 13:15:00,28.07,28.09,28.06,28.09,37600.0,18.6144,18.6277,18.6078,18.6277,37600.0
2010-04-21 13:20:00,28.08,28.09,28.07,28.08,35400.0,18.6211,18.6277,18.6144,18.6211,35400.0
2010-04-21 13:25:00,28.08,28.1,28.07,28.1,11700.0,18.6211,18.6343,18.6144,18.6343,11700.0
2010-04-21 13:30:00,28.1,28.11,28.09,28.11,11200.0,18.6343,18.641,18.6277,18.641,11200.0
2010-04-21 13:35:00,28.11,28.11,28.09,28.11,29200.0,18.641,18.641,18.6277,18.641,29200.0
2010-04-21 13:40:00,28.11,28.11,28.1,28.11,26000.0,18.641,18.641,18.6343,18.641,26000.0
2010-04-21 13:45:00,28.11,28.12,28.1,28.11,25400.0,18.641,18.6476,18.6343,18.641,25400.0
2010-04-21 13:50:00,28.1,28.11,28.09,28.1,23500.0,18.6343,18.641,18.6277,18.6343,23500.0
2010-04-21 13:55:00,28.1,28.12,28.1,28.12,76300.0,18.6343,18.6476,18.6343,18.6476,76300.0
2010-04-21 14:00:00,28.12,28.12,28.09,28.1,986700.0,18.6476,18.6476,18.6277,18.6343,986700.0
2010-04-21 14:05:00,28.09,28.09,28.06,28.07,544400.0,18.6277,18.6277,18.6078,18.6144,544400.0
2010-04-21 14:10:00,28.07,28.08,28.06,28.08,80500.0,18.6144,18.6211,18.6078,18.6211,80500.0
2010-04-21 14:15:00,28.08,28.08,28.04,28.06,552300.0,18.6211,18.6211,18.5945,18.6078,552300.0
2010-04-21 14:20:00,28.05,28.07,28.05,28.06,77600.0,18.6012,18.6144,18.6012,18.6078,77600.0
2010-04-21 14:25:00,28.06,28.07,28.05,28.06,53400.0,18.6078,18.6144,18.6012,18.6078,53400.0
2010-04-21 14:30:00,28.05,28.06,28.04,28.06,54900.0,18.6012,18.6078,18.5945,18.6078,54900.0
2010-04-21 14:35:00,28.05,28.06,28.05,28.05,63400.0,18.6012,18.6078,18.6012,18.6012,63400.0
2010-04-21 14:40:00,28.05,28.06,28.04,28.06,20000.0,18.6012,18.6078,18.5945,18.6078,20000.0
2010-04-21 14:45:00,28.06,28.07,28.05,28.06,70900.0,18.6078,18.6144,18.6012,18.6078,70900.0
2010-04-21 14:50:00,28.06,28.07,28.05,28.06,23800.0,18.6078,18.6144,18.6012,18.6078,23800.0
2010-04-21 14:55:00,28.05,28.07,28.05,28.07,31700.0,18.6012,18.6144,18.6012,18.6144,31700.0
2010-04-21 15:00:00,28.07,28.08,28.07,28.07,8000.0,18.6144,18.6211,18.6144,18.6144,8000.0
2010-04-21 15:05:00,28.07,28.08,28.06,28.07,31400.0,18.6144,18.6211,18.6078,18.6144,31400.0
2010-04-21 15:10:00,28.06,28.07,28.06,28.06,29100.0,18.6078,18.6144,18.6078,18.6078,29100.0
2010-04-21 15:15:00,28.07,28.09,28.07,28.09,77800.0,18.6144,18.6277,18.6144,18.6277,77800.0
2010-04-21 15:20:00,28.08,28.08,28.05,28.06,35500.0,18.6211,18.6211,18.6012,18.6078,35500.0
2010-04-21 15:25:00,28.05,28.07,28.05,28.07,36200.0,18.6012,18.6144,18.6012,18.6144,36200.0
2010-04-21 15:30:00,28.06,28.08,28.06,28.08,80200.0,18.6078,18.6211,18.6078,18.6211,80200.0
2010-04-21 15:35:00,28.08,28.08,28.07,28.08,40600.0,18.6211,18.6211,18.6144,18.6211,40600.0
2010-04-21 15:40:00,28.07,28.1,28.07,28.1,27700.0,18.6144,18.6343,18.6144,18.6343,27700.0
2010-04-21 15:45:00,28.09,28.11,28.09,28.1,59100.0,18.6277,18.641,18.6277,18.6343,59100.0
2010-04-21 15:50:00,28.11,28.12,28.1,28.11,71500.0,18.641,18.6476,18.6343,18.641,71500.0
2010-04-21 15:55:00,28.11,28.12,28.1,28.1,263100.0,18.641,18.6476,18.6343,18.6343,263100.0
2010-04-22 09:30:00,27.96,28.03,27.95,28.0,130000.0,18.5415,18.5879,18.5349,18.568,130000.0
2010-04-22 09:35:00,28.0,28.0,27.94,27.97,42000.0,18.568,18.568,18.5282,18.5481,42000.0
2010-04-22 09:40:00,27.96,27.97,27.94,27.94,104500.0,18.5415,18.5481,18.5282,18.5282,104500.0
2010-04-22 09:45:00,27.94,27.96,27.93,27.94,109600.0,18.5282,18.5415,18.5216,18.5282,109600.0
2010-04-22 09:50:00,27.94,27.94,27.9,27.92,51000.0,18.5282,18.5282,18.5017,18.515,51000.0
2010-04-22 09:55:00,27.91,27.95,27.9,27.94,53700.0,18.5083,18.5349,18.5017,18.5282,53700.0
2010-04-22 10:00:00,27.94,27.95,27.92,27.94,125900.0,18.5282,18.5349,18.515,18.5282,125900.0
2010-04-22 10:05:00,27.94,27.95,27.92,27.92,41900.0,18.5282,18.5349,18.515,18.515,41900.0
2010-04-22 10:10:00,27.92,27.93,27.9,27.9,35500.0,18.515,18.5216,18.5017,18.5017,35500.0
2010-04-22 10:15:00,27.91,27.92,27.9,27.91,58000.0,18.5083,18.515,18.5017,18.5083,58000.0
2010-04-22 10:20:00,27.92,27.92,27.9,27.91,27700.0,18.515,18.515,18.5017,18.5083,27700.0
2010-04-22 10:25:00,27.91,27.98,27.91,27.96,82400.0,18.5083,18.5548,18.5083,18.5415,82400.0
2010-04-22 10:30:00,27.96,27.97,27.89,27.95,158500.0,18.5415,18.5481,18.4951,18.5349,158500.0
2010-04-22 10:35:00,27.96,27.97,27.94,27.95,113500.0,18.5415,18.5481,18.5282,18.5349,113500.0
2010-04-22 10:40:00,27.95,27.95,27.93,27.94,94500.0,18.5349,18.5349,18.5216,18.5282,94500.0
2010-04-22 10:45:00,27.94,27.94,27.92,27.93,86100.0,18.5282,18.5282,18.515,18.5216,86100.0
2010-04-22 10:50:00,27.92,27.93,27.9,27.92,91900.0,18.515,18.5216,18.5017,18.515,91900.0
2010-04-22 10:55:00,27.92,27.93,27.91,27.91,81700.0,18.515,18.5216,18.5083,18.5083,81700.0
2010-04-22 11:00:00,27.91,27.92,27.91,27.92,187800.0,18.5083,18.515,18.5083,18.515,187800.0
2010-04-22 11:05:00,27.92,27.94,27.92,27.94,99800.0,18.515,18.5282,18.515,18.5282,99800.0
2010-04-22 11:10:00,27.94,27.94,27.92,27.92,68000.0,18.5282,18.5282,18.515,18.515,68000.0
2010-04-22 11:15:00,27.92,27.92,27.9,27.91,83400.0,18.515,18.515,18.5017,18.5083,83400.0
2010-04-22 11:20:00,27.91,27.92,27.9,27.91,67600.0,18.5083,18.515,18.5017,18.5083,67600.0
2010-04-22 11:25:00,27.91,27.91,27.88,27.9,96200.0,18.5083,18.5083,18.4884,18.5017,96200.0
2010-04-22 11:30:00,27.9,27.91,27.89,27.9,87600.0,18.5017,18.5083,18.4951,18.5017,87600.0
2010-04-22 11:35:00,27.89,27.9,27.88,27.9,79800.0,18.4951,18.5017,18.4884,18.5017,79800.0
2010-04-22 11:40:00,27.9,27.91,27.89,27.89,98300.0,18.5017,18.5083,18.4951,18.4951,98300.0
2010-04-22 11:45:00,27.9,27.91,27.89,27.89,44800.0,18.5017,18.5083,18.4951,18.4951,44800.0
2010-04-22 11:50:00,27.89,27.9,27.88,27.9,45800.0,18.4951,18.5017,18.4884,18.5017,45800.0
2010-04-22 11:55:00,27.9,27.93,27.9,27.92,34800.0,18.5017,18.5216,18.5017,18.515,34800.0
2010-04-22 12:00:00,27.91,27.92,27.9,27.9,17200.0,18.5083,18.515,18.5017,18.5017,17200.0
2010-04-22 12:05:00,27.9,27.92,27.9,27.91,29500.0,18.5017,18.515,18.5017,18.5083,29500.0
2010-04-22 12:10:00,27.91,27.92,27.91,27.91,7000.0,18.5083,18.515,18.5083,18.5083,7000.0
2010-04-22 12:15:00,27.92,27.92,27.91,27.91,6300.0,18.515,18.515,18.5083,18.5083,6300.0
2010-04-22 12:20:00,27.91,27.93,27.91,27.92,25400.0,18.5083,18.5216,18.5083,18.515,25400.0
2010-04-22 12:25:00,27.92,27.92,27.91,27.91,5900.0,18.515,18.515,18.5083,18.5083,5900.0
2010-04-22 12:30:00,27.92,27.92,27.9,27.91,13200.0,18.515,18.515,18.5017,18.5083,13200.0
2010-04-22 12:35:00,27.9,27.92,27.9,27.92,4100.0,18.5017,18.515,18.5017,18.515,4100.0
2010-04-22 12:40:00,27.92,27.92,27.91,27.91,4400.0,18.515,18.515,18.5083,18.5083,4400.0
2010-04-22 12:45:00,27.91,27.92,27.9,27.9,16800.0,18.5083,18.515,18.5017,18.5017,16800.0
2010-04-22 12:50:00,27.9,27.91,27.89,27.91,21000.0,18.5017,18.5083,18.4951,18.5083,21000.0
2010-04-22 12:55:00,27.9,27.91,27.9,27.91,1800.0,18.5017,18.5083,18.5017,18.5083,1800.0
2010-04-22 13:00:00,27.91,27.95,27.91,27.94,20300.0,18.5083,18.5349,18.5083,18.5282,20300.0
2010-04-22 13:05:00,27.95,27.98,27.95,27.98,63600.0,18.5349,18.5548,18.5349,18.5548,63600.0
2010-04-22 13:10:00,27.99,28.0,27.98,28.0,19600.0,18.5614,18.568,18.5548,18.568,19600.0
2010-04-22 13:15:00,28.0,28.02,28.0,28.01,24900.0,18.568,18.5813,18.568,18.5747,24900.0
2010-04-22 13:20:00,28.01,28.03,28.01,28.02,4900.0,18.5747,18.5879,18.5747,18.5813,4900.0
2010-04-22 13:25:00,28.02,28.03,28.02,28.02,24700.0,18.5813,18.5879,18.5813,18.5813,24700.0
2010-04-22 13:30:00,28.01,28.01,27.99,27.99,7600.0,18.5747,18.5747,18.5614,18.5614,7600.0
2010-04-22 13:35:00,27.99,28.0,27.98,27.98,9400.0,18.5614,18.568,18.5548,18.5548,9400.0
2010-04-22 13:40:00,27.98,27.99,27.96,27.96,3800.0,18.5548,18.5614,18.5415,18.5415,3800.0
2010-04-22 13:45:00,27.97,27.97,27.95,27.96,52500.0,18.5481,18.5481,18.5349,18.5415,52500.0
2010-04-22 13:50:00,27.95,27.96,27.93,27.96,22000.0,18.5349,18.5415,18.5216,18.5415,22000.0
2010-04-22 13:55:00,27.97,27.97,27.95,27.97,28600.0,18.5481,18.5481,18.5349,18.5481,28600.0
2010-04-22 14:00:00,27.97,27.98,27.95,27.97,14300.0,18.5481,18.5548,18.5349,18.5481,14300.0
2010-04-22 14:05:00,27.97,27.97,27.96,27.96,19400.0,18.5481,18.5481,18.5415,18.5415,19400.0
2010-04-22 14:10:00,27.96,27.98,27.96,27.98,11800.0,18.5415,18.5548,18.5415,18.5548,11800.0
2010-04-22 14:15:00,27.98,27.99,27.97,27.99,17300.0,18.5548,18.5614,18.5481,18.5614,17300.0
2010-04-22 14:20:00,27.99,28.0,27.98,27.99,7800.0,18.5614,18.568,18.5548,18.5614,7800.0
2010-04-22 14:25:00,27.98,28.02,27.98,28.01,15100.0,18.5548,18.5813,18.5548,18.5747,15100.0
2010-04-22 14:30:00,28.01,28.02,28.0,28.0,12900.0,18.5747,18.5813,18.568,18.568,12900.0
2010-04-22 14:35:00,28.0,28.01,27.99,28.0,15500.0,18.568,18.5747,18.5614,18.568,15500.0
2010-04-22 14:40:00,28.0,28.0,27.99,27.99,4800.0,18.568,18.568,18.5614,18.5614,4800.0
2010-04-22 14:45:00,27.99,28.01,27.99,27.99,29800.0,18.5614,18.5747,18.5614,18.5614,29800.0
2010-04-22 14:50:00,27.99,28.01,27.98,28.01,40300.0,18.5614,18.5747,18.5548,18.5747,40300.0
2010-04-22 14:55:00,28.01,28.01,27.99,27.99,16800.0,18.5747,18.5747,18.5614,18.5614,16800.0
2010-04-22 15:00:00,28.0,28.0,27.98,28.0,109000.0,18.568,18.568,18.5548,18.568,109000.0
2010-04-22 15:05:00,28.0,28.0,27.98,27.99,17500.0,18.568,18.568,18.5548,18.5614,17500.0
2010-04-22 15:10:00,27.99,28.0,27.98,28.0,24600.0,18.5614,18.568,18.5548,18.568,24600.0
2010-04-22 15:15:00,28.0,28.01,27.99,28.01,59200.0,18.568,18.5747,18.5614,18.5747,59200.0
2010-04-22 15:20:00,28.01,28.03,28.0,28.03,44600.0,18.5747,18.5879,18.568,18.5879,44600.0
2010-04-22 15:25:00,28.03,28.05,28.02,28.05,69500.0,18.5879,18.6012,18.5813,18.6012,69500.0
2010-04-22 15:30:00,28.05,28.05,28.03,28.04,58600.0,18.6012,18.6012,18.5879,18.5945,58600.0
2010-04-22 15:35:00,28.04,28.05,28.03,28.05,209400.0,18.5945,18.6012,18.5879,18.6012,209400.0
2010-04-22 15:40:00,28.05,28.07,28.04,28.07,96400.0,18.6012,18.6144,18.5945,18.6144,96400.0
2010-04-22 15:45:00,28.07,28.08,28.06,28.08,105600.0,18.6144,18.6211,18.6078,18.6211,105600.0
2010-04-22 15:50:00,28.07,28.1,28.07,28.08,110100.0,18.6144,18.6343,18.6144,18.6211,110100.0
2010-04-22 15:55:00,28.08,28.09,28.07,28.08,446300.0,18.6211,18.6277,18.6144,18.6211,446300.0
2010-04-23 09:30:00,28.07,28.07,27.91,27.93,78800.0,18.6144,18.6144,18.5083,18.5216,78800.0
2010-04-23 09:35:00,27.92,27.94,27.9,27.9,84200.0,18.515,18.5282,18.5017,18.5017,84200.0
2010-04-23 09:40:00,27.9,27.92,27.89,27.89,56200.0,18.5017,18.515,18.4951,18.4951,56200.0
2010-04-23 09:45:00,27.89,27.92,27.88,27.89,76600.0,18.4951,18.515,18.4884,18.4951,76600.0
2010-04-23 09:50:00,27.89,27.91,27.87,27.91,58900.0,18.4951,18.5083,18.4818,18.5083,58900.0
2010-04-23 09:55:00,27.9,27.9,27.88,27.89,39800.0,18.5017,18.5017,18.4884,18.4951,39800.0
2010-04-23 10:00:00,27.9,27.96,27.9,27.91,235400.0,18.5017,18.5415,18.5017,18.5083,235400.0
2010-04-23 10:05:00,27.91,27.93,27.91,27.92,32500.0,18.5083,18.5216,18.5083,18.515,32500.0
2010-04-23 10:10:00,27.92,27.95,27.92,27.95,80800.0,18.515,18.5349,18.515,18.5349,80800.0
2010-04-23 10:15:00,27.94,27.96,27.94,27.96,67000.0,18.5282,18.5415,18.5282,18.5415,67000.0
2010-04-23 10:20:00,27.95,27.96,27.94,27.96,38200.0,18.5349,18.5415,18.5282,18.5415,38200.0
2010-04-23 10:25:00,27.95,27.96,27.93,27.93,30700.0,18.5349,18.5415,18.5216,18.5216,30700.0
2010-04-23 10:30:00,27.92,27.93,27.88,27.89,87400.0,18.515,18.5216,18.4884,18.4951,87400.0
2010-04-23 10:35:00,27.89,27.9,27.88,27.9,21200.0,18.4951,18.5017,18.4884,18.5017,21200.0
2010-04-23 10:40:00,27.89,27.93,27.89,27.92,23500.0,18.4951,18.5216,18.4951,18.515,23500.0
2010-04-23 10:45:00,27.92,27.93,27.9,27.92,49500.0,18.515,18.5216,18.5017,18.515,49500.0
2010-04-23 10:50:00,27.91,27.93,27.9,27.92,43000.0,18.5083,18.5216,18.5017,18.515,43000.0
2010-04-23 10:55:00,27.93,27.93,27.91,27.92,57600.0,18.5216,18.5216,18.5083,18.515,57600.0
2010-04-23 11:00:00,27.92,27.94,27.91,27.92,80200.0,18.515,18.5282,18.5083,18.515,80200.0
2010-04-23 11:05:00,27.92,27.93,27.91,27.93,101000.0,18.515,18.5216,18.5083,18.5216,101000.0
2010-04-23 11:10:00,27.93,28.07,27.92,27.94,261500.0,18.5216,18.6144,18.515,18.5282,261500.0
2010-04-23 11:15:00,27.93,27.95,27.93,27.95,71200.0,18.5216,18.5349,18.5216,18.5349,71200.0
2010-04-23 11:20:00,27.96,27.96,27.95,27.95,112300.0,18.5415,18.5415,18.5349,18.5349,112300.0
2010-04-23 11:25:00,27.95,27.96,27.92,27.92,28100.0,18.5349,18.5415,18.515,18.515,28100.0
2010-04-23 11:30:00,27.93,27.93,27.9,27.9,89300.0,18.5216,18.5216,18.5017,18.5017,89300.0
2010-04-23 11:35:00,27.91,27.92,27.91,27.92,20200.0,18.5083,18.515,18.5083,18.515,20200.0
2010-04-23 11:40:00,27.92,27.93,27.91,27.91,6900.0,18.515,18.5216,18.5083,18.5083,6900.0
2010-04-23 11:45:00,27.91,27.92,27.9,27.91,39700.0,18.5083,18.515,18.5017,18.5083,39700.0
2010-04-23 11:50:00,27.91,27.92,27.9,27.91,10200.0,18.5083,18.515,18.5017,18.5083,10200.0
2010-04-23 11:55:00,27.9,27.91,27.9,27.9,5000.0,18.5017,18.5083,18.5017,18.5017,5000.0
2010-04-23 12:00:00,27.91,27.91,27.9,27.91,42300.0,18.5083,18.5083,18.5017,18.5083,42300.0
2010-04-23 12:05:00,27.91,27.92,27.9,27.92,21700.0,18.5083,18.515,18.5017,18.515,21700.0
2010-04-23 12:10:00,27.91,27.92,27.9,27.9,18600.0,18.5083,18.515,18.5017,18.5017,18600.0
2010-04-23 12:15:00,27.91,27.91,27.89,27.9,5100.0,18.5083,18.5083,18.4951,18.5017,5100.0
2010-04-23 12:20:00,27.9,27.91,27.89,27.91,31100.0,18.5017,18.5083,18.4951,18.5083,31100.0
2010-04-23 12:25:00,27.91,27.91,27.9,27.91,3500.0,18.5083,18.5083,18.5017,18.5083,3500.0
2010-04-23 12:30:00,27.9,27.91,27.9,27.9,7600.0,18.5017,18.5083,18.5017,18.5017,7600.0
2010-04-23 12:35:00,27.9,27.91,27.9,27.9,6400.0,18.5017,18.5083,18.5017,18.5017,6400.0
2010-04-23 12:40:00,27.9,27.91,27.9,27.91,2700.0,18.5017,18.5083,18.5017,18.5083,2700.0
2010-04-23 12:45:00,27.91,27.91,27.9,27.9,13300.0,18.5083,18.5083,18.5017,18.5017,13300.0
2010-04-23 12:50:00,27.9,27.92,27.9,27.92,12200.0,18.5017,18.515,18.5017,18.515,12200.0
2010-04-23 12:55:00,27.92,27.94,27.91,27.94,9300.0,18.515,18.5282,18.5083,18.5282,9300.0
2010-04-23 13:00:00,27.94,27.95,27.94,27.94,24100.0,18.5282,18.5349,18.5282,18.5282,24100.0
2010-04-23 13:05:00,27.94,27.97,27.93,27.96,72500.0,18.5282,18.5481,18.5216,18.5415,72500.0
2010-04-23 13:10:00,27.96,27.96,27.94,27.95,21300.0,18.5415,18.5415,18.5282,18.5349,21300.0
2010-04-23 13:15:00,27.95,27.95,27.93,27.93,10500.0,18.5349,18.5349,18.5216,18.5216,10500.0
2010-04-23 13:20:00,27.93,27.94,27.93,27.94,17500.0,18.5216,18.5282,18.5216,18.5282,17500.0
2010-04-23 13:25:00,27.93,27.94,27.93,27.93,6000.0,18.5216,18.5282,18.5216,18.5216,6000.0
2010-04-23 13:30:00,27.93,27.94,27.93,27.93,17600.0,18.5216,18.5282,18.5216,18.5216,17600.0
2010-04-23 13:35:00,27.93,27.93,27.92,27.92,43200.0,18.5216,18.5216,18.515,18.515,43200.0
2010-04-23 13:40:00,27.93,27.94,27.92,27.93,16700.0,18.5216,18.5282,18.515,18.5216,16700.0
2010-04-23 13:45:00,27.93,27.96,27.93,27.96,55300.0,18.5216,18.5415,18.5216,18.5415,55300.0
2010-04-23 13:50:00,27.95,27.95,27.94,27.95,11400.0,18.5349,18.5349,18.5282,18.5349,11400.0
2010-04-23 13:55:00,27.95,27.95,27.94,27.94,8700.0,18.5349,18.5349,18.5282,18.5282,8700.0
2010-04-23 14:00:00,27.94,27.94,27.93,27.94,42800.0,18.5282,18.5282,18.5216,18.5282,42800.0
2010-04-23 14:05:00,27.94,27.95,27.94,27.94,5300.0,18.5282,18.5349,18.5282,18.5282,5300.0
2010-04-23 14:10:00,27.94,27.95,27.93,27.94,261200.0,18.5282,18.5349,18.5216,18.5282,261200.0
2010-04-23 14:15:00,27.94,27.95,27.93,27.94,36400.0,18.5282,18.5349,18.5216,18.5282,36400.0
2010-04-23 14:20:00,27.93,27.95,27.93,27.95,87000.0,18.5216,18.5349,18.5216,18.5349,87000.0
2010-04-23 14:25:00,27.95,27.95,27.93,27.93,54800.0,18.5349,18.5349,18.5216,18.5216,54800.0
2010-04-23 14:30:00,27.93,27.94,27.92,27.94,55000.0,18.5216,18.5282,18.515,18.5282,55000.0
2010-04-23 14:35:00,27.94,27.94,27.92,27.93,54300.0,18.5282,18.5282,18.515,18.5216,54300.0
2010-04-23 14:40:00,27.94,27.94,27.93,27.93,30300.0,18.5282,18.5282,18.5216,18.5216,30300.0
2010-04-23 14:45:00,27.93,27.94,27.93,27.94,25900.0,18.5216,18.5282,18.5216,18.5282,25900.0
2010-04-23 14:50:00,27.94,27.98,27.94,27.97,68200.0,18.5282,18.5548,18.5282,18.5481,68200.0
2010-04-23 14:55:00,27.97,27.97,27.96,27.96,24400.0,18.5481,18.5481,18.5415,18.5415,24400.0
2010-04-23 15:00:00,27.96,27.97,27.96,27.96,26500.0,18.5415,18.5481,18.5415,18.5415,26500.0
2010-04-23 15:05:00,27.97,27.97,27.95,27.96,101000.0,18.5481,18.5481,18.5349,18.5415,101000.0
2010-04-23 15:10:00,27.96,27.97,27.96,27.96,27700.0,18.5415,18.5481,18.5415,18.5415,27700.0
2010-04-23 15:15:00,27.96,27.98,27.96,27.98,41700.0,18.5415,18.5548,18.5415,18.5548,41700.0
2010-04-23 15:20:00,27.98,27.99,27.98,27.99,11900.0,18.5548,18.5614,18.5548,18.5614,11900.0
2010-04-23 15:25:00,27.98,27.99,27.97,27.98,51300.0,18.5548,18.5614,18.5481,18.5548,51300.0
2010-04-23 15:30:00,27.97,27.99,27.97,27.99,51500.0,18.5481,18.5614,18.5481,18.5614,51500.0
2010-04-23 15:35:00,27.98,27.99,27.98,27.99,64600.0,18.5548,18.5614,18.5548,18.5614,64600.0
2010-04-23 15:40:00,27.99,28.0,27.98,27.99,108300.0,18.5614,18.568,18.5548,18.5614,108300.0
2010-04-23 15:45:00,27.99,28.03,27.99,28.02,175000.0,18.5614,18.5879,18.5614,18.5813,175000.0
2010-04-23 15:50:00,28.02,28.03,28.01,28.03,220900.0,18.5813,18.5879,18.5747,18.5879,220900.0
2010-04-23 15:55:00,28.03,28.05,28.03,28.04,491200.0,18.5879,18.6012,18.5879,18.5945,491200.0
2010-04-26 09:30:00,28.05,28.09,28.03,28.09,218900.0,18.6012,18.6277,18.5879,18.6277,218900.0
2010-04-26 09:35:00,28.08,28.11,28.08,28.11,233800.0,18.6211,18.641,18.6211,18.641,233800.0
2010-04-26 09:40:00,28.11,28.12,28.08,28.09,207800.0,18.641,18.6476,18.6211,18.6277,207800.0
2010-04-26 09:45:00,28.09,28.11,28.08,28.11,130600.0,18.6277,18.641,18.6211,18.641,130600.0
2010-04-26 09:50:00,28.1,28.12,28.09,28.12,29100.0,18.6343,18.6476,18.6277,18.6476,29100.0
2010-04-26 09:55:00,28.11,28.11,28.09,28.1,68900.0,18.641,18.641,18.6277,18.6343,68900.0
2010-04-26 10:00:00,28.1,28.11,28.09,28.11,236000.0,18.6343,18.641,18.6277,18.641,236000.0
2010-04-26 10:05:00,28.12,28.13,28.1,28.1,37800.0,18.6476,18.6542,18.6343,18.6343,37800.0
2010-04-26 10:10:00,28.1,28.12,28.09,28.09,45000.0,18.6343,18.6476,18.6277,18.6277,45000.0
2010-04-26 10:15:00,28.09,28.09,28.05,28.05,22200.0,18.6277,18.6277,18.6012,18.6012,22200.0
2010-04-26 10:20:00,28.06,28.08,28.05,28.07,9700.0,18.6078,18.6211,18.6012,18.6144,9700.0
2010-04-26 10:25:00,28.07,28.09,28.07,28.08,47500.0,18.6144,18.6277,18.6144,18.6211,47500.0
2010-04-26 10:30:00,28.08,28.09,28.08,28.08,39300.0,18.6211,18.6277,18.6211,18.6211,39300.0
2010-04-26 10:35:00,28.08,28.08,28.05,28.05,18200.0,18.6211,18.6211,18.6012,18.6012,18200.0
2010-04-26 10:40:00,28.05,28.08,28.04,28.07,34200.0,18.6012,18.6211,18.5945,18.6144,34200.0
2010-04-26 10:45:00,28.07,28.09,28.06,28.06,74000.0,18.6144,18.6277,18.6078,18.6078,74000.0
2010-04-26 10:50:00,28.06,28.08,28.06,28.07,18800.0,18.6078,18.6211,18.6078,18.6144,18800.0
2010-04-26 10:55:00,28.08,28.08,28.06,28.06,9700.0,18.6211,18.6211,18.6078,18.6078,9700.0
2010-04-26 11:00:00,28.05,28.07,28.05,28.07,52600.0,18.6012,18.6144,18.6012,18.6144,52600.0
2010-04-26 11:05:00,28.07,28.08,28.06,28.07,58600.0,18.6144,18.6211,18.6078,18.6144,58600.0
2010-04-26 11:10:00,28.07,28.09,28.07,28.08,61500.0,18.6144,18.6277,18.6144,18.6211,61500.0
2010-04-26 11:15:00,28.08,28.08,28.07,28.08,24200.0,18.6211,18.6211,18.6144,18.6211,24200.0
2010-04-26 11:20:00,28.08,28.08,28.06,28.06,17400.0,18.6211,18.6211,18.6078,18.6078,17400.0
2010-04-26 11:25:00,28.06,28.11,28.06,28.07,70600.0,18.6078,18.641,18.6078,18.6144,70600.0
2010-04-26 11:30:00,28.07,28.07,28.06,28.07,10700.0,18.6144,18.6144,18.6078,18.6144,10700.0
2010-04-26 11:35:00,28.06,28.07,28.05,28.07,35000.0,18.6078,18.6144,18.6012,18.6144,35000.0
2010-04-26 11:40:00,28.06,28.07,28.06,28.06,9600.0,18.6078,18.6144,18.6078,18.6078,9600.0
2010-04-26 11:45:00,28.07,28.07,28.06,28.07,21700.0,18.6144,18.6144,18.6078,18.6144,21700.0
2010-04-26 11:50:00,28.06,28.06,28.04,28.04,33600.0,18.6078,18.6078,18.5945,18.5945,33600.0
2010-04-26 11:55:00,28.04,28.05,28.04,28.04,17000.0,18.5945,18.6012,18.5945,18.5945,17000.0
2010-04-26 12:00:00,28.04,28.05,28.03,28.03,47900.0,18.5945,18.6012,18.5879,18.5879,47900.0
2010-04-26 12:05:00,28.03,28.04,28.03,28.04,25300.0,18.5879,18.5945,18.5879,18.5945,25300.0
2010-04-26 12:10:00,28.03,28.06,28.03,28.05,32500.0,18.5879,18.6078,18.5879,18.6012,32500.0
2010-04-26 12:15:00,28.05,28.05,28.04,28.05,17800.0,18.6012,18.6012,18.5945,18.6012,17800.0
2010-04-26 12:20:00,28.04,28.05,28.03,28.04,34300.0,18.5945,18.6012,18.5879,18.5945,34300.0
2010-04-26 12:25:00,28.03,28.04,28.03,28.03,3700.0,18.5879,18.5945,18.5879,18.5879,3700.0
2010-04-26 12:30:00,28.04,28.04,28.02,28.04,55900.0,18.5945,18.5945,18.5813,18.5945,55900.0
2010-04-26 12:35:00,28.04,28.04,28.02,28.03,28400.0,18.5945,18.5945,18.5813,18.5879,28400.0
2010-04-26 12:40:00,28.04,28.04,28.02,28.02,18200.0,18.5945,18.5945,18.5813,18.5813,18200.0
2010-04-26 12:45:00,28.03,28.04,28.02,28.03,11300.0,18.5879,18.5945,18.5813,18.5879,11300.0
2010-04-26 12:50:00,28.04,28.04,28.03,28.03,3700.0,18.5945,18.5945,18.5879,18.5879,3700.0
2010-04-26 12:55:00,28.03,28.04,28.03,28.04,12100.0,18.5879,18.5945,18.5879,18.5945,12100.0
2010-04-26 13:00:00,28.03,28.04,28.03,28.03,12700.0,18.5879,18.5945,18.5879,18.5879,12700.0
2010-04-26 13:05:00,28.03,28.04,28.03,28.03,7200.0,18.5879,18.5945,18.5879,18.5879,7200.0
2010-04-26 13:10:00,28.02,28.04,28.02,28.03,170500.0,18.5813,18.5945,18.5813,18.5879,170500.0
2010-04-26 13:15:00,28.03,28.04,28.03,28.03,8800.0,18.5879,18.5945,18.5879,18.5879,8800.0
2010-04-26 13:20:00,28.04,28.04,28.02,28.03,9000.0,18.5945,18.5945,18.5813,18.5879,9000.0
2010-04-26 13:25:00,28.03,28.03,28.02,28.02,13200.0,18.5879,18.5879,18.5813,18.5813,13200.0
2010-04-26 13:30:00,28.02,28.02,28.0,28.01,24800.0,18.5813,18.5813,18.568,18.5747,24800.0
2010-04-26 13:35:00,28.01,28.04,28.0,28.03,51100.0,18.5747,18.5945,18.568,18.5879,51100.0
2010-04-26 13:40:00,28.02,28.03,28.01,28.02,27000.0,18.5813,18.5879,18.5747,18.5813,27000.0
2010-04-26 13:45:00,28.01,28.02,28.01,28.02,31000.0,18.5747,18.5813,18.5747,18.5813,31000.0
2010-04-26 13:50:00,28.02,28.05,28.02,28.03,56600.0,18.5813,18.6012,18.5813,18.5879,56600.0
2010-04-26 13:55:00,28.03,28.03,28.02,28.03,23600.0,18.5879,18.5879,18.5813,18.5879,23600.0
2010-04-26 14:00:00,28.03,28.04,28.01,28.01,7800.0,18.5879,18.5945,18.5747,18.5747,7800.0
2010-04-26 14:05:00,28.02,28.03,28.01,28.02,33900.0,18.5813,18.5879,18.5747,18.5813,33900.0
2010-04-26 14:10:00,28.02,28.03,28.02,28.03,9200.0,18.5813,18.5879,18.5813,18.5879,9200.0
2010-04-26 14:15:00,28.02,28.02,28.01,28.02,25400.0,18.5813,18.5813,18.5747,18.5813,25400.0
2010-04-26 14:20:00,28.03,28.04,28.01,28.03,28100.0,18.5879,18.5945,18.5747,18.5879,28100.0
2010-04-26 14:25:00,28.03,28.04,28.03,28.03,133400.0,18.5879,18.5945,18.5879,18.5879,133400.0
2010-04-26 14:30:00,28.03,28.03,28.02,28.03,20400.0,18.5879,18.5879,18.5813,18.5879,20400.0
2010-04-26 14:35:00,28.03,28.03,28.01,28.01,24800.0,18.5879,18.5879,18.5747,18.5747,24800.0
2010-04-26 14:40:00,28.01,28.02,28.01,28.01,55900.0,18.5747,18.5813,18.5747,18.5747,55900.0
2010-04-26 14:45:00,28.02,28.02,28.01,28.02,123400.0,18.5813,18.5813,18.5747,18.5813,123400.0
2010-04-26 14:50:00,28.02,28.03,28.01,28.01,16900.0,18.5813,18.5879,18.5747,18.5747,16900.0
2010-04-26 14:55:00,28.02,28.02,28.01,28.01,59800.0,18.5813,18.5813,18.5747,18.5747,59800.0
2010-04-26 15:00:00,28.01,28.03,28.01,28.01,62800.0,18.5747,18.5879,18.5747,18.5747,62800.0
2010-04-26 15:05:00,28.01,28.02,28.0,28.0,22400.0,18.5747,18.5813,18.568,18.568,22400.0
2010-04-26 15:10:00,28.0,28.01,27.98,27.99,27000.0,18.568,18.5747,18.5548,18.5614,27000.0
2010-04-26 15:15:00,27.98,27.99,27.98,27.98,16000.0,18.5548,18.5614,18.5548,18.5548,16000.0
2010-04-26 15:20:00,27.98,27.99,27.96,27.99,35800.0,18.5548,18.5614,18.5415,18.5614,35800.0
2010-04-26 15:25:00,27.99,28.0,27.98,27.98,152900.0,18.5614,18.568,18.5548,18.5548,152900.0
2010-04-26 15:30:00,27.98,28.0,27.98,27.99,45800.0,18.5548,18.568,18.5548,18.5614,45800.0
2010-04-26 15:35:00,27.99,28.0,27.99,27.99,56100.0,18.5614,18.568,18.5614,18.5614,56100.0
2010-04-26 15:40:00,27.99,28.01,27.99,28.0,183600.0,18.5614,18.5747,18.5614,18.568,183600.0
2010-04-26 15:45:00,28.0,28.0,27.96,27.96,79700.0,18.568,18.568,18.5415,18.5415,79700.0
2010-04-26 15:50:00,27.96,27.98,27.96,27.97,130900.0,18.5415,18.5548,18.5415,18.5481,130900.0
2010-04-26 15:55:00,27.97,27.98,27.96,27.97,381400.0,18.5481,18.5548,18.5415,18.5481,381400.0
2010-04-27 09:30:00,27.84,27.85,27.8,27.82,137100.0,18.4619,18.4685,18.4354,18.4487,137100.0
2010-04-27 09:35:00,27.82,27.83,27.78,27.81,114100.0,18.4487,18.4553,18.4221,18.442,114100.0
2010-04-27 09:40:00,27.81,27.82,27.79,27.81,49300.0,18.442,18.4487,18.4288,18.442,49300.0
2010-04-27 09:45:00,27.81,27.83,27.81,27.82,45300.0,18.442,18.4553,18.442,18.4487,45300.0
2010-04-27 09:50:00,27.82,27.84,27.81,27.81,52600.0,18.4487,18.4619,18.442,18.442,52600.0
2010-04-27 09:55:00,27.81,27.83,27.8,27.8,56200.0,18.442,18.4553,18.4354,18.4354,56200.0
2010-04-27 10:00:00,27.84,27.86,27.8,27.83,151200.0,18.4619,18.4752,18.4354,18.4553,151200.0
2010-04-27 10:05:00,27.83,27.86,27.82,27.83,63200.0,18.4553,18.4752,18.4487,18.4553,63200.0
2010-04-27 10:10:00,27.83,27.84,27.81,27.84,28800.0,18.4553,18.4619,18.442,18.4619,28800.0
2010-04-27 10:15:00,27.83,27.87,27.83,27.87,18900.0,18.4553,18.4818,18.4553,18.4818,18900.0
2010-04-27 10:20:00,27.87,27.89,27.87,27.89,16700.0,18.4818,18.4951,18.4818,18.4951,16700.0
2010-04-27 10:25:00,27.88,27.88,27.86,27.87,37100.0,18.4884,18.4884,18.4752,18.4818,37100.0
2010-04-27 10:30:00,27.88,27.9,27.88,27.9,30300.0,18.4884,18.5017,18.4884,18.5017,30300.0
2010-04-27 10:35:00,27.89,27.9,27.88,27.88,10400.0,18.4951,18.5017,18.4884,18.4884,10400.0
2010-04-27 10:40:00,27.89,27.89,27.86,27.86,13800.0,18.4951,18.4951,18.4752,18.4752,13800.0
2010-04-27 10:45:00,27.86,27.87,27.86,27.86,19000.0,18.4752,18.4818,18.4752,18.4752,19000.0
2010-04-27 10:50:00,27.85,27.86,27.82,27.85,91700.0,18.4685,18.4752,18.4487,18.4685,91700.0
2010-04-27 10:55:00,27.85,27.87,27.82,27.86,875000.0,18.4685,18.4818,18.4487,18.4752,875000.0
2010-04-27 11:00:00,27.86,27.86,27.81,27.84,578900.0,18.4752,18.4752,18.442,18.4619,578900.0
2010-04-27 11:05:00,27.84,27.86,27.83,27.83,33300.0,18.4619,18.4752,18.4553,18.4553,33300.0
2010-04-27 11:10:00,27.83,27.83,27.77,27.78,30800.0,18.4553,18.4553,18.4155,18.4221,30800.0
2010-04-27 11:15:00,27.78,27.78,27.73,27.77,68100.0,18.4221,18.4221,18.389,18.4155,68100.0
2010-04-27 11:20:00,27.77,27.79,27.73,27.74,135300.0,18.4155,18.4288,18.389,18.3956,135300.0
2010-04-27 11:25:00,27.73,27.73,27.67,27.67,91800.0,18.389,18.389,18.3492,18.3492,91800.0
2010-04-27 11:30:00,27.66,27.66,27.61,27.66,214600.0,18.3426,18.3426,18.3094,18.3426,214600.0
2010-04-27 11:35:00,27.66,27.67,27.63,27.65,74400.0,18.3426,18.3492,18.3227,18.3359,74400.0
2010-04-27 11:40:00,27.65,27.69,27.65,27.69,51400.0,18.3359,18.3624,18.3359,18.3624,51400.0
2010-04-27 11:45:00,27.69,27.69,27.64,27.64,131600.0,18.3624,18.3624,18.3293,18.3293,131600.0
2010-04-27 11:50:00,27.63,27.65,27.62,27.62,71000.0,18.3227,18.3359,18.316,18.316,71000.0
2010-04-27 11:55:00,27.62,27.65,27.61,27.64,15900.0,18.316,18.3359,18.3094,18.3293,15900.0
2010-04-27 12:00:00,27.64,27.64,27.63,27.64,7900.0,18.3293,18.3293,18.3227,18.3293,7900.0
2010-04-27 12:05:00,27.65,27.65,27.64,27.65,12100.0,18.3359,18.3359,18.3293,18.3359,12100.0
2010-04-27 12:10:00,27.65,27.65,27.58,27.6,78000.0,18.3359,18.3359,18.2895,18.3028,78000.0
2010-04-27 12:15:00,27.6,27.65,27.6,27.64,28900.0,18.3028,18.3359,18.3028,18.3293,28900.0
2010-04-27 12:20:00,27.63,27.64,27.62,27.63,14200.0,18.3227,18.3293,18.316,18.3227,14200.0
2010-04-27 12:25:00,27.64,27.64,27.61,27.61,54600.0,18.3293,18.3293,18.3094,18.3094,54600.0
2010-04-27 12:30:00,27.62,27.62,27.6,27.62,42300.0,18.316,18.316,18.3028,18.316,42300.0
2010-04-27 12:35:00,27.62,27.64,27.61,27.64,33100.0,18.316,18.3293,18.3094,18.3293,33100.0
2010-04-27 12:40:00,27.64,27.65,27.63,27.65,36600.0,18.3293,18.3359,18.3227,18.3359,36600.0
2010-04-27 12:45:00,27.65,27.68,27.64,27.64,15200.0,18.3359,18.3558,18.3293,18.3293,15200.0
2010-04-27 12:50:00,27.65,27.66,27.64,27.64,30600.0,18.3359,18.3426,18.3293,18.3293,30600.0
2010-04-27 12:55:00,27.65,27.65,27.64,27.65,5900.0,18.3359,18.3359,18.3293,18.3359,5900.0
2010-04-27 13:00:00,27.66,27.68,27.65,27.66,26800.0,18.3426,18.3558,18.3359,18.3426,26800.0
2010-04-27 13:05:00,27.67,27.68,27.65,27.67,25600.0,18.3492,18.3558,18.3359,18.3492,25600.0
2010-04-27 13:10:00,27.66,27.68,27.66,27.67,17300.0,18.3426,18.3558,18.3426,18.3492,17300.0
2010-04-27 13:15:00,27.68,27.72,27.67,27.72,25900.0,18.3558,18.3823,18.3492,18.3823,25900.0
2010-04-27 13:20:00,27.71,27.73,27.7,27.71,38900.0,18.3757,18.389,18.3691,18.3757,38900.0
2010-04-27 13:25:00,27.71,27.72,27.71,27.71,30600.0,18.3757,18.3823,18.3757,18.3757,30600.0
2010-04-27 13:30:00,27.72,27.72,27.69,27.69,19000.0,18.3823,18.3823,18.3624,18.3624,19000.0
2010-04-27 13:35:00,27.7,27.72,27.69,27.71,63300.0,18.3691,18.3823,18.3624,18.3757,63300.0
2010-04-27 13:40:00,27.71,27.72,27.7,27.72,18900.0,18.3757,18.3823,18.3691,18.3823,18900.0
2010-04-27 13:45:00,27.73,27.75,27.72,27.74,5900.0,18.389,18.4022,18.3823,18.3956,5900.0
2010-04-27 13:50:00,27.75,27.76,27.74,27.75,15800.0,18.4022,18.4089,18.3956,18.4022,15800.0
2010-04-27 13:55:00,27.76,27.76,27.7,27.7,908400.0,18.4089,18.4089,18.3691,18.3691,908400.0
2010-04-27 14:00:00,27.7,27.71,27.66,27.67,78300.0,18.3691,18.3757,18.3426,18.3492,78300.0
2010-04-27 14:05:00,27.67,27.69,27.67,27.69,13700.0,18.3492,18.3624,18.3492,18.3624,13700.0
2010-04-27 14:10:00,27.69,27.69,27.68,27.68,15400.0,18.3624,18.3624,18.3558,18.3558,15400.0
2010-04-27 14:15:00,27.68,27.68,27.65,27.66,432500.0,18.3558,18.3558,18.3359,18.3426,432500.0
2010-04-27 14:20:00,27.66,27.67,27.64,27.67,35200.0,18.3426,18.3492,18.3293,18.3492,35200.0
2010-04-27 14:25:00,27.68,27.7,27.67,27.7,19700.0,18.3558,18.3691,18.3492,18.3691,19700.0
2010-04-27 14:30:00,27.69,27.69,27.67,27.68,7800.0,18.3624,18.3624,18.3492,18.3558,7800.0
2010-04-27 14:35:00,27.67,27.69,27.65,27.65,106300.0,18.3492,18.3624,18.3359,18.3359,106300.0
2010-04-27 14:40:00,27.65,27.67,27.65,27.65,45500.0,18.3359,18.3492,18.3359,18.3359,45500.0
2010-04-27 14:45:00,27.65,27.67,27.65,27.67,73700.0,18.3359,18.3492,18.3359,18.3492,73700.0
2010-04-27 14:50:00,27.66,27.68,27.65,27.67,12400.0,18.3426,18.3558,18.3359,18.3492,12400.0
2010-04-27 14:55:00,27.68,27.68,27.65,27.66,60300.0,18.3558,18.3558,18.3359,18.3426,60300.0
2010-04-27 15:00:00,27.66,27.68,27.65,27.67,25200.0,18.3426,18.3558,18.3359,18.3492,25200.0
2010-04-27 15:05:00,27.67,27.7,27.66,27.7,74600.0,18.3492,18.3691,18.3426,18.3691,74600.0
2010-04-27 15:10:00,27.69,27.7,27.68,27.69,26000.0,18.3624,18.3691,18.3558,18.3624,26000.0
2010-04-27 15:15:00,27.68,27.7,27.67,27.7,42500.0,18.3558,18.3691,18.3492,18.3691,42500.0
2010-04-27 15:20:00,27.7,27.7,27.68,27.69,118000.0,18.3691,18.3691,18.3558,18.3624,118000.0
2010-04-27 15:25:00,27.69,27.7,27.67,27.67,367200.0,18.3624,18.3691,18.3492,18.3492,367200.0
2010-04-27 15:30:00,27.67,27.67,27.63,27.64,97700.0,18.3492,18.3492,18.3227,18.3293,97700.0
2010-04-27 15:35:00,27.64,27.65,27.63,27.64,64800.0,18.3293,18.3359,18.3227,18.3293,64800.0
2010-04-27 15:40:00,27.65,27.65,27.6,27.63,76200.0,18.3359,18.3359,18.3028,18.3227,76200.0
2010-04-27 15:45:00,27.62,27.63,27.57,27.58,236200.0,18.316,18.3227,18.2829,18.2895,236200.0
2010-04-27 15:50:00,27.58,27.59,27.46,27.48,528400.0,18.2895,18.2961,18.2099,18.2232,528400.0
2010-04-27 15:55:00,27.48,27.5,27.47,27.49,535300.0,18.2232,18.2364,18.2166,18.2298,535300.0
2010-04-28 09:30:00,27.59,27.59,27.45,27.48,176900.0,18.2961,18.2961,18.2033,18.2232,176900.0
2010-04-28 09:35:00,27.47,27.52,27.45,27.51,195300.0,18.2166,18.2497,18.2033,18.2431,195300.0
2010-04-28 09:40:00,27.51,27.52,27.49,27.49,110400.0,18.2431,18.2497,18.2298,18.2298,110400.0
2010-04-28 09:45:00,27.49,27.52,27.47,27.51,225900.0,18.2298,18.2497,18.2166,18.2431,225900.0
2010-04-28 09:50:00,27.5,27.51,27.47,27.5,83200.0,18.2364,18.2431,18.2166,18.2364,83200.0
2010-04-28 09:55:00,27.5,27.5,27.48,27.5,52600.0,18.2364,18.2364,18.2232,18.2364,52600.0
2010-04-28 10:00:00,27.5,27.55,27.5,27.53,145200.0,18.2364,18.2696,18.2364,18.2563,145200.0
2010-04-28 10:05:00,27.54,27.58,27.54,27.57,105800.0,18.263,18.2895,18.263,18.2829,105800.0
2010-04-28 10:10:00,27.57,27.59,27.56,27.56,47600.0,18.2829,18.2961,18.2762,18.2762,47600.0
2010-04-28 10:15:00,27.57,27.58,27.56,27.58,8400.0,18.2829,18.2895,18.2762,18.2895,8400.0
2010-04-28 10:20:00,27.58,27.61,27.58,27.6,29600.0,18.2895,18.3094,18.2895,18.3028,29600.0
2010-04-28 10:25:00,27.61,27.61,27.59,27.6,40700.0,18.3094,18.3094,18.2961,18.3028,40700.0
2010-04-28 10:30:00,27.6,27.6,27.58,27.59,16100.0,18.3028,18.3028,18.2895,18.2961,16100.0
2010-04-28 10:35:00,27.58,27.58,27.56,27.57,24900.0,18.2895,18.2895,18.2762,18.2829,24900.0
2010-04-28 10:40:00,27.57,27.59,27.57,27.58,54000.0,18.2829,18.2961,18.2829,18.2895,54000.0
2010-04-28 10:45:00,27.58,27.59,27.56,27.56,50400.0,18.2895,18.2961,18.2762,18.2762,50400.0
2010-04-28 10:50:00,27.56,27.61,27.56,27.61,87200.0,18.2762,18.3094,18.2762,18.3094,87200.0
2010-04-28 10:55:00,27.6,27.61,27.59,27.6,45900.0,18.3028,18.3094,18.2961,18.3028,45900.0
2010-04-28 11:00:00,27.61,27.62,27.59,27.6,39500.0,18.3094,18.316,18.2961,18.3028,39500.0
2010-04-28 11:05:00,27.6,27.63,27.6,27.61,24700.0,18.3028,18.3227,18.3028,18.3094,24700.0
2010-04-28 11:10:00,27.61,27.63,27.6,27.63,50100.0,18.3094,18.3227,18.3028,18.3227,50100.0
2010-04-28 11:15:00,27.63,27.64,27.62,27.64,27200.0,18.3227,18.3293,18.316,18.3293,27200.0
2010-04-28 11:20:00,27.64,27.65,27.63,27.65,21600.0,18.3293,18.3359,18.3227,18.3359,21600.0
2010-04-28 11:25:00,27.64,27.64,27.55,27.63,588400.0,18.3293,18.3293,18.2696,18.3227,588400.0
2010-04-28 11:30:00,27.62,27.63,27.58,27.58,118400.0,18.316,18.3227,18.2895,18.2895,118400.0
2010-04-28 11:35:00,27.57,27.59,27.53,27.57,181300.0,18.2829,18.2961,18.2563,18.2829,181300.0
2010-04-28 11:40:00,27.58,27.61,27.57,27.59,165500.0,18.2895,18.3094,18.2829,18.2961,165500.0
2010-04-28 11:45:00,27.59,27.61,27.58,27.6,51100.0,18.2961,18.3094,18.2895,18.3028,51100.0
2010-04-28 11:50:00,27.6,27.6,27.58,27.6,30300.0,18.3028,18.3028,18.2895,18.3028,30300.0
2010-04-28 11:55:00,27.6,27.63,27.6,27.62,35400.0,18.3028,18.3227,18.3028,18.316,35400.0
2010-04-28 12:00:00,27.62,27.62,27.6,27.6,20500.0,18.316,18.316,18.3028,18.3028,20500.0
2010-04-28 12:05:00,27.59,27.59,27.57,27.59,31900.0,18.2961,18.2961,18.2829,18.2961,31900.0
2010-04-28 12:10:00,27.59,27.63,27.59,27.62,41900.0,18.2961,18.3227,18.2961,18.316,41900.0
2010-04-28 12:15:00,27.63,27.64,27.62,27.63,5100.0,18.3227,18.3293,18.316,18.3227,5100.0
2010-04-28 12:20:00,27.63,27.67,27.62,27.66,18500.0,18.3227,18.3492,18.316,18.3426,18500.0
2010-04-28 12:25:00,27.66,27.69,27.66,27.68,35800.0,18.3426,18.3624,18.3426,18.3558,35800.0
2010-04-28 12:30:00,27.68,27.71,27.68,27.68,25300.0,18.3558,18.3757,18.3558,18.3558,25300.0
2010-04-28 12:35:00,27.68,27.69,27.68,27.68,7100.0,18.3558,18.3624,18.3558,18.3558,7100.0
2010-04-28 12:40:00,27.68,27.69,27.68,27.69,23400.0,18.3558,18.3624,18.3558,18.3624,23400.0
2010-04-28 12:45:00,27.69,27.69,27.68,27.68,3200.0,18.3624,18.3624,18.3558,18.3558,3200.0
2010-04-28 12:50:00,27.68,27.69,27.68,27.69,12200.0,18.3558,18.3624,18.3558,18.3624,12200.0
2010-04-28 12:55:00,27.69,27.71,27.69,27.7,15500.0,18.3624,18.3757,18.3624,18.3691,15500.0
2010-04-28 13:00:00,27.7,27.71,27.7,27.7,7100.0,18.3691,18.3757,18.3691,18.3691,7100.0
2010-04-28 13:05:00,27.7,27.71,27.7,27.7,4400.0,18.3691,18.3757,18.3691,18.3691,4400.0
2010-04-28 13:10:00,27.7,27.7,27.68,27.68,5500.0,18.3691,18.3691,18.3558,18.3558,5500.0
2010-04-28 13:15:00,27.67,27.69,27.67,27.67,11100.0,18.3492,18.3624,18.3492,18.3492,11100.0
2010-04-28 13:20:00,27.68,27.68,27.67,27.67,2900.0,18.3558,18.3558,18.3492,18.3492,2900.0
2010-04-28 13:25:00,27.67,27.68,27.67,27.67,21600.0,18.3492,18.3558,18.3492,18.3492,21600.0
2010-04-28 13:30:00,27.67,27.68,27.67,27.67,2500.0,18.3492,18.3558,18.3492,18.3492,2500.0
2010-04-28 13:35:00,27.67,27.68,27.67,27.68,6100.0,18.3492,18.3558,18.3492,18.3558,6100.0
2010-04-28 13:40:00,27.68,27.69,27.67,27.69,15600.0,18.3558,18.3624,18.3492,18.3624,15600.0
2010-04-28 13:45:00,27.69,27.69,27.68,27.68,7000.0,18.3624,18.3624,18.3558,18.3558,7000.0
2010-04-28 13:50:00,27.68,27.69,27.68,27.68,4400.0,18.3558,18.3624,18.3558,18.3558,4400.0
2010-04-28 13:55:00,27.69,27.69,27.68,27.68,26900.0,18.3624,18.3624,18.3558,18.3558,26900.0
2010-04-28 14:00:00,27.68,27.69,27.68,27.68,12700.0,18.3558,18.3624,18.3558,18.3558,12700.0
2010-04-28 14:05:00,27.68,27.68,27.67,27.68,21300.0,18.3558,18.3558,18.3492,18.3558,21300.0
2010-04-28 14:10:00,27.68,27.72,27.68,27.7,76000.0,18.3558,18.3823,18.3558,18.3691,76000.0
2010-04-28 14:15:00,27.69,27.71,27.68,27.68,117900.0,18.3624,18.3757,18.3558,18.3558,117900.0
2010-04-28 14:20:00,27.68,27.73,27.68,27.72,85500.0,18.3558,18.389,18.3558,18.3823,85500.0
2010-04-28 14:25:00,27.72,27.75,27.71,27.72,39300.0,18.3823,18.4022,18.3757,18.3823,39300.0
2010-04-28 14:30:00,27.72,27.73,27.7,27.73,114200.0,18.3823,18.389,18.3691,18.389,114200.0
2010-04-28 14:35:00,27.73,27.74,27.72,27.72,69800.0,18.389,18.3956,18.3823,18.3823,69800.0
2010-04-28 14:40:00,27.73,27.74,27.72,27.73,27300.0,18.389,18.3956,18.3823,18.389,27300.0
2010-04-28 14:45:00,27.74,27.75,27.69,27.69,71900.0,18.3956,18.4022,18.3624,18.3624,71900.0
2010-04-28 14:50:00,27.69,27.73,27.68,27.73,62000.0,18.3624,18.389,18.3558,18.389,62000.0
2010-04-28 14:55:00,27.73,27.76,27.73,27.75,31300.0,18.389,18.4089,18.389,18.4022,31300.0
2010-04-28 15:00:00,27.74,27.77,27.74,27.75,52700.0,18.3956,18.4155,18.3956,18.4022,52700.0
2010-04-28 15:05:00,27.75,27.75,27.71,27.71,21000.0,18.4022,18.4022,18.3757,18.3757,21000.0
2010-04-28 15:10:00,27.71,27.72,27.7,27.72,30600.0,18.3757,18.3823,18.3691,18.3823,30600.0
2010-04-28 15:15:00,27.71,27.74,27.69,27.74,50800.0,18.3757,18.3956,18.3624,18.3956,50800.0
2010-04-28 15:20:00,27.73,27.73,27.72,27.72,31100.0,18.389,18.389,18.3823,18.3823,31100.0
2010-04-28 15:25:00,27.72,27.73,27.71,27.71,7400.0,18.3823,18.389,18.3757,18.3757,7400.0
2010-04-28 15:30:00,27.72,27.74,27.71,27.71,27300.0,18.3823,18.3956,18.3757,18.3757,27300.0
2010-04-28 15:35:00,27.71,27.72,27.68,27.7,89500.0,18.3757,18.3823,18.3558,18.3691,89500.0
2010-04-28 15:40:00,27.69,27.7,27.67,27.69,34600.0,18.3624,18.3691,18.3492,18.3624,34600.0
2010-04-28 15:45:00,27.68,27.68,27.64,27.66,120100.0,18.3558,18.3558,18.3293,18.3426,120100.0
2010-04-28 15:50:00,27.65,27.66,27.64,27.66,108100.0,18.3359,18.3426,18.3293,18.3426,108100.0
2010-04-28 15:55:00,27.66,27.69,27.65,27.69,377000.0,18.3426,18.3624,18.3359,18.3624,377000.0
2010-04-29 09:30:00,27.78,27.78,27.68,27.75,96600.0,18.4221,18.4221,18.3558,18.4022,96600.0
2010-04-29 09:35:00,27.75,27.79,27.73,27.77,76400.0,18.4022,18.4288,18.389,18.4155,76400.0
2010-04-29 09:40:00,27.77,27.78,27.74,27.78,45900.0,18.4155,18.4221,18.3956,18.4221,45900.0
2010-04-29 09:45:00,27.79,27.81,27.77,27.77,50200.0,18.4288,18.442,18.4155,18.4155,50200.0
2010-04-29 09:50:00,27.77,27.77,27.73,27.75,46700.0,18.4155,18.4155,18.389,18.4022,46700.0
2010-04-29 09:55:00,27.75,27.75,27.69,27.69,150900.0,18.4022,18.4022,18.3624,18.3624,150900.0
2010-04-29 10:00:00,27.69,27.69,27.66,27.69,95100.0,18.3624,18.3624,18.3426,18.3624,95100.0
2010-04-29 10:05:00,27.69,27.7,27.66,27.66,16200.0,18.3624,18.3691,18.3426,18.3426,16200.0
2010-04-29 10:10:00,27.67,27.68,27.65,27.68,28800.0,18.3492,18.3558,18.3359,18.3558,28800.0
2010-04-29 10:15:00,27.68,27.72,27.68,27.71,48200.0,18.3558,18.3823,18.3558,18.3757,48200.0
2010-04-29 10:20:00,27.71,27.76,27.7,27.76,9100.0,18.3757,18.4089,18.3691,18.4089,9100.0
2010-04-29 10:25:00,27.75,27.77,27.75,27.77,9100.0,18.4022,18.4155,18.4022,18.4155,9100.0
2010-04-29 10:30:00,27.77,27.78,27.77,27.78,14400.0,18.4155,18.4221,18.4155,18.4221,14400.0
2010-04-29 10:35:00,27.77,27.8,27.77,27.8,10800.0,18.4155,18.4354,18.4155,18.4354,10800.0
2010-04-29 10:40:00,27.8,27.8,27.77,27.79,45400.0,18.4354,18.4354,18.4155,18.4288,45400.0
2010-04-29 10:45:00,27.79,27.82,27.79,27.82,228300.0,18.4288,18.4487,18.4288,18.4487,228300.0
2010-04-29 10:50:00,27.82,27.84,27.82,27.82,218400.0,18.4487,18.4619,18.4487,18.4487,218400.0
2010-04-29 10:55:00,27.82,27.82,27.76,27.77,149200.0,18.4487,18.4487,18.4089,18.4155,149200.0
2010-04-29 11:00:00,27.78,27.8,27.77,27.79,27600.0,18.4221,18.4354,18.4155,18.4288,27600.0
2010-04-29 11:05:00,27.78,27.79,27.76,27.77,16200.0,18.4221,18.4288,18.4089,18.4155,16200.0
2010-04-29 11:10:00,27.77,27.79,27.76,27.77,36600.0,18.4155,18.4288,18.4089,18.4155,36600.0
2010-04-29 11:15:00,27.77,27.77,27.73,27.74,37000.0,18.4155,18.4155,18.389,18.3956,37000.0
2010-04-29 11:20:00,27.75,27.77,27.74,27.77,35400.0,18.4022,18.4155,18.3956,18.4155,35400.0
2010-04-29 11:25:00,27.77,27.79,27.76,27.79,54000.0,18.4155,18.4288,18.4089,18.4288,54000.0
2010-04-29 11:30:00,27.78,27.81,27.77,27.81,87100.0,18.4221,18.442,18.4155,18.442,87100.0
2010-04-29 11:35:00,27.81,27.82,27.78,27.79,57700.0,18.442,18.4487,18.4221,18.4288,57700.0
2010-04-29 11:40:00,27.79,27.79,27.77,27.79,21600.0,18.4288,18.4288,18.4155,18.4288,21600.0
2010-04-29 11:45:00,27.78,27.79,27.78,27.78,10400.0,18.4221,18.4288,18.4221,18.4221,10400.0
2010-04-29 11:50:00,27.77,27.78,27.76,27.77,5300.0,18.4155,18.4221,18.4089,18.4155,5300.0
2010-04-29 11:55:00,27.76,27.78,27.76,27.77,21100.0,18.4089,18.4221,18.4089,18.4155,21100.0
2010-04-29 12:00:00,27.78,27.8,27.76,27.8,60800.0,18.4221,18.4354,18.4089,18.4354,60800.0
2010-04-29 12:05:00,27.8,27.8,27.78,27.78,34900.0,18.4354,18.4354,18.4221,18.4221,34900.0
2010-04-29 12:10:00,27.77,27.79,27.77,27.78,14000.0,18.4155,18.4288,18.4155,18.4221,14000.0
2010-04-29 12:15:00,27.77,27.78,27.77,27.78,12000.0,18.4155,18.4221,18.4155,18.4221,12000.0
2010-04-29 12:20:00,27.78,27.79,27.77,27.78,11000.0,18.4221,18.4288,18.4155,18.4221,11000.0
2010-04-29 12:25:00,27.78,27.78,27.77,27.78,24200.0,18.4221,18.4221,18.4155,18.4221,24200.0
2010-04-29 12:30:00,27.79,27.81,27.78,27.81,38600.0,18.4288,18.442,18.4221,18.442,38600.0
2010-04-29 12:35:00,27.82,27.82,27.8,27.8,28400.0,18.4487,18.4487,18.4354,18.4354,28400.0
2010-04-29 12:40:00,27.81,27.85,27.81,27.83,13100.0,18.442,18.4685,18.442,18.4553,13100.0
2010-04-29 12:45:00,27.83,27.84,27.82,27.83,26700.0,18.4553,18.4619,18.4487,18.4553,26700.0
2010-04-29 12:50:00,27.83,27.84,27.83,27.84,8800.0,18.4553,18.4619,18.4553,18.4619,8800.0
2010-04-29 12:55:00,27.83,27.85,27.83,27.84,30500.0,18.4553,18.4685,18.4553,18.4619,30500.0
2010-04-29 13:00:00,27.83,27.85,27.83,27.85,33700.0,18.4553,18.4685,18.4553,18.4685,33700.0
2010-04-29 13:05:00,27.84,27.85,27.84,27.84,18500.0,18.4619,18.4685,18.4619,18.4619,18500.0
2010-04-29 13:10:00,27.85,27.85,27.83,27.83,28300.0,18.4685,18.4685,18.4553,18.4553,28300.0
2010-04-29 13:15:00,27.83,27.85,27.83,27.85,39300.0,18.4553,18.4685,18.4553,18.4685,39300.0
2010-04-29 13:20:00,27.85,27.87,27.85,27.86,43300.0,18.4685,18.4818,18.4685,18.4752,43300.0
2010-04-29 13:25:00,27.86,27.86,27.84,27.85,20000.0,18.4752,18.4752,18.4619,18.4685,20000.0
2010-04-29 13:30:00,27.85,27.85,27.84,27.85,10900.0,18.4685,18.4685,18.4619,18.4685,10900.0
2010-04-29 13:35:00,27.86,27.86,27.85,27.86,10800.0,18.4752,18.4752,18.4685,18.4752,10800.0
2010-04-29 13:40:00,27.86,27.87,27.86,27.87,4900.0,18.4752,18.4818,18.4752,18.4818,4900.0
2010-04-29 13:45:00,27.86,27.9,27.86,27.9,19900.0,18.4752,18.5017,18.4752,18.5017,19900.0
2010-04-29 13:50:00,27.9,27.91,27.88,27.88,10400.0,18.5017,18.5083,18.4884,18.4884,10400.0
2010-04-29 13:55:00,27.88,27.9,27.87,27.9,34600.0,18.4884,18.5017,18.4818,18.5017,34600.0
2010-04-29 14:00:00,27.9,27.91,27.88,27.9,23400.0,18.5017,18.5083,18.4884,18.5017,23400.0
2010-04-29 14:05:00,27.89,27.91,27.88,27.9,15100.0,18.4951,18.5083,18.4884,18.5017,15100.0
2010-04-29 14:10:00,27.91,27.91,27.89,27.89,29100.0,18.5083,18.5083,18.4951,18.4951,29100.0
2010-04-29 14:15:00,27.9,27.91,27.89,27.89,57300.0,18.5017,18.5083,18.4951,18.4951,57300.0
2010-04-29 14:20:00,27.9,27.9,27.88,27.9,13500.0,18.5017,18.5017,18.4884,18.5017,13500.0
2010-04-29 14:25:00,27.89,27.89,27.88,27.88,8500.0,18.4951,18.4951,18.4884,18.4884,8500.0
2010-04-29 14:30:00,27.87,27.88,27.86,27.87,14400.0,18.4818,18.4884,18.4752,18.4818,14400.0
2010-04-29 14:35:00,27.86,27.87,27.85,27.86,22100.0,18.4752,18.4818,18.4685,18.4752,22100.0
2010-04-29 14:40:00,27.87,27.87,27.85,27.86,96300.0,18.4818,18.4818,18.4685,18.4752,96300.0
2010-04-29 14:45:00,27.85,27.88,27.85,27.87,22400.0,18.4685,18.4884,18.4685,18.4818,22400.0
2010-04-29 14:50:00,27.87,27.87,27.83,27.85,46300.0,18.4818,18.4818,18.4553,18.4685,46300.0
2010-04-29 14:55:00,27.85,27.85,27.82,27.82,9700.0,18.4685,18.4685,18.4487,18.4487,9700.0
2010-04-29 15:00:00,27.83,27.84,27.8,27.83,30300.0,18.4553,18.4619,18.4354,18.4553,30300.0
2010-04-29 15:05:00,27.84,27.85,27.83,27.83,18400.0,18.4619,18.4685,18.4553,18.4553,18400.0
2010-04-29 15:10:00,27.83,27.84,27.82,27.84,26000.0,18.4553,18.4619,18.4487,18.4619,26000.0
2010-04-29 15:15:00,27.84,27.84,27.82,27.82,9400.0,18.4619,18.4619,18.4487,18.4487,9400.0
2010-04-29 15:20:00,27.81,27.81,27.8,27.8,32500.0,18.442,18.442,18.4354,18.4354,32500.0
2010-04-29 15:25:00,27.8,27.83,27.78,27.83,49700.0,18.4354,18.4553,18.4221,18.4553,49700.0
2010-04-29 15:30:00,27.82,27.83,27.81,27.82,74900.0,18.4487,18.4553,18.442,18.4487,74900.0
2010-04-29 15:35:00,27.81,27.83,27.81,27.83,147100.0,18.442,18.4553,18.442,18.4553,147100.0
2010-04-29 15:40:00,27.82,27.83,27.81,27.82,108400.0,18.4487,18.4553,18.442,18.4487,108400.0
2010-04-29 15:45:00,27.82,27.82,27.79,27.79,116800.0,18.4487,18.4487,18.4288,18.4288,116800.0
2010-04-29 15:50:00,27.79,27.81,27.79,27.81,102800.0,18.4288,18.442,18.4288,18.442,102800.0
2010-04-29 15:55:00,27.8,27.81,27.77,27.79,391400.0,18.4354,18.442,18.4155,18.4288,391400.0
2010-04-30 09:30:00,27.77,27.86,27.77,27.84,219200.0,18.4155,18.4752,18.4155,18.4619,219200.0
2010-04-30 09:35:00,27.85,27.89,27.85,27.89,204600.0,18.4685,18.4951,18.4685,18.4951,204600.0
2010-04-30 09:40:00,27.89,27.93,27.87,27.9,154900.0,18.4951,18.5216,18.4818,18.5017,154900.0
2010-04-30 09:45:00,27.9,27.94,27.9,27.94,193600.0,18.5017,18.5282,18.5017,18.5282,193600.0
2010-04-30 09:50:00,27.94,27.94,27.91,27.92,27500.0,18.5282,18.5282,18.5083,18.515,27500.0
2010-04-30 09:55:00,27.93,27.93,27.91,27.91,28000.0,18.5216,18.5216,18.5083,18.5083,28000.0
2010-04-30 10:00:00,27.91,27.91,27.85,27.85,33000.0,18.5083,18.5083,18.4685,18.4685,33000.0
2010-04-30 10:05:00,27.85,27.87,27.83,27.83,37800.0,18.4685,18.4818,18.4553,18.4553,37800.0
2010-04-30 10:10:00,27.84,27.87,27.84,27.86,23100.0,18.4619,18.4818,18.4619,18.4752,23100.0
2010-04-30 10:15:00,27.86,27.86,27.82,27.86,92600.0,18.4752,18.4752,18.4487,18.4752,92600.0
2010-04-30 10:20:00,27.85,27.88,27.85,27.86,120600.0,18.4685,18.4884,18.4685,18.4752,120600.0
2010-04-30 10:25:00,27.86,27.88,27.86,27.86,23700.0,18.4752,18.4884,18.4752,18.4752,23700.0
2010-04-30 10:30:00,27.86,27.89,27.85,27.89,53000.0,18.4752,18.4951,18.4685,18.4951,53000.0
2010-04-30 10:35:00,27.88,27.89,27.87,27.88,94900.0,18.4884,18.4951,18.4818,18.4884,94900.0
2010-04-30 10:40:00,27.89,27.91,27.89,27.9,80600.0,18.4951,18.5083,18.4951,18.5017,80600.0
2010-04-30 10:45:00,27.9,27.95,27.9,27.94,146700.0,18.5017,18.5349,18.5017,18.5282,146700.0
2010-04-30 10:50:00,27.94,27.94,27.91,27.93,276000.0,18.5282,18.5282,18.5083,18.5216,276000.0
2010-04-30 10:55:00,27.93,27.93,27.91,27.92,84500.0,18.5216,18.5216,18.5083,18.515,84500.0
2010-04-30 11:00:00,27.92,27.93,27.91,27.92,87800.0,18.515,18.5216,18.5083,18.515,87800.0
2010-04-30 11:05:00,27.92,27.92,27.9,27.9,79800.0,18.515,18.515,18.5017,18.5017,79800.0
2010-04-30 11:10:00,27.89,27.92,27.89,27.91,41200.0,18.4951,18.515,18.4951,18.5083,41200.0
2010-04-30 11:15:00,27.91,27.91,27.89,27.9,75600.0,18.5083,18.5083,18.4951,18.5017,75600.0
2010-04-30 11:20:00,27.89,27.91,27.89,27.9,65300.0,18.4951,18.5083,18.4951,18.5017,65300.0
2010-04-30 11:25:00,27.89,27.91,27.89,27.9,17000.0,18.4951,18.5083,18.4951,18.5017,17000.0
2010-04-30 11:30:00,27.9,27.93,27.9,27.93,17700.0,18.5017,18.5216,18.5017,18.5216,17700.0
2010-04-30 11:35:00,27.94,27.95,27.94,27.95,17100.0,18.5282,18.5349,18.5282,18.5349,17100.0
2010-04-30 11:40:00,27.94,27.95,27.92,27.93,21300.0,18.5282,18.5349,18.515,18.5216,21300.0
2010-04-30 11:45:00,27.93,27.94,27.92,27.94,8500.0,18.5216,18.5282,18.515,18.5282,8500.0
2010-04-30 11:50:00,27.94,27.95,27.91,27.92,19800.0,18.5282,18.5349,18.5083,18.515,19800.0
2010-04-30 11:55:00,27.92,27.93,27.91,27.92,10100.0,18.515,18.5216,18.5083,18.515,10100.0
2010-04-30 12:00:00,27.92,27.93,27.91,27.91,10400.0,18.515,18.5216,18.5083,18.5083,10400.0
2010-04-30 12:05:00,27.9,27.91,27.88,27.88,47000.0,18.5017,18.5083,18.4884,18.4884,47000.0
2010-04-30 12:10:00,27.89,27.89,27.86,27.87,47600.0,18.4951,18.4951,18.4752,18.4818,47600.0
2010-04-30 12:15:00,27.87,27.87,27.83,27.83,45900.0,18.4818,18.4818,18.4553,18.4553,45900.0
2010-04-30 12:20:00,27.83,27.83,27.8,27.81,62000.0,18.4553,18.4553,18.4354,18.442,62000.0
2010-04-30 12:25:00,27.82,27.84,27.81,27.82,99400.0,18.4487,18.4619,18.442,18.4487,99400.0
2010-04-30 12:30:00,27.83,27.84,27.82,27.83,103000.0,18.4553,18.4619,18.4487,18.4553,103000.0
2010-04-30 12:35:00,27.83,27.84,27.8,27.81,108600.0,18.4553,18.4619,18.4354,18.442,108600.0
2010-04-30 12:40:00,27.82,27.83,27.81,27.83,48000.0,18.4487,18.4553,18.442,18.4553,48000.0
2010-04-30 12:45:00,27.82,27.84,27.82,27.83,164900.0,18.4487,18.4619,18.4487,18.4553,164900.0
2010-04-30 12:50:00,27.83,27.85,27.82,27.82,118500.0,18.4553,18.4685,18.4487,18.4487,118500.0
2010-04-30 12:55:00,27.81,27.81,27.79,27.8,215800.0,18.442,18.442,18.4288,18.4354,215800.0
2010-04-30 13:00:00,27.8,27.8,27.79,27.8,86000.0,18.4354,18.4354,18.4288,18.4354,86000.0
2010-04-30 13:05:00,27.8,27.81,27.77,27.78,52900.0,18.4354,18.442,18.4155,18.4221,52900.0
2010-04-30 13:10:00,27.79,27.8,27.78,27.79,17300.0,18.4288,18.4354,18.4221,18.4288,17300.0
2010-04-30 13:15:00,27.78,27.81,27.78,27.81,30400.0,18.4221,18.442,18.4221,18.442,30400.0
2010-04-30 13:20:00,27.81,27.82,27.8,27.8,39800.0,18.442,18.4487,18.4354,18.4354,39800.0
2010-04-30 13:25:00,27.8,27.82,27.8,27.82,43600.0,18.4354,18.4487,18.4354,18.4487,43600.0
2010-04-30 13:30:00,27.81,27.82,27.8,27.8,66700.0,18.442,18.4487,18.4354,18.4354,66700.0
2010-04-30 13:35:00,27.8,27.81,27.79,27.79,24700.0,18.4354,18.442,18.4288,18.4288,24700.0
2010-04-30 13:40:00,27.8,27.81,27.8,27.81,16300.0,18.4354,18.442,18.4354,18.442,16300.0
2010-04-30 13:45:00,27.82,27.83,27.81,27.81,7100.0,18.4487,18.4553,18.442,18.442,7100.0
2010-04-30 13:50:00,27.82,27.83,27.81,27.81,33700.0,18.4487,18.4553,18.442,18.442,33700.0
2010-04-30 13:55:00,27.81,27.82,27.8,27.8,19000.0,18.442,18.4487,18.4354,18.4354,19000.0
2010-04-30 14:00:00,27.8,27.81,27.78,27.79,47300.0,18.4354,18.442,18.4221,18.4288,47300.0
2010-04-30 14:05:00,27.79,27.8,27.79,27.8,40200.0,18.4288,18.4354,18.4288,18.4354,40200.0
2010-04-30 14:10:00,27.8,27.83,27.79,27.83,34700.0,18.4354,18.4553,18.4288,18.4553,34700.0
2010-04-30 14:15:00,27.83,27.84,27.82,27.82,146900.0,18.4553,18.4619,18.4487,18.4487,146900.0
2010-04-30 14:20:00,27.81,27.82,27.8,27.82,33300.0,18.442,18.4487,18.4354,18.4487,33300.0
2010-04-30 14:25:00,27.81,27.82,27.8,27.81,52900.0,18.442,18.4487,18.4354,18.442,52900.0
2010-04-30 14:30:00,27.82,27.82,27.79,27.8,39400.0,18.4487,18.4487,18.4288,18.4354,39400.0
2010-04-30 14:35:00,27.8,27.81,27.76,27.76,49500.0,18.4354,18.442,18.4089,18.4089,49500.0
2010-04-30 14:40:00,27.76,27.76,27.73,27.75,66600.0,18.4089,18.4089,18.389,18.4022,66600.0
2010-04-30 14:45:00,27.75,27.77,27.74,27.75,30400.0,18.4022,18.4155,18.3956,18.4022,30400.0
2010-04-30 14:50:00,27.76,27.8,27.76,27.79,36200.0,18.4089,18.4354,18.4089,18.4288,36200.0
2010-04-30 14:55:00,27.8,27.8,27.76,27.77,47100.0,18.4354,18.4354,18.4089,18.4155,47100.0
2010-04-30 15:00:00,27.78,27.78,27.76,27.76,49900.0,18.4221,18.4221,18.4089,18.4089,49900.0
2010-04-30 15:05:00,27.75,27.77,27.73,27.77,49400.0,18.4022,18.4155,18.389,18.4155,49400.0
2010-04-30 15:10:00,27.77,27.81,27.76,27.79,90100.0,18.4155,18.442,18.4089,18.4288,90100.0
2010-04-30 15:15:00,27.79,27.8,27.77,27.78,30900.0,18.4288,18.4354,18.4155,18.4221,30900.0
2010-04-30 15:20:00,27.79,27.79,27.75,27.77,39600.0,18.4288,18.4288,18.4022,18.4155,39600.0
2010-04-30 15:25:00,27.76,27.77,27.74,27.76,87500.0,18.4089,18.4155,18.3956,18.4089,87500.0
2010-04-30 15:30:00,27.76,27.78,27.76,27.78,25100.0,18.4089,18.4221,18.4089,18.4221,25100.0
2010-04-30 15:35:00,27.77,27.77,27.75,27.76,48800.0,18.4155,18.4155,18.4022,18.4089,48800.0
2010-04-30 15:40:00,27.75,27.75,27.71,27.73,94800.0,18.4022,18.4022,18.3757,18.389,94800.0
2010-04-30 15:45:00,27.73,27.73,27.69,27.7,96100.0,18.389,18.389,18.3624,18.3691,96100.0
2010-04-30 15:50:00,27.7,27.71,27.67,27.68,185100.0,18.3691,18.3757,18.3492,18.3558,185100.0
2010-04-30 15:55:00,27.68,27.69,27.62,27.62,463800.0,18.3558,18.3624,18.316,18.316,463800.0
2010-05-03 09:30:00,27.66,27.75,27.66,27.68,169000.0,18.3426,18.4022,18.3426,18.3558,169000.0
2010-05-03 09:35:00,27.68,27.69,27.63,27.68,48400.0,18.3558,18.3624,18.3227,18.3558,48400.0
2010-05-03 09:40:00,27.69,27.72,27.69,27.7,31500.0,18.3624,18.3823,18.3624,18.3691,31500.0
2010-05-03 09:45:00,27.7,27.7,27.68,27.7,14800.0,18.3691,18.3691,18.3558,18.3691,14800.0
2010-05-03 09:50:00,27.7,27.7,27.65,27.68,20200.0,18.3691,18.3691,18.3359,18.3558,20200.0
2010-05-03 09:55:00,27.68,27.7,27.68,27.69,77500.0,18.3558,18.3691,18.3558,18.3624,77500.0
2010-05-03 10:00:00,27.7,27.7,27.64,27.64,43000.0,18.3691,18.3691,18.3293,18.3293,43000.0
2010-05-03 10:05:00,27.65,27.66,27.64,27.65,14500.0,18.3359,18.3426,18.3293,18.3359,14500.0
2010-05-03 10:10:00,27.66,27.67,27.64,27.64,16200.0,18.3426,18.3492,18.3293,18.3293,16200.0
2010-05-03 10:15:00,27.64,27.67,27.64,27.67,107100.0,18.3293,18.3492,18.3293,18.3492,107100.0
2010-05-03 10:20:00,27.67,27.68,27.66,27.66,37400.0,18.3492,18.3558,18.3426,18.3426,37400.0
2010-05-03 10:25:00,27.66,27.67,27.63,27.63,83500.0,18.3426,18.3492,18.3227,18.3227,83500.0
2010-05-03 10:30:00,27.64,27.65,27.62,27.65,24700.0,18.3293,18.3359,18.316,18.3359,24700.0
2010-05-03 10:35:00,27.65,27.65,27.64,27.65,53900.0,18.3359,18.3359,18.3293,18.3359,53900.0
2010-05-03 10:40:00,27.65,27.67,27.65,27.67,87300.0,18.3359,18.3492,18.3359,18.3492,87300.0
2010-05-03 10:45:00,27.67,27.67,27.64,27.66,22800.0,18.3492,18.3492,18.3293,18.3426,22800.0
2010-05-03 10:50:00,27.65,27.66,27.64,27.64,29600.0,18.3359,18.3426,18.3293,18.3293,29600.0
2010-05-03 10:55:00,27.65,27.66,27.65,27.66,22300.0,18.3359,18.3426,18.3359,18.3426,22300.0
2010-05-03 11:00:00,27.65,27.67,27.65,27.65,28400.0,18.3359,18.3492,18.3359,18.3359,28400.0
2010-05-03 11:05:00,27.65,27.65,27.63,27.63,10800.0,18.3359,18.3359,18.3227,18.3227,10800.0
2010-05-03 11:10:00,27.62,27.66,27.62,27.66,67200.0,18.316,18.3426,18.316,18.3426,67200.0
2010-05-03 11:15:00,27.67,27.68,27.67,27.68,3800.0,18.3492,18.3558,18.3492,18.3558,3800.0
2010-05-03 11:20:00,27.67,27.69,27.67,27.67,20400.0,18.3492,18.3624,18.3492,18.3492,20400.0
2010-05-03 11:25:00,27.68,27.69,27.67,27.68,25800.0,18.3558,18.3624,18.3492,18.3558,25800.0
2010-05-03 11:30:00,27.67,27.69,27.67,27.67,30700.0,18.3492,18.3624,18.3492,18.3492,30700.0
2010-05-03 11:35:00,27.68,27.69,27.66,27.66,60400.0,18.3558,18.3624,18.3426,18.3426,60400.0
2010-05-03 11:40:00,27.67,27.67,27.65,27.67,28600.0,18.3492,18.3492,18.3359,18.3492,28600.0
2010-05-03 11:45:00,27.67,27.69,27.67,27.68,20500.0,18.3492,18.3624,18.3492,18.3558,20500.0
2010-05-03 11:50:00,27.68,27.68,27.67,27.68,27500.0,18.3558,18.3558,18.3492,18.3558,27500.0
2010-05-03 11:55:00,27.68,27.68,27.67,27.67,15300.0,18.3558,18.3558,18.3492,18.3492,15300.0
2010-05-03 12:00:00,27.67,27.68,27.66,27.67,8100.0,18.3492,18.3558,18.3426,18.3492,8100.0
2010-05-03 12:05:00,27.67,27.68,27.67,27.67,15500.0,18.3492,18.3558,18.3492,18.3492,15500.0
2010-05-03 12:10:00,27.67,27.68,27.67,27.68,44100.0,18.3492,18.3558,18.3492,18.3558,44100.0
2010-05-03 12:15:00,27.67,27.69,27.67,27.69,16600.0,18.3492,18.3624,18.3492,18.3624,16600.0
2010-05-03 12:20:00,27.69,27.73,27.69,27.72,61900.0,18.3624,18.389,18.3624,18.3823,61900.0
2010-05-03 12:25:00,27.72,27.76,27.72,27.76,28700.0,18.3823,18.4089,18.3823,18.4089,28700.0
2010-05-03 12:30:00,27.76,27.78,27.76,27.77,36400.0,18.4089,18.4221,18.4089,18.4155,36400.0
2010-05-03 12:35:00,27.78,27.79,27.76,27.78,20000.0,18.4221,18.4288,18.4089,18.4221,20000.0
2010-05-03 12:40:00,27.77,27.78,27.77,27.78,4500.0,18.4155,18.4221,18.4155,18.4221,4500.0
2010-05-03 12:45:00,27.77,27.8,27.77,27.8,14000.0,18.4155,18.4354,18.4155,18.4354,14000.0
2010-05-03 12:50:00,27.8,27.81,27.79,27.8,8700.0,18.4354,18.442,18.4288,18.4354,8700.0
2010-05-03 12:55:00,27.81,27.82,27.8,27.82,46700.0,18.442,18.4487,18.4354,18.4487,46700.0
2010-05-03 13:00:00,27.82,27.82,27.79,27.8,41800.0,18.4487,18.4487,18.4288,18.4354,41800.0
2010-05-03 13:05:00,27.81,27.82,27.81,27.82,3500.0,18.442,18.4487,18.442,18.4487,3500.0
2010-05-03 13:10:00,27.81,27.81,27.8,27.81,5200.0,18.442,18.442,18.4354,18.442,5200.0
2010-05-03 13:15:00,27.81,27.81,27.8,27.8,10000.0,18.442,18.442,18.4354,18.4354,10000.0
2010-05-03 13:20:00,27.8,27.83,27.8,27.83,51200.0,18.4354,18.4553,18.4354,18.4553,51200.0
2010-05-03 13:25:00,27.82,27.82,27.8,27.8,7400.0,18.4487,18.4487,18.4354,18.4354,7400.0
2010-05-03 13:30:00,27.81,27.82,27.8,27.82,65900.0,18.442,18.4487,18.4354,18.4487,65900.0
2010-05-03 13:35:00,27.82,27.84,27.8,27.84,67200.0,18.4487,18.4619,18.4354,18.4619,67200.0
2010-05-03 13:40:00,27.84,27.86,27.82,27.82,20200.0,18.4619,18.4752,18.4487,18.4487,20200.0
2010-05-03 13:45:00,27.82,27.82,27.81,27.81,27600.0,18.4487,18.4487,18.442,18.442,27600.0
2010-05-03 13:50:00,27.82,27.82,27.8,27.82,24100.0,18.4487,18.4487,18.4354,18.4487,24100.0
2010-05-03 13:55:00,27.82,27.83,27.81,27.82,30500.0,18.4487,18.4553,18.442,18.4487,30500.0
2010-05-03 14:00:00,27.82,27.82,27.8,27.81,14500.0,18.4487,18.4487,18.4354,18.442,14500.0
2010-05-03 14:05:00,27.81,27.81,27.79,27.79,27200.0,18.442,18.442,18.4288,18.4288,27200.0
2010-05-03 14:10:00,27.78,27.79,27.78,27.79,18000.0,18.4221,18.4288,18.4221,18.4288,18000.0
2010-05-03 14:15:00,27.8,27.82,27.79,27.81,26400.0,18.4354,18.4487,18.4288,18.442,26400.0
2010-05-03 14:20:00,27.8,27.83,27.8,27.83,12400.0,18.4354,18.4553,18.4354,18.4553,12400.0
2010-05-03 14:25:00,27.82,27.83,27.81,27.82,157000.0,18.4487,18.4553,18.442,18.4487,157000.0
2010-05-03 14:30:00,27.83,27.84,27.82,27.82,36000.0,18.4553,18.4619,18.4487,18.4487,36000.0
2010-05-03 14:35:00,27.81,27.82,27.8,27.81,15700.0,18.442,18.4487,18.4354,18.442,15700.0
2010-05-03 14:40:00,27.81,27.81,27.78,27.78,11000.0,18.442,18.442,18.4221,18.4221,11000.0
2010-05-03 14:45:00,27.79,27.81,27.79,27.81,15700.0,18.4288,18.442,18.4288,18.442,15700.0
2010-05-03 14:50:00,27.81,27.84,27.81,27.84,61800.0,18.442,18.4619,18.442,18.4619,61800.0
2010-05-03 14:55:00,27.83,27.84,27.83,27.83,14800.0,18.4553,18.4619,18.4553,18.4553,14800.0
2010-05-03 15:00:00,27.84,27.84,27.82,27.83,32800.0,18.4619,18.4619,18.4487,18.4553,32800.0
2010-05-03 15:05:00,27.83,27.84,27.81,27.81,23900.0,18.4553,18.4619,18.442,18.442,23900.0
2010-05-03 15:10:00,27.82,27.82,27.8,27.82,31000.0,18.4487,18.4487,18.4354,18.4487,31000.0
2010-05-03 15:15:00,27.82,27.84,27.81,27.82,12900.0,18.4487,18.4619,18.442,18.4487,12900.0
2010-05-03 15:20:00,27.82,27.83,27.8,27.8,26300.0,18.4487,18.4553,18.4354,18.4354,26300.0
2010-05-03 15:25:00,27.8,27.83,27.79,27.83,29100.0,18.4354,18.4553,18.4288,18.4553,29100.0
2010-05-03 15:30:00,27.82,27.83,27.81,27.82,16400.0,18.4487,18.4553,18.442,18.4487,16400.0
2010-05-03 15:35:00,27.82,27.83,27.81,27.81,27500.0,18.4487,18.4553,18.442,18.442,27500.0
2010-05-03 15:40:00,27.81,27.82,27.81,27.81,100000.0,18.442,18.4487,18.442,18.442,100000.0
2010-05-03 15:45:00,27.82,27.84,27.82,27.83,166100.0,18.4487,18.4619,18.4487,18.4553,166100.0
2010-05-03 15:50:00,27.82,27.83,27.8,27.8,113600.0,18.4487,18.4553,18.4354,18.4354,113600.0
2010-05-03 15:55:00,27.81,27.81,27.76,27.78,322000.0,18.442,18.442,18.4089,18.4221,322000.0
2010-05-04 09:30:00,27.59,27.64,27.53,27.63,112700.0,18.2961,18.3293,18.2563,18.3227,112700.0
2010-05-04 09:35:00,27.63,27.64,27.56,27.61,236400.0,18.3227,18.3293,18.2762,18.3094,236400.0
2010-05-04 09:40:00,27.61,27.62,27.56,27.58,116000.0,18.3094,18.316,18.2762,18.2895,116000.0
2010-05-04 09:45:00,27.57,27.62,27.56,27.61,85400.0,18.2829,18.316,18.2762,18.3094,85400.0
2010-05-04 09:50:00,27.61,27.65,27.6,27.65,39500.0,18.3094,18.3359,18.3028,18.3359,39500.0
2010-05-04 09:55:00,27.65,27.68,27.65,27.66,48500.0,18.3359,18.3558,18.3359,18.3426,48500.0
2010-05-04 10:00:00,27.67,27.68,27.63,27.64,94400.0,18.3492,18.3558,18.3227,18.3293,94400.0
2010-05-04 10:05:00,27.64,27.67,27.63,27.63,79500.0,18.3293,18.3492,18.3227,18.3227,79500.0
2010-05-04 10:10:00,27.63,27.68,27.62,27.68,33900.0,18.3227,18.3558,18.316,18.3558,33900.0
2010-05-04 10:15:00,27.68,27.71,27.66,27.7,64900.0,18.3558,18.3757,18.3426,18.3691,64900.0
2010-05-04 10:20:00,27.7,27.74,27.68,27.69,55300.0,18.3691,18.3956,18.3558,18.3624,55300.0
2010-05-04 10:25:00,27.71,27.74,27.7,27.7,285100.0,18.3757,18.3956,18.3691,18.3691,285100.0
2010-05-04 10:30:00,27.69,27.71,27.63,27.63,388000.0,18.3624,18.3757,18.3227,18.3227,388000.0
2010-05-04 10:35:00,27.63,27.64,27.57,27.58,72600.0,18.3227,18.3293,18.2829,18.2895,72600.0
2010-05-04 10:40:00,27.58,27.6,27.57,27.58,32900.0,18.2895,18.3028,18.2829,18.2895,32900.0
2010-05-04 10:45:00,27.57,27.6,27.56,27.59,75900.0,18.2829,18.3028,18.2762,18.2961,75900.0
2010-05-04 10:50:00,27.59,27.59,27.57,27.58,337900.0,18.2961,18.2961,18.2829,18.2895,337900.0
2010-05-04 10:55:00,27.58,27.59,27.51,27.51,263200.0,18.2895,18.2961,18.2431,18.2431,263200.0
2010-05-04 11:00:00,27.51,27.53,27.49,27.5,167600.0,18.2431,18.2563,18.2298,18.2364,167600.0
2010-05-04 11:05:00,27.5,27.52,27.48,27.52,43500.0,18.2364,18.2497,18.2232,18.2497,43500.0
2010-05-04 11:10:00,27.52,27.52,27.5,27.51,67500.0,18.2497,18.2497,18.2364,18.2431,67500.0
2010-05-04 11:15:00,27.51,27.52,27.5,27.52,14100.0,18.2431,18.2497,18.2364,18.2497,14100.0
2010-05-04 11:20:00,27.52,27.56,27.52,27.53,28500.0,18.2497,18.2762,18.2497,18.2563,28500.0
2010-05-04 11:25:00,27.52,27.54,27.51,27.52,25100.0,18.2497,18.263,18.2431,18.2497,25100.0
2010-05-04 11:30:00,27.53,27.55,27.52,27.53,19300.0,18.2563,18.2696,18.2497,18.2563,19300.0
2010-05-04 11:35:00,27.53,27.55,27.52,27.54,528500.0,18.2563,18.2696,18.2497,18.263,528500.0
2010-05-04 11:40:00,27.54,27.55,27.52,27.52,48300.0,18.263,18.2696,18.2497,18.2497,48300.0
2010-05-04 11:45:00,27.52,27.54,27.51,27.53,20000.0,18.2497,18.263,18.2431,18.2563,20000.0
2010-05-04 11:50:00,27.53,27.56,27.52,27.54,410700.0,18.2563,18.2762,18.2497,18.263,410700.0
2010-05-04 11:55:00,27.54,27.57,27.54,27.57,110300.0,18.263,18.2829,18.263,18.2829,110300.0
2010-05-04 12:00:00,27.57,27.57,27.54,27.55,36800.0,18.2829,18.2829,18.263,18.2696,36800.0
2010-05-04 12:05:00,27.55,27.55,27.53,27.54,25400.0,18.2696,18.2696,18.2563,18.263,25400.0
2010-05-04 12:10:00,27.54,27.55,27.52,27.55,35100.0,18.263,18.2696,18.2497,18.2696,35100.0
2010-05-04 12:15:00,27.55,27.56,27.53,27.54,23700.0,18.2696,18.2762,18.2563,18.263,23700.0
2010-05-04 12:20:00,27.53,27.53,27.46,27.49,56900.0,18.2563,18.2563,18.2099,18.2298,56900.0
2010-05-04 12:25:00,27.49,27.53,27.47,27.51,48500.0,18.2298,18.2563,18.2166,18.2431,48500.0
2010-05-04 12:30:00,27.52,27.56,27.51,27.55,39200.0,18.2497,18.2762,18.2431,18.2696,39200.0
2010-05-04 12:35:00,27.55,27.57,27.55,27.56,16700.0,18.2696,18.2829,18.2696,18.2762,16700.0
2010-05-04 12:40:00,27.56,27.57,27.54,27.55,19000.0,18.2762,18.2829,18.263,18.2696,19000.0
2010-05-04 12:45:00,27.55,27.58,27.55,27.58,8100.0,18.2696,18.2895,18.2696,18.2895,8100.0
2010-05-04 12:50:00,27.58,27.59,27.58,27.59,16600.0,18.2895,18.2961,18.2895,18.2961,16600.0
2010-05-04 12:55:00,27.59,27.6,27.58,27.59,11600.0,18.2961,18.3028,18.2895,18.2961,11600.0
2010-05-04 13:00:00,27.6,27.6,27.57,27.57,25500.0,18.3028,18.3028,18.2829,18.2829,25500.0
2010-05-04 13:05:00,27.57,27.58,27.56,27.56,5700.0,18.2829,18.2895,18.2762,18.2762,5700.0
2010-05-04 13:10:00,27.56,27.57,27.55,27.55,33700.0,18.2762,18.2829,18.2696,18.2696,33700.0
2010-05-04 13:15:00,27.55,27.58,27.55,27.57,485100.0,18.2696,18.2895,18.2696,18.2829,485100.0
2010-05-04 13:20:00,27.57,27.59,27.57,27.57,30100.0,18.2829,18.2961,18.2829,18.2829,30100.0
2010-05-04 13:25:00,27.57,27.57,27.54,27.55,10200.0,18.2829,18.2829,18.263,18.2696,10200.0
2010-05-04 13:30:00,27.54,27.58,27.54,27.58,8700.0,18.263,18.2895,18.263,18.2895,8700.0
2010-05-04 13:35:00,27.58,27.58,27.57,27.57,19200.0,18.2895,18.2895,18.2829,18.2829,19200.0
2010-05-04 13:40:00,27.58,27.58,27.57,27.57,69700.0,18.2895,18.2895,18.2829,18.2829,69700.0
2010-05-04 13:45:00,27.57,27.59,27.57,27.58,65700.0,18.2829,18.2961,18.2829,18.2895,65700.0
2010-05-04 13:50:00,27.59,27.59,27.56,27.56,89600.0,18.2961,18.2961,18.2762,18.2762,89600.0
2010-05-04 13:55:00,27.56,27.58,27.55,27.56,140900.0,18.2762,18.2895,18.2696,18.2762,140900.0
2010-05-04 14:00:00,27.56,27.56,27.52,27.55,271100.0,18.2762,18.2762,18.2497,18.2696,271100.0
2010-05-04 14:05:00,27.55,27.56,27.54,27.55,13200.0,18.2696,18.2762,18.263,18.2696,13200.0
2010-05-04 14:10:00,27.56,27.59,27.56,27.59,258000.0,18.2762,18.2961,18.2762,18.2961,258000.0
2010-05-04 14:15:00,27.58,27.59,27.53,27.53,27000.0,18.2895,18.2961,18.2563,18.2563,27000.0
2010-05-04 14:20:00,27.53,27.55,27.53,27.54,10900.0,18.2563,18.2696,18.2563,18.263,10900.0
2010-05-04 14:25:00,27.54,27.55,27.53,27.53,10600.0,18.263,18.2696,18.2563,18.2563,10600.0
2010-05-04 14:30:00,27.54,27.55,27.51,27.52,220700.0,18.263,18.2696,18.2431,18.2497,220700.0
2010-05-04 14:35:00,27.52,27.56,27.52,27.52,492100.0,18.2497,18.2762,18.2497,18.2497,492100.0
2010-05-04 14:40:00,27.52,27.56,27.52,27.54,197100.0,18.2497,18.2762,18.2497,18.263,197100.0
2010-05-04 14:45:00,27.53,27.55,27.53,27.55,165900.0,18.2563,18.2696,18.2563,18.2696,165900.0
2010-05-04 14:50:00,27.55,27.57,27.55,27.56,513900.0,18.2696,18.2829,18.2696,18.2762,513900.0
2010-05-04 14:55:00,27.55,27.58,27.54,27.58,514200.0,18.2696,18.2895,18.263,18.2895,514200.0
2010-05-04 15:00:00,27.58,27.6,27.54,27.6,243100.0,18.2895,18.3028,18.263,18.3028,243100.0
2010-05-04 15:05:00,27.61,27.61,27.59,27.6,163500.0,18.3094,18.3094,18.2961,18.3028,163500.0
2010-05-04 15:10:00,27.59,27.61,27.59,27.59,233500.0,18.2961,18.3094,18.2961,18.2961,233500.0
2010-05-04 15:15:00,27.6,27.6,27.58,27.59,136600.0,18.3028,18.3028,18.2895,18.2961,136600.0
2010-05-04 15:20:00,27.6,27.6,27.56,27.57,277500.0,18.3028,18.3028,18.2762,18.2829,277500.0
2010-05-04 15:25:00,27.58,27.58,27.55,27.57,169500.0,18.2895,18.2895,18.2696,18.2829,169500.0
2010-05-04 15:30:00,27.57,27.58,27.55,27.56,412600.0,18.2829,18.2895,18.2696,18.2762,412600.0
2010-05-04 15:35:00,27.55,27.56,27.5,27.52,224100.0,18.2696,18.2762,18.2364,18.2497,224100.0
2010-05-04 15:40:00,27.52,27.53,27.46,27.5,518800.0,18.2497,18.2563,18.2099,18.2364,518800.0
2010-05-04 15:45:00,27.5,27.53,27.49,27.51,388800.0,18.2364,18.2563,18.2298,18.2431,388800.0
2010-05-04 15:50:00,27.51,27.56,27.5,27.55,539400.0,18.2431,18.2762,18.2364,18.2696,539400.0
2010-05-04 15:55:00,27.55,27.56,27.5,27.51,971300.0,18.2696,18.2762,18.2364,18.2431,971300.0
2010-05-05 09:30:00,27.4,27.67,27.4,27.63,450600.0,18.1701,18.3492,18.1701,18.3227,450600.0
2010-05-05 09:35:00,27.62,27.68,27.57,27.6,254000.0,18.316,18.3558,18.2829,18.3028,254000.0
2010-05-05 09:40:00,27.59,27.63,27.55,27.62,329100.0,18.2961,18.3227,18.2696,18.316,329100.0
2010-05-05 09:45:00,27.61,27.62,27.59,27.61,504200.0,18.3094,18.316,18.2961,18.3094,504200.0
2010-05-05 09:50:00,27.62,27.66,27.59,27.66,389100.0,18.316,18.3426,18.2961,18.3426,389100.0
2010-05-05 09:55:00,27.66,27.68,27.63,27.65,182400.0,18.3426,18.3558,18.3227,18.3359,182400.0
2010-05-05 10:00:00,27.63,27.63,27.59,27.61,382000.0,18.3227,18.3227,18.2961,18.3094,382000.0
2010-05-05 10:05:00,27.61,27.62,27.58,27.61,54000.0,18.3094,18.316,18.2895,18.3094,54000.0
2010-05-05 10:10:00,27.61,27.63,27.59,27.63,595400.0,18.3094,18.3227,18.2961,18.3227,595400.0
2010-05-05 10:15:00,27.64,27.69,27.63,27.64,274600.0,18.3293,18.3624,18.3227,18.3293,274600.0
2010-05-05 10:20:00,27.65,27.67,27.63,27.67,91300.0,18.3359,18.3492,18.3227,18.3492,91300.0
2010-05-05 10:25:00,27.67,27.68,27.64,27.66,61000.0,18.3492,18.3558,18.3293,18.3426,61000.0
2010-05-05 10:30:00,27.66,27.68,27.66,27.67,46100.0,18.3426,18.3558,18.3426,18.3492,46100.0
2010-05-05 10:35:00,27.67,27.67,27.6,27.62,39200.0,18.3492,18.3492,18.3028,18.316,39200.0
2010-05-05 10:40:00,27.62,27.67,27.62,27.62,59300.0,18.316,18.3492,18.316,18.316,59300.0
2010-05-05 10:45:00,27.62,27.64,27.6,27.61,57300.0,18.316,18.3293,18.3028,18.3094,57300.0
2010-05-05 10:50:00,27.61,27.63,27.6,27.61,11500.0,18.3094,18.3227,18.3028,18.3094,11500.0
2010-05-05 10:55:00,27.61,27.64,27.61,27.64,53100.0,18.3094,18.3293,18.3094,18.3293,53100.0
2010-05-05 11:00:00,27.63,27.64,27.6,27.61,28200.0,18.3227,18.3293,18.3028,18.3094,28200.0
2010-05-05 11:05:00,27.62,27.62,27.59,27.61,22900.0,18.316,18.316,18.2961,18.3094,22900.0
2010-05-05 11:10:00,27.61,27.63,27.6,27.62,26100.0,18.3094,18.3227,18.3028,18.316,26100.0
2010-05-05 11:15:00,27.62,27.62,27.6,27.6,24100.0,18.316,18.316,18.3028,18.3028,24100.0
2010-05-05 11:20:00,27.6,27.62,27.6,27.62,13200.0,18.3028,18.316,18.3028,18.316,13200.0
2010-05-05 11:25:00,27.62,27.64,27.61,27.63,11600.0,18.316,18.3293,18.3094,18.3227,11600.0
2010-05-05 11:30:00,27.63,27.64,27.61,27.62,11000.0,18.3227,18.3293,18.3094,18.316,11000.0
2010-05-05 11:35:00,27.61,27.62,27.6,27.61,11100.0,18.3094,18.316,18.3028,18.3094,11100.0
2010-05-05 11:40:00,27.61,27.65,27.6,27.64,6400.0,18.3094,18.3359,18.3028,18.3293,6400.0
2010-05-05 11:45:00,27.64,27.66,27.62,27.65,35500.0,18.3293,18.3426,18.316,18.3359,35500.0
2010-05-05 11:50:00,27.65,27.66,27.62,27.63,27300.0,18.3359,18.3426,18.316,18.3227,27300.0
2010-05-05 11:55:00,27.62,27.67,27.62,27.63,48400.0,18.316,18.3492,18.316,18.3227,48400.0
2010-05-05 12:00:00,27.64,27.65,27.63,27.64,34100.0,18.3293,18.3359,18.3227,18.3293,34100.0
2010-05-05 12:05:00,27.64,27.65,27.63,27.65,5900.0,18.3293,18.3359,18.3227,18.3359,5900.0
2010-05-05 12:10:00,27.65,27.67,27.64,27.66,18700.0,18.3359,18.3492,18.3293,18.3426,18700.0
2010-05-05 12:15:00,27.67,27.69,27.66,27.69,27600.0,18.3492,18.3624,18.3426,18.3624,27600.0
2010-05-05 12:20:00,27.69,27.69,27.66,27.68,19500.0,18.3624,18.3624,18.3426,18.3558,19500.0
2010-05-05 12:25:00,27.68,27.69,27.67,27.68,29600.0,18.3558,18.3624,18.3492,18.3558,29600.0
2010-05-05 12:30:00,27.67,27.69,27.66,27.69,36700.0,18.3492,18.3624,18.3426,18.3624,36700.0
2010-05-05 12:35:00,27.68,27.68,27.65,27.67,50100.0,18.3558,18.3558,18.3359,18.3492,50100.0
2010-05-05 12:40:00,27.67,27.67,27.62,27.63,67400.0,18.3492,18.3492,18.316,18.3227,67400.0
2010-05-05 12:45:00,27.63,27.66,27.63,27.66,62200.0,18.3227,18.3426,18.3227,18.3426,62200.0
2010-05-05 12:50:00,27.66,27.68,27.65,27.68,38100.0,18.3426,18.3558,18.3359,18.3558,38100.0
2010-05-05 12:55:00,27.68,27.69,27.66,27.67,35300.0,18.3558,18.3624,18.3426,18.3492,35300.0
2010-05-05 13:00:00,27.68,27.68,27.62,27.64,97200.0,18.3558,18.3558,18.316,18.3293,97200.0
2010-05-05 13:05:00,27.64,27.67,27.63,27.66,89300.0,18.3293,18.3492,18.3227,18.3426,89300.0
2010-05-05 13:10:00,27.66,27.67,27.63,27.63,63100.0,18.3426,18.3492,18.3227,18.3227,63100.0
2010-05-05 13:15:00,27.63,27.67,27.63,27.66,37200.0,18.3227,18.3492,18.3227,18.3426,37200.0
2010-05-05 13:20:00,27.66,27.67,27.65,27.65,42800.0,18.3426,18.3492,18.3359,18.3359,42800.0
2010-05-05 13:25:00,27.66,27.66,27.64,27.64,42900.0,18.3426,18.3426,18.3293,18.3293,42900.0
2010-05-05 13:30:00,27.64,27.66,27.63,27.63,48700.0,18.3293,18.3426,18.3227,18.3227,48700.0
2010-05-05 13:35:00,27.64,27.65,27.61,27.65,48600.0,18.3293,18.3359,18.3094,18.3359,48600.0
2010-05-05 13:40:00,27.65,27.66,27.63,27.63,57100.0,18.3359,18.3426,18.3227,18.3227,57100.0
2010-05-05 13:45:00,27.63,27.66,27.63,27.65,45400.0,18.3227,18.3426,18.3227,18.3359,45400.0
2010-05-05 13:50:00,27.66,27.66,27.63,27.65,68300.0,18.3426,18.3426,18.3227,18.3359,68300.0
2010-05-05 13:55:00,27.66,27.67,27.63,27.63,64700.0,18.3426,18.3492,18.3227,18.3227,64700.0
2010-05-05 14:00:00,27.63,27.64,27.59,27.59,73600.0,18.3227,18.3293,18.2961,18.2961,73600.0
2010-05-05 14:05:00,27.59,27.62,27.59,27.61,56900.0,18.2961,18.316,18.2961,18.3094,56900.0
2010-05-05 14:10:00,27.61,27.62,27.6,27.6,48700.0,18.3094,18.316,18.3028,18.3028,48700.0
2010-05-05 14:15:00,27.6,27.63,27.59,27.62,53200.0,18.3028,18.3227,18.2961,18.316,53200.0
2010-05-05 14:20:00,27.62,27.64,27.61,27.63,30400.0,18.316,18.3293,18.3094,18.3227,30400.0
2010-05-05 14:25:00,27.63,27.64,27.61,27.61,83100.0,18.3227,18.3293,18.3094,18.3094,83100.0
2010-05-05 14:30:00,27.61,27.62,27.6,27.61,109700.0,18.3094,18.316,18.3028,18.3094,109700.0
2010-05-05 14:35:00,27.61,27.61,27.57,27.57,69000.0,18.3094,18.3094,18.2829,18.2829,69000.0
2010-05-05 14:40:00,27.58,27.59,27.57,27.57,201700.0,18.2895,18.2961,18.2829,18.2829,201700.0
2010-05-05 14:45:00,27.56,27.57,27.54,27.54,102000.0,18.2762,18.2829,18.263,18.263,102000.0
2010-05-05 14:50:00,27.54,27.55,27.53,27.54,92400.0,18.263,18.2696,18.2563,18.263,92400.0
2010-05-05 14:55:00,27.54,27.57,27.54,27.57,139300.0,18.263,18.2829,18.263,18.2829,139300.0
2010-05-05 15:00:00,27.57,27.58,27.55,27.56,66700.0,18.2829,18.2895,18.2696,18.2762,66700.0
2010-05-05 15:05:00,27.56,27.58,27.54,27.58,87100.0,18.2762,18.2895,18.263,18.2895,87100.0
2010-05-05 15:10:00,27.58,27.6,27.57,27.6,66500.0,18.2895,18.3028,18.2829,18.3028,66500.0
2010-05-05 15:15:00,27.6,27.6,27.56,27.56,87800.0,18.3028,18.3028,18.2762,18.2762,87800.0
2010-05-05 15:20:00,27.56,27.61,27.56,27.61,264900.0,18.2762,18.3094,18.2762,18.3094,264900.0
2010-05-05 15:25:00,27.61,27.61,27.58,27.59,85200.0,18.3094,18.3094,18.2895,18.2961,85200.0
2010-05-05 15:30:00,27.58,27.59,27.57,27.57,116900.0,18.2895,18.2961,18.2829,18.2829,116900.0
2010-05-05 15:35:00,27.56,27.58,27.54,27.58,114800.0,18.2762,18.2895,18.263,18.2895,114800.0
2010-05-05 15:40:00,27.58,27.63,27.57,27.63,112600.0,18.2895,18.3227,18.2829,18.3227,112600.0
2010-05-05 15:45:00,27.62,27.63,27.6,27.6,152600.0,18.316,18.3227,18.3028,18.3028,152600.0
2010-05-05 15:50:00,27.6,27.63,27.6,27.62,284900.0,18.3028,18.3227,18.3028,18.316,284900.0
2010-05-05 15:55:00,27.62,27.63,27.58,27.6,488500.0,18.316,18.3227,18.2895,18.3028,488500.0
2010-05-06 09:30:00,27.5,27.56,27.44,27.55,69700.0,18.2364,18.2762,18.1967,18.2696,69700.0
2010-05-06 09:35:00,27.57,27.57,27.41,27.41,74000.0,18.2829,18.2829,18.1768,18.1768,74000.0
2010-05-06 09:40:00,27.42,27.48,27.42,27.48,51300.0,18.1834,18.2232,18.1834,18.2232,51300.0
2010-05-06 09:45:00,27.49,27.51,27.46,27.46,61400.0,18.2298,18.2431,18.2099,18.2099,61400.0
2010-05-06 09:50:00,27.46,27.47,27.44,27.44,14000.0,18.2099,18.2166,18.1967,18.1967,14000.0
2010-05-06 09:55:00,27.44,27.47,27.44,27.46,30800.0,18.1967,18.2166,18.1967,18.2099,30800.0
2010-05-06 10:00:00,27.46,27.51,27.46,27.5,102500.0,18.2099,18.2431,18.2099,18.2364,102500.0
2010-05-06 10:05:00,27.51,27.51,27.46,27.46,37600.0,18.2431,18.2431,18.2099,18.2099,37600.0
2010-05-06 10:10:00,27.47,27.5,27.46,27.48,41400.0,18.2166,18.2364,18.2099,18.2232,41400.0
2010-05-06 10:15:00,27.49,27.55,27.47,27.52,104400.0,18.2298,18.2696,18.2166,18.2497,104400.0
2010-05-06 10:20:00,27.52,27.52,27.47,27.47,82000.0,18.2497,18.2497,18.2166,18.2166,82000.0
2010-05-06 10:25:00,27.46,27.47,27.44,27.45,21300.0,18.2099,18.2166,18.1967,18.2033,21300.0
2010-05-06 10:30:00,27.46,27.49,27.46,27.47,27900.0,18.2099,18.2298,18.2099,18.2166,27900.0
2010-05-06 10:35:00,27.48,27.5,27.47,27.5,38900.0,18.2232,18.2364,18.2166,18.2364,38900.0
2010-05-06 10:40:00,27.5,27.5,27.48,27.48,28800.0,18.2364,18.2364,18.2232,18.2232,28800.0
2010-05-06 10:45:00,27.47,27.51,27.47,27.51,77800.0,18.2166,18.2431,18.2166,18.2431,77800.0
2010-05-06 10:50:00,27.51,27.52,27.49,27.49,60100.0,18.2431,18.2497,18.2298,18.2298,60100.0
2010-05-06 10:55:00,27.49,27.5,27.46,27.5,89800.0,18.2298,18.2364,18.2099,18.2364,89800.0
2010-05-06 11:00:00,27.5,27.5,27.47,27.48,28300.0,18.2364,18.2364,18.2166,18.2232,28300.0
2010-05-06 11:05:00,27.48,27.51,27.47,27.5,27300.0,18.2232,18.2431,18.2166,18.2364,27300.0
2010-05-06 11:10:00,27.5,27.5,27.44,27.46,53200.0,18.2364,18.2364,18.1967,18.2099,53200.0
2010-05-06 11:15:00,27.45,27.46,27.43,27.44,49900.0,18.2033,18.2099,18.19,18.1967,49900.0
2010-05-06 11:20:00,27.45,27.47,27.44,27.45,49500.0,18.2033,18.2166,18.1967,18.2033,49500.0
2010-05-06 11:25:00,27.45,27.49,27.45,27.47,54900.0,18.2033,18.2298,18.2033,18.2166,54900.0
2010-05-06 11:30:00,27.46,27.48,27.46,27.46,25200.0,18.2099,18.2232,18.2099,18.2099,25200.0
2010-05-06 11:35:00,27.46,27.48,27.44,27.47,177400.0,18.2099,18.2232,18.1967,18.2166,177400.0
2010-05-06 11:40:00,27.46,27.46,27.43,27.45,45000.0,18.2099,18.2099,18.19,18.2033,45000.0
2010-05-06 11:45:00,27.44,27.44,27.4,27.43,169100.0,18.1967,18.1967,18.1701,18.19,169100.0
2010-05-06 11:50:00,27.42,27.46,27.42,27.45,127500.0,18.1834,18.2099,18.1834,18.2033,127500.0
2010-05-06 11:55:00,27.44,27.46,27.44,27.46,53900.0,18.1967,18.2099,18.1967,18.2099,53900.0
2010-05-06 12:00:00,27.45,27.47,27.45,27.47,32100.0,18.2033,18.2166,18.2033,18.2166,32100.0
2010-05-06 12:05:00,27.47,27.49,27.46,27.46,65900.0,18.2166,18.2298,18.2099,18.2099,65900.0
2010-05-06 12:10:00,27.47,27.52,27.47,27.5,198900.0,18.2166,18.2497,18.2166,18.2364,198900.0
2010-05-06 12:15:00,27.5,27.5,27.48,27.48,14400.0,18.2364,18.2364,18.2232,18.2232,14400.0
2010-05-06 12:20:00,27.48,27.5,27.48,27.49,24800.0,18.2232,18.2364,18.2232,18.2298,24800.0
2010-05-06 12:25:00,27.49,27.49,27.47,27.49,42300.0,18.2298,18.2298,18.2166,18.2298,42300.0
2010-05-06 12:30:00,27.48,27.5,27.48,27.5,13200.0,18.2232,18.2364,18.2232,18.2364,13200.0
2010-05-06 12:35:00,27.5,27.5,27.44,27.47,46400.0,18.2364,18.2364,18.1967,18.2166,46400.0
2010-05-06 12:40:00,27.47,27.48,27.46,27.46,44500.0,18.2166,18.2232,18.2099,18.2099,44500.0
2010-05-06 12:45:00,27.46,27.46,27.42,27.44,49700.0,18.2099,18.2099,18.1834,18.1967,49700.0
2010-05-06 12:50:00,27.44,27.46,27.42,27.46,23600.0,18.1967,18.2099,18.1834,18.2099,23600.0
2010-05-06 12:55:00,27.45,27.46,27.44,27.46,87600.0,18.2033,18.2099,18.1967,18.2099,87600.0
2010-05-06 13:00:00,27.45,27.48,27.45,27.45,21900.0,18.2033,18.2232,18.2033,18.2033,21900.0
2010-05-06 13:05:00,27.46,27.46,27.42,27.44,28400.0,18.2099,18.2099,18.1834,18.1967,28400.0
2010-05-06 13:10:00,27.44,27.44,27.4,27.41,19100.0,18.1967,18.1967,18.1701,18.1768,19100.0
2010-05-06 13:15:00,27.41,27.43,27.38,27.42,43100.0,18.1768,18.19,18.1569,18.1834,43100.0
2010-05-06 13:20:00,27.43,27.43,27.38,27.4,51900.0,18.19,18.19,18.1569,18.1701,51900.0
2010-05-06 13:25:00,27.39,27.46,27.39,27.46,33600.0,18.1635,18.2099,18.1635,18.2099,33600.0
2010-05-06 13:30:00,27.45,27.46,27.42,27.42,29000.0,18.2033,18.2099,18.1834,18.1834,29000.0
2010-05-06 13:35:00,27.42,27.42,27.39,27.4,41900.0,18.1834,18.1834,18.1635,18.1701,41900.0
2010-05-06 13:40:00,27.4,27.43,27.38,27.43,232300.0,18.1701,18.19,18.1569,18.19,232300.0
2010-05-06 13:45:00,27.42,27.44,27.41,27.42,64300.0,18.1834,18.1967,18.1768,18.1834,64300.0
2010-05-06 13:50:00,27.42,27.44,27.42,27.42,35000.0,18.1834,18.1967,18.1834,18.1834,35000.0
2010-05-06 13:55:00,27.42,27.44,27.39,27.42,66000.0,18.1834,18.1967,18.1635,18.1834,66000.0
2010-05-06 14:00:00,27.41,27.44,27.41,27.41,67200.0,18.1768,18.1967,18.1768,18.1768,67200.0
2010-05-06 14:05:00,27.42,27.43,27.34,27.36,189100.0,18.1834,18.19,18.1303,18.1436,189100.0
2010-05-06 14:10:00,27.35,27.37,27.29,27.34,229000.0,18.137,18.1502,18.0972,18.1303,229000.0
2010-05-06 14:15:00,27.34,27.35,27.24,27.24,97400.0,18.1303,18.137,18.064,18.064,97400.0
2010-05-06 14:20:00,27.23,27.29,27.15,27.29,462600.0,18.0574,18.0972,18.0043,18.0972,462600.0
2010-05-06 14:25:00,27.29,27.31,27.22,27.25,125200.0,18.0972,18.1105,18.0508,18.0707,125200.0
2010-05-06 14:30:00,27.25,27.26,27.17,27.17,146500.0,18.0707,18.0773,18.0176,18.0176,146500.0
2010-05-06 14:35:00,27.16,27.17,26.97,26.98,318800.0,18.011,18.0176,17.885,17.8916,318800.0
2010-05-06 14:40:00,26.98,26.99,26.3,26.3,642500.0,17.8916,17.8982,17.4407,17.4407,642500.0
2010-05-06 14:45:00,26.28,26.62,24.95,26.31,518400.0,17.4274,17.6529,16.5454,17.4473,518400.0
2010-05-06 14:50:00,26.43,27.08,26.4,26.79,351600.0,17.5269,17.9579,17.507,17.7656,351600.0
2010-05-06 14:55:00,26.7,26.95,26.7,26.72,397500.0,17.7059,17.8717,17.7059,17.7192,397500.0
2010-05-06 15:00:00,26.72,26.81,26.47,26.75,526600.0,17.7192,17.7789,17.5534,17.7391,526600.0
2010-05-06 15:05:00,26.75,27.02,26.7,26.88,289000.0,17.7391,17.9181,17.7059,17.8253,289000.0
2010-05-06 15:10:00,26.88,27.0,26.8,26.87,289800.0,17.8253,17.9049,17.7722,17.8187,289800.0
2010-05-06 15:15:00,26.87,26.95,26.79,26.79,276000.0,17.8187,17.8717,17.7656,17.7656,276000.0
2010-05-06 15:20:00,26.79,26.87,26.71,26.79,254800.0,17.7656,17.8187,17.7126,17.7656,254800.0
2010-05-06 15:25:00,26.79,26.87,26.67,26.87,294700.0,17.7656,17.8187,17.686,17.8187,294700.0
2010-05-06 15:30:00,26.87,26.91,26.81,26.9,243400.0,17.8187,17.8452,17.7789,17.8386,243400.0
2010-05-06 15:35:00,26.9,27.0,26.87,26.94,275600.0,17.8386,17.9049,17.8187,17.8651,275600.0
2010-05-06 15:40:00,26.94,26.99,26.91,26.96,166400.0,17.8651,17.8982,17.8452,17.8784,166400.0
2010-05-06 15:45:00,26.96,27.08,26.94,27.01,246500.0,17.8784,17.9579,17.8651,17.9115,246500.0
2010-05-06 15:50:00,27.01,27.06,26.95,27.03,370900.0,17.9115,17.9447,17.8717,17.9248,370900.0
2010-05-06 15:55:00,27.03,27.04,26.88,26.88,772100.0,17.9248,17.9314,17.8253,17.8253,772100.0
2010-05-07 09:30:00,26.8,26.98,26.73,26.89,293300.0,17.7722,17.8916,17.7258,17.8319,293300.0
2010-05-07 09:35:00,26.88,26.88,26.79,26.85,429400.0,17.8253,17.8253,17.7656,17.8054,429400.0
2010-05-07 09:40:00,26.84,26.95,26.81,26.91,151600.0,17.7988,17.8717,17.7789,17.8452,151600.0
2010-05-07 09:45:00,26.91,26.93,26.86,26.88,411400.0,17.8452,17.8585,17.812,17.8253,411400.0
2010-05-07 09:50:00,26.88,26.99,26.88,26.95,129100.0,17.8253,17.8982,17.8253,17.8717,129100.0
2010-05-07 09:55:00,26.94,26.94,26.88,26.9,152300.0,17.8651,17.8651,17.8253,17.8386,152300.0
2010-05-07 10:00:00,26.89,26.92,26.8,26.8,101000.0,17.8319,17.8518,17.7722,17.7722,101000.0
2010-05-07 10:05:00,26.81,26.95,26.81,26.94,146900.0,17.7789,17.8717,17.7789,17.8651,146900.0
2010-05-07 10:10:00,26.94,26.96,26.86,26.9,149600.0,17.8651,17.8784,17.812,17.8386,149600.0
2010-05-07 10:15:00,26.9,26.91,26.83,26.86,80700.0,17.8386,17.8452,17.7921,17.812,80700.0
2010-05-07 10:20:00,26.84,26.84,26.74,26.75,193700.0,17.7988,17.7988,17.7325,17.7391,193700.0
2010-05-07 10:25:00,26.76,26.77,26.53,26.62,437200.0,17.7457,17.7524,17.5932,17.6529,437200.0
2010-05-07 10:30:00,26.64,26.76,26.62,26.64,175900.0,17.6661,17.7457,17.6529,17.6661,175900.0
2010-05-07 10:35:00,26.63,26.73,26.62,26.67,178600.0,17.6595,17.7258,17.6529,17.686,178600.0
2010-05-07 10:40:00,26.66,26.69,26.53,26.56,155900.0,17.6794,17.6993,17.5932,17.6131,155900.0
2010-05-07 10:45:00,26.56,26.68,26.54,26.63,129100.0,17.6131,17.6927,17.5998,17.6595,129100.0
2010-05-07 10:50:00,26.64,26.69,26.61,26.69,38100.0,17.6661,17.6993,17.6463,17.6993,38100.0
2010-05-07 10:55:00,26.68,26.71,26.64,26.65,32700.0,17.6927,17.7126,17.6661,17.6728,32700.0
2010-05-07 11:00:00,26.64,26.68,26.61,26.65,30600.0,17.6661,17.6927,17.6463,17.6728,30600.0
2010-05-07 11:05:00,26.65,26.79,26.65,26.79,108400.0,17.6728,17.7656,17.6728,17.7656,108400.0
2010-05-07 11:10:00,26.79,26.8,26.76,26.78,79000.0,17.7656,17.7722,17.7457,17.759,79000.0
2010-05-07 11:15:00,26.77,26.94,26.77,26.87,177500.0,17.7524,17.8651,17.7524,17.8187,177500.0
2010-05-07 11:20:00,26.86,26.87,26.76,26.81,111700.0,17.812,17.8187,17.7457,17.7789,111700.0
2010-05-07 11:25:00,26.81,26.81,26.74,26.78,77400.0,17.7789,17.7789,17.7325,17.759,77400.0
2010-05-07 11:30:00,26.78,26.78,26.65,26.71,217400.0,17.759,17.759,17.6728,17.7126,217400.0
2010-05-07 11:35:00,26.71,26.75,26.69,26.73,334000.0,17.7126,17.7391,17.6993,17.7258,334000.0
2010-05-07 11:40:00,26.73,26.79,26.72,26.79,109600.0,17.7258,17.7656,17.7192,17.7656,109600.0
2010-05-07 11:45:00,26.79,26.89,26.79,26.88,162200.0,17.7656,17.8319,17.7656,17.8253,162200.0
2010-05-07 11:50:00,26.89,26.89,26.78,26.84,202700.0,17.8319,17.8319,17.759,17.7988,202700.0
2010-05-07 11:55:00,26.82,26.84,26.79,26.83,39000.0,17.7855,17.7988,17.7656,17.7921,39000.0
2010-05-07 12:00:00,26.83,26.86,26.78,26.82,116500.0,17.7921,17.812,17.759,17.7855,116500.0
2010-05-07 12:05:00,26.83,26.87,26.82,26.87,122900.0,17.7921,17.8187,17.7855,17.8187,122900.0
2010-05-07 12:10:00,26.86,26.9,26.83,26.9,14600.0,17.812,17.8386,17.7921,17.8386,14600.0
2010-05-07 12:15:00,26.9,26.94,26.87,26.88,128000.0,17.8386,17.8651,17.8187,17.8253,128000.0
2010-05-07 12:20:00,26.87,26.92,26.84,26.84,100200.0,17.8187,17.8518,17.7988,17.7988,100200.0
2010-05-07 12:25:00,26.84,26.86,26.75,26.77,70200.0,17.7988,17.812,17.7391,17.7524,70200.0
2010-05-07 12:30:00,26.77,26.78,26.71,26.73,96800.0,17.7524,17.759,17.7126,17.7258,96800.0
2010-05-07 12:35:00,26.73,26.84,26.73,26.8,76200.0,17.7258,17.7988,17.7258,17.7722,76200.0
2010-05-07 12:40:00,26.8,26.88,26.79,26.84,95900.0,17.7722,17.8253,17.7656,17.7988,95900.0
2010-05-07 12:45:00,26.85,26.9,26.84,26.85,82900.0,17.8054,17.8386,17.7988,17.8054,82900.0
2010-05-07 12:50:00,26.85,26.9,26.8,26.82,41100.0,17.8054,17.8386,17.7722,17.7855,41100.0
2010-05-07 12:55:00,26.82,26.83,26.79,26.81,79700.0,17.7855,17.7921,17.7656,17.7789,79700.0
2010-05-07 13:00:00,26.81,26.86,26.81,26.83,9900.0,17.7789,17.812,17.7789,17.7921,9900.0
2010-05-07 13:05:00,26.84,26.84,26.76,26.76,26200.0,17.7988,17.7988,17.7457,17.7457,26200.0
2010-05-07 13:10:00,26.76,26.79,26.71,26.73,25200.0,17.7457,17.7656,17.7126,17.7258,25200.0
2010-05-07 13:15:00,26.73,26.81,26.72,26.78,53000.0,17.7258,17.7789,17.7192,17.759,53000.0
2010-05-07 13:20:00,26.79,26.8,26.76,26.76,16500.0,17.7656,17.7722,17.7457,17.7457,16500.0
2010-05-07 13:25:00,26.77,26.79,26.76,26.76,124100.0,17.7524,17.7656,17.7457,17.7457,124100.0
2010-05-07 13:30:00,26.76,26.81,26.76,26.81,9800.0,17.7457,17.7789,17.7457,17.7789,9800.0
2010-05-07 13:35:00,26.81,26.82,26.78,26.81,18500.0,17.7789,17.7855,17.759,17.7789,18500.0
2010-05-07 13:40:00,26.81,26.88,26.81,26.88,40000.0,17.7789,17.8253,17.7789,17.8253,40000.0
2010-05-07 13:45:00,26.89,26.89,26.86,26.89,17900.0,17.8319,17.8319,17.812,17.8319,17900.0
2010-05-07 13:50:00,26.88,26.88,26.84,26.84,82200.0,17.8253,17.8253,17.7988,17.7988,82200.0
2010-05-07 13:55:00,26.84,26.88,26.83,26.85,45400.0,17.7988,17.8253,17.7921,17.8054,45400.0
2010-05-07 14:00:00,26.85,26.87,26.79,26.83,65800.0,17.8054,17.8187,17.7656,17.7921,65800.0
2010-05-07 14:05:00,26.83,26.86,26.8,26.81,74100.0,17.7921,17.812,17.7722,17.7789,74100.0
2010-05-07 14:10:00,26.81,26.82,26.74,26.74,50500.0,17.7789,17.7855,17.7325,17.7325,50500.0
2010-05-07 14:15:00,26.74,26.83,26.74,26.83,32800.0,17.7325,17.7921,17.7325,17.7921,32800.0
2010-05-07 14:20:00,26.83,26.83,26.79,26.79,13900.0,17.7921,17.7921,17.7656,17.7656,13900.0
2010-05-07 14:25:00,26.78,26.78,26.71,26.72,105900.0,17.759,17.759,17.7126,17.7192,105900.0
2010-05-07 14:30:00,26.72,26.75,26.72,26.75,33200.0,17.7192,17.7391,17.7192,17.7391,33200.0
2010-05-07 14:35:00,26.76,26.8,26.74,26.79,20500.0,17.7457,17.7722,17.7325,17.7656,20500.0
2010-05-07 14:40:00,26.78,26.86,26.77,26.82,21000.0,17.759,17.812,17.7524,17.7855,21000.0
2010-05-07 14:45:00,26.81,26.81,26.76,26.77,39800.0,17.7789,17.7789,17.7457,17.7524,39800.0
2010-05-07 14:50:00,26.76,26.77,26.71,26.76,51500.0,17.7457,17.7524,17.7126,17.7457,51500.0
2010-05-07 14:55:00,26.77,26.84,26.76,26.83,41400.0,17.7524,17.7988,17.7457,17.7921,41400.0
2010-05-07 15:00:00,26.82,26.83,26.74,26.75,216400.0,17.7855,17.7921,17.7325,17.7391,216400.0
2010-05-07 15:05:00,26.75,26.78,26.68,26.69,198300.0,17.7391,17.759,17.6927,17.6993,198300.0
2010-05-07 15:10:00,26.69,26.72,26.64,26.67,193400.0,17.6993,17.7192,17.6661,17.686,193400.0
2010-05-07 15:15:00,26.67,26.74,26.63,26.74,220300.0,17.686,17.7325,17.6595,17.7325,220300.0
2010-05-07 15:20:00,26.74,26.77,26.71,26.75,156500.0,17.7325,17.7524,17.7126,17.7391,156500.0
2010-05-07 15:25:00,26.74,26.76,26.69,26.71,366800.0,17.7325,17.7457,17.6993,17.7126,366800.0
2010-05-07 15:30:00,26.72,26.72,26.6,26.65,448800.0,17.7192,17.7192,17.6396,17.6728,448800.0
2010-05-07 15:35:00,26.65,26.68,26.63,26.66,207400.0,17.6728,17.6927,17.6595,17.6794,207400.0
2010-05-07 15:40:00,26.67,26.76,26.67,26.72,412000.0,17.686,17.7457,17.686,17.7192,412000.0
2010-05-07 15:45:00,26.72,26.76,26.67,26.73,197400.0,17.7192,17.7457,17.686,17.7258,197400.0
2010-05-07 15:50:00,26.72,26.72,26.67,26.67,442600.0,17.7192,17.7192,17.686,17.686,442600.0
2010-05-07 15:55:00,26.68,26.78,26.67,26.74,526100.0,17.6927,17.759,17.686,17.7325,526100.0
2010-05-10 09:30:00,27.61,27.61,27.26,27.35,265000.0,18.3094,18.3094,18.0773,18.137,265000.0
2010-05-10 09:35:00,27.35,27.43,27.31,27.43,145800.0,18.137,18.19,18.1105,18.19,145800.0
2010-05-10 09:40:00,27.43,27.54,27.43,27.52,155200.0,18.19,18.263,18.19,18.2497,155200.0
2010-05-10 09:45:00,27.53,27.55,27.48,27.49,224700.0,18.2563,18.2696,18.2232,18.2298,224700.0
2010-05-10 09:50:00,27.5,27.51,27.42,27.42,276900.0,18.2364,18.2431,18.1834,18.1834,276900.0
2010-05-10 09:55:00,27.42,27.45,27.37,27.43,259600.0,18.1834,18.2033,18.1502,18.19,259600.0
2010-05-10 10:00:00,27.43,27.44,27.4,27.41,112400.0,18.19,18.1967,18.1701,18.1768,112400.0
2010-05-10 10:05:00,27.4,27.46,27.39,27.46,120500.0,18.1701,18.2099,18.1635,18.2099,120500.0
2010-05-10 10:10:00,27.46,27.54,27.45,27.51,266900.0,18.2099,18.263,18.2033,18.2431,266900.0
2010-05-10 10:15:00,27.51,27.52,27.44,27.47,98700.0,18.2431,18.2497,18.1967,18.2166,98700.0
2010-05-10 10:20:00,27.47,27.48,27.4,27.45,96300.0,18.2166,18.2232,18.1701,18.2033,96300.0
2010-05-10 10:25:00,27.44,27.44,27.35,27.35,121300.0,18.1967,18.1967,18.137,18.137,121300.0
2010-05-10 10:30:00,27.35,27.43,27.34,27.42,88900.0,18.137,18.19,18.1303,18.1834,88900.0
2010-05-10 10:35:00,27.41,27.41,27.35,27.39,90800.0,18.1768,18.1768,18.137,18.1635,90800.0
2010-05-10 10:40:00,27.39,27.4,27.33,27.33,39600.0,18.1635,18.1701,18.1237,18.1237,39600.0
2010-05-10 10:45:00,27.34,27.38,27.32,27.38,109600.0,18.1303,18.1569,18.1171,18.1569,109600.0
2010-05-10 10:50:00,27.38,27.4,27.36,27.4,83400.0,18.1569,18.1701,18.1436,18.1701,83400.0
2010-05-10 10:55:00,27.4,27.4,27.34,27.36,55800.0,18.1701,18.1701,18.1303,18.1436,55800.0
2010-05-10 11:00:00,27.38,27.46,27.38,27.46,166800.0,18.1569,18.2099,18.1569,18.2099,166800.0
2010-05-10 11:05:00,27.46,27.47,27.42,27.42,86200.0,18.2099,18.2166,18.1834,18.1834,86200.0
2010-05-10 11:10:00,27.42,27.44,27.42,27.43,42600.0,18.1834,18.1967,18.1834,18.19,42600.0
2010-05-10 11:15:00,27.42,27.46,27.41,27.46,57600.0,18.1834,18.2099,18.1768,18.2099,57600.0
2010-05-10 11:20:00,27.46,27.47,27.42,27.43,35000.0,18.2099,18.2166,18.1834,18.19,35000.0
2010-05-10 11:25:00,27.42,27.46,27.42,27.46,115200.0,18.1834,18.2099,18.1834,18.2099,115200.0
2010-05-10 11:30:00,27.46,27.46,27.42,27.46,80600.0,18.2099,18.2099,18.1834,18.2099,80600.0
2010-05-10 11:35:00,27.47,27.49,27.46,27.48,28200.0,18.2166,18.2298,18.2099,18.2232,28200.0
2010-05-10 11:40:00,27.49,27.51,27.47,27.47,34700.0,18.2298,18.2431,18.2166,18.2166,34700.0
2010-05-10 11:45:00,27.46,27.48,27.46,27.47,27400.0,18.2099,18.2232,18.2099,18.2166,27400.0
2010-05-10 11:50:00,27.47,27.5,27.47,27.5,73000.0,18.2166,18.2364,18.2166,18.2364,73000.0
2010-05-10 11:55:00,27.51,27.52,27.49,27.49,28000.0,18.2431,18.2497,18.2298,18.2298,28000.0
2010-05-10 12:00:00,27.5,27.5,27.46,27.47,21600.0,18.2364,18.2364,18.2099,18.2166,21600.0
2010-05-10 12:05:00,27.46,27.47,27.45,27.45,41800.0,18.2099,18.2166,18.2033,18.2033,41800.0
2010-05-10 12:10:00,27.45,27.48,27.44,27.48,30700.0,18.2033,18.2232,18.1967,18.2232,30700.0
2010-05-10 12:15:00,27.48,27.49,27.46,27.47,20400.0,18.2232,18.2298,18.2099,18.2166,20400.0
2010-05-10 12:20:00,27.47,27.48,27.44,27.46,28700.0,18.2166,18.2232,18.1967,18.2099,28700.0
2010-05-10 12:25:00,27.45,27.45,27.43,27.43,17100.0,18.2033,18.2033,18.19,18.19,17100.0
2010-05-10 12:30:00,27.42,27.44,27.42,27.44,49800.0,18.1834,18.1967,18.1834,18.1967,49800.0
2010-05-10 12:35:00,27.44,27.48,27.44,27.46,53600.0,18.1967,18.2232,18.1967,18.2099,53600.0
2010-05-10 12:40:00,27.47,27.47,27.42,27.43,21500.0,18.2166,18.2166,18.1834,18.19,21500.0
2010-05-10 12:45:00,27.44,27.45,27.43,27.45,13900.0,18.1967,18.2033,18.19,18.2033,13900.0
2010-05-10 12:50:00,27.44,27.47,27.43,27.47,26400.0,18.1967,18.2166,18.19,18.2166,26400.0
2010-05-10 12:55:00,27.47,27.47,27.43,27.43,11700.0,18.2166,18.2166,18.19,18.19,11700.0
2010-05-10 13:00:00,27.43,27.44,27.4,27.4,44500.0,18.19,18.1967,18.1701,18.1701,44500.0
2010-05-10 13:05:00,27.4,27.4,27.31,27.34,119900.0,18.1701,18.1701,18.1105,18.1303,119900.0
2010-05-10 13:10:00,27.33,27.38,27.31,27.32,78000.0,18.1237,18.1569,18.1105,18.1171,78000.0
2010-05-10 13:15:00,27.31,27.4,27.3,27.39,82600.0,18.1105,18.1701,18.1038,18.1635,82600.0
2010-05-10 13:20:00,27.39,27.41,27.38,27.39,59100.0,18.1635,18.1768,18.1569,18.1635,59100.0
2010-05-10 13:25:00,27.39,27.42,27.38,27.4,70300.0,18.1635,18.1834,18.1569,18.1701,70300.0
2010-05-10 13:30:00,27.41,27.45,27.4,27.44,62200.0,18.1768,18.2033,18.1701,18.1967,62200.0
2010-05-10 13:35:00,27.45,27.45,27.41,27.42,17000.0,18.2033,18.2033,18.1768,18.1834,17000.0
2010-05-10 13:40:00,27.41,27.41,27.33,27.33,108800.0,18.1768,18.1768,18.1237,18.1237,108800.0
2010-05-10 13:45:00,27.34,27.38,27.31,27.38,100900.0,18.1303,18.1569,18.1105,18.1569,100900.0
2010-05-10 13:50:00,27.38,27.4,27.37,27.37,50300.0,18.1569,18.1701,18.1502,18.1502,50300.0
2010-05-10 13:55:00,27.38,27.41,27.34,27.34,28300.0,18.1569,18.1768,18.1303,18.1303,28300.0
2010-05-10 14:00:00,27.34,27.34,27.28,27.33,83800.0,18.1303,18.1303,18.0906,18.1237,83800.0
2010-05-10 14:05:00,27.33,27.36,27.32,27.36,43100.0,18.1237,18.1436,18.1171,18.1436,43100.0
2010-05-10 14:10:00,27.36,27.36,27.33,27.36,26400.0,18.1436,18.1436,18.1237,18.1436,26400.0
2010-05-10 14:15:00,27.37,27.37,27.33,27.36,56000.0,18.1502,18.1502,18.1237,18.1436,56000.0
2010-05-10 14:20:00,27.36,27.44,27.36,27.44,51700.0,18.1436,18.1967,18.1436,18.1967,51700.0
2010-05-10 14:25:00,27.43,27.43,27.39,27.39,43700.0,18.19,18.19,18.1635,18.1635,43700.0
2010-05-10 14:30:00,27.39,27.41,27.39,27.4,29300.0,18.1635,18.1768,18.1635,18.1701,29300.0
2010-05-10 14:35:00,27.41,27.43,27.36,27.36,44500.0,18.1768,18.19,18.1436,18.1436,44500.0
2010-05-10 14:40:00,27.36,27.39,27.34,27.38,75800.0,18.1436,18.1635,18.1303,18.1569,75800.0
2010-05-10 14:45:00,27.38,27.39,27.38,27.38,17600.0,18.1569,18.1635,18.1569,18.1569,17600.0
2010-05-10 14:50:00,27.39,27.41,27.38,27.39,25000.0,18.1635,18.1768,18.1569,18.1635,25000.0
2010-05-10 14:55:00,27.39,27.42,27.39,27.42,15200.0,18.1635,18.1834,18.1635,18.1834,15200.0
2010-05-10 15:00:00,27.41,27.41,27.37,27.37,107900.0,18.1768,18.1768,18.1502,18.1502,107900.0
2010-05-10 15:05:00,27.36,27.37,27.3,27.31,148500.0,18.1436,18.1502,18.1038,18.1105,148500.0
2010-05-10 15:10:00,27.31,27.33,27.29,27.32,49500.0,18.1105,18.1237,18.0972,18.1171,49500.0
2010-05-10 15:15:00,27.31,27.34,27.31,27.32,55900.0,18.1105,18.1303,18.1105,18.1171,55900.0
2010-05-10 15:20:00,27.32,27.35,27.31,27.34,43800.0,18.1171,18.137,18.1105,18.1303,43800.0
2010-05-10 15:25:00,27.35,27.37,27.34,27.37,31300.0,18.137,18.1502,18.1303,18.1502,31300.0
2010-05-10 15:30:00,27.37,27.37,27.34,27.36,244600.0,18.1502,18.1502,18.1303,18.1436,244600.0
2010-05-10 15:35:00,27.35,27.39,27.33,27.39,124600.0,18.137,18.1635,18.1237,18.1635,124600.0
2010-05-10 15:40:00,27.38,27.42,27.38,27.39,150200.0,18.1569,18.1834,18.1569,18.1635,150200.0
2010-05-10 15:45:00,27.4,27.43,27.4,27.42,350400.0,18.1701,18.19,18.1701,18.1834,350400.0
2010-05-10 15:50:00,27.42,27.49,27.41,27.48,381800.0,18.1834,18.2298,18.1768,18.2232,381800.0
2010-05-10 15:55:00,27.49,27.51,27.46,27.46,805000.0,18.2298,18.2431,18.2099,18.2099,805000.0
2010-05-11 09:30:00,27.33,27.36,27.27,27.36,104900.0,18.1237,18.1436,18.0839,18.1436,104900.0
2010-05-11 09:35:00,27.36,27.4,27.35,27.4,132100.0,18.1436,18.1701,18.137,18.1701,132100.0
2010-05-11 09:40:00,27.41,27.41,27.35,27.38,58400.0,18.1768,18.1768,18.137,18.1569,58400.0
2010-05-11 09:45:00,27.39,27.39,27.34,27.35,72900.0,18.1635,18.1635,18.1303,18.137,72900.0
2010-05-11 09:50:00,27.35,27.4,27.34,27.4,197300.0,18.137,18.1701,18.1303,18.1701,197300.0
2010-05-11 09:55:00,27.4,27.42,27.39,27.41,72900.0,18.1701,18.1834,18.1635,18.1768,72900.0
2010-05-11 10:00:00,27.41,27.41,27.38,27.38,83800.0,18.1768,18.1768,18.1569,18.1569,83800.0
2010-05-11 10:05:00,27.38,27.41,27.37,27.41,134200.0,18.1569,18.1768,18.1502,18.1768,134200.0
2010-05-11 10:10:00,27.42,27.44,27.41,27.44,93100.0,18.1834,18.1967,18.1768,18.1967,93100.0
2010-05-11 10:15:00,27.45,27.47,27.44,27.44,171300.0,18.2033,18.2166,18.1967,18.1967,171300.0
2010-05-11 10:20:00,27.44,27.46,27.42,27.44,205400.0,18.1967,18.2099,18.1834,18.1967,205400.0
2010-05-11 10:25:00,27.44,27.46,27.42,27.42,63300.0,18.1967,18.2099,18.1834,18.1834,63300.0
2010-05-11 10:30:00,27.41,27.41,27.38,27.38,87700.0,18.1768,18.1768,18.1569,18.1569,87700.0
2010-05-11 10:35:00,27.38,27.42,27.38,27.42,14300.0,18.1569,18.1834,18.1569,18.1834,14300.0
2010-05-11 10:40:00,27.42,27.44,27.41,27.42,60300.0,18.1834,18.1967,18.1768,18.1834,60300.0
2010-05-11 10:45:00,27.42,27.44,27.41,27.43,28300.0,18.1834,18.1967,18.1768,18.19,28300.0
2010-05-11 10:50:00,27.43,27.44,27.41,27.41,20600.0,18.19,18.1967,18.1768,18.1768,20600.0
2010-05-11 10:55:00,27.41,27.43,27.41,27.42,7100.0,18.1768,18.19,18.1768,18.1834,7100.0
2010-05-11 11:00:00,27.43,27.45,27.42,27.45,49000.0,18.19,18.2033,18.1834,18.2033,49000.0
2010-05-11 11:05:00,27.45,27.49,27.44,27.49,29900.0,18.2033,18.2298,18.1967,18.2298,29900.0
2010-05-11 11:10:00,27.49,27.5,27.48,27.5,7300.0,18.2298,18.2364,18.2232,18.2364,7300.0
2010-05-11 11:15:00,27.5,27.5,27.47,27.49,84500.0,18.2364,18.2364,18.2166,18.2298,84500.0
2010-05-11 11:20:00,27.48,27.49,27.45,27.45,18000.0,18.2232,18.2298,18.2033,18.2033,18000.0
2010-05-11 11:25:00,27.45,27.49,27.44,27.49,12000.0,18.2033,18.2298,18.1967,18.2298,12000.0
2010-05-11 11:30:00,27.48,27.48,27.45,27.48,32500.0,18.2232,18.2232,18.2033,18.2232,32500.0
2010-05-11 11:35:00,27.48,27.52,27.48,27.51,40600.0,18.2232,18.2497,18.2232,18.2431,40600.0
2010-05-11 11:40:00,27.51,27.55,27.5,27.53,23000.0,18.2431,18.2696,18.2364,18.2563,23000.0
2010-05-11 11:45:00,27.53,27.54,27.46,27.47,31000.0,18.2563,18.263,18.2099,18.2166,31000.0
2010-05-11 11:50:00,27.47,27.51,27.46,27.5,64600.0,18.2166,18.2431,18.2099,18.2364,64600.0
2010-05-11 11:55:00,27.51,27.53,27.5,27.5,213700.0,18.2431,18.2563,18.2364,18.2364,213700.0
2010-05-11 12:00:00,27.51,27.53,27.5,27.52,21000.0,18.2431,18.2563,18.2364,18.2497,21000.0
2010-05-11 12:05:00,27.52,27.57,27.51,27.57,76600.0,18.2497,18.2829,18.2431,18.2829,76600.0
2010-05-11 12:10:00,27.57,27.57,27.53,27.53,19800.0,18.2829,18.2829,18.2563,18.2563,19800.0
2010-05-11 12:15:00,27.53,27.57,27.53,27.55,26200.0,18.2563,18.2829,18.2563,18.2696,26200.0
2010-05-11 12:20:00,27.55,27.55,27.51,27.52,27400.0,18.2696,18.2696,18.2431,18.2497,27400.0
2010-05-11 12:25:00,27.51,27.53,27.51,27.53,4000.0,18.2431,18.2563,18.2431,18.2563,4000.0
2010-05-11 12:30:00,27.53,27.54,27.51,27.54,13800.0,18.2563,18.263,18.2431,18.263,13800.0
2010-05-11 12:35:00,27.53,27.53,27.52,27.52,17700.0,18.2563,18.2563,18.2497,18.2497,17700.0
2010-05-11 12:40:00,27.53,27.56,27.53,27.55,26700.0,18.2563,18.2762,18.2563,18.2696,26700.0
2010-05-11 12:45:00,27.54,27.58,27.54,27.58,18800.0,18.263,18.2895,18.263,18.2895,18800.0
2010-05-11 12:50:00,27.58,27.58,27.57,27.58,30200.0,18.2895,18.2895,18.2829,18.2895,30200.0
2010-05-11 12:55:00,27.58,27.6,27.58,27.6,11600.0,18.2895,18.3028,18.2895,18.3028,11600.0
2010-05-11 13:00:00,27.6,27.6,27.57,27.57,8600.0,18.3028,18.3028,18.2829,18.2829,8600.0
2010-05-11 13:05:00,27.57,27.58,27.56,27.58,19400.0,18.2829,18.2895,18.2762,18.2895,19400.0
2010-05-11 13:10:00,27.58,27.58,27.57,27.57,31700.0,18.2895,18.2895,18.2829,18.2829,31700.0
2010-05-11 13:15:00,27.57,27.59,27.57,27.57,10000.0,18.2829,18.2961,18.2829,18.2829,10000.0
2010-05-11 13:20:00,27.57,27.61,27.57,27.61,43100.0,18.2829,18.3094,18.2829,18.3094,43100.0
2010-05-11 13:25:00,27.6,27.61,27.59,27.61,21100.0,18.3028,18.3094,18.2961,18.3094,21100.0
2010-05-11 13:30:00,27.6,27.62,27.6,27.62,34900.0,18.3028,18.316,18.3028,18.316,34900.0
2010-05-11 13:35:00,27.62,27.63,27.6,27.62,37500.0,18.316,18.3227,18.3028,18.316,37500.0
2010-05-11 13:40:00,27.61,27.66,27.6,27.65,27800.0,18.3094,18.3426,18.3028,18.3359,27800.0
2010-05-11 13:45:00,27.65,27.69,27.65,27.68,118200.0,18.3359,18.3624,18.3359,18.3558,118200.0
2010-05-11 13:50:00,27.68,27.69,27.67,27.67,30100.0,18.3558,18.3624,18.3492,18.3492,30100.0
2010-05-11 13:55:00,27.67,27.68,27.65,27.66,19600.0,18.3492,18.3558,18.3359,18.3426,19600.0
2010-05-11 14:00:00,27.65,27.66,27.65,27.66,6400.0,18.3359,18.3426,18.3359,18.3426,6400.0
2010-05-11 14:05:00,27.66,27.66,27.61,27.62,22000.0,18.3426,18.3426,18.3094,18.316,22000.0
2010-05-11 14:10:00,27.61,27.63,27.59,27.6,33900.0,18.3094,18.3227,18.2961,18.3028,33900.0
2010-05-11 14:15:00,27.6,27.61,27.53,27.55,141300.0,18.3028,18.3094,18.2563,18.2696,141300.0
2010-05-11 14:20:00,27.55,27.61,27.55,27.61,77900.0,18.2696,18.3094,18.2696,18.3094,77900.0
2010-05-11 14:25:00,27.61,27.61,27.56,27.56,14200.0,18.3094,18.3094,18.2762,18.2762,14200.0
2010-05-11 14:30:00,27.56,27.56,27.5,27.54,71400.0,18.2762,18.2762,18.2364,18.263,71400.0
2010-05-11 14:35:00,27.53,27.55,27.5,27.54,161700.0,18.2563,18.2696,18.2364,18.263,161700.0
2010-05-11 14:40:00,27.53,27.55,27.51,27.54,17100.0,18.2563,18.2696,18.2431,18.263,17100.0
2010-05-11 14:45:00,27.54,27.61,27.54,27.6,91000.0,18.263,18.3094,18.263,18.3028,91000.0
2010-05-11 14:50:00,27.59,27.61,27.57,27.59,30800.0,18.2961,18.3094,18.2829,18.2961,30800.0
2010-05-11 14:55:00,27.59,27.59,27.53,27.54,33300.0,18.2961,18.2961,18.2563,18.263,33300.0
2010-05-11 15:00:00,27.53,27.53,27.47,27.51,108600.0,18.2563,18.2563,18.2166,18.2431,108600.0
2010-05-11 15:05:00,27.52,27.54,27.5,27.5,81500.0,18.2497,18.263,18.2364,18.2364,81500.0
2010-05-11 15:10:00,27.5,27.51,27.49,27.5,128900.0,18.2364,18.2431,18.2298,18.2364,128900.0
2010-05-11 15:15:00,27.5,27.52,27.45,27.47,231300.0,18.2364,18.2497,18.2033,18.2166,231300.0
2010-05-11 15:20:00,27.46,27.52,27.44,27.52,147300.0,18.2099,18.2497,18.1967,18.2497,147300.0
2010-05-11 15:25:00,27.52,27.53,27.5,27.51,91200.0,18.2497,18.2563,18.2364,18.2431,91200.0
2010-05-11 15:30:00,27.52,27.53,27.49,27.52,107800.0,18.2497,18.2563,18.2298,18.2497,107800.0
2010-05-11 15:35:00,27.52,27.58,27.52,27.58,164700.0,18.2497,18.2895,18.2497,18.2895,164700.0
2010-05-11 15:40:00,27.57,27.58,27.56,27.56,75300.0,18.2829,18.2895,18.2762,18.2762,75300.0
2010-05-11 15:45:00,27.57,27.6,27.55,27.55,228600.0,18.2829,18.3028,18.2696,18.2696,228600.0
2010-05-11 15:50:00,27.56,27.56,27.48,27.51,175800.0,18.2762,18.2762,18.2232,18.2431,175800.0
2010-05-11 15:55:00,27.5,27.51,27.45,27.48,497000.0,18.2364,18.2431,18.2033,18.2232,497000.0
2010-05-12 09:30:00,27.51,27.59,27.46,27.46,49900.0,18.2431,18.2961,18.2099,18.2099,49900.0
2010-05-12 09:35:00,27.46,27.54,27.45,27.51,94900.0,18.2099,18.263,18.2033,18.2431,94900.0
2010-05-12 09:40:00,27.51,27.51,27.44,27.5,244300.0,18.2431,18.2431,18.1967,18.2364,244300.0
2010-05-12 09:45:00,27.51,27.53,27.49,27.49,85100.0,18.2431,18.2563,18.2298,18.2298,85100.0
2010-05-12 09:50:00,27.49,27.51,27.45,27.46,57500.0,18.2298,18.2431,18.2033,18.2099,57500.0
2010-05-12 09:55:00,27.46,27.55,27.45,27.55,101800.0,18.2099,18.2696,18.2033,18.2696,101800.0
2010-05-12 10:00:00,27.54,27.56,27.53,27.54,49200.0,18.263,18.2762,18.2563,18.263,49200.0
2010-05-12 10:05:00,27.55,27.57,27.55,27.56,27400.0,18.2696,18.2829,18.2696,18.2762,27400.0
2010-05-12 10:10:00,27.57,27.58,27.53,27.53,95100.0,18.2829,18.2895,18.2563,18.2563,95100.0
2010-05-12 10:15:00,27.54,27.55,27.5,27.5,112100.0,18.263,18.2696,18.2364,18.2364,112100.0
2010-05-12 10:20:00,27.51,27.52,27.5,27.51,16100.0,18.2431,18.2497,18.2364,18.2431,16100.0
2010-05-12 10:25:00,27.51,27.53,27.5,27.53,21600.0,18.2431,18.2563,18.2364,18.2563,21600.0
2010-05-12 10:30:00,27.52,27.52,27.48,27.48,108300.0,18.2497,18.2497,18.2232,18.2232,108300.0
2010-05-12 10:35:00,27.48,27.5,27.46,27.47,167000.0,18.2232,18.2364,18.2099,18.2166,167000.0
2010-05-12 10:40:00,27.47,27.49,27.47,27.49,66900.0,18.2166,18.2298,18.2166,18.2298,66900.0
2010-05-12 10:45:00,27.49,27.52,27.49,27.52,106600.0,18.2298,18.2497,18.2298,18.2497,106600.0
2010-05-12 10:50:00,27.52,27.53,27.5,27.5,10600.0,18.2497,18.2563,18.2364,18.2364,10600.0
2010-05-12 10:55:00,27.51,27.52,27.49,27.51,53900.0,18.2431,18.2497,18.2298,18.2431,53900.0
2010-05-12 11:00:00,27.51,27.56,27.51,27.53,49500.0,18.2431,18.2762,18.2431,18.2563,49500.0
2010-05-12 11:05:00,27.54,27.58,27.54,27.55,131900.0,18.263,18.2895,18.263,18.2696,131900.0
2010-05-12 11:10:00,27.55,27.56,27.53,27.55,29700.0,18.2696,18.2762,18.2563,18.2696,29700.0
2010-05-12 11:15:00,27.54,27.54,27.5,27.53,70800.0,18.263,18.263,18.2364,18.2563,70800.0
2010-05-12 11:20:00,27.52,27.53,27.48,27.48,91100.0,18.2497,18.2563,18.2232,18.2232,91100.0
2010-05-12 11:25:00,27.49,27.53,27.49,27.5,70100.0,18.2298,18.2563,18.2298,18.2364,70100.0
2010-05-12 11:30:00,27.5,27.54,27.5,27.51,57900.0,18.2364,18.263,18.2364,18.2431,57900.0
2010-05-12 11:35:00,27.51,27.53,27.5,27.52,31300.0,18.2431,18.2563,18.2364,18.2497,31300.0
2010-05-12 11:40:00,27.51,27.52,27.49,27.51,37000.0,18.2431,18.2497,18.2298,18.2431,37000.0
2010-05-12 11:45:00,27.52,27.53,27.49,27.5,99900.0,18.2497,18.2563,18.2298,18.2364,99900.0
2010-05-12 11:50:00,27.49,27.52,27.48,27.51,31400.0,18.2298,18.2497,18.2232,18.2431,31400.0
2010-05-12 11:55:00,27.51,27.55,27.51,27.55,118200.0,18.2431,18.2696,18.2431,18.2696,118200.0
2010-05-12 12:00:00,27.55,27.55,27.54,27.55,101200.0,18.2696,18.2696,18.263,18.2696,101200.0
2010-05-12 12:05:00,27.55,27.56,27.55,27.56,46300.0,18.2696,18.2762,18.2696,18.2762,46300.0
2010-05-12 12:10:00,27.56,27.59,27.56,27.57,47100.0,18.2762,18.2961,18.2762,18.2829,47100.0
2010-05-12 12:15:00,27.57,27.59,27.56,27.58,35800.0,18.2829,18.2961,18.2762,18.2895,35800.0
2010-05-12 12:20:00,27.58,27.59,27.57,27.57,37400.0,18.2895,18.2961,18.2829,18.2829,37400.0
2010-05-12 12:25:00,27.57,27.58,27.56,27.58,14500.0,18.2829,18.2895,18.2762,18.2895,14500.0
2010-05-12 12:30:00,27.59,27.61,27.57,27.57,187100.0,18.2961,18.3094,18.2829,18.2829,187100.0
2010-05-12 12:35:00,27.57,27.58,27.56,27.58,18800.0,18.2829,18.2895,18.2762,18.2895,18800.0
2010-05-12 12:40:00,27.58,27.59,27.58,27.58,133400.0,18.2895,18.2961,18.2895,18.2895,133400.0
2010-05-12 12:45:00,27.59,27.59,27.57,27.59,5900.0,18.2961,18.2961,18.2829,18.2961,5900.0
2010-05-12 12:50:00,27.58,27.59,27.58,27.59,2000.0,18.2895,18.2961,18.2895,18.2961,2000.0
2010-05-12 12:55:00,27.59,27.63,27.59,27.63,47200.0,18.2961,18.3227,18.2961,18.3227,47200.0
2010-05-12 13:00:00,27.62,27.63,27.61,27.62,57200.0,18.316,18.3227,18.3094,18.316,57200.0
2010-05-12 13:05:00,27.63,27.65,27.63,27.64,92300.0,18.3227,18.3359,18.3227,18.3293,92300.0
2010-05-12 13:10:00,27.63,27.65,27.63,27.65,21500.0,18.3227,18.3359,18.3227,18.3359,21500.0
2010-05-12 13:15:00,27.65,27.67,27.65,27.66,136400.0,18.3359,18.3492,18.3359,18.3426,136400.0
2010-05-12 13:20:00,27.65,27.66,27.64,27.64,65400.0,18.3359,18.3426,18.3293,18.3293,65400.0
2010-05-12 13:25:00,27.64,27.64,27.62,27.63,64700.0,18.3293,18.3293,18.316,18.3227,64700.0
2010-05-12 13:30:00,27.63,27.63,27.61,27.61,35000.0,18.3227,18.3227,18.3094,18.3094,35000.0
2010-05-12 13:35:00,27.61,27.63,27.6,27.62,49800.0,18.3094,18.3227,18.3028,18.316,49800.0
2010-05-12 13:40:00,27.61,27.61,27.59,27.6,81200.0,18.3094,18.3094,18.2961,18.3028,81200.0
2010-05-12 13:45:00,27.61,27.63,27.61,27.63,4700.0,18.3094,18.3227,18.3094,18.3227,4700.0
2010-05-12 13:50:00,27.63,27.63,27.6,27.6,27600.0,18.3227,18.3227,18.3028,18.3028,27600.0
2010-05-12 13:55:00,27.6,27.61,27.58,27.59,90000.0,18.3028,18.3094,18.2895,18.2961,90000.0
2010-05-12 14:00:00,27.58,27.61,27.57,27.6,13000.0,18.2895,18.3094,18.2829,18.3028,13000.0
2010-05-12 14:05:00,27.6,27.62,27.6,27.61,42000.0,18.3028,18.316,18.3028,18.3094,42000.0
2010-05-12 14:10:00,27.61,27.62,27.6,27.62,13200.0,18.3094,18.316,18.3028,18.316,13200.0
2010-05-12 14:15:00,27.62,27.64,27.61,27.64,8200.0,18.316,18.3293,18.3094,18.3293,8200.0
2010-05-12 14:20:00,27.63,27.64,27.63,27.64,30400.0,18.3227,18.3293,18.3227,18.3293,30400.0
2010-05-12 14:25:00,27.65,27.65,27.63,27.63,43100.0,18.3359,18.3359,18.3227,18.3227,43100.0
2010-05-12 14:30:00,27.64,27.65,27.62,27.63,20500.0,18.3293,18.3359,18.316,18.3227,20500.0
2010-05-12 14:35:00,27.63,27.64,27.62,27.64,117300.0,18.3227,18.3293,18.316,18.3293,117300.0
2010-05-12 14:40:00,27.63,27.64,27.61,27.62,41300.0,18.3227,18.3293,18.3094,18.316,41300.0
2010-05-12 14:45:00,27.62,27.64,27.62,27.63,14100.0,18.316,18.3293,18.316,18.3227,14100.0
2010-05-12 14:50:00,27.63,27.63,27.61,27.62,85100.0,18.3227,18.3227,18.3094,18.316,85100.0
2010-05-12 14:55:00,27.63,27.64,27.62,27.63,73600.0,18.3227,18.3293,18.316,18.3227,73600.0
2010-05-12 15:00:00,27.64,27.67,27.62,27.67,72200.0,18.3293,18.3492,18.316,18.3492,72200.0
2010-05-12 15:05:00,27.67,27.68,27.65,27.65,23200.0,18.3492,18.3558,18.3359,18.3359,23200.0
2010-05-12 15:10:00,27.66,27.67,27.64,27.64,100400.0,18.3426,18.3492,18.3293,18.3293,100400.0
2010-05-12 15:15:00,27.65,27.66,27.63,27.65,131600.0,18.3359,18.3426,18.3227,18.3359,131600.0
2010-05-12 15:20:00,27.64,27.65,27.63,27.63,36700.0,18.3293,18.3359,18.3227,18.3227,36700.0
2010-05-12 15:25:00,27.64,27.67,27.63,27.66,582500.0,18.3293,18.3492,18.3227,18.3426,582500.0
2010-05-12 15:30:00,27.65,27.67,27.63,27.64,159800.0,18.3359,18.3492,18.3227,18.3293,159800.0
2010-05-12 15:35:00,27.65,27.66,27.62,27.63,39500.0,18.3359,18.3426,18.316,18.3227,39500.0
2010-05-12 15:40:00,27.63,27.66,27.63,27.66,81100.0,18.3227,18.3426,18.3227,18.3426,81100.0
2010-05-12 15:45:00,27.66,27.69,27.66,27.69,157000.0,18.3426,18.3624,18.3426,18.3624,157000.0
2010-05-12 15:50:00,27.69,27.69,27.66,27.69,181000.0,18.3624,18.3624,18.3426,18.3624,181000.0
2010-05-12 15:55:00,27.69,27.7,27.67,27.67,718500.0,18.3624,18.3691,18.3492,18.3492,718500.0
2010-05-13 09:30:00,27.68,27.73,27.62,27.62,60400.0,18.3558,18.389,18.316,18.316,60400.0
2010-05-13 09:35:00,27.62,27.65,27.61,27.65,73000.0,18.316,18.3359,18.3094,18.3359,73000.0
2010-05-13 09:40:00,27.65,27.7,27.63,27.7,24000.0,18.3359,18.3691,18.3227,18.3691,24000.0
2010-05-13 09:45:00,27.7,27.74,27.68,27.73,25900.0,18.3691,18.3956,18.3558,18.389,25900.0
2010-05-13 09:50:00,27.73,27.73,27.71,27.71,10500.0,18.389,18.389,18.3757,18.3757,10500.0
2010-05-13 09:55:00,27.7,27.72,27.68,27.68,22600.0,18.3691,18.3823,18.3558,18.3558,22600.0
2010-05-13 10:00:00,27.68,27.71,27.68,27.71,74500.0,18.3558,18.3757,18.3558,18.3757,74500.0
2010-05-13 10:05:00,27.7,27.71,27.66,27.71,29700.0,18.3691,18.3757,18.3426,18.3757,29700.0
2010-05-13 10:10:00,27.72,27.72,27.71,27.72,9500.0,18.3823,18.3823,18.3757,18.3823,9500.0
2010-05-13 10:15:00,27.72,27.76,27.72,27.74,32100.0,18.3823,18.4089,18.3823,18.3956,32100.0
2010-05-13 10:20:00,27.74,27.74,27.71,27.73,12100.0,18.3956,18.3956,18.3757,18.389,12100.0
2010-05-13 10:25:00,27.73,27.73,27.71,27.73,23900.0,18.389,18.389,18.3757,18.389,23900.0
2010-05-13 10:30:00,27.72,27.73,27.71,27.71,16300.0,18.3823,18.389,18.3757,18.3757,16300.0
2010-05-13 10:35:00,27.71,27.78,27.71,27.76,26500.0,18.3757,18.4221,18.3757,18.4089,26500.0
2010-05-13 10:40:00,27.76,27.77,27.75,27.75,5400.0,18.4089,18.4155,18.4022,18.4022,5400.0
2010-05-13 10:45:00,27.75,27.76,27.74,27.75,18800.0,18.4022,18.4089,18.3956,18.4022,18800.0
2010-05-13 10:50:00,27.74,27.75,27.73,27.75,84700.0,18.3956,18.4022,18.389,18.4022,84700.0
2010-05-13 10:55:00,27.75,27.75,27.73,27.74,13900.0,18.4022,18.4022,18.389,18.3956,13900.0
2010-05-13 11:00:00,27.73,27.73,27.69,27.7,12700.0,18.389,18.389,18.3624,18.3691,12700.0
2010-05-13 11:05:00,27.7,27.7,27.69,27.69,6600.0,18.3691,18.3691,18.3624,18.3624,6600.0
2010-05-13 11:10:00,27.7,27.71,27.69,27.7,14900.0,18.3691,18.3757,18.3624,18.3691,14900.0
2010-05-13 11:15:00,27.7,27.72,27.7,27.72,10500.0,18.3691,18.3823,18.3691,18.3823,10500.0
2010-05-13 11:20:00,27.72,27.74,27.72,27.72,8900.0,18.3823,18.3956,18.3823,18.3823,8900.0
2010-05-13 11:25:00,27.72,27.74,27.72,27.72,28900.0,18.3823,18.3956,18.3823,18.3823,28900.0
2010-05-13 11:30:00,27.72,27.74,27.71,27.74,10300.0,18.3823,18.3956,18.3757,18.3956,10300.0
2010-05-13 11:35:00,27.74,27.75,27.71,27.72,9000.0,18.3956,18.4022,18.3757,18.3823,9000.0
2010-05-13 11:40:00,27.72,27.75,27.71,27.73,18400.0,18.3823,18.4022,18.3757,18.389,18400.0
2010-05-13 11:45:00,27.73,27.74,27.73,27.74,3700.0,18.389,18.3956,18.389,18.3956,3700.0
2010-05-13 11:50:00,27.73,27.73,27.69,27.7,24100.0,18.389,18.389,18.3624,18.3691,24100.0
2010-05-13 11:55:00,27.7,27.72,27.68,27.7,21500.0,18.3691,18.3823,18.3558,18.3691,21500.0
2010-05-13 12:00:00,27.7,27.72,27.7,27.72,5400.0,18.3691,18.3823,18.3691,18.3823,5400.0
2010-05-13 12:05:00,27.72,27.73,27.71,27.73,103600.0,18.3823,18.389,18.3757,18.389,103600.0
2010-05-13 12:10:00,27.73,27.74,27.73,27.73,22700.0,18.389,18.3956,18.389,18.389,22700.0
2010-05-13 12:15:00,27.73,27.74,27.73,27.74,18600.0,18.389,18.3956,18.389,18.3956,18600.0
2010-05-13 12:20:00,27.74,27.75,27.74,27.75,1100.0,18.3956,18.4022,18.3956,18.4022,1100.0
2010-05-13 12:25:00,27.75,27.75,27.73,27.75,17900.0,18.4022,18.4022,18.389,18.4022,17900.0
2010-05-13 12:30:00,27.75,27.76,27.75,27.75,6000.0,18.4022,18.4089,18.4022,18.4022,6000.0
2010-05-13 12:35:00,27.75,27.75,27.73,27.73,4700.0,18.4022,18.4022,18.389,18.389,4700.0
2010-05-13 12:40:00,27.73,27.76,27.73,27.75,4700.0,18.389,18.4089,18.389,18.4022,4700.0
2010-05-13 12:45:00,27.76,27.77,27.76,27.76,7300.0,18.4089,18.4155,18.4089,18.4089,7300.0
2010-05-13 12:50:00,27.75,27.76,27.74,27.75,9300.0,18.4022,18.4089,18.3956,18.4022,9300.0
2010-05-13 12:55:00,27.75,27.77,27.75,27.75,71700.0,18.4022,18.4155,18.4022,18.4022,71700.0
2010-05-13 13:00:00,27.74,27.76,27.74,27.76,5900.0,18.3956,18.4089,18.3956,18.4089,5900.0
2010-05-13 13:05:00,27.76,27.77,27.75,27.77,6000.0,18.4089,18.4155,18.4022,18.4155,6000.0
2010-05-13 13:10:00,27.76,27.81,27.75,27.8,20000.0,18.4089,18.442,18.4022,18.4354,20000.0
2010-05-13 13:15:00,27.8,27.81,27.79,27.81,28500.0,18.4354,18.442,18.4288,18.442,28500.0
2010-05-13 13:20:00,27.81,27.81,27.79,27.8,7400.0,18.442,18.442,18.4288,18.4354,7400.0
2010-05-13 13:25:00,27.8,27.81,27.79,27.81,3800.0,18.4354,18.442,18.4288,18.442,3800.0
2010-05-13 13:30:00,27.81,27.82,27.8,27.8,16500.0,18.442,18.4487,18.4354,18.4354,16500.0
2010-05-13 13:35:00,27.8,27.81,27.79,27.79,13200.0,18.4354,18.442,18.4288,18.4288,13200.0
2010-05-13 13:40:00,27.8,27.81,27.78,27.79,7100.0,18.4354,18.442,18.4221,18.4288,7100.0
2010-05-13 13:45:00,27.78,27.79,27.78,27.78,2000.0,18.4221,18.4288,18.4221,18.4221,2000.0
2010-05-13 13:50:00,27.79,27.8,27.78,27.79,31200.0,18.4288,18.4354,18.4221,18.4288,31200.0
2010-05-13 13:55:00,27.79,27.8,27.79,27.8,22400.0,18.4288,18.4354,18.4288,18.4354,22400.0
2010-05-13 14:00:00,27.8,27.82,27.8,27.82,68500.0,18.4354,18.4487,18.4354,18.4487,68500.0
2010-05-13 14:05:00,27.82,27.83,27.81,27.81,26400.0,18.4487,18.4553,18.442,18.442,26400.0
2010-05-13 14:10:00,27.81,27.83,27.81,27.82,8300.0,18.442,18.4553,18.442,18.4487,8300.0
2010-05-13 14:15:00,27.82,27.82,27.81,27.82,13900.0,18.4487,18.4487,18.442,18.4487,13900.0
2010-05-13 14:20:00,27.82,27.82,27.8,27.8,11800.0,18.4487,18.4487,18.4354,18.4354,11800.0
2010-05-13 14:25:00,27.8,27.8,27.78,27.79,13600.0,18.4354,18.4354,18.4221,18.4288,13600.0
2010-05-13 14:30:00,27.79,27.79,27.77,27.77,32800.0,18.4288,18.4288,18.4155,18.4155,32800.0
2010-05-13 14:35:00,27.77,27.78,27.76,27.78,24800.0,18.4155,18.4221,18.4089,18.4221,24800.0
2010-05-13 14:40:00,27.77,27.78,27.76,27.78,37700.0,18.4155,18.4221,18.4089,18.4221,37700.0
2010-05-13 14:45:00,27.77,27.77,27.74,27.75,47200.0,18.4155,18.4155,18.3956,18.4022,47200.0
2010-05-13 14:50:00,27.75,27.75,27.72,27.74,38800.0,18.4022,18.4022,18.3823,18.3956,38800.0
2010-05-13 14:55:00,27.74,27.74,27.71,27.72,39100.0,18.3956,18.3956,18.3757,18.3823,39100.0
2010-05-13 15:00:00,27.72,27.75,27.72,27.74,45500.0,18.3823,18.4022,18.3823,18.3956,45500.0
2010-05-13 15:05:00,27.74,27.74,27.71,27.72,71400.0,18.3956,18.3956,18.3757,18.3823,71400.0
2010-05-13 15:10:00,27.71,27.72,27.66,27.66,28900.0,18.3757,18.3823,18.3426,18.3426,28900.0
2010-05-13 15:15:00,27.66,27.66,27.63,27.63,118400.0,18.3426,18.3426,18.3227,18.3227,118400.0
2010-05-13 15:20:00,27.64,27.67,27.63,27.67,84700.0,18.3293,18.3492,18.3227,18.3492,84700.0
2010-05-13 15:25:00,27.67,27.67,27.65,27.65,43800.0,18.3492,18.3492,18.3359,18.3359,43800.0
2010-05-13 15:30:00,27.65,27.67,27.63,27.64,93600.0,18.3359,18.3492,18.3227,18.3293,93600.0
2010-05-13 15:35:00,27.64,27.65,27.59,27.6,97300.0,18.3293,18.3359,18.2961,18.3028,97300.0
2010-05-13 15:40:00,27.61,27.62,27.56,27.59,175900.0,18.3094,18.316,18.2762,18.2961,175900.0
2010-05-13 15:45:00,27.6,27.65,27.59,27.63,243800.0,18.3028,18.3359,18.2961,18.3227,243800.0
2010-05-13 15:50:00,27.63,27.66,27.62,27.63,137100.0,18.3227,18.3426,18.316,18.3227,137100.0
2010-05-13 15:55:00,27.62,27.62,27.54,27.54,493500.0,18.316,18.316,18.263,18.263,493500.0
2010-05-14 09:30:00,27.49,27.58,27.42,27.57,60300.0,18.2298,18.2895,18.1834,18.2829,60300.0
2010-05-14 09:35:00,27.56,27.56,27.44,27.46,151300.0,18.2762,18.2762,18.1967,18.2099,151300.0
2010-05-14 09:40:00,27.45,27.47,27.35,27.39,981200.0,18.2033,18.2166,18.137,18.1635,981200.0
2010-05-14 09:45:00,27.39,27.46,27.39,27.41,219700.0,18.1635,18.2099,18.1635,18.1768,219700.0
2010-05-14 09:50:00,27.41,27.41,27.35,27.36,86500.0,18.1768,18.1768,18.137,18.1436,86500.0
2010-05-14 09:55:00,27.36,27.4,27.35,27.38,196900.0,18.1436,18.1701,18.137,18.1569,196900.0
2010-05-14 10:00:00,27.38,27.39,27.29,27.32,197300.0,18.1569,18.1635,18.0972,18.1171,197300.0
2010-05-14 10:05:00,27.33,27.39,27.32,27.38,58600.0,18.1237,18.1635,18.1171,18.1569,58600.0
2010-05-14 10:10:00,27.39,27.41,27.38,27.4,110600.0,18.1635,18.1768,18.1569,18.1701,110600.0
2010-05-14 10:15:00,27.4,27.44,27.39,27.4,177200.0,18.1701,18.1967,18.1635,18.1701,177200.0
2010-05-14 10:20:00,27.4,27.45,27.39,27.45,44200.0,18.1701,18.2033,18.1635,18.2033,44200.0
2010-05-14 10:25:00,27.45,27.46,27.38,27.39,73300.0,18.2033,18.2099,18.1569,18.1635,73300.0
2010-05-14 10:30:00,27.39,27.43,27.39,27.4,34600.0,18.1635,18.19,18.1635,18.1701,34600.0
2010-05-14 10:35:00,27.4,27.41,27.35,27.36,27200.0,18.1701,18.1768,18.137,18.1436,27200.0
2010-05-14 10:40:00,27.36,27.4,27.34,27.39,134800.0,18.1436,18.1701,18.1303,18.1635,134800.0
2010-05-14 10:45:00,27.39,27.45,27.38,27.45,124800.0,18.1635,18.2033,18.1569,18.2033,124800.0
2010-05-14 10:50:00,27.45,27.45,27.42,27.45,32200.0,18.2033,18.2033,18.1834,18.2033,32200.0
2010-05-14 10:55:00,27.45,27.45,27.4,27.43,16900.0,18.2033,18.2033,18.1701,18.19,16900.0
2010-05-14 11:00:00,27.43,27.43,27.35,27.38,56700.0,18.19,18.19,18.137,18.1569,56700.0
2010-05-14 11:05:00,27.37,27.37,27.32,27.35,56400.0,18.1502,18.1502,18.1171,18.137,56400.0
2010-05-14 11:10:00,27.34,27.39,27.3,27.39,71800.0,18.1303,18.1635,18.1038,18.1635,71800.0
2010-05-14 11:15:00,27.38,27.39,27.33,27.33,29100.0,18.1569,18.1635,18.1237,18.1237,29100.0
2010-05-14 11:20:00,27.32,27.32,27.24,27.27,113900.0,18.1171,18.1171,18.064,18.0839,113900.0
2010-05-14 11:25:00,27.27,27.33,27.27,27.29,43200.0,18.0839,18.1237,18.0839,18.0972,43200.0
2010-05-14 11:30:00,27.28,27.36,27.28,27.35,43900.0,18.0906,18.1436,18.0906,18.137,43900.0
2010-05-14 11:35:00,27.35,27.38,27.35,27.35,25100.0,18.137,18.1569,18.137,18.137,25100.0
2010-05-14 11:40:00,27.34,27.34,27.31,27.33,31700.0,18.1303,18.1303,18.1105,18.1237,31700.0
2010-05-14 11:45:00,27.33,27.34,27.31,27.31,8800.0,18.1237,18.1303,18.1105,18.1105,8800.0
2010-05-14 11:50:00,27.31,27.32,27.27,27.28,32700.0,18.1105,18.1171,18.0839,18.0906,32700.0
2010-05-14 11:55:00,27.28,27.31,27.28,27.3,43800.0,18.0906,18.1105,18.0906,18.1038,43800.0
2010-05-14 12:00:00,27.3,27.31,27.27,27.28,34800.0,18.1038,18.1105,18.0839,18.0906,34800.0
2010-05-14 12:05:00,27.28,27.3,27.21,27.26,111600.0,18.0906,18.1038,18.0441,18.0773,111600.0
2010-05-14 12:10:00,27.26,27.3,27.25,27.27,60200.0,18.0773,18.1038,18.0707,18.0839,60200.0
2010-05-14 12:15:00,27.27,27.32,27.26,27.32,22000.0,18.0839,18.1171,18.0773,18.1171,22000.0
2010-05-14 12:20:00,27.32,27.33,27.26,27.33,19600.0,18.1171,18.1237,18.0773,18.1237,19600.0
2010-05-14 12:25:00,27.32,27.32,27.27,27.3,23800.0,18.1171,18.1171,18.0839,18.1038,23800.0
2010-05-14 12:30:00,27.3,27.32,27.3,27.31,8700.0,18.1038,18.1171,18.1038,18.1105,8700.0
2010-05-14 12:35:00,27.3,27.35,27.29,27.34,32600.0,18.1038,18.137,18.0972,18.1303,32600.0
2010-05-14 12:40:00,27.35,27.38,27.33,27.33,25900.0,18.137,18.1569,18.1237,18.1237,25900.0
2010-05-14 12:45:00,27.32,27.32,27.27,27.27,214500.0,18.1171,18.1171,18.0839,18.0839,214500.0
2010-05-14 12:50:00,27.28,27.32,27.27,27.32,7300.0,18.0906,18.1171,18.0839,18.1171,7300.0
2010-05-14 12:55:00,27.32,27.36,27.31,27.35,15000.0,18.1171,18.1436,18.1105,18.137,15000.0
2010-05-14 13:00:00,27.35,27.37,27.34,27.34,38400.0,18.137,18.1502,18.1303,18.1303,38400.0
2010-05-14 13:05:00,27.34,27.35,27.31,27.33,26900.0,18.1303,18.137,18.1105,18.1237,26900.0
2010-05-14 13:10:00,27.33,27.36,27.33,27.33,17700.0,18.1237,18.1436,18.1237,18.1237,17700.0
2010-05-14 13:15:00,27.34,27.35,27.28,27.28,50000.0,18.1303,18.137,18.0906,18.0906,50000.0
2010-05-14 13:20:00,27.28,27.31,27.27,27.31,25600.0,18.0906,18.1105,18.0839,18.1105,25600.0
2010-05-14 13:25:00,27.31,27.31,27.28,27.29,8900.0,18.1105,18.1105,18.0906,18.0972,8900.0
2010-05-14 13:30:00,27.28,27.28,27.23,27.23,20500.0,18.0906,18.0906,18.0574,18.0574,20500.0
2010-05-14 13:35:00,27.24,27.28,27.23,27.25,18400.0,18.064,18.0906,18.0574,18.0707,18400.0
2010-05-14 13:40:00,27.25,27.25,27.23,27.25,21000.0,18.0707,18.0707,18.0574,18.0707,21000.0
2010-05-14 13:45:00,27.25,27.27,27.24,27.25,103700.0,18.0707,18.0839,18.064,18.0707,103700.0
2010-05-14 13:50:00,27.26,27.27,27.23,27.26,78800.0,18.0773,18.0839,18.0574,18.0773,78800.0
2010-05-14 13:55:00,27.27,27.33,27.27,27.29,109400.0,18.0839,18.1237,18.0839,18.0972,109400.0
2010-05-14 14:00:00,27.29,27.3,27.28,27.29,36200.0,18.0972,18.1038,18.0906,18.0972,36200.0
2010-05-14 14:05:00,27.29,27.29,27.25,27.25,26100.0,18.0972,18.0972,18.0707,18.0707,26100.0
2010-05-14 14:10:00,27.25,27.25,27.19,27.21,95600.0,18.0707,18.0707,18.0309,18.0441,95600.0
2010-05-14 14:15:00,27.21,27.21,27.17,27.18,25600.0,18.0441,18.0441,18.0176,18.0242,25600.0
2010-05-14 14:20:00,27.18,27.23,27.18,27.23,18100.0,18.0242,18.0574,18.0242,18.0574,18100.0
2010-05-14 14:25:00,27.23,27.25,27.2,27.24,29600.0,18.0574,18.0707,18.0375,18.064,29600.0
2010-05-14 14:30:00,27.25,27.27,27.24,27.26,19500.0,18.0707,18.0839,18.064,18.0773,19500.0
2010-05-14 14:35:00,27.26,27.29,27.24,27.27,44400.0,18.0773,18.0972,18.064,18.0839,44400.0
2010-05-14 14:40:00,27.28,27.28,27.25,27.26,28900.0,18.0906,18.0906,18.0707,18.0773,28900.0
2010-05-14 14:45:00,27.26,27.29,27.25,27.29,24700.0,18.0773,18.0972,18.0707,18.0972,24700.0
2010-05-14 14:50:00,27.3,27.3,27.25,27.25,25500.0,18.1038,18.1038,18.0707,18.0707,25500.0
2010-05-14 14:55:00,27.26,27.27,27.22,27.23,33500.0,18.0773,18.0839,18.0508,18.0574,33500.0
2010-05-14 15:00:00,27.24,27.26,27.23,27.24,61100.0,18.064,18.0773,18.0574,18.064,61100.0
2010-05-14 15:05:00,27.25,27.26,27.23,27.25,62300.0,18.0707,18.0773,18.0574,18.0707,62300.0
2010-05-14 15:10:00,27.26,27.28,27.24,27.24,33200.0,18.0773,18.0906,18.064,18.064,33200.0
2010-05-14 15:15:00,27.25,27.26,27.23,27.23,56900.0,18.0707,18.0773,18.0574,18.0574,56900.0
2010-05-14 15:20:00,27.24,27.25,27.2,27.21,130500.0,18.064,18.0707,18.0375,18.0441,130500.0
2010-05-14 15:25:00,27.21,27.24,27.19,27.23,111000.0,18.0441,18.064,18.0309,18.0574,111000.0
2010-05-14 15:30:00,27.24,27.26,27.22,27.23,44900.0,18.064,18.0773,18.0508,18.0574,44900.0
2010-05-14 15:35:00,27.24,27.24,27.19,27.2,83300.0,18.064,18.064,18.0309,18.0375,83300.0
2010-05-14 15:40:00,27.2,27.27,27.2,27.27,367100.0,18.0375,18.0839,18.0375,18.0839,367100.0
2010-05-14 15:45:00,27.26,27.27,27.24,27.25,201100.0,18.0773,18.0839,18.064,18.0707,201100.0
2010-05-14 15:50:00,27.25,27.32,27.25,27.31,271400.0,18.0707,18.1171,18.0707,18.1105,271400.0
2010-05-14 15:55:00,27.31,27.36,27.27,27.3,595000.0,18.1105,18.1436,18.0839,18.1038,595000.0
2010-05-17 09:30:00,27.37,27.41,27.35,27.36,66000.0,18.1502,18.1768,18.137,18.1436,66000.0
2010-05-17 09:35:00,27.37,27.45,27.37,27.43,46900.0,18.1502,18.2033,18.1502,18.19,46900.0
2010-05-17 09:40:00,27.44,27.45,27.41,27.45,71400.0,18.1967,18.2033,18.1768,18.2033,71400.0
2010-05-17 09:45:00,27.45,27.48,27.43,27.45,198900.0,18.2033,18.2232,18.19,18.2033,198900.0
2010-05-17 09:50:00,27.45,27.47,27.42,27.46,67500.0,18.2033,18.2166,18.1834,18.2099,67500.0
2010-05-17 09:55:00,27.47,27.49,27.46,27.48,63500.0,18.2166,18.2298,18.2099,18.2232,63500.0
2010-05-17 10:00:00,27.47,27.51,27.46,27.49,73100.0,18.2166,18.2431,18.2099,18.2298,73100.0
2010-05-17 10:05:00,27.48,27.5,27.46,27.46,237000.0,18.2232,18.2364,18.2099,18.2099,237000.0
2010-05-17 10:10:00,27.47,27.52,27.45,27.5,50000.0,18.2166,18.2497,18.2033,18.2364,50000.0
2010-05-17 10:15:00,27.51,27.54,27.5,27.54,85700.0,18.2431,18.263,18.2364,18.263,85700.0
2010-05-17 10:20:00,27.53,27.54,27.5,27.5,65500.0,18.2563,18.263,18.2364,18.2364,65500.0
2010-05-17 10:25:00,27.49,27.51,27.48,27.51,14300.0,18.2298,18.2431,18.2232,18.2431,14300.0
2010-05-17 10:30:00,27.51,27.52,27.49,27.51,19500.0,18.2431,18.2497,18.2298,18.2431,19500.0
2010-05-17 10:35:00,27.52,27.54,27.51,27.51,21700.0,18.2497,18.263,18.2431,18.2431,21700.0
2010-05-17 10:40:00,27.5,27.51,27.47,27.49,70300.0,18.2364,18.2431,18.2166,18.2298,70300.0
2010-05-17 10:45:00,27.48,27.5,27.48,27.49,29300.0,18.2232,18.2364,18.2232,18.2298,29300.0
2010-05-17 10:50:00,27.49,27.52,27.49,27.5,129700.0,18.2298,18.2497,18.2298,18.2364,129700.0
2010-05-17 10:55:00,27.5,27.5,27.47,27.49,57500.0,18.2364,18.2364,18.2166,18.2298,57500.0
2010-05-17 11:00:00,27.48,27.5,27.45,27.45,24100.0,18.2232,18.2364,18.2033,18.2033,24100.0
2010-05-17 11:05:00,27.45,27.48,27.44,27.46,25900.0,18.2033,18.2232,18.1967,18.2099,25900.0
2010-05-17 11:10:00,27.46,27.46,27.43,27.44,21300.0,18.2099,18.2099,18.19,18.1967,21300.0
2010-05-17 11:15:00,27.44,27.47,27.41,27.41,37600.0,18.1967,18.2166,18.1768,18.1768,37600.0
2010-05-17 11:20:00,27.42,27.44,27.4,27.44,61800.0,18.1834,18.1967,18.1701,18.1967,61800.0
2010-05-17 11:25:00,27.43,27.44,27.38,27.44,48400.0,18.19,18.1967,18.1569,18.1967,48400.0
2010-05-17 11:30:00,27.43,27.45,27.43,27.45,20100.0,18.19,18.2033,18.19,18.2033,20100.0
2010-05-17 11:35:00,27.45,27.45,27.42,27.42,19200.0,18.2033,18.2033,18.1834,18.1834,19200.0
2010-05-17 11:40:00,27.42,27.44,27.41,27.43,262300.0,18.1834,18.1967,18.1768,18.19,262300.0
2010-05-17 11:45:00,27.42,27.43,27.39,27.41,21900.0,18.1834,18.19,18.1635,18.1768,21900.0
2010-05-17 11:50:00,27.41,27.41,27.34,27.35,121600.0,18.1768,18.1768,18.1303,18.137,121600.0
2010-05-17 11:55:00,27.35,27.37,27.33,27.35,161600.0,18.137,18.1502,18.1237,18.137,161600.0
2010-05-17 12:00:00,27.34,27.34,27.24,27.24,172700.0,18.1303,18.1303,18.064,18.064,172700.0
2010-05-17 12:05:00,27.25,27.26,27.22,27.23,112700.0,18.0707,18.0773,18.0508,18.0574,112700.0
2010-05-17 12:10:00,27.24,27.27,27.24,27.27,200800.0,18.064,18.0839,18.064,18.0839,200800.0
2010-05-17 12:15:00,27.27,27.29,27.26,27.27,160300.0,18.0839,18.0972,18.0773,18.0839,160300.0
2010-05-17 12:20:00,27.27,27.3,27.27,27.27,18800.0,18.0839,18.1038,18.0839,18.0839,18800.0
2010-05-17 12:25:00,27.27,27.3,27.27,27.28,55100.0,18.0839,18.1038,18.0839,18.0906,55100.0
2010-05-17 12:30:00,27.28,27.33,27.28,27.32,34000.0,18.0906,18.1237,18.0906,18.1171,34000.0
2010-05-17 12:35:00,27.32,27.32,27.28,27.29,39100.0,18.1171,18.1171,18.0906,18.0972,39100.0
2010-05-17 12:40:00,27.29,27.31,27.27,27.27,29200.0,18.0972,18.1105,18.0839,18.0839,29200.0
2010-05-17 12:45:00,27.28,27.3,27.28,27.29,4900.0,18.0906,18.1038,18.0906,18.0972,4900.0
2010-05-17 12:50:00,27.29,27.3,27.27,27.3,15200.0,18.0972,18.1038,18.0839,18.1038,15200.0
2010-05-17 12:55:00,27.29,27.3,27.28,27.29,75600.0,18.0972,18.1038,18.0906,18.0972,75600.0
2010-05-17 13:00:00,27.3,27.34,27.3,27.32,51700.0,18.1038,18.1303,18.1038,18.1171,51700.0
2010-05-17 13:05:00,27.32,27.34,27.31,27.33,15100.0,18.1171,18.1303,18.1105,18.1237,15100.0
2010-05-17 13:10:00,27.33,27.35,27.32,27.35,11300.0,18.1237,18.137,18.1171,18.137,11300.0
2010-05-17 13:15:00,27.35,27.41,27.35,27.4,111000.0,18.137,18.1768,18.137,18.1701,111000.0
2010-05-17 13:20:00,27.38,27.41,27.38,27.39,27400.0,18.1569,18.1768,18.1569,18.1635,27400.0
2010-05-17 13:25:00,27.39,27.43,27.39,27.4,40000.0,18.1635,18.19,18.1635,18.1701,40000.0
2010-05-17 13:30:00,27.4,27.43,27.39,27.41,191400.0,18.1701,18.19,18.1635,18.1768,191400.0
2010-05-17 13:35:00,27.41,27.41,27.34,27.34,59900.0,18.1768,18.1768,18.1303,18.1303,59900.0
2010-05-17 13:40:00,27.34,27.35,27.33,27.33,24900.0,18.1303,18.137,18.1237,18.1237,24900.0
2010-05-17 13:45:00,27.33,27.33,27.32,27.33,46300.0,18.1237,18.1237,18.1171,18.1237,46300.0
2010-05-17 13:50:00,27.32,27.33,27.3,27.33,23200.0,18.1171,18.1237,18.1038,18.1237,23200.0
2010-05-17 13:55:00,27.33,27.38,27.33,27.38,62900.0,18.1237,18.1569,18.1237,18.1569,62900.0
2010-05-17 14:00:00,27.38,27.42,27.36,27.4,44100.0,18.1569,18.1834,18.1436,18.1701,44100.0
2010-05-17 14:05:00,27.41,27.41,27.37,27.38,29500.0,18.1768,18.1768,18.1502,18.1569,29500.0
2010-05-17 14:10:00,27.37,27.39,27.37,27.39,13400.0,18.1502,18.1635,18.1502,18.1635,13400.0
2010-05-17 14:15:00,27.39,27.4,27.38,27.4,69500.0,18.1635,18.1701,18.1569,18.1701,69500.0
2010-05-17 14:20:00,27.4,27.41,27.38,27.39,26100.0,18.1701,18.1768,18.1569,18.1635,26100.0
2010-05-17 14:25:00,27.38,27.4,27.37,27.38,38000.0,18.1569,18.1701,18.1502,18.1569,38000.0
2010-05-17 14:30:00,27.39,27.42,27.38,27.38,24100.0,18.1635,18.1834,18.1569,18.1569,24100.0
2010-05-17 14:35:00,27.38,27.4,27.38,27.4,62800.0,18.1569,18.1701,18.1569,18.1701,62800.0
2010-05-17 14:40:00,27.4,27.44,27.4,27.42,32300.0,18.1701,18.1967,18.1701,18.1834,32300.0
2010-05-17 14:45:00,27.42,27.46,27.42,27.45,40200.0,18.1834,18.2099,18.1834,18.2033,40200.0
2010-05-17 14:50:00,27.44,27.46,27.43,27.43,22400.0,18.1967,18.2099,18.19,18.19,22400.0
2010-05-17 14:55:00,27.43,27.47,27.43,27.45,74900.0,18.19,18.2166,18.19,18.2033,74900.0
2010-05-17 15:00:00,27.45,27.51,27.45,27.51,100600.0,18.2033,18.2431,18.2033,18.2431,100600.0
2010-05-17 15:05:00,27.51,27.51,27.43,27.44,52100.0,18.2431,18.2431,18.19,18.1967,52100.0
2010-05-17 15:10:00,27.45,27.47,27.45,27.45,22300.0,18.2033,18.2166,18.2033,18.2033,22300.0
2010-05-17 15:15:00,27.45,27.46,27.42,27.43,122400.0,18.2033,18.2099,18.1834,18.19,122400.0
2010-05-17 15:20:00,27.44,27.46,27.4,27.45,61700.0,18.1967,18.2099,18.1701,18.2033,61700.0
2010-05-17 15:25:00,27.44,27.48,27.44,27.48,84700.0,18.1967,18.2232,18.1967,18.2232,84700.0
2010-05-17 15:30:00,27.48,27.5,27.47,27.49,25400.0,18.2232,18.2364,18.2166,18.2298,25400.0
2010-05-17 15:35:00,27.49,27.55,27.49,27.53,86600.0,18.2298,18.2696,18.2298,18.2563,86600.0
2010-05-17 15:40:00,27.55,27.57,27.52,27.54,115000.0,18.2696,18.2829,18.2497,18.263,115000.0
2010-05-17 15:45:00,27.54,27.56,27.53,27.55,239900.0,18.263,18.2762,18.2563,18.2696,239900.0
2010-05-17 15:50:00,27.55,27.58,27.54,27.57,940000.0,18.2696,18.2895,18.263,18.2829,940000.0
2010-05-17 15:55:00,27.56,27.57,27.52,27.54,839700.0,18.2762,18.2829,18.2497,18.263,839700.0
2010-05-18 09:30:00,27.7,27.76,27.63,27.66,135800.0,18.3691,18.4089,18.3227,18.3426,135800.0
2010-05-18 09:35:00,27.66,27.71,27.66,27.67,130900.0,18.3426,18.3757,18.3426,18.3492,130900.0
2010-05-18 09:40:00,27.66,27.71,27.66,27.71,23500.0,18.3426,18.3757,18.3426,18.3757,23500.0
2010-05-18 09:45:00,27.71,27.77,27.71,27.76,44600.0,18.3757,18.4155,18.3757,18.4089,44600.0
2010-05-18 09:50:00,27.76,27.77,27.74,27.75,21600.0,18.4089,18.4155,18.3956,18.4022,21600.0
2010-05-18 09:55:00,27.75,27.78,27.75,27.77,24000.0,18.4022,18.4221,18.4022,18.4155,24000.0
2010-05-18 10:00:00,27.77,27.78,27.75,27.77,76300.0,18.4155,18.4221,18.4022,18.4155,76300.0
2010-05-18 10:05:00,27.77,27.78,27.76,27.76,36300.0,18.4155,18.4221,18.4089,18.4089,36300.0
2010-05-18 10:10:00,27.75,27.78,27.72,27.78,82600.0,18.4022,18.4221,18.3823,18.4221,82600.0
2010-05-18 10:15:00,27.78,27.78,27.77,27.77,7500.0,18.4221,18.4221,18.4155,18.4155,7500.0
2010-05-18 10:20:00,27.78,27.78,27.76,27.77,16000.0,18.4221,18.4221,18.4089,18.4155,16000.0
2010-05-18 10:25:00,27.76,27.77,27.73,27.74,31300.0,18.4089,18.4155,18.389,18.3956,31300.0
2010-05-18 10:30:00,27.73,27.75,27.73,27.74,176500.0,18.389,18.4022,18.389,18.3956,176500.0
2010-05-18 10:35:00,27.75,27.77,27.74,27.77,127700.0,18.4022,18.4155,18.3956,18.4155,127700.0
2010-05-18 10:40:00,27.77,27.77,27.73,27.75,50400.0,18.4155,18.4155,18.389,18.4022,50400.0
2010-05-18 10:45:00,27.74,27.76,27.71,27.72,146100.0,18.3956,18.4089,18.3757,18.3823,146100.0
2010-05-18 10:50:00,27.72,27.73,27.71,27.72,88900.0,18.3823,18.389,18.3757,18.3823,88900.0
2010-05-18 10:55:00,27.72,27.75,27.72,27.72,92300.0,18.3823,18.4022,18.3823,18.3823,92300.0
2010-05-18 11:00:00,27.72,27.75,27.72,27.74,74500.0,18.3823,18.4022,18.3823,18.3956,74500.0
2010-05-18 11:05:00,27.74,27.74,27.71,27.72,74100.0,18.3956,18.3956,18.3757,18.3823,74100.0
2010-05-18 11:10:00,27.72,27.74,27.71,27.73,137300.0,18.3823,18.3956,18.3757,18.389,137300.0
2010-05-18 11:15:00,27.73,27.73,27.7,27.72,41600.0,18.389,18.389,18.3691,18.3823,41600.0
2010-05-18 11:20:00,27.72,27.73,27.69,27.7,55400.0,18.3823,18.389,18.3624,18.3691,55400.0
2010-05-18 11:25:00,27.71,27.74,27.7,27.74,79800.0,18.3757,18.3956,18.3691,18.3956,79800.0
2010-05-18 11:30:00,27.74,27.75,27.71,27.73,39400.0,18.3956,18.4022,18.3757,18.389,39400.0
2010-05-18 11:35:00,27.73,27.74,27.69,27.7,46800.0,18.389,18.3956,18.3624,18.3691,46800.0
2010-05-18 11:40:00,27.7,27.7,27.62,27.63,58200.0,18.3691,18.3691,18.316,18.3227,58200.0
2010-05-18 11:45:00,27.63,27.67,27.63,27.66,45000.0,18.3227,18.3492,18.3227,18.3426,45000.0
2010-05-18 11:50:00,27.65,27.67,27.65,27.66,35700.0,18.3359,18.3492,18.3359,18.3426,35700.0
2010-05-18 11:55:00,27.66,27.68,27.65,27.65,47600.0,18.3426,18.3558,18.3359,18.3359,47600.0
2010-05-18 12:00:00,27.65,27.66,27.59,27.6,54100.0,18.3359,18.3426,18.2961,18.3028,54100.0
2010-05-18 12:05:00,27.6,27.63,27.6,27.62,13900.0,18.3028,18.3227,18.3028,18.316,13900.0
2010-05-18 12:10:00,27.62,27.67,27.62,27.66,20600.0,18.316,18.3492,18.316,18.3426,20600.0
2010-05-18 12:15:00,27.66,27.67,27.65,27.65,17400.0,18.3426,18.3492,18.3359,18.3359,17400.0
2010-05-18 12:20:00,27.65,27.66,27.63,27.63,44800.0,18.3359,18.3426,18.3227,18.3227,44800.0
2010-05-18 12:25:00,27.64,27.67,27.64,27.66,17600.0,18.3293,18.3492,18.3293,18.3426,17600.0
2010-05-18 12:30:00,27.65,27.66,27.65,27.66,12500.0,18.3359,18.3426,18.3359,18.3426,12500.0
2010-05-18 12:35:00,27.67,27.68,27.66,27.66,31100.0,18.3492,18.3558,18.3426,18.3426,31100.0
2010-05-18 12:40:00,27.66,27.68,27.66,27.67,82800.0,18.3426,18.3558,18.3426,18.3492,82800.0
2010-05-18 12:45:00,27.67,27.7,27.67,27.69,65500.0,18.3492,18.3691,18.3492,18.3624,65500.0
2010-05-18 12:50:00,27.7,27.7,27.65,27.66,250600.0,18.3691,18.3691,18.3359,18.3426,250600.0
2010-05-18 12:55:00,27.66,27.67,27.62,27.62,133100.0,18.3426,18.3492,18.316,18.316,133100.0
2010-05-18 13:00:00,27.62,27.64,27.59,27.62,145900.0,18.316,18.3293,18.2961,18.316,145900.0
2010-05-18 13:05:00,27.62,27.62,27.55,27.58,156400.0,18.316,18.316,18.2696,18.2895,156400.0
2010-05-18 13:10:00,27.58,27.59,27.56,27.58,65400.0,18.2895,18.2961,18.2762,18.2895,65400.0
2010-05-18 13:15:00,27.57,27.6,27.56,27.57,60000.0,18.2829,18.3028,18.2762,18.2829,60000.0
2010-05-18 13:20:00,27.58,27.62,27.58,27.6,119100.0,18.2895,18.316,18.2895,18.3028,119100.0
2010-05-18 13:25:00,27.6,27.63,27.59,27.59,106000.0,18.3028,18.3227,18.2961,18.2961,106000.0
2010-05-18 13:30:00,27.6,27.62,27.59,27.62,8400.0,18.3028,18.316,18.2961,18.316,8400.0
2010-05-18 13:35:00,27.63,27.63,27.54,27.55,116600.0,18.3227,18.3227,18.263,18.2696,116600.0
2010-05-18 13:40:00,27.55,27.57,27.53,27.56,133500.0,18.2696,18.2829,18.2563,18.2762,133500.0
2010-05-18 13:45:00,27.55,27.58,27.52,27.56,156300.0,18.2696,18.2895,18.2497,18.2762,156300.0
2010-05-18 13:50:00,27.57,27.59,27.56,27.56,53400.0,18.2829,18.2961,18.2762,18.2762,53400.0
2010-05-18 13:55:00,27.55,27.58,27.52,27.52,153900.0,18.2696,18.2895,18.2497,18.2497,153900.0
2010-05-18 14:00:00,27.52,27.59,27.52,27.57,64200.0,18.2497,18.2961,18.2497,18.2829,64200.0
2010-05-18 14:05:00,27.58,27.59,27.56,27.57,127200.0,18.2895,18.2961,18.2762,18.2829,127200.0
2010-05-18 14:10:00,27.57,27.59,27.56,27.56,29200.0,18.2829,18.2961,18.2762,18.2762,29200.0
2010-05-18 14:15:00,27.55,27.57,27.55,27.56,55500.0,18.2696,18.2829,18.2696,18.2762,55500.0
2010-05-18 14:20:00,27.56,27.56,27.52,27.53,137800.0,18.2762,18.2762,18.2497,18.2563,137800.0
2010-05-18 14:25:00,27.54,27.55,27.51,27.54,65200.0,18.263,18.2696,18.2431,18.263,65200.0
2010-05-18 14:30:00,27.54,27.55,27.51,27.51,69600.0,18.263,18.2696,18.2431,18.2431,69600.0
2010-05-18 14:35:00,27.51,27.53,27.49,27.5,130100.0,18.2431,18.2563,18.2298,18.2364,130100.0
2010-05-18 14:40:00,27.5,27.53,27.48,27.51,108800.0,18.2364,18.2563,18.2232,18.2431,108800.0
2010-05-18 14:45:00,27.52,27.52,27.5,27.51,54700.0,18.2497,18.2497,18.2364,18.2431,54700.0
2010-05-18 14:50:00,27.51,27.52,27.49,27.49,78500.0,18.2431,18.2497,18.2298,18.2298,78500.0
2010-05-18 14:55:00,27.48,27.5,27.46,27.49,160100.0,18.2232,18.2364,18.2099,18.2298,160100.0
2010-05-18 15:00:00,27.5,27.5,27.43,27.44,304000.0,18.2364,18.2364,18.19,18.1967,304000.0
2010-05-18 15:05:00,27.44,27.5,27.44,27.48,163100.0,18.1967,18.2364,18.1967,18.2232,163100.0
2010-05-18 15:10:00,27.47,27.53,27.47,27.53,24000.0,18.2166,18.2563,18.2166,18.2563,24000.0
2010-05-18 15:15:00,27.54,27.55,27.5,27.51,253300.0,18.263,18.2696,18.2364,18.2431,253300.0
2010-05-18 15:20:00,27.52,27.52,27.48,27.48,259300.0,18.2497,18.2497,18.2232,18.2232,259300.0
2010-05-18 15:25:00,27.48,27.48,27.41,27.42,187800.0,18.2232,18.2232,18.1768,18.1834,187800.0
2010-05-18 15:30:00,27.41,27.43,27.39,27.41,161200.0,18.1768,18.19,18.1635,18.1768,161200.0
2010-05-18 15:35:00,27.4,27.44,27.39,27.43,84200.0,18.1701,18.1967,18.1635,18.19,84200.0
2010-05-18 15:40:00,27.43,27.48,27.43,27.47,260600.0,18.19,18.2232,18.19,18.2166,260600.0
2010-05-18 15:45:00,27.48,27.48,27.42,27.42,215000.0,18.2232,18.2232,18.1834,18.1834,215000.0
2010-05-18 15:50:00,27.42,27.47,27.41,27.46,200100.0,18.1834,18.2166,18.1768,18.2099,200100.0
2010-05-18 15:55:00,27.46,27.47,27.4,27.41,611600.0,18.2099,18.2166,18.1701,18.1768,611600.0
2010-05-19 09:30:00,27.24,27.35,27.24,27.33,126300.0,18.064,18.137,18.064,18.1237,126300.0
2010-05-19 09:35:00,27.34,27.35,27.27,27.31,102800.0,18.1303,18.137,18.0839,18.1105,102800.0
2010-05-19 09:40:00,27.31,27.36,27.29,27.36,40200.0,18.1105,18.1436,18.0972,18.1436,40200.0
2010-05-19 09:45:00,27.37,27.41,27.35,27.4,78800.0,18.1502,18.1768,18.137,18.1701,78800.0
2010-05-19 09:50:00,27.39,27.4,27.36,27.39,69200.0,18.1635,18.1701,18.1436,18.1635,69200.0
2010-05-19 09:55:00,27.39,27.4,27.38,27.4,19600.0,18.1635,18.1701,18.1569,18.1701,19600.0
2010-05-19 10:00:00,27.41,27.41,27.33,27.36,44800.0,18.1768,18.1768,18.1237,18.1436,44800.0
2010-05-19 10:05:00,27.36,27.41,27.36,27.37,27100.0,18.1436,18.1768,18.1436,18.1502,27100.0
2010-05-19 10:10:00,27.38,27.39,27.34,27.37,114900.0,18.1569,18.1635,18.1303,18.1502,114900.0
2010-05-19 10:15:00,27.37,27.37,27.24,27.27,81500.0,18.1502,18.1502,18.064,18.0839,81500.0
2010-05-19 10:20:00,27.27,27.27,27.18,27.18,207900.0,18.0839,18.0839,18.0242,18.0242,207900.0
2010-05-19 10:25:00,27.19,27.33,27.19,27.31,98000.0,18.0309,18.1237,18.0309,18.1105,98000.0
2010-05-19 10:30:00,27.31,27.34,27.27,27.34,76400.0,18.1105,18.1303,18.0839,18.1303,76400.0
2010-05-19 10:35:00,27.33,27.34,27.28,27.3,58000.0,18.1237,18.1303,18.0906,18.1038,58000.0
2010-05-19 10:40:00,27.29,27.32,27.26,27.32,130100.0,18.0972,18.1171,18.0773,18.1171,130100.0
2010-05-19 10:45:00,27.32,27.32,27.27,27.27,47400.0,18.1171,18.1171,18.0839,18.0839,47400.0
2010-05-19 10:50:00,27.27,27.29,27.25,27.27,134000.0,18.0839,18.0972,18.0707,18.0839,134000.0
2010-05-19 10:55:00,27.28,27.34,27.28,27.33,186900.0,18.0906,18.1303,18.0906,18.1237,186900.0
2010-05-19 11:00:00,27.32,27.33,27.3,27.3,40300.0,18.1171,18.1237,18.1038,18.1038,40300.0
2010-05-19 11:05:00,27.3,27.33,27.3,27.31,89500.0,18.1038,18.1237,18.1038,18.1105,89500.0
2010-05-19 11:10:00,27.3,27.31,27.25,27.31,70200.0,18.1038,18.1105,18.0707,18.1105,70200.0
2010-05-19 11:15:00,27.31,27.33,27.28,27.28,98000.0,18.1105,18.1237,18.0906,18.0906,98000.0
2010-05-19 11:20:00,27.28,27.28,27.2,27.2,45000.0,18.0906,18.0906,18.0375,18.0375,45000.0
2010-05-19 11:25:00,27.19,27.26,27.18,27.24,69800.0,18.0309,18.0773,18.0242,18.064,69800.0
2010-05-19 11:30:00,27.25,27.25,27.2,27.23,34300.0,18.0707,18.0707,18.0375,18.0574,34300.0
2010-05-19 11:35:00,27.24,27.25,27.22,27.23,12700.0,18.064,18.0707,18.0508,18.0574,12700.0
2010-05-19 11:40:00,27.22,27.23,27.19,27.19,59200.0,18.0508,18.0574,18.0309,18.0309,59200.0
2010-05-19 11:45:00,27.19,27.21,27.16,27.16,133800.0,18.0309,18.0441,18.011,18.011,133800.0
2010-05-19 11:50:00,27.16,27.21,27.15,27.2,66000.0,18.011,18.0441,18.0043,18.0375,66000.0
2010-05-19 11:55:00,27.2,27.25,27.19,27.24,41200.0,18.0375,18.0707,18.0309,18.064,41200.0
2010-05-19 12:00:00,27.24,27.28,27.23,27.27,99700.0,18.064,18.0906,18.0574,18.0839,99700.0
2010-05-19 12:05:00,27.27,27.27,27.24,27.24,25500.0,18.0839,18.0839,18.064,18.064,25500.0
2010-05-19 12:10:00,27.24,27.27,27.23,27.25,41000.0,18.064,18.0839,18.0574,18.0707,41000.0
2010-05-19 12:15:00,27.24,27.24,27.2,27.2,58700.0,18.064,18.064,18.0375,18.0375,58700.0
2010-05-19 12:20:00,27.21,27.25,27.2,27.24,23900.0,18.0441,18.0707,18.0375,18.064,23900.0
2010-05-19 12:25:00,27.24,27.27,27.23,27.24,42100.0,18.064,18.0839,18.0574,18.064,42100.0
2010-05-19 12:30:00,27.23,27.23,27.2,27.22,13500.0,18.0574,18.0574,18.0375,18.0508,13500.0
2010-05-19 12:35:00,27.22,27.24,27.22,27.22,37800.0,18.0508,18.064,18.0508,18.0508,37800.0
2010-05-19 12:40:00,27.22,27.23,27.2,27.21,45000.0,18.0508,18.0574,18.0375,18.0441,45000.0
2010-05-19 12:45:00,27.21,27.21,27.19,27.19,12000.0,18.0441,18.0441,18.0309,18.0309,12000.0
2010-05-19 12:50:00,27.19,27.23,27.19,27.23,14200.0,18.0309,18.0574,18.0309,18.0574,14200.0
2010-05-19 12:55:00,27.23,27.3,27.21,27.3,126100.0,18.0574,18.1038,18.0441,18.1038,126100.0
2010-05-19 13:00:00,27.3,27.31,27.26,27.27,87900.0,18.1038,18.1105,18.0773,18.0839,87900.0
2010-05-19 13:05:00,27.27,27.27,27.23,27.27,82300.0,18.0839,18.0839,18.0574,18.0839,82300.0
2010-05-19 13:10:00,27.27,27.29,27.25,27.28,56600.0,18.0839,18.0972,18.0707,18.0906,56600.0
2010-05-19 13:15:00,27.29,27.3,27.26,27.3,30700.0,18.0972,18.1038,18.0773,18.1038,30700.0
2010-05-19 13:20:00,27.3,27.36,27.3,27.34,192700.0,18.1038,18.1436,18.1038,18.1303,192700.0
2010-05-19 13:25:00,27.34,27.35,27.32,27.33,39000.0,18.1303,18.137,18.1171,18.1237,39000.0
2010-05-19 13:30:00,27.34,27.35,27.33,27.34,449700.0,18.1303,18.137,18.1237,18.1303,449700.0
2010-05-19 13:35:00,27.35,27.37,27.31,27.35,1105300.0,18.137,18.1502,18.1105,18.137,1105300.0
2010-05-19 13:40:00,27.36,27.39,27.35,27.37,152800.0,18.1436,18.1635,18.137,18.1502,152800.0
2010-05-19 13:45:00,27.38,27.41,27.36,27.41,14100.0,18.1569,18.1768,18.1436,18.1768,14100.0
2010-05-19 13:50:00,27.41,27.41,27.38,27.41,387100.0,18.1768,18.1768,18.1569,18.1768,387100.0
2010-05-19 13:55:00,27.41,27.42,27.37,27.38,96100.0,18.1768,18.1834,18.1502,18.1569,96100.0
2010-05-19 14:00:00,27.38,27.4,27.34,27.39,51000.0,18.1569,18.1701,18.1303,18.1635,51000.0
2010-05-19 14:05:00,27.39,27.42,27.35,27.35,407800.0,18.1635,18.1834,18.137,18.137,407800.0
2010-05-19 14:10:00,27.35,27.36,27.33,27.34,35700.0,18.137,18.1436,18.1237,18.1303,35700.0
2010-05-19 14:15:00,27.35,27.36,27.32,27.32,13800.0,18.137,18.1436,18.1171,18.1171,13800.0
2010-05-19 14:20:00,27.33,27.34,27.31,27.32,51600.0,18.1237,18.1303,18.1105,18.1171,51600.0
2010-05-19 14:25:00,27.32,27.35,27.31,27.35,32000.0,18.1171,18.137,18.1105,18.137,32000.0
2010-05-19 14:30:00,27.35,27.36,27.32,27.32,60300.0,18.137,18.1436,18.1171,18.1171,60300.0
2010-05-19 14:35:00,27.32,27.34,27.31,27.32,64300.0,18.1171,18.1303,18.1105,18.1171,64300.0
2010-05-19 14:40:00,27.32,27.37,27.31,27.35,259600.0,18.1171,18.1502,18.1105,18.137,259600.0
2010-05-19 14:45:00,27.35,27.4,27.35,27.39,718700.0,18.137,18.1701,18.137,18.1635,718700.0
2010-05-19 14:50:00,27.39,27.39,27.34,27.37,367000.0,18.1635,18.1635,18.1303,18.1502,367000.0
2010-05-19 14:55:00,27.38,27.39,27.34,27.36,59400.0,18.1569,18.1635,18.1303,18.1436,59400.0
2010-05-19 15:00:00,27.36,27.37,27.33,27.34,35300.0,18.1436,18.1502,18.1237,18.1303,35300.0
2010-05-19 15:05:00,27.33,27.33,27.28,27.29,33400.0,18.1237,18.1237,18.0906,18.0972,33400.0
2010-05-19 15:10:00,27.28,27.31,27.28,27.29,975200.0,18.0906,18.1105,18.0906,18.0972,975200.0
2010-05-19 15:15:00,27.29,27.34,27.29,27.33,45900.0,18.0972,18.1303,18.0972,18.1237,45900.0
2010-05-19 15:20:00,27.33,27.37,27.32,27.32,826400.0,18.1237,18.1502,18.1171,18.1171,826400.0
2010-05-19 15:25:00,27.33,27.39,27.33,27.38,165900.0,18.1237,18.1635,18.1237,18.1569,165900.0
2010-05-19 15:30:00,27.39,27.41,27.36,27.4,94000.0,18.1635,18.1768,18.1436,18.1701,94000.0
2010-05-19 15:35:00,27.4,27.46,27.38,27.45,245300.0,18.1701,18.2099,18.1569,18.2033,245300.0
2010-05-19 15:40:00,27.45,27.47,27.38,27.43,371000.0,18.2033,18.2166,18.1569,18.19,371000.0
2010-05-19 15:45:00,27.44,27.46,27.4,27.42,151800.0,18.1967,18.2099,18.1701,18.1834,151800.0
2010-05-19 15:50:00,27.42,27.42,27.38,27.42,162500.0,18.1834,18.1834,18.1569,18.1834,162500.0
2010-05-19 15:55:00,27.42,27.42,27.34,27.36,637800.0,18.1834,18.1834,18.1303,18.1436,637800.0
2010-05-20 09:30:00,27.0,27.0,26.89,26.91,232700.0,17.9049,17.9049,17.8319,17.8452,232700.0
2010-05-20 09:35:00,26.91,26.95,26.88,26.95,268200.0,17.8452,17.8717,17.8253,17.8717,268200.0
2010-05-20 09:40:00,26.95,26.95,26.85,26.87,520800.0,17.8717,17.8717,17.8054,17.8187,520800.0
2010-05-20 09:45:00,26.88,26.92,26.87,26.91,434900.0,17.8253,17.8518,17.8187,17.8452,434900.0
2010-05-20 09:50:00,26.91,26.98,26.91,26.96,114900.0,17.8452,17.8916,17.8452,17.8784,114900.0
2010-05-20 09:55:00,26.96,26.98,26.95,26.95,101600.0,17.8784,17.8916,17.8717,17.8717,101600.0
2010-05-20 10:00:00,26.95,26.95,26.87,26.9,244900.0,17.8717,17.8717,17.8187,17.8386,244900.0
2010-05-20 10:05:00,26.89,26.96,26.87,26.87,221300.0,17.8319,17.8784,17.8187,17.8187,221300.0
2010-05-20 10:10:00,26.88,26.88,26.8,26.81,333500.0,17.8253,17.8253,17.7722,17.7789,333500.0
2010-05-20 10:15:00,26.8,26.83,26.77,26.82,208100.0,17.7722,17.7921,17.7524,17.7855,208100.0
2010-05-20 10:20:00,26.82,26.82,26.68,26.68,196000.0,17.7855,17.7855,17.6927,17.6927,196000.0
2010-05-20 10:25:00,26.69,26.73,26.66,26.71,314300.0,17.6993,17.7258,17.6794,17.7126,314300.0
2010-05-20 10:30:00,26.71,26.8,26.7,26.77,168100.0,17.7126,17.7722,17.7059,17.7524,168100.0
2010-05-20 10:35:00,26.76,26.81,26.73,26.74,137600.0,17.7457,17.7789,17.7258,17.7325,137600.0
2010-05-20 10:40:00,26.74,26.76,26.72,26.75,148000.0,17.7325,17.7457,17.7192,17.7391,148000.0
2010-05-20 10:45:00,26.75,26.8,26.75,26.75,149200.0,17.7391,17.7722,17.7391,17.7391,149200.0
2010-05-20 10:50:00,26.76,26.82,26.75,26.8,199300.0,17.7457,17.7855,17.7391,17.7722,199300.0
2010-05-20 10:55:00,26.79,26.82,26.78,26.8,178900.0,17.7656,17.7855,17.759,17.7722,178900.0
2010-05-20 11:00:00,26.8,26.82,26.77,26.79,156700.0,17.7722,17.7855,17.7524,17.7656,156700.0
2010-05-20 11:05:00,26.78,26.85,26.78,26.84,250200.0,17.759,17.8054,17.759,17.7988,250200.0
2010-05-20 11:10:00,26.84,26.87,26.79,26.81,198300.0,17.7988,17.8187,17.7656,17.7789,198300.0
2010-05-20 11:15:00,26.8,26.8,26.75,26.77,183100.0,17.7722,17.7722,17.7391,17.7524,183100.0
2010-05-20 11:20:00,26.77,26.85,26.77,26.84,213700.0,17.7524,17.8054,17.7524,17.7988,213700.0
2010-05-20 11:25:00,26.83,26.88,26.81,26.86,154500.0,17.7921,17.8253,17.7789,17.812,154500.0
2010-05-20 11:30:00,26.86,26.88,26.84,26.86,160500.0,17.812,17.8253,17.7988,17.812,160500.0
2010-05-20 11:35:00,26.87,26.88,26.82,26.87,118800.0,17.8187,17.8253,17.7855,17.8187,118800.0
2010-05-20 11:40:00,26.86,26.87,26.82,26.83,125500.0,17.812,17.8187,17.7855,17.7921,125500.0
2010-05-20 11:45:00,26.85,26.87,26.84,26.84,51500.0,17.8054,17.8187,17.7988,17.7988,51500.0
2010-05-20 11:50:00,26.84,26.85,26.81,26.82,83400.0,17.7988,17.8054,17.7789,17.7855,83400.0
2010-05-20 11:55:00,26.81,26.82,26.77,26.78,106500.0,17.7789,17.7855,17.7524,17.759,106500.0
2010-05-20 12:00:00,26.77,26.81,26.77,26.81,142000.0,17.7524,17.7789,17.7524,17.7789,142000.0
2010-05-20 12:05:00,26.8,26.85,26.8,26.84,66200.0,17.7722,17.8054,17.7722,17.7988,66200.0
2010-05-20 12:10:00,26.84,26.85,26.81,26.81,154900.0,17.7988,17.8054,17.7789,17.7789,154900.0
2010-05-20 12:15:00,26.81,26.82,26.74,26.75,116500.0,17.7789,17.7855,17.7325,17.7391,116500.0
2010-05-20 12:20:00,26.76,26.77,26.75,26.75,73400.0,17.7457,17.7524,17.7391,17.7391,73400.0
2010-05-20 12:25:00,26.75,26.77,26.74,26.75,110300.0,17.7391,17.7524,17.7325,17.7391,110300.0
2010-05-20 12:30:00,26.75,26.76,26.73,26.73,99600.0,17.7391,17.7457,17.7258,17.7258,99600.0
2010-05-20 12:35:00,26.73,26.77,26.72,26.76,77100.0,17.7258,17.7524,17.7192,17.7457,77100.0
2010-05-20 12:40:00,26.76,26.76,26.74,26.74,41700.0,17.7457,17.7457,17.7325,17.7325,41700.0
2010-05-20 12:45:00,26.74,26.76,26.73,26.73,94500.0,17.7325,17.7457,17.7258,17.7258,94500.0
2010-05-20 12:50:00,26.73,26.74,26.68,26.7,197000.0,17.7258,17.7325,17.6927,17.7059,197000.0
2010-05-20 12:55:00,26.7,26.74,26.63,26.64,182300.0,17.7059,17.7325,17.6595,17.6661,182300.0
2010-05-20 13:00:00,26.64,26.69,26.62,26.69,241500.0,17.6661,17.6993,17.6529,17.6993,241500.0
2010-05-20 13:05:00,26.69,26.72,26.67,26.69,145300.0,17.6993,17.7192,17.686,17.6993,145300.0
2010-05-20 13:10:00,26.69,26.72,26.67,26.71,161900.0,17.6993,17.7192,17.686,17.7126,161900.0
2010-05-20 13:15:00,26.71,26.74,26.7,26.73,187200.0,17.7126,17.7325,17.7059,17.7258,187200.0
2010-05-20 13:20:00,26.73,26.77,26.72,26.75,175400.0,17.7258,17.7524,17.7192,17.7391,175400.0
2010-05-20 13:25:00,26.75,26.82,26.75,26.78,205500.0,17.7391,17.7855,17.7391,17.759,205500.0
2010-05-20 13:30:00,26.78,26.85,26.76,26.81,194100.0,17.759,17.8054,17.7457,17.7789,194100.0
2010-05-20 13:35:00,26.8,26.82,26.79,26.8,124800.0,17.7722,17.7855,17.7656,17.7722,124800.0
2010-05-20 13:40:00,26.81,26.86,26.8,26.86,153600.0,17.7789,17.812,17.7722,17.812,153600.0
2010-05-20 13:45:00,26.86,26.88,26.79,26.8,143300.0,17.812,17.8253,17.7656,17.7722,143300.0
2010-05-20 13:50:00,26.8,26.81,26.76,26.78,128500.0,17.7722,17.7789,17.7457,17.759,128500.0
2010-05-20 13:55:00,26.77,26.79,26.72,26.74,84000.0,17.7524,17.7656,17.7192,17.7325,84000.0
2010-05-20 14:00:00,26.74,26.75,26.63,26.64,228000.0,17.7325,17.7391,17.6595,17.6661,228000.0
2010-05-20 14:05:00,26.64,26.69,26.63,26.67,117600.0,17.6661,17.6993,17.6595,17.686,117600.0
2010-05-20 14:10:00,26.68,26.76,26.67,26.76,116600.0,17.6927,17.7457,17.686,17.7457,116600.0
2010-05-20 14:15:00,26.75,26.79,26.73,26.78,72200.0,17.7391,17.7656,17.7258,17.759,72200.0
2010-05-20 14:20:00,26.78,26.85,26.78,26.82,142800.0,17.759,17.8054,17.759,17.7855,142800.0
2010-05-20 14:25:00,26.82,26.83,26.74,26.76,196900.0,17.7855,17.7921,17.7325,17.7457,196900.0
2010-05-20 14:30:00,26.75,26.83,26.74,26.8,145000.0,17.7391,17.7921,17.7325,17.7722,145000.0
2010-05-20 14:35:00,26.81,26.85,26.78,26.83,140100.0,17.7789,17.8054,17.759,17.7921,140100.0
2010-05-20 14:40:00,26.83,26.88,26.79,26.83,233900.0,17.7921,17.8253,17.7656,17.7921,233900.0
2010-05-20 14:45:00,26.83,26.85,26.78,26.82,186800.0,17.7921,17.8054,17.759,17.7855,186800.0
2010-05-20 14:50:00,26.82,26.9,26.81,26.82,382400.0,17.7855,17.8386,17.7789,17.7855,382400.0
2010-05-20 14:55:00,26.83,26.84,26.72,26.73,254500.0,17.7921,17.7988,17.7192,17.7258,254500.0
2010-05-20 15:00:00,26.73,26.77,26.73,26.77,124600.0,17.7258,17.7524,17.7258,17.7524,124600.0
2010-05-20 15:05:00,26.77,26.78,26.69,26.76,237800.0,17.7524,17.759,17.6993,17.7457,237800.0
2010-05-20 15:10:00,26.76,26.77,26.71,26.72,158200.0,17.7457,17.7524,17.7126,17.7192,158200.0
2010-05-20 15:15:00,26.72,26.75,26.69,26.73,122600.0,17.7192,17.7391,17.6993,17.7258,122600.0
2010-05-20 15:20:00,26.73,26.78,26.7,26.78,185900.0,17.7258,17.759,17.7059,17.759,185900.0
2010-05-20 15:25:00,26.78,26.78,26.75,26.75,245800.0,17.759,17.759,17.7391,17.7391,245800.0
2010-05-20 15:30:00,26.74,26.77,26.73,26.76,130000.0,17.7325,17.7524,17.7258,17.7457,130000.0
2010-05-20 15:35:00,26.76,26.77,26.71,26.72,255500.0,17.7457,17.7524,17.7126,17.7192,255500.0
2010-05-20 15:40:00,26.73,26.74,26.67,26.68,472500.0,17.7258,17.7325,17.686,17.6927,472500.0
2010-05-20 15:45:00,26.68,26.7,26.61,26.68,681500.0,17.6927,17.7059,17.6463,17.6927,681500.0
2010-05-20 15:50:00,26.68,26.68,26.58,26.59,783400.0,17.6927,17.6927,17.6264,17.633,783400.0
2010-05-20 15:55:00,26.59,26.6,26.48,26.48,1364700.0,17.633,17.6396,17.56,17.56,1364700.0
2010-05-21 09:30:00,26.1,26.26,26.05,26.16,336400.0,17.308,17.4142,17.2749,17.3478,336400.0
2010-05-21 09:35:00,26.16,26.31,26.14,26.31,542000.0,17.3478,17.4473,17.3346,17.4473,542000.0
2010-05-21 09:40:00,26.3,26.36,26.29,26.35,687100.0,17.4407,17.4805,17.434,17.4738,687100.0
2010-05-21 09:45:00,26.35,26.36,26.27,26.3,206000.0,17.4738,17.4805,17.4208,17.4407,206000.0
2010-05-21 09:50:00,26.3,26.39,26.3,26.35,538100.0,17.4407,17.5004,17.4407,17.4738,538100.0
2010-05-21 09:55:00,26.34,26.43,26.34,26.41,116900.0,17.4672,17.5269,17.4672,17.5136,116900.0
2010-05-21 10:00:00,26.4,26.45,26.36,26.44,257100.0,17.507,17.5401,17.4805,17.5335,257100.0
2010-05-21 10:05:00,26.44,26.49,26.42,26.42,409000.0,17.5335,17.5667,17.5203,17.5203,409000.0
2010-05-21 10:10:00,26.42,26.44,26.32,26.35,230800.0,17.5203,17.5335,17.4539,17.4738,230800.0
2010-05-21 10:15:00,26.35,26.37,26.27,26.28,166400.0,17.4738,17.4871,17.4208,17.4274,166400.0
2010-05-21 10:20:00,26.29,26.29,26.26,26.28,176400.0,17.434,17.434,17.4142,17.4274,176400.0
2010-05-21 10:25:00,26.27,26.34,26.27,26.3,197400.0,17.4208,17.4672,17.4208,17.4407,197400.0
2010-05-21 10:30:00,26.31,26.33,26.29,26.33,209700.0,17.4473,17.4606,17.434,17.4606,209700.0
2010-05-21 10:35:00,26.33,26.36,26.31,26.34,170100.0,17.4606,17.4805,17.4473,17.4672,170100.0
2010-05-21 10:40:00,26.35,26.35,26.28,26.3,246900.0,17.4738,17.4738,17.4274,17.4407,246900.0
2010-05-21 10:45:00,26.31,26.32,26.26,26.27,150300.0,17.4473,17.4539,17.4142,17.4208,150300.0
2010-05-21 10:50:00,26.27,26.3,26.22,26.25,128800.0,17.4208,17.4407,17.3876,17.4075,128800.0
2010-05-21 10:55:00,26.26,26.29,26.24,26.27,31200.0,17.4142,17.434,17.4009,17.4208,31200.0
2010-05-21 11:00:00,26.27,26.34,26.27,26.3,214800.0,17.4208,17.4672,17.4208,17.4407,214800.0
2010-05-21 11:05:00,26.31,26.34,26.3,26.32,52400.0,17.4473,17.4672,17.4407,17.4539,52400.0
2010-05-21 11:10:00,26.31,26.32,26.3,26.32,67900.0,17.4473,17.4539,17.4407,17.4539,67900.0
2010-05-21 11:15:00,26.33,26.37,26.32,26.37,128800.0,17.4606,17.4871,17.4539,17.4871,128800.0
2010-05-21 11:20:00,26.37,26.43,26.35,26.42,87500.0,17.4871,17.5269,17.4738,17.5203,87500.0
2010-05-21 11:25:00,26.41,26.42,26.38,26.41,140500.0,17.5136,17.5203,17.4937,17.5136,140500.0
2010-05-21 11:30:00,26.4,26.42,26.38,26.39,132600.0,17.507,17.5203,17.4937,17.5004,132600.0
2010-05-21 11:35:00,26.4,26.5,26.4,26.49,102100.0,17.507,17.5733,17.507,17.5667,102100.0
2010-05-21 11:40:00,26.5,26.54,26.49,26.54,322600.0,17.5733,17.5998,17.5667,17.5998,322600.0
2010-05-21 11:45:00,26.55,26.58,26.52,26.52,35600.0,17.6065,17.6264,17.5866,17.5866,35600.0
2010-05-21 11:50:00,26.53,26.59,26.53,26.55,59600.0,17.5932,17.633,17.5932,17.6065,59600.0
2010-05-21 11:55:00,26.55,26.56,26.52,26.53,50700.0,17.6065,17.6131,17.5866,17.5932,50700.0
2010-05-21 12:00:00,26.53,26.53,26.48,26.5,62200.0,17.5932,17.5932,17.56,17.5733,62200.0
2010-05-21 12:05:00,26.5,26.51,26.46,26.47,65700.0,17.5733,17.5799,17.5468,17.5534,65700.0
2010-05-21 12:10:00,26.47,26.48,26.45,26.47,43500.0,17.5534,17.56,17.5401,17.5534,43500.0
2010-05-21 12:15:00,26.48,26.53,26.48,26.53,42800.0,17.56,17.5932,17.56,17.5932,42800.0
2010-05-21 12:20:00,26.53,26.53,26.47,26.5,227500.0,17.5932,17.5932,17.5534,17.5733,227500.0
2010-05-21 12:25:00,26.5,26.53,26.5,26.51,4700.0,17.5733,17.5932,17.5733,17.5799,4700.0
2010-05-21 12:30:00,26.52,26.53,26.47,26.49,59800.0,17.5866,17.5932,17.5534,17.5667,59800.0
2010-05-21 12:35:00,26.49,26.53,26.49,26.52,23000.0,17.5667,17.5932,17.5667,17.5866,23000.0
2010-05-21 12:40:00,26.53,26.54,26.53,26.53,3700.0,17.5932,17.5998,17.5932,17.5932,3700.0
2010-05-21 12:45:00,26.52,26.52,26.45,26.45,8200.0,17.5866,17.5866,17.5401,17.5401,8200.0
2010-05-21 12:50:00,26.45,26.5,26.44,26.5,15000.0,17.5401,17.5733,17.5335,17.5733,15000.0
2010-05-21 12:55:00,26.51,26.51,26.47,26.47,7800.0,17.5799,17.5799,17.5534,17.5534,7800.0
2010-05-21 13:00:00,26.47,26.47,26.43,26.45,25200.0,17.5534,17.5534,17.5269,17.5401,25200.0
2010-05-21 13:05:00,26.44,26.47,26.44,26.47,15500.0,17.5335,17.5534,17.5335,17.5534,15500.0
2010-05-21 13:10:00,26.47,26.51,26.47,26.5,179300.0,17.5534,17.5799,17.5534,17.5733,179300.0
2010-05-21 13:15:00,26.49,26.52,26.47,26.49,33800.0,17.5667,17.5866,17.5534,17.5667,33800.0
2010-05-21 13:20:00,26.49,26.5,26.43,26.46,19000.0,17.5667,17.5733,17.5269,17.5468,19000.0
2010-05-21 13:25:00,26.46,26.47,26.44,26.44,55900.0,17.5468,17.5534,17.5335,17.5335,55900.0
2010-05-21 13:30:00,26.45,26.49,26.45,26.48,78000.0,17.5401,17.5667,17.5401,17.56,78000.0
2010-05-21 13:35:00,26.49,26.49,26.45,26.46,37800.0,17.5667,17.5667,17.5401,17.5468,37800.0
2010-05-21 13:40:00,26.47,26.48,26.46,26.47,46000.0,17.5534,17.56,17.5468,17.5534,46000.0
2010-05-21 13:45:00,26.48,26.5,26.47,26.49,55500.0,17.56,17.5733,17.5534,17.5667,55500.0
2010-05-21 13:50:00,26.48,26.5,26.48,26.48,39700.0,17.56,17.5733,17.56,17.56,39700.0
2010-05-21 13:55:00,26.48,26.49,26.47,26.48,65900.0,17.56,17.5667,17.5534,17.56,65900.0
2010-05-21 14:00:00,26.49,26.51,26.46,26.46,66200.0,17.5667,17.5799,17.5468,17.5468,66200.0
2010-05-21 14:05:00,26.47,26.47,26.43,26.46,17500.0,17.5534,17.5534,17.5269,17.5468,17500.0
2010-05-21 14:10:00,26.47,26.47,26.43,26.43,27000.0,17.5534,17.5534,17.5269,17.5269,27000.0
2010-05-21 14:15:00,26.43,26.44,26.41,26.43,25000.0,17.5269,17.5335,17.5136,17.5269,25000.0
2010-05-21 14:20:00,26.44,26.44,26.41,26.43,81000.0,17.5335,17.5335,17.5136,17.5269,81000.0
2010-05-21 14:25:00,26.43,26.45,26.42,26.44,31400.0,17.5269,17.5401,17.5203,17.5335,31400.0
2010-05-21 14:30:00,26.44,26.45,26.43,26.45,36400.0,17.5335,17.5401,17.5269,17.5401,36400.0
2010-05-21 14:35:00,26.46,26.47,26.43,26.44,99700.0,17.5468,17.5534,17.5269,17.5335,99700.0
2010-05-21 14:40:00,26.44,26.45,26.4,26.4,24300.0,17.5335,17.5401,17.507,17.507,24300.0
2010-05-21 14:45:00,26.4,26.4,26.33,26.38,217900.0,17.507,17.507,17.4606,17.4937,217900.0
2010-05-21 14:50:00,26.38,26.39,26.37,26.39,46500.0,17.4937,17.5004,17.4871,17.5004,46500.0
2010-05-21 14:55:00,26.38,26.42,26.36,26.41,278400.0,17.4937,17.5203,17.4805,17.5136,278400.0
2010-05-21 15:00:00,26.42,26.43,26.41,26.41,87000.0,17.5203,17.5269,17.5136,17.5136,87000.0
2010-05-21 15:05:00,26.41,26.42,26.38,26.39,50900.0,17.5136,17.5203,17.4937,17.5004,50900.0
2010-05-21 15:10:00,26.38,26.39,26.33,26.33,83200.0,17.4937,17.5004,17.4606,17.4606,83200.0
2010-05-21 15:15:00,26.33,26.33,26.27,26.3,128700.0,17.4606,17.4606,17.4208,17.4407,128700.0
2010-05-21 15:20:00,26.31,26.39,26.31,26.38,111700.0,17.4473,17.5004,17.4473,17.4937,111700.0
2010-05-21 15:25:00,26.38,26.4,26.36,26.38,112700.0,17.4937,17.507,17.4805,17.4937,112700.0
2010-05-21 15:30:00,26.37,26.37,26.31,26.32,58900.0,17.4871,17.4871,17.4473,17.4539,58900.0
2010-05-21 15:35:00,26.32,26.34,26.29,26.32,60000.0,17.4539,17.4672,17.434,17.4539,60000.0
2010-05-21 15:40:00,26.31,26.43,26.3,26.42,180000.0,17.4473,17.5269,17.4407,17.5203,180000.0
2010-05-21 15:45:00,26.43,26.51,26.41,26.43,334200.0,17.5269,17.5799,17.5136,17.5269,334200.0
2010-05-21 15:50:00,26.43,26.54,26.42,26.53,393300.0,17.5269,17.5998,17.5203,17.5932,393300.0
2010-05-21 15:55:00,26.52,26.61,26.52,26.61,896600.0,17.5866,17.6463,17.5866,17.6463,896600.0
2010-05-24 09:30:00,26.5,26.56,26.36,26.4,55100.0,17.5733,17.6131,17.4805,17.507,55100.0
2010-05-24 09:35:00,26.4,26.43,26.39,26.39,50800.0,17.507,17.5269,17.5004,17.5004,50800.0
2010-05-24 09:40:00,26.4,26.41,26.37,26.37,70600.0,17.507,17.5136,17.4871,17.4871,70600.0
2010-05-24 09:45:00,26.36,26.4,26.36,26.4,100400.0,17.4805,17.507,17.4805,17.507,100400.0
2010-05-24 09:50:00,26.4,26.41,26.36,26.37,88200.0,17.507,17.5136,17.4805,17.4871,88200.0
2010-05-24 09:55:00,26.37,26.39,26.36,26.39,154100.0,17.4871,17.5004,17.4805,17.5004,154100.0
2010-05-24 10:00:00,26.39,26.43,26.35,26.37,317000.0,17.5004,17.5269,17.4738,17.4871,317000.0
2010-05-24 10:05:00,26.36,26.45,26.36,26.44,136500.0,17.4805,17.5401,17.4805,17.5335,136500.0
2010-05-24 10:10:00,26.44,26.47,26.43,26.47,159700.0,17.5335,17.5534,17.5269,17.5534,159700.0
2010-05-24 10:15:00,26.48,26.48,26.47,26.48,20400.0,17.56,17.56,17.5534,17.56,20400.0
2010-05-24 10:20:00,26.48,26.48,26.43,26.43,101600.0,17.56,17.56,17.5269,17.5269,101600.0
2010-05-24 10:25:00,26.44,26.47,26.44,26.46,24700.0,17.5335,17.5534,17.5335,17.5468,24700.0
2010-05-24 10:30:00,26.47,26.51,26.47,26.51,97700.0,17.5534,17.5799,17.5534,17.5799,97700.0
2010-05-24 10:35:00,26.51,26.51,26.49,26.5,40400.0,17.5799,17.5799,17.5667,17.5733,40400.0
2010-05-24 10:40:00,26.5,26.5,26.47,26.48,7100.0,17.5733,17.5733,17.5534,17.56,7100.0
2010-05-24 10:45:00,26.48,26.49,26.46,26.47,63500.0,17.56,17.5667,17.5468,17.5534,63500.0
2010-05-24 10:50:00,26.47,26.5,26.46,26.47,25200.0,17.5534,17.5733,17.5468,17.5534,25200.0
2010-05-24 10:55:00,26.47,26.49,26.47,26.47,83800.0,17.5534,17.5667,17.5534,17.5534,83800.0
2010-05-24 11:00:00,26.47,26.48,26.45,26.47,68400.0,17.5534,17.56,17.5401,17.5534,68400.0
2010-05-24 11:05:00,26.48,26.5,26.48,26.5,19400.0,17.56,17.5733,17.56,17.5733,19400.0
2010-05-24 11:10:00,26.51,26.51,26.47,26.48,18200.0,17.5799,17.5799,17.5534,17.56,18200.0
2010-05-24 11:15:00,26.48,26.49,26.47,26.49,37700.0,17.56,17.5667,17.5534,17.5667,37700.0
2010-05-24 11:20:00,26.48,26.51,26.48,26.5,125300.0,17.56,17.5799,17.56,17.5733,125300.0
2010-05-24 11:25:00,26.5,26.5,26.47,26.49,23900.0,17.5733,17.5733,17.5534,17.5667,23900.0
2010-05-24 11:30:00,26.49,26.5,26.46,26.47,24400.0,17.5667,17.5733,17.5468,17.5534,24400.0
2010-05-24 11:35:00,26.48,26.52,26.48,26.52,24200.0,17.56,17.5866,17.56,17.5866,24200.0
2010-05-24 11:40:00,26.51,26.54,26.51,26.53,57100.0,17.5799,17.5998,17.5799,17.5932,57100.0
2010-05-24 11:45:00,26.53,26.57,26.53,26.56,95300.0,17.5932,17.6197,17.5932,17.6131,95300.0
2010-05-24 11:50:00,26.56,26.57,26.53,26.55,39100.0,17.6131,17.6197,17.5932,17.6065,39100.0
2010-05-24 11:55:00,26.55,26.56,26.52,26.55,22900.0,17.6065,17.6131,17.5866,17.6065,22900.0
2010-05-24 12:00:00,26.56,26.58,26.55,26.58,29100.0,17.6131,17.6264,17.6065,17.6264,29100.0
2010-05-24 12:05:00,26.57,26.61,26.57,26.61,155100.0,17.6197,17.6463,17.6197,17.6463,155100.0
2010-05-24 12:10:00,26.61,26.62,26.6,26.6,32200.0,17.6463,17.6529,17.6396,17.6396,32200.0
2010-05-24 12:15:00,26.6,26.61,26.56,26.56,20700.0,17.6396,17.6463,17.6131,17.6131,20700.0
2010-05-24 12:20:00,26.56,26.57,26.54,26.55,16000.0,17.6131,17.6197,17.5998,17.6065,16000.0
2010-05-24 12:25:00,26.56,26.56,26.55,26.56,3800.0,17.6131,17.6131,17.6065,17.6131,3800.0
2010-05-24 12:30:00,26.56,26.58,26.56,26.57,55300.0,17.6131,17.6264,17.6131,17.6197,55300.0
2010-05-24 12:35:00,26.56,26.56,26.53,26.53,39300.0,17.6131,17.6131,17.5932,17.5932,39300.0
2010-05-24 12:40:00,26.54,26.55,26.52,26.53,14000.0,17.5998,17.6065,17.5866,17.5932,14000.0
2010-05-24 12:45:00,26.53,26.57,26.53,26.57,21500.0,17.5932,17.6197,17.5932,17.6197,21500.0
2010-05-24 12:50:00,26.57,26.62,26.56,26.6,39300.0,17.6197,17.6529,17.6131,17.6396,39300.0
2010-05-24 12:55:00,26.6,26.61,26.59,26.61,13800.0,17.6396,17.6463,17.633,17.6463,13800.0
2010-05-24 13:00:00,26.62,26.62,26.59,26.59,23900.0,17.6529,17.6529,17.633,17.633,23900.0
2010-05-24 13:05:00,26.58,26.58,26.55,26.56,24300.0,17.6264,17.6264,17.6065,17.6131,24300.0
2010-05-24 13:10:00,26.55,26.57,26.54,26.56,18900.0,17.6065,17.6197,17.5998,17.6131,18900.0
2010-05-24 13:15:00,26.55,26.56,26.53,26.54,23000.0,17.6065,17.6131,17.5932,17.5998,23000.0
2010-05-24 13:20:00,26.55,26.56,26.54,26.55,13600.0,17.6065,17.6131,17.5998,17.6065,13600.0
2010-05-24 13:25:00,26.56,26.59,26.55,26.55,100900.0,17.6131,17.633,17.6065,17.6065,100900.0
2010-05-24 13:30:00,26.56,26.58,26.54,26.54,24700.0,17.6131,17.6264,17.5998,17.5998,24700.0
2010-05-24 13:35:00,26.54,26.56,26.53,26.56,12200.0,17.5998,17.6131,17.5932,17.6131,12200.0
2010-05-24 13:40:00,26.56,26.58,26.54,26.54,42600.0,17.6131,17.6264,17.5998,17.5998,42600.0
2010-05-24 13:45:00,26.53,26.54,26.51,26.52,68000.0,17.5932,17.5998,17.5799,17.5866,68000.0
2010-05-24 13:50:00,26.51,26.53,26.5,26.51,58000.0,17.5799,17.5932,17.5733,17.5799,58000.0
2010-05-24 13:55:00,26.51,26.54,26.51,26.53,20500.0,17.5799,17.5998,17.5799,17.5932,20500.0
2010-05-24 14:00:00,26.53,26.54,26.51,26.51,44800.0,17.5932,17.5998,17.5799,17.5799,44800.0
2010-05-24 14:05:00,26.51,26.53,26.51,26.53,8300.0,17.5799,17.5932,17.5799,17.5932,8300.0
2010-05-24 14:10:00,26.54,26.58,26.53,26.58,393400.0,17.5998,17.6264,17.5932,17.6264,393400.0
2010-05-24 14:15:00,26.58,26.58,26.56,26.57,55800.0,17.6264,17.6264,17.6131,17.6197,55800.0
2010-05-24 14:20:00,26.56,26.56,26.54,26.56,91700.0,17.6131,17.6131,17.5998,17.6131,91700.0
2010-05-24 14:25:00,26.56,26.57,26.54,26.56,7300.0,17.6131,17.6197,17.5998,17.6131,7300.0
2010-05-24 14:30:00,26.56,26.58,26.54,26.58,19800.0,17.6131,17.6264,17.5998,17.6264,19800.0
2010-05-24 14:35:00,26.58,26.59,26.54,26.55,19800.0,17.6264,17.633,17.5998,17.6065,19800.0
2010-05-24 14:40:00,26.54,26.55,26.53,26.53,39200.0,17.5998,17.6065,17.5932,17.5932,39200.0
2010-05-24 14:45:00,26.52,26.53,26.48,26.49,44200.0,17.5866,17.5932,17.56,17.5667,44200.0
2010-05-24 14:50:00,26.5,26.53,26.49,26.53,156100.0,17.5733,17.5932,17.5667,17.5932,156100.0
2010-05-24 14:55:00,26.53,26.54,26.51,26.51,17000.0,17.5932,17.5998,17.5799,17.5799,17000.0
2010-05-24 15:00:00,26.51,26.52,26.48,26.48,19700.0,17.5799,17.5866,17.56,17.56,19700.0
2010-05-24 15:05:00,26.48,26.49,26.46,26.46,109600.0,17.56,17.5667,17.5468,17.5468,109600.0
2010-05-24 15:10:00,26.46,26.51,26.45,26.51,38500.0,17.5468,17.5799,17.5401,17.5799,38500.0
2010-05-24 15:15:00,26.51,26.52,26.5,26.5,15400.0,17.5799,17.5866,17.5733,17.5733,15400.0
2010-05-24 15:20:00,26.5,26.52,26.5,26.51,221500.0,17.5733,17.5866,17.5733,17.5799,221500.0
2010-05-24 15:25:00,26.51,26.52,26.5,26.51,35100.0,17.5799,17.5866,17.5733,17.5799,35100.0
2010-05-24 15:30:00,26.5,26.54,26.5,26.54,28100.0,17.5733,17.5998,17.5733,17.5998,28100.0
2010-05-24 15:35:00,26.54,26.55,26.51,26.53,27100.0,17.5998,17.6065,17.5799,17.5932,27100.0
2010-05-24 15:40:00,26.53,26.57,26.52,26.57,62100.0,17.5932,17.6197,17.5866,17.6197,62100.0
2010-05-24 15:45:00,26.56,26.57,26.48,26.49,142100.0,17.6131,17.6197,17.56,17.5667,142100.0
2010-05-24 15:50:00,26.49,26.49,26.42,26.42,238100.0,17.5667,17.5667,17.5203,17.5203,238100.0
2010-05-24 15:55:00,26.41,26.42,26.38,26.42,642400.0,17.5136,17.5203,17.4937,17.5203,642400.0
2010-05-25 09:30:00,25.91,25.96,25.8,25.93,214500.0,17.1821,17.2152,17.1091,17.1953,214500.0
2010-05-25 09:35:00,25.94,25.95,25.81,25.82,208400.0,17.2019,17.2086,17.1157,17.1224,208400.0
2010-05-25 09:40:00,25.82,25.91,25.78,25.89,233000.0,17.1224,17.1821,17.0958,17.1688,233000.0
2010-05-25 09:45:00,25.89,25.97,25.88,25.96,194800.0,17.1688,17.2218,17.1622,17.2152,194800.0
2010-05-25 09:50:00,25.97,25.98,25.94,25.96,268300.0,17.2218,17.2285,17.2019,17.2152,268300.0
2010-05-25 09:55:00,25.96,25.98,25.9,25.92,410700.0,17.2152,17.2285,17.1754,17.1887,410700.0
2010-05-25 10:00:00,25.91,26.03,25.91,26.01,1048300.0,17.1821,17.2616,17.1821,17.2484,1048300.0
2010-05-25 10:05:00,26.01,26.02,25.95,25.95,259800.0,17.2484,17.255,17.2086,17.2086,259800.0
2010-05-25 10:10:00,25.95,25.96,25.92,25.93,183600.0,17.2086,17.2152,17.1887,17.1953,183600.0
2010-05-25 10:15:00,25.94,26.0,25.93,25.95,549100.0,17.2019,17.2417,17.1953,17.2086,549100.0
2010-05-25 10:20:00,25.96,25.97,25.91,25.95,127800.0,17.2152,17.2218,17.1821,17.2086,127800.0
2010-05-25 10:25:00,25.95,25.97,25.91,25.91,65400.0,17.2086,17.2218,17.1821,17.1821,65400.0
2010-05-25 10:30:00,25.91,25.94,25.89,25.89,210200.0,17.1821,17.2019,17.1688,17.1688,210200.0
2010-05-25 10:35:00,25.89,25.93,25.88,25.89,109300.0,17.1688,17.1953,17.1622,17.1688,109300.0
2010-05-25 10:40:00,25.89,25.9,25.88,25.88,182600.0,17.1688,17.1754,17.1622,17.1622,182600.0
2010-05-25 10:45:00,25.88,25.9,25.86,25.88,170600.0,17.1622,17.1754,17.1489,17.1622,170600.0
2010-05-25 10:50:00,25.87,25.9,25.85,25.86,269200.0,17.1555,17.1754,17.1423,17.1489,269200.0
2010-05-25 10:55:00,25.87,25.9,25.86,25.9,45700.0,17.1555,17.1754,17.1489,17.1754,45700.0
2010-05-25 11:00:00,25.9,25.93,25.89,25.93,349700.0,17.1754,17.1953,17.1688,17.1953,349700.0
2010-05-25 11:05:00,25.93,25.99,25.93,25.97,206500.0,17.1953,17.2351,17.1953,17.2218,206500.0
2010-05-25 11:10:00,25.96,25.96,25.92,25.94,34900.0,17.2152,17.2152,17.1887,17.2019,34900.0
2010-05-25 11:15:00,25.94,25.94,25.91,25.91,134500.0,17.2019,17.2019,17.1821,17.1821,134500.0
2010-05-25 11:20:00,25.91,25.93,25.9,25.92,140200.0,17.1821,17.1953,17.1754,17.1887,140200.0
2010-05-25 11:25:00,25.91,25.96,25.91,25.94,85300.0,17.1821,17.2152,17.1821,17.2019,85300.0
2010-05-25 11:30:00,25.93,25.94,25.9,25.9,62800.0,17.1953,17.2019,17.1754,17.1754,62800.0
2010-05-25 11:35:00,25.9,25.91,25.89,25.9,56700.0,17.1754,17.1821,17.1688,17.1754,56700.0
2010-05-25 11:40:00,25.91,25.93,25.89,25.91,52200.0,17.1821,17.1953,17.1688,17.1821,52200.0
2010-05-25 11:45:00,25.9,25.92,25.89,25.9,72900.0,17.1754,17.1887,17.1688,17.1754,72900.0
2010-05-25 11:50:00,25.9,25.93,25.9,25.92,44600.0,17.1754,17.1953,17.1754,17.1887,44600.0
2010-05-25 11:55:00,25.92,25.95,25.91,25.95,69100.0,17.1887,17.2086,17.1821,17.2086,69100.0
2010-05-25 12:00:00,25.97,26.0,25.95,26.0,206600.0,17.2218,17.2417,17.2086,17.2417,206600.0
2010-05-25 12:05:00,25.99,25.99,25.95,25.95,427000.0,17.2351,17.2351,17.2086,17.2086,427000.0
2010-05-25 12:10:00,25.96,25.97,25.94,25.97,54500.0,17.2152,17.2218,17.2019,17.2218,54500.0
2010-05-25 12:15:00,25.97,25.98,25.93,25.93,68300.0,17.2218,17.2285,17.1953,17.1953,68300.0
2010-05-25 12:20:00,25.93,25.94,25.92,25.93,168300.0,17.1953,17.2019,17.1887,17.1953,168300.0
2010-05-25 12:25:00,25.93,25.95,25.91,25.92,28600.0,17.1953,17.2086,17.1821,17.1887,28600.0
2010-05-25 12:30:00,25.91,25.92,25.9,25.91,391600.0,17.1821,17.1887,17.1754,17.1821,391600.0
2010-05-25 12:35:00,25.9,25.94,25.9,25.92,111300.0,17.1754,17.2019,17.1754,17.1887,111300.0
2010-05-25 12:40:00,25.93,25.93,25.86,25.87,80500.0,17.1953,17.1953,17.1489,17.1555,80500.0
2010-05-25 12:45:00,25.87,25.92,25.87,25.91,43500.0,17.1555,17.1887,17.1555,17.1821,43500.0
2010-05-25 12:50:00,25.91,25.91,25.89,25.89,28100.0,17.1821,17.1821,17.1688,17.1688,28100.0
2010-05-25 12:55:00,25.89,25.93,25.89,25.9,32200.0,17.1688,17.1953,17.1688,17.1754,32200.0
2010-05-25 13:00:00,25.91,25.92,25.87,25.9,180800.0,17.1821,17.1887,17.1555,17.1754,180800.0
2010-05-25 13:05:00,25.91,25.91,25.88,25.89,78300.0,17.1821,17.1821,17.1622,17.1688,78300.0
2010-05-25 13:10:00,25.88,25.9,25.85,25.88,109700.0,17.1622,17.1754,17.1423,17.1622,109700.0
2010-05-25 13:15:00,25.89,25.89,25.87,25.88,49900.0,17.1688,17.1688,17.1555,17.1622,49900.0
2010-05-25 13:20:00,25.89,25.91,25.87,25.89,82800.0,17.1688,17.1821,17.1555,17.1688,82800.0
2010-05-25 13:25:00,25.89,25.91,25.89,25.9,32400.0,17.1688,17.1821,17.1688,17.1754,32400.0
2010-05-25 13:30:00,25.91,25.92,25.86,25.88,122200.0,17.1821,17.1887,17.1489,17.1622,122200.0
2010-05-25 13:35:00,25.88,25.89,25.85,25.88,46700.0,17.1622,17.1688,17.1423,17.1622,46700.0
2010-05-25 13:40:00,25.88,25.88,25.85,25.86,38900.0,17.1622,17.1622,17.1423,17.1489,38900.0
2010-05-25 13:45:00,25.87,25.89,25.86,25.87,66000.0,17.1555,17.1688,17.1489,17.1555,66000.0
2010-05-25 13:50:00,25.87,25.92,25.86,25.89,73700.0,17.1555,17.1887,17.1489,17.1688,73700.0
2010-05-25 13:55:00,25.89,25.91,25.87,25.89,158300.0,17.1688,17.1821,17.1555,17.1688,158300.0
2010-05-25 14:00:00,25.89,25.9,25.87,25.9,116700.0,17.1688,17.1754,17.1555,17.1754,116700.0
2010-05-25 14:05:00,25.9,25.94,25.88,25.89,69100.0,17.1754,17.2019,17.1622,17.1688,69100.0
2010-05-25 14:10:00,25.89,25.93,25.89,25.93,76500.0,17.1688,17.1953,17.1688,17.1953,76500.0
2010-05-25 14:15:00,25.93,25.95,25.91,25.95,89200.0,17.1953,17.2086,17.1821,17.2086,89200.0
2010-05-25 14:20:00,25.94,25.95,25.91,25.92,46200.0,17.2019,17.2086,17.1821,17.1887,46200.0
2010-05-25 14:25:00,25.93,25.96,25.92,25.93,68000.0,17.1953,17.2152,17.1887,17.1953,68000.0
2010-05-25 14:30:00,25.93,25.96,25.92,25.92,291500.0,17.1953,17.2152,17.1887,17.1887,291500.0
2010-05-25 14:35:00,25.92,25.95,25.92,25.92,96500.0,17.1887,17.2086,17.1887,17.1887,96500.0
2010-05-25 14:40:00,25.92,25.98,25.91,25.97,111700.0,17.1887,17.2285,17.1821,17.2218,111700.0
2010-05-25 14:45:00,25.97,26.03,25.96,26.02,371300.0,17.2218,17.2616,17.2152,17.255,371300.0
2010-05-25 14:50:00,26.03,26.03,25.99,26.02,168800.0,17.2616,17.2616,17.2351,17.255,168800.0
2010-05-25 14:55:00,26.01,26.01,25.99,25.99,80100.0,17.2484,17.2484,17.2351,17.2351,80100.0
2010-05-25 15:00:00,26.0,26.03,25.98,26.01,150400.0,17.2417,17.2616,17.2285,17.2484,150400.0
2010-05-25 15:05:00,26.01,26.07,26.01,26.04,99300.0,17.2484,17.2882,17.2484,17.2683,99300.0
2010-05-25 15:10:00,26.05,26.05,25.98,25.98,496200.0,17.2749,17.2749,17.2285,17.2285,496200.0
2010-05-25 15:15:00,25.98,26.01,25.97,26.0,138400.0,17.2285,17.2484,17.2218,17.2417,138400.0
2010-05-25 15:20:00,26.0,26.09,26.0,26.08,104300.0,17.2417,17.3014,17.2417,17.2948,104300.0
2010-05-25 15:25:00,26.08,26.09,26.05,26.08,29100.0,17.2948,17.3014,17.2749,17.2948,29100.0
2010-05-25 15:30:00,26.07,26.11,26.06,26.08,235900.0,17.2882,17.3147,17.2815,17.2948,235900.0
2010-05-25 15:35:00,26.08,26.11,26.06,26.07,432600.0,17.2948,17.3147,17.2815,17.2882,432600.0
2010-05-25 15:40:00,26.07,26.11,26.06,26.09,161200.0,17.2882,17.3147,17.2815,17.3014,161200.0
2010-05-25 15:45:00,26.1,26.14,26.08,26.14,670700.0,17.308,17.3346,17.2948,17.3346,670700.0
2010-05-25 15:50:00,26.14,26.15,26.07,26.11,688200.0,17.3346,17.3412,17.2882,17.3147,688200.0
2010-05-25 15:55:00,26.11,26.18,26.1,26.17,1706700.0,17.3147,17.3611,17.308,17.3545,1706700.0
2010-05-26 09:30:00,26.18,26.27,26.16,26.23,110300.0,17.3611,17.4208,17.3478,17.3943,110300.0
2010-05-26 09:35:00,26.22,26.27,26.22,26.26,95100.0,17.3876,17.4208,17.3876,17.4142,95100.0
2010-05-26 09:40:00,26.26,26.27,26.2,26.22,144900.0,17.4142,17.4208,17.3744,17.3876,144900.0
2010-05-26 09:45:00,26.22,26.22,26.17,26.19,233200.0,17.3876,17.3876,17.3545,17.3677,233200.0
2010-05-26 09:50:00,26.19,26.28,26.19,26.27,41800.0,17.3677,17.4274,17.3677,17.4208,41800.0
2010-05-26 09:55:00,26.28,26.3,26.26,26.28,32600.0,17.4274,17.4407,17.4142,17.4274,32600.0
2010-05-26 10:00:00,26.28,26.3,26.27,26.27,92400.0,17.4274,17.4407,17.4208,17.4208,92400.0
2010-05-26 10:05:00,26.26,26.3,26.26,26.28,57700.0,17.4142,17.4407,17.4142,17.4274,57700.0
2010-05-26 10:10:00,26.28,26.3,26.27,26.3,12300.0,17.4274,17.4407,17.4208,17.4407,12300.0
2010-05-26 10:15:00,26.3,26.34,26.3,26.32,127200.0,17.4407,17.4672,17.4407,17.4539,127200.0
2010-05-26 10:20:00,26.32,26.33,26.31,26.31,25200.0,17.4539,17.4606,17.4473,17.4473,25200.0
2010-05-26 10:25:00,26.31,26.32,26.29,26.31,56300.0,17.4473,17.4539,17.434,17.4473,56300.0
2010-05-26 10:30:00,26.3,26.33,26.28,26.33,88900.0,17.4407,17.4606,17.4274,17.4606,88900.0
2010-05-26 10:35:00,26.33,26.36,26.33,26.33,59900.0,17.4606,17.4805,17.4606,17.4606,59900.0
2010-05-26 10:40:00,26.32,26.34,26.3,26.31,81700.0,17.4539,17.4672,17.4407,17.4473,81700.0
2010-05-26 10:45:00,26.3,26.31,26.27,26.28,120800.0,17.4407,17.4473,17.4208,17.4274,120800.0
2010-05-26 10:50:00,26.27,26.29,26.27,26.28,16500.0,17.4208,17.434,17.4208,17.4274,16500.0
2010-05-26 10:55:00,26.27,26.28,26.25,26.27,32100.0,17.4208,17.4274,17.4075,17.4208,32100.0
2010-05-26 11:00:00,26.26,26.26,26.22,26.24,28300.0,17.4142,17.4142,17.3876,17.4009,28300.0
2010-05-26 11:05:00,26.23,26.26,26.22,26.26,33100.0,17.3943,17.4142,17.3876,17.4142,33100.0
2010-05-26 11:10:00,26.26,26.28,26.26,26.26,21200.0,17.4142,17.4274,17.4142,17.4142,21200.0
2010-05-26 11:15:00,26.26,26.26,26.24,26.25,14000.0,17.4142,17.4142,17.4009,17.4075,14000.0
2010-05-26 11:20:00,26.25,26.25,26.21,26.21,30300.0,17.4075,17.4075,17.381,17.381,30300.0
2010-05-26 11:25:00,26.21,26.22,26.14,26.15,625000.0,17.381,17.3876,17.3346,17.3412,625000.0
2010-05-26 11:30:00,26.15,26.17,26.14,26.16,226800.0,17.3412,17.3545,17.3346,17.3478,226800.0
2010-05-26 11:35:00,26.17,26.19,26.16,26.17,46700.0,17.3545,17.3677,17.3478,17.3545,46700.0
2010-05-26 11:40:00,26.17,26.19,26.13,26.17,142800.0,17.3545,17.3677,17.3279,17.3545,142800.0
2010-05-26 11:45:00,26.17,26.17,26.12,26.14,63100.0,17.3545,17.3545,17.3213,17.3346,63100.0
2010-05-26 11:50:00,26.15,26.17,26.14,26.17,41900.0,17.3412,17.3545,17.3346,17.3545,41900.0
2010-05-26 11:55:00,26.17,26.2,26.17,26.17,25700.0,17.3545,17.3744,17.3545,17.3545,25700.0
2010-05-26 12:00:00,26.18,26.18,26.16,26.18,16000.0,17.3611,17.3611,17.3478,17.3611,16000.0
2010-05-26 12:05:00,26.19,26.22,26.19,26.21,6000.0,17.3677,17.3876,17.3677,17.381,6000.0
2010-05-26 12:10:00,26.22,26.22,26.2,26.21,11900.0,17.3876,17.3876,17.3744,17.381,11900.0
2010-05-26 12:15:00,26.21,26.22,26.21,26.22,10100.0,17.381,17.3876,17.381,17.3876,10100.0
2010-05-26 12:20:00,26.22,26.24,26.21,26.22,20200.0,17.3876,17.4009,17.381,17.3876,20200.0
2010-05-26 12:25:00,26.21,26.22,26.19,26.19,101700.0,17.381,17.3876,17.3677,17.3677,101700.0
2010-05-26 12:30:00,26.19,26.2,26.17,26.18,25600.0,17.3677,17.3744,17.3545,17.3611,25600.0
2010-05-26 12:35:00,26.19,26.21,26.19,26.2,7800.0,17.3677,17.381,17.3677,17.3744,7800.0
2010-05-26 12:40:00,26.19,26.28,26.14,26.16,213700.0,17.3677,17.4274,17.3346,17.3478,213700.0
2010-05-26 12:45:00,26.17,26.18,26.16,26.17,18900.0,17.3545,17.3611,17.3478,17.3545,18900.0
2010-05-26 12:50:00,26.16,26.2,26.16,26.2,35500.0,17.3478,17.3744,17.3478,17.3744,35500.0
2010-05-26 12:55:00,26.2,26.21,26.19,26.21,14300.0,17.3744,17.381,17.3677,17.381,14300.0
2010-05-26 13:00:00,26.21,26.22,26.2,26.22,20800.0,17.381,17.3876,17.3744,17.3876,20800.0
2010-05-26 13:05:00,26.21,26.23,26.2,26.23,23700.0,17.381,17.3943,17.3744,17.3943,23700.0
2010-05-26 13:10:00,26.22,26.22,26.18,26.18,11000.0,17.3876,17.3876,17.3611,17.3611,11000.0
2010-05-26 13:15:00,26.19,26.2,26.17,26.17,31100.0,17.3677,17.3744,17.3545,17.3545,31100.0
2010-05-26 13:20:00,26.17,26.2,26.17,26.2,24400.0,17.3545,17.3744,17.3545,17.3744,24400.0
2010-05-26 13:25:00,26.19,26.19,26.17,26.19,17100.0,17.3677,17.3677,17.3545,17.3677,17100.0
2010-05-26 13:30:00,26.19,26.2,26.17,26.19,10800.0,17.3677,17.3744,17.3545,17.3677,10800.0
2010-05-26 13:35:00,26.19,26.23,26.19,26.23,40900.0,17.3677,17.3943,17.3677,17.3943,40900.0
2010-05-26 13:40:00,26.23,26.25,26.22,26.24,15500.0,17.3943,17.4075,17.3876,17.4009,15500.0
2010-05-26 13:45:00,26.24,26.24,26.22,26.23,9300.0,17.4009,17.4009,17.3876,17.3943,9300.0
2010-05-26 13:50:00,26.23,26.24,26.22,26.22,27600.0,17.3943,17.4009,17.3876,17.3876,27600.0
2010-05-26 13:55:00,26.22,26.24,26.2,26.2,19600.0,17.3876,17.4009,17.3744,17.3744,19600.0
2010-05-26 14:00:00,26.2,26.23,26.2,26.21,32300.0,17.3744,17.3943,17.3744,17.381,32300.0
2010-05-26 14:05:00,26.21,26.23,26.21,26.23,7500.0,17.381,17.3943,17.381,17.3943,7500.0
2010-05-26 14:10:00,26.22,26.22,26.18,26.18,69800.0,17.3876,17.3876,17.3611,17.3611,69800.0
2010-05-26 14:15:00,26.18,26.21,26.17,26.21,21600.0,17.3611,17.381,17.3545,17.381,21600.0
2010-05-26 14:20:00,26.21,26.22,26.16,26.17,45300.0,17.381,17.3876,17.3478,17.3545,45300.0
2010-05-26 14:25:00,26.17,26.19,26.16,26.18,50600.0,17.3545,17.3677,17.3478,17.3611,50600.0
2010-05-26 14:30:00,26.18,26.19,26.11,26.14,46100.0,17.3611,17.3677,17.3147,17.3346,46100.0
2010-05-26 14:35:00,26.14,26.15,26.1,26.14,52400.0,17.3346,17.3412,17.308,17.3346,52400.0
2010-05-26 14:40:00,26.13,26.16,26.11,26.14,72000.0,17.3279,17.3478,17.3147,17.3346,72000.0
2010-05-26 14:45:00,26.14,26.14,26.09,26.12,73700.0,17.3346,17.3346,17.3014,17.3213,73700.0
2010-05-26 14:50:00,26.12,26.13,26.1,26.12,39300.0,17.3213,17.3279,17.308,17.3213,39300.0
2010-05-26 14:55:00,26.11,26.15,26.11,26.13,41000.0,17.3147,17.3412,17.3147,17.3279,41000.0
2010-05-26 15:00:00,26.14,26.18,26.13,26.14,266000.0,17.3346,17.3611,17.3279,17.3346,266000.0
2010-05-26 15:05:00,26.14,26.16,26.12,26.13,129900.0,17.3346,17.3478,17.3213,17.3279,129900.0
2010-05-26 15:10:00,26.13,26.16,26.13,26.15,67100.0,17.3279,17.3478,17.3279,17.3412,67100.0
2010-05-26 15:15:00,26.15,26.15,26.09,26.11,120800.0,17.3412,17.3412,17.3014,17.3147,120800.0
2010-05-26 15:20:00,26.12,26.13,26.07,26.08,52000.0,17.3213,17.3279,17.2882,17.2948,52000.0
2010-05-26 15:25:00,26.08,26.08,25.96,25.98,236600.0,17.2948,17.2948,17.2152,17.2285,236600.0
2010-05-26 15:30:00,25.97,26.01,25.95,25.96,227200.0,17.2218,17.2484,17.2086,17.2152,227200.0
2010-05-26 15:35:00,25.96,26.02,25.93,26.01,243400.0,17.2152,17.255,17.1953,17.2484,243400.0
2010-05-26 15:40:00,26.02,26.05,26.02,26.03,239400.0,17.255,17.2749,17.255,17.2616,239400.0
2010-05-26 15:45:00,26.03,26.03,25.95,25.98,253700.0,17.2616,17.2616,17.2086,17.2285,253700.0
2010-05-26 15:50:00,25.98,26.01,25.96,25.99,522100.0,17.2285,17.2484,17.2152,17.2351,522100.0
2010-05-26 15:55:00,25.99,26.0,25.94,25.94,915600.0,17.2351,17.2417,17.2019,17.2019,915600.0
2010-05-27 09:30:00,26.31,26.31,26.18,26.28,37200.0,17.4473,17.4473,17.3611,17.4274,37200.0
2010-05-27 09:35:00,26.27,26.29,26.19,26.21,110400.0,17.4208,17.434,17.3677,17.381,110400.0
2010-05-27 09:40:00,26.21,26.28,26.21,26.28,276800.0,17.381,17.4274,17.381,17.4274,276800.0
2010-05-27 09:45:00,26.28,26.31,26.23,26.23,276100.0,17.4274,17.4473,17.3943,17.3943,276100.0
2010-05-27 09:50:00,26.23,26.25,26.22,26.23,161000.0,17.3943,17.4075,17.3876,17.3943,161000.0
2010-05-27 09:55:00,26.23,26.25,26.2,26.24,84500.0,17.3943,17.4075,17.3744,17.4009,84500.0
2010-05-27 10:00:00,26.23,26.23,26.18,26.2,150300.0,17.3943,17.3943,17.3611,17.3744,150300.0
2010-05-27 10:05:00,26.2,26.23,26.2,26.21,118200.0,17.3744,17.3943,17.3744,17.381,118200.0
2010-05-27 10:10:00,26.21,26.25,26.21,26.24,83700.0,17.381,17.4075,17.381,17.4009,83700.0
2010-05-27 10:15:00,26.24,26.27,26.22,26.26,223100.0,17.4009,17.4208,17.3876,17.4142,223100.0
2010-05-27 10:20:00,26.26,26.28,26.25,26.28,60900.0,17.4142,17.4274,17.4075,17.4274,60900.0
2010-05-27 10:25:00,26.28,26.33,26.28,26.33,119900.0,17.4274,17.4606,17.4274,17.4606,119900.0
2010-05-27 10:30:00,26.33,26.37,26.32,26.34,93500.0,17.4606,17.4871,17.4539,17.4672,93500.0
2010-05-27 10:35:00,26.35,26.35,26.29,26.3,143800.0,17.4738,17.4738,17.434,17.4407,143800.0
2010-05-27 10:40:00,26.29,26.32,26.28,26.31,208700.0,17.434,17.4539,17.4274,17.4473,208700.0
2010-05-27 10:45:00,26.32,26.32,26.29,26.31,62300.0,17.4539,17.4539,17.434,17.4473,62300.0
2010-05-27 10:50:00,26.31,26.35,26.31,26.34,57300.0,17.4473,17.4738,17.4473,17.4672,57300.0
2010-05-27 10:55:00,26.35,26.35,26.31,26.31,43100.0,17.4738,17.4738,17.4473,17.4473,43100.0
2010-05-27 11:00:00,26.31,26.34,26.31,26.33,71800.0,17.4473,17.4672,17.4473,17.4606,71800.0
2010-05-27 11:05:00,26.33,26.34,26.3,26.31,88600.0,17.4606,17.4672,17.4407,17.4473,88600.0
2010-05-27 11:10:00,26.3,26.31,26.27,26.28,108500.0,17.4407,17.4473,17.4208,17.4274,108500.0
2010-05-27 11:15:00,26.28,26.3,26.23,26.25,105100.0,17.4274,17.4407,17.3943,17.4075,105100.0
2010-05-27 11:20:00,26.25,26.3,26.24,26.28,53300.0,17.4075,17.4407,17.4009,17.4274,53300.0
2010-05-27 11:25:00,26.28,26.33,26.27,26.32,77000.0,17.4274,17.4606,17.4208,17.4539,77000.0
2010-05-27 11:30:00,26.32,26.33,26.27,26.3,154300.0,17.4539,17.4606,17.4208,17.4407,154300.0
2010-05-27 11:35:00,26.29,26.31,26.25,26.25,33100.0,17.434,17.4473,17.4075,17.4075,33100.0
2010-05-27 11:40:00,26.25,26.28,26.24,26.26,101700.0,17.4075,17.4274,17.4009,17.4142,101700.0
2010-05-27 11:45:00,26.27,26.28,26.26,26.27,27900.0,17.4208,17.4274,17.4142,17.4208,27900.0
2010-05-27 11:50:00,26.27,26.33,26.27,26.32,59200.0,17.4208,17.4606,17.4208,17.4539,59200.0
2010-05-27 11:55:00,26.32,26.35,26.31,26.34,63900.0,17.4539,17.4738,17.4473,17.4672,63900.0
2010-05-27 12:00:00,26.35,26.35,26.33,26.35,63600.0,17.4738,17.4738,17.4606,17.4738,63600.0
2010-05-27 12:05:00,26.36,26.36,26.32,26.33,46000.0,17.4805,17.4805,17.4539,17.4606,46000.0
2010-05-27 12:10:00,26.33,26.33,26.29,26.32,73500.0,17.4606,17.4606,17.434,17.4539,73500.0
2010-05-27 12:15:00,26.31,26.32,26.29,26.31,31300.0,17.4473,17.4539,17.434,17.4473,31300.0
2010-05-27 12:20:00,26.3,26.31,26.27,26.27,148300.0,17.4407,17.4473,17.4208,17.4208,148300.0
2010-05-27 12:25:00,26.26,26.29,26.25,26.28,64400.0,17.4142,17.434,17.4075,17.4274,64400.0
2010-05-27 12:30:00,26.28,26.29,26.27,26.27,75400.0,17.4274,17.434,17.4208,17.4208,75400.0
2010-05-27 12:35:00,26.26,26.28,26.26,26.27,29600.0,17.4142,17.4274,17.4142,17.4208,29600.0
2010-05-27 12:40:00,26.26,26.27,26.25,26.26,182000.0,17.4142,17.4208,17.4075,17.4142,182000.0
2010-05-27 12:45:00,26.26,26.3,26.26,26.29,30400.0,17.4142,17.4407,17.4142,17.434,30400.0
2010-05-27 12:50:00,26.28,26.28,26.26,26.27,64800.0,17.4274,17.4274,17.4142,17.4208,64800.0
2010-05-27 12:55:00,26.27,26.3,26.26,26.29,67100.0,17.4208,17.4407,17.4142,17.434,67100.0
2010-05-27 13:00:00,26.28,26.28,26.26,26.27,131000.0,17.4274,17.4274,17.4142,17.4208,131000.0
2010-05-27 13:05:00,26.27,26.27,26.24,26.25,76000.0,17.4208,17.4208,17.4009,17.4075,76000.0
2010-05-27 13:10:00,26.24,26.28,26.24,26.27,117300.0,17.4009,17.4274,17.4009,17.4208,117300.0
2010-05-27 13:15:00,26.27,26.3,26.26,26.26,96300.0,17.4208,17.4407,17.4142,17.4142,96300.0
2010-05-27 13:20:00,26.26,26.31,26.26,26.3,146300.0,17.4142,17.4473,17.4142,17.4407,146300.0
2010-05-27 13:25:00,26.3,26.31,26.29,26.31,23200.0,17.4407,17.4473,17.434,17.4473,23200.0
2010-05-27 13:30:00,26.31,26.31,26.29,26.31,53800.0,17.4473,17.4473,17.434,17.4473,53800.0
2010-05-27 13:35:00,26.31,26.35,26.3,26.34,111200.0,17.4473,17.4738,17.4407,17.4672,111200.0
2010-05-27 13:40:00,26.33,26.34,26.3,26.3,55600.0,17.4606,17.4672,17.4407,17.4407,55600.0
2010-05-27 13:45:00,26.31,26.33,26.29,26.32,148700.0,17.4473,17.4606,17.434,17.4539,148700.0
2010-05-27 13:50:00,26.33,26.33,26.31,26.31,79400.0,17.4606,17.4606,17.4473,17.4473,79400.0
2010-05-27 13:55:00,26.31,26.33,26.31,26.31,104100.0,17.4473,17.4606,17.4473,17.4473,104100.0
2010-05-27 14:00:00,26.32,26.33,26.32,26.32,50200.0,17.4539,17.4606,17.4539,17.4539,50200.0
2010-05-27 14:05:00,26.33,26.37,26.33,26.35,129400.0,17.4606,17.4871,17.4606,17.4738,129400.0
2010-05-27 14:10:00,26.36,26.39,26.35,26.38,62900.0,17.4805,17.5004,17.4738,17.4937,62900.0
2010-05-27 14:15:00,26.38,26.39,26.35,26.39,71300.0,17.4937,17.5004,17.4738,17.5004,71300.0
2010-05-27 14:20:00,26.38,26.4,26.37,26.39,80100.0,17.4937,17.507,17.4871,17.5004,80100.0
2010-05-27 14:25:00,26.39,26.39,26.35,26.37,89100.0,17.5004,17.5004,17.4738,17.4871,89100.0
2010-05-27 14:30:00,26.37,26.38,26.34,26.36,74500.0,17.4871,17.4937,17.4672,17.4805,74500.0
2010-05-27 14:35:00,26.36,26.38,26.35,26.37,84400.0,17.4805,17.4937,17.4738,17.4871,84400.0
2010-05-27 14:40:00,26.36,26.37,26.35,26.35,57000.0,17.4805,17.4871,17.4738,17.4738,57000.0
2010-05-27 14:45:00,26.35,26.36,26.33,26.36,122100.0,17.4738,17.4805,17.4606,17.4805,122100.0
2010-05-27 14:50:00,26.36,26.36,26.32,26.33,79900.0,17.4805,17.4805,17.4539,17.4606,79900.0
2010-05-27 14:55:00,26.33,26.36,26.33,26.34,127600.0,17.4606,17.4805,17.4606,17.4672,127600.0
2010-05-27 15:00:00,26.34,26.34,26.31,26.33,56900.0,17.4672,17.4672,17.4473,17.4606,56900.0
2010-05-27 15:05:00,26.32,26.33,26.32,26.32,43400.0,17.4539,17.4606,17.4539,17.4539,43400.0
2010-05-27 15:10:00,26.33,26.36,26.32,26.35,77000.0,17.4606,17.4805,17.4539,17.4738,77000.0
2010-05-27 15:15:00,26.35,26.39,26.34,26.34,106600.0,17.4738,17.5004,17.4672,17.4672,106600.0
2010-05-27 15:20:00,26.35,26.35,26.31,26.33,196900.0,17.4738,17.4738,17.4473,17.4606,196900.0
2010-05-27 15:25:00,26.34,26.34,26.3,26.33,121300.0,17.4672,17.4672,17.4407,17.4606,121300.0
2010-05-27 15:30:00,26.32,26.35,26.32,26.34,73400.0,17.4539,17.4738,17.4539,17.4672,73400.0
2010-05-27 15:35:00,26.35,26.38,26.35,26.37,179600.0,17.4738,17.4937,17.4738,17.4871,179600.0
2010-05-27 15:40:00,26.37,26.39,26.35,26.39,327600.0,17.4871,17.5004,17.4738,17.5004,327600.0
2010-05-27 15:45:00,26.38,26.39,26.37,26.37,551800.0,17.4937,17.5004,17.4871,17.4871,551800.0
2010-05-27 15:50:00,26.37,26.4,26.36,26.4,785400.0,17.4871,17.507,17.4805,17.507,785400.0
2010-05-27 15:55:00,26.4,26.47,26.38,26.47,1718400.0,17.507,17.5534,17.4937,17.5534,1718400.0
2010-05-28 09:30:00,26.5,26.5,26.42,26.47,98900.0,17.5733,17.5733,17.5203,17.5534,98900.0
2010-05-28 09:35:00,26.48,26.52,26.48,26.48,49800.0,17.56,17.5866,17.56,17.56,49800.0
2010-05-28 09:40:00,26.47,26.48,26.4,26.42,159600.0,17.5534,17.56,17.507,17.5203,159600.0
2010-05-28 09:45:00,26.42,26.49,26.42,26.49,145300.0,17.5203,17.5667,17.5203,17.5667,145300.0
2010-05-28 09:50:00,26.49,26.49,26.45,26.47,87600.0,17.5667,17.5667,17.5401,17.5534,87600.0
2010-05-28 09:55:00,26.47,26.51,26.43,26.48,140300.0,17.5534,17.5799,17.5269,17.56,140300.0
2010-05-28 10:00:00,26.48,26.49,26.44,26.46,82900.0,17.56,17.5667,17.5335,17.5468,82900.0
2010-05-28 10:05:00,26.46,26.49,26.46,26.48,37700.0,17.5468,17.5667,17.5468,17.56,37700.0
2010-05-28 10:10:00,26.47,26.48,26.44,26.46,27300.0,17.5534,17.56,17.5335,17.5468,27300.0
2010-05-28 10:15:00,26.47,26.48,26.46,26.47,21300.0,17.5534,17.56,17.5468,17.5534,21300.0
2010-05-28 10:20:00,26.47,26.48,26.44,26.44,59600.0,17.5534,17.56,17.5335,17.5335,59600.0
2010-05-28 10:25:00,26.44,26.47,26.44,26.45,24300.0,17.5335,17.5534,17.5335,17.5401,24300.0
2010-05-28 10:30:00,26.46,26.5,26.45,26.5,46700.0,17.5468,17.5733,17.5401,17.5733,46700.0
2010-05-28 10:35:00,26.5,26.52,26.5,26.51,20700.0,17.5733,17.5866,17.5733,17.5799,20700.0
2010-05-28 10:40:00,26.51,26.51,26.47,26.47,260100.0,17.5799,17.5799,17.5534,17.5534,260100.0
2010-05-28 10:45:00,26.47,26.48,26.43,26.44,391000.0,17.5534,17.56,17.5269,17.5335,391000.0
2010-05-28 10:50:00,26.44,26.46,26.42,26.42,26800.0,17.5335,17.5468,17.5203,17.5203,26800.0
2010-05-28 10:55:00,26.42,26.44,26.42,26.44,23900.0,17.5203,17.5335,17.5203,17.5335,23900.0
2010-05-28 11:00:00,26.45,26.46,26.43,26.43,64300.0,17.5401,17.5468,17.5269,17.5269,64300.0
2010-05-28 11:05:00,26.43,26.45,26.42,26.45,140200.0,17.5269,17.5401,17.5203,17.5401,140200.0
2010-05-28 11:10:00,26.45,26.47,26.42,26.43,97000.0,17.5401,17.5534,17.5203,17.5269,97000.0
2010-05-28 11:15:00,26.43,26.44,26.41,26.44,65400.0,17.5269,17.5335,17.5136,17.5335,65400.0
2010-05-28 11:20:00,26.44,26.46,26.43,26.45,41600.0,17.5335,17.5468,17.5269,17.5401,41600.0
2010-05-28 11:25:00,26.45,26.48,26.45,26.47,16400.0,17.5401,17.56,17.5401,17.5534,16400.0
2010-05-28 11:30:00,26.47,26.48,26.47,26.47,17400.0,17.5534,17.56,17.5534,17.5534,17400.0
2010-05-28 11:35:00,26.47,26.49,26.47,26.48,17700.0,17.5534,17.5667,17.5534,17.56,17700.0
2010-05-28 11:40:00,26.48,26.51,26.48,26.5,8000.0,17.56,17.5799,17.56,17.5733,8000.0
2010-05-28 11:45:00,26.5,26.53,26.49,26.52,27300.0,17.5733,17.5932,17.5667,17.5866,27300.0
2010-05-28 11:50:00,26.52,26.52,26.5,26.52,16200.0,17.5866,17.5866,17.5733,17.5866,16200.0
2010-05-28 11:55:00,26.52,26.52,26.5,26.5,26300.0,17.5866,17.5866,17.5733,17.5733,26300.0
2010-05-28 12:00:00,26.5,26.52,26.5,26.5,44300.0,17.5733,17.5866,17.5733,17.5733,44300.0
2010-05-28 12:05:00,26.5,26.52,26.5,26.52,43500.0,17.5733,17.5866,17.5733,17.5866,43500.0
2010-05-28 12:10:00,26.53,26.54,26.52,26.53,21500.0,17.5932,17.5998,17.5866,17.5932,21500.0
2010-05-28 12:15:00,26.52,26.52,26.5,26.52,17500.0,17.5866,17.5866,17.5733,17.5866,17500.0
2010-05-28 12:20:00,26.53,26.55,26.53,26.53,42700.0,17.5932,17.6065,17.5932,17.5932,42700.0
2010-05-28 12:25:00,26.54,26.54,26.52,26.53,17200.0,17.5998,17.5998,17.5866,17.5932,17200.0
2010-05-28 12:30:00,26.53,26.53,26.51,26.51,92800.0,17.5932,17.5932,17.5799,17.5799,92800.0
2010-05-28 12:35:00,26.51,26.51,26.37,26.38,381900.0,17.5799,17.5799,17.4871,17.4937,381900.0
2010-05-28 12:40:00,26.38,26.44,26.35,26.37,514100.0,17.4937,17.5335,17.4738,17.4871,514100.0
2010-05-28 12:45:00,26.37,26.39,26.33,26.39,149700.0,17.4871,17.5004,17.4606,17.5004,149700.0
2010-05-28 12:50:00,26.39,26.41,26.38,26.41,52400.0,17.5004,17.5136,17.4937,17.5136,52400.0
2010-05-28 12:55:00,26.41,26.42,26.39,26.41,41100.0,17.5136,17.5203,17.5004,17.5136,41100.0
2010-05-28 13:00:00,26.41,26.45,26.41,26.42,22700.0,17.5136,17.5401,17.5136,17.5203,22700.0
2010-05-28 13:05:00,26.42,26.42,26.39,26.41,35100.0,17.5203,17.5203,17.5004,17.5136,35100.0
2010-05-28 13:10:00,26.41,26.46,26.4,26.43,23800.0,17.5136,17.5468,17.507,17.5269,23800.0
2010-05-28 13:15:00,26.43,26.46,26.42,26.46,18000.0,17.5269,17.5468,17.5203,17.5468,18000.0
2010-05-28 13:20:00,26.46,26.46,26.43,26.45,15600.0,17.5468,17.5468,17.5269,17.5401,15600.0
2010-05-28 13:25:00,26.45,26.47,26.43,26.44,56500.0,17.5401,17.5534,17.5269,17.5335,56500.0
2010-05-28 13:30:00,26.45,26.47,26.44,26.44,66200.0,17.5401,17.5534,17.5335,17.5335,66200.0
2010-05-28 13:35:00,26.44,26.44,26.43,26.44,12600.0,17.5335,17.5335,17.5269,17.5335,12600.0
2010-05-28 13:40:00,26.45,26.45,26.43,26.45,29600.0,17.5401,17.5401,17.5269,17.5401,29600.0
2010-05-28 13:45:00,26.44,26.44,26.38,26.4,38800.0,17.5335,17.5335,17.4937,17.507,38800.0
2010-05-28 13:50:00,26.4,26.43,26.4,26.43,21000.0,17.507,17.5269,17.507,17.5269,21000.0
2010-05-28 13:55:00,26.42,26.42,26.38,26.38,26800.0,17.5203,17.5203,17.4937,17.4937,26800.0
2010-05-28 14:00:00,26.38,26.39,26.35,26.37,22800.0,17.4937,17.5004,17.4738,17.4871,22800.0
2010-05-28 14:05:00,26.38,26.38,26.33,26.37,33500.0,17.4937,17.4937,17.4606,17.4871,33500.0
2010-05-28 14:10:00,26.37,26.4,26.35,26.38,54800.0,17.4871,17.507,17.4738,17.4937,54800.0
2010-05-28 14:15:00,26.37,26.39,26.36,26.39,37200.0,17.4871,17.5004,17.4805,17.5004,37200.0
2010-05-28 14:20:00,26.39,26.39,26.36,26.38,27200.0,17.5004,17.5004,17.4805,17.4937,27200.0
2010-05-28 14:25:00,26.38,26.41,26.38,26.41,50500.0,17.4937,17.5136,17.4937,17.5136,50500.0
2010-05-28 14:30:00,26.41,26.41,26.38,26.39,53800.0,17.5136,17.5136,17.4937,17.5004,53800.0
2010-05-28 14:35:00,26.39,26.42,26.39,26.41,77800.0,17.5004,17.5203,17.5004,17.5136,77800.0
2010-05-28 14:40:00,26.4,26.41,26.39,26.41,14100.0,17.507,17.5136,17.5004,17.5136,14100.0
2010-05-28 14:45:00,26.42,26.49,26.42,26.48,129900.0,17.5203,17.5667,17.5203,17.56,129900.0
2010-05-28 14:50:00,26.49,26.51,26.48,26.49,67500.0,17.5667,17.5799,17.56,17.5667,67500.0
2010-05-28 14:55:00,26.49,26.49,26.45,26.47,64000.0,17.5667,17.5667,17.5401,17.5534,64000.0
2010-05-28 15:00:00,26.46,26.47,26.43,26.45,18000.0,17.5468,17.5534,17.5269,17.5401,18000.0
2010-05-28 15:05:00,26.44,26.48,26.44,26.45,55800.0,17.5335,17.56,17.5335,17.5401,55800.0
2010-05-28 15:10:00,26.46,26.49,26.46,26.47,40300.0,17.5468,17.5667,17.5468,17.5534,40300.0
2010-05-28 15:15:00,26.47,26.5,26.46,26.49,44500.0,17.5534,17.5733,17.5468,17.5667,44500.0
2010-05-28 15:20:00,26.5,26.53,26.5,26.51,31200.0,17.5733,17.5932,17.5733,17.5799,31200.0
2010-05-28 15:25:00,26.52,26.54,26.5,26.53,40700.0,17.5866,17.5998,17.5733,17.5932,40700.0
2010-05-28 15:30:00,26.52,26.55,26.51,26.53,24300.0,17.5866,17.6065,17.5799,17.5932,24300.0
2010-05-28 15:35:00,26.53,26.53,26.5,26.51,82700.0,17.5932,17.5932,17.5733,17.5799,82700.0
2010-05-28 15:40:00,26.52,26.54,26.5,26.53,109000.0,17.5866,17.5998,17.5733,17.5932,109000.0
2010-05-28 15:45:00,26.53,26.53,26.42,26.47,339400.0,17.5932,17.5932,17.5203,17.5534,339400.0
2010-05-28 15:50:00,26.47,26.49,26.44,26.48,270400.0,17.5534,17.5667,17.5335,17.56,270400.0
2010-05-28 15:55:00,26.48,26.48,26.32,26.34,1162800.0,17.56,17.56,17.4539,17.4672,1162800.0
2010-06-01 09:30:00,26.26,26.26,26.08,26.16,227000.0,17.4142,17.4142,17.2948,17.3478,227000.0
2010-06-01 09:35:00,26.15,26.16,26.12,26.15,283300.0,17.3412,17.3478,17.3213,17.3412,283300.0
2010-06-01 09:40:00,26.15,26.24,26.15,26.22,112800.0,17.3412,17.4009,17.3412,17.3876,112800.0
2010-06-01 09:45:00,26.21,26.29,26.19,26.28,86800.0,17.381,17.434,17.3677,17.4274,86800.0
2010-06-01 09:50:00,26.28,26.29,26.25,26.27,88900.0,17.4274,17.434,17.4075,17.4208,88900.0
2010-06-01 09:55:00,26.28,26.29,26.27,26.29,87100.0,17.4274,17.434,17.4208,17.434,87100.0
2010-06-01 10:00:00,26.29,26.41,26.29,26.38,171500.0,17.434,17.5136,17.434,17.4937,171500.0
2010-06-01 10:05:00,26.37,26.4,26.34,26.35,153100.0,17.4871,17.507,17.4672,17.4738,153100.0
2010-06-01 10:10:00,26.36,26.38,26.33,26.34,56300.0,17.4805,17.4937,17.4606,17.4672,56300.0
2010-06-01 10:15:00,26.35,26.38,26.35,26.38,87800.0,17.4738,17.4937,17.4738,17.4937,87800.0
2010-06-01 10:20:00,26.39,26.44,26.38,26.42,116100.0,17.5004,17.5335,17.4937,17.5203,116100.0
2010-06-01 10:25:00,26.42,26.46,26.41,26.45,132900.0,17.5203,17.5468,17.5136,17.5401,132900.0
2010-06-01 10:30:00,26.45,26.49,26.45,26.47,144300.0,17.5401,17.5667,17.5401,17.5534,144300.0
2010-06-01 10:35:00,26.46,26.48,26.44,26.45,192900.0,17.5468,17.56,17.5335,17.5401,192900.0
2010-06-01 10:40:00,26.44,26.46,26.43,26.44,154800.0,17.5335,17.5468,17.5269,17.5335,154800.0
2010-06-01 10:45:00,26.45,26.48,26.44,26.48,65400.0,17.5401,17.56,17.5335,17.56,65400.0
2010-06-01 10:50:00,26.47,26.48,26.46,26.46,18600.0,17.5534,17.56,17.5468,17.5468,18600.0
2010-06-01 10:55:00,26.46,26.49,26.46,26.48,44000.0,17.5468,17.5667,17.5468,17.56,44000.0
2010-06-01 11:00:00,26.47,26.48,26.45,26.46,157400.0,17.5534,17.56,17.5401,17.5468,157400.0
2010-06-01 11:05:00,26.46,26.47,26.44,26.46,119100.0,17.5468,17.5534,17.5335,17.5468,119100.0
2010-06-01 11:10:00,26.45,26.47,26.44,26.45,104500.0,17.5401,17.5534,17.5335,17.5401,104500.0
2010-06-01 11:15:00,26.44,26.46,26.43,26.45,101400.0,17.5335,17.5468,17.5269,17.5401,101400.0
2010-06-01 11:20:00,26.45,26.48,26.45,26.48,138900.0,17.5401,17.56,17.5401,17.56,138900.0
2010-06-01 11:25:00,26.48,26.51,26.48,26.49,66300.0,17.56,17.5799,17.56,17.5667,66300.0
2010-06-01 11:30:00,26.5,26.5,26.49,26.49,49800.0,17.5733,17.5733,17.5667,17.5667,49800.0
2010-06-01 11:35:00,26.49,26.5,26.47,26.5,42000.0,17.5667,17.5733,17.5534,17.5733,42000.0
2010-06-01 11:40:00,26.5,26.5,26.46,26.47,66200.0,17.5733,17.5733,17.5468,17.5534,66200.0
2010-06-01 11:45:00,26.46,26.47,26.43,26.46,122800.0,17.5468,17.5534,17.5269,17.5468,122800.0
2010-06-01 11:50:00,26.45,26.47,26.44,26.45,70500.0,17.5401,17.5534,17.5335,17.5401,70500.0
2010-06-01 11:55:00,26.46,26.48,26.43,26.43,153700.0,17.5468,17.56,17.5269,17.5269,153700.0
2010-06-01 12:00:00,26.43,26.46,26.42,26.46,113600.0,17.5269,17.5468,17.5203,17.5468,113600.0
2010-06-01 12:05:00,26.46,26.46,26.44,26.44,109400.0,17.5468,17.5468,17.5335,17.5335,109400.0
2010-06-01 12:10:00,26.44,26.48,26.43,26.47,72600.0,17.5335,17.56,17.5269,17.5534,72600.0
2010-06-01 12:15:00,26.47,26.48,26.46,26.47,54100.0,17.5534,17.56,17.5468,17.5534,54100.0
2010-06-01 12:20:00,26.47,26.48,26.46,26.47,58700.0,17.5534,17.56,17.5468,17.5534,58700.0
2010-06-01 12:25:00,26.47,26.5,26.47,26.49,84500.0,17.5534,17.5733,17.5534,17.5667,84500.0
2010-06-01 12:30:00,26.49,26.5,26.48,26.5,120700.0,17.5667,17.5733,17.56,17.5733,120700.0
2010-06-01 12:35:00,26.5,26.5,26.48,26.49,21000.0,17.5733,17.5733,17.56,17.5667,21000.0
2010-06-01 12:40:00,26.49,26.5,26.48,26.48,90000.0,17.5667,17.5733,17.56,17.56,90000.0
2010-06-01 12:45:00,26.48,26.49,26.47,26.49,85600.0,17.56,17.5667,17.5534,17.5667,85600.0
2010-06-01 12:50:00,26.49,26.5,26.48,26.49,24100.0,17.5667,17.5733,17.56,17.5667,24100.0
2010-06-01 12:55:00,26.49,26.49,26.45,26.45,26700.0,17.5667,17.5667,17.5401,17.5401,26700.0
2010-06-01 13:00:00,26.45,26.46,26.44,26.46,34200.0,17.5401,17.5468,17.5335,17.5468,34200.0
2010-06-01 13:05:00,26.46,26.48,26.45,26.48,25700.0,17.5468,17.56,17.5401,17.56,25700.0
2010-06-01 13:10:00,26.48,26.53,26.47,26.53,8200.0,17.56,17.5932,17.5534,17.5932,8200.0
2010-06-01 13:15:00,26.53,26.57,26.52,26.56,35400.0,17.5932,17.6197,17.5866,17.6131,35400.0
2010-06-01 13:20:00,26.56,26.57,26.55,26.56,37100.0,17.6131,17.6197,17.6065,17.6131,37100.0
2010-06-01 13:25:00,26.56,26.57,26.55,26.57,57800.0,17.6131,17.6197,17.6065,17.6197,57800.0
2010-06-01 13:30:00,26.57,26.59,26.56,26.57,120900.0,17.6197,17.633,17.6131,17.6197,120900.0
2010-06-01 13:35:00,26.56,26.57,26.54,26.57,16400.0,17.6131,17.6197,17.5998,17.6197,16400.0
2010-06-01 13:40:00,26.57,26.57,26.55,26.56,59300.0,17.6197,17.6197,17.6065,17.6131,59300.0
2010-06-01 13:45:00,26.56,26.6,26.56,26.6,148900.0,17.6131,17.6396,17.6131,17.6396,148900.0
2010-06-01 13:50:00,26.59,26.59,26.57,26.57,129300.0,17.633,17.633,17.6197,17.6197,129300.0
2010-06-01 13:55:00,26.57,26.57,26.54,26.55,60500.0,17.6197,17.6197,17.5998,17.6065,60500.0
2010-06-01 14:00:00,26.54,26.55,26.48,26.49,238100.0,17.5998,17.6065,17.56,17.5667,238100.0
2010-06-01 14:05:00,26.48,26.51,26.44,26.46,110700.0,17.56,17.5799,17.5335,17.5468,110700.0
2010-06-01 14:10:00,26.47,26.51,26.46,26.5,87200.0,17.5534,17.5799,17.5468,17.5733,87200.0
2010-06-01 14:15:00,26.51,26.51,26.46,26.49,161000.0,17.5799,17.5799,17.5468,17.5667,161000.0
2010-06-01 14:20:00,26.49,26.53,26.47,26.52,305700.0,17.5667,17.5932,17.5534,17.5866,305700.0
2010-06-01 14:25:00,26.53,26.54,26.51,26.54,129000.0,17.5932,17.5998,17.5799,17.5998,129000.0
2010-06-01 14:30:00,26.54,26.57,26.54,26.56,103300.0,17.5998,17.6197,17.5998,17.6131,103300.0
2010-06-01 14:35:00,26.56,26.57,26.55,26.55,109100.0,17.6131,17.6197,17.6065,17.6065,109100.0
2010-06-01 14:40:00,26.54,26.56,26.53,26.56,76900.0,17.5998,17.6131,17.5932,17.6131,76900.0
2010-06-01 14:45:00,26.56,26.59,26.55,26.58,56100.0,17.6131,17.633,17.6065,17.6264,56100.0
2010-06-01 14:50:00,26.58,26.59,26.53,26.54,80600.0,17.6264,17.633,17.5932,17.5998,80600.0
2010-06-01 14:55:00,26.53,26.55,26.5,26.55,66600.0,17.5932,17.6065,17.5733,17.6065,66600.0
2010-06-01 15:00:00,26.55,26.56,26.52,26.54,107600.0,17.6065,17.6131,17.5866,17.5998,107600.0
2010-06-01 15:05:00,26.53,26.55,26.52,26.54,80500.0,17.5932,17.6065,17.5866,17.5998,80500.0
2010-06-01 15:10:00,26.53,26.59,26.5,26.58,212400.0,17.5932,17.633,17.5733,17.6264,212400.0
2010-06-01 15:15:00,26.58,26.59,26.54,26.55,64200.0,17.6264,17.633,17.5998,17.6065,64200.0
2010-06-01 15:20:00,26.55,26.57,26.45,26.49,251800.0,17.6065,17.6197,17.5401,17.5667,251800.0
2010-06-01 15:25:00,26.49,26.5,26.45,26.5,202800.0,17.5667,17.5733,17.5401,17.5733,202800.0
2010-06-01 15:30:00,26.5,26.52,26.48,26.51,85900.0,17.5733,17.5866,17.56,17.5799,85900.0
2010-06-01 15:35:00,26.51,26.52,26.48,26.5,207400.0,17.5799,17.5866,17.56,17.5733,207400.0
2010-06-01 15:40:00,26.49,26.51,26.45,26.45,166300.0,17.5667,17.5799,17.5401,17.5401,166300.0
2010-06-01 15:45:00,26.45,26.45,26.38,26.39,203700.0,17.5401,17.5401,17.4937,17.5004,203700.0
2010-06-01 15:50:00,26.39,26.4,26.3,26.31,351300.0,17.5004,17.507,17.4407,17.4473,351300.0
2010-06-01 15:55:00,26.32,26.33,26.25,26.27,1563600.0,17.4539,17.4606,17.4075,17.4208,1563600.0
2010-06-02 09:30:00,26.41,26.41,26.36,26.39,107200.0,17.5136,17.5136,17.4805,17.5004,107200.0
2010-06-02 09:35:00,26.4,26.43,26.37,26.4,195700.0,17.507,17.5269,17.4871,17.507,195700.0
2010-06-02 09:40:00,26.39,26.41,26.38,26.39,89100.0,17.5004,17.5136,17.4937,17.5004,89100.0
2010-06-02 09:45:00,26.39,26.4,26.35,26.37,123300.0,17.5004,17.507,17.4738,17.4871,123300.0
2010-06-02 09:50:00,26.38,26.38,26.32,26.34,141600.0,17.4937,17.4937,17.4539,17.4672,141600.0
2010-06-02 09:55:00,26.34,26.36,26.33,26.36,49300.0,17.4672,17.4805,17.4606,17.4805,49300.0
2010-06-02 10:00:00,26.36,26.38,26.32,26.38,175700.0,17.4805,17.4937,17.4539,17.4937,175700.0
2010-06-02 10:05:00,26.38,26.39,26.34,26.34,126000.0,17.4937,17.5004,17.4672,17.4672,126000.0
2010-06-02 10:10:00,26.35,26.37,26.33,26.34,73400.0,17.4738,17.4871,17.4606,17.4672,73400.0
2010-06-02 10:15:00,26.33,26.38,26.33,26.36,65500.0,17.4606,17.4937,17.4606,17.4805,65500.0
2010-06-02 10:20:00,26.37,26.38,26.36,26.38,25800.0,17.4871,17.4937,17.4805,17.4937,25800.0
2010-06-02 10:25:00,26.38,26.39,26.35,26.35,45600.0,17.4937,17.5004,17.4738,17.4738,45600.0
2010-06-02 10:30:00,26.36,26.37,26.34,26.36,23200.0,17.4805,17.4871,17.4672,17.4805,23200.0
2010-06-02 10:35:00,26.35,26.38,26.35,26.37,53900.0,17.4738,17.4937,17.4738,17.4871,53900.0
2010-06-02 10:40:00,26.37,26.37,26.34,26.35,73200.0,17.4871,17.4871,17.4672,17.4738,73200.0
2010-06-02 10:45:00,26.34,26.35,26.33,26.35,51500.0,17.4672,17.4738,17.4606,17.4738,51500.0
2010-06-02 10:50:00,26.34,26.36,26.33,26.36,16800.0,17.4672,17.4805,17.4606,17.4805,16800.0
2010-06-02 10:55:00,26.36,26.39,26.35,26.38,14600.0,17.4805,17.5004,17.4738,17.4937,14600.0
2010-06-02 11:00:00,26.38,26.39,26.37,26.39,38700.0,17.4937,17.5004,17.4871,17.5004,38700.0
2010-06-02 11:05:00,26.39,26.42,26.38,26.41,29800.0,17.5004,17.5203,17.4937,17.5136,29800.0
2010-06-02 11:10:00,26.41,26.43,26.4,26.42,67700.0,17.5136,17.5269,17.507,17.5203,67700.0
2010-06-02 11:15:00,26.42,26.44,26.4,26.4,198400.0,17.5203,17.5335,17.507,17.507,198400.0
2010-06-02 11:20:00,26.4,26.44,26.4,26.43,34700.0,17.507,17.5335,17.507,17.5269,34700.0
2010-06-02 11:25:00,26.43,26.45,26.41,26.43,30500.0,17.5269,17.5401,17.5136,17.5269,30500.0
2010-06-02 11:30:00,26.42,26.45,26.41,26.45,124500.0,17.5203,17.5401,17.5136,17.5401,124500.0
2010-06-02 11:35:00,26.45,26.48,26.45,26.45,89500.0,17.5401,17.56,17.5401,17.5401,89500.0
2010-06-02 11:40:00,26.45,26.5,26.45,26.5,139800.0,17.5401,17.5733,17.5401,17.5733,139800.0
2010-06-02 11:45:00,26.5,26.5,26.48,26.49,218000.0,17.5733,17.5733,17.56,17.5667,218000.0
2010-06-02 11:50:00,26.49,26.53,26.49,26.51,175000.0,17.5667,17.5932,17.5667,17.5799,175000.0
2010-06-02 11:55:00,26.51,26.52,26.48,26.5,546800.0,17.5799,17.5866,17.56,17.5733,546800.0
2010-06-02 12:00:00,26.5,26.52,26.5,26.51,18600.0,17.5733,17.5866,17.5733,17.5799,18600.0
2010-06-02 12:05:00,26.51,26.52,26.5,26.5,46500.0,17.5799,17.5866,17.5733,17.5733,46500.0
2010-06-02 12:10:00,26.5,26.5,26.48,26.48,42000.0,17.5733,17.5733,17.56,17.56,42000.0
2010-06-02 12:15:00,26.48,26.48,26.46,26.46,136900.0,17.56,17.56,17.5468,17.5468,136900.0
2010-06-02 12:20:00,26.46,26.47,26.45,26.45,14100.0,17.5468,17.5534,17.5401,17.5401,14100.0
2010-06-02 12:25:00,26.46,26.47,26.45,26.46,19500.0,17.5468,17.5534,17.5401,17.5468,19500.0
2010-06-02 12:30:00,26.45,26.47,26.45,26.47,10800.0,17.5401,17.5534,17.5401,17.5534,10800.0
2010-06-02 12:35:00,26.47,26.47,26.44,26.45,19400.0,17.5534,17.5534,17.5335,17.5401,19400.0
2010-06-02 12:40:00,26.44,26.46,26.44,26.45,75800.0,17.5335,17.5468,17.5335,17.5401,75800.0
2010-06-02 12:45:00,26.46,26.49,26.45,26.49,52800.0,17.5468,17.5667,17.5401,17.5667,52800.0
2010-06-02 12:50:00,26.49,26.49,26.47,26.48,16100.0,17.5667,17.5667,17.5534,17.56,16100.0
2010-06-02 12:55:00,26.48,26.48,26.46,26.47,21300.0,17.56,17.56,17.5468,17.5534,21300.0
2010-06-02 13:00:00,26.46,26.48,26.45,26.47,60500.0,17.5468,17.56,17.5401,17.5534,60500.0
2010-06-02 13:05:00,26.47,26.47,26.45,26.45,87100.0,17.5534,17.5534,17.5401,17.5401,87100.0
2010-06-02 13:10:00,26.44,26.47,26.44,26.46,22100.0,17.5335,17.5534,17.5335,17.5468,22100.0
2010-06-02 13:15:00,26.46,26.46,26.44,26.46,25400.0,17.5468,17.5468,17.5335,17.5468,25400.0
2010-06-02 13:20:00,26.46,26.47,26.45,26.47,21300.0,17.5468,17.5534,17.5401,17.5534,21300.0
2010-06-02 13:25:00,26.47,26.47,26.45,26.47,23500.0,17.5534,17.5534,17.5401,17.5534,23500.0
2010-06-02 13:30:00,26.46,26.48,26.46,26.46,90000.0,17.5468,17.56,17.5468,17.5468,90000.0
2010-06-02 13:35:00,26.46,26.48,26.45,26.45,44100.0,17.5468,17.56,17.5401,17.5401,44100.0
2010-06-02 13:40:00,26.46,26.48,26.46,26.47,26300.0,17.5468,17.56,17.5468,17.5534,26300.0
2010-06-02 13:45:00,26.47,26.47,26.44,26.45,49600.0,17.5534,17.5534,17.5335,17.5401,49600.0
2010-06-02 13:50:00,26.45,26.46,26.44,26.45,24800.0,17.5401,17.5468,17.5335,17.5401,24800.0
2010-06-02 13:55:00,26.45,26.45,26.44,26.45,49000.0,17.5401,17.5401,17.5335,17.5401,49000.0
2010-06-02 14:00:00,26.45,26.45,26.42,26.43,35100.0,17.5401,17.5401,17.5203,17.5269,35100.0
2010-06-02 14:05:00,26.43,26.47,26.43,26.47,46800.0,17.5269,17.5534,17.5269,17.5534,46800.0
2010-06-02 14:10:00,26.46,26.47,26.45,26.47,15200.0,17.5468,17.5534,17.5401,17.5534,15200.0
2010-06-02 14:15:00,26.46,26.48,26.44,26.44,44200.0,17.5468,17.56,17.5335,17.5335,44200.0
2010-06-02 14:20:00,26.44,26.45,26.43,26.44,25400.0,17.5335,17.5401,17.5269,17.5335,25400.0
2010-06-02 14:25:00,26.44,26.47,26.43,26.47,33000.0,17.5335,17.5534,17.5269,17.5534,33000.0
2010-06-02 14:30:00,26.47,26.49,26.47,26.48,48800.0,17.5534,17.5667,17.5534,17.56,48800.0
2010-06-02 14:35:00,26.49,26.51,26.48,26.5,49600.0,17.5667,17.5799,17.56,17.5733,49600.0
2010-06-02 14:40:00,26.5,26.55,26.5,26.55,74700.0,17.5733,17.6065,17.5733,17.6065,74700.0
2010-06-02 14:45:00,26.55,26.57,26.55,26.57,64500.0,17.6065,17.6197,17.6065,17.6197,64500.0
2010-06-02 14:50:00,26.56,26.6,26.46,26.58,62800.0,17.6131,17.6396,17.5468,17.6264,62800.0
2010-06-02 14:55:00,26.58,26.6,26.57,26.59,57200.0,17.6264,17.6396,17.6197,17.633,57200.0
2010-06-02 15:00:00,26.58,26.62,26.58,26.6,53500.0,17.6264,17.6529,17.6264,17.6396,53500.0
2010-06-02 15:05:00,26.6,26.65,26.58,26.63,62100.0,17.6396,17.6728,17.6264,17.6595,62100.0
2010-06-02 15:10:00,26.63,26.66,26.62,26.65,44900.0,17.6595,17.6794,17.6529,17.6728,44900.0
2010-06-02 15:15:00,26.66,26.67,26.62,26.65,66500.0,17.6794,17.686,17.6529,17.6728,66500.0
2010-06-02 15:20:00,26.65,26.66,26.63,26.64,45000.0,17.6728,17.6794,17.6595,17.6661,45000.0
2010-06-02 15:25:00,26.65,26.68,26.63,26.67,44000.0,17.6728,17.6927,17.6595,17.686,44000.0
2010-06-02 15:30:00,26.67,26.69,26.61,26.63,223200.0,17.686,17.6993,17.6463,17.6595,223200.0
2010-06-02 15:35:00,26.63,26.66,26.62,26.65,114000.0,17.6595,17.6794,17.6529,17.6728,114000.0
2010-06-02 15:40:00,26.64,26.67,26.64,26.67,195400.0,17.6661,17.686,17.6661,17.686,195400.0
2010-06-02 15:45:00,26.66,26.67,26.61,26.63,251000.0,17.6794,17.686,17.6463,17.6595,251000.0
2010-06-02 15:50:00,26.63,26.69,26.63,26.68,263200.0,17.6595,17.6993,17.6595,17.6927,263200.0
2010-06-02 15:55:00,26.68,26.74,26.68,26.74,869000.0,17.6927,17.7325,17.6927,17.7325,869000.0
2010-06-03 09:30:00,26.8,26.84,26.75,26.83,93300.0,17.7722,17.7988,17.7391,17.7921,93300.0
2010-06-03 09:35:00,26.84,26.85,26.8,26.81,136300.0,17.7988,17.8054,17.7722,17.7789,136300.0
2010-06-03 09:40:00,26.81,26.81,26.76,26.79,368100.0,17.7789,17.7789,17.7457,17.7656,368100.0
2010-06-03 09:45:00,26.79,26.82,26.78,26.82,33500.0,17.7656,17.7855,17.759,17.7855,33500.0
2010-06-03 09:50:00,26.82,26.83,26.8,26.81,72100.0,17.7855,17.7921,17.7722,17.7789,72100.0
2010-06-03 09:55:00,26.81,26.83,26.81,26.83,28200.0,17.7789,17.7921,17.7789,17.7921,28200.0
2010-06-03 10:00:00,26.82,26.82,26.77,26.77,188000.0,17.7855,17.7855,17.7524,17.7524,188000.0
2010-06-03 10:05:00,26.78,26.8,26.78,26.8,73700.0,17.759,17.7722,17.759,17.7722,73700.0
2010-06-03 10:10:00,26.8,26.8,26.76,26.77,35800.0,17.7722,17.7722,17.7457,17.7524,35800.0
2010-06-03 10:15:00,26.77,26.78,26.7,26.71,406500.0,17.7524,17.759,17.7059,17.7126,406500.0
2010-06-03 10:20:00,26.71,26.73,26.7,26.71,72100.0,17.7126,17.7258,17.7059,17.7126,72100.0
2010-06-03 10:25:00,26.72,26.77,26.72,26.75,28200.0,17.7192,17.7524,17.7192,17.7391,28200.0
2010-06-03 10:30:00,26.74,26.76,26.72,26.76,75500.0,17.7325,17.7457,17.7192,17.7457,75500.0
2010-06-03 10:35:00,26.77,26.77,26.71,26.73,53400.0,17.7524,17.7524,17.7126,17.7258,53400.0
2010-06-03 10:40:00,26.74,26.75,26.72,26.72,22200.0,17.7325,17.7391,17.7192,17.7192,22200.0
2010-06-03 10:45:00,26.72,26.76,26.72,26.75,40600.0,17.7192,17.7457,17.7192,17.7391,40600.0
2010-06-03 10:50:00,26.75,26.77,26.75,26.76,22200.0,17.7391,17.7524,17.7391,17.7457,22200.0
2010-06-03 10:55:00,26.76,26.79,26.75,26.75,79900.0,17.7457,17.7656,17.7391,17.7391,79900.0
2010-06-03 11:00:00,26.76,26.77,26.73,26.74,24300.0,17.7457,17.7524,17.7258,17.7325,24300.0
2010-06-03 11:05:00,26.75,26.77,26.74,26.75,17900.0,17.7391,17.7524,17.7325,17.7391,17900.0
2010-06-03 11:10:00,26.74,26.75,26.73,26.73,36900.0,17.7325,17.7391,17.7258,17.7258,36900.0
2010-06-03 11:15:00,26.73,26.75,26.73,26.74,117800.0,17.7258,17.7391,17.7258,17.7325,117800.0
2010-06-03 11:20:00,26.74,26.75,26.73,26.74,11900.0,17.7325,17.7391,17.7258,17.7325,11900.0
2010-06-03 11:25:00,26.73,26.73,26.71,26.71,17100.0,17.7258,17.7258,17.7126,17.7126,17100.0
2010-06-03 11:30:00,26.71,26.72,26.7,26.72,35100.0,17.7126,17.7192,17.7059,17.7192,35100.0
2010-06-03 11:35:00,26.72,26.73,26.72,26.73,54000.0,17.7192,17.7258,17.7192,17.7258,54000.0
2010-06-03 11:40:00,26.73,26.73,26.7,26.71,42300.0,17.7258,17.7258,17.7059,17.7126,42300.0
2010-06-03 11:45:00,26.72,26.73,26.71,26.73,18400.0,17.7192,17.7258,17.7126,17.7258,18400.0
2010-06-03 11:50:00,26.73,26.73,26.7,26.71,6600.0,17.7258,17.7258,17.7059,17.7126,6600.0
2010-06-03 11:55:00,26.71,26.71,26.7,26.71,4600.0,17.7126,17.7126,17.7059,17.7126,4600.0
2010-06-03 12:00:00,26.71,26.71,26.69,26.7,20900.0,17.7126,17.7126,17.6993,17.7059,20900.0
2010-06-03 12:05:00,26.69,26.69,26.67,26.68,99400.0,17.6993,17.6993,17.686,17.6927,99400.0
2010-06-03 12:10:00,26.68,26.7,26.66,26.69,15300.0,17.6927,17.7059,17.6794,17.6993,15300.0
2010-06-03 12:15:00,26.7,26.7,26.66,26.69,39500.0,17.7059,17.7059,17.6794,17.6993,39500.0
2010-06-03 12:20:00,26.69,26.69,26.62,26.64,126600.0,17.6993,17.6993,17.6529,17.6661,126600.0
2010-06-03 12:25:00,26.63,26.65,26.63,26.65,9500.0,17.6595,17.6728,17.6595,17.6728,9500.0
2010-06-03 12:30:00,26.65,26.65,26.62,26.64,44300.0,17.6728,17.6728,17.6529,17.6661,44300.0
2010-06-03 12:35:00,26.64,26.68,26.64,26.68,87600.0,17.6661,17.6927,17.6661,17.6927,87600.0
2010-06-03 12:40:00,26.68,26.68,26.66,26.67,14100.0,17.6927,17.6927,17.6794,17.686,14100.0
2010-06-03 12:45:00,26.67,26.69,26.66,26.67,28600.0,17.686,17.6993,17.6794,17.686,28600.0
2010-06-03 12:50:00,26.67,26.67,26.66,26.66,28300.0,17.686,17.686,17.6794,17.6794,28300.0
2010-06-03 12:55:00,26.65,26.68,26.65,26.68,10200.0,17.6728,17.6927,17.6728,17.6927,10200.0
2010-06-03 13:00:00,26.67,26.69,26.67,26.69,14200.0,17.686,17.6993,17.686,17.6993,14200.0
2010-06-03 13:05:00,26.69,26.71,26.68,26.71,35900.0,17.6993,17.7126,17.6927,17.7126,35900.0
2010-06-03 13:10:00,26.71,26.71,26.68,26.68,33300.0,17.7126,17.7126,17.6927,17.6927,33300.0
2010-06-03 13:15:00,26.69,26.7,26.67,26.67,20200.0,17.6993,17.7059,17.686,17.686,20200.0
2010-06-03 13:20:00,26.66,26.68,26.66,26.66,45900.0,17.6794,17.6927,17.6794,17.6794,45900.0
2010-06-03 13:25:00,26.66,26.66,26.65,26.66,12100.0,17.6794,17.6794,17.6728,17.6794,12100.0
2010-06-03 13:30:00,26.67,26.68,26.67,26.67,7400.0,17.686,17.6927,17.686,17.686,7400.0
2010-06-03 13:35:00,26.67,26.68,26.65,26.68,10600.0,17.686,17.6927,17.6728,17.6927,10600.0
2010-06-03 13:40:00,26.68,26.71,26.68,26.71,11700.0,17.6927,17.7126,17.6927,17.7126,11700.0
2010-06-03 13:45:00,26.71,26.72,26.7,26.71,67100.0,17.7126,17.7192,17.7059,17.7126,67100.0
2010-06-03 13:50:00,26.71,26.71,26.68,26.69,5300.0,17.7126,17.7126,17.6927,17.6993,5300.0
2010-06-03 13:55:00,26.69,26.71,26.68,26.68,38600.0,17.6993,17.7126,17.6927,17.6927,38600.0
2010-06-03 14:00:00,26.68,26.69,26.68,26.68,8800.0,17.6927,17.6993,17.6927,17.6927,8800.0
2010-06-03 14:05:00,26.68,26.72,26.68,26.72,34500.0,17.6927,17.7192,17.6927,17.7192,34500.0
2010-06-03 14:10:00,26.72,26.75,26.72,26.73,128800.0,17.7192,17.7391,17.7192,17.7258,128800.0
2010-06-03 14:15:00,26.73,26.74,26.72,26.74,58300.0,17.7258,17.7325,17.7192,17.7325,58300.0
2010-06-03 14:20:00,26.74,26.74,26.72,26.72,29500.0,17.7325,17.7325,17.7192,17.7192,29500.0
2010-06-03 14:25:00,26.71,26.73,26.68,26.68,30800.0,17.7126,17.7258,17.6927,17.6927,30800.0
2010-06-03 14:30:00,26.68,26.71,26.68,26.7,19500.0,17.6927,17.7126,17.6927,17.7059,19500.0
2010-06-03 14:35:00,26.71,26.74,26.71,26.73,40400.0,17.7126,17.7325,17.7126,17.7258,40400.0
2010-06-03 14:40:00,26.73,26.76,26.73,26.75,15000.0,17.7258,17.7457,17.7258,17.7391,15000.0
2010-06-03 14:45:00,26.76,26.76,26.73,26.74,133500.0,17.7457,17.7457,17.7258,17.7325,133500.0
2010-06-03 14:50:00,26.74,26.76,26.73,26.74,27000.0,17.7325,17.7457,17.7258,17.7325,27000.0
2010-06-03 14:55:00,26.74,26.76,26.74,26.75,207700.0,17.7325,17.7457,17.7325,17.7391,207700.0
2010-06-03 15:00:00,26.76,26.78,26.69,26.78,82700.0,17.7457,17.759,17.6993,17.759,82700.0
2010-06-03 15:05:00,26.77,26.77,26.74,26.77,66800.0,17.7524,17.7524,17.7325,17.7524,66800.0
2010-06-03 15:10:00,26.76,26.76,26.73,26.76,51600.0,17.7457,17.7457,17.7258,17.7457,51600.0
2010-06-03 15:15:00,26.75,26.75,26.71,26.72,35000.0,17.7391,17.7391,17.7126,17.7192,35000.0
2010-06-03 15:20:00,26.72,26.75,26.72,26.75,29600.0,17.7192,17.7391,17.7192,17.7391,29600.0
2010-06-03 15:25:00,26.75,26.79,26.74,26.78,140300.0,17.7391,17.7656,17.7325,17.759,140300.0
2010-06-03 15:30:00,26.78,26.78,26.74,26.75,55000.0,17.759,17.759,17.7325,17.7391,55000.0
2010-06-03 15:35:00,26.75,26.78,26.75,26.75,67300.0,17.7391,17.759,17.7391,17.7391,67300.0
2010-06-03 15:40:00,26.76,26.78,26.75,26.78,66300.0,17.7457,17.759,17.7391,17.759,66300.0
2010-06-03 15:45:00,26.78,26.78,26.72,26.72,226200.0,17.759,17.759,17.7192,17.7192,226200.0
2010-06-03 15:50:00,26.72,26.75,26.71,26.73,234800.0,17.7192,17.7391,17.7126,17.7258,234800.0
2010-06-03 15:55:00,26.74,26.79,26.73,26.78,549400.0,17.7325,17.7656,17.7258,17.759,549400.0
2010-06-04 09:30:00,26.55,26.55,26.4,26.43,111900.0,17.6065,17.6065,17.507,17.5269,111900.0
2010-06-04 09:35:00,26.43,26.44,26.38,26.39,107600.0,17.5269,17.5335,17.4937,17.5004,107600.0
2010-06-04 09:40:00,26.39,26.39,26.35,26.36,112700.0,17.5004,17.5004,17.4738,17.4805,112700.0
2010-06-04 09:45:00,26.35,26.35,26.3,26.34,150600.0,17.4738,17.4738,17.4407,17.4672,150600.0
2010-06-04 09:50:00,26.34,26.39,26.33,26.36,57700.0,17.4672,17.5004,17.4606,17.4805,57700.0
2010-06-04 09:55:00,26.36,26.37,26.34,26.36,76000.0,17.4805,17.4871,17.4672,17.4805,76000.0
2010-06-04 10:00:00,26.35,26.37,26.35,26.36,42900.0,17.4738,17.4871,17.4738,17.4805,42900.0
2010-06-04 10:05:00,26.37,26.38,26.34,26.36,29300.0,17.4871,17.4937,17.4672,17.4805,29300.0
2010-06-04 10:10:00,26.36,26.41,26.36,26.4,63100.0,17.4805,17.5136,17.4805,17.507,63100.0
2010-06-04 10:15:00,26.4,26.4,26.37,26.39,54600.0,17.507,17.507,17.4871,17.5004,54600.0
2010-06-04 10:20:00,26.39,26.39,26.37,26.39,76500.0,17.5004,17.5004,17.4871,17.5004,76500.0
2010-06-04 10:25:00,26.39,26.39,26.37,26.37,65000.0,17.5004,17.5004,17.4871,17.4871,65000.0
2010-06-04 10:30:00,26.36,26.37,26.35,26.36,14900.0,17.4805,17.4871,17.4738,17.4805,14900.0
2010-06-04 10:35:00,26.36,26.43,26.35,26.37,201100.0,17.4805,17.5269,17.4738,17.4871,201100.0
2010-06-04 10:40:00,26.37,26.38,26.37,26.37,8400.0,17.4871,17.4937,17.4871,17.4871,8400.0
2010-06-04 10:45:00,26.37,26.37,26.34,26.36,35600.0,17.4871,17.4871,17.4672,17.4805,35600.0
2010-06-04 10:50:00,26.37,26.37,26.34,26.35,28400.0,17.4871,17.4871,17.4672,17.4738,28400.0
2010-06-04 10:55:00,26.35,26.36,26.34,26.34,22700.0,17.4738,17.4805,17.4672,17.4672,22700.0
2010-06-04 11:00:00,26.33,26.36,26.33,26.36,16000.0,17.4606,17.4805,17.4606,17.4805,16000.0
2010-06-04 11:05:00,26.36,26.38,26.36,26.38,14500.0,17.4805,17.4937,17.4805,17.4937,14500.0
2010-06-04 11:10:00,26.38,26.38,26.36,26.36,34900.0,17.4937,17.4937,17.4805,17.4805,34900.0
2010-06-04 11:15:00,26.37,26.38,26.33,26.33,37300.0,17.4871,17.4937,17.4606,17.4606,37300.0
2010-06-04 11:20:00,26.33,26.33,26.29,26.29,28700.0,17.4606,17.4606,17.434,17.434,28700.0
2010-06-04 11:25:00,26.29,26.32,26.29,26.3,30400.0,17.434,17.4539,17.434,17.4407,30400.0
2010-06-04 11:30:00,26.3,26.32,26.28,26.31,32400.0,17.4407,17.4539,17.4274,17.4473,32400.0
2010-06-04 11:35:00,26.3,26.34,26.29,26.33,20500.0,17.4407,17.4672,17.434,17.4606,20500.0
2010-06-04 11:40:00,26.33,26.34,26.31,26.32,26100.0,17.4606,17.4672,17.4473,17.4539,26100.0
2010-06-04 11:45:00,26.31,26.34,26.31,26.32,17800.0,17.4473,17.4672,17.4473,17.4539,17800.0
2010-06-04 11:50:00,26.33,26.33,26.3,26.31,18900.0,17.4606,17.4606,17.4407,17.4473,18900.0
2010-06-04 11:55:00,26.31,26.32,26.3,26.31,29700.0,17.4473,17.4539,17.4407,17.4473,29700.0
2010-06-04 12:00:00,26.31,26.31,26.25,26.26,247400.0,17.4473,17.4473,17.4075,17.4142,247400.0
2010-06-04 12:05:00,26.26,26.26,26.23,26.25,65900.0,17.4142,17.4142,17.3943,17.4075,65900.0
2010-06-04 12:10:00,26.25,26.31,26.25,26.31,44300.0,17.4075,17.4473,17.4075,17.4473,44300.0
2010-06-04 12:15:00,26.32,26.33,26.29,26.29,28400.0,17.4539,17.4606,17.434,17.434,28400.0
2010-06-04 12:20:00,26.29,26.31,26.29,26.31,46400.0,17.434,17.4473,17.434,17.4473,46400.0
2010-06-04 12:25:00,26.31,26.32,26.29,26.3,40400.0,17.4473,17.4539,17.434,17.4407,40400.0
2010-06-04 12:30:00,26.29,26.31,26.28,26.28,98300.0,17.434,17.4473,17.4274,17.4274,98300.0
2010-06-04 12:35:00,26.28,26.31,26.28,26.3,39600.0,17.4274,17.4473,17.4274,17.4407,39600.0
2010-06-04 12:40:00,26.3,26.3,26.28,26.28,55800.0,17.4407,17.4407,17.4274,17.4274,55800.0
2010-06-04 12:45:00,26.29,26.3,26.28,26.3,35900.0,17.434,17.4407,17.4274,17.4407,35900.0
2010-06-04 12:50:00,26.31,26.34,26.31,26.34,60100.0,17.4473,17.4672,17.4473,17.4672,60100.0
2010-06-04 12:55:00,26.33,26.33,26.31,26.32,29400.0,17.4606,17.4606,17.4473,17.4539,29400.0
2010-06-04 13:00:00,26.32,26.32,26.29,26.3,59000.0,17.4539,17.4539,17.434,17.4407,59000.0
2010-06-04 13:05:00,26.29,26.32,26.27,26.32,64600.0,17.434,17.4539,17.4208,17.4539,64600.0
2010-06-04 13:10:00,26.32,26.32,26.27,26.27,18400.0,17.4539,17.4539,17.4208,17.4208,18400.0
2010-06-04 13:15:00,26.27,26.28,26.24,26.27,33700.0,17.4208,17.4274,17.4009,17.4208,33700.0
2010-06-04 13:20:00,26.26,26.26,26.23,26.25,39100.0,17.4142,17.4142,17.3943,17.4075,39100.0
2010-06-04 13:25:00,26.25,26.29,26.25,26.28,32000.0,17.4075,17.434,17.4075,17.4274,32000.0
2010-06-04 13:30:00,26.28,26.29,26.27,26.27,20900.0,17.4274,17.434,17.4208,17.4208,20900.0
2010-06-04 13:35:00,26.28,26.3,26.25,26.25,20700.0,17.4274,17.4407,17.4075,17.4075,20700.0
2010-06-04 13:40:00,26.25,26.26,26.24,26.26,38900.0,17.4075,17.4142,17.4009,17.4142,38900.0
2010-06-04 13:45:00,26.26,26.27,26.24,26.25,43000.0,17.4142,17.4208,17.4009,17.4075,43000.0
2010-06-04 13:50:00,26.26,26.27,26.22,26.22,52200.0,17.4142,17.4208,17.3876,17.3876,52200.0
2010-06-04 13:55:00,26.22,26.24,26.22,26.24,31400.0,17.3876,17.4009,17.3876,17.4009,31400.0
2010-06-04 14:00:00,26.24,26.27,26.24,26.27,58800.0,17.4009,17.4208,17.4009,17.4208,58800.0
2010-06-04 14:05:00,26.26,26.26,26.2,26.21,71700.0,17.4142,17.4142,17.3744,17.381,71700.0
2010-06-04 14:10:00,26.21,26.23,26.2,26.23,37600.0,17.381,17.3943,17.3744,17.3943,37600.0
2010-06-04 14:15:00,26.24,26.25,26.21,26.21,56700.0,17.4009,17.4075,17.381,17.381,56700.0
2010-06-04 14:20:00,26.22,26.26,26.21,26.25,58600.0,17.3876,17.4142,17.381,17.4075,58600.0
2010-06-04 14:25:00,26.24,26.24,26.19,26.21,102000.0,17.4009,17.4009,17.3677,17.381,102000.0
2010-06-04 14:30:00,26.2,26.24,26.2,26.22,26800.0,17.3744,17.4009,17.3744,17.3876,26800.0
2010-06-04 14:35:00,26.22,26.22,26.19,26.2,80000.0,17.3876,17.3876,17.3677,17.3744,80000.0
2010-06-04 14:40:00,26.2,26.21,26.19,26.21,64600.0,17.3744,17.381,17.3677,17.381,64600.0
2010-06-04 14:45:00,26.2,26.21,26.12,26.13,195500.0,17.3744,17.381,17.3213,17.3279,195500.0
2010-06-04 14:50:00,26.13,26.14,26.07,26.11,120600.0,17.3279,17.3346,17.2882,17.3147,120600.0
2010-06-04 14:55:00,26.11,26.13,26.09,26.11,79300.0,17.3147,17.3279,17.3014,17.3147,79300.0
2010-06-04 15:00:00,26.11,26.16,26.11,26.16,163000.0,17.3147,17.3478,17.3147,17.3478,163000.0
2010-06-04 15:05:00,26.15,26.16,26.11,26.15,160400.0,17.3412,17.3478,17.3147,17.3412,160400.0
2010-06-04 15:10:00,26.15,26.17,26.14,26.15,93100.0,17.3412,17.3545,17.3346,17.3412,93100.0
2010-06-04 15:15:00,26.15,26.16,26.11,26.14,78500.0,17.3412,17.3478,17.3147,17.3346,78500.0
2010-06-04 15:20:00,26.15,26.16,26.12,26.13,69900.0,17.3412,17.3478,17.3213,17.3279,69900.0
2010-06-04 15:25:00,26.13,26.13,26.08,26.09,61400.0,17.3279,17.3279,17.2948,17.3014,61400.0
2010-06-04 15:30:00,26.1,26.11,26.08,26.09,81800.0,17.308,17.3147,17.2948,17.3014,81800.0
2010-06-04 15:35:00,26.09,26.13,26.09,26.1,163900.0,17.3014,17.3279,17.3014,17.308,163900.0
2010-06-04 15:40:00,26.1,26.12,26.01,26.06,433100.0,17.308,17.3213,17.2484,17.2815,433100.0
2010-06-04 15:45:00,26.07,26.12,26.07,26.11,991200.0,17.2882,17.3213,17.2882,17.3147,991200.0
2010-06-04 15:50:00,26.11,26.11,26.01,26.03,886200.0,17.3147,17.3147,17.2484,17.2616,886200.0
2010-06-04 15:55:00,26.03,26.11,26.02,26.11,1526600.0,17.2616,17.3147,17.255,17.3147,1526600.0
2010-06-07 09:30:00,26.03,26.08,25.9,25.98,154600.0,17.2616,17.2948,17.1754,17.2285,154600.0
2010-06-07 09:35:00,25.99,26.02,25.98,26.01,69000.0,17.2351,17.255,17.2285,17.2484,69000.0
2010-06-07 09:40:00,26.01,26.01,25.98,25.99,126000.0,17.2484,17.2484,17.2285,17.2351,126000.0
2010-06-07 09:45:00,25.98,26.02,25.98,26.02,94600.0,17.2285,17.255,17.2285,17.255,94600.0
2010-06-07 09:50:00,26.03,26.03,25.98,26.02,118800.0,17.2616,17.2616,17.2285,17.255,118800.0
2010-06-07 09:55:00,26.01,26.04,26.0,26.03,131400.0,17.2484,17.2683,17.2417,17.2616,131400.0
2010-06-07 10:00:00,26.03,26.07,26.03,26.06,113200.0,17.2616,17.2882,17.2616,17.2815,113200.0
2010-06-07 10:05:00,26.06,26.07,26.05,26.07,107500.0,17.2815,17.2882,17.2749,17.2882,107500.0
2010-06-07 10:10:00,26.06,26.09,26.06,26.08,81000.0,17.2815,17.3014,17.2815,17.2948,81000.0
2010-06-07 10:15:00,26.08,26.11,26.08,26.1,53500.0,17.2948,17.3147,17.2948,17.308,53500.0
2010-06-07 10:20:00,26.09,26.12,26.09,26.11,39900.0,17.3014,17.3213,17.3014,17.3147,39900.0
2010-06-07 10:25:00,26.12,26.13,26.1,26.13,59000.0,17.3213,17.3279,17.308,17.3279,59000.0
2010-06-07 10:30:00,26.13,26.13,26.11,26.12,38200.0,17.3279,17.3279,17.3147,17.3213,38200.0
2010-06-07 10:35:00,26.11,26.13,26.1,26.11,151800.0,17.3147,17.3279,17.308,17.3147,151800.0
2010-06-07 10:40:00,26.11,26.13,26.09,26.11,42500.0,17.3147,17.3279,17.3014,17.3147,42500.0
2010-06-07 10:45:00,26.11,26.12,26.09,26.11,60100.0,17.3147,17.3213,17.3014,17.3147,60100.0
2010-06-07 10:50:00,26.11,26.12,26.08,26.11,134900.0,17.3147,17.3213,17.2948,17.3147,134900.0
2010-06-07 10:55:00,26.11,26.11,26.06,26.09,39600.0,17.3147,17.3147,17.2815,17.3014,39600.0
2010-06-07 11:00:00,26.09,26.13,26.09,26.11,199200.0,17.3014,17.3279,17.3014,17.3147,199200.0
2010-06-07 11:05:00,26.11,26.12,26.07,26.11,65000.0,17.3147,17.3213,17.2882,17.3147,65000.0
2010-06-07 11:10:00,26.12,26.12,26.08,26.08,20300.0,17.3213,17.3213,17.2948,17.2948,20300.0
2010-06-07 11:15:00,26.07,26.11,26.06,26.1,36900.0,17.2882,17.3147,17.2815,17.308,36900.0
2010-06-07 11:20:00,26.11,26.13,26.1,26.12,22900.0,17.3147,17.3279,17.308,17.3213,22900.0
2010-06-07 11:25:00,26.12,26.17,26.12,26.15,49500.0,17.3213,17.3545,17.3213,17.3412,49500.0
2010-06-07 11:30:00,26.15,26.17,26.15,26.16,86900.0,17.3412,17.3545,17.3412,17.3478,86900.0
2010-06-07 11:35:00,26.16,26.19,26.16,26.17,67000.0,17.3478,17.3677,17.3478,17.3545,67000.0
2010-06-07 11:40:00,26.16,26.21,26.16,26.21,92400.0,17.3478,17.381,17.3478,17.381,92400.0
2010-06-07 11:45:00,26.2,26.2,26.16,26.17,94900.0,17.3744,17.3744,17.3478,17.3545,94900.0
2010-06-07 11:50:00,26.17,26.18,26.17,26.17,45200.0,17.3545,17.3611,17.3545,17.3545,45200.0
2010-06-07 11:55:00,26.17,26.18,26.15,26.17,19400.0,17.3545,17.3611,17.3412,17.3545,19400.0
2010-06-07 12:00:00,26.17,26.24,26.17,26.22,19400.0,17.3545,17.4009,17.3545,17.3876,19400.0
2010-06-07 12:05:00,26.22,26.23,26.22,26.23,12200.0,17.3876,17.3943,17.3876,17.3943,12200.0
2010-06-07 12:10:00,26.23,26.24,26.2,26.2,8000.0,17.3943,17.4009,17.3744,17.3744,8000.0
2010-06-07 12:15:00,26.21,26.21,26.19,26.19,16800.0,17.381,17.381,17.3677,17.3677,16800.0
2010-06-07 12:20:00,26.19,26.19,26.18,26.18,30900.0,17.3677,17.3677,17.3611,17.3611,30900.0
2010-06-07 12:25:00,26.18,26.18,26.16,26.16,17500.0,17.3611,17.3611,17.3478,17.3478,17500.0
2010-06-07 12:30:00,26.16,26.16,26.15,26.16,33000.0,17.3478,17.3478,17.3412,17.3478,33000.0
2010-06-07 12:35:00,26.15,26.16,26.15,26.15,40600.0,17.3412,17.3478,17.3412,17.3412,40600.0
2010-06-07 12:40:00,26.16,26.18,26.16,26.16,38400.0,17.3478,17.3611,17.3478,17.3478,38400.0
2010-06-07 12:45:00,26.16,26.17,26.16,26.16,7900.0,17.3478,17.3545,17.3478,17.3478,7900.0
2010-06-07 12:50:00,26.16,26.19,26.16,26.18,38300.0,17.3478,17.3677,17.3478,17.3611,38300.0
2010-06-07 12:55:00,26.18,26.19,26.17,26.17,32400.0,17.3611,17.3677,17.3545,17.3545,32400.0
2010-06-07 13:00:00,26.16,26.16,26.16,26.16,8500.0,17.3478,17.3478,17.3478,17.3478,8500.0
2010-06-07 13:05:00,26.16,26.16,26.15,26.16,11700.0,17.3478,17.3478,17.3412,17.3478,11700.0
2010-06-07 13:10:00,26.16,26.17,26.15,26.17,10800.0,17.3478,17.3545,17.3412,17.3545,10800.0
2010-06-07 13:15:00,26.16,26.2,26.16,26.19,20800.0,17.3478,17.3744,17.3478,17.3677,20800.0
2010-06-07 13:20:00,26.19,26.2,26.16,26.16,17300.0,17.3677,17.3744,17.3478,17.3478,17300.0
2010-06-07 13:25:00,26.16,26.2,26.16,26.19,27900.0,17.3478,17.3744,17.3478,17.3677,27900.0
2010-06-07 13:30:00,26.19,26.19,26.17,26.18,24300.0,17.3677,17.3677,17.3545,17.3611,24300.0
2010-06-07 13:35:00,26.19,26.19,26.15,26.15,18800.0,17.3677,17.3677,17.3412,17.3412,18800.0
2010-06-07 13:40:00,26.15,26.15,26.14,26.14,11700.0,17.3412,17.3412,17.3346,17.3346,11700.0
2010-06-07 13:45:00,26.14,26.15,26.12,26.13,30800.0,17.3346,17.3412,17.3213,17.3279,30800.0
2010-06-07 13:50:00,26.13,26.13,26.11,26.12,16300.0,17.3279,17.3279,17.3147,17.3213,16300.0
2010-06-07 13:55:00,26.12,26.13,26.11,26.13,12700.0,17.3213,17.3279,17.3147,17.3279,12700.0
2010-06-07 14:00:00,26.13,26.16,26.12,26.15,19700.0,17.3279,17.3478,17.3213,17.3412,19700.0
2010-06-07 14:05:00,26.15,26.15,26.13,26.15,27800.0,17.3412,17.3412,17.3279,17.3412,27800.0
2010-06-07 14:10:00,26.15,26.16,26.13,26.13,30900.0,17.3412,17.3478,17.3279,17.3279,30900.0
2010-06-07 14:15:00,26.13,26.14,26.1,26.12,122100.0,17.3279,17.3346,17.308,17.3213,122100.0
2010-06-07 14:20:00,26.12,26.13,26.1,26.1,77900.0,17.3213,17.3279,17.308,17.308,77900.0
2010-06-07 14:25:00,26.1,26.14,26.1,26.14,140500.0,17.308,17.3346,17.308,17.3346,140500.0
2010-06-07 14:30:00,26.14,26.14,26.11,26.11,42100.0,17.3346,17.3346,17.3147,17.3147,42100.0
2010-06-07 14:35:00,26.1,26.11,26.09,26.09,62200.0,17.308,17.3147,17.3014,17.3014,62200.0
2010-06-07 14:40:00,26.08,26.08,26.06,26.07,8500.0,17.2948,17.2948,17.2815,17.2882,8500.0
2010-06-07 14:45:00,26.06,26.07,26.03,26.07,103600.0,17.2815,17.2882,17.2616,17.2882,103600.0
2010-06-07 14:50:00,26.07,26.07,26.05,26.05,43600.0,17.2882,17.2882,17.2749,17.2749,43600.0
2010-06-07 14:55:00,26.05,26.06,26.04,26.04,16500.0,17.2749,17.2815,17.2683,17.2683,16500.0
2010-06-07 15:00:00,26.05,26.09,26.05,26.08,49600.0,17.2749,17.3014,17.2749,17.2948,49600.0
2010-06-07 15:05:00,26.07,26.1,26.06,26.1,88100.0,17.2882,17.308,17.2815,17.308,88100.0
2010-06-07 15:10:00,26.09,26.09,26.06,26.06,56100.0,17.3014,17.3014,17.2815,17.2815,56100.0
2010-06-07 15:15:00,26.06,26.08,26.02,26.03,64300.0,17.2815,17.2948,17.255,17.2616,64300.0
2010-06-07 15:20:00,26.03,26.04,26.0,26.01,58800.0,17.2616,17.2683,17.2417,17.2484,58800.0
2010-06-07 15:25:00,26.01,26.01,25.97,25.97,453800.0,17.2484,17.2484,17.2218,17.2218,453800.0
2010-06-07 15:30:00,25.97,25.99,25.96,25.98,77800.0,17.2218,17.2351,17.2152,17.2285,77800.0
2010-06-07 15:35:00,25.98,26.02,25.98,26.0,123000.0,17.2285,17.255,17.2285,17.2417,123000.0
2010-06-07 15:40:00,25.99,26.0,25.93,25.94,160000.0,17.2351,17.2417,17.1953,17.2019,160000.0
2010-06-07 15:45:00,25.94,25.97,25.94,25.95,133100.0,17.2019,17.2218,17.2019,17.2086,133100.0
2010-06-07 15:50:00,25.95,25.97,25.92,25.94,226700.0,17.2086,17.2218,17.1887,17.2019,226700.0
2010-06-07 15:55:00,25.94,25.95,25.88,25.89,760000.0,17.2019,17.2086,17.1622,17.1688,760000.0
2010-06-08 09:30:00,25.9,26.02,25.85,26.01,105100.0,17.1754,17.255,17.1423,17.2484,105100.0
2010-06-08 09:35:00,26.01,26.01,25.92,25.96,84200.0,17.2484,17.2484,17.1887,17.2152,84200.0
2010-06-08 09:40:00,25.96,25.97,25.94,25.95,30800.0,17.2152,17.2218,17.2019,17.2086,30800.0
2010-06-08 09:45:00,25.94,25.97,25.93,25.96,51100.0,17.2019,17.2218,17.1953,17.2152,51100.0
2010-06-08 09:50:00,25.96,25.96,25.92,25.95,96100.0,17.2152,17.2152,17.1887,17.2086,96100.0
2010-06-08 09:55:00,25.95,25.98,25.94,25.97,71500.0,17.2086,17.2285,17.2019,17.2218,71500.0
2010-06-08 10:00:00,25.97,26.05,25.97,26.04,121700.0,17.2218,17.2749,17.2218,17.2683,121700.0
2010-06-08 10:05:00,26.03,26.05,26.03,26.05,70300.0,17.2616,17.2749,17.2616,17.2749,70300.0
2010-06-08 10:10:00,26.06,26.06,26.01,26.03,84300.0,17.2815,17.2815,17.2484,17.2616,84300.0
2010-06-08 10:15:00,26.03,26.03,25.98,25.99,57500.0,17.2616,17.2616,17.2285,17.2351,57500.0
2010-06-08 10:20:00,26.0,26.01,25.98,26.0,59900.0,17.2417,17.2484,17.2285,17.2417,59900.0
2010-06-08 10:25:00,25.99,26.04,25.98,26.04,100000.0,17.2351,17.2683,17.2285,17.2683,100000.0
2010-06-08 10:30:00,26.04,26.04,26.0,26.01,104400.0,17.2683,17.2683,17.2417,17.2484,104400.0
2010-06-08 10:35:00,26.01,26.04,26.0,26.02,83900.0,17.2484,17.2683,17.2417,17.255,83900.0
2010-06-08 10:40:00,26.02,26.02,25.98,25.99,88900.0,17.255,17.255,17.2285,17.2351,88900.0
2010-06-08 10:45:00,25.99,26.0,25.96,25.99,26000.0,17.2351,17.2417,17.2152,17.2351,26000.0
2010-06-08 10:50:00,25.99,26.04,25.98,26.03,62800.0,17.2351,17.2683,17.2285,17.2616,62800.0
2010-06-08 10:55:00,26.02,26.05,26.02,26.05,32600.0,17.255,17.2749,17.255,17.2749,32600.0
2010-06-08 11:00:00,26.04,26.05,26.03,26.04,17600.0,17.2683,17.2749,17.2616,17.2683,17600.0
2010-06-08 11:05:00,26.05,26.05,25.98,26.0,73400.0,17.2749,17.2749,17.2285,17.2417,73400.0
2010-06-08 11:10:00,26.0,26.01,25.96,25.99,135500.0,17.2417,17.2484,17.2152,17.2351,135500.0
2010-06-08 11:15:00,25.99,26.03,25.99,26.02,120600.0,17.2351,17.2616,17.2351,17.255,120600.0
2010-06-08 11:20:00,26.03,26.1,26.03,26.08,212600.0,17.2616,17.308,17.2616,17.2948,212600.0
2010-06-08 11:25:00,26.08,26.11,26.08,26.08,80800.0,17.2948,17.3147,17.2948,17.2948,80800.0
2010-06-08 11:30:00,26.08,26.12,26.07,26.12,115200.0,17.2948,17.3213,17.2882,17.3213,115200.0
2010-06-08 11:35:00,26.12,26.13,26.1,26.12,272000.0,17.3213,17.3279,17.308,17.3213,272000.0
2010-06-08 11:40:00,26.13,26.13,26.09,26.11,97000.0,17.3279,17.3279,17.3014,17.3147,97000.0
2010-06-08 11:45:00,26.11,26.16,26.11,26.15,68900.0,17.3147,17.3478,17.3147,17.3412,68900.0
2010-06-08 11:50:00,26.16,26.18,26.14,26.17,193600.0,17.3478,17.3611,17.3346,17.3545,193600.0
2010-06-08 11:55:00,26.16,26.2,26.15,26.16,106500.0,17.3478,17.3744,17.3412,17.3478,106500.0
2010-06-08 12:00:00,26.17,26.18,26.14,26.15,81800.0,17.3545,17.3611,17.3346,17.3412,81800.0
2010-06-08 12:05:00,26.15,26.16,26.14,26.14,43600.0,17.3412,17.3478,17.3346,17.3346,43600.0
2010-06-08 12:10:00,26.14,26.16,26.14,26.15,54400.0,17.3346,17.3478,17.3346,17.3412,54400.0
2010-06-08 12:15:00,26.15,26.16,26.14,26.15,50800.0,17.3412,17.3478,17.3346,17.3412,50800.0
2010-06-08 12:20:00,26.15,26.16,26.13,26.13,150100.0,17.3412,17.3478,17.3279,17.3279,150100.0
2010-06-08 12:25:00,26.13,26.14,26.11,26.12,70400.0,17.3279,17.3346,17.3147,17.3213,70400.0
2010-06-08 12:30:00,26.12,26.14,26.11,26.13,50100.0,17.3213,17.3346,17.3147,17.3279,50100.0
2010-06-08 12:35:00,26.13,26.13,26.11,26.13,46100.0,17.3279,17.3279,17.3147,17.3279,46100.0
2010-06-08 12:40:00,26.13,26.15,26.13,26.14,50100.0,17.3279,17.3412,17.3279,17.3346,50100.0
2010-06-08 12:45:00,26.13,26.15,26.11,26.14,90900.0,17.3279,17.3412,17.3147,17.3346,90900.0
2010-06-08 12:50:00,26.13,26.17,26.13,26.17,73700.0,17.3279,17.3545,17.3279,17.3545,73700.0
2010-06-08 12:55:00,26.17,26.18,26.15,26.17,48700.0,17.3545,17.3611,17.3412,17.3545,48700.0
2010-06-08 13:00:00,26.16,26.17,26.15,26.15,48800.0,17.3478,17.3545,17.3412,17.3412,48800.0
2010-06-08 13:05:00,26.15,26.15,26.13,26.14,44600.0,17.3412,17.3412,17.3279,17.3346,44600.0
2010-06-08 13:10:00,26.13,26.13,26.09,26.11,61300.0,17.3279,17.3279,17.3014,17.3147,61300.0
2010-06-08 13:15:00,26.1,26.13,26.1,26.12,49300.0,17.308,17.3279,17.308,17.3213,49300.0
2010-06-08 13:20:00,26.12,26.14,26.09,26.09,44600.0,17.3213,17.3346,17.3014,17.3014,44600.0
2010-06-08 13:25:00,26.09,26.12,26.08,26.11,57600.0,17.3014,17.3213,17.2948,17.3147,57600.0
2010-06-08 13:30:00,26.11,26.11,26.03,26.04,87200.0,17.3147,17.3147,17.2616,17.2683,87200.0
2010-06-08 13:35:00,26.04,26.06,26.04,26.05,61900.0,17.2683,17.2815,17.2683,17.2749,61900.0
2010-06-08 13:40:00,26.05,26.06,26.03,26.05,42300.0,17.2749,17.2815,17.2616,17.2749,42300.0
2010-06-08 13:45:00,26.06,26.06,26.01,26.01,84800.0,17.2815,17.2815,17.2484,17.2484,84800.0
2010-06-08 13:50:00,26.02,26.03,25.99,25.99,54200.0,17.255,17.2616,17.2351,17.2351,54200.0
2010-06-08 13:55:00,25.99,26.04,25.98,26.04,164300.0,17.2351,17.2683,17.2285,17.2683,164300.0
2010-06-08 14:00:00,26.04,26.05,26.03,26.05,110400.0,17.2683,17.2749,17.2616,17.2749,110400.0
2010-06-08 14:05:00,26.06,26.06,26.04,26.04,42800.0,17.2815,17.2815,17.2683,17.2683,42800.0
2010-06-08 14:10:00,26.05,26.05,26.01,26.04,71700.0,17.2749,17.2749,17.2484,17.2683,71700.0
2010-06-08 14:15:00,26.04,26.07,26.03,26.07,166400.0,17.2683,17.2882,17.2616,17.2882,166400.0
2010-06-08 14:20:00,26.08,26.13,26.08,26.13,69500.0,17.2948,17.3279,17.2948,17.3279,69500.0
2010-06-08 14:25:00,26.13,26.16,26.1,26.14,71100.0,17.3279,17.3478,17.308,17.3346,71100.0
2010-06-08 14:30:00,26.14,26.18,26.13,26.16,94000.0,17.3346,17.3611,17.3279,17.3478,94000.0
2010-06-08 14:35:00,26.16,26.17,26.13,26.13,141800.0,17.3478,17.3545,17.3279,17.3279,141800.0
2010-06-08 14:40:00,26.13,26.17,26.12,26.17,141600.0,17.3279,17.3545,17.3213,17.3545,141600.0
2010-06-08 14:45:00,26.16,26.17,26.13,26.15,151900.0,17.3478,17.3545,17.3279,17.3412,151900.0
2010-06-08 14:50:00,26.14,26.15,26.11,26.12,93700.0,17.3346,17.3412,17.3147,17.3213,93700.0
2010-06-08 14:55:00,26.12,26.14,26.09,26.11,109000.0,17.3213,17.3346,17.3014,17.3147,109000.0
2010-06-08 15:00:00,26.11,26.13,26.09,26.12,195500.0,17.3147,17.3279,17.3014,17.3213,195500.0
2010-06-08 15:05:00,26.12,26.13,26.1,26.12,63200.0,17.3213,17.3279,17.308,17.3213,63200.0
2010-06-08 15:10:00,26.12,26.13,26.1,26.1,58600.0,17.3213,17.3279,17.308,17.308,58600.0
2010-06-08 15:15:00,26.1,26.1,26.06,26.08,102400.0,17.308,17.308,17.2815,17.2948,102400.0
2010-06-08 15:20:00,26.09,26.14,26.09,26.12,51600.0,17.3014,17.3346,17.3014,17.3213,51600.0
2010-06-08 15:25:00,26.13,26.2,26.12,26.2,87400.0,17.3279,17.3744,17.3213,17.3744,87400.0
2010-06-08 15:30:00,26.21,26.23,26.2,26.21,120200.0,17.381,17.3943,17.3744,17.381,120200.0
2010-06-08 15:35:00,26.21,26.26,26.2,26.25,96600.0,17.381,17.4142,17.3744,17.4075,96600.0
2010-06-08 15:40:00,26.26,26.28,26.22,26.27,322300.0,17.4142,17.4274,17.3876,17.4208,322300.0
2010-06-08 15:45:00,26.28,26.29,26.24,26.27,446200.0,17.4274,17.434,17.4009,17.4208,446200.0
2010-06-08 15:50:00,26.27,26.32,26.27,26.29,461400.0,17.4208,17.4539,17.4208,17.434,461400.0
2010-06-08 15:55:00,26.29,26.31,26.25,26.27,1218400.0,17.434,17.4473,17.4075,17.4208,1218400.0
2010-06-09 09:30:00,26.49,26.61,26.31,26.31,201800.0,17.5667,17.6463,17.4473,17.4473,201800.0
2010-06-09 09:35:00,26.3,26.32,26.27,26.31,98800.0,17.4407,17.4539,17.4208,17.4473,98800.0
2010-06-09 09:40:00,26.3,26.31,26.25,26.27,154000.0,17.4407,17.4473,17.4075,17.4208,154000.0
2010-06-09 09:45:00,26.28,26.3,26.25,26.3,106800.0,17.4274,17.4407,17.4075,17.4407,106800.0
2010-06-09 09:50:00,26.3,26.32,26.28,26.29,130300.0,17.4407,17.4539,17.4274,17.434,130300.0
2010-06-09 09:55:00,26.29,26.32,26.28,26.31,100200.0,17.434,17.4539,17.4274,17.4473,100200.0
2010-06-09 10:00:00,26.31,26.33,26.29,26.3,158300.0,17.4473,17.4606,17.434,17.4407,158300.0
2010-06-09 10:05:00,26.3,26.33,26.3,26.31,89200.0,17.4407,17.4606,17.4407,17.4473,89200.0
2010-06-09 10:10:00,26.31,26.33,26.31,26.32,81600.0,17.4473,17.4606,17.4473,17.4539,81600.0
2010-06-09 10:15:00,26.32,26.36,26.32,26.35,63700.0,17.4539,17.4805,17.4539,17.4738,63700.0
2010-06-09 10:20:00,26.36,26.36,26.34,26.36,36300.0,17.4805,17.4805,17.4672,17.4805,36300.0
2010-06-09 10:25:00,26.37,26.37,26.36,26.37,18200.0,17.4871,17.4871,17.4805,17.4871,18200.0
2010-06-09 10:30:00,26.36,26.38,26.35,26.36,69800.0,17.4805,17.4937,17.4738,17.4805,69800.0
2010-06-09 10:35:00,26.36,26.36,26.32,26.33,48500.0,17.4805,17.4805,17.4539,17.4606,48500.0
2010-06-09 10:40:00,26.32,26.33,26.31,26.33,32800.0,17.4539,17.4606,17.4473,17.4606,32800.0
2010-06-09 10:45:00,26.33,26.39,26.33,26.38,157000.0,17.4606,17.5004,17.4606,17.4937,157000.0
2010-06-09 10:50:00,26.37,26.39,26.37,26.39,166300.0,17.4871,17.5004,17.4871,17.5004,166300.0
2010-06-09 10:55:00,26.38,26.39,26.36,26.38,49000.0,17.4937,17.5004,17.4805,17.4937,49000.0
2010-06-09 11:00:00,26.37,26.41,26.37,26.4,251600.0,17.4871,17.5136,17.4871,17.507,251600.0
2010-06-09 11:05:00,26.41,26.44,26.41,26.42,79600.0,17.5136,17.5335,17.5136,17.5203,79600.0
2010-06-09 11:10:00,26.43,26.44,26.42,26.42,36700.0,17.5269,17.5335,17.5203,17.5203,36700.0
2010-06-09 11:15:00,26.43,26.43,26.41,26.41,37000.0,17.5269,17.5269,17.5136,17.5136,37000.0
2010-06-09 11:20:00,26.41,26.43,26.4,26.41,69300.0,17.5136,17.5269,17.507,17.5136,69300.0
2010-06-09 11:25:00,26.41,26.48,26.41,26.46,187900.0,17.5136,17.56,17.5136,17.5468,187900.0
2010-06-09 11:30:00,26.46,26.46,26.44,26.46,39600.0,17.5468,17.5468,17.5335,17.5468,39600.0
2010-06-09 11:35:00,26.45,26.47,26.45,26.47,38600.0,17.5401,17.5534,17.5401,17.5534,38600.0
2010-06-09 11:40:00,26.47,26.48,26.46,26.48,46300.0,17.5534,17.56,17.5468,17.56,46300.0
2010-06-09 11:45:00,26.47,26.48,26.47,26.48,43200.0,17.5534,17.56,17.5534,17.56,43200.0
2010-06-09 11:50:00,26.47,26.49,26.47,26.49,38900.0,17.5534,17.5667,17.5534,17.5667,38900.0
2010-06-09 11:55:00,26.49,26.5,26.48,26.48,50000.0,17.5667,17.5733,17.56,17.56,50000.0
2010-06-09 12:00:00,26.49,26.49,26.48,26.48,35000.0,17.5667,17.5667,17.56,17.56,35000.0
2010-06-09 12:05:00,26.48,26.5,26.46,26.5,44800.0,17.56,17.5733,17.5468,17.5733,44800.0
2010-06-09 12:10:00,26.5,26.51,26.5,26.5,28400.0,17.5733,17.5799,17.5733,17.5733,28400.0
2010-06-09 12:15:00,26.5,26.52,26.5,26.52,15800.0,17.5733,17.5866,17.5733,17.5866,15800.0
2010-06-09 12:20:00,26.51,26.52,26.5,26.52,26400.0,17.5799,17.5866,17.5733,17.5866,26400.0
2010-06-09 12:25:00,26.52,26.53,26.5,26.5,49000.0,17.5866,17.5932,17.5733,17.5733,49000.0
2010-06-09 12:30:00,26.51,26.51,26.5,26.51,22100.0,17.5799,17.5799,17.5733,17.5799,22100.0
2010-06-09 12:35:00,26.5,26.51,26.5,26.51,58900.0,17.5733,17.5799,17.5733,17.5799,58900.0
2010-06-09 12:40:00,26.51,26.51,26.5,26.5,18500.0,17.5799,17.5799,17.5733,17.5733,18500.0
2010-06-09 12:45:00,26.5,26.52,26.5,26.52,17800.0,17.5733,17.5866,17.5733,17.5866,17800.0
2010-06-09 12:50:00,26.52,26.53,26.51,26.52,34000.0,17.5866,17.5932,17.5799,17.5866,34000.0
2010-06-09 12:55:00,26.53,26.53,26.51,26.52,16600.0,17.5932,17.5932,17.5799,17.5866,16600.0
2010-06-09 13:00:00,26.51,26.52,26.49,26.49,31200.0,17.5799,17.5866,17.5667,17.5667,31200.0
2010-06-09 13:05:00,26.49,26.51,26.49,26.49,27500.0,17.5667,17.5799,17.5667,17.5667,27500.0
2010-06-09 13:10:00,26.49,26.5,26.48,26.49,132000.0,17.5667,17.5733,17.56,17.5667,132000.0
2010-06-09 13:15:00,26.49,26.5,26.47,26.5,89500.0,17.5667,17.5733,17.5534,17.5733,89500.0
2010-06-09 13:20:00,26.5,26.51,26.49,26.5,57400.0,17.5733,17.5799,17.5667,17.5733,57400.0
2010-06-09 13:25:00,26.5,26.51,26.49,26.49,70800.0,17.5733,17.5799,17.5667,17.5667,70800.0
2010-06-09 13:30:00,26.49,26.5,26.46,26.46,50900.0,17.5667,17.5733,17.5468,17.5468,50900.0
2010-06-09 13:35:00,26.47,26.48,26.45,26.46,31600.0,17.5534,17.56,17.5401,17.5468,31600.0
2010-06-09 13:40:00,26.46,26.47,26.44,26.46,52400.0,17.5468,17.5534,17.5335,17.5468,52400.0
2010-06-09 13:45:00,26.47,26.49,26.45,26.46,83700.0,17.5534,17.5667,17.5401,17.5468,83700.0
2010-06-09 13:50:00,26.47,26.49,26.46,26.47,26000.0,17.5534,17.5667,17.5468,17.5534,26000.0
2010-06-09 13:55:00,26.47,26.49,26.43,26.46,83400.0,17.5534,17.5667,17.5269,17.5468,83400.0
2010-06-09 14:00:00,26.47,26.48,26.42,26.42,65800.0,17.5534,17.56,17.5203,17.5203,65800.0
2010-06-09 14:05:00,26.42,26.42,26.39,26.41,85500.0,17.5203,17.5203,17.5004,17.5136,85500.0
2010-06-09 14:10:00,26.41,26.44,26.39,26.44,43100.0,17.5136,17.5335,17.5004,17.5335,43100.0
2010-06-09 14:15:00,26.44,26.46,26.42,26.45,56800.0,17.5335,17.5468,17.5203,17.5401,56800.0
2010-06-09 14:20:00,26.45,26.45,26.41,26.43,69500.0,17.5401,17.5401,17.5136,17.5269,69500.0
2010-06-09 14:25:00,26.43,26.45,26.41,26.45,42200.0,17.5269,17.5401,17.5136,17.5401,42200.0
2010-06-09 14:30:00,26.45,26.46,26.42,26.42,68100.0,17.5401,17.5468,17.5203,17.5203,68100.0
2010-06-09 14:35:00,26.43,26.45,26.42,26.45,94100.0,17.5269,17.5401,17.5203,17.5401,94100.0
2010-06-09 14:40:00,26.45,26.45,26.41,26.42,40200.0,17.5401,17.5401,17.5136,17.5203,40200.0
2010-06-09 14:45:00,26.41,26.43,26.37,26.38,77800.0,17.5136,17.5269,17.4871,17.4937,77800.0
2010-06-09 14:50:00,26.39,26.39,26.36,26.36,88000.0,17.5004,17.5004,17.4805,17.4805,88000.0
2010-06-09 14:55:00,26.36,26.37,26.31,26.32,78200.0,17.4805,17.4871,17.4473,17.4539,78200.0
2010-06-09 15:00:00,26.31,26.34,26.3,26.32,110800.0,17.4473,17.4672,17.4407,17.4539,110800.0
2010-06-09 15:05:00,26.33,26.34,26.31,26.33,111800.0,17.4606,17.4672,17.4473,17.4606,111800.0
2010-06-09 15:10:00,26.32,26.33,26.26,26.28,95200.0,17.4539,17.4606,17.4142,17.4274,95200.0
2010-06-09 15:15:00,26.29,26.3,26.24,26.25,104600.0,17.434,17.4407,17.4009,17.4075,104600.0
2010-06-09 15:20:00,26.25,26.28,26.22,26.28,274300.0,17.4075,17.4274,17.3876,17.4274,274300.0
2010-06-09 15:25:00,26.28,26.31,26.27,26.28,506100.0,17.4274,17.4473,17.4208,17.4274,506100.0
2010-06-09 15:30:00,26.29,26.31,26.26,26.26,740800.0,17.434,17.4473,17.4142,17.4142,740800.0
2010-06-09 15:35:00,26.26,26.27,26.19,26.22,338300.0,17.4142,17.4208,17.3677,17.3876,338300.0
2010-06-09 15:40:00,26.22,26.25,26.21,26.23,399900.0,17.3876,17.4075,17.381,17.3943,399900.0
2010-06-09 15:45:00,26.22,26.24,26.19,26.22,232900.0,17.3876,17.4009,17.3677,17.3876,232900.0
2010-06-09 15:50:00,26.22,26.23,26.17,26.21,328400.0,17.3876,17.3943,17.3545,17.381,328400.0
2010-06-09 15:55:00,26.22,26.28,26.19,26.25,667100.0,17.3876,17.4274,17.3677,17.4075,667100.0
2010-06-10 09:30:00,26.52,26.59,26.51,26.55,60800.0,17.5866,17.633,17.5799,17.6065,60800.0
2010-06-10 09:35:00,26.56,26.56,26.51,26.53,73700.0,17.6131,17.6131,17.5799,17.5932,73700.0
2010-06-10 09:40:00,26.53,26.53,26.49,26.53,55600.0,17.5932,17.5932,17.5667,17.5932,55600.0
2010-06-10 09:45:00,26.53,26.54,26.51,26.53,66200.0,17.5932,17.5998,17.5799,17.5932,66200.0
2010-06-10 09:50:00,26.52,26.63,26.52,26.62,120000.0,17.5866,17.6595,17.5866,17.6529,120000.0
2010-06-10 09:55:00,26.61,26.66,26.61,26.66,155700.0,17.6463,17.6794,17.6463,17.6794,155700.0
2010-06-10 10:00:00,26.67,26.71,26.66,26.68,152600.0,17.686,17.7126,17.6794,17.6927,152600.0
2010-06-10 10:05:00,26.69,26.69,26.61,26.63,152800.0,17.6993,17.6993,17.6463,17.6595,152800.0
2010-06-10 10:10:00,26.63,26.65,26.63,26.64,19300.0,17.6595,17.6728,17.6595,17.6661,19300.0
2010-06-10 10:15:00,26.65,26.65,26.61,26.64,598400.0,17.6728,17.6728,17.6463,17.6661,598400.0
2010-06-10 10:20:00,26.64,26.64,26.61,26.63,103600.0,17.6661,17.6661,17.6463,17.6595,103600.0
2010-06-10 10:25:00,26.62,26.62,26.56,26.61,171400.0,17.6529,17.6529,17.6131,17.6463,171400.0
2010-06-10 10:30:00,26.61,26.63,26.6,26.63,68400.0,17.6463,17.6595,17.6396,17.6595,68400.0
2010-06-10 10:35:00,26.63,26.63,26.59,26.61,42100.0,17.6595,17.6595,17.633,17.6463,42100.0
2010-06-10 10:40:00,26.61,26.62,26.59,26.6,52600.0,17.6463,17.6529,17.633,17.6396,52600.0
2010-06-10 10:45:00,26.6,26.62,26.6,26.6,14500.0,17.6396,17.6529,17.6396,17.6396,14500.0
2010-06-10 10:50:00,26.6,26.61,26.58,26.59,59000.0,17.6396,17.6463,17.6264,17.633,59000.0
2010-06-10 10:55:00,26.59,26.61,26.58,26.61,70800.0,17.633,17.6463,17.6264,17.6463,70800.0
2010-06-10 11:00:00,26.6,26.64,26.6,26.64,91700.0,17.6396,17.6661,17.6396,17.6661,91700.0
2010-06-10 11:05:00,26.64,26.65,26.62,26.62,11700.0,17.6661,17.6728,17.6529,17.6529,11700.0
2010-06-10 11:10:00,26.62,26.65,26.62,26.63,53100.0,17.6529,17.6728,17.6529,17.6595,53100.0
2010-06-10 11:15:00,26.63,26.64,26.63,26.64,25200.0,17.6595,17.6661,17.6595,17.6661,25200.0
2010-06-10 11:20:00,26.64,26.64,26.63,26.64,46000.0,17.6661,17.6661,17.6595,17.6661,46000.0
2010-06-10 11:25:00,26.64,26.64,26.63,26.63,11400.0,17.6661,17.6661,17.6595,17.6595,11400.0
2010-06-10 11:30:00,26.63,26.64,26.61,26.62,54300.0,17.6595,17.6661,17.6463,17.6529,54300.0
2010-06-10 11:35:00,26.62,26.63,26.59,26.61,31500.0,17.6529,17.6595,17.633,17.6463,31500.0
2010-06-10 11:40:00,26.62,26.62,26.6,26.61,18100.0,17.6529,17.6529,17.6396,17.6463,18100.0
2010-06-10 11:45:00,26.6,26.61,26.59,26.59,31600.0,17.6396,17.6463,17.633,17.633,31600.0
2010-06-10 11:50:00,26.59,26.61,26.59,26.6,18300.0,17.633,17.6463,17.633,17.6396,18300.0
2010-06-10 11:55:00,26.6,26.61,26.59,26.6,14300.0,17.6396,17.6463,17.633,17.6396,14300.0
2010-06-10 12:00:00,26.61,26.62,26.58,26.58,30300.0,17.6463,17.6529,17.6264,17.6264,30300.0
2010-06-10 12:05:00,26.58,26.59,26.55,26.55,79500.0,17.6264,17.633,17.6065,17.6065,79500.0
2010-06-10 12:10:00,26.55,26.56,26.54,26.55,53700.0,17.6065,17.6131,17.5998,17.6065,53700.0
2010-06-10 12:15:00,26.55,26.57,26.55,26.56,22200.0,17.6065,17.6197,17.6065,17.6131,22200.0
2010-06-10 12:20:00,26.56,26.6,26.56,26.59,41100.0,17.6131,17.6396,17.6131,17.633,41100.0
2010-06-10 12:25:00,26.6,26.6,26.58,26.6,51100.0,17.6396,17.6396,17.6264,17.6396,51100.0
2010-06-10 12:30:00,26.61,26.63,26.6,26.61,45000.0,17.6463,17.6595,17.6396,17.6463,45000.0
2010-06-10 12:35:00,26.6,26.61,26.58,26.59,54000.0,17.6396,17.6463,17.6264,17.633,54000.0
2010-06-10 12:40:00,26.59,26.59,26.57,26.57,51300.0,17.633,17.633,17.6197,17.6197,51300.0
2010-06-10 12:45:00,26.57,26.58,26.55,26.58,62400.0,17.6197,17.6264,17.6065,17.6264,62400.0
2010-06-10 12:50:00,26.58,26.6,26.57,26.59,27200.0,17.6264,17.6396,17.6197,17.633,27200.0
2010-06-10 12:55:00,26.59,26.59,26.56,26.58,46600.0,17.633,17.633,17.6131,17.6264,46600.0
2010-06-10 13:00:00,26.58,26.58,26.54,26.54,48500.0,17.6264,17.6264,17.5998,17.5998,48500.0
2010-06-10 13:05:00,26.54,26.56,26.54,26.55,64600.0,17.5998,17.6131,17.5998,17.6065,64600.0
2010-06-10 13:10:00,26.55,26.58,26.55,26.57,33700.0,17.6065,17.6264,17.6065,17.6197,33700.0
2010-06-10 13:15:00,26.57,26.57,26.53,26.54,66700.0,17.6197,17.6197,17.5932,17.5998,66700.0
2010-06-10 13:20:00,26.54,26.55,26.53,26.55,34700.0,17.5998,17.6065,17.5932,17.6065,34700.0
2010-06-10 13:25:00,26.55,26.59,26.55,26.58,43000.0,17.6065,17.633,17.6065,17.6264,43000.0
2010-06-10 13:30:00,26.58,26.6,26.57,26.59,38400.0,17.6264,17.6396,17.6197,17.633,38400.0
2010-06-10 13:35:00,26.59,26.59,26.57,26.58,43800.0,17.633,17.633,17.6197,17.6264,43800.0
2010-06-10 13:40:00,26.58,26.58,26.57,26.58,33600.0,17.6264,17.6264,17.6197,17.6264,33600.0
2010-06-10 13:45:00,26.59,26.61,26.59,26.61,46100.0,17.633,17.6463,17.633,17.6463,46100.0
2010-06-10 13:50:00,26.62,26.63,26.6,26.61,39600.0,17.6529,17.6595,17.6396,17.6463,39600.0
2010-06-10 13:55:00,26.61,26.61,26.6,26.61,41600.0,17.6463,17.6463,17.6396,17.6463,41600.0
2010-06-10 14:00:00,26.61,26.61,26.58,26.59,21500.0,17.6463,17.6463,17.6264,17.633,21500.0
2010-06-10 14:05:00,26.58,26.59,26.56,26.56,26000.0,17.6264,17.633,17.6131,17.6131,26000.0
2010-06-10 14:10:00,26.56,26.57,26.55,26.55,39100.0,17.6131,17.6197,17.6065,17.6065,39100.0
2010-06-10 14:15:00,26.55,26.58,26.55,26.58,45700.0,17.6065,17.6264,17.6065,17.6264,45700.0
2010-06-10 14:20:00,26.57,26.59,26.57,26.58,62700.0,17.6197,17.633,17.6197,17.6264,62700.0
2010-06-10 14:25:00,26.57,26.59,26.55,26.56,52100.0,17.6197,17.633,17.6065,17.6131,52100.0
2010-06-10 14:30:00,26.56,26.58,26.56,26.57,73800.0,17.6131,17.6264,17.6131,17.6197,73800.0
2010-06-10 14:35:00,26.57,26.6,26.57,26.59,32700.0,17.6197,17.6396,17.6197,17.633,32700.0
2010-06-10 14:40:00,26.59,26.63,26.58,26.63,61700.0,17.633,17.6595,17.6264,17.6595,61700.0
2010-06-10 14:45:00,26.62,26.62,26.6,26.62,68600.0,17.6529,17.6529,17.6396,17.6529,68600.0
2010-06-10 14:50:00,26.62,26.62,26.59,26.59,27100.0,17.6529,17.6529,17.633,17.633,27100.0
2010-06-10 14:55:00,26.59,26.6,26.57,26.58,43500.0,17.633,17.6396,17.6197,17.6264,43500.0
2010-06-10 15:00:00,26.58,26.59,26.56,26.56,120900.0,17.6264,17.633,17.6131,17.6131,120900.0
2010-06-10 15:05:00,26.56,26.6,26.56,26.59,66600.0,17.6131,17.6396,17.6131,17.633,66600.0
2010-06-10 15:10:00,26.59,26.59,26.57,26.57,65200.0,17.633,17.633,17.6197,17.6197,65200.0
2010-06-10 15:15:00,26.57,26.63,26.56,26.63,107400.0,17.6197,17.6595,17.6131,17.6595,107400.0
2010-06-10 15:20:00,26.62,26.66,26.61,26.64,353100.0,17.6529,17.6794,17.6463,17.6661,353100.0
2010-06-10 15:25:00,26.63,26.64,26.61,26.61,102400.0,17.6595,17.6661,17.6463,17.6463,102400.0
2010-06-10 15:30:00,26.62,26.64,26.6,26.62,105000.0,17.6529,17.6661,17.6396,17.6529,105000.0
2010-06-10 15:35:00,26.62,26.62,26.59,26.59,149100.0,17.6529,17.6529,17.633,17.633,149100.0
2010-06-10 15:40:00,26.59,26.63,26.59,26.63,284400.0,17.633,17.6595,17.633,17.6595,284400.0
2010-06-10 15:45:00,26.62,26.63,26.59,26.6,250900.0,17.6529,17.6595,17.633,17.6396,250900.0
2010-06-10 15:50:00,26.6,26.64,26.59,26.62,545200.0,17.6396,17.6661,17.633,17.6529,545200.0
2010-06-10 15:55:00,26.63,26.66,26.62,26.66,1946700.0,17.6595,17.6794,17.6529,17.6794,1946700.0
2010-06-11 09:30:00,26.54,26.54,26.31,26.33,111800.0,17.5998,17.5998,17.4473,17.4606,111800.0
2010-06-11 09:35:00,26.33,26.33,26.29,26.31,100300.0,17.4606,17.4606,17.434,17.4473,100300.0
2010-06-11 09:40:00,26.32,26.33,26.3,26.3,43400.0,17.4539,17.4606,17.4407,17.4407,43400.0
2010-06-11 09:45:00,26.3,26.32,26.3,26.3,56100.0,17.4407,17.4539,17.4407,17.4407,56100.0
2010-06-11 09:50:00,26.31,26.33,26.3,26.32,42300.0,17.4473,17.4606,17.4407,17.4539,42300.0
2010-06-11 09:55:00,26.33,26.34,26.32,26.33,67800.0,17.4606,17.4672,17.4539,17.4606,67800.0
2010-06-11 10:00:00,26.32,26.32,26.28,26.31,64300.0,17.4539,17.4539,17.4274,17.4473,64300.0
2010-06-11 10:05:00,26.31,26.38,26.27,26.38,134100.0,17.4473,17.4937,17.4208,17.4937,134100.0
2010-06-11 10:10:00,26.38,26.42,26.38,26.39,81100.0,17.4937,17.5203,17.4937,17.5004,81100.0
2010-06-11 10:15:00,26.39,26.39,26.37,26.38,115100.0,17.5004,17.5004,17.4871,17.4937,115100.0
2010-06-11 10:20:00,26.37,26.4,26.37,26.39,114900.0,17.4871,17.507,17.4871,17.5004,114900.0
2010-06-11 10:25:00,26.38,26.4,26.37,26.39,30100.0,17.4937,17.507,17.4871,17.5004,30100.0
2010-06-11 10:30:00,26.4,26.42,26.37,26.37,43500.0,17.507,17.5203,17.4871,17.4871,43500.0
2010-06-11 10:35:00,26.37,26.4,26.37,26.39,26500.0,17.4871,17.507,17.4871,17.5004,26500.0
2010-06-11 10:40:00,26.38,26.4,26.37,26.37,35200.0,17.4937,17.507,17.4871,17.4871,35200.0
2010-06-11 10:45:00,26.37,26.38,26.36,26.38,88000.0,17.4871,17.4937,17.4805,17.4937,88000.0
2010-06-11 10:50:00,26.38,26.38,26.36,26.38,82100.0,17.4937,17.4937,17.4805,17.4937,82100.0
2010-06-11 10:55:00,26.38,26.4,26.37,26.38,37100.0,17.4937,17.507,17.4871,17.4937,37100.0
2010-06-11 11:00:00,26.38,26.4,26.37,26.39,34500.0,17.4937,17.507,17.4871,17.5004,34500.0
2010-06-11 11:05:00,26.39,26.39,26.37,26.38,153300.0,17.5004,17.5004,17.4871,17.4937,153300.0
2010-06-11 11:10:00,26.39,26.4,26.37,26.37,49400.0,17.5004,17.507,17.4871,17.4871,49400.0
2010-06-11 11:15:00,26.37,26.38,26.35,26.37,20800.0,17.4871,17.4937,17.4738,17.4871,20800.0
2010-06-11 11:20:00,26.37,26.39,26.36,26.37,134000.0,17.4871,17.5004,17.4805,17.4871,134000.0
2010-06-11 11:25:00,26.37,26.39,26.37,26.37,53700.0,17.4871,17.5004,17.4871,17.4871,53700.0
2010-06-11 11:30:00,26.37,26.38,26.36,26.37,38400.0,17.4871,17.4937,17.4805,17.4871,38400.0
2010-06-11 11:35:00,26.38,26.38,26.34,26.35,42200.0,17.4937,17.4937,17.4672,17.4738,42200.0
2010-06-11 11:40:00,26.34,26.35,26.33,26.33,22900.0,17.4672,17.4738,17.4606,17.4606,22900.0
2010-06-11 11:45:00,26.33,26.35,26.33,26.33,28800.0,17.4606,17.4738,17.4606,17.4606,28800.0
2010-06-11 11:50:00,26.34,26.37,26.33,26.36,96400.0,17.4672,17.4871,17.4606,17.4805,96400.0
2010-06-11 11:55:00,26.36,26.39,26.35,26.38,108900.0,17.4805,17.5004,17.4738,17.4937,108900.0
2010-06-11 12:00:00,26.38,26.39,26.38,26.38,16500.0,17.4937,17.5004,17.4937,17.4937,16500.0
2010-06-11 12:05:00,26.39,26.39,26.37,26.37,53300.0,17.5004,17.5004,17.4871,17.4871,53300.0
2010-06-11 12:10:00,26.38,26.38,26.36,26.38,35200.0,17.4937,17.4937,17.4805,17.4937,35200.0
2010-06-11 12:15:00,26.38,26.39,26.36,26.36,69700.0,17.4937,17.5004,17.4805,17.4805,69700.0
2010-06-11 12:20:00,26.37,26.37,26.35,26.35,51100.0,17.4871,17.4871,17.4738,17.4738,51100.0
2010-06-11 12:25:00,26.35,26.35,26.34,26.34,33600.0,17.4738,17.4738,17.4672,17.4672,33600.0
2010-06-11 12:30:00,26.35,26.35,26.32,26.33,25400.0,17.4738,17.4738,17.4539,17.4606,25400.0
2010-06-11 12:35:00,26.33,26.34,26.32,26.33,23900.0,17.4606,17.4672,17.4539,17.4606,23900.0
2010-06-11 12:40:00,26.32,26.37,26.32,26.34,93100.0,17.4539,17.4871,17.4539,17.4672,93100.0
2010-06-11 12:45:00,26.35,26.36,26.34,26.35,22200.0,17.4738,17.4805,17.4672,17.4738,22200.0
2010-06-11 12:50:00,26.35,26.36,26.34,26.35,24600.0,17.4738,17.4805,17.4672,17.4738,24600.0
2010-06-11 12:55:00,26.35,26.35,26.34,26.34,27100.0,17.4738,17.4738,17.4672,17.4672,27100.0
2010-06-11 13:00:00,26.34,26.37,26.34,26.35,42500.0,17.4672,17.4871,17.4672,17.4738,42500.0
2010-06-11 13:05:00,26.35,26.4,26.35,26.39,34000.0,17.4738,17.507,17.4738,17.5004,34000.0
2010-06-11 13:10:00,26.38,26.4,26.38,26.39,25600.0,17.4937,17.507,17.4937,17.5004,25600.0
2010-06-11 13:15:00,26.39,26.4,26.38,26.38,17100.0,17.5004,17.507,17.4937,17.4937,17100.0
2010-06-11 13:20:00,26.37,26.37,26.35,26.35,20600.0,17.4871,17.4871,17.4738,17.4738,20600.0
2010-06-11 13:25:00,26.35,26.36,26.35,26.35,21300.0,17.4738,17.4805,17.4738,17.4738,21300.0
2010-06-11 13:30:00,26.36,26.36,26.34,26.35,25800.0,17.4805,17.4805,17.4672,17.4738,25800.0
2010-06-11 13:35:00,26.35,26.36,26.34,26.35,122800.0,17.4738,17.4805,17.4672,17.4738,122800.0
2010-06-11 13:40:00,26.35,26.35,26.33,26.33,17200.0,17.4738,17.4738,17.4606,17.4606,17200.0
2010-06-11 13:45:00,26.34,26.34,26.31,26.31,45200.0,17.4672,17.4672,17.4473,17.4473,45200.0
2010-06-11 13:50:00,26.32,26.32,26.3,26.3,46300.0,17.4539,17.4539,17.4407,17.4407,46300.0
2010-06-11 13:55:00,26.31,26.32,26.3,26.32,35600.0,17.4473,17.4539,17.4407,17.4539,35600.0
2010-06-11 14:00:00,26.31,26.33,26.3,26.32,162400.0,17.4473,17.4606,17.4407,17.4539,162400.0
2010-06-11 14:05:00,26.33,26.33,26.31,26.32,34000.0,17.4606,17.4606,17.4473,17.4539,34000.0
2010-06-11 14:10:00,26.33,26.33,26.3,26.3,37600.0,17.4606,17.4606,17.4407,17.4407,37600.0
2010-06-11 14:15:00,26.3,26.3,26.26,26.26,22400.0,17.4407,17.4407,17.4142,17.4142,22400.0
2010-06-11 14:20:00,26.27,26.28,26.25,26.26,42300.0,17.4208,17.4274,17.4075,17.4142,42300.0
2010-06-11 14:25:00,26.27,26.27,26.25,26.26,40400.0,17.4208,17.4208,17.4075,17.4142,40400.0
2010-06-11 14:30:00,26.26,26.28,26.26,26.27,24700.0,17.4142,17.4274,17.4142,17.4208,24700.0
2010-06-11 14:35:00,26.28,26.29,26.26,26.26,32900.0,17.4274,17.434,17.4142,17.4142,32900.0
2010-06-11 14:40:00,26.26,26.27,26.26,26.27,25000.0,17.4142,17.4208,17.4142,17.4208,25000.0
2010-06-11 14:45:00,26.28,26.32,26.27,26.31,68300.0,17.4274,17.4539,17.4208,17.4473,68300.0
2010-06-11 14:50:00,26.32,26.33,26.31,26.31,42600.0,17.4539,17.4606,17.4473,17.4473,42600.0
2010-06-11 14:55:00,26.31,26.32,26.3,26.3,39300.0,17.4473,17.4539,17.4407,17.4407,39300.0
2010-06-11 15:00:00,26.31,26.34,26.31,26.33,39600.0,17.4473,17.4672,17.4473,17.4606,39600.0
2010-06-11 15:05:00,26.33,26.33,26.3,26.31,39000.0,17.4606,17.4606,17.4407,17.4473,39000.0
2010-06-11 15:10:00,26.31,26.32,26.29,26.32,28700.0,17.4473,17.4539,17.434,17.4539,28700.0
2010-06-11 15:15:00,26.32,26.33,26.32,26.32,36400.0,17.4539,17.4606,17.4539,17.4539,36400.0
2010-06-11 15:20:00,26.33,26.33,26.32,26.32,47900.0,17.4606,17.4606,17.4539,17.4539,47900.0
2010-06-11 15:25:00,26.32,26.36,26.32,26.33,118700.0,17.4539,17.4805,17.4539,17.4606,118700.0
2010-06-11 15:30:00,26.33,26.36,26.33,26.36,56600.0,17.4606,17.4805,17.4606,17.4805,56600.0
2010-06-11 15:35:00,26.36,26.39,26.35,26.39,111600.0,17.4805,17.5004,17.4738,17.5004,111600.0
2010-06-11 15:40:00,26.39,26.43,26.39,26.42,231900.0,17.5004,17.5269,17.5004,17.5203,231900.0
2010-06-11 15:45:00,26.42,26.47,26.41,26.45,345000.0,17.5203,17.5534,17.5136,17.5401,345000.0
2010-06-11 15:50:00,26.46,26.47,26.42,26.47,195200.0,17.5468,17.5534,17.5203,17.5534,195200.0
2010-06-11 15:55:00,26.47,26.5,26.47,26.49,739300.0,17.5534,17.5733,17.5534,17.5667,739300.0
2010-06-14 09:30:00,26.66,26.69,26.64,26.64,142500.0,17.6794,17.6993,17.6661,17.6661,142500.0
2010-06-14 09:35:00,26.64,26.7,26.64,26.66,85900.0,17.6661,17.7059,17.6661,17.6794,85900.0
2010-06-14 09:40:00,26.65,26.67,26.62,26.62,147600.0,17.6728,17.686,17.6529,17.6529,147600.0
2010-06-14 09:45:00,26.62,26.63,26.61,26.62,49500.0,17.6529,17.6595,17.6463,17.6529,49500.0
2010-06-14 09:50:00,26.62,26.64,26.6,26.6,63100.0,17.6529,17.6661,17.6396,17.6396,63100.0
2010-06-14 09:55:00,26.6,26.61,26.58,26.61,72400.0,17.6396,17.6463,17.6264,17.6463,72400.0
2010-06-14 10:00:00,26.61,26.63,26.59,26.61,27900.0,17.6463,17.6595,17.633,17.6463,27900.0
2010-06-14 10:05:00,26.62,26.63,26.59,26.59,55000.0,17.6529,17.6595,17.633,17.633,55000.0
2010-06-14 10:10:00,26.59,26.65,26.59,26.64,26800.0,17.633,17.6728,17.633,17.6661,26800.0
2010-06-14 10:15:00,26.65,26.69,26.65,26.68,116300.0,17.6728,17.6993,17.6728,17.6927,116300.0
2010-06-14 10:20:00,26.69,26.7,26.67,26.7,33400.0,17.6993,17.7059,17.686,17.7059,33400.0
2010-06-14 10:25:00,26.7,26.7,26.68,26.7,78300.0,17.7059,17.7059,17.6927,17.7059,78300.0
2010-06-14 10:30:00,26.7,26.72,26.69,26.7,62100.0,17.7059,17.7192,17.6993,17.7059,62100.0
2010-06-14 10:35:00,26.7,26.71,26.7,26.71,34900.0,17.7059,17.7126,17.7059,17.7126,34900.0
2010-06-14 10:40:00,26.7,26.71,26.68,26.69,31500.0,17.7059,17.7126,17.6927,17.6993,31500.0
2010-06-14 10:45:00,26.69,26.7,26.68,26.7,29300.0,17.6993,17.7059,17.6927,17.7059,29300.0
2010-06-14 10:50:00,26.7,26.73,26.7,26.72,54400.0,17.7059,17.7258,17.7059,17.7192,54400.0
2010-06-14 10:55:00,26.72,26.75,26.72,26.75,42800.0,17.7192,17.7391,17.7192,17.7391,42800.0
2010-06-14 11:00:00,26.75,26.75,26.74,26.75,26800.0,17.7391,17.7391,17.7325,17.7391,26800.0
2010-06-14 11:05:00,26.75,26.76,26.75,26.76,16400.0,17.7391,17.7457,17.7391,17.7457,16400.0
2010-06-14 11:10:00,26.76,26.76,26.74,26.75,41000.0,17.7457,17.7457,17.7325,17.7391,41000.0
2010-06-14 11:15:00,26.75,26.75,26.73,26.73,51600.0,17.7391,17.7391,17.7258,17.7258,51600.0
2010-06-14 11:20:00,26.73,26.76,26.73,26.76,31200.0,17.7258,17.7457,17.7258,17.7457,31200.0
2010-06-14 11:25:00,26.76,26.76,26.73,26.73,44500.0,17.7457,17.7457,17.7258,17.7258,44500.0
2010-06-14 11:30:00,26.72,26.74,26.72,26.74,44100.0,17.7192,17.7325,17.7192,17.7325,44100.0
2010-06-14 11:35:00,26.74,26.74,26.71,26.71,48900.0,17.7325,17.7325,17.7126,17.7126,48900.0
2010-06-14 11:40:00,26.71,26.73,26.7,26.73,16300.0,17.7126,17.7258,17.7059,17.7258,16300.0
2010-06-14 11:45:00,26.73,26.73,26.72,26.73,26700.0,17.7258,17.7258,17.7192,17.7258,26700.0
2010-06-14 11:50:00,26.73,26.74,26.71,26.72,30000.0,17.7258,17.7325,17.7126,17.7192,30000.0
2010-06-14 11:55:00,26.71,26.72,26.7,26.7,37900.0,17.7126,17.7192,17.7059,17.7059,37900.0
2010-06-14 12:00:00,26.7,26.72,26.69,26.72,19100.0,17.7059,17.7192,17.6993,17.7192,19100.0
2010-06-14 12:05:00,26.72,26.72,26.7,26.71,36900.0,17.7192,17.7192,17.7059,17.7126,36900.0
2010-06-14 12:10:00,26.72,26.73,26.71,26.73,20700.0,17.7192,17.7258,17.7126,17.7258,20700.0
2010-06-14 12:15:00,26.73,26.73,26.7,26.7,29400.0,17.7258,17.7258,17.7059,17.7059,29400.0
2010-06-14 12:20:00,26.7,26.72,26.7,26.72,33700.0,17.7059,17.7192,17.7059,17.7192,33700.0
2010-06-14 12:25:00,26.72,26.72,26.7,26.72,34300.0,17.7192,17.7192,17.7059,17.7192,34300.0
2010-06-14 12:30:00,26.72,26.74,26.72,26.73,37200.0,17.7192,17.7325,17.7192,17.7258,37200.0
2010-06-14 12:35:00,26.73,26.74,26.72,26.72,27300.0,17.7258,17.7325,17.7192,17.7192,27300.0
2010-06-14 12:40:00,26.73,26.74,26.72,26.74,19500.0,17.7258,17.7325,17.7192,17.7325,19500.0
2010-06-14 12:45:00,26.74,26.75,26.71,26.71,34100.0,17.7325,17.7391,17.7126,17.7126,34100.0
2010-06-14 12:50:00,26.72,26.72,26.7,26.72,21400.0,17.7192,17.7192,17.7059,17.7192,21400.0
2010-06-14 12:55:00,26.72,26.72,26.69,26.69,38800.0,17.7192,17.7192,17.6993,17.6993,38800.0
2010-06-14 13:00:00,26.69,26.73,26.69,26.73,24100.0,17.6993,17.7258,17.6993,17.7258,24100.0
2010-06-14 13:05:00,26.73,26.73,26.67,26.7,205500.0,17.7258,17.7258,17.686,17.7059,205500.0
2010-06-14 13:10:00,26.71,26.72,26.68,26.71,46800.0,17.7126,17.7192,17.6927,17.7126,46800.0
2010-06-14 13:15:00,26.72,26.74,26.71,26.73,32400.0,17.7192,17.7325,17.7126,17.7258,32400.0
2010-06-14 13:20:00,26.73,26.74,26.72,26.74,84700.0,17.7258,17.7325,17.7192,17.7325,84700.0
2010-06-14 13:25:00,26.74,26.75,26.72,26.73,35600.0,17.7325,17.7391,17.7192,17.7258,35600.0
2010-06-14 13:30:00,26.73,26.74,26.73,26.74,20400.0,17.7258,17.7325,17.7258,17.7325,20400.0
2010-06-14 13:35:00,26.74,26.76,26.74,26.76,52900.0,17.7325,17.7457,17.7325,17.7457,52900.0
2010-06-14 13:40:00,26.76,26.76,26.75,26.76,17800.0,17.7457,17.7457,17.7391,17.7457,17800.0
2010-06-14 13:45:00,26.76,26.77,26.73,26.73,68600.0,17.7457,17.7524,17.7258,17.7258,68600.0
2010-06-14 13:50:00,26.73,26.74,26.71,26.71,42600.0,17.7258,17.7325,17.7126,17.7126,42600.0
2010-06-14 13:55:00,26.72,26.73,26.69,26.69,90200.0,17.7192,17.7258,17.6993,17.6993,90200.0
2010-06-14 14:00:00,26.69,26.7,26.67,26.69,62100.0,17.6993,17.7059,17.686,17.6993,62100.0
2010-06-14 14:05:00,26.68,26.7,26.66,26.7,43200.0,17.6927,17.7059,17.6794,17.7059,43200.0
2010-06-14 14:10:00,26.7,26.72,26.69,26.72,97700.0,17.7059,17.7192,17.6993,17.7192,97700.0
2010-06-14 14:15:00,26.72,26.72,26.67,26.69,117900.0,17.7192,17.7192,17.686,17.6993,117900.0
2010-06-14 14:20:00,26.69,26.7,26.67,26.7,46900.0,17.6993,17.7059,17.686,17.7059,46900.0
2010-06-14 14:25:00,26.7,26.72,26.69,26.7,55100.0,17.7059,17.7192,17.6993,17.7059,55100.0
2010-06-14 14:30:00,26.71,26.71,26.67,26.68,46300.0,17.7126,17.7126,17.686,17.6927,46300.0
2010-06-14 14:35:00,26.68,26.69,26.67,26.68,41800.0,17.6927,17.6993,17.686,17.6927,41800.0
2010-06-14 14:40:00,26.67,26.69,26.66,26.69,55800.0,17.686,17.6993,17.6794,17.6993,55800.0
2010-06-14 14:45:00,26.69,26.72,26.68,26.7,43200.0,17.6993,17.7192,17.6927,17.7059,43200.0
2010-06-14 14:50:00,26.7,26.74,26.69,26.73,54700.0,17.7059,17.7325,17.6993,17.7258,54700.0
2010-06-14 14:55:00,26.73,26.73,26.7,26.72,55200.0,17.7258,17.7258,17.7059,17.7192,55200.0
2010-06-14 15:00:00,26.72,26.73,26.68,26.68,34200.0,17.7192,17.7258,17.6927,17.6927,34200.0
2010-06-14 15:05:00,26.68,26.73,26.68,26.73,81100.0,17.6927,17.7258,17.6927,17.7258,81100.0
2010-06-14 15:10:00,26.72,26.72,26.7,26.7,17100.0,17.7192,17.7192,17.7059,17.7059,17100.0
2010-06-14 15:15:00,26.7,26.73,26.7,26.72,26100.0,17.7059,17.7258,17.7059,17.7192,26100.0
2010-06-14 15:20:00,26.71,26.71,26.68,26.69,58700.0,17.7126,17.7126,17.6927,17.6993,58700.0
2010-06-14 15:25:00,26.69,26.7,26.66,26.67,230900.0,17.6993,17.7059,17.6794,17.686,230900.0
2010-06-14 15:30:00,26.67,26.67,26.64,26.64,44600.0,17.686,17.686,17.6661,17.6661,44600.0
2010-06-14 15:35:00,26.64,26.65,26.62,26.62,85300.0,17.6661,17.6728,17.6529,17.6529,85300.0
2010-06-14 15:40:00,26.63,26.66,26.62,26.65,144100.0,17.6595,17.6794,17.6529,17.6728,144100.0
2010-06-14 15:45:00,26.65,26.66,26.63,26.65,129200.0,17.6728,17.6794,17.6595,17.6728,129200.0
2010-06-14 15:50:00,26.65,26.65,26.58,26.59,256200.0,17.6728,17.6728,17.6264,17.633,256200.0
2010-06-14 15:55:00,26.6,26.61,26.57,26.6,826100.0,17.6396,17.6463,17.6197,17.6396,826100.0
2010-06-15 09:30:00,26.76,26.76,26.68,26.68,49000.0,17.7457,17.7457,17.6927,17.6927,49000.0
2010-06-15 09:35:00,26.68,26.78,26.67,26.75,90000.0,17.6927,17.759,17.686,17.7391,90000.0
2010-06-15 09:40:00,26.75,26.79,26.75,26.78,51800.0,17.7391,17.7656,17.7391,17.759,51800.0
2010-06-15 09:45:00,26.78,26.8,26.78,26.78,69600.0,17.759,17.7722,17.759,17.759,69600.0
2010-06-15 09:50:00,26.77,26.79,26.74,26.75,63600.0,17.7524,17.7656,17.7325,17.7391,63600.0
2010-06-15 09:55:00,26.75,26.77,26.74,26.76,39900.0,17.7391,17.7524,17.7325,17.7457,39900.0
2010-06-15 10:00:00,26.75,26.75,26.7,26.71,133500.0,17.7391,17.7391,17.7059,17.7126,133500.0
2010-06-15 10:05:00,26.71,26.73,26.71,26.73,101500.0,17.7126,17.7258,17.7126,17.7258,101500.0
2010-06-15 10:10:00,26.72,26.73,26.69,26.7,40400.0,17.7192,17.7258,17.6993,17.7059,40400.0
2010-06-15 10:15:00,26.69,26.7,26.68,26.69,59400.0,17.6993,17.7059,17.6927,17.6993,59400.0
2010-06-15 10:20:00,26.69,26.72,26.69,26.71,38000.0,17.6993,17.7192,17.6993,17.7126,38000.0
2010-06-15 10:25:00,26.71,26.75,26.71,26.73,48400.0,17.7126,17.7391,17.7126,17.7258,48400.0
2010-06-15 10:30:00,26.73,26.75,26.72,26.72,21700.0,17.7258,17.7391,17.7192,17.7192,21700.0
2010-06-15 10:35:00,26.72,26.74,26.72,26.73,32000.0,17.7192,17.7325,17.7192,17.7258,32000.0
2010-06-15 10:40:00,26.72,26.73,26.71,26.73,42800.0,17.7192,17.7258,17.7126,17.7258,42800.0
2010-06-15 10:45:00,26.73,26.75,26.72,26.75,77900.0,17.7258,17.7391,17.7192,17.7391,77900.0
2010-06-15 10:50:00,26.74,26.75,26.73,26.75,37100.0,17.7325,17.7391,17.7258,17.7391,37100.0
2010-06-15 10:55:00,26.75,26.76,26.74,26.75,29300.0,17.7391,17.7457,17.7325,17.7391,29300.0
2010-06-15 11:00:00,26.75,26.77,26.75,26.76,36100.0,17.7391,17.7524,17.7391,17.7457,36100.0
2010-06-15 11:05:00,26.75,26.75,26.74,26.75,13000.0,17.7391,17.7391,17.7325,17.7391,13000.0
2010-06-15 11:10:00,26.75,26.75,26.72,26.72,9600.0,17.7391,17.7391,17.7192,17.7192,9600.0
2010-06-15 11:15:00,26.72,26.74,26.71,26.74,23500.0,17.7192,17.7325,17.7126,17.7325,23500.0
2010-06-15 11:20:00,26.74,26.74,26.72,26.73,52000.0,17.7325,17.7325,17.7192,17.7258,52000.0
2010-06-15 11:25:00,26.73,26.74,26.72,26.73,19400.0,17.7258,17.7325,17.7192,17.7258,19400.0
2010-06-15 11:30:00,26.71,26.71,26.7,26.71,33300.0,17.7126,17.7126,17.7059,17.7126,33300.0
2010-06-15 11:35:00,26.7,26.72,26.7,26.72,36100.0,17.7059,17.7192,17.7059,17.7192,36100.0
2010-06-15 11:40:00,26.71,26.74,26.71,26.74,21800.0,17.7126,17.7325,17.7126,17.7325,21800.0
2010-06-15 11:45:00,26.74,26.75,26.73,26.73,13500.0,17.7325,17.7391,17.7258,17.7258,13500.0
2010-06-15 11:50:00,26.73,26.78,26.73,26.77,27400.0,17.7258,17.759,17.7258,17.7524,27400.0
2010-06-15 11:55:00,26.77,26.78,26.74,26.75,36700.0,17.7524,17.759,17.7325,17.7391,36700.0
2010-06-15 12:00:00,26.76,26.77,26.76,26.77,30500.0,17.7457,17.7524,17.7457,17.7524,30500.0
2010-06-15 12:05:00,26.76,26.79,26.76,26.77,12700.0,17.7457,17.7656,17.7457,17.7524,12700.0
2010-06-15 12:10:00,26.77,26.78,26.76,26.77,26600.0,17.7524,17.759,17.7457,17.7524,26600.0
2010-06-15 12:15:00,26.77,26.78,26.76,26.77,28100.0,17.7524,17.759,17.7457,17.7524,28100.0
2010-06-15 12:20:00,26.76,26.78,26.75,26.75,29300.0,17.7457,17.759,17.7391,17.7391,29300.0
2010-06-15 12:25:00,26.75,26.76,26.75,26.75,6000.0,17.7391,17.7457,17.7391,17.7391,6000.0
2010-06-15 12:30:00,26.75,26.76,26.75,26.76,5400.0,17.7391,17.7457,17.7391,17.7457,5400.0
2010-06-15 12:35:00,26.76,26.76,26.74,26.75,12600.0,17.7457,17.7457,17.7325,17.7391,12600.0
2010-06-15 12:40:00,26.74,26.74,26.73,26.74,10200.0,17.7325,17.7325,17.7258,17.7325,10200.0
2010-06-15 12:45:00,26.74,26.75,26.74,26.75,7600.0,17.7325,17.7391,17.7325,17.7391,7600.0
2010-06-15 12:50:00,26.75,26.75,26.74,26.74,4900.0,17.7391,17.7391,17.7325,17.7325,4900.0
2010-06-15 12:55:00,26.73,26.75,26.73,26.75,58400.0,17.7258,17.7391,17.7258,17.7391,58400.0
2010-06-15 13:00:00,26.76,26.76,26.74,26.75,16900.0,17.7457,17.7457,17.7325,17.7391,16900.0
2010-06-15 13:05:00,26.74,26.75,26.72,26.72,73300.0,17.7325,17.7391,17.7192,17.7192,73300.0
2010-06-15 13:10:00,26.71,26.74,26.71,26.74,31200.0,17.7126,17.7325,17.7126,17.7325,31200.0
2010-06-15 13:15:00,26.74,26.8,26.74,26.79,33400.0,17.7325,17.7722,17.7325,17.7656,33400.0
2010-06-15 13:20:00,26.79,26.8,26.79,26.8,26300.0,17.7656,17.7722,17.7656,17.7722,26300.0
2010-06-15 13:25:00,26.79,26.79,26.78,26.78,70500.0,17.7656,17.7656,17.759,17.759,70500.0
2010-06-15 13:30:00,26.78,26.8,26.77,26.79,11400.0,17.759,17.7722,17.7524,17.7656,11400.0
2010-06-15 13:35:00,26.8,26.81,26.8,26.8,32200.0,17.7722,17.7789,17.7722,17.7722,32200.0
2010-06-15 13:40:00,26.8,26.8,26.77,26.78,29500.0,17.7722,17.7722,17.7524,17.759,29500.0
2010-06-15 13:45:00,26.78,26.78,26.77,26.77,16500.0,17.759,17.759,17.7524,17.7524,16500.0
2010-06-15 13:50:00,26.78,26.78,26.76,26.76,14500.0,17.759,17.759,17.7457,17.7457,14500.0
2010-06-15 13:55:00,26.76,26.77,26.76,26.77,21800.0,17.7457,17.7524,17.7457,17.7524,21800.0
2010-06-15 14:00:00,26.77,26.79,26.77,26.77,30900.0,17.7524,17.7656,17.7524,17.7524,30900.0
2010-06-15 14:05:00,26.78,26.8,26.77,26.8,49900.0,17.759,17.7722,17.7524,17.7722,49900.0
2010-06-15 14:10:00,26.8,26.8,26.78,26.79,22200.0,17.7722,17.7722,17.759,17.7656,22200.0
2010-06-15 14:15:00,26.79,26.82,26.79,26.82,43200.0,17.7656,17.7855,17.7656,17.7855,43200.0
2010-06-15 14:20:00,26.82,26.83,26.81,26.81,57000.0,17.7855,17.7921,17.7789,17.7789,57000.0
2010-06-15 14:25:00,26.82,26.82,26.81,26.81,19400.0,17.7855,17.7855,17.7789,17.7789,19400.0
2010-06-15 14:30:00,26.8,26.81,26.8,26.81,21600.0,17.7722,17.7789,17.7722,17.7789,21600.0
2010-06-15 14:35:00,26.81,26.83,26.8,26.81,46700.0,17.7789,17.7921,17.7722,17.7789,46700.0
2010-06-15 14:40:00,26.81,26.82,26.8,26.81,15600.0,17.7789,17.7855,17.7722,17.7789,15600.0
2010-06-15 14:45:00,26.8,26.83,26.8,26.83,34000.0,17.7722,17.7921,17.7722,17.7921,34000.0
2010-06-15 14:50:00,26.82,26.83,26.82,26.83,12300.0,17.7855,17.7921,17.7855,17.7921,12300.0
2010-06-15 14:55:00,26.83,26.83,26.8,26.81,36400.0,17.7921,17.7921,17.7722,17.7789,36400.0
2010-06-15 15:00:00,26.81,26.81,26.78,26.79,29900.0,17.7789,17.7789,17.759,17.7656,29900.0
2010-06-15 15:05:00,26.79,26.81,26.78,26.81,27600.0,17.7656,17.7789,17.759,17.7789,27600.0
2010-06-15 15:10:00,26.8,26.81,26.79,26.79,25200.0,17.7722,17.7789,17.7656,17.7656,25200.0
2010-06-15 15:15:00,26.8,26.82,26.79,26.82,56500.0,17.7722,17.7855,17.7656,17.7855,56500.0
2010-06-15 15:20:00,26.82,26.82,26.8,26.82,44300.0,17.7855,17.7855,17.7722,17.7855,44300.0
2010-06-15 15:25:00,26.83,26.83,26.82,26.83,28400.0,17.7921,17.7921,17.7855,17.7921,28400.0
2010-06-15 15:30:00,26.83,26.83,26.81,26.82,98600.0,17.7921,17.7921,17.7789,17.7855,98600.0
2010-06-15 15:35:00,26.82,26.86,26.81,26.85,127200.0,17.7855,17.812,17.7789,17.8054,127200.0
2010-06-15 15:40:00,26.86,26.86,26.84,26.84,106200.0,17.812,17.812,17.7988,17.7988,106200.0
2010-06-15 15:45:00,26.84,26.86,26.82,26.85,902900.0,17.7988,17.812,17.7855,17.8054,902900.0
2010-06-15 15:50:00,26.85,26.88,26.84,26.88,638800.0,17.8054,17.8253,17.7988,17.8253,638800.0
2010-06-15 15:55:00,26.87,26.9,26.87,26.89,741600.0,17.8187,17.8386,17.8187,17.8319,741600.0
2010-06-16 09:30:00,26.75,26.77,26.71,26.74,94100.0,17.7391,17.7524,17.7126,17.7325,94100.0
2010-06-16 09:35:00,26.74,26.74,26.69,26.72,40700.0,17.7325,17.7325,17.6993,17.7192,40700.0
2010-06-16 09:40:00,26.73,26.74,26.72,26.72,35800.0,17.7258,17.7325,17.7192,17.7192,35800.0
2010-06-16 09:45:00,26.73,26.75,26.72,26.74,30800.0,17.7258,17.7391,17.7192,17.7325,30800.0
2010-06-16 09:50:00,26.73,26.74,26.72,26.73,38700.0,17.7258,17.7325,17.7192,17.7258,38700.0
2010-06-16 09:55:00,26.74,26.75,26.74,26.75,48100.0,17.7325,17.7391,17.7325,17.7391,48100.0
2010-06-16 10:00:00,26.75,26.76,26.74,26.76,31200.0,17.7391,17.7457,17.7325,17.7457,31200.0
2010-06-16 10:05:00,26.75,26.75,26.72,26.72,27800.0,17.7391,17.7391,17.7192,17.7192,27800.0
2010-06-16 10:10:00,26.73,26.75,26.73,26.75,18400.0,17.7258,17.7391,17.7258,17.7391,18400.0
2010-06-16 10:15:00,26.76,26.76,26.74,26.74,28100.0,17.7457,17.7457,17.7325,17.7325,28100.0
2010-06-16 10:20:00,26.74,26.75,26.73,26.73,23100.0,17.7325,17.7391,17.7258,17.7258,23100.0
2010-06-16 10:25:00,26.72,26.74,26.72,26.73,9400.0,17.7192,17.7325,17.7192,17.7258,9400.0
2010-06-16 10:30:00,26.72,26.74,26.71,26.73,30200.0,17.7192,17.7325,17.7126,17.7258,30200.0
2010-06-16 10:35:00,26.73,26.75,26.73,26.74,44100.0,17.7258,17.7391,17.7258,17.7325,44100.0
2010-06-16 10:40:00,26.74,26.76,26.74,26.74,12700.0,17.7325,17.7457,17.7325,17.7325,12700.0
2010-06-16 10:45:00,26.74,26.76,26.74,26.74,21700.0,17.7325,17.7457,17.7325,17.7325,21700.0
2010-06-16 10:50:00,26.74,26.75,26.73,26.75,20200.0,17.7325,17.7391,17.7258,17.7391,20200.0
2010-06-16 10:55:00,26.75,26.76,26.74,26.76,29400.0,17.7391,17.7457,17.7325,17.7457,29400.0
2010-06-16 11:00:00,26.75,26.76,26.75,26.76,11100.0,17.7391,17.7457,17.7391,17.7457,11100.0
2010-06-16 11:05:00,26.75,26.77,26.75,26.75,78200.0,17.7391,17.7524,17.7391,17.7391,78200.0
2010-06-16 11:10:00,26.75,26.76,26.75,26.75,10900.0,17.7391,17.7457,17.7391,17.7391,10900.0
2010-06-16 11:15:00,26.76,26.76,26.74,26.75,25000.0,17.7457,17.7457,17.7325,17.7391,25000.0
2010-06-16 11:20:00,26.75,26.75,26.74,26.74,17200.0,17.7391,17.7391,17.7325,17.7325,17200.0
2010-06-16 11:25:00,26.74,26.76,26.74,26.75,26000.0,17.7325,17.7457,17.7325,17.7391,26000.0
2010-06-16 11:30:00,26.74,26.75,26.73,26.74,12700.0,17.7325,17.7391,17.7258,17.7325,12700.0
2010-06-16 11:35:00,26.74,26.75,26.73,26.74,9500.0,17.7325,17.7391,17.7258,17.7325,9500.0
2010-06-16 11:40:00,26.75,26.75,26.73,26.74,16300.0,17.7391,17.7391,17.7258,17.7325,16300.0
2010-06-16 11:45:00,26.74,26.75,26.73,26.74,34700.0,17.7325,17.7391,17.7258,17.7325,34700.0
2010-06-16 11:50:00,26.75,26.76,26.74,26.76,21200.0,17.7391,17.7457,17.7325,17.7457,21200.0
2010-06-16 11:55:00,26.76,26.76,26.74,26.76,9300.0,17.7457,17.7457,17.7325,17.7457,9300.0
2010-06-16 12:00:00,26.76,26.83,26.76,26.82,44600.0,17.7457,17.7921,17.7457,17.7855,44600.0
2010-06-16 12:05:00,26.82,26.82,26.8,26.81,42800.0,17.7855,17.7855,17.7722,17.7789,42800.0
2010-06-16 12:10:00,26.81,26.81,26.78,26.79,22200.0,17.7789,17.7789,17.759,17.7656,22200.0
2010-06-16 12:15:00,26.78,26.8,26.78,26.8,11900.0,17.759,17.7722,17.759,17.7722,11900.0
2010-06-16 12:20:00,26.8,26.81,26.8,26.8,6900.0,17.7722,17.7789,17.7722,17.7722,6900.0
2010-06-16 12:25:00,26.8,26.81,26.79,26.81,7000.0,17.7722,17.7789,17.7656,17.7789,7000.0
2010-06-16 12:30:00,26.8,26.81,26.78,26.78,7700.0,17.7722,17.7789,17.759,17.759,7700.0
2010-06-16 12:35:00,26.77,26.79,26.77,26.77,29800.0,17.7524,17.7656,17.7524,17.7524,29800.0
2010-06-16 12:40:00,26.77,26.78,26.77,26.77,16600.0,17.7524,17.759,17.7524,17.7524,16600.0
2010-06-16 12:45:00,26.77,26.78,26.77,26.77,9600.0,17.7524,17.759,17.7524,17.7524,9600.0
2010-06-16 12:50:00,26.78,26.78,26.76,26.76,31200.0,17.759,17.759,17.7457,17.7457,31200.0
2010-06-16 12:55:00,26.76,26.77,26.76,26.77,24600.0,17.7457,17.7524,17.7457,17.7524,24600.0
2010-06-16 13:00:00,26.77,26.77,26.75,26.76,23400.0,17.7524,17.7524,17.7391,17.7457,23400.0
2010-06-16 13:05:00,26.77,26.79,26.77,26.78,17100.0,17.7524,17.7656,17.7524,17.759,17100.0
2010-06-16 13:10:00,26.78,26.78,26.76,26.77,6900.0,17.759,17.759,17.7457,17.7524,6900.0
2010-06-16 13:15:00,26.76,26.77,26.75,26.76,22100.0,17.7457,17.7524,17.7391,17.7457,22100.0
2010-06-16 13:20:00,26.76,26.79,26.76,26.78,26800.0,17.7457,17.7656,17.7457,17.759,26800.0
2010-06-16 13:25:00,26.78,26.78,26.77,26.77,34300.0,17.759,17.759,17.7524,17.7524,34300.0
2010-06-16 13:30:00,26.77,26.78,26.77,26.78,9500.0,17.7524,17.759,17.7524,17.759,9500.0
2010-06-16 13:35:00,26.78,26.79,26.77,26.79,15300.0,17.759,17.7656,17.7524,17.7656,15300.0
2010-06-16 13:40:00,26.78,26.79,26.76,26.77,18500.0,17.759,17.7656,17.7457,17.7524,18500.0
2010-06-16 13:45:00,26.77,26.78,26.76,26.78,8300.0,17.7524,17.759,17.7457,17.759,8300.0
2010-06-16 13:50:00,26.77,26.79,26.77,26.79,13300.0,17.7524,17.7656,17.7524,17.7656,13300.0
2010-06-16 13:55:00,26.78,26.79,26.76,26.78,28400.0,17.759,17.7656,17.7457,17.759,28400.0
2010-06-16 14:00:00,26.77,26.8,26.77,26.8,42800.0,17.7524,17.7722,17.7524,17.7722,42800.0
2010-06-16 14:05:00,26.8,26.8,26.79,26.8,27300.0,17.7722,17.7722,17.7656,17.7722,27300.0
2010-06-16 14:10:00,26.8,26.8,26.78,26.78,67200.0,17.7722,17.7722,17.759,17.759,67200.0
2010-06-16 14:15:00,26.79,26.8,26.78,26.8,17900.0,17.7656,17.7722,17.759,17.7722,17900.0
2010-06-16 14:20:00,26.8,26.8,26.78,26.78,8800.0,17.7722,17.7722,17.759,17.759,8800.0
2010-06-16 14:25:00,26.78,26.79,26.77,26.79,21300.0,17.759,17.7656,17.7524,17.7656,21300.0
2010-06-16 14:30:00,26.78,26.8,26.78,26.78,72800.0,17.759,17.7722,17.759,17.759,72800.0
2010-06-16 14:35:00,26.78,26.78,26.75,26.75,16700.0,17.759,17.759,17.7391,17.7391,16700.0
2010-06-16 14:40:00,26.75,26.77,26.74,26.76,33200.0,17.7391,17.7524,17.7325,17.7457,33200.0
2010-06-16 14:45:00,26.75,26.79,26.75,26.79,36600.0,17.7391,17.7656,17.7391,17.7656,36600.0
2010-06-16 14:50:00,26.79,26.79,26.75,26.75,67700.0,17.7656,17.7656,17.7391,17.7391,67700.0
2010-06-16 14:55:00,26.76,26.77,26.74,26.75,32000.0,17.7457,17.7524,17.7325,17.7391,32000.0
2010-06-16 15:00:00,26.75,26.75,26.71,26.73,85400.0,17.7391,17.7391,17.7126,17.7258,85400.0
2010-06-16 15:05:00,26.72,26.76,26.72,26.73,50400.0,17.7192,17.7457,17.7192,17.7258,50400.0
2010-06-16 15:10:00,26.73,26.75,26.72,26.75,13400.0,17.7258,17.7391,17.7192,17.7391,13400.0
2010-06-16 15:15:00,26.74,26.75,26.7,26.71,49600.0,17.7325,17.7391,17.7059,17.7126,49600.0
2010-06-16 15:20:00,26.71,26.71,26.68,26.69,77600.0,17.7126,17.7126,17.6927,17.6993,77600.0
2010-06-16 15:25:00,26.68,26.71,26.68,26.68,63100.0,17.6927,17.7126,17.6927,17.6927,63100.0
2010-06-16 15:30:00,26.69,26.69,26.67,26.69,96800.0,17.6993,17.6993,17.686,17.6993,96800.0
2010-06-16 15:35:00,26.7,26.71,26.68,26.71,27000.0,17.7059,17.7126,17.6927,17.7126,27000.0
2010-06-16 15:40:00,26.71,26.72,26.68,26.7,98200.0,17.7126,17.7192,17.6927,17.7059,98200.0
2010-06-16 15:45:00,26.7,26.73,26.7,26.73,107400.0,17.7059,17.7258,17.7059,17.7258,107400.0
2010-06-16 15:50:00,26.73,26.73,26.71,26.73,172200.0,17.7258,17.7258,17.7126,17.7258,172200.0
2010-06-16 15:55:00,26.73,26.75,26.72,26.73,827800.0,17.7258,17.7391,17.7192,17.7258,827800.0
2010-06-17 09:30:00,26.83,26.85,26.81,26.84,47600.0,17.7921,17.8054,17.7789,17.7988,47600.0
2010-06-17 09:35:00,26.83,26.85,26.82,26.83,31500.0,17.7921,17.8054,17.7855,17.7921,31500.0
2010-06-17 09:40:00,26.83,26.84,26.78,26.78,53900.0,17.7921,17.7988,17.759,17.759,53900.0
2010-06-17 09:45:00,26.77,26.79,26.76,26.76,44100.0,17.7524,17.7656,17.7457,17.7457,44100.0
2010-06-17 09:50:00,26.76,26.8,26.76,26.78,24500.0,17.7457,17.7722,17.7457,17.759,24500.0
2010-06-17 09:55:00,26.79,26.81,26.78,26.78,16100.0,17.7656,17.7789,17.759,17.759,16100.0
2010-06-17 10:00:00,26.78,26.78,26.7,26.73,202300.0,17.759,17.759,17.7059,17.7258,202300.0
2010-06-17 10:05:00,26.74,26.77,26.74,26.76,32800.0,17.7325,17.7524,17.7325,17.7457,32800.0
2010-06-17 10:10:00,26.76,26.77,26.71,26.72,27700.0,17.7457,17.7524,17.7126,17.7192,27700.0
2010-06-17 10:15:00,26.72,26.73,26.69,26.72,93700.0,17.7192,17.7258,17.6993,17.7192,93700.0
2010-06-17 10:20:00,26.72,26.74,26.71,26.74,92600.0,17.7192,17.7325,17.7126,17.7325,92600.0
2010-06-17 10:25:00,26.74,26.76,26.72,26.76,68800.0,17.7325,17.7457,17.7192,17.7457,68800.0
2010-06-17 10:30:00,26.76,26.77,26.74,26.74,48600.0,17.7457,17.7524,17.7325,17.7325,48600.0
2010-06-17 10:35:00,26.73,26.75,26.73,26.75,117700.0,17.7258,17.7391,17.7258,17.7391,117700.0
2010-06-17 10:40:00,26.75,26.77,26.74,26.75,628600.0,17.7391,17.7524,17.7325,17.7391,628600.0
2010-06-17 10:45:00,26.75,26.75,26.72,26.75,21300.0,17.7391,17.7391,17.7192,17.7391,21300.0
2010-06-17 10:50:00,26.76,26.77,26.75,26.76,26700.0,17.7457,17.7524,17.7391,17.7457,26700.0
2010-06-17 10:55:00,26.76,26.77,26.75,26.75,32300.0,17.7457,17.7524,17.7391,17.7391,32300.0
2010-06-17 11:00:00,26.75,26.76,26.72,26.75,27600.0,17.7391,17.7457,17.7192,17.7391,27600.0
2010-06-17 11:05:00,26.74,26.77,26.73,26.76,32100.0,17.7325,17.7524,17.7258,17.7457,32100.0
2010-06-17 11:10:00,26.77,26.78,26.77,26.77,52900.0,17.7524,17.759,17.7524,17.7524,52900.0
2010-06-17 11:15:00,26.77,26.78,26.76,26.77,18100.0,17.7524,17.759,17.7457,17.7524,18100.0
2010-06-17 11:20:00,26.77,26.79,26.76,26.79,21400.0,17.7524,17.7656,17.7457,17.7656,21400.0
2010-06-17 11:25:00,26.79,26.8,26.78,26.79,27500.0,17.7656,17.7722,17.759,17.7656,27500.0
2010-06-17 11:30:00,26.78,26.8,26.78,26.8,5900.0,17.759,17.7722,17.759,17.7722,5900.0
2010-06-17 11:35:00,26.8,26.81,26.8,26.81,12600.0,17.7722,17.7789,17.7722,17.7789,12600.0
2010-06-17 11:40:00,26.81,26.82,26.81,26.81,11400.0,17.7789,17.7855,17.7789,17.7789,11400.0
2010-06-17 11:45:00,26.8,26.82,26.8,26.81,32300.0,17.7722,17.7855,17.7722,17.7789,32300.0
2010-06-17 11:50:00,26.81,26.82,26.81,26.82,6400.0,17.7789,17.7855,17.7789,17.7855,6400.0
2010-06-17 11:55:00,26.82,26.82,26.8,26.8,15700.0,17.7855,17.7855,17.7722,17.7722,15700.0
2010-06-17 12:00:00,26.8,26.81,26.79,26.8,34200.0,17.7722,17.7789,17.7656,17.7722,34200.0
2010-06-17 12:05:00,26.79,26.81,26.79,26.8,28500.0,17.7656,17.7789,17.7656,17.7722,28500.0
2010-06-17 12:10:00,26.8,26.81,26.8,26.81,26800.0,17.7722,17.7789,17.7722,17.7789,26800.0
2010-06-17 12:15:00,26.81,26.82,26.81,26.81,7200.0,17.7789,17.7855,17.7789,17.7789,7200.0
2010-06-17 12:20:00,26.81,26.82,26.8,26.82,5900.0,17.7789,17.7855,17.7722,17.7855,5900.0
2010-06-17 12:25:00,26.82,26.83,26.79,26.8,26000.0,17.7855,17.7921,17.7656,17.7722,26000.0
2010-06-17 12:30:00,26.8,26.83,26.8,26.83,7900.0,17.7722,17.7921,17.7722,17.7921,7900.0
2010-06-17 12:35:00,26.82,26.83,26.82,26.83,22700.0,17.7855,17.7921,17.7855,17.7921,22700.0
2010-06-17 12:40:00,26.82,26.83,26.81,26.81,16300.0,17.7855,17.7921,17.7789,17.7789,16300.0
2010-06-17 12:45:00,26.82,26.82,26.8,26.8,22100.0,17.7855,17.7855,17.7722,17.7722,22100.0
2010-06-17 12:50:00,26.81,26.82,26.8,26.82,48300.0,17.7789,17.7855,17.7722,17.7855,48300.0
2010-06-17 12:55:00,26.82,26.82,26.8,26.82,26400.0,17.7855,17.7855,17.7722,17.7855,26400.0
2010-06-17 13:00:00,26.82,26.82,26.8,26.81,22400.0,17.7855,17.7855,17.7722,17.7789,22400.0
2010-06-17 13:05:00,26.81,26.82,26.8,26.81,28500.0,17.7789,17.7855,17.7722,17.7789,28500.0
2010-06-17 13:10:00,26.81,26.82,26.81,26.82,26700.0,17.7789,17.7855,17.7789,17.7855,26700.0
2010-06-17 13:15:00,26.82,26.84,26.81,26.83,27600.0,17.7855,17.7988,17.7789,17.7921,27600.0
2010-06-17 13:20:00,26.83,26.83,26.82,26.83,4600.0,17.7921,17.7921,17.7855,17.7921,4600.0
2010-06-17 13:25:00,26.83,26.83,26.8,26.82,19700.0,17.7921,17.7921,17.7722,17.7855,19700.0
2010-06-17 13:30:00,26.81,26.82,26.8,26.81,16700.0,17.7789,17.7855,17.7722,17.7789,16700.0
2010-06-17 13:35:00,26.81,26.82,26.81,26.82,27200.0,17.7789,17.7855,17.7789,17.7855,27200.0
2010-06-17 13:40:00,26.81,26.82,26.8,26.81,25600.0,17.7789,17.7855,17.7722,17.7789,25600.0
2010-06-17 13:45:00,26.81,26.82,26.8,26.82,14500.0,17.7789,17.7855,17.7722,17.7855,14500.0
2010-06-17 13:50:00,26.82,26.83,26.81,26.83,29000.0,17.7855,17.7921,17.7789,17.7921,29000.0
2010-06-17 13:55:00,26.83,26.85,26.83,26.85,15500.0,17.7921,17.8054,17.7921,17.8054,15500.0
2010-06-17 14:00:00,26.85,26.86,26.84,26.85,24800.0,17.8054,17.812,17.7988,17.8054,24800.0
2010-06-17 14:05:00,26.84,26.86,26.84,26.85,43400.0,17.7988,17.812,17.7988,17.8054,43400.0
2010-06-17 14:10:00,26.85,26.85,26.84,26.84,13900.0,17.8054,17.8054,17.7988,17.7988,13900.0
2010-06-17 14:15:00,26.84,26.85,26.83,26.84,25600.0,17.7988,17.8054,17.7921,17.7988,25600.0
2010-06-17 14:20:00,26.85,26.87,26.84,26.87,9400.0,17.8054,17.8187,17.7988,17.8187,9400.0
2010-06-17 14:25:00,26.86,26.86,26.84,26.84,25100.0,17.812,17.812,17.7988,17.7988,25100.0
2010-06-17 14:30:00,26.84,26.85,26.84,26.85,26100.0,17.7988,17.8054,17.7988,17.8054,26100.0
2010-06-17 14:35:00,26.85,26.87,26.85,26.86,11900.0,17.8054,17.8187,17.8054,17.812,11900.0
2010-06-17 14:40:00,26.86,26.87,26.83,26.84,44200.0,17.812,17.8187,17.7921,17.7988,44200.0
2010-06-17 14:45:00,26.83,26.84,26.82,26.84,49200.0,17.7921,17.7988,17.7855,17.7988,49200.0
2010-06-17 14:50:00,26.84,26.84,26.82,26.82,63700.0,17.7988,17.7988,17.7855,17.7855,63700.0
2010-06-17 14:55:00,26.83,26.85,26.83,26.85,24000.0,17.7921,17.8054,17.7921,17.8054,24000.0
2010-06-17 15:00:00,26.85,26.85,26.8,26.8,186200.0,17.8054,17.8054,17.7722,17.7722,186200.0
2010-06-17 15:05:00,26.8,26.83,26.8,26.81,207800.0,17.7722,17.7921,17.7722,17.7789,207800.0
2010-06-17 15:10:00,26.81,26.83,26.79,26.79,232100.0,17.7789,17.7921,17.7656,17.7656,232100.0
2010-06-17 15:15:00,26.78,26.81,26.78,26.81,88500.0,17.759,17.7789,17.759,17.7789,88500.0
2010-06-17 15:20:00,26.81,26.83,26.8,26.82,111300.0,17.7789,17.7921,17.7722,17.7855,111300.0
2010-06-17 15:25:00,26.81,26.82,26.79,26.8,40600.0,17.7789,17.7855,17.7656,17.7722,40600.0
2010-06-17 15:30:00,26.81,26.87,26.81,26.86,86900.0,17.7789,17.8187,17.7789,17.812,86900.0
2010-06-17 15:35:00,26.85,26.87,26.85,26.86,106000.0,17.8054,17.8187,17.8054,17.812,106000.0
2010-06-17 15:40:00,26.86,26.87,26.84,26.85,113900.0,17.812,17.8187,17.7988,17.8054,113900.0
2010-06-17 15:45:00,26.86,26.91,26.86,26.91,549300.0,17.812,17.8452,17.812,17.8452,549300.0
2010-06-17 15:50:00,26.91,26.95,26.9,26.93,493100.0,17.8452,17.8717,17.8386,17.8585,493100.0
2010-06-17 15:55:00,26.93,26.97,26.92,26.92,1066800.0,17.8585,17.885,17.8518,17.8518,1066800.0
2010-06-18 09:30:00,26.86,26.89,26.82,26.88,210300.0,17.9404,17.9604,17.9137,17.9538,210300.0
2010-06-18 09:35:00,26.88,26.89,26.87,26.87,40700.0,17.9538,17.9604,17.9471,17.9471,40700.0
2010-06-18 09:40:00,26.86,26.88,26.85,26.86,62400.0,17.9404,17.9538,17.9337,17.9404,62400.0
2010-06-18 09:45:00,26.87,26.88,26.86,26.87,68400.0,17.9471,17.9538,17.9404,17.9471,68400.0
2010-06-18 09:50:00,26.87,26.88,26.85,26.86,13800.0,17.9471,17.9538,17.9337,17.9404,13800.0
2010-06-18 09:55:00,26.86,26.86,26.8,26.8,318200.0,17.9404,17.9404,17.9003,17.9003,318200.0
2010-06-18 10:00:00,26.81,26.82,26.81,26.81,41300.0,17.907,17.9137,17.907,17.907,41300.0
2010-06-18 10:05:00,26.81,26.83,26.81,26.82,23500.0,17.907,17.9204,17.907,17.9137,23500.0
2010-06-18 10:10:00,26.83,26.85,26.81,26.81,20700.0,17.9204,17.9337,17.907,17.907,20700.0
2010-06-18 10:15:00,26.82,26.83,26.81,26.82,11700.0,17.9137,17.9204,17.907,17.9137,11700.0
2010-06-18 10:20:00,26.83,26.83,26.81,26.82,29400.0,17.9204,17.9204,17.907,17.9137,29400.0
2010-06-18 10:25:00,26.81,26.84,26.81,26.84,229900.0,17.907,17.927,17.907,17.927,229900.0
2010-06-18 10:30:00,26.84,26.86,26.84,26.86,32800.0,17.927,17.9404,17.927,17.9404,32800.0
2010-06-18 10:35:00,26.86,26.87,26.84,26.85,25600.0,17.9404,17.9471,17.927,17.9337,25600.0
2010-06-18 10:40:00,26.84,26.84,26.84,26.84,24400.0,17.927,17.927,17.927,17.927,24400.0
2010-06-18 10:45:00,26.84,26.86,26.84,26.85,43800.0,17.927,17.9404,17.927,17.9337,43800.0
2010-06-18 10:50:00,26.86,26.86,26.85,26.85,94200.0,17.9404,17.9404,17.9337,17.9337,94200.0
2010-06-18 10:55:00,26.85,26.87,26.84,26.86,83700.0,17.9337,17.9471,17.927,17.9404,83700.0
2010-06-18 11:00:00,26.85,26.86,26.83,26.83,51700.0,17.9337,17.9404,17.9204,17.9204,51700.0
2010-06-18 11:05:00,26.83,26.85,26.83,26.84,56200.0,17.9204,17.9337,17.9204,17.927,56200.0
2010-06-18 11:10:00,26.84,26.84,26.81,26.81,135300.0,17.927,17.927,17.907,17.907,135300.0
2010-06-18 11:15:00,26.82,26.82,26.8,26.81,27900.0,17.9137,17.9137,17.9003,17.907,27900.0
2010-06-18 11:20:00,26.8,26.82,26.8,26.82,45100.0,17.9003,17.9137,17.9003,17.9137,45100.0
2010-06-18 11:25:00,26.82,26.83,26.8,26.82,52600.0,17.9137,17.9204,17.9003,17.9137,52600.0
2010-06-18 11:30:00,26.82,26.82,26.8,26.82,30200.0,17.9137,17.9137,17.9003,17.9137,30200.0
2010-06-18 11:35:00,26.82,26.82,26.79,26.79,66600.0,17.9137,17.9137,17.8936,17.8936,66600.0
2010-06-18 11:40:00,26.79,26.8,26.78,26.79,158400.0,17.8936,17.9003,17.887,17.8936,158400.0
2010-06-18 11:45:00,26.79,26.79,26.77,26.77,44600.0,17.8936,17.8936,17.8803,17.8803,44600.0
2010-06-18 11:50:00,26.78,26.78,26.77,26.77,25100.0,17.887,17.887,17.8803,17.8803,25100.0
2010-06-18 11:55:00,26.77,26.78,26.76,26.76,28900.0,17.8803,17.887,17.8736,17.8736,28900.0
2010-06-18 12:00:00,26.77,26.81,26.77,26.8,58400.0,17.8803,17.907,17.8803,17.9003,58400.0
2010-06-18 12:05:00,26.8,26.8,26.78,26.78,31600.0,17.9003,17.9003,17.887,17.887,31600.0
2010-06-18 12:10:00,26.78,26.79,26.78,26.78,21500.0,17.887,17.8936,17.887,17.887,21500.0
2010-06-18 12:15:00,26.79,26.8,26.78,26.78,34600.0,17.8936,17.9003,17.887,17.887,34600.0
2010-06-18 12:20:00,26.79,26.79,26.73,26.74,76400.0,17.8936,17.8936,17.8536,17.8603,76400.0
2010-06-18 12:25:00,26.75,26.76,26.74,26.74,36200.0,17.8669,17.8736,17.8603,17.8603,36200.0
2010-06-18 12:30:00,26.74,26.75,26.71,26.73,97700.0,17.8603,17.8669,17.8402,17.8536,97700.0
2010-06-18 12:35:00,26.74,26.75,26.73,26.73,23900.0,17.8603,17.8669,17.8536,17.8536,23900.0
2010-06-18 12:40:00,26.74,26.75,26.73,26.74,46700.0,17.8603,17.8669,17.8536,17.8603,46700.0
2010-06-18 12:45:00,26.74,26.75,26.73,26.74,28000.0,17.8603,17.8669,17.8536,17.8603,28000.0
2010-06-18 12:50:00,26.73,26.75,26.73,26.75,130900.0,17.8536,17.8669,17.8536,17.8669,130900.0
2010-06-18 12:55:00,26.74,26.74,26.72,26.72,48700.0,17.8603,17.8603,17.8469,17.8469,48700.0
2010-06-18 13:00:00,26.72,26.76,26.71,26.76,65000.0,17.8469,17.8736,17.8402,17.8736,65000.0
2010-06-18 13:05:00,26.76,26.77,26.75,26.75,29800.0,17.8736,17.8803,17.8669,17.8669,29800.0
2010-06-18 13:10:00,26.75,26.76,26.74,26.74,40400.0,17.8669,17.8736,17.8603,17.8603,40400.0
2010-06-18 13:15:00,26.75,26.76,26.74,26.74,61700.0,17.8669,17.8736,17.8603,17.8603,61700.0
2010-06-18 13:20:00,26.74,26.76,26.74,26.75,44300.0,17.8603,17.8736,17.8603,17.8669,44300.0
2010-06-18 13:25:00,26.75,26.77,26.75,26.75,34300.0,17.8669,17.8803,17.8669,17.8669,34300.0
2010-06-18 13:30:00,26.75,26.75,26.74,26.74,22700.0,17.8669,17.8669,17.8603,17.8603,22700.0
2010-06-18 13:35:00,26.75,26.77,26.75,26.76,16400.0,17.8669,17.8803,17.8669,17.8736,16400.0
2010-06-18 13:40:00,26.77,26.78,26.77,26.78,51100.0,17.8803,17.887,17.8803,17.887,51100.0
2010-06-18 13:45:00,26.78,26.78,26.73,26.75,221500.0,17.887,17.887,17.8536,17.8669,221500.0
2010-06-18 13:50:00,26.75,26.76,26.74,26.76,55100.0,17.8669,17.8736,17.8603,17.8736,55100.0
2010-06-18 13:55:00,26.76,26.77,26.75,26.76,16700.0,17.8736,17.8803,17.8669,17.8736,16700.0
2010-06-18 14:00:00,26.76,26.77,26.76,26.76,12700.0,17.8736,17.8803,17.8736,17.8736,12700.0
2010-06-18 14:05:00,26.77,26.77,26.75,26.76,13300.0,17.8803,17.8803,17.8669,17.8736,13300.0
2010-06-18 14:10:00,26.76,26.79,26.76,26.77,52400.0,17.8736,17.8936,17.8736,17.8803,52400.0
2010-06-18 14:15:00,26.77,26.78,26.76,26.77,94000.0,17.8803,17.887,17.8736,17.8803,94000.0
2010-06-18 14:20:00,26.76,26.78,26.76,26.76,31400.0,17.8736,17.887,17.8736,17.8736,31400.0
2010-06-18 14:25:00,26.77,26.79,26.76,26.79,79600.0,17.8803,17.8936,17.8736,17.8936,79600.0
2010-06-18 14:30:00,26.79,26.79,26.78,26.78,16100.0,17.8936,17.8936,17.887,17.887,16100.0
2010-06-18 14:35:00,26.78,26.79,26.77,26.78,84900.0,17.887,17.8936,17.8803,17.887,84900.0
2010-06-18 14:40:00,26.78,26.79,26.77,26.77,73200.0,17.887,17.8936,17.8803,17.8803,73200.0
2010-06-18 14:45:00,26.77,26.8,26.77,26.79,102000.0,17.8803,17.9003,17.8803,17.8936,102000.0
2010-06-18 14:50:00,26.8,26.8,26.79,26.79,67600.0,17.9003,17.9003,17.8936,17.8936,67600.0
2010-06-18 14:55:00,26.8,26.8,26.78,26.78,80400.0,17.9003,17.9003,17.887,17.887,80400.0
2010-06-18 15:00:00,26.78,26.78,26.75,26.75,113600.0,17.887,17.887,17.8669,17.8669,113600.0
2010-06-18 15:05:00,26.74,26.76,26.74,26.74,80900.0,17.8603,17.8736,17.8603,17.8603,80900.0
2010-06-18 15:10:00,26.73,26.75,26.73,26.75,94600.0,17.8536,17.8669,17.8536,17.8669,94600.0
2010-06-18 15:15:00,26.75,26.76,26.73,26.74,91400.0,17.8669,17.8736,17.8536,17.8603,91400.0
2010-06-18 15:20:00,26.74,26.75,26.73,26.74,87100.0,17.8603,17.8669,17.8536,17.8603,87100.0
2010-06-18 15:25:00,26.74,26.75,26.73,26.74,69700.0,17.8603,17.8669,17.8536,17.8603,69700.0
2010-06-18 15:30:00,26.75,26.75,26.72,26.73,99900.0,17.8669,17.8669,17.8469,17.8536,99900.0
2010-06-18 15:35:00,26.72,26.74,26.72,26.73,153800.0,17.8469,17.8603,17.8469,17.8536,153800.0
2010-06-18 15:40:00,26.73,26.74,26.7,26.71,176700.0,17.8536,17.8603,17.8335,17.8402,176700.0
2010-06-18 15:45:00,26.71,26.72,26.7,26.7,212200.0,17.8402,17.8469,17.8335,17.8335,212200.0
2010-06-18 15:50:00,26.7,26.72,26.7,26.71,306400.0,17.8335,17.8469,17.8335,17.8402,306400.0
2010-06-18 15:55:00,26.7,26.71,26.68,26.68,1335700.0,17.8335,17.8402,17.8202,17.8202,1335700.0
2010-06-21 09:30:00,26.9,26.96,26.88,26.9,344200.0,17.9671,18.0072,17.9538,17.9671,344200.0
2010-06-21 09:35:00,26.9,26.91,26.82,26.82,527200.0,17.9671,17.9738,17.9137,17.9137,527200.0
2010-06-21 09:40:00,26.81,26.82,26.76,26.78,64400.0,17.907,17.9137,17.8736,17.887,64400.0
2010-06-21 09:45:00,26.78,26.78,26.73,26.77,132500.0,17.887,17.887,17.8536,17.8803,132500.0
2010-06-21 09:50:00,26.77,26.79,26.76,26.78,87100.0,17.8803,17.8936,17.8736,17.887,87100.0
2010-06-21 09:55:00,26.78,26.81,26.76,26.8,41300.0,17.887,17.907,17.8736,17.9003,41300.0
2010-06-21 10:00:00,26.8,26.84,26.8,26.81,408000.0,17.9003,17.927,17.9003,17.907,408000.0
2010-06-21 10:05:00,26.81,26.81,26.76,26.77,17600.0,17.907,17.907,17.8736,17.8803,17600.0
2010-06-21 10:10:00,26.76,26.79,26.76,26.79,15400.0,17.8736,17.8936,17.8736,17.8936,15400.0
2010-06-21 10:15:00,26.79,26.79,26.77,26.77,13400.0,17.8936,17.8936,17.8803,17.8803,13400.0
2010-06-21 10:20:00,26.77,26.77,26.76,26.76,20700.0,17.8803,17.8803,17.8736,17.8736,20700.0
2010-06-21 10:25:00,26.76,26.76,26.74,26.75,105600.0,17.8736,17.8736,17.8603,17.8669,105600.0
2010-06-21 10:30:00,26.74,26.75,26.74,26.74,131600.0,17.8603,17.8669,17.8603,17.8603,131600.0
2010-06-21 10:35:00,26.75,26.75,26.73,26.75,27700.0,17.8669,17.8669,17.8536,17.8669,27700.0
2010-06-21 10:40:00,26.76,26.76,26.74,26.75,16200.0,17.8736,17.8736,17.8603,17.8669,16200.0
2010-06-21 10:45:00,26.75,26.77,26.74,26.74,18700.0,17.8669,17.8803,17.8603,17.8603,18700.0
2010-06-21 10:50:00,26.74,26.74,26.7,26.72,53100.0,17.8603,17.8603,17.8335,17.8469,53100.0
2010-06-21 10:55:00,26.72,26.72,26.7,26.71,41100.0,17.8469,17.8469,17.8335,17.8402,41100.0
2010-06-21 11:00:00,26.72,26.73,26.71,26.73,98800.0,17.8469,17.8536,17.8402,17.8536,98800.0
2010-06-21 11:05:00,26.73,26.73,26.71,26.72,34900.0,17.8536,17.8536,17.8402,17.8469,34900.0
2010-06-21 11:10:00,26.72,26.73,26.71,26.73,100800.0,17.8469,17.8536,17.8402,17.8536,100800.0
2010-06-21 11:15:00,26.73,26.74,26.72,26.74,26400.0,17.8536,17.8603,17.8469,17.8603,26400.0
2010-06-21 11:20:00,26.73,26.74,26.71,26.72,70600.0,17.8536,17.8603,17.8402,17.8469,70600.0
2010-06-21 11:25:00,26.73,26.74,26.72,26.74,57100.0,17.8536,17.8603,17.8469,17.8603,57100.0
2010-06-21 11:30:00,26.74,26.75,26.73,26.74,43700.0,17.8603,17.8669,17.8536,17.8603,43700.0
2010-06-21 11:35:00,26.74,26.74,26.73,26.73,29800.0,17.8603,17.8603,17.8536,17.8536,29800.0
2010-06-21 11:40:00,26.72,26.74,26.72,26.74,24500.0,17.8469,17.8603,17.8469,17.8603,24500.0
2010-06-21 11:45:00,26.74,26.74,26.72,26.72,19300.0,17.8603,17.8603,17.8469,17.8469,19300.0
2010-06-21 11:50:00,26.72,26.73,26.72,26.73,31600.0,17.8469,17.8536,17.8469,17.8536,31600.0
2010-06-21 11:55:00,26.73,26.73,26.72,26.73,40200.0,17.8536,17.8536,17.8469,17.8536,40200.0
2010-06-21 12:00:00,26.73,26.74,26.72,26.72,46700.0,17.8536,17.8603,17.8469,17.8469,46700.0
2010-06-21 12:05:00,26.73,26.73,26.69,26.7,43100.0,17.8536,17.8536,17.8269,17.8335,43100.0
2010-06-21 12:10:00,26.71,26.71,26.69,26.7,16300.0,17.8402,17.8402,17.8269,17.8335,16300.0
2010-06-21 12:15:00,26.71,26.71,26.7,26.71,5300.0,17.8402,17.8402,17.8335,17.8402,5300.0
2010-06-21 12:20:00,26.71,26.71,26.69,26.69,19900.0,17.8402,17.8402,17.8269,17.8269,19900.0
2010-06-21 12:25:00,26.7,26.7,26.69,26.69,45400.0,17.8335,17.8335,17.8269,17.8269,45400.0
2010-06-21 12:30:00,26.7,26.71,26.68,26.7,12500.0,17.8335,17.8402,17.8202,17.8335,12500.0
2010-06-21 12:35:00,26.71,26.71,26.69,26.69,25900.0,17.8402,17.8402,17.8269,17.8269,25900.0
2010-06-21 12:40:00,26.7,26.71,26.69,26.69,41500.0,17.8335,17.8402,17.8269,17.8269,41500.0
2010-06-21 12:45:00,26.69,26.71,26.69,26.7,26400.0,17.8269,17.8402,17.8269,17.8335,26400.0
2010-06-21 12:50:00,26.71,26.71,26.67,26.68,77500.0,17.8402,17.8402,17.8135,17.8202,77500.0
2010-06-21 12:55:00,26.69,26.69,26.68,26.68,4900.0,17.8269,17.8269,17.8202,17.8202,4900.0
2010-06-21 13:00:00,26.68,26.69,26.67,26.67,27400.0,17.8202,17.8269,17.8135,17.8135,27400.0
2010-06-21 13:05:00,26.68,26.7,26.67,26.69,70500.0,17.8202,17.8335,17.8135,17.8269,70500.0
2010-06-21 13:10:00,26.7,26.71,26.69,26.7,14900.0,17.8335,17.8402,17.8269,17.8335,14900.0
2010-06-21 13:15:00,26.71,26.71,26.7,26.7,14500.0,17.8402,17.8402,17.8335,17.8335,14500.0
2010-06-21 13:20:00,26.7,26.7,26.68,26.69,27400.0,17.8335,17.8335,17.8202,17.8269,27400.0
2010-06-21 13:25:00,26.69,26.7,26.68,26.69,15600.0,17.8269,17.8335,17.8202,17.8269,15600.0
2010-06-21 13:30:00,26.7,26.7,26.68,26.69,20800.0,17.8335,17.8335,17.8202,17.8269,20800.0
2010-06-21 13:35:00,26.7,26.7,26.66,26.66,29400.0,17.8335,17.8335,17.8068,17.8068,29400.0
2010-06-21 13:40:00,26.66,26.67,26.65,26.67,26900.0,17.8068,17.8135,17.8001,17.8135,26900.0
2010-06-21 13:45:00,26.66,26.67,26.66,26.66,16300.0,17.8068,17.8135,17.8068,17.8068,16300.0
2010-06-21 13:50:00,26.67,26.69,26.67,26.67,26200.0,17.8135,17.8269,17.8135,17.8135,26200.0
2010-06-21 13:55:00,26.67,26.68,26.65,26.66,15300.0,17.8135,17.8202,17.8001,17.8068,15300.0
2010-06-21 14:00:00,26.66,26.67,26.66,26.66,29900.0,17.8068,17.8135,17.8068,17.8068,29900.0
2010-06-21 14:05:00,26.66,26.69,26.65,26.68,34500.0,17.8068,17.8269,17.8001,17.8202,34500.0
2010-06-21 14:10:00,26.68,26.69,26.67,26.68,10600.0,17.8202,17.8269,17.8135,17.8202,10600.0
2010-06-21 14:15:00,26.69,26.72,26.68,26.71,56800.0,17.8269,17.8469,17.8202,17.8402,56800.0
2010-06-21 14:20:00,26.71,26.73,26.7,26.73,11300.0,17.8402,17.8536,17.8335,17.8536,11300.0
2010-06-21 14:25:00,26.73,26.73,26.69,26.7,55800.0,17.8536,17.8536,17.8269,17.8335,55800.0
2010-06-21 14:30:00,26.7,26.72,26.7,26.71,30400.0,17.8335,17.8469,17.8335,17.8402,30400.0
2010-06-21 14:35:00,26.71,26.73,26.7,26.73,21500.0,17.8402,17.8536,17.8335,17.8536,21500.0
2010-06-21 14:40:00,26.72,26.73,26.71,26.72,25300.0,17.8469,17.8536,17.8402,17.8469,25300.0
2010-06-21 14:45:00,26.72,26.74,26.71,26.71,25000.0,17.8469,17.8603,17.8402,17.8402,25000.0
2010-06-21 14:50:00,26.71,26.71,26.69,26.69,23100.0,17.8402,17.8402,17.8269,17.8269,23100.0
2010-06-21 14:55:00,26.69,26.69,26.68,26.69,30300.0,17.8269,17.8269,17.8202,17.8269,30300.0
2010-06-21 15:00:00,26.68,26.69,26.66,26.66,25800.0,17.8202,17.8269,17.8068,17.8068,25800.0
2010-06-21 15:05:00,26.66,26.67,26.64,26.65,68600.0,17.8068,17.8135,17.7935,17.8001,68600.0
2010-06-21 15:10:00,26.65,26.65,26.6,26.61,51900.0,17.8001,17.8001,17.7667,17.7734,51900.0
2010-06-21 15:15:00,26.61,26.62,26.53,26.53,82800.0,17.7734,17.7801,17.72,17.72,82800.0
2010-06-21 15:20:00,26.52,26.56,26.52,26.55,135600.0,17.7133,17.74,17.7133,17.7333,135600.0
2010-06-21 15:25:00,26.55,26.58,26.53,26.54,148600.0,17.7333,17.7534,17.72,17.7267,148600.0
2010-06-21 15:30:00,26.54,26.57,26.53,26.57,45500.0,17.7267,17.7467,17.72,17.7467,45500.0
2010-06-21 15:35:00,26.57,26.58,26.55,26.57,117800.0,17.7467,17.7534,17.7333,17.7467,117800.0
2010-06-21 15:40:00,26.57,26.57,26.51,26.53,80500.0,17.7467,17.7467,17.7066,17.72,80500.0
2010-06-21 15:45:00,26.53,26.55,26.52,26.54,152600.0,17.72,17.7333,17.7133,17.7267,152600.0
2010-06-21 15:50:00,26.53,26.56,26.53,26.55,211000.0,17.72,17.74,17.72,17.7333,211000.0
2010-06-21 15:55:00,26.56,26.61,26.55,26.61,432800.0,17.74,17.7734,17.7333,17.7734,432800.0
2010-06-22 09:30:00,26.57,26.6,26.53,26.6,126800.0,17.7467,17.7667,17.72,17.7667,126800.0
2010-06-22 09:35:00,26.61,26.65,26.61,26.64,52800.0,17.7734,17.8001,17.7734,17.7935,52800.0
2010-06-22 09:40:00,26.64,26.66,26.64,26.66,100700.0,17.7935,17.8068,17.7935,17.8068,100700.0
2010-06-22 09:45:00,26.65,26.65,26.64,26.65,66300.0,17.8001,17.8001,17.7935,17.8001,66300.0
2010-06-22 09:50:00,26.65,26.66,26.59,26.59,44700.0,17.8001,17.8068,17.7601,17.7601,44700.0
2010-06-22 09:55:00,26.6,26.61,26.59,26.59,99400.0,17.7667,17.7734,17.7601,17.7601,99400.0
2010-06-22 10:00:00,26.59,26.59,26.56,26.56,146500.0,17.7601,17.7601,17.74,17.74,146500.0
2010-06-22 10:05:00,26.56,26.58,26.55,26.58,72100.0,17.74,17.7534,17.7333,17.7534,72100.0
2010-06-22 10:10:00,26.58,26.61,26.58,26.61,60500.0,17.7534,17.7734,17.7534,17.7734,60500.0
2010-06-22 10:15:00,26.61,26.61,26.57,26.59,102000.0,17.7734,17.7734,17.7467,17.7601,102000.0
2010-06-22 10:20:00,26.58,26.59,26.57,26.59,50700.0,17.7534,17.7601,17.7467,17.7601,50700.0
2010-06-22 10:25:00,26.59,26.61,26.59,26.6,24800.0,17.7601,17.7734,17.7601,17.7667,24800.0
2010-06-22 10:30:00,26.61,26.61,26.58,26.59,128800.0,17.7734,17.7734,17.7534,17.7601,128800.0
2010-06-22 10:35:00,26.58,26.61,26.57,26.61,312300.0,17.7534,17.7734,17.7467,17.7734,312300.0
2010-06-22 10:40:00,26.61,26.62,26.6,26.61,115600.0,17.7734,17.7801,17.7667,17.7734,115600.0
2010-06-22 10:45:00,26.61,26.62,26.6,26.61,92900.0,17.7734,17.7801,17.7667,17.7734,92900.0
2010-06-22 10:50:00,26.61,26.63,26.61,26.62,66300.0,17.7734,17.7868,17.7734,17.7801,66300.0
2010-06-22 10:55:00,26.62,26.63,26.62,26.63,30800.0,17.7801,17.7868,17.7801,17.7868,30800.0
2010-06-22 11:00:00,26.63,26.63,26.61,26.63,30000.0,17.7868,17.7868,17.7734,17.7868,30000.0
2010-06-22 11:05:00,26.62,26.63,26.59,26.61,84100.0,17.7801,17.7868,17.7601,17.7734,84100.0
2010-06-22 11:10:00,26.61,26.62,26.6,26.61,49800.0,17.7734,17.7801,17.7667,17.7734,49800.0
2010-06-22 11:15:00,26.62,26.64,26.61,26.63,90800.0,17.7801,17.7935,17.7734,17.7868,90800.0
2010-06-22 11:20:00,26.63,26.64,26.62,26.63,45000.0,17.7868,17.7935,17.7801,17.7868,45000.0
2010-06-22 11:25:00,26.63,26.64,26.61,26.63,41200.0,17.7868,17.7935,17.7734,17.7868,41200.0
2010-06-22 11:30:00,26.63,26.65,26.63,26.65,35500.0,17.7868,17.8001,17.7868,17.8001,35500.0
2010-06-22 11:35:00,26.65,26.68,26.65,26.68,15800.0,17.8001,17.8202,17.8001,17.8202,15800.0
2010-06-22 11:40:00,26.67,26.68,26.66,26.67,26300.0,17.8135,17.8202,17.8068,17.8135,26300.0
2010-06-22 11:45:00,26.68,26.69,26.67,26.69,15700.0,17.8202,17.8269,17.8135,17.8269,15700.0
2010-06-22 11:50:00,26.68,26.69,26.67,26.67,28500.0,17.8202,17.8269,17.8135,17.8135,28500.0
2010-06-22 11:55:00,26.67,26.67,26.65,26.67,33200.0,17.8135,17.8135,17.8001,17.8135,33200.0
2010-06-22 12:00:00,26.66,26.67,26.64,26.65,15200.0,17.8068,17.8135,17.7935,17.8001,15200.0
2010-06-22 12:05:00,26.66,26.66,26.64,26.64,24600.0,17.8068,17.8068,17.7935,17.7935,24600.0
2010-06-22 12:10:00,26.65,26.66,26.65,26.66,24200.0,17.8001,17.8068,17.8001,17.8068,24200.0
2010-06-22 12:15:00,26.65,26.66,26.64,26.65,31900.0,17.8001,17.8068,17.7935,17.8001,31900.0
2010-06-22 12:20:00,26.65,26.66,26.64,26.65,34900.0,17.8001,17.8068,17.7935,17.8001,34900.0
2010-06-22 12:25:00,26.65,26.66,26.64,26.64,50100.0,17.8001,17.8068,17.7935,17.7935,50100.0
2010-06-22 12:30:00,26.63,26.64,26.63,26.64,8500.0,17.7868,17.7935,17.7868,17.7935,8500.0
2010-06-22 12:35:00,26.63,26.64,26.61,26.63,58400.0,17.7868,17.7935,17.7734,17.7868,58400.0
2010-06-22 12:40:00,26.63,26.63,26.61,26.61,27100.0,17.7868,17.7868,17.7734,17.7734,27100.0
2010-06-22 12:45:00,26.62,26.63,26.61,26.63,14900.0,17.7801,17.7868,17.7734,17.7868,14900.0
2010-06-22 12:50:00,26.63,26.63,26.61,26.62,20200.0,17.7868,17.7868,17.7734,17.7801,20200.0
2010-06-22 12:55:00,26.61,26.62,26.61,26.62,24900.0,17.7734,17.7801,17.7734,17.7801,24900.0
2010-06-22 13:00:00,26.61,26.63,26.61,26.63,48900.0,17.7734,17.7868,17.7734,17.7868,48900.0
2010-06-22 13:05:00,26.63,26.64,26.62,26.63,42300.0,17.7868,17.7935,17.7801,17.7868,42300.0
2010-06-22 13:10:00,26.64,26.64,26.62,26.62,36500.0,17.7935,17.7935,17.7801,17.7801,36500.0
2010-06-22 13:15:00,26.62,26.63,26.61,26.61,19700.0,17.7801,17.7868,17.7734,17.7734,19700.0
2010-06-22 13:20:00,26.61,26.63,26.6,26.61,53000.0,17.7734,17.7868,17.7667,17.7734,53000.0
2010-06-22 13:25:00,26.61,26.62,26.59,26.59,36600.0,17.7734,17.7801,17.7601,17.7601,36600.0
2010-06-22 13:30:00,26.6,26.6,26.58,26.59,47000.0,17.7667,17.7667,17.7534,17.7601,47000.0
2010-06-22 13:35:00,26.59,26.6,26.59,26.59,24100.0,17.7601,17.7667,17.7601,17.7601,24100.0
2010-06-22 13:40:00,26.6,26.62,26.58,26.62,68300.0,17.7667,17.7801,17.7534,17.7801,68300.0
2010-06-22 13:45:00,26.62,26.64,26.61,26.63,61000.0,17.7801,17.7935,17.7734,17.7868,61000.0
2010-06-22 13:50:00,26.63,26.64,26.6,26.61,94500.0,17.7868,17.7935,17.7667,17.7734,94500.0
2010-06-22 13:55:00,26.61,26.61,26.59,26.59,57000.0,17.7734,17.7734,17.7601,17.7601,57000.0
2010-06-22 14:00:00,26.59,26.59,26.55,26.55,77500.0,17.7601,17.7601,17.7333,17.7333,77500.0
2010-06-22 14:05:00,26.55,26.57,26.53,26.54,67400.0,17.7333,17.7467,17.72,17.7267,67400.0
2010-06-22 14:10:00,26.54,26.57,26.53,26.57,26100.0,17.7267,17.7467,17.72,17.7467,26100.0
2010-06-22 14:15:00,26.57,26.58,26.56,26.57,28700.0,17.7467,17.7534,17.74,17.7467,28700.0
2010-06-22 14:20:00,26.56,26.57,26.56,26.56,46100.0,17.74,17.7467,17.74,17.74,46100.0
2010-06-22 14:25:00,26.55,26.56,26.52,26.55,58000.0,17.7333,17.74,17.7133,17.7333,58000.0
2010-06-22 14:30:00,26.54,26.56,26.52,26.54,67100.0,17.7267,17.74,17.7133,17.7267,67100.0
2010-06-22 14:35:00,26.55,26.57,26.54,26.54,63200.0,17.7333,17.7467,17.7267,17.7267,63200.0
2010-06-22 14:40:00,26.54,26.54,26.46,26.47,89500.0,17.7267,17.7267,17.6732,17.6799,89500.0
2010-06-22 14:45:00,26.46,26.47,26.43,26.43,179500.0,17.6732,17.6799,17.6532,17.6532,179500.0
2010-06-22 14:50:00,26.43,26.44,26.4,26.42,150700.0,17.6532,17.6599,17.6332,17.6465,150700.0
2010-06-22 14:55:00,26.43,26.44,26.38,26.43,155500.0,17.6532,17.6599,17.6198,17.6532,155500.0
2010-06-22 15:00:00,26.44,26.47,26.43,26.47,73100.0,17.6599,17.6799,17.6532,17.6799,73100.0
2010-06-22 15:05:00,26.46,26.46,26.41,26.42,62100.0,17.6732,17.6732,17.6398,17.6465,62100.0
2010-06-22 15:10:00,26.42,26.47,26.4,26.47,45300.0,17.6465,17.6799,17.6332,17.6799,45300.0
2010-06-22 15:15:00,26.47,26.49,26.45,26.48,106300.0,17.6799,17.6933,17.6666,17.6866,106300.0
2010-06-22 15:20:00,26.48,26.49,26.42,26.42,137300.0,17.6866,17.6933,17.6465,17.6465,137300.0
2010-06-22 15:25:00,26.42,26.44,26.38,26.38,98000.0,17.6465,17.6599,17.6198,17.6198,98000.0
2010-06-22 15:30:00,26.39,26.39,26.34,26.36,137600.0,17.6265,17.6265,17.5931,17.6064,137600.0
2010-06-22 15:35:00,26.36,26.39,26.35,26.39,131300.0,17.6064,17.6265,17.5998,17.6265,131300.0
2010-06-22 15:40:00,26.38,26.4,26.37,26.38,271900.0,17.6198,17.6332,17.6131,17.6198,271900.0
2010-06-22 15:45:00,26.39,26.39,26.36,26.37,238200.0,17.6265,17.6265,17.6064,17.6131,238200.0
2010-06-22 15:50:00,26.37,26.38,26.33,26.34,305200.0,17.6131,17.6198,17.5864,17.5931,305200.0
2010-06-22 15:55:00,26.35,26.36,26.32,26.35,916000.0,17.5998,17.6064,17.5797,17.5998,916000.0
2010-06-23 09:30:00,26.4,26.43,26.37,26.41,53800.0,17.6332,17.6532,17.6131,17.6398,53800.0
2010-06-23 09:35:00,26.41,26.44,26.37,26.39,215800.0,17.6398,17.6599,17.6131,17.6265,215800.0
2010-06-23 09:40:00,26.38,26.4,26.37,26.37,112500.0,17.6198,17.6332,17.6131,17.6131,112500.0
2010-06-23 09:45:00,26.38,26.4,26.37,26.39,206800.0,17.6198,17.6332,17.6131,17.6265,206800.0
2010-06-23 09:50:00,26.38,26.43,26.38,26.41,55500.0,17.6198,17.6532,17.6198,17.6398,55500.0
2010-06-23 09:55:00,26.42,26.45,26.41,26.45,99200.0,17.6465,17.6666,17.6398,17.6666,99200.0
2010-06-23 10:00:00,26.44,26.44,26.3,26.3,230100.0,17.6599,17.6599,17.5664,17.5664,230100.0
2010-06-23 10:05:00,26.31,26.31,26.26,26.29,112700.0,17.573,17.573,17.5396,17.5597,112700.0
2010-06-23 10:10:00,26.29,26.35,26.29,26.35,32600.0,17.5597,17.5998,17.5597,17.5998,32600.0
2010-06-23 10:15:00,26.36,26.39,26.35,26.39,65500.0,17.6064,17.6265,17.5998,17.6265,65500.0
2010-06-23 10:20:00,26.38,26.38,26.36,26.36,117200.0,17.6198,17.6198,17.6064,17.6064,117200.0
2010-06-23 10:25:00,26.35,26.36,26.34,26.35,47500.0,17.5998,17.6064,17.5931,17.5998,47500.0
2010-06-23 10:30:00,26.35,26.37,26.35,26.36,91300.0,17.5998,17.6131,17.5998,17.6064,91300.0
2010-06-23 10:35:00,26.36,26.37,26.36,26.36,46200.0,17.6064,17.6131,17.6064,17.6064,46200.0
2010-06-23 10:40:00,26.36,26.37,26.35,26.35,38300.0,17.6064,17.6131,17.5998,17.5998,38300.0
2010-06-23 10:45:00,26.35,26.37,26.35,26.36,29600.0,17.5998,17.6131,17.5998,17.6064,29600.0
2010-06-23 10:50:00,26.36,26.36,26.34,26.35,38600.0,17.6064,17.6064,17.5931,17.5998,38600.0
2010-06-23 10:55:00,26.35,26.37,26.34,26.34,54900.0,17.5998,17.6131,17.5931,17.5931,54900.0
2010-06-23 11:00:00,26.34,26.34,26.33,26.34,28700.0,17.5931,17.5931,17.5864,17.5931,28700.0
2010-06-23 11:05:00,26.34,26.34,26.33,26.34,230500.0,17.5931,17.5931,17.5864,17.5931,230500.0
2010-06-23 11:10:00,26.33,26.34,26.31,26.32,39800.0,17.5864,17.5931,17.573,17.5797,39800.0
2010-06-23 11:15:00,26.32,26.33,26.31,26.32,82500.0,17.5797,17.5864,17.573,17.5797,82500.0
2010-06-23 11:20:00,26.33,26.35,26.32,26.34,71400.0,17.5864,17.5998,17.5797,17.5931,71400.0
2010-06-23 11:25:00,26.34,26.34,26.32,26.33,24900.0,17.5931,17.5931,17.5797,17.5864,24900.0
2010-06-23 11:30:00,26.33,26.33,26.33,26.33,18500.0,17.5864,17.5864,17.5864,17.5864,18500.0
2010-06-23 11:35:00,26.33,26.34,26.32,26.34,26000.0,17.5864,17.5931,17.5797,17.5931,26000.0
2010-06-23 11:40:00,26.34,26.34,26.31,26.32,290700.0,17.5931,17.5931,17.573,17.5797,290700.0
2010-06-23 11:45:00,26.32,26.33,26.31,26.32,47200.0,17.5797,17.5864,17.573,17.5797,47200.0
2010-06-23 11:50:00,26.32,26.33,26.32,26.33,72400.0,17.5797,17.5864,17.5797,17.5864,72400.0
2010-06-23 11:55:00,26.32,26.35,26.32,26.35,23800.0,17.5797,17.5998,17.5797,17.5998,23800.0
2010-06-23 12:00:00,26.35,26.36,26.34,26.34,15800.0,17.5998,17.6064,17.5931,17.5931,15800.0
2010-06-23 12:05:00,26.34,26.34,26.33,26.34,21900.0,17.5931,17.5931,17.5864,17.5931,21900.0
2010-06-23 12:10:00,26.33,26.33,26.32,26.32,19000.0,17.5864,17.5864,17.5797,17.5797,19000.0
2010-06-23 12:15:00,26.32,26.33,26.32,26.33,23600.0,17.5797,17.5864,17.5797,17.5864,23600.0
2010-06-23 12:20:00,26.33,26.34,26.33,26.34,9400.0,17.5864,17.5931,17.5864,17.5931,9400.0
2010-06-23 12:25:00,26.34,26.35,26.34,26.35,10300.0,17.5931,17.5998,17.5931,17.5998,10300.0
2010-06-23 12:30:00,26.34,26.35,26.33,26.33,16200.0,17.5931,17.5998,17.5864,17.5864,16200.0
2010-06-23 12:35:00,26.34,26.36,26.34,26.35,36600.0,17.5931,17.6064,17.5931,17.5998,36600.0
2010-06-23 12:40:00,26.35,26.36,26.35,26.36,11400.0,17.5998,17.6064,17.5998,17.6064,11400.0
2010-06-23 12:45:00,26.35,26.37,26.35,26.37,11800.0,17.5998,17.6131,17.5998,17.6131,11800.0
2010-06-23 12:50:00,26.38,26.39,26.38,26.38,71500.0,17.6198,17.6265,17.6198,17.6198,71500.0
2010-06-23 12:55:00,26.38,26.39,26.37,26.37,16400.0,17.6198,17.6265,17.6131,17.6131,16400.0
2010-06-23 13:00:00,26.38,26.4,26.38,26.38,27400.0,17.6198,17.6332,17.6198,17.6198,27400.0
2010-06-23 13:05:00,26.37,26.39,26.36,26.39,17000.0,17.6131,17.6265,17.6064,17.6265,17000.0
2010-06-23 13:10:00,26.39,26.39,26.37,26.37,36900.0,17.6265,17.6265,17.6131,17.6131,36900.0
2010-06-23 13:15:00,26.38,26.39,26.36,26.38,37700.0,17.6198,17.6265,17.6064,17.6198,37700.0
2010-06-23 13:20:00,26.38,26.38,26.36,26.36,39800.0,17.6198,17.6198,17.6064,17.6064,39800.0
2010-06-23 13:25:00,26.37,26.39,26.37,26.39,33900.0,17.6131,17.6265,17.6131,17.6265,33900.0
2010-06-23 13:30:00,26.39,26.41,26.39,26.41,24400.0,17.6265,17.6398,17.6265,17.6398,24400.0
2010-06-23 13:35:00,26.41,26.41,26.4,26.4,34400.0,17.6398,17.6398,17.6332,17.6332,34400.0
2010-06-23 13:40:00,26.4,26.42,26.4,26.41,28200.0,17.6332,17.6465,17.6332,17.6398,28200.0
2010-06-23 13:45:00,26.42,26.42,26.39,26.4,27500.0,17.6465,17.6465,17.6265,17.6332,27500.0
2010-06-23 13:50:00,26.4,26.41,26.4,26.4,42300.0,17.6332,17.6398,17.6332,17.6332,42300.0
2010-06-23 13:55:00,26.4,26.41,26.39,26.4,57000.0,17.6332,17.6398,17.6265,17.6332,57000.0
2010-06-23 14:00:00,26.41,26.43,26.4,26.43,47100.0,17.6398,17.6532,17.6332,17.6532,47100.0
2010-06-23 14:05:00,26.42,26.43,26.4,26.41,42800.0,17.6465,17.6532,17.6332,17.6398,42800.0
2010-06-23 14:10:00,26.41,26.42,26.39,26.42,64600.0,17.6398,17.6465,17.6265,17.6465,64600.0
2010-06-23 14:15:00,26.41,26.42,26.37,26.42,261600.0,17.6398,17.6465,17.6131,17.6465,261600.0
2010-06-23 14:20:00,26.41,26.41,26.37,26.38,98800.0,17.6398,17.6398,17.6131,17.6198,98800.0
2010-06-23 14:25:00,26.38,26.43,26.36,26.42,103300.0,17.6198,17.6532,17.6064,17.6465,103300.0
2010-06-23 14:30:00,26.44,26.54,26.44,26.5,304500.0,17.6599,17.7267,17.6599,17.7,304500.0
2010-06-23 14:35:00,26.49,26.51,26.49,26.49,122500.0,17.6933,17.7066,17.6933,17.6933,122500.0
2010-06-23 14:40:00,26.49,26.5,26.46,26.47,37400.0,17.6933,17.7,17.6732,17.6799,37400.0
2010-06-23 14:45:00,26.46,26.47,26.43,26.44,77300.0,17.6732,17.6799,17.6532,17.6599,77300.0
2010-06-23 14:50:00,26.44,26.46,26.42,26.46,79600.0,17.6599,17.6732,17.6465,17.6732,79600.0
2010-06-23 14:55:00,26.46,26.46,26.42,26.44,64900.0,17.6732,17.6732,17.6465,17.6599,64900.0
2010-06-23 15:00:00,26.44,26.46,26.42,26.42,72900.0,17.6599,17.6732,17.6465,17.6465,72900.0
2010-06-23 15:05:00,26.43,26.43,26.38,26.39,98000.0,17.6532,17.6532,17.6198,17.6265,98000.0
2010-06-23 15:10:00,26.39,26.45,26.39,26.43,142100.0,17.6265,17.6666,17.6265,17.6532,142100.0
2010-06-23 15:15:00,26.43,26.45,26.42,26.43,82800.0,17.6532,17.6666,17.6465,17.6532,82800.0
2010-06-23 15:20:00,26.43,26.47,26.43,26.47,185100.0,17.6532,17.6799,17.6532,17.6799,185100.0
2010-06-23 15:25:00,26.47,26.51,26.46,26.5,69800.0,17.6799,17.7066,17.6732,17.7,69800.0
2010-06-23 15:30:00,26.5,26.5,26.43,26.44,63500.0,17.7,17.7,17.6532,17.6599,63500.0
2010-06-23 15:35:00,26.44,26.48,26.42,26.47,51000.0,17.6599,17.6866,17.6465,17.6799,51000.0
2010-06-23 15:40:00,26.47,26.52,26.46,26.5,239600.0,17.6799,17.7133,17.6732,17.7,239600.0
2010-06-23 15:45:00,26.5,26.52,26.49,26.49,161400.0,17.7,17.7133,17.6933,17.6933,161400.0
2010-06-23 15:50:00,26.49,26.51,26.45,26.46,155900.0,17.6933,17.7066,17.6666,17.6732,155900.0
2010-06-23 15:55:00,26.45,26.46,26.41,26.44,552500.0,17.6666,17.6732,17.6398,17.6599,552500.0
2010-06-24 09:30:00,26.32,26.39,26.31,26.37,48900.0,17.5797,17.6265,17.573,17.6131,48900.0
2010-06-24 09:35:00,26.37,26.38,26.34,26.35,28500.0,17.6131,17.6198,17.5931,17.5998,28500.0
2010-06-24 09:40:00,26.35,26.37,26.33,26.34,102400.0,17.5998,17.6131,17.5864,17.5931,102400.0
2010-06-24 09:45:00,26.33,26.39,26.33,26.38,32800.0,17.5864,17.6265,17.5864,17.6198,32800.0
2010-06-24 09:50:00,26.38,26.39,26.36,26.37,38200.0,17.6198,17.6265,17.6064,17.6131,38200.0
2010-06-24 09:55:00,26.37,26.38,26.3,26.32,136900.0,17.6131,17.6198,17.5664,17.5797,136900.0
2010-06-24 10:00:00,26.32,26.34,26.31,26.34,22800.0,17.5797,17.5931,17.573,17.5931,22800.0
2010-06-24 10:05:00,26.33,26.35,26.32,26.34,146000.0,17.5864,17.5998,17.5797,17.5931,146000.0
2010-06-24 10:10:00,26.34,26.35,26.31,26.31,50200.0,17.5931,17.5998,17.573,17.573,50200.0
2010-06-24 10:15:00,26.3,26.34,26.3,26.34,48000.0,17.5664,17.5931,17.5664,17.5931,48000.0
2010-06-24 10:20:00,26.34,26.36,26.34,26.34,58900.0,17.5931,17.6064,17.5931,17.5931,58900.0
2010-06-24 10:25:00,26.35,26.38,26.34,26.35,26900.0,17.5998,17.6198,17.5931,17.5998,26900.0
2010-06-24 10:30:00,26.34,26.36,26.33,26.34,39800.0,17.5931,17.6064,17.5864,17.5931,39800.0
2010-06-24 10:35:00,26.34,26.35,26.32,26.34,53800.0,17.5931,17.5998,17.5797,17.5931,53800.0
2010-06-24 10:40:00,26.34,26.34,26.29,26.29,95400.0,17.5931,17.5931,17.5597,17.5597,95400.0
2010-06-24 10:45:00,26.28,26.31,26.27,26.31,22500.0,17.553,17.573,17.5463,17.573,22500.0
2010-06-24 10:50:00,26.31,26.31,26.25,26.25,32900.0,17.573,17.573,17.533,17.533,32900.0
2010-06-24 10:55:00,26.25,26.27,26.24,26.27,44300.0,17.533,17.5463,17.5263,17.5463,44300.0
2010-06-24 11:00:00,26.26,26.26,26.23,26.24,18800.0,17.5396,17.5396,17.5196,17.5263,18800.0
2010-06-24 11:05:00,26.23,26.23,26.2,26.22,52100.0,17.5196,17.5196,17.4996,17.5129,52100.0
2010-06-24 11:10:00,26.22,26.24,26.22,26.24,32000.0,17.5129,17.5263,17.5129,17.5263,32000.0
2010-06-24 11:15:00,26.25,26.25,26.24,26.24,106200.0,17.533,17.533,17.5263,17.5263,106200.0
2010-06-24 11:20:00,26.25,26.27,26.25,26.27,31300.0,17.533,17.5463,17.533,17.5463,31300.0
2010-06-24 11:25:00,26.27,26.29,26.24,26.24,57000.0,17.5463,17.5597,17.5263,17.5263,57000.0
2010-06-24 11:30:00,26.24,26.24,26.22,26.24,45600.0,17.5263,17.5263,17.5129,17.5263,45600.0
2010-06-24 11:35:00,26.23,26.25,26.23,26.24,38300.0,17.5196,17.533,17.5196,17.5263,38300.0
2010-06-24 11:40:00,26.24,26.25,26.23,26.24,9200.0,17.5263,17.533,17.5196,17.5263,9200.0
2010-06-24 11:45:00,26.23,26.26,26.23,26.26,29700.0,17.5196,17.5396,17.5196,17.5396,29700.0
2010-06-24 11:50:00,26.26,26.28,26.26,26.28,28300.0,17.5396,17.553,17.5396,17.553,28300.0
2010-06-24 11:55:00,26.28,26.28,26.25,26.27,26900.0,17.553,17.553,17.533,17.5463,26900.0
2010-06-24 12:00:00,26.28,26.33,26.28,26.33,153400.0,17.553,17.5864,17.553,17.5864,153400.0
2010-06-24 12:05:00,26.32,26.32,26.3,26.31,34100.0,17.5797,17.5797,17.5664,17.573,34100.0
2010-06-24 12:10:00,26.32,26.32,26.31,26.31,10100.0,17.5797,17.5797,17.573,17.573,10100.0
2010-06-24 12:15:00,26.31,26.33,26.31,26.31,22100.0,17.573,17.5864,17.573,17.573,22100.0
2010-06-24 12:20:00,26.31,26.33,26.31,26.32,31900.0,17.573,17.5864,17.573,17.5797,31900.0
2010-06-24 12:25:00,26.31,26.32,26.29,26.29,6000.0,17.573,17.5797,17.5597,17.5597,6000.0
2010-06-24 12:30:00,26.29,26.3,26.28,26.3,8900.0,17.5597,17.5664,17.553,17.5664,8900.0
2010-06-24 12:35:00,26.3,26.31,26.28,26.28,27000.0,17.5664,17.573,17.553,17.553,27000.0
2010-06-24 12:40:00,26.28,26.29,26.27,26.27,40100.0,17.553,17.5597,17.5463,17.5463,40100.0
2010-06-24 12:45:00,26.26,26.28,26.26,26.28,9500.0,17.5396,17.553,17.5396,17.553,9500.0
2010-06-24 12:50:00,26.28,26.32,26.28,26.3,25800.0,17.553,17.5797,17.553,17.5664,25800.0
2010-06-24 12:55:00,26.31,26.32,26.31,26.31,17000.0,17.573,17.5797,17.573,17.573,17000.0
2010-06-24 13:00:00,26.32,26.33,26.3,26.32,8200.0,17.5797,17.5864,17.5664,17.5797,8200.0
2010-06-24 13:05:00,26.32,26.33,26.31,26.32,31200.0,17.5797,17.5864,17.573,17.5797,31200.0
2010-06-24 13:10:00,26.33,26.34,26.33,26.34,24400.0,17.5864,17.5931,17.5864,17.5931,24400.0
2010-06-24 13:15:00,26.34,26.34,26.32,26.32,23800.0,17.5931,17.5931,17.5797,17.5797,23800.0
2010-06-24 13:20:00,26.32,26.34,26.32,26.34,24600.0,17.5797,17.5931,17.5797,17.5931,24600.0
2010-06-24 13:25:00,26.33,26.34,26.31,26.31,25200.0,17.5864,17.5931,17.573,17.573,25200.0
2010-06-24 13:30:00,26.32,26.33,26.31,26.33,12200.0,17.5797,17.5864,17.573,17.5864,12200.0
2010-06-24 13:35:00,26.33,26.35,26.32,26.33,27500.0,17.5864,17.5998,17.5797,17.5864,27500.0
2010-06-24 13:40:00,26.32,26.33,26.29,26.32,31800.0,17.5797,17.5864,17.5597,17.5797,31800.0
2010-06-24 13:45:00,26.32,26.32,26.3,26.31,30200.0,17.5797,17.5797,17.5664,17.573,30200.0
2010-06-24 13:50:00,26.31,26.33,26.3,26.32,73400.0,17.573,17.5864,17.5664,17.5797,73400.0
2010-06-24 13:55:00,26.31,26.34,26.3,26.32,101500.0,17.573,17.5931,17.5664,17.5797,101500.0
2010-06-24 14:00:00,26.32,26.32,26.3,26.3,44200.0,17.5797,17.5797,17.5664,17.5664,44200.0
2010-06-24 14:05:00,26.3,26.31,26.3,26.31,13900.0,17.5664,17.573,17.5664,17.573,13900.0
2010-06-24 14:10:00,26.31,26.31,26.28,26.28,74500.0,17.573,17.573,17.553,17.553,74500.0
2010-06-24 14:15:00,26.28,26.31,26.28,26.3,9800.0,17.553,17.573,17.553,17.5664,9800.0
2010-06-24 14:20:00,26.3,26.31,26.29,26.31,30900.0,17.5664,17.573,17.5597,17.573,30900.0
2010-06-24 14:25:00,26.31,26.32,26.3,26.3,59500.0,17.573,17.5797,17.5664,17.5664,59500.0
2010-06-24 14:30:00,26.3,26.31,26.28,26.28,81900.0,17.5664,17.573,17.553,17.553,81900.0
2010-06-24 14:35:00,26.29,26.29,26.28,26.28,32600.0,17.5597,17.5597,17.553,17.553,32600.0
2010-06-24 14:40:00,26.27,26.28,26.27,26.27,7400.0,17.5463,17.553,17.5463,17.5463,7400.0
2010-06-24 14:45:00,26.27,26.3,26.25,26.25,88900.0,17.5463,17.5664,17.533,17.533,88900.0
2010-06-24 14:50:00,26.25,26.26,26.23,26.24,30300.0,17.533,17.5396,17.5196,17.5263,30300.0
2010-06-24 14:55:00,26.23,26.25,26.21,26.24,26000.0,17.5196,17.533,17.5063,17.5263,26000.0
2010-06-24 15:00:00,26.24,26.27,26.24,26.26,22200.0,17.5263,17.5463,17.5263,17.5396,22200.0
2010-06-24 15:05:00,26.26,26.28,26.24,26.24,82400.0,17.5396,17.553,17.5263,17.5263,82400.0
2010-06-24 15:10:00,26.25,26.25,26.15,26.18,39400.0,17.533,17.533,17.4662,17.4862,39400.0
2010-06-24 15:15:00,26.17,26.19,26.14,26.15,137000.0,17.4795,17.4929,17.4595,17.4662,137000.0
2010-06-24 15:20:00,26.16,26.22,26.16,26.2,28400.0,17.4729,17.5129,17.4729,17.4996,28400.0
2010-06-24 15:25:00,26.2,26.27,26.19,26.24,89700.0,17.4996,17.5463,17.4929,17.5263,89700.0
2010-06-24 15:30:00,26.24,26.25,26.21,26.23,32300.0,17.5263,17.533,17.5063,17.5196,32300.0
2010-06-24 15:35:00,26.23,26.24,26.19,26.21,105600.0,17.5196,17.5263,17.4929,17.5063,105600.0
2010-06-24 15:40:00,26.2,26.23,26.2,26.23,118000.0,17.4996,17.5196,17.4996,17.5196,118000.0
2010-06-24 15:45:00,26.23,26.24,26.2,26.21,155200.0,17.5196,17.5263,17.4996,17.5063,155200.0
2010-06-24 15:50:00,26.22,26.23,26.2,26.21,156600.0,17.5129,17.5196,17.4996,17.5063,156600.0
2010-06-24 15:55:00,26.22,26.22,26.13,26.19,802000.0,17.5129,17.5129,17.4528,17.4929,802000.0
2010-06-25 09:30:00,26.19,26.23,26.14,26.15,69100.0,17.4929,17.5196,17.4595,17.4662,69100.0
2010-06-25 09:35:00,26.15,26.17,26.14,26.14,44800.0,17.4662,17.4795,17.4595,17.4595,44800.0
2010-06-25 09:40:00,26.14,26.18,26.13,26.16,73700.0,17.4595,17.4862,17.4528,17.4729,73700.0
2010-06-25 09:45:00,26.15,26.16,26.11,26.11,128200.0,17.4662,17.4729,17.4395,17.4395,128200.0
2010-06-25 09:50:00,26.11,26.11,26.05,26.05,169900.0,17.4395,17.4395,17.3994,17.3994,169900.0
2010-06-25 09:55:00,26.05,26.12,26.05,26.11,258800.0,17.3994,17.4461,17.3994,17.4395,258800.0
2010-06-25 10:00:00,26.11,26.13,26.1,26.11,77700.0,17.4395,17.4528,17.4328,17.4395,77700.0
2010-06-25 10:05:00,26.11,26.14,26.1,26.13,42200.0,17.4395,17.4595,17.4328,17.4528,42200.0
2010-06-25 10:10:00,26.13,26.14,26.11,26.13,74300.0,17.4528,17.4595,17.4395,17.4528,74300.0
2010-06-25 10:15:00,26.14,26.15,26.13,26.13,121300.0,17.4595,17.4662,17.4528,17.4528,121300.0
2010-06-25 10:20:00,26.12,26.13,26.07,26.08,184800.0,17.4461,17.4528,17.4127,17.4194,184800.0
2010-06-25 10:25:00,26.08,26.09,26.06,26.07,205300.0,17.4194,17.4261,17.4061,17.4127,205300.0
2010-06-25 10:30:00,26.07,26.08,26.04,26.06,194400.0,17.4127,17.4194,17.3927,17.4061,194400.0
2010-06-25 10:35:00,26.06,26.06,26.03,26.03,88800.0,17.4061,17.4061,17.386,17.386,88800.0
2010-06-25 10:40:00,26.04,26.05,26.03,26.05,34800.0,17.3927,17.3994,17.386,17.3994,34800.0
2010-06-25 10:45:00,26.05,26.06,26.05,26.05,37000.0,17.3994,17.4061,17.3994,17.3994,37000.0
2010-06-25 10:50:00,26.05,26.05,25.98,25.98,115000.0,17.3994,17.3994,17.3526,17.3526,115000.0
2010-06-25 10:55:00,25.99,26.01,25.98,26.0,69900.0,17.3593,17.3727,17.3526,17.366,69900.0
2010-06-25 11:00:00,26.0,26.01,25.99,25.99,212800.0,17.366,17.3727,17.3593,17.3593,212800.0
2010-06-25 11:05:00,25.99,26.02,25.99,26.01,220400.0,17.3593,17.3793,17.3593,17.3727,220400.0
2010-06-25 11:10:00,26.02,26.03,26.02,26.03,56000.0,17.3793,17.386,17.3793,17.386,56000.0
2010-06-25 11:15:00,26.02,26.03,26.01,26.01,62000.0,17.3793,17.386,17.3727,17.3727,62000.0
2010-06-25 11:20:00,26.01,26.01,25.98,25.99,223600.0,17.3727,17.3727,17.3526,17.3593,223600.0
2010-06-25 11:25:00,26.0,26.04,25.99,26.03,288900.0,17.366,17.3927,17.3593,17.386,288900.0
2010-06-25 11:30:00,26.04,26.05,26.03,26.04,125700.0,17.3927,17.3994,17.386,17.3927,125700.0
2010-06-25 11:35:00,26.04,26.04,26.0,26.0,28000.0,17.3927,17.3927,17.366,17.366,28000.0
2010-06-25 11:40:00,26.01,26.02,25.98,25.98,93500.0,17.3727,17.3793,17.3526,17.3526,93500.0
2010-06-25 11:45:00,25.98,26.02,25.97,26.02,119700.0,17.3526,17.3793,17.346,17.3793,119700.0
2010-06-25 11:50:00,26.02,26.06,26.02,26.05,46500.0,17.3793,17.4061,17.3793,17.3994,46500.0
2010-06-25 11:55:00,26.04,26.06,26.03,26.03,60200.0,17.3927,17.4061,17.386,17.386,60200.0
2010-06-25 12:00:00,26.03,26.04,26.01,26.04,56000.0,17.386,17.3927,17.3727,17.3927,56000.0
2010-06-25 12:05:00,26.03,26.06,26.02,26.06,31200.0,17.386,17.4061,17.3793,17.4061,31200.0
2010-06-25 12:10:00,26.05,26.06,26.04,26.05,28700.0,17.3994,17.4061,17.3927,17.3994,28700.0
2010-06-25 12:15:00,26.05,26.05,26.03,26.05,50700.0,17.3994,17.3994,17.386,17.3994,50700.0
2010-06-25 12:20:00,26.04,26.07,26.04,26.06,58400.0,17.3927,17.4127,17.3927,17.4061,58400.0
2010-06-25 12:25:00,26.05,26.05,26.04,26.05,76800.0,17.3994,17.3994,17.3927,17.3994,76800.0
2010-06-25 12:30:00,26.05,26.07,26.05,26.06,93200.0,17.3994,17.4127,17.3994,17.4061,93200.0
2010-06-25 12:35:00,26.06,26.06,26.03,26.03,51300.0,17.4061,17.4061,17.386,17.386,51300.0
2010-06-25 12:40:00,26.02,26.04,26.02,26.02,22600.0,17.3793,17.3927,17.3793,17.3793,22600.0
2010-06-25 12:45:00,26.02,26.03,26.02,26.02,68000.0,17.3793,17.386,17.3793,17.3793,68000.0
2010-06-25 12:50:00,26.02,26.02,25.97,25.98,41700.0,17.3793,17.3793,17.346,17.3526,41700.0
2010-06-25 12:55:00,25.98,26.0,25.98,25.99,32200.0,17.3526,17.366,17.3526,17.3593,32200.0
2010-06-25 13:00:00,25.99,26.01,25.98,26.01,60700.0,17.3593,17.3727,17.3526,17.3727,60700.0
2010-06-25 13:05:00,26.01,26.04,26.01,26.04,39300.0,17.3727,17.3927,17.3727,17.3927,39300.0
2010-06-25 13:10:00,26.03,26.05,26.03,26.03,130900.0,17.386,17.3994,17.386,17.386,130900.0
2010-06-25 13:15:00,26.02,26.04,26.02,26.03,189500.0,17.3793,17.3927,17.3793,17.386,189500.0
2010-06-25 13:20:00,26.04,26.04,26.02,26.03,29500.0,17.3927,17.3927,17.3793,17.386,29500.0
2010-06-25 13:25:00,26.03,26.08,26.03,26.08,60200.0,17.386,17.4194,17.386,17.4194,60200.0
2010-06-25 13:30:00,26.08,26.12,26.08,26.12,66200.0,17.4194,17.4461,17.4194,17.4461,66200.0
2010-06-25 13:35:00,26.13,26.16,26.1,26.1,47600.0,17.4528,17.4729,17.4328,17.4328,47600.0
2010-06-25 13:40:00,26.1,26.11,26.07,26.08,105300.0,17.4328,17.4395,17.4127,17.4194,105300.0
2010-06-25 13:45:00,26.08,26.1,26.07,26.08,37200.0,17.4194,17.4328,17.4127,17.4194,37200.0
2010-06-25 13:50:00,26.08,26.08,26.06,26.06,85300.0,17.4194,17.4194,17.4061,17.4061,85300.0
2010-06-25 13:55:00,26.06,26.07,26.05,26.06,29000.0,17.4061,17.4127,17.3994,17.4061,29000.0
2010-06-25 14:00:00,26.06,26.08,26.05,26.05,51400.0,17.4061,17.4194,17.3994,17.3994,51400.0
2010-06-25 14:05:00,26.05,26.05,26.03,26.04,34300.0,17.3994,17.3994,17.386,17.3927,34300.0
2010-06-25 14:10:00,26.05,26.08,26.05,26.08,23600.0,17.3994,17.4194,17.3994,17.4194,23600.0
2010-06-25 14:15:00,26.07,26.08,26.07,26.08,48700.0,17.4127,17.4194,17.4127,17.4194,48700.0
2010-06-25 14:20:00,26.08,26.08,26.05,26.05,52600.0,17.4194,17.4194,17.3994,17.3994,52600.0
2010-06-25 14:25:00,26.04,26.06,26.03,26.04,45700.0,17.3927,17.4061,17.386,17.3927,45700.0
2010-06-25 14:30:00,26.05,26.06,26.02,26.05,41300.0,17.3994,17.4061,17.3793,17.3994,41300.0
2010-06-25 14:35:00,26.05,26.06,26.04,26.05,48300.0,17.3994,17.4061,17.3927,17.3994,48300.0
2010-06-25 14:40:00,26.04,26.08,26.04,26.07,25700.0,17.3927,17.4194,17.3927,17.4127,25700.0
2010-06-25 14:45:00,26.06,26.06,26.04,26.05,58400.0,17.4061,17.4061,17.3927,17.3994,58400.0
2010-06-25 14:50:00,26.04,26.06,26.04,26.05,39400.0,17.3927,17.4061,17.3927,17.3994,39400.0
2010-06-25 14:55:00,26.05,26.06,26.02,26.03,41400.0,17.3994,17.4061,17.3793,17.386,41400.0
2010-06-25 15:00:00,26.03,26.03,26.0,26.02,119600.0,17.386,17.386,17.366,17.3793,119600.0
2010-06-25 15:05:00,26.02,26.02,26.0,26.02,86800.0,17.3793,17.3793,17.366,17.3793,86800.0
2010-06-25 15:10:00,26.02,26.03,26.01,26.02,115700.0,17.3793,17.386,17.3727,17.3793,115700.0
2010-06-25 15:15:00,26.03,26.03,25.96,25.98,85900.0,17.386,17.386,17.3393,17.3526,85900.0
2010-06-25 15:20:00,25.98,25.99,25.96,25.98,100800.0,17.3526,17.3593,17.3393,17.3526,100800.0
2010-06-25 15:25:00,25.98,25.99,25.97,25.97,40100.0,17.3526,17.3593,17.346,17.346,40100.0
2010-06-25 15:30:00,25.98,26.03,25.97,26.03,152200.0,17.3526,17.386,17.346,17.386,152200.0
2010-06-25 15:35:00,26.04,26.04,26.02,26.02,176500.0,17.3927,17.3927,17.3793,17.3793,176500.0
2010-06-25 15:40:00,26.03,26.04,25.98,25.99,192800.0,17.386,17.3927,17.3526,17.3593,192800.0
2010-06-25 15:45:00,25.99,25.99,25.89,25.9,300200.0,17.3593,17.3593,17.2925,17.2992,300200.0
2010-06-25 15:50:00,25.89,25.9,25.86,25.88,620800.0,17.2925,17.2992,17.2725,17.2858,620800.0
2010-06-25 15:55:00,25.89,25.92,25.86,25.89,2769600.0,17.2925,17.3126,17.2725,17.2925,2769600.0
2010-06-28 09:30:00,25.9,25.94,25.9,25.92,43900.0,17.2992,17.3259,17.2992,17.3126,43900.0
2010-06-28 09:35:00,25.92,25.96,25.91,25.94,59400.0,17.3126,17.3393,17.3059,17.3259,59400.0
2010-06-28 09:40:00,25.94,25.94,25.92,25.93,44100.0,17.3259,17.3259,17.3126,17.3192,44100.0
2010-06-28 09:45:00,25.93,25.93,25.89,25.9,56300.0,17.3192,17.3192,17.2925,17.2992,56300.0
2010-06-28 09:50:00,25.91,25.92,25.87,25.87,89000.0,17.3059,17.3126,17.2792,17.2792,89000.0
2010-06-28 09:55:00,25.88,25.88,25.83,25.86,164000.0,17.2858,17.2858,17.2524,17.2725,164000.0
2010-06-28 10:00:00,25.86,25.95,25.85,25.95,141000.0,17.2725,17.3326,17.2658,17.3326,141000.0
2010-06-28 10:05:00,25.94,25.99,25.94,25.99,210500.0,17.3259,17.3593,17.3259,17.3593,210500.0
2010-06-28 10:10:00,25.99,26.03,25.98,26.03,105800.0,17.3593,17.386,17.3526,17.386,105800.0
2010-06-28 10:15:00,26.02,26.02,25.99,26.02,46900.0,17.3793,17.3793,17.3593,17.3793,46900.0
2010-06-28 10:20:00,26.02,26.05,26.02,26.05,45200.0,17.3793,17.3994,17.3793,17.3994,45200.0
2010-06-28 10:25:00,26.05,26.05,26.03,26.04,20300.0,17.3994,17.3994,17.386,17.3927,20300.0
2010-06-28 10:30:00,26.04,26.06,26.03,26.04,84100.0,17.3927,17.4061,17.386,17.3927,84100.0
2010-06-28 10:35:00,26.03,26.06,26.03,26.04,73200.0,17.386,17.4061,17.386,17.3927,73200.0
2010-06-28 10:40:00,26.04,26.07,26.03,26.05,151600.0,17.3927,17.4127,17.386,17.3994,151600.0
2010-06-28 10:45:00,26.04,26.09,26.04,26.08,35200.0,17.3927,17.4261,17.3927,17.4194,35200.0
2010-06-28 10:50:00,26.08,26.1,26.07,26.09,33400.0,17.4194,17.4328,17.4127,17.4261,33400.0
2010-06-28 10:55:00,26.1,26.12,26.09,26.12,83500.0,17.4328,17.4461,17.4261,17.4461,83500.0
2010-06-28 11:00:00,26.13,26.13,26.11,26.13,49400.0,17.4528,17.4528,17.4395,17.4528,49400.0
2010-06-28 11:05:00,26.13,26.16,26.13,26.15,138600.0,17.4528,17.4729,17.4528,17.4662,138600.0
2010-06-28 11:10:00,26.15,26.18,26.15,26.18,60600.0,17.4662,17.4862,17.4662,17.4862,60600.0
2010-06-28 11:15:00,26.18,26.18,26.15,26.17,40100.0,17.4862,17.4862,17.4662,17.4795,40100.0
2010-06-28 11:20:00,26.15,26.16,26.13,26.14,38400.0,17.4662,17.4729,17.4528,17.4595,38400.0
2010-06-28 11:25:00,26.14,26.17,26.14,26.17,209600.0,17.4595,17.4795,17.4595,17.4795,209600.0
2010-06-28 11:30:00,26.17,26.19,26.17,26.18,124000.0,17.4795,17.4929,17.4795,17.4862,124000.0
2010-06-28 11:35:00,26.18,26.19,26.17,26.18,36900.0,17.4862,17.4929,17.4795,17.4862,36900.0
2010-06-28 11:40:00,26.19,26.21,26.19,26.2,32300.0,17.4929,17.5063,17.4929,17.4996,32300.0
2010-06-28 11:45:00,26.19,26.2,26.18,26.19,101100.0,17.4929,17.4996,17.4862,17.4929,101100.0
2010-06-28 11:50:00,26.19,26.19,26.17,26.17,122700.0,17.4929,17.4929,17.4795,17.4795,122700.0
2010-06-28 11:55:00,26.17,26.17,26.14,26.14,37300.0,17.4795,17.4795,17.4595,17.4595,37300.0
2010-06-28 12:00:00,26.14,26.15,26.12,26.12,53200.0,17.4595,17.4662,17.4461,17.4461,53200.0
2010-06-28 12:05:00,26.12,26.13,26.11,26.13,68900.0,17.4461,17.4528,17.4395,17.4528,68900.0
2010-06-28 12:10:00,26.13,26.13,26.12,26.13,27600.0,17.4528,17.4528,17.4461,17.4528,27600.0
2010-06-28 12:15:00,26.12,26.13,26.1,26.12,69900.0,17.4461,17.4528,17.4328,17.4461,69900.0
2010-06-28 12:20:00,26.12,26.12,26.1,26.1,45500.0,17.4461,17.4461,17.4328,17.4328,45500.0
2010-06-28 12:25:00,26.11,26.13,26.1,26.13,32800.0,17.4395,17.4528,17.4328,17.4528,32800.0
2010-06-28 12:30:00,26.13,26.14,26.13,26.14,28000.0,17.4528,17.4595,17.4528,17.4595,28000.0
2010-06-28 12:35:00,26.13,26.15,26.11,26.11,74400.0,17.4528,17.4662,17.4395,17.4395,74400.0
2010-06-28 12:40:00,26.11,26.12,26.09,26.12,61300.0,17.4395,17.4461,17.4261,17.4461,61300.0
2010-06-28 12:45:00,26.12,26.14,26.11,26.14,27300.0,17.4461,17.4595,17.4395,17.4595,27300.0
2010-06-28 12:50:00,26.14,26.17,26.13,26.17,71100.0,17.4595,17.4795,17.4528,17.4795,71100.0
2010-06-28 12:55:00,26.16,26.17,26.16,26.17,27500.0,17.4729,17.4795,17.4729,17.4795,27500.0
2010-06-28 13:00:00,26.17,26.17,26.15,26.16,65200.0,17.4795,17.4795,17.4662,17.4729,65200.0
2010-06-28 13:05:00,26.16,26.17,26.14,26.17,67200.0,17.4729,17.4795,17.4595,17.4795,67200.0
2010-06-28 13:10:00,26.16,26.16,26.14,26.14,36600.0,17.4729,17.4729,17.4595,17.4595,36600.0
2010-06-28 13:15:00,26.15,26.16,26.14,26.15,63100.0,17.4662,17.4729,17.4595,17.4662,63100.0
2010-06-28 13:20:00,26.15,26.16,26.14,26.16,39600.0,17.4662,17.4729,17.4595,17.4729,39600.0
2010-06-28 13:25:00,26.16,26.17,26.15,26.16,54700.0,17.4729,17.4795,17.4662,17.4729,54700.0
2010-06-28 13:30:00,26.15,26.16,26.13,26.13,64000.0,17.4662,17.4729,17.4528,17.4528,64000.0
2010-06-28 13:35:00,26.13,26.16,26.13,26.16,44900.0,17.4528,17.4729,17.4528,17.4729,44900.0
2010-06-28 13:40:00,26.16,26.16,26.14,26.15,33600.0,17.4729,17.4729,17.4595,17.4662,33600.0
2010-06-28 13:45:00,26.15,26.17,26.14,26.17,123500.0,17.4662,17.4795,17.4595,17.4795,123500.0
2010-06-28 13:50:00,26.16,26.18,26.16,26.16,49400.0,17.4729,17.4862,17.4729,17.4729,49400.0
2010-06-28 13:55:00,26.16,26.17,26.15,26.17,58200.0,17.4729,17.4795,17.4662,17.4795,58200.0
2010-06-28 14:00:00,26.16,26.17,26.15,26.16,34800.0,17.4729,17.4795,17.4662,17.4729,34800.0
2010-06-28 14:05:00,26.16,26.16,26.15,26.16,31300.0,17.4729,17.4729,17.4662,17.4729,31300.0
2010-06-28 14:10:00,26.16,26.18,26.16,26.18,51500.0,17.4729,17.4862,17.4729,17.4862,51500.0
2010-06-28 14:15:00,26.18,26.18,26.17,26.17,37000.0,17.4862,17.4862,17.4795,17.4795,37000.0
2010-06-28 14:20:00,26.18,26.18,26.17,26.18,39500.0,17.4862,17.4862,17.4795,17.4862,39500.0
2010-06-28 14:25:00,26.17,26.19,26.16,26.16,56600.0,17.4795,17.4929,17.4729,17.4729,56600.0
2010-06-28 14:30:00,26.15,26.17,26.15,26.16,40300.0,17.4662,17.4795,17.4662,17.4729,40300.0
2010-06-28 14:35:00,26.15,26.18,26.14,26.18,302400.0,17.4662,17.4862,17.4595,17.4862,302400.0
2010-06-28 14:40:00,26.17,26.2,26.17,26.2,50600.0,17.4795,17.4996,17.4795,17.4996,50600.0
2010-06-28 14:45:00,26.19,26.2,26.19,26.2,66100.0,17.4929,17.4996,17.4929,17.4996,66100.0
2010-06-28 14:50:00,26.2,26.21,26.18,26.18,49500.0,17.4996,17.5063,17.4862,17.4862,49500.0
2010-06-28 14:55:00,26.18,26.2,26.18,26.19,35200.0,17.4862,17.4996,17.4862,17.4929,35200.0
2010-06-28 15:00:00,26.19,26.21,26.19,26.2,64100.0,17.4929,17.5063,17.4929,17.4996,64100.0
2010-06-28 15:05:00,26.2,26.21,26.19,26.19,187400.0,17.4996,17.5063,17.4929,17.4929,187400.0
2010-06-28 15:10:00,26.2,26.2,26.17,26.17,117000.0,17.4996,17.4996,17.4795,17.4795,117000.0
2010-06-28 15:15:00,26.17,26.18,26.16,26.17,49800.0,17.4795,17.4862,17.4729,17.4795,49800.0
2010-06-28 15:20:00,26.18,26.18,26.14,26.15,72200.0,17.4862,17.4862,17.4595,17.4662,72200.0
2010-06-28 15:25:00,26.14,26.16,26.13,26.14,175900.0,17.4595,17.4729,17.4528,17.4595,175900.0
2010-06-28 15:30:00,26.14,26.16,26.12,26.16,221700.0,17.4595,17.4729,17.4461,17.4729,221700.0
2010-06-28 15:35:00,26.16,26.17,26.15,26.16,157100.0,17.4729,17.4795,17.4662,17.4729,157100.0
2010-06-28 15:40:00,26.15,26.19,26.14,26.19,305900.0,17.4662,17.4929,17.4595,17.4929,305900.0
2010-06-28 15:45:00,26.19,26.19,26.16,26.18,176400.0,17.4929,17.4929,17.4729,17.4862,176400.0
2010-06-28 15:50:00,26.18,26.18,26.12,26.13,266300.0,17.4862,17.4862,17.4461,17.4528,266300.0
2010-06-28 15:55:00,26.14,26.14,26.1,26.1,1264700.0,17.4595,17.4595,17.4328,17.4328,1264700.0
2010-06-29 09:30:00,25.91,25.93,25.87,25.93,104000.0,17.3059,17.3192,17.2792,17.3192,104000.0
2010-06-29 09:35:00,25.94,25.98,25.93,25.94,30200.0,17.3259,17.3526,17.3192,17.3259,30200.0
2010-06-29 09:40:00,25.94,25.94,25.88,25.89,107300.0,17.3259,17.3259,17.2858,17.2925,107300.0
2010-06-29 09:45:00,25.89,25.92,25.83,25.86,106700.0,17.2925,17.3126,17.2524,17.2725,106700.0
2010-06-29 09:50:00,25.85,25.88,25.83,25.88,98200.0,17.2658,17.2858,17.2524,17.2858,98200.0
2010-06-29 09:55:00,25.88,25.92,25.88,25.9,159300.0,17.2858,17.3126,17.2858,17.2992,159300.0
2010-06-29 10:00:00,25.9,25.9,25.71,25.77,528700.0,17.2992,17.2992,17.1723,17.2124,528700.0
2010-06-29 10:05:00,25.76,25.82,25.74,25.81,358200.0,17.2057,17.2458,17.1923,17.2391,358200.0
2010-06-29 10:10:00,25.81,25.83,25.8,25.82,77000.0,17.2391,17.2524,17.2324,17.2458,77000.0
2010-06-29 10:15:00,25.82,25.82,25.75,25.78,72800.0,17.2458,17.2458,17.199,17.219,72800.0
2010-06-29 10:20:00,25.77,25.78,25.75,25.76,193000.0,17.2124,17.219,17.199,17.2057,193000.0
2010-06-29 10:25:00,25.76,25.76,25.66,25.67,187700.0,17.2057,17.2057,17.1389,17.1456,187700.0
2010-06-29 10:30:00,25.67,25.75,25.67,25.73,236600.0,17.1456,17.199,17.1456,17.1856,236600.0
2010-06-29 10:35:00,25.73,25.75,25.72,25.75,37200.0,17.1856,17.199,17.179,17.199,37200.0
2010-06-29 10:40:00,25.75,25.77,25.74,25.76,16600.0,17.199,17.2124,17.1923,17.2057,16600.0
2010-06-29 10:45:00,25.75,25.76,25.74,25.75,14800.0,17.199,17.2057,17.1923,17.199,14800.0
2010-06-29 10:50:00,25.75,25.76,25.74,25.75,24800.0,17.199,17.2057,17.1923,17.199,24800.0
2010-06-29 10:55:00,25.76,25.78,25.75,25.77,64800.0,17.2057,17.219,17.199,17.2124,64800.0
2010-06-29 11:00:00,25.77,25.78,25.76,25.76,20900.0,17.2124,17.219,17.2057,17.2057,20900.0
2010-06-29 11:05:00,25.77,25.79,25.75,25.79,21400.0,17.2124,17.2257,17.199,17.2257,21400.0
2010-06-29 11:10:00,25.79,25.81,25.78,25.8,129000.0,17.2257,17.2391,17.219,17.2324,129000.0
2010-06-29 11:15:00,25.8,25.8,25.77,25.77,43200.0,17.2324,17.2324,17.2124,17.2124,43200.0
2010-06-29 11:20:00,25.77,25.8,25.77,25.77,40100.0,17.2124,17.2324,17.2124,17.2124,40100.0
2010-06-29 11:25:00,25.77,25.77,25.74,25.75,33200.0,17.2124,17.2124,17.1923,17.199,33200.0
2010-06-29 11:30:00,25.75,25.79,25.75,25.76,54100.0,17.199,17.2257,17.199,17.2057,54100.0
2010-06-29 11:35:00,25.76,25.78,25.75,25.78,28000.0,17.2057,17.219,17.199,17.219,28000.0
2010-06-29 11:40:00,25.77,25.78,25.75,25.77,39400.0,17.2124,17.219,17.199,17.2124,39400.0
2010-06-29 11:45:00,25.77,25.78,25.75,25.77,59800.0,17.2124,17.219,17.199,17.2124,59800.0
2010-06-29 11:50:00,25.77,25.78,25.76,25.76,12800.0,17.2124,17.219,17.2057,17.2057,12800.0
2010-06-29 11:55:00,25.76,25.77,25.74,25.75,29900.0,17.2057,17.2124,17.1923,17.199,29900.0
2010-06-29 12:00:00,25.75,25.75,25.72,25.72,45400.0,17.199,17.199,17.179,17.179,45400.0
2010-06-29 12:05:00,25.73,25.75,25.71,25.75,85200.0,17.1856,17.199,17.1723,17.199,85200.0
2010-06-29 12:10:00,25.74,25.75,25.72,25.74,109300.0,17.1923,17.199,17.179,17.1923,109300.0
2010-06-29 12:15:00,25.74,25.76,25.73,25.75,71100.0,17.1923,17.2057,17.1856,17.199,71100.0
2010-06-29 12:20:00,25.75,25.79,25.74,25.79,31300.0,17.199,17.2257,17.1923,17.2257,31300.0
2010-06-29 12:25:00,25.8,25.8,25.76,25.76,27600.0,17.2324,17.2324,17.2057,17.2057,27600.0
2010-06-29 12:30:00,25.76,25.76,25.74,25.74,14200.0,17.2057,17.2057,17.1923,17.1923,14200.0
2010-06-29 12:35:00,25.75,25.76,25.73,25.73,10300.0,17.199,17.2057,17.1856,17.1856,10300.0
2010-06-29 12:40:00,25.74,25.76,25.73,25.74,34900.0,17.1923,17.2057,17.1856,17.1923,34900.0
2010-06-29 12:45:00,25.74,25.77,25.74,25.77,13400.0,17.1923,17.2124,17.1923,17.2124,13400.0
2010-06-29 12:50:00,25.76,25.77,25.76,25.76,24100.0,17.2057,17.2124,17.2057,17.2057,24100.0
2010-06-29 12:55:00,25.75,25.75,25.74,25.75,19000.0,17.199,17.199,17.1923,17.199,19000.0
2010-06-29 13:00:00,25.74,25.75,25.74,25.75,30000.0,17.1923,17.199,17.1923,17.199,30000.0
2010-06-29 13:05:00,25.75,25.76,25.72,25.74,22900.0,17.199,17.2057,17.179,17.1923,22900.0
2010-06-29 13:10:00,25.75,25.75,25.72,25.73,26400.0,17.199,17.199,17.179,17.1856,26400.0
2010-06-29 13:15:00,25.72,25.74,25.7,25.7,42600.0,17.179,17.1923,17.1656,17.1656,42600.0
2010-06-29 13:20:00,25.71,25.73,25.7,25.7,56300.0,17.1723,17.1856,17.1656,17.1656,56300.0
2010-06-29 13:25:00,25.69,25.71,25.68,25.7,30300.0,17.1589,17.1723,17.1523,17.1656,30300.0
2010-06-29 13:30:00,25.7,25.71,25.66,25.67,47800.0,17.1656,17.1723,17.1389,17.1456,47800.0
2010-06-29 13:35:00,25.66,25.69,25.65,25.67,160600.0,17.1389,17.1589,17.1322,17.1456,160600.0
2010-06-29 13:40:00,25.66,25.71,25.66,25.71,31100.0,17.1389,17.1723,17.1389,17.1723,31100.0
2010-06-29 13:45:00,25.7,25.72,25.69,25.71,83100.0,17.1656,17.179,17.1589,17.1723,83100.0
2010-06-29 13:50:00,25.71,25.72,25.7,25.71,45900.0,17.1723,17.179,17.1656,17.1723,45900.0
2010-06-29 13:55:00,25.7,25.75,25.7,25.74,52800.0,17.1656,17.199,17.1656,17.1923,52800.0
2010-06-29 14:00:00,25.74,25.75,25.74,25.74,32200.0,17.1923,17.199,17.1923,17.1923,32200.0
2010-06-29 14:05:00,25.75,25.77,25.74,25.76,45400.0,17.199,17.2124,17.1923,17.2057,45400.0
2010-06-29 14:10:00,25.76,25.78,25.75,25.77,53900.0,17.2057,17.219,17.199,17.2124,53900.0
2010-06-29 14:15:00,25.77,25.78,25.76,25.76,48900.0,17.2124,17.219,17.2057,17.2057,48900.0
2010-06-29 14:20:00,25.77,25.77,25.74,25.76,41900.0,17.2124,17.2124,17.1923,17.2057,41900.0
2010-06-29 14:25:00,25.77,25.78,25.76,25.76,225700.0,17.2124,17.219,17.2057,17.2057,225700.0
2010-06-29 14:30:00,25.75,25.75,25.72,25.74,108100.0,17.199,17.199,17.179,17.1923,108100.0
2010-06-29 14:35:00,25.74,25.75,25.71,25.72,113800.0,17.1923,17.199,17.1723,17.179,113800.0
2010-06-29 14:40:00,25.72,25.73,25.7,25.72,79000.0,17.179,17.1856,17.1656,17.179,79000.0
2010-06-29 14:45:00,25.71,25.72,25.69,25.7,101900.0,17.1723,17.179,17.1589,17.1656,101900.0
2010-06-29 14:50:00,25.7,25.75,25.68,25.71,160500.0,17.1656,17.199,17.1523,17.1723,160500.0
2010-06-29 14:55:00,25.72,25.72,25.68,25.68,86900.0,17.179,17.179,17.1523,17.1523,86900.0
2010-06-29 15:00:00,25.68,25.73,25.68,25.72,60200.0,17.1523,17.1856,17.1523,17.179,60200.0
2010-06-29 15:05:00,25.73,25.75,25.71,25.71,83900.0,17.1856,17.199,17.1723,17.1723,83900.0
2010-06-29 15:10:00,25.71,25.71,25.69,25.69,123800.0,17.1723,17.1723,17.1589,17.1589,123800.0
2010-06-29 15:15:00,25.7,25.72,25.66,25.66,72800.0,17.1656,17.179,17.1389,17.1389,72800.0
2010-06-29 15:20:00,25.66,25.66,25.6,25.65,397500.0,17.1389,17.1389,17.0988,17.1322,397500.0
2010-06-29 15:25:00,25.66,25.66,25.61,25.64,190600.0,17.1389,17.1389,17.1055,17.1255,190600.0
2010-06-29 15:30:00,25.64,25.66,25.61,25.65,160700.0,17.1255,17.1389,17.1055,17.1322,160700.0
2010-06-29 15:35:00,25.64,25.68,25.64,25.67,195600.0,17.1255,17.1523,17.1255,17.1456,195600.0
2010-06-29 15:40:00,25.67,25.69,25.64,25.64,122900.0,17.1456,17.1589,17.1255,17.1255,122900.0
2010-06-29 15:45:00,25.64,25.64,25.6,25.61,805400.0,17.1255,17.1255,17.0988,17.1055,805400.0
2010-06-29 15:50:00,25.62,25.72,25.61,25.72,912700.0,17.1122,17.179,17.1055,17.179,912700.0
2010-06-29 15:55:00,25.73,25.76,25.69,25.7,1348200.0,17.1856,17.2057,17.1589,17.1656,1348200.0
2010-06-30 09:30:00,25.61,25.66,25.58,25.62,137300.0,17.1055,17.1389,17.0855,17.1122,137300.0
2010-06-30 09:35:00,25.62,25.62,25.56,25.59,194100.0,17.1122,17.1122,17.0721,17.0921,194100.0
2010-06-30 09:40:00,25.6,25.62,25.58,25.62,398100.0,17.0988,17.1122,17.0855,17.1122,398100.0
2010-06-30 09:45:00,25.61,25.66,25.61,25.65,166800.0,17.1055,17.1389,17.1055,17.1322,166800.0
2010-06-30 09:50:00,25.65,25.65,25.63,25.64,133800.0,17.1322,17.1322,17.1189,17.1255,133800.0
2010-06-30 09:55:00,25.64,25.65,25.62,25.63,46400.0,17.1255,17.1322,17.1122,17.1189,46400.0
2010-06-30 10:00:00,25.64,25.64,25.6,25.6,74400.0,17.1255,17.1255,17.0988,17.0988,74400.0
2010-06-30 10:05:00,25.59,25.63,25.59,25.61,38200.0,17.0921,17.1189,17.0921,17.1055,38200.0
2010-06-30 10:10:00,25.61,25.64,25.61,25.63,28700.0,17.1055,17.1255,17.1055,17.1189,28700.0
2010-06-30 10:15:00,25.63,25.65,25.63,25.64,40800.0,17.1189,17.1322,17.1189,17.1255,40800.0
2010-06-30 10:20:00,25.63,25.63,25.61,25.62,42300.0,17.1189,17.1189,17.1055,17.1122,42300.0
2010-06-30 10:25:00,25.62,25.65,25.61,25.63,74100.0,17.1122,17.1322,17.1055,17.1189,74100.0
2010-06-30 10:30:00,25.63,25.64,25.62,25.64,222500.0,17.1189,17.1255,17.1122,17.1255,222500.0
2010-06-30 10:35:00,25.64,25.68,25.64,25.67,112000.0,17.1255,17.1523,17.1255,17.1456,112000.0
2010-06-30 10:40:00,25.67,25.67,25.61,25.64,38100.0,17.1456,17.1456,17.1055,17.1255,38100.0
2010-06-30 10:45:00,25.63,25.66,25.62,25.63,43700.0,17.1189,17.1389,17.1122,17.1189,43700.0
2010-06-30 10:50:00,25.62,25.67,25.62,25.67,33700.0,17.1122,17.1456,17.1122,17.1456,33700.0
2010-06-30 10:55:00,25.67,25.67,25.66,25.66,24500.0,17.1456,17.1456,17.1389,17.1389,24500.0
2010-06-30 11:00:00,25.65,25.68,25.64,25.67,23200.0,17.1322,17.1523,17.1255,17.1456,23200.0
2010-06-30 11:05:00,25.67,25.69,25.65,25.66,56500.0,17.1456,17.1589,17.1322,17.1389,56500.0
2010-06-30 11:10:00,25.66,25.67,25.65,25.66,44600.0,17.1389,17.1456,17.1322,17.1389,44600.0
2010-06-30 11:15:00,25.66,25.68,25.66,25.68,13200.0,17.1389,17.1523,17.1389,17.1523,13200.0
2010-06-30 11:20:00,25.69,25.69,25.67,25.69,104700.0,17.1589,17.1589,17.1456,17.1589,104700.0
2010-06-30 11:25:00,25.69,25.7,25.67,25.68,17000.0,17.1589,17.1656,17.1456,17.1523,17000.0
2010-06-30 11:30:00,25.67,25.68,25.67,25.67,11500.0,17.1456,17.1523,17.1456,17.1456,11500.0
2010-06-30 11:35:00,25.67,25.69,25.67,25.69,20500.0,17.1456,17.1589,17.1456,17.1589,20500.0
2010-06-30 11:40:00,25.69,25.69,25.67,25.67,16300.0,17.1589,17.1589,17.1456,17.1456,16300.0
2010-06-30 11:45:00,25.68,25.7,25.68,25.69,36500.0,17.1523,17.1656,17.1523,17.1589,36500.0
2010-06-30 11:50:00,25.69,25.7,25.68,25.68,33100.0,17.1589,17.1656,17.1523,17.1523,33100.0
2010-06-30 11:55:00,25.68,25.69,25.68,25.68,32500.0,17.1523,17.1589,17.1523,17.1523,32500.0
2010-06-30 12:00:00,25.69,25.69,25.67,25.69,22100.0,17.1589,17.1589,17.1456,17.1589,22100.0
2010-06-30 12:05:00,25.69,25.71,25.69,25.71,27300.0,17.1589,17.1723,17.1589,17.1723,27300.0
2010-06-30 12:10:00,25.7,25.71,25.7,25.7,5900.0,17.1656,17.1723,17.1656,17.1656,5900.0
2010-06-30 12:15:00,25.7,25.71,25.68,25.71,9800.0,17.1656,17.1723,17.1523,17.1723,9800.0
2010-06-30 12:20:00,25.7,25.7,25.69,25.69,45500.0,17.1656,17.1656,17.1589,17.1589,45500.0
2010-06-30 12:25:00,25.68,25.69,25.65,25.65,34100.0,17.1523,17.1589,17.1322,17.1322,34100.0
2010-06-30 12:30:00,25.65,25.67,25.64,25.67,20100.0,17.1322,17.1456,17.1255,17.1456,20100.0
2010-06-30 12:35:00,25.67,25.68,25.66,25.67,15700.0,17.1456,17.1523,17.1389,17.1456,15700.0
2010-06-30 12:40:00,25.67,25.68,25.66,25.66,23500.0,17.1456,17.1523,17.1389,17.1389,23500.0
2010-06-30 12:45:00,25.66,25.67,25.65,25.66,25600.0,17.1389,17.1456,17.1322,17.1389,25600.0
2010-06-30 12:50:00,25.67,25.67,25.66,25.66,13600.0,17.1456,17.1456,17.1389,17.1389,13600.0
2010-06-30 12:55:00,25.66,25.68,25.66,25.68,20000.0,17.1389,17.1523,17.1389,17.1523,20000.0
2010-06-30 13:00:00,25.67,25.7,25.67,25.7,14600.0,17.1456,17.1656,17.1456,17.1656,14600.0
2010-06-30 13:05:00,25.7,25.71,25.68,25.68,22000.0,17.1656,17.1723,17.1523,17.1523,22000.0
2010-06-30 13:10:00,25.69,25.7,25.68,25.69,23700.0,17.1589,17.1656,17.1523,17.1589,23700.0
2010-06-30 13:15:00,25.69,25.69,25.67,25.69,7600.0,17.1589,17.1589,17.1456,17.1589,7600.0
2010-06-30 13:20:00,25.68,25.72,25.68,25.72,16600.0,17.1523,17.179,17.1523,17.179,16600.0
2010-06-30 13:25:00,25.72,25.72,25.71,25.71,23800.0,17.179,17.179,17.1723,17.1723,23800.0
2010-06-30 13:30:00,25.7,25.72,25.67,25.69,30400.0,17.1656,17.179,17.1456,17.1589,30400.0
2010-06-30 13:35:00,25.68,25.69,25.67,25.67,20300.0,17.1523,17.1589,17.1456,17.1456,20300.0
2010-06-30 13:40:00,25.67,25.69,25.67,25.68,44300.0,17.1456,17.1589,17.1456,17.1523,44300.0
2010-06-30 13:45:00,25.69,25.71,25.69,25.69,48000.0,17.1589,17.1723,17.1589,17.1589,48000.0
2010-06-30 13:50:00,25.68,25.71,25.68,25.7,14200.0,17.1523,17.1723,17.1523,17.1656,14200.0
2010-06-30 13:55:00,25.7,25.7,25.69,25.69,24500.0,17.1656,17.1656,17.1589,17.1589,24500.0
2010-06-30 14:00:00,25.69,25.71,25.68,25.68,48100.0,17.1589,17.1723,17.1523,17.1523,48100.0
2010-06-30 14:05:00,25.68,25.69,25.65,25.67,161300.0,17.1523,17.1589,17.1322,17.1456,161300.0
2010-06-30 14:10:00,25.68,25.69,25.66,25.66,58100.0,17.1523,17.1589,17.1389,17.1389,58100.0
2010-06-30 14:15:00,25.66,25.67,25.65,25.66,30900.0,17.1389,17.1456,17.1322,17.1389,30900.0
2010-06-30 14:20:00,25.66,25.66,25.61,25.63,55000.0,17.1389,17.1389,17.1055,17.1189,55000.0
2010-06-30 14:25:00,25.62,25.65,25.62,25.63,45400.0,17.1122,17.1322,17.1122,17.1189,45400.0
2010-06-30 14:30:00,25.63,25.65,25.62,25.64,33100.0,17.1189,17.1322,17.1122,17.1255,33100.0
2010-06-30 14:35:00,25.64,25.66,25.63,25.64,25800.0,17.1255,17.1389,17.1189,17.1255,25800.0
2010-06-30 14:40:00,25.64,25.65,25.62,25.62,72100.0,17.1255,17.1322,17.1122,17.1122,72100.0
2010-06-30 14:45:00,25.63,25.65,25.62,25.65,77600.0,17.1189,17.1322,17.1122,17.1322,77600.0
2010-06-30 14:50:00,25.65,25.68,25.65,25.67,24400.0,17.1322,17.1523,17.1322,17.1456,24400.0
2010-06-30 14:55:00,25.67,25.68,25.65,25.65,36700.0,17.1456,17.1523,17.1322,17.1322,36700.0
2010-06-30 15:00:00,25.64,25.65,25.62,25.65,32300.0,17.1255,17.1322,17.1122,17.1322,32300.0
2010-06-30 15:05:00,25.65,25.66,25.64,25.66,52400.0,17.1322,17.1389,17.1255,17.1389,52400.0
2010-06-30 15:10:00,25.66,25.66,25.64,25.65,20000.0,17.1389,17.1389,17.1255,17.1322,20000.0
2010-06-30 15:15:00,25.65,25.65,25.61,25.62,258200.0,17.1322,17.1322,17.1055,17.1122,258200.0
2010-06-30 15:20:00,25.62,25.66,25.62,25.65,55800.0,17.1122,17.1389,17.1122,17.1322,55800.0
2010-06-30 15:25:00,25.65,25.65,25.6,25.6,100900.0,17.1322,17.1322,17.0988,17.0988,100900.0
2010-06-30 15:30:00,25.6,25.6,25.55,25.56,80200.0,17.0988,17.0988,17.0654,17.0721,80200.0
2010-06-30 15:35:00,25.56,25.59,25.53,25.53,167600.0,17.0721,17.0921,17.0521,17.0521,167600.0
2010-06-30 15:40:00,25.53,25.53,25.46,25.47,321700.0,17.0521,17.0521,17.0053,17.012,321700.0
2010-06-30 15:45:00,25.46,25.5,25.43,25.5,279300.0,17.0053,17.032,16.9853,17.032,279300.0
2010-06-30 15:50:00,25.49,25.52,25.47,25.49,315800.0,17.0253,17.0454,17.012,17.0253,315800.0
2010-06-30 15:55:00,25.49,25.52,25.47,25.47,943500.0,17.0253,17.0454,17.012,17.012,943500.0
2010-07-01 09:30:00,25.53,25.53,25.42,25.44,59000.0,17.0521,17.0521,16.9786,16.992,59000.0
2010-07-01 09:35:00,25.43,25.47,25.42,25.46,69300.0,16.9853,17.012,16.9786,17.0053,69300.0
2010-07-01 09:40:00,25.47,25.47,25.44,25.47,80800.0,17.012,17.012,16.992,17.012,80800.0
2010-07-01 09:45:00,25.47,25.49,25.45,25.46,57000.0,17.012,17.0253,16.9986,17.0053,57000.0
2010-07-01 09:50:00,25.46,25.47,25.44,25.44,204000.0,17.0053,17.012,16.992,16.992,204000.0
2010-07-01 09:55:00,25.44,25.48,25.43,25.45,237200.0,16.992,17.0187,16.9853,16.9986,237200.0
2010-07-01 10:00:00,25.45,25.46,25.39,25.41,808600.0,16.9986,17.0053,16.9586,16.9719,808600.0
2010-07-01 10:05:00,25.41,25.48,25.41,25.44,65900.0,16.9719,17.0187,16.9719,16.992,65900.0
2010-07-01 10:10:00,25.44,25.45,25.39,25.39,96600.0,16.992,16.9986,16.9586,16.9586,96600.0
2010-07-01 10:15:00,25.39,25.45,25.39,25.44,166300.0,16.9586,16.9986,16.9586,16.992,166300.0
2010-07-01 10:20:00,25.44,25.51,25.43,25.51,73700.0,16.992,17.0387,16.9853,17.0387,73700.0
2010-07-01 10:25:00,25.51,25.53,25.49,25.51,401800.0,17.0387,17.0521,17.0253,17.0387,401800.0
2010-07-01 10:30:00,25.51,25.52,25.48,25.5,124900.0,17.0387,17.0454,17.0187,17.032,124900.0
2010-07-01 10:35:00,25.5,25.5,25.43,25.43,146300.0,17.032,17.032,16.9853,16.9853,146300.0
2010-07-01 10:40:00,25.43,25.44,25.38,25.43,102100.0,16.9853,16.992,16.9519,16.9853,102100.0
2010-07-01 10:45:00,25.42,25.45,25.42,25.43,46400.0,16.9786,16.9986,16.9786,16.9853,46400.0
2010-07-01 10:50:00,25.42,25.42,25.38,25.4,64500.0,16.9786,16.9786,16.9519,16.9652,64500.0
2010-07-01 10:55:00,25.4,25.41,25.36,25.37,66300.0,16.9652,16.9719,16.9385,16.9452,66300.0
2010-07-01 11:00:00,25.37,25.37,25.34,25.34,140500.0,16.9452,16.9452,16.9252,16.9252,140500.0
2010-07-01 11:05:00,25.34,25.34,25.3,25.32,173600.0,16.9252,16.9252,16.8984,16.9118,173600.0
2010-07-01 11:10:00,25.32,25.35,25.31,25.34,162300.0,16.9118,16.9318,16.9051,16.9252,162300.0
2010-07-01 11:15:00,25.34,25.36,25.34,25.36,503100.0,16.9252,16.9385,16.9252,16.9385,503100.0
2010-07-01 11:20:00,25.36,25.39,25.36,25.39,52800.0,16.9385,16.9586,16.9385,16.9586,52800.0
2010-07-01 11:25:00,25.39,25.4,25.37,25.4,156800.0,16.9586,16.9652,16.9452,16.9652,156800.0
2010-07-01 11:30:00,25.39,25.42,25.38,25.41,80000.0,16.9586,16.9786,16.9519,16.9719,80000.0
2010-07-01 11:35:00,25.42,25.44,25.4,25.44,176800.0,16.9786,16.992,16.9652,16.992,176800.0
2010-07-01 11:40:00,25.44,25.44,25.41,25.41,111800.0,16.992,16.992,16.9719,16.9719,111800.0
2010-07-01 11:45:00,25.42,25.44,25.4,25.41,104100.0,16.9786,16.992,16.9652,16.9719,104100.0
2010-07-01 11:50:00,25.41,25.42,25.39,25.39,87200.0,16.9719,16.9786,16.9586,16.9586,87200.0
2010-07-01 11:55:00,25.39,25.4,25.39,25.4,50300.0,16.9586,16.9652,16.9586,16.9652,50300.0
2010-07-01 12:00:00,25.4,25.4,25.36,25.36,107500.0,16.9652,16.9652,16.9385,16.9385,107500.0
2010-07-01 12:05:00,25.36,25.37,25.34,25.35,98700.0,16.9385,16.9452,16.9252,16.9318,98700.0
2010-07-01 12:10:00,25.34,25.37,25.34,25.34,46500.0,16.9252,16.9452,16.9252,16.9252,46500.0
2010-07-01 12:15:00,25.35,25.37,25.34,25.37,43000.0,16.9318,16.9452,16.9252,16.9452,43000.0
2010-07-01 12:20:00,25.37,25.37,25.33,25.33,45200.0,16.9452,16.9452,16.9185,16.9185,45200.0
2010-07-01 12:25:00,25.34,25.38,25.34,25.37,44400.0,16.9252,16.9519,16.9252,16.9452,44400.0
2010-07-01 12:30:00,25.38,25.39,25.36,25.38,43000.0,16.9519,16.9586,16.9385,16.9519,43000.0
2010-07-01 12:35:00,25.37,25.4,25.36,25.39,39400.0,16.9452,16.9652,16.9385,16.9586,39400.0
2010-07-01 12:40:00,25.39,25.51,25.39,25.5,221400.0,16.9586,17.0387,16.9586,17.032,221400.0
2010-07-01 12:45:00,25.5,25.52,25.48,25.52,111900.0,17.032,17.0454,17.0187,17.0454,111900.0
2010-07-01 12:50:00,25.52,25.54,25.5,25.5,95100.0,17.0454,17.0587,17.032,17.032,95100.0
2010-07-01 12:55:00,25.5,25.51,25.48,25.49,28600.0,17.032,17.0387,17.0187,17.0253,28600.0
2010-07-01 13:00:00,25.49,25.49,25.44,25.46,69600.0,17.0253,17.0253,16.992,17.0053,69600.0
2010-07-01 13:05:00,25.45,25.47,25.45,25.47,37200.0,16.9986,17.012,16.9986,17.012,37200.0
2010-07-01 13:10:00,25.47,25.47,25.44,25.45,45900.0,17.012,17.012,16.992,16.9986,45900.0
2010-07-01 13:15:00,25.44,25.47,25.44,25.47,48400.0,16.992,17.012,16.992,17.012,48400.0
2010-07-01 13:20:00,25.48,25.5,25.47,25.49,58500.0,17.0187,17.032,17.012,17.0253,58500.0
2010-07-01 13:25:00,25.49,25.49,25.44,25.44,59400.0,17.0253,17.0253,16.992,16.992,59400.0
2010-07-01 13:30:00,25.44,25.51,25.44,25.49,71300.0,16.992,17.0387,16.992,17.0253,71300.0
2010-07-01 13:35:00,25.5,25.51,25.47,25.51,96900.0,17.032,17.0387,17.012,17.0387,96900.0
2010-07-01 13:40:00,25.5,25.5,25.45,25.47,113600.0,17.032,17.032,16.9986,17.012,113600.0
2010-07-01 13:45:00,25.47,25.47,25.44,25.45,137200.0,17.012,17.012,16.992,16.9986,137200.0
2010-07-01 13:50:00,25.44,25.46,25.44,25.46,76600.0,16.992,17.0053,16.992,17.0053,76600.0
2010-07-01 13:55:00,25.47,25.52,25.47,25.5,91100.0,17.012,17.0454,17.012,17.032,91100.0
2010-07-01 14:00:00,25.49,25.5,25.48,25.49,34200.0,17.0253,17.032,17.0187,17.0253,34200.0
2010-07-01 14:05:00,25.5,25.5,25.45,25.46,51700.0,17.032,17.032,16.9986,17.0053,51700.0
2010-07-01 14:10:00,25.46,25.51,25.46,25.51,52000.0,17.0053,17.0387,17.0053,17.0387,52000.0
2010-07-01 14:15:00,25.51,25.54,25.5,25.51,60500.0,17.0387,17.0587,17.032,17.0387,60500.0
2010-07-01 14:20:00,25.5,25.5,25.46,25.49,92400.0,17.032,17.032,17.0053,17.0253,92400.0
2010-07-01 14:25:00,25.5,25.5,25.47,25.47,45800.0,17.032,17.032,17.012,17.012,45800.0
2010-07-01 14:30:00,25.48,25.48,25.46,25.47,63200.0,17.0187,17.0187,17.0053,17.012,63200.0
2010-07-01 14:35:00,25.47,25.49,25.45,25.47,64100.0,17.012,17.0253,16.9986,17.012,64100.0
2010-07-01 14:40:00,25.47,25.47,25.41,25.41,93000.0,17.012,17.012,16.9719,16.9719,93000.0
2010-07-01 14:45:00,25.42,25.42,25.4,25.41,89600.0,16.9786,16.9786,16.9652,16.9719,89600.0
2010-07-01 14:50:00,25.41,25.43,25.38,25.43,181100.0,16.9719,16.9853,16.9519,16.9853,181100.0
2010-07-01 14:55:00,25.43,25.45,25.42,25.44,107400.0,16.9853,16.9986,16.9786,16.992,107400.0
2010-07-01 15:00:00,25.44,25.49,25.44,25.47,165700.0,16.992,17.0253,16.992,17.012,165700.0
2010-07-01 15:05:00,25.48,25.51,25.47,25.49,85300.0,17.0187,17.0387,17.012,17.0253,85300.0
2010-07-01 15:10:00,25.49,25.51,25.48,25.49,134900.0,17.0253,17.0387,17.0187,17.0253,134900.0
2010-07-01 15:15:00,25.49,25.49,25.47,25.48,182200.0,17.0253,17.0253,17.012,17.0187,182200.0
2010-07-01 15:20:00,25.48,25.48,25.44,25.45,110800.0,17.0187,17.0187,16.992,16.9986,110800.0
2010-07-01 15:25:00,25.45,25.5,25.45,25.5,67300.0,16.9986,17.032,16.9986,17.032,67300.0
2010-07-01 15:30:00,25.5,25.53,25.48,25.52,170200.0,17.032,17.0521,17.0187,17.0454,170200.0
2010-07-01 15:35:00,25.53,25.56,25.52,25.53,170700.0,17.0521,17.0721,17.0454,17.0521,170700.0
2010-07-01 15:40:00,25.53,25.56,25.52,25.56,176300.0,17.0521,17.0721,17.0454,17.0721,176300.0
2010-07-01 15:45:00,25.56,25.58,25.49,25.5,175300.0,17.0721,17.0855,17.0253,17.032,175300.0
2010-07-01 15:50:00,25.49,25.58,25.46,25.58,210800.0,17.0253,17.0855,17.0053,17.0855,210800.0
2010-07-01 15:55:00,25.58,25.59,25.54,25.55,560300.0,17.0855,17.0921,17.0587,17.0654,560300.0
2010-07-02 09:30:00,25.6,25.61,25.53,25.6,24700.0,17.0988,17.1055,17.0521,17.0988,24700.0
2010-07-02 09:35:00,25.6,25.61,25.57,25.58,80400.0,17.0988,17.1055,17.0788,17.0855,80400.0
2010-07-02 09:40:00,25.59,25.62,25.56,25.6,241100.0,17.0921,17.1122,17.0721,17.0988,241100.0
2010-07-02 09:45:00,25.6,25.62,25.59,25.59,103800.0,17.0988,17.1122,17.0921,17.0921,103800.0
2010-07-02 09:50:00,25.59,25.59,25.56,25.56,90900.0,17.0921,17.0921,17.0721,17.0721,90900.0
2010-07-02 09:55:00,25.55,25.6,25.55,25.59,81700.0,17.0654,17.0988,17.0654,17.0921,81700.0
2010-07-02 10:00:00,25.58,25.58,25.52,25.52,90000.0,17.0855,17.0855,17.0454,17.0454,90000.0
2010-07-02 10:05:00,25.52,25.55,25.52,25.54,283100.0,17.0454,17.0654,17.0454,17.0587,283100.0
2010-07-02 10:10:00,25.53,25.59,25.53,25.57,99600.0,17.0521,17.0921,17.0521,17.0788,99600.0
2010-07-02 10:15:00,25.56,25.59,25.56,25.58,63600.0,17.0721,17.0921,17.0721,17.0855,63600.0
2010-07-02 10:20:00,25.59,25.59,25.57,25.58,28100.0,17.0921,17.0921,17.0788,17.0855,28100.0
2010-07-02 10:25:00,25.58,25.59,25.57,25.57,15400.0,17.0855,17.0921,17.0788,17.0788,15400.0
2010-07-02 10:30:00,25.58,25.58,25.56,25.57,29700.0,17.0855,17.0855,17.0721,17.0788,29700.0
2010-07-02 10:35:00,25.57,25.58,25.56,25.56,15000.0,17.0788,17.0855,17.0721,17.0721,15000.0
2010-07-02 10:40:00,25.57,25.58,25.55,25.55,27900.0,17.0788,17.0855,17.0654,17.0654,27900.0
2010-07-02 10:45:00,25.55,25.56,25.54,25.55,22000.0,17.0654,17.0721,17.0587,17.0654,22000.0
2010-07-02 10:50:00,25.55,25.55,25.52,25.54,29100.0,17.0654,17.0654,17.0454,17.0587,29100.0
2010-07-02 10:55:00,25.54,25.55,25.53,25.54,23000.0,17.0587,17.0654,17.0521,17.0587,23000.0
2010-07-02 11:00:00,25.53,25.55,25.52,25.54,29100.0,17.0521,17.0654,17.0454,17.0587,29100.0
2010-07-02 11:05:00,25.53,25.57,25.53,25.57,33300.0,17.0521,17.0788,17.0521,17.0788,33300.0
2010-07-02 11:10:00,25.57,25.58,25.56,25.58,19400.0,17.0788,17.0855,17.0721,17.0855,19400.0
2010-07-02 11:15:00,25.57,25.58,25.53,25.53,23400.0,17.0788,17.0855,17.0521,17.0521,23400.0
2010-07-02 11:20:00,25.53,25.54,25.52,25.52,55800.0,17.0521,17.0587,17.0454,17.0454,55800.0
2010-07-02 11:25:00,25.53,25.53,25.49,25.49,43600.0,17.0521,17.0521,17.0253,17.0253,43600.0
2010-07-02 11:30:00,25.49,25.5,25.48,25.5,54800.0,17.0253,17.032,17.0187,17.032,54800.0
2010-07-02 11:35:00,25.5,25.5,25.43,25.44,33900.0,17.032,17.032,16.9853,16.992,33900.0
2010-07-02 11:40:00,25.43,25.46,25.42,25.45,61000.0,16.9853,17.0053,16.9786,16.9986,61000.0
2010-07-02 11:45:00,25.44,25.47,25.43,25.46,32600.0,16.992,17.012,16.9853,17.0053,32600.0
2010-07-02 11:50:00,25.46,25.49,25.46,25.49,17000.0,17.0053,17.0253,17.0053,17.0253,17000.0
2010-07-02 11:55:00,25.48,25.49,25.47,25.49,87500.0,17.0187,17.0253,17.012,17.0253,87500.0
2010-07-02 12:00:00,25.48,25.49,25.47,25.47,13900.0,17.0187,17.0253,17.012,17.012,13900.0
2010-07-02 12:05:00,25.48,25.5,25.48,25.5,6800.0,17.0187,17.032,17.0187,17.032,6800.0
2010-07-02 12:10:00,25.5,25.51,25.5,25.5,87100.0,17.032,17.0387,17.032,17.032,87100.0
2010-07-02 12:15:00,25.51,25.51,25.48,25.48,162700.0,17.0387,17.0387,17.0187,17.0187,162700.0
2010-07-02 12:20:00,25.49,25.5,25.47,25.5,25600.0,17.0253,17.032,17.012,17.032,25600.0
2010-07-02 12:25:00,25.5,25.5,25.48,25.49,20900.0,17.032,17.032,17.0187,17.0253,20900.0
2010-07-02 12:30:00,25.48,25.49,25.48,25.49,4900.0,17.0187,17.0253,17.0187,17.0253,4900.0
2010-07-02 12:35:00,25.49,25.49,25.45,25.46,14000.0,17.0253,17.0253,16.9986,17.0053,14000.0
2010-07-02 12:40:00,25.47,25.48,25.45,25.45,12700.0,17.012,17.0187,16.9986,16.9986,12700.0
2010-07-02 12:45:00,25.45,25.45,25.42,25.43,13800.0,16.9986,16.9986,16.9786,16.9853,13800.0
2010-07-02 12:50:00,25.44,25.44,25.42,25.42,6400.0,16.992,16.992,16.9786,16.9786,6400.0
2010-07-02 12:55:00,25.41,25.42,25.4,25.41,13000.0,16.9719,16.9786,16.9652,16.9719,13000.0
2010-07-02 13:00:00,25.41,25.41,25.36,25.38,51300.0,16.9719,16.9719,16.9385,16.9519,51300.0
2010-07-02 13:05:00,25.38,25.44,25.38,25.44,111400.0,16.9519,16.992,16.9519,16.992,111400.0
2010-07-02 13:10:00,25.43,25.43,25.42,25.42,25100.0,16.9853,16.9853,16.9786,16.9786,25100.0
2010-07-02 13:15:00,25.42,25.42,25.41,25.42,8400.0,16.9786,16.9786,16.9719,16.9786,8400.0
2010-07-02 13:20:00,25.43,25.43,25.4,25.41,19000.0,16.9853,16.9853,16.9652,16.9719,19000.0
2010-07-02 13:25:00,25.42,25.42,25.38,25.39,69400.0,16.9786,16.9786,16.9519,16.9586,69400.0
2010-07-02 13:30:00,25.39,25.42,25.38,25.42,19800.0,16.9586,16.9786,16.9519,16.9786,19800.0
2010-07-02 13:35:00,25.42,25.42,25.41,25.42,9000.0,16.9786,16.9786,16.9719,16.9786,9000.0
2010-07-02 13:40:00,25.42,25.43,25.41,25.41,27000.0,16.9786,16.9853,16.9719,16.9719,27000.0
2010-07-02 13:45:00,25.41,25.46,25.41,25.46,20000.0,16.9719,17.0053,16.9719,17.0053,20000.0
2010-07-02 13:50:00,25.45,25.46,25.44,25.45,27100.0,16.9986,17.0053,16.992,16.9986,27100.0
2010-07-02 13:55:00,25.44,25.48,25.44,25.46,41200.0,16.992,17.0187,16.992,17.0053,41200.0
2010-07-02 14:00:00,25.47,25.47,25.45,25.47,104000.0,17.012,17.012,16.9986,17.012,104000.0
2010-07-02 14:05:00,25.46,25.46,25.43,25.43,33000.0,17.0053,17.0053,16.9853,16.9853,33000.0
2010-07-02 14:10:00,25.43,25.43,25.42,25.43,73900.0,16.9853,16.9853,16.9786,16.9853,73900.0
2010-07-02 14:15:00,25.43,25.44,25.42,25.44,13200.0,16.9853,16.992,16.9786,16.992,13200.0
2010-07-02 14:20:00,25.43,25.45,25.43,25.45,40400.0,16.9853,16.9986,16.9853,16.9986,40400.0
2010-07-02 14:25:00,25.45,25.45,25.43,25.43,34600.0,16.9986,16.9986,16.9853,16.9853,34600.0
2010-07-02 14:30:00,25.43,25.43,25.4,25.4,32800.0,16.9853,16.9853,16.9652,16.9652,32800.0
2010-07-02 14:35:00,25.41,25.45,25.4,25.44,30700.0,16.9719,16.9986,16.9652,16.992,30700.0
2010-07-02 14:40:00,25.44,25.44,25.42,25.42,23500.0,16.992,16.992,16.9786,16.9786,23500.0
2010-07-02 14:45:00,25.42,25.43,25.41,25.41,31100.0,16.9786,16.9853,16.9719,16.9719,31100.0
2010-07-02 14:50:00,25.4,25.42,25.39,25.42,47500.0,16.9652,16.9786,16.9586,16.9786,47500.0
2010-07-02 14:55:00,25.41,25.44,25.41,25.44,23700.0,16.9719,16.992,16.9719,16.992,23700.0
2010-07-02 15:00:00,25.44,25.47,25.43,25.47,19500.0,16.992,17.012,16.9853,17.012,19500.0
2010-07-02 15:05:00,25.46,25.5,25.46,25.49,48300.0,17.0053,17.032,17.0053,17.0253,48300.0
2010-07-02 15:10:00,25.5,25.5,25.49,25.5,28800.0,17.032,17.032,17.0253,17.032,28800.0
2010-07-02 15:15:00,25.5,25.5,25.48,25.5,22400.0,17.032,17.032,17.0187,17.032,22400.0
2010-07-02 15:20:00,25.51,25.52,25.5,25.51,25900.0,17.0387,17.0454,17.032,17.0387,25900.0
2010-07-02 15:25:00,25.51,25.55,25.5,25.53,49700.0,17.0387,17.0654,17.032,17.0521,49700.0
2010-07-02 15:30:00,25.53,25.53,25.51,25.52,104100.0,17.0521,17.0521,17.0387,17.0454,104100.0
2010-07-02 15:35:00,25.52,25.57,25.51,25.56,66600.0,17.0454,17.0788,17.0387,17.0721,66600.0
2010-07-02 15:40:00,25.57,25.57,25.54,25.56,76000.0,17.0788,17.0788,17.0587,17.0721,76000.0
2010-07-02 15:45:00,25.56,25.61,25.56,25.58,169400.0,17.0721,17.1055,17.0721,17.0855,169400.0
2010-07-02 15:50:00,25.58,25.58,25.53,25.54,129300.0,17.0855,17.0855,17.0521,17.0587,129300.0
2010-07-02 15:55:00,25.55,25.55,25.45,25.45,732100.0,17.0654,17.0654,16.9986,16.9986,732100.0
2010-07-06 09:30:00,25.69,25.73,25.64,25.65,105400.0,17.1589,17.1856,17.1255,17.1322,105400.0
2010-07-06 09:35:00,25.65,25.65,25.62,25.63,89500.0,17.1322,17.1322,17.1122,17.1189,89500.0
2010-07-06 09:40:00,25.64,25.65,25.62,25.65,150000.0,17.1255,17.1322,17.1122,17.1322,150000.0
2010-07-06 09:45:00,25.65,25.66,25.63,25.66,245700.0,17.1322,17.1389,17.1189,17.1389,245700.0
2010-07-06 09:50:00,25.67,25.7,25.67,25.69,234800.0,17.1456,17.1656,17.1456,17.1589,234800.0
2010-07-06 09:55:00,25.69,25.7,25.68,25.68,53800.0,17.1589,17.1656,17.1523,17.1523,53800.0
2010-07-06 10:00:00,25.67,25.74,25.64,25.73,210400.0,17.1456,17.1923,17.1255,17.1856,210400.0
2010-07-06 10:05:00,25.73,25.73,25.7,25.72,72100.0,17.1856,17.1856,17.1656,17.179,72100.0
2010-07-06 10:10:00,25.72,25.79,25.72,25.78,44400.0,17.179,17.2257,17.179,17.219,44400.0
2010-07-06 10:15:00,25.78,25.79,25.78,25.78,132400.0,17.219,17.2257,17.219,17.219,132400.0
2010-07-06 10:20:00,25.78,25.78,25.73,25.73,63900.0,17.219,17.219,17.1856,17.1856,63900.0
2010-07-06 10:25:00,25.72,25.74,25.72,25.73,28800.0,17.179,17.1923,17.179,17.1856,28800.0
2010-07-06 10:30:00,25.73,25.74,25.71,25.73,53900.0,17.1856,17.1923,17.1723,17.1856,53900.0
2010-07-06 10:35:00,25.74,25.77,25.74,25.77,21500.0,17.1923,17.2124,17.1923,17.2124,21500.0
2010-07-06 10:40:00,25.76,25.77,25.74,25.74,145900.0,17.2057,17.2124,17.1923,17.1923,145900.0
2010-07-06 10:45:00,25.74,25.75,25.73,25.73,75300.0,17.1923,17.199,17.1856,17.1856,75300.0
2010-07-06 10:50:00,25.74,25.75,25.73,25.74,12800.0,17.1923,17.199,17.1856,17.1923,12800.0
2010-07-06 10:55:00,25.75,25.76,25.74,25.74,24200.0,17.199,17.2057,17.1923,17.1923,24200.0
2010-07-06 11:00:00,25.74,25.76,25.74,25.75,46200.0,17.1923,17.2057,17.1923,17.199,46200.0
2010-07-06 11:05:00,25.75,25.76,25.74,25.75,54700.0,17.199,17.2057,17.1923,17.199,54700.0
2010-07-06 11:10:00,25.75,25.76,25.75,25.75,56400.0,17.199,17.2057,17.199,17.199,56400.0
2010-07-06 11:15:00,25.74,25.75,25.73,25.74,45000.0,17.1923,17.199,17.1856,17.1923,45000.0
2010-07-06 11:20:00,25.74,25.75,25.73,25.74,76800.0,17.1923,17.199,17.1856,17.1923,76800.0
2010-07-06 11:25:00,25.74,25.75,25.73,25.74,57200.0,17.1923,17.199,17.1856,17.1923,57200.0
2010-07-06 11:30:00,25.75,25.76,25.74,25.76,76200.0,17.199,17.2057,17.1923,17.2057,76200.0
2010-07-06 11:35:00,25.75,25.76,25.75,25.76,118500.0,17.199,17.2057,17.199,17.2057,118500.0
2010-07-06 11:40:00,25.75,25.76,25.75,25.75,43200.0,17.199,17.2057,17.199,17.199,43200.0
2010-07-06 11:45:00,25.75,25.75,25.74,25.74,30100.0,17.199,17.199,17.1923,17.1923,30100.0
2010-07-06 11:50:00,25.74,25.74,25.72,25.73,13100.0,17.1923,17.1923,17.179,17.1856,13100.0
2010-07-06 11:55:00,25.73,25.74,25.72,25.73,75900.0,17.1856,17.1923,17.179,17.1856,75900.0
2010-07-06 12:00:00,25.73,25.73,25.71,25.72,23500.0,17.1856,17.1856,17.1723,17.179,23500.0
2010-07-06 12:05:00,25.72,25.73,25.72,25.73,28300.0,17.179,17.1856,17.179,17.1856,28300.0
2010-07-06 12:10:00,25.72,25.74,25.71,25.72,21100.0,17.179,17.1923,17.1723,17.179,21100.0
2010-07-06 12:15:00,25.72,25.72,25.69,25.7,16100.0,17.179,17.179,17.1589,17.1656,16100.0
2010-07-06 12:20:00,25.7,25.7,25.68,25.68,12500.0,17.1656,17.1656,17.1523,17.1523,12500.0
2010-07-06 12:25:00,25.68,25.68,25.65,25.66,16100.0,17.1523,17.1523,17.1322,17.1389,16100.0
2010-07-06 12:30:00,25.66,25.67,25.65,25.67,11500.0,17.1389,17.1456,17.1322,17.1456,11500.0
2010-07-06 12:35:00,25.67,25.69,25.67,25.69,11900.0,17.1456,17.1589,17.1456,17.1589,11900.0
2010-07-06 12:40:00,25.69,25.69,25.64,25.64,80900.0,17.1589,17.1589,17.1255,17.1255,80900.0
2010-07-06 12:45:00,25.64,25.66,25.63,25.64,26600.0,17.1255,17.1389,17.1189,17.1255,26600.0
2010-07-06 12:50:00,25.64,25.64,25.62,25.63,76000.0,17.1255,17.1255,17.1122,17.1189,76000.0
2010-07-06 12:55:00,25.63,25.63,25.59,25.59,100700.0,17.1189,17.1189,17.0921,17.0921,100700.0
2010-07-06 13:00:00,25.6,25.61,25.6,25.61,29200.0,17.0988,17.1055,17.0988,17.1055,29200.0
2010-07-06 13:05:00,25.61,25.63,25.61,25.63,30700.0,17.1055,17.1189,17.1055,17.1189,30700.0
2010-07-06 13:10:00,25.62,25.63,25.61,25.61,15600.0,17.1122,17.1189,17.1055,17.1055,15600.0
2010-07-06 13:15:00,25.61,25.61,25.58,25.59,148900.0,17.1055,17.1055,17.0855,17.0921,148900.0
2010-07-06 13:20:00,25.59,25.63,25.59,25.62,57300.0,17.0921,17.1189,17.0921,17.1122,57300.0
2010-07-06 13:25:00,25.63,25.66,25.6,25.64,177300.0,17.1189,17.1389,17.0988,17.1255,177300.0
2010-07-06 13:30:00,25.64,25.66,25.63,25.65,176400.0,17.1255,17.1389,17.1189,17.1322,176400.0
2010-07-06 13:35:00,25.65,25.65,25.6,25.6,89700.0,17.1322,17.1322,17.0988,17.0988,89700.0
2010-07-06 13:40:00,25.6,25.62,25.57,25.57,83400.0,17.0988,17.1122,17.0788,17.0788,83400.0
2010-07-06 13:45:00,25.57,25.58,25.55,25.56,78100.0,17.0788,17.0855,17.0654,17.0721,78100.0
2010-07-06 13:50:00,25.57,25.58,25.52,25.52,101100.0,17.0788,17.0855,17.0454,17.0454,101100.0
2010-07-06 13:55:00,25.53,25.54,25.52,25.52,26900.0,17.0521,17.0587,17.0454,17.0454,26900.0
2010-07-06 14:00:00,25.53,25.55,25.52,25.54,30200.0,17.0521,17.0654,17.0454,17.0587,30200.0
2010-07-06 14:05:00,25.55,25.55,25.51,25.51,43300.0,17.0654,17.0654,17.0387,17.0387,43300.0
2010-07-06 14:10:00,25.51,25.53,25.47,25.47,90100.0,17.0387,17.0521,17.012,17.012,90100.0
2010-07-06 14:15:00,25.48,25.52,25.48,25.52,43200.0,17.0187,17.0454,17.0187,17.0454,43200.0
2010-07-06 14:20:00,25.52,25.52,25.5,25.52,107800.0,17.0454,17.0454,17.032,17.0454,107800.0
2010-07-06 14:25:00,25.52,25.54,25.52,25.52,26200.0,17.0454,17.0587,17.0454,17.0454,26200.0
2010-07-06 14:30:00,25.52,25.54,25.52,25.53,40900.0,17.0454,17.0587,17.0454,17.0521,40900.0
2010-07-06 14:35:00,25.54,25.57,25.54,25.56,94700.0,17.0587,17.0788,17.0587,17.0721,94700.0
2010-07-06 14:40:00,25.55,25.56,25.52,25.53,208200.0,17.0654,17.0721,17.0454,17.0521,208200.0
2010-07-06 14:45:00,25.53,25.53,25.5,25.52,34500.0,17.0521,17.0521,17.032,17.0454,34500.0
2010-07-06 14:50:00,25.52,25.54,25.52,25.54,64900.0,17.0454,17.0587,17.0454,17.0587,64900.0
2010-07-06 14:55:00,25.53,25.53,25.48,25.48,40900.0,17.0521,17.0521,17.0187,17.0187,40900.0
2010-07-06 15:00:00,25.48,25.51,25.47,25.48,164500.0,17.0187,17.0387,17.012,17.0187,164500.0
2010-07-06 15:05:00,25.47,25.47,25.44,25.47,85000.0,17.012,17.012,16.992,17.012,85000.0
2010-07-06 15:10:00,25.46,25.49,25.44,25.49,57600.0,17.0053,17.0253,16.992,17.0253,57600.0
2010-07-06 15:15:00,25.49,25.51,25.46,25.46,124500.0,17.0253,17.0387,17.0053,17.0053,124500.0
2010-07-06 15:20:00,25.46,25.47,25.41,25.42,57200.0,17.0053,17.012,16.9719,16.9786,57200.0
2010-07-06 15:25:00,25.42,25.47,25.4,25.46,145300.0,16.9786,17.012,16.9652,17.0053,145300.0
2010-07-06 15:30:00,25.46,25.5,25.46,25.49,78300.0,17.0053,17.032,17.0053,17.0253,78300.0
2010-07-06 15:35:00,25.49,25.51,25.49,25.49,104300.0,17.0253,17.0387,17.0253,17.0253,104300.0
2010-07-06 15:40:00,25.48,25.56,25.48,25.55,138400.0,17.0187,17.0721,17.0187,17.0654,138400.0
2010-07-06 15:45:00,25.55,25.59,25.52,25.54,221100.0,17.0654,17.0921,17.0454,17.0587,221100.0
2010-07-06 15:50:00,25.54,25.54,25.5,25.5,169600.0,17.0587,17.0587,17.032,17.032,169600.0
2010-07-06 15:55:00,25.49,25.61,25.49,25.61,713800.0,17.0253,17.1055,17.0253,17.1055,713800.0
2010-07-07 09:30:00,25.63,25.63,25.56,25.58,61400.0,17.1189,17.1189,17.0721,17.0855,61400.0
2010-07-07 09:35:00,25.59,25.59,25.55,25.58,73500.0,17.0921,17.0921,17.0654,17.0855,73500.0
2010-07-07 09:40:00,25.58,25.61,25.58,25.61,23400.0,17.0855,17.1055,17.0855,17.1055,23400.0
2010-07-07 09:45:00,25.62,25.63,25.61,25.62,21700.0,17.1122,17.1189,17.1055,17.1122,21700.0
2010-07-07 09:50:00,25.62,25.63,25.61,25.62,39800.0,17.1122,17.1189,17.1055,17.1122,39800.0
2010-07-07 09:55:00,25.63,25.65,25.63,25.65,24700.0,17.1189,17.1322,17.1189,17.1322,24700.0
2010-07-07 10:00:00,25.65,25.73,25.65,25.73,50300.0,17.1322,17.1856,17.1322,17.1856,50300.0
2010-07-07 10:05:00,25.73,25.74,25.72,25.74,292800.0,17.1856,17.1923,17.179,17.1923,292800.0
2010-07-07 10:10:00,25.74,25.74,25.72,25.74,31200.0,17.1923,17.1923,17.179,17.1923,31200.0
2010-07-07 10:15:00,25.74,25.74,25.71,25.71,40800.0,17.1923,17.1923,17.1723,17.1723,40800.0
2010-07-07 10:20:00,25.71,25.71,25.68,25.68,33000.0,17.1723,17.1723,17.1523,17.1523,33000.0
2010-07-07 10:25:00,25.69,25.69,25.67,25.68,9900.0,17.1589,17.1589,17.1456,17.1523,9900.0
2010-07-07 10:30:00,25.68,25.72,25.68,25.72,15800.0,17.1523,17.179,17.1523,17.179,15800.0
2010-07-07 10:35:00,25.72,25.75,25.72,25.74,56000.0,17.179,17.199,17.179,17.1923,56000.0
2010-07-07 10:40:00,25.74,25.75,25.74,25.74,23600.0,17.1923,17.199,17.1923,17.1923,23600.0
2010-07-07 10:45:00,25.73,25.78,25.73,25.78,220600.0,17.1856,17.219,17.1856,17.219,220600.0
2010-07-07 10:50:00,25.78,25.84,25.78,25.82,64300.0,17.219,17.2591,17.219,17.2458,64300.0
2010-07-07 10:55:00,25.82,25.83,25.81,25.83,124600.0,17.2458,17.2524,17.2391,17.2524,124600.0
2010-07-07 11:00:00,25.83,25.84,25.82,25.82,43100.0,17.2524,17.2591,17.2458,17.2458,43100.0
2010-07-07 11:05:00,25.82,25.83,25.81,25.82,7300.0,17.2458,17.2524,17.2391,17.2458,7300.0
2010-07-07 11:10:00,25.81,25.83,25.8,25.8,24200.0,17.2391,17.2524,17.2324,17.2324,24200.0
2010-07-07 11:15:00,25.8,25.8,25.79,25.79,21800.0,17.2324,17.2324,17.2257,17.2257,21800.0
2010-07-07 11:20:00,25.79,25.79,25.77,25.78,46400.0,17.2257,17.2257,17.2124,17.219,46400.0
2010-07-07 11:25:00,25.79,25.81,25.79,25.81,25000.0,17.2257,17.2391,17.2257,17.2391,25000.0
2010-07-07 11:30:00,25.82,25.82,25.8,25.82,36400.0,17.2458,17.2458,17.2324,17.2458,36400.0
2010-07-07 11:35:00,25.82,25.85,25.82,25.84,71200.0,17.2458,17.2658,17.2458,17.2591,71200.0
2010-07-07 11:40:00,25.83,25.83,25.8,25.8,19100.0,17.2524,17.2524,17.2324,17.2324,19100.0
2010-07-07 11:45:00,25.79,25.79,25.76,25.77,46700.0,17.2257,17.2257,17.2057,17.2124,46700.0
2010-07-07 11:50:00,25.77,25.78,25.74,25.74,113000.0,17.2124,17.219,17.1923,17.1923,113000.0
2010-07-07 11:55:00,25.74,25.77,25.74,25.77,43700.0,17.1923,17.2124,17.1923,17.2124,43700.0
2010-07-07 12:00:00,25.77,25.79,25.76,25.79,63200.0,17.2124,17.2257,17.2057,17.2257,63200.0
2010-07-07 12:05:00,25.79,25.79,25.77,25.78,17400.0,17.2257,17.2257,17.2124,17.219,17400.0
2010-07-07 12:10:00,25.78,25.8,25.77,25.79,16600.0,17.219,17.2324,17.2124,17.2257,16600.0
2010-07-07 12:15:00,25.78,25.8,25.78,25.79,18100.0,17.219,17.2324,17.219,17.2257,18100.0
2010-07-07 12:20:00,25.78,25.79,25.78,25.79,5100.0,17.219,17.2257,17.219,17.2257,5100.0
2010-07-07 12:25:00,25.79,25.8,25.78,25.8,28000.0,17.2257,17.2324,17.219,17.2324,28000.0
2010-07-07 12:30:00,25.8,25.81,25.78,25.78,47100.0,17.2324,17.2391,17.219,17.219,47100.0
2010-07-07 12:35:00,25.78,25.78,25.77,25.78,61700.0,17.219,17.219,17.2124,17.219,61700.0
2010-07-07 12:40:00,25.77,25.77,25.76,25.77,9000.0,17.2124,17.2124,17.2057,17.2124,9000.0
2010-07-07 12:45:00,25.78,25.8,25.77,25.8,12000.0,17.219,17.2324,17.2124,17.2324,12000.0
2010-07-07 12:50:00,25.79,25.83,25.79,25.83,24300.0,17.2257,17.2524,17.2257,17.2524,24300.0
2010-07-07 12:55:00,25.83,25.83,25.81,25.81,29700.0,17.2524,17.2524,17.2391,17.2391,29700.0
2010-07-07 13:00:00,25.81,25.82,25.81,25.82,37400.0,17.2391,17.2458,17.2391,17.2458,37400.0
2010-07-07 13:05:00,25.83,25.83,25.82,25.83,18600.0,17.2524,17.2524,17.2458,17.2524,18600.0
2010-07-07 13:10:00,25.83,25.9,25.83,25.9,37700.0,17.2524,17.2992,17.2524,17.2992,37700.0
2010-07-07 13:15:00,25.9,25.92,25.89,25.92,37800.0,17.2992,17.3126,17.2925,17.3126,37800.0
2010-07-07 13:20:00,25.91,25.91,25.9,25.9,13300.0,17.3059,17.3059,17.2992,17.2992,13300.0
2010-07-07 13:25:00,25.9,25.92,25.89,25.91,28200.0,17.2992,17.3126,17.2925,17.3059,28200.0
2010-07-07 13:30:00,25.9,25.9,25.89,25.89,17500.0,17.2992,17.2992,17.2925,17.2925,17500.0
2010-07-07 13:35:00,25.89,25.9,25.88,25.9,7100.0,17.2925,17.2992,17.2858,17.2992,7100.0
2010-07-07 13:40:00,25.89,25.89,25.87,25.88,36300.0,17.2925,17.2925,17.2792,17.2858,36300.0
2010-07-07 13:45:00,25.89,25.92,25.88,25.92,8900.0,17.2925,17.3126,17.2858,17.3126,8900.0
2010-07-07 13:50:00,25.91,25.91,25.89,25.91,36200.0,17.3059,17.3059,17.2925,17.3059,36200.0
2010-07-07 13:55:00,25.9,25.93,25.89,25.92,20100.0,17.2992,17.3192,17.2925,17.3126,20100.0
2010-07-07 14:00:00,25.92,25.94,25.91,25.94,23900.0,17.3126,17.3259,17.3059,17.3259,23900.0
2010-07-07 14:05:00,25.94,25.94,25.91,25.92,14400.0,17.3259,17.3259,17.3059,17.3126,14400.0
2010-07-07 14:10:00,25.92,25.93,25.91,25.93,62000.0,17.3126,17.3192,17.3059,17.3192,62000.0
2010-07-07 14:15:00,25.92,25.92,25.91,25.91,12700.0,17.3126,17.3126,17.3059,17.3059,12700.0
2010-07-07 14:20:00,25.91,25.92,25.9,25.92,14800.0,17.3059,17.3126,17.2992,17.3126,14800.0
2010-07-07 14:25:00,25.92,25.93,25.91,25.91,16600.0,17.3126,17.3192,17.3059,17.3059,16600.0
2010-07-07 14:30:00,25.92,25.92,25.9,25.9,18400.0,17.3126,17.3126,17.2992,17.2992,18400.0
2010-07-07 14:35:00,25.91,25.92,25.9,25.91,10600.0,17.3059,17.3126,17.2992,17.3059,10600.0
2010-07-07 14:40:00,25.91,25.93,25.91,25.93,13700.0,17.3059,17.3192,17.3059,17.3192,13700.0
2010-07-07 14:45:00,25.93,25.93,25.9,25.91,34300.0,17.3192,17.3192,17.2992,17.3059,34300.0
2010-07-07 14:50:00,25.91,25.93,25.9,25.93,12900.0,17.3059,17.3192,17.2992,17.3192,12900.0
2010-07-07 14:55:00,25.93,25.95,25.92,25.95,96300.0,17.3192,17.3326,17.3126,17.3326,96300.0
2010-07-07 15:00:00,25.95,25.96,25.91,25.91,74800.0,17.3326,17.3393,17.3059,17.3059,74800.0
2010-07-07 15:05:00,25.91,25.93,25.91,25.92,60700.0,17.3059,17.3192,17.3059,17.3126,60700.0
2010-07-07 15:10:00,25.93,25.96,25.93,25.96,33900.0,17.3192,17.3393,17.3192,17.3393,33900.0
2010-07-07 15:15:00,25.96,25.98,25.95,25.97,77400.0,17.3393,17.3526,17.3326,17.346,77400.0
2010-07-07 15:20:00,25.97,26.02,25.96,26.0,191800.0,17.346,17.3793,17.3393,17.366,191800.0
2010-07-07 15:25:00,26.0,26.01,25.99,26.01,51300.0,17.366,17.3727,17.3593,17.3727,51300.0
2010-07-07 15:30:00,26.01,26.05,26.01,26.04,94300.0,17.3727,17.3994,17.3727,17.3927,94300.0
2010-07-07 15:35:00,26.04,26.06,26.03,26.03,91100.0,17.3927,17.4061,17.386,17.386,91100.0
2010-07-07 15:40:00,26.03,26.08,26.01,26.07,138300.0,17.386,17.4194,17.3727,17.4127,138300.0
2010-07-07 15:45:00,26.08,26.1,26.05,26.1,272500.0,17.4194,17.4328,17.3994,17.4328,272500.0
2010-07-07 15:50:00,26.09,26.11,26.07,26.1,324000.0,17.4261,17.4395,17.4127,17.4328,324000.0
2010-07-07 15:55:00,26.1,26.11,26.08,26.1,1332900.0,17.4328,17.4395,17.4194,17.4328,1332900.0
2010-07-08 09:30:00,26.28,26.28,26.19,26.21,147800.0,17.553,17.553,17.4929,17.5063,147800.0
2010-07-08 09:35:00,26.21,26.26,26.21,26.25,154500.0,17.5063,17.5396,17.5063,17.533,154500.0
2010-07-08 09:40:00,26.26,26.26,26.22,26.23,139000.0,17.5396,17.5396,17.5129,17.5196,139000.0
2010-07-08 09:45:00,26.23,26.25,26.22,26.24,50600.0,17.5196,17.533,17.5129,17.5263,50600.0
2010-07-08 09:50:00,26.25,26.26,26.22,26.23,100600.0,17.533,17.5396,17.5129,17.5196,100600.0
2010-07-08 09:55:00,26.24,26.24,26.22,26.24,37800.0,17.5263,17.5263,17.5129,17.5263,37800.0
2010-07-08 10:00:00,26.25,26.26,26.24,26.24,51600.0,17.533,17.5396,17.5263,17.5263,51600.0
2010-07-08 10:05:00,26.24,26.25,26.23,26.24,124300.0,17.5263,17.533,17.5196,17.5263,124300.0
2010-07-08 10:10:00,26.24,26.26,26.24,26.25,86400.0,17.5263,17.5396,17.5263,17.533,86400.0
2010-07-08 10:15:00,26.25,26.26,26.24,26.24,22700.0,17.533,17.5396,17.5263,17.5263,22700.0
2010-07-08 10:20:00,26.24,26.25,26.23,26.25,56500.0,17.5263,17.533,17.5196,17.533,56500.0
2010-07-08 10:25:00,26.25,26.26,26.24,26.26,28500.0,17.533,17.5396,17.5263,17.5396,28500.0
2010-07-08 10:30:00,26.26,26.27,26.25,26.27,37900.0,17.5396,17.5463,17.533,17.5463,37900.0
2010-07-08 10:35:00,26.27,26.27,26.23,26.24,101200.0,17.5463,17.5463,17.5196,17.5263,101200.0
2010-07-08 10:40:00,26.24,26.25,26.23,26.25,32700.0,17.5263,17.533,17.5196,17.533,32700.0
2010-07-08 10:45:00,26.24,26.27,26.24,26.27,40000.0,17.5263,17.5463,17.5263,17.5463,40000.0
2010-07-08 10:50:00,26.26,26.27,26.25,26.26,25500.0,17.5396,17.5463,17.533,17.5396,25500.0
2010-07-08 10:55:00,26.26,26.26,26.24,26.25,57600.0,17.5396,17.5396,17.5263,17.533,57600.0
2010-07-08 11:00:00,26.25,26.25,26.23,26.25,77000.0,17.533,17.533,17.5196,17.533,77000.0
2010-07-08 11:05:00,26.25,26.27,26.24,26.26,36200.0,17.533,17.5463,17.5263,17.5396,36200.0
2010-07-08 11:10:00,26.26,26.28,26.26,26.26,23500.0,17.5396,17.553,17.5396,17.5396,23500.0
2010-07-08 11:15:00,26.27,26.3,26.27,26.3,79700.0,17.5463,17.5664,17.5463,17.5664,79700.0
2010-07-08 11:20:00,26.3,26.31,26.28,26.31,30500.0,17.5664,17.573,17.553,17.573,30500.0
2010-07-08 11:25:00,26.3,26.31,26.28,26.28,165900.0,17.5664,17.573,17.553,17.553,165900.0
2010-07-08 11:30:00,26.28,26.3,26.27,26.3,115900.0,17.553,17.5664,17.5463,17.5664,115900.0
2010-07-08 11:35:00,26.3,26.32,26.3,26.32,37600.0,17.5664,17.5797,17.5664,17.5797,37600.0
2010-07-08 11:40:00,26.31,26.32,26.29,26.29,35800.0,17.573,17.5797,17.5597,17.5597,35800.0
2010-07-08 11:45:00,26.29,26.32,26.29,26.31,78600.0,17.5597,17.5797,17.5597,17.573,78600.0
2010-07-08 11:50:00,26.31,26.31,26.28,26.29,112800.0,17.573,17.573,17.553,17.5597,112800.0
2010-07-08 11:55:00,26.3,26.31,26.3,26.31,49100.0,17.5664,17.573,17.5664,17.573,49100.0
2010-07-08 12:00:00,26.31,26.32,26.29,26.31,50500.0,17.573,17.5797,17.5597,17.573,50500.0
2010-07-08 12:05:00,26.32,26.33,26.31,26.32,100200.0,17.5797,17.5864,17.573,17.5797,100200.0
2010-07-08 12:10:00,26.32,26.33,26.3,26.31,40600.0,17.5797,17.5864,17.5664,17.573,40600.0
2010-07-08 12:15:00,26.3,26.31,26.3,26.31,36100.0,17.5664,17.573,17.5664,17.573,36100.0
2010-07-08 12:20:00,26.32,26.32,26.31,26.31,83300.0,17.5797,17.5797,17.573,17.573,83300.0
2010-07-08 12:25:00,26.3,26.32,26.3,26.31,60800.0,17.5664,17.5797,17.5664,17.573,60800.0
2010-07-08 12:30:00,26.31,26.31,26.3,26.3,14800.0,17.573,17.573,17.5664,17.5664,14800.0
2010-07-08 12:35:00,26.3,26.32,26.3,26.32,46900.0,17.5664,17.5797,17.5664,17.5797,46900.0
2010-07-08 12:40:00,26.31,26.32,26.31,26.32,69500.0,17.573,17.5797,17.573,17.5797,69500.0
2010-07-08 12:45:00,26.32,26.33,26.32,26.32,22200.0,17.5797,17.5864,17.5797,17.5797,22200.0
2010-07-08 12:50:00,26.33,26.33,26.31,26.31,32300.0,17.5864,17.5864,17.573,17.573,32300.0
2010-07-08 12:55:00,26.31,26.31,26.3,26.3,55400.0,17.573,17.573,17.5664,17.5664,55400.0
2010-07-08 13:00:00,26.3,26.33,26.3,26.33,37200.0,17.5664,17.5864,17.5664,17.5864,37200.0
2010-07-08 13:05:00,26.33,26.35,26.33,26.34,33200.0,17.5864,17.5998,17.5864,17.5931,33200.0
2010-07-08 13:10:00,26.35,26.35,26.33,26.34,38600.0,17.5998,17.5998,17.5864,17.5931,38600.0
2010-07-08 13:15:00,26.33,26.35,26.32,26.35,53600.0,17.5864,17.5998,17.5797,17.5998,53600.0
2010-07-08 13:20:00,26.35,26.37,26.34,26.36,21500.0,17.5998,17.6131,17.5931,17.6064,21500.0
2010-07-08 13:25:00,26.36,26.36,26.35,26.36,20200.0,17.6064,17.6064,17.5998,17.6064,20200.0
2010-07-08 13:30:00,26.36,26.37,26.35,26.35,15200.0,17.6064,17.6131,17.5998,17.5998,15200.0
2010-07-08 13:35:00,26.35,26.37,26.34,26.34,41100.0,17.5998,17.6131,17.5931,17.5931,41100.0
2010-07-08 13:40:00,26.35,26.35,26.34,26.35,25400.0,17.5998,17.5998,17.5931,17.5998,25400.0
2010-07-08 13:45:00,26.35,26.36,26.34,26.35,7600.0,17.5998,17.6064,17.5931,17.5998,7600.0
2010-07-08 13:50:00,26.35,26.36,26.34,26.35,59100.0,17.5998,17.6064,17.5931,17.5998,59100.0
2010-07-08 13:55:00,26.35,26.35,26.33,26.35,22100.0,17.5998,17.5998,17.5864,17.5998,22100.0
2010-07-08 14:00:00,26.35,26.36,26.34,26.36,14600.0,17.5998,17.6064,17.5931,17.6064,14600.0
2010-07-08 14:05:00,26.35,26.37,26.35,26.36,42500.0,17.5998,17.6131,17.5998,17.6064,42500.0
2010-07-08 14:10:00,26.35,26.36,26.33,26.35,41500.0,17.5998,17.6064,17.5864,17.5998,41500.0
2010-07-08 14:15:00,26.34,26.34,26.31,26.33,73500.0,17.5931,17.5931,17.573,17.5864,73500.0
2010-07-08 14:20:00,26.33,26.33,26.31,26.31,26700.0,17.5864,17.5864,17.573,17.573,26700.0
2010-07-08 14:25:00,26.31,26.34,26.31,26.34,62000.0,17.573,17.5931,17.573,17.5931,62000.0
2010-07-08 14:30:00,26.34,26.36,26.34,26.35,49000.0,17.5931,17.6064,17.5931,17.5998,49000.0
2010-07-08 14:35:00,26.35,26.37,26.34,26.37,37400.0,17.5998,17.6131,17.5931,17.6131,37400.0
2010-07-08 14:40:00,26.37,26.4,26.36,26.38,16500.0,17.6131,17.6332,17.6064,17.6198,16500.0
2010-07-08 14:45:00,26.38,26.41,26.38,26.41,47500.0,17.6198,17.6398,17.6198,17.6398,47500.0
2010-07-08 14:50:00,26.4,26.4,26.39,26.4,28000.0,17.6332,17.6332,17.6265,17.6332,28000.0
2010-07-08 14:55:00,26.4,26.42,26.39,26.4,69700.0,17.6332,17.6465,17.6265,17.6332,69700.0
2010-07-08 15:00:00,26.4,26.41,26.38,26.39,166700.0,17.6332,17.6398,17.6198,17.6265,166700.0
2010-07-08 15:05:00,26.39,26.39,26.36,26.37,59200.0,17.6265,17.6265,17.6064,17.6131,59200.0
2010-07-08 15:10:00,26.37,26.37,26.36,26.36,29700.0,17.6131,17.6131,17.6064,17.6064,29700.0
2010-07-08 15:15:00,26.36,26.4,26.36,26.4,28500.0,17.6064,17.6332,17.6064,17.6332,28500.0
2010-07-08 15:20:00,26.4,26.4,26.38,26.4,89400.0,17.6332,17.6332,17.6198,17.6332,89400.0
2010-07-08 15:25:00,26.41,26.42,26.39,26.42,89900.0,17.6398,17.6465,17.6265,17.6465,89900.0
2010-07-08 15:30:00,26.42,26.44,26.42,26.42,117300.0,17.6465,17.6599,17.6465,17.6465,117300.0
2010-07-08 15:35:00,26.42,26.45,26.42,26.45,142700.0,17.6465,17.6666,17.6465,17.6666,142700.0
2010-07-08 15:40:00,26.44,26.47,26.44,26.47,194500.0,17.6599,17.6799,17.6599,17.6799,194500.0
2010-07-08 15:45:00,26.47,26.49,26.44,26.45,187000.0,17.6799,17.6933,17.6599,17.6666,187000.0
2010-07-08 15:50:00,26.45,26.46,26.42,26.43,265900.0,17.6666,17.6732,17.6465,17.6532,265900.0
2010-07-08 15:55:00,26.43,26.48,26.42,26.48,1052000.0,17.6532,17.6866,17.6465,17.6866,1052000.0
2010-07-09 09:30:00,26.47,26.52,26.47,26.47,96200.0,17.6799,17.7133,17.6799,17.6799,96200.0
2010-07-09 09:35:00,26.46,26.46,26.43,26.44,53800.0,17.6732,17.6732,17.6532,17.6599,53800.0
2010-07-09 09:40:00,26.43,26.46,26.43,26.43,101200.0,17.6532,17.6732,17.6532,17.6532,101200.0
2010-07-09 09:45:00,26.43,26.45,26.38,26.44,1004000.0,17.6532,17.6666,17.6198,17.6599,1004000.0
2010-07-09 09:50:00,26.44,26.46,26.43,26.44,155800.0,17.6599,17.6732,17.6532,17.6599,155800.0
2010-07-09 09:55:00,26.44,26.44,26.42,26.43,83400.0,17.6599,17.6599,17.6465,17.6532,83400.0
2010-07-09 10:00:00,26.43,26.47,26.42,26.47,218400.0,17.6532,17.6799,17.6465,17.6799,218400.0
2010-07-09 10:05:00,26.47,26.48,26.45,26.46,181400.0,17.6799,17.6866,17.6666,17.6732,181400.0
2010-07-09 10:10:00,26.46,26.47,26.45,26.47,62200.0,17.6732,17.6799,17.6666,17.6799,62200.0
2010-07-09 10:15:00,26.46,26.47,26.44,26.46,114900.0,17.6732,17.6799,17.6599,17.6732,114900.0
2010-07-09 10:20:00,26.46,26.49,26.45,26.48,29100.0,17.6732,17.6933,17.6666,17.6866,29100.0
2010-07-09 10:25:00,26.48,26.48,26.46,26.46,26500.0,17.6866,17.6866,17.6732,17.6732,26500.0
2010-07-09 10:30:00,26.47,26.48,26.45,26.47,28900.0,17.6799,17.6866,17.6666,17.6799,28900.0
2010-07-09 10:35:00,26.47,26.49,26.47,26.47,51400.0,17.6799,17.6933,17.6799,17.6799,51400.0
2010-07-09 10:40:00,26.48,26.49,26.45,26.45,45500.0,17.6866,17.6933,17.6666,17.6666,45500.0
2010-07-09 10:45:00,26.44,26.47,26.44,26.45,61100.0,17.6599,17.6799,17.6599,17.6666,61100.0
2010-07-09 10:50:00,26.45,26.46,26.44,26.46,14900.0,17.6666,17.6732,17.6599,17.6732,14900.0
2010-07-09 10:55:00,26.46,26.46,26.42,26.43,101700.0,17.6732,17.6732,17.6465,17.6532,101700.0
2010-07-09 11:00:00,26.43,26.43,26.41,26.43,12900.0,17.6532,17.6532,17.6398,17.6532,12900.0
2010-07-09 11:05:00,26.43,26.43,26.38,26.38,48200.0,17.6532,17.6532,17.6198,17.6198,48200.0
2010-07-09 11:10:00,26.38,26.39,26.38,26.38,70700.0,17.6198,17.6265,17.6198,17.6198,70700.0
2010-07-09 11:15:00,26.39,26.4,26.37,26.4,15200.0,17.6265,17.6332,17.6131,17.6332,15200.0
2010-07-09 11:20:00,26.4,26.4,26.39,26.4,13300.0,17.6332,17.6332,17.6265,17.6332,13300.0
2010-07-09 11:25:00,26.39,26.41,26.38,26.41,26900.0,17.6265,17.6398,17.6198,17.6398,26900.0
2010-07-09 11:30:00,26.41,26.41,26.39,26.4,39700.0,17.6398,17.6398,17.6265,17.6332,39700.0
2010-07-09 11:35:00,26.41,26.42,26.39,26.42,13700.0,17.6398,17.6465,17.6265,17.6465,13700.0
2010-07-09 11:40:00,26.42,26.42,26.41,26.42,5500.0,17.6465,17.6465,17.6398,17.6465,5500.0
2010-07-09 11:45:00,26.42,26.42,26.41,26.41,12200.0,17.6465,17.6465,17.6398,17.6398,12200.0
2010-07-09 11:50:00,26.41,26.41,26.4,26.41,24900.0,17.6398,17.6398,17.6332,17.6398,24900.0
2010-07-09 11:55:00,26.41,26.43,26.39,26.39,21500.0,17.6398,17.6532,17.6265,17.6265,21500.0
2010-07-09 12:00:00,26.39,26.41,26.39,26.4,18500.0,17.6265,17.6398,17.6265,17.6332,18500.0
2010-07-09 12:05:00,26.4,26.42,26.4,26.41,13600.0,17.6332,17.6465,17.6332,17.6398,13600.0
2010-07-09 12:10:00,26.42,26.43,26.41,26.41,52500.0,17.6465,17.6532,17.6398,17.6398,52500.0
2010-07-09 12:15:00,26.41,26.42,26.4,26.42,29800.0,17.6398,17.6465,17.6332,17.6465,29800.0
2010-07-09 12:20:00,26.42,26.42,26.42,26.42,47100.0,17.6465,17.6465,17.6465,17.6465,47100.0
2010-07-09 12:25:00,26.42,26.43,26.42,26.43,85300.0,17.6465,17.6532,17.6465,17.6532,85300.0
2010-07-09 12:30:00,26.42,26.42,26.4,26.4,29400.0,17.6465,17.6465,17.6332,17.6332,29400.0
2010-07-09 12:35:00,26.41,26.41,26.39,26.39,9300.0,17.6398,17.6398,17.6265,17.6265,9300.0
2010-07-09 12:40:00,26.39,26.4,26.39,26.4,15200.0,17.6265,17.6332,17.6265,17.6332,15200.0
2010-07-09 12:45:00,26.4,26.4,26.4,26.4,25200.0,17.6332,17.6332,17.6332,17.6332,25200.0
2010-07-09 12:50:00,26.41,26.41,26.4,26.41,22800.0,17.6398,17.6398,17.6332,17.6398,22800.0
2010-07-09 12:55:00,26.41,26.42,26.41,26.41,35300.0,17.6398,17.6465,17.6398,17.6398,35300.0
2010-07-09 13:00:00,26.41,26.41,26.41,26.41,11300.0,17.6398,17.6398,17.6398,17.6398,11300.0
2010-07-09 13:05:00,26.42,26.43,26.42,26.42,14200.0,17.6465,17.6532,17.6465,17.6465,14200.0
2010-07-09 13:10:00,26.42,26.42,26.4,26.41,59400.0,17.6465,17.6465,17.6332,17.6398,59400.0
2010-07-09 13:15:00,26.41,26.41,26.41,26.41,21800.0,17.6398,17.6398,17.6398,17.6398,21800.0
2010-07-09 13:20:00,26.41,26.42,26.4,26.41,15800.0,17.6398,17.6465,17.6332,17.6398,15800.0
2010-07-09 13:25:00,26.41,26.42,26.41,26.41,2400.0,17.6398,17.6465,17.6398,17.6398,2400.0
2010-07-09 13:30:00,26.41,26.43,26.41,26.41,35500.0,17.6398,17.6532,17.6398,17.6398,35500.0
2010-07-09 13:35:00,26.42,26.42,26.41,26.42,17500.0,17.6465,17.6465,17.6398,17.6465,17500.0
2010-07-09 13:40:00,26.42,26.43,26.41,26.42,20600.0,17.6465,17.6532,17.6398,17.6465,20600.0
2010-07-09 13:45:00,26.42,26.42,26.4,26.42,13100.0,17.6465,17.6465,17.6332,17.6465,13100.0
2010-07-09 13:50:00,26.42,26.43,26.41,26.43,25500.0,17.6465,17.6532,17.6398,17.6532,25500.0
2010-07-09 13:55:00,26.42,26.43,26.41,26.42,14300.0,17.6465,17.6532,17.6398,17.6465,14300.0
2010-07-09 14:00:00,26.42,26.43,26.42,26.43,7600.0,17.6465,17.6532,17.6465,17.6532,7600.0
2010-07-09 14:05:00,26.43,26.44,26.42,26.42,22900.0,17.6532,17.6599,17.6465,17.6465,22900.0
2010-07-09 14:10:00,26.41,26.41,26.4,26.41,16100.0,17.6398,17.6398,17.6332,17.6398,16100.0
2010-07-09 14:15:00,26.4,26.41,26.39,26.4,76600.0,17.6332,17.6398,17.6265,17.6332,76600.0
2010-07-09 14:20:00,26.4,26.4,26.39,26.4,11200.0,17.6332,17.6332,17.6265,17.6332,11200.0
2010-07-09 14:25:00,26.4,26.4,26.39,26.4,19000.0,17.6332,17.6332,17.6265,17.6332,19000.0
2010-07-09 14:30:00,26.39,26.4,26.39,26.39,24500.0,17.6265,17.6332,17.6265,17.6265,24500.0
2010-07-09 14:35:00,26.39,26.4,26.39,26.4,25100.0,17.6265,17.6332,17.6265,17.6332,25100.0
2010-07-09 14:40:00,26.4,26.42,26.39,26.42,90300.0,17.6332,17.6465,17.6265,17.6465,90300.0
2010-07-09 14:45:00,26.42,26.42,26.41,26.42,3300.0,17.6465,17.6465,17.6398,17.6465,3300.0
2010-07-09 14:50:00,26.42,26.45,26.41,26.43,114400.0,17.6465,17.6666,17.6398,17.6532,114400.0
2010-07-09 14:55:00,26.44,26.47,26.44,26.46,53400.0,17.6599,17.6799,17.6599,17.6732,53400.0
2010-07-09 15:00:00,26.46,26.47,26.45,26.46,63200.0,17.6732,17.6799,17.6666,17.6732,63200.0
2010-07-09 15:05:00,26.46,26.46,26.45,26.45,3300.0,17.6732,17.6732,17.6666,17.6666,3300.0
2010-07-09 15:10:00,26.45,26.47,26.45,26.47,73300.0,17.6666,17.6799,17.6666,17.6799,73300.0
2010-07-09 15:15:00,26.47,26.47,26.45,26.46,166400.0,17.6799,17.6799,17.6666,17.6732,166400.0
2010-07-09 15:20:00,26.47,26.47,26.46,26.47,30500.0,17.6799,17.6799,17.6732,17.6799,30500.0
2010-07-09 15:25:00,26.47,26.48,26.43,26.44,45300.0,17.6799,17.6866,17.6532,17.6599,45300.0
2010-07-09 15:30:00,26.44,26.45,26.43,26.44,124600.0,17.6599,17.6666,17.6532,17.6599,124600.0
2010-07-09 15:35:00,26.44,26.47,26.44,26.46,45900.0,17.6599,17.6799,17.6599,17.6732,45900.0
2010-07-09 15:40:00,26.45,26.48,26.45,26.48,65400.0,17.6666,17.6866,17.6666,17.6866,65400.0
2010-07-09 15:45:00,26.48,26.49,26.44,26.47,141600.0,17.6866,17.6933,17.6599,17.6799,141600.0
2010-07-09 15:50:00,26.47,26.49,26.46,26.49,215700.0,17.6799,17.6933,17.6732,17.6933,215700.0
2010-07-09 15:55:00,26.49,26.51,26.48,26.49,1085200.0,17.6933,17.7066,17.6866,17.6933,1085200.0
2010-07-12 09:30:00,26.38,26.46,26.38,26.43,44800.0,17.6198,17.6732,17.6198,17.6532,44800.0
2010-07-12 09:35:00,26.43,26.47,26.43,26.46,136700.0,17.6532,17.6799,17.6532,17.6732,136700.0
2010-07-12 09:40:00,26.46,26.51,26.46,26.51,35000.0,17.6732,17.7066,17.6732,17.7066,35000.0
2010-07-12 09:45:00,26.51,26.55,26.5,26.5,120900.0,17.7066,17.7333,17.7,17.7,120900.0
2010-07-12 09:50:00,26.49,26.5,26.48,26.5,25500.0,17.6933,17.7,17.6866,17.7,25500.0
2010-07-12 09:55:00,26.49,26.52,26.49,26.52,49700.0,17.6933,17.7133,17.6933,17.7133,49700.0
2010-07-12 10:00:00,26.52,26.56,26.52,26.56,24000.0,17.7133,17.74,17.7133,17.74,24000.0
2010-07-12 10:05:00,26.55,26.55,26.53,26.53,40100.0,17.7333,17.7333,17.72,17.72,40100.0
2010-07-12 10:10:00,26.52,26.54,26.52,26.54,49200.0,17.7133,17.7267,17.7133,17.7267,49200.0
2010-07-12 10:15:00,26.55,26.57,26.55,26.56,49300.0,17.7333,17.7467,17.7333,17.74,49300.0
2010-07-12 10:20:00,26.56,26.56,26.54,26.55,16000.0,17.74,17.74,17.7267,17.7333,16000.0
2010-07-12 10:25:00,26.54,26.55,26.52,26.53,28400.0,17.7267,17.7333,17.7133,17.72,28400.0
2010-07-12 10:30:00,26.52,26.52,26.52,26.52,28200.0,17.7133,17.7133,17.7133,17.7133,28200.0
2010-07-12 10:35:00,26.52,26.53,26.52,26.52,26800.0,17.7133,17.72,17.7133,17.7133,26800.0
2010-07-12 10:40:00,26.53,26.53,26.5,26.51,17800.0,17.72,17.72,17.7,17.7066,17800.0
2010-07-12 10:45:00,26.51,26.52,26.49,26.52,51000.0,17.7066,17.7133,17.6933,17.7133,51000.0
2010-07-12 10:50:00,26.51,26.52,26.5,26.5,186200.0,17.7066,17.7133,17.7,17.7,186200.0
2010-07-12 10:55:00,26.5,26.52,26.49,26.52,46600.0,17.7,17.7133,17.6933,17.7133,46600.0
2010-07-12 11:00:00,26.52,26.53,26.48,26.48,49300.0,17.7133,17.72,17.6866,17.6866,49300.0
2010-07-12 11:05:00,26.48,26.48,26.46,26.46,51300.0,17.6866,17.6866,17.6732,17.6732,51300.0
2010-07-12 11:10:00,26.46,26.5,26.46,26.5,16700.0,17.6732,17.7,17.6732,17.7,16700.0
2010-07-12 11:15:00,26.5,26.51,26.5,26.51,7600.0,17.7,17.7066,17.7,17.7066,7600.0
2010-07-12 11:20:00,26.5,26.51,26.49,26.51,24100.0,17.7,17.7066,17.6933,17.7066,24100.0
2010-07-12 11:25:00,26.5,26.51,26.5,26.5,21000.0,17.7,17.7066,17.7,17.7,21000.0
2010-07-12 11:30:00,26.5,26.52,26.49,26.51,35200.0,17.7,17.7133,17.6933,17.7066,35200.0
2010-07-12 11:35:00,26.52,26.52,26.49,26.49,13300.0,17.7133,17.7133,17.6933,17.6933,13300.0
2010-07-12 11:40:00,26.5,26.51,26.5,26.5,6600.0,17.7,17.7066,17.7,17.7,6600.0
2010-07-12 11:45:00,26.5,26.5,26.49,26.49,5000.0,17.7,17.7,17.6933,17.6933,5000.0
2010-07-12 11:50:00,26.5,26.5,26.48,26.5,14900.0,17.7,17.7,17.6866,17.7,14900.0
2010-07-12 11:55:00,26.51,26.51,26.49,26.5,20000.0,17.7066,17.7066,17.6933,17.7,20000.0
2010-07-12 12:00:00,26.5,26.52,26.5,26.51,3600.0,17.7,17.7133,17.7,17.7066,3600.0
2010-07-12 12:05:00,26.5,26.52,26.5,26.52,16300.0,17.7,17.7133,17.7,17.7133,16300.0
2010-07-12 12:10:00,26.51,26.52,26.51,26.51,61900.0,17.7066,17.7133,17.7066,17.7066,61900.0
2010-07-12 12:15:00,26.52,26.52,26.51,26.51,23900.0,17.7133,17.7133,17.7066,17.7066,23900.0
2010-07-12 12:20:00,26.51,26.52,26.5,26.51,19100.0,17.7066,17.7133,17.7,17.7066,19100.0
2010-07-12 12:25:00,26.51,26.51,26.5,26.5,30300.0,17.7066,17.7066,17.7,17.7,30300.0
2010-07-12 12:30:00,26.5,26.51,26.5,26.51,20800.0,17.7,17.7066,17.7,17.7066,20800.0
2010-07-12 12:35:00,26.51,26.53,26.51,26.53,39300.0,17.7066,17.72,17.7066,17.72,39300.0
2010-07-12 12:40:00,26.53,26.53,26.51,26.51,8300.0,17.72,17.72,17.7066,17.7066,8300.0
2010-07-12 12:45:00,26.51,26.52,26.51,26.51,25300.0,17.7066,17.7133,17.7066,17.7066,25300.0
2010-07-12 12:50:00,26.51,26.52,26.5,26.52,16400.0,17.7066,17.7133,17.7,17.7133,16400.0
2010-07-12 12:55:00,26.52,26.52,26.49,26.49,14600.0,17.7133,17.7133,17.6933,17.6933,14600.0
2010-07-12 13:00:00,26.49,26.5,26.49,26.5,28900.0,17.6933,17.7,17.6933,17.7,28900.0
2010-07-12 13:05:00,26.49,26.5,26.49,26.49,36900.0,17.6933,17.7,17.6933,17.6933,36900.0
2010-07-12 13:10:00,26.49,26.5,26.48,26.5,45700.0,17.6933,17.7,17.6866,17.7,45700.0
2010-07-12 13:15:00,26.51,26.54,26.5,26.53,50800.0,17.7066,17.7267,17.7,17.72,50800.0
2010-07-12 13:20:00,26.53,26.53,26.51,26.52,20400.0,17.72,17.72,17.7066,17.7133,20400.0
2010-07-12 13:25:00,26.52,26.53,26.51,26.53,21900.0,17.7133,17.72,17.7066,17.72,21900.0
2010-07-12 13:30:00,26.53,26.53,26.51,26.52,9600.0,17.72,17.72,17.7066,17.7133,9600.0
2010-07-12 13:35:00,26.51,26.52,26.49,26.5,90100.0,17.7066,17.7133,17.6933,17.7,90100.0
2010-07-12 13:40:00,26.51,26.52,26.5,26.5,48300.0,17.7066,17.7133,17.7,17.7,48300.0
2010-07-12 13:45:00,26.5,26.52,26.5,26.51,18200.0,17.7,17.7133,17.7,17.7066,18200.0
2010-07-12 13:50:00,26.52,26.55,26.51,26.54,19300.0,17.7133,17.7333,17.7066,17.7267,19300.0
2010-07-12 13:55:00,26.54,26.54,26.52,26.54,16300.0,17.7267,17.7267,17.7133,17.7267,16300.0
2010-07-12 14:00:00,26.54,26.55,26.53,26.54,7300.0,17.7267,17.7333,17.72,17.7267,7300.0
2010-07-12 14:05:00,26.53,26.54,26.5,26.51,142500.0,17.72,17.7267,17.7,17.7066,142500.0
2010-07-12 14:10:00,26.51,26.53,26.51,26.53,96600.0,17.7066,17.72,17.7066,17.72,96600.0
2010-07-12 14:15:00,26.52,26.53,26.5,26.5,78000.0,17.7133,17.72,17.7,17.7,78000.0
2010-07-12 14:20:00,26.5,26.52,26.5,26.51,19800.0,17.7,17.7133,17.7,17.7066,19800.0
2010-07-12 14:25:00,26.51,26.51,26.5,26.51,28500.0,17.7066,17.7066,17.7,17.7066,28500.0
2010-07-12 14:30:00,26.51,26.52,26.49,26.49,21300.0,17.7066,17.7133,17.6933,17.6933,21300.0
2010-07-12 14:35:00,26.49,26.52,26.49,26.52,29700.0,17.6933,17.7133,17.6933,17.7133,29700.0
2010-07-12 14:40:00,26.51,26.54,26.5,26.54,19700.0,17.7066,17.7267,17.7,17.7267,19700.0
2010-07-12 14:45:00,26.54,26.54,26.53,26.54,6800.0,17.7267,17.7267,17.72,17.7267,6800.0
2010-07-12 14:50:00,26.55,26.55,26.52,26.53,61600.0,17.7333,17.7333,17.7133,17.72,61600.0
2010-07-12 14:55:00,26.52,26.54,26.52,26.53,53200.0,17.7133,17.7267,17.7133,17.72,53200.0
2010-07-12 15:00:00,26.53,26.53,26.51,26.52,60900.0,17.72,17.72,17.7066,17.7133,60900.0
2010-07-12 15:05:00,26.53,26.53,26.51,26.51,22400.0,17.72,17.72,17.7066,17.7066,22400.0
2010-07-12 15:10:00,26.51,26.53,26.51,26.53,11000.0,17.7066,17.72,17.7066,17.72,11000.0
2010-07-12 15:15:00,26.54,26.55,26.52,26.55,67500.0,17.7267,17.7333,17.7133,17.7333,67500.0
2010-07-12 15:20:00,26.54,26.55,26.53,26.55,32700.0,17.7267,17.7333,17.72,17.7333,32700.0
2010-07-12 15:25:00,26.54,26.56,26.54,26.54,29700.0,17.7267,17.74,17.7267,17.7267,29700.0
2010-07-12 15:30:00,26.54,26.56,26.53,26.55,61900.0,17.7267,17.74,17.72,17.7333,61900.0
2010-07-12 15:35:00,26.54,26.56,26.53,26.56,32100.0,17.7267,17.74,17.72,17.74,32100.0
2010-07-12 15:40:00,26.56,26.56,26.55,26.55,21900.0,17.74,17.74,17.7333,17.7333,21900.0
2010-07-12 15:45:00,26.56,26.56,26.54,26.55,128200.0,17.74,17.74,17.7267,17.7333,128200.0
2010-07-12 15:50:00,26.55,26.56,26.53,26.56,84500.0,17.7333,17.74,17.72,17.74,84500.0
2010-07-12 15:55:00,26.55,26.57,26.54,26.56,506300.0,17.7333,17.7467,17.7267,17.74,506300.0
2010-07-13 09:30:00,26.76,26.76,26.68,26.69,135400.0,17.8736,17.8736,17.8202,17.8269,135400.0
2010-07-13 09:35:00,26.69,26.75,26.69,26.74,79700.0,17.8269,17.8669,17.8269,17.8603,79700.0
2010-07-13 09:40:00,26.74,26.76,26.73,26.76,45900.0,17.8603,17.8736,17.8536,17.8736,45900.0
2010-07-13 09:45:00,26.76,26.76,26.73,26.74,100800.0,17.8736,17.8736,17.8536,17.8603,100800.0
2010-07-13 09:50:00,26.75,26.77,26.74,26.75,57200.0,17.8669,17.8803,17.8603,17.8669,57200.0
2010-07-13 09:55:00,26.76,26.79,26.76,26.79,48900.0,17.8736,17.8936,17.8736,17.8936,48900.0
2010-07-13 10:00:00,26.79,26.82,26.79,26.81,113100.0,17.8936,17.9137,17.8936,17.907,113100.0
2010-07-13 10:05:00,26.81,26.83,26.81,26.81,228000.0,17.907,17.9204,17.907,17.907,228000.0
2010-07-13 10:10:00,26.81,26.81,26.8,26.81,69900.0,17.907,17.907,17.9003,17.907,69900.0
2010-07-13 10:15:00,26.81,26.81,26.8,26.81,9900.0,17.907,17.907,17.9003,17.907,9900.0
2010-07-13 10:20:00,26.81,26.81,26.78,26.78,178000.0,17.907,17.907,17.887,17.887,178000.0
2010-07-13 10:25:00,26.79,26.8,26.78,26.78,24800.0,17.8936,17.9003,17.887,17.887,24800.0
2010-07-13 10:30:00,26.78,26.79,26.77,26.77,43500.0,17.887,17.8936,17.8803,17.8803,43500.0
2010-07-13 10:35:00,26.77,26.77,26.75,26.75,41600.0,17.8803,17.8803,17.8669,17.8669,41600.0
2010-07-13 10:40:00,26.74,26.75,26.73,26.75,141000.0,17.8603,17.8669,17.8536,17.8669,141000.0
2010-07-13 10:45:00,26.75,26.77,26.74,26.76,70600.0,17.8669,17.8803,17.8603,17.8736,70600.0
2010-07-13 10:50:00,26.76,26.78,26.76,26.78,14500.0,17.8736,17.887,17.8736,17.887,14500.0
2010-07-13 10:55:00,26.78,26.78,26.76,26.76,21900.0,17.887,17.887,17.8736,17.8736,21900.0
2010-07-13 11:00:00,26.76,26.76,26.74,26.75,51500.0,17.8736,17.8736,17.8603,17.8669,51500.0
2010-07-13 11:05:00,26.75,26.77,26.75,26.77,14200.0,17.8669,17.8803,17.8669,17.8803,14200.0
2010-07-13 11:10:00,26.76,26.76,26.75,26.75,40200.0,17.8736,17.8736,17.8669,17.8669,40200.0
2010-07-13 11:15:00,26.75,26.75,26.74,26.74,9000.0,17.8669,17.8669,17.8603,17.8603,9000.0
2010-07-13 11:20:00,26.74,26.75,26.74,26.75,33300.0,17.8603,17.8669,17.8603,17.8669,33300.0
2010-07-13 11:25:00,26.75,26.76,26.74,26.75,39000.0,17.8669,17.8736,17.8603,17.8669,39000.0
2010-07-13 11:30:00,26.75,26.8,26.75,26.8,38700.0,17.8669,17.9003,17.8669,17.9003,38700.0
2010-07-13 11:35:00,26.81,26.82,26.79,26.82,62800.0,17.907,17.9137,17.8936,17.9137,62800.0
2010-07-13 11:40:00,26.83,26.84,26.82,26.82,32600.0,17.9204,17.927,17.9137,17.9137,32600.0
2010-07-13 11:45:00,26.83,26.85,26.83,26.85,55700.0,17.9204,17.9337,17.9204,17.9337,55700.0
2010-07-13 11:50:00,26.84,26.86,26.82,26.83,85100.0,17.927,17.9404,17.9137,17.9204,85100.0
2010-07-13 11:55:00,26.83,26.84,26.81,26.82,59700.0,17.9204,17.927,17.907,17.9137,59700.0
2010-07-13 12:00:00,26.82,26.83,26.81,26.82,72300.0,17.9137,17.9204,17.907,17.9137,72300.0
2010-07-13 12:05:00,26.81,26.83,26.81,26.82,53300.0,17.907,17.9204,17.907,17.9137,53300.0
2010-07-13 12:10:00,26.82,26.83,26.81,26.82,48900.0,17.9137,17.9204,17.907,17.9137,48900.0
2010-07-13 12:15:00,26.82,26.83,26.82,26.83,11000.0,17.9137,17.9204,17.9137,17.9204,11000.0
2010-07-13 12:20:00,26.82,26.82,26.79,26.79,34500.0,17.9137,17.9137,17.8936,17.8936,34500.0
2010-07-13 12:25:00,26.8,26.82,26.8,26.82,36800.0,17.9003,17.9137,17.9003,17.9137,36800.0
2010-07-13 12:30:00,26.81,26.82,26.81,26.82,21700.0,17.907,17.9137,17.907,17.9137,21700.0
2010-07-13 12:35:00,26.81,26.83,26.81,26.82,50700.0,17.907,17.9204,17.907,17.9137,50700.0
2010-07-13 12:40:00,26.81,26.82,26.8,26.81,36900.0,17.907,17.9137,17.9003,17.907,36900.0
2010-07-13 12:45:00,26.81,26.81,26.8,26.81,28000.0,17.907,17.907,17.9003,17.907,28000.0
2010-07-13 12:50:00,26.8,26.82,26.8,26.81,51300.0,17.9003,17.9137,17.9003,17.907,51300.0
2010-07-13 12:55:00,26.81,26.82,26.8,26.8,44600.0,17.907,17.9137,17.9003,17.9003,44600.0
2010-07-13 13:00:00,26.8,26.82,26.79,26.82,31800.0,17.9003,17.9137,17.8936,17.9137,31800.0
2010-07-13 13:05:00,26.82,26.82,26.81,26.82,10200.0,17.9137,17.9137,17.907,17.9137,10200.0
2010-07-13 13:10:00,26.81,26.82,26.78,26.78,57100.0,17.907,17.9137,17.887,17.887,57100.0
2010-07-13 13:15:00,26.78,26.78,26.75,26.77,32500.0,17.887,17.887,17.8669,17.8803,32500.0
2010-07-13 13:20:00,26.77,26.78,26.76,26.77,38900.0,17.8803,17.887,17.8736,17.8803,38900.0
2010-07-13 13:25:00,26.77,26.78,26.76,26.77,18300.0,17.8803,17.887,17.8736,17.8803,18300.0
2010-07-13 13:30:00,26.77,26.78,26.77,26.78,13800.0,17.8803,17.887,17.8803,17.887,13800.0
2010-07-13 13:35:00,26.78,26.78,26.75,26.77,176100.0,17.887,17.887,17.8669,17.8803,176100.0
2010-07-13 13:40:00,26.76,26.77,26.74,26.75,170500.0,17.8736,17.8803,17.8603,17.8669,170500.0
2010-07-13 13:45:00,26.74,26.75,26.74,26.75,11300.0,17.8603,17.8669,17.8603,17.8669,11300.0
2010-07-13 13:50:00,26.74,26.75,26.71,26.71,66500.0,17.8603,17.8669,17.8402,17.8402,66500.0
2010-07-13 13:55:00,26.71,26.74,26.71,26.74,14200.0,17.8402,17.8603,17.8402,17.8603,14200.0
2010-07-13 14:00:00,26.74,26.77,26.73,26.77,100900.0,17.8603,17.8803,17.8536,17.8803,100900.0
2010-07-13 14:05:00,26.77,26.78,26.76,26.76,70300.0,17.8803,17.887,17.8736,17.8736,70300.0
2010-07-13 14:10:00,26.76,26.78,26.75,26.77,56000.0,17.8736,17.887,17.8669,17.8803,56000.0
2010-07-13 14:15:00,26.77,26.79,26.77,26.79,42400.0,17.8803,17.8936,17.8803,17.8936,42400.0
2010-07-13 14:20:00,26.78,26.79,26.75,26.77,54100.0,17.887,17.8936,17.8669,17.8803,54100.0
2010-07-13 14:25:00,26.76,26.78,26.75,26.76,79900.0,17.8736,17.887,17.8669,17.8736,79900.0
2010-07-13 14:30:00,26.77,26.79,26.77,26.78,31800.0,17.8803,17.8936,17.8803,17.887,31800.0
2010-07-13 14:35:00,26.79,26.8,26.78,26.8,43300.0,17.8936,17.9003,17.887,17.9003,43300.0
2010-07-13 14:40:00,26.81,26.81,26.78,26.79,46200.0,17.907,17.907,17.887,17.8936,46200.0
2010-07-13 14:45:00,26.78,26.79,26.78,26.79,15800.0,17.887,17.8936,17.887,17.8936,15800.0
2010-07-13 14:50:00,26.79,26.79,26.76,26.77,55900.0,17.8936,17.8936,17.8736,17.8803,55900.0
2010-07-13 14:55:00,26.78,26.79,26.77,26.78,37600.0,17.887,17.8936,17.8803,17.887,37600.0
2010-07-13 15:00:00,26.79,26.83,26.79,26.82,66800.0,17.8936,17.9204,17.8936,17.9137,66800.0
2010-07-13 15:05:00,26.83,26.83,26.81,26.81,86300.0,17.9204,17.9204,17.907,17.907,86300.0
2010-07-13 15:10:00,26.82,26.83,26.81,26.83,35500.0,17.9137,17.9204,17.907,17.9204,35500.0
2010-07-13 15:15:00,26.83,26.84,26.81,26.82,133400.0,17.9204,17.927,17.907,17.9137,133400.0
2010-07-13 15:20:00,26.82,26.83,26.81,26.82,165800.0,17.9137,17.9204,17.907,17.9137,165800.0
2010-07-13 15:25:00,26.81,26.83,26.81,26.82,44300.0,17.907,17.9204,17.907,17.9137,44300.0
2010-07-13 15:30:00,26.83,26.83,26.8,26.81,101300.0,17.9204,17.9204,17.9003,17.907,101300.0
2010-07-13 15:35:00,26.81,26.84,26.81,26.84,85400.0,17.907,17.927,17.907,17.927,85400.0
2010-07-13 15:40:00,26.84,26.85,26.83,26.85,83600.0,17.927,17.9337,17.9204,17.9337,83600.0
2010-07-13 15:45:00,26.84,26.86,26.84,26.84,243600.0,17.927,17.9404,17.927,17.927,243600.0
2010-07-13 15:50:00,26.83,26.84,26.78,26.79,315000.0,17.9204,17.927,17.887,17.8936,315000.0
2010-07-13 15:55:00,26.79,26.81,26.78,26.79,831500.0,17.8936,17.907,17.887,17.8936,831500.0
2010-07-14 09:30:00,26.71,26.73,26.67,26.7,40800.0,17.8402,17.8536,17.8135,17.8335,40800.0
2010-07-14 09:35:00,26.7,26.72,26.66,26.66,182500.0,17.8335,17.8469,17.8068,17.8068,182500.0
2010-07-14 09:40:00,26.66,26.68,26.65,26.67,186500.0,17.8068,17.8202,17.8001,17.8135,186500.0
2010-07-14 09:45:00,26.67,26.7,26.66,26.69,57000.0,17.8135,17.8335,17.8068,17.8269,57000.0
2010-07-14 09:50:00,26.69,26.7,26.67,26.68,30300.0,17.8269,17.8335,17.8135,17.8202,30300.0
2010-07-14 09:55:00,26.68,26.71,26.67,26.69,21500.0,17.8202,17.8402,17.8135,17.8269,21500.0
2010-07-14 10:00:00,26.7,26.7,26.66,26.67,54100.0,17.8335,17.8335,17.8068,17.8135,54100.0
2010-07-14 10:05:00,26.68,26.7,26.68,26.69,40700.0,17.8202,17.8335,17.8202,17.8269,40700.0
2010-07-14 10:10:00,26.69,26.69,26.68,26.69,4900.0,17.8269,17.8269,17.8202,17.8269,4900.0
2010-07-14 10:15:00,26.69,26.71,26.68,26.7,134200.0,17.8269,17.8402,17.8202,17.8335,134200.0
2010-07-14 10:20:00,26.71,26.73,26.7,26.73,52600.0,17.8402,17.8536,17.8335,17.8536,52600.0
2010-07-14 10:25:00,26.74,26.75,26.72,26.75,45700.0,17.8603,17.8669,17.8469,17.8669,45700.0
2010-07-14 10:30:00,26.75,26.76,26.74,26.75,73700.0,17.8669,17.8736,17.8603,17.8669,73700.0
2010-07-14 10:35:00,26.75,26.76,26.74,26.75,373700.0,17.8669,17.8736,17.8603,17.8669,373700.0
2010-07-14 10:40:00,26.75,26.77,26.74,26.76,36900.0,17.8669,17.8803,17.8603,17.8736,36900.0
2010-07-14 10:45:00,26.76,26.78,26.76,26.78,45300.0,17.8736,17.887,17.8736,17.887,45300.0
2010-07-14 10:50:00,26.77,26.79,26.77,26.77,15600.0,17.8803,17.8936,17.8803,17.8803,15600.0
2010-07-14 10:55:00,26.76,26.8,26.76,26.8,47600.0,17.8736,17.9003,17.8736,17.9003,47600.0
2010-07-14 11:00:00,26.79,26.83,26.78,26.82,49500.0,17.8936,17.9204,17.887,17.9137,49500.0
2010-07-14 11:05:00,26.82,26.82,26.81,26.82,14300.0,17.9137,17.9137,17.907,17.9137,14300.0
2010-07-14 11:10:00,26.82,26.82,26.8,26.81,31800.0,17.9137,17.9137,17.9003,17.907,31800.0
2010-07-14 11:15:00,26.81,26.83,26.81,26.82,109200.0,17.907,17.9204,17.907,17.9137,109200.0
2010-07-14 11:20:00,26.82,26.83,26.82,26.83,2700.0,17.9137,17.9204,17.9137,17.9204,2700.0
2010-07-14 11:25:00,26.82,26.83,26.8,26.83,31900.0,17.9137,17.9204,17.9003,17.9204,31900.0
2010-07-14 11:30:00,26.83,26.84,26.83,26.84,3000.0,17.9204,17.927,17.9204,17.927,3000.0
2010-07-14 11:35:00,26.84,26.84,26.83,26.84,15200.0,17.927,17.927,17.9204,17.927,15200.0
2010-07-14 11:40:00,26.84,26.85,26.83,26.85,10600.0,17.927,17.9337,17.9204,17.9337,10600.0
2010-07-14 11:45:00,26.85,26.86,26.84,26.84,22000.0,17.9337,17.9404,17.927,17.927,22000.0
2010-07-14 11:50:00,26.84,26.85,26.83,26.85,25900.0,17.927,17.9337,17.9204,17.9337,25900.0
2010-07-14 11:55:00,26.85,26.85,26.84,26.84,16300.0,17.9337,17.9337,17.927,17.927,16300.0
2010-07-14 12:00:00,26.83,26.85,26.83,26.83,44300.0,17.9204,17.9337,17.9204,17.9204,44300.0
2010-07-14 12:05:00,26.83,26.83,26.83,26.83,11100.0,17.9204,17.9204,17.9204,17.9204,11100.0
2010-07-14 12:10:00,26.83,26.83,26.8,26.82,30000.0,17.9204,17.9204,17.9003,17.9137,30000.0
2010-07-14 12:15:00,26.82,26.83,26.81,26.82,79500.0,17.9137,17.9204,17.907,17.9137,79500.0
2010-07-14 12:20:00,26.82,26.82,26.81,26.82,20300.0,17.9137,17.9137,17.907,17.9137,20300.0
2010-07-14 12:25:00,26.82,26.82,26.82,26.82,20400.0,17.9137,17.9137,17.9137,17.9137,20400.0
2010-07-14 12:30:00,26.82,26.82,26.81,26.81,4900.0,17.9137,17.9137,17.907,17.907,4900.0
2010-07-14 12:35:00,26.81,26.82,26.81,26.82,28200.0,17.907,17.9137,17.907,17.9137,28200.0
2010-07-14 12:40:00,26.82,26.82,26.81,26.81,23900.0,17.9137,17.9137,17.907,17.907,23900.0
2010-07-14 12:45:00,26.81,26.81,26.8,26.81,5500.0,17.907,17.907,17.9003,17.907,5500.0
2010-07-14 12:50:00,26.8,26.81,26.78,26.79,59100.0,17.9003,17.907,17.887,17.8936,59100.0
2010-07-14 12:55:00,26.79,26.8,26.78,26.8,24900.0,17.8936,17.9003,17.887,17.9003,24900.0
2010-07-14 13:00:00,26.8,26.8,26.78,26.79,34500.0,17.9003,17.9003,17.887,17.8936,34500.0
2010-07-14 13:05:00,26.78,26.79,26.78,26.79,14400.0,17.887,17.8936,17.887,17.8936,14400.0
2010-07-14 13:10:00,26.79,26.79,26.78,26.79,11900.0,17.8936,17.8936,17.887,17.8936,11900.0
2010-07-14 13:15:00,26.79,26.79,26.78,26.79,12300.0,17.8936,17.8936,17.887,17.8936,12300.0
2010-07-14 13:20:00,26.79,26.8,26.79,26.8,37100.0,17.8936,17.9003,17.8936,17.9003,37100.0
2010-07-14 13:25:00,26.79,26.8,26.79,26.8,32200.0,17.8936,17.9003,17.8936,17.9003,32200.0
2010-07-14 13:30:00,26.8,26.8,26.79,26.8,10000.0,17.9003,17.9003,17.8936,17.9003,10000.0
2010-07-14 13:35:00,26.8,26.8,26.79,26.79,18700.0,17.9003,17.9003,17.8936,17.8936,18700.0
2010-07-14 13:40:00,26.79,26.8,26.78,26.79,32000.0,17.8936,17.9003,17.887,17.8936,32000.0
2010-07-14 13:45:00,26.79,26.8,26.79,26.79,60300.0,17.8936,17.9003,17.8936,17.8936,60300.0
2010-07-14 13:50:00,26.79,26.79,26.76,26.76,16800.0,17.8936,17.8936,17.8736,17.8736,16800.0
2010-07-14 13:55:00,26.77,26.79,26.77,26.78,32300.0,17.8803,17.8936,17.8803,17.887,32300.0
2010-07-14 14:00:00,26.78,26.78,26.74,26.77,118800.0,17.887,17.887,17.8603,17.8803,118800.0
2010-07-14 14:05:00,26.78,26.78,26.74,26.77,59700.0,17.887,17.887,17.8603,17.8803,59700.0
2010-07-14 14:10:00,26.77,26.78,26.74,26.75,175800.0,17.8803,17.887,17.8603,17.8669,175800.0
2010-07-14 14:15:00,26.74,26.76,26.74,26.75,64000.0,17.8603,17.8736,17.8603,17.8669,64000.0
2010-07-14 14:20:00,26.75,26.76,26.71,26.71,105500.0,17.8669,17.8736,17.8402,17.8402,105500.0
2010-07-14 14:25:00,26.71,26.72,26.7,26.71,88800.0,17.8402,17.8469,17.8335,17.8402,88800.0
2010-07-14 14:30:00,26.71,26.72,26.71,26.72,53000.0,17.8402,17.8469,17.8402,17.8469,53000.0
2010-07-14 14:35:00,26.72,26.73,26.71,26.71,83000.0,17.8469,17.8536,17.8402,17.8402,83000.0
2010-07-14 14:40:00,26.71,26.73,26.7,26.72,32600.0,17.8402,17.8536,17.8335,17.8469,32600.0
2010-07-14 14:45:00,26.72,26.74,26.72,26.72,48100.0,17.8469,17.8603,17.8469,17.8469,48100.0
2010-07-14 14:50:00,26.73,26.73,26.71,26.71,47200.0,17.8536,17.8536,17.8402,17.8402,47200.0
2010-07-14 14:55:00,26.72,26.74,26.72,26.74,35500.0,17.8469,17.8603,17.8469,17.8603,35500.0
2010-07-14 15:00:00,26.74,26.77,26.74,26.76,49500.0,17.8603,17.8803,17.8603,17.8736,49500.0
2010-07-14 15:05:00,26.76,26.76,26.74,26.74,16900.0,17.8736,17.8736,17.8603,17.8603,16900.0
2010-07-14 15:10:00,26.73,26.74,26.72,26.72,57800.0,17.8536,17.8603,17.8469,17.8469,57800.0
2010-07-14 15:15:00,26.72,26.76,26.71,26.76,80900.0,17.8469,17.8736,17.8402,17.8736,80900.0
2010-07-14 15:20:00,26.75,26.77,26.75,26.76,84700.0,17.8669,17.8803,17.8669,17.8736,84700.0
2010-07-14 15:25:00,26.76,26.78,26.75,26.77,69000.0,17.8736,17.887,17.8669,17.8803,69000.0
2010-07-14 15:30:00,26.76,26.79,26.76,26.77,94900.0,17.8736,17.8936,17.8736,17.8803,94900.0
2010-07-14 15:35:00,26.77,26.78,26.76,26.76,27400.0,17.8803,17.887,17.8736,17.8736,27400.0
2010-07-14 15:40:00,26.76,26.77,26.73,26.74,77400.0,17.8736,17.8803,17.8536,17.8603,77400.0
2010-07-14 15:45:00,26.74,26.77,26.73,26.77,78900.0,17.8603,17.8803,17.8536,17.8803,78900.0
2010-07-14 15:50:00,26.78,26.8,26.77,26.8,94100.0,17.887,17.9003,17.8803,17.9003,94100.0
2010-07-14 15:55:00,26.8,26.84,26.74,26.84,415100.0,17.9003,17.927,17.8603,17.927,415100.0
2010-07-15 09:30:00,26.85,26.85,26.79,26.83,63000.0,17.9337,17.9337,17.8936,17.9204,63000.0
2010-07-15 09:35:00,26.83,26.87,26.83,26.85,63400.0,17.9204,17.9471,17.9204,17.9337,63400.0
2010-07-15 09:40:00,26.84,26.86,26.83,26.83,18300.0,17.927,17.9404,17.9204,17.9204,18300.0
2010-07-15 09:45:00,26.83,26.84,26.82,26.83,31400.0,17.9204,17.927,17.9137,17.9204,31400.0
2010-07-15 09:50:00,26.83,26.84,26.81,26.81,42100.0,17.9204,17.927,17.907,17.907,42100.0
2010-07-15 09:55:00,26.82,26.84,26.82,26.84,30500.0,17.9137,17.927,17.9137,17.927,30500.0
2010-07-15 10:00:00,26.83,26.83,26.73,26.73,221300.0,17.9204,17.9204,17.8536,17.8536,221300.0
2010-07-15 10:05:00,26.74,26.75,26.72,26.74,132000.0,17.8603,17.8669,17.8469,17.8603,132000.0
2010-07-15 10:10:00,26.73,26.73,26.68,26.71,99800.0,17.8536,17.8536,17.8202,17.8402,99800.0
2010-07-15 10:15:00,26.71,26.71,26.68,26.69,44100.0,17.8402,17.8402,17.8202,17.8269,44100.0
2010-07-15 10:20:00,26.68,26.68,26.65,26.67,101500.0,17.8202,17.8202,17.8001,17.8135,101500.0
2010-07-15 10:25:00,26.67,26.69,26.66,26.68,43600.0,17.8135,17.8269,17.8068,17.8202,43600.0
2010-07-15 10:30:00,26.69,26.69,26.67,26.68,10500.0,17.8269,17.8269,17.8135,17.8202,10500.0
2010-07-15 10:35:00,26.67,26.7,26.67,26.7,6900.0,17.8135,17.8335,17.8135,17.8335,6900.0
2010-07-15 10:40:00,26.7,26.7,26.68,26.7,25900.0,17.8335,17.8335,17.8202,17.8335,25900.0
2010-07-15 10:45:00,26.7,26.72,26.7,26.72,40300.0,17.8335,17.8469,17.8335,17.8469,40300.0
2010-07-15 10:50:00,26.72,26.74,26.72,26.73,88300.0,17.8469,17.8603,17.8469,17.8536,88300.0
2010-07-15 10:55:00,26.73,26.73,26.7,26.71,24100.0,17.8536,17.8536,17.8335,17.8402,24100.0
2010-07-15 11:00:00,26.72,26.73,26.72,26.73,25100.0,17.8469,17.8536,17.8469,17.8536,25100.0
2010-07-15 11:05:00,26.73,26.74,26.72,26.73,32900.0,17.8536,17.8603,17.8469,17.8536,32900.0
2010-07-15 11:10:00,26.73,26.74,26.72,26.74,20300.0,17.8536,17.8603,17.8469,17.8603,20300.0
2010-07-15 11:15:00,26.73,26.75,26.73,26.74,29000.0,17.8536,17.8669,17.8536,17.8603,29000.0
2010-07-15 11:20:00,26.74,26.75,26.74,26.75,25900.0,17.8603,17.8669,17.8603,17.8669,25900.0
2010-07-15 11:25:00,26.75,26.77,26.74,26.77,20200.0,17.8669,17.8803,17.8603,17.8803,20200.0
2010-07-15 11:30:00,26.76,26.76,26.75,26.75,40800.0,17.8736,17.8736,17.8669,17.8669,40800.0
2010-07-15 11:35:00,26.75,26.77,26.75,26.76,4400.0,17.8669,17.8803,17.8669,17.8736,4400.0
2010-07-15 11:40:00,26.76,26.77,26.75,26.75,12200.0,17.8736,17.8803,17.8669,17.8669,12200.0
2010-07-15 11:45:00,26.74,26.75,26.74,26.75,8300.0,17.8603,17.8669,17.8603,17.8669,8300.0
2010-07-15 11:50:00,26.74,26.78,26.74,26.77,91200.0,17.8603,17.887,17.8603,17.8803,91200.0
2010-07-15 11:55:00,26.77,26.77,26.73,26.73,42600.0,17.8803,17.8803,17.8536,17.8536,42600.0
2010-07-15 12:00:00,26.73,26.73,26.72,26.72,12000.0,17.8536,17.8536,17.8469,17.8469,12000.0
2010-07-15 12:05:00,26.73,26.73,26.72,26.72,50200.0,17.8536,17.8536,17.8469,17.8469,50200.0
2010-07-15 12:10:00,26.71,26.74,26.71,26.74,17200.0,17.8402,17.8603,17.8402,17.8603,17200.0
2010-07-15 12:15:00,26.74,26.74,26.73,26.73,20200.0,17.8603,17.8603,17.8536,17.8536,20200.0
2010-07-15 12:20:00,26.72,26.73,26.71,26.71,1900.0,17.8469,17.8536,17.8402,17.8402,1900.0
2010-07-15 12:25:00,26.72,26.73,26.72,26.73,16900.0,17.8469,17.8536,17.8469,17.8536,16900.0
2010-07-15 12:30:00,26.73,26.74,26.73,26.74,6500.0,17.8536,17.8603,17.8536,17.8603,6500.0
2010-07-15 12:35:00,26.74,26.74,26.73,26.74,8700.0,17.8603,17.8603,17.8536,17.8603,8700.0
2010-07-15 12:40:00,26.74,26.74,26.73,26.74,4200.0,17.8603,17.8603,17.8536,17.8603,4200.0
2010-07-15 12:45:00,26.75,26.76,26.75,26.76,9200.0,17.8669,17.8736,17.8669,17.8736,9200.0
2010-07-15 12:50:00,26.76,26.77,26.76,26.77,2600.0,17.8736,17.8803,17.8736,17.8803,2600.0
2010-07-15 12:55:00,26.78,26.78,26.76,26.77,10800.0,17.887,17.887,17.8736,17.8803,10800.0
2010-07-15 13:00:00,26.77,26.78,26.77,26.77,12500.0,17.8803,17.887,17.8803,17.8803,12500.0
2010-07-15 13:05:00,26.77,26.78,26.76,26.78,5300.0,17.8803,17.887,17.8736,17.887,5300.0
2010-07-15 13:10:00,26.77,26.78,26.77,26.78,6700.0,17.8803,17.887,17.8803,17.887,6700.0
2010-07-15 13:15:00,26.79,26.81,26.79,26.81,3700.0,17.8936,17.907,17.8936,17.907,3700.0
2010-07-15 13:20:00,26.82,26.84,26.82,26.84,21700.0,17.9137,17.927,17.9137,17.927,21700.0
2010-07-15 13:25:00,26.85,26.86,26.85,26.85,15400.0,17.9337,17.9404,17.9337,17.9337,15400.0
2010-07-15 13:30:00,26.85,26.86,26.85,26.85,6700.0,17.9337,17.9404,17.9337,17.9337,6700.0
2010-07-15 13:35:00,26.84,26.85,26.84,26.84,8200.0,17.927,17.9337,17.927,17.927,8200.0
2010-07-15 13:40:00,26.83,26.84,26.83,26.83,81500.0,17.9204,17.927,17.9204,17.9204,81500.0
2010-07-15 13:45:00,26.83,26.85,26.83,26.85,95600.0,17.9204,17.9337,17.9204,17.9337,95600.0
2010-07-15 13:50:00,26.85,26.85,26.83,26.83,31400.0,17.9337,17.9337,17.9204,17.9204,31400.0
2010-07-15 13:55:00,26.83,26.85,26.83,26.84,41700.0,17.9204,17.9337,17.9204,17.927,41700.0
2010-07-15 14:00:00,26.84,26.86,26.84,26.86,44100.0,17.927,17.9404,17.927,17.9404,44100.0
2010-07-15 14:05:00,26.85,26.86,26.84,26.84,27900.0,17.9337,17.9404,17.927,17.927,27900.0
2010-07-15 14:10:00,26.85,26.85,26.83,26.85,12900.0,17.9337,17.9337,17.9204,17.9337,12900.0
2010-07-15 14:15:00,26.85,26.86,26.84,26.86,16200.0,17.9337,17.9404,17.927,17.9404,16200.0
2010-07-15 14:20:00,26.85,26.86,26.83,26.84,17000.0,17.9337,17.9404,17.9204,17.927,17000.0
2010-07-15 14:25:00,26.83,26.86,26.83,26.86,6900.0,17.9204,17.9404,17.9204,17.9404,6900.0
2010-07-15 14:30:00,26.86,26.88,26.86,26.87,7300.0,17.9404,17.9538,17.9404,17.9471,7300.0
2010-07-15 14:35:00,26.86,26.87,26.85,26.86,49500.0,17.9404,17.9471,17.9337,17.9404,49500.0
2010-07-15 14:40:00,26.86,26.87,26.84,26.85,50000.0,17.9404,17.9471,17.927,17.9337,50000.0
2010-07-15 14:45:00,26.85,26.87,26.84,26.87,21100.0,17.9337,17.9471,17.927,17.9471,21100.0
2010-07-15 14:50:00,26.87,26.87,26.85,26.85,38800.0,17.9471,17.9471,17.9337,17.9337,38800.0
2010-07-15 14:55:00,26.85,26.86,26.83,26.83,22900.0,17.9337,17.9404,17.9204,17.9204,22900.0
2010-07-15 15:00:00,26.84,26.85,26.83,26.84,103400.0,17.927,17.9337,17.9204,17.927,103400.0
2010-07-15 15:05:00,26.84,26.84,26.81,26.81,100700.0,17.927,17.927,17.907,17.907,100700.0
2010-07-15 15:10:00,26.8,26.8,26.78,26.79,25800.0,17.9003,17.9003,17.887,17.8936,25800.0
2010-07-15 15:15:00,26.77,26.78,26.75,26.76,139100.0,17.8803,17.887,17.8669,17.8736,139100.0
2010-07-15 15:20:00,26.76,26.79,26.75,26.77,76400.0,17.8736,17.8936,17.8669,17.8803,76400.0
2010-07-15 15:25:00,26.77,26.82,26.76,26.82,116100.0,17.8803,17.9137,17.8736,17.9137,116100.0
2010-07-15 15:30:00,26.82,26.85,26.82,26.84,265000.0,17.9137,17.9337,17.9137,17.927,265000.0
2010-07-15 15:35:00,26.84,26.88,26.83,26.86,163400.0,17.927,17.9538,17.9204,17.9404,163400.0
2010-07-15 15:40:00,26.87,26.9,26.85,26.9,77600.0,17.9471,17.9671,17.9337,17.9671,77600.0
2010-07-15 15:45:00,26.9,26.93,26.89,26.92,170700.0,17.9671,17.9872,17.9604,17.9805,170700.0
2010-07-15 15:50:00,26.92,26.95,26.91,26.95,183700.0,17.9805,18.0005,17.9738,18.0005,183700.0
2010-07-15 15:55:00,26.94,26.95,26.89,26.89,400400.0,17.9938,18.0005,17.9604,17.9604,400400.0
2010-07-16 09:30:00,26.79,26.86,26.79,26.85,18600.0,17.8936,17.9404,17.8936,17.9337,18600.0
2010-07-16 09:35:00,26.85,26.9,26.85,26.87,51300.0,17.9337,17.9671,17.9337,17.9471,51300.0
2010-07-16 09:40:00,26.87,26.88,26.81,26.81,15300.0,17.9471,17.9538,17.907,17.907,15300.0
2010-07-16 09:45:00,26.81,26.83,26.8,26.8,53700.0,17.907,17.9204,17.9003,17.9003,53700.0
2010-07-16 09:50:00,26.8,26.8,26.71,26.72,144100.0,17.9003,17.9003,17.8402,17.8469,144100.0
2010-07-16 09:55:00,26.71,26.72,26.62,26.69,331900.0,17.8402,17.8469,17.7801,17.8269,331900.0
2010-07-16 10:00:00,26.69,26.71,26.67,26.68,68600.0,17.8269,17.8402,17.8135,17.8202,68600.0
2010-07-16 10:05:00,26.68,26.68,26.6,26.62,73500.0,17.8202,17.8202,17.7667,17.7801,73500.0
2010-07-16 10:10:00,26.62,26.64,26.61,26.64,58700.0,17.7801,17.7935,17.7734,17.7935,58700.0
2010-07-16 10:15:00,26.65,26.68,26.64,26.66,22300.0,17.8001,17.8202,17.7935,17.8068,22300.0
2010-07-16 10:20:00,26.66,26.68,26.66,26.67,35400.0,17.8068,17.8202,17.8068,17.8135,35400.0
2010-07-16 10:25:00,26.67,26.69,26.65,26.68,21800.0,17.8135,17.8269,17.8001,17.8202,21800.0
2010-07-16 10:30:00,26.68,26.69,26.67,26.69,20700.0,17.8202,17.8269,17.8135,17.8269,20700.0
2010-07-16 10:35:00,26.69,26.69,26.67,26.68,33100.0,17.8269,17.8269,17.8135,17.8202,33100.0
2010-07-16 10:40:00,26.69,26.7,26.67,26.7,25800.0,17.8269,17.8335,17.8135,17.8335,25800.0
2010-07-16 10:45:00,26.7,26.72,26.69,26.7,34800.0,17.8335,17.8469,17.8269,17.8335,34800.0
2010-07-16 10:50:00,26.69,26.7,26.67,26.69,20600.0,17.8269,17.8335,17.8135,17.8269,20600.0
2010-07-16 10:55:00,26.69,26.72,26.69,26.72,32600.0,17.8269,17.8469,17.8269,17.8469,32600.0
2010-07-16 11:00:00,26.73,26.73,26.68,26.68,171100.0,17.8536,17.8536,17.8202,17.8202,171100.0
2010-07-16 11:05:00,26.68,26.68,26.66,26.67,37200.0,17.8202,17.8202,17.8068,17.8135,37200.0
2010-07-16 11:10:00,26.68,26.68,26.66,26.66,22200.0,17.8202,17.8202,17.8068,17.8068,22200.0
2010-07-16 11:15:00,26.67,26.67,26.64,26.64,46400.0,17.8135,17.8135,17.7935,17.7935,46400.0
2010-07-16 11:20:00,26.63,26.63,26.58,26.6,85600.0,17.7868,17.7868,17.7534,17.7667,85600.0
2010-07-16 11:25:00,26.61,26.62,26.59,26.62,33400.0,17.7734,17.7801,17.7601,17.7801,33400.0
2010-07-16 11:30:00,26.62,26.62,26.61,26.61,16500.0,17.7801,17.7801,17.7734,17.7734,16500.0
2010-07-16 11:35:00,26.61,26.62,26.58,26.6,37000.0,17.7734,17.7801,17.7534,17.7667,37000.0
2010-07-16 11:40:00,26.6,26.62,26.6,26.61,11400.0,17.7667,17.7801,17.7667,17.7734,11400.0
2010-07-16 11:45:00,26.61,26.62,26.59,26.6,13300.0,17.7734,17.7801,17.7601,17.7667,13300.0
2010-07-16 11:50:00,26.6,26.6,26.57,26.58,12800.0,17.7667,17.7667,17.7467,17.7534,12800.0
2010-07-16 11:55:00,26.58,26.6,26.58,26.58,159500.0,17.7534,17.7667,17.7534,17.7534,159500.0
2010-07-16 12:00:00,26.58,26.59,26.57,26.58,45600.0,17.7534,17.7601,17.7467,17.7534,45600.0
2010-07-16 12:05:00,26.58,26.58,26.56,26.58,77600.0,17.7534,17.7534,17.74,17.7534,77600.0
2010-07-16 12:10:00,26.58,26.6,26.55,26.55,25700.0,17.7534,17.7667,17.7333,17.7333,25700.0
2010-07-16 12:15:00,26.55,26.55,26.5,26.53,233000.0,17.7333,17.7333,17.7,17.72,233000.0
2010-07-16 12:20:00,26.53,26.53,26.52,26.53,20900.0,17.72,17.72,17.7133,17.72,20900.0
2010-07-16 12:25:00,26.53,26.55,26.53,26.55,39600.0,17.72,17.7333,17.72,17.7333,39600.0
2010-07-16 12:30:00,26.55,26.55,26.53,26.53,24900.0,17.7333,17.7333,17.72,17.72,24900.0
2010-07-16 12:35:00,26.53,26.53,26.53,26.53,1700.0,17.72,17.72,17.72,17.72,1700.0
2010-07-16 12:40:00,26.54,26.56,26.54,26.56,7400.0,17.7267,17.74,17.7267,17.74,7400.0
2010-07-16 12:45:00,26.56,26.56,26.53,26.55,8200.0,17.74,17.74,17.72,17.7333,8200.0
2010-07-16 12:50:00,26.54,26.54,26.53,26.54,13200.0,17.7267,17.7267,17.72,17.7267,13200.0
2010-07-16 12:55:00,26.53,26.53,26.5,26.52,20800.0,17.72,17.72,17.7,17.7133,20800.0
2010-07-16 13:00:00,26.53,26.54,26.51,26.51,15200.0,17.72,17.7267,17.7066,17.7066,15200.0
2010-07-16 13:05:00,26.52,26.55,26.51,26.55,41700.0,17.7133,17.7333,17.7066,17.7333,41700.0
2010-07-16 13:10:00,26.54,26.55,26.54,26.54,32500.0,17.7267,17.7333,17.7267,17.7267,32500.0
2010-07-16 13:15:00,26.54,26.57,26.54,26.56,55100.0,17.7267,17.7467,17.7267,17.74,55100.0
2010-07-16 13:20:00,26.56,26.57,26.55,26.56,25200.0,17.74,17.7467,17.7333,17.74,25200.0
2010-07-16 13:25:00,26.55,26.55,26.54,26.55,84600.0,17.7333,17.7333,17.7267,17.7333,84600.0
2010-07-16 13:30:00,26.54,26.58,26.54,26.58,57400.0,17.7267,17.7534,17.7267,17.7534,57400.0
2010-07-16 13:35:00,26.58,26.6,26.58,26.58,72300.0,17.7534,17.7667,17.7534,17.7534,72300.0
2010-07-16 13:40:00,26.58,26.59,26.56,26.57,75200.0,17.7534,17.7601,17.74,17.7467,75200.0
2010-07-16 13:45:00,26.56,26.58,26.55,26.58,48800.0,17.74,17.7534,17.7333,17.7534,48800.0
2010-07-16 13:50:00,26.59,26.59,26.55,26.55,41200.0,17.7601,17.7601,17.7333,17.7333,41200.0
2010-07-16 13:55:00,26.55,26.58,26.55,26.58,44800.0,17.7333,17.7534,17.7333,17.7534,44800.0
2010-07-16 14:00:00,26.57,26.6,26.56,26.6,31800.0,17.7467,17.7667,17.74,17.7667,31800.0
2010-07-16 14:05:00,26.6,26.6,26.58,26.6,41200.0,17.7667,17.7667,17.7534,17.7667,41200.0
2010-07-16 14:10:00,26.6,26.61,26.58,26.58,56700.0,17.7667,17.7734,17.7534,17.7534,56700.0
2010-07-16 14:15:00,26.58,26.58,26.55,26.55,49400.0,17.7534,17.7534,17.7333,17.7333,49400.0
2010-07-16 14:20:00,26.55,26.58,26.55,26.57,49500.0,17.7333,17.7534,17.7333,17.7467,49500.0
2010-07-16 14:25:00,26.57,26.58,26.56,26.57,39600.0,17.7467,17.7534,17.74,17.7467,39600.0
2010-07-16 14:30:00,26.57,26.58,26.55,26.57,63700.0,17.7467,17.7534,17.7333,17.7467,63700.0
2010-07-16 14:35:00,26.57,26.57,26.54,26.55,121000.0,17.7467,17.7467,17.7267,17.7333,121000.0
2010-07-16 14:40:00,26.55,26.56,26.53,26.55,49100.0,17.7333,17.74,17.72,17.7333,49100.0
2010-07-16 14:45:00,26.55,26.58,26.55,26.57,91100.0,17.7333,17.7534,17.7333,17.7467,91100.0
2010-07-16 14:50:00,26.58,26.58,26.55,26.56,77900.0,17.7534,17.7534,17.7333,17.74,77900.0
2010-07-16 14:55:00,26.56,26.57,26.55,26.56,48000.0,17.74,17.7467,17.7333,17.74,48000.0
2010-07-16 15:00:00,26.56,26.57,26.55,26.56,159200.0,17.74,17.7467,17.7333,17.74,159200.0
2010-07-16 15:05:00,26.56,26.56,26.53,26.54,149700.0,17.74,17.74,17.72,17.7267,149700.0
2010-07-16 15:10:00,26.54,26.54,26.52,26.53,79800.0,17.7267,17.7267,17.7133,17.72,79800.0
2010-07-16 15:15:00,26.53,26.53,26.51,26.51,178000.0,17.72,17.72,17.7066,17.7066,178000.0
2010-07-16 15:20:00,26.51,26.52,26.5,26.5,90900.0,17.7066,17.7133,17.7,17.7,90900.0
2010-07-16 15:25:00,26.49,26.49,26.48,26.49,133600.0,17.6933,17.6933,17.6866,17.6933,133600.0
2010-07-16 15:30:00,26.49,26.51,26.49,26.5,139400.0,17.6933,17.7066,17.6933,17.7,139400.0
2010-07-16 15:35:00,26.51,26.55,26.5,26.52,390100.0,17.7066,17.7333,17.7,17.7133,390100.0
2010-07-16 15:40:00,26.52,26.55,26.51,26.55,820800.0,17.7133,17.7333,17.7066,17.7333,820800.0
2010-07-16 15:45:00,26.55,26.56,26.49,26.49,388000.0,17.7333,17.74,17.6933,17.6933,388000.0
2010-07-16 15:50:00,26.5,26.54,26.49,26.54,316700.0,17.7,17.7267,17.6933,17.7267,316700.0
2010-07-16 15:55:00,26.54,26.57,26.51,26.54,1023500.0,17.7267,17.7467,17.7066,17.7267,1023500.0
2010-07-19 09:30:00,26.52,26.61,26.52,26.6,49300.0,17.7133,17.7734,17.7133,17.7667,49300.0
2010-07-19 09:35:00,26.61,26.62,26.59,26.59,77200.0,17.7734,17.7801,17.7601,17.7601,77200.0
2010-07-19 09:40:00,26.58,26.59,26.56,26.56,70600.0,17.7534,17.7601,17.74,17.74,70600.0
2010-07-19 09:45:00,26.56,26.6,26.56,26.6,153300.0,17.74,17.7667,17.74,17.7667,153300.0
2010-07-19 09:50:00,26.6,26.6,26.58,26.59,60100.0,17.7667,17.7667,17.7534,17.7601,60100.0
2010-07-19 09:55:00,26.59,26.62,26.59,26.6,202700.0,17.7601,17.7801,17.7601,17.7667,202700.0
2010-07-19 10:00:00,26.6,26.61,26.58,26.59,239900.0,17.7667,17.7734,17.7534,17.7601,239900.0
2010-07-19 10:05:00,26.59,26.59,26.57,26.58,95400.0,17.7601,17.7601,17.7467,17.7534,95400.0
2010-07-19 10:10:00,26.58,26.58,26.56,26.58,34300.0,17.7534,17.7534,17.74,17.7534,34300.0
2010-07-19 10:15:00,26.58,26.58,26.56,26.56,41500.0,17.7534,17.7534,17.74,17.74,41500.0
2010-07-19 10:20:00,26.56,26.57,26.54,26.54,95800.0,17.74,17.7467,17.7267,17.7267,95800.0
2010-07-19 10:25:00,26.55,26.55,26.52,26.53,51900.0,17.7333,17.7333,17.7133,17.72,51900.0
2010-07-19 10:30:00,26.52,26.55,26.52,26.54,64200.0,17.7133,17.7333,17.7133,17.7267,64200.0
2010-07-19 10:35:00,26.53,26.55,26.52,26.52,26300.0,17.72,17.7333,17.7133,17.7133,26300.0
2010-07-19 10:40:00,26.52,26.53,26.51,26.52,181500.0,17.7133,17.72,17.7066,17.7133,181500.0
2010-07-19 10:45:00,26.52,26.53,26.49,26.5,197500.0,17.7133,17.72,17.6933,17.7,197500.0
2010-07-19 10:50:00,26.49,26.5,26.48,26.49,147500.0,17.6933,17.7,17.6866,17.6933,147500.0
2010-07-19 10:55:00,26.5,26.52,26.47,26.51,63000.0,17.7,17.7133,17.6799,17.7066,63000.0
2010-07-19 11:00:00,26.51,26.53,26.5,26.53,37700.0,17.7066,17.72,17.7,17.72,37700.0
2010-07-19 11:05:00,26.53,26.54,26.52,26.53,105100.0,17.72,17.7267,17.7133,17.72,105100.0
2010-07-19 11:10:00,26.54,26.54,26.52,26.52,78200.0,17.7267,17.7267,17.7133,17.7133,78200.0
2010-07-19 11:15:00,26.53,26.53,26.52,26.53,81300.0,17.72,17.72,17.7133,17.72,81300.0
2010-07-19 11:20:00,26.52,26.54,26.52,26.53,12200.0,17.7133,17.7267,17.7133,17.72,12200.0
2010-07-19 11:25:00,26.54,26.54,26.5,26.5,95100.0,17.7267,17.7267,17.7,17.7,95100.0
2010-07-19 11:30:00,26.5,26.51,26.5,26.51,43800.0,17.7,17.7066,17.7,17.7066,43800.0
2010-07-19 11:35:00,26.5,26.52,26.5,26.51,39100.0,17.7,17.7133,17.7,17.7066,39100.0
2010-07-19 11:40:00,26.51,26.52,26.5,26.51,29600.0,17.7066,17.7133,17.7,17.7066,29600.0
2010-07-19 11:45:00,26.52,26.52,26.5,26.51,29700.0,17.7133,17.7133,17.7,17.7066,29700.0
2010-07-19 11:50:00,26.51,26.53,26.51,26.53,41800.0,17.7066,17.72,17.7066,17.72,41800.0
2010-07-19 11:55:00,26.53,26.53,26.52,26.53,7100.0,17.72,17.72,17.7133,17.72,7100.0
2010-07-19 12:00:00,26.53,26.53,26.5,26.5,115000.0,17.72,17.72,17.7,17.7,115000.0
2010-07-19 12:05:00,26.51,26.51,26.49,26.51,37600.0,17.7066,17.7066,17.6933,17.7066,37600.0
2010-07-19 12:10:00,26.5,26.51,26.48,26.49,35800.0,17.7,17.7066,17.6866,17.6933,35800.0
2010-07-19 12:15:00,26.49,26.5,26.49,26.5,12700.0,17.6933,17.7,17.6933,17.7,12700.0
2010-07-19 12:20:00,26.51,26.51,26.5,26.51,45600.0,17.7066,17.7066,17.7,17.7066,45600.0
2010-07-19 12:25:00,26.51,26.52,26.5,26.52,30300.0,17.7066,17.7133,17.7,17.7133,30300.0
2010-07-19 12:30:00,26.52,26.53,26.51,26.52,91100.0,17.7133,17.72,17.7066,17.7133,91100.0
2010-07-19 12:35:00,26.53,26.54,26.53,26.54,22400.0,17.72,17.7267,17.72,17.7267,22400.0
2010-07-19 12:40:00,26.54,26.54,26.52,26.53,22500.0,17.7267,17.7267,17.7133,17.72,22500.0
2010-07-19 12:45:00,26.53,26.55,26.52,26.54,40500.0,17.72,17.7333,17.7133,17.7267,40500.0
2010-07-19 12:50:00,26.54,26.56,26.54,26.56,28200.0,17.7267,17.74,17.7267,17.74,28200.0
2010-07-19 12:55:00,26.55,26.55,26.53,26.53,26900.0,17.7333,17.7333,17.72,17.72,26900.0
2010-07-19 13:00:00,26.54,26.55,26.54,26.55,117000.0,17.7267,17.7333,17.7267,17.7333,117000.0
2010-07-19 13:05:00,26.54,26.55,26.54,26.55,64100.0,17.7267,17.7333,17.7267,17.7333,64100.0
2010-07-19 13:10:00,26.54,26.55,26.52,26.53,238200.0,17.7267,17.7333,17.7133,17.72,238200.0
2010-07-19 13:15:00,26.54,26.54,26.51,26.51,135900.0,17.7267,17.7267,17.7066,17.7066,135900.0
2010-07-19 13:20:00,26.51,26.52,26.51,26.52,4500.0,17.7066,17.7133,17.7066,17.7133,4500.0
2010-07-19 13:25:00,26.52,26.52,26.5,26.5,34100.0,17.7133,17.7133,17.7,17.7,34100.0
2010-07-19 13:30:00,26.51,26.52,26.51,26.51,10000.0,17.7066,17.7133,17.7066,17.7066,10000.0
2010-07-19 13:35:00,26.52,26.52,26.5,26.5,90600.0,17.7133,17.7133,17.7,17.7,90600.0
2010-07-19 13:40:00,26.5,26.51,26.49,26.49,67500.0,17.7,17.7066,17.6933,17.6933,67500.0
2010-07-19 13:45:00,26.5,26.51,26.5,26.5,96900.0,17.7,17.7066,17.7,17.7,96900.0
2010-07-19 13:50:00,26.5,26.51,26.49,26.5,45200.0,17.7,17.7066,17.6933,17.7,45200.0
2010-07-19 13:55:00,26.51,26.51,26.49,26.49,98900.0,17.7066,17.7066,17.6933,17.6933,98900.0
2010-07-19 14:00:00,26.5,26.51,26.5,26.5,39400.0,17.7,17.7066,17.7,17.7,39400.0
2010-07-19 14:05:00,26.5,26.51,26.5,26.51,72600.0,17.7,17.7066,17.7,17.7066,72600.0
2010-07-19 14:10:00,26.51,26.53,26.5,26.53,82100.0,17.7066,17.72,17.7,17.72,82100.0
2010-07-19 14:15:00,26.52,26.53,26.51,26.53,102600.0,17.7133,17.72,17.7066,17.72,102600.0
2010-07-19 14:20:00,26.53,26.53,26.52,26.53,51900.0,17.72,17.72,17.7133,17.72,51900.0
2010-07-19 14:25:00,26.53,26.54,26.52,26.52,56800.0,17.72,17.7267,17.7133,17.7133,56800.0
2010-07-19 14:30:00,26.53,26.54,26.52,26.53,23600.0,17.72,17.7267,17.7133,17.72,23600.0
2010-07-19 14:35:00,26.53,26.54,26.52,26.53,31200.0,17.72,17.7267,17.7133,17.72,31200.0
2010-07-19 14:40:00,26.53,26.55,26.52,26.54,27300.0,17.72,17.7333,17.7133,17.7267,27300.0
2010-07-19 14:45:00,26.55,26.58,26.55,26.58,74500.0,17.7333,17.7534,17.7333,17.7534,74500.0
2010-07-19 14:50:00,26.58,26.6,26.57,26.59,33300.0,17.7534,17.7667,17.7467,17.7601,33300.0
2010-07-19 14:55:00,26.58,26.59,26.56,26.57,66200.0,17.7534,17.7601,17.74,17.7467,66200.0
2010-07-19 15:00:00,26.57,26.59,26.57,26.59,59600.0,17.7467,17.7601,17.7467,17.7601,59600.0
2010-07-19 15:05:00,26.59,26.61,26.58,26.6,120300.0,17.7601,17.7734,17.7534,17.7667,120300.0
2010-07-19 15:10:00,26.6,26.62,26.6,26.61,82300.0,17.7667,17.7801,17.7667,17.7734,82300.0
2010-07-19 15:15:00,26.61,26.62,26.59,26.61,69300.0,17.7734,17.7801,17.7601,17.7734,69300.0
2010-07-19 15:20:00,26.61,26.61,26.58,26.59,50300.0,17.7734,17.7734,17.7534,17.7601,50300.0
2010-07-19 15:25:00,26.58,26.58,26.55,26.57,214800.0,17.7534,17.7534,17.7333,17.7467,214800.0
2010-07-19 15:30:00,26.56,26.56,26.54,26.55,63900.0,17.74,17.74,17.7267,17.7333,63900.0
2010-07-19 15:35:00,26.55,26.55,26.53,26.54,113800.0,17.7333,17.7333,17.72,17.7267,113800.0
2010-07-19 15:40:00,26.54,26.56,26.53,26.55,67200.0,17.7267,17.74,17.72,17.7333,67200.0
2010-07-19 15:45:00,26.55,26.56,26.53,26.53,105200.0,17.7333,17.74,17.72,17.72,105200.0
2010-07-19 15:50:00,26.53,26.55,26.52,26.54,206700.0,17.72,17.7333,17.7133,17.7267,206700.0
2010-07-19 15:55:00,26.54,26.58,26.54,26.56,546300.0,17.7267,17.7534,17.7267,17.74,546300.0
2010-07-20 09:30:00,26.34,26.51,26.34,26.5,108300.0,17.5931,17.7066,17.5931,17.7,108300.0
2010-07-20 09:35:00,26.51,26.51,26.45,26.48,93000.0,17.7066,17.7066,17.6666,17.6866,93000.0
2010-07-20 09:40:00,26.46,26.54,26.46,26.53,66400.0,17.6732,17.7267,17.6732,17.72,66400.0
2010-07-20 09:45:00,26.53,26.57,26.53,26.56,57800.0,17.72,17.7467,17.72,17.74,57800.0
2010-07-20 09:50:00,26.56,26.58,26.54,26.57,78600.0,17.74,17.7534,17.7267,17.7467,78600.0
2010-07-20 09:55:00,26.57,26.58,26.56,26.57,54800.0,17.7467,17.7534,17.74,17.7467,54800.0
2010-07-20 10:00:00,26.57,26.57,26.53,26.54,65700.0,17.7467,17.7467,17.72,17.7267,65700.0
2010-07-20 10:05:00,26.54,26.55,26.52,26.55,39700.0,17.7267,17.7333,17.7133,17.7333,39700.0
2010-07-20 10:10:00,26.55,26.57,26.54,26.54,63100.0,17.7333,17.7467,17.7267,17.7267,63100.0
2010-07-20 10:15:00,26.53,26.59,26.53,26.59,51800.0,17.72,17.7601,17.72,17.7601,51800.0
2010-07-20 10:20:00,26.58,26.61,26.58,26.59,52700.0,17.7534,17.7734,17.7534,17.7601,52700.0
2010-07-20 10:25:00,26.59,26.59,26.57,26.58,44800.0,17.7601,17.7601,17.7467,17.7534,44800.0
2010-07-20 10:30:00,26.59,26.59,26.56,26.59,59000.0,17.7601,17.7601,17.74,17.7601,59000.0
2010-07-20 10:35:00,26.59,26.59,26.56,26.56,57300.0,17.7601,17.7601,17.74,17.74,57300.0
2010-07-20 10:40:00,26.57,26.58,26.56,26.56,394000.0,17.7467,17.7534,17.74,17.74,394000.0
2010-07-20 10:45:00,26.56,26.57,26.54,26.55,66100.0,17.74,17.7467,17.7267,17.7333,66100.0
2010-07-20 10:50:00,26.55,26.56,26.53,26.53,98800.0,17.7333,17.74,17.72,17.72,98800.0
2010-07-20 10:55:00,26.53,26.53,26.52,26.53,150800.0,17.72,17.72,17.7133,17.72,150800.0
2010-07-20 11:00:00,26.53,26.55,26.53,26.54,79000.0,17.72,17.7333,17.72,17.7267,79000.0
2010-07-20 11:05:00,26.54,26.55,26.52,26.55,66600.0,17.7267,17.7333,17.7133,17.7333,66600.0
2010-07-20 11:10:00,26.55,26.55,26.53,26.53,42200.0,17.7333,17.7333,17.72,17.72,42200.0
2010-07-20 11:15:00,26.53,26.57,26.53,26.57,41400.0,17.72,17.7467,17.72,17.7467,41400.0
2010-07-20 11:20:00,26.57,26.59,26.57,26.59,44100.0,17.7467,17.7601,17.7467,17.7601,44100.0
2010-07-20 11:25:00,26.59,26.59,26.58,26.59,46500.0,17.7601,17.7601,17.7534,17.7601,46500.0
2010-07-20 11:30:00,26.59,26.59,26.58,26.58,23700.0,17.7601,17.7601,17.7534,17.7534,23700.0
2010-07-20 11:35:00,26.57,26.58,26.56,26.56,104500.0,17.7467,17.7534,17.74,17.74,104500.0
2010-07-20 11:40:00,26.57,26.59,26.57,26.58,42600.0,17.7467,17.7601,17.7467,17.7534,42600.0
2010-07-20 11:45:00,26.58,26.59,26.58,26.59,18500.0,17.7534,17.7601,17.7534,17.7601,18500.0
2010-07-20 11:50:00,26.58,26.59,26.56,26.56,86500.0,17.7534,17.7601,17.74,17.74,86500.0
2010-07-20 11:55:00,26.56,26.58,26.56,26.57,171100.0,17.74,17.7534,17.74,17.7467,171100.0
2010-07-20 12:00:00,26.57,26.58,26.57,26.58,25600.0,17.7467,17.7534,17.7467,17.7534,25600.0
2010-07-20 12:05:00,26.57,26.6,26.57,26.59,23300.0,17.7467,17.7667,17.7467,17.7601,23300.0
2010-07-20 12:10:00,26.59,26.59,26.56,26.56,27700.0,17.7601,17.7601,17.74,17.74,27700.0
2010-07-20 12:15:00,26.56,26.58,26.56,26.58,40500.0,17.74,17.7534,17.74,17.7534,40500.0
2010-07-20 12:20:00,26.58,26.58,26.56,26.56,38200.0,17.7534,17.7534,17.74,17.74,38200.0
2010-07-20 12:25:00,26.56,26.59,26.56,26.59,18800.0,17.74,17.7601,17.74,17.7601,18800.0
2010-07-20 12:30:00,26.58,26.6,26.58,26.6,24000.0,17.7534,17.7667,17.7534,17.7667,24000.0
2010-07-20 12:35:00,26.6,26.61,26.59,26.6,68600.0,17.7667,17.7734,17.7601,17.7667,68600.0
2010-07-20 12:40:00,26.6,26.6,26.59,26.6,22800.0,17.7667,17.7667,17.7601,17.7667,22800.0
2010-07-20 12:45:00,26.61,26.62,26.61,26.62,46800.0,17.7734,17.7801,17.7734,17.7801,46800.0
2010-07-20 12:50:00,26.62,26.63,26.61,26.63,26600.0,17.7801,17.7868,17.7734,17.7868,26600.0
2010-07-20 12:55:00,26.63,26.64,26.62,26.64,28300.0,17.7868,17.7935,17.7801,17.7935,28300.0
2010-07-20 13:00:00,26.64,26.65,26.63,26.65,59500.0,17.7935,17.8001,17.7868,17.8001,59500.0
2010-07-20 13:05:00,26.64,26.66,26.64,26.66,42800.0,17.7935,17.8068,17.7935,17.8068,42800.0
2010-07-20 13:10:00,26.66,26.66,26.65,26.66,47500.0,17.8068,17.8068,17.8001,17.8068,47500.0
2010-07-20 13:15:00,26.66,26.67,26.65,26.67,46200.0,17.8068,17.8135,17.8001,17.8135,46200.0
2010-07-20 13:20:00,26.66,26.69,26.66,26.68,61900.0,17.8068,17.8269,17.8068,17.8202,61900.0
2010-07-20 13:25:00,26.66,26.68,26.66,26.68,47300.0,17.8068,17.8202,17.8068,17.8202,47300.0
2010-07-20 13:30:00,26.68,26.69,26.68,26.69,41800.0,17.8202,17.8269,17.8202,17.8269,41800.0
2010-07-20 13:35:00,26.69,26.76,26.69,26.75,104300.0,17.8269,17.8736,17.8269,17.8669,104300.0
2010-07-20 13:40:00,26.75,26.78,26.74,26.77,50700.0,17.8669,17.887,17.8603,17.8803,50700.0
2010-07-20 13:45:00,26.77,26.78,26.76,26.77,98300.0,17.8803,17.887,17.8736,17.8803,98300.0
2010-07-20 13:50:00,26.77,26.82,26.76,26.82,212300.0,17.8803,17.9137,17.8736,17.9137,212300.0
2010-07-20 13:55:00,26.82,26.87,26.81,26.86,117500.0,17.9137,17.9471,17.907,17.9404,117500.0
2010-07-20 14:00:00,26.86,26.86,26.82,26.83,42800.0,17.9404,17.9404,17.9137,17.9204,42800.0
2010-07-20 14:05:00,26.83,26.83,26.82,26.82,53200.0,17.9204,17.9204,17.9137,17.9137,53200.0
2010-07-20 14:10:00,26.81,26.83,26.81,26.83,29900.0,17.907,17.9204,17.907,17.9204,29900.0
2010-07-20 14:15:00,26.83,26.83,26.81,26.81,42900.0,17.9204,17.9204,17.907,17.907,42900.0
2010-07-20 14:20:00,26.81,26.81,26.79,26.79,51400.0,17.907,17.907,17.8936,17.8936,51400.0
2010-07-20 14:25:00,26.79,26.82,26.79,26.82,74300.0,17.8936,17.9137,17.8936,17.9137,74300.0
2010-07-20 14:30:00,26.82,26.84,26.82,26.84,47200.0,17.9137,17.927,17.9137,17.927,47200.0
2010-07-20 14:35:00,26.84,26.85,26.82,26.82,83700.0,17.927,17.9337,17.9137,17.9137,83700.0
2010-07-20 14:40:00,26.81,26.83,26.81,26.81,76500.0,17.907,17.9204,17.907,17.907,76500.0
2010-07-20 14:45:00,26.8,26.83,26.79,26.83,76500.0,17.9003,17.9204,17.8936,17.9204,76500.0
2010-07-20 14:50:00,26.83,26.83,26.82,26.83,61800.0,17.9204,17.9204,17.9137,17.9204,61800.0
2010-07-20 14:55:00,26.82,26.82,26.8,26.8,82800.0,17.9137,17.9137,17.9003,17.9003,82800.0
2010-07-20 15:00:00,26.8,26.82,26.78,26.82,63400.0,17.9003,17.9137,17.887,17.9137,63400.0
2010-07-20 15:05:00,26.81,26.82,26.8,26.81,108000.0,17.907,17.9137,17.9003,17.907,108000.0
2010-07-20 15:10:00,26.8,26.84,26.79,26.83,115500.0,17.9003,17.927,17.8936,17.9204,115500.0
2010-07-20 15:15:00,26.83,26.85,26.83,26.83,49200.0,17.9204,17.9337,17.9204,17.9204,49200.0
2010-07-20 15:20:00,26.82,26.85,26.81,26.85,177100.0,17.9137,17.9337,17.907,17.9337,177100.0
2010-07-20 15:25:00,26.84,26.87,26.83,26.86,170100.0,17.927,17.9471,17.9204,17.9404,170100.0
2010-07-20 15:30:00,26.86,26.91,26.85,26.9,215700.0,17.9404,17.9738,17.9337,17.9671,215700.0
2010-07-20 15:35:00,26.9,26.91,26.88,26.88,206000.0,17.9671,17.9738,17.9538,17.9538,206000.0
2010-07-20 15:40:00,26.89,26.89,26.86,26.88,165900.0,17.9604,17.9604,17.9404,17.9538,165900.0
2010-07-20 15:45:00,26.89,26.91,26.88,26.91,212900.0,17.9604,17.9738,17.9538,17.9738,212900.0
2010-07-20 15:50:00,26.91,26.92,26.88,26.89,343800.0,17.9738,17.9805,17.9538,17.9604,343800.0
2010-07-20 15:55:00,26.89,26.92,26.88,26.91,791600.0,17.9604,17.9805,17.9538,17.9738,791600.0
2010-07-21 09:30:00,26.99,26.99,26.87,26.93,107800.0,18.0272,18.0272,17.9471,17.9872,107800.0
2010-07-21 09:35:00,26.93,26.94,26.91,26.92,320100.0,17.9872,17.9938,17.9738,17.9805,320100.0
2010-07-21 09:40:00,26.92,26.96,26.92,26.95,50100.0,17.9805,18.0072,17.9805,18.0005,50100.0
2010-07-21 09:45:00,26.94,26.96,26.92,26.93,68200.0,17.9938,18.0072,17.9805,17.9872,68200.0
2010-07-21 09:50:00,26.94,26.94,26.9,26.9,78600.0,17.9938,17.9938,17.9671,17.9671,78600.0
2010-07-21 09:55:00,26.9,26.91,26.9,26.9,153500.0,17.9671,17.9738,17.9671,17.9671,153500.0
2010-07-21 10:00:00,26.9,26.92,26.88,26.92,447400.0,17.9671,17.9805,17.9538,17.9805,447400.0
2010-07-21 10:05:00,26.91,26.91,26.86,26.88,88200.0,17.9738,17.9738,17.9404,17.9538,88200.0
2010-07-21 10:10:00,26.88,26.92,26.88,26.88,55900.0,17.9538,17.9805,17.9538,17.9538,55900.0
2010-07-21 10:15:00,26.88,26.9,26.87,26.89,22500.0,17.9538,17.9671,17.9471,17.9604,22500.0
2010-07-21 10:20:00,26.89,26.91,26.88,26.9,150800.0,17.9604,17.9738,17.9538,17.9671,150800.0
2010-07-21 10:25:00,26.9,26.91,26.89,26.9,121700.0,17.9671,17.9738,17.9604,17.9671,121700.0
2010-07-21 10:30:00,26.89,26.9,26.88,26.88,191800.0,17.9604,17.9671,17.9538,17.9538,191800.0
2010-07-21 10:35:00,26.89,26.91,26.88,26.89,81800.0,17.9604,17.9738,17.9538,17.9604,81800.0
2010-07-21 10:40:00,26.9,26.92,26.89,26.92,377000.0,17.9671,17.9805,17.9604,17.9805,377000.0
2010-07-21 10:45:00,26.92,26.92,26.89,26.91,54900.0,17.9805,17.9805,17.9604,17.9738,54900.0
2010-07-21 10:50:00,26.9,26.92,26.9,26.91,56800.0,17.9671,17.9805,17.9671,17.9738,56800.0
2010-07-21 10:55:00,26.9,26.9,26.88,26.89,57300.0,17.9671,17.9671,17.9538,17.9604,57300.0
2010-07-21 11:00:00,26.89,26.9,26.88,26.9,162100.0,17.9604,17.9671,17.9538,17.9671,162100.0
2010-07-21 11:05:00,26.9,26.9,26.87,26.87,66200.0,17.9671,17.9671,17.9471,17.9471,66200.0
2010-07-21 11:10:00,26.87,26.89,26.86,26.88,81800.0,17.9471,17.9604,17.9404,17.9538,81800.0
2010-07-21 11:15:00,26.88,26.88,26.84,26.85,45100.0,17.9538,17.9538,17.927,17.9337,45100.0
2010-07-21 11:20:00,26.85,26.88,26.85,26.88,29800.0,17.9337,17.9538,17.9337,17.9538,29800.0
2010-07-21 11:25:00,26.87,26.88,26.86,26.87,32600.0,17.9471,17.9538,17.9404,17.9471,32600.0
2010-07-21 11:30:00,26.87,26.87,26.86,26.86,28000.0,17.9471,17.9471,17.9404,17.9404,28000.0
2010-07-21 11:35:00,26.85,26.87,26.84,26.87,21800.0,17.9337,17.9471,17.927,17.9471,21800.0
2010-07-21 11:40:00,26.86,26.87,26.86,26.86,42200.0,17.9404,17.9471,17.9404,17.9404,42200.0
2010-07-21 11:45:00,26.85,26.86,26.84,26.84,21000.0,17.9337,17.9404,17.927,17.927,21000.0
2010-07-21 11:50:00,26.84,26.84,26.83,26.83,29300.0,17.927,17.927,17.9204,17.9204,29300.0
2010-07-21 11:55:00,26.83,26.85,26.82,26.83,106300.0,17.9204,17.9337,17.9137,17.9204,106300.0
2010-07-21 12:00:00,26.83,26.85,26.83,26.83,77600.0,17.9204,17.9337,17.9204,17.9204,77600.0
2010-07-21 12:05:00,26.84,26.85,26.83,26.84,13700.0,17.927,17.9337,17.9204,17.927,13700.0
2010-07-21 12:10:00,26.85,26.9,26.84,26.86,57300.0,17.9337,17.9671,17.927,17.9404,57300.0
2010-07-21 12:15:00,26.85,26.86,26.84,26.85,60900.0,17.9337,17.9404,17.927,17.9337,60900.0
2010-07-21 12:20:00,26.85,26.86,26.84,26.86,60200.0,17.9337,17.9404,17.927,17.9404,60200.0
2010-07-21 12:25:00,26.86,26.87,26.85,26.87,30700.0,17.9404,17.9471,17.9337,17.9471,30700.0
2010-07-21 12:30:00,26.86,26.89,26.86,26.88,27100.0,17.9404,17.9604,17.9404,17.9538,27100.0
2010-07-21 12:35:00,26.89,26.89,26.88,26.89,16500.0,17.9604,17.9604,17.9538,17.9604,16500.0
2010-07-21 12:40:00,26.89,26.9,26.88,26.89,41400.0,17.9604,17.9671,17.9538,17.9604,41400.0
2010-07-21 12:45:00,26.88,26.89,26.87,26.89,12400.0,17.9538,17.9604,17.9471,17.9604,12400.0
2010-07-21 12:50:00,26.88,26.89,26.84,26.84,60400.0,17.9538,17.9604,17.927,17.927,60400.0
2010-07-21 12:55:00,26.83,26.84,26.82,26.83,24000.0,17.9204,17.927,17.9137,17.9204,24000.0
2010-07-21 13:00:00,26.83,26.84,26.83,26.84,6800.0,17.9204,17.927,17.9204,17.927,6800.0
2010-07-21 13:05:00,26.84,26.85,26.83,26.85,39300.0,17.927,17.9337,17.9204,17.9337,39300.0
2010-07-21 13:10:00,26.84,26.86,26.83,26.86,34100.0,17.927,17.9404,17.9204,17.9404,34100.0
2010-07-21 13:15:00,26.86,26.87,26.85,26.85,30800.0,17.9404,17.9471,17.9337,17.9337,30800.0
2010-07-21 13:20:00,26.86,26.87,26.85,26.86,217100.0,17.9404,17.9471,17.9337,17.9404,217100.0
2010-07-21 13:25:00,26.85,26.85,26.84,26.85,5100.0,17.9337,17.9337,17.927,17.9337,5100.0
2010-07-21 13:30:00,26.84,26.88,26.84,26.88,30200.0,17.927,17.9538,17.927,17.9538,30200.0
2010-07-21 13:35:00,26.88,26.88,26.86,26.88,44900.0,17.9538,17.9538,17.9404,17.9538,44900.0
2010-07-21 13:40:00,26.87,26.87,26.85,26.85,53200.0,17.9471,17.9471,17.9337,17.9337,53200.0
2010-07-21 13:45:00,26.84,26.85,26.83,26.85,37000.0,17.927,17.9337,17.9204,17.9337,37000.0
2010-07-21 13:50:00,26.85,26.87,26.84,26.87,34700.0,17.9337,17.9471,17.927,17.9471,34700.0
2010-07-21 13:55:00,26.87,26.88,26.86,26.86,108700.0,17.9471,17.9538,17.9404,17.9404,108700.0
2010-07-21 14:00:00,26.85,26.87,26.79,26.83,244600.0,17.9337,17.9471,17.8936,17.9204,244600.0
2010-07-21 14:05:00,26.82,26.82,26.77,26.77,270500.0,17.9137,17.9137,17.8803,17.8803,270500.0
2010-07-21 14:10:00,26.76,26.76,26.67,26.69,178000.0,17.8736,17.8736,17.8135,17.8269,178000.0
2010-07-21 14:15:00,26.69,26.69,26.65,26.66,184700.0,17.8269,17.8269,17.8001,17.8068,184700.0
2010-07-21 14:20:00,26.66,26.67,26.62,26.66,80800.0,17.8068,17.8135,17.7801,17.8068,80800.0
2010-07-21 14:25:00,26.66,26.66,26.63,26.64,180600.0,17.8068,17.8068,17.7868,17.7935,180600.0
2010-07-21 14:30:00,26.63,26.64,26.6,26.6,156100.0,17.7868,17.7935,17.7667,17.7667,156100.0
2010-07-21 14:35:00,26.6,26.63,26.59,26.61,222600.0,17.7667,17.7868,17.7601,17.7734,222600.0
2010-07-21 14:40:00,26.61,26.62,26.6,26.61,82500.0,17.7734,17.7801,17.7667,17.7734,82500.0
2010-07-21 14:45:00,26.61,26.62,26.6,26.61,153000.0,17.7734,17.7801,17.7667,17.7734,153000.0
2010-07-21 14:50:00,26.62,26.63,26.56,26.56,220000.0,17.7801,17.7868,17.74,17.74,220000.0
2010-07-21 14:55:00,26.56,26.57,26.53,26.55,111300.0,17.74,17.7467,17.72,17.7333,111300.0
2010-07-21 15:00:00,26.54,26.56,26.53,26.56,89500.0,17.7267,17.74,17.72,17.74,89500.0
2010-07-21 15:05:00,26.56,26.58,26.56,26.58,112900.0,17.74,17.7534,17.74,17.7534,112900.0
2010-07-21 15:10:00,26.58,26.61,26.57,26.61,207400.0,17.7534,17.7734,17.7467,17.7734,207400.0
2010-07-21 15:15:00,26.61,26.63,26.57,26.57,91800.0,17.7734,17.7868,17.7467,17.7467,91800.0
2010-07-21 15:20:00,26.58,26.6,26.56,26.59,85500.0,17.7534,17.7667,17.74,17.7601,85500.0
2010-07-21 15:25:00,26.6,26.61,26.58,26.6,85100.0,17.7667,17.7734,17.7534,17.7667,85100.0
2010-07-21 15:30:00,26.59,26.62,26.58,26.6,96900.0,17.7601,17.7801,17.7534,17.7667,96900.0
2010-07-21 15:35:00,26.6,26.61,26.58,26.59,149200.0,17.7667,17.7734,17.7534,17.7601,149200.0
2010-07-21 15:40:00,26.59,26.6,26.57,26.6,144600.0,17.7601,17.7667,17.7467,17.7667,144600.0
2010-07-21 15:45:00,26.61,26.64,26.59,26.63,181000.0,17.7734,17.7935,17.7601,17.7868,181000.0
2010-07-21 15:50:00,26.63,26.66,26.61,26.62,280200.0,17.7868,17.8068,17.7734,17.7801,280200.0
2010-07-21 15:55:00,26.63,26.65,26.59,26.63,695800.0,17.7868,17.8001,17.7601,17.7868,695800.0
2010-07-22 09:30:00,26.83,26.85,26.79,26.85,164100.0,17.9204,17.9337,17.8936,17.9337,164100.0
2010-07-22 09:35:00,26.84,26.85,26.81,26.82,55900.0,17.927,17.9337,17.907,17.9137,55900.0
2010-07-22 09:40:00,26.82,26.85,26.82,26.83,94100.0,17.9137,17.9337,17.9137,17.9204,94100.0
2010-07-22 09:45:00,26.83,26.84,26.8,26.81,61100.0,17.9204,17.927,17.9003,17.907,61100.0
2010-07-22 09:50:00,26.82,26.86,26.81,26.86,116200.0,17.9137,17.9404,17.907,17.9404,116200.0
2010-07-22 09:55:00,26.86,26.88,26.84,26.88,166500.0,17.9404,17.9538,17.927,17.9538,166500.0
2010-07-22 10:00:00,26.89,26.95,26.88,26.94,178700.0,17.9604,18.0005,17.9538,17.9938,178700.0
2010-07-22 10:05:00,26.94,26.96,26.93,26.93,97300.0,17.9938,18.0072,17.9872,17.9872,97300.0
2010-07-22 10:10:00,26.94,26.95,26.92,26.92,60900.0,17.9938,18.0005,17.9805,17.9805,60900.0
2010-07-22 10:15:00,26.93,26.93,26.91,26.91,84600.0,17.9872,17.9872,17.9738,17.9738,84600.0
2010-07-22 10:20:00,26.91,26.93,26.9,26.9,83000.0,17.9738,17.9872,17.9671,17.9671,83000.0
2010-07-22 10:25:00,26.9,26.92,26.9,26.92,43100.0,17.9671,17.9805,17.9671,17.9805,43100.0
2010-07-22 10:30:00,26.91,26.91,26.88,26.88,18600.0,17.9738,17.9738,17.9538,17.9538,18600.0
2010-07-22 10:35:00,26.88,26.91,26.88,26.9,128500.0,17.9538,17.9738,17.9538,17.9671,128500.0
2010-07-22 10:40:00,26.91,26.94,26.91,26.94,87500.0,17.9738,17.9938,17.9738,17.9938,87500.0
2010-07-22 10:45:00,26.94,26.94,26.92,26.93,53700.0,17.9938,17.9938,17.9805,17.9872,53700.0
2010-07-22 10:50:00,26.93,26.96,26.92,26.95,110700.0,17.9872,18.0072,17.9805,18.0005,110700.0
2010-07-22 10:55:00,26.95,26.95,26.93,26.93,144300.0,18.0005,18.0005,17.9872,17.9872,144300.0
2010-07-22 11:00:00,26.93,26.94,26.9,26.9,27000.0,17.9872,17.9938,17.9671,17.9671,27000.0
2010-07-22 11:05:00,26.9,26.92,26.89,26.91,20800.0,17.9671,17.9805,17.9604,17.9738,20800.0
2010-07-22 11:10:00,26.91,26.93,26.91,26.93,38200.0,17.9738,17.9872,17.9738,17.9872,38200.0
2010-07-22 11:15:00,26.92,26.92,26.91,26.92,44200.0,17.9805,17.9805,17.9738,17.9805,44200.0
2010-07-22 11:20:00,26.92,26.93,26.9,26.91,64700.0,17.9805,17.9872,17.9671,17.9738,64700.0
2010-07-22 11:25:00,26.92,26.97,26.92,26.95,91300.0,17.9805,18.0139,17.9805,18.0005,91300.0
2010-07-22 11:30:00,26.96,26.97,26.95,26.95,62000.0,18.0072,18.0139,18.0005,18.0005,62000.0
2010-07-22 11:35:00,26.96,26.96,26.92,26.92,92200.0,18.0072,18.0072,17.9805,17.9805,92200.0
2010-07-22 11:40:00,26.93,26.93,26.9,26.9,52100.0,17.9872,17.9872,17.9671,17.9671,52100.0
2010-07-22 11:45:00,26.9,26.92,26.89,26.92,67300.0,17.9671,17.9805,17.9604,17.9805,67300.0
2010-07-22 11:50:00,26.92,26.92,26.88,26.9,53900.0,17.9805,17.9805,17.9538,17.9671,53900.0
2010-07-22 11:55:00,26.91,26.91,26.89,26.91,17700.0,17.9738,17.9738,17.9604,17.9738,17700.0
2010-07-22 12:00:00,26.91,26.94,26.91,26.93,72400.0,17.9738,17.9938,17.9738,17.9872,72400.0
2010-07-22 12:05:00,26.93,26.94,26.92,26.93,47400.0,17.9872,17.9938,17.9805,17.9872,47400.0
2010-07-22 12:10:00,26.94,26.94,26.92,26.92,18400.0,17.9938,17.9938,17.9805,17.9805,18400.0
2010-07-22 12:15:00,26.92,26.93,26.91,26.92,18800.0,17.9805,17.9872,17.9738,17.9805,18800.0
2010-07-22 12:20:00,26.92,26.94,26.9,26.92,62200.0,17.9805,17.9938,17.9671,17.9805,62200.0
2010-07-22 12:25:00,26.91,26.92,26.89,26.9,34000.0,17.9738,17.9805,17.9604,17.9671,34000.0
2010-07-22 12:30:00,26.9,26.91,26.9,26.91,38200.0,17.9671,17.9738,17.9671,17.9738,38200.0
2010-07-22 12:35:00,26.91,26.92,26.9,26.9,20900.0,17.9738,17.9805,17.9671,17.9671,20900.0
2010-07-22 12:40:00,26.9,26.92,26.9,26.91,34500.0,17.9671,17.9805,17.9671,17.9738,34500.0
2010-07-22 12:45:00,26.91,26.93,26.9,26.93,10800.0,17.9738,17.9872,17.9671,17.9872,10800.0
2010-07-22 12:50:00,26.92,26.93,26.91,26.92,15700.0,17.9805,17.9872,17.9738,17.9805,15700.0
2010-07-22 12:55:00,26.92,26.93,26.91,26.91,10300.0,17.9805,17.9872,17.9738,17.9738,10300.0
2010-07-22 13:00:00,26.91,26.93,26.91,26.92,13700.0,17.9738,17.9872,17.9738,17.9805,13700.0
2010-07-22 13:05:00,26.92,26.93,26.92,26.92,26900.0,17.9805,17.9872,17.9805,17.9805,26900.0
2010-07-22 13:10:00,26.91,26.92,26.91,26.92,8200.0,17.9738,17.9805,17.9738,17.9805,8200.0
2010-07-22 13:15:00,26.91,26.93,26.91,26.93,15000.0,17.9738,17.9872,17.9738,17.9872,15000.0
2010-07-22 13:20:00,26.93,26.93,26.92,26.92,15800.0,17.9872,17.9872,17.9805,17.9805,15800.0
2010-07-22 13:25:00,26.92,26.93,26.9,26.9,37400.0,17.9805,17.9872,17.9671,17.9671,37400.0
2010-07-22 13:30:00,26.9,26.92,26.89,26.91,22500.0,17.9671,17.9805,17.9604,17.9738,22500.0
2010-07-22 13:35:00,26.91,26.92,26.9,26.91,29500.0,17.9738,17.9805,17.9671,17.9738,29500.0
2010-07-22 13:40:00,26.9,26.91,26.9,26.9,23700.0,17.9671,17.9738,17.9671,17.9671,23700.0
2010-07-22 13:45:00,26.9,26.9,26.89,26.9,31400.0,17.9671,17.9671,17.9604,17.9671,31400.0
2010-07-22 13:50:00,26.9,26.91,26.88,26.88,22000.0,17.9671,17.9738,17.9538,17.9538,22000.0
2010-07-22 13:55:00,26.89,26.9,26.88,26.89,22100.0,17.9604,17.9671,17.9538,17.9604,22100.0
2010-07-22 14:00:00,26.9,26.91,26.89,26.91,26000.0,17.9671,17.9738,17.9604,17.9738,26000.0
2010-07-22 14:05:00,26.92,26.94,26.92,26.94,51100.0,17.9805,17.9938,17.9805,17.9938,51100.0
2010-07-22 14:10:00,26.93,26.96,26.92,26.95,84600.0,17.9872,18.0072,17.9805,18.0005,84600.0
2010-07-22 14:15:00,26.95,26.97,26.93,26.93,38300.0,18.0005,18.0139,17.9872,17.9872,38300.0
2010-07-22 14:20:00,26.93,26.93,26.92,26.92,13900.0,17.9872,17.9872,17.9805,17.9805,13900.0
2010-07-22 14:25:00,26.93,26.98,26.92,26.97,32400.0,17.9872,18.0206,17.9805,18.0139,32400.0
2010-07-22 14:30:00,26.97,26.98,26.94,26.95,57100.0,18.0139,18.0206,17.9938,18.0005,57100.0
2010-07-22 14:35:00,26.95,26.96,26.94,26.94,51100.0,18.0005,18.0072,17.9938,17.9938,51100.0
2010-07-22 14:40:00,26.94,26.95,26.92,26.94,39500.0,17.9938,18.0005,17.9805,17.9938,39500.0
2010-07-22 14:45:00,26.93,26.94,26.93,26.94,54800.0,17.9872,17.9938,17.9872,17.9938,54800.0
2010-07-22 14:50:00,26.95,26.95,26.93,26.94,78200.0,18.0005,18.0005,17.9872,17.9938,78200.0
2010-07-22 14:55:00,26.94,26.95,26.94,26.95,65700.0,17.9938,18.0005,17.9938,18.0005,65700.0
2010-07-22 15:00:00,26.95,26.95,26.93,26.93,39900.0,18.0005,18.0005,17.9872,17.9872,39900.0
2010-07-22 15:05:00,26.93,26.94,26.89,26.92,72100.0,17.9872,17.9938,17.9604,17.9805,72100.0
2010-07-22 15:10:00,26.92,26.92,26.9,26.91,44800.0,17.9805,17.9805,17.9671,17.9738,44800.0
2010-07-22 15:15:00,26.92,26.95,26.91,26.95,82200.0,17.9805,18.0005,17.9738,18.0005,82200.0
2010-07-22 15:20:00,26.95,26.95,26.92,26.92,136700.0,18.0005,18.0005,17.9805,17.9805,136700.0
2010-07-22 15:25:00,26.93,26.93,26.91,26.92,70100.0,17.9872,17.9872,17.9738,17.9805,70100.0
2010-07-22 15:30:00,26.92,26.93,26.87,26.88,108000.0,17.9805,17.9872,17.9471,17.9538,108000.0
2010-07-22 15:35:00,26.88,26.88,26.8,26.82,272500.0,17.9538,17.9538,17.9003,17.9137,272500.0
2010-07-22 15:40:00,26.82,26.85,26.8,26.84,253400.0,17.9137,17.9337,17.9003,17.927,253400.0
2010-07-22 15:45:00,26.85,26.89,26.84,26.86,383700.0,17.9337,17.9604,17.927,17.9404,383700.0
2010-07-22 15:50:00,26.86,26.88,26.83,26.86,691800.0,17.9404,17.9538,17.9204,17.9404,691800.0
2010-07-22 15:55:00,26.85,26.92,26.85,26.89,932900.0,17.9337,17.9805,17.9337,17.9604,932900.0
2010-07-23 09:30:00,26.86,26.92,26.86,26.89,183700.0,17.9404,17.9805,17.9404,17.9604,183700.0
2010-07-23 09:35:00,26.89,26.96,26.88,26.96,168400.0,17.9604,18.0072,17.9538,18.0072,168400.0
2010-07-23 09:40:00,26.95,27.0,26.95,27.0,82900.0,18.0005,18.0339,18.0005,18.0339,82900.0
2010-07-23 09:45:00,26.99,27.0,26.97,26.98,95500.0,18.0272,18.0339,18.0139,18.0206,95500.0
2010-07-23 09:50:00,26.98,26.98,26.94,26.97,81500.0,18.0206,18.0206,17.9938,18.0139,81500.0
2010-07-23 09:55:00,26.97,26.98,26.95,26.95,24900.0,18.0139,18.0206,18.0005,18.0005,24900.0
2010-07-23 10:00:00,26.95,26.98,26.94,26.98,78000.0,18.0005,18.0206,17.9938,18.0206,78000.0
2010-07-23 10:05:00,26.98,27.0,26.97,26.99,54900.0,18.0206,18.0339,18.0139,18.0272,54900.0
2010-07-23 10:10:00,27.0,27.02,26.97,27.01,136500.0,18.0339,18.0473,18.0139,18.0406,136500.0
2010-07-23 10:15:00,27.02,27.02,26.99,27.01,161900.0,18.0473,18.0473,18.0272,18.0406,161900.0
2010-07-23 10:20:00,27.01,27.01,26.97,26.99,161500.0,18.0406,18.0406,18.0139,18.0272,161500.0
2010-07-23 10:25:00,26.99,27.02,26.98,27.02,51400.0,18.0272,18.0473,18.0206,18.0473,51400.0
2010-07-23 10:30:00,27.02,27.04,27.02,27.04,75300.0,18.0473,18.0606,18.0473,18.0606,75300.0
2010-07-23 10:35:00,27.03,27.05,27.02,27.02,55600.0,18.0539,18.0673,18.0473,18.0473,55600.0
2010-07-23 10:40:00,27.02,27.04,27.01,27.03,81700.0,18.0473,18.0606,18.0406,18.0539,81700.0
2010-07-23 10:45:00,27.03,27.03,27.01,27.01,68900.0,18.0539,18.0539,18.0406,18.0406,68900.0
2010-07-23 10:50:00,27.01,27.01,26.98,26.99,47500.0,18.0406,18.0406,18.0206,18.0272,47500.0
2010-07-23 10:55:00,26.98,27.01,26.98,26.99,43400.0,18.0206,18.0406,18.0206,18.0272,43400.0
2010-07-23 11:00:00,26.99,27.02,26.99,27.02,40500.0,18.0272,18.0473,18.0272,18.0473,40500.0
2010-07-23 11:05:00,27.02,27.04,27.02,27.04,64200.0,18.0473,18.0606,18.0473,18.0606,64200.0
2010-07-23 11:10:00,27.04,27.05,27.03,27.03,47200.0,18.0606,18.0673,18.0539,18.0539,47200.0
2010-07-23 11:15:00,27.04,27.05,27.03,27.04,60600.0,18.0606,18.0673,18.0539,18.0606,60600.0
2010-07-23 11:20:00,27.04,27.06,27.04,27.05,45900.0,18.0606,18.074,18.0606,18.0673,45900.0
2010-07-23 11:25:00,27.04,27.07,27.04,27.06,54300.0,18.0606,18.0807,18.0606,18.074,54300.0
2010-07-23 11:30:00,27.07,27.11,27.07,27.11,99200.0,18.0807,18.1074,18.0807,18.1074,99200.0
2010-07-23 11:35:00,27.1,27.11,27.1,27.1,147600.0,18.1007,18.1074,18.1007,18.1007,147600.0
2010-07-23 11:40:00,27.1,27.1,27.06,27.07,122000.0,18.1007,18.1007,18.074,18.0807,122000.0
2010-07-23 11:45:00,27.07,27.09,27.06,27.09,153900.0,18.0807,18.094,18.074,18.094,153900.0
2010-07-23 11:50:00,27.1,27.13,27.1,27.12,42500.0,18.1007,18.1207,18.1007,18.1141,42500.0
2010-07-23 11:55:00,27.12,27.14,27.08,27.1,122000.0,18.1141,18.1274,18.0873,18.1007,122000.0
2010-07-23 12:00:00,27.11,27.15,27.05,27.05,365700.0,18.1074,18.1341,18.0673,18.0673,365700.0
2010-07-23 12:05:00,27.06,27.09,27.06,27.08,176800.0,18.074,18.094,18.074,18.0873,176800.0
2010-07-23 12:10:00,27.07,27.1,27.05,27.1,111700.0,18.0807,18.1007,18.0673,18.1007,111700.0
2010-07-23 12:15:00,27.1,27.11,27.07,27.11,156500.0,18.1007,18.1074,18.0807,18.1074,156500.0
2010-07-23 12:20:00,27.11,27.11,27.07,27.08,451100.0,18.1074,18.1074,18.0807,18.0873,451100.0
2010-07-23 12:25:00,27.07,27.09,27.07,27.07,94300.0,18.0807,18.094,18.0807,18.0807,94300.0
2010-07-23 12:30:00,27.08,27.08,27.04,27.07,93400.0,18.0873,18.0873,18.0606,18.0807,93400.0
2010-07-23 12:35:00,27.07,27.08,27.04,27.05,40300.0,18.0807,18.0873,18.0606,18.0673,40300.0
2010-07-23 12:40:00,27.05,27.05,27.0,27.0,72200.0,18.0673,18.0673,18.0339,18.0339,72200.0
2010-07-23 12:45:00,27.0,27.0,26.98,27.0,59900.0,18.0339,18.0339,18.0206,18.0339,59900.0
2010-07-23 12:50:00,27.0,27.01,26.99,27.01,42000.0,18.0339,18.0406,18.0272,18.0406,42000.0
2010-07-23 12:55:00,27.01,27.03,27.01,27.03,45600.0,18.0406,18.0539,18.0406,18.0539,45600.0
2010-07-23 13:00:00,27.03,27.03,27.02,27.03,122000.0,18.0539,18.0539,18.0473,18.0539,122000.0
2010-07-23 13:05:00,27.03,27.03,27.01,27.02,70700.0,18.0539,18.0539,18.0406,18.0473,70700.0
2010-07-23 13:10:00,27.01,27.05,27.01,27.04,100500.0,18.0406,18.0673,18.0406,18.0606,100500.0
2010-07-23 13:15:00,27.04,27.08,27.04,27.07,398600.0,18.0606,18.0873,18.0606,18.0807,398600.0
2010-07-23 13:20:00,27.07,27.11,27.07,27.11,40300.0,18.0807,18.1074,18.0807,18.1074,40300.0
2010-07-23 13:25:00,27.11,27.15,27.1,27.13,464700.0,18.1074,18.1341,18.1007,18.1207,464700.0
2010-07-23 13:30:00,27.13,27.16,27.11,27.15,55500.0,18.1207,18.1408,18.1074,18.1341,55500.0
2010-07-23 13:35:00,27.15,27.16,27.15,27.16,28300.0,18.1341,18.1408,18.1341,18.1408,28300.0
2010-07-23 13:40:00,27.16,27.16,27.14,27.14,45800.0,18.1408,18.1408,18.1274,18.1274,45800.0
2010-07-23 13:45:00,27.15,27.15,27.14,27.14,51900.0,18.1341,18.1341,18.1274,18.1274,51900.0
2010-07-23 13:50:00,27.14,27.15,27.13,27.15,75000.0,18.1274,18.1341,18.1207,18.1341,75000.0
2010-07-23 13:55:00,27.14,27.17,27.13,27.16,50100.0,18.1274,18.1475,18.1207,18.1408,50100.0
2010-07-23 14:00:00,27.16,27.2,27.16,27.2,82800.0,18.1408,18.1675,18.1408,18.1675,82800.0
2010-07-23 14:05:00,27.2,27.21,27.18,27.18,40400.0,18.1675,18.1742,18.1541,18.1541,40400.0
2010-07-23 14:10:00,27.18,27.18,27.15,27.15,35100.0,18.1541,18.1541,18.1341,18.1341,35100.0
2010-07-23 14:15:00,27.15,27.16,27.14,27.14,256900.0,18.1341,18.1408,18.1274,18.1274,256900.0
2010-07-23 14:20:00,27.15,27.15,27.12,27.14,299100.0,18.1341,18.1341,18.1141,18.1274,299100.0
2010-07-23 14:25:00,27.14,27.15,27.13,27.15,48700.0,18.1274,18.1341,18.1207,18.1341,48700.0
2010-07-23 14:30:00,27.15,27.16,27.14,27.14,122900.0,18.1341,18.1408,18.1274,18.1274,122900.0
2010-07-23 14:35:00,27.14,27.15,27.12,27.12,113000.0,18.1274,18.1341,18.1141,18.1141,113000.0
2010-07-23 14:40:00,27.12,27.15,27.12,27.14,91000.0,18.1141,18.1341,18.1141,18.1274,91000.0
2010-07-23 14:45:00,27.15,27.16,27.13,27.14,55200.0,18.1341,18.1408,18.1207,18.1274,55200.0
2010-07-23 14:50:00,27.15,27.17,27.14,27.17,55000.0,18.1341,18.1475,18.1274,18.1475,55000.0
2010-07-23 14:55:00,27.17,27.18,27.14,27.14,161800.0,18.1475,18.1541,18.1274,18.1274,161800.0
2010-07-23 15:00:00,27.15,27.16,27.12,27.12,50100.0,18.1341,18.1408,18.1141,18.1141,50100.0
2010-07-23 15:05:00,27.13,27.15,27.11,27.15,72800.0,18.1207,18.1341,18.1074,18.1341,72800.0
2010-07-23 15:10:00,27.15,27.15,27.1,27.1,78700.0,18.1341,18.1341,18.1007,18.1007,78700.0
2010-07-23 15:15:00,27.1,27.13,27.08,27.12,86900.0,18.1007,18.1207,18.0873,18.1141,86900.0
2010-07-23 15:20:00,27.13,27.13,27.11,27.13,75400.0,18.1207,18.1207,18.1074,18.1207,75400.0
2010-07-23 15:25:00,27.13,27.14,27.1,27.12,111800.0,18.1207,18.1274,18.1007,18.1141,111800.0
2010-07-23 15:30:00,27.11,27.15,27.11,27.14,107700.0,18.1074,18.1341,18.1074,18.1274,107700.0
2010-07-23 15:35:00,27.14,27.15,27.07,27.08,231100.0,18.1274,18.1341,18.0807,18.0873,231100.0
2010-07-23 15:40:00,27.08,27.09,27.04,27.07,216200.0,18.0873,18.094,18.0606,18.0807,216200.0
2010-07-23 15:45:00,27.07,27.11,27.07,27.09,333700.0,18.0807,18.1074,18.0807,18.094,333700.0
2010-07-23 15:50:00,27.09,27.12,27.08,27.11,258300.0,18.094,18.1141,18.0873,18.1074,258300.0
2010-07-23 15:55:00,27.11,27.17,27.11,27.16,825500.0,18.1074,18.1475,18.1074,18.1408,825500.0
2010-07-26 09:30:00,27.23,27.23,27.17,27.19,40800.0,18.1875,18.1875,18.1475,18.1608,40800.0
2010-07-26 09:35:00,27.18,27.21,27.15,27.15,60400.0,18.1541,18.1742,18.1341,18.1341,60400.0
2010-07-26 09:40:00,27.15,27.17,27.13,27.17,14100.0,18.1341,18.1475,18.1207,18.1475,14100.0
2010-07-26 09:45:00,27.18,27.19,27.17,27.18,41400.0,18.1541,18.1608,18.1475,18.1541,41400.0
2010-07-26 09:50:00,27.17,27.18,27.13,27.13,49500.0,18.1475,18.1541,18.1207,18.1207,49500.0
2010-07-26 09:55:00,27.14,27.16,27.13,27.16,65400.0,18.1274,18.1408,18.1207,18.1408,65400.0
2010-07-26 10:00:00,27.16,27.23,27.16,27.23,160200.0,18.1408,18.1875,18.1408,18.1875,160200.0
2010-07-26 10:05:00,27.23,27.24,27.21,27.22,140500.0,18.1875,18.1942,18.1742,18.1809,140500.0
2010-07-26 10:10:00,27.21,27.23,27.2,27.23,82000.0,18.1742,18.1875,18.1675,18.1875,82000.0
2010-07-26 10:15:00,27.23,27.24,27.22,27.22,33000.0,18.1875,18.1942,18.1809,18.1809,33000.0
2010-07-26 10:20:00,27.22,27.23,27.21,27.23,39900.0,18.1809,18.1875,18.1742,18.1875,39900.0
2010-07-26 10:25:00,27.23,27.24,27.22,27.23,61100.0,18.1875,18.1942,18.1809,18.1875,61100.0
2010-07-26 10:30:00,27.24,27.24,27.18,27.2,46900.0,18.1942,18.1942,18.1541,18.1675,46900.0
2010-07-26 10:35:00,27.19,27.22,27.19,27.22,44600.0,18.1608,18.1809,18.1608,18.1809,44600.0
2010-07-26 10:40:00,27.22,27.23,27.2,27.2,59500.0,18.1809,18.1875,18.1675,18.1675,59500.0
2010-07-26 10:45:00,27.2,27.21,27.18,27.21,60900.0,18.1675,18.1742,18.1541,18.1742,60900.0
2010-07-26 10:50:00,27.2,27.21,27.17,27.19,49000.0,18.1675,18.1742,18.1475,18.1608,49000.0
2010-07-26 10:55:00,27.2,27.22,27.2,27.22,47700.0,18.1675,18.1809,18.1675,18.1809,47700.0
2010-07-26 11:00:00,27.21,27.23,27.21,27.21,99800.0,18.1742,18.1875,18.1742,18.1742,99800.0
2010-07-26 11:05:00,27.21,27.22,27.18,27.2,90800.0,18.1742,18.1809,18.1541,18.1675,90800.0
2010-07-26 11:10:00,27.2,27.22,27.2,27.21,181600.0,18.1675,18.1809,18.1675,18.1742,181600.0
2010-07-26 11:15:00,27.2,27.23,27.2,27.23,368400.0,18.1675,18.1875,18.1675,18.1875,368400.0
2010-07-26 11:20:00,27.22,27.23,27.22,27.23,71900.0,18.1809,18.1875,18.1809,18.1875,71900.0
2010-07-26 11:25:00,27.23,27.25,27.23,27.23,88200.0,18.1875,18.2009,18.1875,18.1875,88200.0
2010-07-26 11:30:00,27.22,27.23,27.22,27.22,22000.0,18.1809,18.1875,18.1809,18.1809,22000.0
2010-07-26 11:35:00,27.21,27.22,27.2,27.22,40400.0,18.1742,18.1809,18.1675,18.1809,40400.0
2010-07-26 11:40:00,27.21,27.22,27.21,27.21,6500.0,18.1742,18.1809,18.1742,18.1742,6500.0
2010-07-26 11:45:00,27.22,27.23,27.21,27.23,28300.0,18.1809,18.1875,18.1742,18.1875,28300.0
2010-07-26 11:50:00,27.23,27.23,27.22,27.23,28700.0,18.1875,18.1875,18.1809,18.1875,28700.0
2010-07-26 11:55:00,27.23,27.23,27.22,27.22,26800.0,18.1875,18.1875,18.1809,18.1809,26800.0
2010-07-26 12:00:00,27.23,27.23,27.21,27.22,64900.0,18.1875,18.1875,18.1742,18.1809,64900.0
2010-07-26 12:05:00,27.21,27.23,27.21,27.21,58600.0,18.1742,18.1875,18.1742,18.1742,58600.0
2010-07-26 12:10:00,27.22,27.22,27.2,27.2,25200.0,18.1809,18.1809,18.1675,18.1675,25200.0
2010-07-26 12:15:00,27.21,27.22,27.2,27.22,40000.0,18.1742,18.1809,18.1675,18.1809,40000.0
2010-07-26 12:20:00,27.22,27.23,27.21,27.22,26700.0,18.1809,18.1875,18.1742,18.1809,26700.0
2010-07-26 12:25:00,27.22,27.22,27.21,27.22,46300.0,18.1809,18.1809,18.1742,18.1809,46300.0
2010-07-26 12:30:00,27.22,27.22,27.21,27.21,27500.0,18.1809,18.1809,18.1742,18.1742,27500.0
2010-07-26 12:35:00,27.22,27.24,27.22,27.23,59500.0,18.1809,18.1942,18.1809,18.1875,59500.0
2010-07-26 12:40:00,27.23,27.23,27.21,27.21,78300.0,18.1875,18.1875,18.1742,18.1742,78300.0
2010-07-26 12:45:00,27.21,27.23,27.21,27.23,33900.0,18.1742,18.1875,18.1742,18.1875,33900.0
2010-07-26 12:50:00,27.23,27.23,27.22,27.23,31000.0,18.1875,18.1875,18.1809,18.1875,31000.0
2010-07-26 12:55:00,27.23,27.25,27.23,27.25,131000.0,18.1875,18.2009,18.1875,18.2009,131000.0
2010-07-26 13:00:00,27.25,27.25,27.23,27.24,12800.0,18.2009,18.2009,18.1875,18.1942,12800.0
2010-07-26 13:05:00,27.23,27.24,27.22,27.22,38000.0,18.1875,18.1942,18.1809,18.1809,38000.0
2010-07-26 13:10:00,27.22,27.23,27.22,27.22,9400.0,18.1809,18.1875,18.1809,18.1809,9400.0
2010-07-26 13:15:00,27.22,27.23,27.21,27.21,33800.0,18.1809,18.1875,18.1742,18.1742,33800.0
2010-07-26 13:20:00,27.22,27.22,27.21,27.21,4200.0,18.1809,18.1809,18.1742,18.1742,4200.0
2010-07-26 13:25:00,27.22,27.23,27.21,27.23,26500.0,18.1809,18.1875,18.1742,18.1875,26500.0
2010-07-26 13:30:00,27.23,27.24,27.22,27.23,40500.0,18.1875,18.1942,18.1809,18.1875,40500.0
2010-07-26 13:35:00,27.22,27.23,27.21,27.21,12300.0,18.1809,18.1875,18.1742,18.1742,12300.0
2010-07-26 13:40:00,27.21,27.23,27.21,27.23,14900.0,18.1742,18.1875,18.1742,18.1875,14900.0
2010-07-26 13:45:00,27.23,27.24,27.23,27.24,35800.0,18.1875,18.1942,18.1875,18.1942,35800.0
2010-07-26 13:50:00,27.24,27.25,27.23,27.25,37600.0,18.1942,18.2009,18.1875,18.2009,37600.0
2010-07-26 13:55:00,27.25,27.25,27.24,27.25,31100.0,18.2009,18.2009,18.1942,18.2009,31100.0
2010-07-26 14:00:00,27.24,27.25,27.24,27.25,57400.0,18.1942,18.2009,18.1942,18.2009,57400.0
2010-07-26 14:05:00,27.24,27.25,27.24,27.24,18300.0,18.1942,18.2009,18.1942,18.1942,18300.0
2010-07-26 14:10:00,27.24,27.25,27.23,27.24,35400.0,18.1942,18.2009,18.1875,18.1942,35400.0
2010-07-26 14:15:00,27.24,27.25,27.24,27.25,16800.0,18.1942,18.2009,18.1942,18.2009,16800.0
2010-07-26 14:20:00,27.25,27.25,27.22,27.22,250400.0,18.2009,18.2009,18.1809,18.1809,250400.0
2010-07-26 14:25:00,27.21,27.22,27.21,27.21,32800.0,18.1742,18.1809,18.1742,18.1742,32800.0
2010-07-26 14:30:00,27.21,27.22,27.2,27.21,45000.0,18.1742,18.1809,18.1675,18.1742,45000.0
2010-07-26 14:35:00,27.21,27.22,27.2,27.21,163200.0,18.1742,18.1809,18.1675,18.1742,163200.0
2010-07-26 14:40:00,27.21,27.22,27.19,27.19,141800.0,18.1742,18.1809,18.1608,18.1608,141800.0
2010-07-26 14:45:00,27.19,27.2,27.19,27.2,11800.0,18.1608,18.1675,18.1608,18.1675,11800.0
2010-07-26 14:50:00,27.19,27.2,27.19,27.2,34400.0,18.1608,18.1675,18.1608,18.1675,34400.0
2010-07-26 14:55:00,27.2,27.21,27.19,27.2,51000.0,18.1675,18.1742,18.1608,18.1675,51000.0
2010-07-26 15:00:00,27.2,27.22,27.19,27.22,62100.0,18.1675,18.1809,18.1608,18.1809,62100.0
2010-07-26 15:05:00,27.22,27.22,27.21,27.22,31700.0,18.1809,18.1809,18.1742,18.1809,31700.0
2010-07-26 15:10:00,27.22,27.24,27.21,27.23,39000.0,18.1809,18.1942,18.1742,18.1875,39000.0
2010-07-26 15:15:00,27.23,27.24,27.21,27.21,78000.0,18.1875,18.1942,18.1742,18.1742,78000.0
2010-07-26 15:20:00,27.22,27.24,27.21,27.24,59600.0,18.1809,18.1942,18.1742,18.1942,59600.0
2010-07-26 15:25:00,27.24,27.27,27.23,27.25,101300.0,18.1942,18.2143,18.1875,18.2009,101300.0
2010-07-26 15:30:00,27.25,27.26,27.23,27.25,53200.0,18.2009,18.2076,18.1875,18.2009,53200.0
2010-07-26 15:35:00,27.25,27.26,27.23,27.25,108300.0,18.2009,18.2076,18.1875,18.2009,108300.0
2010-07-26 15:40:00,27.26,27.27,27.25,27.26,113500.0,18.2076,18.2143,18.2009,18.2076,113500.0
2010-07-26 15:45:00,27.26,27.28,27.25,27.26,136700.0,18.2076,18.2209,18.2009,18.2076,136700.0
2010-07-26 15:50:00,27.27,27.29,27.26,27.27,313700.0,18.2143,18.2276,18.2076,18.2143,313700.0
2010-07-26 15:55:00,27.27,27.29,27.26,27.28,875100.0,18.2143,18.2276,18.2076,18.2209,875100.0
2010-07-27 09:30:00,27.36,27.36,27.26,27.27,80300.0,18.2744,18.2744,18.2076,18.2143,80300.0
2010-07-27 09:35:00,27.28,27.33,27.28,27.31,61400.0,18.2209,18.2543,18.2209,18.241,61400.0
2010-07-27 09:40:00,27.32,27.32,27.29,27.29,79300.0,18.2476,18.2476,18.2276,18.2276,79300.0
2010-07-27 09:45:00,27.29,27.31,27.28,27.31,59600.0,18.2276,18.241,18.2209,18.241,59600.0
2010-07-27 09:50:00,27.31,27.32,27.3,27.32,41000.0,18.241,18.2476,18.2343,18.2476,41000.0
2010-07-27 09:55:00,27.33,27.33,27.29,27.29,62300.0,18.2543,18.2543,18.2276,18.2276,62300.0
2010-07-27 10:00:00,27.29,27.38,27.27,27.31,315300.0,18.2276,18.2877,18.2143,18.241,315300.0
2010-07-27 10:05:00,27.31,27.31,27.3,27.31,82200.0,18.241,18.241,18.2343,18.241,82200.0
2010-07-27 10:10:00,27.32,27.35,27.32,27.33,57200.0,18.2476,18.2677,18.2476,18.2543,57200.0
2010-07-27 10:15:00,27.33,27.35,27.32,27.34,62600.0,18.2543,18.2677,18.2476,18.261,62600.0
2010-07-27 10:20:00,27.35,27.37,27.34,27.35,53100.0,18.2677,18.281,18.261,18.2677,53100.0
2010-07-27 10:25:00,27.35,27.37,27.34,27.36,19700.0,18.2677,18.281,18.261,18.2744,19700.0
2010-07-27 10:30:00,27.37,27.38,27.36,27.37,119100.0,18.281,18.2877,18.2744,18.281,119100.0
2010-07-27 10:35:00,27.37,27.38,27.36,27.37,86400.0,18.281,18.2877,18.2744,18.281,86400.0
2010-07-27 10:40:00,27.37,27.38,27.36,27.37,56900.0,18.281,18.2877,18.2744,18.281,56900.0
2010-07-27 10:45:00,27.36,27.39,27.36,27.37,66500.0,18.2744,18.2944,18.2744,18.281,66500.0
2010-07-27 10:50:00,27.38,27.38,27.36,27.37,89500.0,18.2877,18.2877,18.2744,18.281,89500.0
2010-07-27 10:55:00,27.37,27.38,27.36,27.37,92800.0,18.281,18.2877,18.2744,18.281,92800.0
2010-07-27 11:00:00,27.37,27.37,27.35,27.36,48200.0,18.281,18.281,18.2677,18.2744,48200.0
2010-07-27 11:05:00,27.35,27.35,27.34,27.34,87000.0,18.2677,18.2677,18.261,18.261,87000.0
2010-07-27 11:10:00,27.34,27.35,27.33,27.35,265200.0,18.261,18.2677,18.2543,18.2677,265200.0
2010-07-27 11:15:00,27.35,27.36,27.32,27.32,470000.0,18.2677,18.2744,18.2476,18.2476,470000.0
2010-07-27 11:20:00,27.32,27.33,27.31,27.32,84800.0,18.2476,18.2543,18.241,18.2476,84800.0
2010-07-27 11:25:00,27.33,27.34,27.32,27.34,114500.0,18.2543,18.261,18.2476,18.261,114500.0
2010-07-27 11:30:00,27.33,27.34,27.32,27.33,91400.0,18.2543,18.261,18.2476,18.2543,91400.0
2010-07-27 11:35:00,27.32,27.35,27.32,27.35,52500.0,18.2476,18.2677,18.2476,18.2677,52500.0
2010-07-27 11:40:00,27.35,27.36,27.34,27.35,74900.0,18.2677,18.2744,18.261,18.2677,74900.0
2010-07-27 11:45:00,27.35,27.36,27.34,27.35,79600.0,18.2677,18.2744,18.261,18.2677,79600.0
2010-07-27 11:50:00,27.35,27.36,27.34,27.36,88700.0,18.2677,18.2744,18.261,18.2744,88700.0
2010-07-27 11:55:00,27.36,27.36,27.34,27.35,67300.0,18.2744,18.2744,18.261,18.2677,67300.0
2010-07-27 12:00:00,27.35,27.36,27.34,27.36,25100.0,18.2677,18.2744,18.261,18.2744,25100.0
2010-07-27 12:05:00,27.36,27.37,27.35,27.37,58000.0,18.2744,18.281,18.2677,18.281,58000.0
2010-07-27 12:10:00,27.37,27.4,27.37,27.39,162000.0,18.281,18.3011,18.281,18.2944,162000.0
2010-07-27 12:15:00,27.39,27.4,27.38,27.39,90000.0,18.2944,18.3011,18.2877,18.2944,90000.0
2010-07-27 12:20:00,27.4,27.4,27.39,27.39,28800.0,18.3011,18.3011,18.2944,18.2944,28800.0
2010-07-27 12:25:00,27.39,27.41,27.39,27.41,50400.0,18.2944,18.3078,18.2944,18.3078,50400.0
2010-07-27 12:30:00,27.41,27.41,27.39,27.4,63900.0,18.3078,18.3078,18.2944,18.3011,63900.0
2010-07-27 12:35:00,27.4,27.41,27.4,27.41,22100.0,18.3011,18.3078,18.3011,18.3078,22100.0
2010-07-27 12:40:00,27.41,27.42,27.4,27.41,80500.0,18.3078,18.3144,18.3011,18.3078,80500.0
2010-07-27 12:45:00,27.41,27.41,27.4,27.4,25400.0,18.3078,18.3078,18.3011,18.3011,25400.0
2010-07-27 12:50:00,27.4,27.41,27.38,27.39,83900.0,18.3011,18.3078,18.2877,18.2944,83900.0
2010-07-27 12:55:00,27.39,27.41,27.39,27.4,53300.0,18.2944,18.3078,18.2944,18.3011,53300.0
2010-07-27 13:00:00,27.39,27.41,27.39,27.41,35300.0,18.2944,18.3078,18.2944,18.3078,35300.0
2010-07-27 13:05:00,27.41,27.42,27.4,27.41,56200.0,18.3078,18.3144,18.3011,18.3078,56200.0
2010-07-27 13:10:00,27.41,27.42,27.4,27.41,45200.0,18.3078,18.3144,18.3011,18.3078,45200.0
2010-07-27 13:15:00,27.4,27.43,27.39,27.42,564100.0,18.3011,18.3211,18.2944,18.3144,564100.0
2010-07-27 13:20:00,27.42,27.43,27.4,27.43,534000.0,18.3144,18.3211,18.3011,18.3211,534000.0
2010-07-27 13:25:00,27.43,27.46,27.41,27.41,4126000.0,18.3211,18.3412,18.3078,18.3078,4126000.0
2010-07-27 13:30:00,27.41,27.42,27.39,27.4,184000.0,18.3078,18.3144,18.2944,18.3011,184000.0
2010-07-27 13:35:00,27.39,27.39,27.37,27.38,85200.0,18.2944,18.2944,18.281,18.2877,85200.0
2010-07-27 13:40:00,27.38,27.38,27.35,27.36,115100.0,18.2877,18.2877,18.2677,18.2744,115100.0
2010-07-27 13:45:00,27.37,27.43,27.35,27.43,1164100.0,18.281,18.3211,18.2677,18.3211,1164100.0
2010-07-27 13:50:00,27.43,27.43,27.41,27.42,147300.0,18.3211,18.3211,18.3078,18.3144,147300.0
2010-07-27 13:55:00,27.42,27.43,27.41,27.42,35400.0,18.3144,18.3211,18.3078,18.3144,35400.0
2010-07-27 14:00:00,27.42,27.43,27.4,27.4,48000.0,18.3144,18.3211,18.3011,18.3011,48000.0
2010-07-27 14:05:00,27.4,27.42,27.39,27.41,25500.0,18.3011,18.3144,18.2944,18.3078,25500.0
2010-07-27 14:10:00,27.41,27.41,27.4,27.4,34800.0,18.3078,18.3078,18.3011,18.3011,34800.0
2010-07-27 14:15:00,27.41,27.44,27.39,27.43,77700.0,18.3078,18.3278,18.2944,18.3211,77700.0
2010-07-27 14:20:00,27.43,27.43,27.42,27.42,19800.0,18.3211,18.3211,18.3144,18.3144,19800.0
2010-07-27 14:25:00,27.42,27.43,27.41,27.42,26900.0,18.3144,18.3211,18.3078,18.3144,26900.0
2010-07-27 14:30:00,27.42,27.43,27.41,27.42,29800.0,18.3144,18.3211,18.3078,18.3144,29800.0
2010-07-27 14:35:00,27.42,27.42,27.41,27.42,19600.0,18.3144,18.3144,18.3078,18.3144,19600.0
2010-07-27 14:40:00,27.42,27.43,27.4,27.4,36700.0,18.3144,18.3211,18.3011,18.3011,36700.0
2010-07-27 14:45:00,27.41,27.42,27.4,27.42,34200.0,18.3078,18.3144,18.3011,18.3144,34200.0
2010-07-27 14:50:00,27.42,27.42,27.38,27.38,103000.0,18.3144,18.3144,18.2877,18.2877,103000.0
2010-07-27 14:55:00,27.38,27.4,27.38,27.39,30100.0,18.2877,18.3011,18.2877,18.2944,30100.0
2010-07-27 15:00:00,27.39,27.4,27.39,27.4,46500.0,18.2944,18.3011,18.2944,18.3011,46500.0
2010-07-27 15:05:00,27.4,27.42,27.4,27.42,44500.0,18.3011,18.3144,18.3011,18.3144,44500.0
2010-07-27 15:10:00,27.41,27.42,27.39,27.39,54000.0,18.3078,18.3144,18.2944,18.2944,54000.0
2010-07-27 15:15:00,27.39,27.41,27.39,27.41,40300.0,18.2944,18.3078,18.2944,18.3078,40300.0
2010-07-27 15:20:00,27.41,27.43,27.4,27.41,39300.0,18.3078,18.3211,18.3011,18.3078,39300.0
2010-07-27 15:25:00,27.41,27.43,27.41,27.43,80200.0,18.3078,18.3211,18.3078,18.3211,80200.0
2010-07-27 15:30:00,27.43,27.43,27.39,27.39,94400.0,18.3211,18.3211,18.2944,18.2944,94400.0
2010-07-27 15:35:00,27.4,27.41,27.39,27.41,41500.0,18.3011,18.3078,18.2944,18.3078,41500.0
2010-07-27 15:40:00,27.4,27.41,27.39,27.4,118600.0,18.3011,18.3078,18.2944,18.3011,118600.0
2010-07-27 15:45:00,27.39,27.4,27.38,27.38,140600.0,18.2944,18.3011,18.2877,18.2877,140600.0
2010-07-27 15:50:00,27.38,27.39,27.37,27.37,182300.0,18.2877,18.2944,18.281,18.281,182300.0
2010-07-27 15:55:00,27.38,27.4,27.37,27.38,582000.0,18.2877,18.3011,18.281,18.2877,582000.0
2010-07-28 09:30:00,27.34,27.35,27.29,27.35,62900.0,18.261,18.2677,18.2276,18.2677,62900.0
2010-07-28 09:35:00,27.36,27.37,27.34,27.34,34500.0,18.2744,18.281,18.261,18.261,34500.0
2010-07-28 09:40:00,27.34,27.36,27.32,27.32,45200.0,18.261,18.2744,18.2476,18.2476,45200.0
2010-07-28 09:45:00,27.32,27.33,27.29,27.3,94300.0,18.2476,18.2543,18.2276,18.2343,94300.0
2010-07-28 09:50:00,27.29,27.3,27.27,27.27,171100.0,18.2276,18.2343,18.2143,18.2143,171100.0
2010-07-28 09:55:00,27.27,27.32,27.27,27.32,23900.0,18.2143,18.2476,18.2143,18.2476,23900.0
2010-07-28 10:00:00,27.32,27.36,27.32,27.35,58800.0,18.2476,18.2744,18.2476,18.2677,58800.0
2010-07-28 10:05:00,27.35,27.35,27.29,27.29,41200.0,18.2677,18.2677,18.2276,18.2276,41200.0
2010-07-28 10:10:00,27.3,27.3,27.28,27.29,24200.0,18.2343,18.2343,18.2209,18.2276,24200.0
2010-07-28 10:15:00,27.29,27.31,27.29,27.31,62800.0,18.2276,18.241,18.2276,18.241,62800.0
2010-07-28 10:20:00,27.3,27.31,27.29,27.31,64100.0,18.2343,18.241,18.2276,18.241,64100.0
2010-07-28 10:25:00,27.31,27.32,27.29,27.32,25700.0,18.241,18.2476,18.2276,18.2476,25700.0
2010-07-28 10:30:00,27.31,27.32,27.3,27.31,35400.0,18.241,18.2476,18.2343,18.241,35400.0
2010-07-28 10:35:00,27.31,27.33,27.31,27.31,32700.0,18.241,18.2543,18.241,18.241,32700.0
2010-07-28 10:40:00,27.32,27.36,27.32,27.36,20500.0,18.2476,18.2744,18.2476,18.2744,20500.0
2010-07-28 10:45:00,27.36,27.37,27.35,27.37,70800.0,18.2744,18.281,18.2677,18.281,70800.0
2010-07-28 10:50:00,27.37,27.38,27.36,27.38,43600.0,18.281,18.2877,18.2744,18.2877,43600.0
2010-07-28 10:55:00,27.37,27.38,27.35,27.35,41900.0,18.281,18.2877,18.2677,18.2677,41900.0
2010-07-28 11:00:00,27.35,27.36,27.34,27.34,18700.0,18.2677,18.2744,18.261,18.261,18700.0
2010-07-28 11:05:00,27.34,27.34,27.3,27.3,301300.0,18.261,18.261,18.2343,18.2343,301300.0
2010-07-28 11:10:00,27.3,27.31,27.29,27.31,66700.0,18.2343,18.241,18.2276,18.241,66700.0
2010-07-28 11:15:00,27.31,27.33,27.31,27.31,49100.0,18.241,18.2543,18.241,18.241,49100.0
2010-07-28 11:20:00,27.31,27.32,27.3,27.31,68300.0,18.241,18.2476,18.2343,18.241,68300.0
2010-07-28 11:25:00,27.31,27.34,27.31,27.32,51300.0,18.241,18.261,18.241,18.2476,51300.0
2010-07-28 11:30:00,27.32,27.32,27.31,27.32,91000.0,18.2476,18.2476,18.241,18.2476,91000.0
2010-07-28 11:35:00,27.32,27.34,27.32,27.33,113900.0,18.2476,18.261,18.2476,18.2543,113900.0
2010-07-28 11:40:00,27.33,27.33,27.3,27.3,90900.0,18.2543,18.2543,18.2343,18.2343,90900.0
2010-07-28 11:45:00,27.3,27.33,27.3,27.31,89400.0,18.2343,18.2543,18.2343,18.241,89400.0
2010-07-28 11:50:00,27.31,27.33,27.31,27.31,65200.0,18.241,18.2543,18.241,18.241,65200.0
2010-07-28 11:55:00,27.31,27.32,27.31,27.31,95300.0,18.241,18.2476,18.241,18.241,95300.0
2010-07-28 12:00:00,27.31,27.33,27.31,27.31,28200.0,18.241,18.2543,18.241,18.241,28200.0
2010-07-28 12:05:00,27.32,27.33,27.32,27.32,18200.0,18.2476,18.2543,18.2476,18.2476,18200.0
2010-07-28 12:10:00,27.33,27.34,27.32,27.34,20000.0,18.2543,18.261,18.2476,18.261,20000.0
2010-07-28 12:15:00,27.33,27.35,27.33,27.35,22400.0,18.2543,18.2677,18.2543,18.2677,22400.0
2010-07-28 12:20:00,27.35,27.36,27.35,27.36,15000.0,18.2677,18.2744,18.2677,18.2744,15000.0
2010-07-28 12:25:00,27.36,27.37,27.35,27.36,26300.0,18.2744,18.281,18.2677,18.2744,26300.0
2010-07-28 12:30:00,27.35,27.36,27.35,27.36,5200.0,18.2677,18.2744,18.2677,18.2744,5200.0
2010-07-28 12:35:00,27.36,27.37,27.36,27.37,9400.0,18.2744,18.281,18.2744,18.281,9400.0
2010-07-28 12:40:00,27.37,27.39,27.37,27.39,13500.0,18.281,18.2944,18.281,18.2944,13500.0
2010-07-28 12:45:00,27.38,27.38,27.36,27.36,24900.0,18.2877,18.2877,18.2744,18.2744,24900.0
2010-07-28 12:50:00,27.36,27.37,27.36,27.36,75200.0,18.2744,18.281,18.2744,18.2744,75200.0
2010-07-28 12:55:00,27.36,27.38,27.36,27.38,74100.0,18.2744,18.2877,18.2744,18.2877,74100.0
2010-07-28 13:00:00,27.39,27.41,27.38,27.4,25200.0,18.2944,18.3078,18.2877,18.3011,25200.0
2010-07-28 13:05:00,27.39,27.4,27.38,27.4,8000.0,18.2944,18.3011,18.2877,18.3011,8000.0
2010-07-28 13:10:00,27.4,27.41,27.39,27.4,27700.0,18.3011,18.3078,18.2944,18.3011,27700.0
2010-07-28 13:15:00,27.41,27.41,27.4,27.4,22600.0,18.3078,18.3078,18.3011,18.3011,22600.0
2010-07-28 13:20:00,27.39,27.39,27.37,27.38,106100.0,18.2944,18.2944,18.281,18.2877,106100.0
2010-07-28 13:25:00,27.38,27.39,27.37,27.37,28200.0,18.2877,18.2944,18.281,18.281,28200.0
2010-07-28 13:30:00,27.37,27.38,27.36,27.36,14600.0,18.281,18.2877,18.2744,18.2744,14600.0
2010-07-28 13:35:00,27.36,27.36,27.35,27.35,30300.0,18.2744,18.2744,18.2677,18.2677,30300.0
2010-07-28 13:40:00,27.34,27.36,27.34,27.36,8200.0,18.261,18.2744,18.261,18.2744,8200.0
2010-07-28 13:45:00,27.36,27.37,27.35,27.37,36800.0,18.2744,18.281,18.2677,18.281,36800.0
2010-07-28 13:50:00,27.37,27.38,27.36,27.38,36200.0,18.281,18.2877,18.2744,18.2877,36200.0
2010-07-28 13:55:00,27.38,27.38,27.36,27.37,34600.0,18.2877,18.2877,18.2744,18.281,34600.0
2010-07-28 14:00:00,27.37,27.37,27.34,27.36,94500.0,18.281,18.281,18.261,18.2744,94500.0
2010-07-28 14:05:00,27.36,27.39,27.36,27.38,18000.0,18.2744,18.2944,18.2744,18.2877,18000.0
2010-07-28 14:10:00,27.38,27.39,27.35,27.35,34400.0,18.2877,18.2944,18.2677,18.2677,34400.0
2010-07-28 14:15:00,27.36,27.36,27.3,27.3,162500.0,18.2744,18.2744,18.2343,18.2343,162500.0
2010-07-28 14:20:00,27.3,27.3,27.28,27.29,72100.0,18.2343,18.2343,18.2209,18.2276,72100.0
2010-07-28 14:25:00,27.29,27.31,27.28,27.3,32600.0,18.2276,18.241,18.2209,18.2343,32600.0
2010-07-28 14:30:00,27.31,27.32,27.3,27.3,66800.0,18.241,18.2476,18.2343,18.2343,66800.0
2010-07-28 14:35:00,27.3,27.31,27.29,27.3,53800.0,18.2343,18.241,18.2276,18.2343,53800.0
2010-07-28 14:40:00,27.29,27.3,27.27,27.28,41400.0,18.2276,18.2343,18.2143,18.2209,41400.0
2010-07-28 14:45:00,27.27,27.28,27.26,27.26,44900.0,18.2143,18.2209,18.2076,18.2076,44900.0
2010-07-28 14:50:00,27.26,27.3,27.26,27.29,46200.0,18.2076,18.2343,18.2076,18.2276,46200.0
2010-07-28 14:55:00,27.3,27.3,27.28,27.28,37800.0,18.2343,18.2343,18.2209,18.2209,37800.0
2010-07-28 15:00:00,27.28,27.29,27.25,27.25,73000.0,18.2209,18.2276,18.2009,18.2009,73000.0
2010-07-28 15:05:00,27.25,27.27,27.24,27.25,139100.0,18.2009,18.2143,18.1942,18.2009,139100.0
2010-07-28 15:10:00,27.24,27.25,27.22,27.24,196300.0,18.1942,18.2009,18.1809,18.1942,196300.0
2010-07-28 15:15:00,27.24,27.25,27.22,27.23,33000.0,18.1942,18.2009,18.1809,18.1875,33000.0
2010-07-28 15:20:00,27.22,27.24,27.21,27.23,112500.0,18.1809,18.1942,18.1742,18.1875,112500.0
2010-07-28 15:25:00,27.23,27.25,27.22,27.24,58800.0,18.1875,18.2009,18.1809,18.1942,58800.0
2010-07-28 15:30:00,27.25,27.27,27.24,27.25,115600.0,18.2009,18.2143,18.1942,18.2009,115600.0
2010-07-28 15:35:00,27.25,27.25,27.23,27.23,76900.0,18.2009,18.2009,18.1875,18.1875,76900.0
2010-07-28 15:40:00,27.23,27.26,27.23,27.26,58000.0,18.1875,18.2076,18.1875,18.2076,58000.0
2010-07-28 15:45:00,27.26,27.26,27.24,27.26,195300.0,18.2076,18.2076,18.1942,18.2076,195300.0
2010-07-28 15:50:00,27.27,27.27,27.22,27.23,200100.0,18.2143,18.2143,18.1809,18.1875,200100.0
2010-07-28 15:55:00,27.23,27.26,27.22,27.25,410600.0,18.1875,18.2076,18.1809,18.2009,410600.0
2010-07-29 09:30:00,27.13,27.24,27.07,27.2,123100.0,18.1207,18.1942,18.0807,18.1675,123100.0
2010-07-29 09:35:00,27.19,27.23,27.16,27.16,107400.0,18.1608,18.1875,18.1408,18.1408,107400.0
2010-07-29 09:40:00,27.16,27.18,27.15,27.17,113300.0,18.1408,18.1541,18.1341,18.1475,113300.0
2010-07-29 09:45:00,27.18,27.18,27.14,27.15,334800.0,18.1541,18.1541,18.1274,18.1341,334800.0
2010-07-29 09:50:00,27.14,27.17,27.13,27.14,224400.0,18.1274,18.1475,18.1207,18.1274,224400.0
2010-07-29 09:55:00,27.14,27.15,27.11,27.11,67100.0,18.1274,18.1341,18.1074,18.1074,67100.0
2010-07-29 10:00:00,27.12,27.15,27.11,27.14,171300.0,18.1141,18.1341,18.1074,18.1274,171300.0
2010-07-29 10:05:00,27.14,27.15,27.12,27.13,108500.0,18.1274,18.1341,18.1141,18.1207,108500.0
2010-07-29 10:10:00,27.14,27.15,27.13,27.14,66400.0,18.1274,18.1341,18.1207,18.1274,66400.0
2010-07-29 10:15:00,27.14,27.14,27.12,27.12,25000.0,18.1274,18.1274,18.1141,18.1141,25000.0
2010-07-29 10:20:00,27.12,27.12,27.08,27.1,50300.0,18.1141,18.1141,18.0873,18.1007,50300.0
2010-07-29 10:25:00,27.1,27.1,27.06,27.07,99300.0,18.1007,18.1007,18.074,18.0807,99300.0
2010-07-29 10:30:00,27.07,27.1,27.05,27.09,161200.0,18.0807,18.1007,18.0673,18.094,161200.0
2010-07-29 10:35:00,27.09,27.11,27.08,27.09,100700.0,18.094,18.1074,18.0873,18.094,100700.0
2010-07-29 10:40:00,27.09,27.09,27.04,27.05,59200.0,18.094,18.094,18.0606,18.0673,59200.0
2010-07-29 10:45:00,27.04,27.06,27.04,27.06,161000.0,18.0606,18.074,18.0606,18.074,161000.0
2010-07-29 10:50:00,27.05,27.07,27.05,27.06,109900.0,18.0673,18.0807,18.0673,18.074,109900.0
2010-07-29 10:55:00,27.07,27.08,27.05,27.05,185300.0,18.0807,18.0873,18.0673,18.0673,185300.0
2010-07-29 11:00:00,27.06,27.07,27.03,27.03,62600.0,18.074,18.0807,18.0539,18.0539,62600.0
2010-07-29 11:05:00,27.03,27.03,26.98,26.98,36200.0,18.0539,18.0539,18.0206,18.0206,36200.0
2010-07-29 11:10:00,26.98,26.99,26.97,26.97,87100.0,18.0206,18.0272,18.0139,18.0139,87100.0
2010-07-29 11:15:00,26.97,26.99,26.93,26.93,69700.0,18.0139,18.0272,17.9872,17.9872,69700.0
2010-07-29 11:20:00,26.92,26.92,26.88,26.9,233400.0,17.9805,17.9805,17.9538,17.9671,233400.0
2010-07-29 11:25:00,26.9,26.91,26.87,26.88,543100.0,17.9671,17.9738,17.9471,17.9538,543100.0
2010-07-29 11:30:00,26.88,26.88,26.82,26.85,129900.0,17.9538,17.9538,17.9137,17.9337,129900.0
2010-07-29 11:35:00,26.85,26.85,26.83,26.84,191000.0,17.9337,17.9337,17.9204,17.927,191000.0
2010-07-29 11:40:00,26.84,26.84,26.82,26.83,36600.0,17.927,17.927,17.9137,17.9204,36600.0
2010-07-29 11:45:00,26.83,26.85,26.81,26.82,232700.0,17.9204,17.9337,17.907,17.9137,232700.0
2010-07-29 11:50:00,26.82,26.84,26.8,26.81,97600.0,17.9137,17.927,17.9003,17.907,97600.0
2010-07-29 11:55:00,26.81,26.82,26.78,26.81,56700.0,17.907,17.9137,17.887,17.907,56700.0
2010-07-29 12:00:00,26.81,26.81,26.77,26.79,134100.0,17.907,17.907,17.8803,17.8936,134100.0
2010-07-29 12:05:00,26.79,26.82,26.78,26.82,44000.0,17.8936,17.9137,17.887,17.9137,44000.0
2010-07-29 12:10:00,26.82,26.84,26.8,26.84,107500.0,17.9137,17.927,17.9003,17.927,107500.0
2010-07-29 12:15:00,26.84,26.86,26.83,26.85,48200.0,17.927,17.9404,17.9204,17.9337,48200.0
2010-07-29 12:20:00,26.85,26.86,26.84,26.85,4300.0,17.9337,17.9404,17.927,17.9337,4300.0
2010-07-29 12:25:00,26.86,26.87,26.85,26.86,37200.0,17.9404,17.9471,17.9337,17.9404,37200.0
2010-07-29 12:30:00,26.86,26.86,26.84,26.85,42600.0,17.9404,17.9404,17.927,17.9337,42600.0
2010-07-29 12:35:00,26.85,26.86,26.81,26.81,38000.0,17.9337,17.9404,17.907,17.907,38000.0
2010-07-29 12:40:00,26.81,26.84,26.81,26.83,24500.0,17.907,17.927,17.907,17.9204,24500.0
2010-07-29 12:45:00,26.82,26.83,26.82,26.82,59500.0,17.9137,17.9204,17.9137,17.9137,59500.0
2010-07-29 12:50:00,26.81,26.86,26.81,26.86,105800.0,17.907,17.9404,17.907,17.9404,105800.0
2010-07-29 12:55:00,26.85,26.86,26.84,26.86,26700.0,17.9337,17.9404,17.927,17.9404,26700.0
2010-07-29 13:00:00,26.86,26.87,26.84,26.87,23300.0,17.9404,17.9471,17.927,17.9471,23300.0
2010-07-29 13:05:00,26.87,26.87,26.86,26.87,6800.0,17.9471,17.9471,17.9404,17.9471,6800.0
2010-07-29 13:10:00,26.87,26.88,26.84,26.88,25600.0,17.9471,17.9538,17.927,17.9538,25600.0
2010-07-29 13:15:00,26.87,26.88,26.86,26.87,16900.0,17.9471,17.9538,17.9404,17.9471,16900.0
2010-07-29 13:20:00,26.87,26.87,26.84,26.84,69500.0,17.9471,17.9471,17.927,17.927,69500.0
2010-07-29 13:25:00,26.84,26.85,26.84,26.85,81200.0,17.927,17.9337,17.927,17.9337,81200.0
2010-07-29 13:30:00,26.85,26.88,26.85,26.86,97900.0,17.9337,17.9538,17.9337,17.9404,97900.0
2010-07-29 13:35:00,26.86,26.88,26.85,26.88,122300.0,17.9404,17.9538,17.9337,17.9538,122300.0
2010-07-29 13:40:00,26.88,26.9,26.87,26.9,166100.0,17.9538,17.9671,17.9471,17.9671,166100.0
2010-07-29 13:45:00,26.9,26.92,26.9,26.91,73000.0,17.9671,17.9805,17.9671,17.9738,73000.0
2010-07-29 13:50:00,26.9,26.91,26.87,26.88,59200.0,17.9671,17.9738,17.9471,17.9538,59200.0
2010-07-29 13:55:00,26.87,26.88,26.87,26.87,50100.0,17.9471,17.9538,17.9471,17.9471,50100.0
2010-07-29 14:00:00,26.87,26.88,26.87,26.87,16700.0,17.9471,17.9538,17.9471,17.9471,16700.0
2010-07-29 14:05:00,26.86,26.86,26.84,26.84,80400.0,17.9404,17.9404,17.927,17.927,80400.0
2010-07-29 14:10:00,26.84,26.86,26.83,26.85,139900.0,17.927,17.9404,17.9204,17.9337,139900.0
2010-07-29 14:15:00,26.85,26.86,26.84,26.86,12000.0,17.9337,17.9404,17.927,17.9404,12000.0
2010-07-29 14:20:00,26.86,26.89,26.86,26.88,154600.0,17.9404,17.9604,17.9404,17.9538,154600.0
2010-07-29 14:25:00,26.86,26.9,26.86,26.89,60900.0,17.9404,17.9671,17.9404,17.9604,60900.0
2010-07-29 14:30:00,26.89,26.9,26.87,26.87,67000.0,17.9604,17.9671,17.9471,17.9471,67000.0
2010-07-29 14:35:00,26.88,26.92,26.88,26.92,39800.0,17.9538,17.9805,17.9538,17.9805,39800.0
2010-07-29 14:40:00,26.91,26.94,26.9,26.92,113900.0,17.9738,17.9938,17.9671,17.9805,113900.0
2010-07-29 14:45:00,26.92,26.94,26.92,26.94,44200.0,17.9805,17.9938,17.9805,17.9938,44200.0
2010-07-29 14:50:00,26.94,26.96,26.93,26.94,36000.0,17.9938,18.0072,17.9872,17.9938,36000.0
2010-07-29 14:55:00,26.93,26.94,26.92,26.94,64500.0,17.9872,17.9938,17.9805,17.9938,64500.0
2010-07-29 15:00:00,26.93,26.94,26.91,26.91,45400.0,17.9872,17.9938,17.9738,17.9738,45400.0
2010-07-29 15:05:00,26.92,26.93,26.91,26.91,29300.0,17.9805,17.9872,17.9738,17.9738,29300.0
2010-07-29 15:10:00,26.92,26.96,26.92,26.96,59000.0,17.9805,18.0072,17.9805,18.0072,59000.0
2010-07-29 15:15:00,26.96,26.99,26.95,26.97,63700.0,18.0072,18.0272,18.0005,18.0139,63700.0
2010-07-29 15:20:00,26.97,26.97,26.95,26.96,67900.0,18.0139,18.0139,18.0005,18.0072,67900.0
2010-07-29 15:25:00,26.97,26.97,26.95,26.97,86900.0,18.0139,18.0139,18.0005,18.0139,86900.0
2010-07-29 15:30:00,26.97,26.98,26.94,26.97,102500.0,18.0139,18.0206,17.9938,18.0139,102500.0
2010-07-29 15:35:00,26.97,26.98,26.95,26.95,70700.0,18.0139,18.0206,18.0005,18.0005,70700.0
2010-07-29 15:40:00,26.94,26.95,26.91,26.94,559300.0,17.9938,18.0005,17.9738,17.9938,559300.0
2010-07-29 15:45:00,26.93,26.94,26.9,26.91,547500.0,17.9872,17.9938,17.9671,17.9738,547500.0
2010-07-29 15:50:00,26.91,26.93,26.9,26.92,549900.0,17.9738,17.9872,17.9671,17.9805,549900.0
2010-07-29 15:55:00,26.92,26.95,26.9,26.92,805800.0,17.9805,18.0005,17.9671,17.9805,805800.0
2010-07-30 09:30:00,26.74,26.75,26.69,26.75,357700.0,17.8603,17.8669,17.8269,17.8669,357700.0
2010-07-30 09:35:00,26.76,26.76,26.68,26.69,154200.0,17.8736,17.8736,17.8202,17.8269,154200.0
2010-07-30 09:40:00,26.69,26.82,26.68,26.82,465200.0,17.8269,17.9137,17.8202,17.9137,465200.0
2010-07-30 09:45:00,26.81,26.87,26.79,26.81,202700.0,17.907,17.9471,17.8936,17.907,202700.0
2010-07-30 09:50:00,26.8,26.84,26.8,26.81,67800.0,17.9003,17.927,17.9003,17.907,67800.0
2010-07-30 09:55:00,26.82,26.89,26.82,26.87,303300.0,17.9137,17.9604,17.9137,17.9471,303300.0
2010-07-30 10:00:00,26.87,26.88,26.86,26.87,65700.0,17.9471,17.9538,17.9404,17.9471,65700.0
2010-07-30 10:05:00,26.88,26.91,26.87,26.88,55800.0,17.9538,17.9738,17.9471,17.9538,55800.0
2010-07-30 10:10:00,26.89,26.89,26.87,26.89,139000.0,17.9604,17.9604,17.9471,17.9604,139000.0
2010-07-30 10:15:00,26.89,26.9,26.85,26.86,39500.0,17.9604,17.9671,17.9337,17.9404,39500.0
2010-07-30 10:20:00,26.86,26.89,26.85,26.87,60300.0,17.9404,17.9604,17.9337,17.9471,60300.0
2010-07-30 10:25:00,26.86,26.89,26.85,26.88,18900.0,17.9404,17.9604,17.9337,17.9538,18900.0
2010-07-30 10:30:00,26.88,26.91,26.88,26.89,70700.0,17.9538,17.9738,17.9538,17.9604,70700.0
2010-07-30 10:35:00,26.89,26.91,26.88,26.89,49900.0,17.9604,17.9738,17.9538,17.9604,49900.0
2010-07-30 10:40:00,26.89,26.94,26.88,26.94,44000.0,17.9604,17.9938,17.9538,17.9938,44000.0
2010-07-30 10:45:00,26.94,26.97,26.94,26.97,126000.0,17.9938,18.0139,17.9938,18.0139,126000.0
2010-07-30 10:50:00,26.96,26.97,26.91,26.92,64500.0,18.0072,18.0139,17.9738,17.9805,64500.0
2010-07-30 10:55:00,26.92,26.93,26.91,26.93,20500.0,17.9805,17.9872,17.9738,17.9872,20500.0
2010-07-30 11:00:00,26.93,26.96,26.92,26.96,1022800.0,17.9872,18.0072,17.9805,18.0072,1022800.0
2010-07-30 11:05:00,26.96,26.97,26.95,26.96,18600.0,18.0072,18.0139,18.0005,18.0072,18600.0
2010-07-30 11:10:00,26.96,26.96,26.95,26.95,318600.0,18.0072,18.0072,18.0005,18.0005,318600.0
2010-07-30 11:15:00,26.95,26.95,26.93,26.93,58600.0,18.0005,18.0005,17.9872,17.9872,58600.0
2010-07-30 11:20:00,26.93,26.94,26.88,26.89,131700.0,17.9872,17.9938,17.9538,17.9604,131700.0
2010-07-30 11:25:00,26.89,26.91,26.89,26.89,60000.0,17.9604,17.9738,17.9604,17.9604,60000.0
2010-07-30 11:30:00,26.89,26.91,26.89,26.9,59200.0,17.9604,17.9738,17.9604,17.9671,59200.0
2010-07-30 11:35:00,26.9,26.91,26.89,26.91,32800.0,17.9671,17.9738,17.9604,17.9738,32800.0
2010-07-30 11:40:00,26.91,26.92,26.91,26.92,5500.0,17.9738,17.9805,17.9738,17.9805,5500.0
2010-07-30 11:45:00,26.93,26.93,26.91,26.92,12200.0,17.9872,17.9872,17.9738,17.9805,12200.0
2010-07-30 11:50:00,26.92,26.95,26.92,26.93,23400.0,17.9805,18.0005,17.9805,17.9872,23400.0
2010-07-30 11:55:00,26.93,26.96,26.92,26.95,39900.0,17.9872,18.0072,17.9805,18.0005,39900.0
2010-07-30 12:00:00,26.95,26.96,26.95,26.95,37000.0,18.0005,18.0072,18.0005,18.0005,37000.0
2010-07-30 12:05:00,26.95,26.96,26.94,26.96,25900.0,18.0005,18.0072,17.9938,18.0072,25900.0
2010-07-30 12:10:00,26.95,26.96,26.91,26.93,84200.0,18.0005,18.0072,17.9738,17.9872,84200.0
2010-07-30 12:15:00,26.93,26.94,26.92,26.93,75900.0,17.9872,17.9938,17.9805,17.9872,75900.0
2010-07-30 12:20:00,26.93,26.93,26.92,26.93,11400.0,17.9872,17.9872,17.9805,17.9872,11400.0
2010-07-30 12:25:00,26.93,26.94,26.92,26.92,5600.0,17.9872,17.9938,17.9805,17.9805,5600.0
2010-07-30 12:30:00,26.92,26.92,26.89,26.89,63400.0,17.9805,17.9805,17.9604,17.9604,63400.0
2010-07-30 12:35:00,26.89,26.9,26.88,26.9,16000.0,17.9604,17.9671,17.9538,17.9671,16000.0
2010-07-30 12:40:00,26.89,26.92,26.89,26.92,22700.0,17.9604,17.9805,17.9604,17.9805,22700.0
2010-07-30 12:45:00,26.91,26.92,26.9,26.9,28600.0,17.9738,17.9805,17.9671,17.9671,28600.0
2010-07-30 12:50:00,26.9,26.92,26.9,26.92,22600.0,17.9671,17.9805,17.9671,17.9805,22600.0
2010-07-30 12:55:00,26.92,26.92,26.91,26.92,23500.0,17.9805,17.9805,17.9738,17.9805,23500.0
2010-07-30 13:00:00,26.92,26.93,26.91,26.91,12100.0,17.9805,17.9872,17.9738,17.9738,12100.0
2010-07-30 13:05:00,26.92,26.92,26.91,26.91,15400.0,17.9805,17.9805,17.9738,17.9738,15400.0
2010-07-30 13:10:00,26.91,26.91,26.88,26.88,25600.0,17.9738,17.9738,17.9538,17.9538,25600.0
2010-07-30 13:15:00,26.87,26.89,26.84,26.85,76700.0,17.9471,17.9604,17.927,17.9337,76700.0
2010-07-30 13:20:00,26.85,26.86,26.84,26.85,109800.0,17.9337,17.9404,17.927,17.9337,109800.0
2010-07-30 13:25:00,26.86,26.88,26.86,26.87,28200.0,17.9404,17.9538,17.9404,17.9471,28200.0
2010-07-30 13:30:00,26.86,26.86,26.85,26.85,18600.0,17.9404,17.9404,17.9337,17.9337,18600.0
2010-07-30 13:35:00,26.86,26.86,26.83,26.83,38300.0,17.9404,17.9404,17.9204,17.9204,38300.0
2010-07-30 13:40:00,26.83,26.85,26.83,26.84,18800.0,17.9204,17.9337,17.9204,17.927,18800.0
2010-07-30 13:45:00,26.84,26.86,26.84,26.86,43600.0,17.927,17.9404,17.927,17.9404,43600.0
2010-07-30 13:50:00,26.86,26.86,26.85,26.85,4100.0,17.9404,17.9404,17.9337,17.9337,4100.0
2010-07-30 13:55:00,26.85,26.86,26.8,26.8,168900.0,17.9337,17.9404,17.9003,17.9003,168900.0
2010-07-30 14:00:00,26.81,26.83,26.81,26.82,56000.0,17.907,17.9204,17.907,17.9137,56000.0
2010-07-30 14:05:00,26.82,26.83,26.81,26.83,169200.0,17.9137,17.9204,17.907,17.9204,169200.0
2010-07-30 14:10:00,26.83,26.87,26.83,26.87,35400.0,17.9204,17.9471,17.9204,17.9471,35400.0
2010-07-30 14:15:00,26.87,26.91,26.87,26.91,23000.0,17.9471,17.9738,17.9471,17.9738,23000.0
2010-07-30 14:20:00,26.91,26.93,26.91,26.91,35800.0,17.9738,17.9872,17.9738,17.9738,35800.0
2010-07-30 14:25:00,26.91,26.92,26.91,26.92,17500.0,17.9738,17.9805,17.9738,17.9805,17500.0
2010-07-30 14:30:00,26.91,26.92,26.89,26.9,7000.0,17.9738,17.9805,17.9604,17.9671,7000.0
2010-07-30 14:35:00,26.91,26.92,26.9,26.92,27700.0,17.9738,17.9805,17.9671,17.9805,27700.0
2010-07-30 14:40:00,26.91,26.93,26.9,26.92,48800.0,17.9738,17.9872,17.9671,17.9805,48800.0
2010-07-30 14:45:00,26.93,26.93,26.91,26.91,77700.0,17.9872,17.9872,17.9738,17.9738,77700.0
2010-07-30 14:50:00,26.91,26.92,26.9,26.9,54700.0,17.9738,17.9805,17.9671,17.9671,54700.0
2010-07-30 14:55:00,26.9,26.91,26.88,26.88,94300.0,17.9671,17.9738,17.9538,17.9538,94300.0
2010-07-30 15:00:00,26.89,26.9,26.88,26.89,38100.0,17.9604,17.9671,17.9538,17.9604,38100.0
2010-07-30 15:05:00,26.9,26.92,26.89,26.92,37300.0,17.9671,17.9805,17.9604,17.9805,37300.0
2010-07-30 15:10:00,26.92,26.94,26.92,26.94,106000.0,17.9805,17.9938,17.9805,17.9938,106000.0
2010-07-30 15:15:00,26.94,26.97,26.94,26.96,54900.0,17.9938,18.0139,17.9938,18.0072,54900.0
2010-07-30 15:20:00,26.97,27.02,26.96,27.02,51900.0,18.0139,18.0473,18.0072,18.0473,51900.0
2010-07-30 15:25:00,27.02,27.04,27.01,27.02,98600.0,18.0473,18.0606,18.0406,18.0473,98600.0
2010-07-30 15:30:00,27.03,27.05,27.02,27.03,77800.0,18.0539,18.0673,18.0473,18.0539,77800.0
2010-07-30 15:35:00,27.02,27.03,27.0,27.01,64800.0,18.0473,18.0539,18.0339,18.0406,64800.0
2010-07-30 15:40:00,27.01,27.05,27.0,27.04,153400.0,18.0406,18.0673,18.0339,18.0606,153400.0
2010-07-30 15:45:00,27.05,27.07,27.01,27.01,150900.0,18.0673,18.0807,18.0406,18.0406,150900.0
2010-07-30 15:50:00,27.02,27.03,27.0,27.02,319000.0,18.0473,18.0539,18.0339,18.0473,319000.0
2010-07-30 15:55:00,27.02,27.02,26.96,26.96,429700.0,18.0473,18.0473,18.0072,18.0072,429700.0
2010-08-02 09:30:00,27.26,27.27,27.23,27.24,246500.0,18.2076,18.2143,18.1875,18.1942,246500.0
2010-08-02 09:35:00,27.24,27.24,27.2,27.2,132600.0,18.1942,18.1942,18.1675,18.1675,132600.0
2010-08-02 09:40:00,27.2,27.21,27.17,27.18,123500.0,18.1675,18.1742,18.1475,18.1541,123500.0
2010-08-02 09:45:00,27.18,27.18,27.17,27.18,58000.0,18.1541,18.1541,18.1475,18.1541,58000.0
2010-08-02 09:50:00,27.17,27.18,27.16,27.16,136600.0,18.1475,18.1541,18.1408,18.1408,136600.0
2010-08-02 09:55:00,27.16,27.18,27.13,27.14,306300.0,18.1408,18.1541,18.1207,18.1274,306300.0
2010-08-02 10:00:00,27.14,27.23,27.14,27.17,311300.0,18.1274,18.1875,18.1274,18.1475,311300.0
2010-08-02 10:05:00,27.17,27.18,27.15,27.15,92500.0,18.1475,18.1541,18.1341,18.1341,92500.0
2010-08-02 10:10:00,27.14,27.19,27.14,27.19,64500.0,18.1274,18.1608,18.1274,18.1608,64500.0
2010-08-02 10:15:00,27.19,27.2,27.18,27.2,18800.0,18.1608,18.1675,18.1541,18.1675,18800.0
2010-08-02 10:20:00,27.19,27.21,27.18,27.2,135200.0,18.1608,18.1742,18.1541,18.1675,135200.0
2010-08-02 10:25:00,27.2,27.21,27.19,27.21,54200.0,18.1675,18.1742,18.1608,18.1742,54200.0
2010-08-02 10:30:00,27.2,27.22,27.2,27.21,71100.0,18.1675,18.1809,18.1675,18.1742,71100.0
2010-08-02 10:35:00,27.2,27.23,27.2,27.22,79300.0,18.1675,18.1875,18.1675,18.1809,79300.0
2010-08-02 10:40:00,27.23,27.23,27.22,27.23,162000.0,18.1875,18.1875,18.1809,18.1875,162000.0
2010-08-02 10:45:00,27.22,27.24,27.22,27.22,92500.0,18.1809,18.1942,18.1809,18.1809,92500.0
2010-08-02 10:50:00,27.21,27.25,27.21,27.25,46600.0,18.1742,18.2009,18.1742,18.2009,46600.0
2010-08-02 10:55:00,27.24,27.25,27.22,27.22,155800.0,18.1942,18.2009,18.1809,18.1809,155800.0
2010-08-02 11:00:00,27.23,27.23,27.22,27.22,28800.0,18.1875,18.1875,18.1809,18.1809,28800.0
2010-08-02 11:05:00,27.23,27.24,27.22,27.23,58200.0,18.1875,18.1942,18.1809,18.1875,58200.0
2010-08-02 11:10:00,27.23,27.23,27.22,27.22,160100.0,18.1875,18.1875,18.1809,18.1809,160100.0
2010-08-02 11:15:00,27.22,27.23,27.21,27.22,78400.0,18.1809,18.1875,18.1742,18.1809,78400.0
2010-08-02 11:20:00,27.22,27.22,27.21,27.22,17400.0,18.1809,18.1809,18.1742,18.1809,17400.0
2010-08-02 11:25:00,27.22,27.23,27.22,27.22,82000.0,18.1809,18.1875,18.1809,18.1809,82000.0
2010-08-02 11:30:00,27.22,27.27,27.22,27.26,250500.0,18.1809,18.2143,18.1809,18.2076,250500.0
2010-08-02 11:35:00,27.26,27.26,27.24,27.25,237100.0,18.2076,18.2076,18.1942,18.2009,237100.0
2010-08-02 11:40:00,27.25,27.25,27.23,27.23,87200.0,18.2009,18.2009,18.1875,18.1875,87200.0
2010-08-02 11:45:00,27.23,27.23,27.22,27.22,17000.0,18.1875,18.1875,18.1809,18.1809,17000.0
2010-08-02 11:50:00,27.22,27.24,27.22,27.23,146500.0,18.1809,18.1942,18.1809,18.1875,146500.0
2010-08-02 11:55:00,27.23,27.25,27.22,27.25,119700.0,18.1875,18.2009,18.1809,18.2009,119700.0
2010-08-02 12:00:00,27.24,27.25,27.23,27.23,102100.0,18.1942,18.2009,18.1875,18.1875,102100.0
2010-08-02 12:05:00,27.22,27.23,27.21,27.22,17100.0,18.1809,18.1875,18.1742,18.1809,17100.0
2010-08-02 12:10:00,27.22,27.22,27.21,27.22,22100.0,18.1809,18.1809,18.1742,18.1809,22100.0
2010-08-02 12:15:00,27.21,27.22,27.21,27.21,38800.0,18.1742,18.1809,18.1742,18.1742,38800.0
2010-08-02 12:20:00,27.21,27.22,27.2,27.21,166500.0,18.1742,18.1809,18.1675,18.1742,166500.0
2010-08-02 12:25:00,27.21,27.21,27.19,27.19,26000.0,18.1742,18.1742,18.1608,18.1608,26000.0
2010-08-02 12:30:00,27.19,27.21,27.19,27.21,54100.0,18.1608,18.1742,18.1608,18.1742,54100.0
2010-08-02 12:35:00,27.21,27.22,27.2,27.21,23000.0,18.1742,18.1809,18.1675,18.1742,23000.0
2010-08-02 12:40:00,27.21,27.22,27.2,27.22,16000.0,18.1742,18.1809,18.1675,18.1809,16000.0
2010-08-02 12:45:00,27.22,27.23,27.2,27.2,139300.0,18.1809,18.1875,18.1675,18.1675,139300.0
2010-08-02 12:50:00,27.2,27.22,27.2,27.21,32600.0,18.1675,18.1809,18.1675,18.1742,32600.0
2010-08-02 12:55:00,27.22,27.24,27.21,27.24,20400.0,18.1809,18.1942,18.1742,18.1942,20400.0
2010-08-02 13:00:00,27.24,27.25,27.23,27.23,30800.0,18.1942,18.2009,18.1875,18.1875,30800.0
2010-08-02 13:05:00,27.24,27.24,27.22,27.22,34800.0,18.1942,18.1942,18.1809,18.1809,34800.0
2010-08-02 13:10:00,27.22,27.25,27.22,27.24,52500.0,18.1809,18.2009,18.1809,18.1942,52500.0
2010-08-02 13:15:00,27.24,27.25,27.23,27.23,32800.0,18.1942,18.2009,18.1875,18.1875,32800.0
2010-08-02 13:20:00,27.24,27.24,27.22,27.23,117800.0,18.1942,18.1942,18.1809,18.1875,117800.0
2010-08-02 13:25:00,27.22,27.23,27.21,27.21,50200.0,18.1809,18.1875,18.1742,18.1742,50200.0
2010-08-02 13:30:00,27.21,27.21,27.19,27.2,54000.0,18.1742,18.1742,18.1608,18.1675,54000.0
2010-08-02 13:35:00,27.21,27.21,27.19,27.21,40300.0,18.1742,18.1742,18.1608,18.1742,40300.0
2010-08-02 13:40:00,27.21,27.22,27.2,27.22,29000.0,18.1742,18.1809,18.1675,18.1809,29000.0
2010-08-02 13:45:00,27.21,27.22,27.21,27.21,18600.0,18.1742,18.1809,18.1742,18.1742,18600.0
2010-08-02 13:50:00,27.21,27.22,27.2,27.21,16400.0,18.1742,18.1809,18.1675,18.1742,16400.0
2010-08-02 13:55:00,27.21,27.22,27.2,27.21,80700.0,18.1742,18.1809,18.1675,18.1742,80700.0
2010-08-02 14:00:00,27.21,27.22,27.2,27.2,35300.0,18.1742,18.1809,18.1675,18.1675,35300.0
2010-08-02 14:05:00,27.21,27.21,27.19,27.19,68600.0,18.1742,18.1742,18.1608,18.1608,68600.0
2010-08-02 14:10:00,27.2,27.23,27.2,27.23,55100.0,18.1675,18.1875,18.1675,18.1875,55100.0
2010-08-02 14:15:00,27.23,27.25,27.23,27.23,36300.0,18.1875,18.2009,18.1875,18.1875,36300.0
2010-08-02 14:20:00,27.23,27.23,27.21,27.23,26600.0,18.1875,18.1875,18.1742,18.1875,26600.0
2010-08-02 14:25:00,27.23,27.23,27.22,27.22,19200.0,18.1875,18.1875,18.1809,18.1809,19200.0
2010-08-02 14:30:00,27.22,27.25,27.22,27.25,9600.0,18.1809,18.2009,18.1809,18.2009,9600.0
2010-08-02 14:35:00,27.25,27.28,27.25,27.27,120200.0,18.2009,18.2209,18.2009,18.2143,120200.0
2010-08-02 14:40:00,27.27,27.28,27.26,27.28,82200.0,18.2143,18.2209,18.2076,18.2209,82200.0
2010-08-02 14:45:00,27.28,27.28,27.26,27.26,18200.0,18.2209,18.2209,18.2076,18.2076,18200.0
2010-08-02 14:50:00,27.26,27.27,27.25,27.26,52000.0,18.2076,18.2143,18.2009,18.2076,52000.0
2010-08-02 14:55:00,27.26,27.28,27.26,27.27,34100.0,18.2076,18.2209,18.2076,18.2143,34100.0
2010-08-02 15:00:00,27.28,27.28,27.25,27.25,76700.0,18.2209,18.2209,18.2009,18.2009,76700.0
2010-08-02 15:05:00,27.25,27.28,27.25,27.28,58400.0,18.2009,18.2209,18.2009,18.2209,58400.0
2010-08-02 15:10:00,27.27,27.28,27.26,27.26,118700.0,18.2143,18.2209,18.2076,18.2076,118700.0
2010-08-02 15:15:00,27.26,27.27,27.26,27.26,42800.0,18.2076,18.2143,18.2076,18.2076,42800.0
2010-08-02 15:20:00,27.27,27.28,27.26,27.27,112500.0,18.2143,18.2209,18.2076,18.2143,112500.0
2010-08-02 15:25:00,27.28,27.28,27.27,27.27,44000.0,18.2209,18.2209,18.2143,18.2143,44000.0
2010-08-02 15:30:00,27.27,27.28,27.26,27.28,113900.0,18.2143,18.2209,18.2076,18.2209,113900.0
2010-08-02 15:35:00,27.29,27.29,27.25,27.26,98100.0,18.2276,18.2276,18.2009,18.2076,98100.0
2010-08-02 15:40:00,27.25,27.28,27.24,27.28,155600.0,18.2009,18.2209,18.1942,18.2209,155600.0
2010-08-02 15:45:00,27.28,27.29,27.26,27.26,196200.0,18.2209,18.2276,18.2076,18.2076,196200.0
2010-08-02 15:50:00,27.26,27.29,27.25,27.29,221600.0,18.2076,18.2276,18.2009,18.2276,221600.0
2010-08-02 15:55:00,27.28,27.29,27.25,27.28,1035800.0,18.2209,18.2276,18.2009,18.2209,1035800.0
2010-08-03 09:30:00,27.11,27.11,27.0,27.05,476200.0,18.1074,18.1074,18.0339,18.0673,476200.0
2010-08-03 09:35:00,27.05,27.07,27.04,27.06,229100.0,18.0673,18.0807,18.0606,18.074,229100.0
2010-08-03 09:40:00,27.06,27.07,27.04,27.04,127500.0,18.074,18.0807,18.0606,18.0606,127500.0
2010-08-03 09:45:00,27.05,27.07,27.04,27.07,48800.0,18.0673,18.0807,18.0606,18.0807,48800.0
2010-08-03 09:50:00,27.07,27.08,27.05,27.05,101700.0,18.0807,18.0873,18.0673,18.0673,101700.0
2010-08-03 09:55:00,27.05,27.05,27.03,27.05,53400.0,18.0673,18.0673,18.0539,18.0673,53400.0
2010-08-03 10:00:00,27.05,27.05,26.99,27.0,172400.0,18.0673,18.0673,18.0272,18.0339,172400.0
2010-08-03 10:05:00,27.0,27.02,27.0,27.0,51100.0,18.0339,18.0473,18.0339,18.0339,51100.0
2010-08-03 10:10:00,27.0,27.01,27.0,27.01,55500.0,18.0339,18.0406,18.0339,18.0406,55500.0
2010-08-03 10:15:00,27.01,27.04,27.01,27.04,74700.0,18.0406,18.0606,18.0406,18.0606,74700.0
2010-08-03 10:20:00,27.04,27.05,27.02,27.04,17400.0,18.0606,18.0673,18.0473,18.0606,17400.0
2010-08-03 10:25:00,27.04,27.07,27.04,27.06,19500.0,18.0606,18.0807,18.0606,18.074,19500.0
2010-08-03 10:30:00,27.06,27.08,27.06,27.07,6300.0,18.074,18.0873,18.074,18.0807,6300.0
2010-08-03 10:35:00,27.07,27.08,27.06,27.08,37900.0,18.0807,18.0873,18.074,18.0873,37900.0
2010-08-03 10:40:00,27.07,27.09,27.06,27.09,40900.0,18.0807,18.094,18.074,18.094,40900.0
2010-08-03 10:45:00,27.08,27.12,27.08,27.09,195300.0,18.0873,18.1141,18.0873,18.094,195300.0
2010-08-03 10:50:00,27.1,27.11,27.09,27.1,28300.0,18.1007,18.1074,18.094,18.1007,28300.0
2010-08-03 10:55:00,27.11,27.12,27.1,27.1,113600.0,18.1074,18.1141,18.1007,18.1007,113600.0
2010-08-03 11:00:00,27.11,27.11,27.08,27.08,44700.0,18.1074,18.1074,18.0873,18.0873,44700.0
2010-08-03 11:05:00,27.08,27.09,27.08,27.08,57700.0,18.0873,18.094,18.0873,18.0873,57700.0
2010-08-03 11:10:00,27.08,27.1,27.08,27.09,80000.0,18.0873,18.1007,18.0873,18.094,80000.0
2010-08-03 11:15:00,27.09,27.1,27.08,27.08,32800.0,18.094,18.1007,18.0873,18.0873,32800.0
2010-08-03 11:20:00,27.09,27.13,27.09,27.1,49100.0,18.094,18.1207,18.094,18.1007,49100.0
2010-08-03 11:25:00,27.1,27.1,27.08,27.08,13900.0,18.1007,18.1007,18.0873,18.0873,13900.0
2010-08-03 11:30:00,27.09,27.11,27.09,27.11,55000.0,18.094,18.1074,18.094,18.1074,55000.0
2010-08-03 11:35:00,27.12,27.15,27.12,27.15,42500.0,18.1141,18.1341,18.1141,18.1341,42500.0
2010-08-03 11:40:00,27.15,27.16,27.14,27.14,67300.0,18.1341,18.1408,18.1274,18.1274,67300.0
2010-08-03 11:45:00,27.14,27.14,27.12,27.12,17100.0,18.1274,18.1274,18.1141,18.1141,17100.0
2010-08-03 11:50:00,27.12,27.13,27.12,27.13,95300.0,18.1141,18.1207,18.1141,18.1207,95300.0
2010-08-03 11:55:00,27.13,27.13,27.11,27.11,114000.0,18.1207,18.1207,18.1074,18.1074,114000.0
2010-08-03 12:00:00,27.11,27.12,27.1,27.11,174400.0,18.1074,18.1141,18.1007,18.1074,174400.0
2010-08-03 12:05:00,27.11,27.11,27.1,27.1,29700.0,18.1074,18.1074,18.1007,18.1007,29700.0
2010-08-03 12:10:00,27.1,27.11,27.09,27.1,119100.0,18.1007,18.1074,18.094,18.1007,119100.0
2010-08-03 12:15:00,27.11,27.11,27.09,27.09,58100.0,18.1074,18.1074,18.094,18.094,58100.0
2010-08-03 12:20:00,27.09,27.1,27.09,27.09,77500.0,18.094,18.1007,18.094,18.094,77500.0
2010-08-03 12:25:00,27.09,27.1,27.05,27.06,59200.0,18.094,18.1007,18.0673,18.074,59200.0
2010-08-03 12:30:00,27.06,27.09,27.06,27.08,95300.0,18.074,18.094,18.074,18.0873,95300.0
2010-08-03 12:35:00,27.08,27.08,27.06,27.07,30000.0,18.0873,18.0873,18.074,18.0807,30000.0
2010-08-03 12:40:00,27.08,27.09,27.07,27.09,16100.0,18.0873,18.094,18.0807,18.094,16100.0
2010-08-03 12:45:00,27.08,27.09,27.08,27.08,20400.0,18.0873,18.094,18.0873,18.0873,20400.0
2010-08-03 12:50:00,27.09,27.1,27.09,27.09,26800.0,18.094,18.1007,18.094,18.094,26800.0
2010-08-03 12:55:00,27.1,27.11,27.09,27.1,54300.0,18.1007,18.1074,18.094,18.1007,54300.0
2010-08-03 13:00:00,27.1,27.11,27.07,27.07,14200.0,18.1007,18.1074,18.0807,18.0807,14200.0
2010-08-03 13:05:00,27.07,27.08,27.06,27.07,164600.0,18.0807,18.0873,18.074,18.0807,164600.0
2010-08-03 13:10:00,27.06,27.09,27.06,27.09,27200.0,18.074,18.094,18.074,18.094,27200.0
2010-08-03 13:15:00,27.09,27.09,27.07,27.08,69700.0,18.094,18.094,18.0807,18.0873,69700.0
2010-08-03 13:20:00,27.08,27.09,27.08,27.08,9300.0,18.0873,18.094,18.0873,18.0873,9300.0
2010-08-03 13:25:00,27.09,27.11,27.09,27.1,14200.0,18.094,18.1074,18.094,18.1007,14200.0
2010-08-03 13:30:00,27.09,27.12,27.09,27.11,21600.0,18.094,18.1141,18.094,18.1074,21600.0
2010-08-03 13:35:00,27.11,27.12,27.1,27.11,23700.0,18.1074,18.1141,18.1007,18.1074,23700.0
2010-08-03 13:40:00,27.11,27.12,27.1,27.1,14600.0,18.1074,18.1141,18.1007,18.1007,14600.0
2010-08-03 13:45:00,27.11,27.11,27.1,27.11,11700.0,18.1074,18.1074,18.1007,18.1074,11700.0
2010-08-03 13:50:00,27.1,27.11,27.09,27.11,39300.0,18.1007,18.1074,18.094,18.1074,39300.0
2010-08-03 13:55:00,27.11,27.12,27.09,27.1,32100.0,18.1074,18.1141,18.094,18.1007,32100.0
2010-08-03 14:00:00,27.1,27.11,27.09,27.09,14800.0,18.1007,18.1074,18.094,18.094,14800.0
2010-08-03 14:05:00,27.09,27.11,27.09,27.11,42700.0,18.094,18.1074,18.094,18.1074,42700.0
2010-08-03 14:10:00,27.11,27.11,27.09,27.09,76500.0,18.1074,18.1074,18.094,18.094,76500.0
2010-08-03 14:15:00,27.09,27.11,27.09,27.1,101800.0,18.094,18.1074,18.094,18.1007,101800.0
2010-08-03 14:20:00,27.1,27.11,27.09,27.1,66700.0,18.1007,18.1074,18.094,18.1007,66700.0
2010-08-03 14:25:00,27.09,27.1,27.09,27.1,26200.0,18.094,18.1007,18.094,18.1007,26200.0
2010-08-03 14:30:00,27.11,27.11,27.09,27.1,26900.0,18.1074,18.1074,18.094,18.1007,26900.0
2010-08-03 14:35:00,27.11,27.11,27.09,27.09,72200.0,18.1074,18.1074,18.094,18.094,72200.0
2010-08-03 14:40:00,27.09,27.09,27.08,27.08,30500.0,18.094,18.094,18.0873,18.0873,30500.0
2010-08-03 14:45:00,27.08,27.09,27.07,27.07,17100.0,18.0873,18.094,18.0807,18.0807,17100.0
2010-08-03 14:50:00,27.08,27.08,27.06,27.07,36300.0,18.0873,18.0873,18.074,18.0807,36300.0
2010-08-03 14:55:00,27.07,27.08,27.06,27.07,47300.0,18.0807,18.0873,18.074,18.0807,47300.0
2010-08-03 15:00:00,27.07,27.07,27.05,27.06,47800.0,18.0807,18.0807,18.0673,18.074,47800.0
2010-08-03 15:05:00,27.07,27.07,27.05,27.06,91200.0,18.0807,18.0807,18.0673,18.074,91200.0
2010-08-03 15:10:00,27.07,27.08,27.06,27.07,69000.0,18.0807,18.0873,18.074,18.0807,69000.0
2010-08-03 15:15:00,27.06,27.07,27.06,27.06,35400.0,18.074,18.0807,18.074,18.074,35400.0
2010-08-03 15:20:00,27.06,27.06,27.04,27.05,47000.0,18.074,18.074,18.0606,18.0673,47000.0
2010-08-03 15:25:00,27.05,27.06,27.03,27.06,110800.0,18.0673,18.074,18.0539,18.074,110800.0
2010-08-03 15:30:00,27.06,27.06,27.05,27.05,115500.0,18.074,18.074,18.0673,18.0673,115500.0
2010-08-03 15:35:00,27.06,27.06,27.04,27.05,112600.0,18.074,18.074,18.0606,18.0673,112600.0
2010-08-03 15:40:00,27.05,27.07,27.04,27.05,126100.0,18.0673,18.0807,18.0606,18.0673,126100.0
2010-08-03 15:45:00,27.04,27.07,27.01,27.03,446200.0,18.0606,18.0807,18.0406,18.0539,446200.0
2010-08-03 15:50:00,27.03,27.05,27.02,27.03,365300.0,18.0539,18.0673,18.0473,18.0539,365300.0
2010-08-03 15:55:00,27.03,27.07,27.02,27.06,774800.0,18.0539,18.0807,18.0473,18.074,774800.0
2010-08-04 09:30:00,27.09,27.1,27.03,27.03,40300.0,18.094,18.1007,18.0539,18.0539,40300.0
2010-08-04 09:35:00,27.04,27.11,27.04,27.11,94900.0,18.0606,18.1074,18.0606,18.1074,94900.0
2010-08-04 09:40:00,27.11,27.12,27.07,27.12,68700.0,18.1074,18.1141,18.0807,18.1141,68700.0
2010-08-04 09:45:00,27.11,27.12,27.1,27.12,37900.0,18.1074,18.1141,18.1007,18.1141,37900.0
2010-08-04 09:50:00,27.12,27.12,27.1,27.1,19800.0,18.1141,18.1141,18.1007,18.1007,19800.0
2010-08-04 09:55:00,27.11,27.16,27.1,27.16,58900.0,18.1074,18.1408,18.1007,18.1408,58900.0
2010-08-04 10:00:00,27.16,27.22,27.16,27.2,166700.0,18.1408,18.1809,18.1408,18.1675,166700.0
2010-08-04 10:05:00,27.21,27.22,27.15,27.16,88300.0,18.1742,18.1809,18.1341,18.1408,88300.0
2010-08-04 10:10:00,27.16,27.17,27.15,27.16,90200.0,18.1408,18.1475,18.1341,18.1408,90200.0
2010-08-04 10:15:00,27.16,27.17,27.09,27.1,92200.0,18.1408,18.1475,18.094,18.1007,92200.0
2010-08-04 10:20:00,27.1,27.11,27.09,27.1,58400.0,18.1007,18.1074,18.094,18.1007,58400.0
2010-08-04 10:25:00,27.1,27.13,27.1,27.11,23400.0,18.1007,18.1207,18.1007,18.1074,23400.0
2010-08-04 10:30:00,27.11,27.13,27.11,27.11,48600.0,18.1074,18.1207,18.1074,18.1074,48600.0
2010-08-04 10:35:00,27.11,27.11,27.08,27.09,24900.0,18.1074,18.1074,18.0873,18.094,24900.0
2010-08-04 10:40:00,27.1,27.12,27.1,27.11,46000.0,18.1007,18.1141,18.1007,18.1074,46000.0
2010-08-04 10:45:00,27.12,27.13,27.11,27.12,22800.0,18.1141,18.1207,18.1074,18.1141,22800.0
2010-08-04 10:50:00,27.11,27.13,27.11,27.11,14100.0,18.1074,18.1207,18.1074,18.1074,14100.0
2010-08-04 10:55:00,27.1,27.12,27.1,27.11,10800.0,18.1007,18.1141,18.1007,18.1074,10800.0
2010-08-04 11:00:00,27.11,27.12,27.11,27.11,31900.0,18.1074,18.1141,18.1074,18.1074,31900.0
2010-08-04 11:05:00,27.12,27.15,27.12,27.14,24800.0,18.1141,18.1341,18.1141,18.1274,24800.0
2010-08-04 11:10:00,27.14,27.14,27.13,27.13,2300.0,18.1274,18.1274,18.1207,18.1207,2300.0
2010-08-04 11:15:00,27.13,27.14,27.12,27.12,7200.0,18.1207,18.1274,18.1141,18.1141,7200.0
2010-08-04 11:20:00,27.12,27.14,27.12,27.13,24300.0,18.1141,18.1274,18.1141,18.1207,24300.0
2010-08-04 11:25:00,27.14,27.15,27.14,27.14,59600.0,18.1274,18.1341,18.1274,18.1274,59600.0
2010-08-04 11:30:00,27.14,27.15,27.12,27.13,17300.0,18.1274,18.1341,18.1141,18.1207,17300.0
2010-08-04 11:35:00,27.13,27.14,27.13,27.13,11000.0,18.1207,18.1274,18.1207,18.1207,11000.0
2010-08-04 11:40:00,27.14,27.14,27.13,27.14,11000.0,18.1274,18.1274,18.1207,18.1274,11000.0
2010-08-04 11:45:00,27.13,27.14,27.12,27.13,16100.0,18.1207,18.1274,18.1141,18.1207,16100.0
2010-08-04 11:50:00,27.14,27.16,27.13,27.15,66800.0,18.1274,18.1408,18.1207,18.1341,66800.0
2010-08-04 11:55:00,27.14,27.14,27.13,27.14,23000.0,18.1274,18.1274,18.1207,18.1274,23000.0
2010-08-04 12:00:00,27.14,27.15,27.14,27.15,9500.0,18.1274,18.1341,18.1274,18.1341,9500.0
2010-08-04 12:05:00,27.15,27.16,27.14,27.15,25400.0,18.1341,18.1408,18.1274,18.1341,25400.0
2010-08-04 12:10:00,27.15,27.16,27.13,27.13,30400.0,18.1341,18.1408,18.1207,18.1207,30400.0
2010-08-04 12:15:00,27.14,27.15,27.14,27.15,13000.0,18.1274,18.1341,18.1274,18.1341,13000.0
2010-08-04 12:20:00,27.14,27.16,27.14,27.15,36100.0,18.1274,18.1408,18.1274,18.1341,36100.0
2010-08-04 12:25:00,27.15,27.16,27.14,27.14,8800.0,18.1341,18.1408,18.1274,18.1274,8800.0
2010-08-04 12:30:00,27.14,27.16,27.14,27.16,8900.0,18.1274,18.1408,18.1274,18.1408,8900.0
2010-08-04 12:35:00,27.16,27.16,27.14,27.15,147000.0,18.1408,18.1408,18.1274,18.1341,147000.0
2010-08-04 12:40:00,27.14,27.14,27.12,27.13,21500.0,18.1274,18.1274,18.1141,18.1207,21500.0
2010-08-04 12:45:00,27.13,27.15,27.13,27.14,9500.0,18.1207,18.1341,18.1207,18.1274,9500.0
2010-08-04 12:50:00,27.15,27.15,27.13,27.14,13200.0,18.1341,18.1341,18.1207,18.1274,13200.0
2010-08-04 12:55:00,27.15,27.16,27.14,27.15,186800.0,18.1341,18.1408,18.1274,18.1341,186800.0
2010-08-04 13:00:00,27.15,27.17,27.15,27.16,13700.0,18.1341,18.1475,18.1341,18.1408,13700.0
2010-08-04 13:05:00,27.16,27.17,27.14,27.15,29600.0,18.1408,18.1475,18.1274,18.1341,29600.0
2010-08-04 13:10:00,27.15,27.15,27.13,27.13,22200.0,18.1341,18.1341,18.1207,18.1207,22200.0
2010-08-04 13:15:00,27.14,27.15,27.13,27.13,22900.0,18.1274,18.1341,18.1207,18.1207,22900.0
2010-08-04 13:20:00,27.14,27.15,27.13,27.13,58500.0,18.1274,18.1341,18.1207,18.1207,58500.0
2010-08-04 13:25:00,27.13,27.15,27.13,27.14,23000.0,18.1207,18.1341,18.1207,18.1274,23000.0
2010-08-04 13:30:00,27.15,27.15,27.14,27.15,16800.0,18.1341,18.1341,18.1274,18.1341,16800.0
2010-08-04 13:35:00,27.15,27.17,27.15,27.15,81100.0,18.1341,18.1475,18.1341,18.1341,81100.0
2010-08-04 13:40:00,27.15,27.16,27.14,27.16,74100.0,18.1341,18.1408,18.1274,18.1408,74100.0
2010-08-04 13:45:00,27.15,27.16,27.14,27.15,7600.0,18.1341,18.1408,18.1274,18.1341,7600.0
2010-08-04 13:50:00,27.16,27.16,27.14,27.14,12800.0,18.1408,18.1408,18.1274,18.1274,12800.0
2010-08-04 13:55:00,27.14,27.15,27.13,27.15,24400.0,18.1274,18.1341,18.1207,18.1341,24400.0
2010-08-04 14:00:00,27.15,27.19,27.15,27.18,291500.0,18.1341,18.1608,18.1341,18.1541,291500.0
2010-08-04 14:05:00,27.17,27.17,27.17,27.17,1600.0,18.1475,18.1475,18.1475,18.1475,1600.0
2010-08-04 14:10:00,27.18,27.18,27.17,27.17,6400.0,18.1541,18.1541,18.1475,18.1475,6400.0
2010-08-04 14:15:00,27.17,27.18,27.16,27.17,10600.0,18.1475,18.1541,18.1408,18.1475,10600.0
2010-08-04 14:20:00,27.17,27.17,27.16,27.16,45600.0,18.1475,18.1475,18.1408,18.1408,45600.0
2010-08-04 14:25:00,27.15,27.16,27.14,27.15,34400.0,18.1341,18.1408,18.1274,18.1341,34400.0
2010-08-04 14:30:00,27.15,27.17,27.15,27.15,18200.0,18.1341,18.1475,18.1341,18.1341,18200.0
2010-08-04 14:35:00,27.16,27.16,27.14,27.14,86100.0,18.1408,18.1408,18.1274,18.1274,86100.0
2010-08-04 14:40:00,27.14,27.17,27.14,27.17,27200.0,18.1274,18.1475,18.1274,18.1475,27200.0
2010-08-04 14:45:00,27.17,27.17,27.16,27.17,28800.0,18.1475,18.1475,18.1408,18.1475,28800.0
2010-08-04 14:50:00,27.17,27.18,27.15,27.16,47800.0,18.1475,18.1541,18.1341,18.1408,47800.0
2010-08-04 14:55:00,27.16,27.17,27.16,27.16,60400.0,18.1408,18.1475,18.1408,18.1408,60400.0
2010-08-04 15:00:00,27.16,27.17,27.15,27.16,23000.0,18.1408,18.1475,18.1341,18.1408,23000.0
2010-08-04 15:05:00,27.15,27.16,27.14,27.15,72000.0,18.1341,18.1408,18.1274,18.1341,72000.0
2010-08-04 15:10:00,27.14,27.15,27.14,27.14,26100.0,18.1274,18.1341,18.1274,18.1274,26100.0
2010-08-04 15:15:00,27.15,27.18,27.13,27.16,164300.0,18.1341,18.1541,18.1207,18.1408,164300.0
2010-08-04 15:20:00,27.17,27.19,27.16,27.18,38300.0,18.1475,18.1608,18.1408,18.1541,38300.0
2010-08-04 15:25:00,27.18,27.2,27.18,27.19,19900.0,18.1541,18.1675,18.1541,18.1608,19900.0
2010-08-04 15:30:00,27.18,27.2,27.18,27.2,31600.0,18.1541,18.1675,18.1541,18.1675,31600.0
2010-08-04 15:35:00,27.19,27.2,27.18,27.18,98900.0,18.1608,18.1675,18.1541,18.1541,98900.0
2010-08-04 15:40:00,27.19,27.19,27.17,27.18,93400.0,18.1608,18.1608,18.1475,18.1541,93400.0
2010-08-04 15:45:00,27.19,27.19,27.17,27.19,144700.0,18.1608,18.1608,18.1475,18.1608,144700.0
2010-08-04 15:50:00,27.19,27.19,27.14,27.15,167800.0,18.1608,18.1608,18.1274,18.1341,167800.0
2010-08-04 15:55:00,27.15,27.17,27.14,27.14,562400.0,18.1341,18.1475,18.1274,18.1274,562400.0
2010-08-05 09:30:00,27.06,27.06,26.97,26.98,67700.0,18.074,18.074,18.0139,18.0206,67700.0
2010-08-05 09:35:00,26.98,27.0,26.97,27.0,129000.0,18.0206,18.0339,18.0139,18.0339,129000.0
2010-08-05 09:40:00,27.0,27.01,26.98,27.0,60400.0,18.0339,18.0406,18.0206,18.0339,60400.0
2010-08-05 09:45:00,27.0,27.02,27.0,27.02,47700.0,18.0339,18.0473,18.0339,18.0473,47700.0
2010-08-05 09:50:00,27.01,27.04,27.01,27.03,32400.0,18.0406,18.0606,18.0406,18.0539,32400.0
2010-08-05 09:55:00,27.04,27.05,27.03,27.04,36400.0,18.0606,18.0673,18.0539,18.0606,36400.0
2010-08-05 10:00:00,27.04,27.04,27.03,27.04,9000.0,18.0606,18.0606,18.0539,18.0606,9000.0
2010-08-05 10:05:00,27.03,27.03,27.02,27.02,27100.0,18.0539,18.0539,18.0473,18.0473,27100.0
2010-08-05 10:10:00,27.02,27.03,27.02,27.02,11100.0,18.0473,18.0539,18.0473,18.0473,11100.0
2010-08-05 10:15:00,27.02,27.02,27.01,27.02,35600.0,18.0473,18.0473,18.0406,18.0473,35600.0
2010-08-05 10:20:00,27.01,27.02,27.0,27.01,142800.0,18.0406,18.0473,18.0339,18.0406,142800.0
2010-08-05 10:25:00,27.02,27.03,27.01,27.03,21000.0,18.0473,18.0539,18.0406,18.0539,21000.0
2010-08-05 10:30:00,27.02,27.03,27.0,27.01,57100.0,18.0473,18.0539,18.0339,18.0406,57100.0
2010-08-05 10:35:00,27.01,27.01,27.0,27.0,44900.0,18.0406,18.0406,18.0339,18.0339,44900.0
2010-08-05 10:40:00,27.01,27.03,27.01,27.01,40600.0,18.0406,18.0539,18.0406,18.0406,40600.0
2010-08-05 10:45:00,27.0,27.02,27.0,27.02,25500.0,18.0339,18.0473,18.0339,18.0473,25500.0
2010-08-05 10:50:00,27.01,27.01,27.0,27.01,5596100.0,18.0406,18.0406,18.0339,18.0406,5596100.0
2010-08-05 10:55:00,27.0,27.01,26.98,26.99,76600.0,18.0339,18.0406,18.0206,18.0272,76600.0
2010-08-05 11:00:00,26.99,27.0,26.97,27.0,198800.0,18.0272,18.0339,18.0139,18.0339,198800.0
2010-08-05 11:05:00,27.0,27.0,26.98,26.99,116300.0,18.0339,18.0339,18.0206,18.0272,116300.0
2010-08-05 11:10:00,26.99,27.01,26.99,27.0,53800.0,18.0272,18.0406,18.0272,18.0339,53800.0
2010-08-05 11:15:00,27.0,27.0,26.99,27.0,35600.0,18.0339,18.0339,18.0272,18.0339,35600.0
2010-08-05 11:20:00,27.0,27.0,26.99,27.0,31400.0,18.0339,18.0339,18.0272,18.0339,31400.0
2010-08-05 11:25:00,26.99,27.0,26.99,27.0,70600.0,18.0272,18.0339,18.0272,18.0339,70600.0
2010-08-05 11:30:00,27.0,27.0,26.99,26.99,240500.0,18.0339,18.0339,18.0272,18.0272,240500.0
2010-08-05 11:35:00,26.99,26.99,26.97,26.98,161200.0,18.0272,18.0272,18.0139,18.0206,161200.0
2010-08-05 11:40:00,26.98,27.01,26.98,27.0,191200.0,18.0206,18.0406,18.0206,18.0339,191200.0
2010-08-05 11:45:00,27.0,27.0,26.98,26.98,67600.0,18.0339,18.0339,18.0206,18.0206,67600.0
2010-08-05 11:50:00,26.98,27.0,26.98,27.0,12500.0,18.0206,18.0339,18.0206,18.0339,12500.0
2010-08-05 11:55:00,27.0,27.0,26.98,26.98,84600.0,18.0339,18.0339,18.0206,18.0206,84600.0
2010-08-05 12:00:00,26.98,27.0,26.98,27.0,34500.0,18.0206,18.0339,18.0206,18.0339,34500.0
2010-08-05 12:05:00,27.01,27.02,27.0,27.01,70600.0,18.0406,18.0473,18.0339,18.0406,70600.0
2010-08-05 12:10:00,27.01,27.02,27.0,27.01,61200.0,18.0406,18.0473,18.0339,18.0406,61200.0
2010-08-05 12:15:00,27.01,27.04,27.01,27.02,70100.0,18.0406,18.0606,18.0406,18.0473,70100.0
2010-08-05 12:20:00,27.02,27.03,27.01,27.01,57300.0,18.0473,18.0539,18.0406,18.0406,57300.0
2010-08-05 12:25:00,27.02,27.04,27.02,27.03,27700.0,18.0473,18.0606,18.0473,18.0539,27700.0
2010-08-05 12:30:00,27.04,27.04,27.03,27.03,52100.0,18.0606,18.0606,18.0539,18.0539,52100.0
2010-08-05 12:35:00,27.02,27.04,27.02,27.03,6500.0,18.0473,18.0606,18.0473,18.0539,6500.0
2010-08-05 12:40:00,27.04,27.05,27.02,27.02,61000.0,18.0606,18.0673,18.0473,18.0473,61000.0
2010-08-05 12:45:00,27.03,27.04,27.02,27.03,31200.0,18.0539,18.0606,18.0473,18.0539,31200.0
2010-08-05 12:50:00,27.04,27.05,27.03,27.03,66200.0,18.0606,18.0673,18.0539,18.0539,66200.0
2010-08-05 12:55:00,27.03,27.05,27.03,27.05,11700.0,18.0539,18.0673,18.0539,18.0673,11700.0
2010-08-05 13:00:00,27.04,27.05,27.03,27.03,43500.0,18.0606,18.0673,18.0539,18.0539,43500.0
2010-08-05 13:05:00,27.03,27.04,27.02,27.03,32100.0,18.0539,18.0606,18.0473,18.0539,32100.0
2010-08-05 13:10:00,27.03,27.04,27.01,27.01,12000.0,18.0539,18.0606,18.0406,18.0406,12000.0
2010-08-05 13:15:00,27.02,27.02,27.01,27.02,3900.0,18.0473,18.0473,18.0406,18.0473,3900.0
2010-08-05 13:20:00,27.02,27.03,27.01,27.01,131000.0,18.0473,18.0539,18.0406,18.0406,131000.0
2010-08-05 13:25:00,27.02,27.03,27.02,27.02,25200.0,18.0473,18.0539,18.0473,18.0473,25200.0
2010-08-05 13:30:00,27.03,27.03,27.02,27.02,153400.0,18.0539,18.0539,18.0473,18.0473,153400.0
2010-08-05 13:35:00,27.03,27.03,27.01,27.01,31800.0,18.0539,18.0539,18.0406,18.0406,31800.0
2010-08-05 13:40:00,27.02,27.03,27.02,27.02,141200.0,18.0473,18.0539,18.0473,18.0473,141200.0
2010-08-05 13:45:00,27.03,27.04,27.01,27.01,1105300.0,18.0539,18.0606,18.0406,18.0406,1105300.0
2010-08-05 13:50:00,27.01,27.01,26.99,26.99,829500.0,18.0406,18.0406,18.0272,18.0272,829500.0
2010-08-05 13:55:00,27.0,27.02,26.96,27.0,3734000.0,18.0339,18.0473,18.0072,18.0339,3734000.0
2010-08-05 14:00:00,27.0,27.0,26.99,26.99,129000.0,18.0339,18.0339,18.0272,18.0272,129000.0
2010-08-05 14:05:00,26.99,27.0,26.98,26.98,159200.0,18.0272,18.0339,18.0206,18.0206,159200.0
2010-08-05 14:10:00,26.99,27.0,26.99,26.99,84900.0,18.0272,18.0339,18.0272,18.0272,84900.0
2010-08-05 14:15:00,26.99,27.01,26.99,27.0,30200.0,18.0272,18.0406,18.0272,18.0339,30200.0
2010-08-05 14:20:00,27.01,27.03,27.01,27.01,81100.0,18.0406,18.0539,18.0406,18.0406,81100.0
2010-08-05 14:25:00,27.01,27.03,27.01,27.02,43500.0,18.0406,18.0539,18.0406,18.0473,43500.0
2010-08-05 14:30:00,27.01,27.02,27.01,27.02,89800.0,18.0406,18.0473,18.0406,18.0473,89800.0
2010-08-05 14:35:00,27.02,27.03,27.01,27.02,213700.0,18.0473,18.0539,18.0406,18.0473,213700.0
2010-08-05 14:40:00,27.01,27.03,27.01,27.02,237100.0,18.0406,18.0539,18.0406,18.0473,237100.0
2010-08-05 14:45:00,27.01,27.03,27.01,27.02,27300.0,18.0406,18.0539,18.0406,18.0473,27300.0
2010-08-05 14:50:00,27.02,27.03,27.01,27.02,56800.0,18.0473,18.0539,18.0406,18.0473,56800.0
2010-08-05 14:55:00,27.02,27.03,27.0,27.02,112000.0,18.0473,18.0539,18.0339,18.0473,112000.0
2010-08-05 15:00:00,27.02,27.05,27.02,27.05,142800.0,18.0473,18.0673,18.0473,18.0673,142800.0
2010-08-05 15:05:00,27.05,27.05,27.03,27.04,77400.0,18.0673,18.0673,18.0539,18.0606,77400.0
2010-08-05 15:10:00,27.04,27.05,27.04,27.05,125400.0,18.0606,18.0673,18.0606,18.0673,125400.0
2010-08-05 15:15:00,27.04,27.06,27.03,27.06,152800.0,18.0606,18.074,18.0539,18.074,152800.0
2010-08-05 15:20:00,27.06,27.08,27.05,27.08,90700.0,18.074,18.0873,18.0673,18.0873,90700.0
2010-08-05 15:25:00,27.07,27.08,27.05,27.06,245700.0,18.0807,18.0873,18.0673,18.074,245700.0
2010-08-05 15:30:00,27.06,27.07,27.04,27.05,63800.0,18.074,18.0807,18.0606,18.0673,63800.0
2010-08-05 15:35:00,27.05,27.06,27.04,27.05,97300.0,18.0673,18.074,18.0606,18.0673,97300.0
2010-08-05 15:40:00,27.05,27.05,27.03,27.03,68600.0,18.0673,18.0673,18.0539,18.0539,68600.0
2010-08-05 15:45:00,27.03,27.04,27.02,27.04,160100.0,18.0539,18.0606,18.0473,18.0606,160100.0
2010-08-05 15:50:00,27.04,27.04,27.01,27.02,422800.0,18.0606,18.0606,18.0406,18.0473,422800.0
2010-08-05 15:55:00,27.03,27.04,27.0,27.03,936300.0,18.0539,18.0606,18.0339,18.0539,936300.0
2010-08-06 09:30:00,26.91,26.96,26.86,26.95,186500.0,17.9738,18.0072,17.9404,18.0005,186500.0
2010-08-06 09:35:00,26.95,26.97,26.93,26.94,109900.0,18.0005,18.0139,17.9872,17.9938,109900.0
2010-08-06 09:40:00,26.94,27.0,26.94,27.0,243800.0,17.9938,18.0339,17.9938,18.0339,243800.0
2010-08-06 09:45:00,27.01,27.03,27.0,27.0,62700.0,18.0406,18.0539,18.0339,18.0339,62700.0
2010-08-06 09:50:00,27.0,27.01,27.0,27.01,91300.0,18.0339,18.0406,18.0339,18.0406,91300.0
2010-08-06 09:55:00,27.01,27.06,27.01,27.05,84300.0,18.0406,18.074,18.0406,18.0673,84300.0
2010-08-06 10:00:00,27.06,27.07,27.01,27.01,106800.0,18.074,18.0807,18.0406,18.0406,106800.0
2010-08-06 10:05:00,27.02,27.02,27.02,27.02,61300.0,18.0473,18.0473,18.0473,18.0473,61300.0
2010-08-06 10:10:00,27.02,27.02,26.99,27.0,134600.0,18.0473,18.0473,18.0272,18.0339,134600.0
2010-08-06 10:15:00,27.01,27.03,27.01,27.02,40600.0,18.0406,18.0539,18.0406,18.0473,40600.0
2010-08-06 10:20:00,27.02,27.03,26.98,26.99,144000.0,18.0473,18.0539,18.0206,18.0272,144000.0
2010-08-06 10:25:00,27.0,27.01,26.98,27.01,62400.0,18.0339,18.0406,18.0206,18.0406,62400.0
2010-08-06 10:30:00,27.01,27.02,27.0,27.02,102700.0,18.0406,18.0473,18.0339,18.0473,102700.0
2010-08-06 10:35:00,27.02,27.02,26.98,26.99,161900.0,18.0473,18.0473,18.0206,18.0272,161900.0
2010-08-06 10:40:00,26.98,26.98,26.91,26.92,555600.0,18.0206,18.0206,17.9738,17.9805,555600.0
2010-08-06 10:45:00,26.92,26.92,26.86,26.87,604600.0,17.9805,17.9805,17.9404,17.9471,604600.0
2010-08-06 10:50:00,26.87,26.88,26.84,26.87,207700.0,17.9471,17.9538,17.927,17.9471,207700.0
2010-08-06 10:55:00,26.87,26.88,26.81,26.84,91100.0,17.9471,17.9538,17.907,17.927,91100.0
2010-08-06 11:00:00,26.83,26.86,26.83,26.83,241100.0,17.9204,17.9404,17.9204,17.9204,241100.0
2010-08-06 11:05:00,26.84,26.84,26.8,26.8,125800.0,17.927,17.927,17.9003,17.9003,125800.0
2010-08-06 11:10:00,26.81,26.83,26.81,26.83,121100.0,17.907,17.9204,17.907,17.9204,121100.0
2010-08-06 11:15:00,26.83,26.86,26.83,26.84,286800.0,17.9204,17.9404,17.9204,17.927,286800.0
2010-08-06 11:20:00,26.83,26.84,26.82,26.83,69800.0,17.9204,17.927,17.9137,17.9204,69800.0
2010-08-06 11:25:00,26.83,26.83,26.82,26.82,39500.0,17.9204,17.9204,17.9137,17.9137,39500.0
2010-08-06 11:30:00,26.81,26.81,26.8,26.8,39200.0,17.907,17.907,17.9003,17.9003,39200.0
2010-08-06 11:35:00,26.81,26.84,26.81,26.84,82700.0,17.907,17.927,17.907,17.927,82700.0
2010-08-06 11:40:00,26.83,26.84,26.83,26.84,26700.0,17.9204,17.927,17.9204,17.927,26700.0
2010-08-06 11:45:00,26.83,26.84,26.82,26.82,73700.0,17.9204,17.927,17.9137,17.9137,73700.0
2010-08-06 11:50:00,26.82,26.84,26.82,26.84,51400.0,17.9137,17.927,17.9137,17.927,51400.0
2010-08-06 11:55:00,26.85,26.85,26.81,26.81,45900.0,17.9337,17.9337,17.907,17.907,45900.0
2010-08-06 12:00:00,26.81,26.82,26.8,26.8,79100.0,17.907,17.9137,17.9003,17.9003,79100.0
2010-08-06 12:05:00,26.81,26.82,26.8,26.82,39100.0,17.907,17.9137,17.9003,17.9137,39100.0
2010-08-06 12:10:00,26.82,26.84,26.81,26.84,77500.0,17.9137,17.927,17.907,17.927,77500.0
2010-08-06 12:15:00,26.84,26.85,26.83,26.84,38200.0,17.927,17.9337,17.9204,17.927,38200.0
2010-08-06 12:20:00,26.84,26.84,26.83,26.83,45400.0,17.927,17.927,17.9204,17.9204,45400.0
2010-08-06 12:25:00,26.83,26.83,26.81,26.81,27900.0,17.9204,17.9204,17.907,17.907,27900.0
2010-08-06 12:30:00,26.81,26.83,26.81,26.82,61400.0,17.907,17.9204,17.907,17.9137,61400.0
2010-08-06 12:35:00,26.82,26.86,26.82,26.86,33200.0,17.9137,17.9404,17.9137,17.9404,33200.0
2010-08-06 12:40:00,26.86,26.86,26.85,26.86,2900.0,17.9404,17.9404,17.9337,17.9404,2900.0
2010-08-06 12:45:00,26.86,26.86,26.85,26.85,13500.0,17.9404,17.9404,17.9337,17.9337,13500.0
2010-08-06 12:50:00,26.86,26.86,26.86,26.86,4000.0,17.9404,17.9404,17.9404,17.9404,4000.0
2010-08-06 12:55:00,26.86,26.86,26.83,26.84,19000.0,17.9404,17.9404,17.9204,17.927,19000.0
2010-08-06 13:00:00,26.84,26.86,26.84,26.85,10000.0,17.927,17.9404,17.927,17.9337,10000.0
2010-08-06 13:05:00,26.85,26.85,26.84,26.84,11200.0,17.9337,17.9337,17.927,17.927,11200.0
2010-08-06 13:10:00,26.84,26.84,26.83,26.83,26500.0,17.927,17.927,17.9204,17.9204,26500.0
2010-08-06 13:15:00,26.84,26.85,26.84,26.84,48500.0,17.927,17.9337,17.927,17.927,48500.0
2010-08-06 13:20:00,26.85,26.85,26.83,26.85,64200.0,17.9337,17.9337,17.9204,17.9337,64200.0
2010-08-06 13:25:00,26.85,26.85,26.84,26.84,24800.0,17.9337,17.9337,17.927,17.927,24800.0
2010-08-06 13:30:00,26.84,26.85,26.82,26.82,58500.0,17.927,17.9337,17.9137,17.9137,58500.0
2010-08-06 13:35:00,26.83,26.86,26.82,26.85,32800.0,17.9204,17.9404,17.9137,17.9337,32800.0
2010-08-06 13:40:00,26.84,26.86,26.84,26.86,19400.0,17.927,17.9404,17.927,17.9404,19400.0
2010-08-06 13:45:00,26.86,26.9,26.86,26.89,84600.0,17.9404,17.9671,17.9404,17.9604,84600.0
2010-08-06 13:50:00,26.88,26.88,26.87,26.88,26200.0,17.9538,17.9538,17.9471,17.9538,26200.0
2010-08-06 13:55:00,26.88,26.89,26.88,26.89,9600.0,17.9538,17.9604,17.9538,17.9604,9600.0
2010-08-06 14:00:00,26.89,26.9,26.86,26.9,64500.0,17.9604,17.9671,17.9404,17.9671,64500.0
2010-08-06 14:05:00,26.9,26.9,26.89,26.9,117800.0,17.9671,17.9671,17.9604,17.9671,117800.0
2010-08-06 14:10:00,26.9,26.91,26.89,26.9,57000.0,17.9671,17.9738,17.9604,17.9671,57000.0
2010-08-06 14:15:00,26.9,26.91,26.89,26.91,35300.0,17.9671,17.9738,17.9604,17.9738,35300.0
2010-08-06 14:20:00,26.9,26.91,26.9,26.9,3800.0,17.9671,17.9738,17.9671,17.9671,3800.0
2010-08-06 14:25:00,26.91,26.92,26.9,26.92,27200.0,17.9738,17.9805,17.9671,17.9805,27200.0
2010-08-06 14:30:00,26.92,26.93,26.91,26.91,53700.0,17.9805,17.9872,17.9738,17.9738,53700.0
2010-08-06 14:35:00,26.91,26.91,26.9,26.91,16800.0,17.9738,17.9738,17.9671,17.9738,16800.0
2010-08-06 14:40:00,26.91,26.91,26.9,26.91,27300.0,17.9738,17.9738,17.9671,17.9738,27300.0
2010-08-06 14:45:00,26.91,26.98,26.9,26.96,114400.0,17.9738,18.0206,17.9671,18.0072,114400.0
2010-08-06 14:50:00,26.95,27.0,26.95,26.99,147800.0,18.0005,18.0339,18.0005,18.0272,147800.0
2010-08-06 14:55:00,26.99,27.01,26.98,27.01,155100.0,18.0272,18.0406,18.0206,18.0406,155100.0
2010-08-06 15:00:00,27.01,27.03,27.01,27.01,91200.0,18.0406,18.0539,18.0406,18.0406,91200.0
2010-08-06 15:05:00,27.0,27.03,27.0,27.02,95000.0,18.0339,18.0539,18.0339,18.0473,95000.0
2010-08-06 15:10:00,27.03,27.05,27.0,27.01,145600.0,18.0539,18.0673,18.0339,18.0406,145600.0
2010-08-06 15:15:00,27.0,27.03,27.0,27.03,123800.0,18.0339,18.0539,18.0339,18.0539,123800.0
2010-08-06 15:20:00,27.04,27.05,27.02,27.04,270000.0,18.0606,18.0673,18.0473,18.0606,270000.0
2010-08-06 15:25:00,27.04,27.06,27.03,27.04,68600.0,18.0606,18.074,18.0539,18.0606,68600.0
2010-08-06 15:30:00,27.04,27.04,27.02,27.03,104700.0,18.0606,18.0606,18.0473,18.0539,104700.0
2010-08-06 15:35:00,27.03,27.04,27.03,27.04,40000.0,18.0539,18.0606,18.0539,18.0606,40000.0
2010-08-06 15:40:00,27.04,27.05,27.03,27.05,81100.0,18.0606,18.0673,18.0539,18.0673,81100.0
2010-08-06 15:45:00,27.05,27.06,27.03,27.05,218000.0,18.0673,18.074,18.0539,18.0673,218000.0
2010-08-06 15:50:00,27.06,27.06,27.03,27.05,256400.0,18.074,18.074,18.0539,18.0673,256400.0
2010-08-06 15:55:00,27.05,27.1,27.04,27.08,604700.0,18.0673,18.1007,18.0606,18.0873,604700.0
2010-08-09 09:30:00,27.21,27.21,27.12,27.14,36400.0,18.1742,18.1742,18.1141,18.1274,36400.0
2010-08-09 09:35:00,27.14,27.17,27.13,27.17,32500.0,18.1274,18.1475,18.1207,18.1475,32500.0
2010-08-09 09:40:00,27.17,27.17,27.14,27.16,35700.0,18.1475,18.1475,18.1274,18.1408,35700.0
2010-08-09 09:45:00,27.15,27.15,27.14,27.14,15000.0,18.1341,18.1341,18.1274,18.1274,15000.0
2010-08-09 09:50:00,27.14,27.16,27.13,27.15,38800.0,18.1274,18.1408,18.1207,18.1341,38800.0
2010-08-09 09:55:00,27.15,27.18,27.15,27.17,101600.0,18.1341,18.1541,18.1341,18.1475,101600.0
2010-08-09 10:00:00,27.17,27.19,27.17,27.17,18700.0,18.1475,18.1608,18.1475,18.1475,18700.0
2010-08-09 10:05:00,27.17,27.19,27.17,27.19,17600.0,18.1475,18.1608,18.1475,18.1608,17600.0
2010-08-09 10:10:00,27.19,27.2,27.19,27.2,26600.0,18.1608,18.1675,18.1608,18.1675,26600.0
2010-08-09 10:15:00,27.2,27.2,27.19,27.19,21400.0,18.1675,18.1675,18.1608,18.1608,21400.0
2010-08-09 10:20:00,27.19,27.19,27.18,27.19,65700.0,18.1608,18.1608,18.1541,18.1608,65700.0
2010-08-09 10:25:00,27.18,27.19,27.17,27.17,84300.0,18.1541,18.1608,18.1475,18.1475,84300.0
2010-08-09 10:30:00,27.18,27.18,27.17,27.17,46000.0,18.1541,18.1541,18.1475,18.1475,46000.0
2010-08-09 10:35:00,27.18,27.2,27.17,27.2,20500.0,18.1541,18.1675,18.1475,18.1675,20500.0
2010-08-09 10:40:00,27.2,27.2,27.19,27.2,24700.0,18.1675,18.1675,18.1608,18.1675,24700.0
2010-08-09 10:45:00,27.2,27.2,27.19,27.2,20200.0,18.1675,18.1675,18.1608,18.1675,20200.0
2010-08-09 10:50:00,27.19,27.21,27.19,27.2,67300.0,18.1608,18.1742,18.1608,18.1675,67300.0
2010-08-09 10:55:00,27.2,27.23,27.18,27.23,79500.0,18.1675,18.1875,18.1541,18.1875,79500.0
2010-08-09 11:00:00,27.23,27.23,27.22,27.22,64900.0,18.1875,18.1875,18.1809,18.1809,64900.0
2010-08-09 11:05:00,27.23,27.23,27.22,27.22,14500.0,18.1875,18.1875,18.1809,18.1809,14500.0
2010-08-09 11:10:00,27.22,27.24,27.21,27.24,28000.0,18.1809,18.1942,18.1742,18.1942,28000.0
2010-08-09 11:15:00,27.24,27.24,27.23,27.24,38600.0,18.1942,18.1942,18.1875,18.1942,38600.0
2010-08-09 11:20:00,27.25,27.25,27.24,27.25,105900.0,18.2009,18.2009,18.1942,18.2009,105900.0
2010-08-09 11:25:00,27.25,27.25,27.23,27.23,14300.0,18.2009,18.2009,18.1875,18.1875,14300.0
2010-08-09 11:30:00,27.24,27.26,27.24,27.25,28000.0,18.1942,18.2076,18.1942,18.2009,28000.0
2010-08-09 11:35:00,27.25,27.27,27.25,27.26,102900.0,18.2009,18.2143,18.2009,18.2076,102900.0
2010-08-09 11:40:00,27.27,27.27,27.25,27.26,88900.0,18.2143,18.2143,18.2009,18.2076,88900.0
2010-08-09 11:45:00,27.26,27.26,27.25,27.25,4800.0,18.2076,18.2076,18.2009,18.2009,4800.0
2010-08-09 11:50:00,27.25,27.26,27.25,27.25,9800.0,18.2009,18.2076,18.2009,18.2009,9800.0
2010-08-09 11:55:00,27.25,27.25,27.24,27.24,69100.0,18.2009,18.2009,18.1942,18.1942,69100.0
2010-08-09 12:00:00,27.25,27.25,27.24,27.25,5800.0,18.2009,18.2009,18.1942,18.2009,5800.0
2010-08-09 12:05:00,27.25,27.26,27.25,27.26,82100.0,18.2009,18.2076,18.2009,18.2076,82100.0
2010-08-09 12:10:00,27.26,27.26,27.25,27.25,32400.0,18.2076,18.2076,18.2009,18.2009,32400.0
2010-08-09 12:15:00,27.25,27.27,27.25,27.26,15000.0,18.2009,18.2143,18.2009,18.2076,15000.0
2010-08-09 12:20:00,27.26,27.27,27.25,27.25,12300.0,18.2076,18.2143,18.2009,18.2009,12300.0
2010-08-09 12:25:00,27.25,27.25,27.24,27.24,48800.0,18.2009,18.2009,18.1942,18.1942,48800.0
2010-08-09 12:30:00,27.24,27.25,27.23,27.23,16500.0,18.1942,18.2009,18.1875,18.1875,16500.0
2010-08-09 12:35:00,27.23,27.24,27.23,27.24,56400.0,18.1875,18.1942,18.1875,18.1942,56400.0
2010-08-09 12:40:00,27.23,27.24,27.22,27.23,28800.0,18.1875,18.1942,18.1809,18.1875,28800.0
2010-08-09 12:45:00,27.23,27.23,27.22,27.22,19000.0,18.1875,18.1875,18.1809,18.1809,19000.0
2010-08-09 12:50:00,27.22,27.22,27.21,27.22,7000.0,18.1809,18.1809,18.1742,18.1809,7000.0
2010-08-09 12:55:00,27.23,27.23,27.22,27.22,4200.0,18.1875,18.1875,18.1809,18.1809,4200.0
2010-08-09 13:00:00,27.22,27.22,27.21,27.21,2200.0,18.1809,18.1809,18.1742,18.1742,2200.0
2010-08-09 13:05:00,27.22,27.22,27.22,27.22,9400.0,18.1809,18.1809,18.1809,18.1809,9400.0
2010-08-09 13:10:00,27.23,27.23,27.22,27.22,34900.0,18.1875,18.1875,18.1809,18.1809,34900.0
2010-08-09 13:15:00,27.23,27.23,27.22,27.23,7500.0,18.1875,18.1875,18.1809,18.1875,7500.0
2010-08-09 13:20:00,27.24,27.24,27.22,27.22,17100.0,18.1942,18.1942,18.1809,18.1809,17100.0
2010-08-09 13:25:00,27.22,27.22,27.21,27.21,3700.0,18.1809,18.1809,18.1742,18.1742,3700.0
2010-08-09 13:30:00,27.22,27.22,27.21,27.22,7200.0,18.1809,18.1809,18.1742,18.1809,7200.0
2010-08-09 13:35:00,27.23,27.23,27.22,27.22,29000.0,18.1875,18.1875,18.1809,18.1809,29000.0
2010-08-09 13:40:00,27.22,27.23,27.22,27.22,26300.0,18.1809,18.1875,18.1809,18.1809,26300.0
2010-08-09 13:45:00,27.23,27.24,27.22,27.23,57100.0,18.1875,18.1942,18.1809,18.1875,57100.0
2010-08-09 13:50:00,27.24,27.26,27.23,27.26,20800.0,18.1942,18.2076,18.1875,18.2076,20800.0
2010-08-09 13:55:00,27.25,27.25,27.23,27.23,17000.0,18.2009,18.2009,18.1875,18.1875,17000.0
2010-08-09 14:00:00,27.24,27.25,27.24,27.24,13300.0,18.1942,18.2009,18.1942,18.1942,13300.0
2010-08-09 14:05:00,27.24,27.25,27.24,27.25,14700.0,18.1942,18.2009,18.1942,18.2009,14700.0
2010-08-09 14:10:00,27.25,27.26,27.24,27.24,10300.0,18.2009,18.2076,18.1942,18.1942,10300.0
2010-08-09 14:15:00,27.24,27.26,27.24,27.26,29300.0,18.1942,18.2076,18.1942,18.2076,29300.0
2010-08-09 14:20:00,27.26,27.26,27.25,27.26,8300.0,18.2076,18.2076,18.2009,18.2076,8300.0
2010-08-09 14:25:00,27.26,27.27,27.26,27.27,5800.0,18.2076,18.2143,18.2076,18.2143,5800.0
2010-08-09 14:30:00,27.27,27.29,27.27,27.29,9400.0,18.2143,18.2276,18.2143,18.2276,9400.0
2010-08-09 14:35:00,27.28,27.28,27.27,27.27,23600.0,18.2209,18.2209,18.2143,18.2143,23600.0
2010-08-09 14:40:00,27.27,27.31,27.27,27.3,41500.0,18.2143,18.241,18.2143,18.2343,41500.0
2010-08-09 14:45:00,27.3,27.31,27.29,27.3,62700.0,18.2343,18.241,18.2276,18.2343,62700.0
2010-08-09 14:50:00,27.31,27.31,27.28,27.29,17500.0,18.241,18.241,18.2209,18.2276,17500.0
2010-08-09 14:55:00,27.29,27.31,27.29,27.31,53400.0,18.2276,18.241,18.2276,18.241,53400.0
2010-08-09 15:00:00,27.3,27.31,27.28,27.28,47700.0,18.2343,18.241,18.2209,18.2209,47700.0
2010-08-09 15:05:00,27.29,27.29,27.27,27.27,24300.0,18.2276,18.2276,18.2143,18.2143,24300.0
2010-08-09 15:10:00,27.28,27.28,27.25,27.26,75300.0,18.2209,18.2209,18.2009,18.2076,75300.0
2010-08-09 15:15:00,27.26,27.26,27.24,27.24,18900.0,18.2076,18.2076,18.1942,18.1942,18900.0
2010-08-09 15:20:00,27.24,27.26,27.24,27.24,38000.0,18.1942,18.2076,18.1942,18.1942,38000.0
2010-08-09 15:25:00,27.24,27.25,27.23,27.25,26600.0,18.1942,18.2009,18.1875,18.2009,26600.0
2010-08-09 15:30:00,27.25,27.26,27.24,27.24,51800.0,18.2009,18.2076,18.1942,18.1942,51800.0
2010-08-09 15:35:00,27.24,27.25,27.24,27.25,21500.0,18.1942,18.2009,18.1942,18.2009,21500.0
2010-08-09 15:40:00,27.25,27.27,27.24,27.26,117200.0,18.2009,18.2143,18.1942,18.2076,117200.0
2010-08-09 15:45:00,27.26,27.27,27.25,27.26,108900.0,18.2076,18.2143,18.2009,18.2076,108900.0
2010-08-09 15:50:00,27.26,27.26,27.22,27.22,177000.0,18.2076,18.2076,18.1809,18.1809,177000.0
2010-08-09 15:55:00,27.23,27.23,27.21,27.22,609100.0,18.1875,18.1875,18.1742,18.1809,609100.0
2010-08-10 09:30:00,27.09,27.17,27.05,27.17,80500.0,18.094,18.1475,18.0673,18.1475,80500.0
2010-08-10 09:35:00,27.17,27.2,27.13,27.14,109900.0,18.1475,18.1675,18.1207,18.1274,109900.0
2010-08-10 09:40:00,27.14,27.14,27.09,27.11,139900.0,18.1274,18.1274,18.094,18.1074,139900.0
2010-08-10 09:45:00,27.11,27.11,27.08,27.09,109900.0,18.1074,18.1074,18.0873,18.094,109900.0
2010-08-10 09:50:00,27.09,27.1,27.06,27.08,122400.0,18.094,18.1007,18.074,18.0873,122400.0
2010-08-10 09:55:00,27.08,27.1,27.08,27.09,85900.0,18.0873,18.1007,18.0873,18.094,85900.0
2010-08-10 10:00:00,27.1,27.1,27.09,27.09,56600.0,18.1007,18.1007,18.094,18.094,56600.0
2010-08-10 10:05:00,27.1,27.13,27.09,27.13,65700.0,18.1007,18.1207,18.094,18.1207,65700.0
2010-08-10 10:10:00,27.14,27.16,27.13,27.15,6500.0,18.1274,18.1408,18.1207,18.1341,6500.0
2010-08-10 10:15:00,27.16,27.16,27.15,27.16,17300.0,18.1408,18.1408,18.1341,18.1408,17300.0
2010-08-10 10:20:00,27.17,27.18,27.16,27.17,23700.0,18.1475,18.1541,18.1408,18.1475,23700.0
2010-08-10 10:25:00,27.17,27.18,27.17,27.18,17900.0,18.1475,18.1541,18.1475,18.1541,17900.0
2010-08-10 10:30:00,27.18,27.18,27.15,27.15,49000.0,18.1541,18.1541,18.1341,18.1341,49000.0
2010-08-10 10:35:00,27.15,27.16,27.15,27.16,40300.0,18.1341,18.1408,18.1341,18.1408,40300.0
2010-08-10 10:40:00,27.16,27.18,27.16,27.17,16600.0,18.1408,18.1541,18.1408,18.1475,16600.0
2010-08-10 10:45:00,27.17,27.17,27.15,27.15,33300.0,18.1475,18.1475,18.1341,18.1341,33300.0
2010-08-10 10:50:00,27.14,27.14,27.13,27.14,80900.0,18.1274,18.1274,18.1207,18.1274,80900.0
2010-08-10 10:55:00,27.14,27.15,27.13,27.14,47200.0,18.1274,18.1341,18.1207,18.1274,47200.0
2010-08-10 11:00:00,27.15,27.19,27.15,27.18,49800.0,18.1341,18.1608,18.1341,18.1541,49800.0
2010-08-10 11:05:00,27.19,27.2,27.19,27.2,32100.0,18.1608,18.1675,18.1608,18.1675,32100.0
2010-08-10 11:10:00,27.21,27.23,27.21,27.22,20700.0,18.1742,18.1875,18.1742,18.1809,20700.0
2010-08-10 11:15:00,27.23,27.24,27.22,27.22,20100.0,18.1875,18.1942,18.1809,18.1809,20100.0
2010-08-10 11:20:00,27.22,27.24,27.21,27.21,35400.0,18.1809,18.1942,18.1742,18.1742,35400.0
2010-08-10 11:25:00,27.21,27.22,27.21,27.22,12700.0,18.1742,18.1809,18.1742,18.1809,12700.0
2010-08-10 11:30:00,27.22,27.22,27.21,27.21,47200.0,18.1809,18.1809,18.1742,18.1742,47200.0
2010-08-10 11:35:00,27.22,27.22,27.21,27.21,51600.0,18.1809,18.1809,18.1742,18.1742,51600.0
2010-08-10 11:40:00,27.2,27.21,27.18,27.18,59900.0,18.1675,18.1742,18.1541,18.1541,59900.0
2010-08-10 11:45:00,27.18,27.19,27.18,27.18,119500.0,18.1541,18.1608,18.1541,18.1541,119500.0
2010-08-10 11:50:00,27.18,27.21,27.18,27.2,45400.0,18.1541,18.1742,18.1541,18.1675,45400.0
2010-08-10 11:55:00,27.21,27.21,27.2,27.21,11800.0,18.1742,18.1742,18.1675,18.1742,11800.0
2010-08-10 12:00:00,27.2,27.21,27.18,27.18,13400.0,18.1675,18.1742,18.1541,18.1541,13400.0
2010-08-10 12:05:00,27.18,27.19,27.18,27.18,63200.0,18.1541,18.1608,18.1541,18.1541,63200.0
2010-08-10 12:10:00,27.19,27.21,27.19,27.21,35300.0,18.1608,18.1742,18.1608,18.1742,35300.0
2010-08-10 12:15:00,27.2,27.22,27.2,27.21,13100.0,18.1675,18.1809,18.1675,18.1742,13100.0
2010-08-10 12:20:00,27.22,27.22,27.21,27.21,7300.0,18.1809,18.1809,18.1742,18.1742,7300.0
2010-08-10 12:25:00,27.21,27.23,27.21,27.22,31600.0,18.1742,18.1875,18.1742,18.1809,31600.0
2010-08-10 12:30:00,27.23,27.23,27.22,27.22,6900.0,18.1875,18.1875,18.1809,18.1809,6900.0
2010-08-10 12:35:00,27.22,27.23,27.22,27.22,6800.0,18.1809,18.1875,18.1809,18.1809,6800.0
2010-08-10 12:40:00,27.22,27.24,27.22,27.24,24200.0,18.1809,18.1942,18.1809,18.1942,24200.0
2010-08-10 12:45:00,27.23,27.24,27.23,27.24,29800.0,18.1875,18.1942,18.1875,18.1942,29800.0
2010-08-10 12:50:00,27.23,27.24,27.22,27.22,40300.0,18.1875,18.1942,18.1809,18.1809,40300.0
2010-08-10 12:55:00,27.22,27.23,27.22,27.23,15900.0,18.1809,18.1875,18.1809,18.1875,15900.0
2010-08-10 13:00:00,27.22,27.23,27.21,27.23,33500.0,18.1809,18.1875,18.1742,18.1875,33500.0
2010-08-10 13:05:00,27.23,27.23,27.21,27.21,7100.0,18.1875,18.1875,18.1742,18.1742,7100.0
2010-08-10 13:10:00,27.21,27.21,27.21,27.21,6000.0,18.1742,18.1742,18.1742,18.1742,6000.0
2010-08-10 13:15:00,27.21,27.22,27.19,27.19,33600.0,18.1742,18.1809,18.1608,18.1608,33600.0
2010-08-10 13:20:00,27.19,27.19,27.17,27.18,90800.0,18.1608,18.1608,18.1475,18.1541,90800.0
2010-08-10 13:25:00,27.18,27.19,27.17,27.17,16300.0,18.1541,18.1608,18.1475,18.1475,16300.0
2010-08-10 13:30:00,27.17,27.18,27.17,27.17,112500.0,18.1475,18.1541,18.1475,18.1475,112500.0
2010-08-10 13:35:00,27.18,27.2,27.17,27.19,16600.0,18.1541,18.1675,18.1475,18.1608,16600.0
2010-08-10 13:40:00,27.2,27.21,27.19,27.2,20400.0,18.1675,18.1742,18.1608,18.1675,20400.0
2010-08-10 13:45:00,27.21,27.21,27.2,27.2,38800.0,18.1742,18.1742,18.1675,18.1675,38800.0
2010-08-10 13:50:00,27.2,27.21,27.2,27.2,8400.0,18.1675,18.1742,18.1675,18.1675,8400.0
2010-08-10 13:55:00,27.2,27.21,27.19,27.2,45100.0,18.1675,18.1742,18.1608,18.1675,45100.0
2010-08-10 14:00:00,27.2,27.22,27.2,27.22,77000.0,18.1675,18.1809,18.1675,18.1809,77000.0
2010-08-10 14:05:00,27.23,27.24,27.22,27.23,75900.0,18.1875,18.1942,18.1809,18.1875,75900.0
2010-08-10 14:10:00,27.23,27.25,27.21,27.25,45100.0,18.1875,18.2009,18.1742,18.2009,45100.0
2010-08-10 14:15:00,27.27,27.43,27.27,27.3,689700.0,18.2143,18.3211,18.2143,18.2343,689700.0
2010-08-10 14:20:00,27.31,27.39,27.29,27.31,414900.0,18.241,18.2944,18.2276,18.241,414900.0
2010-08-10 14:25:00,27.31,27.35,27.27,27.35,241300.0,18.241,18.2677,18.2143,18.2677,241300.0
2010-08-10 14:30:00,27.35,27.43,27.35,27.39,509700.0,18.2677,18.3211,18.2677,18.2944,509700.0
2010-08-10 14:35:00,27.4,27.41,27.37,27.39,201200.0,18.3011,18.3078,18.281,18.2944,201200.0
2010-08-10 14:40:00,27.39,27.43,27.38,27.41,192400.0,18.2944,18.3211,18.2877,18.3078,192400.0
2010-08-10 14:45:00,27.41,27.41,27.39,27.4,82400.0,18.3078,18.3078,18.2944,18.3011,82400.0
2010-08-10 14:50:00,27.4,27.4,27.35,27.36,193500.0,18.3011,18.3011,18.2677,18.2744,193500.0
2010-08-10 14:55:00,27.37,27.38,27.36,27.37,55000.0,18.281,18.2877,18.2744,18.281,55000.0
2010-08-10 15:00:00,27.37,27.41,27.36,27.4,110900.0,18.281,18.3078,18.2744,18.3011,110900.0
2010-08-10 15:05:00,27.4,27.41,27.39,27.4,109700.0,18.3011,18.3078,18.2944,18.3011,109700.0
2010-08-10 15:10:00,27.4,27.41,27.3,27.32,107100.0,18.3011,18.3078,18.2343,18.2476,107100.0
2010-08-10 15:15:00,27.32,27.34,27.29,27.29,74600.0,18.2476,18.261,18.2276,18.2276,74600.0
2010-08-10 15:20:00,27.29,27.3,27.27,27.29,136600.0,18.2276,18.2343,18.2143,18.2276,136600.0
2010-08-10 15:25:00,27.29,27.33,27.27,27.33,106300.0,18.2276,18.2543,18.2143,18.2543,106300.0
2010-08-10 15:30:00,27.33,27.35,27.31,27.35,166300.0,18.2543,18.2677,18.241,18.2677,166300.0
2010-08-10 15:35:00,27.34,27.38,27.33,27.37,79000.0,18.261,18.2877,18.2543,18.281,79000.0
2010-08-10 15:40:00,27.36,27.38,27.36,27.38,228000.0,18.2744,18.2877,18.2744,18.2877,228000.0
2010-08-10 15:45:00,27.38,27.39,27.36,27.36,126200.0,18.2877,18.2944,18.2744,18.2744,126200.0
2010-08-10 15:50:00,27.37,27.37,27.29,27.31,221900.0,18.281,18.281,18.2276,18.241,221900.0
2010-08-10 15:55:00,27.32,27.32,27.27,27.31,501500.0,18.2476,18.2476,18.2143,18.241,501500.0
2010-08-11 09:30:00,27.02,27.02,26.9,26.9,337300.0,18.0473,18.0473,17.9671,17.9671,337300.0
2010-08-11 09:35:00,26.9,26.98,26.89,26.97,185000.0,17.9671,18.0206,17.9604,18.0139,185000.0
2010-08-11 09:40:00,26.97,26.97,26.94,26.95,58000.0,18.0139,18.0139,17.9938,18.0005,58000.0
2010-08-11 09:45:00,26.95,26.95,26.92,26.95,40500.0,18.0005,18.0005,17.9805,18.0005,40500.0
2010-08-11 09:50:00,26.94,26.95,26.93,26.93,353500.0,17.9938,18.0005,17.9872,17.9872,353500.0
2010-08-11 09:55:00,26.93,26.94,26.9,26.93,174000.0,17.9872,17.9938,17.9671,17.9872,174000.0
2010-08-11 10:00:00,26.94,26.98,26.93,26.96,265800.0,17.9938,18.0206,17.9872,18.0072,265800.0
2010-08-11 10:05:00,26.97,26.98,26.96,26.98,160400.0,18.0139,18.0206,18.0072,18.0206,160400.0
2010-08-11 10:10:00,26.97,26.98,26.96,26.96,65200.0,18.0139,18.0206,18.0072,18.0072,65200.0
2010-08-11 10:15:00,26.96,26.96,26.9,26.91,87000.0,18.0072,18.0072,17.9671,17.9738,87000.0
2010-08-11 10:20:00,26.91,26.93,26.91,26.93,65100.0,17.9738,17.9872,17.9738,17.9872,65100.0
2010-08-11 10:25:00,26.92,26.94,26.92,26.94,70200.0,17.9805,17.9938,17.9805,17.9938,70200.0
2010-08-11 10:30:00,26.93,26.94,26.91,26.94,134400.0,17.9872,17.9938,17.9738,17.9938,134400.0
2010-08-11 10:35:00,26.94,26.96,26.93,26.96,53900.0,17.9938,18.0072,17.9872,18.0072,53900.0
2010-08-11 10:40:00,26.96,26.97,26.95,26.96,28000.0,18.0072,18.0139,18.0005,18.0072,28000.0
2010-08-11 10:45:00,26.95,26.96,26.93,26.93,53300.0,18.0005,18.0072,17.9872,17.9872,53300.0
2010-08-11 10:50:00,26.94,26.97,26.93,26.96,119400.0,17.9938,18.0139,17.9872,18.0072,119400.0
2010-08-11 10:55:00,26.96,26.97,26.93,26.93,40400.0,18.0072,18.0139,17.9872,17.9872,40400.0
2010-08-11 11:00:00,26.92,26.93,26.91,26.93,129000.0,17.9805,17.9872,17.9738,17.9872,129000.0
2010-08-11 11:05:00,26.93,26.95,26.92,26.94,98400.0,17.9872,18.0005,17.9805,17.9938,98400.0
2010-08-11 11:10:00,26.93,26.93,26.89,26.9,33500.0,17.9872,17.9872,17.9604,17.9671,33500.0
2010-08-11 11:15:00,26.9,26.91,26.88,26.88,36000.0,17.9671,17.9738,17.9538,17.9538,36000.0
2010-08-11 11:20:00,26.88,26.9,26.87,26.9,43600.0,17.9538,17.9671,17.9471,17.9671,43600.0
2010-08-11 11:25:00,26.89,26.91,26.89,26.89,108300.0,17.9604,17.9738,17.9604,17.9604,108300.0
2010-08-11 11:30:00,26.89,26.9,26.89,26.9,24800.0,17.9604,17.9671,17.9604,17.9671,24800.0
2010-08-11 11:35:00,26.91,26.92,26.89,26.91,122600.0,17.9738,17.9805,17.9604,17.9738,122600.0
2010-08-11 11:40:00,26.9,26.92,26.9,26.91,18700.0,17.9671,17.9805,17.9671,17.9738,18700.0
2010-08-11 11:45:00,26.91,26.92,26.9,26.91,38100.0,17.9738,17.9805,17.9671,17.9738,38100.0
2010-08-11 11:50:00,26.92,26.92,26.9,26.9,9300.0,17.9805,17.9805,17.9671,17.9671,9300.0
2010-08-11 11:55:00,26.9,26.91,26.9,26.91,9000.0,17.9671,17.9738,17.9671,17.9738,9000.0
2010-08-11 12:00:00,26.91,26.91,26.89,26.9,18800.0,17.9738,17.9738,17.9604,17.9671,18800.0
2010-08-11 12:05:00,26.89,26.91,26.89,26.91,20700.0,17.9604,17.9738,17.9604,17.9738,20700.0
2010-08-11 12:10:00,26.91,26.92,26.9,26.92,21400.0,17.9738,17.9805,17.9671,17.9805,21400.0
2010-08-11 12:15:00,26.92,26.92,26.9,26.9,59300.0,17.9805,17.9805,17.9671,17.9671,59300.0
2010-08-11 12:20:00,26.9,26.91,26.9,26.91,70900.0,17.9671,17.9738,17.9671,17.9738,70900.0
2010-08-11 12:25:00,26.92,26.92,26.89,26.89,57400.0,17.9805,17.9805,17.9604,17.9604,57400.0
2010-08-11 12:30:00,26.9,26.91,26.89,26.9,53800.0,17.9671,17.9738,17.9604,17.9671,53800.0
2010-08-11 12:35:00,26.9,26.9,26.89,26.9,60300.0,17.9671,17.9671,17.9604,17.9671,60300.0
2010-08-11 12:40:00,26.9,26.9,26.88,26.88,27900.0,17.9671,17.9671,17.9538,17.9538,27900.0
2010-08-11 12:45:00,26.89,26.9,26.88,26.9,172500.0,17.9604,17.9671,17.9538,17.9671,172500.0
2010-08-11 12:50:00,26.89,26.9,26.88,26.88,84200.0,17.9604,17.9671,17.9538,17.9538,84200.0
2010-08-11 12:55:00,26.87,26.88,26.87,26.88,9800.0,17.9471,17.9538,17.9471,17.9538,9800.0
2010-08-11 13:00:00,26.88,26.89,26.87,26.88,78800.0,17.9538,17.9604,17.9471,17.9538,78800.0
2010-08-11 13:05:00,26.89,26.9,26.89,26.89,47000.0,17.9604,17.9671,17.9604,17.9604,47000.0
2010-08-11 13:10:00,26.89,26.91,26.89,26.9,55100.0,17.9604,17.9738,17.9604,17.9671,55100.0
2010-08-11 13:15:00,26.91,26.92,26.91,26.92,15700.0,17.9738,17.9805,17.9738,17.9805,15700.0
2010-08-11 13:20:00,26.92,26.92,26.9,26.9,18700.0,17.9805,17.9805,17.9671,17.9671,18700.0
2010-08-11 13:25:00,26.91,26.92,26.9,26.92,16500.0,17.9738,17.9805,17.9671,17.9805,16500.0
2010-08-11 13:30:00,26.92,26.93,26.92,26.92,7800.0,17.9805,17.9872,17.9805,17.9805,7800.0
2010-08-11 13:35:00,26.92,26.93,26.9,26.9,38900.0,17.9805,17.9872,17.9671,17.9671,38900.0
2010-08-11 13:40:00,26.9,26.92,26.9,26.9,64800.0,17.9671,17.9805,17.9671,17.9671,64800.0
2010-08-11 13:45:00,26.91,26.91,26.89,26.9,36100.0,17.9738,17.9738,17.9604,17.9671,36100.0
2010-08-11 13:50:00,26.9,26.91,26.88,26.89,26900.0,17.9671,17.9738,17.9538,17.9604,26900.0
2010-08-11 13:55:00,26.89,26.9,26.88,26.89,28800.0,17.9604,17.9671,17.9538,17.9604,28800.0
2010-08-11 14:00:00,26.89,26.92,26.89,26.91,85400.0,17.9604,17.9805,17.9604,17.9738,85400.0
2010-08-11 14:05:00,26.92,26.92,26.9,26.91,22000.0,17.9805,17.9805,17.9671,17.9738,22000.0
2010-08-11 14:10:00,26.91,26.93,26.91,26.92,16300.0,17.9738,17.9872,17.9738,17.9805,16300.0
2010-08-11 14:15:00,26.93,26.93,26.91,26.92,58700.0,17.9872,17.9872,17.9738,17.9805,58700.0
2010-08-11 14:20:00,26.92,26.93,26.91,26.91,68800.0,17.9805,17.9872,17.9738,17.9738,68800.0
2010-08-11 14:25:00,26.91,26.93,26.91,26.92,35400.0,17.9738,17.9872,17.9738,17.9805,35400.0
2010-08-11 14:30:00,26.92,26.92,26.9,26.9,35000.0,17.9805,17.9805,17.9671,17.9671,35000.0
2010-08-11 14:35:00,26.9,26.9,26.88,26.89,146200.0,17.9671,17.9671,17.9538,17.9604,146200.0
2010-08-11 14:40:00,26.89,26.9,26.86,26.86,159900.0,17.9604,17.9671,17.9404,17.9404,159900.0
2010-08-11 14:45:00,26.87,26.87,26.85,26.87,25700.0,17.9471,17.9471,17.9337,17.9471,25700.0
2010-08-11 14:50:00,26.87,26.87,26.83,26.83,98700.0,17.9471,17.9471,17.9204,17.9204,98700.0
2010-08-11 14:55:00,26.83,26.85,26.83,26.84,31200.0,17.9204,17.9337,17.9204,17.927,31200.0
2010-08-11 15:00:00,26.85,26.86,26.84,26.85,98800.0,17.9337,17.9404,17.927,17.9337,98800.0
2010-08-11 15:05:00,26.85,26.86,26.84,26.85,59500.0,17.9337,17.9404,17.927,17.9337,59500.0
2010-08-11 15:10:00,26.86,26.86,26.84,26.85,17000.0,17.9404,17.9404,17.927,17.9337,17000.0
2010-08-11 15:15:00,26.86,26.86,26.82,26.83,41000.0,17.9404,17.9404,17.9137,17.9204,41000.0
2010-08-11 15:20:00,26.83,26.85,26.82,26.84,69000.0,17.9204,17.9337,17.9137,17.927,69000.0
2010-08-11 15:25:00,26.84,26.86,26.83,26.85,89300.0,17.927,17.9404,17.9204,17.9337,89300.0
2010-08-11 15:30:00,26.85,26.9,26.84,26.88,271300.0,17.9337,17.9671,17.927,17.9538,271300.0
2010-08-11 15:35:00,26.88,26.89,26.84,26.85,893200.0,17.9538,17.9604,17.927,17.9337,893200.0
2010-08-11 15:40:00,26.86,26.86,26.82,26.83,140100.0,17.9404,17.9404,17.9137,17.9204,140100.0
2010-08-11 15:45:00,26.83,26.85,26.82,26.84,454800.0,17.9204,17.9337,17.9137,17.927,454800.0
2010-08-11 15:50:00,26.84,26.84,26.8,26.82,322600.0,17.927,17.927,17.9003,17.9137,322600.0
2010-08-11 15:55:00,26.82,26.87,26.81,26.83,1684900.0,17.9137,17.9471,17.907,17.9204,1684900.0
2010-08-12 09:30:00,26.55,26.65,26.54,26.65,492600.0,17.7333,17.8001,17.7267,17.8001,492600.0
2010-08-12 09:35:00,26.65,26.7,26.65,26.67,219000.0,17.8001,17.8335,17.8001,17.8135,219000.0
2010-08-12 09:40:00,26.66,26.69,26.65,26.68,122700.0,17.8068,17.8269,17.8001,17.8202,122700.0
2010-08-12 09:45:00,26.67,26.68,26.66,26.68,87200.0,17.8135,17.8202,17.8068,17.8202,87200.0
2010-08-12 09:50:00,26.69,26.69,26.64,26.66,69700.0,17.8269,17.8269,17.7935,17.8068,69700.0
2010-08-12 09:55:00,26.67,26.69,26.66,26.67,40400.0,17.8135,17.8269,17.8068,17.8135,40400.0
2010-08-12 10:00:00,26.67,26.7,26.67,26.69,55600.0,17.8135,17.8335,17.8135,17.8269,55600.0
2010-08-12 10:05:00,26.68,26.71,26.68,26.69,57300.0,17.8202,17.8402,17.8202,17.8269,57300.0
2010-08-12 10:10:00,26.7,26.7,26.66,26.66,38500.0,17.8335,17.8335,17.8068,17.8068,38500.0
2010-08-12 10:15:00,26.67,26.67,26.65,26.65,53000.0,17.8135,17.8135,17.8001,17.8001,53000.0
2010-08-12 10:20:00,26.66,26.69,26.66,26.68,43600.0,17.8068,17.8269,17.8068,17.8202,43600.0
2010-08-12 10:25:00,26.7,26.71,26.68,26.69,49100.0,17.8335,17.8402,17.8202,17.8269,49100.0
2010-08-12 10:30:00,26.68,26.72,26.67,26.71,40200.0,17.8202,17.8469,17.8135,17.8402,40200.0
2010-08-12 10:35:00,26.72,26.74,26.72,26.73,29500.0,17.8469,17.8603,17.8469,17.8536,29500.0
2010-08-12 10:40:00,26.74,26.77,26.74,26.76,16800.0,17.8603,17.8803,17.8603,17.8736,16800.0
2010-08-12 10:45:00,26.76,26.79,26.76,26.78,51900.0,17.8736,17.8936,17.8736,17.887,51900.0
2010-08-12 10:50:00,26.77,26.8,26.76,26.8,61500.0,17.8803,17.9003,17.8736,17.9003,61500.0
2010-08-12 10:55:00,26.8,26.8,26.76,26.78,56500.0,17.9003,17.9003,17.8736,17.887,56500.0
2010-08-12 11:00:00,26.79,26.79,26.75,26.75,38200.0,17.8936,17.8936,17.8669,17.8669,38200.0
2010-08-12 11:05:00,26.75,26.75,26.72,26.73,34800.0,17.8669,17.8669,17.8469,17.8536,34800.0
2010-08-12 11:10:00,26.73,26.73,26.72,26.73,50800.0,17.8536,17.8536,17.8469,17.8536,50800.0
2010-08-12 11:15:00,26.74,26.75,26.74,26.75,145300.0,17.8603,17.8669,17.8603,17.8669,145300.0
2010-08-12 11:20:00,26.75,26.77,26.75,26.75,34400.0,17.8669,17.8803,17.8669,17.8669,34400.0
2010-08-12 11:25:00,26.76,26.77,26.75,26.77,19000.0,17.8736,17.8803,17.8669,17.8803,19000.0
2010-08-12 11:30:00,26.77,26.78,26.76,26.76,38200.0,17.8803,17.887,17.8736,17.8736,38200.0
2010-08-12 11:35:00,26.76,26.77,26.75,26.75,34400.0,17.8736,17.8803,17.8669,17.8669,34400.0
2010-08-12 11:40:00,26.76,26.77,26.75,26.77,23700.0,17.8736,17.8803,17.8669,17.8803,23700.0
2010-08-12 11:45:00,26.76,26.78,26.76,26.76,18600.0,17.8736,17.887,17.8736,17.8736,18600.0
2010-08-12 11:50:00,26.75,26.77,26.75,26.77,32500.0,17.8669,17.8803,17.8669,17.8803,32500.0
2010-08-12 11:55:00,26.77,26.78,26.74,26.75,36800.0,17.8803,17.887,17.8603,17.8669,36800.0
2010-08-12 12:00:00,26.74,26.74,26.71,26.72,25900.0,17.8603,17.8603,17.8402,17.8469,25900.0
2010-08-12 12:05:00,26.72,26.74,26.72,26.73,9800.0,17.8469,17.8603,17.8469,17.8536,9800.0
2010-08-12 12:10:00,26.73,26.75,26.73,26.74,41900.0,17.8536,17.8669,17.8536,17.8603,41900.0
2010-08-12 12:15:00,26.74,26.77,26.74,26.76,39700.0,17.8603,17.8803,17.8603,17.8736,39700.0
2010-08-12 12:20:00,26.76,26.77,26.75,26.76,28300.0,17.8736,17.8803,17.8669,17.8736,28300.0
2010-08-12 12:25:00,26.76,26.77,26.75,26.76,15700.0,17.8736,17.8803,17.8669,17.8736,15700.0
2010-08-12 12:30:00,26.75,26.78,26.75,26.78,28000.0,17.8669,17.887,17.8669,17.887,28000.0
2010-08-12 12:35:00,26.77,26.78,26.76,26.78,19300.0,17.8803,17.887,17.8736,17.887,19300.0
2010-08-12 12:40:00,26.77,26.77,26.76,26.76,8100.0,17.8803,17.8803,17.8736,17.8736,8100.0
2010-08-12 12:45:00,26.77,26.77,26.76,26.76,8000.0,17.8803,17.8803,17.8736,17.8736,8000.0
2010-08-12 12:50:00,26.76,26.77,26.75,26.76,37100.0,17.8736,17.8803,17.8669,17.8736,37100.0
2010-08-12 12:55:00,26.76,26.78,26.76,26.78,20200.0,17.8736,17.887,17.8736,17.887,20200.0
2010-08-12 13:00:00,26.79,26.8,26.79,26.79,25500.0,17.8936,17.9003,17.8936,17.8936,25500.0
2010-08-12 13:05:00,26.79,26.8,26.78,26.78,32300.0,17.8936,17.9003,17.887,17.887,32300.0
2010-08-12 13:10:00,26.77,26.79,26.76,26.78,24800.0,17.8803,17.8936,17.8736,17.887,24800.0
2010-08-12 13:15:00,26.78,26.8,26.78,26.79,10400.0,17.887,17.9003,17.887,17.8936,10400.0
2010-08-12 13:20:00,26.79,26.79,26.76,26.76,39000.0,17.8936,17.8936,17.8736,17.8736,39000.0
2010-08-12 13:25:00,26.77,26.77,26.75,26.76,73500.0,17.8803,17.8803,17.8669,17.8736,73500.0
2010-08-12 13:30:00,26.76,26.77,26.75,26.77,49300.0,17.8736,17.8803,17.8669,17.8803,49300.0
2010-08-12 13:35:00,26.77,26.78,26.76,26.78,16300.0,17.8803,17.887,17.8736,17.887,16300.0
2010-08-12 13:40:00,26.78,26.78,26.76,26.76,41000.0,17.887,17.887,17.8736,17.8736,41000.0
2010-08-12 13:45:00,26.76,26.77,26.75,26.75,62600.0,17.8736,17.8803,17.8669,17.8669,62600.0
2010-08-12 13:50:00,26.76,26.76,26.73,26.73,57800.0,17.8736,17.8736,17.8536,17.8536,57800.0
2010-08-12 13:55:00,26.74,26.75,26.73,26.74,36600.0,17.8603,17.8669,17.8536,17.8603,36600.0
2010-08-12 14:00:00,26.74,26.75,26.73,26.73,18000.0,17.8603,17.8669,17.8536,17.8536,18000.0
2010-08-12 14:05:00,26.74,26.76,26.73,26.75,29200.0,17.8603,17.8736,17.8536,17.8669,29200.0
2010-08-12 14:10:00,26.76,26.77,26.75,26.76,29700.0,17.8736,17.8803,17.8669,17.8736,29700.0
2010-08-12 14:15:00,26.75,26.77,26.75,26.76,32800.0,17.8669,17.8803,17.8669,17.8736,32800.0
2010-08-12 14:20:00,26.76,26.76,26.72,26.72,16100.0,17.8736,17.8736,17.8469,17.8469,16100.0
2010-08-12 14:25:00,26.73,26.75,26.73,26.75,35500.0,17.8536,17.8669,17.8536,17.8669,35500.0
2010-08-12 14:30:00,26.75,26.76,26.73,26.73,137900.0,17.8669,17.8736,17.8536,17.8536,137900.0
2010-08-12 14:35:00,26.73,26.73,26.69,26.7,44000.0,17.8536,17.8536,17.8269,17.8335,44000.0
2010-08-12 14:40:00,26.71,26.74,26.7,26.73,43900.0,17.8402,17.8603,17.8335,17.8536,43900.0
2010-08-12 14:45:00,26.73,26.74,26.72,26.73,39600.0,17.8536,17.8603,17.8469,17.8536,39600.0
2010-08-12 14:50:00,26.73,26.78,26.72,26.78,129500.0,17.8536,17.887,17.8469,17.887,129500.0
2010-08-12 14:55:00,26.77,26.78,26.76,26.76,30500.0,17.8803,17.887,17.8736,17.8736,30500.0
2010-08-12 15:00:00,26.77,26.82,26.76,26.82,93500.0,17.8803,17.9137,17.8736,17.9137,93500.0
2010-08-12 15:05:00,26.82,26.83,26.8,26.82,47600.0,17.9137,17.9204,17.9003,17.9137,47600.0
2010-08-12 15:10:00,26.83,26.85,26.82,26.84,70600.0,17.9204,17.9337,17.9137,17.927,70600.0
2010-08-12 15:15:00,26.83,26.84,26.8,26.8,28700.0,17.9204,17.927,17.9003,17.9003,28700.0
2010-08-12 15:20:00,26.8,26.81,26.79,26.81,101400.0,17.9003,17.907,17.8936,17.907,101400.0
2010-08-12 15:25:00,26.81,26.81,26.79,26.79,151000.0,17.907,17.907,17.8936,17.8936,151000.0
2010-08-12 15:30:00,26.79,26.83,26.79,26.83,125100.0,17.8936,17.9204,17.8936,17.9204,125100.0
2010-08-12 15:35:00,26.83,26.84,26.81,26.82,80500.0,17.9204,17.927,17.907,17.9137,80500.0
2010-08-12 15:40:00,26.82,26.82,26.76,26.8,123500.0,17.9137,17.9137,17.8736,17.9003,123500.0
2010-08-12 15:45:00,26.8,26.83,26.79,26.83,100000.0,17.9003,17.9204,17.8936,17.9204,100000.0
2010-08-12 15:50:00,26.82,26.83,26.79,26.8,472900.0,17.9137,17.9204,17.8936,17.9003,472900.0
2010-08-12 15:55:00,26.8,26.81,26.79,26.8,551300.0,17.9003,17.907,17.8936,17.9003,551300.0
2010-08-13 09:30:00,26.69,26.74,26.68,26.74,91800.0,17.8269,17.8603,17.8202,17.8603,91800.0
2010-08-13 09:35:00,26.74,26.78,26.73,26.75,103800.0,17.8603,17.887,17.8536,17.8669,103800.0
2010-08-13 09:40:00,26.75,26.77,26.74,26.74,71500.0,17.8669,17.8803,17.8603,17.8603,71500.0
2010-08-13 09:45:00,26.74,26.76,26.73,26.76,79700.0,17.8603,17.8736,17.8536,17.8736,79700.0
2010-08-13 09:50:00,26.76,26.77,26.74,26.77,31400.0,17.8736,17.8803,17.8603,17.8803,31400.0
2010-08-13 09:55:00,26.77,26.82,26.77,26.8,109800.0,17.8803,17.9137,17.8803,17.9003,109800.0
2010-08-13 10:00:00,26.81,26.82,26.78,26.82,46300.0,17.907,17.9137,17.887,17.9137,46300.0
2010-08-13 10:05:00,26.82,26.85,26.82,26.84,74600.0,17.9137,17.9337,17.9137,17.927,74600.0
2010-08-13 10:10:00,26.83,26.84,26.81,26.81,41700.0,17.9204,17.927,17.907,17.907,41700.0
2010-08-13 10:15:00,26.82,26.84,26.81,26.81,62300.0,17.9137,17.927,17.907,17.907,62300.0
2010-08-13 10:20:00,26.81,26.81,26.78,26.78,74900.0,17.907,17.907,17.887,17.887,74900.0
2010-08-13 10:25:00,26.77,26.77,26.75,26.77,46800.0,17.8803,17.8803,17.8669,17.8803,46800.0
2010-08-13 10:30:00,26.78,26.78,26.76,26.77,33800.0,17.887,17.887,17.8736,17.8803,33800.0
2010-08-13 10:35:00,26.77,26.8,26.77,26.8,59400.0,17.8803,17.9003,17.8803,17.9003,59400.0
2010-08-13 10:40:00,26.79,26.8,26.79,26.8,62500.0,17.8936,17.9003,17.8936,17.9003,62500.0
2010-08-13 10:45:00,26.79,26.79,26.76,26.77,73700.0,17.8936,17.8936,17.8736,17.8803,73700.0
2010-08-13 10:50:00,26.76,26.77,26.75,26.75,131000.0,17.8736,17.8803,17.8669,17.8669,131000.0
2010-08-13 10:55:00,26.76,26.78,26.74,26.78,110300.0,17.8736,17.887,17.8603,17.887,110300.0
2010-08-13 11:00:00,26.78,26.78,26.76,26.78,30300.0,17.887,17.887,17.8736,17.887,30300.0
2010-08-13 11:05:00,26.78,26.8,26.78,26.8,115300.0,17.887,17.9003,17.887,17.9003,115300.0
2010-08-13 11:10:00,26.8,26.8,26.76,26.77,112200.0,17.9003,17.9003,17.8736,17.8803,112200.0
2010-08-13 11:15:00,26.77,26.79,26.76,26.77,45200.0,17.8803,17.8936,17.8736,17.8803,45200.0
2010-08-13 11:20:00,26.76,26.77,26.74,26.76,404200.0,17.8736,17.8803,17.8603,17.8736,404200.0
2010-08-13 11:25:00,26.76,26.77,26.75,26.76,25800.0,17.8736,17.8803,17.8669,17.8736,25800.0
2010-08-13 11:30:00,26.76,26.77,26.75,26.76,28300.0,17.8736,17.8803,17.8669,17.8736,28300.0
2010-08-13 11:35:00,26.76,26.76,26.74,26.74,46200.0,17.8736,17.8736,17.8603,17.8603,46200.0
2010-08-13 11:40:00,26.74,26.76,26.74,26.76,25400.0,17.8603,17.8736,17.8603,17.8736,25400.0
2010-08-13 11:45:00,26.77,26.77,26.76,26.77,16800.0,17.8803,17.8803,17.8736,17.8803,16800.0
2010-08-13 11:50:00,26.76,26.77,26.75,26.76,46100.0,17.8736,17.8803,17.8669,17.8736,46100.0
2010-08-13 11:55:00,26.77,26.78,26.77,26.78,57700.0,17.8803,17.887,17.8803,17.887,57700.0
2010-08-13 12:00:00,26.78,26.78,26.77,26.78,24100.0,17.887,17.887,17.8803,17.887,24100.0
2010-08-13 12:05:00,26.79,26.8,26.79,26.8,8000.0,17.8936,17.9003,17.8936,17.9003,8000.0
2010-08-13 12:10:00,26.8,26.8,26.79,26.79,43600.0,17.9003,17.9003,17.8936,17.8936,43600.0
2010-08-13 12:15:00,26.79,26.8,26.78,26.79,15700.0,17.8936,17.9003,17.887,17.8936,15700.0
2010-08-13 12:20:00,26.79,26.81,26.78,26.8,28800.0,17.8936,17.907,17.887,17.9003,28800.0
2010-08-13 12:25:00,26.79,26.8,26.79,26.79,4500.0,17.8936,17.9003,17.8936,17.8936,4500.0
2010-08-13 12:30:00,26.8,26.81,26.79,26.8,55600.0,17.9003,17.907,17.8936,17.9003,55600.0
2010-08-13 12:35:00,26.8,26.81,26.8,26.8,8800.0,17.9003,17.907,17.9003,17.9003,8800.0
2010-08-13 12:40:00,26.8,26.81,26.8,26.81,13600.0,17.9003,17.907,17.9003,17.907,13600.0
2010-08-13 12:45:00,26.81,26.82,26.81,26.82,10000.0,17.907,17.9137,17.907,17.9137,10000.0
2010-08-13 12:50:00,26.83,26.83,26.82,26.83,2900.0,17.9204,17.9204,17.9137,17.9204,2900.0
2010-08-13 12:55:00,26.84,26.85,26.83,26.85,6700.0,17.927,17.9337,17.9204,17.9337,6700.0
2010-08-13 13:00:00,26.85,26.86,26.84,26.85,27800.0,17.9337,17.9404,17.927,17.9337,27800.0
2010-08-13 13:05:00,26.85,26.85,26.83,26.83,9100.0,17.9337,17.9337,17.9204,17.9204,9100.0
2010-08-13 13:10:00,26.83,26.85,26.83,26.85,18500.0,17.9204,17.9337,17.9204,17.9337,18500.0
2010-08-13 13:15:00,26.85,26.85,26.85,26.85,37100.0,17.9337,17.9337,17.9337,17.9337,37100.0
2010-08-13 13:20:00,26.85,26.85,26.83,26.84,23300.0,17.9337,17.9337,17.9204,17.927,23300.0
2010-08-13 13:25:00,26.84,26.84,26.83,26.84,23000.0,17.927,17.927,17.9204,17.927,23000.0
2010-08-13 13:30:00,26.85,26.85,26.84,26.84,3200.0,17.9337,17.9337,17.927,17.927,3200.0
2010-08-13 13:35:00,26.84,26.86,26.83,26.86,6000.0,17.927,17.9404,17.9204,17.9404,6000.0
2010-08-13 13:40:00,26.86,26.87,26.86,26.86,39700.0,17.9404,17.9471,17.9404,17.9404,39700.0
2010-08-13 13:45:00,26.87,26.87,26.85,26.86,12800.0,17.9471,17.9471,17.9337,17.9404,12800.0
2010-08-13 13:50:00,26.86,26.87,26.85,26.86,22000.0,17.9404,17.9471,17.9337,17.9404,22000.0
2010-08-13 13:55:00,26.86,26.86,26.83,26.84,39300.0,17.9404,17.9404,17.9204,17.927,39300.0
2010-08-13 14:00:00,26.83,26.83,26.83,26.83,11000.0,17.9204,17.9204,17.9204,17.9204,11000.0
2010-08-13 14:05:00,26.83,26.85,26.83,26.85,29300.0,17.9204,17.9337,17.9204,17.9337,29300.0
2010-08-13 14:10:00,26.84,26.84,26.83,26.83,36300.0,17.927,17.927,17.9204,17.9204,36300.0
2010-08-13 14:15:00,26.82,26.83,26.82,26.82,11200.0,17.9137,17.9204,17.9137,17.9137,11200.0
2010-08-13 14:20:00,26.82,26.82,26.81,26.82,5300.0,17.9137,17.9137,17.907,17.9137,5300.0
2010-08-13 14:25:00,26.82,26.82,26.81,26.82,14600.0,17.9137,17.9137,17.907,17.9137,14600.0
2010-08-13 14:30:00,26.82,26.85,26.81,26.81,367000.0,17.9137,17.9337,17.907,17.907,367000.0
2010-08-13 14:35:00,26.81,26.81,26.79,26.79,34200.0,17.907,17.907,17.8936,17.8936,34200.0
2010-08-13 14:40:00,26.79,26.82,26.79,26.81,6400.0,17.8936,17.9137,17.8936,17.907,6400.0
2010-08-13 14:45:00,26.81,26.81,26.79,26.79,14800.0,17.907,17.907,17.8936,17.8936,14800.0
2010-08-13 14:50:00,26.79,26.8,26.78,26.78,185600.0,17.8936,17.9003,17.887,17.887,185600.0
2010-08-13 14:55:00,26.78,26.8,26.77,26.8,10400.0,17.887,17.9003,17.8803,17.9003,10400.0
2010-08-13 15:00:00,26.79,26.81,26.79,26.8,3100.0,17.8936,17.907,17.8936,17.9003,3100.0
2010-08-13 15:05:00,26.8,26.81,26.79,26.81,8200.0,17.9003,17.907,17.8936,17.907,8200.0
2010-08-13 15:10:00,26.81,26.81,26.79,26.79,16500.0,17.907,17.907,17.8936,17.8936,16500.0
2010-08-13 15:15:00,26.79,26.8,26.79,26.8,7000.0,17.8936,17.9003,17.8936,17.9003,7000.0
2010-08-13 15:20:00,26.8,26.82,26.8,26.81,24400.0,17.9003,17.9137,17.9003,17.907,24400.0
2010-08-13 15:25:00,26.81,26.81,26.8,26.8,48100.0,17.907,17.907,17.9003,17.9003,48100.0
2010-08-13 15:30:00,26.8,26.82,26.79,26.82,39000.0,17.9003,17.9137,17.8936,17.9137,39000.0
2010-08-13 15:35:00,26.82,26.82,26.81,26.81,74500.0,17.9137,17.9137,17.907,17.907,74500.0
2010-08-13 15:40:00,26.81,26.82,26.79,26.79,73900.0,17.907,17.9137,17.8936,17.8936,73900.0
2010-08-13 15:45:00,26.79,26.79,26.77,26.79,136500.0,17.8936,17.8936,17.8803,17.8936,136500.0
2010-08-13 15:50:00,26.79,26.81,26.78,26.79,111600.0,17.8936,17.907,17.887,17.8936,111600.0
2010-08-13 15:55:00,26.79,26.8,26.77,26.79,355200.0,17.8936,17.9003,17.8803,17.8936,355200.0
2010-08-16 09:30:00,26.58,26.66,26.53,26.59,120000.0,17.7534,17.8068,17.72,17.7601,120000.0
2010-08-16 09:35:00,26.58,26.62,26.58,26.61,125200.0,17.7534,17.7801,17.7534,17.7734,125200.0
2010-08-16 09:40:00,26.62,26.65,26.61,26.63,111100.0,17.7801,17.8001,17.7734,17.7868,111100.0
2010-08-16 09:45:00,26.63,26.66,26.62,26.65,35300.0,17.7868,17.8068,17.7801,17.8001,35300.0
2010-08-16 09:50:00,26.65,26.65,26.62,26.62,66200.0,17.8001,17.8001,17.7801,17.7801,66200.0
2010-08-16 09:55:00,26.62,26.65,26.62,26.63,59800.0,17.7801,17.8001,17.7801,17.7868,59800.0
2010-08-16 10:00:00,26.63,26.65,26.59,26.65,167100.0,17.7868,17.8001,17.7601,17.8001,167100.0
2010-08-16 10:05:00,26.65,26.7,26.65,26.68,59300.0,17.8001,17.8335,17.8001,17.8202,59300.0
2010-08-16 10:10:00,26.67,26.7,26.67,26.68,56600.0,17.8135,17.8335,17.8135,17.8202,56600.0
2010-08-16 10:15:00,26.68,26.75,26.68,26.72,54500.0,17.8202,17.8669,17.8202,17.8469,54500.0
2010-08-16 10:20:00,26.72,26.73,26.7,26.71,40800.0,17.8469,17.8536,17.8335,17.8402,40800.0
2010-08-16 10:25:00,26.71,26.71,26.69,26.7,56200.0,17.8402,17.8402,17.8269,17.8335,56200.0
2010-08-16 10:30:00,26.7,26.72,26.7,26.72,38100.0,17.8335,17.8469,17.8335,17.8469,38100.0
2010-08-16 10:35:00,26.72,26.74,26.71,26.74,90000.0,17.8469,17.8603,17.8402,17.8603,90000.0
2010-08-16 10:40:00,26.73,26.73,26.72,26.73,27200.0,17.8536,17.8536,17.8469,17.8536,27200.0
2010-08-16 10:45:00,26.72,26.73,26.71,26.72,90500.0,17.8469,17.8536,17.8402,17.8469,90500.0
2010-08-16 10:50:00,26.72,26.73,26.7,26.7,46700.0,17.8469,17.8536,17.8335,17.8335,46700.0
2010-08-16 10:55:00,26.7,26.73,26.7,26.73,71200.0,17.8335,17.8536,17.8335,17.8536,71200.0
2010-08-16 11:00:00,26.73,26.74,26.69,26.69,52500.0,17.8536,17.8603,17.8269,17.8269,52500.0
2010-08-16 11:05:00,26.69,26.72,26.69,26.71,64600.0,17.8269,17.8469,17.8269,17.8402,64600.0
2010-08-16 11:10:00,26.7,26.72,26.7,26.72,54800.0,17.8335,17.8469,17.8335,17.8469,54800.0
2010-08-16 11:15:00,26.72,26.72,26.7,26.71,77100.0,17.8469,17.8469,17.8335,17.8402,77100.0
2010-08-16 11:20:00,26.72,26.73,26.71,26.73,60000.0,17.8469,17.8536,17.8402,17.8536,60000.0
2010-08-16 11:25:00,26.72,26.75,26.72,26.73,124100.0,17.8469,17.8669,17.8469,17.8536,124100.0
2010-08-16 11:30:00,26.73,26.77,26.73,26.77,73200.0,17.8536,17.8803,17.8536,17.8803,73200.0
2010-08-16 11:35:00,26.77,26.8,26.76,26.8,48500.0,17.8803,17.9003,17.8736,17.9003,48500.0
2010-08-16 11:40:00,26.79,26.8,26.77,26.78,51200.0,17.8936,17.9003,17.8803,17.887,51200.0
2010-08-16 11:45:00,26.78,26.79,26.77,26.78,23700.0,17.887,17.8936,17.8803,17.887,23700.0
2010-08-16 11:50:00,26.78,26.79,26.77,26.78,34600.0,17.887,17.8936,17.8803,17.887,34600.0
2010-08-16 11:55:00,26.78,26.8,26.78,26.79,72900.0,17.887,17.9003,17.887,17.8936,72900.0
2010-08-16 12:00:00,26.79,26.8,26.78,26.79,35700.0,17.8936,17.9003,17.887,17.8936,35700.0
2010-08-16 12:05:00,26.79,26.8,26.79,26.79,22600.0,17.8936,17.9003,17.8936,17.8936,22600.0
2010-08-16 12:10:00,26.79,26.8,26.79,26.79,12700.0,17.8936,17.9003,17.8936,17.8936,12700.0
2010-08-16 12:15:00,26.79,26.79,26.77,26.79,33100.0,17.8936,17.8936,17.8803,17.8936,33100.0
2010-08-16 12:20:00,26.78,26.79,26.77,26.78,27100.0,17.887,17.8936,17.8803,17.887,27100.0
2010-08-16 12:25:00,26.78,26.81,26.77,26.8,141200.0,17.887,17.907,17.8803,17.9003,141200.0
2010-08-16 12:30:00,26.81,26.81,26.79,26.81,21300.0,17.907,17.907,17.8936,17.907,21300.0
2010-08-16 12:35:00,26.81,26.82,26.8,26.81,32900.0,17.907,17.9137,17.9003,17.907,32900.0
2010-08-16 12:40:00,26.81,26.82,26.79,26.8,24400.0,17.907,17.9137,17.8936,17.9003,24400.0
2010-08-16 12:45:00,26.8,26.81,26.79,26.79,31400.0,17.9003,17.907,17.8936,17.8936,31400.0
2010-08-16 12:50:00,26.79,26.8,26.78,26.78,13200.0,17.8936,17.9003,17.887,17.887,13200.0
2010-08-16 12:55:00,26.78,26.79,26.78,26.78,12200.0,17.887,17.8936,17.887,17.887,12200.0
2010-08-16 13:00:00,26.79,26.8,26.78,26.78,52300.0,17.8936,17.9003,17.887,17.887,52300.0
2010-08-16 13:05:00,26.79,26.79,26.78,26.78,20000.0,17.8936,17.8936,17.887,17.887,20000.0
2010-08-16 13:10:00,26.78,26.8,26.78,26.79,26300.0,17.887,17.9003,17.887,17.8936,26300.0
2010-08-16 13:15:00,26.8,26.81,26.79,26.79,26000.0,17.9003,17.907,17.8936,17.8936,26000.0
2010-08-16 13:20:00,26.79,26.79,26.78,26.78,33200.0,17.8936,17.8936,17.887,17.887,33200.0
2010-08-16 13:25:00,26.79,26.8,26.78,26.79,67300.0,17.8936,17.9003,17.887,17.8936,67300.0
2010-08-16 13:30:00,26.78,26.8,26.78,26.79,16400.0,17.887,17.9003,17.887,17.8936,16400.0
2010-08-16 13:35:00,26.8,26.8,26.78,26.79,26500.0,17.9003,17.9003,17.887,17.8936,26500.0
2010-08-16 13:40:00,26.79,26.8,26.79,26.79,13200.0,17.8936,17.9003,17.8936,17.8936,13200.0
2010-08-16 13:45:00,26.79,26.8,26.78,26.78,48300.0,17.8936,17.9003,17.887,17.887,48300.0
2010-08-16 13:50:00,26.78,26.78,26.76,26.76,17700.0,17.887,17.887,17.8736,17.8736,17700.0
2010-08-16 13:55:00,26.76,26.77,26.75,26.75,42600.0,17.8736,17.8803,17.8669,17.8669,42600.0
2010-08-16 14:00:00,26.75,26.79,26.75,26.79,47000.0,17.8669,17.8936,17.8669,17.8936,47000.0
2010-08-16 14:05:00,26.78,26.78,26.75,26.75,44800.0,17.887,17.887,17.8669,17.8669,44800.0
2010-08-16 14:10:00,26.75,26.76,26.72,26.75,103000.0,17.8669,17.8736,17.8469,17.8669,103000.0
2010-08-16 14:15:00,26.75,26.76,26.74,26.76,32500.0,17.8669,17.8736,17.8603,17.8736,32500.0
2010-08-16 14:20:00,26.76,26.78,26.75,26.76,53000.0,17.8736,17.887,17.8669,17.8736,53000.0
2010-08-16 14:25:00,26.77,26.78,26.76,26.76,44800.0,17.8803,17.887,17.8736,17.8736,44800.0
2010-08-16 14:30:00,26.76,26.78,26.75,26.75,94100.0,17.8736,17.887,17.8669,17.8669,94100.0
2010-08-16 14:35:00,26.75,26.77,26.75,26.76,47200.0,17.8669,17.8803,17.8669,17.8736,47200.0
2010-08-16 14:40:00,26.76,26.77,26.75,26.76,26300.0,17.8736,17.8803,17.8669,17.8736,26300.0
2010-08-16 14:45:00,26.77,26.78,26.76,26.78,129200.0,17.8803,17.887,17.8736,17.887,129200.0
2010-08-16 14:50:00,26.77,26.77,26.7,26.72,109900.0,17.8803,17.8803,17.8335,17.8469,109900.0
2010-08-16 14:55:00,26.72,26.73,26.7,26.71,94700.0,17.8469,17.8536,17.8335,17.8402,94700.0
2010-08-16 15:00:00,26.71,26.72,26.7,26.71,82200.0,17.8402,17.8469,17.8335,17.8402,82200.0
2010-08-16 15:05:00,26.72,26.73,26.7,26.71,51700.0,17.8469,17.8536,17.8335,17.8402,51700.0
2010-08-16 15:10:00,26.72,26.72,26.69,26.7,75500.0,17.8469,17.8469,17.8269,17.8335,75500.0
2010-08-16 15:15:00,26.7,26.73,26.7,26.73,161400.0,17.8335,17.8536,17.8335,17.8536,161400.0
2010-08-16 15:20:00,26.72,26.72,26.71,26.71,28500.0,17.8469,17.8469,17.8402,17.8402,28500.0
2010-08-16 15:25:00,26.71,26.74,26.71,26.73,64700.0,17.8402,17.8603,17.8402,17.8536,64700.0
2010-08-16 15:30:00,26.74,26.74,26.72,26.73,16500.0,17.8603,17.8603,17.8469,17.8536,16500.0
2010-08-16 15:35:00,26.72,26.76,26.72,26.75,110900.0,17.8469,17.8736,17.8469,17.8669,110900.0
2010-08-16 15:40:00,26.74,26.78,26.74,26.78,87600.0,17.8603,17.887,17.8603,17.887,87600.0
2010-08-16 15:45:00,26.78,26.8,26.77,26.77,174000.0,17.887,17.9003,17.8803,17.8803,174000.0
2010-08-16 15:50:00,26.77,26.78,26.76,26.77,107100.0,17.8803,17.887,17.8736,17.8803,107100.0
2010-08-16 15:55:00,26.77,26.79,26.77,26.79,339100.0,17.8803,17.8936,17.8803,17.8936,339100.0
2010-08-17 09:30:00,27.0,27.0,26.91,26.92,56800.0,18.0339,18.0339,17.9738,17.9805,56800.0
2010-08-17 09:35:00,26.92,26.94,26.9,26.93,34800.0,17.9805,17.9938,17.9671,17.9872,34800.0
2010-08-17 09:40:00,26.94,26.94,26.9,26.9,32600.0,17.9938,17.9938,17.9671,17.9671,32600.0
2010-08-17 09:45:00,26.9,26.91,26.88,26.89,108200.0,17.9671,17.9738,17.9538,17.9604,108200.0
2010-08-17 09:50:00,26.9,26.92,26.89,26.91,47600.0,17.9671,17.9805,17.9604,17.9738,47600.0
2010-08-17 09:55:00,26.91,26.92,26.89,26.9,65700.0,17.9738,17.9805,17.9604,17.9671,65700.0
2010-08-17 10:00:00,26.9,26.93,26.89,26.91,32400.0,17.9671,17.9872,17.9604,17.9738,32400.0
2010-08-17 10:05:00,26.91,26.91,26.89,26.89,30500.0,17.9738,17.9738,17.9604,17.9604,30500.0
2010-08-17 10:10:00,26.89,26.9,26.85,26.85,115000.0,17.9604,17.9671,17.9337,17.9337,115000.0
2010-08-17 10:15:00,26.86,26.86,26.83,26.85,29700.0,17.9404,17.9404,17.9204,17.9337,29700.0
2010-08-17 10:20:00,26.84,26.88,26.84,26.87,78400.0,17.927,17.9538,17.927,17.9471,78400.0
2010-08-17 10:25:00,26.87,26.87,26.86,26.87,51400.0,17.9471,17.9471,17.9404,17.9471,51400.0
2010-08-17 10:30:00,26.86,26.88,26.85,26.88,42000.0,17.9404,17.9538,17.9337,17.9538,42000.0
2010-08-17 10:35:00,26.88,26.88,26.86,26.88,128500.0,17.9538,17.9538,17.9404,17.9538,128500.0
2010-08-17 10:40:00,26.88,26.89,26.88,26.88,71400.0,17.9538,17.9604,17.9538,17.9538,71400.0
2010-08-17 10:45:00,26.89,26.91,26.89,26.9,30200.0,17.9604,17.9738,17.9604,17.9671,30200.0
2010-08-17 10:50:00,26.91,26.93,26.91,26.92,36700.0,17.9738,17.9872,17.9738,17.9805,36700.0
2010-08-17 10:55:00,26.93,26.95,26.93,26.94,73100.0,17.9872,18.0005,17.9872,17.9938,73100.0
2010-08-17 11:00:00,26.94,26.99,26.93,26.99,83100.0,17.9938,18.0272,17.9872,18.0272,83100.0
2010-08-17 11:05:00,26.99,27.0,26.99,26.99,48000.0,18.0272,18.0339,18.0272,18.0272,48000.0
2010-08-17 11:10:00,27.0,27.06,27.0,27.06,76700.0,18.0339,18.074,18.0339,18.074,76700.0
2010-08-17 11:15:00,27.05,27.06,27.03,27.05,46800.0,18.0673,18.074,18.0539,18.0673,46800.0
2010-08-17 11:20:00,27.05,27.06,27.04,27.05,17700.0,18.0673,18.074,18.0606,18.0673,17700.0
2010-08-17 11:25:00,27.06,27.06,27.03,27.04,67200.0,18.074,18.074,18.0539,18.0606,67200.0
2010-08-17 11:30:00,27.04,27.08,27.04,27.07,21400.0,18.0606,18.0873,18.0606,18.0807,21400.0
2010-08-17 11:35:00,27.08,27.1,27.07,27.08,51400.0,18.0873,18.1007,18.0807,18.0873,51400.0
2010-08-17 11:40:00,27.08,27.08,27.06,27.07,33100.0,18.0873,18.0873,18.074,18.0807,33100.0
2010-08-17 11:45:00,27.07,27.07,27.06,27.07,20600.0,18.0807,18.0807,18.074,18.0807,20600.0
2010-08-17 11:50:00,27.06,27.07,27.05,27.07,53300.0,18.074,18.0807,18.0673,18.0807,53300.0
2010-08-17 11:55:00,27.07,27.08,27.06,27.07,19400.0,18.0807,18.0873,18.074,18.0807,19400.0
2010-08-17 12:00:00,27.07,27.08,27.07,27.08,16200.0,18.0807,18.0873,18.0807,18.0873,16200.0
2010-08-17 12:05:00,27.08,27.08,27.07,27.08,23400.0,18.0873,18.0873,18.0807,18.0873,23400.0
2010-08-17 12:10:00,27.07,27.08,27.06,27.07,21000.0,18.0807,18.0873,18.074,18.0807,21000.0
2010-08-17 12:15:00,27.07,27.09,27.07,27.09,58900.0,18.0807,18.094,18.0807,18.094,58900.0
2010-08-17 12:20:00,27.08,27.08,27.06,27.07,90800.0,18.0873,18.0873,18.074,18.0807,90800.0
2010-08-17 12:25:00,27.07,27.08,27.07,27.07,13300.0,18.0807,18.0873,18.0807,18.0807,13300.0
2010-08-17 12:30:00,27.07,27.09,27.07,27.09,16600.0,18.0807,18.094,18.0807,18.094,16600.0
2010-08-17 12:35:00,27.09,27.11,27.09,27.1,11900.0,18.094,18.1074,18.094,18.1007,11900.0
2010-08-17 12:40:00,27.1,27.11,27.09,27.09,19900.0,18.1007,18.1074,18.094,18.094,19900.0
2010-08-17 12:45:00,27.09,27.09,27.08,27.08,16700.0,18.094,18.094,18.0873,18.0873,16700.0
2010-08-17 12:50:00,27.09,27.09,27.07,27.07,5300.0,18.094,18.094,18.0807,18.0807,5300.0
2010-08-17 12:55:00,27.07,27.08,27.07,27.07,6500.0,18.0807,18.0873,18.0807,18.0807,6500.0
2010-08-17 13:00:00,27.07,27.08,27.07,27.08,46500.0,18.0807,18.0873,18.0807,18.0873,46500.0
2010-08-17 13:05:00,27.08,27.1,27.08,27.09,13800.0,18.0873,18.1007,18.0873,18.094,13800.0
2010-08-17 13:10:00,27.1,27.1,27.09,27.1,2000.0,18.1007,18.1007,18.094,18.1007,2000.0
2010-08-17 13:15:00,27.1,27.13,27.1,27.13,32200.0,18.1007,18.1207,18.1007,18.1207,32200.0
2010-08-17 13:20:00,27.13,27.14,27.13,27.14,19700.0,18.1207,18.1274,18.1207,18.1274,19700.0
2010-08-17 13:25:00,27.13,27.14,27.13,27.14,9400.0,18.1207,18.1274,18.1207,18.1274,9400.0
2010-08-17 13:30:00,27.14,27.16,27.13,27.15,30100.0,18.1274,18.1408,18.1207,18.1341,30100.0
2010-08-17 13:35:00,27.16,27.16,27.15,27.15,5400.0,18.1408,18.1408,18.1341,18.1341,5400.0
2010-08-17 13:40:00,27.16,27.16,27.14,27.16,89900.0,18.1408,18.1408,18.1274,18.1408,89900.0
2010-08-17 13:45:00,27.17,27.17,27.15,27.16,40900.0,18.1475,18.1475,18.1341,18.1408,40900.0
2010-08-17 13:50:00,27.17,27.17,27.15,27.15,27500.0,18.1475,18.1475,18.1341,18.1341,27500.0
2010-08-17 13:55:00,27.14,27.16,27.14,27.16,96900.0,18.1274,18.1408,18.1274,18.1408,96900.0
2010-08-17 14:00:00,27.16,27.16,27.15,27.16,26000.0,18.1408,18.1408,18.1341,18.1408,26000.0
2010-08-17 14:05:00,27.16,27.16,27.15,27.15,9400.0,18.1408,18.1408,18.1341,18.1341,9400.0
2010-08-17 14:10:00,27.16,27.17,27.16,27.16,8000.0,18.1408,18.1475,18.1408,18.1408,8000.0
2010-08-17 14:15:00,27.16,27.17,27.15,27.16,45100.0,18.1408,18.1475,18.1341,18.1408,45100.0
2010-08-17 14:20:00,27.17,27.17,27.16,27.17,21400.0,18.1475,18.1475,18.1408,18.1475,21400.0
2010-08-17 14:25:00,27.16,27.17,27.15,27.16,39900.0,18.1408,18.1475,18.1341,18.1408,39900.0
2010-08-17 14:30:00,27.16,27.16,27.14,27.15,27800.0,18.1408,18.1408,18.1274,18.1341,27800.0
2010-08-17 14:35:00,27.15,27.15,27.13,27.13,18000.0,18.1341,18.1341,18.1207,18.1207,18000.0
2010-08-17 14:40:00,27.13,27.15,27.13,27.14,23700.0,18.1207,18.1341,18.1207,18.1274,23700.0
2010-08-17 14:45:00,27.14,27.15,27.13,27.15,29000.0,18.1274,18.1341,18.1207,18.1341,29000.0
2010-08-17 14:50:00,27.15,27.16,27.14,27.16,66000.0,18.1341,18.1408,18.1274,18.1408,66000.0
2010-08-17 14:55:00,27.17,27.17,27.14,27.15,36700.0,18.1475,18.1475,18.1274,18.1341,36700.0
2010-08-17 15:00:00,27.15,27.15,27.13,27.14,19700.0,18.1341,18.1341,18.1207,18.1274,19700.0
2010-08-17 15:05:00,27.14,27.14,27.11,27.13,110400.0,18.1274,18.1274,18.1074,18.1207,110400.0
2010-08-17 15:10:00,27.13,27.13,27.11,27.11,58400.0,18.1207,18.1207,18.1074,18.1074,58400.0
2010-08-17 15:15:00,27.11,27.13,27.11,27.11,61300.0,18.1074,18.1207,18.1074,18.1074,61300.0
2010-08-17 15:20:00,27.12,27.14,27.11,27.14,83700.0,18.1141,18.1274,18.1074,18.1274,83700.0
2010-08-17 15:25:00,27.14,27.14,27.13,27.13,53200.0,18.1274,18.1274,18.1207,18.1207,53200.0
2010-08-17 15:30:00,27.14,27.14,27.13,27.13,32200.0,18.1274,18.1274,18.1207,18.1207,32200.0
2010-08-17 15:35:00,27.13,27.13,27.1,27.1,79000.0,18.1207,18.1207,18.1007,18.1007,79000.0
2010-08-17 15:40:00,27.1,27.12,27.09,27.11,161300.0,18.1007,18.1141,18.094,18.1074,161300.0
2010-08-17 15:45:00,27.11,27.11,27.07,27.08,185800.0,18.1074,18.1074,18.0807,18.0873,185800.0
2010-08-17 15:50:00,27.08,27.09,27.05,27.05,286400.0,18.0873,18.094,18.0673,18.0673,286400.0
2010-08-17 15:55:00,27.05,27.06,27.01,27.03,1096500.0,18.0673,18.074,18.0406,18.0539,1096500.0
2010-08-18 09:30:00,26.98,26.99,26.93,26.93,57300.0,18.0206,18.0272,17.9872,17.9872,57300.0
2010-08-18 09:35:00,26.93,26.94,26.92,26.93,96600.0,17.9872,17.9938,17.9805,17.9872,96600.0
2010-08-18 09:40:00,26.93,26.93,26.9,26.92,115400.0,17.9872,17.9872,17.9671,17.9805,115400.0
2010-08-18 09:45:00,26.92,26.94,26.89,26.93,35600.0,17.9805,17.9938,17.9604,17.9872,35600.0
2010-08-18 09:50:00,26.93,26.93,26.89,26.89,318100.0,17.9872,17.9872,17.9604,17.9604,318100.0
2010-08-18 09:55:00,26.89,26.92,26.89,26.92,50300.0,17.9604,17.9805,17.9604,17.9805,50300.0
2010-08-18 10:00:00,26.92,26.95,26.91,26.95,78300.0,17.9805,18.0005,17.9738,18.0005,78300.0
2010-08-18 10:05:00,26.95,26.96,26.95,26.95,23600.0,18.0005,18.0072,18.0005,18.0005,23600.0
2010-08-18 10:10:00,26.95,26.96,26.94,26.95,55000.0,18.0005,18.0072,17.9938,18.0005,55000.0
2010-08-18 10:15:00,26.95,26.96,26.95,26.95,16300.0,18.0005,18.0072,18.0005,18.0005,16300.0
2010-08-18 10:20:00,26.95,26.95,26.91,26.92,55300.0,18.0005,18.0005,17.9738,17.9805,55300.0
2010-08-18 10:25:00,26.92,26.92,26.89,26.89,77000.0,17.9805,17.9805,17.9604,17.9604,77000.0
2010-08-18 10:30:00,26.89,26.9,26.89,26.9,142100.0,17.9604,17.9671,17.9604,17.9671,142100.0
2010-08-18 10:35:00,26.9,26.93,26.9,26.92,34600.0,17.9671,17.9872,17.9671,17.9805,34600.0
2010-08-18 10:40:00,26.91,26.94,26.91,26.93,38800.0,17.9738,17.9938,17.9738,17.9872,38800.0
2010-08-18 10:45:00,26.94,26.94,26.92,26.93,56800.0,17.9938,17.9938,17.9805,17.9872,56800.0
2010-08-18 10:50:00,26.94,26.94,26.91,26.93,44500.0,17.9938,17.9938,17.9738,17.9872,44500.0
2010-08-18 10:55:00,26.93,26.96,26.91,26.96,16800.0,17.9872,18.0072,17.9738,18.0072,16800.0
2010-08-18 11:00:00,26.96,26.97,26.94,26.96,29400.0,18.0072,18.0139,17.9938,18.0072,29400.0
2010-08-18 11:05:00,26.97,26.98,26.96,26.96,100500.0,18.0139,18.0206,18.0072,18.0072,100500.0
2010-08-18 11:10:00,26.96,26.97,26.95,26.96,29100.0,18.0072,18.0139,18.0005,18.0072,29100.0
2010-08-18 11:15:00,26.96,26.96,26.93,26.93,21000.0,18.0072,18.0072,17.9872,17.9872,21000.0
2010-08-18 11:20:00,26.93,26.96,26.93,26.96,21400.0,17.9872,18.0072,17.9872,18.0072,21400.0
2010-08-18 11:25:00,26.96,26.98,26.94,26.95,159700.0,18.0072,18.0206,17.9938,18.0005,159700.0
2010-08-18 11:30:00,26.95,26.96,26.94,26.96,100000.0,18.0005,18.0072,17.9938,18.0072,100000.0
2010-08-18 11:35:00,26.96,26.96,26.94,26.96,21000.0,18.0072,18.0072,17.9938,18.0072,21000.0
2010-08-18 11:40:00,26.96,26.96,26.94,26.95,93500.0,18.0072,18.0072,17.9938,18.0005,93500.0
2010-08-18 11:45:00,26.95,26.97,26.94,26.97,9800.0,18.0005,18.0139,17.9938,18.0139,9800.0
2010-08-18 11:50:00,26.97,26.98,26.97,26.97,70400.0,18.0139,18.0206,18.0139,18.0139,70400.0
2010-08-18 11:55:00,26.98,26.98,26.95,26.95,21100.0,18.0206,18.0206,18.0005,18.0005,21100.0
2010-08-18 12:00:00,26.95,26.96,26.94,26.94,39300.0,18.0005,18.0072,17.9938,17.9938,39300.0
2010-08-18 12:05:00,26.94,26.95,26.94,26.94,80000.0,17.9938,18.0005,17.9938,17.9938,80000.0
2010-08-18 12:10:00,26.94,26.95,26.94,26.94,11100.0,17.9938,18.0005,17.9938,17.9938,11100.0
2010-08-18 12:15:00,26.95,26.96,26.94,26.95,10800.0,18.0005,18.0072,17.9938,18.0005,10800.0
2010-08-18 12:20:00,26.96,26.97,26.95,26.95,12200.0,18.0072,18.0139,18.0005,18.0005,12200.0
2010-08-18 12:25:00,26.96,26.97,26.95,26.97,81100.0,18.0072,18.0139,18.0005,18.0139,81100.0
2010-08-18 12:30:00,26.97,26.98,26.96,26.96,78400.0,18.0139,18.0206,18.0072,18.0072,78400.0
2010-08-18 12:35:00,26.96,26.96,26.95,26.95,57400.0,18.0072,18.0072,18.0005,18.0005,57400.0
2010-08-18 12:40:00,26.95,26.98,26.94,26.97,23200.0,18.0005,18.0206,17.9938,18.0139,23200.0
2010-08-18 12:45:00,26.98,27.0,26.97,27.0,212700.0,18.0206,18.0339,18.0139,18.0339,212700.0
2010-08-18 12:50:00,27.0,27.03,26.99,27.03,50100.0,18.0339,18.0539,18.0272,18.0539,50100.0
2010-08-18 12:55:00,27.03,27.04,27.02,27.02,34000.0,18.0539,18.0606,18.0473,18.0473,34000.0
2010-08-18 13:00:00,27.02,27.04,27.02,27.04,8400.0,18.0473,18.0606,18.0473,18.0606,8400.0
2010-08-18 13:05:00,27.04,27.08,27.04,27.07,78900.0,18.0606,18.0873,18.0606,18.0807,78900.0
2010-08-18 13:10:00,27.08,27.09,27.08,27.08,37700.0,18.0873,18.094,18.0873,18.0873,37700.0
2010-08-18 13:15:00,27.09,27.1,27.08,27.1,49900.0,18.094,18.1007,18.0873,18.1007,49900.0
2010-08-18 13:20:00,27.1,27.11,27.09,27.1,235500.0,18.1007,18.1074,18.094,18.1007,235500.0
2010-08-18 13:25:00,27.11,27.11,27.1,27.11,14000.0,18.1074,18.1074,18.1007,18.1074,14000.0
2010-08-18 13:30:00,27.11,27.13,27.11,27.12,162500.0,18.1074,18.1207,18.1074,18.1141,162500.0
2010-08-18 13:35:00,27.12,27.12,27.08,27.08,47300.0,18.1141,18.1141,18.0873,18.0873,47300.0
2010-08-18 13:40:00,27.08,27.1,27.08,27.1,22300.0,18.0873,18.1007,18.0873,18.1007,22300.0
2010-08-18 13:45:00,27.1,27.12,27.09,27.12,18600.0,18.1007,18.1141,18.094,18.1141,18600.0
2010-08-18 13:50:00,27.12,27.12,27.11,27.12,75200.0,18.1141,18.1141,18.1074,18.1141,75200.0
2010-08-18 13:55:00,27.12,27.13,27.12,27.12,61200.0,18.1141,18.1207,18.1141,18.1141,61200.0
2010-08-18 14:00:00,27.13,27.14,27.12,27.13,29300.0,18.1207,18.1274,18.1141,18.1207,29300.0
2010-08-18 14:05:00,27.13,27.13,27.1,27.1,51100.0,18.1207,18.1207,18.1007,18.1007,51100.0
2010-08-18 14:10:00,27.11,27.12,27.1,27.12,22100.0,18.1074,18.1141,18.1007,18.1141,22100.0
2010-08-18 14:15:00,27.12,27.12,27.11,27.11,10500.0,18.1141,18.1141,18.1074,18.1074,10500.0
2010-08-18 14:20:00,27.11,27.13,27.1,27.11,21200.0,18.1074,18.1207,18.1007,18.1074,21200.0
2010-08-18 14:25:00,27.11,27.12,27.11,27.12,6900.0,18.1074,18.1141,18.1074,18.1141,6900.0
2010-08-18 14:30:00,27.12,27.12,27.1,27.11,15100.0,18.1141,18.1141,18.1007,18.1074,15100.0
2010-08-18 14:35:00,27.11,27.12,27.11,27.12,7000.0,18.1074,18.1141,18.1074,18.1141,7000.0
2010-08-18 14:40:00,27.12,27.14,27.12,27.12,14700.0,18.1141,18.1274,18.1141,18.1141,14700.0
2010-08-18 14:45:00,27.13,27.13,27.11,27.12,25600.0,18.1207,18.1207,18.1074,18.1141,25600.0
2010-08-18 14:50:00,27.13,27.14,27.12,27.13,39600.0,18.1207,18.1274,18.1141,18.1207,39600.0
2010-08-18 14:55:00,27.13,27.13,27.11,27.12,72100.0,18.1207,18.1207,18.1074,18.1141,72100.0
2010-08-18 15:00:00,27.12,27.14,27.12,27.13,9700.0,18.1141,18.1274,18.1141,18.1207,9700.0
2010-08-18 15:05:00,27.13,27.13,27.11,27.11,25200.0,18.1207,18.1207,18.1074,18.1074,25200.0
2010-08-18 15:10:00,27.11,27.11,27.08,27.08,113400.0,18.1074,18.1074,18.0873,18.0873,113400.0
2010-08-18 15:15:00,27.09,27.09,27.08,27.09,57000.0,18.094,18.094,18.0873,18.094,57000.0
2010-08-18 15:20:00,27.09,27.09,27.06,27.06,53700.0,18.094,18.094,18.074,18.074,53700.0
2010-08-18 15:25:00,27.06,27.07,27.05,27.06,63400.0,18.074,18.0807,18.0673,18.074,63400.0
2010-08-18 15:30:00,27.07,27.1,27.05,27.09,141300.0,18.0807,18.1007,18.0673,18.094,141300.0
2010-08-18 15:35:00,27.1,27.1,27.08,27.09,160100.0,18.1007,18.1007,18.0873,18.094,160100.0
2010-08-18 15:40:00,27.09,27.1,27.08,27.1,160700.0,18.094,18.1007,18.0873,18.1007,160700.0
2010-08-18 15:45:00,27.1,27.11,27.09,27.1,108500.0,18.1007,18.1074,18.094,18.1007,108500.0
2010-08-18 15:50:00,27.1,27.11,27.07,27.08,92800.0,18.1007,18.1074,18.0807,18.0873,92800.0
2010-08-18 15:55:00,27.08,27.08,27.05,27.05,289900.0,18.0873,18.0873,18.0673,18.0673,289900.0
2010-08-19 09:30:00,26.96,26.97,26.9,26.9,94000.0,18.0072,18.0139,17.9671,17.9671,94000.0
2010-08-19 09:35:00,26.91,26.96,26.91,26.93,158900.0,17.9738,18.0072,17.9738,17.9872,158900.0
2010-08-19 09:40:00,26.93,26.97,26.92,26.95,97700.0,17.9872,18.0139,17.9805,18.0005,97700.0
2010-08-19 09:45:00,26.95,26.95,26.91,26.91,71500.0,18.0005,18.0005,17.9738,17.9738,71500.0
2010-08-19 09:50:00,26.91,26.91,26.85,26.86,169400.0,17.9738,17.9738,17.9337,17.9404,169400.0
2010-08-19 09:55:00,26.85,26.91,26.85,26.9,36600.0,17.9337,17.9738,17.9337,17.9671,36600.0
2010-08-19 10:00:00,26.88,26.89,26.76,26.76,413300.0,17.9538,17.9604,17.8736,17.8736,413300.0
2010-08-19 10:05:00,26.75,26.79,26.73,26.79,134700.0,17.8669,17.8936,17.8536,17.8936,134700.0
2010-08-19 10:10:00,26.79,26.81,26.77,26.8,86700.0,17.8936,17.907,17.8803,17.9003,86700.0
2010-08-19 10:15:00,26.8,26.86,26.79,26.86,86600.0,17.9003,17.9404,17.8936,17.9404,86600.0
2010-08-19 10:20:00,26.85,26.85,26.82,26.82,136600.0,17.9337,17.9337,17.9137,17.9137,136600.0
2010-08-19 10:25:00,26.83,26.83,26.79,26.79,226500.0,17.9204,17.9204,17.8936,17.8936,226500.0
2010-08-19 10:30:00,26.79,26.81,26.77,26.8,400000.0,17.8936,17.907,17.8803,17.9003,400000.0
2010-08-19 10:35:00,26.79,26.8,26.74,26.74,109900.0,17.8936,17.9003,17.8603,17.8603,109900.0
2010-08-19 10:40:00,26.74,26.75,26.71,26.73,294400.0,17.8603,17.8669,17.8402,17.8536,294400.0
2010-08-19 10:45:00,26.74,26.77,26.72,26.76,17300.0,17.8603,17.8803,17.8469,17.8736,17300.0
2010-08-19 10:50:00,26.76,26.76,26.72,26.72,19700.0,17.8736,17.8736,17.8469,17.8469,19700.0
2010-08-19 10:55:00,26.72,26.77,26.72,26.76,38000.0,17.8469,17.8803,17.8469,17.8736,38000.0
2010-08-19 11:00:00,26.76,26.77,26.72,26.72,121200.0,17.8736,17.8803,17.8469,17.8469,121200.0
2010-08-19 11:05:00,26.72,26.72,26.7,26.72,99900.0,17.8469,17.8469,17.8335,17.8469,99900.0
2010-08-19 11:10:00,26.72,26.75,26.71,26.73,23500.0,17.8469,17.8669,17.8402,17.8536,23500.0
2010-08-19 11:15:00,26.73,26.74,26.72,26.73,14800.0,17.8536,17.8603,17.8469,17.8536,14800.0
2010-08-19 11:20:00,26.74,26.76,26.73,26.76,28700.0,17.8603,17.8736,17.8536,17.8736,28700.0
2010-08-19 11:25:00,26.75,26.76,26.74,26.74,10100.0,17.8669,17.8736,17.8603,17.8603,10100.0
2010-08-19 11:30:00,26.74,26.74,26.7,26.7,39200.0,17.8603,17.8603,17.8335,17.8335,39200.0
2010-08-19 11:35:00,26.7,26.7,26.65,26.67,80100.0,17.8335,17.8335,17.8001,17.8135,80100.0
2010-08-19 11:40:00,26.68,26.68,26.65,26.65,61100.0,17.8202,17.8202,17.8001,17.8001,61100.0
2010-08-19 11:45:00,26.64,26.66,26.64,26.64,50100.0,17.7935,17.8068,17.7935,17.7935,50100.0
2010-08-19 11:50:00,26.63,26.64,26.62,26.62,102200.0,17.7868,17.7935,17.7801,17.7801,102200.0
2010-08-19 11:55:00,26.62,26.66,26.62,26.66,33500.0,17.7801,17.8068,17.7801,17.8068,33500.0
2010-08-19 12:00:00,26.66,26.68,26.65,26.67,29300.0,17.8068,17.8202,17.8001,17.8135,29300.0
2010-08-19 12:05:00,26.67,26.67,26.63,26.65,36200.0,17.8135,17.8135,17.7868,17.8001,36200.0
2010-08-19 12:10:00,26.64,26.64,26.62,26.63,204300.0,17.7935,17.7935,17.7801,17.7868,204300.0
2010-08-19 12:15:00,26.62,26.67,26.62,26.67,132200.0,17.7801,17.8135,17.7801,17.8135,132200.0
2010-08-19 12:20:00,26.67,26.71,26.67,26.7,218800.0,17.8135,17.8402,17.8135,17.8335,218800.0
2010-08-19 12:25:00,26.7,26.7,26.68,26.68,72000.0,17.8335,17.8335,17.8202,17.8202,72000.0
2010-08-19 12:30:00,26.68,26.7,26.68,26.69,26900.0,17.8202,17.8335,17.8202,17.8269,26900.0
2010-08-19 12:35:00,26.7,26.7,26.69,26.7,9800.0,17.8335,17.8335,17.8269,17.8335,9800.0
2010-08-19 12:40:00,26.7,26.7,26.68,26.68,24800.0,17.8335,17.8335,17.8202,17.8202,24800.0
2010-08-19 12:45:00,26.68,26.69,26.67,26.69,9200.0,17.8202,17.8269,17.8135,17.8269,9200.0
2010-08-19 12:50:00,26.68,26.68,26.65,26.66,30800.0,17.8202,17.8202,17.8001,17.8068,30800.0
2010-08-19 12:55:00,26.66,26.68,26.65,26.68,19200.0,17.8068,17.8202,17.8001,17.8202,19200.0
2010-08-19 13:00:00,26.69,26.71,26.69,26.71,11600.0,17.8269,17.8402,17.8269,17.8402,11600.0
2010-08-19 13:05:00,26.71,26.72,26.7,26.71,23500.0,17.8402,17.8469,17.8335,17.8402,23500.0
2010-08-19 13:10:00,26.7,26.71,26.7,26.7,7600.0,17.8335,17.8402,17.8335,17.8335,7600.0
2010-08-19 13:15:00,26.7,26.72,26.69,26.72,14300.0,17.8335,17.8469,17.8269,17.8469,14300.0
2010-08-19 13:20:00,26.72,26.73,26.71,26.73,13400.0,17.8469,17.8536,17.8402,17.8536,13400.0
2010-08-19 13:25:00,26.73,26.73,26.72,26.72,20500.0,17.8536,17.8536,17.8469,17.8469,20500.0
2010-08-19 13:30:00,26.72,26.72,26.7,26.7,37000.0,17.8469,17.8469,17.8335,17.8335,37000.0
2010-08-19 13:35:00,26.7,26.72,26.69,26.72,30100.0,17.8335,17.8469,17.8269,17.8469,30100.0
2010-08-19 13:40:00,26.72,26.72,26.69,26.7,36100.0,17.8469,17.8469,17.8269,17.8335,36100.0
2010-08-19 13:45:00,26.69,26.71,26.69,26.7,24200.0,17.8269,17.8402,17.8269,17.8335,24200.0
2010-08-19 13:50:00,26.7,26.71,26.68,26.69,15400.0,17.8335,17.8402,17.8202,17.8269,15400.0
2010-08-19 13:55:00,26.69,26.7,26.68,26.68,28600.0,17.8269,17.8335,17.8202,17.8202,28600.0
2010-08-19 14:00:00,26.68,26.68,26.66,26.67,44300.0,17.8202,17.8202,17.8068,17.8135,44300.0
2010-08-19 14:05:00,26.67,26.68,26.65,26.68,37900.0,17.8135,17.8202,17.8001,17.8202,37900.0
2010-08-19 14:10:00,26.68,26.71,26.68,26.71,31500.0,17.8202,17.8402,17.8202,17.8402,31500.0
2010-08-19 14:15:00,26.71,26.71,26.69,26.71,18600.0,17.8402,17.8402,17.8269,17.8402,18600.0
2010-08-19 14:20:00,26.71,26.74,26.7,26.74,56900.0,17.8402,17.8603,17.8335,17.8603,56900.0
2010-08-19 14:25:00,26.74,26.74,26.73,26.73,17300.0,17.8603,17.8603,17.8536,17.8536,17300.0
2010-08-19 14:30:00,26.73,26.75,26.73,26.74,38000.0,17.8536,17.8669,17.8536,17.8603,38000.0
2010-08-19 14:35:00,26.73,26.75,26.71,26.71,50100.0,17.8536,17.8669,17.8402,17.8402,50100.0
2010-08-19 14:40:00,26.72,26.72,26.69,26.69,14100.0,17.8469,17.8469,17.8269,17.8269,14100.0
2010-08-19 14:45:00,26.7,26.71,26.7,26.71,17800.0,17.8335,17.8402,17.8335,17.8402,17800.0
2010-08-19 14:50:00,26.71,26.74,26.71,26.72,34300.0,17.8402,17.8603,17.8402,17.8469,34300.0
2010-08-19 14:55:00,26.72,26.73,26.71,26.73,44700.0,17.8469,17.8536,17.8402,17.8536,44700.0
2010-08-19 15:00:00,26.73,26.73,26.7,26.7,152600.0,17.8536,17.8536,17.8335,17.8335,152600.0
2010-08-19 15:05:00,26.71,26.74,26.7,26.73,42000.0,17.8402,17.8603,17.8335,17.8536,42000.0
2010-08-19 15:10:00,26.74,26.77,26.73,26.77,57200.0,17.8603,17.8803,17.8536,17.8803,57200.0
2010-08-19 15:15:00,26.77,26.81,26.77,26.79,26000.0,17.8803,17.907,17.8803,17.8936,26000.0
2010-08-19 15:20:00,26.79,26.81,26.77,26.8,272900.0,17.8936,17.907,17.8803,17.9003,272900.0
2010-08-19 15:25:00,26.8,26.8,26.78,26.78,48500.0,17.9003,17.9003,17.887,17.887,48500.0
2010-08-19 15:30:00,26.77,26.8,26.77,26.8,43200.0,17.8803,17.9003,17.8803,17.9003,43200.0
2010-08-19 15:35:00,26.8,26.8,26.75,26.75,83500.0,17.9003,17.9003,17.8669,17.8669,83500.0
2010-08-19 15:40:00,26.75,26.76,26.72,26.73,86300.0,17.8669,17.8736,17.8469,17.8536,86300.0
2010-08-19 15:45:00,26.73,26.75,26.72,26.72,178200.0,17.8536,17.8669,17.8469,17.8469,178200.0
2010-08-19 15:50:00,26.73,26.75,26.72,26.75,300200.0,17.8536,17.8669,17.8469,17.8669,300200.0
2010-08-19 15:55:00,26.74,26.77,26.73,26.73,1219800.0,17.8603,17.8803,17.8536,17.8536,1219800.0
2010-08-20 09:30:00,26.65,26.69,26.65,26.68,142700.0,17.8001,17.8269,17.8001,17.8202,142700.0
2010-08-20 09:35:00,26.69,26.72,26.69,26.69,39300.0,17.8269,17.8469,17.8269,17.8269,39300.0
2010-08-20 09:40:00,26.68,26.69,26.66,26.68,58600.0,17.8202,17.8269,17.8068,17.8202,58600.0
2010-08-20 09:45:00,26.67,26.69,26.66,26.66,136900.0,17.8135,17.8269,17.8068,17.8068,136900.0
2010-08-20 09:50:00,26.66,26.68,26.64,26.68,132000.0,17.8068,17.8202,17.7935,17.8202,132000.0
2010-08-20 09:55:00,26.68,26.7,26.68,26.7,34700.0,17.8202,17.8335,17.8202,17.8335,34700.0
2010-08-20 10:00:00,26.7,26.72,26.69,26.72,40300.0,17.8335,17.8469,17.8269,17.8469,40300.0
2010-08-20 10:05:00,26.72,26.72,26.7,26.71,136000.0,17.8469,17.8469,17.8335,17.8402,136000.0
2010-08-20 10:10:00,26.71,26.71,26.65,26.66,77500.0,17.8402,17.8402,17.8001,17.8068,77500.0
2010-08-20 10:15:00,26.67,26.69,26.67,26.68,24000.0,17.8135,17.8269,17.8135,17.8202,24000.0
2010-08-20 10:20:00,26.68,26.69,26.66,26.69,24300.0,17.8202,17.8269,17.8068,17.8269,24300.0
2010-08-20 10:25:00,26.69,26.71,26.68,26.69,17300.0,17.8269,17.8402,17.8202,17.8269,17300.0
2010-08-20 10:30:00,26.69,26.7,26.69,26.7,29400.0,17.8269,17.8335,17.8269,17.8335,29400.0
2010-08-20 10:35:00,26.71,26.71,26.71,26.71,156500.0,17.8402,17.8402,17.8402,17.8402,156500.0
2010-08-20 10:40:00,26.71,26.73,26.71,26.72,25300.0,17.8402,17.8536,17.8402,17.8469,25300.0
2010-08-20 10:45:00,26.71,26.71,26.69,26.69,37300.0,17.8402,17.8402,17.8269,17.8269,37300.0
2010-08-20 10:50:00,26.69,26.7,26.67,26.67,10200.0,17.8269,17.8335,17.8135,17.8135,10200.0
2010-08-20 10:55:00,26.68,26.69,26.67,26.68,74600.0,17.8202,17.8269,17.8135,17.8202,74600.0
2010-08-20 11:00:00,26.68,26.68,26.67,26.68,13700.0,17.8202,17.8202,17.8135,17.8202,13700.0
2010-08-20 11:05:00,26.68,26.7,26.67,26.7,32700.0,17.8202,17.8335,17.8135,17.8335,32700.0
2010-08-20 11:10:00,26.7,26.7,26.68,26.68,26100.0,17.8335,17.8335,17.8202,17.8202,26100.0
2010-08-20 11:15:00,26.68,26.68,26.67,26.68,117500.0,17.8202,17.8202,17.8135,17.8202,117500.0
2010-08-20 11:20:00,26.69,26.7,26.69,26.69,22300.0,17.8269,17.8335,17.8269,17.8269,22300.0
2010-08-20 11:25:00,26.69,26.7,26.66,26.7,61200.0,17.8269,17.8335,17.8068,17.8335,61200.0
2010-08-20 11:30:00,26.71,26.71,26.69,26.7,28900.0,17.8402,17.8402,17.8269,17.8335,28900.0
2010-08-20 11:35:00,26.69,26.69,26.65,26.68,46700.0,17.8269,17.8269,17.8001,17.8202,46700.0
2010-08-20 11:40:00,26.68,26.72,26.68,26.72,34100.0,17.8202,17.8469,17.8202,17.8469,34100.0
2010-08-20 11:45:00,26.72,26.72,26.67,26.67,32300.0,17.8469,17.8469,17.8135,17.8135,32300.0
2010-08-20 11:50:00,26.67,26.68,26.66,26.67,17500.0,17.8135,17.8202,17.8068,17.8135,17500.0
2010-08-20 11:55:00,26.67,26.68,26.65,26.65,27400.0,17.8135,17.8202,17.8001,17.8001,27400.0
2010-08-20 12:00:00,26.66,26.68,26.66,26.68,19100.0,17.8068,17.8202,17.8068,17.8202,19100.0
2010-08-20 12:05:00,26.68,26.68,26.66,26.66,51100.0,17.8202,17.8202,17.8068,17.8068,51100.0
2010-08-20 12:10:00,26.67,26.67,26.65,26.66,20800.0,17.8135,17.8135,17.8001,17.8068,20800.0
2010-08-20 12:15:00,26.65,26.66,26.64,26.66,85100.0,17.8001,17.8068,17.7935,17.8068,85100.0
2010-08-20 12:20:00,26.66,26.68,26.66,26.68,6000.0,17.8068,17.8202,17.8068,17.8202,6000.0
2010-08-20 12:25:00,26.69,26.69,26.67,26.68,13100.0,17.8269,17.8269,17.8135,17.8202,13100.0
2010-08-20 12:30:00,26.68,26.69,26.68,26.69,22000.0,17.8202,17.8269,17.8202,17.8269,22000.0
2010-08-20 12:35:00,26.68,26.69,26.68,26.69,19500.0,17.8202,17.8269,17.8202,17.8269,19500.0
2010-08-20 12:40:00,26.69,26.69,26.68,26.68,21800.0,17.8269,17.8269,17.8202,17.8202,21800.0
2010-08-20 12:45:00,26.68,26.68,26.67,26.67,21500.0,17.8202,17.8202,17.8135,17.8135,21500.0
2010-08-20 12:50:00,26.67,26.68,26.67,26.68,8600.0,17.8135,17.8202,17.8135,17.8202,8600.0
2010-08-20 12:55:00,26.69,26.7,26.68,26.68,4500.0,17.8269,17.8335,17.8202,17.8202,4500.0
2010-08-20 13:00:00,26.68,26.7,26.67,26.69,12700.0,17.8202,17.8335,17.8135,17.8269,12700.0
2010-08-20 13:05:00,26.68,26.69,26.68,26.69,81100.0,17.8202,17.8269,17.8202,17.8269,81100.0
2010-08-20 13:10:00,26.69,26.69,26.67,26.67,73800.0,17.8269,17.8269,17.8135,17.8135,73800.0
2010-08-20 13:15:00,26.67,26.68,26.66,26.66,14500.0,17.8135,17.8202,17.8068,17.8068,14500.0
2010-08-20 13:20:00,26.66,26.68,26.66,26.67,31000.0,17.8068,17.8202,17.8068,17.8135,31000.0
2010-08-20 13:25:00,26.67,26.69,26.67,26.67,10800.0,17.8135,17.8269,17.8135,17.8135,10800.0
2010-08-20 13:30:00,26.68,26.68,26.67,26.67,35300.0,17.8202,17.8202,17.8135,17.8135,35300.0
2010-08-20 13:35:00,26.67,26.67,26.65,26.67,58700.0,17.8135,17.8135,17.8001,17.8135,58700.0
2010-08-20 13:40:00,26.67,26.67,26.66,26.67,22700.0,17.8135,17.8135,17.8068,17.8135,22700.0
2010-08-20 13:45:00,26.67,26.68,26.66,26.67,45300.0,17.8135,17.8202,17.8068,17.8135,45300.0
2010-08-20 13:50:00,26.67,26.71,26.67,26.69,395700.0,17.8135,17.8402,17.8135,17.8269,395700.0
2010-08-20 13:55:00,26.69,26.7,26.68,26.68,125700.0,17.8269,17.8335,17.8202,17.8202,125700.0
2010-08-20 14:00:00,26.68,26.69,26.68,26.68,69100.0,17.8202,17.8269,17.8202,17.8202,69100.0
2010-08-20 14:05:00,26.69,26.69,26.68,26.69,44100.0,17.8269,17.8269,17.8202,17.8269,44100.0
2010-08-20 14:10:00,26.69,26.71,26.68,26.71,101400.0,17.8269,17.8402,17.8202,17.8402,101400.0
2010-08-20 14:15:00,26.7,26.72,26.7,26.7,281300.0,17.8335,17.8469,17.8335,17.8335,281300.0
2010-08-20 14:20:00,26.71,26.71,26.7,26.7,60800.0,17.8402,17.8402,17.8335,17.8335,60800.0
2010-08-20 14:25:00,26.7,26.71,26.69,26.69,126000.0,17.8335,17.8402,17.8269,17.8269,126000.0
2010-08-20 14:30:00,26.69,26.72,26.69,26.72,378900.0,17.8269,17.8469,17.8269,17.8469,378900.0
2010-08-20 14:35:00,26.72,26.72,26.69,26.7,110100.0,17.8469,17.8469,17.8269,17.8335,110100.0
2010-08-20 14:40:00,26.71,26.72,26.7,26.72,87200.0,17.8402,17.8469,17.8335,17.8469,87200.0
2010-08-20 14:45:00,26.72,26.74,26.72,26.73,211800.0,17.8469,17.8603,17.8469,17.8536,211800.0
2010-08-20 14:50:00,26.73,26.74,26.72,26.74,69300.0,17.8536,17.8603,17.8469,17.8603,69300.0
2010-08-20 14:55:00,26.73,26.74,26.72,26.72,45000.0,17.8536,17.8603,17.8469,17.8469,45000.0
2010-08-20 15:00:00,26.72,26.73,26.7,26.72,48000.0,17.8469,17.8536,17.8335,17.8469,48000.0
2010-08-20 15:05:00,26.72,26.73,26.71,26.73,44800.0,17.8469,17.8536,17.8402,17.8536,44800.0
2010-08-20 15:10:00,26.73,26.75,26.73,26.75,69400.0,17.8536,17.8669,17.8536,17.8669,69400.0
2010-08-20 15:15:00,26.75,26.76,26.72,26.73,44100.0,17.8669,17.8736,17.8469,17.8536,44100.0
2010-08-20 15:20:00,26.73,26.73,26.71,26.73,82100.0,17.8536,17.8536,17.8402,17.8536,82100.0
2010-08-20 15:25:00,26.73,26.73,26.72,26.73,8200.0,17.8536,17.8536,17.8469,17.8536,8200.0
2010-08-20 15:30:00,26.73,26.76,26.72,26.75,327300.0,17.8536,17.8736,17.8469,17.8669,327300.0
2010-08-20 15:35:00,26.75,26.76,26.73,26.73,59100.0,17.8669,17.8736,17.8536,17.8536,59100.0
2010-08-20 15:40:00,26.73,26.76,26.73,26.75,35500.0,17.8536,17.8736,17.8536,17.8669,35500.0
2010-08-20 15:45:00,26.75,26.77,26.73,26.74,104700.0,17.8669,17.8803,17.8536,17.8603,104700.0
2010-08-20 15:50:00,26.73,26.75,26.73,26.74,60500.0,17.8536,17.8669,17.8536,17.8603,60500.0
2010-08-20 15:55:00,26.75,26.75,26.72,26.73,462200.0,17.8669,17.8669,17.8469,17.8536,462200.0
2010-08-23 09:30:00,26.82,26.84,26.77,26.84,52100.0,17.9137,17.927,17.8803,17.927,52100.0
2010-08-23 09:35:00,26.85,26.88,26.85,26.87,20200.0,17.9337,17.9538,17.9337,17.9471,20200.0
2010-08-23 09:40:00,26.88,26.89,26.87,26.89,27200.0,17.9538,17.9604,17.9471,17.9604,27200.0
2010-08-23 09:45:00,26.89,26.92,26.89,26.92,63900.0,17.9604,17.9805,17.9604,17.9805,63900.0
2010-08-23 09:50:00,26.92,26.94,26.92,26.93,17500.0,17.9805,17.9938,17.9805,17.9872,17500.0
2010-08-23 09:55:00,26.93,26.93,26.91,26.92,194700.0,17.9872,17.9872,17.9738,17.9805,194700.0
2010-08-23 10:00:00,26.92,26.92,26.9,26.9,141100.0,17.9805,17.9805,17.9671,17.9671,141100.0
2010-08-23 10:05:00,26.9,26.92,26.89,26.9,20200.0,17.9671,17.9805,17.9604,17.9671,20200.0
2010-08-23 10:10:00,26.9,26.9,26.88,26.89,174300.0,17.9671,17.9671,17.9538,17.9604,174300.0
2010-08-23 10:15:00,26.88,26.9,26.88,26.9,15000.0,17.9538,17.9671,17.9538,17.9671,15000.0
2010-08-23 10:20:00,26.9,26.9,26.85,26.87,150100.0,17.9671,17.9671,17.9337,17.9471,150100.0
2010-08-23 10:25:00,26.87,26.89,26.86,26.89,49900.0,17.9471,17.9604,17.9404,17.9604,49900.0
2010-08-23 10:30:00,26.89,26.91,26.89,26.91,44500.0,17.9604,17.9738,17.9604,17.9738,44500.0
2010-08-23 10:35:00,26.91,26.92,26.9,26.9,22500.0,17.9738,17.9805,17.9671,17.9671,22500.0
2010-08-23 10:40:00,26.91,26.91,26.87,26.87,19000.0,17.9738,17.9738,17.9471,17.9471,19000.0
2010-08-23 10:45:00,26.87,26.87,26.83,26.84,6900.0,17.9471,17.9471,17.9204,17.927,6900.0
2010-08-23 10:50:00,26.85,26.85,26.83,26.85,26900.0,17.9337,17.9337,17.9204,17.9337,26900.0
2010-08-23 10:55:00,26.84,26.86,26.84,26.85,23300.0,17.927,17.9404,17.927,17.9337,23300.0
2010-08-23 11:00:00,26.85,26.85,26.8,26.81,37100.0,17.9337,17.9337,17.9003,17.907,37100.0
2010-08-23 11:05:00,26.8,26.84,26.79,26.84,60300.0,17.9003,17.927,17.8936,17.927,60300.0
2010-08-23 11:10:00,26.83,26.86,26.83,26.86,47300.0,17.9204,17.9404,17.9204,17.9404,47300.0
2010-08-23 11:15:00,26.86,26.86,26.83,26.84,12200.0,17.9404,17.9404,17.9204,17.927,12200.0
2010-08-23 11:20:00,26.84,26.84,26.82,26.82,24600.0,17.927,17.927,17.9137,17.9137,24600.0
2010-08-23 11:25:00,26.82,26.83,26.8,26.83,12600.0,17.9137,17.9204,17.9003,17.9204,12600.0
2010-08-23 11:30:00,26.82,26.84,26.82,26.83,25900.0,17.9137,17.927,17.9137,17.9204,25900.0
2010-08-23 11:35:00,26.84,26.84,26.82,26.83,9500.0,17.927,17.927,17.9137,17.9204,9500.0
2010-08-23 11:40:00,26.82,26.84,26.82,26.83,12200.0,17.9137,17.927,17.9137,17.9204,12200.0
2010-08-23 11:45:00,26.83,26.86,26.83,26.85,56200.0,17.9204,17.9404,17.9204,17.9337,56200.0
2010-08-23 11:50:00,26.84,26.85,26.84,26.84,31900.0,17.927,17.9337,17.927,17.927,31900.0
2010-08-23 11:55:00,26.83,26.84,26.81,26.82,33000.0,17.9204,17.927,17.907,17.9137,33000.0
2010-08-23 12:00:00,26.81,26.84,26.81,26.84,39000.0,17.907,17.927,17.907,17.927,39000.0
2010-08-23 12:05:00,26.84,26.85,26.84,26.85,7600.0,17.927,17.9337,17.927,17.9337,7600.0
2010-08-23 12:10:00,26.85,26.86,26.83,26.86,28400.0,17.9337,17.9404,17.9204,17.9404,28400.0
2010-08-23 12:15:00,26.85,26.86,26.84,26.85,6100.0,17.9337,17.9404,17.927,17.9337,6100.0
2010-08-23 12:20:00,26.91,26.91,26.84,26.85,378600.0,17.9738,17.9738,17.927,17.9337,378600.0
2010-08-23 12:25:00,26.85,26.85,26.84,26.85,10600.0,17.9337,17.9337,17.927,17.9337,10600.0
2010-08-23 12:30:00,26.85,26.88,26.85,26.87,19700.0,17.9337,17.9538,17.9337,17.9471,19700.0
2010-08-23 12:35:00,26.86,26.87,26.85,26.85,4100.0,17.9404,17.9471,17.9337,17.9337,4100.0
2010-08-23 12:40:00,26.85,26.86,26.84,26.85,14100.0,17.9337,17.9404,17.927,17.9337,14100.0
2010-08-23 12:45:00,26.85,26.86,26.85,26.86,4100.0,17.9337,17.9404,17.9337,17.9404,4100.0
2010-08-23 12:50:00,26.85,26.87,26.85,26.87,9200.0,17.9337,17.9471,17.9337,17.9471,9200.0
2010-08-23 12:55:00,26.86,26.86,26.85,26.86,8500.0,17.9404,17.9404,17.9337,17.9404,8500.0
2010-08-23 13:00:00,26.86,26.86,26.83,26.84,28700.0,17.9404,17.9404,17.9204,17.927,28700.0
2010-08-23 13:05:00,26.84,26.85,26.83,26.85,48500.0,17.927,17.9337,17.9204,17.9337,48500.0
2010-08-23 13:10:00,26.85,26.86,26.84,26.86,16900.0,17.9337,17.9404,17.927,17.9404,16900.0
2010-08-23 13:15:00,26.86,26.87,26.85,26.87,7000.0,17.9404,17.9471,17.9337,17.9471,7000.0
2010-08-23 13:20:00,26.88,26.89,26.87,26.88,37400.0,17.9538,17.9604,17.9471,17.9538,37400.0
2010-08-23 13:25:00,26.88,26.89,26.88,26.89,10300.0,17.9538,17.9604,17.9538,17.9604,10300.0
2010-08-23 13:30:00,26.89,26.89,26.88,26.88,9900.0,17.9604,17.9604,17.9538,17.9538,9900.0
2010-08-23 13:35:00,26.88,26.88,26.86,26.86,4100.0,17.9538,17.9538,17.9404,17.9404,4100.0
2010-08-23 13:40:00,26.86,26.87,26.85,26.85,72800.0,17.9404,17.9471,17.9337,17.9337,72800.0
2010-08-23 13:45:00,26.86,26.88,26.86,26.88,25400.0,17.9404,17.9538,17.9404,17.9538,25400.0
2010-08-23 13:50:00,26.88,26.89,26.87,26.87,12200.0,17.9538,17.9604,17.9471,17.9471,12200.0
2010-08-23 13:55:00,26.87,26.88,26.86,26.88,8300.0,17.9471,17.9538,17.9404,17.9538,8300.0
2010-08-23 14:00:00,26.87,26.88,26.86,26.87,6900.0,17.9471,17.9538,17.9404,17.9471,6900.0
2010-08-23 14:05:00,26.88,26.93,26.88,26.92,23300.0,17.9538,17.9872,17.9538,17.9805,23300.0
2010-08-23 14:10:00,26.92,26.92,26.91,26.92,13200.0,17.9805,17.9805,17.9738,17.9805,13200.0
2010-08-23 14:15:00,26.92,26.93,26.91,26.91,21200.0,17.9805,17.9872,17.9738,17.9738,21200.0
2010-08-23 14:20:00,26.9,26.91,26.9,26.91,8100.0,17.9671,17.9738,17.9671,17.9738,8100.0
2010-08-23 14:25:00,26.91,26.92,26.89,26.89,19200.0,17.9738,17.9805,17.9604,17.9604,19200.0
2010-08-23 14:30:00,26.89,26.91,26.89,26.9,18900.0,17.9604,17.9738,17.9604,17.9671,18900.0
2010-08-23 14:35:00,26.89,26.91,26.89,26.91,22000.0,17.9604,17.9738,17.9604,17.9738,22000.0
2010-08-23 14:40:00,26.9,26.91,26.89,26.89,45200.0,17.9671,17.9738,17.9604,17.9604,45200.0
2010-08-23 14:45:00,26.89,26.9,26.89,26.89,7400.0,17.9604,17.9671,17.9604,17.9604,7400.0
2010-08-23 14:50:00,26.89,26.89,26.88,26.89,10900.0,17.9604,17.9604,17.9538,17.9604,10900.0
2010-08-23 14:55:00,26.88,26.89,26.87,26.88,10300.0,17.9538,17.9604,17.9471,17.9538,10300.0
2010-08-23 15:00:00,26.89,26.89,26.88,26.89,8600.0,17.9604,17.9604,17.9538,17.9604,8600.0
2010-08-23 15:05:00,26.89,26.9,26.88,26.89,30400.0,17.9604,17.9671,17.9538,17.9604,30400.0
2010-08-23 15:10:00,26.89,26.89,26.88,26.89,9200.0,17.9604,17.9604,17.9538,17.9604,9200.0
2010-08-23 15:15:00,26.89,26.91,26.89,26.89,19600.0,17.9604,17.9738,17.9604,17.9604,19600.0
2010-08-23 15:20:00,26.89,26.9,26.88,26.88,25700.0,17.9604,17.9671,17.9538,17.9538,25700.0
2010-08-23 15:25:00,26.87,26.88,26.84,26.85,75200.0,17.9471,17.9538,17.927,17.9337,75200.0
2010-08-23 15:30:00,26.85,26.86,26.82,26.84,29400.0,17.9337,17.9404,17.9137,17.927,29400.0
2010-08-23 15:35:00,26.84,26.84,26.8,26.81,82100.0,17.927,17.927,17.9003,17.907,82100.0
2010-08-23 15:40:00,26.81,26.84,26.81,26.83,36300.0,17.907,17.927,17.907,17.9204,36300.0
2010-08-23 15:45:00,26.82,26.83,26.8,26.83,155400.0,17.9137,17.9204,17.9003,17.9204,155400.0
2010-08-23 15:50:00,26.83,26.83,26.79,26.79,101400.0,17.9204,17.9204,17.8936,17.8936,101400.0
2010-08-23 15:55:00,26.79,26.8,26.77,26.79,676300.0,17.8936,17.9003,17.8803,17.8936,676300.0
2010-08-24 09:30:00,26.54,26.69,26.53,26.67,142200.0,17.7267,17.8269,17.72,17.8135,142200.0
2010-08-24 09:35:00,26.67,26.69,26.6,26.66,957900.0,17.8135,17.8269,17.7667,17.8068,957900.0
2010-08-24 09:40:00,26.65,26.72,26.65,26.71,331300.0,17.8001,17.8469,17.8001,17.8402,331300.0
2010-08-24 09:45:00,26.71,26.71,26.67,26.68,146400.0,17.8402,17.8402,17.8135,17.8202,146400.0
2010-08-24 09:50:00,26.69,26.69,26.64,26.64,157400.0,17.8269,17.8269,17.7935,17.7935,157400.0
2010-08-24 09:55:00,26.63,26.67,26.63,26.66,347400.0,17.7868,17.8135,17.7868,17.8068,347400.0
2010-08-24 10:00:00,26.65,26.65,26.5,26.62,476400.0,17.8001,17.8001,17.7,17.7801,476400.0
2010-08-24 10:05:00,26.62,26.62,26.6,26.62,72400.0,17.7801,17.7801,17.7667,17.7801,72400.0
2010-08-24 10:10:00,26.62,26.66,26.62,26.63,56900.0,17.7801,17.8068,17.7801,17.7868,56900.0
2010-08-24 10:15:00,26.64,26.69,26.64,26.66,68900.0,17.7935,17.8269,17.7935,17.8068,68900.0
2010-08-24 10:20:00,26.66,26.73,26.66,26.69,263900.0,17.8068,17.8536,17.8068,17.8269,263900.0
2010-08-24 10:25:00,26.69,26.69,26.64,26.65,85200.0,17.8269,17.8269,17.7935,17.8001,85200.0
2010-08-24 10:30:00,26.65,26.66,26.63,26.64,52300.0,17.8001,17.8068,17.7868,17.7935,52300.0
2010-08-24 10:35:00,26.64,26.64,26.63,26.64,35500.0,17.7935,17.7935,17.7868,17.7935,35500.0
2010-08-24 10:40:00,26.65,26.69,26.65,26.68,64900.0,17.8001,17.8269,17.8001,17.8202,64900.0
2010-08-24 10:45:00,26.68,26.68,26.65,26.67,25500.0,17.8202,17.8202,17.8001,17.8135,25500.0
2010-08-24 10:50:00,26.68,26.68,26.64,26.64,22100.0,17.8202,17.8202,17.7935,17.7935,22100.0
2010-08-24 10:55:00,26.65,26.69,26.65,26.69,147800.0,17.8001,17.8269,17.8001,17.8269,147800.0
2010-08-24 11:00:00,26.69,26.7,26.68,26.7,113300.0,17.8269,17.8335,17.8202,17.8335,113300.0
2010-08-24 11:05:00,26.7,26.7,26.67,26.68,107400.0,17.8335,17.8335,17.8135,17.8202,107400.0
2010-08-24 11:10:00,26.67,26.69,26.66,26.67,70800.0,17.8135,17.8269,17.8068,17.8135,70800.0
2010-08-24 11:15:00,26.67,26.67,26.65,26.67,41100.0,17.8135,17.8135,17.8001,17.8135,41100.0
2010-08-24 11:20:00,26.66,26.7,26.66,26.69,72100.0,17.8068,17.8335,17.8068,17.8269,72100.0
2010-08-24 11:25:00,26.69,26.7,26.68,26.7,31100.0,17.8269,17.8335,17.8202,17.8335,31100.0
2010-08-24 11:30:00,26.71,26.71,26.68,26.7,117300.0,17.8402,17.8402,17.8202,17.8335,117300.0
2010-08-24 11:35:00,26.7,26.73,26.7,26.72,15600.0,17.8335,17.8536,17.8335,17.8469,15600.0
2010-08-24 11:40:00,26.72,26.74,26.72,26.72,104900.0,17.8469,17.8603,17.8469,17.8469,104900.0
2010-08-24 11:45:00,26.71,26.73,26.7,26.71,26200.0,17.8402,17.8536,17.8335,17.8402,26200.0
2010-08-24 11:50:00,26.71,26.71,26.7,26.7,17000.0,17.8402,17.8402,17.8335,17.8335,17000.0
2010-08-24 11:55:00,26.7,26.71,26.69,26.69,11300.0,17.8335,17.8402,17.8269,17.8269,11300.0
2010-08-24 12:00:00,26.69,26.7,26.68,26.7,6200.0,17.8269,17.8335,17.8202,17.8335,6200.0
2010-08-24 12:05:00,26.71,26.71,26.69,26.7,10200.0,17.8402,17.8402,17.8269,17.8335,10200.0
2010-08-24 12:10:00,26.71,26.73,26.69,26.69,26500.0,17.8402,17.8536,17.8269,17.8269,26500.0
2010-08-24 12:15:00,26.69,26.7,26.69,26.69,20800.0,17.8269,17.8335,17.8269,17.8269,20800.0
2010-08-24 12:20:00,26.69,26.69,26.66,26.66,18100.0,17.8269,17.8269,17.8068,17.8068,18100.0
2010-08-24 12:25:00,26.67,26.68,26.66,26.66,24200.0,17.8135,17.8202,17.8068,17.8068,24200.0
2010-08-24 12:30:00,26.67,26.71,26.67,26.7,52000.0,17.8135,17.8402,17.8135,17.8335,52000.0
2010-08-24 12:35:00,26.7,26.72,26.69,26.72,50600.0,17.8335,17.8469,17.8269,17.8469,50600.0
2010-08-24 12:40:00,26.71,26.72,26.7,26.71,87900.0,17.8402,17.8469,17.8335,17.8402,87900.0
2010-08-24 12:45:00,26.71,26.72,26.69,26.69,36800.0,17.8402,17.8469,17.8269,17.8269,36800.0
2010-08-24 12:50:00,26.69,26.69,26.67,26.69,148100.0,17.8269,17.8269,17.8135,17.8269,148100.0
2010-08-24 12:55:00,26.68,26.7,26.68,26.69,31000.0,17.8202,17.8335,17.8202,17.8269,31000.0
2010-08-24 13:00:00,26.69,26.69,26.67,26.67,40400.0,17.8269,17.8269,17.8135,17.8135,40400.0
2010-08-24 13:05:00,26.66,26.7,26.66,26.69,27500.0,17.8068,17.8335,17.8068,17.8269,27500.0
2010-08-24 13:10:00,26.69,26.71,26.69,26.7,33800.0,17.8269,17.8402,17.8269,17.8335,33800.0
2010-08-24 13:15:00,26.7,26.72,26.69,26.72,10900.0,17.8335,17.8469,17.8269,17.8469,10900.0
2010-08-24 13:20:00,26.71,26.73,26.71,26.73,11800.0,17.8402,17.8536,17.8402,17.8536,11800.0
2010-08-24 13:25:00,26.72,26.76,26.72,26.76,104900.0,17.8469,17.8736,17.8469,17.8736,104900.0
2010-08-24 13:30:00,26.77,26.77,26.72,26.73,150400.0,17.8803,17.8803,17.8469,17.8536,150400.0
2010-08-24 13:35:00,26.73,26.73,26.72,26.72,7000.0,17.8536,17.8536,17.8469,17.8469,7000.0
2010-08-24 13:40:00,26.73,26.73,26.67,26.67,134800.0,17.8536,17.8536,17.8135,17.8135,134800.0
2010-08-24 13:45:00,26.66,26.68,26.65,26.65,31500.0,17.8068,17.8202,17.8001,17.8001,31500.0
2010-08-24 13:50:00,26.66,26.67,26.64,26.64,87200.0,17.8068,17.8135,17.7935,17.7935,87200.0
2010-08-24 13:55:00,26.64,26.66,26.63,26.65,29500.0,17.7935,17.8068,17.7868,17.8001,29500.0
2010-08-24 14:00:00,26.66,26.68,26.64,26.67,65100.0,17.8068,17.8202,17.7935,17.8135,65100.0
2010-08-24 14:05:00,26.66,26.68,26.66,26.66,18300.0,17.8068,17.8202,17.8068,17.8068,18300.0
2010-08-24 14:10:00,26.65,26.65,26.64,26.65,37200.0,17.8001,17.8001,17.7935,17.8001,37200.0
2010-08-24 14:15:00,26.66,26.7,26.65,26.69,137500.0,17.8068,17.8335,17.8001,17.8269,137500.0
2010-08-24 14:20:00,26.69,26.71,26.68,26.7,28600.0,17.8269,17.8402,17.8202,17.8335,28600.0
2010-08-24 14:25:00,26.71,26.72,26.67,26.67,45500.0,17.8402,17.8469,17.8135,17.8135,45500.0
2010-08-24 14:30:00,26.67,26.67,26.65,26.67,52300.0,17.8135,17.8135,17.8001,17.8135,52300.0
2010-08-24 14:35:00,26.67,26.72,26.67,26.72,68100.0,17.8135,17.8469,17.8135,17.8469,68100.0
2010-08-24 14:40:00,26.72,26.73,26.69,26.7,99600.0,17.8469,17.8536,17.8269,17.8335,99600.0
2010-08-24 14:45:00,26.7,26.72,26.7,26.7,32600.0,17.8335,17.8469,17.8335,17.8335,32600.0
2010-08-24 14:50:00,26.7,26.71,26.68,26.7,51800.0,17.8335,17.8402,17.8202,17.8335,51800.0
2010-08-24 14:55:00,26.7,26.72,26.69,26.71,57500.0,17.8335,17.8469,17.8269,17.8402,57500.0
2010-08-24 15:00:00,26.72,26.75,26.7,26.75,48100.0,17.8469,17.8669,17.8335,17.8669,48100.0
2010-08-24 15:05:00,26.74,26.76,26.73,26.76,46400.0,17.8603,17.8736,17.8536,17.8736,46400.0
2010-08-24 15:10:00,26.75,26.75,26.72,26.73,39500.0,17.8669,17.8669,17.8469,17.8536,39500.0
2010-08-24 15:15:00,26.72,26.75,26.71,26.74,32100.0,17.8469,17.8669,17.8402,17.8603,32100.0
2010-08-24 15:20:00,26.75,26.76,26.72,26.76,70200.0,17.8669,17.8736,17.8469,17.8736,70200.0
2010-08-24 15:25:00,26.77,26.8,26.76,26.77,178600.0,17.8803,17.9003,17.8736,17.8803,178600.0
2010-08-24 15:30:00,26.76,26.77,26.75,26.75,39300.0,17.8736,17.8803,17.8669,17.8669,39300.0
2010-08-24 15:35:00,26.74,26.75,26.69,26.71,156300.0,17.8603,17.8669,17.8269,17.8402,156300.0
2010-08-24 15:40:00,26.7,26.71,26.68,26.71,115000.0,17.8335,17.8402,17.8202,17.8402,115000.0
2010-08-24 15:45:00,26.7,26.72,26.67,26.7,197000.0,17.8335,17.8469,17.8135,17.8335,197000.0
2010-08-24 15:50:00,26.7,26.71,26.64,26.64,239100.0,17.8335,17.8402,17.7935,17.7935,239100.0
2010-08-24 15:55:00,26.65,26.68,26.64,26.68,516900.0,17.8001,17.8202,17.7935,17.8202,516900.0
2010-08-25 09:30:00,26.52,26.64,26.52,26.63,82500.0,17.7133,17.7935,17.7133,17.7868,82500.0
2010-08-25 09:35:00,26.63,26.65,26.58,26.64,105700.0,17.7868,17.8001,17.7534,17.7935,105700.0
2010-08-25 09:40:00,26.64,26.65,26.58,26.59,226400.0,17.7935,17.8001,17.7534,17.7601,226400.0
2010-08-25 09:45:00,26.59,26.59,26.56,26.57,128300.0,17.7601,17.7601,17.74,17.7467,128300.0
2010-08-25 09:50:00,26.57,26.58,26.53,26.56,67100.0,17.7467,17.7534,17.72,17.74,67100.0
2010-08-25 09:55:00,26.55,26.56,26.52,26.56,193900.0,17.7333,17.74,17.7133,17.74,193900.0
2010-08-25 10:00:00,26.55,26.58,26.49,26.54,990800.0,17.7333,17.7534,17.6933,17.7267,990800.0
2010-08-25 10:05:00,26.54,26.59,26.54,26.58,124300.0,17.7267,17.7601,17.7267,17.7534,124300.0
2010-08-25 10:10:00,26.57,26.57,26.52,26.53,51600.0,17.7467,17.7467,17.7133,17.72,51600.0
2010-08-25 10:15:00,26.54,26.56,26.53,26.54,109400.0,17.7267,17.74,17.72,17.7267,109400.0
2010-08-25 10:20:00,26.54,26.56,26.53,26.55,27800.0,17.7267,17.74,17.72,17.7333,27800.0
2010-08-25 10:25:00,26.55,26.56,26.54,26.55,34200.0,17.7333,17.74,17.7267,17.7333,34200.0
2010-08-25 10:30:00,26.54,26.55,26.53,26.53,120100.0,17.7267,17.7333,17.72,17.72,120100.0
2010-08-25 10:35:00,26.54,26.54,26.49,26.51,181900.0,17.7267,17.7267,17.6933,17.7066,181900.0
2010-08-25 10:40:00,26.52,26.54,26.51,26.54,57000.0,17.7133,17.7267,17.7066,17.7267,57000.0
2010-08-25 10:45:00,26.54,26.57,26.53,26.57,111800.0,17.7267,17.7467,17.72,17.7467,111800.0
2010-08-25 10:50:00,26.57,26.58,26.55,26.55,36800.0,17.7467,17.7534,17.7333,17.7333,36800.0
2010-08-25 10:55:00,26.56,26.6,26.56,26.57,88800.0,17.74,17.7667,17.74,17.7467,88800.0
2010-08-25 11:00:00,26.58,26.61,26.57,26.59,75800.0,17.7534,17.7734,17.7467,17.7601,75800.0
2010-08-25 11:05:00,26.59,26.6,26.58,26.6,20800.0,17.7601,17.7667,17.7534,17.7667,20800.0
2010-08-25 11:10:00,26.6,26.61,26.55,26.57,212600.0,17.7667,17.7734,17.7333,17.7467,212600.0
2010-08-25 11:15:00,26.57,26.6,26.57,26.59,73500.0,17.7467,17.7667,17.7467,17.7601,73500.0
2010-08-25 11:20:00,26.59,26.62,26.58,26.59,108700.0,17.7601,17.7801,17.7534,17.7601,108700.0
2010-08-25 11:25:00,26.59,26.62,26.59,26.6,52200.0,17.7601,17.7801,17.7601,17.7667,52200.0
2010-08-25 11:30:00,26.61,26.62,26.59,26.59,60500.0,17.7734,17.7801,17.7601,17.7601,60500.0
2010-08-25 11:35:00,26.59,26.6,26.59,26.59,11200.0,17.7601,17.7667,17.7601,17.7601,11200.0
2010-08-25 11:40:00,26.58,26.58,26.57,26.58,27200.0,17.7534,17.7534,17.7467,17.7534,27200.0
2010-08-25 11:45:00,26.57,26.58,26.56,26.58,10000.0,17.7467,17.7534,17.74,17.7534,10000.0
2010-08-25 11:50:00,26.57,26.58,26.57,26.58,3300.0,17.7467,17.7534,17.7467,17.7534,3300.0
2010-08-25 11:55:00,26.58,26.61,26.58,26.6,28200.0,17.7534,17.7734,17.7534,17.7667,28200.0
2010-08-25 12:00:00,26.6,26.61,26.58,26.6,24500.0,17.7667,17.7734,17.7534,17.7667,24500.0
2010-08-25 12:05:00,26.6,26.61,26.58,26.59,12100.0,17.7667,17.7734,17.7534,17.7601,12100.0
2010-08-25 12:10:00,26.58,26.62,26.58,26.61,21500.0,17.7534,17.7801,17.7534,17.7734,21500.0
2010-08-25 12:15:00,26.6,26.6,26.59,26.6,14600.0,17.7667,17.7667,17.7601,17.7667,14600.0
2010-08-25 12:20:00,26.59,26.6,26.58,26.59,9600.0,17.7601,17.7667,17.7534,17.7601,9600.0
2010-08-25 12:25:00,26.59,26.59,26.58,26.59,3100.0,17.7601,17.7601,17.7534,17.7601,3100.0
2010-08-25 12:30:00,26.59,26.61,26.57,26.57,91900.0,17.7601,17.7734,17.7467,17.7467,91900.0
2010-08-25 12:35:00,26.57,26.58,26.57,26.57,4200.0,17.7467,17.7534,17.7467,17.7467,4200.0
2010-08-25 12:40:00,26.57,26.57,26.56,26.57,6300.0,17.7467,17.7467,17.74,17.7467,6300.0
2010-08-25 12:45:00,26.57,26.58,26.57,26.58,3100.0,17.7467,17.7534,17.7467,17.7534,3100.0
2010-08-25 12:50:00,26.58,26.58,26.57,26.57,8200.0,17.7534,17.7534,17.7467,17.7467,8200.0
2010-08-25 12:55:00,26.57,26.58,26.56,26.57,5800.0,17.7467,17.7534,17.74,17.7467,5800.0
2010-08-25 13:00:00,26.57,26.59,26.56,26.59,28200.0,17.7467,17.7601,17.74,17.7601,28200.0
2010-08-25 13:05:00,26.59,26.59,26.58,26.59,4900.0,17.7601,17.7601,17.7534,17.7601,4900.0
2010-08-25 13:10:00,26.59,26.62,26.59,26.61,47600.0,17.7601,17.7801,17.7601,17.7734,47600.0
2010-08-25 13:15:00,26.6,26.62,26.6,26.62,40700.0,17.7667,17.7801,17.7667,17.7801,40700.0
2010-08-25 13:20:00,26.62,26.63,26.6,26.62,21200.0,17.7801,17.7868,17.7667,17.7801,21200.0
2010-08-25 13:25:00,26.62,26.63,26.6,26.6,38200.0,17.7801,17.7868,17.7667,17.7667,38200.0
2010-08-25 13:30:00,26.61,26.61,26.59,26.6,10100.0,17.7734,17.7734,17.7601,17.7667,10100.0
2010-08-25 13:35:00,26.6,26.62,26.59,26.61,72000.0,17.7667,17.7801,17.7601,17.7734,72000.0
2010-08-25 13:40:00,26.61,26.62,26.6,26.62,9000.0,17.7734,17.7801,17.7667,17.7801,9000.0
2010-08-25 13:45:00,26.62,26.64,26.62,26.62,94000.0,17.7801,17.7935,17.7801,17.7801,94000.0
2010-08-25 13:50:00,26.63,26.63,26.62,26.62,4500.0,17.7868,17.7868,17.7801,17.7801,4500.0
2010-08-25 13:55:00,26.63,26.65,26.63,26.63,31400.0,17.7868,17.8001,17.7868,17.7868,31400.0
2010-08-25 14:00:00,26.64,26.65,26.62,26.65,73900.0,17.7935,17.8001,17.7801,17.8001,73900.0
2010-08-25 14:05:00,26.65,26.66,26.64,26.65,23200.0,17.8001,17.8068,17.7935,17.8001,23200.0
2010-08-25 14:10:00,26.65,26.68,26.63,26.67,55900.0,17.8001,17.8202,17.7868,17.8135,55900.0
2010-08-25 14:15:00,26.66,26.66,26.64,26.65,18600.0,17.8068,17.8068,17.7935,17.8001,18600.0
2010-08-25 14:20:00,26.65,26.65,26.64,26.64,17500.0,17.8001,17.8001,17.7935,17.7935,17500.0
2010-08-25 14:25:00,26.64,26.65,26.63,26.64,10800.0,17.7935,17.8001,17.7868,17.7935,10800.0
2010-08-25 14:30:00,26.65,26.67,26.64,26.67,15900.0,17.8001,17.8135,17.7935,17.8135,15900.0
2010-08-25 14:35:00,26.68,26.7,26.67,26.69,182400.0,17.8202,17.8335,17.8135,17.8269,182400.0
2010-08-25 14:40:00,26.69,26.7,26.69,26.69,12600.0,17.8269,17.8335,17.8269,17.8269,12600.0
2010-08-25 14:45:00,26.68,26.72,26.68,26.69,80500.0,17.8202,17.8469,17.8202,17.8269,80500.0
2010-08-25 14:50:00,26.69,26.7,26.68,26.69,212400.0,17.8269,17.8335,17.8202,17.8269,212400.0
2010-08-25 14:55:00,26.69,26.72,26.69,26.71,23900.0,17.8269,17.8469,17.8269,17.8402,23900.0
2010-08-25 15:00:00,26.71,26.72,26.69,26.69,15700.0,17.8402,17.8469,17.8269,17.8269,15700.0
2010-08-25 15:05:00,26.69,26.7,26.68,26.69,87900.0,17.8269,17.8335,17.8202,17.8269,87900.0
2010-08-25 15:10:00,26.7,26.71,26.7,26.71,17400.0,17.8335,17.8402,17.8335,17.8402,17400.0
2010-08-25 15:15:00,26.71,26.72,26.68,26.69,81800.0,17.8402,17.8469,17.8202,17.8269,81800.0
2010-08-25 15:20:00,26.69,26.69,26.66,26.68,40000.0,17.8269,17.8269,17.8068,17.8202,40000.0
2010-08-25 15:25:00,26.69,26.69,26.68,26.68,27800.0,17.8269,17.8269,17.8202,17.8202,27800.0
2010-08-25 15:30:00,26.69,26.77,26.68,26.77,43800.0,17.8269,17.8803,17.8202,17.8803,43800.0
2010-08-25 15:35:00,26.77,26.79,26.76,26.78,37700.0,17.8803,17.8936,17.8736,17.887,37700.0
2010-08-25 15:40:00,26.77,26.8,26.75,26.79,122000.0,17.8803,17.9003,17.8669,17.8936,122000.0
2010-08-25 15:45:00,26.8,26.8,26.77,26.77,133800.0,17.9003,17.9003,17.8803,17.8803,133800.0
2010-08-25 15:50:00,26.78,26.78,26.72,26.73,232200.0,17.887,17.887,17.8469,17.8536,232200.0
2010-08-25 15:55:00,26.73,26.73,26.71,26.71,390700.0,17.8536,17.8536,17.8402,17.8402,390700.0
2010-08-26 09:30:00,26.74,26.82,26.72,26.72,99900.0,17.8603,17.9137,17.8469,17.8469,99900.0
2010-08-26 09:35:00,26.72,26.73,26.67,26.68,65200.0,17.8469,17.8536,17.8135,17.8202,65200.0
2010-08-26 09:40:00,26.67,26.68,26.65,26.67,149300.0,17.8135,17.8202,17.8001,17.8135,149300.0
2010-08-26 09:45:00,26.67,26.67,26.65,26.65,76300.0,17.8135,17.8135,17.8001,17.8001,76300.0
2010-08-26 09:50:00,26.65,26.65,26.6,26.6,593900.0,17.8001,17.8001,17.7667,17.7667,593900.0
2010-08-26 09:55:00,26.61,26.65,26.61,26.65,40000.0,17.7734,17.8001,17.7734,17.8001,40000.0
2010-08-26 10:00:00,26.64,26.66,26.63,26.65,201500.0,17.7935,17.8068,17.7868,17.8001,201500.0
2010-08-26 10:05:00,26.64,26.66,26.62,26.66,134600.0,17.7935,17.8068,17.7801,17.8068,134600.0
2010-08-26 10:10:00,26.66,26.67,26.63,26.64,76700.0,17.8068,17.8135,17.7868,17.7935,76700.0
2010-08-26 10:15:00,26.63,26.64,26.62,26.62,216700.0,17.7868,17.7935,17.7801,17.7801,216700.0
2010-08-26 10:20:00,26.63,26.64,26.61,26.62,71600.0,17.7868,17.7935,17.7734,17.7801,71600.0
2010-08-26 10:25:00,26.62,26.62,26.6,26.61,66500.0,17.7801,17.7801,17.7667,17.7734,66500.0
2010-08-26 10:30:00,26.61,26.64,26.61,26.63,111600.0,17.7734,17.7935,17.7734,17.7868,111600.0
2010-08-26 10:35:00,26.63,26.66,26.63,26.65,62900.0,17.7868,17.8068,17.7868,17.8001,62900.0
2010-08-26 10:40:00,26.65,26.67,26.65,26.65,391400.0,17.8001,17.8135,17.8001,17.8001,391400.0
2010-08-26 10:45:00,26.65,26.66,26.63,26.63,88600.0,17.8001,17.8068,17.7868,17.7868,88600.0
2010-08-26 10:50:00,26.62,26.64,26.61,26.62,41500.0,17.7801,17.7935,17.7734,17.7801,41500.0
2010-08-26 10:55:00,26.61,26.63,26.6,26.63,27900.0,17.7734,17.7868,17.7667,17.7868,27900.0
2010-08-26 11:00:00,26.63,26.64,26.58,26.6,75100.0,17.7868,17.7935,17.7534,17.7667,75100.0
2010-08-26 11:05:00,26.59,26.6,26.51,26.52,222800.0,17.7601,17.7667,17.7066,17.7133,222800.0
2010-08-26 11:10:00,26.52,26.55,26.52,26.55,176600.0,17.7133,17.7333,17.7133,17.7333,176600.0
2010-08-26 11:15:00,26.55,26.58,26.55,26.58,95200.0,17.7333,17.7534,17.7333,17.7534,95200.0
2010-08-26 11:20:00,26.58,26.59,26.55,26.55,77600.0,17.7534,17.7601,17.7333,17.7333,77600.0
2010-08-26 11:25:00,26.56,26.57,26.55,26.56,38300.0,17.74,17.7467,17.7333,17.74,38300.0
2010-08-26 11:30:00,26.57,26.59,26.55,26.59,35900.0,17.7467,17.7601,17.7333,17.7601,35900.0
2010-08-26 11:35:00,26.59,26.59,26.57,26.57,253300.0,17.7601,17.7601,17.7467,17.7467,253300.0
2010-08-26 11:40:00,26.57,26.58,26.54,26.56,132900.0,17.7467,17.7534,17.7267,17.74,132900.0
2010-08-26 11:45:00,26.56,26.57,26.55,26.57,125400.0,17.74,17.7467,17.7333,17.7467,125400.0
2010-08-26 11:50:00,26.56,26.56,26.53,26.53,172700.0,17.74,17.74,17.72,17.72,172700.0
2010-08-26 11:55:00,26.53,26.59,26.53,26.59,82500.0,17.72,17.7601,17.72,17.7601,82500.0
2010-08-26 12:00:00,26.59,26.6,26.59,26.59,165000.0,17.7601,17.7667,17.7601,17.7601,165000.0
2010-08-26 12:05:00,26.59,26.6,26.58,26.58,39800.0,17.7601,17.7667,17.7534,17.7534,39800.0
2010-08-26 12:10:00,26.58,26.58,26.58,26.58,43000.0,17.7534,17.7534,17.7534,17.7534,43000.0
2010-08-26 12:15:00,26.58,26.58,26.56,26.58,16100.0,17.7534,17.7534,17.74,17.7534,16100.0
2010-08-26 12:20:00,26.58,26.61,26.58,26.6,31300.0,17.7534,17.7734,17.7534,17.7667,31300.0
2010-08-26 12:25:00,26.6,26.6,26.59,26.6,8200.0,17.7667,17.7667,17.7601,17.7667,8200.0
2010-08-26 12:30:00,26.6,26.6,26.59,26.6,21300.0,17.7667,17.7667,17.7601,17.7667,21300.0
2010-08-26 12:35:00,26.61,26.62,26.6,26.61,31600.0,17.7734,17.7801,17.7667,17.7734,31600.0
2010-08-26 12:40:00,26.6,26.6,26.59,26.6,55900.0,17.7667,17.7667,17.7601,17.7667,55900.0
2010-08-26 12:45:00,26.6,26.61,26.6,26.6,61200.0,17.7667,17.7734,17.7667,17.7667,61200.0
2010-08-26 12:50:00,26.6,26.6,26.55,26.55,75000.0,17.7667,17.7667,17.7333,17.7333,75000.0
2010-08-26 12:55:00,26.56,26.58,26.55,26.58,58400.0,17.74,17.7534,17.7333,17.7534,58400.0
2010-08-26 13:00:00,26.58,26.6,26.58,26.59,28800.0,17.7534,17.7667,17.7534,17.7601,28800.0
2010-08-26 13:05:00,26.59,26.59,26.57,26.57,67500.0,17.7601,17.7601,17.7467,17.7467,67500.0
2010-08-26 13:10:00,26.57,26.57,26.54,26.54,79800.0,17.7467,17.7467,17.7267,17.7267,79800.0
2010-08-26 13:15:00,26.54,26.57,26.54,26.56,46200.0,17.7267,17.7467,17.7267,17.74,46200.0
2010-08-26 13:20:00,26.56,26.58,26.56,26.58,57200.0,17.74,17.7534,17.74,17.7534,57200.0
2010-08-26 13:25:00,26.58,26.58,26.57,26.57,27000.0,17.7534,17.7534,17.7467,17.7467,27000.0
2010-08-26 13:30:00,26.57,26.59,26.57,26.59,36700.0,17.7467,17.7601,17.7467,17.7601,36700.0
2010-08-26 13:35:00,26.59,26.59,26.58,26.59,13100.0,17.7601,17.7601,17.7534,17.7601,13100.0
2010-08-26 13:40:00,26.59,26.6,26.58,26.58,100900.0,17.7601,17.7667,17.7534,17.7534,100900.0
2010-08-26 13:45:00,26.58,26.59,26.57,26.57,16100.0,17.7534,17.7601,17.7467,17.7467,16100.0
2010-08-26 13:50:00,26.57,26.58,26.57,26.57,12800.0,17.7467,17.7534,17.7467,17.7467,12800.0
2010-08-26 13:55:00,26.58,26.58,26.55,26.56,47100.0,17.7534,17.7534,17.7333,17.74,47100.0
2010-08-26 14:00:00,26.55,26.57,26.55,26.56,6900.0,17.7333,17.7467,17.7333,17.74,6900.0
2010-08-26 14:05:00,26.55,26.56,26.54,26.54,29900.0,17.7333,17.74,17.7267,17.7267,29900.0
2010-08-26 14:10:00,26.53,26.54,26.5,26.52,25700.0,17.72,17.7267,17.7,17.7133,25700.0
2010-08-26 14:15:00,26.52,26.52,26.5,26.5,30800.0,17.7133,17.7133,17.7,17.7,30800.0
2010-08-26 14:20:00,26.51,26.52,26.5,26.51,14000.0,17.7066,17.7133,17.7,17.7066,14000.0
2010-08-26 14:25:00,26.51,26.53,26.51,26.52,22600.0,17.7066,17.72,17.7066,17.7133,22600.0
2010-08-26 14:30:00,26.52,26.52,26.49,26.51,32400.0,17.7133,17.7133,17.6933,17.7066,32400.0
2010-08-26 14:35:00,26.52,26.52,26.51,26.52,31600.0,17.7133,17.7133,17.7066,17.7133,31600.0
2010-08-26 14:40:00,26.52,26.53,26.51,26.52,24100.0,17.7133,17.72,17.7066,17.7133,24100.0
2010-08-26 14:45:00,26.51,26.51,26.48,26.5,230200.0,17.7066,17.7066,17.6866,17.7,230200.0
2010-08-26 14:50:00,26.5,26.51,26.5,26.5,16800.0,17.7,17.7066,17.7,17.7,16800.0
2010-08-26 14:55:00,26.49,26.49,26.46,26.48,66100.0,17.6933,17.6933,17.6732,17.6866,66100.0
2010-08-26 15:00:00,26.48,26.5,26.48,26.49,21400.0,17.6866,17.7,17.6866,17.6933,21400.0
2010-08-26 15:05:00,26.49,26.51,26.47,26.5,45900.0,17.6933,17.7066,17.6799,17.7,45900.0
2010-08-26 15:10:00,26.51,26.51,26.5,26.51,56300.0,17.7066,17.7066,17.7,17.7066,56300.0
2010-08-26 15:15:00,26.51,26.53,26.5,26.53,79800.0,17.7066,17.72,17.7,17.72,79800.0
2010-08-26 15:20:00,26.54,26.57,26.53,26.55,105800.0,17.7267,17.7467,17.72,17.7333,105800.0
2010-08-26 15:25:00,26.54,26.55,26.53,26.55,36900.0,17.7267,17.7333,17.72,17.7333,36900.0
2010-08-26 15:30:00,26.55,26.56,26.53,26.56,27300.0,17.7333,17.74,17.72,17.74,27300.0
2010-08-26 15:35:00,26.55,26.58,26.55,26.57,64100.0,17.7333,17.7534,17.7333,17.7467,64100.0
2010-08-26 15:40:00,26.57,26.63,26.57,26.63,104100.0,17.7467,17.7868,17.7467,17.7868,104100.0
2010-08-26 15:45:00,26.62,26.62,26.59,26.61,236700.0,17.7801,17.7801,17.7601,17.7734,236700.0
2010-08-26 15:50:00,26.6,26.61,26.57,26.59,272000.0,17.7667,17.7734,17.7467,17.7601,272000.0
2010-08-26 15:55:00,26.58,26.6,26.52,26.55,608800.0,17.7534,17.7667,17.7133,17.7333,608800.0
2010-08-27 09:30:00,26.68,26.68,26.62,26.63,79800.0,17.8202,17.8202,17.7801,17.7868,79800.0
2010-08-27 09:35:00,26.63,26.64,26.61,26.62,61300.0,17.7868,17.7935,17.7734,17.7801,61300.0
2010-08-27 09:40:00,26.62,26.62,26.58,26.58,41000.0,17.7801,17.7801,17.7534,17.7534,41000.0
2010-08-27 09:45:00,26.57,26.57,26.53,26.53,22800.0,17.7467,17.7467,17.72,17.72,22800.0
2010-08-27 09:50:00,26.53,26.55,26.53,26.54,37800.0,17.72,17.7333,17.72,17.7267,37800.0
2010-08-27 09:55:00,26.55,26.57,26.48,26.49,288500.0,17.7333,17.7467,17.6866,17.6933,288500.0
2010-08-27 10:00:00,26.49,26.52,26.38,26.44,513700.0,17.6933,17.7133,17.6198,17.6599,513700.0
2010-08-27 10:05:00,26.44,26.44,26.35,26.4,311100.0,17.6599,17.6599,17.5998,17.6332,311100.0
2010-08-27 10:10:00,26.4,26.48,26.4,26.46,359900.0,17.6332,17.6866,17.6332,17.6732,359900.0
2010-08-27 10:15:00,26.47,26.49,26.45,26.47,163400.0,17.6799,17.6933,17.6666,17.6799,163400.0
2010-08-27 10:20:00,26.47,26.47,26.44,26.47,151400.0,17.6799,17.6799,17.6599,17.6799,151400.0
2010-08-27 10:25:00,26.47,26.52,26.47,26.5,192200.0,17.6799,17.7133,17.6799,17.7,192200.0
2010-08-27 10:30:00,26.5,26.55,26.5,26.52,46100.0,17.7,17.7333,17.7,17.7133,46100.0
2010-08-27 10:35:00,26.51,26.54,26.5,26.52,152100.0,17.7066,17.7267,17.7,17.7133,152100.0
2010-08-27 10:40:00,26.53,26.55,26.53,26.53,51300.0,17.72,17.7333,17.72,17.72,51300.0
2010-08-27 10:45:00,26.53,26.53,26.5,26.5,5600.0,17.72,17.72,17.7,17.7,5600.0
2010-08-27 10:50:00,26.5,26.51,26.48,26.5,67300.0,17.7,17.7066,17.6866,17.7,67300.0
2010-08-27 10:55:00,26.49,26.51,26.47,26.51,82900.0,17.6933,17.7066,17.6799,17.7066,82900.0
2010-08-27 11:00:00,26.51,26.54,26.51,26.54,54600.0,17.7066,17.7267,17.7066,17.7267,54600.0
2010-08-27 11:05:00,26.54,26.61,26.53,26.58,171700.0,17.7267,17.7734,17.72,17.7534,171700.0
2010-08-27 11:10:00,26.59,26.6,26.57,26.59,23400.0,17.7601,17.7667,17.7467,17.7601,23400.0
2010-08-27 11:15:00,26.6,26.63,26.59,26.59,42200.0,17.7667,17.7868,17.7601,17.7601,42200.0
2010-08-27 11:20:00,26.6,26.61,26.59,26.61,49700.0,17.7667,17.7734,17.7601,17.7734,49700.0
2010-08-27 11:25:00,26.61,26.61,26.58,26.6,72500.0,17.7734,17.7734,17.7534,17.7667,72500.0
2010-08-27 11:30:00,26.6,26.62,26.59,26.59,133200.0,17.7667,17.7801,17.7601,17.7601,133200.0
2010-08-27 11:35:00,26.58,26.58,26.57,26.57,23700.0,17.7534,17.7534,17.7467,17.7467,23700.0
2010-08-27 11:40:00,26.56,26.57,26.55,26.57,25200.0,17.74,17.7467,17.7333,17.7467,25200.0
2010-08-27 11:45:00,26.57,26.59,26.57,26.58,11000.0,17.7467,17.7601,17.7467,17.7534,11000.0
2010-08-27 11:50:00,26.59,26.59,26.58,26.58,27900.0,17.7601,17.7601,17.7534,17.7534,27900.0
2010-08-27 11:55:00,26.58,26.58,26.56,26.57,23900.0,17.7534,17.7534,17.74,17.7467,23900.0
2010-08-27 12:00:00,26.58,26.59,26.57,26.58,87400.0,17.7534,17.7601,17.7467,17.7534,87400.0
2010-08-27 12:05:00,26.58,26.59,26.58,26.59,33400.0,17.7534,17.7601,17.7534,17.7601,33400.0
2010-08-27 12:10:00,26.6,26.6,26.58,26.59,7300.0,17.7667,17.7667,17.7534,17.7601,7300.0
2010-08-27 12:15:00,26.59,26.61,26.59,26.61,153900.0,17.7601,17.7734,17.7601,17.7734,153900.0
2010-08-27 12:20:00,26.61,26.61,26.58,26.6,242800.0,17.7734,17.7734,17.7534,17.7667,242800.0
2010-08-27 12:25:00,26.6,26.61,26.59,26.6,222500.0,17.7667,17.7734,17.7601,17.7667,222500.0
2010-08-27 12:30:00,26.6,26.61,26.6,26.61,118100.0,17.7667,17.7734,17.7667,17.7734,118100.0
2010-08-27 12:35:00,26.61,26.61,26.59,26.59,150300.0,17.7734,17.7734,17.7601,17.7601,150300.0
2010-08-27 12:40:00,26.59,26.59,26.58,26.59,30200.0,17.7601,17.7601,17.7534,17.7601,30200.0
2010-08-27 12:45:00,26.58,26.59,26.57,26.58,179900.0,17.7534,17.7601,17.7467,17.7534,179900.0
2010-08-27 12:50:00,26.58,26.58,26.57,26.57,135700.0,17.7534,17.7534,17.7467,17.7467,135700.0
2010-08-27 12:55:00,26.58,26.58,26.55,26.55,51200.0,17.7534,17.7534,17.7333,17.7333,51200.0
2010-08-27 13:00:00,26.56,26.56,26.55,26.56,60500.0,17.74,17.74,17.7333,17.74,60500.0
2010-08-27 13:05:00,26.56,26.57,26.55,26.57,94000.0,17.74,17.7467,17.7333,17.7467,94000.0
2010-08-27 13:10:00,26.56,26.57,26.55,26.55,64000.0,17.74,17.7467,17.7333,17.7333,64000.0
2010-08-27 13:15:00,26.54,26.56,26.54,26.55,73700.0,17.7267,17.74,17.7267,17.7333,73700.0
2010-08-27 13:20:00,26.55,26.57,26.55,26.56,58700.0,17.7333,17.7467,17.7333,17.74,58700.0
2010-08-27 13:25:00,26.56,26.58,26.56,26.58,9400.0,17.74,17.7534,17.74,17.7534,9400.0
2010-08-27 13:30:00,26.58,26.6,26.57,26.59,51100.0,17.7534,17.7667,17.7467,17.7601,51100.0
2010-08-27 13:35:00,26.6,26.62,26.58,26.58,105700.0,17.7667,17.7801,17.7534,17.7534,105700.0
2010-08-27 13:40:00,26.58,26.58,26.56,26.57,30900.0,17.7534,17.7534,17.74,17.7467,30900.0
2010-08-27 13:45:00,26.56,26.57,26.54,26.55,19100.0,17.74,17.7467,17.7267,17.7333,19100.0
2010-08-27 13:50:00,26.55,26.58,26.55,26.58,22900.0,17.7333,17.7534,17.7333,17.7534,22900.0
2010-08-27 13:55:00,26.58,26.6,26.57,26.6,52500.0,17.7534,17.7667,17.7467,17.7667,52500.0
2010-08-27 14:00:00,26.61,26.62,26.6,26.61,29200.0,17.7734,17.7801,17.7667,17.7734,29200.0
2010-08-27 14:05:00,26.6,26.6,26.56,26.57,54900.0,17.7667,17.7667,17.74,17.7467,54900.0
2010-08-27 14:10:00,26.58,26.61,26.58,26.58,205600.0,17.7534,17.7734,17.7534,17.7534,205600.0
2010-08-27 14:15:00,26.58,26.6,26.57,26.6,128000.0,17.7534,17.7667,17.7467,17.7667,128000.0
2010-08-27 14:20:00,26.6,26.61,26.58,26.58,21800.0,17.7667,17.7734,17.7534,17.7534,21800.0
2010-08-27 14:25:00,26.57,26.58,26.57,26.58,47200.0,17.7467,17.7534,17.7467,17.7534,47200.0
2010-08-27 14:30:00,26.58,26.6,26.58,26.6,9600.0,17.7534,17.7667,17.7534,17.7667,9600.0
2010-08-27 14:35:00,26.6,26.62,26.6,26.62,18000.0,17.7667,17.7801,17.7667,17.7801,18000.0
2010-08-27 14:40:00,26.63,26.63,26.62,26.63,10600.0,17.7868,17.7868,17.7801,17.7868,10600.0
2010-08-27 14:45:00,26.63,26.65,26.62,26.62,62700.0,17.7868,17.8001,17.7801,17.7801,62700.0
2010-08-27 14:50:00,26.62,26.64,26.61,26.62,45800.0,17.7801,17.7935,17.7734,17.7801,45800.0
2010-08-27 14:55:00,26.62,26.64,26.62,26.63,102800.0,17.7801,17.7935,17.7801,17.7868,102800.0
2010-08-27 15:00:00,26.63,26.64,26.61,26.62,239700.0,17.7868,17.7935,17.7734,17.7801,239700.0
2010-08-27 15:05:00,26.62,26.63,26.61,26.63,83600.0,17.7801,17.7868,17.7734,17.7868,83600.0
2010-08-27 15:10:00,26.63,26.64,26.62,26.63,169500.0,17.7868,17.7935,17.7801,17.7868,169500.0
2010-08-27 15:15:00,26.62,26.63,26.6,26.6,136900.0,17.7801,17.7868,17.7667,17.7667,136900.0
2010-08-27 15:20:00,26.6,26.66,26.6,26.66,87200.0,17.7667,17.8068,17.7667,17.8068,87200.0
2010-08-27 15:25:00,26.65,26.67,26.65,26.67,195900.0,17.8001,17.8135,17.8001,17.8135,195900.0
2010-08-27 15:30:00,26.67,26.69,26.65,26.66,139700.0,17.8135,17.8269,17.8001,17.8068,139700.0
2010-08-27 15:35:00,26.66,26.67,26.65,26.66,101800.0,17.8068,17.8135,17.8001,17.8068,101800.0
2010-08-27 15:40:00,26.66,26.69,26.65,26.69,25300.0,17.8068,17.8269,17.8001,17.8269,25300.0
2010-08-27 15:45:00,26.69,26.7,26.68,26.69,113400.0,17.8269,17.8335,17.8202,17.8269,113400.0
2010-08-27 15:50:00,26.69,26.72,26.69,26.7,174600.0,17.8269,17.8469,17.8269,17.8335,174600.0
2010-08-27 15:55:00,26.69,26.71,26.68,26.7,1057500.0,17.8269,17.8402,17.8202,17.8335,1057500.0
2010-08-30 09:30:00,26.67,26.68,26.64,26.68,78100.0,17.8135,17.8202,17.7935,17.8202,78100.0
2010-08-30 09:35:00,26.67,26.73,26.67,26.71,116400.0,17.8135,17.8536,17.8135,17.8402,116400.0
2010-08-30 09:40:00,26.71,26.74,26.71,26.72,92900.0,17.8402,17.8603,17.8402,17.8469,92900.0
2010-08-30 09:45:00,26.73,26.75,26.73,26.73,69600.0,17.8536,17.8669,17.8536,17.8536,69600.0
2010-08-30 09:50:00,26.73,26.74,26.71,26.72,35100.0,17.8536,17.8603,17.8402,17.8469,35100.0
2010-08-30 09:55:00,26.72,26.75,26.71,26.74,21600.0,17.8469,17.8669,17.8402,17.8603,21600.0
2010-08-30 10:00:00,26.75,26.75,26.73,26.75,83000.0,17.8669,17.8669,17.8536,17.8669,83000.0
2010-08-30 10:05:00,26.75,26.77,26.74,26.74,78800.0,17.8669,17.8803,17.8603,17.8603,78800.0
2010-08-30 10:10:00,26.74,26.74,26.72,26.73,53900.0,17.8603,17.8603,17.8469,17.8536,53900.0
2010-08-30 10:15:00,26.73,26.74,26.69,26.7,95800.0,17.8536,17.8603,17.8269,17.8335,95800.0
2010-08-30 10:20:00,26.69,26.72,26.69,26.7,214200.0,17.8269,17.8469,17.8269,17.8335,214200.0
2010-08-30 10:25:00,26.7,26.7,26.66,26.68,113500.0,17.8335,17.8335,17.8068,17.8202,113500.0
2010-08-30 10:30:00,26.67,26.68,26.65,26.66,33800.0,17.8135,17.8202,17.8001,17.8068,33800.0
2010-08-30 10:35:00,26.67,26.68,26.66,26.67,44600.0,17.8135,17.8202,17.8068,17.8135,44600.0
2010-08-30 10:40:00,26.67,26.68,26.66,26.67,72700.0,17.8135,17.8202,17.8068,17.8135,72700.0
2010-08-30 10:45:00,26.67,26.69,26.67,26.68,68600.0,17.8135,17.8269,17.8135,17.8202,68600.0
2010-08-30 10:50:00,26.69,26.7,26.68,26.7,69500.0,17.8269,17.8335,17.8202,17.8335,69500.0
2010-08-30 10:55:00,26.7,26.7,26.69,26.69,50600.0,17.8335,17.8335,17.8269,17.8269,50600.0
2010-08-30 11:00:00,26.69,26.69,26.67,26.67,46400.0,17.8269,17.8269,17.8135,17.8135,46400.0
2010-08-30 11:05:00,26.67,26.67,26.65,26.66,190000.0,17.8135,17.8135,17.8001,17.8068,190000.0
2010-08-30 11:10:00,26.66,26.66,26.65,26.65,115100.0,17.8068,17.8068,17.8001,17.8001,115100.0
2010-08-30 11:15:00,26.65,26.67,26.65,26.67,40000.0,17.8001,17.8135,17.8001,17.8135,40000.0
2010-08-30 11:20:00,26.67,26.67,26.65,26.65,263400.0,17.8135,17.8135,17.8001,17.8001,263400.0
2010-08-30 11:25:00,26.65,26.68,26.65,26.67,65200.0,17.8001,17.8202,17.8001,17.8135,65200.0
2010-08-30 11:30:00,26.68,26.68,26.66,26.67,24100.0,17.8202,17.8202,17.8068,17.8135,24100.0
2010-08-30 11:35:00,26.67,26.69,26.65,26.66,71300.0,17.8135,17.8269,17.8001,17.8068,71300.0
2010-08-30 11:40:00,26.66,26.67,26.63,26.63,44700.0,17.8068,17.8135,17.7868,17.7868,44700.0
2010-08-30 11:45:00,26.63,26.7,26.6,26.61,214300.0,17.7868,17.8335,17.7667,17.7734,214300.0
2010-08-30 11:50:00,26.61,26.62,26.6,26.6,36400.0,17.7734,17.7801,17.7667,17.7667,36400.0
2010-08-30 11:55:00,26.6,26.64,26.6,26.64,97800.0,17.7667,17.7935,17.7667,17.7935,97800.0
2010-08-30 12:00:00,26.64,26.65,26.63,26.64,59400.0,17.7935,17.8001,17.7868,17.7935,59400.0
2010-08-30 12:05:00,26.63,26.64,26.63,26.64,63100.0,17.7868,17.7935,17.7868,17.7935,63100.0
2010-08-30 12:10:00,26.65,26.66,26.64,26.64,52100.0,17.8001,17.8068,17.7935,17.7935,52100.0
2010-08-30 12:15:00,26.64,26.64,26.63,26.63,20600.0,17.7935,17.7935,17.7868,17.7868,20600.0
2010-08-30 12:20:00,26.63,26.64,26.63,26.64,20200.0,17.7868,17.7935,17.7868,17.7935,20200.0
2010-08-30 12:25:00,26.63,26.64,26.63,26.63,61700.0,17.7868,17.7935,17.7868,17.7868,61700.0
2010-08-30 12:30:00,26.63,26.64,26.62,26.63,40800.0,17.7868,17.7935,17.7801,17.7868,40800.0
2010-08-30 12:35:00,26.63,26.65,26.63,26.65,61400.0,17.7868,17.8001,17.7868,17.8001,61400.0
2010-08-30 12:40:00,26.65,26.66,26.64,26.65,29200.0,17.8001,17.8068,17.7935,17.8001,29200.0
2010-08-30 12:45:00,26.65,26.68,26.65,26.67,84200.0,17.8001,17.8202,17.8001,17.8135,84200.0
2010-08-30 12:50:00,26.67,26.68,26.66,26.66,42600.0,17.8135,17.8202,17.8068,17.8068,42600.0
2010-08-30 12:55:00,26.66,26.68,26.65,26.65,95600.0,17.8068,17.8202,17.8001,17.8001,95600.0
2010-08-30 13:00:00,26.66,26.66,26.64,26.64,118900.0,17.8068,17.8068,17.7935,17.7935,118900.0
2010-08-30 13:05:00,26.64,26.65,26.64,26.64,71200.0,17.7935,17.8001,17.7935,17.7935,71200.0
2010-08-30 13:10:00,26.64,26.66,26.64,26.64,60200.0,17.7935,17.8068,17.7935,17.7935,60200.0
2010-08-30 13:15:00,26.64,26.67,26.63,26.66,153800.0,17.7935,17.8135,17.7868,17.8068,153800.0
2010-08-30 13:20:00,26.65,26.66,26.62,26.64,113700.0,17.8001,17.8068,17.7801,17.7935,113700.0
2010-08-30 13:25:00,26.64,26.64,26.6,26.61,54200.0,17.7935,17.7935,17.7667,17.7734,54200.0
2010-08-30 13:30:00,26.6,26.62,26.6,26.6,51400.0,17.7667,17.7801,17.7667,17.7667,51400.0
2010-08-30 13:35:00,26.6,26.61,26.59,26.59,49600.0,17.7667,17.7734,17.7601,17.7601,49600.0
2010-08-30 13:40:00,26.6,26.63,26.6,26.61,146900.0,17.7667,17.7868,17.7667,17.7734,146900.0
2010-08-30 13:45:00,26.61,26.62,26.6,26.62,107900.0,17.7734,17.7801,17.7667,17.7801,107900.0
2010-08-30 13:50:00,26.62,26.63,26.61,26.61,63000.0,17.7801,17.7868,17.7734,17.7734,63000.0
2010-08-30 13:55:00,26.61,26.63,26.6,26.61,97400.0,17.7734,17.7868,17.7667,17.7734,97400.0
2010-08-30 14:00:00,26.6,26.63,26.6,26.61,74300.0,17.7667,17.7868,17.7667,17.7734,74300.0
2010-08-30 14:05:00,26.61,26.61,26.57,26.57,101800.0,17.7734,17.7734,17.7467,17.7467,101800.0
2010-08-30 14:10:00,26.58,26.58,26.56,26.56,53700.0,17.7534,17.7534,17.74,17.74,53700.0
2010-08-30 14:15:00,26.56,26.58,26.56,26.58,55400.0,17.74,17.7534,17.74,17.7534,55400.0
2010-08-30 14:20:00,26.58,26.59,26.58,26.58,40700.0,17.7534,17.7601,17.7534,17.7534,40700.0
2010-08-30 14:25:00,26.58,26.63,26.58,26.63,77600.0,17.7534,17.7868,17.7534,17.7868,77600.0
2010-08-30 14:30:00,26.62,26.65,26.62,26.63,65600.0,17.7801,17.8001,17.7801,17.7868,65600.0
2010-08-30 14:35:00,26.63,26.64,26.61,26.61,46500.0,17.7868,17.7935,17.7734,17.7734,46500.0
2010-08-30 14:40:00,26.61,26.63,26.61,26.61,73700.0,17.7734,17.7868,17.7734,17.7734,73700.0
2010-08-30 14:45:00,26.61,26.61,26.58,26.58,60000.0,17.7734,17.7734,17.7534,17.7534,60000.0
2010-08-30 14:50:00,26.58,26.61,26.58,26.61,140900.0,17.7534,17.7734,17.7534,17.7734,140900.0
2010-08-30 14:55:00,26.6,26.61,26.59,26.59,83900.0,17.7667,17.7734,17.7601,17.7601,83900.0
2010-08-30 15:00:00,26.59,26.61,26.58,26.58,67900.0,17.7601,17.7734,17.7534,17.7534,67900.0
2010-08-30 15:05:00,26.58,26.6,26.57,26.57,122000.0,17.7534,17.7667,17.7467,17.7467,122000.0
2010-08-30 15:10:00,26.56,26.58,26.56,26.58,86600.0,17.74,17.7534,17.74,17.7534,86600.0
2010-08-30 15:15:00,26.57,26.57,26.53,26.56,132600.0,17.7467,17.7467,17.72,17.74,132600.0
2010-08-30 15:20:00,26.55,26.57,26.54,26.56,142600.0,17.7333,17.7467,17.7267,17.74,142600.0
2010-08-30 15:25:00,26.57,26.57,26.54,26.55,72400.0,17.7467,17.7467,17.7267,17.7333,72400.0
2010-08-30 15:30:00,26.55,26.55,26.52,26.53,70900.0,17.7333,17.7333,17.7133,17.72,70900.0
2010-08-30 15:35:00,26.54,26.56,26.53,26.55,124400.0,17.7267,17.74,17.72,17.7333,124400.0
2010-08-30 15:40:00,26.56,26.56,26.54,26.54,195000.0,17.74,17.74,17.7267,17.7267,195000.0
2010-08-30 15:45:00,26.54,26.54,26.51,26.52,361300.0,17.7267,17.7267,17.7066,17.7133,361300.0
2010-08-30 15:50:00,26.52,26.53,26.5,26.51,345900.0,17.7133,17.72,17.7,17.7066,345900.0
2010-08-30 15:55:00,26.51,26.52,26.46,26.46,966800.0,17.7066,17.7133,17.6732,17.6732,966800.0
2010-08-31 09:30:00,26.38,26.44,26.37,26.41,114000.0,17.6198,17.6599,17.6131,17.6398,114000.0
2010-08-31 09:35:00,26.41,26.42,26.39,26.39,149800.0,17.6398,17.6465,17.6265,17.6265,149800.0
2010-08-31 09:40:00,26.39,26.43,26.37,26.38,145000.0,17.6265,17.6532,17.6131,17.6198,145000.0
2010-08-31 09:45:00,26.38,26.47,26.37,26.47,280500.0,17.6198,17.6799,17.6131,17.6799,280500.0
2010-08-31 09:50:00,26.46,26.48,26.43,26.48,335400.0,17.6732,17.6866,17.6532,17.6866,335400.0
2010-08-31 09:55:00,26.48,26.49,26.42,26.45,289200.0,17.6866,17.6933,17.6465,17.6666,289200.0
2010-08-31 10:00:00,26.45,26.53,26.44,26.48,244900.0,17.6666,17.72,17.6599,17.6866,244900.0
2010-08-31 10:05:00,26.48,26.51,26.48,26.51,236700.0,17.6866,17.7066,17.6866,17.7066,236700.0
2010-08-31 10:10:00,26.52,26.56,26.52,26.56,87400.0,17.7133,17.74,17.7133,17.74,87400.0
2010-08-31 10:15:00,26.56,26.57,26.54,26.55,73300.0,17.74,17.7467,17.7267,17.7333,73300.0
2010-08-31 10:20:00,26.55,26.57,26.55,26.55,121900.0,17.7333,17.7467,17.7333,17.7333,121900.0
2010-08-31 10:25:00,26.55,26.58,26.55,26.58,117200.0,17.7333,17.7534,17.7333,17.7534,117200.0
2010-08-31 10:30:00,26.57,26.58,26.57,26.57,236200.0,17.7467,17.7534,17.7467,17.7467,236200.0
2010-08-31 10:35:00,26.57,26.57,26.53,26.55,450000.0,17.7467,17.7467,17.72,17.7333,450000.0
2010-08-31 10:40:00,26.55,26.55,26.51,26.55,89400.0,17.7333,17.7333,17.7066,17.7333,89400.0
2010-08-31 10:45:00,26.55,26.55,26.53,26.54,160500.0,17.7333,17.7333,17.72,17.7267,160500.0
2010-08-31 10:50:00,26.55,26.58,26.55,26.57,309200.0,17.7333,17.7534,17.7333,17.7467,309200.0
2010-08-31 10:55:00,26.57,26.59,26.57,26.59,142600.0,17.7467,17.7601,17.7467,17.7601,142600.0
2010-08-31 11:00:00,26.59,26.61,26.59,26.6,45600.0,17.7601,17.7734,17.7601,17.7667,45600.0
2010-08-31 11:05:00,26.6,26.61,26.57,26.57,139500.0,17.7667,17.7734,17.7467,17.7467,139500.0
2010-08-31 11:10:00,26.56,26.56,26.54,26.55,80400.0,17.74,17.74,17.7267,17.7333,80400.0
2010-08-31 11:15:00,26.56,26.57,26.56,26.56,102900.0,17.74,17.7467,17.74,17.74,102900.0
2010-08-31 11:20:00,26.56,26.62,26.56,26.61,29300.0,17.74,17.7801,17.74,17.7734,29300.0
2010-08-31 11:25:00,26.61,26.61,26.59,26.59,23500.0,17.7734,17.7734,17.7601,17.7601,23500.0
2010-08-31 11:30:00,26.58,26.59,26.57,26.59,34500.0,17.7534,17.7601,17.7467,17.7601,34500.0
2010-08-31 11:35:00,26.59,26.61,26.59,26.59,132400.0,17.7601,17.7734,17.7601,17.7601,132400.0
2010-08-31 11:40:00,26.59,26.6,26.59,26.59,189500.0,17.7601,17.7667,17.7601,17.7601,189500.0
2010-08-31 11:45:00,26.59,26.6,26.58,26.58,18100.0,17.7601,17.7667,17.7534,17.7534,18100.0
2010-08-31 11:50:00,26.59,26.64,26.59,26.63,53800.0,17.7601,17.7935,17.7601,17.7868,53800.0
2010-08-31 11:55:00,26.63,26.63,26.59,26.59,91900.0,17.7868,17.7868,17.7601,17.7601,91900.0
2010-08-31 12:00:00,26.6,26.61,26.58,26.58,49500.0,17.7667,17.7734,17.7534,17.7534,49500.0
2010-08-31 12:05:00,26.59,26.59,26.58,26.58,52000.0,17.7601,17.7601,17.7534,17.7534,52000.0
2010-08-31 12:10:00,26.57,26.58,26.56,26.58,33800.0,17.7467,17.7534,17.74,17.7534,33800.0
2010-08-31 12:15:00,26.57,26.58,26.57,26.58,31200.0,17.7467,17.7534,17.7467,17.7534,31200.0
2010-08-31 12:20:00,26.58,26.58,26.57,26.58,31400.0,17.7534,17.7534,17.7467,17.7534,31400.0
2010-08-31 12:25:00,26.57,26.58,26.56,26.57,72100.0,17.7467,17.7534,17.74,17.7467,72100.0
2010-08-31 12:30:00,26.57,26.59,26.57,26.59,30200.0,17.7467,17.7601,17.7467,17.7601,30200.0
2010-08-31 12:35:00,26.59,26.59,26.58,26.58,7200.0,17.7601,17.7601,17.7534,17.7534,7200.0
2010-08-31 12:40:00,26.58,26.58,26.55,26.56,63600.0,17.7534,17.7534,17.7333,17.74,63600.0
2010-08-31 12:45:00,26.56,26.59,26.56,26.59,20100.0,17.74,17.7601,17.74,17.7601,20100.0
2010-08-31 12:50:00,26.59,26.59,26.55,26.55,21000.0,17.7601,17.7601,17.7333,17.7333,21000.0
2010-08-31 12:55:00,26.55,26.56,26.54,26.54,159700.0,17.7333,17.74,17.7267,17.7267,159700.0
2010-08-31 13:00:00,26.53,26.56,26.53,26.55,84400.0,17.72,17.74,17.72,17.7333,84400.0
2010-08-31 13:05:00,26.55,26.57,26.55,26.56,54900.0,17.7333,17.7467,17.7333,17.74,54900.0
2010-08-31 13:10:00,26.56,26.59,26.56,26.59,27200.0,17.74,17.7601,17.74,17.7601,27200.0
2010-08-31 13:15:00,26.59,26.59,26.57,26.58,18800.0,17.7601,17.7601,17.7467,17.7534,18800.0
2010-08-31 13:20:00,26.57,26.61,26.57,26.6,29100.0,17.7467,17.7734,17.7467,17.7667,29100.0
2010-08-31 13:25:00,26.6,26.6,26.59,26.6,13400.0,17.7667,17.7667,17.7601,17.7667,13400.0
2010-08-31 13:30:00,26.61,26.62,26.59,26.6,87500.0,17.7734,17.7801,17.7601,17.7667,87500.0
2010-08-31 13:35:00,26.59,26.62,26.59,26.62,174700.0,17.7601,17.7801,17.7601,17.7801,174700.0
2010-08-31 13:40:00,26.62,26.62,26.59,26.59,40200.0,17.7801,17.7801,17.7601,17.7601,40200.0
2010-08-31 13:45:00,26.59,26.6,26.58,26.58,30500.0,17.7601,17.7667,17.7534,17.7534,30500.0
2010-08-31 13:50:00,26.59,26.59,26.58,26.59,16100.0,17.7601,17.7601,17.7534,17.7601,16100.0
2010-08-31 13:55:00,26.59,26.61,26.59,26.6,44200.0,17.7601,17.7734,17.7601,17.7667,44200.0
2010-08-31 14:00:00,26.6,26.61,26.55,26.57,300900.0,17.7667,17.7734,17.7333,17.7467,300900.0
2010-08-31 14:05:00,26.57,26.62,26.57,26.62,273600.0,17.7467,17.7801,17.7467,17.7801,273600.0
2010-08-31 14:10:00,26.62,26.63,26.61,26.62,32500.0,17.7801,17.7868,17.7734,17.7801,32500.0
2010-08-31 14:15:00,26.61,26.61,26.57,26.57,90300.0,17.7734,17.7734,17.7467,17.7467,90300.0
2010-08-31 14:20:00,26.57,26.57,26.55,26.55,26600.0,17.7467,17.7467,17.7333,17.7333,26600.0
2010-08-31 14:25:00,26.55,26.57,26.54,26.56,239000.0,17.7333,17.7467,17.7267,17.74,239000.0
2010-08-31 14:30:00,26.55,26.55,26.54,26.54,43600.0,17.7333,17.7333,17.7267,17.7267,43600.0
2010-08-31 14:35:00,26.54,26.56,26.51,26.51,326900.0,17.7267,17.74,17.7066,17.7066,326900.0
2010-08-31 14:40:00,26.52,26.53,26.5,26.51,164100.0,17.7133,17.72,17.7,17.7066,164100.0
2010-08-31 14:45:00,26.51,26.51,26.48,26.48,288700.0,17.7066,17.7066,17.6866,17.6866,288700.0
2010-08-31 14:50:00,26.48,26.52,26.48,26.52,510300.0,17.6866,17.7133,17.6866,17.7133,510300.0
2010-08-31 14:55:00,26.52,26.53,26.5,26.51,95800.0,17.7133,17.72,17.7,17.7066,95800.0
2010-08-31 15:00:00,26.5,26.54,26.49,26.52,254700.0,17.7,17.7267,17.6933,17.7133,254700.0
2010-08-31 15:05:00,26.52,26.52,26.5,26.51,69100.0,17.7133,17.7133,17.7,17.7066,69100.0
2010-08-31 15:10:00,26.52,26.52,26.49,26.5,93600.0,17.7133,17.7133,17.6933,17.7,93600.0
2010-08-31 15:15:00,26.5,26.51,26.48,26.5,211000.0,17.7,17.7066,17.6866,17.7,211000.0
2010-08-31 15:20:00,26.5,26.51,26.48,26.49,94200.0,17.7,17.7066,17.6866,17.6933,94200.0
2010-08-31 15:25:00,26.49,26.5,26.48,26.5,53500.0,17.6933,17.7,17.6866,17.7,53500.0
2010-08-31 15:30:00,26.49,26.53,26.49,26.5,86700.0,17.6933,17.72,17.6933,17.7,86700.0
2010-08-31 15:35:00,26.5,26.5,26.44,26.45,182700.0,17.7,17.7,17.6599,17.6666,182700.0
2010-08-31 15:40:00,26.45,26.49,26.45,26.48,364600.0,17.6666,17.6933,17.6666,17.6866,364600.0
2010-08-31 15:45:00,26.49,26.56,26.49,26.53,351600.0,17.6933,17.74,17.6933,17.72,351600.0
2010-08-31 15:50:00,26.53,26.53,26.47,26.48,504400.0,17.72,17.72,17.6799,17.6866,504400.0
2010-08-31 15:55:00,26.48,26.52,26.47,26.51,1218100.0,17.6866,17.7133,17.6799,17.7066,1218100.0
2010-09-01 09:30:00,26.77,26.79,26.71,26.76,90700.0,17.8803,17.8936,17.8402,17.8736,90700.0
2010-09-01 09:35:00,26.77,26.78,26.71,26.73,145300.0,17.8803,17.887,17.8402,17.8536,145300.0
2010-09-01 09:40:00,26.73,26.75,26.72,26.72,145400.0,17.8536,17.8669,17.8469,17.8469,145400.0
2010-09-01 09:45:00,26.73,26.75,26.71,26.72,134500.0,17.8536,17.8669,17.8402,17.8469,134500.0
2010-09-01 09:50:00,26.71,26.78,26.71,26.77,312500.0,17.8402,17.887,17.8402,17.8803,312500.0
2010-09-01 09:55:00,26.77,26.79,26.74,26.79,285900.0,17.8803,17.8936,17.8603,17.8936,285900.0
2010-09-01 10:00:00,26.78,26.91,26.77,26.89,1047200.0,17.887,17.9738,17.8803,17.9604,1047200.0
2010-09-01 10:05:00,26.89,26.91,26.87,26.87,337500.0,17.9604,17.9738,17.9471,17.9471,337500.0
2010-09-01 10:10:00,26.87,26.92,26.87,26.91,327900.0,17.9471,17.9805,17.9471,17.9738,327900.0
2010-09-01 10:15:00,26.92,26.93,26.89,26.89,72300.0,17.9805,17.9872,17.9604,17.9604,72300.0
2010-09-01 10:20:00,26.89,26.89,26.86,26.86,135200.0,17.9604,17.9604,17.9404,17.9404,135200.0
2010-09-01 10:25:00,26.85,26.86,26.83,26.85,146900.0,17.9337,17.9404,17.9204,17.9337,146900.0
2010-09-01 10:30:00,26.85,26.91,26.85,26.91,126600.0,17.9337,17.9738,17.9337,17.9738,126600.0
2010-09-01 10:35:00,26.9,26.91,26.89,26.9,69200.0,17.9671,17.9738,17.9604,17.9671,69200.0
2010-09-01 10:40:00,26.91,26.92,26.88,26.89,149300.0,17.9738,17.9805,17.9538,17.9604,149300.0
2010-09-01 10:45:00,26.9,26.92,26.9,26.91,161500.0,17.9671,17.9805,17.9671,17.9738,161500.0
2010-09-01 10:50:00,26.9,26.95,26.9,26.94,49700.0,17.9671,18.0005,17.9671,17.9938,49700.0
2010-09-01 10:55:00,26.94,26.95,26.92,26.92,101400.0,17.9938,18.0005,17.9805,17.9805,101400.0
2010-09-01 11:00:00,26.93,26.94,26.92,26.93,26500.0,17.9872,17.9938,17.9805,17.9872,26500.0
2010-09-01 11:05:00,26.92,26.92,26.91,26.91,132300.0,17.9805,17.9805,17.9738,17.9738,132300.0
2010-09-01 11:10:00,26.9,26.93,26.9,26.93,16400.0,17.9671,17.9872,17.9671,17.9872,16400.0
2010-09-01 11:15:00,26.93,26.93,26.92,26.93,21300.0,17.9872,17.9872,17.9805,17.9872,21300.0
2010-09-01 11:20:00,26.93,26.94,26.93,26.94,15400.0,17.9872,17.9938,17.9872,17.9938,15400.0
2010-09-01 11:25:00,26.95,26.96,26.94,26.94,34500.0,18.0005,18.0072,17.9938,17.9938,34500.0
2010-09-01 11:30:00,26.95,26.97,26.95,26.97,16400.0,18.0005,18.0139,18.0005,18.0139,16400.0
2010-09-01 11:35:00,26.97,26.98,26.97,26.97,21700.0,18.0139,18.0206,18.0139,18.0139,21700.0
2010-09-01 11:40:00,26.97,26.98,26.97,26.98,41400.0,18.0139,18.0206,18.0139,18.0206,41400.0
2010-09-01 11:45:00,26.99,26.99,26.97,26.98,41700.0,18.0272,18.0272,18.0139,18.0206,41700.0
2010-09-01 11:50:00,26.98,27.0,26.97,27.0,70300.0,18.0206,18.0339,18.0139,18.0339,70300.0
2010-09-01 11:55:00,27.0,27.0,26.97,26.97,22400.0,18.0339,18.0339,18.0139,18.0139,22400.0
2010-09-01 12:00:00,26.97,26.98,26.97,26.97,133100.0,18.0139,18.0206,18.0139,18.0139,133100.0
2010-09-01 12:05:00,26.96,26.97,26.96,26.97,77500.0,18.0072,18.0139,18.0072,18.0139,77500.0
2010-09-01 12:10:00,26.97,26.98,26.97,26.98,32000.0,18.0139,18.0206,18.0139,18.0206,32000.0
2010-09-01 12:15:00,26.98,26.98,26.97,26.98,40200.0,18.0206,18.0206,18.0139,18.0206,40200.0
2010-09-01 12:20:00,26.98,26.98,26.96,26.96,52600.0,18.0206,18.0206,18.0072,18.0072,52600.0
2010-09-01 12:25:00,26.95,26.96,26.95,26.96,11300.0,18.0005,18.0072,18.0005,18.0072,11300.0
2010-09-01 12:30:00,26.97,26.97,26.96,26.96,23000.0,18.0139,18.0139,18.0072,18.0072,23000.0
2010-09-01 12:35:00,26.96,26.96,26.95,26.96,21400.0,18.0072,18.0072,18.0005,18.0072,21400.0
2010-09-01 12:40:00,26.96,26.96,26.95,26.96,6200.0,18.0072,18.0072,18.0005,18.0072,6200.0
2010-09-01 12:45:00,26.96,26.96,26.95,26.96,54500.0,18.0072,18.0072,18.0005,18.0072,54500.0
2010-09-01 12:50:00,26.96,26.96,26.94,26.94,27900.0,18.0072,18.0072,17.9938,17.9938,27900.0
2010-09-01 12:55:00,26.94,26.96,26.94,26.96,10200.0,17.9938,18.0072,17.9938,18.0072,10200.0
2010-09-01 13:00:00,26.95,26.95,26.94,26.94,14500.0,18.0005,18.0005,17.9938,17.9938,14500.0
2010-09-01 13:05:00,26.94,26.96,26.94,26.96,25900.0,17.9938,18.0072,17.9938,18.0072,25900.0
2010-09-01 13:10:00,26.95,26.95,26.94,26.94,120700.0,18.0005,18.0005,17.9938,17.9938,120700.0
2010-09-01 13:15:00,26.93,26.94,26.93,26.94,10700.0,17.9872,17.9938,17.9872,17.9938,10700.0
2010-09-01 13:20:00,26.94,26.94,26.93,26.94,7400.0,17.9938,17.9938,17.9872,17.9938,7400.0
2010-09-01 13:25:00,26.94,26.94,26.92,26.93,72600.0,17.9938,17.9938,17.9805,17.9872,72600.0
2010-09-01 13:30:00,26.93,26.95,26.93,26.95,37100.0,17.9872,18.0005,17.9872,18.0005,37100.0
2010-09-01 13:35:00,26.95,26.95,26.93,26.94,55600.0,18.0005,18.0005,17.9872,17.9938,55600.0
2010-09-01 13:40:00,26.95,26.95,26.94,26.95,9900.0,18.0005,18.0005,17.9938,18.0005,9900.0
2010-09-01 13:45:00,26.95,26.97,26.95,26.96,19400.0,18.0005,18.0139,18.0005,18.0072,19400.0
2010-09-01 13:50:00,26.96,26.96,26.95,26.95,16300.0,18.0072,18.0072,18.0005,18.0005,16300.0
2010-09-01 13:55:00,26.96,26.96,26.92,26.94,117300.0,18.0072,18.0072,17.9805,17.9938,117300.0
2010-09-01 14:00:00,26.94,26.95,26.92,26.92,34500.0,17.9938,18.0005,17.9805,17.9805,34500.0
2010-09-01 14:05:00,26.93,26.96,26.93,26.94,98400.0,17.9872,18.0072,17.9872,17.9938,98400.0
2010-09-01 14:10:00,26.93,26.94,26.91,26.91,32700.0,17.9872,17.9938,17.9738,17.9738,32700.0
2010-09-01 14:15:00,26.91,26.92,26.91,26.91,12600.0,17.9738,17.9805,17.9738,17.9738,12600.0
2010-09-01 14:20:00,26.91,26.93,26.91,26.92,173800.0,17.9738,17.9872,17.9738,17.9805,173800.0
2010-09-01 14:25:00,26.91,26.93,26.91,26.92,26400.0,17.9738,17.9872,17.9738,17.9805,26400.0
2010-09-01 14:30:00,26.92,26.94,26.92,26.93,61200.0,17.9805,17.9938,17.9805,17.9872,61200.0
2010-09-01 14:35:00,26.93,26.94,26.91,26.91,82900.0,17.9872,17.9938,17.9738,17.9738,82900.0
2010-09-01 14:40:00,26.91,26.93,26.91,26.92,136600.0,17.9738,17.9872,17.9738,17.9805,136600.0
2010-09-01 14:45:00,26.91,26.92,26.9,26.91,149100.0,17.9738,17.9805,17.9671,17.9738,149100.0
2010-09-01 14:50:00,26.91,26.92,26.9,26.9,37300.0,17.9738,17.9805,17.9671,17.9671,37300.0
2010-09-01 14:55:00,26.9,26.91,26.9,26.9,16700.0,17.9671,17.9738,17.9671,17.9671,16700.0
2010-09-01 15:00:00,26.9,26.91,26.89,26.9,50900.0,17.9671,17.9738,17.9604,17.9671,50900.0
2010-09-01 15:05:00,26.89,26.93,26.89,26.92,72700.0,17.9604,17.9872,17.9604,17.9805,72700.0
2010-09-01 15:10:00,26.92,26.93,26.91,26.91,46300.0,17.9805,17.9872,17.9738,17.9738,46300.0
2010-09-01 15:15:00,26.91,26.92,26.9,26.9,37200.0,17.9738,17.9805,17.9671,17.9671,37200.0
2010-09-01 15:20:00,26.9,26.92,26.88,26.89,51700.0,17.9671,17.9805,17.9538,17.9604,51700.0
2010-09-01 15:25:00,26.88,26.89,26.86,26.87,204900.0,17.9538,17.9604,17.9404,17.9471,204900.0
2010-09-01 15:30:00,26.88,26.91,26.87,26.9,129800.0,17.9538,17.9738,17.9471,17.9671,129800.0
2010-09-01 15:35:00,26.91,26.93,26.9,26.9,122300.0,17.9738,17.9872,17.9671,17.9671,122300.0
2010-09-01 15:40:00,26.91,26.96,26.9,26.96,241200.0,17.9738,18.0072,17.9671,18.0072,241200.0
2010-09-01 15:45:00,26.96,26.98,26.92,26.92,355800.0,18.0072,18.0206,17.9805,17.9805,355800.0
2010-09-01 15:50:00,26.93,26.94,26.91,26.92,381700.0,17.9872,17.9938,17.9738,17.9805,381700.0
2010-09-01 15:55:00,26.91,26.96,26.91,26.96,1363600.0,17.9738,18.0072,17.9738,18.0072,1363600.0
2010-09-02 09:30:00,26.95,27.01,26.94,27.0,116800.0,18.0005,18.0406,17.9938,18.0339,116800.0
2010-09-02 09:35:00,27.0,27.04,26.98,27.04,148600.0,18.0339,18.0606,18.0206,18.0606,148600.0
2010-09-02 09:40:00,27.03,27.04,27.02,27.02,140400.0,18.0539,18.0606,18.0473,18.0473,140400.0
2010-09-02 09:45:00,27.02,27.05,27.0,27.04,76300.0,18.0473,18.0673,18.0339,18.0606,76300.0
2010-09-02 09:50:00,27.05,27.06,27.03,27.05,155000.0,18.0673,18.074,18.0539,18.0673,155000.0
2010-09-02 09:55:00,27.06,27.08,27.05,27.06,65000.0,18.074,18.0873,18.0673,18.074,65000.0
2010-09-02 10:00:00,27.05,27.1,27.05,27.05,166600.0,18.0673,18.1007,18.0673,18.0673,166600.0
2010-09-02 10:05:00,27.06,27.07,27.05,27.06,22700.0,18.074,18.0807,18.0673,18.074,22700.0
2010-09-02 10:10:00,27.06,27.06,27.03,27.03,64700.0,18.074,18.074,18.0539,18.0539,64700.0
2010-09-02 10:15:00,27.03,27.03,27.0,27.0,55100.0,18.0539,18.0539,18.0339,18.0339,55100.0
2010-09-02 10:20:00,27.0,27.01,26.99,26.99,80900.0,18.0339,18.0406,18.0272,18.0272,80900.0
2010-09-02 10:25:00,27.0,27.02,27.0,27.02,47400.0,18.0339,18.0473,18.0339,18.0473,47400.0
2010-09-02 10:30:00,27.02,27.02,26.98,26.99,37100.0,18.0473,18.0473,18.0206,18.0272,37100.0
2010-09-02 10:35:00,26.99,27.01,26.98,27.0,40000.0,18.0272,18.0406,18.0206,18.0339,40000.0
2010-09-02 10:40:00,27.0,27.01,26.98,26.98,88500.0,18.0339,18.0406,18.0206,18.0206,88500.0
2010-09-02 10:45:00,26.99,27.0,26.98,27.0,12400.0,18.0272,18.0339,18.0206,18.0339,12400.0
2010-09-02 10:50:00,26.99,27.01,26.99,27.0,22800.0,18.0272,18.0406,18.0272,18.0339,22800.0
2010-09-02 10:55:00,27.0,27.03,27.0,27.02,108900.0,18.0339,18.0539,18.0339,18.0473,108900.0
2010-09-02 11:00:00,27.03,27.04,27.01,27.02,60600.0,18.0539,18.0606,18.0406,18.0473,60600.0
2010-09-02 11:05:00,27.01,27.01,26.98,26.98,38900.0,18.0406,18.0406,18.0206,18.0206,38900.0
2010-09-02 11:10:00,26.99,26.99,26.97,26.97,16900.0,18.0272,18.0272,18.0139,18.0139,16900.0
2010-09-02 11:15:00,26.97,26.99,26.97,26.99,52300.0,18.0139,18.0272,18.0139,18.0272,52300.0
2010-09-02 11:20:00,26.99,26.99,26.96,26.99,207700.0,18.0272,18.0272,18.0072,18.0272,207700.0
2010-09-02 11:25:00,26.99,26.99,26.96,26.98,122100.0,18.0272,18.0272,18.0072,18.0206,122100.0
2010-09-02 11:30:00,26.98,26.98,26.96,26.97,118200.0,18.0206,18.0206,18.0072,18.0139,118200.0
2010-09-02 11:35:00,26.97,26.98,26.95,26.98,60400.0,18.0139,18.0206,18.0005,18.0206,60400.0
2010-09-02 11:40:00,26.98,27.0,26.97,26.99,101700.0,18.0206,18.0339,18.0139,18.0272,101700.0
2010-09-02 11:45:00,26.99,26.99,26.98,26.99,69300.0,18.0272,18.0272,18.0206,18.0272,69300.0
2010-09-02 11:50:00,26.99,27.01,26.99,27.01,44100.0,18.0272,18.0406,18.0272,18.0406,44100.0
2010-09-02 11:55:00,27.01,27.01,26.99,27.0,80000.0,18.0406,18.0406,18.0272,18.0339,80000.0
2010-09-02 12:00:00,27.0,27.01,26.99,27.01,23700.0,18.0339,18.0406,18.0272,18.0406,23700.0
2010-09-02 12:05:00,27.01,27.02,26.99,27.0,69000.0,18.0406,18.0473,18.0272,18.0339,69000.0
2010-09-02 12:10:00,27.0,27.02,27.0,27.02,21200.0,18.0339,18.0473,18.0339,18.0473,21200.0
2010-09-02 12:15:00,27.02,27.03,27.01,27.02,31400.0,18.0473,18.0539,18.0406,18.0473,31400.0
2010-09-02 12:20:00,27.02,27.02,27.0,27.02,66000.0,18.0473,18.0473,18.0339,18.0473,66000.0
2010-09-02 12:25:00,27.02,27.02,27.0,27.02,116100.0,18.0473,18.0473,18.0339,18.0473,116100.0
2010-09-02 12:30:00,27.02,27.03,27.01,27.03,88500.0,18.0473,18.0539,18.0406,18.0539,88500.0
2010-09-02 12:35:00,27.03,27.04,27.02,27.03,50200.0,18.0539,18.0606,18.0473,18.0539,50200.0
2010-09-02 12:40:00,27.04,27.04,27.02,27.03,52500.0,18.0606,18.0606,18.0473,18.0539,52500.0
2010-09-02 12:45:00,27.02,27.03,27.02,27.03,27400.0,18.0473,18.0539,18.0473,18.0539,27400.0
2010-09-02 12:50:00,27.03,27.03,27.01,27.02,40800.0,18.0539,18.0539,18.0406,18.0473,40800.0
2010-09-02 12:55:00,27.01,27.03,27.01,27.02,82100.0,18.0406,18.0539,18.0406,18.0473,82100.0
2010-09-02 13:00:00,27.02,27.03,27.01,27.03,22200.0,18.0473,18.0539,18.0406,18.0539,22200.0
2010-09-02 13:05:00,27.02,27.03,27.01,27.02,72400.0,18.0473,18.0539,18.0406,18.0473,72400.0
2010-09-02 13:10:00,27.02,27.02,27.01,27.02,83100.0,18.0473,18.0473,18.0406,18.0473,83100.0
2010-09-02 13:15:00,27.02,27.04,27.02,27.03,137800.0,18.0473,18.0606,18.0473,18.0539,137800.0
2010-09-02 13:20:00,27.03,27.04,27.01,27.01,72400.0,18.0539,18.0606,18.0406,18.0406,72400.0
2010-09-02 13:25:00,27.02,27.02,27.01,27.01,33000.0,18.0473,18.0473,18.0406,18.0406,33000.0
2010-09-02 13:30:00,27.01,27.03,27.01,27.02,48300.0,18.0406,18.0539,18.0406,18.0473,48300.0
2010-09-02 13:35:00,27.02,27.04,27.02,27.02,34800.0,18.0473,18.0606,18.0473,18.0473,34800.0
2010-09-02 13:40:00,27.02,27.04,27.02,27.03,48300.0,18.0473,18.0606,18.0473,18.0539,48300.0
2010-09-02 13:45:00,27.02,27.03,27.02,27.02,6800.0,18.0473,18.0539,18.0473,18.0473,6800.0
2010-09-02 13:50:00,27.02,27.04,27.02,27.03,39600.0,18.0473,18.0606,18.0473,18.0539,39600.0
2010-09-02 13:55:00,27.03,27.05,27.03,27.05,27300.0,18.0539,18.0673,18.0539,18.0673,27300.0
2010-09-02 14:00:00,27.05,27.05,27.03,27.05,55500.0,18.0673,18.0673,18.0539,18.0673,55500.0
2010-09-02 14:05:00,27.05,27.07,27.04,27.05,80200.0,18.0673,18.0807,18.0606,18.0673,80200.0
2010-09-02 14:10:00,27.06,27.09,27.05,27.08,19900.0,18.074,18.094,18.0673,18.0873,19900.0
2010-09-02 14:15:00,27.08,27.09,27.06,27.07,39000.0,18.0873,18.094,18.074,18.0807,39000.0
2010-09-02 14:20:00,27.07,27.08,27.06,27.06,100300.0,18.0807,18.0873,18.074,18.074,100300.0
2010-09-02 14:25:00,27.06,27.07,27.06,27.07,19800.0,18.074,18.0807,18.074,18.0807,19800.0
2010-09-02 14:30:00,27.07,27.08,27.07,27.07,59800.0,18.0807,18.0873,18.0807,18.0807,59800.0
2010-09-02 14:35:00,27.07,27.08,27.06,27.08,18700.0,18.0807,18.0873,18.074,18.0873,18700.0
2010-09-02 14:40:00,27.08,27.08,27.06,27.07,89000.0,18.0873,18.0873,18.074,18.0807,89000.0
2010-09-02 14:45:00,27.07,27.07,27.04,27.04,40700.0,18.0807,18.0807,18.0606,18.0606,40700.0
2010-09-02 14:50:00,27.05,27.06,27.04,27.06,16800.0,18.0673,18.074,18.0606,18.074,16800.0
2010-09-02 14:55:00,27.05,27.07,27.05,27.07,46300.0,18.0673,18.0807,18.0673,18.0807,46300.0
2010-09-02 15:00:00,27.07,27.07,27.05,27.06,46800.0,18.0807,18.0807,18.0673,18.074,46800.0
2010-09-02 15:05:00,27.06,27.07,27.05,27.07,40200.0,18.074,18.0807,18.0673,18.0807,40200.0
2010-09-02 15:10:00,27.07,27.07,27.05,27.05,36000.0,18.0807,18.0807,18.0673,18.0673,36000.0
2010-09-02 15:15:00,27.06,27.07,27.05,27.06,37500.0,18.074,18.0807,18.0673,18.074,37500.0
2010-09-02 15:20:00,27.05,27.08,27.05,27.07,88100.0,18.0673,18.0873,18.0673,18.0807,88100.0
2010-09-02 15:25:00,27.07,27.07,27.06,27.07,127300.0,18.0807,18.0807,18.074,18.0807,127300.0
2010-09-02 15:30:00,27.07,27.08,27.07,27.08,41100.0,18.0807,18.0873,18.0807,18.0873,41100.0
2010-09-02 15:35:00,27.08,27.09,27.07,27.08,67800.0,18.0873,18.094,18.0807,18.0873,67800.0
2010-09-02 15:40:00,27.08,27.09,27.07,27.08,50300.0,18.0873,18.094,18.0807,18.0873,50300.0
2010-09-02 15:45:00,27.08,27.12,27.07,27.11,243400.0,18.0873,18.1141,18.0807,18.1074,243400.0
2010-09-02 15:50:00,27.12,27.12,27.1,27.11,250900.0,18.1141,18.1141,18.1007,18.1074,250900.0
2010-09-02 15:55:00,27.1,27.12,27.1,27.12,595000.0,18.1007,18.1141,18.1007,18.1141,595000.0
2010-09-03 09:30:00,27.3,27.3,27.19,27.21,121300.0,18.2343,18.2343,18.1608,18.1742,121300.0
2010-09-03 09:35:00,27.2,27.24,27.2,27.24,182100.0,18.1675,18.1942,18.1675,18.1942,182100.0
2010-09-03 09:40:00,27.24,27.25,27.22,27.22,114200.0,18.1942,18.2009,18.1809,18.1809,114200.0
2010-09-03 09:45:00,27.22,27.23,27.21,27.22,71500.0,18.1809,18.1875,18.1742,18.1809,71500.0
2010-09-03 09:50:00,27.22,27.25,27.21,27.24,38700.0,18.1809,18.2009,18.1742,18.1942,38700.0
2010-09-03 09:55:00,27.24,27.24,27.21,27.23,119700.0,18.1942,18.1942,18.1742,18.1875,119700.0
2010-09-03 10:00:00,27.22,27.22,27.18,27.2,392600.0,18.1809,18.1809,18.1541,18.1675,392600.0
2010-09-03 10:05:00,27.2,27.21,27.19,27.19,248700.0,18.1675,18.1742,18.1608,18.1608,248700.0
2010-09-03 10:10:00,27.19,27.2,27.16,27.16,137000.0,18.1608,18.1675,18.1408,18.1408,137000.0
2010-09-03 10:15:00,27.16,27.17,27.13,27.16,99000.0,18.1408,18.1475,18.1207,18.1408,99000.0
2010-09-03 10:20:00,27.16,27.18,27.16,27.18,90700.0,18.1408,18.1541,18.1408,18.1541,90700.0
2010-09-03 10:25:00,27.18,27.18,27.15,27.16,113000.0,18.1541,18.1541,18.1341,18.1408,113000.0
2010-09-03 10:30:00,27.16,27.18,27.15,27.17,119800.0,18.1408,18.1541,18.1341,18.1475,119800.0
2010-09-03 10:35:00,27.17,27.18,27.16,27.16,43200.0,18.1475,18.1541,18.1408,18.1408,43200.0
2010-09-03 10:40:00,27.16,27.17,27.15,27.17,24200.0,18.1408,18.1475,18.1341,18.1475,24200.0
2010-09-03 10:45:00,27.17,27.18,27.16,27.17,21000.0,18.1475,18.1541,18.1408,18.1475,21000.0
2010-09-03 10:50:00,27.16,27.17,27.14,27.14,61500.0,18.1408,18.1475,18.1274,18.1274,61500.0
2010-09-03 10:55:00,27.14,27.14,27.11,27.14,15500.0,18.1274,18.1274,18.1074,18.1274,15500.0
2010-09-03 11:00:00,27.14,27.15,27.14,27.14,68800.0,18.1274,18.1341,18.1274,18.1274,68800.0
2010-09-03 11:05:00,27.15,27.16,27.14,27.16,115100.0,18.1341,18.1408,18.1274,18.1408,115100.0
2010-09-03 11:10:00,27.16,27.16,27.12,27.14,93400.0,18.1408,18.1408,18.1141,18.1274,93400.0
2010-09-03 11:15:00,27.14,27.16,27.13,27.15,20100.0,18.1274,18.1408,18.1207,18.1341,20100.0
2010-09-03 11:20:00,27.15,27.15,27.13,27.14,8000.0,18.1341,18.1341,18.1207,18.1274,8000.0
2010-09-03 11:25:00,27.13,27.15,27.13,27.14,122200.0,18.1207,18.1341,18.1207,18.1274,122200.0
2010-09-03 11:30:00,27.13,27.13,27.12,27.13,1900.0,18.1207,18.1207,18.1141,18.1207,1900.0
2010-09-03 11:35:00,27.12,27.14,27.12,27.14,12200.0,18.1141,18.1274,18.1141,18.1274,12200.0
2010-09-03 11:40:00,27.14,27.16,27.14,27.16,83500.0,18.1274,18.1408,18.1274,18.1408,83500.0
2010-09-03 11:45:00,27.15,27.16,27.14,27.14,32900.0,18.1341,18.1408,18.1274,18.1274,32900.0
2010-09-03 11:50:00,27.14,27.15,27.13,27.15,68100.0,18.1274,18.1341,18.1207,18.1341,68100.0
2010-09-03 11:55:00,27.15,27.17,27.15,27.15,40700.0,18.1341,18.1475,18.1341,18.1341,40700.0
2010-09-03 12:00:00,27.15,27.16,27.14,27.16,80000.0,18.1341,18.1408,18.1274,18.1408,80000.0
2010-09-03 12:05:00,27.16,27.16,27.14,27.15,38300.0,18.1408,18.1408,18.1274,18.1341,38300.0
2010-09-03 12:10:00,27.14,27.15,27.14,27.14,2000.0,18.1274,18.1341,18.1274,18.1274,2000.0
2010-09-03 12:15:00,27.14,27.15,27.13,27.14,7900.0,18.1274,18.1341,18.1207,18.1274,7900.0
2010-09-03 12:20:00,27.15,27.16,27.15,27.15,2800.0,18.1341,18.1408,18.1341,18.1341,2800.0
2010-09-03 12:25:00,27.15,27.16,27.15,27.15,6200.0,18.1341,18.1408,18.1341,18.1341,6200.0
2010-09-03 12:30:00,27.16,27.17,27.15,27.17,3000.0,18.1408,18.1475,18.1341,18.1475,3000.0
2010-09-03 12:35:00,27.17,27.19,27.17,27.19,145500.0,18.1475,18.1608,18.1475,18.1608,145500.0
2010-09-03 12:40:00,27.19,27.2,27.18,27.19,18600.0,18.1608,18.1675,18.1541,18.1608,18600.0
2010-09-03 12:45:00,27.19,27.19,27.18,27.19,1400.0,18.1608,18.1608,18.1541,18.1608,1400.0
2010-09-03 12:50:00,27.19,27.2,27.18,27.2,51500.0,18.1608,18.1675,18.1541,18.1675,51500.0
2010-09-03 12:55:00,27.2,27.23,27.2,27.21,66300.0,18.1675,18.1875,18.1675,18.1742,66300.0
2010-09-03 13:00:00,27.21,27.22,27.21,27.21,8400.0,18.1742,18.1809,18.1742,18.1742,8400.0
2010-09-03 13:05:00,27.21,27.21,27.2,27.2,1300.0,18.1742,18.1742,18.1675,18.1675,1300.0
2010-09-03 13:10:00,27.21,27.22,27.2,27.21,6200.0,18.1742,18.1809,18.1675,18.1742,6200.0
2010-09-03 13:15:00,27.21,27.22,27.2,27.21,5600.0,18.1742,18.1809,18.1675,18.1742,5600.0
2010-09-03 13:20:00,27.21,27.21,27.19,27.19,33200.0,18.1742,18.1742,18.1608,18.1608,33200.0
2010-09-03 13:25:00,27.19,27.2,27.19,27.19,184900.0,18.1608,18.1675,18.1608,18.1608,184900.0
2010-09-03 13:30:00,27.2,27.2,27.19,27.19,38700.0,18.1675,18.1675,18.1608,18.1608,38700.0
2010-09-03 13:35:00,27.2,27.24,27.19,27.24,32200.0,18.1675,18.1942,18.1608,18.1942,32200.0
2010-09-03 13:40:00,27.23,27.24,27.22,27.22,5400.0,18.1875,18.1942,18.1809,18.1809,5400.0
2010-09-03 13:45:00,27.22,27.23,27.22,27.23,31400.0,18.1809,18.1875,18.1809,18.1875,31400.0
2010-09-03 13:50:00,27.22,27.24,27.22,27.23,16500.0,18.1809,18.1942,18.1809,18.1875,16500.0
2010-09-03 13:55:00,27.24,27.24,27.23,27.24,2800.0,18.1942,18.1942,18.1875,18.1942,2800.0
2010-09-03 14:00:00,27.24,27.24,27.22,27.22,12700.0,18.1942,18.1942,18.1809,18.1809,12700.0
2010-09-03 14:05:00,27.23,27.23,27.22,27.22,9600.0,18.1875,18.1875,18.1809,18.1809,9600.0
2010-09-03 14:10:00,27.22,27.23,27.21,27.21,25800.0,18.1809,18.1875,18.1742,18.1742,25800.0
2010-09-03 14:15:00,27.22,27.23,27.22,27.22,225600.0,18.1809,18.1875,18.1809,18.1809,225600.0
2010-09-03 14:20:00,27.22,27.24,27.22,27.24,5600.0,18.1809,18.1942,18.1809,18.1942,5600.0
2010-09-03 14:25:00,27.24,27.24,27.23,27.23,35100.0,18.1942,18.1942,18.1875,18.1875,35100.0
2010-09-03 14:30:00,27.23,27.24,27.22,27.24,9300.0,18.1875,18.1942,18.1809,18.1942,9300.0
2010-09-03 14:35:00,27.24,27.25,27.23,27.23,99900.0,18.1942,18.2009,18.1875,18.1875,99900.0
2010-09-03 14:40:00,27.22,27.24,27.22,27.22,27400.0,18.1809,18.1942,18.1809,18.1809,27400.0
2010-09-03 14:45:00,27.22,27.23,27.2,27.21,17000.0,18.1809,18.1875,18.1675,18.1742,17000.0
2010-09-03 14:50:00,27.21,27.22,27.21,27.21,9900.0,18.1742,18.1809,18.1742,18.1742,9900.0
2010-09-03 14:55:00,27.22,27.22,27.19,27.19,325200.0,18.1809,18.1809,18.1608,18.1608,325200.0
2010-09-03 15:00:00,27.2,27.22,27.19,27.21,247900.0,18.1675,18.1809,18.1608,18.1742,247900.0
2010-09-03 15:05:00,27.21,27.21,27.2,27.21,41500.0,18.1742,18.1742,18.1675,18.1742,41500.0
2010-09-03 15:10:00,27.21,27.21,27.2,27.21,6900.0,18.1742,18.1742,18.1675,18.1742,6900.0
2010-09-03 15:15:00,27.21,27.21,27.2,27.21,27000.0,18.1742,18.1742,18.1675,18.1742,27000.0
2010-09-03 15:20:00,27.2,27.22,27.2,27.21,36600.0,18.1675,18.1809,18.1675,18.1742,36600.0
2010-09-03 15:25:00,27.22,27.22,27.21,27.22,9100.0,18.1809,18.1809,18.1742,18.1809,9100.0
2010-09-03 15:30:00,27.22,27.24,27.19,27.19,37000.0,18.1809,18.1942,18.1608,18.1608,37000.0
2010-09-03 15:35:00,27.19,27.21,27.19,27.2,87100.0,18.1608,18.1742,18.1608,18.1675,87100.0
2010-09-03 15:40:00,27.21,27.24,27.2,27.24,29500.0,18.1742,18.1942,18.1675,18.1942,29500.0
2010-09-03 15:45:00,27.24,27.25,27.23,27.24,58300.0,18.1942,18.2009,18.1875,18.1942,58300.0
2010-09-03 15:50:00,27.25,27.25,27.23,27.24,89500.0,18.2009,18.2009,18.1875,18.1942,89500.0
2010-09-03 15:55:00,27.24,27.29,27.23,27.29,697900.0,18.1942,18.2276,18.1875,18.2276,697900.0
2010-09-07 09:30:00,27.16,27.23,27.16,27.23,76900.0,18.1408,18.1875,18.1408,18.1875,76900.0
2010-09-07 09:35:00,27.23,27.25,27.22,27.22,78500.0,18.1875,18.2009,18.1809,18.1809,78500.0
2010-09-07 09:40:00,27.22,27.26,27.22,27.25,91600.0,18.1809,18.2076,18.1809,18.2009,91600.0
2010-09-07 09:45:00,27.24,27.25,27.23,27.23,124500.0,18.1942,18.2009,18.1875,18.1875,124500.0
2010-09-07 09:50:00,27.23,27.24,27.22,27.24,73900.0,18.1875,18.1942,18.1809,18.1942,73900.0
2010-09-07 09:55:00,27.24,27.24,27.18,27.18,26200.0,18.1942,18.1942,18.1541,18.1541,26200.0
2010-09-07 10:00:00,27.18,27.2,27.18,27.19,118600.0,18.1541,18.1675,18.1541,18.1608,118600.0
2010-09-07 10:05:00,27.2,27.22,27.19,27.22,47100.0,18.1675,18.1809,18.1608,18.1809,47100.0
2010-09-07 10:10:00,27.22,27.24,27.21,27.24,24800.0,18.1809,18.1942,18.1742,18.1942,24800.0
2010-09-07 10:15:00,27.24,27.26,27.23,27.26,92200.0,18.1942,18.2076,18.1875,18.2076,92200.0
2010-09-07 10:20:00,27.25,27.26,27.23,27.24,54900.0,18.2009,18.2076,18.1875,18.1942,54900.0
2010-09-07 10:25:00,27.25,27.27,27.25,27.27,58100.0,18.2009,18.2143,18.2009,18.2143,58100.0
2010-09-07 10:30:00,27.26,27.28,27.26,27.27,60100.0,18.2076,18.2209,18.2076,18.2143,60100.0
2010-09-07 10:35:00,27.26,27.27,27.26,27.27,134800.0,18.2076,18.2143,18.2076,18.2143,134800.0
2010-09-07 10:40:00,27.27,27.29,27.26,27.27,18700.0,18.2143,18.2276,18.2076,18.2143,18700.0
2010-09-07 10:45:00,27.26,27.27,27.25,27.25,95200.0,18.2076,18.2143,18.2009,18.2009,95200.0
2010-09-07 10:50:00,27.25,27.25,27.23,27.24,30600.0,18.2009,18.2009,18.1875,18.1942,30600.0
2010-09-07 10:55:00,27.23,27.25,27.23,27.25,29500.0,18.1875,18.2009,18.1875,18.2009,29500.0
2010-09-07 11:00:00,27.25,27.27,27.24,27.25,178900.0,18.2009,18.2143,18.1942,18.2009,178900.0
2010-09-07 11:05:00,27.25,27.27,27.25,27.26,45100.0,18.2009,18.2143,18.2009,18.2076,45100.0
2010-09-07 11:10:00,27.26,27.26,27.24,27.24,55100.0,18.2076,18.2076,18.1942,18.1942,55100.0
2010-09-07 11:15:00,27.25,27.26,27.24,27.25,81500.0,18.2009,18.2076,18.1942,18.2009,81500.0
2010-09-07 11:20:00,27.25,27.28,27.25,27.28,22300.0,18.2009,18.2209,18.2009,18.2209,22300.0
2010-09-07 11:25:00,27.28,27.28,27.26,27.28,39400.0,18.2209,18.2209,18.2076,18.2209,39400.0
2010-09-07 11:30:00,27.28,27.29,27.26,27.26,29800.0,18.2209,18.2276,18.2076,18.2076,29800.0
2010-09-07 11:35:00,27.27,27.27,27.26,27.27,5500.0,18.2143,18.2143,18.2076,18.2143,5500.0
2010-09-07 11:40:00,27.27,27.27,27.25,27.26,114600.0,18.2143,18.2143,18.2009,18.2076,114600.0
2010-09-07 11:45:00,27.27,27.27,27.26,27.26,102300.0,18.2143,18.2143,18.2076,18.2076,102300.0
2010-09-07 11:50:00,27.26,27.27,27.25,27.25,38000.0,18.2076,18.2143,18.2009,18.2009,38000.0
2010-09-07 11:55:00,27.25,27.29,27.25,27.29,281500.0,18.2009,18.2276,18.2009,18.2276,281500.0
2010-09-07 12:00:00,27.29,27.29,27.28,27.29,48700.0,18.2276,18.2276,18.2209,18.2276,48700.0
2010-09-07 12:05:00,27.29,27.3,27.29,27.29,100500.0,18.2276,18.2343,18.2276,18.2276,100500.0
2010-09-07 12:10:00,27.28,27.3,27.28,27.28,21900.0,18.2209,18.2343,18.2209,18.2209,21900.0
2010-09-07 12:15:00,27.28,27.29,27.28,27.28,10900.0,18.2209,18.2276,18.2209,18.2209,10900.0
2010-09-07 12:20:00,27.28,27.29,27.27,27.27,251900.0,18.2209,18.2276,18.2143,18.2143,251900.0
2010-09-07 12:25:00,27.27,27.28,27.26,27.27,104900.0,18.2143,18.2209,18.2076,18.2143,104900.0
2010-09-07 12:30:00,27.27,27.28,27.25,27.27,130400.0,18.2143,18.2209,18.2009,18.2143,130400.0
2010-09-07 12:35:00,27.27,27.27,27.26,27.26,67700.0,18.2143,18.2143,18.2076,18.2076,67700.0
2010-09-07 12:40:00,27.26,27.27,27.26,27.26,65600.0,18.2076,18.2143,18.2076,18.2076,65600.0
2010-09-07 12:45:00,27.26,27.28,27.26,27.27,19000.0,18.2076,18.2209,18.2076,18.2143,19000.0
2010-09-07 12:50:00,27.27,27.27,27.25,27.27,68800.0,18.2143,18.2143,18.2009,18.2143,68800.0
2010-09-07 12:55:00,27.27,27.27,27.26,27.27,20200.0,18.2143,18.2143,18.2076,18.2143,20200.0
2010-09-07 13:00:00,27.27,27.27,27.25,27.25,9600.0,18.2143,18.2143,18.2009,18.2009,9600.0
2010-09-07 13:05:00,27.25,27.26,27.24,27.25,15900.0,18.2009,18.2076,18.1942,18.2009,15900.0
2010-09-07 13:10:00,27.26,27.26,27.25,27.25,11300.0,18.2076,18.2076,18.2009,18.2009,11300.0
2010-09-07 13:15:00,27.26,27.27,27.26,27.27,34300.0,18.2076,18.2143,18.2076,18.2143,34300.0
2010-09-07 13:20:00,27.26,27.27,27.24,27.24,84200.0,18.2076,18.2143,18.1942,18.1942,84200.0
2010-09-07 13:25:00,27.24,27.26,27.24,27.25,176900.0,18.1942,18.2076,18.1942,18.2009,176900.0
2010-09-07 13:30:00,27.25,27.27,27.25,27.27,21100.0,18.2009,18.2143,18.2009,18.2143,21100.0
2010-09-07 13:35:00,27.26,27.27,27.25,27.26,119000.0,18.2076,18.2143,18.2009,18.2076,119000.0
2010-09-07 13:40:00,27.26,27.27,27.24,27.24,98000.0,18.2076,18.2143,18.1942,18.1942,98000.0
2010-09-07 13:45:00,27.24,27.25,27.24,27.25,52700.0,18.1942,18.2009,18.1942,18.2009,52700.0
2010-09-07 13:50:00,27.25,27.26,27.24,27.26,55800.0,18.2009,18.2076,18.1942,18.2076,55800.0
2010-09-07 13:55:00,27.26,27.28,27.25,27.26,58700.0,18.2076,18.2209,18.2009,18.2076,58700.0
2010-09-07 14:00:00,27.26,27.27,27.26,27.27,75000.0,18.2076,18.2143,18.2076,18.2143,75000.0
2010-09-07 14:05:00,27.27,27.27,27.25,27.25,69000.0,18.2143,18.2143,18.2009,18.2009,69000.0
2010-09-07 14:10:00,27.25,27.26,27.25,27.26,7400.0,18.2009,18.2076,18.2009,18.2076,7400.0
2010-09-07 14:15:00,27.26,27.27,27.25,27.25,76300.0,18.2076,18.2143,18.2009,18.2009,76300.0
2010-09-07 14:20:00,27.25,27.26,27.24,27.26,43200.0,18.2009,18.2076,18.1942,18.2076,43200.0
2010-09-07 14:25:00,27.26,27.27,27.25,27.25,83500.0,18.2076,18.2143,18.2009,18.2009,83500.0
2010-09-07 14:30:00,27.24,27.25,27.23,27.23,40600.0,18.1942,18.2009,18.1875,18.1875,40600.0
2010-09-07 14:35:00,27.23,27.24,27.22,27.22,88300.0,18.1875,18.1942,18.1809,18.1809,88300.0
2010-09-07 14:40:00,27.22,27.23,27.21,27.21,14600.0,18.1809,18.1875,18.1742,18.1742,14600.0
2010-09-07 14:45:00,27.21,27.22,27.21,27.22,26900.0,18.1742,18.1809,18.1742,18.1809,26900.0
2010-09-07 14:50:00,27.21,27.23,27.21,27.22,78200.0,18.1742,18.1875,18.1742,18.1809,78200.0
2010-09-07 14:55:00,27.22,27.22,27.18,27.19,230300.0,18.1809,18.1809,18.1541,18.1608,230300.0
2010-09-07 15:00:00,27.18,27.22,27.18,27.22,144000.0,18.1541,18.1809,18.1541,18.1809,144000.0
2010-09-07 15:05:00,27.22,27.22,27.2,27.21,30300.0,18.1809,18.1809,18.1675,18.1742,30300.0
2010-09-07 15:10:00,27.22,27.24,27.21,27.24,15300.0,18.1809,18.1942,18.1742,18.1942,15300.0
2010-09-07 15:15:00,27.23,27.23,27.21,27.22,56800.0,18.1875,18.1875,18.1742,18.1809,56800.0
2010-09-07 15:20:00,27.22,27.23,27.2,27.2,26500.0,18.1809,18.1875,18.1675,18.1675,26500.0
2010-09-07 15:25:00,27.2,27.22,27.19,27.22,24400.0,18.1675,18.1809,18.1608,18.1809,24400.0
2010-09-07 15:30:00,27.22,27.22,27.2,27.2,56400.0,18.1809,18.1809,18.1675,18.1675,56400.0
2010-09-07 15:35:00,27.2,27.23,27.2,27.22,71700.0,18.1675,18.1875,18.1675,18.1809,71700.0
2010-09-07 15:40:00,27.23,27.23,27.21,27.21,68200.0,18.1875,18.1875,18.1742,18.1742,68200.0
2010-09-07 15:45:00,27.21,27.23,27.21,27.22,126200.0,18.1742,18.1875,18.1742,18.1809,126200.0
2010-09-07 15:50:00,27.22,27.23,27.16,27.16,166300.0,18.1809,18.1875,18.1408,18.1408,166300.0
2010-09-07 15:55:00,27.17,27.18,27.15,27.17,579900.0,18.1475,18.1541,18.1341,18.1475,579900.0
2010-09-08 09:30:00,27.22,27.26,27.19,27.24,139000.0,18.1809,18.2076,18.1608,18.1942,139000.0
2010-09-08 09:35:00,27.25,27.25,27.22,27.24,136900.0,18.2009,18.2009,18.1809,18.1942,136900.0
2010-09-08 09:40:00,27.24,27.28,27.24,27.28,101400.0,18.1942,18.2209,18.1942,18.2209,101400.0
2010-09-08 09:45:00,27.29,27.29,27.27,27.27,25000.0,18.2276,18.2276,18.2143,18.2143,25000.0
2010-09-08 09:50:00,27.27,27.28,27.25,27.27,125100.0,18.2143,18.2209,18.2009,18.2143,125100.0
2010-09-08 09:55:00,27.27,27.3,27.27,27.29,44200.0,18.2143,18.2343,18.2143,18.2276,44200.0
2010-09-08 10:00:00,27.29,27.31,27.29,27.31,203200.0,18.2276,18.241,18.2276,18.241,203200.0
2010-09-08 10:05:00,27.31,27.31,27.27,27.28,67900.0,18.241,18.241,18.2143,18.2209,67900.0
2010-09-08 10:10:00,27.29,27.32,27.28,27.32,24500.0,18.2276,18.2476,18.2209,18.2476,24500.0
2010-09-08 10:15:00,27.31,27.32,27.29,27.29,132600.0,18.241,18.2476,18.2276,18.2276,132600.0
2010-09-08 10:20:00,27.29,27.3,27.28,27.3,65500.0,18.2276,18.2343,18.2209,18.2343,65500.0
2010-09-08 10:25:00,27.3,27.32,27.3,27.3,12600.0,18.2343,18.2476,18.2343,18.2343,12600.0
2010-09-08 10:30:00,27.3,27.33,27.29,27.3,174800.0,18.2343,18.2543,18.2276,18.2343,174800.0
2010-09-08 10:35:00,27.31,27.32,27.31,27.32,24100.0,18.241,18.2476,18.241,18.2476,24100.0
2010-09-08 10:40:00,27.32,27.32,27.31,27.31,61100.0,18.2476,18.2476,18.241,18.241,61100.0
2010-09-08 10:45:00,27.31,27.32,27.3,27.3,58100.0,18.241,18.2476,18.2343,18.2343,58100.0
2010-09-08 10:50:00,27.3,27.31,27.29,27.3,23800.0,18.2343,18.241,18.2276,18.2343,23800.0
2010-09-08 10:55:00,27.31,27.32,27.3,27.31,19400.0,18.241,18.2476,18.2343,18.241,19400.0
2010-09-08 11:00:00,27.31,27.34,27.31,27.34,47000.0,18.241,18.261,18.241,18.261,47000.0
2010-09-08 11:05:00,27.33,27.34,27.33,27.33,91400.0,18.2543,18.261,18.2543,18.2543,91400.0
2010-09-08 11:10:00,27.33,27.34,27.33,27.34,29700.0,18.2543,18.261,18.2543,18.261,29700.0
2010-09-08 11:15:00,27.34,27.35,27.33,27.33,13100.0,18.261,18.2677,18.2543,18.2543,13100.0
2010-09-08 11:20:00,27.32,27.33,27.32,27.32,58200.0,18.2476,18.2543,18.2476,18.2476,58200.0
2010-09-08 11:25:00,27.32,27.33,27.32,27.32,24100.0,18.2476,18.2543,18.2476,18.2476,24100.0
2010-09-08 11:30:00,27.32,27.32,27.31,27.31,30300.0,18.2476,18.2476,18.241,18.241,30300.0
2010-09-08 11:35:00,27.31,27.31,27.28,27.28,17100.0,18.241,18.241,18.2209,18.2209,17100.0
2010-09-08 11:40:00,27.28,27.29,27.28,27.29,34600.0,18.2209,18.2276,18.2209,18.2276,34600.0
2010-09-08 11:45:00,27.29,27.3,27.29,27.3,47400.0,18.2276,18.2343,18.2276,18.2343,47400.0
2010-09-08 11:50:00,27.29,27.3,27.28,27.28,32000.0,18.2276,18.2343,18.2209,18.2209,32000.0
2010-09-08 11:55:00,27.28,27.3,27.28,27.3,77800.0,18.2209,18.2343,18.2209,18.2343,77800.0
2010-09-08 12:00:00,27.3,27.32,27.3,27.32,10300.0,18.2343,18.2476,18.2343,18.2476,10300.0
2010-09-08 12:05:00,27.32,27.32,27.31,27.32,4400.0,18.2476,18.2476,18.241,18.2476,4400.0
2010-09-08 12:10:00,27.31,27.32,27.3,27.3,32000.0,18.241,18.2476,18.2343,18.2343,32000.0
2010-09-08 12:15:00,27.3,27.31,27.3,27.31,13700.0,18.2343,18.241,18.2343,18.241,13700.0
2010-09-08 12:20:00,27.31,27.31,27.3,27.3,4300.0,18.241,18.241,18.2343,18.2343,4300.0
2010-09-08 12:25:00,27.31,27.32,27.31,27.32,21500.0,18.241,18.2476,18.241,18.2476,21500.0
2010-09-08 12:30:00,27.32,27.32,27.3,27.3,13000.0,18.2476,18.2476,18.2343,18.2343,13000.0
2010-09-08 12:35:00,27.3,27.31,27.3,27.31,12000.0,18.2343,18.241,18.2343,18.241,12000.0
2010-09-08 12:40:00,27.31,27.33,27.31,27.31,22700.0,18.241,18.2543,18.241,18.241,22700.0
2010-09-08 12:45:00,27.32,27.32,27.31,27.32,93600.0,18.2476,18.2476,18.241,18.2476,93600.0
2010-09-08 12:50:00,27.31,27.31,27.3,27.3,33700.0,18.241,18.241,18.2343,18.2343,33700.0
2010-09-08 12:55:00,27.31,27.31,27.3,27.31,21700.0,18.241,18.241,18.2343,18.241,21700.0
2010-09-08 13:00:00,27.31,27.31,27.3,27.31,14900.0,18.241,18.241,18.2343,18.241,14900.0
2010-09-08 13:05:00,27.31,27.31,27.29,27.3,32500.0,18.241,18.241,18.2276,18.2343,32500.0
2010-09-08 13:10:00,27.3,27.31,27.3,27.31,46500.0,18.2343,18.241,18.2343,18.241,46500.0
2010-09-08 13:15:00,27.31,27.31,27.29,27.3,38200.0,18.241,18.241,18.2276,18.2343,38200.0
2010-09-08 13:20:00,27.3,27.32,27.3,27.31,11800.0,18.2343,18.2476,18.2343,18.241,11800.0
2010-09-08 13:25:00,27.32,27.32,27.31,27.32,9000.0,18.2476,18.2476,18.241,18.2476,9000.0
2010-09-08 13:30:00,27.31,27.32,27.31,27.32,10600.0,18.241,18.2476,18.241,18.2476,10600.0
2010-09-08 13:35:00,27.32,27.32,27.3,27.3,56400.0,18.2476,18.2476,18.2343,18.2343,56400.0
2010-09-08 13:40:00,27.3,27.31,27.26,27.26,82300.0,18.2343,18.241,18.2076,18.2076,82300.0
2010-09-08 13:45:00,27.26,27.27,27.25,27.26,218300.0,18.2076,18.2143,18.2009,18.2076,218300.0
2010-09-08 13:50:00,27.26,27.27,27.25,27.26,55800.0,18.2076,18.2143,18.2009,18.2076,55800.0
2010-09-08 13:55:00,27.26,27.27,27.25,27.27,26600.0,18.2076,18.2143,18.2009,18.2143,26600.0
2010-09-08 14:00:00,27.27,27.27,27.23,27.24,363800.0,18.2143,18.2143,18.1875,18.1942,363800.0
2010-09-08 14:05:00,27.24,27.26,27.24,27.25,164100.0,18.1942,18.2076,18.1942,18.2009,164100.0
2010-09-08 14:10:00,27.25,27.26,27.24,27.26,80600.0,18.2009,18.2076,18.1942,18.2076,80600.0
2010-09-08 14:15:00,27.26,27.28,27.26,27.28,98600.0,18.2076,18.2209,18.2076,18.2209,98600.0
2010-09-08 14:20:00,27.28,27.29,27.27,27.29,89500.0,18.2209,18.2276,18.2143,18.2276,89500.0
2010-09-08 14:25:00,27.29,27.29,27.28,27.29,8200.0,18.2276,18.2276,18.2209,18.2276,8200.0
2010-09-08 14:30:00,27.28,27.3,27.28,27.29,79200.0,18.2209,18.2343,18.2209,18.2276,79200.0
2010-09-08 14:35:00,27.28,27.29,27.28,27.28,46500.0,18.2209,18.2276,18.2209,18.2209,46500.0
2010-09-08 14:40:00,27.28,27.31,27.28,27.31,51600.0,18.2209,18.241,18.2209,18.241,51600.0
2010-09-08 14:45:00,27.31,27.32,27.3,27.31,53900.0,18.241,18.2476,18.2343,18.241,53900.0
2010-09-08 14:50:00,27.31,27.31,27.3,27.3,21700.0,18.241,18.241,18.2343,18.2343,21700.0
2010-09-08 14:55:00,27.3,27.3,27.28,27.29,18500.0,18.2343,18.2343,18.2209,18.2276,18500.0
2010-09-08 15:00:00,27.29,27.32,27.28,27.32,50500.0,18.2276,18.2476,18.2209,18.2476,50500.0
2010-09-08 15:05:00,27.32,27.33,27.3,27.31,67000.0,18.2476,18.2543,18.2343,18.241,67000.0
2010-09-08 15:10:00,27.3,27.31,27.28,27.29,44800.0,18.2343,18.241,18.2209,18.2276,44800.0
2010-09-08 15:15:00,27.28,27.3,27.28,27.28,42400.0,18.2209,18.2343,18.2209,18.2209,42400.0
2010-09-08 15:20:00,27.28,27.29,27.27,27.27,55100.0,18.2209,18.2276,18.2143,18.2143,55100.0
2010-09-08 15:25:00,27.27,27.28,27.26,27.26,37200.0,18.2143,18.2209,18.2076,18.2076,37200.0
2010-09-08 15:30:00,27.26,27.29,27.25,27.29,99500.0,18.2076,18.2276,18.2009,18.2276,99500.0
2010-09-08 15:35:00,27.28,27.32,27.28,27.31,93700.0,18.2209,18.2476,18.2209,18.241,93700.0
2010-09-08 15:40:00,27.31,27.31,27.25,27.27,186100.0,18.241,18.241,18.2009,18.2143,186100.0
2010-09-08 15:45:00,27.26,27.28,27.24,27.26,185800.0,18.2076,18.2209,18.1942,18.2076,185800.0
2010-09-08 15:50:00,27.26,27.28,27.25,27.27,179400.0,18.2076,18.2209,18.2009,18.2143,179400.0
2010-09-08 15:55:00,27.28,27.3,27.25,27.3,589400.0,18.2209,18.2343,18.2009,18.2343,589400.0
2010-09-09 09:30:00,27.42,27.48,27.42,27.42,59800.0,18.3144,18.3545,18.3144,18.3144,59800.0
2010-09-09 09:35:00,27.43,27.43,27.4,27.41,165000.0,18.3211,18.3211,18.3011,18.3078,165000.0
2010-09-09 09:40:00,27.41,27.42,27.38,27.38,263500.0,18.3078,18.3144,18.2877,18.2877,263500.0
2010-09-09 09:45:00,27.39,27.39,27.36,27.36,33400.0,18.2944,18.2944,18.2744,18.2744,33400.0
2010-09-09 09:50:00,27.35,27.39,27.35,27.38,102600.0,18.2677,18.2944,18.2677,18.2877,102600.0
2010-09-09 09:55:00,27.39,27.4,27.38,27.4,70000.0,18.2944,18.3011,18.2877,18.3011,70000.0
2010-09-09 10:00:00,27.4,27.4,27.37,27.37,72800.0,18.3011,18.3011,18.281,18.281,72800.0
2010-09-09 10:05:00,27.38,27.38,27.34,27.34,15100.0,18.2877,18.2877,18.261,18.261,15100.0
2010-09-09 10:10:00,27.34,27.34,27.31,27.31,23300.0,18.261,18.261,18.241,18.241,23300.0
2010-09-09 10:15:00,27.32,27.33,27.3,27.31,20200.0,18.2476,18.2543,18.2343,18.241,20200.0
2010-09-09 10:20:00,27.31,27.32,27.3,27.31,58800.0,18.241,18.2476,18.2343,18.241,58800.0
2010-09-09 10:25:00,27.32,27.32,27.3,27.3,18100.0,18.2476,18.2476,18.2343,18.2343,18100.0
2010-09-09 10:30:00,27.31,27.32,27.29,27.29,45900.0,18.241,18.2476,18.2276,18.2276,45900.0
2010-09-09 10:35:00,27.3,27.32,27.3,27.32,23900.0,18.2343,18.2476,18.2343,18.2476,23900.0
2010-09-09 10:40:00,27.33,27.33,27.32,27.33,26100.0,18.2543,18.2543,18.2476,18.2543,26100.0
2010-09-09 10:45:00,27.33,27.36,27.33,27.36,24600.0,18.2543,18.2744,18.2543,18.2744,24600.0
2010-09-09 10:50:00,27.35,27.36,27.35,27.35,17000.0,18.2677,18.2744,18.2677,18.2677,17000.0
2010-09-09 10:55:00,27.35,27.37,27.34,27.34,318100.0,18.2677,18.281,18.261,18.261,318100.0
2010-09-09 11:00:00,27.34,27.37,27.33,27.37,14500.0,18.261,18.281,18.2543,18.281,14500.0
2010-09-09 11:05:00,27.36,27.38,27.36,27.38,20500.0,18.2744,18.2877,18.2744,18.2877,20500.0
2010-09-09 11:10:00,27.38,27.4,27.38,27.4,16900.0,18.2877,18.3011,18.2877,18.3011,16900.0
2010-09-09 11:15:00,27.4,27.4,27.38,27.38,42600.0,18.3011,18.3011,18.2877,18.2877,42600.0
2010-09-09 11:20:00,27.37,27.39,27.37,27.39,15400.0,18.281,18.2944,18.281,18.2944,15400.0
2010-09-09 11:25:00,27.39,27.4,27.38,27.39,35500.0,18.2944,18.3011,18.2877,18.2944,35500.0
2010-09-09 11:30:00,27.39,27.4,27.39,27.4,12200.0,18.2944,18.3011,18.2944,18.3011,12200.0
2010-09-09 11:35:00,27.39,27.4,27.39,27.4,10700.0,18.2944,18.3011,18.2944,18.3011,10700.0
2010-09-09 11:40:00,27.4,27.41,27.4,27.41,28200.0,18.3011,18.3078,18.3011,18.3078,28200.0
2010-09-09 11:45:00,27.4,27.4,27.39,27.4,12800.0,18.3011,18.3011,18.2944,18.3011,12800.0
2010-09-09 11:50:00,27.4,27.4,27.4,27.4,12200.0,18.3011,18.3011,18.3011,18.3011,12200.0
2010-09-09 11:55:00,27.4,27.4,27.39,27.39,18000.0,18.3011,18.3011,18.2944,18.2944,18000.0
2010-09-09 12:00:00,27.4,27.41,27.4,27.41,26800.0,18.3011,18.3078,18.3011,18.3078,26800.0
2010-09-09 12:05:00,27.41,27.41,27.39,27.39,25300.0,18.3078,18.3078,18.2944,18.2944,25300.0
2010-09-09 12:10:00,27.39,27.4,27.39,27.39,14900.0,18.2944,18.3011,18.2944,18.2944,14900.0
2010-09-09 12:15:00,27.4,27.4,27.39,27.39,11000.0,18.3011,18.3011,18.2944,18.2944,11000.0
2010-09-09 12:20:00,27.4,27.41,27.39,27.41,57200.0,18.3011,18.3078,18.2944,18.3078,57200.0
2010-09-09 12:25:00,27.41,27.41,27.4,27.41,12300.0,18.3078,18.3078,18.3011,18.3078,12300.0
2010-09-09 12:30:00,27.41,27.41,27.4,27.4,13200.0,18.3078,18.3078,18.3011,18.3011,13200.0
2010-09-09 12:35:00,27.4,27.4,27.39,27.4,25500.0,18.3011,18.3011,18.2944,18.3011,25500.0
2010-09-09 12:40:00,27.4,27.41,27.39,27.4,18800.0,18.3011,18.3078,18.2944,18.3011,18800.0
2010-09-09 12:45:00,27.4,27.4,27.38,27.39,22600.0,18.3011,18.3011,18.2877,18.2944,22600.0
2010-09-09 12:50:00,27.39,27.4,27.38,27.39,30300.0,18.2944,18.3011,18.2877,18.2944,30300.0
2010-09-09 12:55:00,27.39,27.39,27.36,27.36,20800.0,18.2944,18.2944,18.2744,18.2744,20800.0
2010-09-09 13:00:00,27.36,27.38,27.35,27.36,95600.0,18.2744,18.2877,18.2677,18.2744,95600.0
2010-09-09 13:05:00,27.36,27.37,27.36,27.37,63100.0,18.2744,18.281,18.2744,18.281,63100.0
2010-09-09 13:10:00,27.36,27.37,27.35,27.36,18800.0,18.2744,18.281,18.2677,18.2744,18800.0
2010-09-09 13:15:00,27.36,27.38,27.35,27.38,64100.0,18.2744,18.2877,18.2677,18.2877,64100.0
2010-09-09 13:20:00,27.37,27.38,27.36,27.37,70900.0,18.281,18.2877,18.2744,18.281,70900.0
2010-09-09 13:25:00,27.37,27.37,27.35,27.36,32200.0,18.281,18.281,18.2677,18.2744,32200.0
2010-09-09 13:30:00,27.36,27.38,27.35,27.38,56600.0,18.2744,18.2877,18.2677,18.2877,56600.0
2010-09-09 13:35:00,27.38,27.38,27.37,27.38,56400.0,18.2877,18.2877,18.281,18.2877,56400.0
2010-09-09 13:40:00,27.37,27.37,27.36,27.37,8400.0,18.281,18.281,18.2744,18.281,8400.0
2010-09-09 13:45:00,27.36,27.37,27.35,27.36,74500.0,18.2744,18.281,18.2677,18.2744,74500.0
2010-09-09 13:50:00,27.37,27.37,27.36,27.36,29300.0,18.281,18.281,18.2744,18.2744,29300.0
2010-09-09 13:55:00,27.36,27.36,27.33,27.34,48800.0,18.2744,18.2744,18.2543,18.261,48800.0
2010-09-09 14:00:00,27.33,27.36,27.33,27.36,84300.0,18.2543,18.2744,18.2543,18.2744,84300.0
2010-09-09 14:05:00,27.36,27.36,27.34,27.34,38100.0,18.2744,18.2744,18.261,18.261,38100.0
2010-09-09 14:10:00,27.34,27.35,27.33,27.33,32400.0,18.261,18.2677,18.2543,18.2543,32400.0
2010-09-09 14:15:00,27.33,27.35,27.33,27.34,58500.0,18.2543,18.2677,18.2543,18.261,58500.0
2010-09-09 14:20:00,27.35,27.35,27.34,27.34,13700.0,18.2677,18.2677,18.261,18.261,13700.0
2010-09-09 14:25:00,27.35,27.36,27.34,27.35,26100.0,18.2677,18.2744,18.261,18.2677,26100.0
2010-09-09 14:30:00,27.35,27.37,27.34,27.36,67200.0,18.2677,18.281,18.261,18.2744,67200.0
2010-09-09 14:35:00,27.37,27.38,27.36,27.37,124600.0,18.281,18.2877,18.2744,18.281,124600.0
2010-09-09 14:40:00,27.37,27.37,27.36,27.37,9700.0,18.281,18.281,18.2744,18.281,9700.0
2010-09-09 14:45:00,27.36,27.38,27.36,27.38,14400.0,18.2744,18.2877,18.2744,18.2877,14400.0
2010-09-09 14:50:00,27.38,27.38,27.36,27.37,50800.0,18.2877,18.2877,18.2744,18.281,50800.0
2010-09-09 14:55:00,27.37,27.39,27.36,27.39,36200.0,18.281,18.2944,18.2744,18.2944,36200.0
2010-09-09 15:00:00,27.39,27.39,27.38,27.39,51400.0,18.2944,18.2944,18.2877,18.2944,51400.0
2010-09-09 15:05:00,27.39,27.4,27.38,27.4,32500.0,18.2944,18.3011,18.2877,18.3011,32500.0
2010-09-09 15:10:00,27.4,27.4,27.39,27.39,33200.0,18.3011,18.3011,18.2944,18.2944,33200.0
2010-09-09 15:15:00,27.39,27.4,27.39,27.4,118000.0,18.2944,18.3011,18.2944,18.3011,118000.0
2010-09-09 15:20:00,27.4,27.41,27.39,27.4,21200.0,18.3011,18.3078,18.2944,18.3011,21200.0
2010-09-09 15:25:00,27.41,27.42,27.4,27.41,108300.0,18.3078,18.3144,18.3011,18.3078,108300.0
2010-09-09 15:30:00,27.42,27.42,27.41,27.41,20300.0,18.3144,18.3144,18.3078,18.3078,20300.0
2010-09-09 15:35:00,27.41,27.44,27.41,27.43,174100.0,18.3078,18.3278,18.3078,18.3211,174100.0
2010-09-09 15:40:00,27.43,27.44,27.42,27.42,107800.0,18.3211,18.3278,18.3144,18.3144,107800.0
2010-09-09 15:45:00,27.42,27.42,27.39,27.41,183900.0,18.3144,18.3144,18.2944,18.3078,183900.0
2010-09-09 15:50:00,27.41,27.41,27.37,27.37,221100.0,18.3078,18.3078,18.281,18.281,221100.0
2010-09-09 15:55:00,27.37,27.38,27.36,27.36,610300.0,18.281,18.2877,18.2744,18.2744,610300.0
2010-09-10 09:30:00,27.4,27.42,27.38,27.39,53400.0,18.3011,18.3144,18.2877,18.2944,53400.0
2010-09-10 09:35:00,27.39,27.41,27.38,27.39,23400.0,18.2944,18.3078,18.2877,18.2944,23400.0
2010-09-10 09:40:00,27.39,27.42,27.38,27.4,21000.0,18.2944,18.3144,18.2877,18.3011,21000.0
2010-09-10 09:45:00,27.4,27.42,27.39,27.41,44900.0,18.3011,18.3144,18.2944,18.3078,44900.0
2010-09-10 09:50:00,27.42,27.44,27.42,27.43,57600.0,18.3144,18.3278,18.3144,18.3211,57600.0
2010-09-10 09:55:00,27.43,27.45,27.42,27.43,57200.0,18.3211,18.3345,18.3144,18.3211,57200.0
2010-09-10 10:00:00,27.43,27.45,27.42,27.45,81900.0,18.3211,18.3345,18.3144,18.3345,81900.0
2010-09-10 10:05:00,27.44,27.44,27.43,27.44,23200.0,18.3278,18.3278,18.3211,18.3278,23200.0
2010-09-10 10:10:00,27.44,27.45,27.43,27.44,105300.0,18.3278,18.3345,18.3211,18.3278,105300.0
2010-09-10 10:15:00,27.44,27.44,27.43,27.44,21000.0,18.3278,18.3278,18.3211,18.3278,21000.0
2010-09-10 10:20:00,27.44,27.46,27.44,27.45,51100.0,18.3278,18.3412,18.3278,18.3345,51100.0
2010-09-10 10:25:00,27.45,27.47,27.44,27.46,82600.0,18.3345,18.3478,18.3278,18.3412,82600.0
2010-09-10 10:30:00,27.46,27.48,27.46,27.47,12800.0,18.3412,18.3545,18.3412,18.3478,12800.0
2010-09-10 10:35:00,27.47,27.48,27.46,27.47,36800.0,18.3478,18.3545,18.3412,18.3478,36800.0
2010-09-10 10:40:00,27.47,27.47,27.46,27.46,23600.0,18.3478,18.3478,18.3412,18.3412,23600.0
2010-09-10 10:45:00,27.46,27.47,27.45,27.46,48500.0,18.3412,18.3478,18.3345,18.3412,48500.0
2010-09-10 10:50:00,27.46,27.48,27.46,27.48,10000.0,18.3412,18.3545,18.3412,18.3545,10000.0
2010-09-10 10:55:00,27.48,27.5,27.47,27.49,17900.0,18.3545,18.3679,18.3478,18.3612,17900.0
2010-09-10 11:00:00,27.49,27.49,27.47,27.49,11700.0,18.3612,18.3612,18.3478,18.3612,11700.0
2010-09-10 11:05:00,27.49,27.49,27.46,27.48,32700.0,18.3612,18.3612,18.3412,18.3545,32700.0
2010-09-10 11:10:00,27.48,27.48,27.46,27.46,79100.0,18.3545,18.3545,18.3412,18.3412,79100.0
2010-09-10 11:15:00,27.46,27.47,27.45,27.47,34700.0,18.3412,18.3478,18.3345,18.3478,34700.0
2010-09-10 11:20:00,27.47,27.48,27.46,27.48,17300.0,18.3478,18.3545,18.3412,18.3545,17300.0
2010-09-10 11:25:00,27.48,27.5,27.48,27.5,32200.0,18.3545,18.3679,18.3545,18.3679,32200.0
2010-09-10 11:30:00,27.5,27.5,27.49,27.5,18900.0,18.3679,18.3679,18.3612,18.3679,18900.0
2010-09-10 11:35:00,27.5,27.5,27.47,27.48,11500.0,18.3679,18.3679,18.3478,18.3545,11500.0
2010-09-10 11:40:00,27.47,27.49,27.47,27.47,50100.0,18.3478,18.3612,18.3478,18.3478,50100.0
2010-09-10 11:45:00,27.48,27.48,27.47,27.47,7800.0,18.3545,18.3545,18.3478,18.3478,7800.0
2010-09-10 11:50:00,27.47,27.48,27.46,27.47,76300.0,18.3478,18.3545,18.3412,18.3478,76300.0
2010-09-10 11:55:00,27.47,27.47,27.44,27.45,40200.0,18.3478,18.3478,18.3278,18.3345,40200.0
2010-09-10 12:00:00,27.46,27.47,27.45,27.47,15700.0,18.3412,18.3478,18.3345,18.3478,15700.0
2010-09-10 12:05:00,27.47,27.47,27.45,27.47,16500.0,18.3478,18.3478,18.3345,18.3478,16500.0
2010-09-10 12:10:00,27.47,27.48,27.46,27.48,15600.0,18.3478,18.3545,18.3412,18.3545,15600.0
2010-09-10 12:15:00,27.47,27.48,27.47,27.48,27500.0,18.3478,18.3545,18.3478,18.3545,27500.0
2010-09-10 12:20:00,27.48,27.48,27.47,27.48,10300.0,18.3545,18.3545,18.3478,18.3545,10300.0
2010-09-10 12:25:00,27.47,27.49,27.47,27.48,10000.0,18.3478,18.3612,18.3478,18.3545,10000.0
2010-09-10 12:30:00,27.49,27.49,27.47,27.48,14400.0,18.3612,18.3612,18.3478,18.3545,14400.0
2010-09-10 12:35:00,27.48,27.48,27.47,27.48,7300.0,18.3545,18.3545,18.3478,18.3545,7300.0
2010-09-10 12:40:00,27.47,27.49,27.47,27.48,12500.0,18.3478,18.3612,18.3478,18.3545,12500.0
2010-09-10 12:45:00,27.48,27.49,27.48,27.49,9000.0,18.3545,18.3612,18.3545,18.3612,9000.0
2010-09-10 12:50:00,27.49,27.5,27.48,27.5,70600.0,18.3612,18.3679,18.3545,18.3679,70600.0
2010-09-10 12:55:00,27.5,27.5,27.48,27.49,43000.0,18.3679,18.3679,18.3545,18.3612,43000.0
2010-09-10 13:00:00,27.49,27.5,27.49,27.5,15400.0,18.3612,18.3679,18.3612,18.3679,15400.0
2010-09-10 13:05:00,27.5,27.51,27.5,27.5,25900.0,18.3679,18.3746,18.3679,18.3679,25900.0
2010-09-10 13:10:00,27.5,27.51,27.5,27.51,3400.0,18.3679,18.3746,18.3679,18.3746,3400.0
2010-09-10 13:15:00,27.51,27.52,27.5,27.51,18400.0,18.3746,18.3812,18.3679,18.3746,18400.0
2010-09-10 13:20:00,27.52,27.52,27.49,27.5,16100.0,18.3812,18.3812,18.3612,18.3679,16100.0
2010-09-10 13:25:00,27.5,27.51,27.5,27.51,8300.0,18.3679,18.3746,18.3679,18.3746,8300.0
2010-09-10 13:30:00,27.51,27.51,27.5,27.51,23700.0,18.3746,18.3746,18.3679,18.3746,23700.0
2010-09-10 13:35:00,27.51,27.52,27.5,27.52,14900.0,18.3746,18.3812,18.3679,18.3812,14900.0
2010-09-10 13:40:00,27.52,27.52,27.51,27.51,8600.0,18.3812,18.3812,18.3746,18.3746,8600.0
2010-09-10 13:45:00,27.51,27.52,27.5,27.51,14600.0,18.3746,18.3812,18.3679,18.3746,14600.0
2010-09-10 13:50:00,27.51,27.52,27.51,27.51,6900.0,18.3746,18.3812,18.3746,18.3746,6900.0
2010-09-10 13:55:00,27.51,27.52,27.5,27.52,14700.0,18.3746,18.3812,18.3679,18.3812,14700.0
2010-09-10 14:00:00,27.51,27.53,27.51,27.53,94300.0,18.3746,18.3879,18.3746,18.3879,94300.0
2010-09-10 14:05:00,27.53,27.54,27.52,27.52,22200.0,18.3879,18.3946,18.3812,18.3812,22200.0
2010-09-10 14:10:00,27.52,27.53,27.51,27.51,72000.0,18.3812,18.3879,18.3746,18.3746,72000.0
2010-09-10 14:15:00,27.51,27.51,27.5,27.5,10000.0,18.3746,18.3746,18.3679,18.3679,10000.0
2010-09-10 14:20:00,27.5,27.5,27.49,27.5,35600.0,18.3679,18.3679,18.3612,18.3679,35600.0
2010-09-10 14:25:00,27.5,27.51,27.5,27.51,29400.0,18.3679,18.3746,18.3679,18.3746,29400.0
2010-09-10 14:30:00,27.51,27.51,27.5,27.5,10700.0,18.3746,18.3746,18.3679,18.3679,10700.0
2010-09-10 14:35:00,27.51,27.52,27.5,27.51,12500.0,18.3746,18.3812,18.3679,18.3746,12500.0
2010-09-10 14:40:00,27.52,27.53,27.5,27.53,50600.0,18.3812,18.3879,18.3679,18.3879,50600.0
2010-09-10 14:45:00,27.52,27.52,27.5,27.5,37400.0,18.3812,18.3812,18.3679,18.3679,37400.0
2010-09-10 14:50:00,27.5,27.51,27.49,27.51,14300.0,18.3679,18.3746,18.3612,18.3746,14300.0
2010-09-10 14:55:00,27.51,27.52,27.5,27.52,28600.0,18.3746,18.3812,18.3679,18.3812,28600.0
2010-09-10 15:00:00,27.52,27.52,27.5,27.5,81700.0,18.3812,18.3812,18.3679,18.3679,81700.0
2010-09-10 15:05:00,27.51,27.52,27.5,27.51,64800.0,18.3746,18.3812,18.3679,18.3746,64800.0
2010-09-10 15:10:00,27.52,27.53,27.51,27.52,36500.0,18.3812,18.3879,18.3746,18.3812,36500.0
2010-09-10 15:15:00,27.52,27.54,27.52,27.54,125200.0,18.3812,18.3946,18.3812,18.3946,125200.0
2010-09-10 15:20:00,27.53,27.54,27.53,27.54,71800.0,18.3879,18.3946,18.3879,18.3946,71800.0
2010-09-10 15:25:00,27.54,27.56,27.53,27.55,56100.0,18.3946,18.4079,18.3879,18.4013,56100.0
2010-09-10 15:30:00,27.55,27.56,27.54,27.55,33600.0,18.4013,18.4079,18.3946,18.4013,33600.0
2010-09-10 15:35:00,27.55,27.55,27.53,27.53,67600.0,18.4013,18.4013,18.3879,18.3879,67600.0
2010-09-10 15:40:00,27.54,27.54,27.53,27.54,31600.0,18.3946,18.3946,18.3879,18.3946,31600.0
2010-09-10 15:45:00,27.54,27.54,27.52,27.53,298700.0,18.3946,18.3946,18.3812,18.3879,298700.0
2010-09-10 15:50:00,27.52,27.54,27.52,27.53,210100.0,18.3812,18.3946,18.3812,18.3879,210100.0
2010-09-10 15:55:00,27.53,27.54,27.5,27.54,652000.0,18.3879,18.3946,18.3679,18.3946,652000.0
2010-09-13 09:30:00,27.72,27.72,27.6,27.61,70500.0,18.5148,18.5148,18.4347,18.4413,70500.0
2010-09-13 09:35:00,27.61,27.64,27.61,27.64,31500.0,18.4413,18.4614,18.4413,18.4614,31500.0
2010-09-13 09:40:00,27.63,27.64,27.62,27.62,94100.0,18.4547,18.4614,18.448,18.448,94100.0
2010-09-13 09:45:00,27.62,27.62,27.6,27.6,49100.0,18.448,18.448,18.4347,18.4347,49100.0
2010-09-13 09:50:00,27.6,27.61,27.59,27.59,106000.0,18.4347,18.4413,18.428,18.428,106000.0
2010-09-13 09:55:00,27.59,27.6,27.59,27.59,104700.0,18.428,18.4347,18.428,18.428,104700.0
2010-09-13 10:00:00,27.59,27.6,27.59,27.6,7100.0,18.428,18.4347,18.428,18.4347,7100.0
2010-09-13 10:05:00,27.59,27.62,27.59,27.62,95000.0,18.428,18.448,18.428,18.448,95000.0
2010-09-13 10:10:00,27.62,27.62,27.61,27.61,15600.0,18.448,18.448,18.4413,18.4413,15600.0
2010-09-13 10:15:00,27.61,27.61,27.6,27.6,4500.0,18.4413,18.4413,18.4347,18.4347,4500.0
2010-09-13 10:20:00,27.6,27.62,27.59,27.61,8000.0,18.4347,18.448,18.428,18.4413,8000.0
2010-09-13 10:25:00,27.61,27.62,27.6,27.61,26000.0,18.4413,18.448,18.4347,18.4413,26000.0
2010-09-13 10:30:00,27.61,27.64,27.61,27.64,172300.0,18.4413,18.4614,18.4413,18.4614,172300.0
2010-09-13 10:35:00,27.64,27.66,27.64,27.64,90300.0,18.4614,18.4747,18.4614,18.4614,90300.0
2010-09-13 10:40:00,27.64,27.64,27.63,27.63,1700.0,18.4614,18.4614,18.4547,18.4547,1700.0
2010-09-13 10:45:00,27.63,27.65,27.63,27.65,35800.0,18.4547,18.4681,18.4547,18.4681,35800.0
2010-09-13 10:50:00,27.64,27.65,27.62,27.62,13900.0,18.4614,18.4681,18.448,18.448,13900.0
2010-09-13 10:55:00,27.62,27.62,27.6,27.6,15900.0,18.448,18.448,18.4347,18.4347,15900.0
2010-09-13 11:00:00,27.6,27.61,27.59,27.6,8900.0,18.4347,18.4413,18.428,18.4347,8900.0
2010-09-13 11:05:00,27.6,27.61,27.59,27.6,19100.0,18.4347,18.4413,18.428,18.4347,19100.0
2010-09-13 11:10:00,27.59,27.6,27.59,27.59,6200.0,18.428,18.4347,18.428,18.428,6200.0
2010-09-13 11:15:00,27.6,27.61,27.59,27.6,41900.0,18.4347,18.4413,18.428,18.4347,41900.0
2010-09-13 11:20:00,27.6,27.61,27.59,27.59,16900.0,18.4347,18.4413,18.428,18.428,16900.0
2010-09-13 11:25:00,27.6,27.61,27.59,27.61,26400.0,18.4347,18.4413,18.428,18.4413,26400.0
2010-09-13 11:30:00,27.61,27.61,27.59,27.59,92800.0,18.4413,18.4413,18.428,18.428,92800.0
2010-09-13 11:35:00,27.59,27.59,27.57,27.58,30200.0,18.428,18.428,18.4146,18.4213,30200.0
2010-09-13 11:40:00,27.58,27.58,27.56,27.56,16000.0,18.4213,18.4213,18.4079,18.4079,16000.0
2010-09-13 11:45:00,27.56,27.58,27.56,27.56,17100.0,18.4079,18.4213,18.4079,18.4079,17100.0
2010-09-13 11:50:00,27.57,27.57,27.56,27.56,11200.0,18.4146,18.4146,18.4079,18.4079,11200.0
2010-09-13 11:55:00,27.56,27.59,27.56,27.57,23300.0,18.4079,18.428,18.4079,18.4146,23300.0
2010-09-13 12:00:00,27.57,27.58,27.56,27.57,33600.0,18.4146,18.4213,18.4079,18.4146,33600.0
2010-09-13 12:05:00,27.57,27.57,27.55,27.55,4600.0,18.4146,18.4146,18.4013,18.4013,4600.0
2010-09-13 12:10:00,27.56,27.57,27.55,27.56,10200.0,18.4079,18.4146,18.4013,18.4079,10200.0
2010-09-13 12:15:00,27.55,27.55,27.52,27.54,68900.0,18.4013,18.4013,18.3812,18.3946,68900.0
2010-09-13 12:20:00,27.54,27.54,27.48,27.5,104800.0,18.3946,18.3946,18.3545,18.3679,104800.0
2010-09-13 12:25:00,27.5,27.5,27.49,27.5,124800.0,18.3679,18.3679,18.3612,18.3679,124800.0
2010-09-13 12:30:00,27.5,27.5,27.48,27.5,105600.0,18.3679,18.3679,18.3545,18.3679,105600.0
2010-09-13 12:35:00,27.5,27.52,27.5,27.5,35000.0,18.3679,18.3812,18.3679,18.3679,35000.0
2010-09-13 12:40:00,27.5,27.51,27.49,27.51,83800.0,18.3679,18.3746,18.3612,18.3746,83800.0
2010-09-13 12:45:00,27.51,27.52,27.5,27.5,60400.0,18.3746,18.3812,18.3679,18.3679,60400.0
2010-09-13 12:50:00,27.5,27.51,27.48,27.49,58300.0,18.3679,18.3746,18.3545,18.3612,58300.0
2010-09-13 12:55:00,27.49,27.51,27.49,27.51,6400.0,18.3612,18.3746,18.3612,18.3746,6400.0
2010-09-13 13:00:00,27.51,27.52,27.5,27.5,41200.0,18.3746,18.3812,18.3679,18.3679,41200.0
2010-09-13 13:05:00,27.49,27.5,27.48,27.48,47100.0,18.3612,18.3679,18.3545,18.3545,47100.0
2010-09-13 13:10:00,27.48,27.49,27.48,27.48,7400.0,18.3545,18.3612,18.3545,18.3545,7400.0
2010-09-13 13:15:00,27.49,27.49,27.47,27.47,71600.0,18.3612,18.3612,18.3478,18.3478,71600.0
2010-09-13 13:20:00,27.48,27.51,27.48,27.5,109800.0,18.3545,18.3746,18.3545,18.3679,109800.0
2010-09-13 13:25:00,27.5,27.52,27.5,27.52,54700.0,18.3679,18.3812,18.3679,18.3812,54700.0
2010-09-13 13:30:00,27.52,27.52,27.5,27.5,5700.0,18.3812,18.3812,18.3679,18.3679,5700.0
2010-09-13 13:35:00,27.51,27.52,27.5,27.5,121000.0,18.3746,18.3812,18.3679,18.3679,121000.0
2010-09-13 13:40:00,27.5,27.51,27.49,27.51,75100.0,18.3679,18.3746,18.3612,18.3746,75100.0
2010-09-13 13:45:00,27.51,27.52,27.5,27.51,10400.0,18.3746,18.3812,18.3679,18.3746,10400.0
2010-09-13 13:50:00,27.52,27.52,27.5,27.5,30700.0,18.3812,18.3812,18.3679,18.3679,30700.0
2010-09-13 13:55:00,27.51,27.51,27.49,27.49,34300.0,18.3746,18.3746,18.3612,18.3612,34300.0
2010-09-13 14:00:00,27.49,27.49,27.46,27.46,40700.0,18.3612,18.3612,18.3412,18.3412,40700.0
2010-09-13 14:05:00,27.46,27.48,27.46,27.48,75900.0,18.3412,18.3545,18.3412,18.3545,75900.0
2010-09-13 14:10:00,27.47,27.48,27.47,27.47,18800.0,18.3478,18.3545,18.3478,18.3478,18800.0
2010-09-13 14:15:00,27.47,27.48,27.47,27.48,6100.0,18.3478,18.3545,18.3478,18.3545,6100.0
2010-09-13 14:20:00,27.48,27.48,27.47,27.47,60500.0,18.3545,18.3545,18.3478,18.3478,60500.0
2010-09-13 14:25:00,27.47,27.5,27.47,27.5,126600.0,18.3478,18.3679,18.3478,18.3679,126600.0
2010-09-13 14:30:00,27.5,27.51,27.5,27.5,12700.0,18.3679,18.3746,18.3679,18.3679,12700.0
2010-09-13 14:35:00,27.5,27.51,27.5,27.5,22600.0,18.3679,18.3746,18.3679,18.3679,22600.0
2010-09-13 14:40:00,27.5,27.51,27.49,27.5,18100.0,18.3679,18.3746,18.3612,18.3679,18100.0
2010-09-13 14:45:00,27.51,27.52,27.5,27.52,51600.0,18.3746,18.3812,18.3679,18.3812,51600.0
2010-09-13 14:50:00,27.52,27.52,27.51,27.52,10500.0,18.3812,18.3812,18.3746,18.3812,10500.0
2010-09-13 14:55:00,27.51,27.53,27.51,27.53,16400.0,18.3746,18.3879,18.3746,18.3879,16400.0
2010-09-13 15:00:00,27.53,27.53,27.52,27.53,11800.0,18.3879,18.3879,18.3812,18.3879,11800.0
2010-09-13 15:05:00,27.53,27.53,27.51,27.51,13900.0,18.3879,18.3879,18.3746,18.3746,13900.0
2010-09-13 15:10:00,27.52,27.52,27.51,27.52,46800.0,18.3812,18.3812,18.3746,18.3812,46800.0
2010-09-13 15:15:00,27.51,27.53,27.51,27.53,59600.0,18.3746,18.3879,18.3746,18.3879,59600.0
2010-09-13 15:20:00,27.53,27.54,27.53,27.54,42700.0,18.3879,18.3946,18.3879,18.3946,42700.0
2010-09-13 15:25:00,27.54,27.56,27.53,27.54,46900.0,18.3946,18.4079,18.3879,18.3946,46900.0
2010-09-13 15:30:00,27.54,27.55,27.54,27.54,81100.0,18.3946,18.4013,18.3946,18.3946,81100.0
2010-09-13 15:35:00,27.55,27.57,27.54,27.57,53600.0,18.4013,18.4146,18.3946,18.4146,53600.0
2010-09-13 15:40:00,27.57,27.58,27.56,27.57,56600.0,18.4146,18.4213,18.4079,18.4146,56600.0
2010-09-13 15:45:00,27.57,27.58,27.55,27.57,290200.0,18.4146,18.4213,18.4013,18.4146,290200.0
2010-09-13 15:50:00,27.56,27.57,27.56,27.57,211400.0,18.4079,18.4146,18.4079,18.4146,211400.0
2010-09-13 15:55:00,27.57,27.57,27.54,27.55,776100.0,18.4146,18.4146,18.3946,18.4013,776100.0
2010-09-14 09:30:00,27.53,27.57,27.46,27.56,92900.0,18.3879,18.4146,18.3412,18.4079,92900.0
2010-09-14 09:35:00,27.56,27.58,27.55,27.56,191700.0,18.4079,18.4213,18.4013,18.4079,191700.0
2010-09-14 09:40:00,27.56,27.56,27.53,27.53,66300.0,18.4079,18.4079,18.3879,18.3879,66300.0
2010-09-14 09:45:00,27.53,27.53,27.5,27.52,114200.0,18.3879,18.3879,18.3679,18.3812,114200.0
2010-09-14 09:50:00,27.51,27.54,27.51,27.52,118000.0,18.3746,18.3946,18.3746,18.3812,118000.0
2010-09-14 09:55:00,27.52,27.53,27.51,27.53,26900.0,18.3812,18.3879,18.3746,18.3879,26900.0
2010-09-14 10:00:00,27.53,27.55,27.51,27.55,103000.0,18.3879,18.4013,18.3746,18.4013,103000.0
2010-09-14 10:05:00,27.54,27.55,27.52,27.53,116300.0,18.3946,18.4013,18.3812,18.3879,116300.0
2010-09-14 10:10:00,27.53,27.54,27.51,27.51,23500.0,18.3879,18.3946,18.3746,18.3746,23500.0
2010-09-14 10:15:00,27.51,27.52,27.51,27.51,24700.0,18.3746,18.3812,18.3746,18.3746,24700.0
2010-09-14 10:20:00,27.52,27.53,27.51,27.51,63100.0,18.3812,18.3879,18.3746,18.3746,63100.0
2010-09-14 10:25:00,27.52,27.53,27.51,27.53,40800.0,18.3812,18.3879,18.3746,18.3879,40800.0
2010-09-14 10:30:00,27.53,27.54,27.52,27.53,84400.0,18.3879,18.3946,18.3812,18.3879,84400.0
2010-09-14 10:35:00,27.54,27.55,27.53,27.54,70900.0,18.3946,18.4013,18.3879,18.3946,70900.0
2010-09-14 10:40:00,27.54,27.54,27.52,27.53,107400.0,18.3946,18.3946,18.3812,18.3879,107400.0
2010-09-14 10:45:00,27.53,27.55,27.52,27.55,229300.0,18.3879,18.4013,18.3812,18.4013,229300.0
2010-09-14 10:50:00,27.54,27.56,27.54,27.56,52200.0,18.3946,18.4079,18.3946,18.4079,52200.0
2010-09-14 10:55:00,27.55,27.55,27.54,27.55,35900.0,18.4013,18.4013,18.3946,18.4013,35900.0
2010-09-14 11:00:00,27.55,27.56,27.54,27.56,58200.0,18.4013,18.4079,18.3946,18.4079,58200.0
2010-09-14 11:05:00,27.55,27.57,27.55,27.57,68400.0,18.4013,18.4146,18.4013,18.4146,68400.0
2010-09-14 11:10:00,27.57,27.57,27.55,27.57,151500.0,18.4146,18.4146,18.4013,18.4146,151500.0
2010-09-14 11:15:00,27.57,27.58,27.57,27.57,95300.0,18.4146,18.4213,18.4146,18.4146,95300.0
2010-09-14 11:20:00,27.57,27.58,27.56,27.57,187900.0,18.4146,18.4213,18.4079,18.4146,187900.0
2010-09-14 11:25:00,27.57,27.6,27.56,27.6,56300.0,18.4146,18.4347,18.4079,18.4347,56300.0
2010-09-14 11:30:00,27.6,27.61,27.59,27.59,255800.0,18.4347,18.4413,18.428,18.428,255800.0
2010-09-14 11:35:00,27.6,27.6,27.59,27.6,19500.0,18.4347,18.4347,18.428,18.4347,19500.0
2010-09-14 11:40:00,27.61,27.63,27.6,27.63,99400.0,18.4413,18.4547,18.4347,18.4547,99400.0
2010-09-14 11:45:00,27.63,27.64,27.62,27.64,89800.0,18.4547,18.4614,18.448,18.4614,89800.0
2010-09-14 11:50:00,27.64,27.65,27.63,27.63,90300.0,18.4614,18.4681,18.4547,18.4547,90300.0
2010-09-14 11:55:00,27.62,27.65,27.62,27.65,90200.0,18.448,18.4681,18.448,18.4681,90200.0
2010-09-14 12:00:00,27.66,27.66,27.64,27.65,23300.0,18.4747,18.4747,18.4614,18.4681,23300.0
2010-09-14 12:05:00,27.64,27.66,27.64,27.64,342700.0,18.4614,18.4747,18.4614,18.4614,342700.0
2010-09-14 12:10:00,27.64,27.65,27.64,27.64,20500.0,18.4614,18.4681,18.4614,18.4614,20500.0
2010-09-14 12:15:00,27.64,27.66,27.63,27.66,349700.0,18.4614,18.4747,18.4547,18.4747,349700.0
2010-09-14 12:20:00,27.66,27.67,27.65,27.66,145800.0,18.4747,18.4814,18.4681,18.4747,145800.0
2010-09-14 12:25:00,27.67,27.67,27.65,27.65,171100.0,18.4814,18.4814,18.4681,18.4681,171100.0
2010-09-14 12:30:00,27.65,27.66,27.64,27.65,209900.0,18.4681,18.4747,18.4614,18.4681,209900.0
2010-09-14 12:35:00,27.64,27.65,27.63,27.63,18200.0,18.4614,18.4681,18.4547,18.4547,18200.0
2010-09-14 12:40:00,27.63,27.64,27.62,27.63,29800.0,18.4547,18.4614,18.448,18.4547,29800.0
2010-09-14 12:45:00,27.63,27.64,27.61,27.61,40500.0,18.4547,18.4614,18.4413,18.4413,40500.0
2010-09-14 12:50:00,27.62,27.63,27.61,27.61,110800.0,18.448,18.4547,18.4413,18.4413,110800.0
2010-09-14 12:55:00,27.61,27.62,27.59,27.6,81000.0,18.4413,18.448,18.428,18.4347,81000.0
2010-09-14 13:00:00,27.6,27.62,27.6,27.62,117700.0,18.4347,18.448,18.4347,18.448,117700.0
2010-09-14 13:05:00,27.63,27.63,27.62,27.62,11700.0,18.4547,18.4547,18.448,18.448,11700.0
2010-09-14 13:10:00,27.62,27.63,27.6,27.61,79900.0,18.448,18.4547,18.4347,18.4413,79900.0
2010-09-14 13:15:00,27.61,27.62,27.6,27.61,63400.0,18.4413,18.448,18.4347,18.4413,63400.0
2010-09-14 13:20:00,27.61,27.62,27.6,27.6,51600.0,18.4413,18.448,18.4347,18.4347,51600.0
2010-09-14 13:25:00,27.6,27.61,27.59,27.6,123700.0,18.4347,18.4413,18.428,18.4347,123700.0
2010-09-14 13:30:00,27.6,27.62,27.6,27.62,31300.0,18.4347,18.448,18.4347,18.448,31300.0
2010-09-14 13:35:00,27.62,27.64,27.61,27.62,76600.0,18.448,18.4614,18.4413,18.448,76600.0
2010-09-14 13:40:00,27.63,27.64,27.62,27.63,106900.0,18.4547,18.4614,18.448,18.4547,106900.0
2010-09-14 13:45:00,27.62,27.63,27.61,27.62,448600.0,18.448,18.4547,18.4413,18.448,448600.0
2010-09-14 13:50:00,27.62,27.63,27.61,27.62,51600.0,18.448,18.4547,18.4413,18.448,51600.0
2010-09-14 13:55:00,27.62,27.63,27.6,27.62,49100.0,18.448,18.4547,18.4347,18.448,49100.0
2010-09-14 14:00:00,27.62,27.64,27.62,27.63,140900.0,18.448,18.4614,18.448,18.4547,140900.0
2010-09-14 14:05:00,27.62,27.63,27.62,27.62,3500.0,18.448,18.4547,18.448,18.448,3500.0
2010-09-14 14:10:00,27.62,27.63,27.61,27.62,88400.0,18.448,18.4547,18.4413,18.448,88400.0
2010-09-14 14:15:00,27.62,27.64,27.62,27.64,444900.0,18.448,18.4614,18.448,18.4614,444900.0
2010-09-14 14:20:00,27.64,27.64,27.63,27.64,8600.0,18.4614,18.4614,18.4547,18.4614,8600.0
2010-09-14 14:25:00,27.63,27.64,27.62,27.63,88600.0,18.4547,18.4614,18.448,18.4547,88600.0
2010-09-14 14:30:00,27.64,27.64,27.63,27.63,13300.0,18.4614,18.4614,18.4547,18.4547,13300.0
2010-09-14 14:35:00,27.64,27.65,27.63,27.64,66100.0,18.4614,18.4681,18.4547,18.4614,66100.0
2010-09-14 14:40:00,27.65,27.66,27.64,27.66,73700.0,18.4681,18.4747,18.4614,18.4747,73700.0
2010-09-14 14:45:00,27.66,27.66,27.65,27.65,22500.0,18.4747,18.4747,18.4681,18.4681,22500.0
2010-09-14 14:50:00,27.65,27.66,27.64,27.66,29200.0,18.4681,18.4747,18.4614,18.4747,29200.0
2010-09-14 14:55:00,27.66,27.66,27.65,27.65,11100.0,18.4747,18.4747,18.4681,18.4681,11100.0
2010-09-14 15:00:00,27.65,27.67,27.65,27.67,42600.0,18.4681,18.4814,18.4681,18.4814,42600.0
2010-09-14 15:05:00,27.66,27.67,27.65,27.65,32500.0,18.4747,18.4814,18.4681,18.4681,32500.0
2010-09-14 15:10:00,27.65,27.66,27.64,27.64,26500.0,18.4681,18.4747,18.4614,18.4614,26500.0
2010-09-14 15:15:00,27.64,27.65,27.64,27.65,24000.0,18.4614,18.4681,18.4614,18.4681,24000.0
2010-09-14 15:20:00,27.64,27.67,27.64,27.66,163000.0,18.4614,18.4814,18.4614,18.4747,163000.0
2010-09-14 15:25:00,27.66,27.67,27.66,27.66,14000.0,18.4747,18.4814,18.4747,18.4747,14000.0
2010-09-14 15:30:00,27.67,27.69,27.66,27.69,72000.0,18.4814,18.4948,18.4747,18.4948,72000.0
2010-09-14 15:35:00,27.69,27.7,27.67,27.68,70600.0,18.4948,18.5015,18.4814,18.4881,70600.0
2010-09-14 15:40:00,27.68,27.68,27.62,27.63,183900.0,18.4881,18.4881,18.448,18.4547,183900.0
2010-09-14 15:45:00,27.63,27.64,27.61,27.62,186100.0,18.4547,18.4614,18.4413,18.448,186100.0
2010-09-14 15:50:00,27.63,27.63,27.59,27.59,284900.0,18.4547,18.4547,18.428,18.428,284900.0
2010-09-14 15:55:00,27.59,27.6,27.57,27.58,530200.0,18.428,18.4347,18.4146,18.4213,530200.0
2010-09-15 09:30:00,27.55,27.56,27.52,27.56,241700.0,18.4013,18.4079,18.3812,18.4079,241700.0
2010-09-15 09:35:00,27.58,27.6,27.56,27.59,60200.0,18.4213,18.4347,18.4079,18.428,60200.0
2010-09-15 09:40:00,27.58,27.58,27.55,27.56,52700.0,18.4213,18.4213,18.4013,18.4079,52700.0
2010-09-15 09:45:00,27.56,27.58,27.54,27.58,121500.0,18.4079,18.4213,18.3946,18.4213,121500.0
2010-09-15 09:50:00,27.59,27.61,27.58,27.61,24200.0,18.428,18.4413,18.4213,18.4413,24200.0
2010-09-15 09:55:00,27.61,27.63,27.59,27.63,119600.0,18.4413,18.4547,18.428,18.4547,119600.0
2010-09-15 10:00:00,27.64,27.66,27.62,27.63,55500.0,18.4614,18.4747,18.448,18.4547,55500.0
2010-09-15 10:05:00,27.63,27.64,27.62,27.63,159900.0,18.4547,18.4614,18.448,18.4547,159900.0
2010-09-15 10:10:00,27.63,27.64,27.63,27.64,127900.0,18.4547,18.4614,18.4547,18.4614,127900.0
2010-09-15 10:15:00,27.65,27.68,27.65,27.68,67700.0,18.4681,18.4881,18.4681,18.4881,67700.0
2010-09-15 10:20:00,27.68,27.71,27.67,27.68,270700.0,18.4881,18.5081,18.4814,18.4881,270700.0
2010-09-15 10:25:00,27.68,27.69,27.67,27.68,43900.0,18.4881,18.4948,18.4814,18.4881,43900.0
2010-09-15 10:30:00,27.68,27.7,27.68,27.69,43400.0,18.4881,18.5015,18.4881,18.4948,43400.0
2010-09-15 10:35:00,27.69,27.69,27.68,27.69,44500.0,18.4948,18.4948,18.4881,18.4948,44500.0
2010-09-15 10:40:00,27.69,27.7,27.69,27.7,83600.0,18.4948,18.5015,18.4948,18.5015,83600.0
2010-09-15 10:45:00,27.7,27.71,27.69,27.69,129700.0,18.5015,18.5081,18.4948,18.4948,129700.0
2010-09-15 10:50:00,27.69,27.7,27.69,27.7,7700.0,18.4948,18.5015,18.4948,18.5015,7700.0
2010-09-15 10:55:00,27.7,27.71,27.69,27.71,266800.0,18.5015,18.5081,18.4948,18.5081,266800.0
2010-09-15 11:00:00,27.72,27.73,27.71,27.71,23600.0,18.5148,18.5215,18.5081,18.5081,23600.0
2010-09-15 11:05:00,27.71,27.71,27.7,27.7,3900.0,18.5081,18.5081,18.5015,18.5015,3900.0
2010-09-15 11:10:00,27.71,27.72,27.7,27.72,8000.0,18.5081,18.5148,18.5015,18.5148,8000.0
2010-09-15 11:15:00,27.72,27.73,27.71,27.72,136200.0,18.5148,18.5215,18.5081,18.5148,136200.0
2010-09-15 11:20:00,27.72,27.75,27.72,27.74,45800.0,18.5148,18.5349,18.5148,18.5282,45800.0
2010-09-15 11:25:00,27.74,27.75,27.73,27.73,73500.0,18.5282,18.5349,18.5215,18.5215,73500.0
2010-09-15 11:30:00,27.73,27.73,27.72,27.73,5700.0,18.5215,18.5215,18.5148,18.5215,5700.0
2010-09-15 11:35:00,27.73,27.74,27.73,27.73,47200.0,18.5215,18.5282,18.5215,18.5215,47200.0
2010-09-15 11:40:00,27.73,27.74,27.72,27.72,61700.0,18.5215,18.5282,18.5148,18.5148,61700.0
2010-09-15 11:45:00,27.72,27.73,27.71,27.73,39000.0,18.5148,18.5215,18.5081,18.5215,39000.0
2010-09-15 11:50:00,27.73,27.75,27.73,27.75,56100.0,18.5215,18.5349,18.5215,18.5349,56100.0
2010-09-15 11:55:00,27.76,27.78,27.75,27.75,49400.0,18.5415,18.5549,18.5349,18.5349,49400.0
2010-09-15 12:00:00,27.76,27.78,27.75,27.76,84200.0,18.5415,18.5549,18.5349,18.5415,84200.0
2010-09-15 12:05:00,27.77,27.77,27.75,27.75,16000.0,18.5482,18.5482,18.5349,18.5349,16000.0
2010-09-15 12:10:00,27.75,27.77,27.75,27.76,124900.0,18.5349,18.5482,18.5349,18.5415,124900.0
2010-09-15 12:15:00,27.76,27.76,27.73,27.73,23800.0,18.5415,18.5415,18.5215,18.5215,23800.0
2010-09-15 12:20:00,27.74,27.76,27.74,27.76,6200.0,18.5282,18.5415,18.5282,18.5415,6200.0
2010-09-15 12:25:00,27.75,27.76,27.75,27.76,13900.0,18.5349,18.5415,18.5349,18.5415,13900.0
2010-09-15 12:30:00,27.75,27.76,27.75,27.75,4800.0,18.5349,18.5415,18.5349,18.5349,4800.0
2010-09-15 12:35:00,27.75,27.76,27.75,27.76,3000.0,18.5349,18.5415,18.5349,18.5415,3000.0
2010-09-15 12:40:00,27.76,27.76,27.75,27.75,11600.0,18.5415,18.5415,18.5349,18.5349,11600.0
2010-09-15 12:45:00,27.76,27.76,27.75,27.75,58100.0,18.5415,18.5415,18.5349,18.5349,58100.0
2010-09-15 12:50:00,27.75,27.76,27.75,27.76,10400.0,18.5349,18.5415,18.5349,18.5415,10400.0
2010-09-15 12:55:00,27.75,27.76,27.75,27.76,23900.0,18.5349,18.5415,18.5349,18.5415,23900.0
2010-09-15 13:00:00,27.76,27.77,27.75,27.77,45800.0,18.5415,18.5482,18.5349,18.5482,45800.0
2010-09-15 13:05:00,27.77,27.78,27.76,27.78,13600.0,18.5482,18.5549,18.5415,18.5549,13600.0
2010-09-15 13:10:00,27.78,27.78,27.76,27.77,83200.0,18.5549,18.5549,18.5415,18.5482,83200.0
2010-09-15 13:15:00,27.77,27.77,27.76,27.77,7300.0,18.5482,18.5482,18.5415,18.5482,7300.0
2010-09-15 13:20:00,27.77,27.78,27.76,27.76,84400.0,18.5482,18.5549,18.5415,18.5415,84400.0
2010-09-15 13:25:00,27.76,27.76,27.75,27.75,6000.0,18.5415,18.5415,18.5349,18.5349,6000.0
2010-09-15 13:30:00,27.75,27.75,27.73,27.74,37600.0,18.5349,18.5349,18.5215,18.5282,37600.0
2010-09-15 13:35:00,27.73,27.74,27.73,27.74,2200.0,18.5215,18.5282,18.5215,18.5282,2200.0
2010-09-15 13:40:00,27.73,27.75,27.73,27.73,27700.0,18.5215,18.5349,18.5215,18.5215,27700.0
2010-09-15 13:45:00,27.73,27.74,27.72,27.72,16000.0,18.5215,18.5282,18.5148,18.5148,16000.0
2010-09-15 13:50:00,27.72,27.74,27.72,27.74,58000.0,18.5148,18.5282,18.5148,18.5282,58000.0
2010-09-15 13:55:00,27.74,27.75,27.74,27.75,48300.0,18.5282,18.5349,18.5282,18.5349,48300.0
2010-09-15 14:00:00,27.75,27.75,27.74,27.75,41800.0,18.5349,18.5349,18.5282,18.5349,41800.0
2010-09-15 14:05:00,27.74,27.75,27.74,27.75,13400.0,18.5282,18.5349,18.5282,18.5349,13400.0
2010-09-15 14:10:00,27.75,27.76,27.75,27.76,8000.0,18.5349,18.5415,18.5349,18.5415,8000.0
2010-09-15 14:15:00,27.76,27.76,27.74,27.74,22300.0,18.5415,18.5415,18.5282,18.5282,22300.0
2010-09-15 14:20:00,27.74,27.75,27.74,27.75,7700.0,18.5282,18.5349,18.5282,18.5349,7700.0
2010-09-15 14:25:00,27.74,27.75,27.74,27.74,19600.0,18.5282,18.5349,18.5282,18.5282,19600.0
2010-09-15 14:30:00,27.73,27.74,27.72,27.72,115400.0,18.5215,18.5282,18.5148,18.5148,115400.0
2010-09-15 14:35:00,27.72,27.73,27.72,27.72,82800.0,18.5148,18.5215,18.5148,18.5148,82800.0
2010-09-15 14:40:00,27.72,27.72,27.7,27.7,19800.0,18.5148,18.5148,18.5015,18.5015,19800.0
2010-09-15 14:45:00,27.71,27.73,27.71,27.73,93200.0,18.5081,18.5215,18.5081,18.5215,93200.0
2010-09-15 14:50:00,27.73,27.74,27.72,27.73,72300.0,18.5215,18.5282,18.5148,18.5215,72300.0
2010-09-15 14:55:00,27.73,27.75,27.73,27.74,55600.0,18.5215,18.5349,18.5215,18.5282,55600.0
2010-09-15 15:00:00,27.74,27.75,27.74,27.75,52600.0,18.5282,18.5349,18.5282,18.5349,52600.0
2010-09-15 15:05:00,27.75,27.75,27.74,27.75,47400.0,18.5349,18.5349,18.5282,18.5349,47400.0
2010-09-15 15:10:00,27.75,27.78,27.75,27.76,118300.0,18.5349,18.5549,18.5349,18.5415,118300.0
2010-09-15 15:15:00,27.77,27.77,27.76,27.76,19900.0,18.5482,18.5482,18.5415,18.5415,19900.0
2010-09-15 15:20:00,27.77,27.79,27.76,27.79,29000.0,18.5482,18.5616,18.5415,18.5616,29000.0
2010-09-15 15:25:00,27.79,27.83,27.78,27.82,143200.0,18.5616,18.5883,18.5549,18.5816,143200.0
2010-09-15 15:30:00,27.82,27.82,27.8,27.8,44200.0,18.5816,18.5816,18.5682,18.5682,44200.0
2010-09-15 15:35:00,27.8,27.81,27.79,27.8,258100.0,18.5682,18.5749,18.5616,18.5682,258100.0
2010-09-15 15:40:00,27.8,27.8,27.78,27.78,146400.0,18.5682,18.5682,18.5549,18.5549,146400.0
2010-09-15 15:45:00,27.78,27.8,27.77,27.8,480100.0,18.5549,18.5682,18.5482,18.5682,480100.0
2010-09-15 15:50:00,27.79,27.81,27.79,27.81,218500.0,18.5616,18.5749,18.5616,18.5749,218500.0
2010-09-15 15:55:00,27.81,27.82,27.78,27.79,606100.0,18.5749,18.5816,18.5549,18.5616,606100.0
2010-09-16 09:30:00,27.71,27.76,27.71,27.75,70100.0,18.5081,18.5415,18.5081,18.5349,70100.0
2010-09-16 09:35:00,27.75,27.76,27.71,27.71,32000.0,18.5349,18.5415,18.5081,18.5081,32000.0
2010-09-16 09:40:00,27.71,27.71,27.65,27.65,230200.0,18.5081,18.5081,18.4681,18.4681,230200.0
2010-09-16 09:45:00,27.65,27.67,27.64,27.67,74400.0,18.4681,18.4814,18.4614,18.4814,74400.0
2010-09-16 09:50:00,27.66,27.7,27.66,27.69,82900.0,18.4747,18.5015,18.4747,18.4948,82900.0
2010-09-16 09:55:00,27.7,27.7,27.67,27.68,493800.0,18.5015,18.5015,18.4814,18.4881,493800.0
2010-09-16 10:00:00,27.68,27.7,27.64,27.7,197600.0,18.4881,18.5015,18.4614,18.5015,197600.0
2010-09-16 10:05:00,27.7,27.72,27.69,27.7,39900.0,18.5015,18.5148,18.4948,18.5015,39900.0
2010-09-16 10:10:00,27.71,27.72,27.69,27.69,83000.0,18.5081,18.5148,18.4948,18.4948,83000.0
2010-09-16 10:15:00,27.7,27.7,27.67,27.67,22100.0,18.5015,18.5015,18.4814,18.4814,22100.0
2010-09-16 10:20:00,27.66,27.7,27.66,27.69,79100.0,18.4747,18.5015,18.4747,18.4948,79100.0
2010-09-16 10:25:00,27.69,27.72,27.69,27.7,143400.0,18.4948,18.5148,18.4948,18.5015,143400.0
2010-09-16 10:30:00,27.7,27.7,27.68,27.68,31500.0,18.5015,18.5015,18.4881,18.4881,31500.0
2010-09-16 10:35:00,27.69,27.7,27.68,27.68,12500.0,18.4948,18.5015,18.4881,18.4881,12500.0
2010-09-16 10:40:00,27.67,27.72,27.67,27.71,59100.0,18.4814,18.5148,18.4814,18.5081,59100.0
2010-09-16 10:45:00,27.72,27.75,27.72,27.75,217100.0,18.5148,18.5349,18.5148,18.5349,217100.0
2010-09-16 10:50:00,27.75,27.76,27.74,27.74,92700.0,18.5349,18.5415,18.5282,18.5282,92700.0
2010-09-16 10:55:00,27.74,27.75,27.74,27.74,59100.0,18.5282,18.5349,18.5282,18.5282,59100.0
2010-09-16 11:00:00,27.73,27.75,27.73,27.75,3100.0,18.5215,18.5349,18.5215,18.5349,3100.0
2010-09-16 11:05:00,27.75,27.75,27.73,27.74,49200.0,18.5349,18.5349,18.5215,18.5282,49200.0
2010-09-16 11:10:00,27.73,27.74,27.73,27.74,22400.0,18.5215,18.5282,18.5215,18.5282,22400.0
2010-09-16 11:15:00,27.74,27.74,27.73,27.74,256800.0,18.5282,18.5282,18.5215,18.5282,256800.0
2010-09-16 11:20:00,27.74,27.74,27.71,27.72,88000.0,18.5282,18.5282,18.5081,18.5148,88000.0
2010-09-16 11:25:00,27.72,27.72,27.7,27.71,54700.0,18.5148,18.5148,18.5015,18.5081,54700.0
2010-09-16 11:30:00,27.71,27.72,27.69,27.69,61800.0,18.5081,18.5148,18.4948,18.4948,61800.0
2010-09-16 11:35:00,27.7,27.7,27.69,27.7,117500.0,18.5015,18.5015,18.4948,18.5015,117500.0
2010-09-16 11:40:00,27.7,27.7,27.69,27.69,12700.0,18.5015,18.5015,18.4948,18.4948,12700.0
2010-09-16 11:45:00,27.7,27.7,27.69,27.7,20400.0,18.5015,18.5015,18.4948,18.5015,20400.0
2010-09-16 11:50:00,27.69,27.69,27.68,27.69,46100.0,18.4948,18.4948,18.4881,18.4948,46100.0
2010-09-16 11:55:00,27.69,27.7,27.68,27.7,19800.0,18.4948,18.5015,18.4881,18.5015,19800.0
2010-09-16 12:00:00,27.69,27.69,27.68,27.69,33200.0,18.4948,18.4948,18.4881,18.4948,33200.0
2010-09-16 12:05:00,27.69,27.69,27.67,27.68,69100.0,18.4948,18.4948,18.4814,18.4881,69100.0
2010-09-16 12:10:00,27.67,27.67,27.66,27.66,16000.0,18.4814,18.4814,18.4747,18.4747,16000.0
2010-09-16 12:15:00,27.66,27.68,27.66,27.67,39900.0,18.4747,18.4881,18.4747,18.4814,39900.0
2010-09-16 12:20:00,27.68,27.68,27.66,27.66,34000.0,18.4881,18.4881,18.4747,18.4747,34000.0
2010-09-16 12:25:00,27.66,27.69,27.66,27.69,74500.0,18.4747,18.4948,18.4747,18.4948,74500.0
2010-09-16 12:30:00,27.69,27.7,27.68,27.7,12700.0,18.4948,18.5015,18.4881,18.5015,12700.0
2010-09-16 12:35:00,27.7,27.71,27.69,27.7,18300.0,18.5015,18.5081,18.4948,18.5015,18300.0
2010-09-16 12:40:00,27.7,27.71,27.7,27.71,5100.0,18.5015,18.5081,18.5015,18.5081,5100.0
2010-09-16 12:45:00,27.7,27.71,27.7,27.71,19700.0,18.5015,18.5081,18.5015,18.5081,19700.0
2010-09-16 12:50:00,27.71,27.72,27.7,27.72,18200.0,18.5081,18.5148,18.5015,18.5148,18200.0
2010-09-16 12:55:00,27.72,27.73,27.71,27.72,75000.0,18.5148,18.5215,18.5081,18.5148,75000.0
2010-09-16 13:00:00,27.73,27.73,27.71,27.73,24700.0,18.5215,18.5215,18.5081,18.5215,24700.0
2010-09-16 13:05:00,27.73,27.73,27.71,27.71,19200.0,18.5215,18.5215,18.5081,18.5081,19200.0
2010-09-16 13:10:00,27.71,27.72,27.69,27.71,105600.0,18.5081,18.5148,18.4948,18.5081,105600.0
2010-09-16 13:15:00,27.71,27.71,27.69,27.7,93000.0,18.5081,18.5081,18.4948,18.5015,93000.0
2010-09-16 13:20:00,27.7,27.72,27.69,27.71,35500.0,18.5015,18.5148,18.4948,18.5081,35500.0
2010-09-16 13:25:00,27.72,27.73,27.72,27.73,24100.0,18.5148,18.5215,18.5148,18.5215,24100.0
2010-09-16 13:30:00,27.72,27.73,27.7,27.71,225000.0,18.5148,18.5215,18.5015,18.5081,225000.0
2010-09-16 13:35:00,27.71,27.72,27.71,27.72,14400.0,18.5081,18.5148,18.5081,18.5148,14400.0
2010-09-16 13:40:00,27.72,27.74,27.71,27.74,124500.0,18.5148,18.5282,18.5081,18.5282,124500.0
2010-09-16 13:45:00,27.73,27.74,27.72,27.72,37900.0,18.5215,18.5282,18.5148,18.5148,37900.0
2010-09-16 13:50:00,27.71,27.72,27.71,27.72,7600.0,18.5081,18.5148,18.5081,18.5148,7600.0
2010-09-16 13:55:00,27.71,27.72,27.7,27.72,11900.0,18.5081,18.5148,18.5015,18.5148,11900.0
2010-09-16 14:00:00,27.71,27.74,27.71,27.74,88800.0,18.5081,18.5282,18.5081,18.5282,88800.0
2010-09-16 14:05:00,27.74,27.75,27.72,27.74,100200.0,18.5282,18.5349,18.5148,18.5282,100200.0
2010-09-16 14:10:00,27.74,27.75,27.74,27.75,25000.0,18.5282,18.5349,18.5282,18.5349,25000.0
2010-09-16 14:15:00,27.75,27.76,27.74,27.74,216800.0,18.5349,18.5415,18.5282,18.5282,216800.0
2010-09-16 14:20:00,27.74,27.75,27.74,27.75,22500.0,18.5282,18.5349,18.5282,18.5349,22500.0
2010-09-16 14:25:00,27.75,27.78,27.74,27.78,90500.0,18.5349,18.5549,18.5282,18.5549,90500.0
2010-09-16 14:30:00,27.78,27.78,27.76,27.76,49900.0,18.5549,18.5549,18.5415,18.5415,49900.0
2010-09-16 14:35:00,27.76,27.77,27.76,27.77,4500.0,18.5415,18.5482,18.5415,18.5482,4500.0
2010-09-16 14:40:00,27.77,27.77,27.76,27.76,40500.0,18.5482,18.5482,18.5415,18.5415,40500.0
2010-09-16 14:45:00,27.77,27.77,27.76,27.76,29600.0,18.5482,18.5482,18.5415,18.5415,29600.0
2010-09-16 14:50:00,27.77,27.77,27.76,27.77,11500.0,18.5482,18.5482,18.5415,18.5482,11500.0
2010-09-16 14:55:00,27.76,27.78,27.75,27.75,119700.0,18.5415,18.5549,18.5349,18.5349,119700.0
2010-09-16 15:00:00,27.76,27.77,27.75,27.77,95000.0,18.5415,18.5482,18.5349,18.5482,95000.0
2010-09-16 15:05:00,27.76,27.79,27.76,27.79,115100.0,18.5415,18.5616,18.5415,18.5616,115100.0
2010-09-16 15:10:00,27.79,27.79,27.78,27.78,91600.0,18.5616,18.5616,18.5549,18.5549,91600.0
2010-09-16 15:15:00,27.78,27.8,27.77,27.8,97800.0,18.5549,18.5682,18.5482,18.5682,97800.0
2010-09-16 15:20:00,27.8,27.81,27.79,27.79,194700.0,18.5682,18.5749,18.5616,18.5616,194700.0
2010-09-16 15:25:00,27.8,27.8,27.78,27.79,60300.0,18.5682,18.5682,18.5549,18.5616,60300.0
2010-09-16 15:30:00,27.8,27.81,27.79,27.79,94800.0,18.5682,18.5749,18.5616,18.5616,94800.0
2010-09-16 15:35:00,27.79,27.8,27.78,27.8,34500.0,18.5616,18.5682,18.5549,18.5682,34500.0
2010-09-16 15:40:00,27.8,27.8,27.79,27.8,115200.0,18.5682,18.5682,18.5616,18.5682,115200.0
2010-09-16 15:45:00,27.8,27.8,27.78,27.8,254300.0,18.5682,18.5682,18.5549,18.5682,254300.0
2010-09-16 15:50:00,27.8,27.81,27.79,27.79,230100.0,18.5682,18.5749,18.5616,18.5616,230100.0
2010-09-16 15:55:00,27.8,27.81,27.78,27.8,484800.0,18.5682,18.5749,18.5549,18.5682,484800.0
2010-09-17 09:30:00,27.73,27.74,27.67,27.7,268200.0,18.6542,18.661,18.6139,18.6341,268200.0
2010-09-17 09:35:00,27.7,27.75,27.7,27.73,181400.0,18.6341,18.6677,18.6341,18.6542,181400.0
2010-09-17 09:40:00,27.72,27.73,27.7,27.71,109800.0,18.6475,18.6542,18.6341,18.6408,109800.0
2010-09-17 09:45:00,27.71,27.73,27.7,27.72,190700.0,18.6408,18.6542,18.6341,18.6475,190700.0
2010-09-17 09:50:00,27.72,27.72,27.67,27.68,112200.0,18.6475,18.6475,18.6139,18.6206,112200.0
2010-09-17 09:55:00,27.66,27.68,27.62,27.65,383200.0,18.6072,18.6206,18.5802,18.6004,383200.0
2010-09-17 10:00:00,27.65,27.65,27.6,27.61,147800.0,18.6004,18.6004,18.5668,18.5735,147800.0
2010-09-17 10:05:00,27.61,27.63,27.6,27.6,29000.0,18.5735,18.587,18.5668,18.5668,29000.0
2010-09-17 10:10:00,27.6,27.61,27.57,27.61,334100.0,18.5668,18.5735,18.5466,18.5735,334100.0
2010-09-17 10:15:00,27.61,27.63,27.61,27.62,38300.0,18.5735,18.587,18.5735,18.5802,38300.0
2010-09-17 10:20:00,27.62,27.64,27.62,27.62,77300.0,18.5802,18.5937,18.5802,18.5802,77300.0
2010-09-17 10:25:00,27.62,27.62,27.6,27.61,41500.0,18.5802,18.5802,18.5668,18.5735,41500.0
2010-09-17 10:30:00,27.61,27.61,27.58,27.59,226500.0,18.5735,18.5735,18.5533,18.5601,226500.0
2010-09-17 10:35:00,27.59,27.6,27.59,27.6,269200.0,18.5601,18.5668,18.5601,18.5668,269200.0
2010-09-17 10:40:00,27.6,27.62,27.6,27.62,32500.0,18.5668,18.5802,18.5668,18.5802,32500.0
2010-09-17 10:45:00,27.62,27.63,27.6,27.62,79900.0,18.5802,18.587,18.5668,18.5802,79900.0
2010-09-17 10:50:00,27.61,27.61,27.6,27.61,60600.0,18.5735,18.5735,18.5668,18.5735,60600.0
2010-09-17 10:55:00,27.61,27.61,27.59,27.59,26300.0,18.5735,18.5735,18.5601,18.5601,26300.0
2010-09-17 11:00:00,27.59,27.64,27.59,27.63,156400.0,18.5601,18.5937,18.5601,18.587,156400.0
2010-09-17 11:05:00,27.63,27.65,27.62,27.64,192800.0,18.587,18.6004,18.5802,18.5937,192800.0
2010-09-17 11:10:00,27.65,27.65,27.64,27.64,13100.0,18.6004,18.6004,18.5937,18.5937,13100.0
2010-09-17 11:15:00,27.65,27.66,27.64,27.65,47400.0,18.6004,18.6072,18.5937,18.6004,47400.0
2010-09-17 11:20:00,27.65,27.66,27.64,27.66,49700.0,18.6004,18.6072,18.5937,18.6072,49700.0
2010-09-17 11:25:00,27.65,27.66,27.63,27.63,58400.0,18.6004,18.6072,18.587,18.587,58400.0
2010-09-17 11:30:00,27.63,27.64,27.63,27.63,46400.0,18.587,18.5937,18.587,18.587,46400.0
2010-09-17 11:35:00,27.64,27.64,27.61,27.62,98800.0,18.5937,18.5937,18.5735,18.5802,98800.0
2010-09-17 11:40:00,27.62,27.63,27.61,27.61,19700.0,18.5802,18.587,18.5735,18.5735,19700.0
2010-09-17 11:45:00,27.61,27.61,27.6,27.61,37100.0,18.5735,18.5735,18.5668,18.5735,37100.0
2010-09-17 11:50:00,27.61,27.62,27.6,27.61,91200.0,18.5735,18.5802,18.5668,18.5735,91200.0
2010-09-17 11:55:00,27.61,27.62,27.61,27.61,13400.0,18.5735,18.5802,18.5735,18.5735,13400.0
2010-09-17 12:00:00,27.61,27.63,27.61,27.63,126500.0,18.5735,18.587,18.5735,18.587,126500.0
2010-09-17 12:05:00,27.63,27.63,27.62,27.62,16700.0,18.587,18.587,18.5802,18.5802,16700.0
2010-09-17 12:10:00,27.62,27.63,27.61,27.63,39200.0,18.5802,18.587,18.5735,18.587,39200.0
2010-09-17 12:15:00,27.63,27.63,27.62,27.62,12400.0,18.587,18.587,18.5802,18.5802,12400.0
2010-09-17 12:20:00,27.62,27.63,27.61,27.61,20100.0,18.5802,18.587,18.5735,18.5735,20100.0
2010-09-17 12:25:00,27.61,27.63,27.61,27.62,66800.0,18.5735,18.587,18.5735,18.5802,66800.0
2010-09-17 12:30:00,27.62,27.63,27.61,27.62,55000.0,18.5802,18.587,18.5735,18.5802,55000.0
2010-09-17 12:35:00,27.63,27.63,27.61,27.62,41800.0,18.587,18.587,18.5735,18.5802,41800.0
2010-09-17 12:40:00,27.61,27.62,27.6,27.6,45200.0,18.5735,18.5802,18.5668,18.5668,45200.0
2010-09-17 12:45:00,27.6,27.61,27.6,27.6,12500.0,18.5668,18.5735,18.5668,18.5668,12500.0
2010-09-17 12:50:00,27.61,27.61,27.58,27.59,144100.0,18.5735,18.5735,18.5533,18.5601,144100.0
2010-09-17 12:55:00,27.59,27.6,27.58,27.58,109800.0,18.5601,18.5668,18.5533,18.5533,109800.0
2010-09-17 13:00:00,27.58,27.6,27.58,27.6,34800.0,18.5533,18.5668,18.5533,18.5668,34800.0
2010-09-17 13:05:00,27.6,27.6,27.58,27.58,89100.0,18.5668,18.5668,18.5533,18.5533,89100.0
2010-09-17 13:10:00,27.58,27.59,27.58,27.59,105100.0,18.5533,18.5601,18.5533,18.5601,105100.0
2010-09-17 13:15:00,27.58,27.59,27.56,27.57,228700.0,18.5533,18.5601,18.5399,18.5466,228700.0
2010-09-17 13:20:00,27.56,27.58,27.56,27.57,37000.0,18.5399,18.5533,18.5399,18.5466,37000.0
2010-09-17 13:25:00,27.58,27.59,27.57,27.59,61900.0,18.5533,18.5601,18.5466,18.5601,61900.0
2010-09-17 13:30:00,27.58,27.61,27.58,27.61,60300.0,18.5533,18.5735,18.5533,18.5735,60300.0
2010-09-17 13:35:00,27.61,27.61,27.58,27.58,35700.0,18.5735,18.5735,18.5533,18.5533,35700.0
2010-09-17 13:40:00,27.58,27.59,27.57,27.57,28000.0,18.5533,18.5601,18.5466,18.5466,28000.0
2010-09-17 13:45:00,27.58,27.59,27.57,27.59,33500.0,18.5533,18.5601,18.5466,18.5601,33500.0
2010-09-17 13:50:00,27.58,27.6,27.58,27.58,226900.0,18.5533,18.5668,18.5533,18.5533,226900.0
2010-09-17 13:55:00,27.58,27.59,27.58,27.58,101600.0,18.5533,18.5601,18.5533,18.5533,101600.0
2010-09-17 14:00:00,27.59,27.59,27.57,27.57,25300.0,18.5601,18.5601,18.5466,18.5466,25300.0
2010-09-17 14:05:00,27.57,27.58,27.57,27.58,61700.0,18.5466,18.5533,18.5466,18.5533,61700.0
2010-09-17 14:10:00,27.58,27.59,27.57,27.58,77500.0,18.5533,18.5601,18.5466,18.5533,77500.0
2010-09-17 14:15:00,27.58,27.59,27.58,27.58,106700.0,18.5533,18.5601,18.5533,18.5533,106700.0
2010-09-17 14:20:00,27.58,27.59,27.57,27.59,139100.0,18.5533,18.5601,18.5466,18.5601,139100.0
2010-09-17 14:25:00,27.59,27.61,27.58,27.6,127000.0,18.5601,18.5735,18.5533,18.5668,127000.0
2010-09-17 14:30:00,27.61,27.61,27.6,27.61,35800.0,18.5735,18.5735,18.5668,18.5735,35800.0
2010-09-17 14:35:00,27.61,27.64,27.61,27.62,279600.0,18.5735,18.5937,18.5735,18.5802,279600.0
2010-09-17 14:40:00,27.62,27.63,27.61,27.62,88500.0,18.5802,18.587,18.5735,18.5802,88500.0
2010-09-17 14:45:00,27.62,27.63,27.61,27.62,153500.0,18.5802,18.587,18.5735,18.5802,153500.0
2010-09-17 14:50:00,27.62,27.63,27.61,27.62,150300.0,18.5802,18.587,18.5735,18.5802,150300.0
2010-09-17 14:55:00,27.62,27.63,27.61,27.62,34400.0,18.5802,18.587,18.5735,18.5802,34400.0
2010-09-17 15:00:00,27.62,27.63,27.6,27.6,72300.0,18.5802,18.587,18.5668,18.5668,72300.0
2010-09-17 15:05:00,27.6,27.61,27.59,27.59,256100.0,18.5668,18.5735,18.5601,18.5601,256100.0
2010-09-17 15:10:00,27.6,27.6,27.58,27.58,106900.0,18.5668,18.5668,18.5533,18.5533,106900.0
2010-09-17 15:15:00,27.58,27.59,27.58,27.58,122000.0,18.5533,18.5601,18.5533,18.5533,122000.0
2010-09-17 15:20:00,27.58,27.59,27.58,27.58,110000.0,18.5533,18.5601,18.5533,18.5533,110000.0
2010-09-17 15:25:00,27.59,27.59,27.58,27.58,166400.0,18.5601,18.5601,18.5533,18.5533,166400.0
2010-09-17 15:30:00,27.58,27.59,27.57,27.59,179600.0,18.5533,18.5601,18.5466,18.5601,179600.0
2010-09-17 15:35:00,27.58,27.59,27.57,27.57,189000.0,18.5533,18.5601,18.5466,18.5466,189000.0
2010-09-17 15:40:00,27.57,27.58,27.57,27.58,127000.0,18.5466,18.5533,18.5466,18.5533,127000.0
2010-09-17 15:45:00,27.58,27.6,27.57,27.58,436900.0,18.5533,18.5668,18.5466,18.5533,436900.0
2010-09-17 15:50:00,27.58,27.58,27.57,27.57,467900.0,18.5533,18.5533,18.5466,18.5466,467900.0
2010-09-17 15:55:00,27.57,27.58,27.55,27.56,1603700.0,18.5466,18.5533,18.5332,18.5399,1603700.0
2010-09-20 09:30:00,27.66,27.66,27.6,27.62,71400.0,18.6072,18.6072,18.5668,18.5802,71400.0
2010-09-20 09:35:00,27.62,27.63,27.6,27.6,48300.0,18.5802,18.587,18.5668,18.5668,48300.0
2010-09-20 09:40:00,27.6,27.62,27.58,27.58,86800.0,18.5668,18.5802,18.5533,18.5533,86800.0
2010-09-20 09:45:00,27.58,27.6,27.57,27.59,76400.0,18.5533,18.5668,18.5466,18.5601,76400.0
2010-09-20 09:50:00,27.59,27.62,27.59,27.61,108500.0,18.5601,18.5802,18.5601,18.5735,108500.0
2010-09-20 09:55:00,27.61,27.63,27.61,27.61,113400.0,18.5735,18.587,18.5735,18.5735,113400.0
2010-09-20 10:00:00,27.61,27.66,27.6,27.66,193600.0,18.5735,18.6072,18.5668,18.6072,193600.0
2010-09-20 10:05:00,27.66,27.69,27.66,27.68,77900.0,18.6072,18.6273,18.6072,18.6206,77900.0
2010-09-20 10:10:00,27.68,27.7,27.67,27.69,60100.0,18.6206,18.6341,18.6139,18.6273,60100.0
2010-09-20 10:15:00,27.69,27.71,27.69,27.71,92200.0,18.6273,18.6408,18.6273,18.6408,92200.0
2010-09-20 10:20:00,27.71,27.73,27.7,27.72,133200.0,18.6408,18.6542,18.6341,18.6475,133200.0
2010-09-20 10:25:00,27.72,27.74,27.72,27.73,96200.0,18.6475,18.661,18.6475,18.6542,96200.0
2010-09-20 10:30:00,27.73,27.74,27.72,27.72,43200.0,18.6542,18.661,18.6475,18.6475,43200.0
2010-09-20 10:35:00,27.73,27.74,27.72,27.72,206200.0,18.6542,18.661,18.6475,18.6475,206200.0
2010-09-20 10:40:00,27.73,27.74,27.72,27.73,80300.0,18.6542,18.661,18.6475,18.6542,80300.0
2010-09-20 10:45:00,27.73,27.76,27.73,27.75,108200.0,18.6542,18.6744,18.6542,18.6677,108200.0
2010-09-20 10:50:00,27.75,27.76,27.74,27.75,78400.0,18.6677,18.6744,18.661,18.6677,78400.0
2010-09-20 10:55:00,27.75,27.76,27.74,27.76,114000.0,18.6677,18.6744,18.661,18.6744,114000.0
2010-09-20 11:00:00,27.76,27.77,27.74,27.75,139500.0,18.6744,18.6812,18.661,18.6677,139500.0
2010-09-20 11:05:00,27.74,27.75,27.74,27.75,10600.0,18.661,18.6677,18.661,18.6677,10600.0
2010-09-20 11:10:00,27.74,27.75,27.73,27.73,81000.0,18.661,18.6677,18.6542,18.6542,81000.0
2010-09-20 11:15:00,27.73,27.74,27.73,27.74,29700.0,18.6542,18.661,18.6542,18.661,29700.0
2010-09-20 11:20:00,27.74,27.75,27.74,27.75,34100.0,18.661,18.6677,18.661,18.6677,34100.0
2010-09-20 11:25:00,27.75,27.76,27.75,27.76,68400.0,18.6677,18.6744,18.6677,18.6744,68400.0
2010-09-20 11:30:00,27.76,27.77,27.75,27.76,65700.0,18.6744,18.6812,18.6677,18.6744,65700.0
2010-09-20 11:35:00,27.76,27.77,27.75,27.76,14600.0,18.6744,18.6812,18.6677,18.6744,14600.0
2010-09-20 11:40:00,27.76,27.77,27.75,27.76,28600.0,18.6744,18.6812,18.6677,18.6744,28600.0
2010-09-20 11:45:00,27.76,27.77,27.75,27.76,40600.0,18.6744,18.6812,18.6677,18.6744,40600.0
2010-09-20 11:50:00,27.76,27.77,27.75,27.75,90500.0,18.6744,18.6812,18.6677,18.6677,90500.0
2010-09-20 11:55:00,27.75,27.76,27.75,27.76,89600.0,18.6677,18.6744,18.6677,18.6744,89600.0
2010-09-20 12:00:00,27.75,27.76,27.73,27.74,507300.0,18.6677,18.6744,18.6542,18.661,507300.0
2010-09-20 12:05:00,27.74,27.74,27.73,27.74,44400.0,18.661,18.661,18.6542,18.661,44400.0
2010-09-20 12:10:00,27.74,27.74,27.73,27.73,17500.0,18.661,18.661,18.6542,18.6542,17500.0
2010-09-20 12:15:00,27.74,27.75,27.74,27.74,14700.0,18.661,18.6677,18.661,18.661,14700.0
2010-09-20 12:20:00,27.75,27.75,27.74,27.74,18000.0,18.6677,18.6677,18.661,18.661,18000.0
2010-09-20 12:25:00,27.74,27.74,27.73,27.73,9900.0,18.661,18.661,18.6542,18.6542,9900.0
2010-09-20 12:30:00,27.73,27.74,27.73,27.73,31500.0,18.6542,18.661,18.6542,18.6542,31500.0
2010-09-20 12:35:00,27.73,27.74,27.72,27.73,133500.0,18.6542,18.661,18.6475,18.6542,133500.0
2010-09-20 12:40:00,27.74,27.74,27.73,27.73,9600.0,18.661,18.661,18.6542,18.6542,9600.0
2010-09-20 12:45:00,27.74,27.76,27.74,27.75,37400.0,18.661,18.6744,18.661,18.6677,37400.0
2010-09-20 12:50:00,27.75,27.76,27.75,27.76,12700.0,18.6677,18.6744,18.6677,18.6744,12700.0
2010-09-20 12:55:00,27.76,27.77,27.75,27.75,18100.0,18.6744,18.6812,18.6677,18.6677,18100.0
2010-09-20 13:00:00,27.76,27.76,27.75,27.76,6700.0,18.6744,18.6744,18.6677,18.6744,6700.0
2010-09-20 13:05:00,27.76,27.76,27.75,27.75,14800.0,18.6744,18.6744,18.6677,18.6677,14800.0
2010-09-20 13:10:00,27.76,27.76,27.74,27.74,16800.0,18.6744,18.6744,18.661,18.661,16800.0
2010-09-20 13:15:00,27.75,27.75,27.73,27.75,92400.0,18.6677,18.6677,18.6542,18.6677,92400.0
2010-09-20 13:20:00,27.74,27.76,27.74,27.75,30100.0,18.661,18.6744,18.661,18.6677,30100.0
2010-09-20 13:25:00,27.76,27.76,27.75,27.76,6900.0,18.6744,18.6744,18.6677,18.6744,6900.0
2010-09-20 13:30:00,27.76,27.76,27.74,27.75,10000.0,18.6744,18.6744,18.661,18.6677,10000.0
2010-09-20 13:35:00,27.75,27.77,27.75,27.77,23200.0,18.6677,18.6812,18.6677,18.6812,23200.0
2010-09-20 13:40:00,27.77,27.77,27.76,27.77,23700.0,18.6812,18.6812,18.6744,18.6812,23700.0
2010-09-20 13:45:00,27.76,27.77,27.76,27.76,12600.0,18.6744,18.6812,18.6744,18.6744,12600.0
2010-09-20 13:50:00,27.76,27.77,27.75,27.76,12500.0,18.6744,18.6812,18.6677,18.6744,12500.0
2010-09-20 13:55:00,27.76,27.77,27.75,27.76,160900.0,18.6744,18.6812,18.6677,18.6744,160900.0
2010-09-20 14:00:00,27.77,27.77,27.75,27.75,28100.0,18.6812,18.6812,18.6677,18.6677,28100.0
2010-09-20 14:05:00,27.76,27.76,27.74,27.75,54200.0,18.6744,18.6744,18.661,18.6677,54200.0
2010-09-20 14:10:00,27.75,27.76,27.75,27.75,107400.0,18.6677,18.6744,18.6677,18.6677,107400.0
2010-09-20 14:15:00,27.75,27.76,27.75,27.75,60900.0,18.6677,18.6744,18.6677,18.6677,60900.0
2010-09-20 14:20:00,27.76,27.79,27.76,27.78,70600.0,18.6744,18.6946,18.6744,18.6879,70600.0
2010-09-20 14:25:00,27.79,27.8,27.78,27.79,14300.0,18.6946,18.7013,18.6879,18.6946,14300.0
2010-09-20 14:30:00,27.8,27.81,27.8,27.8,16900.0,18.7013,18.7081,18.7013,18.7013,16900.0
2010-09-20 14:35:00,27.8,27.82,27.8,27.81,56600.0,18.7013,18.7148,18.7013,18.7081,56600.0
2010-09-20 14:40:00,27.81,27.82,27.8,27.82,73000.0,18.7081,18.7148,18.7013,18.7148,73000.0
2010-09-20 14:45:00,27.82,27.83,27.8,27.82,81900.0,18.7148,18.7215,18.7013,18.7148,81900.0
2010-09-20 14:50:00,27.82,27.83,27.81,27.83,42200.0,18.7148,18.7215,18.7081,18.7215,42200.0
2010-09-20 14:55:00,27.83,27.85,27.83,27.84,42800.0,18.7215,18.735,18.7215,18.7282,42800.0
2010-09-20 15:00:00,27.84,27.84,27.83,27.84,38200.0,18.7282,18.7282,18.7215,18.7282,38200.0
2010-09-20 15:05:00,27.84,27.84,27.81,27.82,50200.0,18.7282,18.7282,18.7081,18.7148,50200.0
2010-09-20 15:10:00,27.82,27.84,27.81,27.83,49200.0,18.7148,18.7282,18.7081,18.7215,49200.0
2010-09-20 15:15:00,27.83,27.85,27.83,27.84,190700.0,18.7215,18.735,18.7215,18.7282,190700.0
2010-09-20 15:20:00,27.85,27.86,27.85,27.86,211500.0,18.735,18.7417,18.735,18.7417,211500.0
2010-09-20 15:25:00,27.86,27.86,27.84,27.86,100100.0,18.7417,18.7417,18.7282,18.7417,100100.0
2010-09-20 15:30:00,27.86,27.86,27.84,27.85,30900.0,18.7417,18.7417,18.7282,18.735,30900.0
2010-09-20 15:35:00,27.85,27.88,27.85,27.88,177100.0,18.735,18.7552,18.735,18.7552,177100.0
2010-09-20 15:40:00,27.87,27.89,27.87,27.88,79600.0,18.7484,18.7619,18.7484,18.7552,79600.0
2010-09-20 15:45:00,27.88,27.89,27.86,27.87,173900.0,18.7552,18.7619,18.7417,18.7484,173900.0
2010-09-20 15:50:00,27.87,27.89,27.86,27.88,231500.0,18.7484,18.7619,18.7417,18.7552,231500.0
2010-09-20 15:55:00,27.87,27.88,27.59,27.84,450000.0,18.7484,18.7552,18.5601,18.7282,450000.0
2010-09-21 09:30:00,27.88,27.88,27.77,27.77,46300.0,18.7552,18.7552,18.6812,18.6812,46300.0
2010-09-21 09:35:00,27.76,27.78,27.75,27.76,80200.0,18.6744,18.6879,18.6677,18.6744,80200.0
2010-09-21 09:40:00,27.76,27.78,27.75,27.77,24300.0,18.6744,18.6879,18.6677,18.6812,24300.0
2010-09-21 09:45:00,27.77,27.78,27.76,27.76,64800.0,18.6812,18.6879,18.6744,18.6744,64800.0
2010-09-21 09:50:00,27.75,27.77,27.74,27.76,124700.0,18.6677,18.6812,18.661,18.6744,124700.0
2010-09-21 09:55:00,27.77,27.79,27.76,27.78,84400.0,18.6812,18.6946,18.6744,18.6879,84400.0
2010-09-21 10:00:00,27.77,27.79,27.77,27.77,77800.0,18.6812,18.6946,18.6812,18.6812,77800.0
2010-09-21 10:05:00,27.77,27.78,27.75,27.75,66900.0,18.6812,18.6879,18.6677,18.6677,66900.0
2010-09-21 10:10:00,27.75,27.76,27.74,27.76,52500.0,18.6677,18.6744,18.661,18.6744,52500.0
2010-09-21 10:15:00,27.75,27.76,27.75,27.75,61400.0,18.6677,18.6744,18.6677,18.6677,61400.0
2010-09-21 10:20:00,27.75,27.76,27.73,27.74,59000.0,18.6677,18.6744,18.6542,18.661,59000.0
2010-09-21 10:25:00,27.74,27.74,27.72,27.73,45200.0,18.661,18.661,18.6475,18.6542,45200.0
2010-09-21 10:30:00,27.73,27.73,27.72,27.73,55500.0,18.6542,18.6542,18.6475,18.6542,55500.0
2010-09-21 10:35:00,27.73,27.73,27.71,27.71,39600.0,18.6542,18.6542,18.6408,18.6408,39600.0
2010-09-21 10:40:00,27.72,27.72,27.7,27.7,148200.0,18.6475,18.6475,18.6341,18.6341,148200.0
2010-09-21 10:45:00,27.7,27.71,27.69,27.7,51500.0,18.6341,18.6408,18.6273,18.6341,51500.0
2010-09-21 10:50:00,27.71,27.71,27.69,27.69,64100.0,18.6408,18.6408,18.6273,18.6273,64100.0
2010-09-21 10:55:00,27.69,27.71,27.69,27.71,21500.0,18.6273,18.6408,18.6273,18.6408,21500.0
2010-09-21 11:00:00,27.7,27.72,27.7,27.72,37300.0,18.6341,18.6475,18.6341,18.6475,37300.0
2010-09-21 11:05:00,27.71,27.73,27.7,27.72,82600.0,18.6408,18.6542,18.6341,18.6475,82600.0
2010-09-21 11:10:00,27.71,27.73,27.71,27.72,28000.0,18.6408,18.6542,18.6408,18.6475,28000.0
2010-09-21 11:15:00,27.72,27.72,27.7,27.7,185900.0,18.6475,18.6475,18.6341,18.6341,185900.0
2010-09-21 11:20:00,27.71,27.73,27.7,27.72,142500.0,18.6408,18.6542,18.6341,18.6475,142500.0
2010-09-21 11:25:00,27.72,27.72,27.71,27.72,25400.0,18.6475,18.6475,18.6408,18.6475,25400.0
2010-09-21 11:30:00,27.72,27.73,27.71,27.71,16900.0,18.6475,18.6542,18.6408,18.6408,16900.0
2010-09-21 11:35:00,27.72,27.72,27.7,27.71,63300.0,18.6475,18.6475,18.6341,18.6408,63300.0
2010-09-21 11:40:00,27.71,27.73,27.71,27.72,28900.0,18.6408,18.6542,18.6408,18.6475,28900.0
2010-09-21 11:45:00,27.73,27.73,27.72,27.73,25700.0,18.6542,18.6542,18.6475,18.6542,25700.0
2010-09-21 11:50:00,27.72,27.73,27.72,27.73,23600.0,18.6475,18.6542,18.6475,18.6542,23600.0
2010-09-21 11:55:00,27.73,27.74,27.72,27.74,15500.0,18.6542,18.661,18.6475,18.661,15500.0
2010-09-21 12:00:00,27.73,27.75,27.73,27.75,38400.0,18.6542,18.6677,18.6542,18.6677,38400.0
2010-09-21 12:05:00,27.75,27.75,27.73,27.73,28600.0,18.6677,18.6677,18.6542,18.6542,28600.0
2010-09-21 12:10:00,27.74,27.74,27.73,27.73,12500.0,18.661,18.661,18.6542,18.6542,12500.0
2010-09-21 12:15:00,27.73,27.75,27.73,27.75,78500.0,18.6542,18.6677,18.6542,18.6677,78500.0
2010-09-21 12:20:00,27.75,27.75,27.74,27.74,41200.0,18.6677,18.6677,18.661,18.661,41200.0
2010-09-21 12:25:00,27.74,27.75,27.73,27.74,31700.0,18.661,18.6677,18.6542,18.661,31700.0
2010-09-21 12:30:00,27.73,27.75,27.73,27.75,60900.0,18.6542,18.6677,18.6542,18.6677,60900.0
2010-09-21 12:35:00,27.75,27.76,27.75,27.75,121300.0,18.6677,18.6744,18.6677,18.6677,121300.0
2010-09-21 12:40:00,27.76,27.76,27.75,27.76,2400.0,18.6744,18.6744,18.6677,18.6744,2400.0
2010-09-21 12:45:00,27.76,27.76,27.75,27.76,6700.0,18.6744,18.6744,18.6677,18.6744,6700.0
2010-09-21 12:50:00,27.76,27.76,27.75,27.76,5900.0,18.6744,18.6744,18.6677,18.6744,5900.0
2010-09-21 12:55:00,27.76,27.76,27.75,27.76,7800.0,18.6744,18.6744,18.6677,18.6744,7800.0
2010-09-21 13:00:00,27.75,27.76,27.75,27.75,112500.0,18.6677,18.6744,18.6677,18.6677,112500.0
2010-09-21 13:05:00,27.75,27.76,27.73,27.74,91200.0,18.6677,18.6744,18.6542,18.661,91200.0
2010-09-21 13:10:00,27.74,27.75,27.74,27.75,64200.0,18.661,18.6677,18.661,18.6677,64200.0
2010-09-21 13:15:00,27.75,27.75,27.74,27.75,21500.0,18.6677,18.6677,18.661,18.6677,21500.0
2010-09-21 13:20:00,27.75,27.76,27.74,27.76,44900.0,18.6677,18.6744,18.661,18.6744,44900.0
2010-09-21 13:25:00,27.75,27.76,27.75,27.75,28300.0,18.6677,18.6744,18.6677,18.6677,28300.0
2010-09-21 13:30:00,27.75,27.75,27.74,27.74,91900.0,18.6677,18.6677,18.661,18.661,91900.0
2010-09-21 13:35:00,27.74,27.75,27.74,27.75,12600.0,18.661,18.6677,18.661,18.6677,12600.0
2010-09-21 13:40:00,27.74,27.74,27.73,27.74,12300.0,18.661,18.661,18.6542,18.661,12300.0
2010-09-21 13:45:00,27.74,27.75,27.74,27.75,33600.0,18.661,18.6677,18.661,18.6677,33600.0
2010-09-21 13:50:00,27.75,27.76,27.74,27.75,238500.0,18.6677,18.6744,18.661,18.6677,238500.0
2010-09-21 13:55:00,27.75,27.75,27.74,27.75,54600.0,18.6677,18.6677,18.661,18.6677,54600.0
2010-09-21 14:00:00,27.74,27.75,27.73,27.73,51000.0,18.661,18.6677,18.6542,18.6542,51000.0
2010-09-21 14:05:00,27.74,27.75,27.73,27.74,217300.0,18.661,18.6677,18.6542,18.661,217300.0
2010-09-21 14:10:00,27.75,27.77,27.73,27.73,347100.0,18.6677,18.6812,18.6542,18.6542,347100.0
2010-09-21 14:15:00,27.73,27.81,27.66,27.81,1263400.0,18.6542,18.7081,18.6072,18.7081,1263400.0
2010-09-21 14:20:00,27.79,27.81,27.75,27.8,770800.0,18.6946,18.7081,18.6677,18.7013,770800.0
2010-09-21 14:25:00,27.8,27.81,27.75,27.8,286600.0,18.7013,18.7081,18.6677,18.7013,286600.0
2010-09-21 14:30:00,27.8,27.84,27.78,27.84,382000.0,18.7013,18.7282,18.6879,18.7282,382000.0
2010-09-21 14:35:00,27.84,27.88,27.84,27.88,120600.0,18.7282,18.7552,18.7282,18.7552,120600.0
2010-09-21 14:40:00,27.89,27.89,27.87,27.87,341400.0,18.7619,18.7619,18.7484,18.7484,341400.0
2010-09-21 14:45:00,27.87,27.87,27.84,27.87,244000.0,18.7484,18.7484,18.7282,18.7484,244000.0
2010-09-21 14:50:00,27.86,27.86,27.81,27.83,417000.0,18.7417,18.7417,18.7081,18.7215,417000.0
2010-09-21 14:55:00,27.84,27.85,27.82,27.84,247400.0,18.7282,18.735,18.7148,18.7282,247400.0
2010-09-21 15:00:00,27.84,27.84,27.8,27.82,93500.0,18.7282,18.7282,18.7013,18.7148,93500.0
2010-09-21 15:05:00,27.82,27.83,27.8,27.83,197800.0,18.7148,18.7215,18.7013,18.7215,197800.0
2010-09-21 15:10:00,27.83,27.83,27.79,27.8,105500.0,18.7215,18.7215,18.6946,18.7013,105500.0
2010-09-21 15:15:00,27.81,27.83,27.81,27.83,394700.0,18.7081,18.7215,18.7081,18.7215,394700.0
2010-09-21 15:20:00,27.84,27.84,27.83,27.83,65200.0,18.7282,18.7282,18.7215,18.7215,65200.0
2010-09-21 15:25:00,27.83,27.84,27.81,27.84,625800.0,18.7215,18.7282,18.7081,18.7282,625800.0
2010-09-21 15:30:00,27.83,27.83,27.79,27.81,581000.0,18.7215,18.7215,18.6946,18.7081,581000.0
2010-09-21 15:35:00,27.81,27.82,27.75,27.8,1030000.0,18.7081,18.7148,18.6677,18.7013,1030000.0
2010-09-21 15:40:00,27.79,27.82,27.78,27.82,478000.0,18.6946,18.7148,18.6879,18.7148,478000.0
2010-09-21 15:45:00,27.82,27.82,27.78,27.81,551300.0,18.7148,18.7148,18.6879,18.7081,551300.0
2010-09-21 15:50:00,27.8,27.83,27.8,27.81,312900.0,18.7013,18.7215,18.7013,18.7081,312900.0
2010-09-21 15:55:00,27.81,27.82,27.79,27.82,845100.0,18.7081,18.7148,18.6946,18.7148,845100.0
2010-09-22 09:30:00,27.75,27.87,27.75,27.87,80300.0,18.6677,18.7484,18.6677,18.7484,80300.0
2010-09-22 09:35:00,27.86,27.89,27.86,27.88,187200.0,18.7417,18.7619,18.7417,18.7552,187200.0
2010-09-22 09:40:00,27.88,27.89,27.87,27.87,34500.0,18.7552,18.7619,18.7484,18.7484,34500.0
2010-09-22 09:45:00,27.87,27.9,27.87,27.89,85300.0,18.7484,18.7686,18.7484,18.7619,85300.0
2010-09-22 09:50:00,27.89,27.91,27.87,27.9,29300.0,18.7619,18.7753,18.7484,18.7686,29300.0
2010-09-22 09:55:00,27.91,27.92,27.9,27.91,20600.0,18.7753,18.7821,18.7686,18.7753,20600.0
2010-09-22 10:00:00,27.9,27.9,27.87,27.88,61400.0,18.7686,18.7686,18.7484,18.7552,61400.0
2010-09-22 10:05:00,27.88,27.88,27.85,27.88,177400.0,18.7552,18.7552,18.735,18.7552,177400.0
2010-09-22 10:10:00,27.87,27.88,27.87,27.88,92500.0,18.7484,18.7552,18.7484,18.7552,92500.0
2010-09-22 10:15:00,27.88,27.89,27.88,27.89,78500.0,18.7552,18.7619,18.7552,18.7619,78500.0
2010-09-22 10:20:00,27.9,27.9,27.89,27.89,11500.0,18.7686,18.7686,18.7619,18.7619,11500.0
2010-09-22 10:25:00,27.9,27.9,27.87,27.88,59600.0,18.7686,18.7686,18.7484,18.7552,59600.0
2010-09-22 10:30:00,27.87,27.88,27.86,27.87,128500.0,18.7484,18.7552,18.7417,18.7484,128500.0
2010-09-22 10:35:00,27.87,27.87,27.84,27.84,375100.0,18.7484,18.7484,18.7282,18.7282,375100.0
2010-09-22 10:40:00,27.84,27.85,27.84,27.84,53400.0,18.7282,18.735,18.7282,18.7282,53400.0
2010-09-22 10:45:00,27.85,27.86,27.85,27.85,4300.0,18.735,18.7417,18.735,18.735,4300.0
2010-09-22 10:50:00,27.85,27.85,27.84,27.85,28000.0,18.735,18.735,18.7282,18.735,28000.0
2010-09-22 10:55:00,27.85,27.86,27.85,27.85,83800.0,18.735,18.7417,18.735,18.735,83800.0
2010-09-22 11:00:00,27.85,27.85,27.84,27.84,30900.0,18.735,18.735,18.7282,18.7282,30900.0
2010-09-22 11:05:00,27.84,27.85,27.81,27.82,176700.0,18.7282,18.735,18.7081,18.7148,176700.0
2010-09-22 11:10:00,27.83,27.83,27.8,27.8,18900.0,18.7215,18.7215,18.7013,18.7013,18900.0
2010-09-22 11:15:00,27.8,27.85,27.8,27.84,19100.0,18.7013,18.735,18.7013,18.7282,19100.0
2010-09-22 11:20:00,27.84,27.84,27.81,27.81,22300.0,18.7282,18.7282,18.7081,18.7081,22300.0
2010-09-22 11:25:00,27.8,27.83,27.78,27.83,211500.0,18.7013,18.7215,18.6879,18.7215,211500.0
2010-09-22 11:30:00,27.83,27.84,27.83,27.83,51500.0,18.7215,18.7282,18.7215,18.7215,51500.0
2010-09-22 11:35:00,27.84,27.85,27.83,27.84,46800.0,18.7282,18.735,18.7215,18.7282,46800.0
2010-09-22 11:40:00,27.83,27.83,27.83,27.83,76900.0,18.7215,18.7215,18.7215,18.7215,76900.0
2010-09-22 11:45:00,27.84,27.84,27.83,27.83,5400.0,18.7282,18.7282,18.7215,18.7215,5400.0
2010-09-22 11:50:00,27.83,27.86,27.82,27.86,72700.0,18.7215,18.7417,18.7148,18.7417,72700.0
2010-09-22 11:55:00,27.86,27.86,27.86,27.86,6200.0,18.7417,18.7417,18.7417,18.7417,6200.0
2010-09-22 12:00:00,27.85,27.87,27.85,27.85,20700.0,18.735,18.7484,18.735,18.735,20700.0
2010-09-22 12:05:00,27.86,27.86,27.84,27.86,27900.0,18.7417,18.7417,18.7282,18.7417,27900.0
2010-09-22 12:10:00,27.86,27.88,27.86,27.87,42200.0,18.7417,18.7552,18.7417,18.7484,42200.0
2010-09-22 12:15:00,27.87,27.88,27.87,27.87,82700.0,18.7484,18.7552,18.7484,18.7484,82700.0
2010-09-22 12:20:00,27.87,27.87,27.86,27.87,39400.0,18.7484,18.7484,18.7417,18.7484,39400.0
2010-09-22 12:25:00,27.87,27.88,27.86,27.88,32800.0,18.7484,18.7552,18.7417,18.7552,32800.0
2010-09-22 12:30:00,27.88,27.88,27.86,27.88,34400.0,18.7552,18.7552,18.7417,18.7552,34400.0
2010-09-22 12:35:00,27.88,27.88,27.85,27.87,56100.0,18.7552,18.7552,18.735,18.7484,56100.0
2010-09-22 12:40:00,27.87,27.88,27.86,27.87,31300.0,18.7484,18.7552,18.7417,18.7484,31300.0
2010-09-22 12:45:00,27.87,27.87,27.86,27.87,14400.0,18.7484,18.7484,18.7417,18.7484,14400.0
2010-09-22 12:50:00,27.86,27.86,27.85,27.85,43300.0,18.7417,18.7417,18.735,18.735,43300.0
2010-09-22 12:55:00,27.85,27.86,27.85,27.86,40600.0,18.735,18.7417,18.735,18.7417,40600.0
2010-09-22 13:00:00,27.85,27.87,27.85,27.87,8400.0,18.735,18.7484,18.735,18.7484,8400.0
2010-09-22 13:05:00,27.87,27.87,27.84,27.84,70100.0,18.7484,18.7484,18.7282,18.7282,70100.0
2010-09-22 13:10:00,27.85,27.85,27.84,27.84,47400.0,18.735,18.735,18.7282,18.7282,47400.0
2010-09-22 13:15:00,27.83,27.84,27.83,27.84,1700.0,18.7215,18.7282,18.7215,18.7282,1700.0
2010-09-22 13:20:00,27.84,27.85,27.84,27.84,35800.0,18.7282,18.735,18.7282,18.7282,35800.0
2010-09-22 13:25:00,27.84,27.86,27.83,27.86,19000.0,18.7282,18.7417,18.7215,18.7417,19000.0
2010-09-22 13:30:00,27.86,27.88,27.86,27.87,6800.0,18.7417,18.7552,18.7417,18.7484,6800.0
2010-09-22 13:35:00,27.88,27.88,27.87,27.88,90500.0,18.7552,18.7552,18.7484,18.7552,90500.0
2010-09-22 13:40:00,27.88,27.89,27.87,27.88,35800.0,18.7552,18.7619,18.7484,18.7552,35800.0
2010-09-22 13:45:00,27.88,27.89,27.88,27.89,9200.0,18.7552,18.7619,18.7552,18.7619,9200.0
2010-09-22 13:50:00,27.89,27.89,27.88,27.88,22100.0,18.7619,18.7619,18.7552,18.7552,22100.0
2010-09-22 13:55:00,27.88,27.88,27.87,27.87,12600.0,18.7552,18.7552,18.7484,18.7484,12600.0
2010-09-22 14:00:00,27.88,27.88,27.87,27.87,4500.0,18.7552,18.7552,18.7484,18.7484,4500.0
2010-09-22 14:05:00,27.87,27.88,27.87,27.87,4500.0,18.7484,18.7552,18.7484,18.7484,4500.0
2010-09-22 14:10:00,27.88,27.88,27.86,27.88,108600.0,18.7552,18.7552,18.7417,18.7552,108600.0
2010-09-22 14:15:00,27.88,27.89,27.86,27.86,66600.0,18.7552,18.7619,18.7417,18.7417,66600.0
2010-09-22 14:20:00,27.87,27.88,27.86,27.88,10400.0,18.7484,18.7552,18.7417,18.7552,10400.0
2010-09-22 14:25:00,27.87,27.88,27.87,27.88,5300.0,18.7484,18.7552,18.7484,18.7552,5300.0
2010-09-22 14:30:00,27.89,27.9,27.88,27.89,151800.0,18.7619,18.7686,18.7552,18.7619,151800.0
2010-09-22 14:35:00,27.88,27.91,27.88,27.9,141600.0,18.7552,18.7753,18.7552,18.7686,141600.0
2010-09-22 14:40:00,27.91,27.92,27.91,27.91,48800.0,18.7753,18.7821,18.7753,18.7753,48800.0
2010-09-22 14:45:00,27.9,27.92,27.9,27.91,76900.0,18.7686,18.7821,18.7686,18.7753,76900.0
2010-09-22 14:50:00,27.91,27.92,27.9,27.91,61700.0,18.7753,18.7821,18.7686,18.7753,61700.0
2010-09-22 14:55:00,27.91,27.92,27.9,27.92,99600.0,18.7753,18.7821,18.7686,18.7821,99600.0
2010-09-22 15:00:00,27.92,27.92,27.91,27.92,170700.0,18.7821,18.7821,18.7753,18.7821,170700.0
2010-09-22 15:05:00,27.92,27.92,27.88,27.89,214100.0,18.7821,18.7821,18.7552,18.7619,214100.0
2010-09-22 15:10:00,27.89,27.89,27.87,27.88,26400.0,18.7619,18.7619,18.7484,18.7552,26400.0
2010-09-22 15:15:00,27.89,27.9,27.86,27.87,87700.0,18.7619,18.7686,18.7417,18.7484,87700.0
2010-09-22 15:20:00,27.87,27.87,27.86,27.87,36700.0,18.7484,18.7484,18.7417,18.7484,36700.0
2010-09-22 15:25:00,27.87,27.87,27.86,27.87,6000.0,18.7484,18.7484,18.7417,18.7484,6000.0
2010-09-22 15:30:00,27.86,27.88,27.86,27.87,11800.0,18.7417,18.7552,18.7417,18.7484,11800.0
2010-09-22 15:35:00,27.88,27.9,27.88,27.88,86100.0,18.7552,18.7686,18.7552,18.7552,86100.0
2010-09-22 15:40:00,27.88,27.91,27.88,27.9,103700.0,18.7552,18.7753,18.7552,18.7686,103700.0
2010-09-22 15:45:00,27.89,27.9,27.86,27.86,540200.0,18.7619,18.7686,18.7417,18.7417,540200.0
2010-09-22 15:50:00,27.86,27.86,27.85,27.86,143100.0,18.7417,18.7417,18.735,18.7417,143100.0
2010-09-22 15:55:00,27.86,27.87,27.84,27.86,483900.0,18.7417,18.7484,18.7282,18.7417,483900.0
2010-09-23 09:30:00,27.73,27.73,27.64,27.66,49400.0,18.6542,18.6542,18.5937,18.6072,49400.0
2010-09-23 09:35:00,27.67,27.69,27.63,27.67,194400.0,18.6139,18.6273,18.587,18.6139,194400.0
2010-09-23 09:40:00,27.67,27.69,27.67,27.68,240400.0,18.6139,18.6273,18.6139,18.6206,240400.0
2010-09-23 09:45:00,27.68,27.68,27.66,27.67,201600.0,18.6206,18.6206,18.6072,18.6139,201600.0
2010-09-23 09:50:00,27.67,27.68,27.66,27.68,21800.0,18.6139,18.6206,18.6072,18.6206,21800.0
2010-09-23 09:55:00,27.68,27.68,27.65,27.65,54400.0,18.6206,18.6206,18.6004,18.6004,54400.0
2010-09-23 10:00:00,27.65,27.73,27.65,27.72,287600.0,18.6004,18.6542,18.6004,18.6475,287600.0
2010-09-23 10:05:00,27.72,27.75,27.72,27.74,279300.0,18.6475,18.6677,18.6475,18.661,279300.0
2010-09-23 10:10:00,27.75,27.77,27.73,27.74,62000.0,18.6677,18.6812,18.6542,18.661,62000.0
2010-09-23 10:15:00,27.75,27.76,27.74,27.76,165000.0,18.6677,18.6744,18.661,18.6744,165000.0
2010-09-23 10:20:00,27.76,27.76,27.74,27.75,63900.0,18.6744,18.6744,18.661,18.6677,63900.0
2010-09-23 10:25:00,27.75,27.77,27.75,27.77,50300.0,18.6677,18.6812,18.6677,18.6812,50300.0
2010-09-23 10:30:00,27.77,27.8,27.77,27.79,206900.0,18.6812,18.7013,18.6812,18.6946,206900.0
2010-09-23 10:35:00,27.8,27.8,27.79,27.79,50700.0,18.7013,18.7013,18.6946,18.6946,50700.0
2010-09-23 10:40:00,27.79,27.8,27.78,27.79,104700.0,18.6946,18.7013,18.6879,18.6946,104700.0
2010-09-23 10:45:00,27.79,27.8,27.78,27.78,122000.0,18.6946,18.7013,18.6879,18.6879,122000.0
2010-09-23 10:50:00,27.78,27.78,27.77,27.77,3800.0,18.6879,18.6879,18.6812,18.6812,3800.0
2010-09-23 10:55:00,27.76,27.77,27.76,27.77,32800.0,18.6744,18.6812,18.6744,18.6812,32800.0
2010-09-23 11:00:00,27.76,27.77,27.75,27.76,59500.0,18.6744,18.6812,18.6677,18.6744,59500.0
2010-09-23 11:05:00,27.77,27.77,27.77,27.77,81600.0,18.6812,18.6812,18.6812,18.6812,81600.0
2010-09-23 11:10:00,27.77,27.78,27.77,27.78,527200.0,18.6812,18.6879,18.6812,18.6879,527200.0
2010-09-23 11:15:00,27.78,27.78,27.77,27.77,35900.0,18.6879,18.6879,18.6812,18.6812,35900.0
2010-09-23 11:20:00,27.78,27.78,27.77,27.77,325900.0,18.6879,18.6879,18.6812,18.6812,325900.0
2010-09-23 11:25:00,27.77,27.78,27.77,27.78,306500.0,18.6812,18.6879,18.6812,18.6879,306500.0
2010-09-23 11:30:00,27.79,27.81,27.78,27.8,350000.0,18.6946,18.7081,18.6879,18.7013,350000.0
2010-09-23 11:35:00,27.8,27.81,27.77,27.78,173100.0,18.7013,18.7081,18.6812,18.6879,173100.0
2010-09-23 11:40:00,27.78,27.8,27.78,27.8,50200.0,18.6879,18.7013,18.6879,18.7013,50200.0
2010-09-23 11:45:00,27.8,27.81,27.8,27.8,56200.0,18.7013,18.7081,18.7013,18.7013,56200.0
2010-09-23 11:50:00,27.79,27.8,27.79,27.8,47100.0,18.6946,18.7013,18.6946,18.7013,47100.0
2010-09-23 11:55:00,27.8,27.8,27.78,27.78,143900.0,18.7013,18.7013,18.6879,18.6879,143900.0
2010-09-23 12:00:00,27.78,27.79,27.78,27.79,38900.0,18.6879,18.6946,18.6879,18.6946,38900.0
2010-09-23 12:05:00,27.79,27.8,27.78,27.79,25300.0,18.6946,18.7013,18.6879,18.6946,25300.0
2010-09-23 12:10:00,27.79,27.8,27.78,27.78,62200.0,18.6946,18.7013,18.6879,18.6879,62200.0
2010-09-23 12:15:00,27.78,27.79,27.78,27.78,35600.0,18.6879,18.6946,18.6879,18.6879,35600.0
2010-09-23 12:20:00,27.78,27.79,27.78,27.79,11700.0,18.6879,18.6946,18.6879,18.6946,11700.0
2010-09-23 12:25:00,27.8,27.8,27.79,27.79,15400.0,18.7013,18.7013,18.6946,18.6946,15400.0
2010-09-23 12:30:00,27.8,27.81,27.8,27.8,12000.0,18.7013,18.7081,18.7013,18.7013,12000.0
2010-09-23 12:35:00,27.8,27.81,27.8,27.8,35800.0,18.7013,18.7081,18.7013,18.7013,35800.0
2010-09-23 12:40:00,27.8,27.82,27.8,27.81,29500.0,18.7013,18.7148,18.7013,18.7081,29500.0
2010-09-23 12:45:00,27.81,27.82,27.81,27.82,6400.0,18.7081,18.7148,18.7081,18.7148,6400.0
2010-09-23 12:50:00,27.82,27.83,27.82,27.82,23700.0,18.7148,18.7215,18.7148,18.7148,23700.0
2010-09-23 12:55:00,27.82,27.83,27.81,27.82,14900.0,18.7148,18.7215,18.7081,18.7148,14900.0
2010-09-23 13:00:00,27.82,27.83,27.82,27.82,9500.0,18.7148,18.7215,18.7148,18.7148,9500.0
2010-09-23 13:05:00,27.82,27.82,27.81,27.81,7800.0,18.7148,18.7148,18.7081,18.7081,7800.0
2010-09-23 13:10:00,27.81,27.82,27.8,27.8,6300.0,18.7081,18.7148,18.7013,18.7013,6300.0
2010-09-23 13:15:00,27.8,27.81,27.8,27.8,3900.0,18.7013,18.7081,18.7013,18.7013,3900.0
2010-09-23 13:20:00,27.8,27.81,27.79,27.81,22800.0,18.7013,18.7081,18.6946,18.7081,22800.0
2010-09-23 13:25:00,27.81,27.82,27.81,27.81,2300.0,18.7081,18.7148,18.7081,18.7081,2300.0
2010-09-23 13:30:00,27.81,27.82,27.8,27.81,15300.0,18.7081,18.7148,18.7013,18.7081,15300.0
2010-09-23 13:35:00,27.81,27.83,27.81,27.83,14000.0,18.7081,18.7215,18.7081,18.7215,14000.0
2010-09-23 13:40:00,27.82,27.82,27.81,27.81,7300.0,18.7148,18.7148,18.7081,18.7081,7300.0
2010-09-23 13:45:00,27.81,27.81,27.78,27.79,108200.0,18.7081,18.7081,18.6879,18.6946,108200.0
2010-09-23 13:50:00,27.8,27.81,27.79,27.8,104800.0,18.7013,18.7081,18.6946,18.7013,104800.0
2010-09-23 13:55:00,27.81,27.81,27.8,27.81,93900.0,18.7081,18.7081,18.7013,18.7081,93900.0
2010-09-23 14:00:00,27.82,27.83,27.82,27.83,26900.0,18.7148,18.7215,18.7148,18.7215,26900.0
2010-09-23 14:05:00,27.82,27.83,27.82,27.83,4700.0,18.7148,18.7215,18.7148,18.7215,4700.0
2010-09-23 14:10:00,27.82,27.83,27.82,27.82,9600.0,18.7148,18.7215,18.7148,18.7148,9600.0
2010-09-23 14:15:00,27.82,27.83,27.82,27.82,1500.0,18.7148,18.7215,18.7148,18.7148,1500.0
2010-09-23 14:20:00,27.83,27.84,27.82,27.82,10900.0,18.7215,18.7282,18.7148,18.7148,10900.0
2010-09-23 14:25:00,27.82,27.83,27.81,27.81,99400.0,18.7148,18.7215,18.7081,18.7081,99400.0
2010-09-23 14:30:00,27.82,27.83,27.81,27.82,83500.0,18.7148,18.7215,18.7081,18.7148,83500.0
2010-09-23 14:35:00,27.82,27.82,27.8,27.8,24300.0,18.7148,18.7148,18.7013,18.7013,24300.0
2010-09-23 14:40:00,27.79,27.79,27.77,27.79,145800.0,18.6946,18.6946,18.6812,18.6946,145800.0
2010-09-23 14:45:00,27.78,27.79,27.78,27.78,48000.0,18.6879,18.6946,18.6879,18.6879,48000.0
2010-09-23 14:50:00,27.77,27.78,27.77,27.77,150100.0,18.6812,18.6879,18.6812,18.6812,150100.0
2010-09-23 14:55:00,27.78,27.78,27.75,27.76,285100.0,18.6879,18.6879,18.6677,18.6744,285100.0
2010-09-23 15:00:00,27.76,27.77,27.75,27.77,70900.0,18.6744,18.6812,18.6677,18.6812,70900.0
2010-09-23 15:05:00,27.76,27.76,27.71,27.73,433200.0,18.6744,18.6744,18.6408,18.6542,433200.0
2010-09-23 15:10:00,27.73,27.74,27.72,27.74,58700.0,18.6542,18.661,18.6475,18.661,58700.0
2010-09-23 15:15:00,27.73,27.73,27.7,27.72,184600.0,18.6542,18.6542,18.6341,18.6475,184600.0
2010-09-23 15:20:00,27.72,27.73,27.71,27.73,32200.0,18.6475,18.6542,18.6408,18.6542,32200.0
2010-09-23 15:25:00,27.72,27.73,27.69,27.7,224200.0,18.6475,18.6542,18.6273,18.6341,224200.0
2010-09-23 15:30:00,27.7,27.7,27.67,27.68,421800.0,18.6341,18.6341,18.6139,18.6206,421800.0
2010-09-23 15:35:00,27.67,27.69,27.66,27.67,405500.0,18.6139,18.6273,18.6072,18.6139,405500.0
2010-09-23 15:40:00,27.67,27.68,27.64,27.66,347400.0,18.6139,18.6206,18.5937,18.6072,347400.0
2010-09-23 15:45:00,27.66,27.69,27.66,27.67,144900.0,18.6072,18.6273,18.6072,18.6139,144900.0
2010-09-23 15:50:00,27.67,27.68,27.66,27.67,65500.0,18.6139,18.6206,18.6072,18.6139,65500.0
2010-09-23 15:55:00,27.67,27.68,27.67,27.68,450200.0,18.6139,18.6206,18.6139,18.6206,450200.0
2010-09-24 09:30:00,27.91,27.91,27.87,27.89,95100.0,18.7753,18.7753,18.7484,18.7619,95100.0
2010-09-24 09:35:00,27.89,27.93,27.89,27.93,39800.0,18.7619,18.7888,18.7619,18.7888,39800.0
2010-09-24 09:40:00,27.93,27.95,27.91,27.92,135800.0,18.7888,18.8022,18.7753,18.7821,135800.0
2010-09-24 09:45:00,27.93,27.96,27.93,27.94,103100.0,18.7888,18.809,18.7888,18.7955,103100.0
2010-09-24 09:50:00,27.94,27.96,27.94,27.95,29500.0,18.7955,18.809,18.7955,18.8022,29500.0
2010-09-24 09:55:00,27.95,28.01,27.95,27.99,171300.0,18.8022,18.8426,18.8022,18.8291,171300.0
2010-09-24 10:00:00,27.99,28.02,27.97,28.02,204400.0,18.8291,18.8493,18.8157,18.8493,204400.0
2010-09-24 10:05:00,28.03,28.06,28.03,28.05,209600.0,18.8561,18.8762,18.8561,18.8695,209600.0
2010-09-24 10:10:00,28.05,28.06,28.05,28.05,39100.0,18.8695,18.8762,18.8695,18.8695,39100.0
2010-09-24 10:15:00,28.04,28.05,28.03,28.04,192000.0,18.8628,18.8695,18.8561,18.8628,192000.0
2010-09-24 10:20:00,28.05,28.07,28.05,28.06,27300.0,18.8695,18.883,18.8695,18.8762,27300.0
2010-09-24 10:25:00,28.06,28.11,28.06,28.1,84300.0,18.8762,18.9099,18.8762,18.9031,84300.0
2010-09-24 10:30:00,28.1,28.1,28.08,28.09,29400.0,18.9031,18.9031,18.8897,18.8964,29400.0
2010-09-24 10:35:00,28.09,28.1,28.08,28.09,14500.0,18.8964,18.9031,18.8897,18.8964,14500.0
2010-09-24 10:40:00,28.09,28.11,28.09,28.09,248100.0,18.8964,18.9099,18.8964,18.8964,248100.0
2010-09-24 10:45:00,28.09,28.1,28.07,28.09,149500.0,18.8964,18.9031,18.883,18.8964,149500.0
2010-09-24 10:50:00,28.1,28.1,28.08,28.08,20700.0,18.9031,18.9031,18.8897,18.8897,20700.0
2010-09-24 10:55:00,28.08,28.08,28.06,28.07,20300.0,18.8897,18.8897,18.8762,18.883,20300.0
2010-09-24 11:00:00,28.07,28.08,28.06,28.08,13400.0,18.883,18.8897,18.8762,18.8897,13400.0
2010-09-24 11:05:00,28.08,28.1,28.08,28.09,71900.0,18.8897,18.9031,18.8897,18.8964,71900.0
2010-09-24 11:10:00,28.09,28.1,28.07,28.08,59800.0,18.8964,18.9031,18.883,18.8897,59800.0
2010-09-24 11:15:00,28.08,28.09,28.07,28.08,27900.0,18.8897,18.8964,18.883,18.8897,27900.0
2010-09-24 11:20:00,28.09,28.09,28.07,28.08,17000.0,18.8964,18.8964,18.883,18.8897,17000.0
2010-09-24 11:25:00,28.08,28.08,28.06,28.06,4000.0,18.8897,18.8897,18.8762,18.8762,4000.0
2010-09-24 11:30:00,28.06,28.07,28.06,28.06,51100.0,18.8762,18.883,18.8762,18.8762,51100.0
2010-09-24 11:35:00,28.06,28.07,28.05,28.07,6800.0,18.8762,18.883,18.8695,18.883,6800.0
2010-09-24 11:40:00,28.06,28.06,28.04,28.04,14300.0,18.8762,18.8762,18.8628,18.8628,14300.0
2010-09-24 11:45:00,28.04,28.05,28.03,28.04,22400.0,18.8628,18.8695,18.8561,18.8628,22400.0
2010-09-24 11:50:00,28.04,28.06,28.04,28.06,53700.0,18.8628,18.8762,18.8628,18.8762,53700.0
2010-09-24 11:55:00,28.05,28.05,28.03,28.04,18700.0,18.8695,18.8695,18.8561,18.8628,18700.0
2010-09-24 12:00:00,28.03,28.05,28.03,28.04,63100.0,18.8561,18.8695,18.8561,18.8628,63100.0
2010-09-24 12:05:00,28.05,28.05,28.05,28.05,5300.0,18.8695,18.8695,18.8695,18.8695,5300.0
2010-09-24 12:10:00,28.04,28.05,28.04,28.04,1600.0,18.8628,18.8695,18.8628,18.8628,1600.0
2010-09-24 12:15:00,28.04,28.05,28.04,28.05,3200.0,18.8628,18.8695,18.8628,18.8695,3200.0
2010-09-24 12:20:00,28.04,28.04,28.03,28.04,39600.0,18.8628,18.8628,18.8561,18.8628,39600.0
2010-09-24 12:25:00,28.03,28.05,28.03,28.05,7300.0,18.8561,18.8695,18.8561,18.8695,7300.0
2010-09-24 12:30:00,28.05,28.07,28.05,28.05,42400.0,18.8695,18.883,18.8695,18.8695,42400.0
2010-09-24 12:35:00,28.05,28.05,28.04,28.04,31700.0,18.8695,18.8695,18.8628,18.8628,31700.0
2010-09-24 12:40:00,28.04,28.06,28.04,28.06,33500.0,18.8628,18.8762,18.8628,18.8762,33500.0
2010-09-24 12:45:00,28.06,28.07,28.05,28.07,6000.0,18.8762,18.883,18.8695,18.883,6000.0
2010-09-24 12:50:00,28.07,28.08,28.06,28.06,15100.0,18.883,18.8897,18.8762,18.8762,15100.0
2010-09-24 12:55:00,28.07,28.07,28.06,28.07,10800.0,18.883,18.883,18.8762,18.883,10800.0
2010-09-24 13:00:00,28.07,28.08,28.06,28.08,43000.0,18.883,18.8897,18.8762,18.8897,43000.0
2010-09-24 13:05:00,28.08,28.08,28.07,28.08,4700.0,18.8897,18.8897,18.883,18.8897,4700.0
2010-09-24 13:10:00,28.07,28.08,28.07,28.07,9300.0,18.883,18.8897,18.883,18.883,9300.0
2010-09-24 13:15:00,28.08,28.08,28.07,28.07,19400.0,18.8897,18.8897,18.883,18.883,19400.0
2010-09-24 13:20:00,28.08,28.08,28.07,28.08,9900.0,18.8897,18.8897,18.883,18.8897,9900.0
2010-09-24 13:25:00,28.08,28.08,28.08,28.08,3900.0,18.8897,18.8897,18.8897,18.8897,3900.0
2010-09-24 13:30:00,28.08,28.09,28.07,28.09,23700.0,18.8897,18.8964,18.883,18.8964,23700.0
2010-09-24 13:35:00,28.09,28.09,28.08,28.08,73600.0,18.8964,18.8964,18.8897,18.8897,73600.0
2010-09-24 13:40:00,28.08,28.08,28.07,28.08,12700.0,18.8897,18.8897,18.883,18.8897,12700.0
2010-09-24 13:45:00,28.07,28.08,28.06,28.06,38900.0,18.883,18.8897,18.8762,18.8762,38900.0
2010-09-24 13:50:00,28.06,28.07,28.05,28.06,7000.0,18.8762,18.883,18.8695,18.8762,7000.0
2010-09-24 13:55:00,28.06,28.06,28.05,28.05,33500.0,18.8762,18.8762,18.8695,18.8695,33500.0
2010-09-24 14:00:00,28.05,28.05,28.04,28.04,2100.0,18.8695,18.8695,18.8628,18.8628,2100.0
2010-09-24 14:05:00,28.04,28.05,28.04,28.04,21600.0,18.8628,18.8695,18.8628,18.8628,21600.0
2010-09-24 14:10:00,28.03,28.04,28.03,28.03,2600.0,18.8561,18.8628,18.8561,18.8561,2600.0
2010-09-24 14:15:00,28.03,28.03,28.02,28.02,12000.0,18.8561,18.8561,18.8493,18.8493,12000.0
2010-09-24 14:20:00,28.03,28.03,28.01,28.01,34300.0,18.8561,18.8561,18.8426,18.8426,34300.0
2010-09-24 14:25:00,28.01,28.04,28.01,28.04,48300.0,18.8426,18.8628,18.8426,18.8628,48300.0
2010-09-24 14:30:00,28.04,28.06,28.04,28.05,41800.0,18.8628,18.8762,18.8628,18.8695,41800.0
2010-09-24 14:35:00,28.04,28.05,28.04,28.05,6000.0,18.8628,18.8695,18.8628,18.8695,6000.0
2010-09-24 14:40:00,28.05,28.05,28.04,28.05,1900.0,18.8695,18.8695,18.8628,18.8695,1900.0
2010-09-24 14:45:00,28.05,28.06,28.05,28.05,90000.0,18.8695,18.8762,18.8695,18.8695,90000.0
2010-09-24 14:50:00,28.05,28.05,28.03,28.04,21100.0,18.8695,18.8695,18.8561,18.8628,21100.0
2010-09-24 14:55:00,28.03,28.04,28.03,28.03,66200.0,18.8561,18.8628,18.8561,18.8561,66200.0
2010-09-24 15:00:00,28.04,28.04,28.02,28.03,21600.0,18.8628,18.8628,18.8493,18.8561,21600.0
2010-09-24 15:05:00,28.02,28.03,28.02,28.02,6700.0,18.8493,18.8561,18.8493,18.8493,6700.0
2010-09-24 15:10:00,28.03,28.04,28.02,28.03,10900.0,18.8561,18.8628,18.8493,18.8561,10900.0
2010-09-24 15:15:00,28.03,28.04,28.02,28.02,18700.0,18.8561,18.8628,18.8493,18.8493,18700.0
2010-09-24 15:20:00,28.03,28.03,28.02,28.03,48000.0,18.8561,18.8561,18.8493,18.8561,48000.0
2010-09-24 15:25:00,28.02,28.03,28.01,28.02,60000.0,18.8493,18.8561,18.8426,18.8493,60000.0
2010-09-24 15:30:00,28.02,28.03,28.01,28.02,32600.0,18.8493,18.8561,18.8426,18.8493,32600.0
2010-09-24 15:35:00,28.02,28.05,28.02,28.04,39400.0,18.8493,18.8695,18.8493,18.8628,39400.0
2010-09-24 15:40:00,28.04,28.05,28.02,28.02,53200.0,18.8628,18.8695,18.8493,18.8493,53200.0
2010-09-24 15:45:00,28.03,28.05,28.03,28.04,121300.0,18.8561,18.8695,18.8561,18.8628,121300.0
2010-09-24 15:50:00,28.04,28.04,28.02,28.03,159200.0,18.8628,18.8628,18.8493,18.8561,159200.0
2010-09-24 15:55:00,28.02,28.04,28.02,28.04,643700.0,18.8493,18.8628,18.8493,18.8628,643700.0
2010-09-27 09:30:00,28.04,28.04,27.99,28.0,34900.0,18.8628,18.8628,18.8291,18.8359,34900.0
2010-09-27 09:35:00,28.02,28.02,27.99,27.99,97300.0,18.8493,18.8493,18.8291,18.8291,97300.0
2010-09-27 09:40:00,27.99,28.0,27.97,28.0,12300.0,18.8291,18.8359,18.8157,18.8359,12300.0
2010-09-27 09:45:00,27.99,28.0,27.96,27.96,66500.0,18.8291,18.8359,18.809,18.809,66500.0
2010-09-27 09:50:00,27.96,27.96,27.96,27.96,12800.0,18.809,18.809,18.809,18.809,12800.0
2010-09-27 09:55:00,27.97,27.97,27.95,27.96,16100.0,18.8157,18.8157,18.8022,18.809,16100.0
2010-09-27 10:00:00,27.95,27.96,27.94,27.95,16700.0,18.8022,18.809,18.7955,18.8022,16700.0
2010-09-27 10:05:00,27.96,27.97,27.95,27.97,11600.0,18.809,18.8157,18.8022,18.8157,11600.0
2010-09-27 10:10:00,27.96,27.97,27.96,27.96,44700.0,18.809,18.8157,18.809,18.809,44700.0
2010-09-27 10:15:00,27.96,27.96,27.94,27.96,78000.0,18.809,18.809,18.7955,18.809,78000.0
2010-09-27 10:20:00,27.95,27.98,27.95,27.98,32700.0,18.8022,18.8224,18.8022,18.8224,32700.0
2010-09-27 10:25:00,27.99,27.99,27.97,27.99,23200.0,18.8291,18.8291,18.8157,18.8291,23200.0
2010-09-27 10:30:00,27.99,27.99,27.96,27.97,18800.0,18.8291,18.8291,18.809,18.8157,18800.0
2010-09-27 10:35:00,27.96,27.96,27.96,27.96,22500.0,18.809,18.809,18.809,18.809,22500.0
2010-09-27 10:40:00,27.97,27.99,27.97,27.98,14700.0,18.8157,18.8291,18.8157,18.8224,14700.0
2010-09-27 10:45:00,27.98,27.99,27.97,27.97,18800.0,18.8224,18.8291,18.8157,18.8157,18800.0
2010-09-27 10:50:00,27.97,27.97,27.95,27.96,26400.0,18.8157,18.8157,18.8022,18.809,26400.0
2010-09-27 10:55:00,27.97,27.98,27.96,27.97,10100.0,18.8157,18.8224,18.809,18.8157,10100.0
2010-09-27 11:00:00,27.98,27.98,27.95,27.95,48800.0,18.8224,18.8224,18.8022,18.8022,48800.0
2010-09-27 11:05:00,27.96,27.96,27.94,27.94,23300.0,18.809,18.809,18.7955,18.7955,23300.0
2010-09-27 11:10:00,27.94,27.95,27.94,27.94,67500.0,18.7955,18.8022,18.7955,18.7955,67500.0
2010-09-27 11:15:00,27.93,27.93,27.92,27.92,30700.0,18.7888,18.7888,18.7821,18.7821,30700.0
2010-09-27 11:20:00,27.92,27.93,27.91,27.93,46400.0,18.7821,18.7888,18.7753,18.7888,46400.0
2010-09-27 11:25:00,27.93,27.94,27.93,27.94,25600.0,18.7888,18.7955,18.7888,18.7955,25600.0
2010-09-27 11:30:00,27.95,27.96,27.94,27.95,39000.0,18.8022,18.809,18.7955,18.8022,39000.0
2010-09-27 11:35:00,27.94,27.95,27.92,27.93,38100.0,18.7955,18.8022,18.7821,18.7888,38100.0
2010-09-27 11:40:00,27.93,27.94,27.93,27.93,15900.0,18.7888,18.7955,18.7888,18.7888,15900.0
2010-09-27 11:45:00,27.93,27.94,27.92,27.93,29900.0,18.7888,18.7955,18.7821,18.7888,29900.0
2010-09-27 11:50:00,27.93,27.93,27.92,27.92,22800.0,18.7888,18.7888,18.7821,18.7821,22800.0
2010-09-27 11:55:00,27.92,27.93,27.92,27.93,25600.0,18.7821,18.7888,18.7821,18.7888,25600.0
2010-09-27 12:00:00,27.94,27.95,27.93,27.95,43700.0,18.7955,18.8022,18.7888,18.8022,43700.0
2010-09-27 12:05:00,27.94,27.95,27.93,27.93,44500.0,18.7955,18.8022,18.7888,18.7888,44500.0
2010-09-27 12:10:00,27.93,27.94,27.92,27.92,55800.0,18.7888,18.7955,18.7821,18.7821,55800.0
2010-09-27 12:15:00,27.92,27.94,27.92,27.93,30800.0,18.7821,18.7955,18.7821,18.7888,30800.0
2010-09-27 12:20:00,27.93,27.94,27.92,27.92,86000.0,18.7888,18.7955,18.7821,18.7821,86000.0
2010-09-27 12:25:00,27.92,27.94,27.92,27.94,22700.0,18.7821,18.7955,18.7821,18.7955,22700.0
2010-09-27 12:30:00,27.93,27.93,27.92,27.93,50200.0,18.7888,18.7888,18.7821,18.7888,50200.0
2010-09-27 12:35:00,27.93,27.94,27.92,27.94,10000.0,18.7888,18.7955,18.7821,18.7955,10000.0
2010-09-27 12:40:00,27.93,27.94,27.93,27.94,13200.0,18.7888,18.7955,18.7888,18.7955,13200.0
2010-09-27 12:45:00,27.94,27.94,27.93,27.93,8500.0,18.7955,18.7955,18.7888,18.7888,8500.0
2010-09-27 12:50:00,27.93,27.94,27.93,27.93,9000.0,18.7888,18.7955,18.7888,18.7888,9000.0
2010-09-27 12:55:00,27.93,27.94,27.93,27.94,10700.0,18.7888,18.7955,18.7888,18.7955,10700.0
2010-09-27 13:00:00,27.93,27.93,27.91,27.93,66100.0,18.7888,18.7888,18.7753,18.7888,66100.0
2010-09-27 13:05:00,27.94,27.94,27.93,27.94,49800.0,18.7955,18.7955,18.7888,18.7955,49800.0
2010-09-27 13:10:00,27.94,27.95,27.94,27.94,61700.0,18.7955,18.8022,18.7955,18.7955,61700.0
2010-09-27 13:15:00,27.94,27.95,27.94,27.94,33000.0,18.7955,18.8022,18.7955,18.7955,33000.0
2010-09-27 13:20:00,27.95,27.95,27.94,27.95,22200.0,18.8022,18.8022,18.7955,18.8022,22200.0
2010-09-27 13:25:00,27.95,27.96,27.95,27.95,61500.0,18.8022,18.809,18.8022,18.8022,61500.0
2010-09-27 13:30:00,27.95,27.96,27.95,27.96,31500.0,18.8022,18.809,18.8022,18.809,31500.0
2010-09-27 13:35:00,27.96,27.96,27.95,27.96,10300.0,18.809,18.809,18.8022,18.809,10300.0
2010-09-27 13:40:00,27.95,27.97,27.95,27.96,27900.0,18.8022,18.8157,18.8022,18.809,27900.0
2010-09-27 13:45:00,27.96,27.99,27.96,27.97,117800.0,18.809,18.8291,18.809,18.8157,117800.0
2010-09-27 13:50:00,27.97,27.98,27.97,27.98,20100.0,18.8157,18.8224,18.8157,18.8224,20100.0
2010-09-27 13:55:00,27.98,27.98,27.97,27.98,102000.0,18.8224,18.8224,18.8157,18.8224,102000.0
2010-09-27 14:00:00,27.98,27.98,27.97,27.97,12900.0,18.8224,18.8224,18.8157,18.8157,12900.0
2010-09-27 14:05:00,27.97,27.98,27.97,27.98,23400.0,18.8157,18.8224,18.8157,18.8224,23400.0
2010-09-27 14:10:00,27.98,27.98,27.97,27.98,11400.0,18.8224,18.8224,18.8157,18.8224,11400.0
2010-09-27 14:15:00,27.97,27.99,27.97,27.99,12900.0,18.8157,18.8291,18.8157,18.8291,12900.0
2010-09-27 14:20:00,27.99,27.99,27.98,27.98,15800.0,18.8291,18.8291,18.8224,18.8224,15800.0
2010-09-27 14:25:00,27.97,27.99,27.97,27.99,20100.0,18.8157,18.8291,18.8157,18.8291,20100.0
2010-09-27 14:30:00,27.99,27.99,27.98,27.98,22100.0,18.8291,18.8291,18.8224,18.8224,22100.0
2010-09-27 14:35:00,27.98,27.99,27.98,27.98,6300.0,18.8224,18.8291,18.8224,18.8224,6300.0
2010-09-27 14:40:00,27.99,28.0,27.99,27.99,79300.0,18.8291,18.8359,18.8291,18.8291,79300.0
2010-09-27 14:45:00,28.0,28.0,27.99,27.99,73100.0,18.8359,18.8359,18.8291,18.8291,73100.0
2010-09-27 14:50:00,27.99,28.0,27.98,27.98,38400.0,18.8291,18.8359,18.8224,18.8224,38400.0
2010-09-27 14:55:00,27.99,27.99,27.97,27.97,30100.0,18.8291,18.8291,18.8157,18.8157,30100.0
2010-09-27 15:00:00,27.97,27.97,27.96,27.97,32400.0,18.8157,18.8157,18.809,18.8157,32400.0
2010-09-27 15:05:00,27.97,27.97,27.96,27.97,65800.0,18.8157,18.8157,18.809,18.8157,65800.0
2010-09-27 15:10:00,27.97,27.97,27.96,27.96,41100.0,18.8157,18.8157,18.809,18.809,41100.0
2010-09-27 15:15:00,27.96,27.97,27.96,27.97,53800.0,18.809,18.8157,18.809,18.8157,53800.0
2010-09-27 15:20:00,27.97,27.98,27.96,27.98,115700.0,18.8157,18.8224,18.809,18.8224,115700.0
2010-09-27 15:25:00,27.97,27.98,27.96,27.96,23500.0,18.8157,18.8224,18.809,18.809,23500.0
2010-09-27 15:30:00,27.96,27.96,27.94,27.95,71600.0,18.809,18.809,18.7955,18.8022,71600.0
2010-09-27 15:35:00,27.95,27.95,27.94,27.94,67200.0,18.8022,18.8022,18.7955,18.7955,67200.0
2010-09-27 15:40:00,27.94,27.94,27.92,27.93,40800.0,18.7955,18.7955,18.7821,18.7888,40800.0
2010-09-27 15:45:00,27.92,27.93,27.91,27.91,103200.0,18.7821,18.7888,18.7753,18.7753,103200.0
2010-09-27 15:50:00,27.92,27.92,27.89,27.89,118000.0,18.7821,18.7821,18.7619,18.7619,118000.0
2010-09-27 15:55:00,27.89,27.89,27.87,27.88,442800.0,18.7619,18.7619,18.7484,18.7552,442800.0
2010-09-28 09:30:00,27.98,27.98,27.92,27.94,45700.0,18.8224,18.8224,18.7821,18.7955,45700.0
2010-09-28 09:35:00,27.93,27.95,27.92,27.92,53100.0,18.7888,18.8022,18.7821,18.7821,53100.0
2010-09-28 09:40:00,27.92,27.93,27.91,27.91,43400.0,18.7821,18.7888,18.7753,18.7753,43400.0
2010-09-28 09:45:00,27.91,27.92,27.9,27.9,78000.0,18.7753,18.7821,18.7686,18.7686,78000.0
2010-09-28 09:50:00,27.89,27.9,27.88,27.88,60500.0,18.7619,18.7686,18.7552,18.7552,60500.0
2010-09-28 09:55:00,27.89,27.89,27.86,27.88,36100.0,18.7619,18.7619,18.7417,18.7552,36100.0
2010-09-28 10:00:00,27.86,27.88,27.78,27.82,209300.0,18.7417,18.7552,18.6879,18.7148,209300.0
2010-09-28 10:05:00,27.81,27.85,27.81,27.85,98200.0,18.7081,18.735,18.7081,18.735,98200.0
2010-09-28 10:10:00,27.85,27.88,27.85,27.87,29500.0,18.735,18.7552,18.735,18.7484,29500.0
2010-09-28 10:15:00,27.87,27.89,27.87,27.88,60100.0,18.7484,18.7619,18.7484,18.7552,60100.0
2010-09-28 10:20:00,27.88,27.9,27.88,27.9,36700.0,18.7552,18.7686,18.7552,18.7686,36700.0
2010-09-28 10:25:00,27.9,27.92,27.9,27.91,40400.0,18.7686,18.7821,18.7686,18.7753,40400.0
2010-09-28 10:30:00,27.91,27.93,27.91,27.92,57600.0,18.7753,18.7888,18.7753,18.7821,57600.0
2010-09-28 10:35:00,27.92,27.93,27.91,27.92,9300.0,18.7821,18.7888,18.7753,18.7821,9300.0
2010-09-28 10:40:00,27.92,27.94,27.92,27.94,21200.0,18.7821,18.7955,18.7821,18.7955,21200.0
2010-09-28 10:45:00,27.94,27.95,27.93,27.94,44700.0,18.7955,18.8022,18.7888,18.7955,44700.0
2010-09-28 10:50:00,27.94,27.96,27.93,27.94,28900.0,18.7955,18.809,18.7888,18.7955,28900.0
2010-09-28 10:55:00,27.95,27.97,27.94,27.96,55000.0,18.8022,18.8157,18.7955,18.809,55000.0
2010-09-28 11:00:00,27.96,27.97,27.96,27.96,20000.0,18.809,18.8157,18.809,18.809,20000.0
2010-09-28 11:05:00,27.95,27.96,27.95,27.95,136200.0,18.8022,18.809,18.8022,18.8022,136200.0
2010-09-28 11:10:00,27.95,27.98,27.95,27.97,167900.0,18.8022,18.8224,18.8022,18.8157,167900.0
2010-09-28 11:15:00,27.97,27.98,27.96,27.98,17000.0,18.8157,18.8224,18.809,18.8224,17000.0
2010-09-28 11:20:00,27.98,28.0,27.97,27.99,15300.0,18.8224,18.8359,18.8157,18.8291,15300.0
2010-09-28 11:25:00,27.99,28.03,27.98,28.02,118100.0,18.8291,18.8561,18.8224,18.8493,118100.0
2010-09-28 11:30:00,28.02,28.04,28.02,28.03,37700.0,18.8493,18.8628,18.8493,18.8561,37700.0
2010-09-28 11:35:00,28.03,28.04,28.02,28.02,7200.0,18.8561,18.8628,18.8493,18.8493,7200.0
2010-09-28 11:40:00,28.03,28.04,28.03,28.03,21400.0,18.8561,18.8628,18.8561,18.8561,21400.0
2010-09-28 11:45:00,28.03,28.04,28.03,28.03,9000.0,18.8561,18.8628,18.8561,18.8561,9000.0
2010-09-28 11:50:00,28.04,28.04,28.02,28.03,37500.0,18.8628,18.8628,18.8493,18.8561,37500.0
2010-09-28 11:55:00,28.02,28.03,28.0,28.02,80900.0,18.8493,18.8561,18.8359,18.8493,80900.0
2010-09-28 12:00:00,28.02,28.02,27.99,28.0,41300.0,18.8493,18.8493,18.8291,18.8359,41300.0
2010-09-28 12:05:00,28.0,28.0,27.99,28.0,4600.0,18.8359,18.8359,18.8291,18.8359,4600.0
2010-09-28 12:10:00,28.0,28.02,27.99,28.02,43200.0,18.8359,18.8493,18.8291,18.8493,43200.0
2010-09-28 12:15:00,28.02,28.02,28.01,28.01,21600.0,18.8493,18.8493,18.8426,18.8426,21600.0
2010-09-28 12:20:00,28.02,28.04,28.01,28.03,46100.0,18.8493,18.8628,18.8426,18.8561,46100.0
2010-09-28 12:25:00,28.03,28.03,28.02,28.02,25900.0,18.8561,18.8561,18.8493,18.8493,25900.0
2010-09-28 12:30:00,28.02,28.03,28.01,28.02,82500.0,18.8493,18.8561,18.8426,18.8493,82500.0
2010-09-28 12:35:00,28.02,28.03,28.01,28.01,23700.0,18.8493,18.8561,18.8426,18.8426,23700.0
2010-09-28 12:40:00,28.01,28.02,28.0,28.0,69700.0,18.8426,18.8493,18.8359,18.8359,69700.0
2010-09-28 12:45:00,28.01,28.03,28.01,28.02,19000.0,18.8426,18.8561,18.8426,18.8493,19000.0
2010-09-28 12:50:00,28.01,28.03,28.01,28.02,43300.0,18.8426,18.8561,18.8426,18.8493,43300.0
2010-09-28 12:55:00,28.03,28.04,28.02,28.03,9900.0,18.8561,18.8628,18.8493,18.8561,9900.0
2010-09-28 13:00:00,28.03,28.04,28.01,28.01,20100.0,18.8561,18.8628,18.8426,18.8426,20100.0
2010-09-28 13:05:00,28.01,28.01,27.98,27.99,8600.0,18.8426,18.8426,18.8224,18.8291,8600.0
2010-09-28 13:10:00,27.99,28.01,27.99,28.0,20300.0,18.8291,18.8426,18.8291,18.8359,20300.0
2010-09-28 13:15:00,28.0,28.01,28.0,28.0,10800.0,18.8359,18.8426,18.8359,18.8359,10800.0
2010-09-28 13:20:00,28.0,28.01,28.0,28.01,13800.0,18.8359,18.8426,18.8359,18.8426,13800.0
2010-09-28 13:25:00,28.02,28.03,28.02,28.02,38000.0,18.8493,18.8561,18.8493,18.8493,38000.0
2010-09-28 13:30:00,28.03,28.03,28.02,28.03,9200.0,18.8561,18.8561,18.8493,18.8561,9200.0
2010-09-28 13:35:00,28.03,28.06,28.03,28.05,46800.0,18.8561,18.8762,18.8561,18.8695,46800.0
2010-09-28 13:40:00,28.06,28.07,28.05,28.07,6400.0,18.8762,18.883,18.8695,18.883,6400.0
2010-09-28 13:45:00,28.07,28.07,28.04,28.06,26400.0,18.883,18.883,18.8628,18.8762,26400.0
2010-09-28 13:50:00,28.06,28.09,28.06,28.08,80800.0,18.8762,18.8964,18.8762,18.8897,80800.0
2010-09-28 13:55:00,28.08,28.09,28.07,28.08,63900.0,18.8897,18.8964,18.883,18.8897,63900.0
2010-09-28 14:00:00,28.07,28.08,28.06,28.07,39900.0,18.883,18.8897,18.8762,18.883,39900.0
2010-09-28 14:05:00,28.07,28.07,28.06,28.07,8300.0,18.883,18.883,18.8762,18.883,8300.0
2010-09-28 14:10:00,28.07,28.09,28.07,28.07,46000.0,18.883,18.8964,18.883,18.883,46000.0
2010-09-28 14:15:00,28.07,28.08,28.06,28.06,31500.0,18.883,18.8897,18.8762,18.8762,31500.0
2010-09-28 14:20:00,28.05,28.07,28.05,28.05,18800.0,18.8695,18.883,18.8695,18.8695,18800.0
2010-09-28 14:25:00,28.05,28.05,28.01,28.02,26700.0,18.8695,18.8695,18.8426,18.8493,26700.0
2010-09-28 14:30:00,28.02,28.04,28.02,28.03,43000.0,18.8493,18.8628,18.8493,18.8561,43000.0
2010-09-28 14:35:00,28.03,28.04,28.0,28.03,119400.0,18.8561,18.8628,18.8359,18.8561,119400.0
2010-09-28 14:40:00,28.03,28.04,28.02,28.03,50000.0,18.8561,18.8628,18.8493,18.8561,50000.0
2010-09-28 14:45:00,28.04,28.04,28.0,28.01,118400.0,18.8628,18.8628,18.8359,18.8426,118400.0
2010-09-28 14:50:00,28.01,28.02,27.98,27.99,64900.0,18.8426,18.8493,18.8224,18.8291,64900.0
2010-09-28 14:55:00,27.99,28.01,27.98,28.0,17000.0,18.8291,18.8426,18.8224,18.8359,17000.0
2010-09-28 15:00:00,28.0,28.01,27.99,28.01,36400.0,18.8359,18.8426,18.8291,18.8426,36400.0
2010-09-28 15:05:00,28.01,28.03,28.0,28.02,30500.0,18.8426,18.8561,18.8359,18.8493,30500.0
2010-09-28 15:10:00,28.03,28.04,28.02,28.03,102400.0,18.8561,18.8628,18.8493,18.8561,102400.0
2010-09-28 15:15:00,28.04,28.06,28.03,28.04,40000.0,18.8628,18.8762,18.8561,18.8628,40000.0
2010-09-28 15:20:00,28.04,28.06,28.04,28.06,51800.0,18.8628,18.8762,18.8628,18.8762,51800.0
2010-09-28 15:25:00,28.05,28.06,28.05,28.06,101100.0,18.8695,18.8762,18.8695,18.8762,101100.0
2010-09-28 15:30:00,28.06,28.08,28.06,28.08,97700.0,18.8762,18.8897,18.8762,18.8897,97700.0
2010-09-28 15:35:00,28.08,28.09,28.07,28.08,94700.0,18.8897,18.8964,18.883,18.8897,94700.0
2010-09-28 15:40:00,28.09,28.1,28.07,28.07,242200.0,18.8964,18.9031,18.883,18.883,242200.0
2010-09-28 15:45:00,28.08,28.12,28.07,28.11,375800.0,18.8897,18.9166,18.883,18.9099,375800.0
2010-09-28 15:50:00,28.11,28.15,28.1,28.14,227400.0,18.9099,18.9368,18.9031,18.9301,227400.0
2010-09-28 15:55:00,28.14,28.15,28.09,28.1,1103100.0,18.9301,18.9368,18.8964,18.9031,1103100.0
2010-09-29 09:30:00,28.05,28.05,28.0,28.01,43700.0,18.8695,18.8695,18.8359,18.8426,43700.0
2010-09-29 09:35:00,28.01,28.02,28.0,28.02,39800.0,18.8426,18.8493,18.8359,18.8493,39800.0
2010-09-29 09:40:00,28.02,28.04,28.02,28.03,24700.0,18.8493,18.8628,18.8493,18.8561,24700.0
2010-09-29 09:45:00,28.04,28.05,28.02,28.03,42800.0,18.8628,18.8695,18.8493,18.8561,42800.0
2010-09-29 09:50:00,28.02,28.03,28.0,28.01,95900.0,18.8493,18.8561,18.8359,18.8426,95900.0
2010-09-29 09:55:00,28.0,28.01,27.98,28.0,159000.0,18.8359,18.8426,18.8224,18.8359,159000.0
2010-09-29 10:00:00,28.01,28.04,28.01,28.04,46300.0,18.8426,18.8628,18.8426,18.8628,46300.0
2010-09-29 10:05:00,28.04,28.06,28.03,28.04,38500.0,18.8628,18.8762,18.8561,18.8628,38500.0
2010-09-29 10:10:00,28.04,28.04,28.02,28.03,40800.0,18.8628,18.8628,18.8493,18.8561,40800.0
2010-09-29 10:15:00,28.04,28.04,27.99,27.99,194600.0,18.8628,18.8628,18.8291,18.8291,194600.0
2010-09-29 10:20:00,27.99,27.99,27.96,27.96,212100.0,18.8291,18.8291,18.809,18.809,212100.0
2010-09-29 10:25:00,27.96,27.98,27.94,27.98,96800.0,18.809,18.8224,18.7955,18.8224,96800.0
2010-09-29 10:30:00,27.97,28.01,27.97,28.0,161800.0,18.8157,18.8426,18.8157,18.8359,161800.0
2010-09-29 10:35:00,28.0,28.01,27.98,27.98,115800.0,18.8359,18.8426,18.8224,18.8224,115800.0
2010-09-29 10:40:00,27.98,27.99,27.97,27.97,32200.0,18.8224,18.8291,18.8157,18.8157,32200.0
2010-09-29 10:45:00,27.96,27.99,27.95,27.99,43600.0,18.809,18.8291,18.8022,18.8291,43600.0
2010-09-29 10:50:00,27.99,27.99,27.97,27.98,51000.0,18.8291,18.8291,18.8157,18.8224,51000.0
2010-09-29 10:55:00,27.97,27.99,27.95,27.99,73100.0,18.8157,18.8291,18.8022,18.8291,73100.0
2010-09-29 11:00:00,27.99,28.01,27.98,28.01,103300.0,18.8291,18.8426,18.8224,18.8426,103300.0
2010-09-29 11:05:00,28.01,28.01,27.99,27.99,25400.0,18.8426,18.8426,18.8291,18.8291,25400.0
2010-09-29 11:10:00,28.0,28.0,27.98,27.98,12000.0,18.8359,18.8359,18.8224,18.8224,12000.0
2010-09-29 11:15:00,27.98,28.0,27.98,27.99,23600.0,18.8224,18.8359,18.8224,18.8291,23600.0
2010-09-29 11:20:00,27.99,28.01,27.98,28.01,61200.0,18.8291,18.8426,18.8224,18.8426,61200.0
2010-09-29 11:25:00,28.0,28.01,27.99,28.01,9500.0,18.8359,18.8426,18.8291,18.8426,9500.0
2010-09-29 11:30:00,28.01,28.02,28.0,28.01,106700.0,18.8426,18.8493,18.8359,18.8426,106700.0
2010-09-29 11:35:00,28.02,28.03,28.01,28.03,41500.0,18.8493,18.8561,18.8426,18.8561,41500.0
2010-09-29 11:40:00,28.02,28.03,28.02,28.02,24200.0,18.8493,18.8561,18.8493,18.8493,24200.0
2010-09-29 11:45:00,28.03,28.04,28.01,28.02,37600.0,18.8561,18.8628,18.8426,18.8493,37600.0
2010-09-29 11:50:00,28.01,28.04,28.01,28.04,119200.0,18.8426,18.8628,18.8426,18.8628,119200.0
2010-09-29 11:55:00,28.04,28.06,28.03,28.05,53400.0,18.8628,18.8762,18.8561,18.8695,53400.0
2010-09-29 12:00:00,28.05,28.06,28.03,28.04,112900.0,18.8695,18.8762,18.8561,18.8628,112900.0
2010-09-29 12:05:00,28.03,28.04,28.02,28.04,13700.0,18.8561,18.8628,18.8493,18.8628,13700.0
2010-09-29 12:10:00,28.03,28.06,28.03,28.06,38300.0,18.8561,18.8762,18.8561,18.8762,38300.0
2010-09-29 12:15:00,28.07,28.08,28.07,28.07,54900.0,18.883,18.8897,18.883,18.883,54900.0
2010-09-29 12:20:00,28.07,28.09,28.07,28.09,23400.0,18.883,18.8964,18.883,18.8964,23400.0
2010-09-29 12:25:00,28.08,28.09,28.07,28.07,166900.0,18.8897,18.8964,18.883,18.883,166900.0
2010-09-29 12:30:00,28.07,28.07,28.05,28.05,12200.0,18.883,18.883,18.8695,18.8695,12200.0
2010-09-29 12:35:00,28.05,28.05,28.04,28.05,11300.0,18.8695,18.8695,18.8628,18.8695,11300.0
2010-09-29 12:40:00,28.06,28.07,28.06,28.06,56400.0,18.8762,18.883,18.8762,18.8762,56400.0
2010-09-29 12:45:00,28.06,28.07,28.06,28.06,18600.0,18.8762,18.883,18.8762,18.8762,18600.0
2010-09-29 12:50:00,28.06,28.07,28.06,28.07,104600.0,18.8762,18.883,18.8762,18.883,104600.0
2010-09-29 12:55:00,28.07,28.07,28.06,28.06,25600.0,18.883,18.883,18.8762,18.8762,25600.0
2010-09-29 13:00:00,28.07,28.07,28.07,28.07,13500.0,18.883,18.883,18.883,18.883,13500.0
2010-09-29 13:05:00,28.07,28.07,28.06,28.06,114200.0,18.883,18.883,18.8762,18.8762,114200.0
2010-09-29 13:10:00,28.06,28.07,28.05,28.06,7700.0,18.8762,18.883,18.8695,18.8762,7700.0
2010-09-29 13:15:00,28.06,28.07,28.06,28.07,6200.0,18.8762,18.883,18.8762,18.883,6200.0
2010-09-29 13:20:00,28.07,28.07,28.06,28.06,33800.0,18.883,18.883,18.8762,18.8762,33800.0
2010-09-29 13:25:00,28.06,28.07,28.05,28.06,75300.0,18.8762,18.883,18.8695,18.8762,75300.0
2010-09-29 13:30:00,28.06,28.06,28.05,28.06,30200.0,18.8762,18.8762,18.8695,18.8762,30200.0
2010-09-29 13:35:00,28.07,28.07,28.03,28.04,32200.0,18.883,18.883,18.8561,18.8628,32200.0
2010-09-29 13:40:00,28.03,28.04,28.03,28.03,181800.0,18.8561,18.8628,18.8561,18.8561,181800.0
2010-09-29 13:45:00,28.04,28.05,28.04,28.05,44200.0,18.8628,18.8695,18.8628,18.8695,44200.0
2010-09-29 13:50:00,28.05,28.05,28.04,28.04,120000.0,18.8695,18.8695,18.8628,18.8628,120000.0
2010-09-29 13:55:00,28.04,28.06,28.04,28.06,48400.0,18.8628,18.8762,18.8628,18.8762,48400.0
2010-09-29 14:00:00,28.06,28.08,28.06,28.07,126900.0,18.8762,18.8897,18.8762,18.883,126900.0
2010-09-29 14:05:00,28.07,28.07,28.06,28.06,1600.0,18.883,18.883,18.8762,18.8762,1600.0
2010-09-29 14:10:00,28.07,28.08,28.07,28.07,105200.0,18.883,18.8897,18.883,18.883,105200.0
2010-09-29 14:15:00,28.07,28.07,28.05,28.06,57600.0,18.883,18.883,18.8695,18.8762,57600.0
2010-09-29 14:20:00,28.05,28.07,28.05,28.07,32900.0,18.8695,18.883,18.8695,18.883,32900.0
2010-09-29 14:25:00,28.07,28.07,28.04,28.04,106500.0,18.883,18.883,18.8628,18.8628,106500.0
2010-09-29 14:30:00,28.04,28.05,28.04,28.04,33300.0,18.8628,18.8695,18.8628,18.8628,33300.0
2010-09-29 14:35:00,28.04,28.05,28.03,28.03,35500.0,18.8628,18.8695,18.8561,18.8561,35500.0
2010-09-29 14:40:00,28.04,28.06,28.04,28.05,59400.0,18.8628,18.8762,18.8628,18.8695,59400.0
2010-09-29 14:45:00,28.06,28.07,28.05,28.05,22200.0,18.8762,18.883,18.8695,18.8695,22200.0
2010-09-29 14:50:00,28.05,28.05,28.04,28.05,21500.0,18.8695,18.8695,18.8628,18.8695,21500.0
2010-09-29 14:55:00,28.05,28.07,28.04,28.07,44000.0,18.8695,18.883,18.8628,18.883,44000.0
2010-09-29 15:00:00,28.06,28.06,28.05,28.05,20300.0,18.8762,18.8762,18.8695,18.8695,20300.0
2010-09-29 15:05:00,28.05,28.05,28.02,28.02,47900.0,18.8695,18.8695,18.8493,18.8493,47900.0
2010-09-29 15:10:00,28.01,28.02,27.98,27.98,96600.0,18.8426,18.8493,18.8224,18.8224,96600.0
2010-09-29 15:15:00,27.98,27.98,27.94,27.95,63300.0,18.8224,18.8224,18.7955,18.8022,63300.0
2010-09-29 15:20:00,27.96,27.96,27.95,27.96,21100.0,18.809,18.809,18.8022,18.809,21100.0
2010-09-29 15:25:00,27.97,27.97,27.95,27.95,70500.0,18.8157,18.8157,18.8022,18.8022,70500.0
2010-09-29 15:30:00,27.95,27.96,27.92,27.93,153900.0,18.8022,18.809,18.7821,18.7888,153900.0
2010-09-29 15:35:00,27.93,27.96,27.92,27.95,76400.0,18.7888,18.809,18.7821,18.8022,76400.0
2010-09-29 15:40:00,27.96,27.96,27.92,27.92,95700.0,18.809,18.809,18.7821,18.7821,95700.0
2010-09-29 15:45:00,27.93,27.98,27.92,27.98,95200.0,18.7888,18.8224,18.7821,18.8224,95200.0
2010-09-29 15:50:00,27.98,27.99,27.97,27.97,86100.0,18.8224,18.8291,18.8157,18.8157,86100.0
2010-09-29 15:55:00,27.98,28.0,27.97,28.0,250600.0,18.8224,18.8359,18.8157,18.8359,250600.0
2010-09-30 09:30:00,28.1,28.11,28.06,28.11,75900.0,18.9031,18.9099,18.8762,18.9099,75900.0
2010-09-30 09:35:00,28.09,28.09,28.05,28.05,47500.0,18.8964,18.8964,18.8695,18.8695,47500.0
2010-09-30 09:40:00,28.05,28.17,28.05,28.15,513800.0,18.8695,18.9502,18.8695,18.9368,513800.0
2010-09-30 09:45:00,28.15,28.22,28.15,28.16,239900.0,18.9368,18.9839,18.9368,18.9435,239900.0
2010-09-30 09:50:00,28.15,28.16,28.1,28.1,82200.0,18.9368,18.9435,18.9031,18.9031,82200.0
2010-09-30 09:55:00,28.1,28.12,28.09,28.12,88700.0,18.9031,18.9166,18.8964,18.9166,88700.0
2010-09-30 10:00:00,28.12,28.12,28.08,28.11,155800.0,18.9166,18.9166,18.8897,18.9099,155800.0
2010-09-30 10:05:00,28.11,28.12,28.1,28.1,69000.0,18.9099,18.9166,18.9031,18.9031,69000.0
2010-09-30 10:10:00,28.1,28.1,28.06,28.09,117600.0,18.9031,18.9031,18.8762,18.8964,117600.0
2010-09-30 10:15:00,28.08,28.08,28.07,28.07,163000.0,18.8897,18.8897,18.883,18.883,163000.0
2010-09-30 10:20:00,28.06,28.07,28.02,28.02,190700.0,18.8762,18.883,18.8493,18.8493,190700.0
2010-09-30 10:25:00,28.03,28.05,28.02,28.04,120400.0,18.8561,18.8695,18.8493,18.8628,120400.0
2010-09-30 10:30:00,28.04,28.07,28.04,28.07,108600.0,18.8628,18.883,18.8628,18.883,108600.0
2010-09-30 10:35:00,28.07,28.08,28.03,28.03,76800.0,18.883,18.8897,18.8561,18.8561,76800.0
2010-09-30 10:40:00,28.04,28.07,28.04,28.06,32500.0,18.8628,18.883,18.8628,18.8762,32500.0
2010-09-30 10:45:00,28.05,28.06,28.01,28.01,94700.0,18.8695,18.8762,18.8426,18.8426,94700.0
2010-09-30 10:50:00,28.02,28.04,28.01,28.01,38700.0,18.8493,18.8628,18.8426,18.8426,38700.0
2010-09-30 10:55:00,28.01,28.02,27.99,28.02,181800.0,18.8426,18.8493,18.8291,18.8493,181800.0
2010-09-30 11:00:00,28.01,28.04,28.0,28.04,66300.0,18.8426,18.8628,18.8359,18.8628,66300.0
2010-09-30 11:05:00,28.05,28.05,27.99,27.99,56100.0,18.8695,18.8695,18.8291,18.8291,56100.0
2010-09-30 11:10:00,27.99,28.01,27.99,27.99,149000.0,18.8291,18.8426,18.8291,18.8291,149000.0
2010-09-30 11:15:00,27.98,27.98,27.96,27.98,54500.0,18.8224,18.8224,18.809,18.8224,54500.0
2010-09-30 11:20:00,27.98,27.99,27.94,27.94,161000.0,18.8224,18.8291,18.7955,18.7955,161000.0
2010-09-30 11:25:00,27.93,27.93,27.88,27.9,189900.0,18.7888,18.7888,18.7552,18.7686,189900.0
2010-09-30 11:30:00,27.9,27.91,27.89,27.91,42800.0,18.7686,18.7753,18.7619,18.7753,42800.0
2010-09-30 11:35:00,27.9,27.9,27.87,27.88,118900.0,18.7686,18.7686,18.7484,18.7552,118900.0
2010-09-30 11:40:00,27.89,27.91,27.88,27.88,33600.0,18.7619,18.7753,18.7552,18.7552,33600.0
2010-09-30 11:45:00,27.88,27.88,27.86,27.88,200500.0,18.7552,18.7552,18.7417,18.7552,200500.0
2010-09-30 11:50:00,27.88,27.88,27.85,27.85,53400.0,18.7552,18.7552,18.735,18.735,53400.0
2010-09-30 11:55:00,27.85,27.86,27.84,27.84,188300.0,18.735,18.7417,18.7282,18.7282,188300.0
2010-09-30 12:00:00,27.84,27.85,27.77,27.77,125700.0,18.7282,18.735,18.6812,18.6812,125700.0
2010-09-30 12:05:00,27.77,27.79,27.77,27.79,54500.0,18.6812,18.6946,18.6812,18.6946,54500.0
2010-09-30 12:10:00,27.79,27.8,27.78,27.8,55600.0,18.6946,18.7013,18.6879,18.7013,55600.0
2010-09-30 12:15:00,27.8,27.81,27.8,27.81,9300.0,18.7013,18.7081,18.7013,18.7081,9300.0
2010-09-30 12:20:00,27.81,27.82,27.8,27.82,61200.0,18.7081,18.7148,18.7013,18.7148,61200.0
2010-09-30 12:25:00,27.82,27.83,27.82,27.82,18300.0,18.7148,18.7215,18.7148,18.7148,18300.0
2010-09-30 12:30:00,27.82,27.84,27.81,27.84,53900.0,18.7148,18.7282,18.7081,18.7282,53900.0
2010-09-30 12:35:00,27.83,27.84,27.82,27.83,112900.0,18.7215,18.7282,18.7148,18.7215,112900.0
2010-09-30 12:40:00,27.83,27.85,27.83,27.84,35700.0,18.7215,18.735,18.7215,18.7282,35700.0
2010-09-30 12:45:00,27.84,27.86,27.84,27.85,55700.0,18.7282,18.7417,18.7282,18.735,55700.0
2010-09-30 12:50:00,27.86,27.88,27.85,27.88,27100.0,18.7417,18.7552,18.735,18.7552,27100.0
2010-09-30 12:55:00,27.89,27.9,27.89,27.89,27600.0,18.7619,18.7686,18.7619,18.7619,27600.0
2010-09-30 13:00:00,27.9,27.91,27.89,27.9,46500.0,18.7686,18.7753,18.7619,18.7686,46500.0
2010-09-30 13:05:00,27.91,27.93,27.91,27.93,11900.0,18.7753,18.7888,18.7753,18.7888,11900.0
2010-09-30 13:10:00,27.93,27.94,27.92,27.92,5100.0,18.7888,18.7955,18.7821,18.7821,5100.0
2010-09-30 13:15:00,27.92,27.93,27.91,27.92,67000.0,18.7821,18.7888,18.7753,18.7821,67000.0
2010-09-30 13:20:00,27.92,27.92,27.91,27.92,35300.0,18.7821,18.7821,18.7753,18.7821,35300.0
2010-09-30 13:25:00,27.91,27.93,27.91,27.93,27600.0,18.7753,18.7888,18.7753,18.7888,27600.0
2010-09-30 13:30:00,27.92,27.93,27.92,27.92,5900.0,18.7821,18.7888,18.7821,18.7821,5900.0
2010-09-30 13:35:00,27.92,27.92,27.91,27.91,13700.0,18.7821,18.7821,18.7753,18.7753,13700.0
2010-09-30 13:40:00,27.91,27.91,27.9,27.9,55000.0,18.7753,18.7753,18.7686,18.7686,55000.0
2010-09-30 13:45:00,27.9,27.91,27.89,27.89,31200.0,18.7686,18.7753,18.7619,18.7619,31200.0
2010-09-30 13:50:00,27.89,27.9,27.88,27.89,86700.0,18.7619,18.7686,18.7552,18.7619,86700.0
2010-09-30 13:55:00,27.9,27.9,27.89,27.9,148200.0,18.7686,18.7686,18.7619,18.7686,148200.0
2010-09-30 14:00:00,27.9,27.91,27.9,27.9,40700.0,18.7686,18.7753,18.7686,18.7686,40700.0
2010-09-30 14:05:00,27.91,27.91,27.9,27.91,32600.0,18.7753,18.7753,18.7686,18.7753,32600.0
2010-09-30 14:10:00,27.9,27.91,27.87,27.88,94100.0,18.7686,18.7753,18.7484,18.7552,94100.0
2010-09-30 14:15:00,27.88,27.88,27.86,27.86,48500.0,18.7552,18.7552,18.7417,18.7417,48500.0
2010-09-30 14:20:00,27.86,27.89,27.86,27.89,37800.0,18.7417,18.7619,18.7417,18.7619,37800.0
2010-09-30 14:25:00,27.88,27.89,27.87,27.89,33200.0,18.7552,18.7619,18.7484,18.7619,33200.0
2010-09-30 14:30:00,27.89,27.9,27.88,27.9,61100.0,18.7619,18.7686,18.7552,18.7686,61100.0
2010-09-30 14:35:00,27.9,27.92,27.89,27.89,82700.0,18.7686,18.7821,18.7619,18.7619,82700.0
2010-09-30 14:40:00,27.9,27.91,27.89,27.91,54900.0,18.7686,18.7753,18.7619,18.7753,54900.0
2010-09-30 14:45:00,27.91,27.94,27.91,27.91,191000.0,18.7753,18.7955,18.7753,18.7753,191000.0
2010-09-30 14:50:00,27.92,27.92,27.91,27.92,49700.0,18.7821,18.7821,18.7753,18.7821,49700.0
2010-09-30 14:55:00,27.92,27.93,27.91,27.91,70500.0,18.7821,18.7888,18.7753,18.7753,70500.0
2010-09-30 15:00:00,27.91,27.92,27.9,27.92,69600.0,18.7753,18.7821,18.7686,18.7821,69600.0
2010-09-30 15:05:00,27.91,27.93,27.91,27.93,64900.0,18.7753,18.7888,18.7753,18.7888,64900.0
2010-09-30 15:10:00,27.93,27.94,27.89,27.89,229200.0,18.7888,18.7955,18.7619,18.7619,229200.0
2010-09-30 15:15:00,27.89,27.9,27.87,27.9,134800.0,18.7619,18.7686,18.7484,18.7686,134800.0
2010-09-30 15:20:00,27.9,27.93,27.9,27.93,83200.0,18.7686,18.7888,18.7686,18.7888,83200.0
2010-09-30 15:25:00,27.93,27.96,27.92,27.95,62200.0,18.7888,18.809,18.7821,18.8022,62200.0
2010-09-30 15:30:00,27.95,27.97,27.93,27.93,111800.0,18.8022,18.8157,18.7888,18.7888,111800.0
2010-09-30 15:35:00,27.93,27.94,27.92,27.93,124800.0,18.7888,18.7955,18.7821,18.7888,124800.0
2010-09-30 15:40:00,27.93,27.95,27.92,27.94,162600.0,18.7888,18.8022,18.7821,18.7955,162600.0
2010-09-30 15:45:00,27.93,27.93,27.89,27.93,291500.0,18.7888,18.7888,18.7619,18.7888,291500.0
2010-09-30 15:50:00,27.93,27.94,27.91,27.91,365300.0,18.7888,18.7955,18.7753,18.7753,365300.0
2010-09-30 15:55:00,27.91,27.92,27.87,27.87,573800.0,18.7753,18.7821,18.7484,18.7484,573800.0
2010-10-01 09:30:00,27.91,28.02,27.91,27.98,155000.0,18.7753,18.8493,18.7753,18.8224,155000.0
2010-10-01 09:35:00,27.99,27.99,27.94,27.94,26300.0,18.8291,18.8291,18.7955,18.7955,26300.0
2010-10-01 09:40:00,27.94,27.97,27.93,27.97,98700.0,18.7955,18.8157,18.7888,18.8157,98700.0
2010-10-01 09:45:00,27.97,27.97,27.94,27.95,82500.0,18.8157,18.8157,18.7955,18.8022,82500.0
2010-10-01 09:50:00,27.95,27.96,27.91,27.92,82800.0,18.8022,18.809,18.7753,18.7821,82800.0
2010-10-01 09:55:00,27.92,27.95,27.92,27.92,76200.0,18.7821,18.8022,18.7821,18.7821,76200.0
2010-10-01 10:00:00,27.91,27.95,27.85,27.87,671600.0,18.7753,18.8022,18.735,18.7484,671600.0
2010-10-01 10:05:00,27.86,27.92,27.86,27.91,113600.0,18.7417,18.7821,18.7417,18.7753,113600.0
2010-10-01 10:10:00,27.91,27.96,27.91,27.95,55300.0,18.7753,18.809,18.7753,18.8022,55300.0
2010-10-01 10:15:00,27.95,27.96,27.94,27.95,140300.0,18.8022,18.809,18.7955,18.8022,140300.0
2010-10-01 10:20:00,27.94,27.94,27.87,27.87,11100.0,18.7955,18.7955,18.7484,18.7484,11100.0
2010-10-01 10:25:00,27.87,27.87,27.84,27.84,26100.0,18.7484,18.7484,18.7282,18.7282,26100.0
2010-10-01 10:30:00,27.84,27.85,27.81,27.85,119300.0,18.7282,18.735,18.7081,18.735,119300.0
2010-10-01 10:35:00,27.85,27.85,27.81,27.82,108600.0,18.735,18.735,18.7081,18.7148,108600.0
2010-10-01 10:40:00,27.82,27.85,27.81,27.85,72400.0,18.7148,18.735,18.7081,18.735,72400.0
2010-10-01 10:45:00,27.85,27.87,27.84,27.87,95100.0,18.735,18.7484,18.7282,18.7484,95100.0
2010-10-01 10:50:00,27.86,27.86,27.84,27.84,15000.0,18.7417,18.7417,18.7282,18.7282,15000.0
2010-10-01 10:55:00,27.84,27.87,27.83,27.86,19800.0,18.7282,18.7484,18.7215,18.7417,19800.0
2010-10-01 11:00:00,27.85,27.86,27.83,27.84,130800.0,18.735,18.7417,18.7215,18.7282,130800.0
2010-10-01 11:05:00,27.83,27.84,27.82,27.84,44200.0,18.7215,18.7282,18.7148,18.7282,44200.0
2010-10-01 11:10:00,27.84,27.84,27.83,27.84,76800.0,18.7282,18.7282,18.7215,18.7282,76800.0
2010-10-01 11:15:00,27.83,27.86,27.83,27.85,136800.0,18.7215,18.7417,18.7215,18.735,136800.0
2010-10-01 11:20:00,27.85,27.87,27.85,27.86,69300.0,18.735,18.7484,18.735,18.7417,69300.0
2010-10-01 11:25:00,27.86,27.86,27.84,27.86,10500.0,18.7417,18.7417,18.7282,18.7417,10500.0
2010-10-01 11:30:00,27.86,27.86,27.84,27.85,67600.0,18.7417,18.7417,18.7282,18.735,67600.0
2010-10-01 11:35:00,27.86,27.87,27.86,27.86,192200.0,18.7417,18.7484,18.7417,18.7417,192200.0
2010-10-01 11:40:00,27.87,27.89,27.86,27.88,35300.0,18.7484,18.7619,18.7417,18.7552,35300.0
2010-10-01 11:45:00,27.89,27.91,27.89,27.91,19300.0,18.7619,18.7753,18.7619,18.7753,19300.0
2010-10-01 11:50:00,27.91,27.91,27.9,27.9,7100.0,18.7753,18.7753,18.7686,18.7686,7100.0
2010-10-01 11:55:00,27.9,27.91,27.89,27.89,14700.0,18.7686,18.7753,18.7619,18.7619,14700.0
2010-10-01 12:00:00,27.9,27.9,27.88,27.89,5400.0,18.7686,18.7686,18.7552,18.7619,5400.0
2010-10-01 12:05:00,27.88,27.9,27.88,27.89,37200.0,18.7552,18.7686,18.7552,18.7619,37200.0
2010-10-01 12:10:00,27.89,27.9,27.89,27.89,17600.0,18.7619,18.7686,18.7619,18.7619,17600.0
2010-10-01 12:15:00,27.89,27.9,27.88,27.88,11000.0,18.7619,18.7686,18.7552,18.7552,11000.0
2010-10-01 12:20:00,27.88,27.89,27.87,27.88,54100.0,18.7552,18.7619,18.7484,18.7552,54100.0
2010-10-01 12:25:00,27.88,27.89,27.87,27.87,58300.0,18.7552,18.7619,18.7484,18.7484,58300.0
2010-10-01 12:30:00,27.88,27.89,27.87,27.88,17600.0,18.7552,18.7619,18.7484,18.7552,17600.0
2010-10-01 12:35:00,27.87,27.89,27.87,27.88,12500.0,18.7484,18.7619,18.7484,18.7552,12500.0
2010-10-01 12:40:00,27.87,27.87,27.85,27.86,8700.0,18.7484,18.7484,18.735,18.7417,8700.0
2010-10-01 12:45:00,27.86,27.86,27.84,27.84,138900.0,18.7417,18.7417,18.7282,18.7282,138900.0
2010-10-01 12:50:00,27.84,27.86,27.84,27.86,42400.0,18.7282,18.7417,18.7282,18.7417,42400.0
2010-10-01 12:55:00,27.86,27.87,27.86,27.87,50100.0,18.7417,18.7484,18.7417,18.7484,50100.0
2010-10-01 13:00:00,27.87,27.88,27.87,27.87,21600.0,18.7484,18.7552,18.7484,18.7484,21600.0
2010-10-01 13:05:00,27.88,27.89,27.87,27.88,38400.0,18.7552,18.7619,18.7484,18.7552,38400.0
2010-10-01 13:10:00,27.89,27.91,27.89,27.9,11800.0,18.7619,18.7753,18.7619,18.7686,11800.0
2010-10-01 13:15:00,27.9,27.91,27.9,27.9,32300.0,18.7686,18.7753,18.7686,18.7686,32300.0
2010-10-01 13:20:00,27.9,27.91,27.89,27.9,9100.0,18.7686,18.7753,18.7619,18.7686,9100.0
2010-10-01 13:25:00,27.91,27.91,27.88,27.88,61000.0,18.7753,18.7753,18.7552,18.7552,61000.0
2010-10-01 13:30:00,27.88,27.89,27.87,27.88,30900.0,18.7552,18.7619,18.7484,18.7552,30900.0
2010-10-01 13:35:00,27.88,27.88,27.86,27.87,137700.0,18.7552,18.7552,18.7417,18.7484,137700.0
2010-10-01 13:40:00,27.87,27.88,27.86,27.87,33700.0,18.7484,18.7552,18.7417,18.7484,33700.0
2010-10-01 13:45:00,27.87,27.88,27.86,27.88,7500.0,18.7484,18.7552,18.7417,18.7552,7500.0
2010-10-01 13:50:00,27.87,27.89,27.87,27.89,1900.0,18.7484,18.7619,18.7484,18.7619,1900.0
2010-10-01 13:55:00,27.89,27.9,27.89,27.9,9300.0,18.7619,18.7686,18.7619,18.7686,9300.0
2010-10-01 14:00:00,27.9,27.92,27.89,27.91,25500.0,18.7686,18.7821,18.7619,18.7753,25500.0
2010-10-01 14:05:00,27.92,27.93,27.92,27.92,31000.0,18.7821,18.7888,18.7821,18.7821,31000.0
2010-10-01 14:10:00,27.92,27.95,27.92,27.94,45900.0,18.7821,18.8022,18.7821,18.7955,45900.0
2010-10-01 14:15:00,27.94,27.95,27.93,27.94,25500.0,18.7955,18.8022,18.7888,18.7955,25500.0
2010-10-01 14:20:00,27.94,27.96,27.94,27.94,25700.0,18.7955,18.809,18.7955,18.7955,25700.0
2010-10-01 14:25:00,27.94,27.96,27.94,27.95,15600.0,18.7955,18.809,18.7955,18.8022,15600.0
2010-10-01 14:30:00,27.95,27.96,27.94,27.96,28600.0,18.8022,18.809,18.7955,18.809,28600.0
2010-10-01 14:35:00,27.96,27.97,27.96,27.96,15800.0,18.809,18.8157,18.809,18.809,15800.0
2010-10-01 14:40:00,27.95,27.96,27.95,27.95,3700.0,18.8022,18.809,18.8022,18.8022,3700.0
2010-10-01 14:45:00,27.95,27.95,27.94,27.95,17000.0,18.8022,18.8022,18.7955,18.8022,17000.0
2010-10-01 14:50:00,27.94,27.95,27.93,27.94,5900.0,18.7955,18.8022,18.7888,18.7955,5900.0
2010-10-01 14:55:00,27.94,27.95,27.94,27.95,2800.0,18.7955,18.8022,18.7955,18.8022,2800.0
2010-10-01 15:00:00,27.95,27.95,27.94,27.95,4900.0,18.8022,18.8022,18.7955,18.8022,4900.0
2010-10-01 15:05:00,27.94,27.97,27.94,27.96,27800.0,18.7955,18.8157,18.7955,18.809,27800.0
2010-10-01 15:10:00,27.95,27.97,27.93,27.93,71300.0,18.8022,18.8157,18.7888,18.7888,71300.0
2010-10-01 15:15:00,27.94,27.95,27.93,27.94,26200.0,18.7955,18.8022,18.7888,18.7955,26200.0
2010-10-01 15:20:00,27.94,27.95,27.94,27.95,21900.0,18.7955,18.8022,18.7955,18.8022,21900.0
2010-10-01 15:25:00,27.96,27.96,27.93,27.93,7000.0,18.809,18.809,18.7888,18.7888,7000.0
2010-10-01 15:30:00,27.93,27.96,27.93,27.96,56900.0,18.7888,18.809,18.7888,18.809,56900.0
2010-10-01 15:35:00,27.95,27.96,27.94,27.94,34800.0,18.8022,18.809,18.7955,18.7955,34800.0
2010-10-01 15:40:00,27.94,27.95,27.93,27.93,48600.0,18.7955,18.8022,18.7888,18.7888,48600.0
2010-10-01 15:45:00,27.94,27.96,27.94,27.94,58100.0,18.7955,18.809,18.7955,18.7955,58100.0
2010-10-01 15:50:00,27.95,27.96,27.93,27.93,77000.0,18.8022,18.809,18.7888,18.7888,77000.0
2010-10-01 15:55:00,27.93,27.95,27.92,27.94,260200.0,18.7888,18.8022,18.7821,18.7955,260200.0
2010-10-04 09:30:00,27.89,27.97,27.88,27.95,96300.0,18.7619,18.8157,18.7552,18.8022,96300.0
2010-10-04 09:35:00,27.95,27.97,27.92,27.95,184200.0,18.8022,18.8157,18.7821,18.8022,184200.0
2010-10-04 09:40:00,27.94,28.0,27.94,28.0,140500.0,18.7955,18.8359,18.7955,18.8359,140500.0
2010-10-04 09:45:00,28.0,28.02,27.99,28.0,237200.0,18.8359,18.8493,18.8291,18.8359,237200.0
2010-10-04 09:50:00,28.01,28.02,27.97,27.99,291300.0,18.8426,18.8493,18.8157,18.8291,291300.0
2010-10-04 09:55:00,27.98,28.0,27.98,27.98,104000.0,18.8224,18.8359,18.8224,18.8224,104000.0
2010-10-04 10:00:00,27.99,28.0,27.95,27.99,377800.0,18.8291,18.8359,18.8022,18.8291,377800.0
2010-10-04 10:05:00,28.0,28.01,27.98,28.0,99800.0,18.8359,18.8426,18.8224,18.8359,99800.0
2010-10-04 10:10:00,28.01,28.02,27.99,28.0,98400.0,18.8426,18.8493,18.8291,18.8359,98400.0
2010-10-04 10:15:00,28.0,28.02,27.99,28.01,106500.0,18.8359,18.8493,18.8291,18.8426,106500.0
2010-10-04 10:20:00,28.01,28.01,27.99,28.0,102700.0,18.8426,18.8426,18.8291,18.8359,102700.0
2010-10-04 10:25:00,28.0,28.0,27.96,27.97,71800.0,18.8359,18.8359,18.809,18.8157,71800.0
2010-10-04 10:30:00,27.97,27.98,27.96,27.96,24800.0,18.8157,18.8224,18.809,18.809,24800.0
2010-10-04 10:35:00,27.97,27.97,27.94,27.95,69300.0,18.8157,18.8157,18.7955,18.8022,69300.0
2010-10-04 10:40:00,27.96,27.96,27.94,27.94,35000.0,18.809,18.809,18.7955,18.7955,35000.0
2010-10-04 10:45:00,27.94,27.96,27.92,27.92,36900.0,18.7955,18.809,18.7821,18.7821,36900.0
2010-10-04 10:50:00,27.92,27.95,27.92,27.94,54500.0,18.7821,18.8022,18.7821,18.7955,54500.0
2010-10-04 10:55:00,27.94,27.95,27.94,27.95,18000.0,18.7955,18.8022,18.7955,18.8022,18000.0
2010-10-04 11:00:00,27.94,27.95,27.92,27.92,39300.0,18.7955,18.8022,18.7821,18.7821,39300.0
2010-10-04 11:05:00,27.92,27.92,27.9,27.91,57300.0,18.7821,18.7821,18.7686,18.7753,57300.0
2010-10-04 11:10:00,27.92,27.92,27.91,27.91,42000.0,18.7821,18.7821,18.7753,18.7753,42000.0
2010-10-04 11:15:00,27.9,27.91,27.88,27.9,56100.0,18.7686,18.7753,18.7552,18.7686,56100.0
2010-10-04 11:20:00,27.9,27.9,27.86,27.86,117600.0,18.7686,18.7686,18.7417,18.7417,117600.0
2010-10-04 11:25:00,27.87,27.87,27.85,27.86,41500.0,18.7484,18.7484,18.735,18.7417,41500.0
2010-10-04 11:30:00,27.86,27.86,27.84,27.85,40700.0,18.7417,18.7417,18.7282,18.735,40700.0
2010-10-04 11:35:00,27.85,27.88,27.85,27.88,21400.0,18.735,18.7552,18.735,18.7552,21400.0
2010-10-04 11:40:00,27.88,27.89,27.87,27.89,50400.0,18.7552,18.7619,18.7484,18.7619,50400.0
2010-10-04 11:45:00,27.89,27.9,27.87,27.88,33000.0,18.7619,18.7686,18.7484,18.7552,33000.0
2010-10-04 11:50:00,27.88,27.88,27.85,27.85,28600.0,18.7552,18.7552,18.735,18.735,28600.0
2010-10-04 11:55:00,27.85,27.86,27.8,27.81,61600.0,18.735,18.7417,18.7013,18.7081,61600.0
2010-10-04 12:00:00,27.8,27.8,27.76,27.78,115800.0,18.7013,18.7013,18.6744,18.6879,115800.0
2010-10-04 12:05:00,27.79,27.79,27.76,27.79,31300.0,18.6946,18.6946,18.6744,18.6946,31300.0
2010-10-04 12:10:00,27.79,27.79,27.78,27.78,15000.0,18.6946,18.6946,18.6879,18.6879,15000.0
2010-10-04 12:15:00,27.79,27.79,27.77,27.79,26900.0,18.6946,18.6946,18.6812,18.6946,26900.0
2010-10-04 12:20:00,27.79,27.8,27.79,27.79,89300.0,18.6946,18.7013,18.6946,18.6946,89300.0
2010-10-04 12:25:00,27.79,27.79,27.77,27.77,58000.0,18.6946,18.6946,18.6812,18.6812,58000.0
2010-10-04 12:30:00,27.77,27.79,27.77,27.79,40200.0,18.6812,18.6946,18.6812,18.6946,40200.0
2010-10-04 12:35:00,27.79,27.79,27.78,27.79,37800.0,18.6946,18.6946,18.6879,18.6946,37800.0
2010-10-04 12:40:00,27.78,27.79,27.78,27.79,26100.0,18.6879,18.6946,18.6879,18.6946,26100.0
2010-10-04 12:45:00,27.79,27.79,27.78,27.79,12700.0,18.6946,18.6946,18.6879,18.6946,12700.0
2010-10-04 12:50:00,27.78,27.79,27.78,27.78,23600.0,18.6879,18.6946,18.6879,18.6879,23600.0
2010-10-04 12:55:00,27.78,27.79,27.77,27.78,60300.0,18.6879,18.6946,18.6812,18.6879,60300.0
2010-10-04 13:00:00,27.79,27.79,27.77,27.79,54300.0,18.6946,18.6946,18.6812,18.6946,54300.0
2010-10-04 13:05:00,27.78,27.8,27.78,27.78,28800.0,18.6879,18.7013,18.6879,18.6879,28800.0
2010-10-04 13:10:00,27.79,27.8,27.78,27.79,35500.0,18.6946,18.7013,18.6879,18.6946,35500.0
2010-10-04 13:15:00,27.79,27.8,27.78,27.8,30600.0,18.6946,18.7013,18.6879,18.7013,30600.0
2010-10-04 13:20:00,27.8,27.8,27.79,27.8,14400.0,18.7013,18.7013,18.6946,18.7013,14400.0
2010-10-04 13:25:00,27.8,27.8,27.79,27.79,32100.0,18.7013,18.7013,18.6946,18.6946,32100.0
2010-10-04 13:30:00,27.8,27.8,27.77,27.77,104100.0,18.7013,18.7013,18.6812,18.6812,104100.0
2010-10-04 13:35:00,27.78,27.79,27.77,27.78,25500.0,18.6879,18.6946,18.6812,18.6879,25500.0
2010-10-04 13:40:00,27.78,27.8,27.77,27.79,29400.0,18.6879,18.7013,18.6812,18.6946,29400.0
2010-10-04 13:45:00,27.79,27.81,27.79,27.8,21600.0,18.6946,18.7081,18.6946,18.7013,21600.0
2010-10-04 13:50:00,27.81,27.82,27.8,27.8,51200.0,18.7081,18.7148,18.7013,18.7013,51200.0
2010-10-04 13:55:00,27.81,27.82,27.8,27.82,28400.0,18.7081,18.7148,18.7013,18.7148,28400.0
2010-10-04 14:00:00,27.81,27.82,27.81,27.82,94900.0,18.7081,18.7148,18.7081,18.7148,94900.0
2010-10-04 14:05:00,27.81,27.82,27.81,27.81,9300.0,18.7081,18.7148,18.7081,18.7081,9300.0
2010-10-04 14:10:00,27.81,27.82,27.8,27.81,39200.0,18.7081,18.7148,18.7013,18.7081,39200.0
2010-10-04 14:15:00,27.8,27.8,27.79,27.79,40400.0,18.7013,18.7013,18.6946,18.6946,40400.0
2010-10-04 14:20:00,27.79,27.8,27.78,27.79,114200.0,18.6946,18.7013,18.6879,18.6946,114200.0
2010-10-04 14:25:00,27.8,27.8,27.77,27.79,77300.0,18.7013,18.7013,18.6812,18.6946,77300.0
2010-10-04 14:30:00,27.79,27.81,27.79,27.81,46300.0,18.6946,18.7081,18.6946,18.7081,46300.0
2010-10-04 14:35:00,27.8,27.83,27.8,27.83,43600.0,18.7013,18.7215,18.7013,18.7215,43600.0
2010-10-04 14:40:00,27.82,27.83,27.82,27.82,10000.0,18.7148,18.7215,18.7148,18.7148,10000.0
2010-10-04 14:45:00,27.82,27.84,27.81,27.81,79300.0,18.7148,18.7282,18.7081,18.7081,79300.0
2010-10-04 14:50:00,27.81,27.82,27.81,27.81,29500.0,18.7081,18.7148,18.7081,18.7081,29500.0
2010-10-04 14:55:00,27.81,27.82,27.79,27.8,59600.0,18.7081,18.7148,18.6946,18.7013,59600.0
2010-10-04 15:00:00,27.81,27.83,27.79,27.83,64500.0,18.7081,18.7215,18.6946,18.7215,64500.0
2010-10-04 15:05:00,27.83,27.83,27.82,27.82,32300.0,18.7215,18.7215,18.7148,18.7148,32300.0
2010-10-04 15:10:00,27.82,27.84,27.82,27.82,69900.0,18.7148,18.7282,18.7148,18.7148,69900.0
2010-10-04 15:15:00,27.82,27.83,27.8,27.82,42400.0,18.7148,18.7215,18.7013,18.7148,42400.0
2010-10-04 15:20:00,27.82,27.85,27.81,27.85,104800.0,18.7148,18.735,18.7081,18.735,104800.0
2010-10-04 15:25:00,27.85,27.85,27.83,27.84,29000.0,18.735,18.735,18.7215,18.7282,29000.0
2010-10-04 15:30:00,27.84,27.85,27.82,27.82,57900.0,18.7282,18.735,18.7148,18.7148,57900.0
2010-10-04 15:35:00,27.83,27.83,27.8,27.81,96800.0,18.7215,18.7215,18.7013,18.7081,96800.0
2010-10-04 15:40:00,27.81,27.82,27.8,27.81,109100.0,18.7081,18.7148,18.7013,18.7081,109100.0
2010-10-04 15:45:00,27.81,27.82,27.8,27.81,92000.0,18.7081,18.7148,18.7013,18.7081,92000.0
2010-10-04 15:50:00,27.8,27.82,27.8,27.81,161500.0,18.7013,18.7148,18.7013,18.7081,161500.0
2010-10-04 15:55:00,27.82,27.85,27.8,27.85,732200.0,18.7148,18.735,18.7013,18.735,732200.0
2010-10-05 09:30:00,28.0,28.04,28.0,28.04,39500.0,18.8359,18.8628,18.8359,18.8628,39500.0
2010-10-05 09:35:00,28.03,28.03,28.0,28.03,90900.0,18.8561,18.8561,18.8359,18.8561,90900.0
2010-10-05 09:40:00,28.03,28.05,28.01,28.01,97800.0,18.8561,18.8695,18.8426,18.8426,97800.0
2010-10-05 09:45:00,28.02,28.03,28.01,28.02,50000.0,18.8493,18.8561,18.8426,18.8493,50000.0
2010-10-05 09:50:00,28.03,28.03,28.02,28.03,20300.0,18.8561,18.8561,18.8493,18.8561,20300.0
2010-10-05 09:55:00,28.03,28.11,28.02,28.1,55000.0,18.8561,18.9099,18.8493,18.9031,55000.0
2010-10-05 10:00:00,28.09,28.11,28.04,28.09,407000.0,18.8964,18.9099,18.8628,18.8964,407000.0
2010-10-05 10:05:00,28.08,28.08,28.04,28.06,116900.0,18.8897,18.8897,18.8628,18.8762,116900.0
2010-10-05 10:10:00,28.06,28.07,28.06,28.06,26200.0,18.8762,18.883,18.8762,18.8762,26200.0
2010-10-05 10:15:00,28.06,28.08,28.06,28.07,41800.0,18.8762,18.8897,18.8762,18.883,41800.0
2010-10-05 10:20:00,28.06,28.06,28.04,28.05,10500.0,18.8762,18.8762,18.8628,18.8695,10500.0
2010-10-05 10:25:00,28.06,28.09,28.05,28.09,32200.0,18.8762,18.8964,18.8695,18.8964,32200.0
2010-10-05 10:30:00,28.09,28.12,28.09,28.11,30600.0,18.8964,18.9166,18.8964,18.9099,30600.0
2010-10-05 10:35:00,28.11,28.15,28.11,28.14,41000.0,18.9099,18.9368,18.9099,18.9301,41000.0
2010-10-05 10:40:00,28.14,28.14,28.13,28.14,9100.0,18.9301,18.9301,18.9233,18.9301,9100.0
2010-10-05 10:45:00,28.14,28.14,28.12,28.12,10900.0,18.9301,18.9301,18.9166,18.9166,10900.0
2010-10-05 10:50:00,28.12,28.13,28.12,28.13,50500.0,18.9166,18.9233,18.9166,18.9233,50500.0
2010-10-05 10:55:00,28.13,28.13,28.09,28.09,241400.0,18.9233,18.9233,18.8964,18.8964,241400.0
2010-10-05 11:00:00,28.1,28.11,28.09,28.1,46400.0,18.9031,18.9099,18.8964,18.9031,46400.0
2010-10-05 11:05:00,28.1,28.1,28.09,28.1,149200.0,18.9031,18.9031,18.8964,18.9031,149200.0
2010-10-05 11:10:00,28.1,28.11,28.09,28.09,14000.0,18.9031,18.9099,18.8964,18.8964,14000.0
2010-10-05 11:15:00,28.09,28.1,28.07,28.08,32700.0,18.8964,18.9031,18.883,18.8897,32700.0
2010-10-05 11:20:00,28.07,28.08,28.06,28.07,81800.0,18.883,18.8897,18.8762,18.883,81800.0
2010-10-05 11:25:00,28.07,28.09,28.07,28.07,18100.0,18.883,18.8964,18.883,18.883,18100.0
2010-10-05 11:30:00,28.07,28.09,28.07,28.09,15000.0,18.883,18.8964,18.883,18.8964,15000.0
2010-10-05 11:35:00,28.08,28.12,28.08,28.11,74100.0,18.8897,18.9166,18.8897,18.9099,74100.0
2010-10-05 11:40:00,28.12,28.14,28.12,28.14,78900.0,18.9166,18.9301,18.9166,18.9301,78900.0
2010-10-05 11:45:00,28.13,28.13,28.1,28.1,7400.0,18.9233,18.9233,18.9031,18.9031,7400.0
2010-10-05 11:50:00,28.1,28.11,28.08,28.08,10800.0,18.9031,18.9099,18.8897,18.8897,10800.0
2010-10-05 11:55:00,28.09,28.09,28.08,28.08,3900.0,18.8964,18.8964,18.8897,18.8897,3900.0
2010-10-05 12:00:00,28.08,28.09,28.07,28.08,9100.0,18.8897,18.8964,18.883,18.8897,9100.0
2010-10-05 12:05:00,28.07,28.09,28.07,28.08,9300.0,18.883,18.8964,18.883,18.8897,9300.0
2010-10-05 12:10:00,28.08,28.08,28.06,28.07,22100.0,18.8897,18.8897,18.8762,18.883,22100.0
2010-10-05 12:15:00,28.07,28.08,28.07,28.08,12300.0,18.883,18.8897,18.883,18.8897,12300.0
2010-10-05 12:20:00,28.07,28.07,28.06,28.06,4500.0,18.883,18.883,18.8762,18.8762,4500.0
2010-10-05 12:25:00,28.06,28.07,28.06,28.07,7000.0,18.8762,18.883,18.8762,18.883,7000.0
2010-10-05 12:30:00,28.07,28.08,28.07,28.08,115500.0,18.883,18.8897,18.883,18.8897,115500.0
2010-10-05 12:35:00,28.08,28.09,28.08,28.08,32900.0,18.8897,18.8964,18.8897,18.8897,32900.0
2010-10-05 12:40:00,28.08,28.09,28.08,28.08,8400.0,18.8897,18.8964,18.8897,18.8897,8400.0
2010-10-05 12:45:00,28.09,28.1,28.08,28.1,21200.0,18.8964,18.9031,18.8897,18.9031,21200.0
2010-10-05 12:50:00,28.1,28.11,28.1,28.11,19100.0,18.9031,18.9099,18.9031,18.9099,19100.0
2010-10-05 12:55:00,28.11,28.11,28.1,28.11,107200.0,18.9099,18.9099,18.9031,18.9099,107200.0
2010-10-05 13:00:00,28.11,28.12,28.1,28.11,37100.0,18.9099,18.9166,18.9031,18.9099,37100.0
2010-10-05 13:05:00,28.11,28.12,28.1,28.11,76600.0,18.9099,18.9166,18.9031,18.9099,76600.0
2010-10-05 13:10:00,28.12,28.13,28.1,28.12,32300.0,18.9166,18.9233,18.9031,18.9166,32300.0
2010-10-05 13:15:00,28.13,28.13,28.1,28.1,50200.0,18.9233,18.9233,18.9031,18.9031,50200.0
2010-10-05 13:20:00,28.1,28.12,28.1,28.11,2300.0,18.9031,18.9166,18.9031,18.9099,2300.0
2010-10-05 13:25:00,28.11,28.12,28.11,28.12,6800.0,18.9099,18.9166,18.9099,18.9166,6800.0
2010-10-05 13:30:00,28.12,28.12,28.11,28.11,40800.0,18.9166,18.9166,18.9099,18.9099,40800.0
2010-10-05 13:35:00,28.12,28.12,28.11,28.12,10900.0,18.9166,18.9166,18.9099,18.9166,10900.0
2010-10-05 13:40:00,28.11,28.12,28.11,28.11,175800.0,18.9099,18.9166,18.9099,18.9099,175800.0
2010-10-05 13:45:00,28.12,28.12,28.11,28.11,96900.0,18.9166,18.9166,18.9099,18.9099,96900.0
2010-10-05 13:50:00,28.11,28.13,28.11,28.13,23600.0,18.9099,18.9233,18.9099,18.9233,23600.0
2010-10-05 13:55:00,28.13,28.15,28.12,28.14,28200.0,18.9233,18.9368,18.9166,18.9301,28200.0
2010-10-05 14:00:00,28.14,28.15,28.13,28.14,14700.0,18.9301,18.9368,18.9233,18.9301,14700.0
2010-10-05 14:05:00,28.14,28.15,28.13,28.14,49700.0,18.9301,18.9368,18.9233,18.9301,49700.0
2010-10-05 14:10:00,28.15,28.15,28.13,28.14,36100.0,18.9368,18.9368,18.9233,18.9301,36100.0
2010-10-05 14:15:00,28.13,28.15,28.13,28.14,172400.0,18.9233,18.9368,18.9233,18.9301,172400.0
2010-10-05 14:20:00,28.13,28.13,28.12,28.13,77800.0,18.9233,18.9233,18.9166,18.9233,77800.0
2010-10-05 14:25:00,28.13,28.13,28.12,28.12,12800.0,18.9233,18.9233,18.9166,18.9166,12800.0
2010-10-05 14:30:00,28.13,28.15,28.12,28.13,57500.0,18.9233,18.9368,18.9166,18.9233,57500.0
2010-10-05 14:35:00,28.12,28.12,28.09,28.09,52700.0,18.9166,18.9166,18.8964,18.8964,52700.0
2010-10-05 14:40:00,28.1,28.11,28.1,28.11,18800.0,18.9031,18.9099,18.9031,18.9099,18800.0
2010-10-05 14:45:00,28.1,28.12,28.1,28.11,27200.0,18.9031,18.9166,18.9031,18.9099,27200.0
2010-10-05 14:50:00,28.11,28.11,28.1,28.11,24500.0,18.9099,18.9099,18.9031,18.9099,24500.0
2010-10-05 14:55:00,28.11,28.12,28.1,28.12,400000.0,18.9099,18.9166,18.9031,18.9166,400000.0
2010-10-05 15:00:00,28.12,28.13,28.12,28.13,31600.0,18.9166,18.9233,18.9166,18.9233,31600.0
2010-10-05 15:05:00,28.13,28.13,28.11,28.12,15500.0,18.9233,18.9233,18.9099,18.9166,15500.0
2010-10-05 15:10:00,28.12,28.14,28.11,28.13,58400.0,18.9166,18.9301,18.9099,18.9233,58400.0
2010-10-05 15:15:00,28.13,28.15,28.13,28.14,42900.0,18.9233,18.9368,18.9233,18.9301,42900.0
2010-10-05 15:20:00,28.14,28.15,28.13,28.15,21600.0,18.9301,18.9368,18.9233,18.9368,21600.0
2010-10-05 15:25:00,28.14,28.15,28.14,28.15,29400.0,18.9301,18.9368,18.9301,18.9368,29400.0
2010-10-05 15:30:00,28.14,28.16,28.14,28.15,36300.0,18.9301,18.9435,18.9301,18.9368,36300.0
2010-10-05 15:35:00,28.14,28.15,28.14,28.14,29500.0,18.9301,18.9368,18.9301,18.9301,29500.0
2010-10-05 15:40:00,28.14,28.15,28.13,28.15,152800.0,18.9301,18.9368,18.9233,18.9368,152800.0
2010-10-05 15:45:00,28.15,28.16,28.13,28.14,106700.0,18.9368,18.9435,18.9233,18.9301,106700.0
2010-10-05 15:50:00,28.13,28.14,28.13,28.13,177100.0,18.9233,18.9301,18.9233,18.9233,177100.0
2010-10-05 15:55:00,28.14,28.14,28.1,28.1,727200.0,18.9301,18.9301,18.9031,18.9031,727200.0
2010-10-06 09:30:00,28.18,28.22,28.09,28.16,89700.0,18.957,18.9839,18.8964,18.9435,89700.0
2010-10-06 09:35:00,28.16,28.18,28.15,28.17,32700.0,18.9435,18.957,18.9368,18.9502,32700.0
2010-10-06 09:40:00,28.17,28.18,28.16,28.17,43200.0,18.9502,18.957,18.9435,18.9502,43200.0
2010-10-06 09:45:00,28.17,28.2,28.16,28.2,67000.0,18.9502,18.9704,18.9435,18.9704,67000.0
2010-10-06 09:50:00,28.2,28.22,28.19,28.2,230900.0,18.9704,18.9839,18.9637,18.9704,230900.0
2010-10-06 09:55:00,28.19,28.2,28.16,28.17,63100.0,18.9637,18.9704,18.9435,18.9502,63100.0
2010-10-06 10:00:00,28.18,28.2,28.17,28.19,16100.0,18.957,18.9704,18.9502,18.9637,16100.0
2010-10-06 10:05:00,28.18,28.19,28.17,28.17,15900.0,18.957,18.9637,18.9502,18.9502,15900.0
2010-10-06 10:10:00,28.17,28.19,28.17,28.19,21600.0,18.9502,18.9637,18.9502,18.9637,21600.0
2010-10-06 10:15:00,28.19,28.2,28.19,28.19,68200.0,18.9637,18.9704,18.9637,18.9637,68200.0
2010-10-06 10:20:00,28.19,28.2,28.18,28.18,47400.0,18.9637,18.9704,18.957,18.957,47400.0
2010-10-06 10:25:00,28.19,28.21,28.18,28.21,147100.0,18.9637,18.9771,18.957,18.9771,147100.0
2010-10-06 10:30:00,28.21,28.21,28.19,28.2,48500.0,18.9771,18.9771,18.9637,18.9704,48500.0
2010-10-06 10:35:00,28.2,28.2,28.19,28.19,19500.0,18.9704,18.9704,18.9637,18.9637,19500.0
2010-10-06 10:40:00,28.19,28.22,28.19,28.21,23400.0,18.9637,18.9839,18.9637,18.9771,23400.0
2010-10-06 10:45:00,28.22,28.23,28.21,28.21,39700.0,18.9839,18.9906,18.9771,18.9771,39700.0
2010-10-06 10:50:00,28.22,28.22,28.19,28.2,6100.0,18.9839,18.9839,18.9637,18.9704,6100.0
2010-10-06 10:55:00,28.2,28.22,28.2,28.22,45700.0,18.9704,18.9839,18.9704,18.9839,45700.0
2010-10-06 11:00:00,28.22,28.23,28.19,28.2,85300.0,18.9839,18.9906,18.9637,18.9704,85300.0
2010-10-06 11:05:00,28.19,28.22,28.18,28.22,127100.0,18.9637,18.9839,18.957,18.9839,127100.0
2010-10-06 11:10:00,28.22,28.22,28.2,28.2,40300.0,18.9839,18.9839,18.9704,18.9704,40300.0
2010-10-06 11:15:00,28.2,28.21,28.18,28.18,17100.0,18.9704,18.9771,18.957,18.957,17100.0
2010-10-06 11:20:00,28.18,28.21,28.18,28.2,56800.0,18.957,18.9771,18.957,18.9704,56800.0
2010-10-06 11:25:00,28.2,28.2,28.19,28.2,23000.0,18.9704,18.9704,18.9637,18.9704,23000.0
2010-10-06 11:30:00,28.2,28.21,28.2,28.21,4600.0,18.9704,18.9771,18.9704,18.9771,4600.0
2010-10-06 11:35:00,28.21,28.22,28.2,28.2,10100.0,18.9771,18.9839,18.9704,18.9704,10100.0
2010-10-06 11:40:00,28.19,28.2,28.18,28.18,27200.0,18.9637,18.9704,18.957,18.957,27200.0
2010-10-06 11:45:00,28.19,28.19,28.17,28.18,28900.0,18.9637,18.9637,18.9502,18.957,28900.0
2010-10-06 11:50:00,28.18,28.18,28.17,28.18,10400.0,18.957,18.957,18.9502,18.957,10400.0
2010-10-06 11:55:00,28.19,28.19,28.18,28.18,3300.0,18.9637,18.9637,18.957,18.957,3300.0
2010-10-06 12:00:00,28.19,28.2,28.18,28.19,7300.0,18.9637,18.9704,18.957,18.9637,7300.0
2010-10-06 12:05:00,28.19,28.2,28.19,28.2,8400.0,18.9637,18.9704,18.9637,18.9704,8400.0
2010-10-06 12:10:00,28.2,28.2,28.18,28.18,25700.0,18.9704,18.9704,18.957,18.957,25700.0
2010-10-06 12:15:00,28.19,28.19,28.18,28.19,2500.0,18.9637,18.9637,18.957,18.9637,2500.0
2010-10-06 12:20:00,28.19,28.2,28.18,28.19,11200.0,18.9637,18.9704,18.957,18.9637,11200.0
2010-10-06 12:25:00,28.19,28.19,28.18,28.18,17100.0,18.9637,18.9637,18.957,18.957,17100.0
2010-10-06 12:30:00,28.18,28.19,28.17,28.18,99700.0,18.957,18.9637,18.9502,18.957,99700.0
2010-10-06 12:35:00,28.19,28.19,28.18,28.19,20200.0,18.9637,18.9637,18.957,18.9637,20200.0
2010-10-06 12:40:00,28.18,28.2,28.18,28.2,10300.0,18.957,18.9704,18.957,18.9704,10300.0
2010-10-06 12:45:00,28.2,28.2,28.19,28.2,3900.0,18.9704,18.9704,18.9637,18.9704,3900.0
2010-10-06 12:50:00,28.2,28.2,28.19,28.19,16600.0,18.9704,18.9704,18.9637,18.9637,16600.0
2010-10-06 12:55:00,28.19,28.19,28.18,28.18,15400.0,18.9637,18.9637,18.957,18.957,15400.0
2010-10-06 13:00:00,28.18,28.19,28.17,28.19,13200.0,18.957,18.9637,18.9502,18.9637,13200.0
2010-10-06 13:05:00,28.19,28.19,28.18,28.19,16500.0,18.9637,18.9637,18.957,18.9637,16500.0
2010-10-06 13:10:00,28.18,28.19,28.18,28.19,4600.0,18.957,18.9637,18.957,18.9637,4600.0
2010-10-06 13:15:00,28.18,28.2,28.18,28.19,34700.0,18.957,18.9704,18.957,18.9637,34700.0
2010-10-06 13:20:00,28.19,28.2,28.18,28.2,46200.0,18.9637,18.9704,18.957,18.9704,46200.0
2010-10-06 13:25:00,28.2,28.22,28.2,28.22,44600.0,18.9704,18.9839,18.9704,18.9839,44600.0
2010-10-06 13:30:00,28.22,28.22,28.21,28.21,2900.0,18.9839,18.9839,18.9771,18.9771,2900.0
2010-10-06 13:35:00,28.22,28.24,28.21,28.24,167400.0,18.9839,18.9973,18.9771,18.9973,167400.0
2010-10-06 13:40:00,28.23,28.24,28.23,28.24,25300.0,18.9906,18.9973,18.9906,18.9973,25300.0
2010-10-06 13:45:00,28.23,28.24,28.22,28.23,14500.0,18.9906,18.9973,18.9839,18.9906,14500.0
2010-10-06 13:50:00,28.22,28.23,28.21,28.21,7300.0,18.9839,18.9906,18.9771,18.9771,7300.0
2010-10-06 13:55:00,28.21,28.23,28.2,28.23,32300.0,18.9771,18.9906,18.9704,18.9906,32300.0
2010-10-06 14:00:00,28.23,28.23,28.21,28.21,23400.0,18.9906,18.9906,18.9771,18.9771,23400.0
2010-10-06 14:05:00,28.21,28.23,28.21,28.22,19700.0,18.9771,18.9906,18.9771,18.9839,19700.0
2010-10-06 14:10:00,28.22,28.22,28.2,28.21,25300.0,18.9839,18.9839,18.9704,18.9771,25300.0
2010-10-06 14:15:00,28.21,28.22,28.2,28.21,63000.0,18.9771,18.9839,18.9704,18.9771,63000.0
2010-10-06 14:20:00,28.22,28.24,28.21,28.23,29400.0,18.9839,18.9973,18.9771,18.9906,29400.0
2010-10-06 14:25:00,28.24,28.24,28.22,28.22,34200.0,18.9973,18.9973,18.9839,18.9839,34200.0
2010-10-06 14:30:00,28.22,28.23,28.22,28.23,14900.0,18.9839,18.9906,18.9839,18.9906,14900.0
2010-10-06 14:35:00,28.23,28.24,28.22,28.23,49800.0,18.9906,18.9973,18.9839,18.9906,49800.0
2010-10-06 14:40:00,28.24,28.24,28.22,28.23,37200.0,18.9973,18.9973,18.9839,18.9906,37200.0
2010-10-06 14:45:00,28.23,28.23,28.22,28.23,47400.0,18.9906,18.9906,18.9839,18.9906,47400.0
2010-10-06 14:50:00,28.23,28.23,28.22,28.23,24800.0,18.9906,18.9906,18.9839,18.9906,24800.0
2010-10-06 14:55:00,28.23,28.24,28.22,28.24,54900.0,18.9906,18.9973,18.9839,18.9973,54900.0
2010-10-06 15:00:00,28.24,28.24,28.21,28.22,684500.0,18.9973,18.9973,18.9771,18.9839,684500.0
2010-10-06 15:05:00,28.21,28.23,28.21,28.22,94000.0,18.9771,18.9906,18.9771,18.9839,94000.0
2010-10-06 15:10:00,28.21,28.21,28.2,28.21,54200.0,18.9771,18.9771,18.9704,18.9771,54200.0
2010-10-06 15:15:00,28.21,28.21,28.2,28.2,41400.0,18.9771,18.9771,18.9704,18.9704,41400.0
2010-10-06 15:20:00,28.21,28.22,28.2,28.21,61100.0,18.9771,18.9839,18.9704,18.9771,61100.0
2010-10-06 15:25:00,28.22,28.22,28.21,28.21,92100.0,18.9839,18.9839,18.9771,18.9771,92100.0
2010-10-06 15:30:00,28.22,28.22,28.19,28.19,84600.0,18.9839,18.9839,18.9637,18.9637,84600.0
2010-10-06 15:35:00,28.19,28.21,28.19,28.21,22200.0,18.9637,18.9771,18.9637,18.9771,22200.0
2010-10-06 15:40:00,28.21,28.22,28.2,28.21,43800.0,18.9771,18.9839,18.9704,18.9771,43800.0
2010-10-06 15:45:00,28.22,28.24,28.22,28.23,211200.0,18.9839,18.9973,18.9839,18.9906,211200.0
2010-10-06 15:50:00,28.23,28.23,28.2,28.2,95000.0,18.9906,18.9906,18.9704,18.9704,95000.0
2010-10-06 15:55:00,28.2,28.23,28.2,28.23,322100.0,18.9704,18.9906,18.9704,18.9906,322100.0
2010-10-07 09:30:00,28.3,28.33,28.24,28.27,175200.0,19.0377,19.0579,18.9973,19.0175,175200.0
2010-10-07 09:35:00,28.27,28.28,28.23,28.23,525800.0,19.0175,19.0242,18.9906,18.9906,525800.0
2010-10-07 09:40:00,28.23,28.23,28.2,28.22,16700.0,18.9906,18.9906,18.9704,18.9839,16700.0
2010-10-07 09:45:00,28.22,28.22,28.17,28.18,116800.0,18.9839,18.9839,18.9502,18.957,116800.0
2010-10-07 09:50:00,28.18,28.22,28.17,28.21,69600.0,18.957,18.9839,18.9502,18.9771,69600.0
2010-10-07 09:55:00,28.2,28.21,28.18,28.18,30900.0,18.9704,18.9771,18.957,18.957,30900.0
2010-10-07 10:00:00,28.17,28.17,28.16,28.16,20400.0,18.9502,18.9502,18.9435,18.9435,20400.0
2010-10-07 10:05:00,28.16,28.18,28.16,28.18,21500.0,18.9435,18.957,18.9435,18.957,21500.0
2010-10-07 10:10:00,28.17,28.17,28.14,28.15,106100.0,18.9502,18.9502,18.9301,18.9368,106100.0
2010-10-07 10:15:00,28.14,28.15,28.11,28.13,46300.0,18.9301,18.9368,18.9099,18.9233,46300.0
2010-10-07 10:20:00,28.13,28.14,28.11,28.12,87600.0,18.9233,18.9301,18.9099,18.9166,87600.0
2010-10-07 10:25:00,28.11,28.13,28.11,28.13,5900.0,18.9099,18.9233,18.9099,18.9233,5900.0
2010-10-07 10:30:00,28.13,28.16,28.12,28.16,52700.0,18.9233,18.9435,18.9166,18.9435,52700.0
2010-10-07 10:35:00,28.16,28.17,28.14,28.15,32900.0,18.9435,18.9502,18.9301,18.9368,32900.0
2010-10-07 10:40:00,28.15,28.15,28.11,28.11,14500.0,18.9368,18.9368,18.9099,18.9099,14500.0
2010-10-07 10:45:00,28.11,28.13,28.11,28.12,6900.0,18.9099,18.9233,18.9099,18.9166,6900.0
2010-10-07 10:50:00,28.13,28.15,28.13,28.14,12600.0,18.9233,18.9368,18.9233,18.9301,12600.0
2010-10-07 10:55:00,28.14,28.15,28.14,28.14,10900.0,18.9301,18.9368,18.9301,18.9301,10900.0
2010-10-07 11:00:00,28.14,28.14,28.12,28.12,102400.0,18.9301,18.9301,18.9166,18.9166,102400.0
2010-10-07 11:05:00,28.12,28.12,28.11,28.12,20200.0,18.9166,18.9166,18.9099,18.9166,20200.0
2010-10-07 11:10:00,28.11,28.12,28.11,28.12,9100.0,18.9099,18.9166,18.9099,18.9166,9100.0
2010-10-07 11:15:00,28.12,28.13,28.11,28.11,21800.0,18.9166,18.9233,18.9099,18.9099,21800.0
2010-10-07 11:20:00,28.11,28.13,28.11,28.13,14900.0,18.9099,18.9233,18.9099,18.9233,14900.0
2010-10-07 11:25:00,28.12,28.13,28.12,28.13,14000.0,18.9166,18.9233,18.9166,18.9233,14000.0
2010-10-07 11:30:00,28.14,28.15,28.13,28.15,21200.0,18.9301,18.9368,18.9233,18.9368,21200.0
2010-10-07 11:35:00,28.15,28.15,28.14,28.14,25600.0,18.9368,18.9368,18.9301,18.9301,25600.0
2010-10-07 11:40:00,28.14,28.15,28.14,28.15,4400.0,18.9301,18.9368,18.9301,18.9368,4400.0
2010-10-07 11:45:00,28.15,28.15,28.12,28.12,11900.0,18.9368,18.9368,18.9166,18.9166,11900.0
2010-10-07 11:50:00,28.13,28.14,28.12,28.14,15900.0,18.9233,18.9301,18.9166,18.9301,15900.0
2010-10-07 11:55:00,28.13,28.14,28.13,28.14,7500.0,18.9233,18.9301,18.9233,18.9301,7500.0
2010-10-07 12:00:00,28.14,28.14,28.13,28.13,8500.0,18.9301,18.9301,18.9233,18.9233,8500.0
2010-10-07 12:05:00,28.13,28.14,28.11,28.14,19000.0,18.9233,18.9301,18.9099,18.9301,19000.0
2010-10-07 12:10:00,28.14,28.14,28.13,28.14,26900.0,18.9301,18.9301,18.9233,18.9301,26900.0
2010-10-07 12:15:00,28.13,28.14,28.11,28.11,38800.0,18.9233,18.9301,18.9099,18.9099,38800.0
2010-10-07 12:20:00,28.12,28.12,28.1,28.11,18600.0,18.9166,18.9166,18.9031,18.9099,18600.0
2010-10-07 12:25:00,28.1,28.11,28.09,28.09,56400.0,18.9031,18.9099,18.8964,18.8964,56400.0
2010-10-07 12:30:00,28.09,28.09,28.07,28.07,89800.0,18.8964,18.8964,18.883,18.883,89800.0
2010-10-07 12:35:00,28.07,28.07,28.04,28.06,60800.0,18.883,18.883,18.8628,18.8762,60800.0
2010-10-07 12:40:00,28.07,28.07,28.06,28.07,16700.0,18.883,18.883,18.8762,18.883,16700.0
2010-10-07 12:45:00,28.07,28.07,28.06,28.06,8900.0,18.883,18.883,18.8762,18.8762,8900.0
2010-10-07 12:50:00,28.06,28.06,28.05,28.05,8300.0,18.8762,18.8762,18.8695,18.8695,8300.0
2010-10-07 12:55:00,28.04,28.06,28.04,28.06,5400.0,18.8628,18.8762,18.8628,18.8762,5400.0
2010-10-07 13:00:00,28.06,28.06,28.04,28.06,19400.0,18.8762,18.8762,18.8628,18.8762,19400.0
2010-10-07 13:05:00,28.06,28.07,28.05,28.07,11000.0,18.8762,18.883,18.8695,18.883,11000.0
2010-10-07 13:10:00,28.07,28.08,28.06,28.07,74200.0,18.883,18.8897,18.8762,18.883,74200.0
2010-10-07 13:15:00,28.07,28.08,28.06,28.07,14600.0,18.883,18.8897,18.8762,18.883,14600.0
2010-10-07 13:20:00,28.07,28.08,28.06,28.07,17300.0,18.883,18.8897,18.8762,18.883,17300.0
2010-10-07 13:25:00,28.07,28.07,28.06,28.07,4800.0,18.883,18.883,18.8762,18.883,4800.0
2010-10-07 13:30:00,28.07,28.07,28.06,28.07,8400.0,18.883,18.883,18.8762,18.883,8400.0
2010-10-07 13:35:00,28.06,28.07,28.05,28.07,11000.0,18.8762,18.883,18.8695,18.883,11000.0
2010-10-07 13:40:00,28.07,28.07,28.06,28.06,9400.0,18.883,18.883,18.8762,18.8762,9400.0
2010-10-07 13:45:00,28.07,28.08,28.06,28.06,7900.0,18.883,18.8897,18.8762,18.8762,7900.0
2010-10-07 13:50:00,28.07,28.08,28.06,28.08,7500.0,18.883,18.8897,18.8762,18.8897,7500.0
2010-10-07 13:55:00,28.08,28.12,28.08,28.1,23400.0,18.8897,18.9166,18.8897,18.9031,23400.0
2010-10-07 14:00:00,28.1,28.12,28.1,28.1,20500.0,18.9031,18.9166,18.9031,18.9031,20500.0
2010-10-07 14:05:00,28.1,28.12,28.1,28.11,64300.0,18.9031,18.9166,18.9031,18.9099,64300.0
2010-10-07 14:10:00,28.12,28.14,28.11,28.14,19900.0,18.9166,18.9301,18.9099,18.9301,19900.0
2010-10-07 14:15:00,28.14,28.14,28.11,28.11,64600.0,18.9301,18.9301,18.9099,18.9099,64600.0
2010-10-07 14:20:00,28.12,28.14,28.12,28.14,47100.0,18.9166,18.9301,18.9166,18.9301,47100.0
2010-10-07 14:25:00,28.13,28.13,28.12,28.12,8300.0,18.9233,18.9233,18.9166,18.9166,8300.0
2010-10-07 14:30:00,28.13,28.14,28.12,28.12,15300.0,18.9233,18.9301,18.9166,18.9166,15300.0
2010-10-07 14:35:00,28.13,28.14,28.12,28.14,11800.0,18.9233,18.9301,18.9166,18.9301,11800.0
2010-10-07 14:40:00,28.14,28.14,28.13,28.13,18500.0,18.9301,18.9301,18.9233,18.9233,18500.0
2010-10-07 14:45:00,28.13,28.14,28.12,28.13,15600.0,18.9233,18.9301,18.9166,18.9233,15600.0
2010-10-07 14:50:00,28.13,28.14,28.12,28.14,56900.0,18.9233,18.9301,18.9166,18.9301,56900.0
2010-10-07 14:55:00,28.13,28.15,28.13,28.14,108200.0,18.9233,18.9368,18.9233,18.9301,108200.0
2010-10-07 15:00:00,28.14,28.15,28.12,28.13,39500.0,18.9301,18.9368,18.9166,18.9233,39500.0
2010-10-07 15:05:00,28.13,28.14,28.13,28.13,114600.0,18.9233,18.9301,18.9233,18.9233,114600.0
2010-10-07 15:10:00,28.13,28.14,28.12,28.14,19400.0,18.9233,18.9301,18.9166,18.9301,19400.0
2010-10-07 15:15:00,28.14,28.14,28.13,28.13,29000.0,18.9301,18.9301,18.9233,18.9233,29000.0
2010-10-07 15:20:00,28.12,28.14,28.12,28.13,42600.0,18.9166,18.9301,18.9166,18.9233,42600.0
2010-10-07 15:25:00,28.13,28.13,28.11,28.12,41600.0,18.9233,18.9233,18.9099,18.9166,41600.0
2010-10-07 15:30:00,28.11,28.11,28.09,28.1,48900.0,18.9099,18.9099,18.8964,18.9031,48900.0
2010-10-07 15:35:00,28.11,28.13,28.1,28.13,41000.0,18.9099,18.9233,18.9031,18.9233,41000.0
2010-10-07 15:40:00,28.12,28.14,28.12,28.14,24600.0,18.9166,18.9301,18.9166,18.9301,24600.0
2010-10-07 15:45:00,28.14,28.15,28.12,28.12,85700.0,18.9301,18.9368,18.9166,18.9166,85700.0
2010-10-07 15:50:00,28.12,28.13,28.11,28.11,96300.0,18.9166,18.9233,18.9099,18.9099,96300.0
2010-10-07 15:55:00,28.12,28.12,28.1,28.11,614500.0,18.9166,18.9166,18.9031,18.9099,614500.0
2010-10-08 09:30:00,28.13,28.2,28.12,28.15,74100.0,18.9233,18.9704,18.9166,18.9368,74100.0
2010-10-08 09:35:00,28.14,28.17,28.12,28.16,36800.0,18.9301,18.9502,18.9166,18.9435,36800.0
2010-10-08 09:40:00,28.17,28.2,28.16,28.19,34100.0,18.9502,18.9704,18.9435,18.9637,34100.0
2010-10-08 09:45:00,28.18,28.18,28.15,28.15,58300.0,18.957,18.957,18.9368,18.9368,58300.0
2010-10-08 09:50:00,28.16,28.17,28.15,28.15,52400.0,18.9435,18.9502,18.9368,18.9368,52400.0
2010-10-08 09:55:00,28.15,28.17,28.14,28.17,31000.0,18.9368,18.9502,18.9301,18.9502,31000.0
2010-10-08 10:00:00,28.16,28.17,28.15,28.17,50700.0,18.9435,18.9502,18.9368,18.9502,50700.0
2010-10-08 10:05:00,28.17,28.17,28.1,28.1,108800.0,18.9502,18.9502,18.9031,18.9031,108800.0
2010-10-08 10:10:00,28.1,28.12,28.09,28.12,42800.0,18.9031,18.9166,18.8964,18.9166,42800.0
2010-10-08 10:15:00,28.12,28.13,28.11,28.12,25600.0,18.9166,18.9233,18.9099,18.9166,25600.0
2010-10-08 10:20:00,28.12,28.13,28.1,28.1,108700.0,18.9166,18.9233,18.9031,18.9031,108700.0
2010-10-08 10:25:00,28.1,28.11,28.08,28.08,19400.0,18.9031,18.9099,18.8897,18.8897,19400.0
2010-10-08 10:30:00,28.07,28.1,28.07,28.08,44000.0,18.883,18.9031,18.883,18.8897,44000.0
2010-10-08 10:35:00,28.09,28.11,28.08,28.11,22100.0,18.8964,18.9099,18.8897,18.9099,22100.0
2010-10-08 10:40:00,28.11,28.12,28.11,28.11,19000.0,18.9099,18.9166,18.9099,18.9099,19000.0
2010-10-08 10:45:00,28.12,28.12,28.09,28.09,39000.0,18.9166,18.9166,18.8964,18.8964,39000.0
2010-10-08 10:50:00,28.08,28.1,28.08,28.1,12000.0,18.8897,18.9031,18.8897,18.9031,12000.0
2010-10-08 10:55:00,28.1,28.14,28.09,28.13,22800.0,18.9031,18.9301,18.8964,18.9233,22800.0
2010-10-08 11:00:00,28.12,28.14,28.12,28.14,13200.0,18.9166,18.9301,18.9166,18.9301,13200.0
2010-10-08 11:05:00,28.14,28.15,28.12,28.12,32000.0,18.9301,18.9368,18.9166,18.9166,32000.0
2010-10-08 11:10:00,28.12,28.12,28.11,28.12,18700.0,18.9166,18.9166,18.9099,18.9166,18700.0
2010-10-08 11:15:00,28.12,28.13,28.12,28.13,37900.0,18.9166,18.9233,18.9166,18.9233,37900.0
2010-10-08 11:20:00,28.13,28.17,28.12,28.17,23200.0,18.9233,18.9502,18.9166,18.9502,23200.0
2010-10-08 11:25:00,28.17,28.19,28.16,28.18,55600.0,18.9502,18.9637,18.9435,18.957,55600.0
2010-10-08 11:30:00,28.19,28.2,28.18,28.19,13500.0,18.9637,18.9704,18.957,18.9637,13500.0
2010-10-08 11:35:00,28.19,28.19,28.16,28.17,27400.0,18.9637,18.9637,18.9435,18.9502,27400.0
2010-10-08 11:40:00,28.17,28.17,28.16,28.16,21500.0,18.9502,18.9502,18.9435,18.9435,21500.0
2010-10-08 11:45:00,28.16,28.17,28.15,28.16,19700.0,18.9435,18.9502,18.9368,18.9435,19700.0
2010-10-08 11:50:00,28.16,28.18,28.16,28.16,26100.0,18.9435,18.957,18.9435,18.9435,26100.0
2010-10-08 11:55:00,28.16,28.17,28.16,28.16,11500.0,18.9435,18.9502,18.9435,18.9435,11500.0
2010-10-08 12:00:00,28.16,28.17,28.14,28.14,33300.0,18.9435,18.9502,18.9301,18.9301,33300.0
2010-10-08 12:05:00,28.15,28.15,28.14,28.14,10600.0,18.9368,18.9368,18.9301,18.9301,10600.0
2010-10-08 12:10:00,28.15,28.15,28.13,28.13,21800.0,18.9368,18.9368,18.9233,18.9233,21800.0
2010-10-08 12:15:00,28.14,28.14,28.13,28.13,13600.0,18.9301,18.9301,18.9233,18.9233,13600.0
2010-10-08 12:20:00,28.13,28.15,28.13,28.15,40600.0,18.9233,18.9368,18.9233,18.9368,40600.0
2010-10-08 12:25:00,28.14,28.15,28.13,28.14,11900.0,18.9301,18.9368,18.9233,18.9301,11900.0
2010-10-08 12:30:00,28.14,28.14,28.13,28.14,10600.0,18.9301,18.9301,18.9233,18.9301,10600.0
2010-10-08 12:35:00,28.13,28.15,28.13,28.14,51900.0,18.9233,18.9368,18.9233,18.9301,51900.0
2010-10-08 12:40:00,28.15,28.17,28.14,28.16,24600.0,18.9368,18.9502,18.9301,18.9435,24600.0
2010-10-08 12:45:00,28.16,28.17,28.15,28.17,35000.0,18.9435,18.9502,18.9368,18.9502,35000.0
2010-10-08 12:50:00,28.16,28.16,28.15,28.15,23500.0,18.9435,18.9435,18.9368,18.9368,23500.0
2010-10-08 12:55:00,28.16,28.16,28.14,28.14,15900.0,18.9435,18.9435,18.9301,18.9301,15900.0
2010-10-08 13:00:00,28.14,28.15,28.13,28.13,8100.0,18.9301,18.9368,18.9233,18.9233,8100.0
2010-10-08 13:05:00,28.13,28.14,28.12,28.13,11700.0,18.9233,18.9301,18.9166,18.9233,11700.0
2010-10-08 13:10:00,28.12,28.12,28.11,28.12,14500.0,18.9166,18.9166,18.9099,18.9166,14500.0
2010-10-08 13:15:00,28.13,28.14,28.12,28.13,6700.0,18.9233,18.9301,18.9166,18.9233,6700.0
2010-10-08 13:20:00,28.14,28.14,28.11,28.11,8000.0,18.9301,18.9301,18.9099,18.9099,8000.0
2010-10-08 13:25:00,28.12,28.13,28.11,28.12,4900.0,18.9166,18.9233,18.9099,18.9166,4900.0
2010-10-08 13:30:00,28.12,28.13,28.12,28.13,7600.0,18.9166,18.9233,18.9166,18.9233,7600.0
2010-10-08 13:35:00,28.12,28.13,28.12,28.13,38400.0,18.9166,18.9233,18.9166,18.9233,38400.0
2010-10-08 13:40:00,28.12,28.13,28.12,28.12,26000.0,18.9166,18.9233,18.9166,18.9166,26000.0
2010-10-08 13:45:00,28.12,28.13,28.11,28.11,5000.0,18.9166,18.9233,18.9099,18.9099,5000.0
2010-10-08 13:50:00,28.11,28.13,28.11,28.13,11700.0,18.9099,18.9233,18.9099,18.9233,11700.0
2010-10-08 13:55:00,28.13,28.13,28.12,28.13,73100.0,18.9233,18.9233,18.9166,18.9233,73100.0
2010-10-08 14:00:00,28.14,28.14,28.11,28.12,88700.0,18.9301,18.9301,18.9099,18.9166,88700.0
2010-10-08 14:05:00,28.13,28.14,28.12,28.13,16300.0,18.9233,18.9301,18.9166,18.9233,16300.0
2010-10-08 14:10:00,28.14,28.14,28.13,28.13,3900.0,18.9301,18.9301,18.9233,18.9233,3900.0
2010-10-08 14:15:00,28.13,28.14,28.12,28.12,8300.0,18.9233,18.9301,18.9166,18.9166,8300.0
2010-10-08 14:20:00,28.12,28.14,28.12,28.14,80000.0,18.9166,18.9301,18.9166,18.9301,80000.0
2010-10-08 14:25:00,28.14,28.14,28.12,28.14,56700.0,18.9301,18.9301,18.9166,18.9301,56700.0
2010-10-08 14:30:00,28.14,28.15,28.13,28.15,37000.0,18.9301,18.9368,18.9233,18.9368,37000.0
2010-10-08 14:35:00,28.15,28.16,28.14,28.16,121400.0,18.9368,18.9435,18.9301,18.9435,121400.0
2010-10-08 14:40:00,28.16,28.17,28.15,28.17,8700.0,18.9435,18.9502,18.9368,18.9502,8700.0
2010-10-08 14:45:00,28.17,28.17,28.16,28.17,11800.0,18.9502,18.9502,18.9435,18.9502,11800.0
2010-10-08 14:50:00,28.17,28.17,28.15,28.15,99000.0,18.9502,18.9502,18.9368,18.9368,99000.0
2010-10-08 14:55:00,28.14,28.15,28.14,28.15,93700.0,18.9301,18.9368,18.9301,18.9368,93700.0
2010-10-08 15:00:00,28.14,28.16,28.14,28.16,12900.0,18.9301,18.9435,18.9301,18.9435,12900.0
2010-10-08 15:05:00,28.16,28.17,28.15,28.17,18500.0,18.9435,18.9502,18.9368,18.9502,18500.0
2010-10-08 15:10:00,28.17,28.19,28.17,28.17,29000.0,18.9502,18.9637,18.9502,18.9502,29000.0
2010-10-08 15:15:00,28.17,28.18,28.17,28.17,7200.0,18.9502,18.957,18.9502,18.9502,7200.0
2010-10-08 15:20:00,28.17,28.18,28.16,28.16,71800.0,18.9502,18.957,18.9435,18.9435,71800.0
2010-10-08 15:25:00,28.16,28.17,28.16,28.17,87600.0,18.9435,18.9502,18.9435,18.9502,87600.0
2010-10-08 15:30:00,28.17,28.2,28.16,28.19,140800.0,18.9502,18.9704,18.9435,18.9637,140800.0
2010-10-08 15:35:00,28.2,28.22,28.19,28.21,103200.0,18.9704,18.9839,18.9637,18.9771,103200.0
2010-10-08 15:40:00,28.2,28.24,28.2,28.24,166200.0,18.9704,18.9973,18.9704,18.9973,166200.0
2010-10-08 15:45:00,28.24,28.24,28.22,28.23,316900.0,18.9973,18.9973,18.9839,18.9906,316900.0
2010-10-08 15:50:00,28.23,28.24,28.23,28.24,476900.0,18.9906,18.9973,18.9906,18.9973,476900.0
2010-10-08 15:55:00,28.24,28.24,28.19,28.19,402700.0,18.9973,18.9973,18.9637,18.9637,402700.0
2010-10-11 09:30:00,28.21,28.24,28.18,28.19,117400.0,18.9771,18.9973,18.957,18.9637,117400.0
2010-10-11 09:35:00,28.18,28.18,28.17,28.18,41400.0,18.957,18.957,18.9502,18.957,41400.0
2010-10-11 09:40:00,28.18,28.18,28.17,28.17,33200.0,18.957,18.957,18.9502,18.9502,33200.0
2010-10-11 09:45:00,28.18,28.18,28.15,28.16,113400.0,18.957,18.957,18.9368,18.9435,113400.0
2010-10-11 09:50:00,28.16,28.17,28.15,28.17,71100.0,18.9435,18.9502,18.9368,18.9502,71100.0
2010-10-11 09:55:00,28.16,28.17,28.15,28.17,61600.0,18.9435,18.9502,18.9368,18.9502,61600.0
2010-10-11 10:00:00,28.16,28.18,28.16,28.18,27400.0,18.9435,18.957,18.9435,18.957,27400.0
2010-10-11 10:05:00,28.18,28.19,28.17,28.18,45300.0,18.957,18.9637,18.9502,18.957,45300.0
2010-10-11 10:10:00,28.18,28.18,28.16,28.17,16700.0,18.957,18.957,18.9435,18.9502,16700.0
2010-10-11 10:15:00,28.17,28.18,28.17,28.18,22500.0,18.9502,18.957,18.9502,18.957,22500.0
2010-10-11 10:20:00,28.18,28.2,28.18,28.19,26400.0,18.957,18.9704,18.957,18.9637,26400.0
2010-10-11 10:25:00,28.19,28.2,28.18,28.19,4400.0,18.9637,18.9704,18.957,18.9637,4400.0
2010-10-11 10:30:00,28.2,28.21,28.19,28.2,47200.0,18.9704,18.9771,18.9637,18.9704,47200.0
2010-10-11 10:35:00,28.21,28.21,28.19,28.2,41600.0,18.9771,18.9771,18.9637,18.9704,41600.0
2010-10-11 10:40:00,28.19,28.21,28.19,28.2,6000.0,18.9637,18.9771,18.9637,18.9704,6000.0
2010-10-11 10:45:00,28.19,28.21,28.18,28.2,41900.0,18.9637,18.9771,18.957,18.9704,41900.0
2010-10-11 10:50:00,28.19,28.21,28.19,28.21,73000.0,18.9637,18.9771,18.9637,18.9771,73000.0
2010-10-11 10:55:00,28.21,28.21,28.2,28.21,15200.0,18.9771,18.9771,18.9704,18.9771,15200.0
2010-10-11 11:00:00,28.2,28.22,28.2,28.21,36000.0,18.9704,18.9839,18.9704,18.9771,36000.0
2010-10-11 11:05:00,28.2,28.21,28.19,28.2,13500.0,18.9704,18.9771,18.9637,18.9704,13500.0
2010-10-11 11:10:00,28.2,28.22,28.2,28.21,43900.0,18.9704,18.9839,18.9704,18.9771,43900.0
2010-10-11 11:15:00,28.21,28.21,28.2,28.21,16600.0,18.9771,18.9771,18.9704,18.9771,16600.0
2010-10-11 11:20:00,28.2,28.21,28.2,28.21,19300.0,18.9704,18.9771,18.9704,18.9771,19300.0
2010-10-11 11:25:00,28.21,28.22,28.21,28.21,15400.0,18.9771,18.9839,18.9771,18.9771,15400.0
2010-10-11 11:30:00,28.21,28.22,28.21,28.21,121100.0,18.9771,18.9839,18.9771,18.9771,121100.0
2010-10-11 11:35:00,28.21,28.23,28.21,28.23,19400.0,18.9771,18.9906,18.9771,18.9906,19400.0
2010-10-11 11:40:00,28.23,28.23,28.22,28.23,32500.0,18.9906,18.9906,18.9839,18.9906,32500.0
2010-10-11 11:45:00,28.22,28.23,28.22,28.23,14500.0,18.9839,18.9906,18.9839,18.9906,14500.0
2010-10-11 11:50:00,28.23,28.24,28.22,28.24,19000.0,18.9906,18.9973,18.9839,18.9973,19000.0
2010-10-11 11:55:00,28.24,28.24,28.22,28.22,64200.0,18.9973,18.9973,18.9839,18.9839,64200.0
2010-10-11 12:00:00,28.22,28.23,28.21,28.22,21500.0,18.9839,18.9906,18.9771,18.9839,21500.0
2010-10-11 12:05:00,28.23,28.23,28.22,28.23,19700.0,18.9906,18.9906,18.9839,18.9906,19700.0
2010-10-11 12:10:00,28.23,28.23,28.22,28.23,20000.0,18.9906,18.9906,18.9839,18.9906,20000.0
2010-10-11 12:15:00,28.23,28.24,28.22,28.23,27600.0,18.9906,18.9973,18.9839,18.9906,27600.0
2010-10-11 12:20:00,28.24,28.24,28.23,28.24,8700.0,18.9973,18.9973,18.9906,18.9973,8700.0
2010-10-11 12:25:00,28.24,28.24,28.23,28.24,5000.0,18.9973,18.9973,18.9906,18.9973,5000.0
2010-10-11 12:30:00,28.24,28.24,28.23,28.23,132400.0,18.9973,18.9973,18.9906,18.9906,132400.0
2010-10-11 12:35:00,28.23,28.24,28.23,28.24,48600.0,18.9906,18.9973,18.9906,18.9973,48600.0
2010-10-11 12:40:00,28.24,28.25,28.24,28.24,23900.0,18.9973,19.0041,18.9973,18.9973,23900.0
2010-10-11 12:45:00,28.24,28.24,28.23,28.23,25100.0,18.9973,18.9973,18.9906,18.9906,25100.0
2010-10-11 12:50:00,28.23,28.24,28.21,28.21,49200.0,18.9906,18.9973,18.9771,18.9771,49200.0
2010-10-11 12:55:00,28.21,28.22,28.21,28.22,11400.0,18.9771,18.9839,18.9771,18.9839,11400.0
2010-10-11 13:00:00,28.21,28.22,28.21,28.22,10800.0,18.9771,18.9839,18.9771,18.9839,10800.0
2010-10-11 13:05:00,28.22,28.22,28.21,28.21,10200.0,18.9839,18.9839,18.9771,18.9771,10200.0
2010-10-11 13:10:00,28.22,28.23,28.21,28.23,24300.0,18.9839,18.9906,18.9771,18.9906,24300.0
2010-10-11 13:15:00,28.22,28.23,28.22,28.22,12900.0,18.9839,18.9906,18.9839,18.9839,12900.0
2010-10-11 13:20:00,28.22,28.23,28.22,28.23,111000.0,18.9839,18.9906,18.9839,18.9906,111000.0
2010-10-11 13:25:00,28.22,28.23,28.22,28.22,17600.0,18.9839,18.9906,18.9839,18.9839,17600.0
2010-10-11 13:30:00,28.23,28.23,28.22,28.23,12600.0,18.9906,18.9906,18.9839,18.9906,12600.0
2010-10-11 13:35:00,28.23,28.24,28.22,28.23,27100.0,18.9906,18.9973,18.9839,18.9906,27100.0
2010-10-11 13:40:00,28.24,28.24,28.23,28.24,8200.0,18.9973,18.9973,18.9906,18.9973,8200.0
2010-10-11 13:45:00,28.23,28.24,28.22,28.23,12700.0,18.9906,18.9973,18.9839,18.9906,12700.0
2010-10-11 13:50:00,28.23,28.24,28.22,28.23,5800.0,18.9906,18.9973,18.9839,18.9906,5800.0
2010-10-11 13:55:00,28.24,28.24,28.22,28.24,27900.0,18.9973,18.9973,18.9839,18.9973,27900.0
2010-10-11 14:00:00,28.24,28.24,28.22,28.22,20100.0,18.9973,18.9973,18.9839,18.9839,20100.0
2010-10-11 14:05:00,28.22,28.23,28.21,28.22,50000.0,18.9839,18.9906,18.9771,18.9839,50000.0
2010-10-11 14:10:00,28.22,28.23,28.21,28.22,22200.0,18.9839,18.9906,18.9771,18.9839,22200.0
2010-10-11 14:15:00,28.22,28.23,28.21,28.23,2400.0,18.9839,18.9906,18.9771,18.9906,2400.0
2010-10-11 14:20:00,28.23,28.24,28.23,28.23,225800.0,18.9906,18.9973,18.9906,18.9906,225800.0
2010-10-11 14:25:00,28.23,28.23,28.22,28.23,500.0,18.9906,18.9906,18.9839,18.9906,500.0
2010-10-11 14:30:00,28.23,28.23,28.22,28.23,8800.0,18.9906,18.9906,18.9839,18.9906,8800.0
2010-10-11 14:35:00,28.23,28.24,28.22,28.24,5000.0,18.9906,18.9973,18.9839,18.9973,5000.0
2010-10-11 14:40:00,28.24,28.24,28.23,28.23,38900.0,18.9973,18.9973,18.9906,18.9906,38900.0
2010-10-11 14:45:00,28.23,28.23,28.22,28.22,10600.0,18.9906,18.9906,18.9839,18.9839,10600.0
2010-10-11 14:50:00,28.23,28.23,28.21,28.22,22200.0,18.9906,18.9906,18.9771,18.9839,22200.0
2010-10-11 14:55:00,28.22,28.23,28.21,28.22,30000.0,18.9839,18.9906,18.9771,18.9839,30000.0
2010-10-11 15:00:00,28.22,28.23,28.21,28.22,16700.0,18.9839,18.9906,18.9771,18.9839,16700.0
2010-10-11 15:05:00,28.21,28.22,28.21,28.22,3300.0,18.9771,18.9839,18.9771,18.9839,3300.0
2010-10-11 15:10:00,28.22,28.22,28.2,28.21,26700.0,18.9839,18.9839,18.9704,18.9771,26700.0
2010-10-11 15:15:00,28.21,28.21,28.2,28.21,7800.0,18.9771,18.9771,18.9704,18.9771,7800.0
2010-10-11 15:20:00,28.21,28.21,28.2,28.2,25300.0,18.9771,18.9771,18.9704,18.9704,25300.0
2010-10-11 15:25:00,28.19,28.2,28.19,28.2,9900.0,18.9637,18.9704,18.9637,18.9704,9900.0
2010-10-11 15:30:00,28.2,28.2,28.18,28.18,61700.0,18.9704,18.9704,18.957,18.957,61700.0
2010-10-11 15:35:00,28.18,28.19,28.17,28.17,38800.0,18.957,18.9637,18.9502,18.9502,38800.0
2010-10-11 15:40:00,28.16,28.18,28.15,28.18,27800.0,18.9435,18.957,18.9368,18.957,27800.0
2010-10-11 15:45:00,28.17,28.2,28.17,28.2,40200.0,18.9502,18.9704,18.9502,18.9704,40200.0
2010-10-11 15:50:00,28.2,28.21,28.19,28.2,24100.0,18.9704,18.9771,18.9637,18.9704,24100.0
2010-10-11 15:55:00,28.21,28.23,28.2,28.23,325500.0,18.9771,18.9906,18.9704,18.9906,325500.0
2010-10-12 09:30:00,28.18,28.2,28.16,28.2,83500.0,18.957,18.9704,18.9435,18.9704,83500.0
2010-10-12 09:35:00,28.21,28.23,28.18,28.19,101200.0,18.9771,18.9906,18.957,18.9637,101200.0
2010-10-12 09:40:00,28.18,28.19,28.17,28.18,34900.0,18.957,18.9637,18.9502,18.957,34900.0
2010-10-12 09:45:00,28.17,28.17,28.14,28.15,51900.0,18.9502,18.9502,18.9301,18.9368,51900.0
2010-10-12 09:50:00,28.15,28.18,28.14,28.17,133500.0,18.9368,18.957,18.9301,18.9502,133500.0
2010-10-12 09:55:00,28.17,28.19,28.15,28.16,68500.0,18.9502,18.9637,18.9368,18.9435,68500.0
2010-10-12 10:00:00,28.15,28.17,28.14,28.16,119100.0,18.9368,18.9502,18.9301,18.9435,119100.0
2010-10-12 10:05:00,28.16,28.17,28.15,28.16,90400.0,18.9435,18.9502,18.9368,18.9435,90400.0
2010-10-12 10:10:00,28.16,28.18,28.15,28.16,63500.0,18.9435,18.957,18.9368,18.9435,63500.0
2010-10-12 10:15:00,28.17,28.17,28.15,28.15,58300.0,18.9502,18.9502,18.9368,18.9368,58300.0
2010-10-12 10:20:00,28.16,28.16,28.14,28.14,162800.0,18.9435,18.9435,18.9301,18.9301,162800.0
2010-10-12 10:25:00,28.14,28.15,28.14,28.14,49300.0,18.9301,18.9368,18.9301,18.9301,49300.0
2010-10-12 10:30:00,28.15,28.17,28.14,28.16,60800.0,18.9368,18.9502,18.9301,18.9435,60800.0
2010-10-12 10:35:00,28.16,28.17,28.16,28.17,50000.0,18.9435,18.9502,18.9435,18.9502,50000.0
2010-10-12 10:40:00,28.17,28.22,28.17,28.2,87000.0,18.9502,18.9839,18.9502,18.9704,87000.0
2010-10-12 10:45:00,28.21,28.22,28.2,28.2,45200.0,18.9771,18.9839,18.9704,18.9704,45200.0
2010-10-12 10:50:00,28.2,28.21,28.2,28.2,54900.0,18.9704,18.9771,18.9704,18.9704,54900.0
2010-10-12 10:55:00,28.2,28.21,28.18,28.18,48500.0,18.9704,18.9771,18.957,18.957,48500.0
2010-10-12 11:00:00,28.19,28.2,28.18,28.2,24900.0,18.9637,18.9704,18.957,18.9704,24900.0
2010-10-12 11:05:00,28.21,28.21,28.2,28.21,41100.0,18.9771,18.9771,18.9704,18.9771,41100.0
2010-10-12 11:10:00,28.21,28.21,28.19,28.21,89400.0,18.9771,18.9771,18.9637,18.9771,89400.0
2010-10-12 11:15:00,28.21,28.22,28.21,28.21,33600.0,18.9771,18.9839,18.9771,18.9771,33600.0
2010-10-12 11:20:00,28.21,28.21,28.2,28.21,68900.0,18.9771,18.9771,18.9704,18.9771,68900.0
2010-10-12 11:25:00,28.21,28.23,28.21,28.23,54200.0,18.9771,18.9906,18.9771,18.9906,54200.0
2010-10-12 11:30:00,28.22,28.23,28.21,28.22,54900.0,18.9839,18.9906,18.9771,18.9839,54900.0
2010-10-12 11:35:00,28.22,28.22,28.21,28.22,38400.0,18.9839,18.9839,18.9771,18.9839,38400.0
2010-10-12 11:40:00,28.21,28.22,28.2,28.2,23200.0,18.9771,18.9839,18.9704,18.9704,23200.0
2010-10-12 11:45:00,28.21,28.21,28.19,28.2,34200.0,18.9771,18.9771,18.9637,18.9704,34200.0
2010-10-12 11:50:00,28.19,28.19,28.18,28.18,30100.0,18.9637,18.9637,18.957,18.957,30100.0
2010-10-12 11:55:00,28.18,28.2,28.18,28.18,55600.0,18.957,18.9704,18.957,18.957,55600.0
2010-10-12 12:00:00,28.19,28.2,28.18,28.18,27100.0,18.9637,18.9704,18.957,18.957,27100.0
2010-10-12 12:05:00,28.19,28.2,28.18,28.2,66300.0,18.9637,18.9704,18.957,18.9704,66300.0
2010-10-12 12:10:00,28.2,28.2,28.19,28.19,46200.0,18.9704,18.9704,18.9637,18.9637,46200.0
2010-10-12 12:15:00,28.19,28.2,28.19,28.19,15200.0,18.9637,18.9704,18.9637,18.9637,15200.0
2010-10-12 12:20:00,28.19,28.2,28.17,28.18,75900.0,18.9637,18.9704,18.9502,18.957,75900.0
2010-10-12 12:25:00,28.18,28.18,28.17,28.17,16500.0,18.957,18.957,18.9502,18.9502,16500.0
2010-10-12 12:30:00,28.18,28.18,28.16,28.17,42200.0,18.957,18.957,18.9435,18.9502,42200.0
2010-10-12 12:35:00,28.16,28.17,28.16,28.16,11700.0,18.9435,18.9502,18.9435,18.9435,11700.0
2010-10-12 12:40:00,28.16,28.18,28.16,28.17,29200.0,18.9435,18.957,18.9435,18.9502,29200.0
2010-10-12 12:45:00,28.17,28.18,28.16,28.17,27800.0,18.9502,18.957,18.9435,18.9502,27800.0
2010-10-12 12:50:00,28.17,28.17,28.16,28.17,30100.0,18.9502,18.9502,18.9435,18.9502,30100.0
2010-10-12 12:55:00,28.17,28.17,28.16,28.17,19300.0,18.9502,18.9502,18.9435,18.9502,19300.0
2010-10-12 13:00:00,28.17,28.18,28.16,28.18,139900.0,18.9502,18.957,18.9435,18.957,139900.0
2010-10-12 13:05:00,28.18,28.18,28.17,28.18,18200.0,18.957,18.957,18.9502,18.957,18200.0
2010-10-12 13:10:00,28.17,28.18,28.16,28.17,54400.0,18.9502,18.957,18.9435,18.9502,54400.0
2010-10-12 13:15:00,28.17,28.18,28.16,28.18,14200.0,18.9502,18.957,18.9435,18.957,14200.0
2010-10-12 13:20:00,28.18,28.18,28.17,28.18,23900.0,18.957,18.957,18.9502,18.957,23900.0
2010-10-12 13:25:00,28.18,28.19,28.18,28.19,18700.0,18.957,18.9637,18.957,18.9637,18700.0
2010-10-12 13:30:00,28.19,28.19,28.17,28.18,66800.0,18.9637,18.9637,18.9502,18.957,66800.0
2010-10-12 13:35:00,28.18,28.18,28.17,28.18,25100.0,18.957,18.957,18.9502,18.957,25100.0
2010-10-12 13:40:00,28.18,28.18,28.17,28.18,23500.0,18.957,18.957,18.9502,18.957,23500.0
2010-10-12 13:45:00,28.18,28.2,28.18,28.2,20100.0,18.957,18.9704,18.957,18.9704,20100.0
2010-10-12 13:50:00,28.2,28.2,28.19,28.2,17300.0,18.9704,18.9704,18.9637,18.9704,17300.0
2010-10-12 13:55:00,28.2,28.2,28.19,28.19,43200.0,18.9704,18.9704,18.9637,18.9637,43200.0
2010-10-12 14:00:00,28.19,28.23,28.17,28.22,312000.0,18.9637,18.9906,18.9502,18.9839,312000.0
2010-10-12 14:05:00,28.23,28.23,28.2,28.22,62600.0,18.9906,18.9906,18.9704,18.9839,62600.0
2010-10-12 14:10:00,28.22,28.28,28.22,28.27,70700.0,18.9839,19.0242,18.9839,19.0175,70700.0
2010-10-12 14:15:00,28.28,28.29,28.27,28.29,59100.0,19.0242,19.031,19.0175,19.031,59100.0
2010-10-12 14:20:00,28.28,28.28,28.26,28.27,56600.0,19.0242,19.0242,19.0108,19.0175,56600.0
2010-10-12 14:25:00,28.26,28.28,28.26,28.27,48500.0,19.0108,19.0242,19.0108,19.0175,48500.0
2010-10-12 14:30:00,28.27,28.27,28.23,28.24,108600.0,19.0175,19.0175,18.9906,18.9973,108600.0
2010-10-12 14:35:00,28.24,28.25,28.24,28.25,30100.0,18.9973,19.0041,18.9973,19.0041,30100.0
2010-10-12 14:40:00,28.25,28.28,28.25,28.28,26200.0,19.0041,19.0242,19.0041,19.0242,26200.0
2010-10-12 14:45:00,28.28,28.29,28.27,28.29,65000.0,19.0242,19.031,19.0175,19.031,65000.0
2010-10-12 14:50:00,28.29,28.3,28.28,28.3,51700.0,19.031,19.0377,19.0242,19.0377,51700.0
2010-10-12 14:55:00,28.3,28.3,28.28,28.3,45200.0,19.0377,19.0377,19.0242,19.0377,45200.0
2010-10-12 15:00:00,28.3,28.3,28.27,28.27,70100.0,19.0377,19.0377,19.0175,19.0175,70100.0
2010-10-12 15:05:00,28.27,28.29,28.27,28.29,38100.0,19.0175,19.031,19.0175,19.031,38100.0
2010-10-12 15:10:00,28.29,28.3,28.28,28.29,20500.0,19.031,19.0377,19.0242,19.031,20500.0
2010-10-12 15:15:00,28.29,28.31,28.29,28.3,44900.0,19.031,19.0444,19.031,19.0377,44900.0
2010-10-12 15:20:00,28.29,28.34,28.29,28.33,25900.0,19.031,19.0646,19.031,19.0579,25900.0
2010-10-12 15:25:00,28.34,28.36,28.33,28.35,250800.0,19.0646,19.0781,19.0579,19.0713,250800.0
2010-10-12 15:30:00,28.37,28.37,28.34,28.34,68200.0,19.0848,19.0848,19.0646,19.0646,68200.0
2010-10-12 15:35:00,28.34,28.35,28.32,28.33,65500.0,19.0646,19.0713,19.0511,19.0579,65500.0
2010-10-12 15:40:00,28.33,28.33,28.31,28.32,148300.0,19.0579,19.0579,19.0444,19.0511,148300.0
2010-10-12 15:45:00,28.32,28.33,28.31,28.33,132500.0,19.0511,19.0579,19.0444,19.0579,132500.0
2010-10-12 15:50:00,28.33,28.34,28.31,28.32,298700.0,19.0579,19.0646,19.0444,19.0511,298700.0
2010-10-12 15:55:00,28.32,28.32,28.27,28.27,561400.0,19.0511,19.0511,19.0175,19.0175,561400.0
2010-10-13 09:30:00,28.43,28.5,28.35,28.39,108900.0,19.1251,19.1722,19.0713,19.0982,108900.0
2010-10-13 09:35:00,28.4,28.4,28.37,28.38,98900.0,19.105,19.105,19.0848,19.0915,98900.0
2010-10-13 09:40:00,28.39,28.43,28.38,28.41,75700.0,19.0982,19.1251,19.0915,19.1117,75700.0
2010-10-13 09:45:00,28.41,28.43,28.41,28.43,38800.0,19.1117,19.1251,19.1117,19.1251,38800.0
2010-10-13 09:50:00,28.43,28.46,28.42,28.46,61800.0,19.1251,19.1453,19.1184,19.1453,61800.0
2010-10-13 09:55:00,28.45,28.46,28.44,28.45,112900.0,19.1386,19.1453,19.1319,19.1386,112900.0
2010-10-13 10:00:00,28.46,28.49,28.45,28.48,60700.0,19.1453,19.1655,19.1386,19.1588,60700.0
2010-10-13 10:05:00,28.49,28.49,28.47,28.48,44800.0,19.1655,19.1655,19.1521,19.1588,44800.0
2010-10-13 10:10:00,28.47,28.48,28.47,28.48,21300.0,19.1521,19.1588,19.1521,19.1588,21300.0
2010-10-13 10:15:00,28.48,28.49,28.47,28.47,24900.0,19.1588,19.1655,19.1521,19.1521,24900.0
2010-10-13 10:20:00,28.46,28.47,28.45,28.47,72100.0,19.1453,19.1521,19.1386,19.1521,72100.0
2010-10-13 10:25:00,28.48,28.49,28.48,28.48,37900.0,19.1588,19.1655,19.1588,19.1588,37900.0
2010-10-13 10:30:00,28.48,28.48,28.46,28.48,101200.0,19.1588,19.1588,19.1453,19.1588,101200.0
2010-10-13 10:35:00,28.48,28.5,28.48,28.48,215000.0,19.1588,19.1722,19.1588,19.1588,215000.0
2010-10-13 10:40:00,28.49,28.49,28.46,28.48,35400.0,19.1655,19.1655,19.1453,19.1588,35400.0
2010-10-13 10:45:00,28.48,28.49,28.48,28.48,100600.0,19.1588,19.1655,19.1588,19.1588,100600.0
2010-10-13 10:50:00,28.48,28.5,28.48,28.49,60900.0,19.1588,19.1722,19.1588,19.1655,60900.0
2010-10-13 10:55:00,28.49,28.51,28.47,28.5,91700.0,19.1655,19.179,19.1521,19.1722,91700.0
2010-10-13 11:00:00,28.51,28.51,28.49,28.5,15200.0,19.179,19.179,19.1655,19.1722,15200.0
2010-10-13 11:05:00,28.5,28.55,28.5,28.53,67200.0,19.1722,19.2059,19.1722,19.1924,67200.0
2010-10-13 11:10:00,28.53,28.54,28.52,28.53,128000.0,19.1924,19.1991,19.1857,19.1924,128000.0
2010-10-13 11:15:00,28.52,28.53,28.51,28.51,367500.0,19.1857,19.1924,19.179,19.179,367500.0
2010-10-13 11:20:00,28.51,28.52,28.51,28.51,63900.0,19.179,19.1857,19.179,19.179,63900.0
2010-10-13 11:25:00,28.5,28.5,28.49,28.5,14800.0,19.1722,19.1722,19.1655,19.1722,14800.0
2010-10-13 11:30:00,28.5,28.52,28.5,28.5,29500.0,19.1722,19.1857,19.1722,19.1722,29500.0
2010-10-13 11:35:00,28.5,28.51,28.48,28.48,44800.0,19.1722,19.179,19.1588,19.1588,44800.0
2010-10-13 11:40:00,28.48,28.49,28.47,28.49,11700.0,19.1588,19.1655,19.1521,19.1655,11700.0
2010-10-13 11:45:00,28.48,28.52,28.48,28.52,174700.0,19.1588,19.1857,19.1588,19.1857,174700.0
2010-10-13 11:50:00,28.52,28.53,28.51,28.52,32700.0,19.1857,19.1924,19.179,19.1857,32700.0
2010-10-13 11:55:00,28.52,28.54,28.52,28.53,38300.0,19.1857,19.1991,19.1857,19.1924,38300.0
2010-10-13 12:00:00,28.53,28.54,28.52,28.54,17200.0,19.1924,19.1991,19.1857,19.1991,17200.0
2010-10-13 12:05:00,28.54,28.55,28.54,28.55,29800.0,19.1991,19.2059,19.1991,19.2059,29800.0
2010-10-13 12:10:00,28.55,28.56,28.55,28.56,77300.0,19.2059,19.2126,19.2059,19.2126,77300.0
2010-10-13 12:15:00,28.56,28.57,28.55,28.57,31800.0,19.2126,19.2193,19.2059,19.2193,31800.0
2010-10-13 12:20:00,28.57,28.59,28.56,28.59,36200.0,19.2193,19.2328,19.2126,19.2328,36200.0
2010-10-13 12:25:00,28.58,28.59,28.58,28.59,68800.0,19.226,19.2328,19.226,19.2328,68800.0
2010-10-13 12:30:00,28.59,28.59,28.58,28.59,13600.0,19.2328,19.2328,19.226,19.2328,13600.0
2010-10-13 12:35:00,28.58,28.6,28.58,28.6,180700.0,19.226,19.2395,19.226,19.2395,180700.0
2010-10-13 12:40:00,28.6,28.6,28.59,28.6,20900.0,19.2395,19.2395,19.2328,19.2395,20900.0
2010-10-13 12:45:00,28.59,28.6,28.58,28.58,84900.0,19.2328,19.2395,19.226,19.226,84900.0
2010-10-13 12:50:00,28.58,28.59,28.57,28.58,88500.0,19.226,19.2328,19.2193,19.226,88500.0
2010-10-13 12:55:00,28.58,28.58,28.57,28.58,16500.0,19.226,19.226,19.2193,19.226,16500.0
2010-10-13 13:00:00,28.58,28.58,28.57,28.58,202900.0,19.226,19.226,19.2193,19.226,202900.0
2010-10-13 13:05:00,28.58,28.59,28.57,28.58,161100.0,19.226,19.2328,19.2193,19.226,161100.0
2010-10-13 13:10:00,28.58,28.58,28.57,28.58,39000.0,19.226,19.226,19.2193,19.226,39000.0
2010-10-13 13:15:00,28.59,28.61,28.59,28.61,308300.0,19.2328,19.2462,19.2328,19.2462,308300.0
2010-10-13 13:20:00,28.6,28.61,28.6,28.61,60600.0,19.2395,19.2462,19.2395,19.2462,60600.0
2010-10-13 13:25:00,28.61,28.62,28.6,28.6,33000.0,19.2462,19.253,19.2395,19.2395,33000.0
2010-10-13 13:30:00,28.61,28.63,28.6,28.63,36600.0,19.2462,19.2597,19.2395,19.2597,36600.0
2010-10-13 13:35:00,28.63,28.65,28.62,28.64,41700.0,19.2597,19.2731,19.253,19.2664,41700.0
2010-10-13 13:40:00,28.64,28.64,28.63,28.63,113500.0,19.2664,19.2664,19.2597,19.2597,113500.0
2010-10-13 13:45:00,28.63,28.63,28.61,28.62,42000.0,19.2597,19.2597,19.2462,19.253,42000.0
2010-10-13 13:50:00,28.62,28.63,28.62,28.62,143500.0,19.253,19.2597,19.253,19.253,143500.0
2010-10-13 13:55:00,28.63,28.63,28.62,28.63,14700.0,19.2597,19.2597,19.253,19.2597,14700.0
2010-10-13 14:00:00,28.63,28.65,28.62,28.64,93200.0,19.2597,19.2731,19.253,19.2664,93200.0
2010-10-13 14:05:00,28.64,28.64,28.63,28.64,17400.0,19.2664,19.2664,19.2597,19.2664,17400.0
2010-10-13 14:10:00,28.64,28.67,28.64,28.67,105800.0,19.2664,19.2866,19.2664,19.2866,105800.0
2010-10-13 14:15:00,28.67,28.67,28.65,28.65,43300.0,19.2866,19.2866,19.2731,19.2731,43300.0
2010-10-13 14:20:00,28.65,28.65,28.62,28.64,81600.0,19.2731,19.2731,19.253,19.2664,81600.0
2010-10-13 14:25:00,28.64,28.64,28.62,28.62,78700.0,19.2664,19.2664,19.253,19.253,78700.0
2010-10-13 14:30:00,28.62,28.63,28.62,28.63,33600.0,19.253,19.2597,19.253,19.2597,33600.0
2010-10-13 14:35:00,28.63,28.65,28.63,28.63,63900.0,19.2597,19.2731,19.2597,19.2597,63900.0
2010-10-13 14:40:00,28.63,28.64,28.62,28.63,52900.0,19.2597,19.2664,19.253,19.2597,52900.0
2010-10-13 14:45:00,28.63,28.63,28.61,28.61,65600.0,19.2597,19.2597,19.2462,19.2462,65600.0
2010-10-13 14:50:00,28.61,28.62,28.61,28.61,45900.0,19.2462,19.253,19.2462,19.2462,45900.0
2010-10-13 14:55:00,28.61,28.62,28.6,28.6,47200.0,19.2462,19.253,19.2395,19.2395,47200.0
2010-10-13 15:00:00,28.61,28.62,28.58,28.59,208000.0,19.2462,19.253,19.226,19.2328,208000.0
2010-10-13 15:05:00,28.59,28.61,28.58,28.59,59300.0,19.2328,19.2462,19.226,19.2328,59300.0
2010-10-13 15:10:00,28.6,28.6,28.57,28.59,171000.0,19.2395,19.2395,19.2193,19.2328,171000.0
2010-10-13 15:15:00,28.58,28.6,28.57,28.6,76600.0,19.226,19.2395,19.2193,19.2395,76600.0
2010-10-13 15:20:00,28.6,28.62,28.59,28.62,67300.0,19.2395,19.253,19.2328,19.253,67300.0
2010-10-13 15:25:00,28.62,28.62,28.57,28.57,125400.0,19.253,19.253,19.2193,19.2193,125400.0
2010-10-13 15:30:00,28.57,28.59,28.56,28.58,37300.0,19.2193,19.2328,19.2126,19.226,37300.0
2010-10-13 15:35:00,28.59,28.61,28.57,28.57,237900.0,19.2328,19.2462,19.2193,19.2193,237900.0
2010-10-13 15:40:00,28.57,28.6,28.57,28.6,112300.0,19.2193,19.2395,19.2193,19.2395,112300.0
2010-10-13 15:45:00,28.59,28.59,28.55,28.55,137800.0,19.2328,19.2328,19.2059,19.2059,137800.0
2010-10-13 15:50:00,28.55,28.57,28.53,28.53,263900.0,19.2059,19.2193,19.1924,19.1924,263900.0
2010-10-13 15:55:00,28.54,28.55,28.52,28.53,790400.0,19.1991,19.2059,19.1857,19.1924,790400.0
2010-10-14 09:30:00,28.57,28.6,28.54,28.58,91700.0,19.2193,19.2395,19.1991,19.226,91700.0
2010-10-14 09:35:00,28.57,28.6,28.57,28.59,190100.0,19.2193,19.2395,19.2193,19.2328,190100.0
2010-10-14 09:40:00,28.59,28.62,28.59,28.6,68300.0,19.2328,19.253,19.2328,19.2395,68300.0
2010-10-14 09:45:00,28.6,28.61,28.58,28.58,69900.0,19.2395,19.2462,19.226,19.226,69900.0
2010-10-14 09:50:00,28.59,28.61,28.58,28.61,24800.0,19.2328,19.2462,19.226,19.2462,24800.0
2010-10-14 09:55:00,28.6,28.6,28.54,28.54,62300.0,19.2395,19.2395,19.1991,19.1991,62300.0
2010-10-14 10:00:00,28.53,28.56,28.53,28.56,73600.0,19.1924,19.2126,19.1924,19.2126,73600.0
2010-10-14 10:05:00,28.56,28.59,28.56,28.57,52300.0,19.2126,19.2328,19.2126,19.2193,52300.0
2010-10-14 10:10:00,28.56,28.57,28.55,28.55,40400.0,19.2126,19.2193,19.2059,19.2059,40400.0
2010-10-14 10:15:00,28.54,28.59,28.54,28.58,34700.0,19.1991,19.2328,19.1991,19.226,34700.0
2010-10-14 10:20:00,28.58,28.61,28.58,28.6,15500.0,19.226,19.2462,19.226,19.2395,15500.0
2010-10-14 10:25:00,28.6,28.61,28.59,28.59,4100.0,19.2395,19.2462,19.2328,19.2328,4100.0
2010-10-14 10:30:00,28.6,28.6,28.58,28.59,19100.0,19.2395,19.2395,19.226,19.2328,19100.0
2010-10-14 10:35:00,28.6,28.61,28.59,28.59,42700.0,19.2395,19.2462,19.2328,19.2328,42700.0
2010-10-14 10:40:00,28.59,28.6,28.59,28.6,34600.0,19.2328,19.2395,19.2328,19.2395,34600.0
2010-10-14 10:45:00,28.6,28.62,28.59,28.61,18800.0,19.2395,19.253,19.2328,19.2462,18800.0
2010-10-14 10:50:00,28.61,28.62,28.6,28.6,26100.0,19.2462,19.253,19.2395,19.2395,26100.0
2010-10-14 10:55:00,28.61,28.61,28.59,28.6,80100.0,19.2462,19.2462,19.2328,19.2395,80100.0
2010-10-14 11:00:00,28.61,28.61,28.57,28.57,36200.0,19.2462,19.2462,19.2193,19.2193,36200.0
2010-10-14 11:05:00,28.57,28.58,28.57,28.57,13100.0,19.2193,19.226,19.2193,19.2193,13100.0
2010-10-14 11:10:00,28.57,28.58,28.57,28.57,4200.0,19.2193,19.226,19.2193,19.2193,4200.0
2010-10-14 11:15:00,28.58,28.59,28.58,28.58,26800.0,19.226,19.2328,19.226,19.226,26800.0
2010-10-14 11:20:00,28.59,28.59,28.58,28.58,30000.0,19.2328,19.2328,19.226,19.226,30000.0
2010-10-14 11:25:00,28.57,28.59,28.56,28.59,12600.0,19.2193,19.2328,19.2126,19.2328,12600.0
2010-10-14 11:30:00,28.59,28.6,28.56,28.57,61400.0,19.2328,19.2395,19.2126,19.2193,61400.0
2010-10-14 11:35:00,28.58,28.58,28.55,28.55,32700.0,19.226,19.226,19.2059,19.2059,32700.0
2010-10-14 11:40:00,28.55,28.55,28.53,28.53,55300.0,19.2059,19.2059,19.1924,19.1924,55300.0
2010-10-14 11:45:00,28.52,28.53,28.5,28.51,167100.0,19.1857,19.1924,19.1722,19.179,167100.0
2010-10-14 11:50:00,28.51,28.53,28.51,28.53,33600.0,19.179,19.1924,19.179,19.1924,33600.0
2010-10-14 11:55:00,28.54,28.54,28.52,28.54,26400.0,19.1991,19.1991,19.1857,19.1991,26400.0
2010-10-14 12:00:00,28.54,28.56,28.53,28.55,39200.0,19.1991,19.2126,19.1924,19.2059,39200.0
2010-10-14 12:05:00,28.55,28.55,28.54,28.55,5500.0,19.2059,19.2059,19.1991,19.2059,5500.0
2010-10-14 12:10:00,28.54,28.55,28.54,28.54,26100.0,19.1991,19.2059,19.1991,19.1991,26100.0
2010-10-14 12:15:00,28.54,28.55,28.51,28.52,24800.0,19.1991,19.2059,19.179,19.1857,24800.0
2010-10-14 12:20:00,28.53,28.53,28.51,28.51,18700.0,19.1924,19.1924,19.179,19.179,18700.0
2010-10-14 12:25:00,28.51,28.52,28.48,28.49,30800.0,19.179,19.1857,19.1588,19.1655,30800.0
2010-10-14 12:30:00,28.5,28.5,28.49,28.5,2000.0,19.1722,19.1722,19.1655,19.1722,2000.0
2010-10-14 12:35:00,28.5,28.51,28.5,28.51,3500.0,19.1722,19.179,19.1722,19.179,3500.0
2010-10-14 12:40:00,28.51,28.51,28.49,28.5,23600.0,19.179,19.179,19.1655,19.1722,23600.0
2010-10-14 12:45:00,28.49,28.51,28.49,28.49,6300.0,19.1655,19.179,19.1655,19.1655,6300.0
2010-10-14 12:50:00,28.5,28.51,28.49,28.5,8300.0,19.1722,19.179,19.1655,19.1722,8300.0
2010-10-14 12:55:00,28.5,28.51,28.5,28.5,2800.0,19.1722,19.179,19.1722,19.1722,2800.0
2010-10-14 13:00:00,28.5,28.51,28.48,28.51,143000.0,19.1722,19.179,19.1588,19.179,143000.0
2010-10-14 13:05:00,28.5,28.51,28.47,28.49,52100.0,19.1722,19.179,19.1521,19.1655,52100.0
2010-10-14 13:10:00,28.49,28.49,28.48,28.48,6400.0,19.1655,19.1655,19.1588,19.1588,6400.0
2010-10-14 13:15:00,28.49,28.49,28.48,28.49,27500.0,19.1655,19.1655,19.1588,19.1655,27500.0
2010-10-14 13:20:00,28.49,28.49,28.46,28.47,18800.0,19.1655,19.1655,19.1453,19.1521,18800.0
2010-10-14 13:25:00,28.48,28.49,28.48,28.49,5000.0,19.1588,19.1655,19.1588,19.1655,5000.0
2010-10-14 13:30:00,28.49,28.5,28.48,28.5,19300.0,19.1655,19.1722,19.1588,19.1722,19300.0
2010-10-14 13:35:00,28.51,28.52,28.5,28.52,4900.0,19.179,19.1857,19.1722,19.1857,4900.0
2010-10-14 13:40:00,28.53,28.53,28.51,28.51,15000.0,19.1924,19.1924,19.179,19.179,15000.0
2010-10-14 13:45:00,28.52,28.52,28.51,28.51,9500.0,19.1857,19.1857,19.179,19.179,9500.0
2010-10-14 13:50:00,28.51,28.53,28.51,28.53,20400.0,19.179,19.1924,19.179,19.1924,20400.0
2010-10-14 13:55:00,28.53,28.54,28.52,28.52,5800.0,19.1924,19.1991,19.1857,19.1857,5800.0
2010-10-14 14:00:00,28.52,28.53,28.5,28.51,4300.0,19.1857,19.1924,19.1722,19.179,4300.0
2010-10-14 14:05:00,28.5,28.51,28.5,28.5,5900.0,19.1722,19.179,19.1722,19.1722,5900.0
2010-10-14 14:10:00,28.51,28.51,28.49,28.5,8300.0,19.179,19.179,19.1655,19.1722,8300.0
2010-10-14 14:15:00,28.5,28.5,28.47,28.47,19500.0,19.1722,19.1722,19.1521,19.1521,19500.0
2010-10-14 14:20:00,28.48,28.49,28.48,28.49,278700.0,19.1588,19.1655,19.1588,19.1655,278700.0
2010-10-14 14:25:00,28.49,28.49,28.47,28.48,166100.0,19.1655,19.1655,19.1521,19.1588,166100.0
2010-10-14 14:30:00,28.48,28.49,28.47,28.47,10900.0,19.1588,19.1655,19.1521,19.1521,10900.0
2010-10-14 14:35:00,28.48,28.49,28.46,28.48,50800.0,19.1588,19.1655,19.1453,19.1588,50800.0
2010-10-14 14:40:00,28.48,28.48,28.46,28.46,31400.0,19.1588,19.1588,19.1453,19.1453,31400.0
2010-10-14 14:45:00,28.47,28.47,28.44,28.46,21400.0,19.1521,19.1521,19.1319,19.1453,21400.0
2010-10-14 14:50:00,28.47,28.48,28.46,28.47,5800.0,19.1521,19.1588,19.1453,19.1521,5800.0
2010-10-14 14:55:00,28.47,28.48,28.43,28.43,24900.0,19.1521,19.1588,19.1251,19.1251,24900.0
2010-10-14 15:00:00,28.43,28.43,28.42,28.43,40300.0,19.1251,19.1251,19.1184,19.1251,40300.0
2010-10-14 15:05:00,28.44,28.47,28.43,28.46,47800.0,19.1319,19.1521,19.1251,19.1453,47800.0
2010-10-14 15:10:00,28.47,28.48,28.46,28.47,30900.0,19.1521,19.1588,19.1453,19.1521,30900.0
2010-10-14 15:15:00,28.47,28.49,28.47,28.48,7700.0,19.1521,19.1655,19.1521,19.1588,7700.0
2010-10-14 15:20:00,28.47,28.51,28.47,28.51,16900.0,19.1521,19.179,19.1521,19.179,16900.0
2010-10-14 15:25:00,28.52,28.52,28.49,28.49,58800.0,19.1857,19.1857,19.1655,19.1655,58800.0
2010-10-14 15:30:00,28.49,28.5,28.48,28.49,13900.0,19.1655,19.1722,19.1588,19.1655,13900.0
2010-10-14 15:35:00,28.5,28.52,28.48,28.49,37200.0,19.1722,19.1857,19.1588,19.1655,37200.0
2010-10-14 15:40:00,28.49,28.5,28.49,28.49,37800.0,19.1655,19.1722,19.1655,19.1655,37800.0
2010-10-14 15:45:00,28.5,28.51,28.49,28.51,42300.0,19.1722,19.179,19.1655,19.179,42300.0
2010-10-14 15:50:00,28.5,28.53,28.5,28.52,237700.0,19.1722,19.1924,19.1722,19.1857,237700.0
2010-10-14 15:55:00,28.52,28.55,28.51,28.55,438900.0,19.1857,19.2059,19.179,19.2059,438900.0
2010-10-15 09:30:00,28.65,28.69,28.64,28.67,136600.0,19.2731,19.3,19.2664,19.2866,136600.0
2010-10-15 09:35:00,28.67,28.7,28.66,28.67,75300.0,19.2866,19.3068,19.2799,19.2866,75300.0
2010-10-15 09:40:00,28.67,28.69,28.66,28.66,70300.0,19.2866,19.3,19.2799,19.2799,70300.0
2010-10-15 09:45:00,28.67,28.7,28.66,28.67,113500.0,19.2866,19.3068,19.2799,19.2866,113500.0
2010-10-15 09:50:00,28.67,28.7,28.66,28.69,372400.0,19.2866,19.3068,19.2799,19.3,372400.0
2010-10-15 09:55:00,28.68,28.7,28.65,28.65,428200.0,19.2933,19.3068,19.2731,19.2731,428200.0
2010-10-15 10:00:00,28.66,28.69,28.64,28.64,117600.0,19.2799,19.3,19.2664,19.2664,117600.0
2010-10-15 10:05:00,28.64,28.66,28.63,28.66,152200.0,19.2664,19.2799,19.2597,19.2799,152200.0
2010-10-15 10:10:00,28.66,28.67,28.63,28.64,64800.0,19.2799,19.2866,19.2597,19.2664,64800.0
2010-10-15 10:15:00,28.64,28.65,28.59,28.61,57400.0,19.2664,19.2731,19.2328,19.2462,57400.0
2010-10-15 10:20:00,28.61,28.61,28.57,28.6,81400.0,19.2462,19.2462,19.2193,19.2395,81400.0
2010-10-15 10:25:00,28.61,28.61,28.57,28.61,70200.0,19.2462,19.2462,19.2193,19.2462,70200.0
2010-10-15 10:30:00,28.6,28.62,28.57,28.62,75700.0,19.2395,19.253,19.2193,19.253,75700.0
2010-10-15 10:35:00,28.62,28.62,28.59,28.59,33200.0,19.253,19.253,19.2328,19.2328,33200.0
2010-10-15 10:40:00,28.6,28.61,28.58,28.6,43800.0,19.2395,19.2462,19.226,19.2395,43800.0
2010-10-15 10:45:00,28.6,28.6,28.58,28.58,86200.0,19.2395,19.2395,19.226,19.226,86200.0
2010-10-15 10:50:00,28.58,28.62,28.58,28.61,89200.0,19.226,19.253,19.226,19.2462,89200.0
2010-10-15 10:55:00,28.62,28.63,28.58,28.58,55200.0,19.253,19.2597,19.226,19.226,55200.0
2010-10-15 11:00:00,28.59,28.61,28.58,28.59,26200.0,19.2328,19.2462,19.226,19.2328,26200.0
2010-10-15 11:05:00,28.59,28.63,28.58,28.63,39800.0,19.2328,19.2597,19.226,19.2597,39800.0
2010-10-15 11:10:00,28.63,28.63,28.6,28.6,20800.0,19.2597,19.2597,19.2395,19.2395,20800.0
2010-10-15 11:15:00,28.6,28.61,28.59,28.59,40700.0,19.2395,19.2462,19.2328,19.2328,40700.0
2010-10-15 11:20:00,28.59,28.6,28.58,28.58,72900.0,19.2328,19.2395,19.226,19.226,72900.0
2010-10-15 11:25:00,28.58,28.61,28.58,28.61,29100.0,19.226,19.2462,19.226,19.2462,29100.0
2010-10-15 11:30:00,28.6,28.62,28.6,28.61,49100.0,19.2395,19.253,19.2395,19.2462,49100.0
2010-10-15 11:35:00,28.61,28.63,28.61,28.61,33300.0,19.2462,19.2597,19.2462,19.2462,33300.0
2010-10-15 11:40:00,28.61,28.61,28.6,28.61,71200.0,19.2462,19.2462,19.2395,19.2462,71200.0
2010-10-15 11:45:00,28.6,28.6,28.57,28.57,47100.0,19.2395,19.2395,19.2193,19.2193,47100.0
2010-10-15 11:50:00,28.57,28.58,28.56,28.56,31300.0,19.2193,19.226,19.2126,19.2126,31300.0
2010-10-15 11:55:00,28.57,28.57,28.52,28.54,56200.0,19.2193,19.2193,19.1857,19.1991,56200.0
2010-10-15 12:00:00,28.53,28.55,28.52,28.53,31700.0,19.1924,19.2059,19.1857,19.1924,31700.0
2010-10-15 12:05:00,28.53,28.53,28.51,28.53,39700.0,19.1924,19.1924,19.179,19.1924,39700.0
2010-10-15 12:10:00,28.53,28.53,28.52,28.52,30300.0,19.1924,19.1924,19.1857,19.1857,30300.0
2010-10-15 12:15:00,28.51,28.56,28.51,28.56,37300.0,19.179,19.2126,19.179,19.2126,37300.0
2010-10-15 12:20:00,28.56,28.58,28.56,28.58,22500.0,19.2126,19.226,19.2126,19.226,22500.0
2010-10-15 12:25:00,28.58,28.58,28.58,28.58,58300.0,19.226,19.226,19.226,19.226,58300.0
2010-10-15 12:30:00,28.58,28.61,28.58,28.6,33700.0,19.226,19.2462,19.226,19.2395,33700.0
2010-10-15 12:35:00,28.59,28.59,28.58,28.59,18200.0,19.2328,19.2328,19.226,19.2328,18200.0
2010-10-15 12:40:00,28.6,28.6,28.59,28.6,16300.0,19.2395,19.2395,19.2328,19.2395,16300.0
2010-10-15 12:45:00,28.59,28.61,28.58,28.61,19600.0,19.2328,19.2462,19.226,19.2462,19600.0
2010-10-15 12:50:00,28.6,28.61,28.59,28.59,22400.0,19.2395,19.2462,19.2328,19.2328,22400.0
2010-10-15 12:55:00,28.59,28.6,28.57,28.58,31100.0,19.2328,19.2395,19.2193,19.226,31100.0
2010-10-15 13:00:00,28.59,28.6,28.58,28.58,13800.0,19.2328,19.2395,19.226,19.226,13800.0
2010-10-15 13:05:00,28.59,28.6,28.58,28.6,18900.0,19.2328,19.2395,19.226,19.2395,18900.0
2010-10-15 13:10:00,28.61,28.61,28.59,28.59,10900.0,19.2462,19.2462,19.2328,19.2328,10900.0
2010-10-15 13:15:00,28.59,28.6,28.58,28.58,12600.0,19.2328,19.2395,19.226,19.226,12600.0
2010-10-15 13:20:00,28.59,28.59,28.58,28.59,18700.0,19.2328,19.2328,19.226,19.2328,18700.0
2010-10-15 13:25:00,28.58,28.6,28.58,28.59,19100.0,19.226,19.2395,19.226,19.2328,19100.0
2010-10-15 13:30:00,28.59,28.61,28.59,28.59,19800.0,19.2328,19.2462,19.2328,19.2328,19800.0
2010-10-15 13:35:00,28.59,28.6,28.59,28.6,17200.0,19.2328,19.2395,19.2328,19.2395,17200.0
2010-10-15 13:40:00,28.6,28.6,28.56,28.57,453000.0,19.2395,19.2395,19.2126,19.2193,453000.0
2010-10-15 13:45:00,28.57,28.58,28.55,28.57,70700.0,19.2193,19.226,19.2059,19.2193,70700.0
2010-10-15 13:50:00,28.57,28.59,28.57,28.57,44800.0,19.2193,19.2328,19.2193,19.2193,44800.0
2010-10-15 13:55:00,28.57,28.57,28.53,28.54,45600.0,19.2193,19.2193,19.1924,19.1991,45600.0
2010-10-15 14:00:00,28.54,28.55,28.51,28.54,40400.0,19.1991,19.2059,19.179,19.1991,40400.0
2010-10-15 14:05:00,28.53,28.58,28.53,28.57,44200.0,19.1924,19.226,19.1924,19.2193,44200.0
2010-10-15 14:10:00,28.58,28.6,28.57,28.6,54800.0,19.226,19.2395,19.2193,19.2395,54800.0
2010-10-15 14:15:00,28.59,28.61,28.59,28.59,54400.0,19.2328,19.2462,19.2328,19.2328,54400.0
2010-10-15 14:20:00,28.6,28.6,28.58,28.58,38700.0,19.2395,19.2395,19.226,19.226,38700.0
2010-10-15 14:25:00,28.58,28.62,28.58,28.61,146500.0,19.226,19.253,19.226,19.2462,146500.0
2010-10-15 14:30:00,28.62,28.63,28.61,28.62,19500.0,19.253,19.2597,19.2462,19.253,19500.0
2010-10-15 14:35:00,28.62,28.63,28.61,28.62,21100.0,19.253,19.2597,19.2462,19.253,21100.0
2010-10-15 14:40:00,28.63,28.63,28.6,28.6,36100.0,19.2597,19.2597,19.2395,19.2395,36100.0
2010-10-15 14:45:00,28.6,28.61,28.58,28.58,36600.0,19.2395,19.2462,19.226,19.226,36600.0
2010-10-15 14:50:00,28.58,28.6,28.57,28.58,28700.0,19.226,19.2395,19.2193,19.226,28700.0
2010-10-15 14:55:00,28.58,28.59,28.57,28.59,43300.0,19.226,19.2328,19.2193,19.2328,43300.0
2010-10-15 15:00:00,28.59,28.59,28.56,28.57,38500.0,19.2328,19.2328,19.2126,19.2193,38500.0
2010-10-15 15:05:00,28.57,28.58,28.56,28.57,54400.0,19.2193,19.226,19.2126,19.2193,54400.0
2010-10-15 15:10:00,28.57,28.58,28.57,28.58,38500.0,19.2193,19.226,19.2193,19.226,38500.0
2010-10-15 15:15:00,28.59,28.6,28.58,28.59,66600.0,19.2328,19.2395,19.226,19.2328,66600.0
2010-10-15 15:20:00,28.58,28.6,28.58,28.59,38300.0,19.226,19.2395,19.226,19.2328,38300.0
2010-10-15 15:25:00,28.58,28.6,28.57,28.57,43200.0,19.226,19.2395,19.2193,19.2193,43200.0
2010-10-15 15:30:00,28.57,28.6,28.57,28.58,139400.0,19.2193,19.2395,19.2193,19.226,139400.0
2010-10-15 15:35:00,28.58,28.61,28.58,28.6,69500.0,19.226,19.2462,19.226,19.2395,69500.0
2010-10-15 15:40:00,28.6,28.62,28.6,28.6,68700.0,19.2395,19.253,19.2395,19.2395,68700.0
2010-10-15 15:45:00,28.6,28.63,28.6,28.62,284100.0,19.2395,19.2597,19.2395,19.253,284100.0
2010-10-15 15:50:00,28.62,28.64,28.61,28.62,434300.0,19.253,19.2664,19.2462,19.253,434300.0
2010-10-15 15:55:00,28.62,28.63,28.59,28.62,777800.0,19.253,19.2597,19.2328,19.253,777800.0
2010-10-18 09:30:00,28.6,28.65,28.6,28.64,98500.0,19.2395,19.2731,19.2395,19.2664,98500.0
2010-10-18 09:35:00,28.63,28.64,28.6,28.61,109500.0,19.2597,19.2664,19.2395,19.2462,109500.0
2010-10-18 09:40:00,28.6,28.63,28.6,28.62,54700.0,19.2395,19.2597,19.2395,19.253,54700.0
2010-10-18 09:45:00,28.62,28.63,28.61,28.63,30600.0,19.253,19.2597,19.2462,19.2597,30600.0
2010-10-18 09:50:00,28.63,28.65,28.62,28.64,177400.0,19.2597,19.2731,19.253,19.2664,177400.0
2010-10-18 09:55:00,28.64,28.66,28.64,28.64,40500.0,19.2664,19.2799,19.2664,19.2664,40500.0
2010-10-18 10:00:00,28.64,28.65,28.63,28.63,43700.0,19.2664,19.2731,19.2597,19.2597,43700.0
2010-10-18 10:05:00,28.63,28.65,28.63,28.65,24200.0,19.2597,19.2731,19.2597,19.2731,24200.0
2010-10-18 10:10:00,28.66,28.69,28.66,28.69,70600.0,19.2799,19.3,19.2799,19.3,70600.0
2010-10-18 10:15:00,28.69,28.69,28.67,28.68,44200.0,19.3,19.3,19.2866,19.2933,44200.0
2010-10-18 10:20:00,28.68,28.68,28.67,28.67,12900.0,19.2933,19.2933,19.2866,19.2866,12900.0
2010-10-18 10:25:00,28.67,28.67,28.65,28.66,26700.0,19.2866,19.2866,19.2731,19.2799,26700.0
2010-10-18 10:30:00,28.66,28.67,28.65,28.65,20000.0,19.2799,19.2866,19.2731,19.2731,20000.0
2010-10-18 10:35:00,28.65,28.66,28.64,28.65,7000.0,19.2731,19.2799,19.2664,19.2731,7000.0
2010-10-18 10:40:00,28.65,28.66,28.65,28.66,14200.0,19.2731,19.2799,19.2731,19.2799,14200.0
2010-10-18 10:45:00,28.66,28.68,28.66,28.68,120400.0,19.2799,19.2933,19.2799,19.2933,120400.0
2010-10-18 10:50:00,28.68,28.68,28.67,28.68,3700.0,19.2933,19.2933,19.2866,19.2933,3700.0
2010-10-18 10:55:00,28.68,28.69,28.67,28.69,69500.0,19.2933,19.3,19.2866,19.3,69500.0
2010-10-18 11:00:00,28.69,28.69,28.67,28.68,3800.0,19.3,19.3,19.2866,19.2933,3800.0
2010-10-18 11:05:00,28.68,28.68,28.64,28.65,68200.0,19.2933,19.2933,19.2664,19.2731,68200.0
2010-10-18 11:10:00,28.64,28.65,28.64,28.64,55100.0,19.2664,19.2731,19.2664,19.2664,55100.0
2010-10-18 11:15:00,28.64,28.65,28.64,28.65,33500.0,19.2664,19.2731,19.2664,19.2731,33500.0
2010-10-18 11:20:00,28.64,28.65,28.64,28.65,51500.0,19.2664,19.2731,19.2664,19.2731,51500.0
2010-10-18 11:25:00,28.65,28.65,28.64,28.65,2900.0,19.2731,19.2731,19.2664,19.2731,2900.0
2010-10-18 11:30:00,28.65,28.66,28.64,28.65,4900.0,19.2731,19.2799,19.2664,19.2731,4900.0
2010-10-18 11:35:00,28.65,28.65,28.63,28.63,70800.0,19.2731,19.2731,19.2597,19.2597,70800.0
2010-10-18 11:40:00,28.63,28.64,28.63,28.64,9400.0,19.2597,19.2664,19.2597,19.2664,9400.0
2010-10-18 11:45:00,28.64,28.64,28.63,28.64,71300.0,19.2664,19.2664,19.2597,19.2664,71300.0
2010-10-18 11:50:00,28.64,28.65,28.63,28.64,133500.0,19.2664,19.2731,19.2597,19.2664,133500.0
2010-10-18 11:55:00,28.64,28.67,28.64,28.67,94600.0,19.2664,19.2866,19.2664,19.2866,94600.0
2010-10-18 12:00:00,28.66,28.68,28.66,28.68,64500.0,19.2799,19.2933,19.2799,19.2933,64500.0
2010-10-18 12:05:00,28.67,28.68,28.66,28.68,27400.0,19.2866,19.2933,19.2799,19.2933,27400.0
2010-10-18 12:10:00,28.68,28.68,28.67,28.68,36300.0,19.2933,19.2933,19.2866,19.2933,36300.0
2010-10-18 12:15:00,28.68,28.68,28.68,28.68,3100.0,19.2933,19.2933,19.2933,19.2933,3100.0
2010-10-18 12:20:00,28.68,28.68,28.68,28.68,2500.0,19.2933,19.2933,19.2933,19.2933,2500.0
2010-10-18 12:25:00,28.68,28.69,28.67,28.67,6600.0,19.2933,19.3,19.2866,19.2866,6600.0
2010-10-18 12:30:00,28.67,28.68,28.67,28.67,11500.0,19.2866,19.2933,19.2866,19.2866,11500.0
2010-10-18 12:35:00,28.67,28.68,28.67,28.68,9100.0,19.2866,19.2933,19.2866,19.2933,9100.0
2010-10-18 12:40:00,28.68,28.68,28.67,28.68,2800.0,19.2933,19.2933,19.2866,19.2933,2800.0
2010-10-18 12:45:00,28.68,28.69,28.67,28.68,11300.0,19.2933,19.3,19.2866,19.2933,11300.0
2010-10-18 12:50:00,28.67,28.68,28.67,28.67,15800.0,19.2866,19.2933,19.2866,19.2866,15800.0
2010-10-18 12:55:00,28.66,28.67,28.66,28.67,26500.0,19.2799,19.2866,19.2799,19.2866,26500.0
2010-10-18 13:00:00,28.67,28.67,28.66,28.67,4200.0,19.2866,19.2866,19.2799,19.2866,4200.0
2010-10-18 13:05:00,28.66,28.67,28.66,28.67,11100.0,19.2799,19.2866,19.2799,19.2866,11100.0
2010-10-18 13:10:00,28.68,28.68,28.68,28.68,1800.0,19.2933,19.2933,19.2933,19.2933,1800.0
2010-10-18 13:15:00,28.68,28.69,28.67,28.69,26600.0,19.2933,19.3,19.2866,19.3,26600.0
2010-10-18 13:20:00,28.69,28.69,28.67,28.67,2500.0,19.3,19.3,19.2866,19.2866,2500.0
2010-10-18 13:25:00,28.67,28.68,28.67,28.67,10000.0,19.2866,19.2933,19.2866,19.2866,10000.0
2010-10-18 13:30:00,28.66,28.66,28.66,28.66,10300.0,19.2799,19.2799,19.2799,19.2799,10300.0
2010-10-18 13:35:00,28.67,28.67,28.66,28.67,7000.0,19.2866,19.2866,19.2799,19.2866,7000.0
2010-10-18 13:40:00,28.66,28.67,28.66,28.66,35100.0,19.2799,19.2866,19.2799,19.2799,35100.0
2010-10-18 13:45:00,28.67,28.67,28.66,28.67,3400.0,19.2866,19.2866,19.2799,19.2866,3400.0
2010-10-18 13:50:00,28.66,28.67,28.66,28.67,2300.0,19.2799,19.2866,19.2799,19.2866,2300.0
2010-10-18 13:55:00,28.66,28.67,28.66,28.66,11700.0,19.2799,19.2866,19.2799,19.2799,11700.0
2010-10-18 14:00:00,28.67,28.67,28.66,28.67,7600.0,19.2866,19.2866,19.2799,19.2866,7600.0
2010-10-18 14:05:00,28.66,28.66,28.65,28.66,8900.0,19.2799,19.2799,19.2731,19.2799,8900.0
2010-10-18 14:10:00,28.66,28.67,28.66,28.66,12400.0,19.2799,19.2866,19.2799,19.2799,12400.0
2010-10-18 14:15:00,28.66,28.68,28.66,28.68,14000.0,19.2799,19.2933,19.2799,19.2933,14000.0
2010-10-18 14:20:00,28.68,28.69,28.67,28.68,15300.0,19.2933,19.3,19.2866,19.2933,15300.0
2010-10-18 14:25:00,28.69,28.7,28.68,28.7,332800.0,19.3,19.3068,19.2933,19.3068,332800.0
2010-10-18 14:30:00,28.7,28.7,28.69,28.7,4800.0,19.3068,19.3068,19.3,19.3068,4800.0
2010-10-18 14:35:00,28.7,28.7,28.68,28.68,34300.0,19.3068,19.3068,19.2933,19.2933,34300.0
2010-10-18 14:40:00,28.68,28.69,28.68,28.68,5700.0,19.2933,19.3,19.2933,19.2933,5700.0
2010-10-18 14:45:00,28.68,28.69,28.68,28.69,17900.0,19.2933,19.3,19.2933,19.3,17900.0
2010-10-18 14:50:00,28.69,28.69,28.68,28.69,16000.0,19.3,19.3,19.2933,19.3,16000.0
2010-10-18 14:55:00,28.69,28.69,28.68,28.69,15600.0,19.3,19.3,19.2933,19.3,15600.0
2010-10-18 15:00:00,28.68,28.71,28.68,28.7,117300.0,19.2933,19.3135,19.2933,19.3068,117300.0
2010-10-18 15:05:00,28.7,28.73,28.69,28.72,74000.0,19.3068,19.327,19.3,19.3202,74000.0
2010-10-18 15:10:00,28.73,28.73,28.71,28.71,21900.0,19.327,19.327,19.3135,19.3135,21900.0
2010-10-18 15:15:00,28.71,28.72,28.7,28.7,15900.0,19.3135,19.3202,19.3068,19.3068,15900.0
2010-10-18 15:20:00,28.71,28.71,28.69,28.69,49400.0,19.3135,19.3135,19.3,19.3,49400.0
2010-10-18 15:25:00,28.68,28.7,28.68,28.69,39100.0,19.2933,19.3068,19.2933,19.3,39100.0
2010-10-18 15:30:00,28.69,28.7,28.69,28.69,25300.0,19.3,19.3068,19.3,19.3,25300.0
2010-10-18 15:35:00,28.71,28.72,28.7,28.71,25200.0,19.3135,19.3202,19.3068,19.3135,25200.0
2010-10-18 15:40:00,28.7,28.72,28.7,28.72,30900.0,19.3068,19.3202,19.3068,19.3202,30900.0
2010-10-18 15:45:00,28.71,28.71,28.68,28.7,104400.0,19.3135,19.3135,19.2933,19.3068,104400.0
2010-10-18 15:50:00,28.69,28.7,28.68,28.7,233100.0,19.3,19.3068,19.2933,19.3068,233100.0
2010-10-18 15:55:00,28.69,28.71,28.68,28.71,588300.0,19.3,19.3135,19.2933,19.3135,588300.0
2010-10-19 09:30:00,28.57,28.59,28.48,28.54,67200.0,19.2193,19.2328,19.1588,19.1991,67200.0
2010-10-19 09:35:00,28.55,28.59,28.53,28.56,160600.0,19.2059,19.2328,19.1924,19.2126,160600.0
2010-10-19 09:40:00,28.56,28.57,28.53,28.54,64700.0,19.2126,19.2193,19.1924,19.1991,64700.0
2010-10-19 09:45:00,28.53,28.55,28.51,28.52,37400.0,19.1924,19.2059,19.179,19.1857,37400.0
2010-10-19 09:50:00,28.52,28.52,28.48,28.49,128000.0,19.1857,19.1857,19.1588,19.1655,128000.0
2010-10-19 09:55:00,28.49,28.53,28.49,28.51,67600.0,19.1655,19.1924,19.1655,19.179,67600.0
2010-10-19 10:00:00,28.51,28.54,28.5,28.53,161500.0,19.179,19.1991,19.1722,19.1924,161500.0
2010-10-19 10:05:00,28.52,28.53,28.51,28.52,58500.0,19.1857,19.1924,19.179,19.1857,58500.0
2010-10-19 10:10:00,28.52,28.55,28.52,28.53,23000.0,19.1857,19.2059,19.1857,19.1924,23000.0
2010-10-19 10:15:00,28.53,28.56,28.52,28.54,64700.0,19.1924,19.2126,19.1857,19.1991,64700.0
2010-10-19 10:20:00,28.54,28.54,28.52,28.52,35900.0,19.1991,19.1991,19.1857,19.1857,35900.0
2010-10-19 10:25:00,28.52,28.55,28.51,28.54,45200.0,19.1857,19.2059,19.179,19.1991,45200.0
2010-10-19 10:30:00,28.54,28.56,28.53,28.53,114100.0,19.1991,19.2126,19.1924,19.1924,114100.0
2010-10-19 10:35:00,28.52,28.54,28.51,28.52,33600.0,19.1857,19.1991,19.179,19.1857,33600.0
2010-10-19 10:40:00,28.52,28.52,28.5,28.5,31400.0,19.1857,19.1857,19.1722,19.1722,31400.0
2010-10-19 10:45:00,28.5,28.52,28.49,28.51,26000.0,19.1722,19.1857,19.1655,19.179,26000.0
2010-10-19 10:50:00,28.5,28.52,28.5,28.51,10300.0,19.1722,19.1857,19.1722,19.179,10300.0
2010-10-19 10:55:00,28.5,28.53,28.5,28.51,54200.0,19.1722,19.1924,19.1722,19.179,54200.0
2010-10-19 11:00:00,28.51,28.51,28.48,28.5,20400.0,19.179,19.179,19.1588,19.1722,20400.0
2010-10-19 11:05:00,28.5,28.5,28.47,28.48,72100.0,19.1722,19.1722,19.1521,19.1588,72100.0
2010-10-19 11:10:00,28.47,28.5,28.47,28.49,29300.0,19.1521,19.1722,19.1521,19.1655,29300.0
2010-10-19 11:15:00,28.5,28.52,28.5,28.51,4600.0,19.1722,19.1857,19.1722,19.179,4600.0
2010-10-19 11:20:00,28.5,28.51,28.47,28.48,13100.0,19.1722,19.179,19.1521,19.1588,13100.0
2010-10-19 11:25:00,28.48,28.52,28.47,28.49,13000.0,19.1588,19.1857,19.1521,19.1655,13000.0
2010-10-19 11:30:00,28.5,28.53,28.5,28.52,76200.0,19.1722,19.1924,19.1722,19.1857,76200.0
2010-10-19 11:35:00,28.52,28.54,28.51,28.53,3700.0,19.1857,19.1991,19.179,19.1924,3700.0
2010-10-19 11:40:00,28.54,28.54,28.52,28.53,11200.0,19.1991,19.1991,19.1857,19.1924,11200.0
2010-10-19 11:45:00,28.53,28.56,28.53,28.55,11100.0,19.1924,19.2126,19.1924,19.2059,11100.0
2010-10-19 11:50:00,28.55,28.55,28.54,28.55,6900.0,19.2059,19.2059,19.1991,19.2059,6900.0
2010-10-19 11:55:00,28.54,28.56,28.54,28.55,1500.0,19.1991,19.2126,19.1991,19.2059,1500.0
2010-10-19 12:00:00,28.56,28.57,28.55,28.57,58700.0,19.2126,19.2193,19.2059,19.2193,58700.0
2010-10-19 12:05:00,28.57,28.58,28.54,28.55,18600.0,19.2193,19.226,19.1991,19.2059,18600.0
2010-10-19 12:10:00,28.54,28.56,28.54,28.55,7300.0,19.1991,19.2126,19.1991,19.2059,7300.0
2010-10-19 12:15:00,28.55,28.57,28.55,28.57,5800.0,19.2059,19.2193,19.2059,19.2193,5800.0
2010-10-19 12:20:00,28.57,28.57,28.55,28.56,8100.0,19.2193,19.2193,19.2059,19.2126,8100.0
2010-10-19 12:25:00,28.55,28.56,28.54,28.55,7400.0,19.2059,19.2126,19.1991,19.2059,7400.0
2010-10-19 12:30:00,28.55,28.55,28.53,28.53,16600.0,19.2059,19.2059,19.1924,19.1924,16600.0
2010-10-19 12:35:00,28.53,28.54,28.52,28.53,4500.0,19.1924,19.1991,19.1857,19.1924,4500.0
2010-10-19 12:40:00,28.52,28.54,28.52,28.53,24500.0,19.1857,19.1991,19.1857,19.1924,24500.0
2010-10-19 12:45:00,28.53,28.54,28.53,28.53,12100.0,19.1924,19.1991,19.1924,19.1924,12100.0
2010-10-19 12:50:00,28.54,28.54,28.52,28.52,14200.0,19.1991,19.1991,19.1857,19.1857,14200.0
2010-10-19 12:55:00,28.53,28.55,28.53,28.55,9200.0,19.1924,19.2059,19.1924,19.2059,9200.0
2010-10-19 13:00:00,28.54,28.55,28.53,28.55,6400.0,19.1991,19.2059,19.1924,19.2059,6400.0
2010-10-19 13:05:00,28.55,28.55,28.53,28.53,22300.0,19.2059,19.2059,19.1924,19.1924,22300.0
2010-10-19 13:10:00,28.53,28.53,28.51,28.51,11000.0,19.1924,19.1924,19.179,19.179,11000.0
2010-10-19 13:15:00,28.52,28.52,28.5,28.51,19000.0,19.1857,19.1857,19.1722,19.179,19000.0
2010-10-19 13:20:00,28.52,28.53,28.51,28.51,3400.0,19.1857,19.1924,19.179,19.179,3400.0
2010-10-19 13:25:00,28.51,28.52,28.49,28.49,83400.0,19.179,19.1857,19.1655,19.1655,83400.0
2010-10-19 13:30:00,28.49,28.51,28.49,28.51,71200.0,19.1655,19.179,19.1655,19.179,71200.0
2010-10-19 13:35:00,28.5,28.51,28.49,28.49,81700.0,19.1722,19.179,19.1655,19.1655,81700.0
2010-10-19 13:40:00,28.5,28.51,28.49,28.5,16400.0,19.1722,19.179,19.1655,19.1722,16400.0
2010-10-19 13:45:00,28.5,28.5,28.48,28.5,69200.0,19.1722,19.1722,19.1588,19.1722,69200.0
2010-10-19 13:50:00,28.5,28.5,28.45,28.46,46700.0,19.1722,19.1722,19.1386,19.1453,46700.0
2010-10-19 13:55:00,28.46,28.46,28.43,28.44,54300.0,19.1453,19.1453,19.1251,19.1319,54300.0
2010-10-19 14:00:00,28.45,28.45,28.33,28.34,166400.0,19.1386,19.1386,19.0579,19.0646,166400.0
2010-10-19 14:05:00,28.35,28.37,28.34,28.35,42100.0,19.0713,19.0848,19.0646,19.0713,42100.0
2010-10-19 14:10:00,28.35,28.37,28.35,28.36,23100.0,19.0713,19.0848,19.0713,19.0781,23100.0
2010-10-19 14:15:00,28.37,28.39,28.36,28.36,60100.0,19.0848,19.0982,19.0781,19.0781,60100.0
2010-10-19 14:20:00,28.36,28.37,28.33,28.34,86900.0,19.0781,19.0848,19.0579,19.0646,86900.0
2010-10-19 14:25:00,28.33,28.37,28.31,28.36,148100.0,19.0579,19.0848,19.0444,19.0781,148100.0
2010-10-19 14:30:00,28.35,28.38,28.34,28.37,156900.0,19.0713,19.0915,19.0646,19.0848,156900.0
2010-10-19 14:35:00,28.38,28.38,28.34,28.34,168500.0,19.0915,19.0915,19.0646,19.0646,168500.0
2010-10-19 14:40:00,28.34,28.36,28.33,28.34,113600.0,19.0646,19.0781,19.0579,19.0646,113600.0
2010-10-19 14:45:00,28.35,28.38,28.34,28.38,14700.0,19.0713,19.0915,19.0646,19.0915,14700.0
2010-10-19 14:50:00,28.38,28.4,28.37,28.39,55800.0,19.0915,19.105,19.0848,19.0982,55800.0
2010-10-19 14:55:00,28.38,28.39,28.36,28.37,32700.0,19.0915,19.0982,19.0781,19.0848,32700.0
2010-10-19 15:00:00,28.38,28.39,28.35,28.36,49700.0,19.0915,19.0982,19.0713,19.0781,49700.0
2010-10-19 15:05:00,28.36,28.38,28.34,28.34,43000.0,19.0781,19.0915,19.0646,19.0646,43000.0
2010-10-19 15:10:00,28.34,28.35,28.29,28.31,202000.0,19.0646,19.0713,19.031,19.0444,202000.0
2010-10-19 15:15:00,28.3,28.34,28.3,28.34,26200.0,19.0377,19.0646,19.0377,19.0646,26200.0
2010-10-19 15:20:00,28.33,28.34,28.32,28.33,16000.0,19.0579,19.0646,19.0511,19.0579,16000.0
2010-10-19 15:25:00,28.33,28.35,28.29,28.3,70400.0,19.0579,19.0713,19.031,19.0377,70400.0
2010-10-19 15:30:00,28.3,28.31,28.28,28.3,78100.0,19.0377,19.0444,19.0242,19.0377,78100.0
2010-10-19 15:35:00,28.31,28.34,28.31,28.33,59500.0,19.0444,19.0646,19.0444,19.0579,59500.0
2010-10-19 15:40:00,28.33,28.35,28.33,28.35,371900.0,19.0579,19.0713,19.0579,19.0713,371900.0
2010-10-19 15:45:00,28.34,28.36,28.32,28.35,135200.0,19.0646,19.0781,19.0511,19.0713,135200.0
2010-10-19 15:50:00,28.34,28.37,28.33,28.37,203900.0,19.0646,19.0848,19.0579,19.0848,203900.0
2010-10-19 15:55:00,28.36,28.4,28.35,28.37,954500.0,19.0781,19.105,19.0713,19.0848,954500.0
2010-10-20 09:30:00,28.53,28.54,28.44,28.54,51200.0,19.1924,19.1991,19.1319,19.1991,51200.0
2010-10-20 09:35:00,28.53,28.54,28.49,28.51,44300.0,19.1924,19.1991,19.1655,19.179,44300.0
2010-10-20 09:40:00,28.52,28.61,28.52,28.61,68100.0,19.1857,19.2462,19.1857,19.2462,68100.0
2010-10-20 09:45:00,28.61,28.62,28.59,28.6,50700.0,19.2462,19.253,19.2328,19.2395,50700.0
2010-10-20 09:50:00,28.61,28.65,28.6,28.61,147100.0,19.2462,19.2731,19.2395,19.2462,147100.0
2010-10-20 09:55:00,28.62,28.64,28.62,28.62,18200.0,19.253,19.2664,19.253,19.253,18200.0
2010-10-20 10:00:00,28.62,28.62,28.6,28.61,17300.0,19.253,19.253,19.2395,19.2462,17300.0
2010-10-20 10:05:00,28.61,28.63,28.61,28.63,11100.0,19.2462,19.2597,19.2462,19.2597,11100.0
2010-10-20 10:10:00,28.63,28.63,28.6,28.61,11000.0,19.2597,19.2597,19.2395,19.2462,11000.0
2010-10-20 10:15:00,28.6,28.61,28.6,28.61,13600.0,19.2395,19.2462,19.2395,19.2462,13600.0
2010-10-20 10:20:00,28.6,28.6,28.58,28.6,94900.0,19.2395,19.2395,19.226,19.2395,94900.0
2010-10-20 10:25:00,28.6,28.62,28.59,28.61,36700.0,19.2395,19.253,19.2328,19.2462,36700.0
2010-10-20 10:30:00,28.6,28.62,28.6,28.62,33600.0,19.2395,19.253,19.2395,19.253,33600.0
2010-10-20 10:35:00,28.63,28.64,28.62,28.62,77400.0,19.2597,19.2664,19.253,19.253,77400.0
2010-10-20 10:40:00,28.62,28.65,28.62,28.64,20100.0,19.253,19.2731,19.253,19.2664,20100.0
2010-10-20 10:45:00,28.64,28.65,28.64,28.65,23200.0,19.2664,19.2731,19.2664,19.2731,23200.0
2010-10-20 10:50:00,28.66,28.67,28.66,28.67,15100.0,19.2799,19.2866,19.2799,19.2866,15100.0
2010-10-20 10:55:00,28.67,28.67,28.66,28.66,24700.0,19.2866,19.2866,19.2799,19.2799,24700.0
2010-10-20 11:00:00,28.65,28.66,28.63,28.63,5900.0,19.2731,19.2799,19.2597,19.2597,5900.0
2010-10-20 11:05:00,28.64,28.64,28.63,28.64,12800.0,19.2664,19.2664,19.2597,19.2664,12800.0
2010-10-20 11:10:00,28.65,28.65,28.63,28.65,22000.0,19.2731,19.2731,19.2597,19.2731,22000.0
2010-10-20 11:15:00,28.65,28.65,28.64,28.64,15900.0,19.2731,19.2731,19.2664,19.2664,15900.0
2010-10-20 11:20:00,28.64,28.65,28.63,28.65,9300.0,19.2664,19.2731,19.2597,19.2731,9300.0
2010-10-20 11:25:00,28.64,28.66,28.63,28.66,46100.0,19.2664,19.2799,19.2597,19.2799,46100.0
2010-10-20 11:30:00,28.66,28.67,28.63,28.63,27300.0,19.2799,19.2866,19.2597,19.2597,27300.0
2010-10-20 11:35:00,28.63,28.63,28.62,28.62,4200.0,19.2597,19.2597,19.253,19.253,4200.0
2010-10-20 11:40:00,28.63,28.63,28.62,28.63,5600.0,19.2597,19.2597,19.253,19.2597,5600.0
2010-10-20 11:45:00,28.63,28.64,28.63,28.63,13000.0,19.2597,19.2664,19.2597,19.2597,13000.0
2010-10-20 11:50:00,28.63,28.64,28.63,28.64,10000.0,19.2597,19.2664,19.2597,19.2664,10000.0
2010-10-20 11:55:00,28.64,28.64,28.62,28.63,30300.0,19.2664,19.2664,19.253,19.2597,30300.0
2010-10-20 12:00:00,28.63,28.68,28.62,28.67,49500.0,19.2597,19.2933,19.253,19.2866,49500.0
2010-10-20 12:05:00,28.67,28.68,28.66,28.68,4800.0,19.2866,19.2933,19.2799,19.2933,4800.0
2010-10-20 12:10:00,28.68,28.7,28.68,28.69,16900.0,19.2933,19.3068,19.2933,19.3,16900.0
2010-10-20 12:15:00,28.69,28.7,28.68,28.7,6900.0,19.3,19.3068,19.2933,19.3068,6900.0
2010-10-20 12:20:00,28.7,28.71,28.69,28.69,124100.0,19.3068,19.3135,19.3,19.3,124100.0
2010-10-20 12:25:00,28.69,28.69,28.66,28.66,6100.0,19.3,19.3,19.2799,19.2799,6100.0
2010-10-20 12:30:00,28.67,28.67,28.66,28.67,1700.0,19.2866,19.2866,19.2799,19.2866,1700.0
2010-10-20 12:35:00,28.68,28.68,28.65,28.66,31800.0,19.2933,19.2933,19.2731,19.2799,31800.0
2010-10-20 12:40:00,28.66,28.67,28.65,28.65,9900.0,19.2799,19.2866,19.2731,19.2731,9900.0
2010-10-20 12:45:00,28.66,28.67,28.66,28.66,14100.0,19.2799,19.2866,19.2799,19.2799,14100.0
2010-10-20 12:50:00,28.66,28.68,28.66,28.68,15600.0,19.2799,19.2933,19.2799,19.2933,15600.0
2010-10-20 12:55:00,28.68,28.68,28.66,28.66,12400.0,19.2933,19.2933,19.2799,19.2799,12400.0
2010-10-20 13:00:00,28.66,28.68,28.66,28.67,16500.0,19.2799,19.2933,19.2799,19.2866,16500.0
2010-10-20 13:05:00,28.67,28.68,28.66,28.67,72900.0,19.2866,19.2933,19.2799,19.2866,72900.0
2010-10-20 13:10:00,28.67,28.68,28.66,28.68,12500.0,19.2866,19.2933,19.2799,19.2933,12500.0
2010-10-20 13:15:00,28.68,28.7,28.67,28.69,11600.0,19.2933,19.3068,19.2866,19.3,11600.0
2010-10-20 13:20:00,28.69,28.71,28.68,28.71,24200.0,19.3,19.3135,19.2933,19.3135,24200.0
2010-10-20 13:25:00,28.71,28.71,28.69,28.7,35700.0,19.3135,19.3135,19.3,19.3068,35700.0
2010-10-20 13:30:00,28.69,28.7,28.69,28.7,4700.0,19.3,19.3068,19.3,19.3068,4700.0
2010-10-20 13:35:00,28.69,28.7,28.68,28.68,13300.0,19.3,19.3068,19.2933,19.2933,13300.0
2010-10-20 13:40:00,28.69,28.69,28.67,28.67,22300.0,19.3,19.3,19.2866,19.2866,22300.0
2010-10-20 13:45:00,28.68,28.68,28.66,28.67,25600.0,19.2933,19.2933,19.2799,19.2866,25600.0
2010-10-20 13:50:00,28.67,28.67,28.66,28.67,5700.0,19.2866,19.2866,19.2799,19.2866,5700.0
2010-10-20 13:55:00,28.66,28.68,28.65,28.67,46000.0,19.2799,19.2933,19.2731,19.2866,46000.0
2010-10-20 14:00:00,28.67,28.7,28.65,28.65,31900.0,19.2866,19.3068,19.2731,19.2731,31900.0
2010-10-20 14:05:00,28.66,28.67,28.65,28.65,42400.0,19.2799,19.2866,19.2731,19.2731,42400.0
2010-10-20 14:10:00,28.66,28.67,28.65,28.67,21500.0,19.2799,19.2866,19.2731,19.2866,21500.0
2010-10-20 14:15:00,28.67,28.7,28.66,28.7,51700.0,19.2866,19.3068,19.2799,19.3068,51700.0
2010-10-20 14:20:00,28.7,28.71,28.68,28.68,165700.0,19.3068,19.3135,19.2933,19.2933,165700.0
2010-10-20 14:25:00,28.68,28.69,28.68,28.68,23400.0,19.2933,19.3,19.2933,19.2933,23400.0
2010-10-20 14:30:00,28.68,28.71,28.68,28.71,21400.0,19.2933,19.3135,19.2933,19.3135,21400.0
2010-10-20 14:35:00,28.71,28.71,28.69,28.7,38800.0,19.3135,19.3135,19.3,19.3068,38800.0
2010-10-20 14:40:00,28.7,28.7,28.68,28.69,17200.0,19.3068,19.3068,19.2933,19.3,17200.0
2010-10-20 14:45:00,28.68,28.69,28.66,28.66,16100.0,19.2933,19.3,19.2799,19.2799,16100.0
2010-10-20 14:50:00,28.66,28.66,28.65,28.66,33400.0,19.2799,19.2799,19.2731,19.2799,33400.0
2010-10-20 14:55:00,28.66,28.67,28.65,28.66,36500.0,19.2799,19.2866,19.2731,19.2799,36500.0
2010-10-20 15:00:00,28.66,28.67,28.65,28.65,11500.0,19.2799,19.2866,19.2731,19.2731,11500.0
2010-10-20 15:05:00,28.65,28.65,28.63,28.65,33700.0,19.2731,19.2731,19.2597,19.2731,33700.0
2010-10-20 15:10:00,28.64,28.65,28.64,28.64,66700.0,19.2664,19.2731,19.2664,19.2664,66700.0
2010-10-20 15:15:00,28.64,28.67,28.63,28.67,18800.0,19.2664,19.2866,19.2597,19.2866,18800.0
2010-10-20 15:20:00,28.67,28.68,28.66,28.67,36300.0,19.2866,19.2933,19.2799,19.2866,36300.0
2010-10-20 15:25:00,28.67,28.69,28.67,28.69,10600.0,19.2866,19.3,19.2866,19.3,10600.0
2010-10-20 15:30:00,28.68,28.68,28.65,28.66,22700.0,19.2933,19.2933,19.2731,19.2799,22700.0
2010-10-20 15:35:00,28.66,28.66,28.6,28.61,75200.0,19.2799,19.2799,19.2395,19.2462,75200.0
2010-10-20 15:40:00,28.61,28.63,28.6,28.61,24800.0,19.2462,19.2597,19.2395,19.2462,24800.0
2010-10-20 15:45:00,28.62,28.65,28.62,28.64,64900.0,19.253,19.2731,19.253,19.2664,64900.0
2010-10-20 15:50:00,28.64,28.65,28.57,28.58,312700.0,19.2664,19.2731,19.2193,19.226,312700.0
2010-10-20 15:55:00,28.57,28.61,28.57,28.59,758300.0,19.2193,19.2462,19.2193,19.2328,758300.0
2010-10-21 09:30:00,28.65,28.68,28.62,28.67,61500.0,19.2731,19.2933,19.253,19.2866,61500.0
2010-10-21 09:35:00,28.66,28.7,28.65,28.7,300600.0,19.2799,19.3068,19.2731,19.3068,300600.0
2010-10-21 09:40:00,28.7,28.71,28.67,28.68,79400.0,19.3068,19.3135,19.2866,19.2933,79400.0
2010-10-21 09:45:00,28.68,28.69,28.67,28.67,315000.0,19.2933,19.3,19.2866,19.2866,315000.0
2010-10-21 09:50:00,28.68,28.72,28.67,28.7,147100.0,19.2933,19.3202,19.2866,19.3068,147100.0
2010-10-21 09:55:00,28.71,28.72,28.7,28.72,38300.0,19.3135,19.3202,19.3068,19.3202,38300.0
2010-10-21 10:00:00,28.71,28.73,28.69,28.73,163500.0,19.3135,19.327,19.3,19.327,163500.0
2010-10-21 10:05:00,28.73,28.81,28.73,28.81,210600.0,19.327,19.3808,19.327,19.3808,210600.0
2010-10-21 10:10:00,28.8,28.82,28.8,28.81,66600.0,19.374,19.3875,19.374,19.3808,66600.0
2010-10-21 10:15:00,28.81,28.81,28.8,28.8,144300.0,19.3808,19.3808,19.374,19.374,144300.0
2010-10-21 10:20:00,28.8,28.8,28.79,28.8,57900.0,19.374,19.374,19.3673,19.374,57900.0
2010-10-21 10:25:00,28.81,28.82,28.81,28.81,32500.0,19.3808,19.3875,19.3808,19.3808,32500.0
2010-10-21 10:30:00,28.81,28.81,28.8,28.81,69600.0,19.3808,19.3808,19.374,19.3808,69600.0
2010-10-21 10:35:00,28.8,28.83,28.8,28.83,14900.0,19.374,19.3942,19.374,19.3942,14900.0
2010-10-21 10:40:00,28.83,28.85,28.83,28.83,29400.0,19.3942,19.4077,19.3942,19.3942,29400.0
2010-10-21 10:45:00,28.83,28.83,28.82,28.83,11300.0,19.3942,19.3942,19.3875,19.3942,11300.0
2010-10-21 10:50:00,28.83,28.84,28.82,28.83,25900.0,19.3942,19.401,19.3875,19.3942,25900.0
2010-10-21 10:55:00,28.83,28.86,28.83,28.86,30200.0,19.3942,19.4144,19.3942,19.4144,30200.0
2010-10-21 11:00:00,28.85,28.87,28.85,28.87,13900.0,19.4077,19.4211,19.4077,19.4211,13900.0
2010-10-21 11:05:00,28.86,28.87,28.85,28.86,18700.0,19.4144,19.4211,19.4077,19.4144,18700.0
2010-10-21 11:10:00,28.85,28.86,28.82,28.83,74200.0,19.4077,19.4144,19.3875,19.3942,74200.0
2010-10-21 11:15:00,28.83,28.84,28.82,28.84,49900.0,19.3942,19.401,19.3875,19.401,49900.0
2010-10-21 11:20:00,28.84,28.85,28.82,28.82,30700.0,19.401,19.4077,19.3875,19.3875,30700.0
2010-10-21 11:25:00,28.81,28.82,28.79,28.82,101100.0,19.3808,19.3875,19.3673,19.3875,101100.0
2010-10-21 11:30:00,28.83,28.84,28.81,28.83,63000.0,19.3942,19.401,19.3808,19.3942,63000.0
2010-10-21 11:35:00,28.84,28.84,28.78,28.78,77400.0,19.401,19.401,19.3606,19.3606,77400.0
2010-10-21 11:40:00,28.78,28.79,28.76,28.77,65000.0,19.3606,19.3673,19.3471,19.3539,65000.0
2010-10-21 11:45:00,28.77,28.78,28.77,28.78,33800.0,19.3539,19.3606,19.3539,19.3606,33800.0
2010-10-21 11:50:00,28.79,28.79,28.77,28.79,46100.0,19.3673,19.3673,19.3539,19.3673,46100.0
2010-10-21 11:55:00,28.78,28.82,28.78,28.81,37600.0,19.3606,19.3875,19.3606,19.3808,37600.0
2010-10-21 12:00:00,28.81,28.81,28.79,28.79,36000.0,19.3808,19.3808,19.3673,19.3673,36000.0
2010-10-21 12:05:00,28.79,28.81,28.79,28.8,26200.0,19.3673,19.3808,19.3673,19.374,26200.0
2010-10-21 12:10:00,28.8,28.82,28.8,28.8,43100.0,19.374,19.3875,19.374,19.374,43100.0
2010-10-21 12:15:00,28.8,28.82,28.78,28.82,39700.0,19.374,19.3875,19.3606,19.3875,39700.0
2010-10-21 12:20:00,28.81,28.82,28.81,28.82,25500.0,19.3808,19.3875,19.3808,19.3875,25500.0
2010-10-21 12:25:00,28.81,28.81,28.8,28.8,16000.0,19.3808,19.3808,19.374,19.374,16000.0
2010-10-21 12:30:00,28.81,28.81,28.79,28.79,28200.0,19.3808,19.3808,19.3673,19.3673,28200.0
2010-10-21 12:35:00,28.78,28.78,28.75,28.75,93700.0,19.3606,19.3606,19.3404,19.3404,93700.0
2010-10-21 12:40:00,28.75,28.76,28.75,28.75,19900.0,19.3404,19.3471,19.3404,19.3404,19900.0
2010-10-21 12:45:00,28.75,28.76,28.73,28.75,183600.0,19.3404,19.3471,19.327,19.3404,183600.0
2010-10-21 12:50:00,28.75,28.75,28.73,28.74,23700.0,19.3404,19.3404,19.327,19.3337,23700.0
2010-10-21 12:55:00,28.74,28.75,28.74,28.75,24600.0,19.3337,19.3404,19.3337,19.3404,24600.0
2010-10-21 13:00:00,28.75,28.78,28.75,28.78,59500.0,19.3404,19.3606,19.3404,19.3606,59500.0
2010-10-21 13:05:00,28.77,28.77,28.76,28.77,35500.0,19.3539,19.3539,19.3471,19.3539,35500.0
2010-10-21 13:10:00,28.76,28.77,28.76,28.76,29500.0,19.3471,19.3539,19.3471,19.3471,29500.0
2010-10-21 13:15:00,28.76,28.76,28.74,28.75,67600.0,19.3471,19.3471,19.3337,19.3404,67600.0
2010-10-21 13:20:00,28.75,28.75,28.73,28.74,84800.0,19.3404,19.3404,19.327,19.3337,84800.0
2010-10-21 13:25:00,28.74,28.76,28.74,28.76,15600.0,19.3337,19.3471,19.3337,19.3471,15600.0
2010-10-21 13:30:00,28.76,28.76,28.71,28.71,64900.0,19.3471,19.3471,19.3135,19.3135,64900.0
2010-10-21 13:35:00,28.72,28.74,28.72,28.73,61100.0,19.3202,19.3337,19.3202,19.327,61100.0
2010-10-21 13:40:00,28.74,28.75,28.72,28.72,44300.0,19.3337,19.3404,19.3202,19.3202,44300.0
2010-10-21 13:45:00,28.72,28.72,28.68,28.69,77100.0,19.3202,19.3202,19.2933,19.3,77100.0
2010-10-21 13:50:00,28.7,28.7,28.63,28.63,161100.0,19.3068,19.3068,19.2597,19.2597,161100.0
2010-10-21 13:55:00,28.63,28.63,28.59,28.6,213100.0,19.2597,19.2597,19.2328,19.2395,213100.0
2010-10-21 14:00:00,28.6,28.77,28.58,28.6,396400.0,19.2395,19.3539,19.226,19.2395,396400.0
2010-10-21 14:05:00,28.61,28.62,28.61,28.62,8300.0,19.2462,19.253,19.2462,19.253,8300.0
2010-10-21 14:10:00,28.62,28.63,28.61,28.62,100000.0,19.253,19.2597,19.2462,19.253,100000.0
2010-10-21 14:15:00,28.63,28.63,28.6,28.63,62800.0,19.2597,19.2597,19.2395,19.2597,62800.0
2010-10-21 14:20:00,28.64,28.65,28.61,28.61,49600.0,19.2664,19.2731,19.2462,19.2462,49600.0
2010-10-21 14:25:00,28.61,28.64,28.61,28.63,14600.0,19.2462,19.2664,19.2462,19.2597,14600.0
2010-10-21 14:30:00,28.63,28.64,28.62,28.62,57600.0,19.2597,19.2664,19.253,19.253,57600.0
2010-10-21 14:35:00,28.61,28.63,28.61,28.62,73900.0,19.2462,19.2597,19.2462,19.253,73900.0
2010-10-21 14:40:00,28.62,28.66,28.62,28.64,109100.0,19.253,19.2799,19.253,19.2664,109100.0
2010-10-21 14:45:00,28.65,28.66,28.64,28.64,26000.0,19.2731,19.2799,19.2664,19.2664,26000.0
2010-10-21 14:50:00,28.64,28.67,28.63,28.67,50600.0,19.2664,19.2866,19.2597,19.2866,50600.0
2010-10-21 14:55:00,28.66,28.67,28.65,28.66,56900.0,19.2799,19.2866,19.2731,19.2799,56900.0
2010-10-21 15:00:00,28.66,28.68,28.66,28.67,22500.0,19.2799,19.2933,19.2799,19.2866,22500.0
2010-10-21 15:05:00,28.67,28.67,28.64,28.65,92000.0,19.2866,19.2866,19.2664,19.2731,92000.0
2010-10-21 15:10:00,28.65,28.67,28.64,28.67,38400.0,19.2731,19.2866,19.2664,19.2866,38400.0
2010-10-21 15:15:00,28.67,28.7,28.67,28.69,62000.0,19.2866,19.3068,19.2866,19.3,62000.0
2010-10-21 15:20:00,28.69,28.71,28.69,28.71,73100.0,19.3,19.3135,19.3,19.3135,73100.0
2010-10-21 15:25:00,28.71,28.72,28.68,28.7,67500.0,19.3135,19.3202,19.2933,19.3068,67500.0
2010-10-21 15:30:00,28.7,28.71,28.67,28.68,101300.0,19.3068,19.3135,19.2866,19.2933,101300.0
2010-10-21 15:35:00,28.68,28.7,28.67,28.7,48500.0,19.2933,19.3068,19.2866,19.3068,48500.0
2010-10-21 15:40:00,28.7,28.71,28.69,28.7,67600.0,19.3068,19.3135,19.3,19.3068,67600.0
2010-10-21 15:45:00,28.69,28.7,28.66,28.69,100700.0,19.3,19.3068,19.2799,19.3,100700.0
2010-10-21 15:50:00,28.68,28.69,28.66,28.68,83000.0,19.2933,19.3,19.2799,19.2933,83000.0
2010-10-21 15:55:00,28.68,28.71,28.67,28.71,475500.0,19.2933,19.3135,19.2866,19.3135,475500.0
2010-10-22 09:30:00,28.79,28.82,28.72,28.76,141300.0,19.3673,19.3875,19.3202,19.3471,141300.0
2010-10-22 09:35:00,28.76,28.8,28.75,28.8,116800.0,19.3471,19.374,19.3404,19.374,116800.0
2010-10-22 09:40:00,28.8,28.8,28.76,28.79,138300.0,19.374,19.374,19.3471,19.3673,138300.0
2010-10-22 09:45:00,28.79,28.79,28.76,28.76,50600.0,19.3673,19.3673,19.3471,19.3471,50600.0
2010-10-22 09:50:00,28.76,28.76,28.73,28.73,106400.0,19.3471,19.3471,19.327,19.327,106400.0
2010-10-22 09:55:00,28.74,28.74,28.71,28.72,27700.0,19.3337,19.3337,19.3135,19.3202,27700.0
2010-10-22 10:00:00,28.72,28.73,28.71,28.72,20500.0,19.3202,19.327,19.3135,19.3202,20500.0
2010-10-22 10:05:00,28.73,28.75,28.72,28.75,107800.0,19.327,19.3404,19.3202,19.3404,107800.0
2010-10-22 10:10:00,28.75,28.76,28.73,28.76,78000.0,19.3404,19.3471,19.327,19.3471,78000.0
2010-10-22 10:15:00,28.75,28.77,28.75,28.76,14400.0,19.3404,19.3539,19.3404,19.3471,14400.0
2010-10-22 10:20:00,28.77,28.77,28.74,28.74,14300.0,19.3539,19.3539,19.3337,19.3337,14300.0
2010-10-22 10:25:00,28.74,28.77,28.74,28.77,22900.0,19.3337,19.3539,19.3337,19.3539,22900.0
2010-10-22 10:30:00,28.76,28.78,28.76,28.77,15300.0,19.3471,19.3606,19.3471,19.3539,15300.0
2010-10-22 10:35:00,28.77,28.77,28.75,28.75,30500.0,19.3539,19.3539,19.3404,19.3404,30500.0
2010-10-22 10:40:00,28.76,28.76,28.74,28.75,17600.0,19.3471,19.3471,19.3337,19.3404,17600.0
2010-10-22 10:45:00,28.75,28.77,28.75,28.77,15100.0,19.3404,19.3539,19.3404,19.3539,15100.0
2010-10-22 10:50:00,28.78,28.79,28.77,28.77,152900.0,19.3606,19.3673,19.3539,19.3539,152900.0
2010-10-22 10:55:00,28.78,28.78,28.76,28.77,42100.0,19.3606,19.3606,19.3471,19.3539,42100.0
2010-10-22 11:00:00,28.76,28.77,28.75,28.76,21100.0,19.3471,19.3539,19.3404,19.3471,21100.0
2010-10-22 11:05:00,28.76,28.77,28.74,28.76,175900.0,19.3471,19.3539,19.3337,19.3471,175900.0
2010-10-22 11:10:00,28.76,28.76,28.74,28.74,40800.0,19.3471,19.3471,19.3337,19.3337,40800.0
2010-10-22 11:15:00,28.74,28.76,28.74,28.76,19600.0,19.3337,19.3471,19.3337,19.3471,19600.0
2010-10-22 11:20:00,28.76,28.76,28.75,28.76,18100.0,19.3471,19.3471,19.3404,19.3471,18100.0
2010-10-22 11:25:00,28.75,28.76,28.75,28.76,15800.0,19.3404,19.3471,19.3404,19.3471,15800.0
2010-10-22 11:30:00,28.76,28.78,28.76,28.77,135300.0,19.3471,19.3606,19.3471,19.3539,135300.0
2010-10-22 11:35:00,28.77,28.79,28.76,28.79,19000.0,19.3539,19.3673,19.3471,19.3673,19000.0
2010-10-22 11:40:00,28.78,28.8,28.78,28.79,55800.0,19.3606,19.374,19.3606,19.3673,55800.0
2010-10-22 11:45:00,28.8,28.8,28.76,28.76,47100.0,19.374,19.374,19.3471,19.3471,47100.0
2010-10-22 11:50:00,28.76,28.78,28.75,28.78,29100.0,19.3471,19.3606,19.3404,19.3606,29100.0
2010-10-22 11:55:00,28.78,28.78,28.76,28.77,13000.0,19.3606,19.3606,19.3471,19.3539,13000.0
2010-10-22 12:00:00,28.77,28.77,28.76,28.76,2100.0,19.3539,19.3539,19.3471,19.3471,2100.0
2010-10-22 12:05:00,28.76,28.78,28.76,28.77,3000.0,19.3471,19.3606,19.3471,19.3539,3000.0
2010-10-22 12:10:00,28.78,28.78,28.76,28.76,15100.0,19.3606,19.3606,19.3471,19.3471,15100.0
2010-10-22 12:15:00,28.77,28.78,28.76,28.78,5200.0,19.3539,19.3606,19.3471,19.3606,5200.0
2010-10-22 12:20:00,28.78,28.78,28.77,28.77,3400.0,19.3606,19.3606,19.3539,19.3539,3400.0
2010-10-22 12:25:00,28.77,28.79,28.77,28.79,20500.0,19.3539,19.3673,19.3539,19.3673,20500.0
2010-10-22 12:30:00,28.78,28.79,28.77,28.77,12000.0,19.3606,19.3673,19.3539,19.3539,12000.0
2010-10-22 12:35:00,28.78,28.78,28.77,28.78,13700.0,19.3606,19.3606,19.3539,19.3606,13700.0
2010-10-22 12:40:00,28.78,28.78,28.77,28.77,8500.0,19.3606,19.3606,19.3539,19.3539,8500.0
2010-10-22 12:45:00,28.77,28.78,28.77,28.78,6400.0,19.3539,19.3606,19.3539,19.3606,6400.0
2010-10-22 12:50:00,28.77,28.79,28.77,28.79,35600.0,19.3539,19.3673,19.3539,19.3673,35600.0
2010-10-22 12:55:00,28.78,28.79,28.77,28.79,14500.0,19.3606,19.3673,19.3539,19.3673,14500.0
2010-10-22 13:00:00,28.79,28.79,28.78,28.79,13400.0,19.3673,19.3673,19.3606,19.3673,13400.0
2010-10-22 13:05:00,28.78,28.79,28.78,28.79,18100.0,19.3606,19.3673,19.3606,19.3673,18100.0
2010-10-22 13:10:00,28.79,28.79,28.78,28.79,16100.0,19.3673,19.3673,19.3606,19.3673,16100.0
2010-10-22 13:15:00,28.78,28.81,28.78,28.81,53600.0,19.3606,19.3808,19.3606,19.3808,53600.0
2010-10-22 13:20:00,28.81,28.81,28.78,28.78,34400.0,19.3808,19.3808,19.3606,19.3606,34400.0
2010-10-22 13:25:00,28.78,28.8,28.78,28.79,19900.0,19.3606,19.374,19.3606,19.3673,19900.0
2010-10-22 13:30:00,28.78,28.78,28.77,28.78,9700.0,19.3606,19.3606,19.3539,19.3606,9700.0
2010-10-22 13:35:00,28.77,28.78,28.77,28.78,19500.0,19.3539,19.3606,19.3539,19.3606,19500.0
2010-10-22 13:40:00,28.78,28.79,28.78,28.79,5000.0,19.3606,19.3673,19.3606,19.3673,5000.0
2010-10-22 13:45:00,28.78,28.79,28.78,28.79,11200.0,19.3606,19.3673,19.3606,19.3673,11200.0
2010-10-22 13:50:00,28.78,28.79,28.77,28.78,63600.0,19.3606,19.3673,19.3539,19.3606,63600.0
2010-10-22 13:55:00,28.78,28.78,28.76,28.76,39500.0,19.3606,19.3606,19.3471,19.3471,39500.0
2010-10-22 14:00:00,28.75,28.76,28.75,28.76,8100.0,19.3404,19.3471,19.3404,19.3471,8100.0
2010-10-22 14:05:00,28.75,28.77,28.75,28.77,21400.0,19.3404,19.3539,19.3404,19.3539,21400.0
2010-10-22 14:10:00,28.76,28.78,28.76,28.77,17200.0,19.3471,19.3606,19.3471,19.3539,17200.0
2010-10-22 14:15:00,28.77,28.78,28.77,28.78,11100.0,19.3539,19.3606,19.3539,19.3606,11100.0
2010-10-22 14:20:00,28.77,28.79,28.77,28.78,37800.0,19.3539,19.3673,19.3539,19.3606,37800.0
2010-10-22 14:25:00,28.77,28.78,28.77,28.78,13300.0,19.3539,19.3606,19.3539,19.3606,13300.0
2010-10-22 14:30:00,28.77,28.78,28.75,28.76,34000.0,19.3539,19.3606,19.3404,19.3471,34000.0
2010-10-22 14:35:00,28.77,28.77,28.75,28.76,27500.0,19.3539,19.3539,19.3404,19.3471,27500.0
2010-10-22 14:40:00,28.76,28.76,28.75,28.76,30600.0,19.3471,19.3471,19.3404,19.3471,30600.0
2010-10-22 14:45:00,28.75,28.77,28.75,28.76,93800.0,19.3404,19.3539,19.3404,19.3471,93800.0
2010-10-22 14:50:00,28.76,28.77,28.75,28.76,21500.0,19.3471,19.3539,19.3404,19.3471,21500.0
2010-10-22 14:55:00,28.75,28.76,28.74,28.75,72500.0,19.3404,19.3471,19.3337,19.3404,72500.0
2010-10-22 15:00:00,28.75,28.76,28.74,28.75,71800.0,19.3404,19.3471,19.3337,19.3404,71800.0
2010-10-22 15:05:00,28.76,28.78,28.75,28.76,61800.0,19.3471,19.3606,19.3404,19.3471,61800.0
2010-10-22 15:10:00,28.76,28.77,28.75,28.76,22400.0,19.3471,19.3539,19.3404,19.3471,22400.0
2010-10-22 15:15:00,28.76,28.77,28.76,28.76,41500.0,19.3471,19.3539,19.3471,19.3471,41500.0
2010-10-22 15:20:00,28.77,28.78,28.76,28.77,78900.0,19.3539,19.3606,19.3471,19.3539,78900.0
2010-10-22 15:25:00,28.77,28.77,28.75,28.76,68400.0,19.3539,19.3539,19.3404,19.3471,68400.0
2010-10-22 15:30:00,28.75,28.77,28.75,28.76,18100.0,19.3404,19.3539,19.3404,19.3471,18100.0
2010-10-22 15:35:00,28.77,28.77,28.75,28.75,107100.0,19.3539,19.3539,19.3404,19.3404,107100.0
2010-10-22 15:40:00,28.76,28.76,28.75,28.75,72000.0,19.3471,19.3471,19.3404,19.3404,72000.0
2010-10-22 15:45:00,28.76,28.78,28.75,28.76,138800.0,19.3471,19.3606,19.3404,19.3471,138800.0
2010-10-22 15:50:00,28.77,28.79,28.76,28.79,96600.0,19.3539,19.3673,19.3471,19.3673,96600.0
2010-10-22 15:55:00,28.78,28.8,28.76,28.8,616100.0,19.3606,19.374,19.3471,19.374,616100.0
2010-10-25 09:30:00,28.89,28.95,28.89,28.93,115900.0,19.4346,19.475,19.4346,19.4615,115900.0
2010-10-25 09:35:00,28.92,28.95,28.92,28.93,74500.0,19.4548,19.475,19.4548,19.4615,74500.0
2010-10-25 09:40:00,28.93,28.95,28.93,28.93,43300.0,19.4615,19.475,19.4615,19.4615,43300.0
2010-10-25 09:45:00,28.94,28.94,28.92,28.92,16700.0,19.4682,19.4682,19.4548,19.4548,16700.0
2010-10-25 09:50:00,28.92,28.95,28.92,28.95,68700.0,19.4548,19.475,19.4548,19.475,68700.0
2010-10-25 09:55:00,28.95,28.96,28.94,28.95,45100.0,19.475,19.4817,19.4682,19.475,45100.0
2010-10-25 10:00:00,28.96,28.99,28.95,28.97,110700.0,19.4817,19.5019,19.475,19.4884,110700.0
2010-10-25 10:05:00,28.97,28.98,28.93,28.93,14800.0,19.4884,19.4951,19.4615,19.4615,14800.0
2010-10-25 10:10:00,28.93,28.96,28.93,28.96,120400.0,19.4615,19.4817,19.4615,19.4817,120400.0
2010-10-25 10:15:00,28.96,29.0,28.96,28.99,66500.0,19.4817,19.5086,19.4817,19.5019,66500.0
2010-10-25 10:20:00,28.99,29.0,28.98,28.99,56700.0,19.5019,19.5086,19.4951,19.5019,56700.0
2010-10-25 10:25:00,28.99,29.0,28.99,28.99,85700.0,19.5019,19.5086,19.5019,19.5019,85700.0
2010-10-25 10:30:00,28.98,28.98,28.96,28.97,35100.0,19.4951,19.4951,19.4817,19.4884,35100.0
2010-10-25 10:35:00,28.97,28.97,28.93,28.94,78000.0,19.4884,19.4884,19.4615,19.4682,78000.0
2010-10-25 10:40:00,28.94,28.94,28.89,28.94,78000.0,19.4682,19.4682,19.4346,19.4682,78000.0
2010-10-25 10:45:00,28.94,28.96,28.93,28.95,74800.0,19.4682,19.4817,19.4615,19.475,74800.0
2010-10-25 10:50:00,28.94,28.95,28.94,28.95,8300.0,19.4682,19.475,19.4682,19.475,8300.0
2010-10-25 10:55:00,28.95,28.96,28.92,28.92,34700.0,19.475,19.4817,19.4548,19.4548,34700.0
2010-10-25 11:00:00,28.92,28.93,28.91,28.92,26400.0,19.4548,19.4615,19.448,19.4548,26400.0
2010-10-25 11:05:00,28.92,28.94,28.9,28.94,70100.0,19.4548,19.4682,19.4413,19.4682,70100.0
2010-10-25 11:10:00,28.94,28.95,28.94,28.95,50200.0,19.4682,19.475,19.4682,19.475,50200.0
2010-10-25 11:15:00,28.94,28.94,28.92,28.94,17800.0,19.4682,19.4682,19.4548,19.4682,17800.0
2010-10-25 11:20:00,28.93,28.95,28.93,28.95,9900.0,19.4615,19.475,19.4615,19.475,9900.0
2010-10-25 11:25:00,28.94,28.96,28.94,28.96,15900.0,19.4682,19.4817,19.4682,19.4817,15900.0
2010-10-25 11:30:00,28.96,28.97,28.95,28.95,26500.0,19.4817,19.4884,19.475,19.475,26500.0
2010-10-25 11:35:00,28.96,28.96,28.95,28.95,10200.0,19.4817,19.4817,19.475,19.475,10200.0
2010-10-25 11:40:00,28.95,28.95,28.93,28.93,36700.0,19.475,19.475,19.4615,19.4615,36700.0
2010-10-25 11:45:00,28.94,28.95,28.94,28.95,44600.0,19.4682,19.475,19.4682,19.475,44600.0
2010-10-25 11:50:00,28.95,28.96,28.94,28.94,23500.0,19.475,19.4817,19.4682,19.4682,23500.0
2010-10-25 11:55:00,28.94,28.95,28.93,28.95,34400.0,19.4682,19.475,19.4615,19.475,34400.0
2010-10-25 12:00:00,28.94,28.95,28.93,28.93,46300.0,19.4682,19.475,19.4615,19.4615,46300.0
2010-10-25 12:05:00,28.93,28.94,28.93,28.94,28200.0,19.4615,19.4682,19.4615,19.4682,28200.0
2010-10-25 12:10:00,28.94,28.95,28.94,28.94,4100.0,19.4682,19.475,19.4682,19.4682,4100.0
2010-10-25 12:15:00,28.95,28.97,28.94,28.95,47500.0,19.475,19.4884,19.4682,19.475,47500.0
2010-10-25 12:20:00,28.94,28.95,28.9,28.91,99700.0,19.4682,19.475,19.4413,19.448,99700.0
2010-10-25 12:25:00,28.92,28.92,28.9,28.92,61600.0,19.4548,19.4548,19.4413,19.4548,61600.0
2010-10-25 12:30:00,28.92,28.93,28.9,28.91,33700.0,19.4548,19.4615,19.4413,19.448,33700.0
2010-10-25 12:35:00,28.9,28.92,28.9,28.91,7100.0,19.4413,19.4548,19.4413,19.448,7100.0
2010-10-25 12:40:00,28.91,28.92,28.91,28.91,10100.0,19.448,19.4548,19.448,19.448,10100.0
2010-10-25 12:45:00,28.9,28.91,28.9,28.91,28200.0,19.4413,19.448,19.4413,19.448,28200.0
2010-10-25 12:50:00,28.9,28.91,28.9,28.9,66700.0,19.4413,19.448,19.4413,19.4413,66700.0
2010-10-25 12:55:00,28.9,28.92,28.9,28.91,33000.0,19.4413,19.4548,19.4413,19.448,33000.0
2010-10-25 13:00:00,28.91,28.93,28.9,28.92,48500.0,19.448,19.4615,19.4413,19.4548,48500.0
2010-10-25 13:05:00,28.92,28.93,28.92,28.93,11900.0,19.4548,19.4615,19.4548,19.4615,11900.0
2010-10-25 13:10:00,28.92,28.93,28.92,28.92,1400.0,19.4548,19.4615,19.4548,19.4548,1400.0
2010-10-25 13:15:00,28.93,28.93,28.91,28.91,7500.0,19.4615,19.4615,19.448,19.448,7500.0
2010-10-25 13:20:00,28.92,28.94,28.92,28.93,50600.0,19.4548,19.4682,19.4548,19.4615,50600.0
2010-10-25 13:25:00,28.92,28.95,28.92,28.93,21100.0,19.4548,19.475,19.4548,19.4615,21100.0
2010-10-25 13:30:00,28.94,28.94,28.93,28.94,21200.0,19.4682,19.4682,19.4615,19.4682,21200.0
2010-10-25 13:35:00,28.94,28.94,28.92,28.94,18600.0,19.4682,19.4682,19.4548,19.4682,18600.0
2010-10-25 13:40:00,28.94,28.94,28.93,28.94,4100.0,19.4682,19.4682,19.4615,19.4682,4100.0
2010-10-25 13:45:00,28.94,28.94,28.93,28.93,47000.0,19.4682,19.4682,19.4615,19.4615,47000.0
2010-10-25 13:50:00,28.93,28.93,28.92,28.93,5500.0,19.4615,19.4615,19.4548,19.4615,5500.0
2010-10-25 13:55:00,28.92,28.93,28.9,28.92,14100.0,19.4548,19.4615,19.4413,19.4548,14100.0
2010-10-25 14:00:00,28.92,28.92,28.91,28.92,22100.0,19.4548,19.4548,19.448,19.4548,22100.0
2010-10-25 14:05:00,28.91,28.93,28.91,28.93,67400.0,19.448,19.4615,19.448,19.4615,67400.0
2010-10-25 14:10:00,28.93,28.94,28.92,28.92,24700.0,19.4615,19.4682,19.4548,19.4548,24700.0
2010-10-25 14:15:00,28.92,28.92,28.91,28.92,9200.0,19.4548,19.4548,19.448,19.4548,9200.0
2010-10-25 14:20:00,28.91,28.93,28.91,28.92,77100.0,19.448,19.4615,19.448,19.4548,77100.0
2010-10-25 14:25:00,28.92,28.93,28.92,28.92,4200.0,19.4548,19.4615,19.4548,19.4548,4200.0
2010-10-25 14:30:00,28.92,28.93,28.91,28.92,125600.0,19.4548,19.4615,19.448,19.4548,125600.0
2010-10-25 14:35:00,28.91,28.92,28.87,28.89,112900.0,19.448,19.4548,19.4211,19.4346,112900.0
2010-10-25 14:40:00,28.9,28.9,28.88,28.88,77400.0,19.4413,19.4413,19.4279,19.4279,77400.0
2010-10-25 14:45:00,28.88,28.9,28.88,28.89,43300.0,19.4279,19.4413,19.4279,19.4346,43300.0
2010-10-25 14:50:00,28.89,28.91,28.89,28.9,65300.0,19.4346,19.448,19.4346,19.4413,65300.0
2010-10-25 14:55:00,28.9,28.91,28.9,28.9,67500.0,19.4413,19.448,19.4413,19.4413,67500.0
2010-10-25 15:00:00,28.9,28.93,28.9,28.92,125400.0,19.4413,19.4615,19.4413,19.4548,125400.0
2010-10-25 15:05:00,28.92,28.93,28.92,28.92,13800.0,19.4548,19.4615,19.4548,19.4548,13800.0
2010-10-25 15:10:00,28.93,28.93,28.92,28.93,76600.0,19.4615,19.4615,19.4548,19.4615,76600.0
2010-10-25 15:15:00,28.93,28.94,28.92,28.92,42900.0,19.4615,19.4682,19.4548,19.4548,42900.0
2010-10-25 15:20:00,28.92,28.95,28.92,28.95,131500.0,19.4548,19.475,19.4548,19.475,131500.0
2010-10-25 15:25:00,28.95,28.97,28.95,28.96,22900.0,19.475,19.4884,19.475,19.4817,22900.0
2010-10-25 15:30:00,28.96,28.97,28.95,28.96,47500.0,19.4817,19.4884,19.475,19.4817,47500.0
2010-10-25 15:35:00,28.96,28.96,28.92,28.92,144500.0,19.4817,19.4817,19.4548,19.4548,144500.0
2010-10-25 15:40:00,28.91,28.94,28.89,28.93,134700.0,19.448,19.4682,19.4346,19.4615,134700.0
2010-10-25 15:45:00,28.92,28.92,28.85,28.87,306800.0,19.4548,19.4548,19.4077,19.4211,306800.0
2010-10-25 15:50:00,28.87,28.89,28.85,28.88,204200.0,19.4211,19.4346,19.4077,19.4279,204200.0
2010-10-25 15:55:00,28.88,28.89,28.84,28.87,676000.0,19.4279,19.4346,19.401,19.4211,676000.0
2010-10-26 09:30:00,28.72,28.75,28.69,28.73,154600.0,19.3202,19.3404,19.3,19.327,154600.0
2010-10-26 09:35:00,28.72,28.72,28.66,28.71,56900.0,19.3202,19.3202,19.2799,19.3135,56900.0
2010-10-26 09:40:00,28.71,28.72,28.7,28.7,23700.0,19.3135,19.3202,19.3068,19.3068,23700.0
2010-10-26 09:45:00,28.7,28.75,28.69,28.75,62800.0,19.3068,19.3404,19.3,19.3404,62800.0
2010-10-26 09:50:00,28.75,28.75,28.71,28.71,85900.0,19.3404,19.3404,19.3135,19.3135,85900.0
2010-10-26 09:55:00,28.7,28.7,28.69,28.7,12900.0,19.3068,19.3068,19.3,19.3068,12900.0
2010-10-26 10:00:00,28.71,28.72,28.68,28.72,93900.0,19.3135,19.3202,19.2933,19.3202,93900.0
2010-10-26 10:05:00,28.71,28.72,28.68,28.71,50600.0,19.3135,19.3202,19.2933,19.3135,50600.0
2010-10-26 10:10:00,28.7,28.71,28.7,28.71,46900.0,19.3068,19.3135,19.3068,19.3135,46900.0
2010-10-26 10:15:00,28.71,28.73,28.71,28.72,29700.0,19.3135,19.327,19.3135,19.3202,29700.0
2010-10-26 10:20:00,28.72,28.73,28.71,28.72,37700.0,19.3202,19.327,19.3135,19.3202,37700.0
2010-10-26 10:25:00,28.72,28.73,28.69,28.69,19300.0,19.3202,19.327,19.3,19.3,19300.0
2010-10-26 10:30:00,28.7,28.71,28.69,28.7,7700.0,19.3068,19.3135,19.3,19.3068,7700.0
2010-10-26 10:35:00,28.69,28.69,28.68,28.69,17400.0,19.3,19.3,19.2933,19.3,17400.0
2010-10-26 10:40:00,28.7,28.7,28.68,28.69,6900.0,19.3068,19.3068,19.2933,19.3,6900.0
2010-10-26 10:45:00,28.69,28.71,28.69,28.71,3900.0,19.3,19.3135,19.3,19.3135,3900.0
2010-10-26 10:50:00,28.7,28.72,28.69,28.71,28400.0,19.3068,19.3202,19.3,19.3135,28400.0
2010-10-26 10:55:00,28.72,28.73,28.72,28.73,36900.0,19.3202,19.327,19.3202,19.327,36900.0
2010-10-26 11:00:00,28.73,28.73,28.71,28.71,38200.0,19.327,19.327,19.3135,19.3135,38200.0
2010-10-26 11:05:00,28.7,28.71,28.66,28.66,11600.0,19.3068,19.3135,19.2799,19.2799,11600.0
2010-10-26 11:10:00,28.66,28.68,28.66,28.68,1600.0,19.2799,19.2933,19.2799,19.2933,1600.0
2010-10-26 11:15:00,28.67,28.69,28.67,28.69,19300.0,19.2866,19.3,19.2866,19.3,19300.0
2010-10-26 11:20:00,28.69,28.72,28.68,28.72,401500.0,19.3,19.3202,19.2933,19.3202,401500.0
2010-10-26 11:25:00,28.72,28.73,28.71,28.71,31500.0,19.3202,19.327,19.3135,19.3135,31500.0
2010-10-26 11:30:00,28.7,28.71,28.69,28.69,17000.0,19.3068,19.3135,19.3,19.3,17000.0
2010-10-26 11:35:00,28.69,28.7,28.69,28.69,2100.0,19.3,19.3068,19.3,19.3,2100.0
2010-10-26 11:40:00,28.69,28.7,28.69,28.7,2200.0,19.3,19.3068,19.3,19.3068,2200.0
2010-10-26 11:45:00,28.7,28.71,28.69,28.7,69600.0,19.3068,19.3135,19.3,19.3068,69600.0
2010-10-26 11:50:00,28.69,28.71,28.69,28.71,3200.0,19.3,19.3135,19.3,19.3135,3200.0
2010-10-26 11:55:00,28.71,28.72,28.7,28.71,16400.0,19.3135,19.3202,19.3068,19.3135,16400.0
2010-10-26 12:00:00,28.71,28.73,28.71,28.71,7800.0,19.3135,19.327,19.3135,19.3135,7800.0
2010-10-26 12:05:00,28.71,28.73,28.71,28.72,17200.0,19.3135,19.327,19.3135,19.3202,17200.0
2010-10-26 12:10:00,28.72,28.73,28.72,28.73,5800.0,19.3202,19.327,19.3202,19.327,5800.0
2010-10-26 12:15:00,28.73,28.73,28.72,28.72,16000.0,19.327,19.327,19.3202,19.3202,16000.0
2010-10-26 12:20:00,28.72,28.73,28.72,28.72,30000.0,19.3202,19.327,19.3202,19.3202,30000.0
2010-10-26 12:25:00,28.72,28.73,28.72,28.72,14900.0,19.3202,19.327,19.3202,19.3202,14900.0
2010-10-26 12:30:00,28.72,28.72,28.71,28.71,37900.0,19.3202,19.3202,19.3135,19.3135,37900.0
2010-10-26 12:35:00,28.71,28.72,28.71,28.72,6700.0,19.3135,19.3202,19.3135,19.3202,6700.0
2010-10-26 12:40:00,28.71,28.72,28.71,28.71,24800.0,19.3135,19.3202,19.3135,19.3135,24800.0
2010-10-26 12:45:00,28.71,28.72,28.7,28.71,36400.0,19.3135,19.3202,19.3068,19.3135,36400.0
2010-10-26 12:50:00,28.71,28.72,28.71,28.72,6900.0,19.3135,19.3202,19.3135,19.3202,6900.0
2010-10-26 12:55:00,28.72,28.73,28.71,28.73,87100.0,19.3202,19.327,19.3135,19.327,87100.0
2010-10-26 13:00:00,28.73,28.73,28.72,28.73,1300.0,19.327,19.327,19.3202,19.327,1300.0
2010-10-26 13:05:00,28.73,28.74,28.72,28.73,16100.0,19.327,19.3337,19.3202,19.327,16100.0
2010-10-26 13:10:00,28.73,28.75,28.73,28.74,10500.0,19.327,19.3404,19.327,19.3337,10500.0
2010-10-26 13:15:00,28.73,28.74,28.73,28.73,1600.0,19.327,19.3337,19.327,19.327,1600.0
2010-10-26 13:20:00,28.74,28.74,28.73,28.74,74100.0,19.3337,19.3337,19.327,19.3337,74100.0
2010-10-26 13:25:00,28.74,28.74,28.71,28.71,88200.0,19.3337,19.3337,19.3135,19.3135,88200.0
2010-10-26 13:30:00,28.71,28.71,28.7,28.7,24300.0,19.3135,19.3135,19.3068,19.3068,24300.0
2010-10-26 13:35:00,28.71,28.71,28.7,28.71,5300.0,19.3135,19.3135,19.3068,19.3135,5300.0
2010-10-26 13:40:00,28.7,28.72,28.7,28.72,38500.0,19.3068,19.3202,19.3068,19.3202,38500.0
2010-10-26 13:45:00,28.71,28.72,28.7,28.7,14500.0,19.3135,19.3202,19.3068,19.3068,14500.0
2010-10-26 13:50:00,28.7,28.7,28.66,28.67,28100.0,19.3068,19.3068,19.2799,19.2866,28100.0
2010-10-26 13:55:00,28.67,28.68,28.65,28.65,10200.0,19.2866,19.2933,19.2731,19.2731,10200.0
2010-10-26 14:00:00,28.66,28.66,28.64,28.64,56300.0,19.2799,19.2799,19.2664,19.2664,56300.0
2010-10-26 14:05:00,28.65,28.65,28.61,28.62,88200.0,19.2731,19.2731,19.2462,19.253,88200.0
2010-10-26 14:10:00,28.62,28.63,28.61,28.63,46300.0,19.253,19.2597,19.2462,19.2597,46300.0
2010-10-26 14:15:00,28.63,28.64,28.62,28.63,29200.0,19.2597,19.2664,19.253,19.2597,29200.0
2010-10-26 14:20:00,28.64,28.64,28.61,28.61,21500.0,19.2664,19.2664,19.2462,19.2462,21500.0
2010-10-26 14:25:00,28.61,28.63,28.6,28.62,12700.0,19.2462,19.2597,19.2395,19.253,12700.0
2010-10-26 14:30:00,28.63,28.63,28.61,28.61,9300.0,19.2597,19.2597,19.2462,19.2462,9300.0
2010-10-26 14:35:00,28.62,28.65,28.61,28.64,12800.0,19.253,19.2731,19.2462,19.2664,12800.0
2010-10-26 14:40:00,28.64,28.66,28.64,28.64,30000.0,19.2664,19.2799,19.2664,19.2664,30000.0
2010-10-26 14:45:00,28.64,28.65,28.64,28.65,19300.0,19.2664,19.2731,19.2664,19.2731,19300.0
2010-10-26 14:50:00,28.65,28.69,28.65,28.68,18300.0,19.2731,19.3,19.2731,19.2933,18300.0
2010-10-26 14:55:00,28.69,28.69,28.66,28.66,37200.0,19.3,19.3,19.2799,19.2799,37200.0
2010-10-26 15:00:00,28.66,28.68,28.65,28.67,52200.0,19.2799,19.2933,19.2731,19.2866,52200.0
2010-10-26 15:05:00,28.68,28.69,28.67,28.68,35100.0,19.2933,19.3,19.2866,19.2933,35100.0
2010-10-26 15:10:00,28.69,28.71,28.69,28.7,46400.0,19.3,19.3135,19.3,19.3068,46400.0
2010-10-26 15:15:00,28.69,28.71,28.68,28.71,29400.0,19.3,19.3135,19.2933,19.3135,29400.0
2010-10-26 15:20:00,28.72,28.74,28.72,28.73,45500.0,19.3202,19.3337,19.3202,19.327,45500.0
2010-10-26 15:25:00,28.73,28.74,28.72,28.72,85500.0,19.327,19.3337,19.3202,19.3202,85500.0
2010-10-26 15:30:00,28.72,28.72,28.7,28.72,65000.0,19.3202,19.3202,19.3068,19.3202,65000.0
2010-10-26 15:35:00,28.72,28.72,28.7,28.71,203900.0,19.3202,19.3202,19.3068,19.3135,203900.0
2010-10-26 15:40:00,28.71,28.73,28.71,28.72,85600.0,19.3135,19.327,19.3135,19.3202,85600.0
2010-10-26 15:45:00,28.71,28.73,28.69,28.72,204800.0,19.3135,19.327,19.3,19.3202,204800.0
2010-10-26 15:50:00,28.71,28.72,28.71,28.71,85500.0,19.3135,19.3202,19.3135,19.3135,85500.0
2010-10-26 15:55:00,28.72,28.74,28.71,28.72,411900.0,19.3202,19.3337,19.3135,19.3202,411900.0
2010-10-27 09:30:00,28.61,28.61,28.54,28.55,117600.0,19.2462,19.2462,19.1991,19.2059,117600.0
2010-10-27 09:35:00,28.56,28.59,28.54,28.57,195300.0,19.2126,19.2328,19.1991,19.2193,195300.0
2010-10-27 09:40:00,28.58,28.6,28.58,28.59,53700.0,19.226,19.2395,19.226,19.2328,53700.0
2010-10-27 09:45:00,28.58,28.59,28.57,28.59,55300.0,19.226,19.2328,19.2193,19.2328,55300.0
2010-10-27 09:50:00,28.59,28.6,28.56,28.56,27600.0,19.2328,19.2395,19.2126,19.2126,27600.0
2010-10-27 09:55:00,28.57,28.58,28.57,28.57,36900.0,19.2193,19.226,19.2193,19.2193,36900.0
2010-10-27 10:00:00,28.58,28.61,28.56,28.58,80700.0,19.226,19.2462,19.2126,19.226,80700.0
2010-10-27 10:05:00,28.58,28.58,28.56,28.56,69000.0,19.226,19.226,19.2126,19.2126,69000.0
2010-10-27 10:10:00,28.56,28.58,28.56,28.57,56300.0,19.2126,19.226,19.2126,19.2193,56300.0
2010-10-27 10:15:00,28.57,28.58,28.55,28.56,30300.0,19.2193,19.226,19.2059,19.2126,30300.0
2010-10-27 10:20:00,28.55,28.56,28.51,28.52,65100.0,19.2059,19.2126,19.179,19.1857,65100.0
2010-10-27 10:25:00,28.52,28.52,28.5,28.5,80300.0,19.1857,19.1857,19.1722,19.1722,80300.0
2010-10-27 10:30:00,28.5,28.52,28.49,28.51,28600.0,19.1722,19.1857,19.1655,19.179,28600.0
2010-10-27 10:35:00,28.51,28.51,28.48,28.5,20300.0,19.179,19.179,19.1588,19.1722,20300.0
2010-10-27 10:40:00,28.5,28.5,28.47,28.48,39500.0,19.1722,19.1722,19.1521,19.1588,39500.0
2010-10-27 10:45:00,28.47,28.48,28.46,28.47,117800.0,19.1521,19.1588,19.1453,19.1521,117800.0
2010-10-27 10:50:00,28.47,28.47,28.44,28.46,35400.0,19.1521,19.1521,19.1319,19.1453,35400.0
2010-10-27 10:55:00,28.47,28.47,28.43,28.43,25000.0,19.1521,19.1521,19.1251,19.1251,25000.0
2010-10-27 11:00:00,28.44,28.44,28.41,28.43,57400.0,19.1319,19.1319,19.1117,19.1251,57400.0
2010-10-27 11:05:00,28.43,28.43,28.4,28.41,209600.0,19.1251,19.1251,19.105,19.1117,209600.0
2010-10-27 11:10:00,28.4,28.42,28.4,28.41,12200.0,19.105,19.1184,19.105,19.1117,12200.0
2010-10-27 11:15:00,28.42,28.42,28.41,28.42,12200.0,19.1184,19.1184,19.1117,19.1184,12200.0
2010-10-27 11:20:00,28.43,28.43,28.39,28.4,515000.0,19.1251,19.1251,19.0982,19.105,515000.0
2010-10-27 11:25:00,28.4,28.41,28.39,28.41,132800.0,19.105,19.1117,19.0982,19.1117,132800.0
2010-10-27 11:30:00,28.41,28.43,28.41,28.43,15100.0,19.1117,19.1251,19.1117,19.1251,15100.0
2010-10-27 11:35:00,28.43,28.46,28.43,28.46,8500.0,19.1251,19.1453,19.1251,19.1453,8500.0
2010-10-27 11:40:00,28.45,28.46,28.44,28.44,9200.0,19.1386,19.1453,19.1319,19.1319,9200.0
2010-10-27 11:45:00,28.44,28.44,28.42,28.44,294800.0,19.1319,19.1319,19.1184,19.1319,294800.0
2010-10-27 11:50:00,28.44,28.44,28.42,28.43,371400.0,19.1319,19.1319,19.1184,19.1251,371400.0
2010-10-27 11:55:00,28.43,28.44,28.42,28.44,55200.0,19.1251,19.1319,19.1184,19.1319,55200.0
2010-10-27 12:00:00,28.43,28.44,28.42,28.43,358800.0,19.1251,19.1319,19.1184,19.1251,358800.0
2010-10-27 12:05:00,28.42,28.42,28.4,28.41,267900.0,19.1184,19.1184,19.105,19.1117,267900.0
2010-10-27 12:10:00,28.42,28.42,28.41,28.41,7500.0,19.1184,19.1184,19.1117,19.1117,7500.0
2010-10-27 12:15:00,28.42,28.42,28.41,28.42,32300.0,19.1184,19.1184,19.1117,19.1184,32300.0
2010-10-27 12:20:00,28.41,28.42,28.4,28.42,12500.0,19.1117,19.1184,19.105,19.1184,12500.0
2010-10-27 12:25:00,28.42,28.42,28.42,28.42,3900.0,19.1184,19.1184,19.1184,19.1184,3900.0
2010-10-27 12:30:00,28.42,28.43,28.42,28.42,22800.0,19.1184,19.1251,19.1184,19.1184,22800.0
2010-10-27 12:35:00,28.43,28.43,28.42,28.42,7000.0,19.1251,19.1251,19.1184,19.1184,7000.0
2010-10-27 12:40:00,28.42,28.42,28.41,28.41,84900.0,19.1184,19.1184,19.1117,19.1117,84900.0
2010-10-27 12:45:00,28.42,28.43,28.41,28.42,8600.0,19.1184,19.1251,19.1117,19.1184,8600.0
2010-10-27 12:50:00,28.43,28.43,28.42,28.42,2700.0,19.1251,19.1251,19.1184,19.1184,2700.0
2010-10-27 12:55:00,28.43,28.43,28.42,28.42,3900.0,19.1251,19.1251,19.1184,19.1184,3900.0
2010-10-27 13:00:00,28.43,28.44,28.42,28.43,15800.0,19.1251,19.1319,19.1184,19.1251,15800.0
2010-10-27 13:05:00,28.44,28.45,28.43,28.45,14800.0,19.1319,19.1386,19.1251,19.1386,14800.0
2010-10-27 13:10:00,28.44,28.44,28.41,28.41,108600.0,19.1319,19.1319,19.1117,19.1117,108600.0
2010-10-27 13:15:00,28.41,28.41,28.38,28.39,71700.0,19.1117,19.1117,19.0915,19.0982,71700.0
2010-10-27 13:20:00,28.4,28.4,28.39,28.4,6200.0,19.105,19.105,19.0982,19.105,6200.0
2010-10-27 13:25:00,28.4,28.44,28.39,28.44,51200.0,19.105,19.1319,19.0982,19.1319,51200.0
2010-10-27 13:30:00,28.43,28.43,28.42,28.42,12700.0,19.1251,19.1251,19.1184,19.1184,12700.0
2010-10-27 13:35:00,28.41,28.41,28.39,28.4,64900.0,19.1117,19.1117,19.0982,19.105,64900.0
2010-10-27 13:40:00,28.4,28.41,28.39,28.41,16400.0,19.105,19.1117,19.0982,19.1117,16400.0
2010-10-27 13:45:00,28.41,28.42,28.41,28.42,14500.0,19.1117,19.1184,19.1117,19.1184,14500.0
2010-10-27 13:50:00,28.42,28.43,28.41,28.41,14800.0,19.1184,19.1251,19.1117,19.1117,14800.0
2010-10-27 13:55:00,28.42,28.45,28.41,28.45,21600.0,19.1184,19.1386,19.1117,19.1386,21600.0
2010-10-27 14:00:00,28.45,28.46,28.45,28.46,47800.0,19.1386,19.1453,19.1386,19.1453,47800.0
2010-10-27 14:05:00,28.45,28.47,28.45,28.46,50300.0,19.1386,19.1521,19.1386,19.1453,50300.0
2010-10-27 14:10:00,28.47,28.47,28.46,28.46,30500.0,19.1521,19.1521,19.1453,19.1453,30500.0
2010-10-27 14:15:00,28.46,28.47,28.45,28.46,71800.0,19.1453,19.1521,19.1386,19.1453,71800.0
2010-10-27 14:20:00,28.46,28.46,28.44,28.46,77000.0,19.1453,19.1453,19.1319,19.1453,77000.0
2010-10-27 14:25:00,28.46,28.47,28.45,28.46,95700.0,19.1453,19.1521,19.1386,19.1453,95700.0
2010-10-27 14:30:00,28.45,28.46,28.45,28.45,48900.0,19.1386,19.1453,19.1386,19.1386,48900.0
2010-10-27 14:35:00,28.46,28.5,28.44,28.5,94800.0,19.1453,19.1722,19.1319,19.1722,94800.0
2010-10-27 14:40:00,28.5,28.52,28.49,28.51,93100.0,19.1722,19.1857,19.1655,19.179,93100.0
2010-10-27 14:45:00,28.52,28.52,28.5,28.5,89500.0,19.1857,19.1857,19.1722,19.1722,89500.0
2010-10-27 14:50:00,28.5,28.52,28.5,28.51,73700.0,19.1722,19.1857,19.1722,19.179,73700.0
2010-10-27 14:55:00,28.51,28.53,28.5,28.51,52300.0,19.179,19.1924,19.1722,19.179,52300.0
2010-10-27 15:00:00,28.51,28.52,28.51,28.51,29900.0,19.179,19.1857,19.179,19.179,29900.0
2010-10-27 15:05:00,28.51,28.52,28.5,28.51,61700.0,19.179,19.1857,19.1722,19.179,61700.0
2010-10-27 15:10:00,28.5,28.51,28.48,28.48,37700.0,19.1722,19.179,19.1588,19.1588,37700.0
2010-10-27 15:15:00,28.48,28.5,28.48,28.5,77500.0,19.1588,19.1722,19.1588,19.1722,77500.0
2010-10-27 15:20:00,28.5,28.51,28.48,28.51,221300.0,19.1722,19.179,19.1588,19.179,221300.0
2010-10-27 15:25:00,28.52,28.54,28.5,28.51,259500.0,19.1857,19.1991,19.1722,19.179,259500.0
2010-10-27 15:30:00,28.51,28.52,28.51,28.52,374800.0,19.179,19.1857,19.179,19.1857,374800.0
2010-10-27 15:35:00,28.53,28.55,28.53,28.55,32500.0,19.1924,19.2059,19.1924,19.2059,32500.0
2010-10-27 15:40:00,28.55,28.55,28.53,28.54,65000.0,19.2059,19.2059,19.1924,19.1991,65000.0
2010-10-27 15:45:00,28.54,28.56,28.52,28.54,79500.0,19.1991,19.2126,19.1857,19.1991,79500.0
2010-10-27 15:50:00,28.54,28.6,28.54,28.59,175900.0,19.1991,19.2395,19.1991,19.2328,175900.0
2010-10-27 15:55:00,28.59,28.63,28.58,28.58,777000.0,19.2328,19.2597,19.226,19.226,777000.0
2010-10-28 09:30:00,28.69,28.73,28.67,28.72,41600.0,19.3,19.327,19.2866,19.3202,41600.0
2010-10-28 09:35:00,28.7,28.74,28.69,28.74,92900.0,19.3068,19.3337,19.3,19.3337,92900.0
2010-10-28 09:40:00,28.73,28.73,28.71,28.72,40900.0,19.327,19.327,19.3135,19.3202,40900.0
2010-10-28 09:45:00,28.71,28.72,28.69,28.7,36700.0,19.3135,19.3202,19.3,19.3068,36700.0
2010-10-28 09:50:00,28.7,28.71,28.69,28.69,11600.0,19.3068,19.3135,19.3,19.3,11600.0
2010-10-28 09:55:00,28.7,28.7,28.67,28.68,47200.0,19.3068,19.3068,19.2866,19.2933,47200.0
2010-10-28 10:00:00,28.69,28.71,28.68,28.7,6300.0,19.3,19.3135,19.2933,19.3068,6300.0
2010-10-28 10:05:00,28.71,28.71,28.68,28.71,17300.0,19.3135,19.3135,19.2933,19.3135,17300.0
2010-10-28 10:10:00,28.72,28.72,28.69,28.7,32300.0,19.3202,19.3202,19.3,19.3068,32300.0
2010-10-28 10:15:00,28.7,28.7,28.67,28.67,174100.0,19.3068,19.3068,19.2866,19.2866,174100.0
2010-10-28 10:20:00,28.67,28.67,28.65,28.66,86400.0,19.2866,19.2866,19.2731,19.2799,86400.0
2010-10-28 10:25:00,28.66,28.66,28.63,28.63,12800.0,19.2799,19.2799,19.2597,19.2597,12800.0
2010-10-28 10:30:00,28.62,28.64,28.61,28.64,20400.0,19.253,19.2664,19.2462,19.2664,20400.0
2010-10-28 10:35:00,28.63,28.64,28.6,28.62,88500.0,19.2597,19.2664,19.2395,19.253,88500.0
2010-10-28 10:40:00,28.63,28.64,28.62,28.64,11400.0,19.2597,19.2664,19.253,19.2664,11400.0
2010-10-28 10:45:00,28.64,28.64,28.61,28.64,20800.0,19.2664,19.2664,19.2462,19.2664,20800.0
2010-10-28 10:50:00,28.64,28.65,28.63,28.64,8100.0,19.2664,19.2731,19.2597,19.2664,8100.0
2010-10-28 10:55:00,28.64,28.65,28.63,28.64,56300.0,19.2664,19.2731,19.2597,19.2664,56300.0
2010-10-28 11:00:00,28.64,28.66,28.63,28.65,24100.0,19.2664,19.2799,19.2597,19.2731,24100.0
2010-10-28 11:05:00,28.64,28.65,28.63,28.65,18000.0,19.2664,19.2731,19.2597,19.2731,18000.0
2010-10-28 11:10:00,28.64,28.66,28.64,28.65,84500.0,19.2664,19.2799,19.2664,19.2731,84500.0
2010-10-28 11:15:00,28.64,28.65,28.63,28.63,16400.0,19.2664,19.2731,19.2597,19.2597,16400.0
2010-10-28 11:20:00,28.64,28.65,28.63,28.65,29600.0,19.2664,19.2731,19.2597,19.2731,29600.0
2010-10-28 11:25:00,28.65,28.65,28.64,28.65,6200.0,19.2731,19.2731,19.2664,19.2731,6200.0
2010-10-28 11:30:00,28.64,28.65,28.62,28.64,29200.0,19.2664,19.2731,19.253,19.2664,29200.0
2010-10-28 11:35:00,28.64,28.65,28.64,28.65,2000.0,19.2664,19.2731,19.2664,19.2731,2000.0
2010-10-28 11:40:00,28.65,28.65,28.64,28.65,4300.0,19.2731,19.2731,19.2664,19.2731,4300.0
2010-10-28 11:45:00,28.65,28.65,28.62,28.62,54600.0,19.2731,19.2731,19.253,19.253,54600.0
2010-10-28 11:50:00,28.63,28.64,28.62,28.62,84000.0,19.2597,19.2664,19.253,19.253,84000.0
2010-10-28 11:55:00,28.62,28.62,28.6,28.6,66000.0,19.253,19.253,19.2395,19.2395,66000.0
2010-10-28 12:00:00,28.59,28.59,28.55,28.56,151800.0,19.2328,19.2328,19.2059,19.2126,151800.0
2010-10-28 12:05:00,28.56,28.57,28.56,28.56,36700.0,19.2126,19.2193,19.2126,19.2126,36700.0
2010-10-28 12:10:00,28.57,28.57,28.55,28.55,30400.0,19.2193,19.2193,19.2059,19.2059,30400.0
2010-10-28 12:15:00,28.55,28.58,28.55,28.58,30100.0,19.2059,19.226,19.2059,19.226,30100.0
2010-10-28 12:20:00,28.59,28.59,28.57,28.57,8900.0,19.2328,19.2328,19.2193,19.2193,8900.0
2010-10-28 12:25:00,28.57,28.58,28.55,28.56,71800.0,19.2193,19.226,19.2059,19.2126,71800.0
2010-10-28 12:30:00,28.55,28.56,28.54,28.56,50800.0,19.2059,19.2126,19.1991,19.2126,50800.0
2010-10-28 12:35:00,28.56,28.56,28.55,28.55,12200.0,19.2126,19.2126,19.2059,19.2059,12200.0
2010-10-28 12:40:00,28.55,28.56,28.55,28.56,5800.0,19.2059,19.2126,19.2059,19.2126,5800.0
2010-10-28 12:45:00,28.56,28.57,28.55,28.56,14500.0,19.2126,19.2193,19.2059,19.2126,14500.0
2010-10-28 12:50:00,28.56,28.57,28.56,28.56,12400.0,19.2126,19.2193,19.2126,19.2126,12400.0
2010-10-28 12:55:00,28.57,28.57,28.55,28.55,36700.0,19.2193,19.2193,19.2059,19.2059,36700.0
2010-10-28 13:00:00,28.55,28.58,28.55,28.58,34700.0,19.2059,19.226,19.2059,19.226,34700.0
2010-10-28 13:05:00,28.58,28.6,28.58,28.59,24400.0,19.226,19.2395,19.226,19.2328,24400.0
2010-10-28 13:10:00,28.59,28.62,28.59,28.62,38500.0,19.2328,19.253,19.2328,19.253,38500.0
2010-10-28 13:15:00,28.62,28.66,28.62,28.65,132500.0,19.253,19.2799,19.253,19.2731,132500.0
2010-10-28 13:20:00,28.65,28.66,28.62,28.62,45300.0,19.2731,19.2799,19.253,19.253,45300.0
2010-10-28 13:25:00,28.62,28.63,28.6,28.62,23400.0,19.253,19.2597,19.2395,19.253,23400.0
2010-10-28 13:30:00,28.62,28.64,28.61,28.63,20200.0,19.253,19.2664,19.2462,19.2597,20200.0
2010-10-28 13:35:00,28.63,28.64,28.62,28.63,50600.0,19.2597,19.2664,19.253,19.2597,50600.0
2010-10-28 13:40:00,28.62,28.64,28.61,28.62,71500.0,19.253,19.2664,19.2462,19.253,71500.0
2010-10-28 13:45:00,28.61,28.62,28.6,28.62,102000.0,19.2462,19.253,19.2395,19.253,102000.0
2010-10-28 13:50:00,28.61,28.64,28.61,28.64,54200.0,19.2462,19.2664,19.2462,19.2664,54200.0
2010-10-28 13:55:00,28.64,28.65,28.63,28.64,41200.0,19.2664,19.2731,19.2597,19.2664,41200.0
2010-10-28 14:00:00,28.63,28.64,28.59,28.63,418500.0,19.2597,19.2664,19.2328,19.2597,418500.0
2010-10-28 14:05:00,28.62,28.66,28.62,28.66,47900.0,19.253,19.2799,19.253,19.2799,47900.0
2010-10-28 14:10:00,28.65,28.66,28.65,28.66,3600.0,19.2731,19.2799,19.2731,19.2799,3600.0
2010-10-28 14:15:00,28.66,28.66,28.62,28.63,54800.0,19.2799,19.2799,19.253,19.2597,54800.0
2010-10-28 14:20:00,28.63,28.63,28.61,28.63,21300.0,19.2597,19.2597,19.2462,19.2597,21300.0
2010-10-28 14:25:00,28.64,28.64,28.6,28.62,140600.0,19.2664,19.2664,19.2395,19.253,140600.0
2010-10-28 14:30:00,28.62,28.64,28.62,28.63,129200.0,19.253,19.2664,19.253,19.2597,129200.0
2010-10-28 14:35:00,28.63,28.64,28.62,28.64,3200.0,19.2597,19.2664,19.253,19.2664,3200.0
2010-10-28 14:40:00,28.64,28.64,28.62,28.64,24700.0,19.2664,19.2664,19.253,19.2664,24700.0
2010-10-28 14:45:00,28.64,28.65,28.62,28.64,136600.0,19.2664,19.2731,19.253,19.2664,136600.0
2010-10-28 14:50:00,28.64,28.65,28.63,28.63,31900.0,19.2664,19.2731,19.2597,19.2597,31900.0
2010-10-28 14:55:00,28.63,28.65,28.63,28.63,37400.0,19.2597,19.2731,19.2597,19.2597,37400.0
2010-10-28 15:00:00,28.64,28.65,28.62,28.64,56000.0,19.2664,19.2731,19.253,19.2664,56000.0
2010-10-28 15:05:00,28.64,28.67,28.64,28.66,59200.0,19.2664,19.2866,19.2664,19.2799,59200.0
2010-10-28 15:10:00,28.66,28.66,28.64,28.65,57000.0,19.2799,19.2799,19.2664,19.2731,57000.0
2010-10-28 15:15:00,28.65,28.65,28.63,28.65,65100.0,19.2731,19.2731,19.2597,19.2731,65100.0
2010-10-28 15:20:00,28.65,28.65,28.62,28.63,14100.0,19.2731,19.2731,19.253,19.2597,14100.0
2010-10-28 15:25:00,28.63,28.65,28.62,28.65,16900.0,19.2597,19.2731,19.253,19.2731,16900.0
2010-10-28 15:30:00,28.65,28.68,28.64,28.67,77800.0,19.2731,19.2933,19.2664,19.2866,77800.0
2010-10-28 15:35:00,28.67,28.71,28.67,28.7,124400.0,19.2866,19.3135,19.2866,19.3068,124400.0
2010-10-28 15:40:00,28.69,28.71,28.69,28.7,75800.0,19.3,19.3135,19.3,19.3068,75800.0
2010-10-28 15:45:00,28.7,28.72,28.69,28.72,280400.0,19.3068,19.3202,19.3,19.3202,280400.0
2010-10-28 15:50:00,28.72,28.72,28.69,28.69,283700.0,19.3202,19.3202,19.3,19.3,283700.0
2010-10-28 15:55:00,28.69,28.7,28.67,28.68,1232900.0,19.3,19.3068,19.2866,19.2933,1232900.0
2010-10-29 09:30:00,28.65,28.68,28.61,28.65,57000.0,19.2731,19.2933,19.2462,19.2731,57000.0
2010-10-29 09:35:00,28.64,28.68,28.64,28.66,47500.0,19.2664,19.2933,19.2664,19.2799,47500.0
2010-10-29 09:40:00,28.67,28.69,28.63,28.66,261000.0,19.2866,19.3,19.2597,19.2799,261000.0
2010-10-29 09:45:00,28.66,28.68,28.65,28.67,33400.0,19.2799,19.2933,19.2731,19.2866,33400.0
2010-10-29 09:50:00,28.67,28.7,28.66,28.7,73300.0,19.2866,19.3068,19.2799,19.3068,73300.0
2010-10-29 09:55:00,28.7,28.7,28.66,28.66,36300.0,19.3068,19.3068,19.2799,19.2799,36300.0
2010-10-29 10:00:00,28.66,28.68,28.65,28.68,73500.0,19.2799,19.2933,19.2731,19.2933,73500.0
2010-10-29 10:05:00,28.69,28.73,28.69,28.71,80400.0,19.3,19.327,19.3,19.3135,80400.0
2010-10-29 10:10:00,28.71,28.73,28.71,28.72,40300.0,19.3135,19.327,19.3135,19.3202,40300.0
2010-10-29 10:15:00,28.72,28.74,28.71,28.73,76300.0,19.3202,19.3337,19.3135,19.327,76300.0
2010-10-29 10:20:00,28.72,28.73,28.71,28.71,5700.0,19.3202,19.327,19.3135,19.3135,5700.0
2010-10-29 10:25:00,28.72,28.75,28.71,28.72,70700.0,19.3202,19.3404,19.3135,19.3202,70700.0
2010-10-29 10:30:00,28.73,28.73,28.71,28.71,22600.0,19.327,19.327,19.3135,19.3135,22600.0
2010-10-29 10:35:00,28.7,28.72,28.7,28.7,10400.0,19.3068,19.3202,19.3068,19.3068,10400.0
2010-10-29 10:40:00,28.7,28.71,28.68,28.69,7400.0,19.3068,19.3135,19.2933,19.3,7400.0
2010-10-29 10:45:00,28.7,28.7,28.68,28.69,5800.0,19.3068,19.3068,19.2933,19.3,5800.0
2010-10-29 10:50:00,28.68,28.69,28.66,28.69,43700.0,19.2933,19.3,19.2799,19.3,43700.0
2010-10-29 10:55:00,28.68,28.69,28.67,28.68,25600.0,19.2933,19.3,19.2866,19.2933,25600.0
2010-10-29 11:00:00,28.68,28.69,28.68,28.68,4400.0,19.2933,19.3,19.2933,19.2933,4400.0
2010-10-29 11:05:00,28.68,28.69,28.67,28.69,13600.0,19.2933,19.3,19.2866,19.3,13600.0
2010-10-29 11:10:00,28.69,28.7,28.68,28.69,8600.0,19.3,19.3068,19.2933,19.3,8600.0
2010-10-29 11:15:00,28.68,28.68,28.65,28.68,79000.0,19.2933,19.2933,19.2731,19.2933,79000.0
2010-10-29 11:20:00,28.69,28.69,28.67,28.68,31300.0,19.3,19.3,19.2866,19.2933,31300.0
2010-10-29 11:25:00,28.68,28.69,28.67,28.67,29800.0,19.2933,19.3,19.2866,19.2866,29800.0
2010-10-29 11:30:00,28.67,28.67,28.62,28.63,139000.0,19.2866,19.2866,19.253,19.2597,139000.0
2010-10-29 11:35:00,28.62,28.65,28.61,28.65,37800.0,19.253,19.2731,19.2462,19.2731,37800.0
2010-10-29 11:40:00,28.65,28.67,28.64,28.65,104500.0,19.2731,19.2866,19.2664,19.2731,104500.0
2010-10-29 11:45:00,28.64,28.65,28.62,28.65,23200.0,19.2664,19.2731,19.253,19.2731,23200.0
2010-10-29 11:50:00,28.64,28.66,28.64,28.66,25200.0,19.2664,19.2799,19.2664,19.2799,25200.0
2010-10-29 11:55:00,28.66,28.66,28.64,28.65,12300.0,19.2799,19.2799,19.2664,19.2731,12300.0
2010-10-29 12:00:00,28.66,28.67,28.65,28.67,20400.0,19.2799,19.2866,19.2731,19.2866,20400.0
2010-10-29 12:05:00,28.67,28.68,28.66,28.67,70600.0,19.2866,19.2933,19.2799,19.2866,70600.0
2010-10-29 12:10:00,28.67,28.69,28.66,28.68,67100.0,19.2866,19.3,19.2799,19.2933,67100.0
2010-10-29 12:15:00,28.68,28.71,28.67,28.7,22700.0,19.2933,19.3135,19.2866,19.3068,22700.0
2010-10-29 12:20:00,28.7,28.7,28.69,28.69,198600.0,19.3068,19.3068,19.3,19.3,198600.0
2010-10-29 12:25:00,28.7,28.7,28.68,28.69,84700.0,19.3068,19.3068,19.2933,19.3,84700.0
2010-10-29 12:30:00,28.69,28.69,28.69,28.69,379700.0,19.3,19.3,19.3,19.3,379700.0
2010-10-29 12:35:00,28.7,28.71,28.69,28.7,244500.0,19.3068,19.3135,19.3,19.3068,244500.0
2010-10-29 12:40:00,28.7,28.71,28.69,28.69,44400.0,19.3068,19.3135,19.3,19.3,44400.0
2010-10-29 12:45:00,28.69,28.7,28.68,28.69,31000.0,19.3,19.3068,19.2933,19.3,31000.0
2010-10-29 12:50:00,28.69,28.7,28.69,28.7,26600.0,19.3,19.3068,19.3,19.3068,26600.0
2010-10-29 12:55:00,28.71,28.71,28.7,28.71,3100.0,19.3135,19.3135,19.3068,19.3135,3100.0
2010-10-29 13:00:00,28.7,28.71,28.7,28.7,94600.0,19.3068,19.3135,19.3068,19.3068,94600.0
2010-10-29 13:05:00,28.7,28.71,28.69,28.71,4000.0,19.3068,19.3135,19.3,19.3135,4000.0
2010-10-29 13:10:00,28.7,28.71,28.69,28.69,7300.0,19.3068,19.3135,19.3,19.3,7300.0
2010-10-29 13:15:00,28.7,28.7,28.69,28.69,8000.0,19.3068,19.3068,19.3,19.3,8000.0
2010-10-29 13:20:00,28.69,28.71,28.69,28.71,24800.0,19.3,19.3135,19.3,19.3135,24800.0
2010-10-29 13:25:00,28.7,28.71,28.7,28.71,6800.0,19.3068,19.3135,19.3068,19.3135,6800.0
2010-10-29 13:30:00,28.71,28.71,28.7,28.7,2700.0,19.3135,19.3135,19.3068,19.3068,2700.0
2010-10-29 13:35:00,28.7,28.71,28.7,28.7,2100.0,19.3068,19.3135,19.3068,19.3068,2100.0
2010-10-29 13:40:00,28.7,28.71,28.7,28.71,16000.0,19.3068,19.3135,19.3068,19.3135,16000.0
2010-10-29 13:45:00,28.71,28.72,28.71,28.72,23800.0,19.3135,19.3202,19.3135,19.3202,23800.0
2010-10-29 13:50:00,28.72,28.73,28.71,28.72,164000.0,19.3202,19.327,19.3135,19.3202,164000.0
2010-10-29 13:55:00,28.72,28.72,28.71,28.72,56800.0,19.3202,19.3202,19.3135,19.3202,56800.0
2010-10-29 14:00:00,28.72,28.73,28.71,28.71,97100.0,19.3202,19.327,19.3135,19.3135,97100.0
2010-10-29 14:05:00,28.71,28.73,28.71,28.73,38300.0,19.3135,19.327,19.3135,19.327,38300.0
2010-10-29 14:10:00,28.73,28.73,28.72,28.73,5300.0,19.327,19.327,19.3202,19.327,5300.0
2010-10-29 14:15:00,28.73,28.73,28.72,28.73,22000.0,19.327,19.327,19.3202,19.327,22000.0
2010-10-29 14:20:00,28.73,28.74,28.72,28.72,45400.0,19.327,19.3337,19.3202,19.3202,45400.0
2010-10-29 14:25:00,28.72,28.73,28.72,28.73,2900.0,19.3202,19.327,19.3202,19.327,2900.0
2010-10-29 14:30:00,28.73,28.73,28.71,28.72,15100.0,19.327,19.327,19.3135,19.3202,15100.0
2010-10-29 14:35:00,28.72,28.72,28.71,28.72,8200.0,19.3202,19.3202,19.3135,19.3202,8200.0
2010-10-29 14:40:00,28.71,28.72,28.71,28.72,10600.0,19.3135,19.3202,19.3135,19.3202,10600.0
2010-10-29 14:45:00,28.71,28.72,28.7,28.71,53800.0,19.3135,19.3202,19.3068,19.3135,53800.0
2010-10-29 14:50:00,28.71,28.72,28.7,28.72,36000.0,19.3135,19.3202,19.3068,19.3202,36000.0
2010-10-29 14:55:00,28.71,28.72,28.71,28.71,24900.0,19.3135,19.3202,19.3135,19.3135,24900.0
2010-10-29 15:00:00,28.71,28.72,28.7,28.7,136600.0,19.3135,19.3202,19.3068,19.3068,136600.0
2010-10-29 15:05:00,28.7,28.71,28.7,28.7,13600.0,19.3068,19.3135,19.3068,19.3068,13600.0
2010-10-29 15:10:00,28.7,28.72,28.7,28.72,14600.0,19.3068,19.3202,19.3068,19.3202,14600.0
2010-10-29 15:15:00,28.72,28.73,28.71,28.71,19100.0,19.3202,19.327,19.3135,19.3135,19100.0
2010-10-29 15:20:00,28.71,28.74,28.71,28.74,217100.0,19.3135,19.3337,19.3135,19.3337,217100.0
2010-10-29 15:25:00,28.74,28.75,28.73,28.74,297900.0,19.3337,19.3404,19.327,19.3337,297900.0
2010-10-29 15:30:00,28.74,28.74,28.73,28.73,21100.0,19.3337,19.3337,19.327,19.327,21100.0
2010-10-29 15:35:00,28.73,28.76,28.73,28.76,80000.0,19.327,19.3471,19.327,19.3471,80000.0
2010-10-29 15:40:00,28.76,28.76,28.75,28.76,66200.0,19.3471,19.3471,19.3404,19.3471,66200.0
2010-10-29 15:45:00,28.76,28.76,28.73,28.75,140900.0,19.3471,19.3471,19.327,19.3404,140900.0
2010-10-29 15:50:00,28.74,28.75,28.73,28.75,171400.0,19.3337,19.3404,19.327,19.3404,171400.0
2010-10-29 15:55:00,28.75,28.75,28.74,28.75,695400.0,19.3404,19.3404,19.3337,19.3404,695400.0
2010-11-01 09:30:00,28.87,28.88,28.79,28.82,133900.0,19.4211,19.4279,19.3673,19.3875,133900.0
2010-11-01 09:35:00,28.82,28.85,28.81,28.85,24400.0,19.3875,19.4077,19.3808,19.4077,24400.0
2010-11-01 09:40:00,28.85,28.86,28.84,28.85,118600.0,19.4077,19.4144,19.401,19.4077,118600.0
2010-11-01 09:45:00,28.85,28.87,28.85,28.85,35200.0,19.4077,19.4211,19.4077,19.4077,35200.0
2010-11-01 09:50:00,28.85,28.85,28.83,28.84,79500.0,19.4077,19.4077,19.3942,19.401,79500.0
2010-11-01 09:55:00,28.85,28.85,28.84,28.84,46300.0,19.4077,19.4077,19.401,19.401,46300.0
2010-11-01 10:00:00,28.86,28.89,28.84,28.89,225200.0,19.4144,19.4346,19.401,19.4346,225200.0
2010-11-01 10:05:00,28.89,28.9,28.86,28.88,264800.0,19.4346,19.4413,19.4144,19.4279,264800.0
2010-11-01 10:10:00,28.89,28.89,28.86,28.88,54200.0,19.4346,19.4346,19.4144,19.4279,54200.0
2010-11-01 10:15:00,28.87,28.88,28.86,28.87,85900.0,19.4211,19.4279,19.4144,19.4211,85900.0
2010-11-01 10:20:00,28.87,28.87,28.84,28.86,96400.0,19.4211,19.4211,19.401,19.4144,96400.0
2010-11-01 10:25:00,28.85,28.86,28.84,28.85,41500.0,19.4077,19.4144,19.401,19.4077,41500.0
2010-11-01 10:30:00,28.85,28.87,28.84,28.84,63700.0,19.4077,19.4211,19.401,19.401,63700.0
2010-11-01 10:35:00,28.83,28.85,28.83,28.84,118300.0,19.3942,19.4077,19.3942,19.401,118300.0
2010-11-01 10:40:00,28.84,28.85,28.84,28.84,56900.0,19.401,19.4077,19.401,19.401,56900.0
2010-11-01 10:45:00,28.85,28.86,28.84,28.86,125200.0,19.4077,19.4144,19.401,19.4144,125200.0
2010-11-01 10:50:00,28.87,28.88,28.85,28.85,42000.0,19.4211,19.4279,19.4077,19.4077,42000.0
2010-11-01 10:55:00,28.85,28.85,28.83,28.83,32800.0,19.4077,19.4077,19.3942,19.3942,32800.0
2010-11-01 11:00:00,28.84,28.84,28.81,28.81,19700.0,19.401,19.401,19.3808,19.3808,19700.0
2010-11-01 11:05:00,28.82,28.83,28.81,28.82,101600.0,19.3875,19.3942,19.3808,19.3875,101600.0
2010-11-01 11:10:00,28.83,28.84,28.82,28.84,128600.0,19.3942,19.401,19.3875,19.401,128600.0
2010-11-01 11:15:00,28.84,28.84,28.8,28.82,140400.0,19.401,19.401,19.374,19.3875,140400.0
2010-11-01 11:20:00,28.82,28.82,28.79,28.79,115600.0,19.3875,19.3875,19.3673,19.3673,115600.0
2010-11-01 11:25:00,28.8,28.82,28.79,28.81,72500.0,19.374,19.3875,19.3673,19.3808,72500.0
2010-11-01 11:30:00,28.82,28.82,28.79,28.79,44200.0,19.3875,19.3875,19.3673,19.3673,44200.0
2010-11-01 11:35:00,28.8,28.81,28.78,28.81,77600.0,19.374,19.3808,19.3606,19.3808,77600.0
2010-11-01 11:40:00,28.81,28.82,28.79,28.81,33600.0,19.3808,19.3875,19.3673,19.3808,33600.0
2010-11-01 11:45:00,28.81,28.83,28.8,28.82,43600.0,19.3808,19.3942,19.374,19.3875,43600.0
2010-11-01 11:50:00,28.83,28.83,28.81,28.81,32500.0,19.3942,19.3942,19.3808,19.3808,32500.0
2010-11-01 11:55:00,28.81,28.83,28.81,28.83,80000.0,19.3808,19.3942,19.3808,19.3942,80000.0
2010-11-01 12:00:00,28.82,28.83,28.8,28.8,42800.0,19.3875,19.3942,19.374,19.374,42800.0
2010-11-01 12:05:00,28.8,28.81,28.78,28.78,70000.0,19.374,19.3808,19.3606,19.3606,70000.0
2010-11-01 12:10:00,28.78,28.79,28.78,28.78,5700.0,19.3606,19.3673,19.3606,19.3606,5700.0
2010-11-01 12:15:00,28.78,28.8,28.77,28.79,38700.0,19.3606,19.374,19.3539,19.3673,38700.0
2010-11-01 12:20:00,28.8,28.82,28.79,28.81,42200.0,19.374,19.3875,19.3673,19.3808,42200.0
2010-11-01 12:25:00,28.82,28.82,28.8,28.81,34400.0,19.3875,19.3875,19.374,19.3808,34400.0
2010-11-01 12:30:00,28.81,28.81,28.79,28.8,16000.0,19.3808,19.3808,19.3673,19.374,16000.0
2010-11-01 12:35:00,28.8,28.8,28.78,28.78,17400.0,19.374,19.374,19.3606,19.3606,17400.0
2010-11-01 12:40:00,28.78,28.79,28.78,28.78,18700.0,19.3606,19.3673,19.3606,19.3606,18700.0
2010-11-01 12:45:00,28.78,28.78,28.75,28.75,96400.0,19.3606,19.3606,19.3404,19.3404,96400.0
2010-11-01 12:50:00,28.75,28.76,28.75,28.75,71100.0,19.3404,19.3471,19.3404,19.3404,71100.0
2010-11-01 12:55:00,28.75,28.76,28.75,28.75,10200.0,19.3404,19.3471,19.3404,19.3404,10200.0
2010-11-01 13:00:00,28.75,28.79,28.75,28.76,255900.0,19.3404,19.3673,19.3404,19.3471,255900.0
2010-11-01 13:05:00,28.76,28.77,28.75,28.77,61000.0,19.3471,19.3539,19.3404,19.3539,61000.0
2010-11-01 13:10:00,28.77,28.78,28.76,28.78,46600.0,19.3539,19.3606,19.3471,19.3606,46600.0
2010-11-01 13:15:00,28.78,28.78,28.76,28.78,28800.0,19.3606,19.3606,19.3471,19.3606,28800.0
2010-11-01 13:20:00,28.77,28.77,28.75,28.75,34900.0,19.3539,19.3539,19.3404,19.3404,34900.0
2010-11-01 13:25:00,28.75,28.77,28.75,28.76,40900.0,19.3404,19.3539,19.3404,19.3471,40900.0
2010-11-01 13:30:00,28.77,28.78,28.76,28.77,87800.0,19.3539,19.3606,19.3471,19.3539,87800.0
2010-11-01 13:35:00,28.77,28.79,28.77,28.78,39400.0,19.3539,19.3673,19.3539,19.3606,39400.0
2010-11-01 13:40:00,28.79,28.8,28.78,28.78,39400.0,19.3673,19.374,19.3606,19.3606,39400.0
2010-11-01 13:45:00,28.78,28.8,28.78,28.79,56800.0,19.3606,19.374,19.3606,19.3673,56800.0
2010-11-01 13:50:00,28.8,28.8,28.79,28.8,7300.0,19.374,19.374,19.3673,19.374,7300.0
2010-11-01 13:55:00,28.79,28.79,28.78,28.78,18000.0,19.3673,19.3673,19.3606,19.3606,18000.0
2010-11-01 14:00:00,28.78,28.79,28.78,28.78,10200.0,19.3606,19.3673,19.3606,19.3606,10200.0
2010-11-01 14:05:00,28.78,28.79,28.78,28.79,59000.0,19.3606,19.3673,19.3606,19.3673,59000.0
2010-11-01 14:10:00,28.78,28.79,28.76,28.76,70100.0,19.3606,19.3673,19.3471,19.3471,70100.0
2010-11-01 14:15:00,28.76,28.77,28.75,28.75,43100.0,19.3471,19.3539,19.3404,19.3404,43100.0
2010-11-01 14:20:00,28.75,28.77,28.75,28.76,159500.0,19.3404,19.3539,19.3404,19.3471,159500.0
2010-11-01 14:25:00,28.75,28.76,28.73,28.73,133600.0,19.3404,19.3471,19.327,19.327,133600.0
2010-11-01 14:30:00,28.73,28.73,28.71,28.73,85700.0,19.327,19.327,19.3135,19.327,85700.0
2010-11-01 14:35:00,28.73,28.73,28.68,28.68,225000.0,19.327,19.327,19.2933,19.2933,225000.0
2010-11-01 14:40:00,28.69,28.69,28.66,28.68,117700.0,19.3,19.3,19.2799,19.2933,117700.0
2010-11-01 14:45:00,28.68,28.69,28.65,28.65,19400.0,19.2933,19.3,19.2731,19.2731,19400.0
2010-11-01 14:50:00,28.65,28.69,28.65,28.69,96300.0,19.2731,19.3,19.2731,19.3,96300.0
2010-11-01 14:55:00,28.68,28.68,28.66,28.68,32100.0,19.2933,19.2933,19.2799,19.2933,32100.0
2010-11-01 15:00:00,28.68,28.68,28.66,28.66,101400.0,19.2933,19.2933,19.2799,19.2799,101400.0
2010-11-01 15:05:00,28.66,28.66,28.6,28.61,103100.0,19.2799,19.2799,19.2395,19.2462,103100.0
2010-11-01 15:10:00,28.61,28.61,28.57,28.58,81300.0,19.2462,19.2462,19.2193,19.226,81300.0
2010-11-01 15:15:00,28.57,28.59,28.56,28.58,56300.0,19.2193,19.2328,19.2126,19.226,56300.0
2010-11-01 15:20:00,28.59,28.6,28.57,28.6,91900.0,19.2328,19.2395,19.2193,19.2395,91900.0
2010-11-01 15:25:00,28.6,28.63,28.6,28.61,72800.0,19.2395,19.2597,19.2395,19.2462,72800.0
2010-11-01 15:30:00,28.62,28.63,28.61,28.61,64100.0,19.253,19.2597,19.2462,19.2462,64100.0
2010-11-01 15:35:00,28.62,28.62,28.61,28.61,44500.0,19.253,19.253,19.2462,19.2462,44500.0
2010-11-01 15:40:00,28.61,28.63,28.61,28.63,119700.0,19.2462,19.2597,19.2462,19.2597,119700.0
2010-11-01 15:45:00,28.63,28.66,28.63,28.65,218000.0,19.2597,19.2799,19.2597,19.2731,218000.0
2010-11-01 15:50:00,28.65,28.67,28.64,28.66,187700.0,19.2731,19.2866,19.2664,19.2799,187700.0
2010-11-01 15:55:00,28.67,28.69,28.66,28.68,967200.0,19.2866,19.3,19.2799,19.2933,967200.0
2010-11-02 09:30:00,28.79,28.86,28.78,28.83,167000.0,19.3673,19.4144,19.3606,19.3942,167000.0
2010-11-02 09:35:00,28.84,28.85,28.8,28.82,113000.0,19.401,19.4077,19.374,19.3875,113000.0
2010-11-02 09:40:00,28.82,28.84,28.8,28.83,252000.0,19.3875,19.401,19.374,19.3942,252000.0
2010-11-02 09:45:00,28.83,28.83,28.8,28.83,73000.0,19.3942,19.3942,19.374,19.3942,73000.0
2010-11-02 09:50:00,28.83,28.84,28.81,28.83,11400.0,19.3942,19.401,19.3808,19.3942,11400.0
2010-11-02 09:55:00,28.84,28.85,28.83,28.84,26000.0,19.401,19.4077,19.3942,19.401,26000.0
2010-11-02 10:00:00,28.83,28.84,28.83,28.83,6600.0,19.3942,19.401,19.3942,19.3942,6600.0
2010-11-02 10:05:00,28.82,28.83,28.82,28.83,18300.0,19.3875,19.3942,19.3875,19.3942,18300.0
2010-11-02 10:10:00,28.83,28.83,28.81,28.81,46000.0,19.3942,19.3942,19.3808,19.3808,46000.0
2010-11-02 10:15:00,28.81,28.83,28.81,28.83,53000.0,19.3808,19.3942,19.3808,19.3942,53000.0
2010-11-02 10:20:00,28.82,28.83,28.81,28.81,8100.0,19.3875,19.3942,19.3808,19.3808,8100.0
2010-11-02 10:25:00,28.81,28.83,28.81,28.83,13000.0,19.3808,19.3942,19.3808,19.3942,13000.0
2010-11-02 10:30:00,28.82,28.84,28.81,28.81,14000.0,19.3875,19.401,19.3808,19.3808,14000.0
2010-11-02 10:35:00,28.8,28.81,28.8,28.81,3600.0,19.374,19.3808,19.374,19.3808,3600.0
2010-11-02 10:40:00,28.81,28.82,28.81,28.82,1400.0,19.3808,19.3875,19.3808,19.3875,1400.0
2010-11-02 10:45:00,28.81,28.83,28.81,28.82,6500.0,19.3808,19.3942,19.3808,19.3875,6500.0
2010-11-02 10:50:00,28.82,28.83,28.81,28.81,19600.0,19.3875,19.3942,19.3808,19.3808,19600.0
2010-11-02 10:55:00,28.82,28.82,28.81,28.82,19600.0,19.3875,19.3875,19.3808,19.3875,19600.0
2010-11-02 11:00:00,28.81,28.82,28.8,28.81,6500.0,19.3808,19.3875,19.374,19.3808,6500.0
2010-11-02 11:05:00,28.82,28.82,28.81,28.82,22400.0,19.3875,19.3875,19.3808,19.3875,22400.0
2010-11-02 11:10:00,28.82,28.83,28.82,28.83,14700.0,19.3875,19.3942,19.3875,19.3942,14700.0
2010-11-02 11:15:00,28.83,28.84,28.83,28.84,11500.0,19.3942,19.401,19.3942,19.401,11500.0
2010-11-02 11:20:00,28.84,28.84,28.83,28.84,3800.0,19.401,19.401,19.3942,19.401,3800.0
2010-11-02 11:25:00,28.83,28.84,28.82,28.83,34200.0,19.3942,19.401,19.3875,19.3942,34200.0
2010-11-02 11:30:00,28.83,28.84,28.83,28.84,2900.0,19.3942,19.401,19.3942,19.401,2900.0
2010-11-02 11:35:00,28.84,28.85,28.83,28.83,15500.0,19.401,19.4077,19.3942,19.3942,15500.0
2010-11-02 11:40:00,28.84,28.84,28.82,28.82,2700.0,19.401,19.401,19.3875,19.3875,2700.0
2010-11-02 11:45:00,28.83,28.84,28.83,28.83,13200.0,19.3942,19.401,19.3942,19.3942,13200.0
2010-11-02 11:50:00,28.84,28.84,28.83,28.83,9500.0,19.401,19.401,19.3942,19.3942,9500.0
2010-11-02 11:55:00,28.83,28.83,28.81,28.82,4800.0,19.3942,19.3942,19.3808,19.3875,4800.0
2010-11-02 12:00:00,28.82,28.82,28.81,28.82,2400.0,19.3875,19.3875,19.3808,19.3875,2400.0
2010-11-02 12:05:00,28.82,28.83,28.81,28.83,37200.0,19.3875,19.3942,19.3808,19.3942,37200.0
2010-11-02 12:10:00,28.82,28.82,28.82,28.82,4000.0,19.3875,19.3875,19.3875,19.3875,4000.0
2010-11-02 12:15:00,28.82,28.82,28.81,28.82,6400.0,19.3875,19.3875,19.3808,19.3875,6400.0
2010-11-02 12:20:00,28.83,28.83,28.8,28.8,4600.0,19.3942,19.3942,19.374,19.374,4600.0
2010-11-02 12:25:00,28.81,28.81,28.79,28.79,6700.0,19.3808,19.3808,19.3673,19.3673,6700.0
2010-11-02 12:30:00,28.79,28.81,28.79,28.8,36800.0,19.3673,19.3808,19.3673,19.374,36800.0
2010-11-02 12:35:00,28.8,28.82,28.8,28.81,36600.0,19.374,19.3875,19.374,19.3808,36600.0
2010-11-02 12:40:00,28.81,28.82,28.81,28.82,4300.0,19.3808,19.3875,19.3808,19.3875,4300.0
2010-11-02 12:45:00,28.82,28.84,28.82,28.83,22800.0,19.3875,19.401,19.3875,19.3942,22800.0
2010-11-02 12:50:00,28.83,28.84,28.83,28.83,6200.0,19.3942,19.401,19.3942,19.3942,6200.0
2010-11-02 12:55:00,28.83,28.84,28.83,28.83,3700.0,19.3942,19.401,19.3942,19.3942,3700.0
2010-11-02 13:00:00,28.83,28.84,28.82,28.84,17300.0,19.3942,19.401,19.3875,19.401,17300.0
2010-11-02 13:05:00,28.84,28.85,28.84,28.84,4500.0,19.401,19.4077,19.401,19.401,4500.0
2010-11-02 13:10:00,28.85,28.85,28.84,28.84,24200.0,19.4077,19.4077,19.401,19.401,24200.0
2010-11-02 13:15:00,28.83,28.85,28.83,28.85,15200.0,19.3942,19.4077,19.3942,19.4077,15200.0
2010-11-02 13:20:00,28.84,28.85,28.84,28.85,4200.0,19.401,19.4077,19.401,19.4077,4200.0
2010-11-02 13:25:00,28.84,28.84,28.83,28.84,7100.0,19.401,19.401,19.3942,19.401,7100.0
2010-11-02 13:30:00,28.84,28.84,28.83,28.84,25500.0,19.401,19.401,19.3942,19.401,25500.0
2010-11-02 13:35:00,28.84,28.84,28.83,28.83,12700.0,19.401,19.401,19.3942,19.3942,12700.0
2010-11-02 13:40:00,28.83,28.85,28.83,28.84,24800.0,19.3942,19.4077,19.3942,19.401,24800.0
2010-11-02 13:45:00,28.84,28.86,28.83,28.84,57200.0,19.401,19.4144,19.3942,19.401,57200.0
2010-11-02 13:50:00,28.84,28.86,28.84,28.85,14500.0,19.401,19.4144,19.401,19.4077,14500.0
2010-11-02 13:55:00,28.85,28.86,28.85,28.86,2300.0,19.4077,19.4144,19.4077,19.4144,2300.0
2010-11-02 14:00:00,28.85,28.85,28.84,28.85,60300.0,19.4077,19.4077,19.401,19.4077,60300.0
2010-11-02 14:05:00,28.84,28.85,28.84,28.84,2500.0,19.401,19.4077,19.401,19.401,2500.0
2010-11-02 14:10:00,28.84,28.86,28.84,28.84,62700.0,19.401,19.4144,19.401,19.401,62700.0
2010-11-02 14:15:00,28.84,28.85,28.84,28.84,12300.0,19.401,19.4077,19.401,19.401,12300.0
2010-11-02 14:20:00,28.84,28.85,28.84,28.84,104300.0,19.401,19.4077,19.401,19.401,104300.0
2010-11-02 14:25:00,28.85,28.85,28.84,28.85,64900.0,19.4077,19.4077,19.401,19.4077,64900.0
2010-11-02 14:30:00,28.84,28.85,28.83,28.84,22400.0,19.401,19.4077,19.3942,19.401,22400.0
2010-11-02 14:35:00,28.84,28.85,28.83,28.84,69400.0,19.401,19.4077,19.3942,19.401,69400.0
2010-11-02 14:40:00,28.84,28.86,28.84,28.84,42100.0,19.401,19.4144,19.401,19.401,42100.0
2010-11-02 14:45:00,28.84,28.85,28.84,28.84,6400.0,19.401,19.4077,19.401,19.401,6400.0
2010-11-02 14:50:00,28.84,28.86,28.84,28.85,43400.0,19.401,19.4144,19.401,19.4077,43400.0
2010-11-02 14:55:00,28.85,28.86,28.84,28.85,51000.0,19.4077,19.4144,19.401,19.4077,51000.0
2010-11-02 15:00:00,28.84,28.85,28.84,28.85,18800.0,19.401,19.4077,19.401,19.4077,18800.0
2010-11-02 15:05:00,28.84,28.85,28.83,28.84,31000.0,19.401,19.4077,19.3942,19.401,31000.0
2010-11-02 15:10:00,28.84,28.85,28.84,28.85,7300.0,19.401,19.4077,19.401,19.4077,7300.0
2010-11-02 15:15:00,28.84,28.85,28.84,28.85,29500.0,19.401,19.4077,19.401,19.4077,29500.0
2010-11-02 15:20:00,28.85,28.86,28.85,28.85,11100.0,19.4077,19.4144,19.4077,19.4077,11100.0
2010-11-02 15:25:00,28.86,28.86,28.84,28.85,8600.0,19.4144,19.4144,19.401,19.4077,8600.0
2010-11-02 15:30:00,28.84,28.85,28.82,28.83,52500.0,19.401,19.4077,19.3875,19.3942,52500.0
2010-11-02 15:35:00,28.83,28.84,28.82,28.82,75400.0,19.3942,19.401,19.3875,19.3875,75400.0
2010-11-02 15:40:00,28.82,28.83,28.81,28.81,101000.0,19.3875,19.3942,19.3808,19.3808,101000.0
2010-11-02 15:45:00,28.81,28.83,28.81,28.82,105100.0,19.3808,19.3942,19.3808,19.3875,105100.0
2010-11-02 15:50:00,28.83,28.84,28.82,28.82,68300.0,19.3942,19.401,19.3875,19.3875,68300.0
2010-11-02 15:55:00,28.83,28.83,28.78,28.81,553300.0,19.3942,19.3942,19.3606,19.3808,553300.0
2010-11-03 09:30:00,28.86,28.92,28.83,28.85,44900.0,19.4144,19.4548,19.3942,19.4077,44900.0
2010-11-03 09:35:00,28.86,28.86,28.85,28.85,56900.0,19.4144,19.4144,19.4077,19.4077,56900.0
2010-11-03 09:40:00,28.86,28.86,28.83,28.83,139900.0,19.4144,19.4144,19.3942,19.3942,139900.0
2010-11-03 09:45:00,28.83,28.84,28.82,28.84,30300.0,19.3942,19.401,19.3875,19.401,30300.0
2010-11-03 09:50:00,28.84,28.84,28.83,28.83,116700.0,19.401,19.401,19.3942,19.3942,116700.0
2010-11-03 09:55:00,28.84,28.86,28.83,28.86,41700.0,19.401,19.4144,19.3942,19.4144,41700.0
2010-11-03 10:00:00,28.86,28.87,28.84,28.87,174100.0,19.4144,19.4211,19.401,19.4211,174100.0
2010-11-03 10:05:00,28.87,28.88,28.87,28.87,36600.0,19.4211,19.4279,19.4211,19.4211,36600.0
2010-11-03 10:10:00,28.87,28.87,28.85,28.85,33600.0,19.4211,19.4211,19.4077,19.4077,33600.0
2010-11-03 10:15:00,28.85,28.86,28.84,28.84,23200.0,19.4077,19.4144,19.401,19.401,23200.0
2010-11-03 10:20:00,28.85,28.87,28.84,28.85,46800.0,19.4077,19.4211,19.401,19.4077,46800.0
2010-11-03 10:25:00,28.86,28.87,28.85,28.87,2200.0,19.4144,19.4211,19.4077,19.4211,2200.0
2010-11-03 10:30:00,28.86,28.87,28.86,28.86,40300.0,19.4144,19.4211,19.4144,19.4144,40300.0
2010-11-03 10:35:00,28.86,28.87,28.86,28.86,43300.0,19.4144,19.4211,19.4144,19.4144,43300.0
2010-11-03 10:40:00,28.86,28.86,28.83,28.83,11700.0,19.4144,19.4144,19.3942,19.3942,11700.0
2010-11-03 10:45:00,28.83,28.83,28.83,28.83,17900.0,19.3942,19.3942,19.3942,19.3942,17900.0
2010-11-03 10:50:00,28.84,28.85,28.84,28.85,47100.0,19.401,19.4077,19.401,19.4077,47100.0
2010-11-03 10:55:00,28.86,28.86,28.84,28.84,13100.0,19.4144,19.4144,19.401,19.401,13100.0
2010-11-03 11:00:00,28.84,28.85,28.83,28.85,116800.0,19.401,19.4077,19.3942,19.4077,116800.0
2010-11-03 11:05:00,28.85,28.86,28.82,28.82,38100.0,19.4077,19.4144,19.3875,19.3875,38100.0
2010-11-03 11:10:00,28.82,28.82,28.79,28.8,112500.0,19.3875,19.3875,19.3673,19.374,112500.0
2010-11-03 11:15:00,28.81,28.81,28.79,28.79,37900.0,19.3808,19.3808,19.3673,19.3673,37900.0
2010-11-03 11:20:00,28.8,28.81,28.79,28.79,52000.0,19.374,19.3808,19.3673,19.3673,52000.0
2010-11-03 11:25:00,28.8,28.8,28.78,28.8,27500.0,19.374,19.374,19.3606,19.374,27500.0
2010-11-03 11:30:00,28.8,28.8,28.79,28.79,21800.0,19.374,19.374,19.3673,19.3673,21800.0
2010-11-03 11:35:00,28.8,28.81,28.79,28.81,42200.0,19.374,19.3808,19.3673,19.3808,42200.0
2010-11-03 11:40:00,28.81,28.82,28.79,28.79,29700.0,19.3808,19.3875,19.3673,19.3673,29700.0
2010-11-03 11:45:00,28.79,28.8,28.78,28.8,54200.0,19.3673,19.374,19.3606,19.374,54200.0
2010-11-03 11:50:00,28.8,28.81,28.79,28.79,15900.0,19.374,19.3808,19.3673,19.3673,15900.0
2010-11-03 11:55:00,28.8,28.8,28.78,28.8,161900.0,19.374,19.374,19.3606,19.374,161900.0
2010-11-03 12:00:00,28.8,28.8,28.75,28.76,235900.0,19.374,19.374,19.3404,19.3471,235900.0
2010-11-03 12:05:00,28.75,28.76,28.75,28.76,113300.0,19.3404,19.3471,19.3404,19.3471,113300.0
2010-11-03 12:10:00,28.76,28.77,28.76,28.77,80000.0,19.3471,19.3539,19.3471,19.3539,80000.0
2010-11-03 12:15:00,28.77,28.77,28.76,28.76,40400.0,19.3539,19.3539,19.3471,19.3471,40400.0
2010-11-03 12:20:00,28.77,28.78,28.75,28.75,25000.0,19.3539,19.3606,19.3404,19.3404,25000.0
2010-11-03 12:25:00,28.75,28.78,28.75,28.78,22000.0,19.3404,19.3606,19.3404,19.3606,22000.0
2010-11-03 12:30:00,28.78,28.8,28.77,28.8,95100.0,19.3606,19.374,19.3539,19.374,95100.0
2010-11-03 12:35:00,28.8,28.81,28.78,28.78,36100.0,19.374,19.3808,19.3606,19.3606,36100.0
2010-11-03 12:40:00,28.79,28.79,28.77,28.78,31200.0,19.3673,19.3673,19.3539,19.3606,31200.0
2010-11-03 12:45:00,28.77,28.78,28.77,28.77,12700.0,19.3539,19.3606,19.3539,19.3539,12700.0
2010-11-03 12:50:00,28.77,28.78,28.77,28.78,9700.0,19.3539,19.3606,19.3539,19.3606,9700.0
2010-11-03 12:55:00,28.78,28.79,28.77,28.79,41300.0,19.3606,19.3673,19.3539,19.3673,41300.0
2010-11-03 13:00:00,28.79,28.8,28.78,28.8,35200.0,19.3673,19.374,19.3606,19.374,35200.0
2010-11-03 13:05:00,28.8,28.81,28.79,28.8,14700.0,19.374,19.3808,19.3673,19.374,14700.0
2010-11-03 13:10:00,28.79,28.79,28.78,28.79,15200.0,19.3673,19.3673,19.3606,19.3673,15200.0
2010-11-03 13:15:00,28.78,28.79,28.76,28.76,68400.0,19.3606,19.3673,19.3471,19.3471,68400.0
2010-11-03 13:20:00,28.77,28.77,28.76,28.76,5500.0,19.3539,19.3539,19.3471,19.3471,5500.0
2010-11-03 13:25:00,28.76,28.77,28.76,28.76,12200.0,19.3471,19.3539,19.3471,19.3471,12200.0
2010-11-03 13:30:00,28.76,28.78,28.76,28.77,24700.0,19.3471,19.3606,19.3471,19.3539,24700.0
2010-11-03 13:35:00,28.77,28.78,28.76,28.76,78600.0,19.3539,19.3606,19.3471,19.3471,78600.0
2010-11-03 13:40:00,28.76,28.77,28.76,28.77,10900.0,19.3471,19.3539,19.3471,19.3539,10900.0
2010-11-03 13:45:00,28.76,28.78,28.76,28.78,33700.0,19.3471,19.3606,19.3471,19.3606,33700.0
2010-11-03 13:50:00,28.78,28.8,28.78,28.8,25700.0,19.3606,19.374,19.3606,19.374,25700.0
2010-11-03 13:55:00,28.79,28.79,28.79,28.79,6200.0,19.3673,19.3673,19.3673,19.3673,6200.0
2010-11-03 14:00:00,28.8,28.82,28.79,28.82,58400.0,19.374,19.3875,19.3673,19.3875,58400.0
2010-11-03 14:05:00,28.82,28.82,28.78,28.8,53600.0,19.3875,19.3875,19.3606,19.374,53600.0
2010-11-03 14:10:00,28.81,28.81,28.7,28.76,105700.0,19.3808,19.3808,19.3068,19.3471,105700.0
2010-11-03 14:15:00,28.78,28.89,28.72,28.85,940400.0,19.3606,19.4346,19.3202,19.4077,940400.0
2010-11-03 14:20:00,28.85,28.91,28.75,28.8,999800.0,19.4077,19.448,19.3404,19.374,999800.0
2010-11-03 14:25:00,28.8,28.8,28.7,28.73,668700.0,19.374,19.374,19.3068,19.327,668700.0
2010-11-03 14:30:00,28.72,28.75,28.67,28.72,71100.0,19.3202,19.3404,19.2866,19.3202,71100.0
2010-11-03 14:35:00,28.72,28.76,28.7,28.75,137200.0,19.3202,19.3471,19.3068,19.3404,137200.0
2010-11-03 14:40:00,28.74,28.81,28.72,28.81,242100.0,19.3337,19.3808,19.3202,19.3808,242100.0
2010-11-03 14:45:00,28.8,28.8,28.78,28.79,254800.0,19.374,19.374,19.3606,19.3673,254800.0
2010-11-03 14:50:00,28.79,28.84,28.79,28.83,255200.0,19.3673,19.401,19.3673,19.3942,255200.0
2010-11-03 14:55:00,28.83,28.86,28.82,28.84,157400.0,19.3942,19.4144,19.3875,19.401,157400.0
2010-11-03 15:00:00,28.84,28.87,28.83,28.86,185100.0,19.401,19.4211,19.3942,19.4144,185100.0
2010-11-03 15:05:00,28.85,28.89,28.85,28.88,85600.0,19.4077,19.4346,19.4077,19.4279,85600.0
2010-11-03 15:10:00,28.88,28.9,28.86,28.87,42700.0,19.4279,19.4413,19.4144,19.4211,42700.0
2010-11-03 15:15:00,28.86,28.9,28.86,28.87,101800.0,19.4144,19.4413,19.4144,19.4211,101800.0
2010-11-03 15:20:00,28.86,28.86,28.84,28.86,88700.0,19.4144,19.4144,19.401,19.4144,88700.0
2010-11-03 15:25:00,28.86,28.86,28.83,28.84,77200.0,19.4144,19.4144,19.3942,19.401,77200.0
2010-11-03 15:30:00,28.84,28.85,28.82,28.82,128700.0,19.401,19.4077,19.3875,19.3875,128700.0
2010-11-03 15:35:00,28.82,28.85,28.82,28.83,206900.0,19.3875,19.4077,19.3875,19.3942,206900.0
2010-11-03 15:40:00,28.82,28.84,28.81,28.84,109600.0,19.3875,19.401,19.3808,19.401,109600.0
2010-11-03 15:45:00,28.84,28.86,28.83,28.83,230800.0,19.401,19.4144,19.3942,19.3942,230800.0
2010-11-03 15:50:00,28.84,28.87,28.84,28.87,314200.0,19.401,19.4211,19.401,19.4211,314200.0
2010-11-03 15:55:00,28.87,28.91,28.86,28.91,575000.0,19.4211,19.448,19.4144,19.448,575000.0
2010-11-04 09:30:00,29.14,29.14,29.06,29.08,145300.0,19.6028,19.6028,19.5489,19.5624,145300.0
2010-11-04 09:35:00,29.08,29.1,29.06,29.1,174200.0,19.5624,19.5759,19.5489,19.5759,174200.0
2010-11-04 09:40:00,29.09,29.12,29.08,29.08,335800.0,19.5691,19.5893,19.5624,19.5624,335800.0
2010-11-04 09:45:00,29.09,29.14,29.08,29.11,398400.0,19.5691,19.6028,19.5624,19.5826,398400.0
2010-11-04 09:50:00,29.11,29.12,29.1,29.11,235500.0,19.5826,19.5893,19.5759,19.5826,235500.0
2010-11-04 09:55:00,29.1,29.11,29.09,29.1,109000.0,19.5759,19.5826,19.5691,19.5759,109000.0
2010-11-04 10:00:00,29.1,29.11,29.09,29.11,133900.0,19.5759,19.5826,19.5691,19.5826,133900.0
2010-11-04 10:05:00,29.11,29.11,29.09,29.09,83600.0,19.5826,19.5826,19.5691,19.5691,83600.0
2010-11-04 10:10:00,29.1,29.11,29.09,29.1,150900.0,19.5759,19.5826,19.5691,19.5759,150900.0
2010-11-04 10:15:00,29.1,29.11,29.09,29.11,70800.0,19.5759,19.5826,19.5691,19.5826,70800.0
2010-11-04 10:20:00,29.1,29.12,29.1,29.12,48000.0,19.5759,19.5893,19.5759,19.5893,48000.0
2010-11-04 10:25:00,29.12,29.15,29.1,29.15,252600.0,19.5893,19.6095,19.5759,19.6095,252600.0
2010-11-04 10:30:00,29.15,29.15,29.14,29.15,57700.0,19.6095,19.6095,19.6028,19.6095,57700.0
2010-11-04 10:35:00,29.14,29.15,29.14,29.14,97200.0,19.6028,19.6095,19.6028,19.6028,97200.0
2010-11-04 10:40:00,29.14,29.15,29.14,29.15,17700.0,19.6028,19.6095,19.6028,19.6095,17700.0
2010-11-04 10:45:00,29.15,29.17,29.14,29.17,55500.0,19.6095,19.6229,19.6028,19.6229,55500.0
2010-11-04 10:50:00,29.17,29.18,29.16,29.18,55800.0,19.6229,19.6297,19.6162,19.6297,55800.0
2010-11-04 10:55:00,29.18,29.22,29.17,29.2,240700.0,19.6297,19.6566,19.6229,19.6431,240700.0
2010-11-04 11:00:00,29.2,29.22,29.2,29.22,109700.0,19.6431,19.6566,19.6431,19.6566,109700.0
2010-11-04 11:05:00,29.22,29.22,29.2,29.21,39800.0,19.6566,19.6566,19.6431,19.6499,39800.0
2010-11-04 11:10:00,29.21,29.22,29.2,29.2,33400.0,19.6499,19.6566,19.6431,19.6431,33400.0
2010-11-04 11:15:00,29.2,29.22,29.2,29.21,56200.0,19.6431,19.6566,19.6431,19.6499,56200.0
2010-11-04 11:20:00,29.21,29.22,29.21,29.22,44100.0,19.6499,19.6566,19.6499,19.6566,44100.0
2010-11-04 11:25:00,29.22,29.23,29.21,29.22,37700.0,19.6566,19.6633,19.6499,19.6566,37700.0
2010-11-04 11:30:00,29.23,29.23,29.22,29.23,14300.0,19.6633,19.6633,19.6566,19.6633,14300.0
2010-11-04 11:35:00,29.22,29.23,29.22,29.22,51400.0,19.6566,19.6633,19.6566,19.6566,51400.0
2010-11-04 11:40:00,29.22,29.23,29.22,29.22,38200.0,19.6566,19.6633,19.6566,19.6566,38200.0
2010-11-04 11:45:00,29.23,29.23,29.18,29.18,45500.0,19.6633,19.6633,19.6297,19.6297,45500.0
2010-11-04 11:50:00,29.19,29.21,29.18,29.21,79800.0,19.6364,19.6499,19.6297,19.6499,79800.0
2010-11-04 11:55:00,29.2,29.2,29.18,29.19,35000.0,19.6431,19.6431,19.6297,19.6364,35000.0
2010-11-04 12:00:00,29.19,29.2,29.17,29.17,533700.0,19.6364,19.6431,19.6229,19.6229,533700.0
2010-11-04 12:05:00,29.17,29.18,29.16,29.16,715000.0,19.6229,19.6297,19.6162,19.6162,715000.0
2010-11-04 12:10:00,29.17,29.19,29.17,29.18,38000.0,19.6229,19.6364,19.6229,19.6297,38000.0
2010-11-04 12:15:00,29.18,29.2,29.18,29.2,8500.0,19.6297,19.6431,19.6297,19.6431,8500.0
2010-11-04 12:20:00,29.19,29.21,29.19,29.21,15600.0,19.6364,19.6499,19.6364,19.6499,15600.0
2010-11-04 12:25:00,29.21,29.23,29.21,29.21,35600.0,19.6499,19.6633,19.6499,19.6499,35600.0
2010-11-04 12:30:00,29.2,29.23,29.2,29.23,45600.0,19.6431,19.6633,19.6431,19.6633,45600.0
2010-11-04 12:35:00,29.22,29.23,29.21,29.23,15700.0,19.6566,19.6633,19.6499,19.6633,15700.0
2010-11-04 12:40:00,29.23,29.24,29.23,29.23,70400.0,19.6633,19.67,19.6633,19.6633,70400.0
2010-11-04 12:45:00,29.22,29.23,29.2,29.21,14800.0,19.6566,19.6633,19.6431,19.6499,14800.0
2010-11-04 12:50:00,29.2,29.22,29.2,29.2,11900.0,19.6431,19.6566,19.6431,19.6431,11900.0
2010-11-04 12:55:00,29.21,29.22,29.2,29.21,8400.0,19.6499,19.6566,19.6431,19.6499,8400.0
2010-11-04 13:00:00,29.22,29.22,29.21,29.22,6200.0,19.6566,19.6566,19.6499,19.6566,6200.0
2010-11-04 13:05:00,29.23,29.23,29.22,29.23,4200.0,19.6633,19.6633,19.6566,19.6633,4200.0
2010-11-04 13:10:00,29.23,29.23,29.22,29.23,5500.0,19.6633,19.6633,19.6566,19.6633,5500.0
2010-11-04 13:15:00,29.23,29.23,29.21,29.23,130200.0,19.6633,19.6633,19.6499,19.6633,130200.0
2010-11-04 13:20:00,29.23,29.23,29.22,29.23,17400.0,19.6633,19.6633,19.6566,19.6633,17400.0
2010-11-04 13:25:00,29.22,29.23,29.22,29.23,7000.0,19.6566,19.6633,19.6566,19.6633,7000.0
2010-11-04 13:30:00,29.22,29.24,29.21,29.21,29400.0,19.6566,19.67,19.6499,19.6499,29400.0
2010-11-04 13:35:00,29.22,29.22,29.2,29.2,22300.0,19.6566,19.6566,19.6431,19.6431,22300.0
2010-11-04 13:40:00,29.2,29.22,29.2,29.21,18000.0,19.6431,19.6566,19.6431,19.6499,18000.0
2010-11-04 13:45:00,29.21,29.22,29.19,29.22,29400.0,19.6499,19.6566,19.6364,19.6566,29400.0
2010-11-04 13:50:00,29.22,29.23,29.22,29.23,19000.0,19.6566,19.6633,19.6566,19.6633,19000.0
2010-11-04 13:55:00,29.23,29.23,29.22,29.22,68200.0,19.6633,19.6633,19.6566,19.6566,68200.0
2010-11-04 14:00:00,29.21,29.22,29.21,29.21,27900.0,19.6499,19.6566,19.6499,19.6499,27900.0
2010-11-04 14:05:00,29.21,29.21,29.2,29.2,23100.0,19.6499,19.6499,19.6431,19.6431,23100.0
2010-11-04 14:10:00,29.2,29.22,29.2,29.22,29900.0,19.6431,19.6566,19.6431,19.6566,29900.0
2010-11-04 14:15:00,29.22,29.22,29.21,29.22,25500.0,19.6566,19.6566,19.6499,19.6566,25500.0
2010-11-04 14:20:00,29.22,29.24,29.21,29.22,83800.0,19.6566,19.67,19.6499,19.6566,83800.0
2010-11-04 14:25:00,29.22,29.22,29.21,29.21,16900.0,19.6566,19.6566,19.6499,19.6499,16900.0
2010-11-04 14:30:00,29.21,29.22,29.21,29.22,37300.0,19.6499,19.6566,19.6499,19.6566,37300.0
2010-11-04 14:35:00,29.22,29.24,29.21,29.24,76900.0,19.6566,19.67,19.6499,19.67,76900.0
2010-11-04 14:40:00,29.24,29.25,29.21,29.23,378500.0,19.67,19.6768,19.6499,19.6633,378500.0
2010-11-04 14:45:00,29.22,29.23,29.21,29.21,16600.0,19.6566,19.6633,19.6499,19.6499,16600.0
2010-11-04 14:50:00,29.22,29.22,29.2,29.21,143100.0,19.6566,19.6566,19.6431,19.6499,143100.0
2010-11-04 14:55:00,29.21,29.21,29.2,29.21,7100.0,19.6499,19.6499,19.6431,19.6499,7100.0
2010-11-04 15:00:00,29.21,29.21,29.2,29.21,106000.0,19.6499,19.6499,19.6431,19.6499,106000.0
2010-11-04 15:05:00,29.21,29.23,29.21,29.23,78000.0,19.6499,19.6633,19.6499,19.6633,78000.0
2010-11-04 15:10:00,29.23,29.23,29.21,29.23,50900.0,19.6633,19.6633,19.6499,19.6633,50900.0
2010-11-04 15:15:00,29.23,29.24,29.2,29.21,220600.0,19.6633,19.67,19.6431,19.6499,220600.0
2010-11-04 15:20:00,29.2,29.21,29.19,29.21,105900.0,19.6431,19.6499,19.6364,19.6499,105900.0
2010-11-04 15:25:00,29.21,29.24,29.19,29.24,137900.0,19.6499,19.67,19.6364,19.67,137900.0
2010-11-04 15:30:00,29.24,29.24,29.22,29.23,50900.0,19.67,19.67,19.6566,19.6633,50900.0
2010-11-04 15:35:00,29.23,29.25,29.23,29.24,83100.0,19.6633,19.6768,19.6633,19.67,83100.0
2010-11-04 15:40:00,29.24,29.24,29.21,29.22,270600.0,19.67,19.67,19.6499,19.6566,270600.0
2010-11-04 15:45:00,29.23,29.23,29.21,29.23,200100.0,19.6633,19.6633,19.6499,19.6633,200100.0
2010-11-04 15:50:00,29.23,29.24,29.22,29.24,216700.0,19.6633,19.67,19.6566,19.67,216700.0
2010-11-04 15:55:00,29.25,29.27,29.24,29.26,833400.0,19.6768,19.6902,19.67,19.6835,833400.0
2010-11-05 09:30:00,29.19,29.23,29.19,29.2,104800.0,19.6364,19.6633,19.6364,19.6431,104800.0
2010-11-05 09:35:00,29.21,29.23,29.2,29.21,19500.0,19.6499,19.6633,19.6431,19.6499,19500.0
2010-11-05 09:40:00,29.21,29.23,29.19,29.21,261900.0,19.6499,19.6633,19.6364,19.6499,261900.0
2010-11-05 09:45:00,29.21,29.21,29.17,29.17,175200.0,19.6499,19.6499,19.6229,19.6229,175200.0
2010-11-05 09:50:00,29.17,29.17,29.15,29.16,99300.0,19.6229,19.6229,19.6095,19.6162,99300.0
2010-11-05 09:55:00,29.16,29.17,29.13,29.15,72500.0,19.6162,19.6229,19.596,19.6095,72500.0
2010-11-05 10:00:00,29.15,29.16,29.13,29.13,35900.0,19.6095,19.6162,19.596,19.596,35900.0
2010-11-05 10:05:00,29.13,29.15,29.11,29.14,51000.0,19.596,19.6095,19.5826,19.6028,51000.0
2010-11-05 10:10:00,29.14,29.16,29.13,29.14,33400.0,19.6028,19.6162,19.596,19.6028,33400.0
2010-11-05 10:15:00,29.12,29.14,29.11,29.11,193800.0,19.5893,19.6028,19.5826,19.5826,193800.0
2010-11-05 10:20:00,29.12,29.12,29.09,29.12,53200.0,19.5893,19.5893,19.5691,19.5893,53200.0
2010-11-05 10:25:00,29.12,29.13,29.11,29.12,23100.0,19.5893,19.596,19.5826,19.5893,23100.0
2010-11-05 10:30:00,29.13,29.14,29.12,29.12,71200.0,19.596,19.6028,19.5893,19.5893,71200.0
2010-11-05 10:35:00,29.13,29.14,29.13,29.14,134200.0,19.596,19.6028,19.596,19.6028,134200.0
2010-11-05 10:40:00,29.14,29.14,29.12,29.13,142500.0,19.6028,19.6028,19.5893,19.596,142500.0
2010-11-05 10:45:00,29.13,29.14,29.12,29.12,117900.0,19.596,19.6028,19.5893,19.5893,117900.0
2010-11-05 10:50:00,29.12,29.13,29.11,29.12,38400.0,19.5893,19.596,19.5826,19.5893,38400.0
2010-11-05 10:55:00,29.13,29.14,29.12,29.12,26100.0,19.596,19.6028,19.5893,19.5893,26100.0
2010-11-05 11:00:00,29.12,29.14,29.12,29.12,45700.0,19.5893,19.6028,19.5893,19.5893,45700.0
2010-11-05 11:05:00,29.12,29.14,29.12,29.13,44200.0,19.5893,19.6028,19.5893,19.596,44200.0
2010-11-05 11:10:00,29.12,29.13,29.11,29.11,43000.0,19.5893,19.596,19.5826,19.5826,43000.0
2010-11-05 11:15:00,29.11,29.13,29.11,29.13,63200.0,19.5826,19.596,19.5826,19.596,63200.0
2010-11-05 11:20:00,29.12,29.13,29.11,29.11,33800.0,19.5893,19.596,19.5826,19.5826,33800.0
2010-11-05 11:25:00,29.1,29.12,29.1,29.11,51300.0,19.5759,19.5893,19.5759,19.5826,51300.0
2010-11-05 11:30:00,29.1,29.13,29.1,29.11,79000.0,19.5759,19.596,19.5759,19.5826,79000.0
2010-11-05 11:35:00,29.11,29.11,29.1,29.11,14600.0,19.5826,19.5826,19.5759,19.5826,14600.0
2010-11-05 11:40:00,29.11,29.11,29.08,29.09,40300.0,19.5826,19.5826,19.5624,19.5691,40300.0
2010-11-05 11:45:00,29.08,29.09,29.07,29.07,54500.0,19.5624,19.5691,19.5557,19.5557,54500.0
2010-11-05 11:50:00,29.07,29.09,29.07,29.08,46600.0,19.5557,19.5691,19.5557,19.5624,46600.0
2010-11-05 11:55:00,29.08,29.08,29.06,29.06,61200.0,19.5624,19.5624,19.5489,19.5489,61200.0
2010-11-05 12:00:00,29.06,29.07,29.05,29.07,120400.0,19.5489,19.5557,19.5422,19.5557,120400.0
2010-11-05 12:05:00,29.07,29.08,29.07,29.08,62300.0,19.5557,19.5624,19.5557,19.5624,62300.0
2010-11-05 12:10:00,29.08,29.09,29.07,29.07,51900.0,19.5624,19.5691,19.5557,19.5557,51900.0
2010-11-05 12:15:00,29.08,29.08,29.06,29.06,23800.0,19.5624,19.5624,19.5489,19.5489,23800.0
2010-11-05 12:20:00,29.06,29.07,29.04,29.04,32100.0,19.5489,19.5557,19.5355,19.5355,32100.0
2010-11-05 12:25:00,29.05,29.05,29.04,29.04,31400.0,19.5422,19.5422,19.5355,19.5355,31400.0
2010-11-05 12:30:00,29.04,29.06,29.03,29.05,120900.0,19.5355,19.5489,19.5288,19.5422,120900.0
2010-11-05 12:35:00,29.06,29.07,29.05,29.07,33400.0,19.5489,19.5557,19.5422,19.5557,33400.0
2010-11-05 12:40:00,29.07,29.07,29.06,29.06,33800.0,19.5557,19.5557,19.5489,19.5489,33800.0
2010-11-05 12:45:00,29.07,29.07,29.06,29.06,37400.0,19.5557,19.5557,19.5489,19.5489,37400.0
2010-11-05 12:50:00,29.07,29.07,29.06,29.07,73600.0,19.5557,19.5557,19.5489,19.5557,73600.0
2010-11-05 12:55:00,29.07,29.07,29.06,29.07,26100.0,19.5557,19.5557,19.5489,19.5557,26100.0
2010-11-05 13:00:00,29.07,29.08,29.07,29.07,11700.0,19.5557,19.5624,19.5557,19.5557,11700.0
2010-11-05 13:05:00,29.07,29.09,29.07,29.09,39200.0,19.5557,19.5691,19.5557,19.5691,39200.0
2010-11-05 13:10:00,29.08,29.09,29.08,29.08,10500.0,19.5624,19.5691,19.5624,19.5624,10500.0
2010-11-05 13:15:00,29.09,29.09,29.08,29.09,16300.0,19.5691,19.5691,19.5624,19.5691,16300.0
2010-11-05 13:20:00,29.08,29.09,29.07,29.08,27900.0,19.5624,19.5691,19.5557,19.5624,27900.0
2010-11-05 13:25:00,29.08,29.09,29.08,29.08,10100.0,19.5624,19.5691,19.5624,19.5624,10100.0
2010-11-05 13:30:00,29.09,29.1,29.08,29.09,27700.0,19.5691,19.5759,19.5624,19.5691,27700.0
2010-11-05 13:35:00,29.08,29.09,29.08,29.09,8400.0,19.5624,19.5691,19.5624,19.5691,8400.0
2010-11-05 13:40:00,29.09,29.09,29.08,29.08,90500.0,19.5691,19.5691,19.5624,19.5624,90500.0
2010-11-05 13:45:00,29.08,29.09,29.08,29.09,18100.0,19.5624,19.5691,19.5624,19.5691,18100.0
2010-11-05 13:50:00,29.08,29.09,29.08,29.08,15900.0,19.5624,19.5691,19.5624,19.5624,15900.0
2010-11-05 13:55:00,29.08,29.09,29.07,29.08,42200.0,19.5624,19.5691,19.5557,19.5624,42200.0
2010-11-05 14:00:00,29.08,29.08,29.05,29.05,54800.0,19.5624,19.5624,19.5422,19.5422,54800.0
2010-11-05 14:05:00,29.06,29.06,29.05,29.06,18000.0,19.5489,19.5489,19.5422,19.5489,18000.0
2010-11-05 14:10:00,29.05,29.06,29.05,29.05,111000.0,19.5422,19.5489,19.5422,19.5422,111000.0
2010-11-05 14:15:00,29.05,29.05,29.03,29.03,74600.0,19.5422,19.5422,19.5288,19.5288,74600.0
2010-11-05 14:20:00,29.03,29.05,29.03,29.05,34600.0,19.5288,19.5422,19.5288,19.5422,34600.0
2010-11-05 14:25:00,29.04,29.05,29.03,29.04,116100.0,19.5355,19.5422,19.5288,19.5355,116100.0
2010-11-05 14:30:00,29.04,29.06,29.04,29.05,64900.0,19.5355,19.5489,19.5355,19.5422,64900.0
2010-11-05 14:35:00,29.05,29.06,29.05,29.06,18900.0,19.5422,19.5489,19.5422,19.5489,18900.0
2010-11-05 14:40:00,29.07,29.07,29.05,29.05,152700.0,19.5557,19.5557,19.5422,19.5422,152700.0
2010-11-05 14:45:00,29.05,29.07,29.05,29.06,82100.0,19.5422,19.5557,19.5422,19.5489,82100.0
2010-11-05 14:50:00,29.06,29.06,29.05,29.05,95000.0,19.5489,19.5489,19.5422,19.5422,95000.0
2010-11-05 14:55:00,29.06,29.06,29.04,29.06,80400.0,19.5489,19.5489,19.5355,19.5489,80400.0
2010-11-05 15:00:00,29.05,29.06,29.05,29.06,17900.0,19.5422,19.5489,19.5422,19.5489,17900.0
2010-11-05 15:05:00,29.05,29.06,29.05,29.05,21100.0,19.5422,19.5489,19.5422,19.5422,21100.0
2010-11-05 15:10:00,29.05,29.06,29.03,29.03,53500.0,19.5422,19.5489,19.5288,19.5288,53500.0
2010-11-05 15:15:00,29.03,29.04,29.02,29.04,47100.0,19.5288,19.5355,19.522,19.5355,47100.0
2010-11-05 15:20:00,29.03,29.04,29.02,29.03,174200.0,19.5288,19.5355,19.522,19.5288,174200.0
2010-11-05 15:25:00,29.04,29.06,29.03,29.06,96400.0,19.5355,19.5489,19.5288,19.5489,96400.0
2010-11-05 15:30:00,29.06,29.08,29.05,29.07,100800.0,19.5489,19.5624,19.5422,19.5557,100800.0
2010-11-05 15:35:00,29.08,29.08,29.04,29.04,97700.0,19.5624,19.5624,19.5355,19.5355,97700.0
2010-11-05 15:40:00,29.05,29.05,29.03,29.05,132300.0,19.5422,19.5422,19.5288,19.5422,132300.0
2010-11-05 15:45:00,29.05,29.12,29.05,29.11,226400.0,19.5422,19.5893,19.5422,19.5826,226400.0
2010-11-05 15:50:00,29.11,29.15,29.11,29.14,257100.0,19.5826,19.6095,19.5826,19.6028,257100.0
2010-11-05 15:55:00,29.15,29.15,29.12,29.12,523700.0,19.6095,19.6095,19.5893,19.5893,523700.0
2010-11-08 09:30:00,29.04,29.05,29.01,29.03,190200.0,19.5355,19.5422,19.5153,19.5288,190200.0
2010-11-08 09:35:00,29.03,29.03,28.99,28.99,316600.0,19.5288,19.5288,19.5019,19.5019,316600.0
2010-11-08 09:40:00,28.98,29.0,28.97,29.0,229100.0,19.4951,19.5086,19.4884,19.5086,229100.0
2010-11-08 09:45:00,28.99,29.0,28.95,28.98,177200.0,19.5019,19.5086,19.475,19.4951,177200.0
2010-11-08 09:50:00,28.97,28.99,28.95,28.96,223800.0,19.4884,19.5019,19.475,19.4817,223800.0
2010-11-08 09:55:00,28.95,28.96,28.93,28.93,90300.0,19.475,19.4817,19.4615,19.4615,90300.0
2010-11-08 10:00:00,28.93,28.95,28.93,28.95,153700.0,19.4615,19.475,19.4615,19.475,153700.0
2010-11-08 10:05:00,28.95,28.97,28.94,28.96,175300.0,19.475,19.4884,19.4682,19.4817,175300.0
2010-11-08 10:10:00,28.96,28.97,28.95,28.97,116400.0,19.4817,19.4884,19.475,19.4884,116400.0
2010-11-08 10:15:00,28.97,28.99,28.97,28.97,126900.0,19.4884,19.5019,19.4884,19.4884,126900.0
2010-11-08 10:20:00,28.97,28.97,28.95,28.97,100400.0,19.4884,19.4884,19.475,19.4884,100400.0
2010-11-08 10:25:00,28.97,28.98,28.96,28.97,70100.0,19.4884,19.4951,19.4817,19.4884,70100.0
2010-11-08 10:30:00,28.96,28.97,28.94,28.94,147900.0,19.4817,19.4884,19.4682,19.4682,147900.0
2010-11-08 10:35:00,28.94,28.95,28.93,28.95,63700.0,19.4682,19.475,19.4615,19.475,63700.0
2010-11-08 10:40:00,28.95,28.96,28.94,28.96,148600.0,19.475,19.4817,19.4682,19.4817,148600.0
2010-11-08 10:45:00,28.95,28.97,28.95,28.97,70800.0,19.475,19.4884,19.475,19.4884,70800.0
2010-11-08 10:50:00,28.97,28.97,28.96,28.97,62700.0,19.4884,19.4884,19.4817,19.4884,62700.0
2010-11-08 10:55:00,28.97,28.97,28.94,28.95,157400.0,19.4884,19.4884,19.4682,19.475,157400.0
2010-11-08 11:00:00,28.95,28.96,28.94,28.96,57000.0,19.475,19.4817,19.4682,19.4817,57000.0
2010-11-08 11:05:00,28.95,28.96,28.95,28.96,3400.0,19.475,19.4817,19.475,19.4817,3400.0
2010-11-08 11:10:00,28.96,28.98,28.95,28.98,29100.0,19.4817,19.4951,19.475,19.4951,29100.0
2010-11-08 11:15:00,28.98,28.98,28.97,28.97,83300.0,19.4951,19.4951,19.4884,19.4884,83300.0
2010-11-08 11:20:00,28.97,28.98,28.96,28.97,57600.0,19.4884,19.4951,19.4817,19.4884,57600.0
2010-11-08 11:25:00,28.97,28.98,28.95,28.95,66000.0,19.4884,19.4951,19.475,19.475,66000.0
2010-11-08 11:30:00,28.95,28.98,28.95,28.98,102100.0,19.475,19.4951,19.475,19.4951,102100.0
2010-11-08 11:35:00,28.98,28.98,28.96,28.97,65300.0,19.4951,19.4951,19.4817,19.4884,65300.0
2010-11-08 11:40:00,28.96,28.96,28.95,28.96,86900.0,19.4817,19.4817,19.475,19.4817,86900.0
2010-11-08 11:45:00,28.96,28.96,28.95,28.95,11400.0,19.4817,19.4817,19.475,19.475,11400.0
2010-11-08 11:50:00,28.95,28.96,28.94,28.95,14100.0,19.475,19.4817,19.4682,19.475,14100.0
2010-11-08 11:55:00,28.95,28.97,28.95,28.97,39500.0,19.475,19.4884,19.475,19.4884,39500.0
2010-11-08 12:00:00,28.97,28.98,28.96,28.97,53200.0,19.4884,19.4951,19.4817,19.4884,53200.0
2010-11-08 12:05:00,28.98,28.98,28.97,28.97,23000.0,19.4951,19.4951,19.4884,19.4884,23000.0
2010-11-08 12:10:00,28.98,28.98,28.97,28.98,2400.0,19.4951,19.4951,19.4884,19.4951,2400.0
2010-11-08 12:15:00,28.97,28.98,28.97,28.98,3900.0,19.4884,19.4951,19.4884,19.4951,3900.0
2010-11-08 12:20:00,28.98,29.0,28.98,28.99,24600.0,19.4951,19.5086,19.4951,19.5019,24600.0
2010-11-08 12:25:00,28.99,29.0,28.98,28.98,2400.0,19.5019,19.5086,19.4951,19.4951,2400.0
2010-11-08 12:30:00,28.99,28.99,28.97,28.98,2100.0,19.5019,19.5019,19.4884,19.4951,2100.0
2010-11-08 12:35:00,28.97,28.98,28.97,28.97,3000.0,19.4884,19.4951,19.4884,19.4884,3000.0
2010-11-08 12:40:00,28.98,28.99,28.97,28.98,54300.0,19.4951,19.5019,19.4884,19.4951,54300.0
2010-11-08 12:45:00,28.98,28.98,28.97,28.98,9300.0,19.4951,19.4951,19.4884,19.4951,9300.0
2010-11-08 12:50:00,28.97,28.98,28.97,28.98,2700.0,19.4884,19.4951,19.4884,19.4951,2700.0
2010-11-08 12:55:00,28.98,28.99,28.97,28.98,25900.0,19.4951,19.5019,19.4884,19.4951,25900.0
2010-11-08 13:00:00,28.98,28.99,28.98,28.98,13000.0,19.4951,19.5019,19.4951,19.4951,13000.0
2010-11-08 13:05:00,28.99,28.99,28.98,28.98,11900.0,19.5019,19.5019,19.4951,19.4951,11900.0
2010-11-08 13:10:00,28.99,29.01,28.98,29.0,102000.0,19.5019,19.5153,19.4951,19.5086,102000.0
2010-11-08 13:15:00,29.0,29.01,29.0,29.0,24100.0,19.5086,19.5153,19.5086,19.5086,24100.0
2010-11-08 13:20:00,29.01,29.02,29.0,29.02,77000.0,19.5153,19.522,19.5086,19.522,77000.0
2010-11-08 13:25:00,29.02,29.03,29.01,29.02,46700.0,19.522,19.5288,19.5153,19.522,46700.0
2010-11-08 13:30:00,29.03,29.03,29.01,29.02,101600.0,19.5288,19.5288,19.5153,19.522,101600.0
2010-11-08 13:35:00,29.02,29.03,29.01,29.02,62400.0,19.522,19.5288,19.5153,19.522,62400.0
2010-11-08 13:40:00,29.02,29.02,29.01,29.02,52900.0,19.522,19.522,19.5153,19.522,52900.0
2010-11-08 13:45:00,29.02,29.03,29.01,29.03,59400.0,19.522,19.5288,19.5153,19.5288,59400.0
2010-11-08 13:50:00,29.03,29.04,29.02,29.04,37100.0,19.5288,19.5355,19.522,19.5355,37100.0
2010-11-08 13:55:00,29.04,29.04,29.03,29.04,26900.0,19.5355,19.5355,19.5288,19.5355,26900.0
2010-11-08 14:00:00,29.03,29.04,29.03,29.04,3000.0,19.5288,19.5355,19.5288,19.5355,3000.0
2010-11-08 14:05:00,29.03,29.05,29.03,29.05,71500.0,19.5288,19.5422,19.5288,19.5422,71500.0
2010-11-08 14:10:00,29.05,29.05,29.04,29.04,34500.0,19.5422,19.5422,19.5355,19.5355,34500.0
2010-11-08 14:15:00,29.04,29.06,29.03,29.06,137800.0,19.5355,19.5489,19.5288,19.5489,137800.0
2010-11-08 14:20:00,29.06,29.06,29.05,29.06,18700.0,19.5489,19.5489,19.5422,19.5489,18700.0
2010-11-08 14:25:00,29.06,29.07,29.04,29.04,24700.0,19.5489,19.5557,19.5355,19.5355,24700.0
2010-11-08 14:30:00,29.04,29.04,29.01,29.02,51900.0,19.5355,19.5355,19.5153,19.522,51900.0
2010-11-08 14:35:00,29.01,29.02,29.01,29.01,34000.0,19.5153,19.522,19.5153,19.5153,34000.0
2010-11-08 14:40:00,29.02,29.03,29.01,29.02,7900.0,19.522,19.5288,19.5153,19.522,7900.0
2010-11-08 14:45:00,29.03,29.04,29.02,29.02,12000.0,19.5288,19.5355,19.522,19.522,12000.0
2010-11-08 14:50:00,29.02,29.03,29.01,29.02,9600.0,19.522,19.5288,19.5153,19.522,9600.0
2010-11-08 14:55:00,29.02,29.03,29.0,29.01,19000.0,19.522,19.5288,19.5086,19.5153,19000.0
2010-11-08 15:00:00,29.01,29.03,29.01,29.03,5300.0,19.5153,19.5288,19.5153,19.5288,5300.0
2010-11-08 15:05:00,29.02,29.03,29.01,29.01,13100.0,19.522,19.5288,19.5153,19.5153,13100.0
2010-11-08 15:10:00,29.0,29.02,29.0,29.01,39800.0,19.5086,19.522,19.5086,19.5153,39800.0
2010-11-08 15:15:00,29.01,29.03,29.01,29.03,6300.0,19.5153,19.5288,19.5153,19.5288,6300.0
2010-11-08 15:20:00,29.03,29.05,29.02,29.04,20800.0,19.5288,19.5422,19.522,19.5355,20800.0
2010-11-08 15:25:00,29.05,29.05,29.04,29.05,6100.0,19.5422,19.5422,19.5355,19.5422,6100.0
2010-11-08 15:30:00,29.05,29.07,29.05,29.06,60400.0,19.5422,19.5557,19.5422,19.5489,60400.0
2010-11-08 15:35:00,29.06,29.06,29.03,29.04,82100.0,19.5489,19.5489,19.5288,19.5355,82100.0
2010-11-08 15:40:00,29.04,29.05,29.03,29.05,40900.0,19.5355,19.5422,19.5288,19.5422,40900.0
2010-11-08 15:45:00,29.05,29.06,29.02,29.03,64300.0,19.5422,19.5489,19.522,19.5288,64300.0
2010-11-08 15:50:00,29.03,29.04,29.0,29.01,52000.0,19.5288,19.5355,19.5086,19.5153,52000.0
2010-11-08 15:55:00,29.01,29.05,29.0,29.05,573300.0,19.5153,19.5422,19.5086,19.5422,573300.0
2010-11-09 09:30:00,29.07,29.07,28.98,28.98,124800.0,19.5557,19.5557,19.4951,19.4951,124800.0
2010-11-09 09:35:00,28.98,28.99,28.98,28.98,29800.0,19.4951,19.5019,19.4951,19.4951,29800.0
2010-11-09 09:40:00,28.98,28.99,28.97,28.98,105100.0,19.4951,19.5019,19.4884,19.4951,105100.0
2010-11-09 09:45:00,28.98,28.99,28.97,28.97,35900.0,19.4951,19.5019,19.4884,19.4884,35900.0
2010-11-09 09:50:00,28.97,28.98,28.96,28.96,14500.0,19.4884,19.4951,19.4817,19.4817,14500.0
2010-11-09 09:55:00,28.96,28.98,28.96,28.98,57400.0,19.4817,19.4951,19.4817,19.4951,57400.0
2010-11-09 10:00:00,28.98,29.01,28.98,29.0,4600.0,19.4951,19.5153,19.4951,19.5086,4600.0
2010-11-09 10:05:00,29.0,29.01,28.98,28.99,140100.0,19.5086,19.5153,19.4951,19.5019,140100.0
2010-11-09 10:10:00,28.99,29.0,28.99,29.0,72100.0,19.5019,19.5086,19.5019,19.5086,72100.0
2010-11-09 10:15:00,29.0,29.01,28.99,28.99,75900.0,19.5086,19.5153,19.5019,19.5019,75900.0
2010-11-09 10:20:00,28.99,28.99,28.98,28.98,63900.0,19.5019,19.5019,19.4951,19.4951,63900.0
2010-11-09 10:25:00,28.97,28.98,28.97,28.97,9700.0,19.4884,19.4951,19.4884,19.4884,9700.0
2010-11-09 10:30:00,28.97,28.98,28.96,28.96,44900.0,19.4884,19.4951,19.4817,19.4817,44900.0
2010-11-09 10:35:00,28.96,28.96,28.95,28.95,103800.0,19.4817,19.4817,19.475,19.475,103800.0
2010-11-09 10:40:00,28.96,28.96,28.94,28.95,95200.0,19.4817,19.4817,19.4682,19.475,95200.0
2010-11-09 10:45:00,28.94,28.95,28.94,28.94,48700.0,19.4682,19.475,19.4682,19.4682,48700.0
2010-11-09 10:50:00,28.94,28.95,28.93,28.95,41400.0,19.4682,19.475,19.4615,19.475,41400.0
2010-11-09 10:55:00,28.94,28.97,28.94,28.96,97200.0,19.4682,19.4884,19.4682,19.4817,97200.0
2010-11-09 11:00:00,28.97,28.97,28.96,28.96,69600.0,19.4884,19.4884,19.4817,19.4817,69600.0
2010-11-09 11:05:00,28.95,28.96,28.93,28.93,68600.0,19.475,19.4817,19.4615,19.4615,68600.0
2010-11-09 11:10:00,28.93,28.95,28.92,28.95,137600.0,19.4615,19.475,19.4548,19.475,137600.0
2010-11-09 11:15:00,28.96,28.97,28.96,28.96,39000.0,19.4817,19.4884,19.4817,19.4817,39000.0
2010-11-09 11:20:00,28.96,28.97,28.95,28.96,73500.0,19.4817,19.4884,19.475,19.4817,73500.0
2010-11-09 11:25:00,28.96,28.98,28.95,28.95,197000.0,19.4817,19.4951,19.475,19.475,197000.0
2010-11-09 11:30:00,28.96,28.97,28.95,28.95,6500.0,19.4817,19.4884,19.475,19.475,6500.0
2010-11-09 11:35:00,28.95,28.96,28.95,28.96,26500.0,19.475,19.4817,19.475,19.4817,26500.0
2010-11-09 11:40:00,28.95,28.96,28.95,28.95,21600.0,19.475,19.4817,19.475,19.475,21600.0
2010-11-09 11:45:00,28.95,28.96,28.95,28.95,10300.0,19.475,19.4817,19.475,19.475,10300.0
2010-11-09 11:50:00,28.94,28.95,28.94,28.95,4000.0,19.4682,19.475,19.4682,19.475,4000.0
2010-11-09 11:55:00,28.95,28.95,28.92,28.92,45800.0,19.475,19.475,19.4548,19.4548,45800.0
2010-11-09 12:00:00,28.92,28.93,28.92,28.93,5700.0,19.4548,19.4615,19.4548,19.4615,5700.0
2010-11-09 12:05:00,28.92,28.93,28.92,28.93,1500.0,19.4548,19.4615,19.4548,19.4615,1500.0
2010-11-09 12:10:00,28.93,28.93,28.93,28.93,55600.0,19.4615,19.4615,19.4615,19.4615,55600.0
2010-11-09 12:15:00,28.93,28.93,28.93,28.93,41700.0,19.4615,19.4615,19.4615,19.4615,41700.0
2010-11-09 12:20:00,28.92,28.92,28.92,28.92,3500.0,19.4548,19.4548,19.4548,19.4548,3500.0
2010-11-09 12:25:00,28.92,28.93,28.92,28.93,2000.0,19.4548,19.4615,19.4548,19.4615,2000.0
2010-11-09 12:30:00,28.94,28.94,28.93,28.93,8300.0,19.4682,19.4682,19.4615,19.4615,8300.0
2010-11-09 12:35:00,28.93,28.93,28.92,28.92,9800.0,19.4615,19.4615,19.4548,19.4548,9800.0
2010-11-09 12:40:00,28.93,28.93,28.91,28.92,12200.0,19.4615,19.4615,19.448,19.4548,12200.0
2010-11-09 12:45:00,28.92,28.93,28.92,28.92,10500.0,19.4548,19.4615,19.4548,19.4548,10500.0
2010-11-09 12:50:00,28.92,28.93,28.92,28.93,32300.0,19.4548,19.4615,19.4548,19.4615,32300.0
2010-11-09 12:55:00,28.93,28.93,28.92,28.93,12800.0,19.4615,19.4615,19.4548,19.4615,12800.0
2010-11-09 13:00:00,28.92,28.93,28.92,28.93,16700.0,19.4548,19.4615,19.4548,19.4615,16700.0
2010-11-09 13:05:00,28.93,28.94,28.93,28.93,53500.0,19.4615,19.4682,19.4615,19.4615,53500.0
2010-11-09 13:10:00,28.94,28.94,28.93,28.93,26200.0,19.4682,19.4682,19.4615,19.4615,26200.0
2010-11-09 13:15:00,28.93,28.95,28.93,28.93,38600.0,19.4615,19.475,19.4615,19.4615,38600.0
2010-11-09 13:20:00,28.93,28.93,28.91,28.92,62100.0,19.4615,19.4615,19.448,19.4548,62100.0
2010-11-09 13:25:00,28.91,28.91,28.9,28.9,97800.0,19.448,19.448,19.4413,19.4413,97800.0
2010-11-09 13:30:00,28.9,28.91,28.89,28.91,11200.0,19.4413,19.448,19.4346,19.448,11200.0
2010-11-09 13:35:00,28.91,28.91,28.88,28.88,81100.0,19.448,19.448,19.4279,19.4279,81100.0
2010-11-09 13:40:00,28.88,28.89,28.87,28.88,50600.0,19.4279,19.4346,19.4211,19.4279,50600.0
2010-11-09 13:45:00,28.88,28.9,28.86,28.89,58200.0,19.4279,19.4413,19.4144,19.4346,58200.0
2010-11-09 13:50:00,28.89,28.9,28.88,28.89,53000.0,19.4346,19.4413,19.4279,19.4346,53000.0
2010-11-09 13:55:00,28.9,28.91,28.89,28.89,37600.0,19.4413,19.448,19.4346,19.4346,37600.0
2010-11-09 14:00:00,28.9,28.91,28.89,28.89,19800.0,19.4413,19.448,19.4346,19.4346,19800.0
2010-11-09 14:05:00,28.9,28.9,28.89,28.9,8400.0,19.4413,19.4413,19.4346,19.4413,8400.0
2010-11-09 14:10:00,28.9,28.91,28.89,28.91,84500.0,19.4413,19.448,19.4346,19.448,84500.0
2010-11-09 14:15:00,28.91,28.94,28.91,28.92,65900.0,19.448,19.4682,19.448,19.4548,65900.0
2010-11-09 14:20:00,28.92,28.92,28.91,28.92,9600.0,19.4548,19.4548,19.448,19.4548,9600.0
2010-11-09 14:25:00,28.92,28.93,28.91,28.92,10300.0,19.4548,19.4615,19.448,19.4548,10300.0
2010-11-09 14:30:00,28.92,28.94,28.92,28.93,41100.0,19.4548,19.4682,19.4548,19.4615,41100.0
2010-11-09 14:35:00,28.93,28.93,28.92,28.93,38300.0,19.4615,19.4615,19.4548,19.4615,38300.0
2010-11-09 14:40:00,28.92,28.93,28.91,28.93,58700.0,19.4548,19.4615,19.448,19.4615,58700.0
2010-11-09 14:45:00,28.93,28.94,28.93,28.93,33200.0,19.4615,19.4682,19.4615,19.4615,33200.0
2010-11-09 14:50:00,28.93,28.94,28.92,28.92,52200.0,19.4615,19.4682,19.4548,19.4548,52200.0
2010-11-09 14:55:00,28.92,28.92,28.91,28.92,20300.0,19.4548,19.4548,19.448,19.4548,20300.0
2010-11-09 15:00:00,28.92,28.92,28.89,28.9,43000.0,19.4548,19.4548,19.4346,19.4413,43000.0
2010-11-09 15:05:00,28.9,28.91,28.89,28.89,22100.0,19.4413,19.448,19.4346,19.4346,22100.0
2010-11-09 15:10:00,28.89,28.89,28.87,28.88,50000.0,19.4346,19.4346,19.4211,19.4279,50000.0
2010-11-09 15:15:00,28.88,28.91,28.88,28.9,13700.0,19.4279,19.448,19.4279,19.4413,13700.0
2010-11-09 15:20:00,28.91,28.91,28.88,28.89,49600.0,19.448,19.448,19.4279,19.4346,49600.0
2010-11-09 15:25:00,28.89,28.91,28.88,28.9,219700.0,19.4346,19.448,19.4279,19.4413,219700.0
2010-11-09 15:30:00,28.89,28.9,28.87,28.9,145100.0,19.4346,19.4413,19.4211,19.4413,145100.0
2010-11-09 15:35:00,28.91,28.91,28.86,28.88,103300.0,19.448,19.448,19.4144,19.4279,103300.0
2010-11-09 15:40:00,28.88,28.89,28.86,28.87,142900.0,19.4279,19.4346,19.4144,19.4211,142900.0
2010-11-09 15:45:00,28.87,28.89,28.83,28.83,459000.0,19.4211,19.4346,19.3942,19.3942,459000.0
2010-11-09 15:50:00,28.84,28.86,28.83,28.84,623400.0,19.401,19.4144,19.3942,19.401,623400.0
2010-11-09 15:55:00,28.85,28.91,28.84,28.9,714800.0,19.4077,19.448,19.401,19.4413,714800.0
2010-11-10 09:30:00,28.91,28.91,28.78,28.84,28600.0,19.448,19.448,19.3606,19.401,28600.0
2010-11-10 09:35:00,28.83,28.85,28.82,28.82,117400.0,19.3942,19.4077,19.3875,19.3875,117400.0
2010-11-10 09:40:00,28.83,28.83,28.79,28.79,67400.0,19.3942,19.3942,19.3673,19.3673,67400.0
2010-11-10 09:45:00,28.8,28.81,28.74,28.74,86300.0,19.374,19.3808,19.3337,19.3337,86300.0
2010-11-10 09:50:00,28.74,28.77,28.73,28.77,246500.0,19.3337,19.3539,19.327,19.3539,246500.0
2010-11-10 09:55:00,28.77,28.77,28.72,28.72,320400.0,19.3539,19.3539,19.3202,19.3202,320400.0
2010-11-10 10:00:00,28.72,28.74,28.71,28.74,119200.0,19.3202,19.3337,19.3135,19.3337,119200.0
2010-11-10 10:05:00,28.73,28.73,28.7,28.72,97400.0,19.327,19.327,19.3068,19.3202,97400.0
2010-11-10 10:10:00,28.73,28.75,28.72,28.73,95400.0,19.327,19.3404,19.3202,19.327,95400.0
2010-11-10 10:15:00,28.74,28.74,28.73,28.73,33200.0,19.3337,19.3337,19.327,19.327,33200.0
2010-11-10 10:20:00,28.72,28.75,28.71,28.75,74300.0,19.3202,19.3404,19.3135,19.3404,74300.0
2010-11-10 10:25:00,28.74,28.74,28.71,28.71,20600.0,19.3337,19.3337,19.3135,19.3135,20600.0
2010-11-10 10:30:00,28.71,28.73,28.7,28.72,67900.0,19.3135,19.327,19.3068,19.3202,67900.0
2010-11-10 10:35:00,28.72,28.74,28.72,28.73,99600.0,19.3202,19.3337,19.3202,19.327,99600.0
2010-11-10 10:40:00,28.74,28.75,28.73,28.73,71400.0,19.3337,19.3404,19.327,19.327,71400.0
2010-11-10 10:45:00,28.73,28.74,28.72,28.72,56000.0,19.327,19.3337,19.3202,19.3202,56000.0
2010-11-10 10:50:00,28.71,28.73,28.7,28.72,82400.0,19.3135,19.327,19.3068,19.3202,82400.0
2010-11-10 10:55:00,28.72,28.73,28.7,28.72,91600.0,19.3202,19.327,19.3068,19.3202,91600.0
2010-11-10 11:00:00,28.72,28.72,28.69,28.69,145700.0,19.3202,19.3202,19.3,19.3,145700.0
2010-11-10 11:05:00,28.68,28.71,28.68,28.69,63800.0,19.2933,19.3135,19.2933,19.3,63800.0
2010-11-10 11:10:00,28.69,28.71,28.68,28.7,90500.0,19.3,19.3135,19.2933,19.3068,90500.0
2010-11-10 11:15:00,28.69,28.7,28.67,28.7,58700.0,19.3,19.3068,19.2866,19.3068,58700.0
2010-11-10 11:20:00,28.69,28.72,28.69,28.71,97700.0,19.3,19.3202,19.3,19.3135,97700.0
2010-11-10 11:25:00,28.7,28.73,28.7,28.73,58900.0,19.3068,19.327,19.3068,19.327,58900.0
2010-11-10 11:30:00,28.73,28.74,28.72,28.73,43600.0,19.327,19.3337,19.3202,19.327,43600.0
2010-11-10 11:35:00,28.73,28.75,28.73,28.75,64600.0,19.327,19.3404,19.327,19.3404,64600.0
2010-11-10 11:40:00,28.74,28.75,28.73,28.74,32000.0,19.3337,19.3404,19.327,19.3337,32000.0
2010-11-10 11:45:00,28.74,28.75,28.73,28.74,85500.0,19.3337,19.3404,19.327,19.3337,85500.0
2010-11-10 11:50:00,28.74,28.76,28.74,28.75,246100.0,19.3337,19.3471,19.3337,19.3404,246100.0
2010-11-10 11:55:00,28.75,28.76,28.75,28.75,35200.0,19.3404,19.3471,19.3404,19.3404,35200.0
2010-11-10 12:00:00,28.75,28.76,28.75,28.75,66300.0,19.3404,19.3471,19.3404,19.3404,66300.0
2010-11-10 12:05:00,28.75,28.76,28.74,28.74,47100.0,19.3404,19.3471,19.3337,19.3337,47100.0
2010-11-10 12:10:00,28.75,28.75,28.74,28.75,29100.0,19.3404,19.3404,19.3337,19.3404,29100.0
2010-11-10 12:15:00,28.75,28.75,28.74,28.75,42500.0,19.3404,19.3404,19.3337,19.3404,42500.0
2010-11-10 12:20:00,28.74,28.75,28.73,28.74,95900.0,19.3337,19.3404,19.327,19.3337,95900.0
2010-11-10 12:25:00,28.74,28.75,28.73,28.73,23400.0,19.3337,19.3404,19.327,19.327,23400.0
2010-11-10 12:30:00,28.74,28.75,28.73,28.75,29800.0,19.3337,19.3404,19.327,19.3404,29800.0
2010-11-10 12:35:00,28.75,28.75,28.73,28.74,47100.0,19.3404,19.3404,19.327,19.3337,47100.0
2010-11-10 12:40:00,28.74,28.74,28.72,28.73,100700.0,19.3337,19.3337,19.3202,19.327,100700.0
2010-11-10 12:45:00,28.72,28.74,28.72,28.73,389500.0,19.3202,19.3337,19.3202,19.327,389500.0
2010-11-10 12:50:00,28.73,28.74,28.72,28.74,56700.0,19.327,19.3337,19.3202,19.3337,56700.0
2010-11-10 12:55:00,28.74,28.75,28.73,28.74,61800.0,19.3337,19.3404,19.327,19.3337,61800.0
2010-11-10 13:00:00,28.73,28.73,28.7,28.72,84300.0,19.327,19.327,19.3068,19.3202,84300.0
2010-11-10 13:05:00,28.72,28.74,28.72,28.74,116300.0,19.3202,19.3337,19.3202,19.3337,116300.0
2010-11-10 13:10:00,28.74,28.74,28.73,28.74,19000.0,19.3337,19.3337,19.327,19.3337,19000.0
2010-11-10 13:15:00,28.73,28.78,28.72,28.78,136200.0,19.327,19.3606,19.3202,19.3606,136200.0
2010-11-10 13:20:00,28.78,28.8,28.78,28.78,61300.0,19.3606,19.374,19.3606,19.3606,61300.0
2010-11-10 13:25:00,28.77,28.8,28.77,28.77,94100.0,19.3539,19.374,19.3539,19.3539,94100.0
2010-11-10 13:30:00,28.76,28.79,28.76,28.76,26200.0,19.3471,19.3673,19.3471,19.3471,26200.0
2010-11-10 13:35:00,28.76,28.78,28.76,28.77,74700.0,19.3471,19.3606,19.3471,19.3539,74700.0
2010-11-10 13:40:00,28.77,28.77,28.75,28.75,128000.0,19.3539,19.3539,19.3404,19.3404,128000.0
2010-11-10 13:45:00,28.75,28.77,28.75,28.76,31100.0,19.3404,19.3539,19.3404,19.3471,31100.0
2010-11-10 13:50:00,28.76,28.76,28.74,28.74,17200.0,19.3471,19.3471,19.3337,19.3337,17200.0
2010-11-10 13:55:00,28.74,28.77,28.74,28.76,82800.0,19.3337,19.3539,19.3337,19.3471,82800.0
2010-11-10 14:00:00,28.77,28.8,28.76,28.8,263500.0,19.3539,19.374,19.3471,19.374,263500.0
2010-11-10 14:05:00,28.8,28.82,28.8,28.81,63000.0,19.374,19.3875,19.374,19.3808,63000.0
2010-11-10 14:10:00,28.81,28.81,28.8,28.81,34600.0,19.3808,19.3808,19.374,19.3808,34600.0
2010-11-10 14:15:00,28.81,28.81,28.8,28.8,48600.0,19.3808,19.3808,19.374,19.374,48600.0
2010-11-10 14:20:00,28.8,28.8,28.76,28.76,50200.0,19.374,19.374,19.3471,19.3471,50200.0
2010-11-10 14:25:00,28.77,28.8,28.77,28.79,56800.0,19.3539,19.374,19.3539,19.3673,56800.0
2010-11-10 14:30:00,28.79,28.8,28.78,28.78,84700.0,19.3673,19.374,19.3606,19.3606,84700.0
2010-11-10 14:35:00,28.78,28.79,28.77,28.79,304800.0,19.3606,19.3673,19.3539,19.3673,304800.0
2010-11-10 14:40:00,28.78,28.79,28.77,28.77,51600.0,19.3606,19.3673,19.3539,19.3539,51600.0
2010-11-10 14:45:00,28.77,28.79,28.77,28.77,56400.0,19.3539,19.3673,19.3539,19.3539,56400.0
2010-11-10 14:50:00,28.77,28.78,28.76,28.77,108900.0,19.3539,19.3606,19.3471,19.3539,108900.0
2010-11-10 14:55:00,28.77,28.79,28.77,28.77,83800.0,19.3539,19.3673,19.3539,19.3539,83800.0
2010-11-10 15:00:00,28.77,28.8,28.76,28.77,122800.0,19.3539,19.374,19.3471,19.3539,122800.0
2010-11-10 15:05:00,28.77,28.77,28.75,28.76,55200.0,19.3539,19.3539,19.3404,19.3471,55200.0
2010-11-10 15:10:00,28.75,28.79,28.75,28.78,215800.0,19.3404,19.3673,19.3404,19.3606,215800.0
2010-11-10 15:15:00,28.78,28.78,28.75,28.77,122600.0,19.3606,19.3606,19.3404,19.3539,122600.0
2010-11-10 15:20:00,28.77,28.79,28.76,28.79,70200.0,19.3539,19.3673,19.3471,19.3673,70200.0
2010-11-10 15:25:00,28.79,28.8,28.78,28.79,145800.0,19.3673,19.374,19.3606,19.3673,145800.0
2010-11-10 15:30:00,28.78,28.81,28.78,28.8,104900.0,19.3606,19.3808,19.3606,19.374,104900.0
2010-11-10 15:35:00,28.79,28.8,28.78,28.78,141300.0,19.3673,19.374,19.3606,19.3606,141300.0
2010-11-10 15:40:00,28.79,28.8,28.78,28.78,100500.0,19.3673,19.374,19.3606,19.3606,100500.0
2010-11-10 15:45:00,28.78,28.81,28.78,28.8,143600.0,19.3606,19.3808,19.3606,19.374,143600.0
2010-11-10 15:50:00,28.81,28.82,28.8,28.81,297300.0,19.3808,19.3875,19.374,19.3808,297300.0
2010-11-10 15:55:00,28.82,28.83,28.8,28.83,761400.0,19.3875,19.3942,19.374,19.3942,761400.0
2010-11-11 09:30:00,28.66,28.75,28.65,28.72,210100.0,19.2799,19.3404,19.2731,19.3202,210100.0
2010-11-11 09:35:00,28.73,28.74,28.7,28.74,94100.0,19.327,19.3337,19.3068,19.3337,94100.0
2010-11-11 09:40:00,28.73,28.76,28.71,28.73,409300.0,19.327,19.3471,19.3135,19.327,409300.0
2010-11-11 09:45:00,28.72,28.75,28.71,28.75,25000.0,19.3202,19.3404,19.3135,19.3404,25000.0
2010-11-11 09:50:00,28.75,28.76,28.73,28.75,77600.0,19.3404,19.3471,19.327,19.3404,77600.0
2010-11-11 09:55:00,28.75,28.77,28.74,28.76,211600.0,19.3404,19.3539,19.3337,19.3471,211600.0
2010-11-11 10:00:00,28.76,28.76,28.73,28.75,52400.0,19.3471,19.3471,19.327,19.3404,52400.0
2010-11-11 10:05:00,28.74,28.76,28.74,28.76,120800.0,19.3337,19.3471,19.3337,19.3471,120800.0
2010-11-11 10:10:00,28.76,28.76,28.75,28.75,76100.0,19.3471,19.3471,19.3404,19.3404,76100.0
2010-11-11 10:15:00,28.75,28.79,28.75,28.79,125400.0,19.3404,19.3673,19.3404,19.3673,125400.0
2010-11-11 10:20:00,28.78,28.78,28.76,28.77,48200.0,19.3606,19.3606,19.3471,19.3539,48200.0
2010-11-11 10:25:00,28.78,28.78,28.76,28.76,85700.0,19.3606,19.3606,19.3471,19.3471,85700.0
2010-11-11 10:30:00,28.76,28.76,28.75,28.76,7400.0,19.3471,19.3471,19.3404,19.3471,7400.0
2010-11-11 10:35:00,28.75,28.76,28.74,28.76,37400.0,19.3404,19.3471,19.3337,19.3471,37400.0
2010-11-11 10:40:00,28.76,28.77,28.75,28.75,5900.0,19.3471,19.3539,19.3404,19.3404,5900.0
2010-11-11 10:45:00,28.75,28.76,28.75,28.75,14600.0,19.3404,19.3471,19.3404,19.3404,14600.0
2010-11-11 10:50:00,28.75,28.75,28.73,28.75,21600.0,19.3404,19.3404,19.327,19.3404,21600.0
2010-11-11 10:55:00,28.75,28.76,28.74,28.74,35400.0,19.3404,19.3471,19.3337,19.3337,35400.0
2010-11-11 11:00:00,28.75,28.76,28.74,28.76,12900.0,19.3404,19.3471,19.3337,19.3471,12900.0
2010-11-11 11:05:00,28.75,28.75,28.71,28.71,56000.0,19.3404,19.3404,19.3135,19.3135,56000.0
2010-11-11 11:10:00,28.71,28.73,28.71,28.73,20800.0,19.3135,19.327,19.3135,19.327,20800.0
2010-11-11 11:15:00,28.73,28.74,28.72,28.72,18100.0,19.327,19.3337,19.3202,19.3202,18100.0
2010-11-11 11:20:00,28.73,28.73,28.72,28.72,34900.0,19.327,19.327,19.3202,19.3202,34900.0
2010-11-11 11:25:00,28.72,28.72,28.69,28.71,127600.0,19.3202,19.3202,19.3,19.3135,127600.0
2010-11-11 11:30:00,28.7,28.74,28.7,28.73,92100.0,19.3068,19.3337,19.3068,19.327,92100.0
2010-11-11 11:35:00,28.73,28.75,28.72,28.74,33900.0,19.327,19.3404,19.3202,19.3337,33900.0
2010-11-11 11:40:00,28.73,28.73,28.71,28.71,65300.0,19.327,19.327,19.3135,19.3135,65300.0
2010-11-11 11:45:00,28.71,28.74,28.71,28.73,29400.0,19.3135,19.3337,19.3135,19.327,29400.0
2010-11-11 11:50:00,28.73,28.74,28.73,28.74,8600.0,19.327,19.3337,19.327,19.3337,8600.0
2010-11-11 11:55:00,28.73,28.74,28.72,28.73,49800.0,19.327,19.3337,19.3202,19.327,49800.0
2010-11-11 12:00:00,28.74,28.74,28.72,28.73,26100.0,19.3337,19.3337,19.3202,19.327,26100.0
2010-11-11 12:05:00,28.74,28.75,28.73,28.73,69600.0,19.3337,19.3404,19.327,19.327,69600.0
2010-11-11 12:10:00,28.72,28.72,28.71,28.71,31800.0,19.3202,19.3202,19.3135,19.3135,31800.0
2010-11-11 12:15:00,28.72,28.73,28.71,28.73,197700.0,19.3202,19.327,19.3135,19.327,197700.0
2010-11-11 12:20:00,28.73,28.74,28.72,28.74,42800.0,19.327,19.3337,19.3202,19.3337,42800.0
2010-11-11 12:25:00,28.74,28.74,28.72,28.73,85400.0,19.3337,19.3337,19.3202,19.327,85400.0
2010-11-11 12:30:00,28.73,28.74,28.72,28.72,57400.0,19.327,19.3337,19.3202,19.3202,57400.0
2010-11-11 12:35:00,28.72,28.72,28.71,28.72,34700.0,19.3202,19.3202,19.3135,19.3202,34700.0
2010-11-11 12:40:00,28.73,28.73,28.72,28.72,3000.0,19.327,19.327,19.3202,19.3202,3000.0
2010-11-11 12:45:00,28.73,28.74,28.72,28.73,26300.0,19.327,19.3337,19.3202,19.327,26300.0
2010-11-11 12:50:00,28.72,28.73,28.7,28.71,42200.0,19.3202,19.327,19.3068,19.3135,42200.0
2010-11-11 12:55:00,28.71,28.73,28.71,28.72,44200.0,19.3135,19.327,19.3135,19.3202,44200.0
2010-11-11 13:00:00,28.72,28.73,28.7,28.71,77400.0,19.3202,19.327,19.3068,19.3135,77400.0
2010-11-11 13:05:00,28.72,28.76,28.72,28.75,87700.0,19.3202,19.3471,19.3202,19.3404,87700.0
2010-11-11 13:10:00,28.75,28.75,28.74,28.75,26300.0,19.3404,19.3404,19.3337,19.3404,26300.0
2010-11-11 13:15:00,28.75,28.77,28.75,28.75,26000.0,19.3404,19.3539,19.3404,19.3404,26000.0
2010-11-11 13:20:00,28.75,28.76,28.75,28.75,19200.0,19.3404,19.3471,19.3404,19.3404,19200.0
2010-11-11 13:25:00,28.75,28.75,28.74,28.75,61500.0,19.3404,19.3404,19.3337,19.3404,61500.0
2010-11-11 13:30:00,28.74,28.75,28.74,28.75,12900.0,19.3337,19.3404,19.3337,19.3404,12900.0
2010-11-11 13:35:00,28.76,28.76,28.75,28.75,6300.0,19.3471,19.3471,19.3404,19.3404,6300.0
2010-11-11 13:40:00,28.76,28.77,28.76,28.76,89500.0,19.3471,19.3539,19.3471,19.3471,89500.0
2010-11-11 13:45:00,28.76,28.77,28.76,28.76,16100.0,19.3471,19.3539,19.3471,19.3471,16100.0
2010-11-11 13:50:00,28.76,28.77,28.74,28.74,70500.0,19.3471,19.3539,19.3337,19.3337,70500.0
2010-11-11 13:55:00,28.75,28.76,28.74,28.76,25200.0,19.3404,19.3471,19.3337,19.3471,25200.0
2010-11-11 14:00:00,28.76,28.76,28.75,28.76,91400.0,19.3471,19.3471,19.3404,19.3471,91400.0
2010-11-11 14:05:00,28.76,28.76,28.75,28.76,17900.0,19.3471,19.3471,19.3404,19.3471,17900.0
2010-11-11 14:10:00,28.75,28.78,28.75,28.78,30700.0,19.3404,19.3606,19.3404,19.3606,30700.0
2010-11-11 14:15:00,28.77,28.8,28.77,28.8,59500.0,19.3539,19.374,19.3539,19.374,59500.0
2010-11-11 14:20:00,28.8,28.81,28.79,28.79,44200.0,19.374,19.3808,19.3673,19.3673,44200.0
2010-11-11 14:25:00,28.8,28.81,28.79,28.81,24100.0,19.374,19.3808,19.3673,19.3808,24100.0
2010-11-11 14:30:00,28.81,28.82,28.8,28.82,30900.0,19.3808,19.3875,19.374,19.3875,30900.0
2010-11-11 14:35:00,28.82,28.82,28.8,28.8,70400.0,19.3875,19.3875,19.374,19.374,70400.0
2010-11-11 14:40:00,28.81,28.82,28.8,28.81,29100.0,19.3808,19.3875,19.374,19.3808,29100.0
2010-11-11 14:45:00,28.81,28.82,28.8,28.8,67000.0,19.3808,19.3875,19.374,19.374,67000.0
2010-11-11 14:50:00,28.81,28.81,28.78,28.79,79300.0,19.3808,19.3808,19.3606,19.3673,79300.0
2010-11-11 14:55:00,28.8,28.8,28.79,28.8,18600.0,19.374,19.374,19.3673,19.374,18600.0
2010-11-11 15:00:00,28.79,28.8,28.78,28.78,67100.0,19.3673,19.374,19.3606,19.3606,67100.0
2010-11-11 15:05:00,28.78,28.8,28.78,28.8,45400.0,19.3606,19.374,19.3606,19.374,45400.0
2010-11-11 15:10:00,28.8,28.8,28.77,28.78,125600.0,19.374,19.374,19.3539,19.3606,125600.0
2010-11-11 15:15:00,28.77,28.8,28.77,28.79,82000.0,19.3539,19.374,19.3539,19.3673,82000.0
2010-11-11 15:20:00,28.79,28.79,28.76,28.76,107000.0,19.3673,19.3673,19.3471,19.3471,107000.0
2010-11-11 15:25:00,28.76,28.78,28.75,28.77,34800.0,19.3471,19.3606,19.3404,19.3539,34800.0
2010-11-11 15:30:00,28.78,28.78,28.74,28.75,278900.0,19.3606,19.3606,19.3337,19.3404,278900.0
2010-11-11 15:35:00,28.75,28.78,28.75,28.78,91000.0,19.3404,19.3606,19.3404,19.3606,91000.0
2010-11-11 15:40:00,28.78,28.79,28.76,28.79,220700.0,19.3606,19.3673,19.3471,19.3673,220700.0
2010-11-11 15:45:00,28.79,28.81,28.78,28.81,179700.0,19.3673,19.3808,19.3606,19.3808,179700.0
2010-11-11 15:50:00,28.82,28.82,28.8,28.81,293400.0,19.3875,19.3875,19.374,19.3808,293400.0
2010-11-11 15:55:00,28.81,28.84,28.8,28.84,596200.0,19.3808,19.401,19.374,19.401,596200.0
2010-11-12 09:30:00,28.7,28.74,28.65,28.73,210200.0,19.3068,19.3337,19.2731,19.327,210200.0
2010-11-12 09:35:00,28.73,28.73,28.69,28.7,61800.0,19.327,19.327,19.3,19.3068,61800.0
2010-11-12 09:40:00,28.7,28.77,28.7,28.77,63000.0,19.3068,19.3539,19.3068,19.3539,63000.0
2010-11-12 09:45:00,28.77,28.77,28.75,28.76,81000.0,19.3539,19.3539,19.3404,19.3471,81000.0
2010-11-12 09:50:00,28.76,28.79,28.75,28.79,220000.0,19.3471,19.3673,19.3404,19.3673,220000.0
2010-11-12 09:55:00,28.76,28.78,28.72,28.75,71600.0,19.3471,19.3606,19.3202,19.3404,71600.0
2010-11-12 10:00:00,28.75,28.75,28.73,28.73,478700.0,19.3404,19.3404,19.327,19.327,478700.0
2010-11-12 10:05:00,28.72,28.74,28.72,28.73,44800.0,19.3202,19.3337,19.3202,19.327,44800.0
2010-11-12 10:10:00,28.74,28.75,28.73,28.73,66000.0,19.3337,19.3404,19.327,19.327,66000.0
2010-11-12 10:15:00,28.73,28.79,28.73,28.75,302200.0,19.327,19.3673,19.327,19.3404,302200.0
2010-11-12 10:20:00,28.76,28.76,28.72,28.75,121500.0,19.3471,19.3471,19.3202,19.3404,121500.0
2010-11-12 10:25:00,28.74,28.74,28.7,28.7,69000.0,19.3337,19.3337,19.3068,19.3068,69000.0
2010-11-12 10:30:00,28.7,28.71,28.66,28.71,231500.0,19.3068,19.3135,19.2799,19.3135,231500.0
2010-11-12 10:35:00,28.7,28.7,28.64,28.68,189600.0,19.3068,19.3068,19.2664,19.2933,189600.0
2010-11-12 10:40:00,28.68,28.69,28.67,28.69,153100.0,19.2933,19.3,19.2866,19.3,153100.0
2010-11-12 10:45:00,28.69,28.69,28.65,28.67,241500.0,19.3,19.3,19.2731,19.2866,241500.0
2010-11-12 10:50:00,28.67,28.67,28.65,28.66,91900.0,19.2866,19.2866,19.2731,19.2799,91900.0
2010-11-12 10:55:00,28.65,28.68,28.65,28.67,55500.0,19.2731,19.2933,19.2731,19.2866,55500.0
2010-11-12 11:00:00,28.67,28.69,28.65,28.69,54100.0,19.2866,19.3,19.2731,19.3,54100.0
2010-11-12 11:05:00,28.7,28.7,28.64,28.66,23000.0,19.3068,19.3068,19.2664,19.2799,23000.0
2010-11-12 11:10:00,28.66,28.69,28.66,28.69,77500.0,19.2799,19.3,19.2799,19.3,77500.0
2010-11-12 11:15:00,28.69,28.71,28.69,28.7,112400.0,19.3,19.3135,19.3,19.3068,112400.0
2010-11-12 11:20:00,28.71,28.73,28.69,28.72,32100.0,19.3135,19.327,19.3,19.3202,32100.0
2010-11-12 11:25:00,28.73,28.76,28.73,28.74,129700.0,19.327,19.3471,19.327,19.3337,129700.0
2010-11-12 11:30:00,28.74,28.74,28.72,28.73,28700.0,19.3337,19.3337,19.3202,19.327,28700.0
2010-11-12 11:35:00,28.72,28.73,28.72,28.72,13700.0,19.3202,19.327,19.3202,19.3202,13700.0
2010-11-12 11:40:00,28.73,28.73,28.73,28.73,96100.0,19.327,19.327,19.327,19.327,96100.0
2010-11-12 11:45:00,28.73,28.74,28.71,28.71,101200.0,19.327,19.3337,19.3135,19.3135,101200.0
2010-11-12 11:50:00,28.71,28.71,28.67,28.69,94700.0,19.3135,19.3135,19.2866,19.3,94700.0
2010-11-12 11:55:00,28.7,28.7,28.69,28.7,22700.0,19.3068,19.3068,19.3,19.3068,22700.0
2010-11-12 12:00:00,28.71,28.71,28.69,28.7,21000.0,19.3135,19.3135,19.3,19.3068,21000.0
2010-11-12 12:05:00,28.71,28.73,28.71,28.72,322000.0,19.3135,19.327,19.3135,19.3202,322000.0
2010-11-12 12:10:00,28.72,28.72,28.68,28.7,67100.0,19.3202,19.3202,19.2933,19.3068,67100.0
2010-11-12 12:15:00,28.68,28.68,28.67,28.68,16200.0,19.2933,19.2933,19.2866,19.2933,16200.0
2010-11-12 12:20:00,28.67,28.68,28.66,28.68,80900.0,19.2866,19.2933,19.2799,19.2933,80900.0
2010-11-12 12:25:00,28.67,28.69,28.67,28.69,91200.0,19.2866,19.3,19.2866,19.3,91200.0
2010-11-12 12:30:00,28.69,28.7,28.67,28.67,101800.0,19.3,19.3068,19.2866,19.2866,101800.0
2010-11-12 12:35:00,28.66,28.71,28.66,28.7,263200.0,19.2799,19.3135,19.2799,19.3068,263200.0
2010-11-12 12:40:00,28.7,28.71,28.69,28.7,159800.0,19.3068,19.3135,19.3,19.3068,159800.0
2010-11-12 12:45:00,28.69,28.69,28.67,28.67,25800.0,19.3,19.3,19.2866,19.2866,25800.0
2010-11-12 12:50:00,28.66,28.66,28.64,28.66,88700.0,19.2799,19.2799,19.2664,19.2799,88700.0
2010-11-12 12:55:00,28.66,28.66,28.64,28.64,74800.0,19.2799,19.2799,19.2664,19.2664,74800.0
2010-11-12 13:00:00,28.65,28.65,28.63,28.65,46500.0,19.2731,19.2731,19.2597,19.2731,46500.0
2010-11-12 13:05:00,28.65,28.65,28.63,28.63,12300.0,19.2731,19.2731,19.2597,19.2597,12300.0
2010-11-12 13:10:00,28.64,28.65,28.64,28.65,37200.0,19.2664,19.2731,19.2664,19.2731,37200.0
2010-11-12 13:15:00,28.64,28.65,28.64,28.64,3500.0,19.2664,19.2731,19.2664,19.2664,3500.0
2010-11-12 13:20:00,28.63,28.64,28.62,28.64,36200.0,19.2597,19.2664,19.253,19.2664,36200.0
2010-11-12 13:25:00,28.64,28.65,28.64,28.65,59500.0,19.2664,19.2731,19.2664,19.2731,59500.0
2010-11-12 13:30:00,28.65,28.65,28.63,28.63,29300.0,19.2731,19.2731,19.2597,19.2597,29300.0
2010-11-12 13:35:00,28.64,28.64,28.63,28.64,2100.0,19.2664,19.2664,19.2597,19.2664,2100.0
2010-11-12 13:40:00,28.64,28.66,28.64,28.65,68000.0,19.2664,19.2799,19.2664,19.2731,68000.0
2010-11-12 13:45:00,28.65,28.66,28.64,28.64,43900.0,19.2731,19.2799,19.2664,19.2664,43900.0
2010-11-12 13:50:00,28.63,28.64,28.63,28.64,5100.0,19.2597,19.2664,19.2597,19.2664,5100.0
2010-11-12 13:55:00,28.63,28.64,28.61,28.62,31900.0,19.2597,19.2664,19.2462,19.253,31900.0
2010-11-12 14:00:00,28.62,28.63,28.62,28.63,22400.0,19.253,19.2597,19.253,19.2597,22400.0
2010-11-12 14:05:00,28.64,28.64,28.63,28.63,36300.0,19.2664,19.2664,19.2597,19.2597,36300.0
2010-11-12 14:10:00,28.64,28.66,28.64,28.65,42700.0,19.2664,19.2799,19.2664,19.2731,42700.0
2010-11-12 14:15:00,28.65,28.68,28.65,28.68,44600.0,19.2731,19.2933,19.2731,19.2933,44600.0
2010-11-12 14:20:00,28.69,28.69,28.67,28.67,147600.0,19.3,19.3,19.2866,19.2866,147600.0
2010-11-12 14:25:00,28.68,28.68,28.66,28.66,27500.0,19.2933,19.2933,19.2799,19.2799,27500.0
2010-11-12 14:30:00,28.66,28.66,28.64,28.66,58900.0,19.2799,19.2799,19.2664,19.2799,58900.0
2010-11-12 14:35:00,28.66,28.67,28.66,28.67,27400.0,19.2799,19.2866,19.2799,19.2866,27400.0
2010-11-12 14:40:00,28.66,28.66,28.64,28.65,22500.0,19.2799,19.2799,19.2664,19.2731,22500.0
2010-11-12 14:45:00,28.65,28.68,28.65,28.67,71700.0,19.2731,19.2933,19.2731,19.2866,71700.0
2010-11-12 14:50:00,28.68,28.7,28.67,28.69,252100.0,19.2933,19.3068,19.2866,19.3,252100.0
2010-11-12 14:55:00,28.68,28.69,28.67,28.68,12700.0,19.2933,19.3,19.2866,19.2933,12700.0
2010-11-12 15:00:00,28.67,28.7,28.66,28.7,91500.0,19.2866,19.3068,19.2799,19.3068,91500.0
2010-11-12 15:05:00,28.69,28.72,28.69,28.71,228900.0,19.3,19.3202,19.3,19.3135,228900.0
2010-11-12 15:10:00,28.71,28.71,28.69,28.7,15500.0,19.3135,19.3135,19.3,19.3068,15500.0
2010-11-12 15:15:00,28.69,28.72,28.68,28.72,78900.0,19.3,19.3202,19.2933,19.3202,78900.0
2010-11-12 15:20:00,28.72,28.73,28.69,28.7,284900.0,19.3202,19.327,19.3,19.3068,284900.0
2010-11-12 15:25:00,28.71,28.71,28.68,28.7,54000.0,19.3135,19.3135,19.2933,19.3068,54000.0
2010-11-12 15:30:00,28.7,28.72,28.69,28.72,175900.0,19.3068,19.3202,19.3,19.3202,175900.0
2010-11-12 15:35:00,28.73,28.73,28.69,28.7,160900.0,19.327,19.327,19.3,19.3068,160900.0
2010-11-12 15:40:00,28.7,28.71,28.68,28.68,123200.0,19.3068,19.3135,19.2933,19.2933,123200.0
2010-11-12 15:45:00,28.69,28.74,28.68,28.73,123900.0,19.3,19.3337,19.2933,19.327,123900.0
2010-11-12 15:50:00,28.74,28.74,28.7,28.71,87000.0,19.3337,19.3337,19.3068,19.3135,87000.0
2010-11-12 15:55:00,28.7,28.74,28.7,28.73,751000.0,19.3068,19.3337,19.3068,19.327,751000.0
2010-11-15 09:30:00,28.78,28.86,28.76,28.86,148200.0,19.3606,19.4144,19.3471,19.4144,148200.0
2010-11-15 09:35:00,28.86,28.87,28.85,28.86,128800.0,19.4144,19.4211,19.4077,19.4144,128800.0
2010-11-15 09:40:00,28.85,28.86,28.85,28.86,98100.0,19.4077,19.4144,19.4077,19.4144,98100.0
2010-11-15 09:45:00,28.87,28.87,28.85,28.86,139400.0,19.4211,19.4211,19.4077,19.4144,139400.0
2010-11-15 09:50:00,28.86,28.86,28.85,28.85,88800.0,19.4144,19.4144,19.4077,19.4077,88800.0
2010-11-15 09:55:00,28.86,28.86,28.84,28.84,166300.0,19.4144,19.4144,19.401,19.401,166300.0
2010-11-15 10:00:00,28.83,28.83,28.81,28.82,110500.0,19.3942,19.3942,19.3808,19.3875,110500.0
2010-11-15 10:05:00,28.83,28.83,28.8,28.8,64800.0,19.3942,19.3942,19.374,19.374,64800.0
2010-11-15 10:10:00,28.8,28.81,28.79,28.81,107200.0,19.374,19.3808,19.3673,19.3808,107200.0
2010-11-15 10:15:00,28.81,28.81,28.8,28.8,80300.0,19.3808,19.3808,19.374,19.374,80300.0
2010-11-15 10:20:00,28.81,28.82,28.81,28.82,58500.0,19.3808,19.3875,19.3808,19.3875,58500.0
2010-11-15 10:25:00,28.83,28.83,28.81,28.81,73900.0,19.3942,19.3942,19.3808,19.3808,73900.0
2010-11-15 10:30:00,28.82,28.82,28.8,28.81,31400.0,19.3875,19.3875,19.374,19.3808,31400.0
2010-11-15 10:35:00,28.81,28.83,28.8,28.82,160800.0,19.3808,19.3942,19.374,19.3875,160800.0
2010-11-15 10:40:00,28.81,28.82,28.8,28.81,25600.0,19.3808,19.3875,19.374,19.3808,25600.0
2010-11-15 10:45:00,28.8,28.81,28.8,28.81,24300.0,19.374,19.3808,19.374,19.3808,24300.0
2010-11-15 10:50:00,28.81,28.81,28.79,28.79,65400.0,19.3808,19.3808,19.3673,19.3673,65400.0
2010-11-15 10:55:00,28.79,28.79,28.78,28.78,12000.0,19.3673,19.3673,19.3606,19.3606,12000.0
2010-11-15 11:00:00,28.78,28.8,28.78,28.78,66800.0,19.3606,19.374,19.3606,19.3606,66800.0
2010-11-15 11:05:00,28.77,28.78,28.76,28.78,13300.0,19.3539,19.3606,19.3471,19.3606,13300.0
2010-11-15 11:10:00,28.79,28.81,28.79,28.81,53200.0,19.3673,19.3808,19.3673,19.3808,53200.0
2010-11-15 11:15:00,28.8,28.81,28.8,28.81,6200.0,19.374,19.3808,19.374,19.3808,6200.0
2010-11-15 11:20:00,28.81,28.81,28.8,28.81,53200.0,19.3808,19.3808,19.374,19.3808,53200.0
2010-11-15 11:25:00,28.8,28.8,28.79,28.8,26800.0,19.374,19.374,19.3673,19.374,26800.0
2010-11-15 11:30:00,28.81,28.81,28.8,28.81,8900.0,19.3808,19.3808,19.374,19.3808,8900.0
2010-11-15 11:35:00,28.82,28.83,28.82,28.82,88200.0,19.3875,19.3942,19.3875,19.3875,88200.0
2010-11-15 11:40:00,28.83,28.85,28.83,28.85,69700.0,19.3942,19.4077,19.3942,19.4077,69700.0
2010-11-15 11:45:00,28.85,28.87,28.84,28.86,42600.0,19.4077,19.4211,19.401,19.4144,42600.0
2010-11-15 11:50:00,28.85,28.86,28.84,28.86,29000.0,19.4077,19.4144,19.401,19.4144,29000.0
2010-11-15 11:55:00,28.85,28.86,28.85,28.85,35800.0,19.4077,19.4144,19.4077,19.4077,35800.0
2010-11-15 12:00:00,28.84,28.86,28.84,28.84,42600.0,19.401,19.4144,19.401,19.401,42600.0
2010-11-15 12:05:00,28.84,28.84,28.83,28.84,7800.0,19.401,19.401,19.3942,19.401,7800.0
2010-11-15 12:10:00,28.84,28.84,28.82,28.83,42700.0,19.401,19.401,19.3875,19.3942,42700.0
2010-11-15 12:15:00,28.84,28.84,28.81,28.82,60600.0,19.401,19.401,19.3808,19.3875,60600.0
2010-11-15 12:20:00,28.82,28.83,28.81,28.82,5000.0,19.3875,19.3942,19.3808,19.3875,5000.0
2010-11-15 12:25:00,28.81,28.83,28.81,28.83,27000.0,19.3808,19.3942,19.3808,19.3942,27000.0
2010-11-15 12:30:00,28.83,28.83,28.82,28.83,23900.0,19.3942,19.3942,19.3875,19.3942,23900.0
2010-11-15 12:35:00,28.82,28.84,28.82,28.84,11600.0,19.3875,19.401,19.3875,19.401,11600.0
2010-11-15 12:40:00,28.84,28.84,28.82,28.82,56100.0,19.401,19.401,19.3875,19.3875,56100.0
2010-11-15 12:45:00,28.83,28.83,28.82,28.83,27500.0,19.3942,19.3942,19.3875,19.3942,27500.0
2010-11-15 12:50:00,28.83,28.83,28.82,28.83,18500.0,19.3942,19.3942,19.3875,19.3942,18500.0
2010-11-15 12:55:00,28.83,28.84,28.83,28.83,31600.0,19.3942,19.401,19.3942,19.3942,31600.0
2010-11-15 13:00:00,28.82,28.83,28.8,28.81,37200.0,19.3875,19.3942,19.374,19.3808,37200.0
2010-11-15 13:05:00,28.8,28.81,28.8,28.81,19200.0,19.374,19.3808,19.374,19.3808,19200.0
2010-11-15 13:10:00,28.81,28.81,28.8,28.81,44700.0,19.3808,19.3808,19.374,19.3808,44700.0
2010-11-15 13:15:00,28.8,28.81,28.8,28.81,1900.0,19.374,19.3808,19.374,19.3808,1900.0
2010-11-15 13:20:00,28.81,28.83,28.81,28.83,13200.0,19.3808,19.3942,19.3808,19.3942,13200.0
2010-11-15 13:25:00,28.82,28.83,28.82,28.83,31400.0,19.3875,19.3942,19.3875,19.3942,31400.0
2010-11-15 13:30:00,28.82,28.83,28.82,28.83,2400.0,19.3875,19.3942,19.3875,19.3942,2400.0
2010-11-15 13:35:00,28.83,28.84,28.82,28.82,12300.0,19.3942,19.401,19.3875,19.3875,12300.0
2010-11-15 13:40:00,28.82,28.83,28.82,28.83,1700.0,19.3875,19.3942,19.3875,19.3942,1700.0
2010-11-15 13:45:00,28.83,28.83,28.81,28.81,5100.0,19.3942,19.3942,19.3808,19.3808,5100.0
2010-11-15 13:50:00,28.82,28.82,28.81,28.81,4100.0,19.3875,19.3875,19.3808,19.3808,4100.0
2010-11-15 13:55:00,28.82,28.82,28.81,28.81,33900.0,19.3875,19.3875,19.3808,19.3808,33900.0
2010-11-15 14:00:00,28.81,28.82,28.8,28.82,70400.0,19.3808,19.3875,19.374,19.3875,70400.0
2010-11-15 14:05:00,28.82,28.83,28.81,28.81,45000.0,19.3875,19.3942,19.3808,19.3808,45000.0
2010-11-15 14:10:00,28.81,28.81,28.79,28.8,52000.0,19.3808,19.3808,19.3673,19.374,52000.0
2010-11-15 14:15:00,28.8,28.81,28.78,28.78,43300.0,19.374,19.3808,19.3606,19.3606,43300.0
2010-11-15 14:20:00,28.78,28.78,28.76,28.76,24900.0,19.3606,19.3606,19.3471,19.3471,24900.0
2010-11-15 14:25:00,28.76,28.77,28.75,28.75,32600.0,19.3471,19.3539,19.3404,19.3404,32600.0
2010-11-15 14:30:00,28.75,28.76,28.74,28.75,9000.0,19.3404,19.3471,19.3337,19.3404,9000.0
2010-11-15 14:35:00,28.74,28.76,28.73,28.76,45200.0,19.3337,19.3471,19.327,19.3471,45200.0
2010-11-15 14:40:00,28.76,28.78,28.76,28.77,55300.0,19.3471,19.3606,19.3471,19.3539,55300.0
2010-11-15 14:45:00,28.78,28.79,28.77,28.79,36500.0,19.3606,19.3673,19.3539,19.3673,36500.0
2010-11-15 14:50:00,28.77,28.79,28.77,28.79,700.0,19.3539,19.3673,19.3539,19.3673,700.0
2010-11-15 14:55:00,28.78,28.79,28.78,28.78,3600.0,19.3606,19.3673,19.3606,19.3606,3600.0
2010-11-15 15:00:00,28.78,28.79,28.77,28.78,22600.0,19.3606,19.3673,19.3539,19.3606,22600.0
2010-11-15 15:05:00,28.78,28.78,28.77,28.78,5000.0,19.3606,19.3606,19.3539,19.3606,5000.0
2010-11-15 15:10:00,28.78,28.79,28.78,28.78,13700.0,19.3606,19.3673,19.3606,19.3606,13700.0
2010-11-15 15:15:00,28.77,28.77,28.72,28.74,282900.0,19.3539,19.3539,19.3202,19.3337,282900.0
2010-11-15 15:20:00,28.75,28.75,28.71,28.71,72100.0,19.3404,19.3404,19.3135,19.3135,72100.0
2010-11-15 15:25:00,28.72,28.75,28.72,28.75,50000.0,19.3202,19.3404,19.3202,19.3404,50000.0
2010-11-15 15:30:00,28.75,28.76,28.73,28.74,125200.0,19.3404,19.3471,19.327,19.3337,125200.0
2010-11-15 15:35:00,28.75,28.75,28.73,28.75,47500.0,19.3404,19.3404,19.327,19.3404,47500.0
2010-11-15 15:40:00,28.75,28.76,28.75,28.76,9300.0,19.3404,19.3471,19.3404,19.3471,9300.0
2010-11-15 15:45:00,28.75,28.76,28.72,28.73,72400.0,19.3404,19.3471,19.3202,19.327,72400.0
2010-11-15 15:50:00,28.72,28.73,28.7,28.7,58400.0,19.3202,19.327,19.3068,19.3068,58400.0
2010-11-15 15:55:00,28.71,28.75,28.7,28.71,433100.0,19.3135,19.3404,19.3068,19.3135,433100.0
2010-11-16 09:30:00,28.66,28.73,28.66,28.7,137400.0,19.2799,19.327,19.2799,19.3068,137400.0
2010-11-16 09:35:00,28.7,28.73,28.69,28.71,103400.0,19.3068,19.327,19.3,19.3135,103400.0
2010-11-16 09:40:00,28.71,28.73,28.7,28.7,145600.0,19.3135,19.327,19.3068,19.3068,145600.0
2010-11-16 09:45:00,28.7,28.7,28.66,28.66,13000.0,19.3068,19.3068,19.2799,19.2799,13000.0
2010-11-16 09:50:00,28.66,28.68,28.62,28.62,18700.0,19.2799,19.2933,19.253,19.253,18700.0
2010-11-16 09:55:00,28.62,28.67,28.62,28.65,155300.0,19.253,19.2866,19.253,19.2731,155300.0
2010-11-16 10:00:00,28.66,28.67,28.63,28.66,52000.0,19.2799,19.2866,19.2597,19.2799,52000.0
2010-11-16 10:05:00,28.65,28.69,28.65,28.68,48000.0,19.2731,19.3,19.2731,19.2933,48000.0
2010-11-16 10:10:00,28.68,28.7,28.66,28.7,3700.0,19.2933,19.3068,19.2799,19.3068,3700.0
2010-11-16 10:15:00,28.7,28.7,28.68,28.68,35100.0,19.3068,19.3068,19.2933,19.2933,35100.0
2010-11-16 10:20:00,28.68,28.68,28.64,28.65,6900.0,19.2933,19.2933,19.2664,19.2731,6900.0
2010-11-16 10:25:00,28.65,28.66,28.64,28.66,9200.0,19.2731,19.2799,19.2664,19.2799,9200.0
2010-11-16 10:30:00,28.65,28.65,28.56,28.58,41300.0,19.2731,19.2731,19.2126,19.226,41300.0
2010-11-16 10:35:00,28.58,28.6,28.57,28.57,185900.0,19.226,19.2395,19.2193,19.2193,185900.0
2010-11-16 10:40:00,28.58,28.59,28.56,28.58,17900.0,19.226,19.2328,19.2126,19.226,17900.0
2010-11-16 10:45:00,28.58,28.59,28.57,28.59,22400.0,19.226,19.2328,19.2193,19.2328,22400.0
2010-11-16 10:50:00,28.59,28.6,28.58,28.58,36800.0,19.2328,19.2395,19.226,19.226,36800.0
2010-11-16 10:55:00,28.58,28.58,28.54,28.58,56100.0,19.226,19.226,19.1991,19.226,56100.0
2010-11-16 11:00:00,28.59,28.61,28.58,28.61,50500.0,19.2328,19.2462,19.226,19.2462,50500.0
2010-11-16 11:05:00,28.61,28.61,28.55,28.56,199100.0,19.2462,19.2462,19.2059,19.2126,199100.0
2010-11-16 11:10:00,28.56,28.58,28.55,28.56,32000.0,19.2126,19.226,19.2059,19.2126,32000.0
2010-11-16 11:15:00,28.56,28.56,28.52,28.52,78700.0,19.2126,19.2126,19.1857,19.1857,78700.0
2010-11-16 11:20:00,28.52,28.53,28.51,28.51,14600.0,19.1857,19.1924,19.179,19.179,14600.0
2010-11-16 11:25:00,28.51,28.52,28.5,28.5,30500.0,19.179,19.1857,19.1722,19.1722,30500.0
2010-11-16 11:30:00,28.51,28.51,28.49,28.49,55200.0,19.179,19.179,19.1655,19.1655,55200.0
2010-11-16 11:35:00,28.49,28.49,28.47,28.49,71500.0,19.1655,19.1655,19.1521,19.1655,71500.0
2010-11-16 11:40:00,28.48,28.48,28.41,28.41,70700.0,19.1588,19.1588,19.1117,19.1117,70700.0
2010-11-16 11:45:00,28.4,28.43,28.39,28.43,32600.0,19.105,19.1251,19.0982,19.1251,32600.0
2010-11-16 11:50:00,28.42,28.44,28.42,28.43,41600.0,19.1184,19.1319,19.1184,19.1251,41600.0
2010-11-16 11:55:00,28.43,28.44,28.41,28.44,40300.0,19.1251,19.1319,19.1117,19.1319,40300.0
2010-11-16 12:00:00,28.44,28.45,28.43,28.45,33000.0,19.1319,19.1386,19.1251,19.1386,33000.0
2010-11-16 12:05:00,28.45,28.46,28.44,28.46,63300.0,19.1386,19.1453,19.1319,19.1453,63300.0
2010-11-16 12:10:00,28.45,28.46,28.41,28.45,71300.0,19.1386,19.1453,19.1117,19.1386,71300.0
2010-11-16 12:15:00,28.46,28.47,28.45,28.45,29100.0,19.1453,19.1521,19.1386,19.1386,29100.0
2010-11-16 12:20:00,28.45,28.45,28.42,28.42,27400.0,19.1386,19.1386,19.1184,19.1184,27400.0
2010-11-16 12:25:00,28.42,28.43,28.41,28.42,119100.0,19.1184,19.1251,19.1117,19.1184,119100.0
2010-11-16 12:30:00,28.42,28.42,28.38,28.39,110200.0,19.1184,19.1184,19.0915,19.0982,110200.0
2010-11-16 12:35:00,28.4,28.4,28.39,28.39,4900.0,19.105,19.105,19.0982,19.0982,4900.0
2010-11-16 12:40:00,28.39,28.39,28.36,28.38,36700.0,19.0982,19.0982,19.0781,19.0915,36700.0
2010-11-16 12:45:00,28.38,28.38,28.34,28.35,74000.0,19.0915,19.0915,19.0646,19.0713,74000.0
2010-11-16 12:50:00,28.35,28.38,28.35,28.38,95100.0,19.0713,19.0915,19.0713,19.0915,95100.0
2010-11-16 12:55:00,28.37,28.41,28.37,28.41,48500.0,19.0848,19.1117,19.0848,19.1117,48500.0
2010-11-16 13:00:00,28.4,28.41,28.4,28.4,63000.0,19.105,19.1117,19.105,19.105,63000.0
2010-11-16 13:05:00,28.4,28.4,28.39,28.39,51000.0,19.105,19.105,19.0982,19.0982,51000.0
2010-11-16 13:10:00,28.4,28.4,28.38,28.38,4800.0,19.105,19.105,19.0915,19.0915,4800.0
2010-11-16 13:15:00,28.37,28.38,28.35,28.37,33700.0,19.0848,19.0915,19.0713,19.0848,33700.0
2010-11-16 13:20:00,28.37,28.38,28.37,28.38,20600.0,19.0848,19.0915,19.0848,19.0915,20600.0
2010-11-16 13:25:00,28.38,28.4,28.38,28.39,19500.0,19.0915,19.105,19.0915,19.0982,19500.0
2010-11-16 13:30:00,28.4,28.4,28.37,28.39,19500.0,19.105,19.105,19.0848,19.0982,19500.0
2010-11-16 13:35:00,28.38,28.4,28.37,28.4,8100.0,19.0915,19.105,19.0848,19.105,8100.0
2010-11-16 13:40:00,28.4,28.4,28.38,28.39,16300.0,19.105,19.105,19.0915,19.0982,16300.0
2010-11-16 13:45:00,28.39,28.39,28.36,28.36,34500.0,19.0982,19.0982,19.0781,19.0781,34500.0
2010-11-16 13:50:00,28.37,28.41,28.37,28.41,15500.0,19.0848,19.1117,19.0848,19.1117,15500.0
2010-11-16 13:55:00,28.41,28.42,28.4,28.41,167700.0,19.1117,19.1184,19.105,19.1117,167700.0
2010-11-16 14:00:00,28.41,28.41,28.39,28.4,42400.0,19.1117,19.1117,19.0982,19.105,42400.0
2010-11-16 14:05:00,28.4,28.41,28.39,28.4,98400.0,19.105,19.1117,19.0982,19.105,98400.0
2010-11-16 14:10:00,28.4,28.42,28.4,28.41,44900.0,19.105,19.1184,19.105,19.1117,44900.0
2010-11-16 14:15:00,28.41,28.41,28.38,28.39,44700.0,19.1117,19.1117,19.0915,19.0982,44700.0
2010-11-16 14:20:00,28.4,28.42,28.4,28.4,62800.0,19.105,19.1184,19.105,19.105,62800.0
2010-11-16 14:25:00,28.39,28.39,28.37,28.38,14900.0,19.0982,19.0982,19.0848,19.0915,14900.0
2010-11-16 14:30:00,28.39,28.4,28.38,28.39,61700.0,19.0982,19.105,19.0915,19.0982,61700.0
2010-11-16 14:35:00,28.38,28.39,28.35,28.35,136700.0,19.0915,19.0982,19.0713,19.0713,136700.0
2010-11-16 14:40:00,28.36,28.37,28.33,28.35,75800.0,19.0781,19.0848,19.0579,19.0713,75800.0
2010-11-16 14:45:00,28.36,28.37,28.35,28.35,49400.0,19.0781,19.0848,19.0713,19.0713,49400.0
2010-11-16 14:50:00,28.37,28.39,28.36,28.39,56300.0,19.0848,19.0982,19.0781,19.0982,56300.0
2010-11-16 14:55:00,28.38,28.39,28.37,28.38,245100.0,19.0915,19.0982,19.0848,19.0915,245100.0
2010-11-16 15:00:00,28.38,28.4,28.38,28.38,105800.0,19.0915,19.105,19.0915,19.0915,105800.0
2010-11-16 15:05:00,28.37,28.38,28.36,28.38,241800.0,19.0848,19.0915,19.0781,19.0915,241800.0
2010-11-16 15:10:00,28.38,28.38,28.34,28.34,98600.0,19.0915,19.0915,19.0646,19.0646,98600.0
2010-11-16 15:15:00,28.34,28.35,28.31,28.35,230100.0,19.0646,19.0713,19.0444,19.0713,230100.0
2010-11-16 15:20:00,28.35,28.37,28.35,28.37,94900.0,19.0713,19.0848,19.0713,19.0848,94900.0
2010-11-16 15:25:00,28.38,28.39,28.35,28.35,185100.0,19.0915,19.0982,19.0713,19.0713,185100.0
2010-11-16 15:30:00,28.35,28.37,28.34,28.35,69800.0,19.0713,19.0848,19.0646,19.0713,69800.0
2010-11-16 15:35:00,28.35,28.37,28.33,28.36,83000.0,19.0713,19.0848,19.0579,19.0781,83000.0
2010-11-16 15:40:00,28.36,28.4,28.36,28.39,27700.0,19.0781,19.105,19.0781,19.0982,27700.0
2010-11-16 15:45:00,28.4,28.41,28.39,28.4,148100.0,19.105,19.1117,19.0982,19.105,148100.0
2010-11-16 15:50:00,28.39,28.43,28.38,28.42,140300.0,19.0982,19.1251,19.0915,19.1184,140300.0
2010-11-16 15:55:00,28.43,28.44,28.4,28.4,735800.0,19.1251,19.1319,19.105,19.105,735800.0
2010-11-17 09:30:00,28.45,28.46,28.4,28.46,77600.0,19.1386,19.1453,19.105,19.1453,77600.0
2010-11-17 09:35:00,28.45,28.46,28.42,28.43,131300.0,19.1386,19.1453,19.1184,19.1251,131300.0
2010-11-17 09:40:00,28.43,28.44,28.4,28.4,111200.0,19.1251,19.1319,19.105,19.105,111200.0
2010-11-17 09:45:00,28.39,28.43,28.37,28.43,137000.0,19.0982,19.1251,19.0848,19.1251,137000.0
2010-11-17 09:50:00,28.43,28.44,28.42,28.44,113800.0,19.1251,19.1319,19.1184,19.1319,113800.0
2010-11-17 09:55:00,28.44,28.44,28.41,28.44,608500.0,19.1319,19.1319,19.1117,19.1319,608500.0
2010-11-17 10:00:00,28.43,28.44,28.42,28.42,35700.0,19.1251,19.1319,19.1184,19.1184,35700.0
2010-11-17 10:05:00,28.43,28.45,28.43,28.45,32900.0,19.1251,19.1386,19.1251,19.1386,32900.0
2010-11-17 10:10:00,28.44,28.45,28.42,28.44,59900.0,19.1319,19.1386,19.1184,19.1319,59900.0
2010-11-17 10:15:00,28.45,28.45,28.43,28.44,77700.0,19.1386,19.1386,19.1251,19.1319,77700.0
2010-11-17 10:20:00,28.44,28.47,28.44,28.45,29800.0,19.1319,19.1521,19.1319,19.1386,29800.0
2010-11-17 10:25:00,28.44,28.46,28.44,28.46,17900.0,19.1319,19.1453,19.1319,19.1453,17900.0
2010-11-17 10:30:00,28.47,28.47,28.45,28.45,7300.0,19.1521,19.1521,19.1386,19.1386,7300.0
2010-11-17 10:35:00,28.45,28.46,28.44,28.44,30400.0,19.1386,19.1453,19.1319,19.1319,30400.0
2010-11-17 10:40:00,28.44,28.46,28.44,28.44,9700.0,19.1319,19.1453,19.1319,19.1319,9700.0
2010-11-17 10:45:00,28.45,28.45,28.42,28.43,6400.0,19.1386,19.1386,19.1184,19.1251,6400.0
2010-11-17 10:50:00,28.42,28.43,28.42,28.43,8800.0,19.1184,19.1251,19.1184,19.1251,8800.0
2010-11-17 10:55:00,28.43,28.44,28.39,28.4,6700.0,19.1251,19.1319,19.0982,19.105,6700.0
2010-11-17 11:00:00,28.4,28.42,28.4,28.41,17400.0,19.105,19.1184,19.105,19.1117,17400.0
2010-11-17 11:05:00,28.41,28.42,28.4,28.42,177300.0,19.1117,19.1184,19.105,19.1184,177300.0
2010-11-17 11:10:00,28.42,28.44,28.42,28.44,234800.0,19.1184,19.1319,19.1184,19.1319,234800.0
2010-11-17 11:15:00,28.43,28.45,28.43,28.43,44600.0,19.1251,19.1386,19.1251,19.1251,44600.0
2010-11-17 11:20:00,28.43,28.44,28.43,28.43,65600.0,19.1251,19.1319,19.1251,19.1251,65600.0
2010-11-17 11:25:00,28.44,28.45,28.43,28.45,8400.0,19.1319,19.1386,19.1251,19.1386,8400.0
2010-11-17 11:30:00,28.44,28.45,28.43,28.43,32700.0,19.1319,19.1386,19.1251,19.1251,32700.0
2010-11-17 11:35:00,28.44,28.45,28.43,28.43,91700.0,19.1319,19.1386,19.1251,19.1251,91700.0
2010-11-17 11:40:00,28.44,28.45,28.44,28.45,43200.0,19.1319,19.1386,19.1319,19.1386,43200.0
2010-11-17 11:45:00,28.45,28.45,28.41,28.42,34400.0,19.1386,19.1386,19.1117,19.1184,34400.0
2010-11-17 11:50:00,28.41,28.45,28.41,28.44,13000.0,19.1117,19.1386,19.1117,19.1319,13000.0
2010-11-17 11:55:00,28.44,28.46,28.44,28.46,40700.0,19.1319,19.1453,19.1319,19.1453,40700.0
2010-11-17 12:00:00,28.46,28.52,28.45,28.51,1539600.0,19.1453,19.1857,19.1386,19.179,1539600.0
2010-11-17 12:05:00,28.5,28.51,28.48,28.48,90300.0,19.1722,19.179,19.1588,19.1588,90300.0
2010-11-17 12:10:00,28.48,28.48,28.48,28.48,111800.0,19.1588,19.1588,19.1588,19.1588,111800.0
2010-11-17 12:15:00,28.48,28.49,28.48,28.49,392800.0,19.1588,19.1655,19.1588,19.1655,392800.0
2010-11-17 12:20:00,28.49,28.5,28.48,28.5,2174900.0,19.1655,19.1722,19.1588,19.1722,2174900.0
2010-11-17 12:25:00,28.5,28.5,28.48,28.48,140500.0,19.1722,19.1722,19.1588,19.1588,140500.0
2010-11-17 12:30:00,28.49,28.49,28.48,28.49,59600.0,19.1655,19.1655,19.1588,19.1655,59600.0
2010-11-17 12:35:00,28.49,28.49,28.48,28.48,44400.0,19.1655,19.1655,19.1588,19.1588,44400.0
2010-11-17 12:40:00,28.48,28.48,28.47,28.48,2100.0,19.1588,19.1588,19.1521,19.1588,2100.0
2010-11-17 12:45:00,28.48,28.48,28.47,28.47,10200.0,19.1588,19.1588,19.1521,19.1521,10200.0
2010-11-17 12:50:00,28.48,28.48,28.47,28.47,4500.0,19.1588,19.1588,19.1521,19.1521,4500.0
2010-11-17 12:55:00,28.48,28.48,28.47,28.47,23800.0,19.1588,19.1588,19.1521,19.1521,23800.0
2010-11-17 13:00:00,28.46,28.46,28.45,28.45,900.0,19.1453,19.1453,19.1386,19.1386,900.0
2010-11-17 13:05:00,28.46,28.46,28.45,28.46,18800.0,19.1453,19.1453,19.1386,19.1453,18800.0
2010-11-17 13:10:00,28.46,28.48,28.46,28.47,11000.0,19.1453,19.1588,19.1453,19.1521,11000.0
2010-11-17 13:15:00,28.47,28.48,28.46,28.48,3700.0,19.1521,19.1588,19.1453,19.1588,3700.0
2010-11-17 13:20:00,28.48,28.48,28.47,28.47,12700.0,19.1588,19.1588,19.1521,19.1521,12700.0
2010-11-17 13:25:00,28.47,28.49,28.47,28.48,23900.0,19.1521,19.1655,19.1521,19.1588,23900.0
2010-11-17 13:30:00,28.49,28.49,28.47,28.48,8300.0,19.1655,19.1655,19.1521,19.1588,8300.0
2010-11-17 13:35:00,28.48,28.49,28.47,28.48,9200.0,19.1588,19.1655,19.1521,19.1588,9200.0
2010-11-17 13:40:00,28.47,28.47,28.44,28.45,248500.0,19.1521,19.1521,19.1319,19.1386,248500.0
2010-11-17 13:45:00,28.46,28.46,28.44,28.45,144700.0,19.1453,19.1453,19.1319,19.1386,144700.0
2010-11-17 13:50:00,28.46,28.47,28.45,28.45,20400.0,19.1453,19.1521,19.1386,19.1386,20400.0
2010-11-17 13:55:00,28.45,28.46,28.45,28.45,209200.0,19.1386,19.1453,19.1386,19.1386,209200.0
2010-11-17 14:00:00,28.46,28.48,28.46,28.47,30100.0,19.1453,19.1588,19.1453,19.1521,30100.0
2010-11-17 14:05:00,28.47,28.48,28.45,28.45,11900.0,19.1521,19.1588,19.1386,19.1386,11900.0
2010-11-17 14:10:00,28.46,28.47,28.45,28.46,10800.0,19.1453,19.1521,19.1386,19.1453,10800.0
2010-11-17 14:15:00,28.46,28.46,28.44,28.45,66100.0,19.1453,19.1453,19.1319,19.1386,66100.0
2010-11-17 14:20:00,28.45,28.45,28.43,28.43,16600.0,19.1386,19.1386,19.1251,19.1251,16600.0
2010-11-17 14:25:00,28.44,28.44,28.43,28.44,25700.0,19.1319,19.1319,19.1251,19.1319,25700.0
2010-11-17 14:30:00,28.44,28.45,28.44,28.45,36100.0,19.1319,19.1386,19.1319,19.1386,36100.0
2010-11-17 14:35:00,28.45,28.46,28.45,28.46,23100.0,19.1386,19.1453,19.1386,19.1453,23100.0
2010-11-17 14:40:00,28.47,28.47,28.45,28.46,17400.0,19.1521,19.1521,19.1386,19.1453,17400.0
2010-11-17 14:45:00,28.46,28.46,28.45,28.45,11600.0,19.1453,19.1453,19.1386,19.1386,11600.0
2010-11-17 14:50:00,28.45,28.45,28.43,28.44,36200.0,19.1386,19.1386,19.1251,19.1319,36200.0
2010-11-17 14:55:00,28.43,28.44,28.42,28.43,22000.0,19.1251,19.1319,19.1184,19.1251,22000.0
2010-11-17 15:00:00,28.43,28.44,28.43,28.43,32800.0,19.1251,19.1319,19.1251,19.1251,32800.0
2010-11-17 15:05:00,28.44,28.44,28.39,28.4,202000.0,19.1319,19.1319,19.0982,19.105,202000.0
2010-11-17 15:10:00,28.39,28.4,28.38,28.39,176800.0,19.0982,19.105,19.0915,19.0982,176800.0
2010-11-17 15:15:00,28.4,28.41,28.39,28.41,45300.0,19.105,19.1117,19.0982,19.1117,45300.0
2010-11-17 15:20:00,28.4,28.41,28.38,28.4,35800.0,19.105,19.1117,19.0915,19.105,35800.0
2010-11-17 15:25:00,28.39,28.4,28.36,28.36,73200.0,19.0982,19.105,19.0781,19.0781,73200.0
2010-11-17 15:30:00,28.37,28.4,28.36,28.39,23400.0,19.0848,19.105,19.0781,19.0982,23400.0
2010-11-17 15:35:00,28.4,28.4,28.39,28.39,32900.0,19.105,19.105,19.0982,19.0982,32900.0
2010-11-17 15:40:00,28.4,28.41,28.39,28.4,86400.0,19.105,19.1117,19.0982,19.105,86400.0
2010-11-17 15:45:00,28.4,28.44,28.4,28.44,154100.0,19.105,19.1319,19.105,19.1319,154100.0
2010-11-17 15:50:00,28.44,28.44,28.41,28.42,94000.0,19.1319,19.1319,19.1117,19.1184,94000.0
2010-11-17 15:55:00,28.42,28.43,28.4,28.42,398800.0,19.1184,19.1251,19.105,19.1184,398800.0
2010-11-18 09:30:00,28.61,28.65,28.59,28.64,107400.0,19.2462,19.2731,19.2328,19.2664,107400.0
2010-11-18 09:35:00,28.65,28.65,28.64,28.65,11600.0,19.2731,19.2731,19.2664,19.2731,11600.0
2010-11-18 09:40:00,28.66,28.68,28.65,28.68,55800.0,19.2799,19.2933,19.2731,19.2933,55800.0
2010-11-18 09:45:00,28.68,28.72,28.68,28.7,71700.0,19.2933,19.3202,19.2933,19.3068,71700.0
2010-11-18 09:50:00,28.7,28.7,28.68,28.68,37800.0,19.3068,19.3068,19.2933,19.2933,37800.0
2010-11-18 09:55:00,28.68,28.68,28.65,28.65,29700.0,19.2933,19.2933,19.2731,19.2731,29700.0
2010-11-18 10:00:00,28.67,28.71,28.66,28.71,261400.0,19.2866,19.3135,19.2799,19.3135,261400.0
2010-11-18 10:05:00,28.71,28.75,28.71,28.72,70600.0,19.3135,19.3404,19.3135,19.3202,70600.0
2010-11-18 10:10:00,28.72,28.76,28.72,28.75,153600.0,19.3202,19.3471,19.3202,19.3404,153600.0
2010-11-18 10:15:00,28.74,28.75,28.74,28.74,33200.0,19.3337,19.3404,19.3337,19.3337,33200.0
2010-11-18 10:20:00,28.75,28.77,28.74,28.76,97600.0,19.3404,19.3539,19.3337,19.3471,97600.0
2010-11-18 10:25:00,28.76,28.79,28.76,28.78,89300.0,19.3471,19.3673,19.3471,19.3606,89300.0
2010-11-18 10:30:00,28.77,28.77,28.75,28.76,15600.0,19.3539,19.3539,19.3404,19.3471,15600.0
2010-11-18 10:35:00,28.76,28.77,28.75,28.75,234100.0,19.3471,19.3539,19.3404,19.3404,234100.0
2010-11-18 10:40:00,28.76,28.76,28.75,28.75,18400.0,19.3471,19.3471,19.3404,19.3404,18400.0
2010-11-18 10:45:00,28.74,28.77,28.74,28.76,19900.0,19.3337,19.3539,19.3337,19.3471,19900.0
2010-11-18 10:50:00,28.77,28.77,28.75,28.76,220700.0,19.3539,19.3539,19.3404,19.3471,220700.0
2010-11-18 10:55:00,28.76,28.77,28.76,28.77,13500.0,19.3471,19.3539,19.3471,19.3539,13500.0
2010-11-18 11:00:00,28.77,28.79,28.77,28.79,92400.0,19.3539,19.3673,19.3539,19.3673,92400.0
2010-11-18 11:05:00,28.79,28.79,28.76,28.77,25300.0,19.3673,19.3673,19.3471,19.3539,25300.0
2010-11-18 11:10:00,28.77,28.78,28.77,28.78,60600.0,19.3539,19.3606,19.3539,19.3606,60600.0
2010-11-18 11:15:00,28.78,28.79,28.77,28.79,102700.0,19.3606,19.3673,19.3539,19.3673,102700.0
2010-11-18 11:20:00,28.78,28.79,28.78,28.79,22800.0,19.3606,19.3673,19.3606,19.3673,22800.0
2010-11-18 11:25:00,28.79,28.79,28.78,28.78,3500.0,19.3673,19.3673,19.3606,19.3606,3500.0
2010-11-18 11:30:00,28.79,28.8,28.78,28.79,21400.0,19.3673,19.374,19.3606,19.3673,21400.0
2010-11-18 11:35:00,28.79,28.79,28.78,28.78,4500.0,19.3673,19.3673,19.3606,19.3606,4500.0
2010-11-18 11:40:00,28.78,28.79,28.77,28.79,36400.0,19.3606,19.3673,19.3539,19.3673,36400.0
2010-11-18 11:45:00,28.79,28.79,28.77,28.77,31600.0,19.3673,19.3673,19.3539,19.3539,31600.0
2010-11-18 11:50:00,28.77,28.79,28.77,28.79,36500.0,19.3539,19.3673,19.3539,19.3673,36500.0
2010-11-18 11:55:00,28.79,28.79,28.78,28.79,21100.0,19.3673,19.3673,19.3606,19.3673,21100.0
2010-11-18 12:00:00,28.79,28.81,28.78,28.81,80900.0,19.3673,19.3808,19.3606,19.3808,80900.0
2010-11-18 12:05:00,28.81,28.83,28.81,28.81,25900.0,19.3808,19.3942,19.3808,19.3808,25900.0
2010-11-18 12:10:00,28.8,28.81,28.79,28.79,6600.0,19.374,19.3808,19.3673,19.3673,6600.0
2010-11-18 12:15:00,28.8,28.8,28.78,28.78,24000.0,19.374,19.374,19.3606,19.3606,24000.0
2010-11-18 12:20:00,28.78,28.79,28.78,28.79,25100.0,19.3606,19.3673,19.3606,19.3673,25100.0
2010-11-18 12:25:00,28.79,28.8,28.78,28.8,31700.0,19.3673,19.374,19.3606,19.374,31700.0
2010-11-18 12:30:00,28.8,28.8,28.79,28.8,5800.0,19.374,19.374,19.3673,19.374,5800.0
2010-11-18 12:35:00,28.79,28.8,28.79,28.8,2400.0,19.3673,19.374,19.3673,19.374,2400.0
2010-11-18 12:40:00,28.79,28.8,28.78,28.79,20000.0,19.3673,19.374,19.3606,19.3673,20000.0
2010-11-18 12:45:00,28.79,28.81,28.78,28.81,19600.0,19.3673,19.3808,19.3606,19.3808,19600.0
2010-11-18 12:50:00,28.8,28.82,28.8,28.82,38900.0,19.374,19.3875,19.374,19.3875,38900.0
2010-11-18 12:55:00,28.81,28.84,28.81,28.83,4700.0,19.3808,19.401,19.3808,19.3942,4700.0
2010-11-18 13:00:00,28.84,28.84,28.82,28.83,9800.0,19.401,19.401,19.3875,19.3942,9800.0
2010-11-18 13:05:00,28.83,28.84,28.82,28.84,44500.0,19.3942,19.401,19.3875,19.401,44500.0
2010-11-18 13:10:00,28.83,28.84,28.83,28.84,5400.0,19.3942,19.401,19.3942,19.401,5400.0
2010-11-18 13:15:00,28.83,28.84,28.82,28.83,321700.0,19.3942,19.401,19.3875,19.3942,321700.0
2010-11-18 13:20:00,28.84,28.84,28.83,28.83,20800.0,19.401,19.401,19.3942,19.3942,20800.0
2010-11-18 13:25:00,28.83,28.84,28.83,28.83,13300.0,19.3942,19.401,19.3942,19.3942,13300.0
2010-11-18 13:30:00,28.83,28.84,28.81,28.82,20300.0,19.3942,19.401,19.3808,19.3875,20300.0
2010-11-18 13:35:00,28.82,28.82,28.81,28.82,107000.0,19.3875,19.3875,19.3808,19.3875,107000.0
2010-11-18 13:40:00,28.83,28.83,28.82,28.83,41100.0,19.3942,19.3942,19.3875,19.3942,41100.0
2010-11-18 13:45:00,28.83,28.84,28.83,28.84,8500.0,19.3942,19.401,19.3942,19.401,8500.0
2010-11-18 13:50:00,28.83,28.85,28.83,28.84,48000.0,19.3942,19.4077,19.3942,19.401,48000.0
2010-11-18 13:55:00,28.84,28.84,28.81,28.81,17500.0,19.401,19.401,19.3808,19.3808,17500.0
2010-11-18 14:00:00,28.82,28.83,28.82,28.82,10900.0,19.3875,19.3942,19.3875,19.3875,10900.0
2010-11-18 14:05:00,28.83,28.83,28.81,28.81,34900.0,19.3942,19.3942,19.3808,19.3808,34900.0
2010-11-18 14:10:00,28.81,28.82,28.8,28.81,8700.0,19.3808,19.3875,19.374,19.3808,8700.0
2010-11-18 14:15:00,28.81,28.82,28.8,28.82,17200.0,19.3808,19.3875,19.374,19.3875,17200.0
2010-11-18 14:20:00,28.82,28.82,28.8,28.82,45100.0,19.3875,19.3875,19.374,19.3875,45100.0
2010-11-18 14:25:00,28.82,28.83,28.8,28.8,32900.0,19.3875,19.3942,19.374,19.374,32900.0
2010-11-18 14:30:00,28.81,28.81,28.8,28.81,4100.0,19.3808,19.3808,19.374,19.3808,4100.0
2010-11-18 14:35:00,28.81,28.81,28.79,28.8,58800.0,19.3808,19.3808,19.3673,19.374,58800.0
2010-11-18 14:40:00,28.8,28.8,28.79,28.79,18400.0,19.374,19.374,19.3673,19.3673,18400.0
2010-11-18 14:45:00,28.8,28.82,28.79,28.81,19300.0,19.374,19.3875,19.3673,19.3808,19300.0
2010-11-18 14:50:00,28.82,28.82,28.81,28.82,9700.0,19.3875,19.3875,19.3808,19.3875,9700.0
2010-11-18 14:55:00,28.83,28.83,28.81,28.81,13400.0,19.3942,19.3942,19.3808,19.3808,13400.0
2010-11-18 15:00:00,28.81,28.82,28.81,28.81,15200.0,19.3808,19.3875,19.3808,19.3808,15200.0
2010-11-18 15:05:00,28.81,28.83,28.8,28.81,38600.0,19.3808,19.3942,19.374,19.3808,38600.0
2010-11-18 15:10:00,28.82,28.82,28.8,28.8,11900.0,19.3875,19.3875,19.374,19.374,11900.0
2010-11-18 15:15:00,28.8,28.8,28.79,28.79,7000.0,19.374,19.374,19.3673,19.3673,7000.0
2010-11-18 15:20:00,28.79,28.8,28.78,28.79,12300.0,19.3673,19.374,19.3606,19.3673,12300.0
2010-11-18 15:25:00,28.78,28.81,28.78,28.8,18000.0,19.3606,19.3808,19.3606,19.374,18000.0
2010-11-18 15:30:00,28.81,28.81,28.78,28.78,45600.0,19.3808,19.3808,19.3606,19.3606,45600.0
2010-11-18 15:35:00,28.78,28.78,28.75,28.78,104200.0,19.3606,19.3606,19.3404,19.3606,104200.0
2010-11-18 15:40:00,28.78,28.78,28.76,28.78,38400.0,19.3606,19.3606,19.3471,19.3606,38400.0
2010-11-18 15:45:00,28.78,28.8,28.77,28.78,175500.0,19.3606,19.374,19.3539,19.3606,175500.0
2010-11-18 15:50:00,28.78,28.79,28.76,28.77,246600.0,19.3606,19.3673,19.3471,19.3539,246600.0
2010-11-18 15:55:00,28.77,28.78,28.75,28.77,912100.0,19.3539,19.3606,19.3404,19.3539,912100.0
2010-11-19 09:30:00,28.78,28.79,28.76,28.77,24800.0,19.3606,19.3673,19.3471,19.3539,24800.0
2010-11-19 09:35:00,28.77,28.77,28.72,28.73,21400.0,19.3539,19.3539,19.3202,19.327,21400.0
2010-11-19 09:40:00,28.73,28.74,28.7,28.72,177300.0,19.327,19.3337,19.3068,19.3202,177300.0
2010-11-19 09:45:00,28.72,28.73,28.69,28.69,39100.0,19.3202,19.327,19.3,19.3,39100.0
2010-11-19 09:50:00,28.69,28.71,28.66,28.68,53200.0,19.3,19.3135,19.2799,19.2933,53200.0
2010-11-19 09:55:00,28.67,28.7,28.67,28.7,37400.0,19.2866,19.3068,19.2866,19.3068,37400.0
2010-11-19 10:00:00,28.7,28.7,28.67,28.69,49100.0,19.3068,19.3068,19.2866,19.3,49100.0
2010-11-19 10:05:00,28.69,28.69,28.66,28.69,103700.0,19.3,19.3,19.2799,19.3,103700.0
2010-11-19 10:10:00,28.68,28.7,28.68,28.7,51500.0,19.2933,19.3068,19.2933,19.3068,51500.0
2010-11-19 10:15:00,28.69,28.7,28.67,28.67,27100.0,19.3,19.3068,19.2866,19.2866,27100.0
2010-11-19 10:20:00,28.67,28.68,28.66,28.66,11100.0,19.2866,19.2933,19.2799,19.2799,11100.0
2010-11-19 10:25:00,28.66,28.68,28.65,28.67,72600.0,19.2799,19.2933,19.2731,19.2866,72600.0
2010-11-19 10:30:00,28.67,28.67,28.66,28.67,30900.0,19.2866,19.2866,19.2799,19.2866,30900.0
2010-11-19 10:35:00,28.67,28.7,28.67,28.69,88400.0,19.2866,19.3068,19.2866,19.3,88400.0
2010-11-19 10:40:00,28.69,28.73,28.69,28.73,26600.0,19.3,19.327,19.3,19.327,26600.0
2010-11-19 10:45:00,28.72,28.74,28.72,28.72,82000.0,19.3202,19.3337,19.3202,19.3202,82000.0
2010-11-19 10:50:00,28.72,28.74,28.72,28.73,31000.0,19.3202,19.3337,19.3202,19.327,31000.0
2010-11-19 10:55:00,28.73,28.75,28.72,28.73,64800.0,19.327,19.3404,19.3202,19.327,64800.0
2010-11-19 11:00:00,28.72,28.75,28.72,28.74,40600.0,19.3202,19.3404,19.3202,19.3337,40600.0
2010-11-19 11:05:00,28.75,28.75,28.73,28.75,139200.0,19.3404,19.3404,19.327,19.3404,139200.0
2010-11-19 11:10:00,28.75,28.75,28.73,28.73,22600.0,19.3404,19.3404,19.327,19.327,22600.0
2010-11-19 11:15:00,28.73,28.75,28.73,28.74,57300.0,19.327,19.3404,19.327,19.3337,57300.0
2010-11-19 11:20:00,28.74,28.75,28.73,28.74,3400.0,19.3337,19.3404,19.327,19.3337,3400.0
2010-11-19 11:25:00,28.74,28.75,28.74,28.75,21800.0,19.3337,19.3404,19.3337,19.3404,21800.0
2010-11-19 11:30:00,28.74,28.75,28.74,28.75,32100.0,19.3337,19.3404,19.3337,19.3404,32100.0
2010-11-19 11:35:00,28.76,28.76,28.74,28.75,35000.0,19.3471,19.3471,19.3337,19.3404,35000.0
2010-11-19 11:40:00,28.75,28.76,28.75,28.76,24100.0,19.3404,19.3471,19.3404,19.3471,24100.0
2010-11-19 11:45:00,28.76,28.76,28.75,28.76,21100.0,19.3471,19.3471,19.3404,19.3471,21100.0
2010-11-19 11:50:00,28.76,28.76,28.75,28.76,4200.0,19.3471,19.3471,19.3404,19.3471,4200.0
2010-11-19 11:55:00,28.75,28.76,28.74,28.75,15500.0,19.3404,19.3471,19.3337,19.3404,15500.0
2010-11-19 12:00:00,28.75,28.75,28.74,28.75,2900.0,19.3404,19.3404,19.3337,19.3404,2900.0
2010-11-19 12:05:00,28.74,28.75,28.74,28.75,36600.0,19.3337,19.3404,19.3337,19.3404,36600.0
2010-11-19 12:10:00,28.75,28.75,28.74,28.74,2800.0,19.3404,19.3404,19.3337,19.3337,2800.0
2010-11-19 12:15:00,28.74,28.75,28.74,28.75,5500.0,19.3337,19.3404,19.3337,19.3404,5500.0
2010-11-19 12:20:00,28.75,28.76,28.75,28.75,4800.0,19.3404,19.3471,19.3404,19.3404,4800.0
2010-11-19 12:25:00,28.76,28.76,28.74,28.74,26000.0,19.3471,19.3471,19.3337,19.3337,26000.0
2010-11-19 12:30:00,28.73,28.75,28.72,28.75,10300.0,19.327,19.3404,19.3202,19.3404,10300.0
2010-11-19 12:35:00,28.75,28.75,28.74,28.75,4300.0,19.3404,19.3404,19.3337,19.3404,4300.0
2010-11-19 12:40:00,28.74,28.76,28.74,28.75,6800.0,19.3337,19.3471,19.3337,19.3404,6800.0
2010-11-19 12:45:00,28.76,28.76,28.74,28.75,6500.0,19.3471,19.3471,19.3337,19.3404,6500.0
2010-11-19 12:50:00,28.75,28.76,28.74,28.76,26100.0,19.3404,19.3471,19.3337,19.3471,26100.0
2010-11-19 12:55:00,28.76,28.76,28.75,28.76,7000.0,19.3471,19.3471,19.3404,19.3471,7000.0
2010-11-19 13:00:00,28.76,28.78,28.75,28.76,34400.0,19.3471,19.3606,19.3404,19.3471,34400.0
2010-11-19 13:05:00,28.77,28.77,28.75,28.75,3600.0,19.3539,19.3539,19.3404,19.3404,3600.0
2010-11-19 13:10:00,28.75,28.76,28.75,28.75,30300.0,19.3404,19.3471,19.3404,19.3404,30300.0
2010-11-19 13:15:00,28.75,28.75,28.74,28.74,10300.0,19.3404,19.3404,19.3337,19.3337,10300.0
2010-11-19 13:20:00,28.75,28.75,28.73,28.74,22400.0,19.3404,19.3404,19.327,19.3337,22400.0
2010-11-19 13:25:00,28.73,28.74,28.72,28.72,5100.0,19.327,19.3337,19.3202,19.3202,5100.0
2010-11-19 13:30:00,28.72,28.74,28.72,28.73,66700.0,19.3202,19.3337,19.3202,19.327,66700.0
2010-11-19 13:35:00,28.74,28.76,28.73,28.75,35700.0,19.3337,19.3471,19.327,19.3404,35700.0
2010-11-19 13:40:00,28.75,28.75,28.74,28.75,22400.0,19.3404,19.3404,19.3337,19.3404,22400.0
2010-11-19 13:45:00,28.75,28.75,28.74,28.74,12300.0,19.3404,19.3404,19.3337,19.3337,12300.0
2010-11-19 13:50:00,28.73,28.74,28.72,28.72,11700.0,19.327,19.3337,19.3202,19.3202,11700.0
2010-11-19 13:55:00,28.72,28.73,28.71,28.73,58600.0,19.3202,19.327,19.3135,19.327,58600.0
2010-11-19 14:00:00,28.73,28.75,28.72,28.75,54700.0,19.327,19.3404,19.3202,19.3404,54700.0
2010-11-19 14:05:00,28.75,28.76,28.74,28.76,9000.0,19.3404,19.3471,19.3337,19.3471,9000.0
2010-11-19 14:10:00,28.76,28.77,28.75,28.77,24700.0,19.3471,19.3539,19.3404,19.3539,24700.0
2010-11-19 14:15:00,28.77,28.77,28.76,28.76,9900.0,19.3539,19.3539,19.3471,19.3471,9900.0
2010-11-19 14:20:00,28.76,28.76,28.75,28.75,3500.0,19.3471,19.3471,19.3404,19.3404,3500.0
2010-11-19 14:25:00,28.75,28.77,28.75,28.77,20300.0,19.3404,19.3539,19.3404,19.3539,20300.0
2010-11-19 14:30:00,28.77,28.77,28.75,28.75,11400.0,19.3539,19.3539,19.3404,19.3404,11400.0
2010-11-19 14:35:00,28.75,28.77,28.75,28.77,51200.0,19.3404,19.3539,19.3404,19.3539,51200.0
2010-11-19 14:40:00,28.76,28.78,28.76,28.77,17800.0,19.3471,19.3606,19.3471,19.3539,17800.0
2010-11-19 14:45:00,28.77,28.79,28.77,28.79,37300.0,19.3539,19.3673,19.3539,19.3673,37300.0
2010-11-19 14:50:00,28.78,28.79,28.77,28.78,15500.0,19.3606,19.3673,19.3539,19.3606,15500.0
2010-11-19 14:55:00,28.78,28.8,28.76,28.77,42800.0,19.3606,19.374,19.3471,19.3539,42800.0
2010-11-19 15:00:00,28.77,28.78,28.76,28.78,6000.0,19.3539,19.3606,19.3471,19.3606,6000.0
2010-11-19 15:05:00,28.78,28.78,28.76,28.77,11800.0,19.3606,19.3606,19.3471,19.3539,11800.0
2010-11-19 15:10:00,28.76,28.77,28.75,28.75,46800.0,19.3471,19.3539,19.3404,19.3404,46800.0
2010-11-19 15:15:00,28.76,28.77,28.75,28.76,29700.0,19.3471,19.3539,19.3404,19.3471,29700.0
2010-11-19 15:20:00,28.76,28.78,28.76,28.78,88000.0,19.3471,19.3606,19.3471,19.3606,88000.0
2010-11-19 15:25:00,28.77,28.77,28.76,28.76,55900.0,19.3539,19.3539,19.3471,19.3471,55900.0
2010-11-19 15:30:00,28.76,28.77,28.74,28.75,60300.0,19.3471,19.3539,19.3337,19.3404,60300.0
2010-11-19 15:35:00,28.76,28.77,28.75,28.77,21700.0,19.3471,19.3539,19.3404,19.3539,21700.0
2010-11-19 15:40:00,28.77,28.79,28.76,28.78,74300.0,19.3539,19.3673,19.3471,19.3606,74300.0
2010-11-19 15:45:00,28.78,28.82,28.77,28.81,105600.0,19.3606,19.3875,19.3539,19.3808,105600.0
2010-11-19 15:50:00,28.81,28.81,28.79,28.8,85600.0,19.3808,19.3808,19.3673,19.374,85600.0
2010-11-19 15:55:00,28.8,28.83,28.79,28.8,528400.0,19.374,19.3942,19.3673,19.374,528400.0
2010-11-22 09:30:00,28.69,28.75,28.68,28.75,66500.0,19.3,19.3404,19.2933,19.3404,66500.0
2010-11-22 09:35:00,28.75,28.79,28.75,28.79,100100.0,19.3404,19.3673,19.3404,19.3673,100100.0
2010-11-22 09:40:00,28.78,28.79,28.77,28.78,57600.0,19.3606,19.3673,19.3539,19.3606,57600.0
2010-11-22 09:45:00,28.77,28.81,28.77,28.8,378600.0,19.3539,19.3808,19.3539,19.374,378600.0
2010-11-22 09:50:00,28.8,28.82,28.79,28.79,86700.0,19.374,19.3875,19.3673,19.3673,86700.0
2010-11-22 09:55:00,28.79,28.8,28.78,28.78,149100.0,19.3673,19.374,19.3606,19.3606,149100.0
2010-11-22 10:00:00,28.79,28.79,28.77,28.79,89500.0,19.3673,19.3673,19.3539,19.3673,89500.0
2010-11-22 10:05:00,28.8,28.8,28.78,28.79,18100.0,19.374,19.374,19.3606,19.3673,18100.0
2010-11-22 10:10:00,28.78,28.8,28.78,28.79,69100.0,19.3606,19.374,19.3606,19.3673,69100.0
2010-11-22 10:15:00,28.79,28.81,28.79,28.8,66600.0,19.3673,19.3808,19.3673,19.374,66600.0
2010-11-22 10:20:00,28.8,28.81,28.78,28.79,27100.0,19.374,19.3808,19.3606,19.3673,27100.0
2010-11-22 10:25:00,28.78,28.79,28.75,28.75,84400.0,19.3606,19.3673,19.3404,19.3404,84400.0
2010-11-22 10:30:00,28.74,28.74,28.72,28.72,113000.0,19.3337,19.3337,19.3202,19.3202,113000.0
2010-11-22 10:35:00,28.72,28.76,28.71,28.76,61500.0,19.3202,19.3471,19.3135,19.3471,61500.0
2010-11-22 10:40:00,28.75,28.76,28.74,28.75,28800.0,19.3404,19.3471,19.3337,19.3404,28800.0
2010-11-22 10:45:00,28.74,28.75,28.71,28.72,45200.0,19.3337,19.3404,19.3135,19.3202,45200.0
2010-11-22 10:50:00,28.72,28.74,28.72,28.73,6600.0,19.3202,19.3337,19.3202,19.327,6600.0
2010-11-22 10:55:00,28.74,28.74,28.71,28.71,75700.0,19.3337,19.3337,19.3135,19.3135,75700.0
2010-11-22 11:00:00,28.71,28.72,28.7,28.7,137300.0,19.3135,19.3202,19.3068,19.3068,137300.0
2010-11-22 11:05:00,28.71,28.75,28.71,28.74,164600.0,19.3135,19.3404,19.3135,19.3337,164600.0
2010-11-22 11:10:00,28.74,28.74,28.73,28.73,224400.0,19.3337,19.3337,19.327,19.327,224400.0
2010-11-22 11:15:00,28.73,28.76,28.73,28.75,32200.0,19.327,19.3471,19.327,19.3404,32200.0
2010-11-22 11:20:00,28.74,28.75,28.74,28.74,3600.0,19.3337,19.3404,19.3337,19.3337,3600.0
2010-11-22 11:25:00,28.74,28.74,28.72,28.72,18000.0,19.3337,19.3337,19.3202,19.3202,18000.0
2010-11-22 11:30:00,28.72,28.72,28.71,28.71,8700.0,19.3202,19.3202,19.3135,19.3135,8700.0
2010-11-22 11:35:00,28.71,28.74,28.7,28.74,13600.0,19.3135,19.3337,19.3068,19.3337,13600.0
2010-11-22 11:40:00,28.73,28.74,28.73,28.73,29300.0,19.327,19.3337,19.327,19.327,29300.0
2010-11-22 11:45:00,28.73,28.74,28.72,28.74,22200.0,19.327,19.3337,19.3202,19.3337,22200.0
2010-11-22 11:50:00,28.74,28.74,28.71,28.72,26900.0,19.3337,19.3337,19.3135,19.3202,26900.0
2010-11-22 11:55:00,28.72,28.73,28.71,28.71,58200.0,19.3202,19.327,19.3135,19.3135,58200.0
2010-11-22 12:00:00,28.72,28.72,28.66,28.66,161900.0,19.3202,19.3202,19.2799,19.2799,161900.0
2010-11-22 12:05:00,28.67,28.69,28.67,28.67,18600.0,19.2866,19.3,19.2866,19.2866,18600.0
2010-11-22 12:10:00,28.67,28.68,28.67,28.68,6800.0,19.2866,19.2933,19.2866,19.2933,6800.0
2010-11-22 12:15:00,28.68,28.68,28.67,28.67,80200.0,19.2933,19.2933,19.2866,19.2866,80200.0
2010-11-22 12:20:00,28.67,28.68,28.65,28.65,117300.0,19.2866,19.2933,19.2731,19.2731,117300.0
2010-11-22 12:25:00,28.66,28.66,28.59,28.6,53900.0,19.2799,19.2799,19.2328,19.2395,53900.0
2010-11-22 12:30:00,28.59,28.59,28.56,28.58,58800.0,19.2328,19.2328,19.2126,19.226,58800.0
2010-11-22 12:35:00,28.59,28.6,28.57,28.58,43500.0,19.2328,19.2395,19.2193,19.226,43500.0
2010-11-22 12:40:00,28.58,28.6,28.58,28.59,17100.0,19.226,19.2395,19.226,19.2328,17100.0
2010-11-22 12:45:00,28.59,28.59,28.57,28.58,46800.0,19.2328,19.2328,19.2193,19.226,46800.0
2010-11-22 12:50:00,28.58,28.61,28.58,28.6,37800.0,19.226,19.2462,19.226,19.2395,37800.0
2010-11-22 12:55:00,28.6,28.61,28.6,28.6,6600.0,19.2395,19.2462,19.2395,19.2395,6600.0
2010-11-22 13:00:00,28.6,28.61,28.6,28.6,5300.0,19.2395,19.2462,19.2395,19.2395,5300.0
2010-11-22 13:05:00,28.61,28.62,28.6,28.61,43300.0,19.2462,19.253,19.2395,19.2462,43300.0
2010-11-22 13:10:00,28.61,28.63,28.61,28.61,54900.0,19.2462,19.2597,19.2462,19.2462,54900.0
2010-11-22 13:15:00,28.61,28.62,28.61,28.61,4000.0,19.2462,19.253,19.2462,19.2462,4000.0
2010-11-22 13:20:00,28.62,28.63,28.61,28.62,45300.0,19.253,19.2597,19.2462,19.253,45300.0
2010-11-22 13:25:00,28.62,28.64,28.62,28.64,46000.0,19.253,19.2664,19.253,19.2664,46000.0
2010-11-22 13:30:00,28.64,28.66,28.64,28.66,92300.0,19.2664,19.2799,19.2664,19.2799,92300.0
2010-11-22 13:35:00,28.67,28.67,28.65,28.66,10500.0,19.2866,19.2866,19.2731,19.2799,10500.0
2010-11-22 13:40:00,28.66,28.67,28.65,28.65,36900.0,19.2799,19.2866,19.2731,19.2731,36900.0
2010-11-22 13:45:00,28.64,28.65,28.64,28.65,17800.0,19.2664,19.2731,19.2664,19.2731,17800.0
2010-11-22 13:50:00,28.65,28.67,28.65,28.67,94100.0,19.2731,19.2866,19.2731,19.2866,94100.0
2010-11-22 13:55:00,28.67,28.68,28.66,28.66,82400.0,19.2866,19.2933,19.2799,19.2799,82400.0
2010-11-22 14:00:00,28.67,28.7,28.67,28.7,105400.0,19.2866,19.3068,19.2866,19.3068,105400.0
2010-11-22 14:05:00,28.69,28.7,28.67,28.67,19200.0,19.3,19.3068,19.2866,19.2866,19200.0
2010-11-22 14:10:00,28.68,28.71,28.67,28.7,78900.0,19.2933,19.3135,19.2866,19.3068,78900.0
2010-11-22 14:15:00,28.7,28.73,28.7,28.72,35900.0,19.3068,19.327,19.3068,19.3202,35900.0
2010-11-22 14:20:00,28.72,28.73,28.71,28.72,10100.0,19.3202,19.327,19.3135,19.3202,10100.0
2010-11-22 14:25:00,28.73,28.73,28.69,28.69,53600.0,19.327,19.327,19.3,19.3,53600.0
2010-11-22 14:30:00,28.69,28.7,28.68,28.69,23900.0,19.3,19.3068,19.2933,19.3,23900.0
2010-11-22 14:35:00,28.69,28.7,28.68,28.7,55500.0,19.3,19.3068,19.2933,19.3068,55500.0
2010-11-22 14:40:00,28.7,28.71,28.69,28.71,41100.0,19.3068,19.3135,19.3,19.3135,41100.0
2010-11-22 14:45:00,28.71,28.77,28.71,28.76,120100.0,19.3135,19.3539,19.3135,19.3471,120100.0
2010-11-22 14:50:00,28.76,28.77,28.76,28.77,56400.0,19.3471,19.3539,19.3471,19.3539,56400.0
2010-11-22 14:55:00,28.76,28.77,28.75,28.75,31900.0,19.3471,19.3539,19.3404,19.3404,31900.0
2010-11-22 15:00:00,28.75,28.78,28.75,28.75,24800.0,19.3404,19.3606,19.3404,19.3404,24800.0
2010-11-22 15:05:00,28.76,28.77,28.76,28.76,11600.0,19.3471,19.3539,19.3471,19.3471,11600.0
2010-11-22 15:10:00,28.77,28.77,28.75,28.75,10800.0,19.3539,19.3539,19.3404,19.3404,10800.0
2010-11-22 15:15:00,28.75,28.78,28.75,28.78,27500.0,19.3404,19.3606,19.3404,19.3606,27500.0
2010-11-22 15:20:00,28.78,28.78,28.76,28.78,26600.0,19.3606,19.3606,19.3471,19.3606,26600.0
2010-11-22 15:25:00,28.77,28.78,28.74,28.75,81400.0,19.3539,19.3606,19.3337,19.3404,81400.0
2010-11-22 15:30:00,28.75,28.75,28.73,28.75,23600.0,19.3404,19.3404,19.327,19.3404,23600.0
2010-11-22 15:35:00,28.75,28.79,28.74,28.79,50900.0,19.3404,19.3673,19.3337,19.3673,50900.0
2010-11-22 15:40:00,28.78,28.82,28.78,28.81,71100.0,19.3606,19.3875,19.3606,19.3808,71100.0
2010-11-22 15:45:00,28.8,28.81,28.79,28.8,64000.0,19.374,19.3808,19.3673,19.374,64000.0
2010-11-22 15:50:00,28.8,28.82,28.8,28.82,107600.0,19.374,19.3875,19.374,19.3875,107600.0
2010-11-22 15:55:00,28.81,28.82,28.8,28.81,250800.0,19.3808,19.3875,19.374,19.3808,250800.0
2010-11-23 09:30:00,28.6,28.63,28.5,28.52,267800.0,19.2395,19.2597,19.1722,19.1857,267800.0
2010-11-23 09:35:00,28.52,28.55,28.52,28.52,87700.0,19.1857,19.2059,19.1857,19.1857,87700.0
2010-11-23 09:40:00,28.52,28.55,28.5,28.54,183200.0,19.1857,19.2059,19.1722,19.1991,183200.0
2010-11-23 09:45:00,28.54,28.54,28.51,28.53,60300.0,19.1991,19.1991,19.179,19.1924,60300.0
2010-11-23 09:50:00,28.53,28.53,28.47,28.48,47600.0,19.1924,19.1924,19.1521,19.1588,47600.0
2010-11-23 09:55:00,28.48,28.48,28.42,28.44,99100.0,19.1588,19.1588,19.1184,19.1319,99100.0
2010-11-23 10:00:00,28.44,28.48,28.42,28.48,87500.0,19.1319,19.1588,19.1184,19.1588,87500.0
2010-11-23 10:05:00,28.49,28.49,28.47,28.49,23700.0,19.1655,19.1655,19.1521,19.1655,23700.0
2010-11-23 10:10:00,28.49,28.49,28.46,28.47,31700.0,19.1655,19.1655,19.1453,19.1521,31700.0
2010-11-23 10:15:00,28.48,28.5,28.48,28.49,37100.0,19.1588,19.1722,19.1588,19.1655,37100.0
2010-11-23 10:20:00,28.49,28.49,28.46,28.47,109800.0,19.1655,19.1655,19.1453,19.1521,109800.0
2010-11-23 10:25:00,28.48,28.49,28.45,28.48,57700.0,19.1588,19.1655,19.1386,19.1588,57700.0
2010-11-23 10:30:00,28.48,28.48,28.45,28.45,32500.0,19.1588,19.1588,19.1386,19.1386,32500.0
2010-11-23 10:35:00,28.45,28.49,28.45,28.49,81600.0,19.1386,19.1655,19.1386,19.1655,81600.0
2010-11-23 10:40:00,28.49,28.5,28.49,28.5,37200.0,19.1655,19.1722,19.1655,19.1722,37200.0
2010-11-23 10:45:00,28.5,28.51,28.48,28.48,57800.0,19.1722,19.179,19.1588,19.1588,57800.0
2010-11-23 10:50:00,28.49,28.5,28.48,28.49,41000.0,19.1655,19.1722,19.1588,19.1655,41000.0
2010-11-23 10:55:00,28.48,28.52,28.47,28.51,80800.0,19.1588,19.1857,19.1521,19.179,80800.0
2010-11-23 11:00:00,28.51,28.51,28.48,28.49,29100.0,19.179,19.179,19.1588,19.1655,29100.0
2010-11-23 11:05:00,28.48,28.49,28.47,28.49,106100.0,19.1588,19.1655,19.1521,19.1655,106100.0
2010-11-23 11:10:00,28.5,28.5,28.48,28.49,54000.0,19.1722,19.1722,19.1588,19.1655,54000.0
2010-11-23 11:15:00,28.5,28.51,28.48,28.5,42000.0,19.1722,19.179,19.1588,19.1722,42000.0
2010-11-23 11:20:00,28.49,28.5,28.47,28.47,42700.0,19.1655,19.1722,19.1521,19.1521,42700.0
2010-11-23 11:25:00,28.48,28.49,28.45,28.45,101800.0,19.1588,19.1655,19.1386,19.1386,101800.0
2010-11-23 11:30:00,28.45,28.45,28.42,28.42,13300.0,19.1386,19.1386,19.1184,19.1184,13300.0
2010-11-23 11:35:00,28.41,28.44,28.41,28.43,288600.0,19.1117,19.1319,19.1117,19.1251,288600.0
2010-11-23 11:40:00,28.44,28.44,28.41,28.42,68600.0,19.1319,19.1319,19.1117,19.1184,68600.0
2010-11-23 11:45:00,28.42,28.44,28.42,28.44,16600.0,19.1184,19.1319,19.1184,19.1319,16600.0
2010-11-23 11:50:00,28.44,28.45,28.43,28.45,8000.0,19.1319,19.1386,19.1251,19.1386,8000.0
2010-11-23 11:55:00,28.46,28.47,28.45,28.46,18500.0,19.1453,19.1521,19.1386,19.1453,18500.0
2010-11-23 12:00:00,28.46,28.46,28.44,28.44,10600.0,19.1453,19.1453,19.1319,19.1319,10600.0
2010-11-23 12:05:00,28.44,28.47,28.43,28.47,34300.0,19.1319,19.1521,19.1251,19.1521,34300.0
2010-11-23 12:10:00,28.48,28.5,28.48,28.49,25700.0,19.1588,19.1722,19.1588,19.1655,25700.0
2010-11-23 12:15:00,28.5,28.5,28.48,28.48,28400.0,19.1722,19.1722,19.1588,19.1588,28400.0
2010-11-23 12:20:00,28.49,28.5,28.48,28.48,31100.0,19.1655,19.1722,19.1588,19.1588,31100.0
2010-11-23 12:25:00,28.48,28.48,28.47,28.48,3000.0,19.1588,19.1588,19.1521,19.1588,3000.0
2010-11-23 12:30:00,28.49,28.5,28.47,28.47,24800.0,19.1655,19.1722,19.1521,19.1521,24800.0
2010-11-23 12:35:00,28.47,28.47,28.45,28.46,42300.0,19.1521,19.1521,19.1386,19.1453,42300.0
2010-11-23 12:40:00,28.46,28.48,28.46,28.48,8900.0,19.1453,19.1588,19.1453,19.1588,8900.0
2010-11-23 12:45:00,28.48,28.49,28.48,28.48,7100.0,19.1588,19.1655,19.1588,19.1588,7100.0
2010-11-23 12:50:00,28.48,28.5,28.47,28.5,8800.0,19.1588,19.1722,19.1521,19.1722,8800.0
2010-11-23 12:55:00,28.51,28.51,28.5,28.51,23500.0,19.179,19.179,19.1722,19.179,23500.0
2010-11-23 13:00:00,28.51,28.51,28.5,28.5,13400.0,19.179,19.179,19.1722,19.1722,13400.0
2010-11-23 13:05:00,28.51,28.53,28.5,28.51,16400.0,19.179,19.1924,19.1722,19.179,16400.0
2010-11-23 13:10:00,28.5,28.51,28.5,28.5,3600.0,19.1722,19.179,19.1722,19.1722,3600.0
2010-11-23 13:15:00,28.5,28.51,28.48,28.49,16600.0,19.1722,19.179,19.1588,19.1655,16600.0
2010-11-23 13:20:00,28.49,28.5,28.48,28.5,193900.0,19.1655,19.1722,19.1588,19.1722,193900.0
2010-11-23 13:25:00,28.5,28.53,28.5,28.53,46300.0,19.1722,19.1924,19.1722,19.1924,46300.0
2010-11-23 13:30:00,28.52,28.55,28.52,28.53,266400.0,19.1857,19.2059,19.1857,19.1924,266400.0
2010-11-23 13:35:00,28.53,28.53,28.51,28.52,14000.0,19.1924,19.1924,19.179,19.1857,14000.0
2010-11-23 13:40:00,28.52,28.52,28.51,28.51,129200.0,19.1857,19.1857,19.179,19.179,129200.0
2010-11-23 13:45:00,28.5,28.51,28.48,28.49,62000.0,19.1722,19.179,19.1588,19.1655,62000.0
2010-11-23 13:50:00,28.49,28.49,28.48,28.48,6100.0,19.1655,19.1655,19.1588,19.1588,6100.0
2010-11-23 13:55:00,28.48,28.49,28.47,28.48,20600.0,19.1588,19.1655,19.1521,19.1588,20600.0
2010-11-23 14:00:00,28.49,28.51,28.46,28.48,119700.0,19.1655,19.179,19.1453,19.1588,119700.0
2010-11-23 14:05:00,28.47,28.49,28.47,28.47,8200.0,19.1521,19.1655,19.1521,19.1521,8200.0
2010-11-23 14:10:00,28.48,28.49,28.47,28.49,36400.0,19.1588,19.1655,19.1521,19.1655,36400.0
2010-11-23 14:15:00,28.48,28.49,28.46,28.46,111600.0,19.1588,19.1655,19.1453,19.1453,111600.0
2010-11-23 14:20:00,28.45,28.47,28.45,28.46,113100.0,19.1386,19.1521,19.1386,19.1453,113100.0
2010-11-23 14:25:00,28.46,28.46,28.44,28.46,57400.0,19.1453,19.1453,19.1319,19.1453,57400.0
2010-11-23 14:30:00,28.45,28.45,28.43,28.45,13400.0,19.1386,19.1386,19.1251,19.1386,13400.0
2010-11-23 14:35:00,28.45,28.46,28.43,28.43,15000.0,19.1386,19.1453,19.1251,19.1251,15000.0
2010-11-23 14:40:00,28.43,28.45,28.42,28.45,65100.0,19.1251,19.1386,19.1184,19.1386,65100.0
2010-11-23 14:45:00,28.45,28.45,28.42,28.45,123000.0,19.1386,19.1386,19.1184,19.1386,123000.0
2010-11-23 14:50:00,28.45,28.47,28.45,28.47,12400.0,19.1386,19.1521,19.1386,19.1521,12400.0
2010-11-23 14:55:00,28.47,28.48,28.45,28.45,25800.0,19.1521,19.1588,19.1386,19.1386,25800.0
2010-11-23 15:00:00,28.45,28.47,28.45,28.46,82700.0,19.1386,19.1521,19.1386,19.1453,82700.0
2010-11-23 15:05:00,28.45,28.49,28.45,28.48,67800.0,19.1386,19.1655,19.1386,19.1588,67800.0
2010-11-23 15:10:00,28.48,28.5,28.46,28.5,109500.0,19.1588,19.1722,19.1453,19.1722,109500.0
2010-11-23 15:15:00,28.5,28.5,28.49,28.49,23400.0,19.1722,19.1722,19.1655,19.1655,23400.0
2010-11-23 15:20:00,28.49,28.49,28.47,28.48,42900.0,19.1655,19.1655,19.1521,19.1588,42900.0
2010-11-23 15:25:00,28.48,28.49,28.47,28.49,40500.0,19.1588,19.1655,19.1521,19.1655,40500.0
2010-11-23 15:30:00,28.49,28.51,28.49,28.49,108700.0,19.1655,19.179,19.1655,19.1655,108700.0
2010-11-23 15:35:00,28.49,28.49,28.48,28.49,67900.0,19.1655,19.1655,19.1588,19.1655,67900.0
2010-11-23 15:40:00,28.49,28.51,28.48,28.5,62900.0,19.1655,19.179,19.1588,19.1722,62900.0
2010-11-23 15:45:00,28.49,28.51,28.49,28.49,72300.0,19.1655,19.179,19.1655,19.1655,72300.0
2010-11-23 15:50:00,28.49,28.5,28.47,28.48,378300.0,19.1655,19.1722,19.1521,19.1588,378300.0
2010-11-23 15:55:00,28.48,28.53,28.47,28.49,686000.0,19.1588,19.1924,19.1521,19.1655,686000.0
2010-11-24 09:30:00,28.61,28.68,28.6,28.67,114200.0,19.2462,19.2933,19.2395,19.2866,114200.0
2010-11-24 09:35:00,28.68,28.68,28.62,28.63,61200.0,19.2933,19.2933,19.253,19.2597,61200.0
2010-11-24 09:40:00,28.63,28.63,28.59,28.61,20100.0,19.2597,19.2597,19.2328,19.2462,20100.0
2010-11-24 09:45:00,28.61,28.62,28.58,28.58,49700.0,19.2462,19.253,19.226,19.226,49700.0
2010-11-24 09:50:00,28.59,28.63,28.58,28.63,50800.0,19.2328,19.2597,19.226,19.2597,50800.0
2010-11-24 09:55:00,28.65,28.65,28.62,28.63,61600.0,19.2731,19.2731,19.253,19.2597,61600.0
2010-11-24 10:00:00,28.63,28.65,28.6,28.61,151700.0,19.2597,19.2731,19.2395,19.2462,151700.0
2010-11-24 10:05:00,28.61,28.62,28.59,28.6,98400.0,19.2462,19.253,19.2328,19.2395,98400.0
2010-11-24 10:10:00,28.6,28.61,28.58,28.59,64800.0,19.2395,19.2462,19.226,19.2328,64800.0
2010-11-24 10:15:00,28.59,28.61,28.59,28.6,37000.0,19.2328,19.2462,19.2328,19.2395,37000.0
2010-11-24 10:20:00,28.6,28.62,28.6,28.61,23600.0,19.2395,19.253,19.2395,19.2462,23600.0
2010-11-24 10:25:00,28.62,28.64,28.62,28.62,30200.0,19.253,19.2664,19.253,19.253,30200.0
2010-11-24 10:30:00,28.61,28.63,28.6,28.61,69700.0,19.2462,19.2597,19.2395,19.2462,69700.0
2010-11-24 10:35:00,28.61,28.64,28.61,28.63,132000.0,19.2462,19.2664,19.2462,19.2597,132000.0
2010-11-24 10:40:00,28.63,28.64,28.63,28.63,113700.0,19.2597,19.2664,19.2597,19.2597,113700.0
2010-11-24 10:45:00,28.63,28.65,28.63,28.64,34500.0,19.2597,19.2731,19.2597,19.2664,34500.0
2010-11-24 10:50:00,28.64,28.64,28.62,28.62,21400.0,19.2664,19.2664,19.253,19.253,21400.0
2010-11-24 10:55:00,28.63,28.63,28.61,28.61,20100.0,19.2597,19.2597,19.2462,19.2462,20100.0
2010-11-24 11:00:00,28.61,28.62,28.6,28.62,39500.0,19.2462,19.253,19.2395,19.253,39500.0
2010-11-24 11:05:00,28.62,28.64,28.62,28.64,16000.0,19.253,19.2664,19.253,19.2664,16000.0
2010-11-24 11:10:00,28.63,28.65,28.63,28.64,22200.0,19.2597,19.2731,19.2597,19.2664,22200.0
2010-11-24 11:15:00,28.64,28.64,28.62,28.62,14600.0,19.2664,19.2664,19.253,19.253,14600.0
2010-11-24 11:20:00,28.63,28.63,28.61,28.62,21800.0,19.2597,19.2597,19.2462,19.253,21800.0
2010-11-24 11:25:00,28.61,28.62,28.6,28.6,19100.0,19.2462,19.253,19.2395,19.2395,19100.0
2010-11-24 11:30:00,28.61,28.62,28.6,28.62,48300.0,19.2462,19.253,19.2395,19.253,48300.0
2010-11-24 11:35:00,28.62,28.63,28.62,28.63,18700.0,19.253,19.2597,19.253,19.2597,18700.0
2010-11-24 11:40:00,28.63,28.63,28.62,28.62,9700.0,19.2597,19.2597,19.253,19.253,9700.0
2010-11-24 11:45:00,28.62,28.62,28.59,28.6,50800.0,19.253,19.253,19.2328,19.2395,50800.0
2010-11-24 11:50:00,28.59,28.61,28.59,28.61,15500.0,19.2328,19.2462,19.2328,19.2462,15500.0
2010-11-24 11:55:00,28.6,28.62,28.6,28.62,13300.0,19.2395,19.253,19.2395,19.253,13300.0
2010-11-24 12:00:00,28.62,28.63,28.61,28.62,22200.0,19.253,19.2597,19.2462,19.253,22200.0
2010-11-24 12:05:00,28.63,28.63,28.61,28.61,15300.0,19.2597,19.2597,19.2462,19.2462,15300.0
2010-11-24 12:10:00,28.61,28.62,28.6,28.62,43700.0,19.2462,19.253,19.2395,19.253,43700.0
2010-11-24 12:15:00,28.62,28.63,28.62,28.63,3200.0,19.253,19.2597,19.253,19.2597,3200.0
2010-11-24 12:20:00,28.62,28.63,28.62,28.63,10600.0,19.253,19.2597,19.253,19.2597,10600.0
2010-11-24 12:25:00,28.62,28.63,28.61,28.63,34700.0,19.253,19.2597,19.2462,19.2597,34700.0
2010-11-24 12:30:00,28.62,28.63,28.62,28.62,14100.0,19.253,19.2597,19.253,19.253,14100.0
2010-11-24 12:35:00,28.61,28.62,28.61,28.61,600.0,19.2462,19.253,19.2462,19.2462,600.0
2010-11-24 12:40:00,28.62,28.62,28.61,28.61,25600.0,19.253,19.253,19.2462,19.2462,25600.0
2010-11-24 12:45:00,28.61,28.61,28.6,28.6,11800.0,19.2462,19.2462,19.2395,19.2395,11800.0
2010-11-24 12:50:00,28.6,28.62,28.6,28.62,40800.0,19.2395,19.253,19.2395,19.253,40800.0
2010-11-24 12:55:00,28.63,28.64,28.63,28.63,2900.0,19.2597,19.2664,19.2597,19.2597,2900.0
2010-11-24 13:00:00,28.64,28.64,28.62,28.62,31700.0,19.2664,19.2664,19.253,19.253,31700.0
2010-11-24 13:05:00,28.62,28.63,28.62,28.62,20300.0,19.253,19.2597,19.253,19.253,20300.0
2010-11-24 13:10:00,28.62,28.64,28.62,28.63,59800.0,19.253,19.2664,19.253,19.2597,59800.0
2010-11-24 13:15:00,28.63,28.64,28.63,28.63,16600.0,19.2597,19.2664,19.2597,19.2597,16600.0
2010-11-24 13:20:00,28.63,28.66,28.63,28.64,107900.0,19.2597,19.2799,19.2597,19.2664,107900.0
2010-11-24 13:25:00,28.64,28.65,28.64,28.64,27500.0,19.2664,19.2731,19.2664,19.2664,27500.0
2010-11-24 13:30:00,28.65,28.66,28.64,28.66,69800.0,19.2731,19.2799,19.2664,19.2799,69800.0
2010-11-24 13:35:00,28.65,28.66,28.65,28.65,21400.0,19.2731,19.2799,19.2731,19.2731,21400.0
2010-11-24 13:40:00,28.65,28.65,28.64,28.64,53600.0,19.2731,19.2731,19.2664,19.2664,53600.0
2010-11-24 13:45:00,28.64,28.64,28.63,28.63,33100.0,19.2664,19.2664,19.2597,19.2597,33100.0
2010-11-24 13:50:00,28.63,28.65,28.63,28.64,48800.0,19.2597,19.2731,19.2597,19.2664,48800.0
2010-11-24 13:55:00,28.65,28.65,28.64,28.64,57700.0,19.2731,19.2731,19.2664,19.2664,57700.0
2010-11-24 14:00:00,28.65,28.65,28.64,28.64,16300.0,19.2731,19.2731,19.2664,19.2664,16300.0
2010-11-24 14:05:00,28.64,28.65,28.64,28.64,4700.0,19.2664,19.2731,19.2664,19.2664,4700.0
2010-11-24 14:10:00,28.64,28.64,28.62,28.62,29200.0,19.2664,19.2664,19.253,19.253,29200.0
2010-11-24 14:15:00,28.63,28.63,28.61,28.62,16400.0,19.2597,19.2597,19.2462,19.253,16400.0
2010-11-24 14:20:00,28.63,28.64,28.62,28.63,29400.0,19.2597,19.2664,19.253,19.2597,29400.0
2010-11-24 14:25:00,28.63,28.64,28.63,28.63,11200.0,19.2597,19.2664,19.2597,19.2597,11200.0
2010-11-24 14:30:00,28.64,28.65,28.63,28.65,31600.0,19.2664,19.2731,19.2597,19.2731,31600.0
2010-11-24 14:35:00,28.64,28.66,28.64,28.64,15600.0,19.2664,19.2799,19.2664,19.2664,15600.0
2010-11-24 14:40:00,28.65,28.65,28.63,28.63,16200.0,19.2731,19.2731,19.2597,19.2597,16200.0
2010-11-24 14:45:00,28.64,28.65,28.64,28.65,6600.0,19.2664,19.2731,19.2664,19.2731,6600.0
2010-11-24 14:50:00,28.64,28.65,28.63,28.64,9800.0,19.2664,19.2731,19.2597,19.2664,9800.0
2010-11-24 14:55:00,28.63,28.65,28.63,28.65,81500.0,19.2597,19.2731,19.2597,19.2731,81500.0
2010-11-24 15:00:00,28.66,28.67,28.65,28.67,118200.0,19.2799,19.2866,19.2731,19.2866,118200.0
2010-11-24 15:05:00,28.67,28.67,28.66,28.67,51000.0,19.2866,19.2866,19.2799,19.2866,51000.0
2010-11-24 15:10:00,28.67,28.67,28.65,28.66,61800.0,19.2866,19.2866,19.2731,19.2799,61800.0
2010-11-24 15:15:00,28.66,28.66,28.64,28.65,18700.0,19.2799,19.2799,19.2664,19.2731,18700.0
2010-11-24 15:20:00,28.65,28.69,28.65,28.68,68400.0,19.2731,19.3,19.2731,19.2933,68400.0
2010-11-24 15:25:00,28.67,28.68,28.65,28.66,29900.0,19.2866,19.2933,19.2731,19.2799,29900.0
2010-11-24 15:30:00,28.66,28.67,28.64,28.66,91500.0,19.2799,19.2866,19.2664,19.2799,91500.0
2010-11-24 15:35:00,28.66,28.66,28.65,28.66,48000.0,19.2799,19.2799,19.2731,19.2799,48000.0
2010-11-24 15:40:00,28.66,28.67,28.65,28.67,24200.0,19.2799,19.2866,19.2731,19.2866,24200.0
2010-11-24 15:45:00,28.66,28.67,28.63,28.65,143400.0,19.2799,19.2866,19.2597,19.2731,143400.0
2010-11-24 15:50:00,28.65,28.68,28.64,28.67,161600.0,19.2731,19.2933,19.2664,19.2866,161600.0
2010-11-24 15:55:00,28.68,28.7,28.66,28.7,729600.0,19.2933,19.3068,19.2799,19.3068,729600.0
2010-11-26 09:30:00,28.57,28.57,28.47,28.49,93600.0,19.2193,19.2193,19.1521,19.1655,93600.0
2010-11-26 09:35:00,28.49,28.54,28.49,28.5,239400.0,19.1655,19.1991,19.1655,19.1722,239400.0
2010-11-26 09:40:00,28.49,28.55,28.47,28.52,176900.0,19.1655,19.2059,19.1521,19.1857,176900.0
2010-11-26 09:45:00,28.52,28.57,28.52,28.56,51900.0,19.1857,19.2193,19.1857,19.2126,51900.0
2010-11-26 09:50:00,28.56,28.6,28.56,28.58,53900.0,19.2126,19.2395,19.2126,19.226,53900.0
2010-11-26 09:55:00,28.59,28.59,28.57,28.59,60700.0,19.2328,19.2328,19.2193,19.2328,60700.0
2010-11-26 10:00:00,28.6,28.6,28.58,28.58,28900.0,19.2395,19.2395,19.226,19.226,28900.0
2010-11-26 10:05:00,28.57,28.59,28.56,28.59,24500.0,19.2193,19.2328,19.2126,19.2328,24500.0
2010-11-26 10:10:00,28.59,28.62,28.59,28.59,42300.0,19.2328,19.253,19.2328,19.2328,42300.0
2010-11-26 10:15:00,28.6,28.61,28.59,28.61,3800.0,19.2395,19.2462,19.2328,19.2462,3800.0
2010-11-26 10:20:00,28.61,28.63,28.61,28.62,2300.0,19.2462,19.2597,19.2462,19.253,2300.0
2010-11-26 10:25:00,28.61,28.61,28.61,28.61,200.0,19.2462,19.2462,19.2462,19.2462,200.0
2010-11-26 10:30:00,28.61,28.62,28.6,28.6,31000.0,19.2462,19.253,19.2395,19.2395,31000.0
2010-11-26 10:35:00,28.6,28.61,28.6,28.61,1400.0,19.2395,19.2462,19.2395,19.2462,1400.0
2010-11-26 10:40:00,28.61,28.63,28.61,28.63,15200.0,19.2462,19.2597,19.2462,19.2597,15200.0
2010-11-26 10:45:00,28.63,28.63,28.6,28.6,31100.0,19.2597,19.2597,19.2395,19.2395,31100.0
2010-11-26 10:50:00,28.61,28.61,28.59,28.6,24400.0,19.2462,19.2462,19.2328,19.2395,24400.0
2010-11-26 10:55:00,28.61,28.62,28.6,28.6,25000.0,19.2462,19.253,19.2395,19.2395,25000.0
2010-11-26 11:00:00,28.6,28.61,28.6,28.6,118100.0,19.2395,19.2462,19.2395,19.2395,118100.0
2010-11-26 11:05:00,28.59,28.6,28.59,28.59,132000.0,19.2328,19.2395,19.2328,19.2328,132000.0
2010-11-26 11:10:00,28.6,28.6,28.58,28.59,51400.0,19.2395,19.2395,19.226,19.2328,51400.0
2010-11-26 11:15:00,28.59,28.59,28.58,28.58,13800.0,19.2328,19.2328,19.226,19.226,13800.0
2010-11-26 11:20:00,28.57,28.59,28.57,28.58,25500.0,19.2193,19.2328,19.2193,19.226,25500.0
2010-11-26 11:25:00,28.59,28.59,28.57,28.57,6000.0,19.2328,19.2328,19.2193,19.2193,6000.0
2010-11-26 11:30:00,28.57,28.59,28.57,28.58,28600.0,19.2193,19.2328,19.2193,19.226,28600.0
2010-11-26 11:35:00,28.57,28.57,28.54,28.54,18000.0,19.2193,19.2193,19.1991,19.1991,18000.0
2010-11-26 11:40:00,28.55,28.55,28.53,28.53,33600.0,19.2059,19.2059,19.1924,19.1924,33600.0
2010-11-26 11:45:00,28.53,28.54,28.53,28.53,5400.0,19.1924,19.1991,19.1924,19.1924,5400.0
2010-11-26 11:50:00,28.53,28.55,28.53,28.55,12700.0,19.1924,19.2059,19.1924,19.2059,12700.0
2010-11-26 11:55:00,28.55,28.55,28.53,28.55,67300.0,19.2059,19.2059,19.1924,19.2059,67300.0
2010-11-26 12:00:00,28.55,28.56,28.52,28.53,15800.0,19.2059,19.2126,19.1857,19.1924,15800.0
2010-11-26 12:05:00,28.54,28.55,28.54,28.55,33600.0,19.1991,19.2059,19.1991,19.2059,33600.0
2010-11-26 12:10:00,28.55,28.57,28.55,28.56,30000.0,19.2059,19.2193,19.2059,19.2126,30000.0
2010-11-26 12:15:00,28.57,28.57,28.56,28.57,33200.0,19.2193,19.2193,19.2126,19.2193,33200.0
2010-11-26 12:20:00,28.57,28.57,28.56,28.56,20200.0,19.2193,19.2193,19.2126,19.2126,20200.0
2010-11-26 12:25:00,28.56,28.57,28.56,28.56,49000.0,19.2126,19.2193,19.2126,19.2126,49000.0
2010-11-26 12:30:00,28.56,28.57,28.55,28.56,20900.0,19.2126,19.2193,19.2059,19.2126,20900.0
2010-11-26 12:35:00,28.56,28.57,28.56,28.56,29000.0,19.2126,19.2193,19.2126,19.2126,29000.0
2010-11-26 12:40:00,28.57,28.57,28.54,28.56,49500.0,19.2193,19.2193,19.1991,19.2126,49500.0
2010-11-26 12:45:00,28.56,28.57,28.54,28.55,48800.0,19.2126,19.2193,19.1991,19.2059,48800.0
2010-11-26 12:50:00,28.54,28.56,28.54,28.55,45300.0,19.1991,19.2126,19.1991,19.2059,45300.0
2010-11-26 12:55:00,28.54,28.55,28.51,28.52,254600.0,19.1991,19.2059,19.179,19.1857,254600.0
2010-11-29 09:30:00,28.37,28.39,28.33,28.34,96900.0,19.0848,19.0982,19.0579,19.0646,96900.0
2010-11-29 09:35:00,28.35,28.37,28.34,28.37,154100.0,19.0713,19.0848,19.0646,19.0848,154100.0
2010-11-29 09:40:00,28.37,28.4,28.35,28.4,88300.0,19.0848,19.105,19.0713,19.105,88300.0
2010-11-29 09:45:00,28.4,28.41,28.37,28.37,90000.0,19.105,19.1117,19.0848,19.0848,90000.0
2010-11-29 09:50:00,28.37,28.38,28.35,28.35,54900.0,19.0848,19.0915,19.0713,19.0713,54900.0
2010-11-29 09:55:00,28.34,28.34,28.27,28.28,121600.0,19.0646,19.0646,19.0175,19.0242,121600.0
2010-11-29 10:00:00,28.28,28.28,28.25,28.27,127000.0,19.0242,19.0242,19.0041,19.0175,127000.0
2010-11-29 10:05:00,28.27,28.3,28.27,28.3,30300.0,19.0175,19.0377,19.0175,19.0377,30300.0
2010-11-29 10:10:00,28.3,28.3,28.28,28.3,59400.0,19.0377,19.0377,19.0242,19.0377,59400.0
2010-11-29 10:15:00,28.3,28.3,28.27,28.28,15500.0,19.0377,19.0377,19.0175,19.0242,15500.0
2010-11-29 10:20:00,28.27,28.28,28.26,28.27,23600.0,19.0175,19.0242,19.0108,19.0175,23600.0
2010-11-29 10:25:00,28.27,28.27,28.24,28.25,38200.0,19.0175,19.0175,18.9973,19.0041,38200.0
2010-11-29 10:30:00,28.24,28.3,28.23,28.27,86000.0,18.9973,19.0377,18.9906,19.0175,86000.0
2010-11-29 10:35:00,28.27,28.28,28.27,28.27,67300.0,19.0175,19.0242,19.0175,19.0175,67300.0
2010-11-29 10:40:00,28.28,28.29,28.28,28.28,97300.0,19.0242,19.031,19.0242,19.0242,97300.0
2010-11-29 10:45:00,28.28,28.28,28.27,28.28,15100.0,19.0242,19.0242,19.0175,19.0242,15100.0
2010-11-29 10:50:00,28.27,28.3,28.27,28.28,42700.0,19.0175,19.0377,19.0175,19.0242,42700.0
2010-11-29 10:55:00,28.27,28.27,28.26,28.26,5200.0,19.0175,19.0175,19.0108,19.0108,5200.0
2010-11-29 11:00:00,28.27,28.27,28.25,28.27,151000.0,19.0175,19.0175,19.0041,19.0175,151000.0
2010-11-29 11:05:00,28.28,28.28,28.27,28.28,138000.0,19.0242,19.0242,19.0175,19.0242,138000.0
2010-11-29 11:10:00,28.27,28.32,28.27,28.32,86500.0,19.0175,19.0511,19.0175,19.0511,86500.0
2010-11-29 11:15:00,28.32,28.33,28.3,28.3,60300.0,19.0511,19.0579,19.0377,19.0377,60300.0
2010-11-29 11:20:00,28.3,28.3,28.27,28.27,68100.0,19.0377,19.0377,19.0175,19.0175,68100.0
2010-11-29 11:25:00,28.27,28.3,28.27,28.29,32800.0,19.0175,19.0377,19.0175,19.031,32800.0
2010-11-29 11:30:00,28.29,28.3,28.28,28.28,41500.0,19.031,19.0377,19.0242,19.0242,41500.0
2010-11-29 11:35:00,28.28,28.29,28.27,28.29,26200.0,19.0242,19.031,19.0175,19.031,26200.0
2010-11-29 11:40:00,28.29,28.29,28.24,28.25,63100.0,19.031,19.031,18.9973,19.0041,63100.0
2010-11-29 11:45:00,28.25,28.27,28.24,28.24,68700.0,19.0041,19.0175,18.9973,18.9973,68700.0
2010-11-29 11:50:00,28.24,28.24,28.22,28.23,13100.0,18.9973,18.9973,18.9839,18.9906,13100.0
2010-11-29 11:55:00,28.23,28.25,28.23,28.25,86300.0,18.9906,19.0041,18.9906,19.0041,86300.0
2010-11-29 12:00:00,28.24,28.26,28.24,28.26,32800.0,18.9973,19.0108,18.9973,19.0108,32800.0
2010-11-29 12:05:00,28.26,28.29,28.25,28.29,32400.0,19.0108,19.031,19.0041,19.031,32400.0
2010-11-29 12:10:00,28.28,28.28,28.26,28.26,21500.0,19.0242,19.0242,19.0108,19.0108,21500.0
2010-11-29 12:15:00,28.26,28.28,28.25,28.27,22200.0,19.0108,19.0242,19.0041,19.0175,22200.0
2010-11-29 12:20:00,28.26,28.29,28.26,28.27,107500.0,19.0108,19.031,19.0108,19.0175,107500.0
2010-11-29 12:25:00,28.28,28.29,28.27,28.29,8900.0,19.0242,19.031,19.0175,19.031,8900.0
2010-11-29 12:30:00,28.29,28.29,28.28,28.29,43600.0,19.031,19.031,19.0242,19.031,43600.0
2010-11-29 12:35:00,28.29,28.3,28.28,28.29,9200.0,19.031,19.0377,19.0242,19.031,9200.0
2010-11-29 12:40:00,28.3,28.31,28.3,28.31,14500.0,19.0377,19.0444,19.0377,19.0444,14500.0
2010-11-29 12:45:00,28.31,28.31,28.29,28.3,20900.0,19.0444,19.0444,19.031,19.0377,20900.0
2010-11-29 12:50:00,28.31,28.32,28.3,28.32,24600.0,19.0444,19.0511,19.0377,19.0511,24600.0
2010-11-29 12:55:00,28.32,28.32,28.31,28.32,27200.0,19.0511,19.0511,19.0444,19.0511,27200.0
2010-11-29 13:00:00,28.33,28.33,28.32,28.32,8400.0,19.0579,19.0579,19.0511,19.0511,8400.0
2010-11-29 13:05:00,28.31,28.32,28.28,28.28,31100.0,19.0444,19.0511,19.0242,19.0242,31100.0
2010-11-29 13:10:00,28.29,28.3,28.29,28.3,14200.0,19.031,19.0377,19.031,19.0377,14200.0
2010-11-29 13:15:00,28.3,28.31,28.3,28.31,47000.0,19.0377,19.0444,19.0377,19.0444,47000.0
2010-11-29 13:20:00,28.31,28.31,28.3,28.3,27800.0,19.0444,19.0444,19.0377,19.0377,27800.0
2010-11-29 13:25:00,28.3,28.3,28.27,28.28,40200.0,19.0377,19.0377,19.0175,19.0242,40200.0
2010-11-29 13:30:00,28.28,28.28,28.27,28.28,18800.0,19.0242,19.0242,19.0175,19.0242,18800.0
2010-11-29 13:35:00,28.28,28.28,28.27,28.27,4700.0,19.0242,19.0242,19.0175,19.0175,4700.0
2010-11-29 13:40:00,28.27,28.3,28.27,28.3,115300.0,19.0175,19.0377,19.0175,19.0377,115300.0
2010-11-29 13:45:00,28.3,28.31,28.28,28.31,15100.0,19.0377,19.0444,19.0242,19.0444,15100.0
2010-11-29 13:50:00,28.31,28.31,28.3,28.31,8700.0,19.0444,19.0444,19.0377,19.0444,8700.0
2010-11-29 13:55:00,28.31,28.31,28.29,28.29,137200.0,19.0444,19.0444,19.031,19.031,137200.0
2010-11-29 14:00:00,28.29,28.3,28.29,28.29,21400.0,19.031,19.0377,19.031,19.031,21400.0
2010-11-29 14:05:00,28.29,28.3,28.28,28.3,64600.0,19.031,19.0377,19.0242,19.0377,64600.0
2010-11-29 14:10:00,28.3,28.31,28.29,28.29,92000.0,19.0377,19.0444,19.031,19.031,92000.0
2010-11-29 14:15:00,28.29,28.3,28.29,28.3,66500.0,19.031,19.0377,19.031,19.0377,66500.0
2010-11-29 14:20:00,28.3,28.31,28.29,28.31,64400.0,19.0377,19.0444,19.031,19.0444,64400.0
2010-11-29 14:25:00,28.3,28.35,28.3,28.35,183000.0,19.0377,19.0713,19.0377,19.0713,183000.0
2010-11-29 14:30:00,28.36,28.39,28.35,28.38,45700.0,19.0781,19.0982,19.0713,19.0915,45700.0
2010-11-29 14:35:00,28.37,28.41,28.37,28.41,76400.0,19.0848,19.1117,19.0848,19.1117,76400.0
2010-11-29 14:40:00,28.4,28.42,28.4,28.41,32400.0,19.105,19.1184,19.105,19.1117,32400.0
2010-11-29 14:45:00,28.41,28.43,28.41,28.43,116700.0,19.1117,19.1251,19.1117,19.1251,116700.0
2010-11-29 14:50:00,28.43,28.43,28.4,28.41,51000.0,19.1251,19.1251,19.105,19.1117,51000.0
2010-11-29 14:55:00,28.41,28.45,28.41,28.45,112400.0,19.1117,19.1386,19.1117,19.1386,112400.0
2010-11-29 15:00:00,28.45,28.47,28.45,28.46,78000.0,19.1386,19.1521,19.1386,19.1453,78000.0
2010-11-29 15:05:00,28.46,28.47,28.45,28.45,19400.0,19.1453,19.1521,19.1386,19.1386,19400.0
2010-11-29 15:10:00,28.46,28.47,28.45,28.45,17300.0,19.1453,19.1521,19.1386,19.1386,17300.0
2010-11-29 15:15:00,28.45,28.5,28.45,28.5,21600.0,19.1386,19.1722,19.1386,19.1722,21600.0
2010-11-29 15:20:00,28.5,28.5,28.46,28.46,122700.0,19.1722,19.1722,19.1453,19.1453,122700.0
2010-11-29 15:25:00,28.47,28.49,28.47,28.49,18700.0,19.1521,19.1655,19.1521,19.1655,18700.0
2010-11-29 15:30:00,28.49,28.49,28.47,28.48,46700.0,19.1655,19.1655,19.1521,19.1588,46700.0
2010-11-29 15:35:00,28.47,28.49,28.47,28.49,44200.0,19.1521,19.1655,19.1521,19.1655,44200.0
2010-11-29 15:40:00,28.49,28.5,28.47,28.48,44400.0,19.1655,19.1722,19.1521,19.1588,44400.0
2010-11-29 15:45:00,28.48,28.52,28.47,28.51,111100.0,19.1588,19.1857,19.1521,19.179,111100.0
2010-11-29 15:50:00,28.51,28.52,28.48,28.49,82200.0,19.179,19.1857,19.1588,19.1655,82200.0
2010-11-29 15:55:00,28.48,28.49,28.46,28.47,354900.0,19.1588,19.1655,19.1453,19.1521,354900.0
2010-11-30 09:30:00,28.28,28.29,28.26,28.28,96700.0,19.0242,19.031,19.0108,19.0242,96700.0
2010-11-30 09:35:00,28.28,28.29,28.26,28.28,76300.0,19.0242,19.031,19.0108,19.0242,76300.0
2010-11-30 09:40:00,28.27,28.3,28.24,28.29,200200.0,19.0175,19.0377,18.9973,19.031,200200.0
2010-11-30 09:45:00,28.29,28.31,28.26,28.29,142800.0,19.031,19.0444,19.0108,19.031,142800.0
2010-11-30 09:50:00,28.3,28.3,28.27,28.27,102600.0,19.0377,19.0377,19.0175,19.0175,102600.0
2010-11-30 09:55:00,28.28,28.33,28.28,28.32,9900.0,19.0242,19.0579,19.0242,19.0511,9900.0
2010-11-30 10:00:00,28.33,28.36,28.32,28.33,351900.0,19.0579,19.0781,19.0511,19.0579,351900.0
2010-11-30 10:05:00,28.33,28.34,28.31,28.31,127900.0,19.0579,19.0646,19.0444,19.0444,127900.0
2010-11-30 10:10:00,28.32,28.32,28.31,28.32,15600.0,19.0511,19.0511,19.0444,19.0511,15600.0
2010-11-30 10:15:00,28.32,28.34,28.31,28.32,102400.0,19.0511,19.0646,19.0444,19.0511,102400.0
2010-11-30 10:20:00,28.33,28.36,28.32,28.36,102800.0,19.0579,19.0781,19.0511,19.0781,102800.0
2010-11-30 10:25:00,28.37,28.4,28.35,28.38,55800.0,19.0848,19.105,19.0713,19.0915,55800.0
2010-11-30 10:30:00,28.38,28.38,28.34,28.34,95500.0,19.0915,19.0915,19.0646,19.0646,95500.0
2010-11-30 10:35:00,28.34,28.36,28.34,28.34,62100.0,19.0646,19.0781,19.0646,19.0646,62100.0
2010-11-30 10:40:00,28.34,28.35,28.33,28.34,12500.0,19.0646,19.0713,19.0579,19.0646,12500.0
2010-11-30 10:45:00,28.33,28.34,28.32,28.33,32500.0,19.0579,19.0646,19.0511,19.0579,32500.0
2010-11-30 10:50:00,28.34,28.34,28.32,28.33,30000.0,19.0646,19.0646,19.0511,19.0579,30000.0
2010-11-30 10:55:00,28.33,28.35,28.32,28.35,30200.0,19.0579,19.0713,19.0511,19.0713,30200.0
2010-11-30 11:00:00,28.34,28.38,28.34,28.38,81500.0,19.0646,19.0915,19.0646,19.0915,81500.0
2010-11-30 11:05:00,28.38,28.38,28.35,28.37,56100.0,19.0915,19.0915,19.0713,19.0848,56100.0
2010-11-30 11:10:00,28.36,28.37,28.35,28.35,98700.0,19.0781,19.0848,19.0713,19.0713,98700.0
2010-11-30 11:15:00,28.34,28.35,28.33,28.35,41300.0,19.0646,19.0713,19.0579,19.0713,41300.0
2010-11-30 11:20:00,28.35,28.37,28.33,28.35,35300.0,19.0713,19.0848,19.0579,19.0713,35300.0
2010-11-30 11:25:00,28.35,28.36,28.34,28.34,109200.0,19.0713,19.0781,19.0646,19.0646,109200.0
2010-11-30 11:30:00,28.34,28.34,28.33,28.34,13800.0,19.0646,19.0646,19.0579,19.0646,13800.0
2010-11-30 11:35:00,28.34,28.35,28.33,28.35,13200.0,19.0646,19.0713,19.0579,19.0713,13200.0
2010-11-30 11:40:00,28.35,28.37,28.35,28.37,49800.0,19.0713,19.0848,19.0713,19.0848,49800.0
2010-11-30 11:45:00,28.36,28.37,28.36,28.37,40200.0,19.0781,19.0848,19.0781,19.0848,40200.0
2010-11-30 11:50:00,28.37,28.37,28.35,28.35,569500.0,19.0848,19.0848,19.0713,19.0713,569500.0
2010-11-30 11:55:00,28.35,28.4,28.35,28.4,309700.0,19.0713,19.105,19.0713,19.105,309700.0
2010-11-30 12:00:00,28.4,28.4,28.39,28.39,566000.0,19.105,19.105,19.0982,19.0982,566000.0
2010-11-30 12:05:00,28.39,28.39,28.38,28.38,161500.0,19.0982,19.0982,19.0915,19.0915,161500.0
2010-11-30 12:10:00,28.39,28.39,28.38,28.39,45500.0,19.0982,19.0982,19.0915,19.0982,45500.0
2010-11-30 12:15:00,28.39,28.4,28.38,28.39,14400.0,19.0982,19.105,19.0915,19.0982,14400.0
2010-11-30 12:20:00,28.38,28.38,28.38,28.38,15100.0,19.0915,19.0915,19.0915,19.0915,15100.0
2010-11-30 12:25:00,28.38,28.39,28.37,28.38,100500.0,19.0915,19.0982,19.0848,19.0915,100500.0
2010-11-30 12:30:00,28.39,28.39,28.37,28.38,136900.0,19.0982,19.0982,19.0848,19.0915,136900.0
2010-11-30 12:35:00,28.37,28.37,28.36,28.37,24300.0,19.0848,19.0848,19.0781,19.0848,24300.0
2010-11-30 12:40:00,28.37,28.37,28.36,28.37,22100.0,19.0848,19.0848,19.0781,19.0848,22100.0
2010-11-30 12:45:00,28.38,28.39,28.37,28.39,51900.0,19.0915,19.0982,19.0848,19.0982,51900.0
2010-11-30 12:50:00,28.39,28.4,28.38,28.39,85600.0,19.0982,19.105,19.0915,19.0982,85600.0
2010-11-30 12:55:00,28.39,28.41,28.39,28.4,30800.0,19.0982,19.1117,19.0982,19.105,30800.0
2010-11-30 13:00:00,28.4,28.45,28.4,28.44,205100.0,19.105,19.1386,19.105,19.1319,205100.0
2010-11-30 13:05:00,28.44,28.44,28.42,28.43,78000.0,19.1319,19.1319,19.1184,19.1251,78000.0
2010-11-30 13:10:00,28.43,28.44,28.42,28.43,65300.0,19.1251,19.1319,19.1184,19.1251,65300.0
2010-11-30 13:15:00,28.42,28.44,28.42,28.43,48500.0,19.1184,19.1319,19.1184,19.1251,48500.0
2010-11-30 13:20:00,28.44,28.45,28.43,28.44,310400.0,19.1319,19.1386,19.1251,19.1319,310400.0
2010-11-30 13:25:00,28.45,28.45,28.43,28.43,126100.0,19.1386,19.1386,19.1251,19.1251,126100.0
2010-11-30 13:30:00,28.44,28.44,28.43,28.43,96700.0,19.1319,19.1319,19.1251,19.1251,96700.0
2010-11-30 13:35:00,28.43,28.45,28.43,28.43,109200.0,19.1251,19.1386,19.1251,19.1251,109200.0
2010-11-30 13:40:00,28.43,28.44,28.42,28.42,29400.0,19.1251,19.1319,19.1184,19.1184,29400.0
2010-11-30 13:45:00,28.42,28.43,28.42,28.43,37900.0,19.1184,19.1251,19.1184,19.1251,37900.0
2010-11-30 13:50:00,28.42,28.43,28.41,28.42,71800.0,19.1184,19.1251,19.1117,19.1184,71800.0
2010-11-30 13:55:00,28.42,28.43,28.42,28.42,31100.0,19.1184,19.1251,19.1184,19.1184,31100.0
2010-11-30 14:00:00,28.42,28.44,28.42,28.43,88900.0,19.1184,19.1319,19.1184,19.1251,88900.0
2010-11-30 14:05:00,28.43,28.46,28.43,28.45,184000.0,19.1251,19.1453,19.1251,19.1386,184000.0
2010-11-30 14:10:00,28.45,28.45,28.44,28.44,23500.0,19.1386,19.1386,19.1319,19.1319,23500.0
2010-11-30 14:15:00,28.43,28.43,28.41,28.41,92400.0,19.1251,19.1251,19.1117,19.1117,92400.0
2010-11-30 14:20:00,28.41,28.42,28.39,28.39,179600.0,19.1117,19.1184,19.0982,19.0982,179600.0
2010-11-30 14:25:00,28.39,28.4,28.38,28.38,108000.0,19.0982,19.105,19.0915,19.0915,108000.0
2010-11-30 14:30:00,28.38,28.38,28.35,28.35,154200.0,19.0915,19.0915,19.0713,19.0713,154200.0
2010-11-30 14:35:00,28.35,28.36,28.35,28.35,126900.0,19.0713,19.0781,19.0713,19.0713,126900.0
2010-11-30 14:40:00,28.35,28.36,28.34,28.34,49400.0,19.0713,19.0781,19.0646,19.0646,49400.0
2010-11-30 14:45:00,28.34,28.37,28.34,28.37,71500.0,19.0646,19.0848,19.0646,19.0848,71500.0
2010-11-30 14:50:00,28.36,28.37,28.36,28.37,79600.0,19.0781,19.0848,19.0781,19.0848,79600.0
2010-11-30 14:55:00,28.37,28.4,28.36,28.38,145700.0,19.0848,19.105,19.0781,19.0915,145700.0
2010-11-30 15:00:00,28.39,28.41,28.38,28.4,79400.0,19.0982,19.1117,19.0915,19.105,79400.0
2010-11-30 15:05:00,28.4,28.41,28.4,28.4,126900.0,19.105,19.1117,19.105,19.105,126900.0
2010-11-30 15:10:00,28.4,28.4,28.38,28.39,63700.0,19.105,19.105,19.0915,19.0982,63700.0
2010-11-30 15:15:00,28.39,28.4,28.38,28.4,142300.0,19.0982,19.105,19.0915,19.105,142300.0
2010-11-30 15:20:00,28.4,28.41,28.4,28.4,107400.0,19.105,19.1117,19.105,19.105,107400.0
2010-11-30 15:25:00,28.4,28.42,28.39,28.41,95500.0,19.105,19.1184,19.0982,19.1117,95500.0
2010-11-30 15:30:00,28.42,28.42,28.4,28.4,83700.0,19.1184,19.1184,19.105,19.105,83700.0
2010-11-30 15:35:00,28.4,28.41,28.39,28.4,135200.0,19.105,19.1117,19.0982,19.105,135200.0
2010-11-30 15:40:00,28.39,28.4,28.36,28.37,320200.0,19.0982,19.105,19.0781,19.0848,320200.0
2010-11-30 15:45:00,28.36,28.37,28.33,28.33,216600.0,19.0781,19.0848,19.0579,19.0579,216600.0
2010-11-30 15:50:00,28.33,28.34,28.3,28.33,240600.0,19.0579,19.0646,19.0377,19.0579,240600.0
2010-11-30 15:55:00,28.33,28.35,28.31,28.31,610300.0,19.0579,19.0713,19.0444,19.0444,610300.0
2010-12-01 09:30:00,28.62,28.63,28.54,28.57,192700.0,19.253,19.2597,19.1991,19.2193,192700.0
2010-12-01 09:35:00,28.58,28.59,28.56,28.56,213900.0,19.226,19.2328,19.2126,19.2126,213900.0
2010-12-01 09:40:00,28.56,28.57,28.54,28.56,108600.0,19.2126,19.2193,19.1991,19.2126,108600.0
2010-12-01 09:45:00,28.57,28.58,28.55,28.56,65400.0,19.2193,19.226,19.2059,19.2126,65400.0
2010-12-01 09:50:00,28.55,28.58,28.55,28.58,115000.0,19.2059,19.226,19.2059,19.226,115000.0
2010-12-01 09:55:00,28.59,28.62,28.59,28.61,108600.0,19.2328,19.253,19.2328,19.2462,108600.0
2010-12-01 10:00:00,28.61,28.63,28.58,28.61,163400.0,19.2462,19.2597,19.226,19.2462,163400.0
2010-12-01 10:05:00,28.61,28.61,28.59,28.59,57900.0,19.2462,19.2462,19.2328,19.2328,57900.0
2010-12-01 10:10:00,28.59,28.61,28.58,28.6,61500.0,19.2328,19.2462,19.226,19.2395,61500.0
2010-12-01 10:15:00,28.6,28.62,28.6,28.61,43000.0,19.2395,19.253,19.2395,19.2462,43000.0
2010-12-01 10:20:00,28.6,28.61,28.6,28.61,46300.0,19.2395,19.2462,19.2395,19.2462,46300.0
2010-12-01 10:25:00,28.6,28.62,28.59,28.6,39300.0,19.2395,19.253,19.2328,19.2395,39300.0
2010-12-01 10:30:00,28.6,28.63,28.59,28.63,44500.0,19.2395,19.2597,19.2328,19.2597,44500.0
2010-12-01 10:35:00,28.63,28.64,28.62,28.64,88800.0,19.2597,19.2664,19.253,19.2664,88800.0
2010-12-01 10:40:00,28.64,28.65,28.63,28.64,122700.0,19.2664,19.2731,19.2597,19.2664,122700.0
2010-12-01 10:45:00,28.64,28.67,28.64,28.66,32600.0,19.2664,19.2866,19.2664,19.2799,32600.0
2010-12-01 10:50:00,28.66,28.67,28.65,28.65,39800.0,19.2799,19.2866,19.2731,19.2731,39800.0
2010-12-01 10:55:00,28.65,28.67,28.65,28.66,50900.0,19.2731,19.2866,19.2731,19.2799,50900.0
2010-12-01 11:00:00,28.66,28.66,28.64,28.65,30000.0,19.2799,19.2799,19.2664,19.2731,30000.0
2010-12-01 11:05:00,28.65,28.65,28.62,28.63,64700.0,19.2731,19.2731,19.253,19.2597,64700.0
2010-12-01 11:10:00,28.63,28.65,28.63,28.64,383300.0,19.2597,19.2731,19.2597,19.2664,383300.0
2010-12-01 11:15:00,28.64,28.65,28.63,28.65,105700.0,19.2664,19.2731,19.2597,19.2731,105700.0
2010-12-01 11:20:00,28.65,28.67,28.64,28.66,30400.0,19.2731,19.2866,19.2664,19.2799,30400.0
2010-12-01 11:25:00,28.66,28.66,28.65,28.65,6600.0,19.2799,19.2799,19.2731,19.2731,6600.0
2010-12-01 11:30:00,28.65,28.66,28.65,28.66,3800.0,19.2731,19.2799,19.2731,19.2799,3800.0
2010-12-01 11:35:00,28.67,28.67,28.66,28.67,6400.0,19.2866,19.2866,19.2799,19.2866,6400.0
2010-12-01 11:40:00,28.67,28.68,28.66,28.68,43000.0,19.2866,19.2933,19.2799,19.2933,43000.0
2010-12-01 11:45:00,28.68,28.68,28.66,28.66,163600.0,19.2933,19.2933,19.2799,19.2799,163600.0
2010-12-01 11:50:00,28.67,28.76,28.67,28.76,292400.0,19.2866,19.3471,19.2866,19.3471,292400.0
2010-12-01 11:55:00,28.76,28.8,28.76,28.78,164800.0,19.3471,19.374,19.3471,19.3606,164800.0
2010-12-01 12:00:00,28.78,28.82,28.78,28.79,109500.0,19.3606,19.3875,19.3606,19.3673,109500.0
2010-12-01 12:05:00,28.79,28.79,28.77,28.77,28800.0,19.3673,19.3673,19.3539,19.3539,28800.0
2010-12-01 12:10:00,28.78,28.78,28.77,28.77,14100.0,19.3606,19.3606,19.3539,19.3539,14100.0
2010-12-01 12:15:00,28.78,28.78,28.77,28.77,1400.0,19.3606,19.3606,19.3539,19.3539,1400.0
2010-12-01 12:20:00,28.78,28.79,28.78,28.78,25500.0,19.3606,19.3673,19.3606,19.3606,25500.0
2010-12-01 12:25:00,28.78,28.79,28.77,28.79,22600.0,19.3606,19.3673,19.3539,19.3673,22600.0
2010-12-01 12:30:00,28.79,28.79,28.78,28.78,8500.0,19.3673,19.3673,19.3606,19.3606,8500.0
2010-12-01 12:35:00,28.78,28.79,28.77,28.77,4500.0,19.3606,19.3673,19.3539,19.3539,4500.0
2010-12-01 12:40:00,28.78,28.78,28.77,28.78,3000.0,19.3606,19.3606,19.3539,19.3606,3000.0
2010-12-01 12:45:00,28.77,28.77,28.76,28.76,1900.0,19.3539,19.3539,19.3471,19.3471,1900.0
2010-12-01 12:50:00,28.77,28.77,28.76,28.76,3600.0,19.3539,19.3539,19.3471,19.3471,3600.0
2010-12-01 12:55:00,28.76,28.78,28.76,28.78,49700.0,19.3471,19.3606,19.3471,19.3606,49700.0
2010-12-01 13:00:00,28.77,28.78,28.77,28.78,12500.0,19.3539,19.3606,19.3539,19.3606,12500.0
2010-12-01 13:05:00,28.78,28.79,28.77,28.77,247900.0,19.3606,19.3673,19.3539,19.3539,247900.0
2010-12-01 13:10:00,28.77,28.8,28.77,28.8,61700.0,19.3539,19.374,19.3539,19.374,61700.0
2010-12-01 13:15:00,28.79,28.8,28.75,28.76,129800.0,19.3673,19.374,19.3404,19.3471,129800.0
2010-12-01 13:20:00,28.75,28.78,28.75,28.77,37200.0,19.3404,19.3606,19.3404,19.3539,37200.0
2010-12-01 13:25:00,28.77,28.78,28.76,28.77,70500.0,19.3539,19.3606,19.3471,19.3539,70500.0
2010-12-01 13:30:00,28.77,28.79,28.76,28.76,8700.0,19.3539,19.3673,19.3471,19.3471,8700.0
2010-12-01 13:35:00,28.76,28.77,28.75,28.76,21500.0,19.3471,19.3539,19.3404,19.3471,21500.0
2010-12-01 13:40:00,28.77,28.78,28.75,28.78,16600.0,19.3539,19.3606,19.3404,19.3606,16600.0
2010-12-01 13:45:00,28.77,28.79,28.76,28.79,29800.0,19.3539,19.3673,19.3471,19.3673,29800.0
2010-12-01 13:50:00,28.78,28.79,28.77,28.78,4200.0,19.3606,19.3673,19.3539,19.3606,4200.0
2010-12-01 13:55:00,28.78,28.79,28.77,28.78,12600.0,19.3606,19.3673,19.3539,19.3606,12600.0
2010-12-01 14:00:00,28.78,28.8,28.77,28.77,36800.0,19.3606,19.374,19.3539,19.3539,36800.0
2010-12-01 14:05:00,28.77,28.77,28.76,28.77,25700.0,19.3539,19.3539,19.3471,19.3539,25700.0
2010-12-01 14:10:00,28.78,28.78,28.76,28.78,12200.0,19.3606,19.3606,19.3471,19.3606,12200.0
2010-12-01 14:15:00,28.78,28.79,28.76,28.79,13500.0,19.3606,19.3673,19.3471,19.3673,13500.0
2010-12-01 14:20:00,28.8,28.8,28.79,28.79,27400.0,19.374,19.374,19.3673,19.3673,27400.0
2010-12-01 14:25:00,28.8,28.8,28.77,28.77,10100.0,19.374,19.374,19.3539,19.3539,10100.0
2010-12-01 14:30:00,28.78,28.79,28.78,28.79,8200.0,19.3606,19.3673,19.3606,19.3673,8200.0
2010-12-01 14:35:00,28.78,28.81,28.78,28.79,43800.0,19.3606,19.3808,19.3606,19.3673,43800.0
2010-12-01 14:40:00,28.79,28.8,28.79,28.79,30600.0,19.3673,19.374,19.3673,19.3673,30600.0
2010-12-01 14:45:00,28.8,28.8,28.79,28.8,7200.0,19.374,19.374,19.3673,19.374,7200.0
2010-12-01 14:50:00,28.8,28.8,28.79,28.8,6000.0,19.374,19.374,19.3673,19.374,6000.0
2010-12-01 14:55:00,28.8,28.82,28.8,28.82,41000.0,19.374,19.3875,19.374,19.3875,41000.0
2010-12-01 15:00:00,28.82,28.82,28.8,28.8,41400.0,19.3875,19.3875,19.374,19.374,41400.0
2010-12-01 15:05:00,28.8,28.8,28.79,28.8,8100.0,19.374,19.374,19.3673,19.374,8100.0
2010-12-01 15:10:00,28.8,28.81,28.78,28.78,16400.0,19.374,19.3808,19.3606,19.3606,16400.0
2010-12-01 15:15:00,28.78,28.8,28.78,28.8,15000.0,19.3606,19.374,19.3606,19.374,15000.0
2010-12-01 15:20:00,28.8,28.81,28.79,28.8,58500.0,19.374,19.3808,19.3673,19.374,58500.0
2010-12-01 15:25:00,28.79,28.82,28.79,28.82,63100.0,19.3673,19.3875,19.3673,19.3875,63100.0
2010-12-01 15:30:00,28.81,28.82,28.8,28.8,25900.0,19.3808,19.3875,19.374,19.374,25900.0
2010-12-01 15:35:00,28.8,28.82,28.8,28.82,36900.0,19.374,19.3875,19.374,19.3875,36900.0
2010-12-01 15:40:00,28.82,28.83,28.81,28.81,60200.0,19.3875,19.3942,19.3808,19.3808,60200.0
2010-12-01 15:45:00,28.81,28.81,28.77,28.78,259500.0,19.3808,19.3808,19.3539,19.3606,259500.0
2010-12-01 15:50:00,28.77,28.78,28.74,28.74,318600.0,19.3539,19.3606,19.3337,19.3337,318600.0
2010-12-01 15:55:00,28.74,28.78,28.74,28.77,1148800.0,19.3337,19.3606,19.3337,19.3539,1148800.0
2010-12-02 09:30:00,28.75,28.76,28.7,28.72,137200.0,19.3404,19.3471,19.3068,19.3202,137200.0
2010-12-02 09:35:00,28.72,28.74,28.71,28.71,67000.0,19.3202,19.3337,19.3135,19.3135,67000.0
2010-12-02 09:40:00,28.72,28.74,28.71,28.73,41100.0,19.3202,19.3337,19.3135,19.327,41100.0
2010-12-02 09:45:00,28.73,28.75,28.73,28.74,90600.0,19.327,19.3404,19.327,19.3337,90600.0
2010-12-02 09:50:00,28.74,28.76,28.73,28.74,98300.0,19.3337,19.3471,19.327,19.3337,98300.0
2010-12-02 09:55:00,28.75,28.76,28.73,28.76,52500.0,19.3404,19.3471,19.327,19.3471,52500.0
2010-12-02 10:00:00,28.75,28.79,28.75,28.76,530000.0,19.3404,19.3673,19.3404,19.3471,530000.0
2010-12-02 10:05:00,28.76,28.77,28.75,28.75,413200.0,19.3471,19.3539,19.3404,19.3404,413200.0
2010-12-02 10:10:00,28.75,28.76,28.74,28.75,49900.0,19.3404,19.3471,19.3337,19.3404,49900.0
2010-12-02 10:15:00,28.74,28.74,28.7,28.7,14600.0,19.3337,19.3337,19.3068,19.3068,14600.0
2010-12-02 10:20:00,28.71,28.73,28.7,28.72,45200.0,19.3135,19.327,19.3068,19.3202,45200.0
2010-12-02 10:25:00,28.72,28.74,28.7,28.71,39900.0,19.3202,19.3337,19.3068,19.3135,39900.0
2010-12-02 10:30:00,28.71,28.74,28.71,28.74,56700.0,19.3135,19.3337,19.3135,19.3337,56700.0
2010-12-02 10:35:00,28.73,28.74,28.72,28.74,36600.0,19.327,19.3337,19.3202,19.3337,36600.0
2010-12-02 10:40:00,28.74,28.76,28.74,28.74,53700.0,19.3337,19.3471,19.3337,19.3337,53700.0
2010-12-02 10:45:00,28.74,28.74,28.72,28.73,8200.0,19.3337,19.3337,19.3202,19.327,8200.0
2010-12-02 10:50:00,28.73,28.74,28.71,28.74,274100.0,19.327,19.3337,19.3135,19.3337,274100.0
2010-12-02 10:55:00,28.73,28.75,28.73,28.74,16900.0,19.327,19.3404,19.327,19.3337,16900.0
2010-12-02 11:00:00,28.75,28.76,28.74,28.76,40200.0,19.3404,19.3471,19.3337,19.3471,40200.0
2010-12-02 11:05:00,28.76,28.76,28.75,28.75,14600.0,19.3471,19.3471,19.3404,19.3404,14600.0
2010-12-02 11:10:00,28.74,28.77,28.73,28.77,86700.0,19.3337,19.3539,19.327,19.3539,86700.0
2010-12-02 11:15:00,28.77,28.77,28.75,28.76,80900.0,19.3539,19.3539,19.3404,19.3471,80900.0
2010-12-02 11:20:00,28.76,28.77,28.74,28.75,69600.0,19.3471,19.3539,19.3337,19.3404,69600.0
2010-12-02 11:25:00,28.75,28.77,28.74,28.76,23900.0,19.3404,19.3539,19.3337,19.3471,23900.0
2010-12-02 11:30:00,28.76,28.77,28.75,28.77,43900.0,19.3471,19.3539,19.3404,19.3539,43900.0
2010-12-02 11:35:00,28.76,28.76,28.75,28.76,29200.0,19.3471,19.3471,19.3404,19.3471,29200.0
2010-12-02 11:40:00,28.76,28.77,28.75,28.75,20700.0,19.3471,19.3539,19.3404,19.3404,20700.0
2010-12-02 11:45:00,28.75,28.77,28.75,28.77,23500.0,19.3404,19.3539,19.3404,19.3539,23500.0
2010-12-02 11:50:00,28.77,28.78,28.75,28.76,107400.0,19.3539,19.3606,19.3404,19.3471,107400.0
2010-12-02 11:55:00,28.76,28.77,28.74,28.75,35200.0,19.3471,19.3539,19.3337,19.3404,35200.0
2010-12-02 12:00:00,28.74,28.75,28.73,28.74,45300.0,19.3337,19.3404,19.327,19.3337,45300.0
2010-12-02 12:05:00,28.74,28.77,28.74,28.76,53400.0,19.3337,19.3539,19.3337,19.3471,53400.0
2010-12-02 12:10:00,28.77,28.78,28.76,28.78,17800.0,19.3539,19.3606,19.3471,19.3606,17800.0
2010-12-02 12:15:00,28.78,28.79,28.78,28.78,11900.0,19.3606,19.3673,19.3606,19.3606,11900.0
2010-12-02 12:20:00,28.78,28.8,28.77,28.79,1461900.0,19.3606,19.374,19.3539,19.3673,1461900.0
2010-12-02 12:25:00,28.79,28.8,28.78,28.78,253700.0,19.3673,19.374,19.3606,19.3606,253700.0
2010-12-02 12:30:00,28.79,28.79,28.78,28.79,95400.0,19.3673,19.3673,19.3606,19.3673,95400.0
2010-12-02 12:35:00,28.8,28.8,28.79,28.79,8300.0,19.374,19.374,19.3673,19.3673,8300.0
2010-12-02 12:40:00,28.8,28.81,28.79,28.81,18400.0,19.374,19.3808,19.3673,19.3808,18400.0
2010-12-02 12:45:00,28.82,28.82,28.8,28.81,33400.0,19.3875,19.3875,19.374,19.3808,33400.0
2010-12-02 12:50:00,28.81,28.82,28.81,28.82,55700.0,19.3808,19.3875,19.3808,19.3875,55700.0
2010-12-02 12:55:00,28.81,28.82,28.8,28.81,395100.0,19.3808,19.3875,19.374,19.3808,395100.0
2010-12-02 13:00:00,28.8,28.81,28.79,28.8,151900.0,19.374,19.3808,19.3673,19.374,151900.0
2010-12-02 13:05:00,28.79,28.8,28.78,28.79,264700.0,19.3673,19.374,19.3606,19.3673,264700.0
2010-12-02 13:10:00,28.78,28.79,28.77,28.78,75200.0,19.3606,19.3673,19.3539,19.3606,75200.0
2010-12-02 13:15:00,28.78,28.78,28.76,28.77,49000.0,19.3606,19.3606,19.3471,19.3539,49000.0
2010-12-02 13:20:00,28.76,28.79,28.76,28.78,96500.0,19.3471,19.3673,19.3471,19.3606,96500.0
2010-12-02 13:25:00,28.78,28.79,28.77,28.78,56900.0,19.3606,19.3673,19.3539,19.3606,56900.0
2010-12-02 13:30:00,28.79,28.8,28.77,28.79,37500.0,19.3673,19.374,19.3539,19.3673,37500.0
2010-12-02 13:35:00,28.79,28.8,28.78,28.79,37800.0,19.3673,19.374,19.3606,19.3673,37800.0
2010-12-02 13:40:00,28.79,28.79,28.77,28.77,36900.0,19.3673,19.3673,19.3539,19.3539,36900.0
2010-12-02 13:45:00,28.77,28.78,28.76,28.77,32300.0,19.3539,19.3606,19.3471,19.3539,32300.0
2010-12-02 13:50:00,28.76,28.78,28.76,28.77,108000.0,19.3471,19.3606,19.3471,19.3539,108000.0
2010-12-02 13:55:00,28.76,28.78,28.76,28.77,43400.0,19.3471,19.3606,19.3471,19.3539,43400.0
2010-12-02 14:00:00,28.77,28.77,28.75,28.76,46600.0,19.3539,19.3539,19.3404,19.3471,46600.0
2010-12-02 14:05:00,28.75,28.78,28.75,28.78,225800.0,19.3404,19.3606,19.3404,19.3606,225800.0
2010-12-02 14:10:00,28.78,28.78,28.76,28.77,101200.0,19.3606,19.3606,19.3471,19.3539,101200.0
2010-12-02 14:15:00,28.77,28.79,28.77,28.77,129200.0,19.3539,19.3673,19.3539,19.3539,129200.0
2010-12-02 14:20:00,28.78,28.81,28.78,28.8,98100.0,19.3606,19.3808,19.3606,19.374,98100.0
2010-12-02 14:25:00,28.79,28.8,28.78,28.78,54100.0,19.3673,19.374,19.3606,19.3606,54100.0
2010-12-02 14:30:00,28.79,28.79,28.76,28.77,89700.0,19.3673,19.3673,19.3471,19.3539,89700.0
2010-12-02 14:35:00,28.78,28.78,28.77,28.77,42500.0,19.3606,19.3606,19.3539,19.3539,42500.0
2010-12-02 14:40:00,28.77,28.79,28.77,28.78,51700.0,19.3539,19.3673,19.3539,19.3606,51700.0
2010-12-02 14:45:00,28.78,28.78,28.77,28.78,18300.0,19.3606,19.3606,19.3539,19.3606,18300.0
2010-12-02 14:50:00,28.78,28.78,28.77,28.77,26700.0,19.3606,19.3606,19.3539,19.3539,26700.0
2010-12-02 14:55:00,28.77,28.78,28.76,28.77,81100.0,19.3539,19.3606,19.3471,19.3539,81100.0
2010-12-02 15:00:00,28.77,28.77,28.76,28.77,17400.0,19.3539,19.3539,19.3471,19.3539,17400.0
2010-12-02 15:05:00,28.76,28.77,28.74,28.77,144300.0,19.3471,19.3539,19.3337,19.3539,144300.0
2010-12-02 15:10:00,28.78,28.78,28.76,28.78,197600.0,19.3606,19.3606,19.3471,19.3606,197600.0
2010-12-02 15:15:00,28.77,28.78,28.76,28.76,27900.0,19.3539,19.3606,19.3471,19.3471,27900.0
2010-12-02 15:20:00,28.76,28.79,28.76,28.78,47100.0,19.3471,19.3673,19.3471,19.3606,47100.0
2010-12-02 15:25:00,28.79,28.79,28.77,28.79,43200.0,19.3673,19.3673,19.3539,19.3673,43200.0
2010-12-02 15:30:00,28.79,28.81,28.78,28.81,102800.0,19.3673,19.3808,19.3606,19.3808,102800.0
2010-12-02 15:35:00,28.81,28.81,28.8,28.81,38600.0,19.3808,19.3808,19.374,19.3808,38600.0
2010-12-02 15:40:00,28.81,28.81,28.79,28.81,127800.0,19.3808,19.3808,19.3673,19.3808,127800.0
2010-12-02 15:45:00,28.8,28.81,28.79,28.8,113000.0,19.374,19.3808,19.3673,19.374,113000.0
2010-12-02 15:50:00,28.8,28.8,28.78,28.78,151800.0,19.374,19.374,19.3606,19.3606,151800.0
2010-12-02 15:55:00,28.78,28.82,28.78,28.82,985200.0,19.3606,19.3875,19.3606,19.3875,985200.0
2010-12-03 09:30:00,28.69,28.8,28.69,28.78,171300.0,19.3,19.374,19.3,19.3606,171300.0
2010-12-03 09:35:00,28.79,28.81,28.76,28.8,61100.0,19.3673,19.3808,19.3471,19.374,61100.0
2010-12-03 09:40:00,28.81,28.82,28.78,28.82,77900.0,19.3808,19.3875,19.3606,19.3875,77900.0
2010-12-03 09:45:00,28.82,28.82,28.78,28.81,26200.0,19.3875,19.3875,19.3606,19.3808,26200.0
2010-12-03 09:50:00,28.8,28.81,28.78,28.78,15800.0,19.374,19.3808,19.3606,19.3606,15800.0
2010-12-03 09:55:00,28.77,28.8,28.77,28.8,50000.0,19.3539,19.374,19.3539,19.374,50000.0
2010-12-03 10:00:00,28.8,28.83,28.8,28.83,106400.0,19.374,19.3942,19.374,19.3942,106400.0
2010-12-03 10:05:00,28.83,28.85,28.81,28.81,105400.0,19.3942,19.4077,19.3808,19.3808,105400.0
2010-12-03 10:10:00,28.81,28.81,28.77,28.78,123200.0,19.3808,19.3808,19.3539,19.3606,123200.0
2010-12-03 10:15:00,28.79,28.82,28.78,28.82,124100.0,19.3673,19.3875,19.3606,19.3875,124100.0
2010-12-03 10:20:00,28.82,28.83,28.81,28.82,89000.0,19.3875,19.3942,19.3808,19.3875,89000.0
2010-12-03 10:25:00,28.81,28.84,28.81,28.84,41700.0,19.3808,19.401,19.3808,19.401,41700.0
2010-12-03 10:30:00,28.84,28.86,28.83,28.85,38800.0,19.401,19.4144,19.3942,19.4077,38800.0
2010-12-03 10:35:00,28.84,28.86,28.83,28.85,48200.0,19.401,19.4144,19.3942,19.4077,48200.0
2010-12-03 10:40:00,28.85,28.85,28.82,28.82,18600.0,19.4077,19.4077,19.3875,19.3875,18600.0
2010-12-03 10:45:00,28.82,28.84,28.82,28.83,120500.0,19.3875,19.401,19.3875,19.3942,120500.0
2010-12-03 10:50:00,28.83,28.83,28.82,28.83,25800.0,19.3942,19.3942,19.3875,19.3942,25800.0
2010-12-03 10:55:00,28.83,28.83,28.82,28.83,16200.0,19.3942,19.3942,19.3875,19.3942,16200.0
2010-12-03 11:00:00,28.83,28.85,28.83,28.84,59700.0,19.3942,19.4077,19.3942,19.401,59700.0
2010-12-03 11:05:00,28.83,28.85,28.83,28.85,37400.0,19.3942,19.4077,19.3942,19.4077,37400.0
2010-12-03 11:10:00,28.85,28.85,28.81,28.81,54100.0,19.4077,19.4077,19.3808,19.3808,54100.0
2010-12-03 11:15:00,28.81,28.81,28.8,28.81,22600.0,19.3808,19.3808,19.374,19.3808,22600.0
2010-12-03 11:20:00,28.8,28.81,28.79,28.81,31700.0,19.374,19.3808,19.3673,19.3808,31700.0
2010-12-03 11:25:00,28.81,28.81,28.79,28.79,15600.0,19.3808,19.3808,19.3673,19.3673,15600.0
2010-12-03 11:30:00,28.79,28.8,28.77,28.77,29000.0,19.3673,19.374,19.3539,19.3539,29000.0
2010-12-03 11:35:00,28.78,28.78,28.77,28.77,38100.0,19.3606,19.3606,19.3539,19.3539,38100.0
2010-12-03 11:40:00,28.77,28.78,28.77,28.77,25500.0,19.3539,19.3606,19.3539,19.3539,25500.0
2010-12-03 11:45:00,28.77,28.78,28.76,28.76,48400.0,19.3539,19.3606,19.3471,19.3471,48400.0
2010-12-03 11:50:00,28.76,28.76,28.74,28.74,87000.0,19.3471,19.3471,19.3337,19.3337,87000.0
2010-12-03 11:55:00,28.75,28.76,28.74,28.76,40100.0,19.3404,19.3471,19.3337,19.3471,40100.0
2010-12-03 12:00:00,28.75,28.77,28.75,28.77,36300.0,19.3404,19.3539,19.3404,19.3539,36300.0
2010-12-03 12:05:00,28.77,28.78,28.76,28.78,32200.0,19.3539,19.3606,19.3471,19.3606,32200.0
2010-12-03 12:10:00,28.78,28.78,28.76,28.76,8100.0,19.3606,19.3606,19.3471,19.3471,8100.0
2010-12-03 12:15:00,28.76,28.76,28.75,28.76,51400.0,19.3471,19.3471,19.3404,19.3471,51400.0
2010-12-03 12:20:00,28.76,28.77,28.75,28.76,41600.0,19.3471,19.3539,19.3404,19.3471,41600.0
2010-12-03 12:25:00,28.76,28.77,28.74,28.75,39200.0,19.3471,19.3539,19.3337,19.3404,39200.0
2010-12-03 12:30:00,28.76,28.76,28.75,28.75,22400.0,19.3471,19.3471,19.3404,19.3404,22400.0
2010-12-03 12:35:00,28.75,28.77,28.75,28.77,25700.0,19.3404,19.3539,19.3404,19.3539,25700.0
2010-12-03 12:40:00,28.77,28.78,28.76,28.76,56000.0,19.3539,19.3606,19.3471,19.3471,56000.0
2010-12-03 12:45:00,28.76,28.77,28.76,28.76,10300.0,19.3471,19.3539,19.3471,19.3471,10300.0
2010-12-03 12:50:00,28.77,28.77,28.76,28.77,12600.0,19.3539,19.3539,19.3471,19.3539,12600.0
2010-12-03 12:55:00,28.76,28.77,28.76,28.76,16600.0,19.3471,19.3539,19.3471,19.3471,16600.0
2010-12-03 13:00:00,28.76,28.79,28.76,28.79,92400.0,19.3471,19.3673,19.3471,19.3673,92400.0
2010-12-03 13:05:00,28.78,28.79,28.77,28.77,22600.0,19.3606,19.3673,19.3539,19.3539,22600.0
2010-12-03 13:10:00,28.77,28.78,28.77,28.78,11400.0,19.3539,19.3606,19.3539,19.3606,11400.0
2010-12-03 13:15:00,28.79,28.79,28.78,28.78,9600.0,19.3673,19.3673,19.3606,19.3606,9600.0
2010-12-03 13:20:00,28.78,28.8,28.78,28.8,16600.0,19.3606,19.374,19.3606,19.374,16600.0
2010-12-03 13:25:00,28.8,28.81,28.79,28.79,22700.0,19.374,19.3808,19.3673,19.3673,22700.0
2010-12-03 13:30:00,28.79,28.8,28.79,28.79,9100.0,19.3673,19.374,19.3673,19.3673,9100.0
2010-12-03 13:35:00,28.79,28.79,28.77,28.77,63400.0,19.3673,19.3673,19.3539,19.3539,63400.0
2010-12-03 13:40:00,28.77,28.79,28.77,28.79,37300.0,19.3539,19.3673,19.3539,19.3673,37300.0
2010-12-03 13:45:00,28.79,28.79,28.78,28.79,7800.0,19.3673,19.3673,19.3606,19.3673,7800.0
2010-12-03 13:50:00,28.79,28.79,28.78,28.78,33100.0,19.3673,19.3673,19.3606,19.3606,33100.0
2010-12-03 13:55:00,28.78,28.79,28.78,28.79,28600.0,19.3606,19.3673,19.3606,19.3673,28600.0
2010-12-03 14:00:00,28.78,28.8,28.78,28.79,114300.0,19.3606,19.374,19.3606,19.3673,114300.0
2010-12-03 14:05:00,28.78,28.79,28.75,28.77,59200.0,19.3606,19.3673,19.3404,19.3539,59200.0
2010-12-03 14:10:00,28.76,28.78,28.76,28.77,10200.0,19.3471,19.3606,19.3471,19.3539,10200.0
2010-12-03 14:15:00,28.77,28.77,28.76,28.76,22800.0,19.3539,19.3539,19.3471,19.3471,22800.0
2010-12-03 14:20:00,28.76,28.77,28.76,28.76,22500.0,19.3471,19.3539,19.3471,19.3471,22500.0
2010-12-03 14:25:00,28.76,28.76,28.75,28.75,43200.0,19.3471,19.3471,19.3404,19.3404,43200.0
2010-12-03 14:30:00,28.75,28.78,28.75,28.77,196400.0,19.3404,19.3606,19.3404,19.3539,196400.0
2010-12-03 14:35:00,28.77,28.78,28.77,28.77,70800.0,19.3539,19.3606,19.3539,19.3539,70800.0
2010-12-03 14:40:00,28.77,28.78,28.76,28.78,95700.0,19.3539,19.3606,19.3471,19.3606,95700.0
2010-12-03 14:45:00,28.78,28.79,28.78,28.78,8200.0,19.3606,19.3673,19.3606,19.3606,8200.0
2010-12-03 14:50:00,28.79,28.79,28.77,28.77,63500.0,19.3673,19.3673,19.3539,19.3539,63500.0
2010-12-03 14:55:00,28.78,28.78,28.76,28.78,79500.0,19.3606,19.3606,19.3471,19.3606,79500.0
2010-12-03 15:00:00,28.79,28.79,28.77,28.77,34700.0,19.3673,19.3673,19.3539,19.3539,34700.0
2010-12-03 15:05:00,28.77,28.78,28.77,28.77,15700.0,19.3539,19.3606,19.3539,19.3539,15700.0
2010-12-03 15:10:00,28.77,28.78,28.76,28.78,46200.0,19.3539,19.3606,19.3471,19.3606,46200.0
2010-12-03 15:15:00,28.78,28.78,28.76,28.76,17300.0,19.3606,19.3606,19.3471,19.3471,17300.0
2010-12-03 15:20:00,28.76,28.77,28.75,28.77,49500.0,19.3471,19.3539,19.3404,19.3539,49500.0
2010-12-03 15:25:00,28.76,28.77,28.75,28.77,298500.0,19.3471,19.3539,19.3404,19.3539,298500.0
2010-12-03 15:30:00,28.77,28.78,28.77,28.77,42000.0,19.3539,19.3606,19.3539,19.3539,42000.0
2010-12-03 15:35:00,28.78,28.8,28.77,28.8,131800.0,19.3606,19.374,19.3539,19.374,131800.0
2010-12-03 15:40:00,28.8,28.81,28.8,28.81,110700.0,19.374,19.3808,19.374,19.3808,110700.0
2010-12-03 15:45:00,28.81,28.85,28.81,28.85,148500.0,19.3808,19.4077,19.3808,19.4077,148500.0
2010-12-03 15:50:00,28.85,28.85,28.83,28.84,62200.0,19.4077,19.4077,19.3942,19.401,62200.0
2010-12-03 15:55:00,28.83,28.84,28.82,28.82,513700.0,19.3942,19.401,19.3875,19.3875,513700.0
2010-12-06 09:30:00,28.76,28.83,28.75,28.78,149000.0,19.3471,19.3942,19.3404,19.3606,149000.0
2010-12-06 09:35:00,28.78,28.78,28.75,28.76,20700.0,19.3606,19.3606,19.3404,19.3471,20700.0
2010-12-06 09:40:00,28.75,28.76,28.74,28.76,140900.0,19.3404,19.3471,19.3337,19.3471,140900.0
2010-12-06 09:45:00,28.76,28.76,28.75,28.75,62500.0,19.3471,19.3471,19.3404,19.3404,62500.0
2010-12-06 09:50:00,28.76,28.77,28.75,28.77,59000.0,19.3471,19.3539,19.3404,19.3539,59000.0
2010-12-06 09:55:00,28.77,28.77,28.75,28.76,17000.0,19.3539,19.3539,19.3404,19.3471,17000.0
2010-12-06 10:00:00,28.76,28.77,28.74,28.75,35300.0,19.3471,19.3539,19.3337,19.3404,35300.0
2010-12-06 10:05:00,28.76,28.78,28.76,28.78,4800.0,19.3471,19.3606,19.3471,19.3606,4800.0
2010-12-06 10:10:00,28.78,28.8,28.77,28.78,38500.0,19.3606,19.374,19.3539,19.3606,38500.0
2010-12-06 10:15:00,28.79,28.8,28.79,28.79,27900.0,19.3673,19.374,19.3673,19.3673,27900.0
2010-12-06 10:20:00,28.79,28.8,28.77,28.8,135500.0,19.3673,19.374,19.3539,19.374,135500.0
2010-12-06 10:25:00,28.8,28.81,28.8,28.81,25900.0,19.374,19.3808,19.374,19.3808,25900.0
2010-12-06 10:30:00,28.81,28.81,28.79,28.81,24000.0,19.3808,19.3808,19.3673,19.3808,24000.0
2010-12-06 10:35:00,28.8,28.81,28.8,28.81,20100.0,19.374,19.3808,19.374,19.3808,20100.0
2010-12-06 10:40:00,28.81,28.81,28.78,28.78,197300.0,19.3808,19.3808,19.3606,19.3606,197300.0
2010-12-06 10:45:00,28.78,28.8,28.78,28.79,116500.0,19.3606,19.374,19.3606,19.3673,116500.0
2010-12-06 10:50:00,28.79,28.79,28.77,28.78,40100.0,19.3673,19.3673,19.3539,19.3606,40100.0
2010-12-06 10:55:00,28.77,28.78,28.76,28.77,63400.0,19.3539,19.3606,19.3471,19.3539,63400.0
2010-12-06 11:00:00,28.78,28.79,28.77,28.77,201900.0,19.3606,19.3673,19.3539,19.3539,201900.0
2010-12-06 11:05:00,28.77,28.79,28.77,28.78,87000.0,19.3539,19.3673,19.3539,19.3606,87000.0
2010-12-06 11:10:00,28.79,28.79,28.77,28.77,114900.0,19.3673,19.3673,19.3539,19.3539,114900.0
2010-12-06 11:15:00,28.77,28.78,28.76,28.78,26500.0,19.3539,19.3606,19.3471,19.3606,26500.0
2010-12-06 11:20:00,28.77,28.78,28.77,28.77,8400.0,19.3539,19.3606,19.3539,19.3539,8400.0
2010-12-06 11:25:00,28.77,28.78,28.76,28.78,28100.0,19.3539,19.3606,19.3471,19.3606,28100.0
2010-12-06 11:30:00,28.78,28.78,28.76,28.77,42400.0,19.3606,19.3606,19.3471,19.3539,42400.0
2010-12-06 11:35:00,28.77,28.78,28.77,28.77,37500.0,19.3539,19.3606,19.3539,19.3539,37500.0
2010-12-06 11:40:00,28.77,28.78,28.77,28.78,10100.0,19.3539,19.3606,19.3539,19.3606,10100.0
2010-12-06 11:45:00,28.78,28.79,28.77,28.78,131000.0,19.3606,19.3673,19.3539,19.3606,131000.0
2010-12-06 11:50:00,28.77,28.78,28.76,28.76,43900.0,19.3539,19.3606,19.3471,19.3471,43900.0
2010-12-06 11:55:00,28.76,28.78,28.75,28.78,85000.0,19.3471,19.3606,19.3404,19.3606,85000.0
2010-12-06 12:00:00,28.77,28.78,28.77,28.77,28800.0,19.3539,19.3606,19.3539,19.3539,28800.0
2010-12-06 12:05:00,28.77,28.77,28.76,28.77,5000.0,19.3539,19.3539,19.3471,19.3539,5000.0
2010-12-06 12:10:00,28.76,28.77,28.76,28.77,72900.0,19.3471,19.3539,19.3471,19.3539,72900.0
2010-12-06 12:15:00,28.77,28.77,28.76,28.77,4100.0,19.3539,19.3539,19.3471,19.3539,4100.0
2010-12-06 12:20:00,28.76,28.77,28.76,28.76,1600.0,19.3471,19.3539,19.3471,19.3471,1600.0
2010-12-06 12:25:00,28.76,28.78,28.75,28.78,20300.0,19.3471,19.3606,19.3404,19.3606,20300.0
2010-12-06 12:30:00,28.77,28.8,28.77,28.79,27600.0,19.3539,19.374,19.3539,19.3673,27600.0
2010-12-06 12:35:00,28.79,28.8,28.78,28.79,16000.0,19.3673,19.374,19.3606,19.3673,16000.0
2010-12-06 12:40:00,28.8,28.8,28.78,28.79,39100.0,19.374,19.374,19.3606,19.3673,39100.0
2010-12-06 12:45:00,28.79,28.8,28.79,28.79,2200.0,19.3673,19.374,19.3673,19.3673,2200.0
2010-12-06 12:50:00,28.79,28.8,28.78,28.78,39000.0,19.3673,19.374,19.3606,19.3606,39000.0
2010-12-06 12:55:00,28.77,28.79,28.77,28.79,47800.0,19.3539,19.3673,19.3539,19.3673,47800.0
2010-12-06 13:00:00,28.78,28.8,28.78,28.8,8700.0,19.3606,19.374,19.3606,19.374,8700.0
2010-12-06 13:05:00,28.79,28.8,28.78,28.78,18700.0,19.3673,19.374,19.3606,19.3606,18700.0
2010-12-06 13:10:00,28.78,28.79,28.78,28.78,13500.0,19.3606,19.3673,19.3606,19.3606,13500.0
2010-12-06 13:15:00,28.78,28.79,28.78,28.79,12600.0,19.3606,19.3673,19.3606,19.3673,12600.0
2010-12-06 13:20:00,28.78,28.79,28.78,28.79,26600.0,19.3606,19.3673,19.3606,19.3673,26600.0
2010-12-06 13:25:00,28.78,28.79,28.78,28.79,38300.0,19.3606,19.3673,19.3606,19.3673,38300.0
2010-12-06 13:30:00,28.8,28.8,28.78,28.78,32700.0,19.374,19.374,19.3606,19.3606,32700.0
2010-12-06 13:35:00,28.78,28.79,28.78,28.79,114900.0,19.3606,19.3673,19.3606,19.3673,114900.0
2010-12-06 13:40:00,28.79,28.8,28.78,28.8,42700.0,19.3673,19.374,19.3606,19.374,42700.0
2010-12-06 13:45:00,28.8,28.8,28.79,28.8,49600.0,19.374,19.374,19.3673,19.374,49600.0
2010-12-06 13:50:00,28.79,28.8,28.79,28.79,2100.0,19.3673,19.374,19.3673,19.3673,2100.0
2010-12-06 13:55:00,28.79,28.8,28.79,28.8,5400.0,19.3673,19.374,19.3673,19.374,5400.0
2010-12-06 14:00:00,28.79,28.8,28.78,28.78,42000.0,19.3673,19.374,19.3606,19.3606,42000.0
2010-12-06 14:05:00,28.78,28.79,28.78,28.78,9600.0,19.3606,19.3673,19.3606,19.3606,9600.0
2010-12-06 14:10:00,28.79,28.79,28.78,28.78,3800.0,19.3673,19.3673,19.3606,19.3606,3800.0
2010-12-06 14:15:00,28.78,28.79,28.78,28.78,6600.0,19.3606,19.3673,19.3606,19.3606,6600.0
2010-12-06 14:20:00,28.78,28.79,28.78,28.78,2400.0,19.3606,19.3673,19.3606,19.3606,2400.0
2010-12-06 14:25:00,28.78,28.79,28.77,28.77,32300.0,19.3606,19.3673,19.3539,19.3539,32300.0
2010-12-06 14:30:00,28.77,28.78,28.77,28.78,40900.0,19.3539,19.3606,19.3539,19.3606,40900.0
2010-12-06 14:35:00,28.78,28.79,28.77,28.78,85800.0,19.3606,19.3673,19.3539,19.3606,85800.0
2010-12-06 14:40:00,28.77,28.78,28.77,28.77,15700.0,19.3539,19.3606,19.3539,19.3539,15700.0
2010-12-06 14:45:00,28.78,28.79,28.77,28.79,16600.0,19.3606,19.3673,19.3539,19.3673,16600.0
2010-12-06 14:50:00,28.78,28.79,28.78,28.79,12600.0,19.3606,19.3673,19.3606,19.3673,12600.0
2010-12-06 14:55:00,28.79,28.79,28.78,28.79,5800.0,19.3673,19.3673,19.3606,19.3673,5800.0
2010-12-06 15:00:00,28.78,28.8,28.78,28.8,402700.0,19.3606,19.374,19.3606,19.374,402700.0
2010-12-06 15:05:00,28.8,28.8,28.78,28.78,19700.0,19.374,19.374,19.3606,19.3606,19700.0
2010-12-06 15:10:00,28.79,28.8,28.78,28.8,31500.0,19.3673,19.374,19.3606,19.374,31500.0
2010-12-06 15:15:00,28.8,28.8,28.79,28.8,21700.0,19.374,19.374,19.3673,19.374,21700.0
2010-12-06 15:20:00,28.8,28.8,28.79,28.79,64400.0,19.374,19.374,19.3673,19.3673,64400.0
2010-12-06 15:25:00,28.79,28.8,28.78,28.78,48900.0,19.3673,19.374,19.3606,19.3606,48900.0
2010-12-06 15:30:00,28.78,28.79,28.77,28.77,59300.0,19.3606,19.3673,19.3539,19.3539,59300.0
2010-12-06 15:35:00,28.78,28.79,28.77,28.78,136900.0,19.3606,19.3673,19.3539,19.3606,136900.0
2010-12-06 15:40:00,28.78,28.81,28.78,28.81,207900.0,19.3606,19.3808,19.3606,19.3808,207900.0
2010-12-06 15:45:00,28.8,28.81,28.77,28.79,270500.0,19.374,19.3808,19.3539,19.3673,270500.0
2010-12-06 15:50:00,28.78,28.79,28.76,28.76,218600.0,19.3606,19.3673,19.3471,19.3471,218600.0
2010-12-06 15:55:00,28.77,28.77,28.76,28.77,261800.0,19.3539,19.3539,19.3471,19.3539,261800.0
2010-12-07 09:30:00,28.9,28.94,28.89,28.94,94300.0,19.4413,19.4682,19.4346,19.4682,94300.0
2010-12-07 09:35:00,28.94,28.96,28.93,28.95,82900.0,19.4682,19.4817,19.4615,19.475,82900.0
2010-12-07 09:40:00,28.94,28.98,28.93,28.97,132100.0,19.4682,19.4951,19.4615,19.4884,132100.0
2010-12-07 09:45:00,28.97,28.98,28.95,28.96,38000.0,19.4884,19.4951,19.475,19.4817,38000.0
2010-12-07 09:50:00,28.95,28.97,28.95,28.97,72200.0,19.475,19.4884,19.475,19.4884,72200.0
2010-12-07 09:55:00,28.96,28.98,28.95,28.95,112400.0,19.4817,19.4951,19.475,19.475,112400.0
2010-12-07 10:00:00,28.95,28.97,28.95,28.96,52500.0,19.475,19.4884,19.475,19.4817,52500.0
2010-12-07 10:05:00,28.96,28.97,28.93,28.93,26000.0,19.4817,19.4884,19.4615,19.4615,26000.0
2010-12-07 10:10:00,28.93,28.96,28.93,28.95,25100.0,19.4615,19.4817,19.4615,19.475,25100.0
2010-12-07 10:15:00,28.94,28.95,28.93,28.93,206100.0,19.4682,19.475,19.4615,19.4615,206100.0
2010-12-07 10:20:00,28.94,28.96,28.93,28.95,154400.0,19.4682,19.4817,19.4615,19.475,154400.0
2010-12-07 10:25:00,28.95,28.96,28.92,28.92,246700.0,19.475,19.4817,19.4548,19.4548,246700.0
2010-12-07 10:30:00,28.92,28.93,28.91,28.92,118900.0,19.4548,19.4615,19.448,19.4548,118900.0
2010-12-07 10:35:00,28.92,28.93,28.92,28.92,216500.0,19.4548,19.4615,19.4548,19.4548,216500.0
2010-12-07 10:40:00,28.93,28.94,28.92,28.92,136100.0,19.4615,19.4682,19.4548,19.4548,136100.0
2010-12-07 10:45:00,28.92,28.95,28.92,28.94,92200.0,19.4548,19.475,19.4548,19.4682,92200.0
2010-12-07 10:50:00,28.95,28.96,28.94,28.94,346300.0,19.475,19.4817,19.4682,19.4682,346300.0
2010-12-07 10:55:00,28.94,28.95,28.93,28.93,60700.0,19.4682,19.475,19.4615,19.4615,60700.0
2010-12-07 11:00:00,28.93,28.93,28.92,28.93,102600.0,19.4615,19.4615,19.4548,19.4615,102600.0
2010-12-07 11:05:00,28.93,28.93,28.91,28.92,28600.0,19.4615,19.4615,19.448,19.4548,28600.0
2010-12-07 11:10:00,28.92,28.93,28.91,28.92,19300.0,19.4548,19.4615,19.448,19.4548,19300.0
2010-12-07 11:15:00,28.93,28.94,28.92,28.93,40300.0,19.4615,19.4682,19.4548,19.4615,40300.0
2010-12-07 11:20:00,28.92,28.94,28.92,28.93,244300.0,19.4548,19.4682,19.4548,19.4615,244300.0
2010-12-07 11:25:00,28.93,28.93,28.91,28.93,50500.0,19.4615,19.4615,19.448,19.4615,50500.0
2010-12-07 11:30:00,28.93,28.94,28.92,28.93,24800.0,19.4615,19.4682,19.4548,19.4615,24800.0
2010-12-07 11:35:00,28.92,28.93,28.91,28.92,57300.0,19.4548,19.4615,19.448,19.4548,57300.0
2010-12-07 11:40:00,28.92,28.94,28.92,28.94,21100.0,19.4548,19.4682,19.4548,19.4682,21100.0
2010-12-07 11:45:00,28.94,28.94,28.91,28.91,50500.0,19.4682,19.4682,19.448,19.448,50500.0
2010-12-07 11:50:00,28.91,28.92,28.9,28.91,165300.0,19.448,19.4548,19.4413,19.448,165300.0
2010-12-07 11:55:00,28.9,28.91,28.9,28.9,72000.0,19.4413,19.448,19.4413,19.4413,72000.0
2010-12-07 12:00:00,28.9,28.91,28.9,28.91,63300.0,19.4413,19.448,19.4413,19.448,63300.0
2010-12-07 12:05:00,28.9,28.91,28.89,28.9,126300.0,19.4413,19.448,19.4346,19.4413,126300.0
2010-12-07 12:10:00,28.9,28.91,28.89,28.91,29800.0,19.4413,19.448,19.4346,19.448,29800.0
2010-12-07 12:15:00,28.91,28.91,28.89,28.89,29300.0,19.448,19.448,19.4346,19.4346,29300.0
2010-12-07 12:20:00,28.89,28.92,28.89,28.92,54300.0,19.4346,19.4548,19.4346,19.4548,54300.0
2010-12-07 12:25:00,28.91,28.93,28.91,28.93,54100.0,19.448,19.4615,19.448,19.4615,54100.0
2010-12-07 12:30:00,28.93,28.94,28.92,28.94,8800.0,19.4615,19.4682,19.4548,19.4682,8800.0
2010-12-07 12:35:00,28.94,28.94,28.93,28.93,31100.0,19.4682,19.4682,19.4615,19.4615,31100.0
2010-12-07 12:40:00,28.94,28.94,28.93,28.93,19800.0,19.4682,19.4682,19.4615,19.4615,19800.0
2010-12-07 12:45:00,28.94,28.94,28.93,28.93,55000.0,19.4682,19.4682,19.4615,19.4615,55000.0
2010-12-07 12:50:00,28.93,28.94,28.93,28.94,63400.0,19.4615,19.4682,19.4615,19.4682,63400.0
2010-12-07 12:55:00,28.94,28.95,28.93,28.94,35600.0,19.4682,19.475,19.4615,19.4682,35600.0
2010-12-07 13:00:00,28.95,28.96,28.94,28.96,13200.0,19.475,19.4817,19.4682,19.4817,13200.0
2010-12-07 13:05:00,28.96,28.97,28.95,28.95,102900.0,19.4817,19.4884,19.475,19.475,102900.0
2010-12-07 13:10:00,28.95,28.96,28.94,28.94,88500.0,19.475,19.4817,19.4682,19.4682,88500.0
2010-12-07 13:15:00,28.94,28.96,28.94,28.96,20800.0,19.4682,19.4817,19.4682,19.4817,20800.0
2010-12-07 13:20:00,28.96,28.96,28.95,28.96,24400.0,19.4817,19.4817,19.475,19.4817,24400.0
2010-12-07 13:25:00,28.96,28.96,28.95,28.96,8100.0,19.4817,19.4817,19.475,19.4817,8100.0
2010-12-07 13:30:00,28.95,28.96,28.94,28.94,187400.0,19.475,19.4817,19.4682,19.4682,187400.0
2010-12-07 13:35:00,28.94,28.96,28.94,28.94,55300.0,19.4682,19.4817,19.4682,19.4682,55300.0
2010-12-07 13:40:00,28.94,28.95,28.93,28.94,64200.0,19.4682,19.475,19.4615,19.4682,64200.0
2010-12-07 13:45:00,28.94,28.96,28.93,28.96,129700.0,19.4682,19.4817,19.4615,19.4817,129700.0
2010-12-07 13:50:00,28.96,28.96,28.95,28.95,3400.0,19.4817,19.4817,19.475,19.475,3400.0
2010-12-07 13:55:00,28.95,28.96,28.94,28.94,18300.0,19.475,19.4817,19.4682,19.4682,18300.0
2010-12-07 14:00:00,28.95,28.95,28.94,28.95,3800.0,19.475,19.475,19.4682,19.475,3800.0
2010-12-07 14:05:00,28.95,28.95,28.94,28.95,123200.0,19.475,19.475,19.4682,19.475,123200.0
2010-12-07 14:10:00,28.94,28.95,28.94,28.94,24100.0,19.4682,19.475,19.4682,19.4682,24100.0
2010-12-07 14:15:00,28.95,28.96,28.94,28.96,14600.0,19.475,19.4817,19.4682,19.4817,14600.0
2010-12-07 14:20:00,28.96,28.97,28.95,28.97,46200.0,19.4817,19.4884,19.475,19.4884,46200.0
2010-12-07 14:25:00,28.97,28.98,28.96,28.98,31200.0,19.4884,19.4951,19.4817,19.4951,31200.0
2010-12-07 14:30:00,28.98,28.98,28.97,28.98,15300.0,19.4951,19.4951,19.4884,19.4951,15300.0
2010-12-07 14:35:00,28.98,29.0,28.98,28.99,64700.0,19.4951,19.5086,19.4951,19.5019,64700.0
2010-12-07 14:40:00,28.99,28.99,28.98,28.98,63100.0,19.5019,19.5019,19.4951,19.4951,63100.0
2010-12-07 14:45:00,28.98,28.99,28.98,28.98,16400.0,19.4951,19.5019,19.4951,19.4951,16400.0
2010-12-07 14:50:00,28.98,28.99,28.95,28.96,78600.0,19.4951,19.5019,19.475,19.4817,78600.0
2010-12-07 14:55:00,28.95,28.96,28.87,28.88,386800.0,19.475,19.4817,19.4211,19.4279,386800.0
2010-12-07 15:00:00,28.88,28.91,28.88,28.88,286300.0,19.4279,19.448,19.4279,19.4279,286300.0
2010-12-07 15:05:00,28.89,28.91,28.88,28.91,41600.0,19.4346,19.448,19.4279,19.448,41600.0
2010-12-07 15:10:00,28.91,28.92,28.9,28.91,91600.0,19.448,19.4548,19.4413,19.448,91600.0
2010-12-07 15:15:00,28.91,28.91,28.87,28.89,177800.0,19.448,19.448,19.4211,19.4346,177800.0
2010-12-07 15:20:00,28.89,28.9,28.86,28.88,210400.0,19.4346,19.4413,19.4144,19.4279,210400.0
2010-12-07 15:25:00,28.88,28.9,28.86,28.89,125900.0,19.4279,19.4413,19.4144,19.4346,125900.0
2010-12-07 15:30:00,28.89,28.9,28.88,28.89,63800.0,19.4346,19.4413,19.4279,19.4346,63800.0
2010-12-07 15:35:00,28.9,28.92,28.89,28.92,183300.0,19.4413,19.4548,19.4346,19.4548,183300.0
2010-12-07 15:40:00,28.93,28.93,28.88,28.89,227700.0,19.4615,19.4615,19.4279,19.4346,227700.0
2010-12-07 15:45:00,28.88,28.91,28.87,28.89,274900.0,19.4279,19.448,19.4211,19.4346,274900.0
2010-12-07 15:50:00,28.9,28.91,28.88,28.89,346100.0,19.4413,19.448,19.4279,19.4346,346100.0
2010-12-07 15:55:00,28.89,28.89,28.87,28.88,803400.0,19.4346,19.4346,19.4211,19.4279,803400.0
2010-12-08 09:30:00,28.93,28.95,28.87,28.93,79800.0,19.4615,19.475,19.4211,19.4615,79800.0
2010-12-08 09:35:00,28.92,28.95,28.92,28.92,83700.0,19.4548,19.475,19.4548,19.4548,83700.0
2010-12-08 09:40:00,28.93,28.94,28.93,28.93,60600.0,19.4615,19.4682,19.4615,19.4615,60600.0
2010-12-08 09:45:00,28.94,28.94,28.92,28.92,25700.0,19.4682,19.4682,19.4548,19.4548,25700.0
2010-12-08 09:50:00,28.93,28.94,28.9,28.91,30700.0,19.4615,19.4682,19.4413,19.448,30700.0
2010-12-08 09:55:00,28.9,28.93,28.9,28.93,31200.0,19.4413,19.4615,19.4413,19.4615,31200.0
2010-12-08 10:00:00,28.94,28.94,28.92,28.92,4000.0,19.4682,19.4682,19.4548,19.4548,4000.0
2010-12-08 10:05:00,28.92,28.92,28.91,28.92,19900.0,19.4548,19.4548,19.448,19.4548,19900.0
2010-12-08 10:10:00,28.92,28.92,28.89,28.9,62700.0,19.4548,19.4548,19.4346,19.4413,62700.0
2010-12-08 10:15:00,28.91,28.91,28.89,28.9,439400.0,19.448,19.448,19.4346,19.4413,439400.0
2010-12-08 10:20:00,28.89,28.89,28.87,28.89,144800.0,19.4346,19.4346,19.4211,19.4346,144800.0
2010-12-08 10:25:00,28.9,28.92,28.89,28.91,88000.0,19.4413,19.4548,19.4346,19.448,88000.0
2010-12-08 10:30:00,28.91,28.91,28.89,28.9,105400.0,19.448,19.448,19.4346,19.4413,105400.0
2010-12-08 10:35:00,28.89,28.89,28.87,28.88,152900.0,19.4346,19.4346,19.4211,19.4279,152900.0
2010-12-08 10:40:00,28.88,28.9,28.88,28.9,28400.0,19.4279,19.4413,19.4279,19.4413,28400.0
2010-12-08 10:45:00,28.9,28.9,28.89,28.9,6100.0,19.4413,19.4413,19.4346,19.4413,6100.0
2010-12-08 10:50:00,28.9,28.92,28.9,28.92,45800.0,19.4413,19.4548,19.4413,19.4548,45800.0
2010-12-08 10:55:00,28.92,28.94,28.92,28.92,59500.0,19.4548,19.4682,19.4548,19.4548,59500.0
2010-12-08 11:00:00,28.93,28.94,28.92,28.94,8400.0,19.4615,19.4682,19.4548,19.4682,8400.0
2010-12-08 11:05:00,28.94,28.95,28.94,28.94,8200.0,19.4682,19.475,19.4682,19.4682,8200.0
2010-12-08 11:10:00,28.94,28.95,28.93,28.95,23400.0,19.4682,19.475,19.4615,19.475,23400.0
2010-12-08 11:15:00,28.94,28.95,28.93,28.93,31100.0,19.4682,19.475,19.4615,19.4615,31100.0
2010-12-08 11:20:00,28.94,28.94,28.93,28.94,26200.0,19.4682,19.4682,19.4615,19.4682,26200.0
2010-12-08 11:25:00,28.95,28.96,28.95,28.96,5000.0,19.475,19.4817,19.475,19.4817,5000.0
2010-12-08 11:30:00,28.95,28.95,28.93,28.93,168600.0,19.475,19.475,19.4615,19.4615,168600.0
2010-12-08 11:35:00,28.93,28.94,28.93,28.93,12400.0,19.4615,19.4682,19.4615,19.4615,12400.0
2010-12-08 11:40:00,28.93,28.95,28.93,28.95,79100.0,19.4615,19.475,19.4615,19.475,79100.0
2010-12-08 11:45:00,28.96,28.98,28.96,28.98,41400.0,19.4817,19.4951,19.4817,19.4951,41400.0
2010-12-08 11:50:00,28.97,28.99,28.97,28.99,36200.0,19.4884,19.5019,19.4884,19.5019,36200.0
2010-12-08 11:55:00,28.99,28.99,28.98,28.99,62900.0,19.5019,19.5019,19.4951,19.5019,62900.0
2010-12-08 12:00:00,28.99,28.99,28.97,28.97,9400.0,19.5019,19.5019,19.4884,19.4884,9400.0
2010-12-08 12:05:00,28.98,28.98,28.96,28.96,40500.0,19.4951,19.4951,19.4817,19.4817,40500.0
2010-12-08 12:10:00,28.96,28.97,28.96,28.97,28400.0,19.4817,19.4884,19.4817,19.4884,28400.0
2010-12-08 12:15:00,28.96,28.96,28.94,28.95,4500.0,19.4817,19.4817,19.4682,19.475,4500.0
2010-12-08 12:20:00,28.94,28.95,28.94,28.94,2300.0,19.4682,19.475,19.4682,19.4682,2300.0
2010-12-08 12:25:00,28.95,28.96,28.94,28.94,50300.0,19.475,19.4817,19.4682,19.4682,50300.0
2010-12-08 12:30:00,28.94,28.94,28.92,28.94,46200.0,19.4682,19.4682,19.4548,19.4682,46200.0
2010-12-08 12:35:00,28.93,28.94,28.93,28.94,2600.0,19.4615,19.4682,19.4615,19.4682,2600.0
2010-12-08 12:40:00,28.94,28.94,28.93,28.93,12400.0,19.4682,19.4682,19.4615,19.4615,12400.0
2010-12-08 12:45:00,28.94,28.94,28.92,28.92,26500.0,19.4682,19.4682,19.4548,19.4548,26500.0
2010-12-08 12:50:00,28.92,28.92,28.91,28.92,15800.0,19.4548,19.4548,19.448,19.4548,15800.0
2010-12-08 12:55:00,28.91,28.93,28.91,28.93,18100.0,19.448,19.4615,19.448,19.4615,18100.0
2010-12-08 13:00:00,28.92,28.95,28.92,28.95,115900.0,19.4548,19.475,19.4548,19.475,115900.0
2010-12-08 13:05:00,28.95,28.95,28.95,28.95,2000.0,19.475,19.475,19.475,19.475,2000.0
2010-12-08 13:10:00,28.96,28.97,28.95,28.96,6600.0,19.4817,19.4884,19.475,19.4817,6600.0
2010-12-08 13:15:00,28.97,28.97,28.94,28.94,6000.0,19.4884,19.4884,19.4682,19.4682,6000.0
2010-12-08 13:20:00,28.94,28.95,28.93,28.95,27000.0,19.4682,19.475,19.4615,19.475,27000.0
2010-12-08 13:25:00,28.95,28.96,28.94,28.95,7800.0,19.475,19.4817,19.4682,19.475,7800.0
2010-12-08 13:30:00,28.95,28.96,28.95,28.96,4200.0,19.475,19.4817,19.475,19.4817,4200.0
2010-12-08 13:35:00,28.96,28.96,28.95,28.96,4800.0,19.4817,19.4817,19.475,19.4817,4800.0
2010-12-08 13:40:00,28.96,28.97,28.95,28.97,82900.0,19.4817,19.4884,19.475,19.4884,82900.0
2010-12-08 13:45:00,28.96,28.97,28.95,28.96,23800.0,19.4817,19.4884,19.475,19.4817,23800.0
2010-12-08 13:50:00,28.96,28.96,28.95,28.95,3400.0,19.4817,19.4817,19.475,19.475,3400.0
2010-12-08 13:55:00,28.96,28.96,28.95,28.96,2800.0,19.4817,19.4817,19.475,19.4817,2800.0
2010-12-08 14:00:00,28.95,28.95,28.94,28.94,2200.0,19.475,19.475,19.4682,19.4682,2200.0
2010-12-08 14:05:00,28.94,28.96,28.94,28.96,4100.0,19.4682,19.4817,19.4682,19.4817,4100.0
2010-12-08 14:10:00,28.95,28.96,28.95,28.96,11200.0,19.475,19.4817,19.475,19.4817,11200.0
2010-12-08 14:15:00,28.95,28.96,28.95,28.95,4600.0,19.475,19.4817,19.475,19.475,4600.0
2010-12-08 14:20:00,28.96,28.96,28.95,28.96,16300.0,19.4817,19.4817,19.475,19.4817,16300.0
2010-12-08 14:25:00,28.95,28.96,28.95,28.96,3100.0,19.475,19.4817,19.475,19.4817,3100.0
2010-12-08 14:30:00,28.96,28.98,28.96,28.98,39600.0,19.4817,19.4951,19.4817,19.4951,39600.0
2010-12-08 14:35:00,28.98,28.99,28.97,28.98,25400.0,19.4951,19.5019,19.4884,19.4951,25400.0
2010-12-08 14:40:00,28.97,29.0,28.97,29.0,9900.0,19.4884,19.5086,19.4884,19.5086,9900.0
2010-12-08 14:45:00,29.0,29.0,28.97,28.98,161000.0,19.5086,19.5086,19.4884,19.4951,161000.0
2010-12-08 14:50:00,28.98,29.0,28.98,28.99,31100.0,19.4951,19.5086,19.4951,19.5019,31100.0
2010-12-08 14:55:00,28.99,29.0,28.97,28.98,14900.0,19.5019,19.5086,19.4884,19.4951,14900.0
2010-12-08 15:00:00,28.97,28.99,28.97,28.99,32300.0,19.4884,19.5019,19.4884,19.5019,32300.0
2010-12-08 15:05:00,28.99,28.99,28.98,28.98,18700.0,19.5019,19.5019,19.4951,19.4951,18700.0
2010-12-08 15:10:00,28.99,28.99,28.97,28.99,58900.0,19.5019,19.5019,19.4884,19.5019,58900.0
2010-12-08 15:15:00,28.99,28.99,28.97,28.98,56800.0,19.5019,19.5019,19.4884,19.4951,56800.0
2010-12-08 15:20:00,28.98,28.99,28.97,28.99,138900.0,19.4951,19.5019,19.4884,19.5019,138900.0
2010-12-08 15:25:00,28.99,28.99,28.98,28.98,35400.0,19.5019,19.5019,19.4951,19.4951,35400.0
2010-12-08 15:30:00,28.98,29.0,28.97,29.0,244400.0,19.4951,19.5086,19.4884,19.5086,244400.0
2010-12-08 15:35:00,29.0,29.0,28.98,28.99,98000.0,19.5086,19.5086,19.4951,19.5019,98000.0
2010-12-08 15:40:00,28.99,28.99,28.98,28.99,123900.0,19.5019,19.5019,19.4951,19.5019,123900.0
2010-12-08 15:45:00,28.98,29.01,28.98,29.0,160400.0,19.4951,19.5153,19.4951,19.5086,160400.0
2010-12-08 15:50:00,29.0,29.01,28.99,29.0,149700.0,19.5086,19.5153,19.5019,19.5086,149700.0
2010-12-08 15:55:00,29.01,29.02,28.99,28.99,558700.0,19.5153,19.522,19.5019,19.5019,558700.0
2010-12-09 09:30:00,29.14,29.14,29.06,29.07,99400.0,19.6028,19.6028,19.5489,19.5557,99400.0
2010-12-09 09:35:00,29.07,29.09,29.05,29.08,51000.0,19.5557,19.5691,19.5422,19.5624,51000.0
2010-12-09 09:40:00,29.09,29.1,29.07,29.08,58200.0,19.5691,19.5759,19.5557,19.5624,58200.0
2010-12-09 09:45:00,29.08,29.09,29.08,29.08,36600.0,19.5624,19.5691,19.5624,19.5624,36600.0
2010-12-09 09:50:00,29.08,29.12,29.08,29.12,45200.0,19.5624,19.5893,19.5624,19.5893,45200.0
2010-12-09 09:55:00,29.12,29.14,29.11,29.12,29500.0,19.5893,19.6028,19.5826,19.5893,29500.0
2010-12-09 10:00:00,29.12,29.13,29.1,29.1,188500.0,19.5893,19.596,19.5759,19.5759,188500.0
2010-12-09 10:05:00,29.1,29.1,29.08,29.08,14400.0,19.5759,19.5759,19.5624,19.5624,14400.0
2010-12-09 10:10:00,29.08,29.08,29.06,29.07,23600.0,19.5624,19.5624,19.5489,19.5557,23600.0
2010-12-09 10:15:00,29.07,29.09,29.07,29.08,56800.0,19.5557,19.5691,19.5557,19.5624,56800.0
2010-12-09 10:20:00,29.07,29.08,29.06,29.07,79100.0,19.5557,19.5624,19.5489,19.5557,79100.0
2010-12-09 10:25:00,29.06,29.08,29.06,29.08,6200.0,19.5489,19.5624,19.5489,19.5624,6200.0
2010-12-09 10:30:00,29.08,29.09,29.08,29.08,26100.0,19.5624,19.5691,19.5624,19.5624,26100.0
2010-12-09 10:35:00,29.09,29.1,29.08,29.09,97400.0,19.5691,19.5759,19.5624,19.5691,97400.0
2010-12-09 10:40:00,29.09,29.1,29.07,29.07,41000.0,19.5691,19.5759,19.5557,19.5557,41000.0
2010-12-09 10:45:00,29.07,29.09,29.07,29.08,17100.0,19.5557,19.5691,19.5557,19.5624,17100.0
2010-12-09 10:50:00,29.08,29.08,29.05,29.07,13200.0,19.5624,19.5624,19.5422,19.5557,13200.0
2010-12-09 10:55:00,29.07,29.09,29.05,29.08,42700.0,19.5557,19.5691,19.5422,19.5624,42700.0
2010-12-09 11:00:00,29.08,29.09,29.08,29.08,66600.0,19.5624,19.5691,19.5624,19.5624,66600.0
2010-12-09 11:05:00,29.08,29.1,29.08,29.1,76200.0,19.5624,19.5759,19.5624,19.5759,76200.0
2010-12-09 11:10:00,29.09,29.1,29.09,29.1,92100.0,19.5691,19.5759,19.5691,19.5759,92100.0
2010-12-09 11:15:00,29.1,29.1,29.08,29.08,6900.0,19.5759,19.5759,19.5624,19.5624,6900.0
2010-12-09 11:20:00,29.09,29.09,29.07,29.08,1900.0,19.5691,19.5691,19.5557,19.5624,1900.0
2010-12-09 11:25:00,29.08,29.08,29.08,29.08,33100.0,19.5624,19.5624,19.5624,19.5624,33100.0
2010-12-09 11:30:00,29.07,29.08,29.05,29.06,91500.0,19.5557,19.5624,19.5422,19.5489,91500.0
2010-12-09 11:35:00,29.06,29.08,29.06,29.07,75300.0,19.5489,19.5624,19.5489,19.5557,75300.0
2010-12-09 11:40:00,29.06,29.07,29.06,29.06,76500.0,19.5489,19.5557,19.5489,19.5489,76500.0
2010-12-09 11:45:00,29.05,29.06,29.05,29.06,44700.0,19.5422,19.5489,19.5422,19.5489,44700.0
2010-12-09 11:50:00,29.06,29.07,29.05,29.06,38800.0,19.5489,19.5557,19.5422,19.5489,38800.0
2010-12-09 11:55:00,29.07,29.08,29.06,29.07,18100.0,19.5557,19.5624,19.5489,19.5557,18100.0
2010-12-09 12:00:00,29.07,29.08,29.07,29.08,51100.0,19.5557,19.5624,19.5557,19.5624,51100.0
2010-12-09 12:05:00,29.08,29.09,29.08,29.08,14600.0,19.5624,19.5691,19.5624,19.5624,14600.0
2010-12-09 12:10:00,29.07,29.08,29.06,29.07,181300.0,19.5557,19.5624,19.5489,19.5557,181300.0
2010-12-09 12:15:00,29.07,29.07,29.06,29.06,6800.0,19.5557,19.5557,19.5489,19.5489,6800.0
2010-12-09 12:20:00,29.06,29.06,29.06,29.06,25100.0,19.5489,19.5489,19.5489,19.5489,25100.0
2010-12-09 12:25:00,29.06,29.06,29.05,29.05,1200.0,19.5489,19.5489,19.5422,19.5422,1200.0
2010-12-09 12:30:00,29.05,29.05,29.04,29.05,10500.0,19.5422,19.5422,19.5355,19.5422,10500.0
2010-12-09 12:35:00,29.05,29.05,29.04,29.05,14000.0,19.5422,19.5422,19.5355,19.5422,14000.0
2010-12-09 12:40:00,29.04,29.06,29.04,29.05,24000.0,19.5355,19.5489,19.5355,19.5422,24000.0
2010-12-09 12:45:00,29.06,29.06,29.05,29.06,500.0,19.5489,19.5489,19.5422,19.5489,500.0
2010-12-09 12:50:00,29.06,29.06,29.05,29.06,29300.0,19.5489,19.5489,19.5422,19.5489,29300.0
2010-12-09 12:55:00,29.06,29.07,29.05,29.05,8300.0,19.5489,19.5557,19.5422,19.5422,8300.0
2010-12-09 13:00:00,29.05,29.07,29.05,29.05,114300.0,19.5422,19.5557,19.5422,19.5422,114300.0
2010-12-09 13:05:00,29.07,29.08,29.07,29.08,40800.0,19.5557,19.5624,19.5557,19.5624,40800.0
2010-12-09 13:10:00,29.08,29.09,29.07,29.08,56100.0,19.5624,19.5691,19.5557,19.5624,56100.0
2010-12-09 13:15:00,29.08,29.08,29.07,29.07,30500.0,19.5624,19.5624,19.5557,19.5557,30500.0
2010-12-09 13:20:00,29.06,29.06,29.04,29.04,21400.0,19.5489,19.5489,19.5355,19.5355,21400.0
2010-12-09 13:25:00,29.05,29.06,29.05,29.06,2100.0,19.5422,19.5489,19.5422,19.5489,2100.0
2010-12-09 13:30:00,29.05,29.06,29.04,29.04,17800.0,19.5422,19.5489,19.5355,19.5355,17800.0
2010-12-09 13:35:00,29.04,29.04,29.03,29.04,2100.0,19.5355,19.5355,19.5288,19.5355,2100.0
2010-12-09 13:40:00,29.04,29.04,29.03,29.04,9800.0,19.5355,19.5355,19.5288,19.5355,9800.0
2010-12-09 13:45:00,29.04,29.05,29.04,29.05,6600.0,19.5355,19.5422,19.5355,19.5422,6600.0
2010-12-09 13:50:00,29.05,29.05,29.04,29.05,2200.0,19.5422,19.5422,19.5355,19.5422,2200.0
2010-12-09 13:55:00,29.05,29.06,29.04,29.05,17100.0,19.5422,19.5489,19.5355,19.5422,17100.0
2010-12-09 14:00:00,29.06,29.06,29.04,29.05,8200.0,19.5489,19.5489,19.5355,19.5422,8200.0
2010-12-09 14:05:00,29.04,29.05,29.02,29.02,39300.0,19.5355,19.5422,19.522,19.522,39300.0
2010-12-09 14:10:00,29.03,29.03,29.01,29.02,8300.0,19.5288,19.5288,19.5153,19.522,8300.0
2010-12-09 14:15:00,29.02,29.03,29.02,29.03,2400.0,19.522,19.5288,19.522,19.5288,2400.0
2010-12-09 14:20:00,29.02,29.03,29.02,29.03,2100.0,19.522,19.5288,19.522,19.5288,2100.0
2010-12-09 14:25:00,29.03,29.04,29.02,29.03,8800.0,19.5288,19.5355,19.522,19.5288,8800.0
2010-12-09 14:30:00,29.03,29.03,29.02,29.03,3500.0,19.5288,19.5288,19.522,19.5288,3500.0
2010-12-09 14:35:00,29.03,29.04,29.02,29.04,19100.0,19.5288,19.5355,19.522,19.5355,19100.0
2010-12-09 14:40:00,29.04,29.05,29.03,29.03,19500.0,19.5355,19.5422,19.5288,19.5288,19500.0
2010-12-09 14:45:00,29.04,29.04,29.03,29.03,11000.0,19.5355,19.5355,19.5288,19.5288,11000.0
2010-12-09 14:50:00,29.03,29.04,29.02,29.03,26200.0,19.5288,19.5355,19.522,19.5288,26200.0
2010-12-09 14:55:00,29.04,29.06,29.04,29.06,36600.0,19.5355,19.5489,19.5355,19.5489,36600.0
2010-12-09 15:00:00,29.06,29.07,29.05,29.06,28300.0,19.5489,19.5557,19.5422,19.5489,28300.0
2010-12-09 15:05:00,29.07,29.07,29.06,29.06,14100.0,19.5557,19.5557,19.5489,19.5489,14100.0
2010-12-09 15:10:00,29.07,29.07,29.06,29.06,5100.0,19.5557,19.5557,19.5489,19.5489,5100.0
2010-12-09 15:15:00,29.07,29.08,29.06,29.07,27400.0,19.5557,19.5624,19.5489,19.5557,27400.0
2010-12-09 15:20:00,29.07,29.08,29.06,29.07,11600.0,19.5557,19.5624,19.5489,19.5557,11600.0
2010-12-09 15:25:00,29.06,29.08,29.06,29.07,37900.0,19.5489,19.5624,19.5489,19.5557,37900.0
2010-12-09 15:30:00,29.06,29.07,29.06,29.07,8900.0,19.5489,19.5557,19.5489,19.5557,8900.0
2010-12-09 15:35:00,29.06,29.08,29.06,29.08,39200.0,19.5489,19.5624,19.5489,19.5624,39200.0
2010-12-09 15:40:00,29.09,29.12,29.08,29.1,145300.0,19.5691,19.5893,19.5624,19.5759,145300.0
2010-12-09 15:45:00,29.11,29.12,29.1,29.11,222300.0,19.5826,19.5893,19.5759,19.5826,222300.0
2010-12-09 15:50:00,29.1,29.11,29.09,29.1,166500.0,19.5759,19.5826,19.5691,19.5759,166500.0
2010-12-09 15:55:00,29.11,29.11,29.08,29.11,439100.0,19.5826,19.5826,19.5624,19.5826,439100.0
2010-12-10 09:30:00,29.14,29.21,29.14,29.19,126900.0,19.6028,19.6499,19.6028,19.6364,126900.0
2010-12-10 09:35:00,29.19,29.21,29.19,29.21,25500.0,19.6364,19.6499,19.6364,19.6499,25500.0
2010-12-10 09:40:00,29.2,29.22,29.2,29.21,15100.0,19.6431,19.6566,19.6431,19.6499,15100.0
2010-12-10 09:45:00,29.21,29.22,29.2,29.2,81000.0,19.6499,19.6566,19.6431,19.6431,81000.0
2010-12-10 09:50:00,29.2,29.22,29.19,29.22,22600.0,19.6431,19.6566,19.6364,19.6566,22600.0
2010-12-10 09:55:00,29.22,29.24,29.2,29.21,32000.0,19.6566,19.67,19.6431,19.6499,32000.0
2010-12-10 10:00:00,29.21,29.22,29.18,29.18,59800.0,19.6499,19.6566,19.6297,19.6297,59800.0
2010-12-10 10:05:00,29.18,29.2,29.17,29.19,183300.0,19.6297,19.6431,19.6229,19.6364,183300.0
2010-12-10 10:10:00,29.19,29.19,29.15,29.17,70900.0,19.6364,19.6364,19.6095,19.6229,70900.0
2010-12-10 10:15:00,29.18,29.18,29.16,29.16,28500.0,19.6297,19.6297,19.6162,19.6162,28500.0
2010-12-10 10:20:00,29.16,29.17,29.16,29.17,19600.0,19.6162,19.6229,19.6162,19.6229,19600.0
2010-12-10 10:25:00,29.17,29.18,29.15,29.18,50700.0,19.6229,19.6297,19.6095,19.6297,50700.0
2010-12-10 10:30:00,29.18,29.19,29.16,29.16,17500.0,19.6297,19.6364,19.6162,19.6162,17500.0
2010-12-10 10:35:00,29.17,29.17,29.12,29.12,23700.0,19.6229,19.6229,19.5893,19.5893,23700.0
2010-12-10 10:40:00,29.13,29.15,29.12,29.14,31400.0,19.596,19.6095,19.5893,19.6028,31400.0
2010-12-10 10:45:00,29.13,29.15,29.13,29.13,11800.0,19.596,19.6095,19.596,19.596,11800.0
2010-12-10 10:50:00,29.14,29.14,29.12,29.13,16300.0,19.6028,19.6028,19.5893,19.596,16300.0
2010-12-10 10:55:00,29.14,29.15,29.13,29.15,8800.0,19.6028,19.6095,19.596,19.6095,8800.0
2010-12-10 11:00:00,29.14,29.15,29.14,29.15,4300.0,19.6028,19.6095,19.6028,19.6095,4300.0
2010-12-10 11:05:00,29.15,29.17,29.14,29.16,35400.0,19.6095,19.6229,19.6028,19.6162,35400.0
2010-12-10 11:10:00,29.15,29.16,29.14,29.14,3900.0,19.6095,19.6162,19.6028,19.6028,3900.0
2010-12-10 11:15:00,29.14,29.15,29.13,29.13,7600.0,19.6028,19.6095,19.596,19.596,7600.0
2010-12-10 11:20:00,29.13,29.14,29.13,29.14,6600.0,19.596,19.6028,19.596,19.6028,6600.0
2010-12-10 11:25:00,29.14,29.15,29.13,29.14,24500.0,19.6028,19.6095,19.596,19.6028,24500.0
2010-12-10 11:30:00,29.14,29.15,29.14,29.14,23000.0,19.6028,19.6095,19.6028,19.6028,23000.0
2010-12-10 11:35:00,29.14,29.15,29.12,29.13,13700.0,19.6028,19.6095,19.5893,19.596,13700.0
2010-12-10 11:40:00,29.12,29.12,29.11,29.12,56700.0,19.5893,19.5893,19.5826,19.5893,56700.0
2010-12-10 11:45:00,29.12,29.12,29.11,29.11,7400.0,19.5893,19.5893,19.5826,19.5826,7400.0
2010-12-10 11:50:00,29.12,29.12,29.11,29.11,11000.0,19.5893,19.5893,19.5826,19.5826,11000.0
2010-12-10 11:55:00,29.12,29.15,29.11,29.15,39400.0,19.5893,19.6095,19.5826,19.6095,39400.0
2010-12-10 12:00:00,29.15,29.15,29.14,29.15,3100.0,19.6095,19.6095,19.6028,19.6095,3100.0
2010-12-10 12:05:00,29.15,29.15,29.14,29.15,34700.0,19.6095,19.6095,19.6028,19.6095,34700.0
2010-12-10 12:10:00,29.15,29.16,29.15,29.16,7700.0,19.6095,19.6162,19.6095,19.6162,7700.0
2010-12-10 12:15:00,29.16,29.16,29.15,29.16,55900.0,19.6162,19.6162,19.6095,19.6162,55900.0
2010-12-10 12:20:00,29.15,29.16,29.14,29.14,8800.0,19.6095,19.6162,19.6028,19.6028,8800.0
2010-12-10 12:25:00,29.15,29.15,29.14,29.15,8900.0,19.6095,19.6095,19.6028,19.6095,8900.0
2010-12-10 12:30:00,29.14,29.15,29.14,29.14,6200.0,19.6028,19.6095,19.6028,19.6028,6200.0
2010-12-10 12:35:00,29.15,29.15,29.13,29.15,34000.0,19.6095,19.6095,19.596,19.6095,34000.0
2010-12-10 12:40:00,29.14,29.15,29.14,29.15,53000.0,19.6028,19.6095,19.6028,19.6095,53000.0
2010-12-10 12:45:00,29.15,29.16,29.14,29.16,31300.0,19.6095,19.6162,19.6028,19.6162,31300.0
2010-12-10 12:50:00,29.15,29.16,29.14,29.14,24000.0,19.6095,19.6162,19.6028,19.6028,24000.0
2010-12-10 12:55:00,29.14,29.16,29.14,29.15,26500.0,19.6028,19.6162,19.6028,19.6095,26500.0
2010-12-10 13:00:00,29.15,29.15,29.15,29.15,2200.0,19.6095,19.6095,19.6095,19.6095,2200.0
2010-12-10 13:05:00,29.15,29.16,29.14,29.15,20600.0,19.6095,19.6162,19.6028,19.6095,20600.0
2010-12-10 13:10:00,29.16,29.16,29.15,29.16,4300.0,19.6162,19.6162,19.6095,19.6162,4300.0
2010-12-10 13:15:00,29.16,29.17,29.15,29.15,17200.0,19.6162,19.6229,19.6095,19.6095,17200.0
2010-12-10 13:20:00,29.15,29.16,29.15,29.16,9000.0,19.6095,19.6162,19.6095,19.6162,9000.0
2010-12-10 13:25:00,29.16,29.16,29.14,29.15,24000.0,19.6162,19.6162,19.6028,19.6095,24000.0
2010-12-10 13:30:00,29.15,29.16,29.15,29.16,4600.0,19.6095,19.6162,19.6095,19.6162,4600.0
2010-12-10 13:35:00,29.16,29.16,29.14,29.15,11400.0,19.6162,19.6162,19.6028,19.6095,11400.0
2010-12-10 13:40:00,29.15,29.15,29.13,29.13,12400.0,19.6095,19.6095,19.596,19.596,12400.0
2010-12-10 13:45:00,29.13,29.15,29.13,29.15,11200.0,19.596,19.6095,19.596,19.6095,11200.0
2010-12-10 13:50:00,29.15,29.15,29.13,29.14,33900.0,19.6095,19.6095,19.596,19.6028,33900.0
2010-12-10 13:55:00,29.14,29.16,29.14,29.16,21900.0,19.6028,19.6162,19.6028,19.6162,21900.0
2010-12-10 14:00:00,29.16,29.16,29.14,29.15,36500.0,19.6162,19.6162,19.6028,19.6095,36500.0
2010-12-10 14:05:00,29.14,29.15,29.14,29.15,5500.0,19.6028,19.6095,19.6028,19.6095,5500.0
2010-12-10 14:10:00,29.15,29.15,29.13,29.13,25500.0,19.6095,19.6095,19.596,19.596,25500.0
2010-12-10 14:15:00,29.14,29.14,29.13,29.13,29700.0,19.6028,19.6028,19.596,19.596,29700.0
2010-12-10 14:20:00,29.14,29.14,29.13,29.14,44400.0,19.6028,19.6028,19.596,19.6028,44400.0
2010-12-10 14:25:00,29.14,29.14,29.12,29.12,20700.0,19.6028,19.6028,19.5893,19.5893,20700.0
2010-12-10 14:30:00,29.12,29.12,29.11,29.12,21500.0,19.5893,19.5893,19.5826,19.5893,21500.0
2010-12-10 14:35:00,29.12,29.13,29.11,29.13,9300.0,19.5893,19.596,19.5826,19.596,9300.0
2010-12-10 14:40:00,29.13,29.13,29.12,29.13,16500.0,19.596,19.596,19.5893,19.596,16500.0
2010-12-10 14:45:00,29.12,29.14,29.12,29.13,46600.0,19.5893,19.6028,19.5893,19.596,46600.0
2010-12-10 14:50:00,29.13,29.14,29.13,29.14,7000.0,19.596,19.6028,19.596,19.6028,7000.0
2010-12-10 14:55:00,29.14,29.14,29.13,29.14,10400.0,19.6028,19.6028,19.596,19.6028,10400.0
2010-12-10 15:00:00,29.14,29.14,29.12,29.12,20100.0,19.6028,19.6028,19.5893,19.5893,20100.0
2010-12-10 15:05:00,29.13,29.13,29.11,29.13,103400.0,19.596,19.596,19.5826,19.596,103400.0
2010-12-10 15:10:00,29.13,29.13,29.11,29.11,37500.0,19.596,19.596,19.5826,19.5826,37500.0
2010-12-10 15:15:00,29.11,29.12,29.1,29.11,21800.0,19.5826,19.5893,19.5759,19.5826,21800.0
2010-12-10 15:20:00,29.1,29.13,29.1,29.13,46000.0,19.5759,19.596,19.5759,19.596,46000.0
2010-12-10 15:25:00,29.13,29.13,29.12,29.13,6600.0,19.596,19.596,19.5893,19.596,6600.0
2010-12-10 15:30:00,29.13,29.15,29.13,29.15,100000.0,19.596,19.6095,19.596,19.6095,100000.0
2010-12-10 15:35:00,29.15,29.15,29.13,29.14,96100.0,19.6095,19.6095,19.596,19.6028,96100.0
2010-12-10 15:40:00,29.13,29.15,29.13,29.15,50700.0,19.596,19.6095,19.596,19.6095,50700.0
2010-12-10 15:45:00,29.14,29.15,29.13,29.14,172700.0,19.6028,19.6095,19.596,19.6028,172700.0
2010-12-10 15:50:00,29.14,29.16,29.14,29.16,107200.0,19.6028,19.6162,19.6028,19.6162,107200.0
2010-12-10 15:55:00,29.15,29.16,29.13,29.13,520100.0,19.6095,19.6162,19.596,19.596,520100.0
2010-12-13 09:30:00,29.25,29.25,29.18,29.21,62800.0,19.6768,19.6768,19.6297,19.6499,62800.0
2010-12-13 09:35:00,29.21,29.22,29.18,29.22,85700.0,19.6499,19.6566,19.6297,19.6566,85700.0
2010-12-13 09:40:00,29.21,29.23,29.2,29.21,180900.0,19.6499,19.6633,19.6431,19.6499,180900.0
2010-12-13 09:45:00,29.2,29.21,29.16,29.17,197000.0,19.6431,19.6499,19.6162,19.6229,197000.0
2010-12-13 09:50:00,29.17,29.17,29.14,29.14,50000.0,19.6229,19.6229,19.6028,19.6028,50000.0
2010-12-13 09:55:00,29.15,29.15,29.14,29.14,27300.0,19.6095,19.6095,19.6028,19.6028,27300.0
2010-12-13 10:00:00,29.14,29.17,29.14,29.16,28100.0,19.6028,19.6229,19.6028,19.6162,28100.0
2010-12-13 10:05:00,29.16,29.16,29.15,29.15,11500.0,19.6162,19.6162,19.6095,19.6095,11500.0
2010-12-13 10:10:00,29.14,29.16,29.13,29.15,12200.0,19.6028,19.6162,19.596,19.6095,12200.0
2010-12-13 10:15:00,29.15,29.17,29.15,29.17,35800.0,19.6095,19.6229,19.6095,19.6229,35800.0
2010-12-13 10:20:00,29.18,29.18,29.17,29.17,54600.0,19.6297,19.6297,19.6229,19.6229,54600.0
2010-12-13 10:25:00,29.16,29.18,29.15,29.15,89800.0,19.6162,19.6297,19.6095,19.6095,89800.0
2010-12-13 10:30:00,29.15,29.17,29.15,29.16,41900.0,19.6095,19.6229,19.6095,19.6162,41900.0
2010-12-13 10:35:00,29.17,29.17,29.15,29.16,67500.0,19.6229,19.6229,19.6095,19.6162,67500.0
2010-12-13 10:40:00,29.16,29.17,29.16,29.16,53600.0,19.6162,19.6229,19.6162,19.6162,53600.0
2010-12-13 10:45:00,29.16,29.2,29.16,29.19,135800.0,19.6162,19.6431,19.6162,19.6364,135800.0
2010-12-13 10:50:00,29.19,29.2,29.18,29.19,48600.0,19.6364,19.6431,19.6297,19.6364,48600.0
2010-12-13 10:55:00,29.19,29.21,29.19,29.19,103200.0,19.6364,19.6499,19.6364,19.6364,103200.0
2010-12-13 11:00:00,29.2,29.2,29.16,29.17,88100.0,19.6431,19.6431,19.6162,19.6229,88100.0
2010-12-13 11:05:00,29.17,29.18,29.17,29.18,76700.0,19.6229,19.6297,19.6229,19.6297,76700.0
2010-12-13 11:10:00,29.18,29.18,29.16,29.16,78500.0,19.6297,19.6297,19.6162,19.6162,78500.0
2010-12-13 11:15:00,29.17,29.17,29.16,29.17,27900.0,19.6229,19.6229,19.6162,19.6229,27900.0
2010-12-13 11:20:00,29.17,29.17,29.14,29.14,33300.0,19.6229,19.6229,19.6028,19.6028,33300.0
2010-12-13 11:25:00,29.14,29.15,29.12,29.13,40800.0,19.6028,19.6095,19.5893,19.596,40800.0
2010-12-13 11:30:00,29.13,29.14,29.12,29.13,23900.0,19.596,19.6028,19.5893,19.596,23900.0
2010-12-13 11:35:00,29.13,29.13,29.11,29.11,155400.0,19.596,19.596,19.5826,19.5826,155400.0
2010-12-13 11:40:00,29.12,29.12,29.11,29.11,10000.0,19.5893,19.5893,19.5826,19.5826,10000.0
2010-12-13 11:45:00,29.12,29.13,29.11,29.13,35700.0,19.5893,19.596,19.5826,19.596,35700.0
2010-12-13 11:50:00,29.12,29.14,29.12,29.13,61600.0,19.5893,19.6028,19.5893,19.596,61600.0
2010-12-13 11:55:00,29.13,29.13,29.12,29.13,27400.0,19.596,19.596,19.5893,19.596,27400.0
2010-12-13 12:00:00,29.12,29.14,29.12,29.14,56800.0,19.5893,19.6028,19.5893,19.6028,56800.0
2010-12-13 12:05:00,29.14,29.14,29.12,29.13,10500.0,19.6028,19.6028,19.5893,19.596,10500.0
2010-12-13 12:10:00,29.13,29.14,29.12,29.14,52100.0,19.596,19.6028,19.5893,19.6028,52100.0
2010-12-13 12:15:00,29.15,29.16,29.14,29.14,78700.0,19.6095,19.6162,19.6028,19.6028,78700.0
2010-12-13 12:20:00,29.15,29.15,29.14,29.14,8600.0,19.6095,19.6095,19.6028,19.6028,8600.0
2010-12-13 12:25:00,29.15,29.15,29.14,29.15,38600.0,19.6095,19.6095,19.6028,19.6095,38600.0
2010-12-13 12:30:00,29.14,29.15,29.14,29.14,37300.0,19.6028,19.6095,19.6028,19.6028,37300.0
2010-12-13 12:35:00,29.14,29.16,29.14,29.16,36500.0,19.6028,19.6162,19.6028,19.6162,36500.0
2010-12-13 12:40:00,29.16,29.16,29.14,29.14,14700.0,19.6162,19.6162,19.6028,19.6028,14700.0
2010-12-13 12:45:00,29.15,29.15,29.14,29.14,21600.0,19.6095,19.6095,19.6028,19.6028,21600.0
2010-12-13 12:50:00,29.15,29.15,29.13,29.13,16300.0,19.6095,19.6095,19.596,19.596,16300.0
2010-12-13 12:55:00,29.14,29.14,29.13,29.14,79600.0,19.6028,19.6028,19.596,19.6028,79600.0
2010-12-13 13:00:00,29.13,29.15,29.13,29.15,49000.0,19.596,19.6095,19.596,19.6095,49000.0
2010-12-13 13:05:00,29.15,29.15,29.14,29.15,46600.0,19.6095,19.6095,19.6028,19.6095,46600.0
2010-12-13 13:10:00,29.15,29.15,29.14,29.14,19500.0,19.6095,19.6095,19.6028,19.6028,19500.0
2010-12-13 13:15:00,29.15,29.15,29.14,29.15,113700.0,19.6095,19.6095,19.6028,19.6095,113700.0
2010-12-13 13:20:00,29.15,29.16,29.14,29.15,122100.0,19.6095,19.6162,19.6028,19.6095,122100.0
2010-12-13 13:25:00,29.16,29.16,29.15,29.16,17400.0,19.6162,19.6162,19.6095,19.6162,17400.0
2010-12-13 13:30:00,29.15,29.16,29.15,29.15,26400.0,19.6095,19.6162,19.6095,19.6095,26400.0
2010-12-13 13:35:00,29.15,29.16,29.14,29.14,30300.0,19.6095,19.6162,19.6028,19.6028,30300.0
2010-12-13 13:40:00,29.15,29.15,29.14,29.15,118000.0,19.6095,19.6095,19.6028,19.6095,118000.0
2010-12-13 13:45:00,29.14,29.15,29.14,29.15,62600.0,19.6028,19.6095,19.6028,19.6095,62600.0
2010-12-13 13:50:00,29.14,29.15,29.14,29.14,21000.0,19.6028,19.6095,19.6028,19.6028,21000.0
2010-12-13 13:55:00,29.15,29.16,29.14,29.16,200200.0,19.6095,19.6162,19.6028,19.6162,200200.0
2010-12-13 14:00:00,29.16,29.17,29.16,29.17,39500.0,19.6162,19.6229,19.6162,19.6229,39500.0
2010-12-13 14:05:00,29.17,29.18,29.16,29.17,80500.0,19.6229,19.6297,19.6162,19.6229,80500.0
2010-12-13 14:10:00,29.18,29.18,29.16,29.16,14100.0,19.6297,19.6297,19.6162,19.6162,14100.0
2010-12-13 14:15:00,29.16,29.17,29.15,29.16,357000.0,19.6162,19.6229,19.6095,19.6162,357000.0
2010-12-13 14:20:00,29.17,29.17,29.16,29.17,10700.0,19.6229,19.6229,19.6162,19.6229,10700.0
2010-12-13 14:25:00,29.17,29.17,29.16,29.16,73900.0,19.6229,19.6229,19.6162,19.6162,73900.0
2010-12-13 14:30:00,29.16,29.17,29.16,29.17,59100.0,19.6162,19.6229,19.6162,19.6229,59100.0
2010-12-13 14:35:00,29.17,29.18,29.16,29.18,72600.0,19.6229,19.6297,19.6162,19.6297,72600.0
2010-12-13 14:40:00,29.18,29.19,29.17,29.19,61000.0,19.6297,19.6364,19.6229,19.6364,61000.0
2010-12-13 14:45:00,29.18,29.19,29.18,29.18,35500.0,19.6297,19.6364,19.6297,19.6297,35500.0
2010-12-13 14:50:00,29.18,29.18,29.17,29.18,35100.0,19.6297,19.6297,19.6229,19.6297,35100.0
2010-12-13 14:55:00,29.18,29.18,29.17,29.17,30600.0,19.6297,19.6297,19.6229,19.6229,30600.0
2010-12-13 15:00:00,29.17,29.18,29.17,29.17,25200.0,19.6229,19.6297,19.6229,19.6229,25200.0
2010-12-13 15:05:00,29.18,29.18,29.16,29.17,79700.0,19.6297,19.6297,19.6162,19.6229,79700.0
2010-12-13 15:10:00,29.17,29.17,29.15,29.15,25300.0,19.6229,19.6229,19.6095,19.6095,25300.0
2010-12-13 15:15:00,29.16,29.17,29.15,29.17,84100.0,19.6162,19.6229,19.6095,19.6229,84100.0
2010-12-13 15:20:00,29.16,29.17,29.16,29.17,14200.0,19.6162,19.6229,19.6162,19.6229,14200.0
2010-12-13 15:25:00,29.16,29.18,29.16,29.17,60600.0,19.6162,19.6297,19.6162,19.6229,60600.0
2010-12-13 15:30:00,29.18,29.18,29.15,29.15,93200.0,19.6297,19.6297,19.6095,19.6095,93200.0
2010-12-13 15:35:00,29.15,29.19,29.15,29.18,132700.0,19.6095,19.6364,19.6095,19.6297,132700.0
2010-12-13 15:40:00,29.19,29.19,29.17,29.17,64900.0,19.6364,19.6364,19.6229,19.6229,64900.0
2010-12-13 15:45:00,29.17,29.17,29.12,29.15,483300.0,19.6229,19.6229,19.5893,19.6095,483300.0
2010-12-13 15:50:00,29.16,29.16,29.15,29.15,110200.0,19.6162,19.6162,19.6095,19.6095,110200.0
2010-12-13 15:55:00,29.15,29.15,29.13,29.13,416200.0,19.6095,19.6095,19.596,19.596,416200.0
2010-12-14 09:30:00,29.19,29.21,29.18,29.21,78700.0,19.6364,19.6499,19.6297,19.6499,78700.0
2010-12-14 09:35:00,29.21,29.24,29.2,29.22,92200.0,19.6499,19.67,19.6431,19.6566,92200.0
2010-12-14 09:40:00,29.22,29.24,29.21,29.23,245000.0,19.6566,19.67,19.6499,19.6633,245000.0
2010-12-14 09:45:00,29.23,29.23,29.22,29.23,6300.0,19.6633,19.6633,19.6566,19.6633,6300.0
2010-12-14 09:50:00,29.22,29.24,29.22,29.24,33400.0,19.6566,19.67,19.6566,19.67,33400.0
2010-12-14 09:55:00,29.25,29.25,29.24,29.25,10000.0,19.6768,19.6768,19.67,19.6768,10000.0
2010-12-14 10:00:00,29.25,29.25,29.25,29.25,22100.0,19.6768,19.6768,19.6768,19.6768,22100.0
2010-12-14 10:05:00,29.25,29.25,29.24,29.25,78400.0,19.6768,19.6768,19.67,19.6768,78400.0
2010-12-14 10:10:00,29.25,29.25,29.23,29.24,24300.0,19.6768,19.6768,19.6633,19.67,24300.0
2010-12-14 10:15:00,29.24,29.25,29.23,29.25,20800.0,19.67,19.6768,19.6633,19.6768,20800.0
2010-12-14 10:20:00,29.26,29.27,29.26,29.27,22300.0,19.6835,19.6902,19.6835,19.6902,22300.0
2010-12-14 10:25:00,29.27,29.27,29.25,29.25,36300.0,19.6902,19.6902,19.6768,19.6768,36300.0
2010-12-14 10:30:00,29.25,29.25,29.24,29.25,36900.0,19.6768,19.6768,19.67,19.6768,36900.0
2010-12-14 10:35:00,29.25,29.25,29.24,29.25,10300.0,19.6768,19.6768,19.67,19.6768,10300.0
2010-12-14 10:40:00,29.24,29.25,29.24,29.25,2200.0,19.67,19.6768,19.67,19.6768,2200.0
2010-12-14 10:45:00,29.24,29.25,29.24,29.24,9000.0,19.67,19.6768,19.67,19.67,9000.0
2010-12-14 10:50:00,29.23,29.25,29.23,29.25,12000.0,19.6633,19.6768,19.6633,19.6768,12000.0
2010-12-14 10:55:00,29.24,29.25,29.22,29.23,11100.0,19.67,19.6768,19.6566,19.6633,11100.0
2010-12-14 11:00:00,29.23,29.23,29.22,29.23,5900.0,19.6633,19.6633,19.6566,19.6633,5900.0
2010-12-14 11:05:00,29.22,29.22,29.2,29.2,2300.0,19.6566,19.6566,19.6431,19.6431,2300.0
2010-12-14 11:10:00,29.21,29.22,29.21,29.22,7200.0,19.6499,19.6566,19.6499,19.6566,7200.0
2010-12-14 11:15:00,29.21,29.22,29.21,29.22,9800.0,19.6499,19.6566,19.6499,19.6566,9800.0
2010-12-14 11:20:00,29.22,29.23,29.22,29.23,2800.0,19.6566,19.6633,19.6566,19.6633,2800.0
2010-12-14 11:25:00,29.23,29.23,29.22,29.23,36700.0,19.6633,19.6633,19.6566,19.6633,36700.0
2010-12-14 11:30:00,29.23,29.24,29.23,29.24,73600.0,19.6633,19.67,19.6633,19.67,73600.0
2010-12-14 11:35:00,29.24,29.25,29.23,29.24,16300.0,19.67,19.6768,19.6633,19.67,16300.0
2010-12-14 11:40:00,29.23,29.24,29.22,29.24,21200.0,19.6633,19.67,19.6566,19.67,21200.0
2010-12-14 11:45:00,29.23,29.24,29.23,29.23,13900.0,19.6633,19.67,19.6633,19.6633,13900.0
2010-12-14 11:50:00,29.24,29.24,29.22,29.22,13100.0,19.67,19.67,19.6566,19.6566,13100.0
2010-12-14 11:55:00,29.22,29.24,29.22,29.24,69800.0,19.6566,19.67,19.6566,19.67,69800.0
2010-12-14 12:00:00,29.24,29.24,29.23,29.24,27400.0,19.67,19.67,19.6633,19.67,27400.0
2010-12-14 12:05:00,29.24,29.24,29.24,29.24,1400.0,19.67,19.67,19.67,19.67,1400.0
2010-12-14 12:10:00,29.25,29.25,29.24,29.25,2000.0,19.6768,19.6768,19.67,19.6768,2000.0
2010-12-14 12:15:00,29.25,29.25,29.24,29.24,400.0,19.6768,19.6768,19.67,19.67,400.0
2010-12-14 12:20:00,29.25,29.25,29.24,29.24,600.0,19.6768,19.6768,19.67,19.67,600.0
2010-12-14 12:25:00,29.25,29.25,29.24,29.25,1300.0,19.6768,19.6768,19.67,19.6768,1300.0
2010-12-14 12:30:00,29.25,29.25,29.24,29.24,27300.0,19.6768,19.6768,19.67,19.67,27300.0
2010-12-14 12:35:00,29.25,29.25,29.24,29.25,16500.0,19.6768,19.6768,19.67,19.6768,16500.0
2010-12-14 12:40:00,29.25,29.26,29.25,29.25,5800.0,19.6768,19.6835,19.6768,19.6768,5800.0
2010-12-14 12:45:00,29.25,29.27,29.25,29.27,11400.0,19.6768,19.6902,19.6768,19.6902,11400.0
2010-12-14 12:50:00,29.27,29.28,29.27,29.27,18000.0,19.6902,19.6969,19.6902,19.6902,18000.0
2010-12-14 12:55:00,29.27,29.28,29.27,29.27,4000.0,19.6902,19.6969,19.6902,19.6902,4000.0
2010-12-14 13:00:00,29.28,29.29,29.28,29.29,3300.0,19.6969,19.7037,19.6969,19.7037,3300.0
2010-12-14 13:05:00,29.28,29.29,29.28,29.29,2000.0,19.6969,19.7037,19.6969,19.7037,2000.0
2010-12-14 13:10:00,29.28,29.29,29.28,29.29,169700.0,19.6969,19.7037,19.6969,19.7037,169700.0
2010-12-14 13:15:00,29.29,29.31,29.29,29.31,561900.0,19.7037,19.7171,19.7037,19.7171,561900.0
2010-12-14 13:20:00,29.3,29.3,29.3,29.3,18600.0,19.7104,19.7104,19.7104,19.7104,18600.0
2010-12-14 13:25:00,29.3,29.3,29.29,29.3,32900.0,19.7104,19.7104,19.7037,19.7104,32900.0
2010-12-14 13:30:00,29.31,29.31,29.29,29.29,32000.0,19.7171,19.7171,19.7037,19.7037,32000.0
2010-12-14 13:35:00,29.29,29.3,29.29,29.3,77200.0,19.7037,19.7104,19.7037,19.7104,77200.0
2010-12-14 13:40:00,29.3,29.3,29.29,29.3,38100.0,19.7104,19.7104,19.7037,19.7104,38100.0
2010-12-14 13:45:00,29.3,29.3,29.29,29.29,4000.0,19.7104,19.7104,19.7037,19.7037,4000.0
2010-12-14 13:50:00,29.3,29.31,29.28,29.28,32700.0,19.7104,19.7171,19.6969,19.6969,32700.0
2010-12-14 13:55:00,29.28,29.3,29.28,29.29,36400.0,19.6969,19.7104,19.6969,19.7037,36400.0
2010-12-14 14:00:00,29.29,29.3,29.28,29.29,26000.0,19.7037,19.7104,19.6969,19.7037,26000.0
2010-12-14 14:05:00,29.29,29.3,29.29,29.3,20900.0,19.7037,19.7104,19.7037,19.7104,20900.0
2010-12-14 14:10:00,29.3,29.31,29.29,29.29,31300.0,19.7104,19.7171,19.7037,19.7037,31300.0
2010-12-14 14:15:00,29.3,29.34,29.28,29.3,155400.0,19.7104,19.7373,19.6969,19.7104,155400.0
2010-12-14 14:20:00,29.32,29.32,29.3,29.3,33200.0,19.7239,19.7239,19.7104,19.7104,33200.0
2010-12-14 14:25:00,29.3,29.3,29.27,29.28,67100.0,19.7104,19.7104,19.6902,19.6969,67100.0
2010-12-14 14:30:00,29.28,29.31,29.28,29.31,81500.0,19.6969,19.7171,19.6969,19.7171,81500.0
2010-12-14 14:35:00,29.3,29.32,29.3,29.3,8600.0,19.7104,19.7239,19.7104,19.7104,8600.0
2010-12-14 14:40:00,29.3,29.3,29.26,29.26,81900.0,19.7104,19.7104,19.6835,19.6835,81900.0
2010-12-14 14:45:00,29.26,29.28,29.26,29.27,14300.0,19.6835,19.6969,19.6835,19.6902,14300.0
2010-12-14 14:50:00,29.26,29.28,29.26,29.27,7700.0,19.6835,19.6969,19.6835,19.6902,7700.0
2010-12-14 14:55:00,29.28,29.28,29.26,29.28,25000.0,19.6969,19.6969,19.6835,19.6969,25000.0
2010-12-14 15:00:00,29.29,29.29,29.27,29.28,40500.0,19.7037,19.7037,19.6902,19.6969,40500.0
2010-12-14 15:05:00,29.28,29.29,29.27,29.28,19200.0,19.6969,19.7037,19.6902,19.6969,19200.0
2010-12-14 15:10:00,29.28,29.29,29.26,29.27,226100.0,19.6969,19.7037,19.6835,19.6902,226100.0
2010-12-14 15:15:00,29.27,29.27,29.24,29.25,22200.0,19.6902,19.6902,19.67,19.6768,22200.0
2010-12-14 15:20:00,29.24,29.26,29.24,29.26,14500.0,19.67,19.6835,19.67,19.6835,14500.0
2010-12-14 15:25:00,29.26,29.27,29.25,29.25,97900.0,19.6835,19.6902,19.6768,19.6768,97900.0
2010-12-14 15:30:00,29.25,29.27,29.23,29.24,143700.0,19.6768,19.6902,19.6633,19.67,143700.0
2010-12-14 15:35:00,29.24,29.24,29.22,29.23,32400.0,19.67,19.67,19.6566,19.6633,32400.0
2010-12-14 15:40:00,29.23,29.25,29.22,29.25,355700.0,19.6633,19.6768,19.6566,19.6768,355700.0
2010-12-14 15:45:00,29.24,29.26,29.24,29.24,236400.0,19.67,19.6835,19.67,19.67,236400.0
2010-12-14 15:50:00,29.24,29.27,29.24,29.25,222300.0,19.67,19.6902,19.67,19.6768,222300.0
2010-12-14 15:55:00,29.25,29.29,29.25,29.29,386500.0,19.6768,19.7037,19.6768,19.7037,386500.0
2010-12-15 09:30:00,29.24,29.28,29.23,29.27,70900.0,19.67,19.6969,19.6633,19.6902,70900.0
2010-12-15 09:35:00,29.27,29.28,29.26,29.27,46300.0,19.6902,19.6969,19.6835,19.6902,46300.0
2010-12-15 09:40:00,29.28,29.28,29.25,29.27,10500.0,19.6969,19.6969,19.6768,19.6902,10500.0
2010-12-15 09:45:00,29.27,29.27,29.26,29.27,13000.0,19.6902,19.6902,19.6835,19.6902,13000.0
2010-12-15 09:50:00,29.26,29.27,29.26,29.26,8900.0,19.6835,19.6902,19.6835,19.6835,8900.0
2010-12-15 09:55:00,29.26,29.27,29.26,29.27,26400.0,19.6835,19.6902,19.6835,19.6902,26400.0
2010-12-15 10:00:00,29.28,29.3,29.28,29.29,32500.0,19.6969,19.7104,19.6969,19.7037,32500.0
2010-12-15 10:05:00,29.3,29.3,29.28,29.29,25000.0,19.7104,19.7104,19.6969,19.7037,25000.0
2010-12-15 10:10:00,29.28,29.29,29.28,29.29,6800.0,19.6969,19.7037,19.6969,19.7037,6800.0
2010-12-15 10:15:00,29.29,29.29,29.26,29.29,37500.0,19.7037,19.7037,19.6835,19.7037,37500.0
2010-12-15 10:20:00,29.29,29.3,29.28,29.28,10600.0,19.7037,19.7104,19.6969,19.6969,10600.0
2010-12-15 10:25:00,29.29,29.3,29.29,29.29,7100.0,19.7037,19.7104,19.7037,19.7037,7100.0
2010-12-15 10:30:00,29.3,29.31,29.28,29.28,15500.0,19.7104,19.7171,19.6969,19.6969,15500.0
2010-12-15 10:35:00,29.29,29.3,29.29,29.29,3200.0,19.7037,19.7104,19.7037,19.7037,3200.0
2010-12-15 10:40:00,29.29,29.29,29.27,29.28,12800.0,19.7037,19.7037,19.6902,19.6969,12800.0
2010-12-15 10:45:00,29.28,29.29,29.28,29.28,1200.0,19.6969,19.7037,19.6969,19.6969,1200.0
2010-12-15 10:50:00,29.29,29.3,29.29,29.29,9700.0,19.7037,19.7104,19.7037,19.7037,9700.0
2010-12-15 10:55:00,29.29,29.3,29.28,29.28,29800.0,19.7037,19.7104,19.6969,19.6969,29800.0
2010-12-15 11:00:00,29.28,29.3,29.28,29.29,5300.0,19.6969,19.7104,19.6969,19.7037,5300.0
2010-12-15 11:05:00,29.29,29.3,29.29,29.3,3600.0,19.7037,19.7104,19.7037,19.7104,3600.0
2010-12-15 11:10:00,29.31,29.31,29.29,29.29,23900.0,19.7171,19.7171,19.7037,19.7037,23900.0
2010-12-15 11:15:00,29.29,29.3,29.28,29.3,23500.0,19.7037,19.7104,19.6969,19.7104,23500.0
2010-12-15 11:20:00,29.3,29.31,29.29,29.3,4900.0,19.7104,19.7171,19.7037,19.7104,4900.0
2010-12-15 11:25:00,29.3,29.31,29.3,29.3,33200.0,19.7104,19.7171,19.7104,19.7104,33200.0
2010-12-15 11:30:00,29.3,29.3,29.28,29.28,9200.0,19.7104,19.7104,19.6969,19.6969,9200.0
2010-12-15 11:35:00,29.29,29.3,29.29,29.3,307200.0,19.7037,19.7104,19.7037,19.7104,307200.0
2010-12-15 11:40:00,29.3,29.32,29.3,29.32,111000.0,19.7104,19.7239,19.7104,19.7239,111000.0
2010-12-15 11:45:00,29.31,29.32,29.31,29.32,86900.0,19.7171,19.7239,19.7171,19.7239,86900.0
2010-12-15 11:50:00,29.32,29.33,29.31,29.31,65000.0,19.7239,19.7306,19.7171,19.7171,65000.0
2010-12-15 11:55:00,29.32,29.33,29.32,29.33,16300.0,19.7239,19.7306,19.7239,19.7306,16300.0
2010-12-15 12:00:00,29.32,29.33,29.32,29.33,5700.0,19.7239,19.7306,19.7239,19.7306,5700.0
2010-12-15 12:05:00,29.33,29.33,29.32,29.33,6100.0,19.7306,19.7306,19.7239,19.7306,6100.0
2010-12-15 12:10:00,29.33,29.34,29.32,29.33,29700.0,19.7306,19.7373,19.7239,19.7306,29700.0
2010-12-15 12:15:00,29.33,29.34,29.32,29.34,135000.0,19.7306,19.7373,19.7239,19.7373,135000.0
2010-12-15 12:20:00,29.33,29.34,29.33,29.33,15700.0,19.7306,19.7373,19.7306,19.7306,15700.0
2010-12-15 12:25:00,29.34,29.34,29.33,29.33,25600.0,19.7373,19.7373,19.7306,19.7306,25600.0
2010-12-15 12:30:00,29.33,29.33,29.32,29.33,34100.0,19.7306,19.7306,19.7239,19.7306,34100.0
2010-12-15 12:35:00,29.33,29.33,29.31,29.32,21100.0,19.7306,19.7306,19.7171,19.7239,21100.0
2010-12-15 12:40:00,29.32,29.33,29.32,29.33,12300.0,19.7239,19.7306,19.7239,19.7306,12300.0
2010-12-15 12:45:00,29.32,29.32,29.31,29.31,164300.0,19.7239,19.7239,19.7171,19.7171,164300.0
2010-12-15 12:50:00,29.32,29.32,29.3,29.3,34000.0,19.7239,19.7239,19.7104,19.7104,34000.0
2010-12-15 12:55:00,29.31,29.32,29.31,29.32,54900.0,19.7171,19.7239,19.7171,19.7239,54900.0
2010-12-15 13:00:00,29.32,29.32,29.31,29.31,12300.0,19.7239,19.7239,19.7171,19.7171,12300.0
2010-12-15 13:05:00,29.31,29.33,29.31,29.32,9100.0,19.7171,19.7306,19.7171,19.7239,9100.0
2010-12-15 13:10:00,29.32,29.34,29.32,29.34,44500.0,19.7239,19.7373,19.7239,19.7373,44500.0
2010-12-15 13:15:00,29.33,29.33,29.33,29.33,95100.0,19.7306,19.7306,19.7306,19.7306,95100.0
2010-12-15 13:20:00,29.32,29.33,29.32,29.32,3900.0,19.7239,19.7306,19.7239,19.7239,3900.0
2010-12-15 13:25:00,29.32,29.34,29.32,29.34,20900.0,19.7239,19.7373,19.7239,19.7373,20900.0
2010-12-15 13:30:00,29.34,29.35,29.34,29.34,6700.0,19.7373,19.744,19.7373,19.7373,6700.0
2010-12-15 13:35:00,29.34,29.35,29.33,29.35,23700.0,19.7373,19.744,19.7306,19.744,23700.0
2010-12-15 13:40:00,29.34,29.34,29.33,29.33,7000.0,19.7373,19.7373,19.7306,19.7306,7000.0
2010-12-15 13:45:00,29.33,29.34,29.33,29.34,9100.0,19.7306,19.7373,19.7306,19.7373,9100.0
2010-12-15 13:50:00,29.34,29.35,29.33,29.33,12000.0,19.7373,19.744,19.7306,19.7306,12000.0
2010-12-15 13:55:00,29.33,29.35,29.33,29.35,6000.0,19.7306,19.744,19.7306,19.744,6000.0
2010-12-15 14:00:00,29.34,29.35,29.34,29.34,2900.0,19.7373,19.744,19.7373,19.7373,2900.0
2010-12-15 14:05:00,29.35,29.35,29.33,29.34,20700.0,19.744,19.744,19.7306,19.7373,20700.0
2010-12-15 14:10:00,29.35,29.35,29.33,29.33,59300.0,19.744,19.744,19.7306,19.7306,59300.0
2010-12-15 14:15:00,29.33,29.34,29.33,29.34,3900.0,19.7306,19.7373,19.7306,19.7373,3900.0
2010-12-15 14:20:00,29.33,29.33,29.31,29.31,25400.0,19.7306,19.7306,19.7171,19.7171,25400.0
2010-12-15 14:25:00,29.31,29.32,29.3,29.3,97900.0,19.7171,19.7239,19.7104,19.7104,97900.0
2010-12-15 14:30:00,29.3,29.31,29.27,29.29,143700.0,19.7104,19.7171,19.6902,19.7037,143700.0
2010-12-15 14:35:00,29.29,29.3,29.28,29.29,29500.0,19.7037,19.7104,19.6969,19.7037,29500.0
2010-12-15 14:40:00,29.3,29.31,29.28,29.3,29900.0,19.7104,19.7171,19.6969,19.7104,29900.0
2010-12-15 14:45:00,29.29,29.31,29.29,29.31,32600.0,19.7037,19.7171,19.7037,19.7171,32600.0
2010-12-15 14:50:00,29.3,29.31,29.29,29.29,27800.0,19.7104,19.7171,19.7037,19.7037,27800.0
2010-12-15 14:55:00,29.29,29.3,29.27,29.3,167000.0,19.7037,19.7104,19.6902,19.7104,167000.0
2010-12-15 15:00:00,29.3,29.33,29.3,29.33,36000.0,19.7104,19.7306,19.7104,19.7306,36000.0
2010-12-15 15:05:00,29.33,29.33,29.32,29.32,17600.0,19.7306,19.7306,19.7239,19.7239,17600.0
2010-12-15 15:10:00,29.32,29.33,29.31,29.32,21600.0,19.7239,19.7306,19.7171,19.7239,21600.0
2010-12-15 15:15:00,29.33,29.33,29.32,29.32,18600.0,19.7306,19.7306,19.7239,19.7239,18600.0
2010-12-15 15:20:00,29.33,29.35,29.32,29.34,164400.0,19.7306,19.744,19.7239,19.7373,164400.0
2010-12-15 15:25:00,29.35,29.36,29.35,29.36,124000.0,19.744,19.7508,19.744,19.7508,124000.0
2010-12-15 15:30:00,29.35,29.36,29.35,29.35,45400.0,19.744,19.7508,19.744,19.744,45400.0
2010-12-15 15:35:00,29.35,29.38,29.35,29.37,166300.0,19.744,19.7642,19.744,19.7575,166300.0
2010-12-15 15:40:00,29.37,29.37,29.35,29.35,91200.0,19.7575,19.7575,19.744,19.744,91200.0
2010-12-15 15:45:00,29.35,29.35,29.32,29.34,159000.0,19.744,19.744,19.7239,19.7373,159000.0
2010-12-15 15:50:00,29.33,29.34,29.31,29.32,143400.0,19.7306,19.7373,19.7171,19.7239,143400.0
2010-12-15 15:55:00,29.32,29.33,29.29,29.33,639500.0,19.7239,19.7306,19.7037,19.7306,639500.0
2010-12-16 09:30:00,29.36,29.36,29.32,29.32,43800.0,19.7508,19.7508,19.7239,19.7239,43800.0
2010-12-16 09:35:00,29.33,29.34,29.31,29.31,28300.0,19.7306,19.7373,19.7171,19.7171,28300.0
2010-12-16 09:40:00,29.3,29.31,29.29,29.3,40000.0,19.7104,19.7171,19.7037,19.7104,40000.0
2010-12-16 09:45:00,29.3,29.3,29.29,29.29,26900.0,19.7104,19.7104,19.7037,19.7037,26900.0
2010-12-16 09:50:00,29.29,29.31,29.28,29.31,81000.0,19.7037,19.7171,19.6969,19.7171,81000.0
2010-12-16 09:55:00,29.31,29.31,29.24,29.24,408400.0,19.7171,19.7171,19.67,19.67,408400.0
2010-12-16 10:00:00,29.25,29.29,29.23,29.27,381900.0,19.6768,19.7037,19.6633,19.6902,381900.0
2010-12-16 10:05:00,29.28,29.28,29.24,29.25,40800.0,19.6969,19.6969,19.67,19.6768,40800.0
2010-12-16 10:10:00,29.25,29.25,29.24,29.25,29700.0,19.6768,19.6768,19.67,19.6768,29700.0
2010-12-16 10:15:00,29.25,29.27,29.24,29.27,100500.0,19.6768,19.6902,19.67,19.6902,100500.0
2010-12-16 10:20:00,29.27,29.28,29.26,29.28,42900.0,19.6902,19.6969,19.6835,19.6969,42900.0
2010-12-16 10:25:00,29.27,29.28,29.25,29.25,58700.0,19.6902,19.6969,19.6768,19.6768,58700.0
2010-12-16 10:30:00,29.26,29.27,29.25,29.26,29000.0,19.6835,19.6902,19.6768,19.6835,29000.0
2010-12-16 10:35:00,29.25,29.28,29.25,29.27,27900.0,19.6768,19.6969,19.6768,19.6902,27900.0
2010-12-16 10:40:00,29.27,29.29,29.27,29.28,30200.0,19.6902,19.7037,19.6902,19.6969,30200.0
2010-12-16 10:45:00,29.28,29.3,29.28,29.3,35800.0,19.6969,19.7104,19.6969,19.7104,35800.0
2010-12-16 10:50:00,29.3,29.31,29.29,29.31,50800.0,19.7104,19.7171,19.7037,19.7171,50800.0
2010-12-16 10:55:00,29.31,29.32,29.3,29.32,32200.0,19.7171,19.7239,19.7104,19.7239,32200.0
2010-12-16 11:00:00,29.31,29.33,29.31,29.31,186900.0,19.7171,19.7306,19.7171,19.7171,186900.0
2010-12-16 11:05:00,29.31,29.32,29.31,29.32,20700.0,19.7171,19.7239,19.7171,19.7239,20700.0
2010-12-16 11:10:00,29.32,29.35,29.32,29.35,154600.0,19.7239,19.744,19.7239,19.744,154600.0
2010-12-16 11:15:00,29.36,29.38,29.36,29.36,60500.0,19.7508,19.7642,19.7508,19.7508,60500.0
2010-12-16 11:20:00,29.37,29.38,29.37,29.37,34500.0,19.7575,19.7642,19.7575,19.7575,34500.0
2010-12-16 11:25:00,29.36,29.39,29.36,29.39,39600.0,19.7508,19.7709,19.7508,19.7709,39600.0
2010-12-16 11:30:00,29.39,29.39,29.38,29.38,30100.0,19.7709,19.7709,19.7642,19.7642,30100.0
2010-12-16 11:35:00,29.38,29.4,29.38,29.39,49800.0,19.7642,19.7777,19.7642,19.7709,49800.0
2010-12-16 11:40:00,29.39,29.41,29.39,29.41,28700.0,19.7709,19.7844,19.7709,19.7844,28700.0
2010-12-16 11:45:00,29.41,29.41,29.39,29.39,32900.0,19.7844,19.7844,19.7709,19.7709,32900.0
2010-12-16 11:50:00,29.39,29.4,29.39,29.4,35300.0,19.7709,19.7777,19.7709,19.7777,35300.0
2010-12-16 11:55:00,29.4,29.42,29.4,29.41,53500.0,19.7777,19.7911,19.7777,19.7844,53500.0
2010-12-16 12:00:00,29.41,29.42,29.4,29.4,18800.0,19.7844,19.7911,19.7777,19.7777,18800.0
2010-12-16 12:05:00,29.41,29.41,29.4,29.41,13700.0,19.7844,19.7844,19.7777,19.7844,13700.0
2010-12-16 12:10:00,29.4,29.41,29.38,29.38,29500.0,19.7777,19.7844,19.7642,19.7642,29500.0
2010-12-16 12:15:00,29.38,29.39,29.37,29.37,20600.0,19.7642,19.7709,19.7575,19.7575,20600.0
2010-12-16 12:20:00,29.38,29.38,29.37,29.37,28600.0,19.7642,19.7642,19.7575,19.7575,28600.0
2010-12-16 12:25:00,29.37,29.38,29.37,29.37,18900.0,19.7575,19.7642,19.7575,19.7575,18900.0
2010-12-16 12:30:00,29.37,29.39,29.37,29.39,16600.0,19.7575,19.7709,19.7575,19.7709,16600.0
2010-12-16 12:35:00,29.39,29.4,29.39,29.4,23800.0,19.7709,19.7777,19.7709,19.7777,23800.0
2010-12-16 12:40:00,29.39,29.41,29.38,29.41,19800.0,19.7709,19.7844,19.7642,19.7844,19800.0
2010-12-16 12:45:00,29.41,29.42,29.41,29.42,11200.0,19.7844,19.7911,19.7844,19.7911,11200.0
2010-12-16 12:50:00,29.41,29.44,29.41,29.44,44900.0,19.7844,19.8046,19.7844,19.8046,44900.0
2010-12-16 12:55:00,29.44,29.45,29.43,29.45,53200.0,19.8046,19.8113,19.7979,19.8113,53200.0
2010-12-16 13:00:00,29.45,29.45,29.43,29.45,60400.0,19.8113,19.8113,19.7979,19.8113,60400.0
2010-12-16 13:05:00,29.45,29.45,29.44,29.44,23100.0,19.8113,19.8113,19.8046,19.8046,23100.0
2010-12-16 13:10:00,29.43,29.45,29.43,29.45,17900.0,19.7979,19.8113,19.7979,19.8113,17900.0
2010-12-16 13:15:00,29.44,29.45,29.44,29.45,7900.0,19.8046,19.8113,19.8046,19.8113,7900.0
2010-12-16 13:20:00,29.45,29.46,29.44,29.46,41500.0,19.8113,19.818,19.8046,19.818,41500.0
2010-12-16 13:25:00,29.45,29.46,29.45,29.45,11700.0,19.8113,19.818,19.8113,19.8113,11700.0
2010-12-16 13:30:00,29.44,29.45,29.43,29.43,18900.0,19.8046,19.8113,19.7979,19.7979,18900.0
2010-12-16 13:35:00,29.43,29.44,29.42,29.44,10200.0,19.7979,19.8046,19.7911,19.8046,10200.0
2010-12-16 13:40:00,29.44,29.46,29.43,29.46,20200.0,19.8046,19.818,19.7979,19.818,20200.0
2010-12-16 13:45:00,29.46,29.48,29.45,29.48,78100.0,19.818,19.8315,19.8113,19.8315,78100.0
2010-12-16 13:50:00,29.47,29.48,29.45,29.47,75200.0,19.8248,19.8315,19.8113,19.8248,75200.0
2010-12-16 13:55:00,29.46,29.47,29.45,29.45,7100.0,19.818,19.8248,19.8113,19.8113,7100.0
2010-12-16 14:00:00,29.45,29.46,29.45,29.46,13500.0,19.8113,19.818,19.8113,19.818,13500.0
2010-12-16 14:05:00,29.46,29.46,29.45,29.45,35200.0,19.818,19.818,19.8113,19.8113,35200.0
2010-12-16 14:10:00,29.46,29.46,29.45,29.46,19600.0,19.818,19.818,19.8113,19.818,19600.0
2010-12-16 14:15:00,29.45,29.46,29.45,29.46,86300.0,19.8113,19.818,19.8113,19.818,86300.0
2010-12-16 14:20:00,29.46,29.46,29.44,29.46,522800.0,19.818,19.818,19.8046,19.818,522800.0
2010-12-16 14:25:00,29.46,29.47,29.45,29.47,118200.0,19.818,19.8248,19.8113,19.8248,118200.0
2010-12-16 14:30:00,29.47,29.48,29.46,29.47,39200.0,19.8248,19.8315,19.818,19.8248,39200.0
2010-12-16 14:35:00,29.47,29.49,29.47,29.49,33200.0,19.8248,19.8382,19.8248,19.8382,33200.0
2010-12-16 14:40:00,29.48,29.49,29.48,29.49,18900.0,19.8315,19.8382,19.8315,19.8382,18900.0
2010-12-16 14:45:00,29.48,29.49,29.48,29.49,20200.0,19.8315,19.8382,19.8315,19.8382,20200.0
2010-12-16 14:50:00,29.49,29.49,29.47,29.47,36100.0,19.8382,19.8382,19.8248,19.8248,36100.0
2010-12-16 14:55:00,29.48,29.48,29.47,29.48,39000.0,19.8315,19.8315,19.8248,19.8315,39000.0
2010-12-16 15:00:00,29.48,29.53,29.48,29.53,253400.0,19.8315,19.8651,19.8315,19.8651,253400.0
2010-12-16 15:05:00,29.53,29.53,29.52,29.53,28700.0,19.8651,19.8651,19.8584,19.8651,28700.0
2010-12-16 15:10:00,29.54,29.54,29.53,29.53,84200.0,19.8718,19.8718,19.8651,19.8651,84200.0
2010-12-16 15:15:00,29.54,29.54,29.51,29.52,141500.0,19.8718,19.8718,19.8517,19.8584,141500.0
2010-12-16 15:20:00,29.52,29.53,29.51,29.51,89800.0,19.8584,19.8651,19.8517,19.8517,89800.0
2010-12-16 15:25:00,29.51,29.53,29.5,29.53,71000.0,19.8517,19.8651,19.8449,19.8651,71000.0
2010-12-16 15:30:00,29.53,29.55,29.52,29.55,186300.0,19.8651,19.8786,19.8584,19.8786,186300.0
2010-12-16 15:35:00,29.55,29.57,29.54,29.56,237900.0,19.8786,19.892,19.8718,19.8853,237900.0
2010-12-16 15:40:00,29.57,29.57,29.55,29.56,183000.0,19.892,19.892,19.8786,19.8853,183000.0
2010-12-16 15:45:00,29.55,29.56,29.52,29.52,181200.0,19.8786,19.8853,19.8584,19.8584,181200.0
2010-12-16 15:50:00,29.52,29.54,29.52,29.53,493400.0,19.8584,19.8718,19.8584,19.8651,493400.0
2010-12-16 15:55:00,29.54,29.57,29.53,29.56,1038700.0,19.8718,19.892,19.8651,19.8853,1038700.0
2010-12-17 09:30:00,29.31,29.34,29.24,29.24,294700.0,19.8887,19.9091,19.8412,19.8412,294700.0
2010-12-17 09:35:00,29.24,29.29,29.24,29.28,91600.0,19.8412,19.8752,19.8412,19.8684,91600.0
2010-12-17 09:40:00,29.28,29.28,29.25,29.26,211800.0,19.8684,19.8684,19.848,19.8548,211800.0
2010-12-17 09:45:00,29.26,29.28,29.26,29.28,312400.0,19.8548,19.8684,19.8548,19.8684,312400.0
2010-12-17 09:50:00,29.27,29.28,29.25,29.26,106100.0,19.8616,19.8684,19.848,19.8548,106100.0
2010-12-17 09:55:00,29.26,29.28,29.26,29.28,83600.0,19.8548,19.8684,19.8548,19.8684,83600.0
2010-12-17 10:00:00,29.28,29.29,29.26,29.27,281000.0,19.8684,19.8752,19.8548,19.8616,281000.0
2010-12-17 10:05:00,29.27,29.29,29.27,29.29,130700.0,19.8616,19.8752,19.8616,19.8752,130700.0
2010-12-17 10:10:00,29.29,29.3,29.28,29.3,177800.0,19.8752,19.882,19.8684,19.882,177800.0
2010-12-17 10:15:00,29.3,29.3,29.29,29.3,150100.0,19.882,19.882,19.8752,19.882,150100.0
2010-12-17 10:20:00,29.3,29.32,29.29,29.31,178500.0,19.882,19.8955,19.8752,19.8887,178500.0
2010-12-17 10:25:00,29.31,29.31,29.28,29.28,149700.0,19.8887,19.8887,19.8684,19.8684,149700.0
2010-12-17 10:30:00,29.29,29.3,29.28,29.3,49000.0,19.8752,19.882,19.8684,19.882,49000.0
2010-12-17 10:35:00,29.29,29.3,29.28,29.29,60800.0,19.8752,19.882,19.8684,19.8752,60800.0
2010-12-17 10:40:00,29.28,29.29,29.26,29.26,126400.0,19.8684,19.8752,19.8548,19.8548,126400.0
2010-12-17 10:45:00,29.26,29.26,29.24,29.25,83900.0,19.8548,19.8548,19.8412,19.848,83900.0
2010-12-17 10:50:00,29.25,29.27,29.25,29.27,56100.0,19.848,19.8616,19.848,19.8616,56100.0
2010-12-17 10:55:00,29.27,29.27,29.26,29.27,31500.0,19.8616,19.8616,19.8548,19.8616,31500.0
2010-12-17 11:00:00,29.28,29.29,29.27,29.28,78000.0,19.8684,19.8752,19.8616,19.8684,78000.0
2010-12-17 11:05:00,29.29,29.3,29.28,29.29,37400.0,19.8752,19.882,19.8684,19.8752,37400.0
2010-12-17 11:10:00,29.29,29.31,29.29,29.31,14300.0,19.8752,19.8887,19.8752,19.8887,14300.0
2010-12-17 11:15:00,29.31,29.31,29.3,29.3,49100.0,19.8887,19.8887,19.882,19.882,49100.0
2010-12-17 11:20:00,29.29,29.31,29.29,29.3,89800.0,19.8752,19.8887,19.8752,19.882,89800.0
2010-12-17 11:25:00,29.3,29.31,29.3,29.31,24900.0,19.882,19.8887,19.882,19.8887,24900.0
2010-12-17 11:30:00,29.3,29.31,29.3,29.31,34900.0,19.882,19.8887,19.882,19.8887,34900.0
2010-12-17 11:35:00,29.31,29.32,29.3,29.32,60000.0,19.8887,19.8955,19.882,19.8955,60000.0
2010-12-17 11:40:00,29.32,29.32,29.31,29.32,9400.0,19.8955,19.8955,19.8887,19.8955,9400.0
2010-12-17 11:45:00,29.31,29.32,29.3,29.3,53900.0,19.8887,19.8955,19.882,19.882,53900.0
2010-12-17 11:50:00,29.3,29.31,29.3,29.31,27100.0,19.882,19.8887,19.882,19.8887,27100.0
2010-12-17 11:55:00,29.32,29.32,29.3,29.3,36700.0,19.8955,19.8955,19.882,19.882,36700.0
2010-12-17 12:00:00,29.3,29.31,29.3,29.31,17700.0,19.882,19.8887,19.882,19.8887,17700.0
2010-12-17 12:05:00,29.31,29.31,29.29,29.29,42200.0,19.8887,19.8887,19.8752,19.8752,42200.0
2010-12-17 12:10:00,29.29,29.3,29.29,29.3,32400.0,19.8752,19.882,19.8752,19.882,32400.0
2010-12-17 12:15:00,29.31,29.32,29.3,29.3,26100.0,19.8887,19.8955,19.882,19.882,26100.0
2010-12-17 12:20:00,29.31,29.31,29.3,29.3,9500.0,19.8887,19.8887,19.882,19.882,9500.0
2010-12-17 12:25:00,29.3,29.31,29.3,29.31,69300.0,19.882,19.8887,19.882,19.8887,69300.0
2010-12-17 12:30:00,29.3,29.32,29.3,29.32,21900.0,19.882,19.8955,19.882,19.8955,21900.0
2010-12-17 12:35:00,29.32,29.33,29.31,29.33,122800.0,19.8955,19.9023,19.8887,19.9023,122800.0
2010-12-17 12:40:00,29.33,29.33,29.32,29.33,21800.0,19.9023,19.9023,19.8955,19.9023,21800.0
2010-12-17 12:45:00,29.33,29.33,29.32,29.32,44400.0,19.9023,19.9023,19.8955,19.8955,44400.0
2010-12-17 12:50:00,29.33,29.33,29.31,29.32,20400.0,19.9023,19.9023,19.8887,19.8955,20400.0
2010-12-17 12:55:00,29.32,29.33,29.31,29.33,45700.0,19.8955,19.9023,19.8887,19.9023,45700.0
2010-12-17 13:00:00,29.33,29.34,29.33,29.33,31500.0,19.9023,19.9091,19.9023,19.9023,31500.0
2010-12-17 13:05:00,29.33,29.34,29.33,29.34,29300.0,19.9023,19.9091,19.9023,19.9091,29300.0
2010-12-17 13:10:00,29.34,29.35,29.33,29.34,14900.0,19.9091,19.9159,19.9023,19.9091,14900.0
2010-12-17 13:15:00,29.35,29.35,29.34,29.34,16900.0,19.9159,19.9159,19.9091,19.9091,16900.0
2010-12-17 13:20:00,29.34,29.34,29.33,29.34,28800.0,19.9091,19.9091,19.9023,19.9091,28800.0
2010-12-17 13:25:00,29.33,29.35,29.33,29.34,65000.0,19.9023,19.9159,19.9023,19.9091,65000.0
2010-12-17 13:30:00,29.34,29.35,29.33,29.35,23100.0,19.9091,19.9159,19.9023,19.9159,23100.0
2010-12-17 13:35:00,29.35,29.35,29.34,29.34,61000.0,19.9159,19.9159,19.9091,19.9091,61000.0
2010-12-17 13:40:00,29.34,29.35,29.33,29.34,29600.0,19.9091,19.9159,19.9023,19.9091,29600.0
2010-12-17 13:45:00,29.34,29.36,29.34,29.36,69300.0,19.9091,19.9227,19.9091,19.9227,69300.0
2010-12-17 13:50:00,29.35,29.36,29.35,29.35,11100.0,19.9159,19.9227,19.9159,19.9159,11100.0
2010-12-17 13:55:00,29.35,29.36,29.34,29.34,28500.0,19.9159,19.9227,19.9091,19.9091,28500.0
2010-12-17 14:00:00,29.34,29.35,29.34,29.34,79100.0,19.9091,19.9159,19.9091,19.9091,79100.0
2010-12-17 14:05:00,29.35,29.35,29.34,29.35,76200.0,19.9159,19.9159,19.9091,19.9159,76200.0
2010-12-17 14:10:00,29.34,29.35,29.33,29.33,56500.0,19.9091,19.9159,19.9023,19.9023,56500.0
2010-12-17 14:15:00,29.34,29.35,29.33,29.35,51100.0,19.9091,19.9159,19.9023,19.9159,51100.0
2010-12-17 14:20:00,29.34,29.35,29.34,29.34,9300.0,19.9091,19.9159,19.9091,19.9091,9300.0
2010-12-17 14:25:00,29.34,29.35,29.34,29.35,31700.0,19.9091,19.9159,19.9091,19.9159,31700.0
2010-12-17 14:30:00,29.36,29.36,29.35,29.35,9700.0,19.9227,19.9227,19.9159,19.9159,9700.0
2010-12-17 14:35:00,29.35,29.36,29.35,29.35,120200.0,19.9159,19.9227,19.9159,19.9159,120200.0
2010-12-17 14:40:00,29.35,29.37,29.35,29.37,98500.0,19.9159,19.9295,19.9159,19.9295,98500.0
2010-12-17 14:45:00,29.37,29.37,29.35,29.35,27500.0,19.9295,19.9295,19.9159,19.9159,27500.0
2010-12-17 14:50:00,29.36,29.36,29.35,29.35,16200.0,19.9227,19.9227,19.9159,19.9159,16200.0
2010-12-17 14:55:00,29.35,29.37,29.35,29.36,96000.0,19.9159,19.9295,19.9159,19.9227,96000.0
2010-12-17 15:00:00,29.37,29.37,29.35,29.36,58000.0,19.9295,19.9295,19.9159,19.9227,58000.0
2010-12-17 15:05:00,29.35,29.36,29.34,29.34,97300.0,19.9159,19.9227,19.9091,19.9091,97300.0
2010-12-17 15:10:00,29.35,29.35,29.32,29.33,120000.0,19.9159,19.9159,19.8955,19.9023,120000.0
2010-12-17 15:15:00,29.33,29.34,29.33,29.33,82300.0,19.9023,19.9091,19.9023,19.9023,82300.0
2010-12-17 15:20:00,29.33,29.35,29.33,29.34,160500.0,19.9023,19.9159,19.9023,19.9091,160500.0
2010-12-17 15:25:00,29.34,29.35,29.33,29.33,62900.0,19.9091,19.9159,19.9023,19.9023,62900.0
2010-12-17 15:30:00,29.34,29.34,29.33,29.33,113200.0,19.9091,19.9091,19.9023,19.9023,113200.0
2010-12-17 15:35:00,29.33,29.34,29.33,29.33,160700.0,19.9023,19.9091,19.9023,19.9023,160700.0
2010-12-17 15:40:00,29.33,29.34,29.32,29.33,320000.0,19.9023,19.9091,19.8955,19.9023,320000.0
2010-12-17 15:45:00,29.33,29.33,29.31,29.32,348200.0,19.9023,19.9023,19.8887,19.8955,348200.0
2010-12-17 15:50:00,29.32,29.34,29.32,29.33,315300.0,19.8955,19.9091,19.8955,19.9023,315300.0
2010-12-17 15:55:00,29.34,29.39,29.33,29.37,923600.0,19.9091,19.943,19.9023,19.9295,923600.0
2010-12-20 09:30:00,29.44,29.44,29.36,29.37,75500.0,19.977,19.977,19.9227,19.9295,75500.0
2010-12-20 09:35:00,29.36,29.37,29.34,29.35,29900.0,19.9227,19.9295,19.9091,19.9159,29900.0
2010-12-20 09:40:00,29.35,29.35,29.34,29.35,46600.0,19.9159,19.9159,19.9091,19.9159,46600.0
2010-12-20 09:45:00,29.35,29.37,29.34,29.37,30800.0,19.9159,19.9295,19.9091,19.9295,30800.0
2010-12-20 09:50:00,29.38,29.38,29.36,29.36,16800.0,19.9362,19.9362,19.9227,19.9227,16800.0
2010-12-20 09:55:00,29.36,29.37,29.35,29.35,29100.0,19.9227,19.9295,19.9159,19.9159,29100.0
2010-12-20 10:00:00,29.36,29.37,29.35,29.37,38500.0,19.9227,19.9295,19.9159,19.9295,38500.0
2010-12-20 10:05:00,29.36,29.37,29.35,29.35,67000.0,19.9227,19.9295,19.9159,19.9159,67000.0
2010-12-20 10:10:00,29.35,29.35,29.31,29.31,14800.0,19.9159,19.9159,19.8887,19.8887,14800.0
2010-12-20 10:15:00,29.31,29.31,29.3,29.31,13700.0,19.8887,19.8887,19.882,19.8887,13700.0
2010-12-20 10:20:00,29.31,29.32,29.31,29.32,63200.0,19.8887,19.8955,19.8887,19.8955,63200.0
2010-12-20 10:25:00,29.32,29.32,29.31,29.31,71400.0,19.8955,19.8955,19.8887,19.8887,71400.0
2010-12-20 10:30:00,29.31,29.33,29.31,29.32,64800.0,19.8887,19.9023,19.8887,19.8955,64800.0
2010-12-20 10:35:00,29.32,29.33,29.32,29.33,19000.0,19.8955,19.9023,19.8955,19.9023,19000.0
2010-12-20 10:40:00,29.33,29.34,29.32,29.33,62100.0,19.9023,19.9091,19.8955,19.9023,62100.0
2010-12-20 10:45:00,29.33,29.34,29.31,29.32,17200.0,19.9023,19.9091,19.8887,19.8955,17200.0
2010-12-20 10:50:00,29.32,29.32,29.31,29.32,43100.0,19.8955,19.8955,19.8887,19.8955,43100.0
2010-12-20 10:55:00,29.32,29.32,29.3,29.31,15800.0,19.8955,19.8955,19.882,19.8887,15800.0
2010-12-20 11:00:00,29.3,29.31,29.29,29.29,16700.0,19.882,19.8887,19.8752,19.8752,16700.0
2010-12-20 11:05:00,29.29,29.3,29.29,29.29,3500.0,19.8752,19.882,19.8752,19.8752,3500.0
2010-12-20 11:10:00,29.29,29.31,29.28,29.31,13600.0,19.8752,19.8887,19.8684,19.8887,13600.0
2010-12-20 11:15:00,29.31,29.31,29.29,29.29,1400.0,19.8887,19.8887,19.8752,19.8752,1400.0
2010-12-20 11:20:00,29.29,29.31,29.29,29.29,263500.0,19.8752,19.8887,19.8752,19.8752,263500.0
2010-12-20 11:25:00,29.29,29.3,29.29,29.29,96400.0,19.8752,19.882,19.8752,19.8752,96400.0
2010-12-20 11:30:00,29.29,29.3,29.29,29.29,8800.0,19.8752,19.882,19.8752,19.8752,8800.0
2010-12-20 11:35:00,29.28,29.29,29.28,29.28,20800.0,19.8684,19.8752,19.8684,19.8684,20800.0
2010-12-20 11:40:00,29.28,29.3,29.28,29.3,24700.0,19.8684,19.882,19.8684,19.882,24700.0
2010-12-20 11:45:00,29.3,29.3,29.29,29.3,17300.0,19.882,19.882,19.8752,19.882,17300.0
2010-12-20 11:50:00,29.3,29.31,29.3,29.3,14200.0,19.882,19.8887,19.882,19.882,14200.0
2010-12-20 11:55:00,29.3,29.31,29.29,29.3,8800.0,19.882,19.8887,19.8752,19.882,8800.0
2010-12-20 12:00:00,29.29,29.31,29.29,29.31,20300.0,19.8752,19.8887,19.8752,19.8887,20300.0
2010-12-20 12:05:00,29.31,29.32,29.3,29.31,96900.0,19.8887,19.8955,19.882,19.8887,96900.0
2010-12-20 12:10:00,29.31,29.32,29.3,29.32,13300.0,19.8887,19.8955,19.882,19.8955,13300.0
2010-12-20 12:15:00,29.32,29.33,29.32,29.33,31100.0,19.8955,19.9023,19.8955,19.9023,31100.0
2010-12-20 12:20:00,29.33,29.34,29.33,29.33,3600.0,19.9023,19.9091,19.9023,19.9023,3600.0
2010-12-20 12:25:00,29.34,29.34,29.33,29.33,6300.0,19.9091,19.9091,19.9023,19.9023,6300.0
2010-12-20 12:30:00,29.33,29.33,29.33,29.33,1600.0,19.9023,19.9023,19.9023,19.9023,1600.0
2010-12-20 12:35:00,29.33,29.34,29.33,29.33,4700.0,19.9023,19.9091,19.9023,19.9023,4700.0
2010-12-20 12:40:00,29.33,29.35,29.33,29.35,75000.0,19.9023,19.9159,19.9023,19.9159,75000.0
2010-12-20 12:45:00,29.34,29.36,29.34,29.34,81400.0,19.9091,19.9227,19.9091,19.9091,81400.0
2010-12-20 12:50:00,29.34,29.35,29.33,29.34,24200.0,19.9091,19.9159,19.9023,19.9091,24200.0
2010-12-20 12:55:00,29.33,29.35,29.32,29.35,425100.0,19.9023,19.9159,19.8955,19.9159,425100.0
2010-12-20 13:00:00,29.34,29.35,29.34,29.35,27900.0,19.9091,19.9159,19.9091,19.9159,27900.0
2010-12-20 13:05:00,29.36,29.36,29.34,29.34,23100.0,19.9227,19.9227,19.9091,19.9091,23100.0
2010-12-20 13:10:00,29.35,29.35,29.34,29.34,42100.0,19.9159,19.9159,19.9091,19.9091,42100.0
2010-12-20 13:15:00,29.34,29.36,29.34,29.36,43800.0,19.9091,19.9227,19.9091,19.9227,43800.0
2010-12-20 13:20:00,29.35,29.35,29.34,29.35,210300.0,19.9159,19.9159,19.9091,19.9159,210300.0
2010-12-20 13:25:00,29.35,29.36,29.34,29.34,17500.0,19.9159,19.9227,19.9091,19.9091,17500.0
2010-12-20 13:30:00,29.34,29.35,29.34,29.35,12700.0,19.9091,19.9159,19.9091,19.9159,12700.0
2010-12-20 13:35:00,29.34,29.36,29.34,29.35,9300.0,19.9091,19.9227,19.9091,19.9159,9300.0
2010-12-20 13:40:00,29.36,29.36,29.35,29.35,41200.0,19.9227,19.9227,19.9159,19.9159,41200.0
2010-12-20 13:45:00,29.36,29.36,29.35,29.36,11400.0,19.9227,19.9227,19.9159,19.9227,11400.0
2010-12-20 13:50:00,29.35,29.36,29.35,29.35,16900.0,19.9159,19.9227,19.9159,19.9159,16900.0
2010-12-20 13:55:00,29.35,29.36,29.35,29.36,44700.0,19.9159,19.9227,19.9159,19.9227,44700.0
2010-12-20 14:00:00,29.36,29.38,29.36,29.38,110200.0,19.9227,19.9362,19.9227,19.9362,110200.0
2010-12-20 14:05:00,29.38,29.4,29.37,29.39,37900.0,19.9362,19.9498,19.9295,19.943,37900.0
2010-12-20 14:10:00,29.39,29.41,29.38,29.4,37200.0,19.943,19.9566,19.9362,19.9498,37200.0
2010-12-20 14:15:00,29.4,29.41,29.4,29.4,4800.0,19.9498,19.9566,19.9498,19.9498,4800.0
2010-12-20 14:20:00,29.41,29.41,29.39,29.39,14500.0,19.9566,19.9566,19.943,19.943,14500.0
2010-12-20 14:25:00,29.39,29.4,29.37,29.37,7900.0,19.943,19.9498,19.9295,19.9295,7900.0
2010-12-20 14:30:00,29.37,29.38,29.36,29.37,87400.0,19.9295,19.9362,19.9227,19.9295,87400.0
2010-12-20 14:35:00,29.37,29.37,29.35,29.35,11200.0,19.9295,19.9295,19.9159,19.9159,11200.0
2010-12-20 14:40:00,29.35,29.36,29.35,29.36,24800.0,19.9159,19.9227,19.9159,19.9227,24800.0
2010-12-20 14:45:00,29.36,29.37,29.35,29.35,14100.0,19.9227,19.9295,19.9159,19.9159,14100.0
2010-12-20 14:50:00,29.36,29.37,29.35,29.37,62200.0,19.9227,19.9295,19.9159,19.9295,62200.0
2010-12-20 14:55:00,29.36,29.37,29.36,29.36,15200.0,19.9227,19.9295,19.9227,19.9227,15200.0
2010-12-20 15:00:00,29.36,29.37,29.36,29.36,10200.0,19.9227,19.9295,19.9227,19.9227,10200.0
2010-12-20 15:05:00,29.36,29.37,29.34,29.36,79400.0,19.9227,19.9295,19.9091,19.9227,79400.0
2010-12-20 15:10:00,29.35,29.35,29.34,29.34,186300.0,19.9159,19.9159,19.9091,19.9091,186300.0
2010-12-20 15:15:00,29.34,29.36,29.33,29.34,499900.0,19.9091,19.9227,19.9023,19.9091,499900.0
2010-12-20 15:20:00,29.34,29.35,29.34,29.35,104800.0,19.9091,19.9159,19.9091,19.9159,104800.0
2010-12-20 15:25:00,29.36,29.36,29.35,29.35,63700.0,19.9227,19.9227,19.9159,19.9159,63700.0
2010-12-20 15:30:00,29.35,29.35,29.34,29.34,335600.0,19.9159,19.9159,19.9091,19.9091,335600.0
2010-12-20 15:35:00,29.34,29.37,29.34,29.36,174000.0,19.9091,19.9295,19.9091,19.9227,174000.0
2010-12-20 15:40:00,29.35,29.37,29.35,29.35,96500.0,19.9159,19.9295,19.9159,19.9159,96500.0
2010-12-20 15:45:00,29.35,29.35,29.33,29.34,144800.0,19.9159,19.9159,19.9023,19.9091,144800.0
2010-12-20 15:50:00,29.33,29.35,29.33,29.33,84800.0,19.9023,19.9159,19.9023,19.9023,84800.0
2010-12-20 15:55:00,29.33,29.34,29.31,29.32,446700.0,19.9023,19.9091,19.8887,19.8955,446700.0
2010-12-21 09:30:00,29.42,29.45,29.4,29.41,37300.0,19.9634,19.9837,19.9498,19.9566,37300.0
2010-12-21 09:35:00,29.41,29.41,29.37,29.38,42500.0,19.9566,19.9566,19.9295,19.9362,42500.0
2010-12-21 09:40:00,29.38,29.4,29.36,29.36,52000.0,19.9362,19.9498,19.9227,19.9227,52000.0
2010-12-21 09:45:00,29.36,29.38,29.36,29.37,38900.0,19.9227,19.9362,19.9227,19.9295,38900.0
2010-12-21 09:50:00,29.37,29.38,29.34,29.34,156500.0,19.9295,19.9362,19.9091,19.9091,156500.0
2010-12-21 09:55:00,29.35,29.35,29.32,29.32,25900.0,19.9159,19.9159,19.8955,19.8955,25900.0
2010-12-21 10:00:00,29.32,29.33,29.32,29.33,74000.0,19.8955,19.9023,19.8955,19.9023,74000.0
2010-12-21 10:05:00,29.32,29.34,29.32,29.34,95000.0,19.8955,19.9091,19.8955,19.9091,95000.0
2010-12-21 10:10:00,29.34,29.34,29.32,29.32,30600.0,19.9091,19.9091,19.8955,19.8955,30600.0
2010-12-21 10:15:00,29.32,29.33,29.32,29.33,275200.0,19.8955,19.9023,19.8955,19.9023,275200.0
2010-12-21 10:20:00,29.34,29.35,29.33,29.34,83000.0,19.9091,19.9159,19.9023,19.9091,83000.0
2010-12-21 10:25:00,29.35,29.36,29.34,29.35,46100.0,19.9159,19.9227,19.9091,19.9159,46100.0
2010-12-21 10:30:00,29.34,29.35,29.34,29.35,12700.0,19.9091,19.9159,19.9091,19.9159,12700.0
2010-12-21 10:35:00,29.34,29.35,29.33,29.33,4800.0,19.9091,19.9159,19.9023,19.9023,4800.0
2010-12-21 10:40:00,29.33,29.33,29.32,29.32,6100.0,19.9023,19.9023,19.8955,19.8955,6100.0
2010-12-21 10:45:00,29.32,29.33,29.32,29.32,13800.0,19.8955,19.9023,19.8955,19.8955,13800.0
2010-12-21 10:50:00,29.32,29.33,29.32,29.33,12500.0,19.8955,19.9023,19.8955,19.9023,12500.0
2010-12-21 10:55:00,29.33,29.33,29.31,29.32,8200.0,19.9023,19.9023,19.8887,19.8955,8200.0
2010-12-21 11:00:00,29.32,29.32,29.3,29.3,8800.0,19.8955,19.8955,19.882,19.882,8800.0
2010-12-21 11:05:00,29.29,29.29,29.29,29.29,3600.0,19.8752,19.8752,19.8752,19.8752,3600.0
2010-12-21 11:10:00,29.29,29.29,29.28,29.28,23100.0,19.8752,19.8752,19.8684,19.8684,23100.0
2010-12-21 11:15:00,29.28,29.28,29.28,29.28,10100.0,19.8684,19.8684,19.8684,19.8684,10100.0
2010-12-21 11:20:00,29.28,29.28,29.27,29.27,26300.0,19.8684,19.8684,19.8616,19.8616,26300.0
2010-12-21 11:25:00,29.28,29.28,29.27,29.28,20100.0,19.8684,19.8684,19.8616,19.8684,20100.0
2010-12-21 11:30:00,29.29,29.29,29.27,29.28,15200.0,19.8752,19.8752,19.8616,19.8684,15200.0
2010-12-21 11:35:00,29.28,29.29,29.27,29.27,7800.0,19.8684,19.8752,19.8616,19.8616,7800.0
2010-12-21 11:40:00,29.28,29.29,29.27,29.28,13600.0,19.8684,19.8752,19.8616,19.8684,13600.0
2010-12-21 11:45:00,29.28,29.28,29.27,29.28,10600.0,19.8684,19.8684,19.8616,19.8684,10600.0
2010-12-21 11:50:00,29.27,29.28,29.26,29.27,12500.0,19.8616,19.8684,19.8548,19.8616,12500.0
2010-12-21 11:55:00,29.26,29.27,29.25,29.25,40800.0,19.8548,19.8616,19.848,19.848,40800.0
2010-12-21 12:00:00,29.26,29.26,29.25,29.26,6600.0,19.8548,19.8548,19.848,19.8548,6600.0
2010-12-21 12:05:00,29.27,29.27,29.25,29.25,10700.0,19.8616,19.8616,19.848,19.848,10700.0
2010-12-21 12:10:00,29.25,29.26,29.25,29.26,10700.0,19.848,19.8548,19.848,19.8548,10700.0
2010-12-21 12:15:00,29.26,29.27,29.25,29.25,20900.0,19.8548,19.8616,19.848,19.848,20900.0
2010-12-21 12:20:00,29.25,29.26,29.25,29.26,38900.0,19.848,19.8548,19.848,19.8548,38900.0
2010-12-21 12:25:00,29.25,29.26,29.25,29.25,7700.0,19.848,19.8548,19.848,19.848,7700.0
2010-12-21 12:30:00,29.26,29.26,29.24,29.24,25100.0,19.8548,19.8548,19.8412,19.8412,25100.0
2010-12-21 12:35:00,29.24,29.25,29.23,29.24,42000.0,19.8412,19.848,19.8345,19.8412,42000.0
2010-12-21 12:40:00,29.24,29.25,29.24,29.25,7300.0,19.8412,19.848,19.8412,19.848,7300.0
2010-12-21 12:45:00,29.24,29.25,29.23,29.24,14500.0,19.8412,19.848,19.8345,19.8412,14500.0
2010-12-21 12:50:00,29.23,29.24,29.23,29.23,2300.0,19.8345,19.8412,19.8345,19.8345,2300.0
2010-12-21 12:55:00,29.23,29.24,29.23,29.23,10200.0,19.8345,19.8412,19.8345,19.8345,10200.0
2010-12-21 13:00:00,29.24,29.25,29.23,29.24,20300.0,19.8412,19.848,19.8345,19.8412,20300.0
2010-12-21 13:05:00,29.24,29.25,29.23,29.25,5800.0,19.8412,19.848,19.8345,19.848,5800.0
2010-12-21 13:10:00,29.25,29.25,29.23,29.24,36300.0,19.848,19.848,19.8345,19.8412,36300.0
2010-12-21 13:15:00,29.24,29.25,29.23,29.25,33600.0,19.8412,19.848,19.8345,19.848,33600.0
2010-12-21 13:20:00,29.25,29.26,29.25,29.25,21800.0,19.848,19.8548,19.848,19.848,21800.0
2010-12-21 13:25:00,29.24,29.25,29.24,29.24,2300.0,19.8412,19.848,19.8412,19.8412,2300.0
2010-12-21 13:30:00,29.24,29.25,29.24,29.25,7100.0,19.8412,19.848,19.8412,19.848,7100.0
2010-12-21 13:35:00,29.25,29.26,29.25,29.26,4500.0,19.848,19.8548,19.848,19.8548,4500.0
2010-12-21 13:40:00,29.25,29.26,29.25,29.25,3500.0,19.848,19.8548,19.848,19.848,3500.0
2010-12-21 13:45:00,29.25,29.26,29.24,29.25,26000.0,19.848,19.8548,19.8412,19.848,26000.0
2010-12-21 13:50:00,29.25,29.25,29.24,29.24,54700.0,19.848,19.848,19.8412,19.8412,54700.0
2010-12-21 13:55:00,29.25,29.25,29.23,29.24,90700.0,19.848,19.848,19.8345,19.8412,90700.0
2010-12-21 14:00:00,29.24,29.25,29.23,29.25,34000.0,19.8412,19.848,19.8345,19.848,34000.0
2010-12-21 14:05:00,29.24,29.25,29.24,29.24,7500.0,19.8412,19.848,19.8412,19.8412,7500.0
2010-12-21 14:10:00,29.25,29.25,29.24,29.25,10500.0,19.848,19.848,19.8412,19.848,10500.0
2010-12-21 14:15:00,29.25,29.25,29.24,29.25,53100.0,19.848,19.848,19.8412,19.848,53100.0
2010-12-21 14:20:00,29.25,29.25,29.24,29.24,30100.0,19.848,19.848,19.8412,19.8412,30100.0
2010-12-21 14:25:00,29.24,29.24,29.23,29.24,14300.0,19.8412,19.8412,19.8345,19.8412,14300.0
2010-12-21 14:30:00,29.23,29.25,29.23,29.25,15400.0,19.8345,19.848,19.8345,19.848,15400.0
2010-12-21 14:35:00,29.25,29.25,29.24,29.24,9600.0,19.848,19.848,19.8412,19.8412,9600.0
2010-12-21 14:40:00,29.24,29.25,29.24,29.25,15000.0,19.8412,19.848,19.8412,19.848,15000.0
2010-12-21 14:45:00,29.25,29.25,29.24,29.25,7900.0,19.848,19.848,19.8412,19.848,7900.0
2010-12-21 14:50:00,29.24,29.25,29.24,29.25,8700.0,19.8412,19.848,19.8412,19.848,8700.0
2010-12-21 14:55:00,29.25,29.26,29.24,29.25,14300.0,19.848,19.8548,19.8412,19.848,14300.0
2010-12-21 15:00:00,29.26,29.26,29.24,29.25,59900.0,19.8548,19.8548,19.8412,19.848,59900.0
2010-12-21 15:05:00,29.25,29.26,29.25,29.26,8100.0,19.848,19.8548,19.848,19.8548,8100.0
2010-12-21 15:10:00,29.25,29.26,29.24,29.25,34000.0,19.848,19.8548,19.8412,19.848,34000.0
2010-12-21 15:15:00,29.24,29.25,29.24,29.24,12100.0,19.8412,19.848,19.8412,19.8412,12100.0
2010-12-21 15:20:00,29.25,29.26,29.24,29.26,23600.0,19.848,19.8548,19.8412,19.8548,23600.0
2010-12-21 15:25:00,29.26,29.26,29.25,29.25,13600.0,19.8548,19.8548,19.848,19.848,13600.0
2010-12-21 15:30:00,29.25,29.26,29.24,29.26,121600.0,19.848,19.8548,19.8412,19.8548,121600.0
2010-12-21 15:35:00,29.26,29.28,29.26,29.27,84300.0,19.8548,19.8684,19.8548,19.8616,84300.0
2010-12-21 15:40:00,29.27,29.28,29.27,29.28,102800.0,19.8616,19.8684,19.8616,19.8684,102800.0
2010-12-21 15:45:00,29.28,29.28,29.27,29.28,76200.0,19.8684,19.8684,19.8616,19.8684,76200.0
2010-12-21 15:50:00,29.27,29.29,29.27,29.29,81200.0,19.8616,19.8752,19.8616,19.8752,81200.0
2010-12-21 15:55:00,29.28,29.29,29.25,29.27,487500.0,19.8684,19.8752,19.848,19.8616,487500.0
2010-12-22 09:30:00,29.27,29.34,29.27,29.32,70900.0,19.8616,19.9091,19.8616,19.8955,70900.0
2010-12-22 09:35:00,29.32,29.34,29.32,29.34,15600.0,19.8955,19.9091,19.8955,19.9091,15600.0
2010-12-22 09:40:00,29.35,29.38,29.34,29.36,17800.0,19.9159,19.9362,19.9091,19.9227,17800.0
2010-12-22 09:45:00,29.36,29.36,29.34,29.36,7600.0,19.9227,19.9227,19.9091,19.9227,7600.0
2010-12-22 09:50:00,29.37,29.37,29.34,29.35,7000.0,19.9295,19.9295,19.9091,19.9159,7000.0
2010-12-22 09:55:00,29.34,29.35,29.33,29.33,32500.0,19.9091,19.9159,19.9023,19.9023,32500.0
2010-12-22 10:00:00,29.32,29.33,29.31,29.32,37300.0,19.8955,19.9023,19.8887,19.8955,37300.0
2010-12-22 10:05:00,29.33,29.34,29.32,29.33,3100.0,19.9023,19.9091,19.8955,19.9023,3100.0
2010-12-22 10:10:00,29.34,29.34,29.29,29.29,63600.0,19.9091,19.9091,19.8752,19.8752,63600.0
2010-12-22 10:15:00,29.29,29.3,29.28,29.3,8100.0,19.8752,19.882,19.8684,19.882,8100.0
2010-12-22 10:20:00,29.3,29.3,29.29,29.29,5400.0,19.882,19.882,19.8752,19.8752,5400.0
2010-12-22 10:25:00,29.3,29.3,29.29,29.3,8800.0,19.882,19.882,19.8752,19.882,8800.0
2010-12-22 10:30:00,29.29,29.3,29.27,29.27,31800.0,19.8752,19.882,19.8616,19.8616,31800.0
2010-12-22 10:35:00,29.28,29.28,29.27,29.27,23100.0,19.8684,19.8684,19.8616,19.8616,23100.0
2010-12-22 10:40:00,29.27,29.27,29.25,29.26,43000.0,19.8616,19.8616,19.848,19.8548,43000.0
2010-12-22 10:45:00,29.26,29.27,29.26,29.26,177200.0,19.8548,19.8616,19.8548,19.8548,177200.0
2010-12-22 10:50:00,29.26,29.27,29.26,29.26,2500.0,19.8548,19.8616,19.8548,19.8548,2500.0
2010-12-22 10:55:00,29.27,29.28,29.26,29.27,66700.0,19.8616,19.8684,19.8548,19.8616,66700.0
2010-12-22 11:00:00,29.27,29.28,29.27,29.28,64500.0,19.8616,19.8684,19.8616,19.8684,64500.0
2010-12-22 11:05:00,29.29,29.29,29.27,29.28,71500.0,19.8752,19.8752,19.8616,19.8684,71500.0
2010-12-22 11:10:00,29.28,29.28,29.26,29.26,19700.0,19.8684,19.8684,19.8548,19.8548,19700.0
2010-12-22 11:15:00,29.26,29.26,29.26,29.26,4600.0,19.8548,19.8548,19.8548,19.8548,4600.0
2010-12-22 11:20:00,29.26,29.27,29.26,29.26,17000.0,19.8548,19.8616,19.8548,19.8548,17000.0
2010-12-22 11:25:00,29.26,29.27,29.26,29.27,4900.0,19.8548,19.8616,19.8548,19.8616,4900.0
2010-12-22 11:30:00,29.26,29.27,29.26,29.27,6800.0,19.8548,19.8616,19.8548,19.8616,6800.0
2010-12-22 11:35:00,29.26,29.28,29.26,29.28,7600.0,19.8548,19.8684,19.8548,19.8684,7600.0
2010-12-22 11:40:00,29.28,29.29,29.27,29.29,14800.0,19.8684,19.8752,19.8616,19.8752,14800.0
2010-12-22 11:45:00,29.29,29.3,29.29,29.29,29500.0,19.8752,19.882,19.8752,19.8752,29500.0
2010-12-22 11:50:00,29.29,29.3,29.29,29.3,29400.0,19.8752,19.882,19.8752,19.882,29400.0
2010-12-22 11:55:00,29.3,29.3,29.29,29.3,25800.0,19.882,19.882,19.8752,19.882,25800.0
2010-12-22 12:00:00,29.3,29.3,29.29,29.29,2800.0,19.882,19.882,19.8752,19.8752,2800.0
2010-12-22 12:05:00,29.29,29.3,29.29,29.29,78100.0,19.8752,19.882,19.8752,19.8752,78100.0
2010-12-22 12:10:00,29.29,29.3,29.29,29.3,6600.0,19.8752,19.882,19.8752,19.882,6600.0
2010-12-22 12:15:00,29.3,29.3,29.29,29.29,41700.0,19.882,19.882,19.8752,19.8752,41700.0
2010-12-22 12:20:00,29.3,29.31,29.29,29.31,40600.0,19.882,19.8887,19.8752,19.8887,40600.0
2010-12-22 12:25:00,29.31,29.31,29.3,29.31,5900.0,19.8887,19.8887,19.882,19.8887,5900.0
2010-12-22 12:30:00,29.31,29.33,29.31,29.32,57200.0,19.8887,19.9023,19.8887,19.8955,57200.0
2010-12-22 12:35:00,29.32,29.33,29.31,29.32,19500.0,19.8955,19.9023,19.8887,19.8955,19500.0
2010-12-22 12:40:00,29.32,29.33,29.32,29.33,2300.0,19.8955,19.9023,19.8955,19.9023,2300.0
2010-12-22 12:45:00,29.33,29.33,29.32,29.33,26800.0,19.9023,19.9023,19.8955,19.9023,26800.0
2010-12-22 12:50:00,29.33,29.34,29.33,29.34,2800.0,19.9023,19.9091,19.9023,19.9091,2800.0
2010-12-22 12:55:00,29.34,29.35,29.34,29.35,23800.0,19.9091,19.9159,19.9091,19.9159,23800.0
2010-12-22 13:00:00,29.34,29.34,29.33,29.34,22100.0,19.9091,19.9091,19.9023,19.9091,22100.0
2010-12-22 13:05:00,29.33,29.33,29.33,29.33,2500.0,19.9023,19.9023,19.9023,19.9023,2500.0
2010-12-22 13:10:00,29.33,29.34,29.33,29.33,40800.0,19.9023,19.9091,19.9023,19.9023,40800.0
2010-12-22 13:15:00,29.33,29.34,29.33,29.34,14200.0,19.9023,19.9091,19.9023,19.9091,14200.0
2010-12-22 13:20:00,29.34,29.35,29.33,29.34,4100.0,19.9091,19.9159,19.9023,19.9091,4100.0
2010-12-22 13:25:00,29.35,29.35,29.34,29.34,1500.0,19.9159,19.9159,19.9091,19.9091,1500.0
2010-12-22 13:30:00,29.35,29.35,29.34,29.35,1900.0,19.9159,19.9159,19.9091,19.9159,1900.0
2010-12-22 13:35:00,29.34,29.35,29.34,29.35,2400.0,19.9091,19.9159,19.9091,19.9159,2400.0
2010-12-22 13:40:00,29.35,29.35,29.33,29.34,13300.0,19.9159,19.9159,19.9023,19.9091,13300.0
2010-12-22 13:45:00,29.34,29.35,29.34,29.34,2300.0,19.9091,19.9159,19.9091,19.9091,2300.0
2010-12-22 13:50:00,29.34,29.35,29.33,29.35,14800.0,19.9091,19.9159,19.9023,19.9159,14800.0
2010-12-22 13:55:00,29.34,29.36,29.34,29.36,11400.0,19.9091,19.9227,19.9091,19.9227,11400.0
2010-12-22 14:00:00,29.37,29.38,29.36,29.38,25800.0,19.9295,19.9362,19.9227,19.9362,25800.0
2010-12-22 14:05:00,29.38,29.38,29.36,29.37,5200.0,19.9362,19.9362,19.9227,19.9295,5200.0
2010-12-22 14:10:00,29.36,29.37,29.36,29.37,2400.0,19.9227,19.9295,19.9227,19.9295,2400.0
2010-12-22 14:15:00,29.36,29.37,29.36,29.37,5200.0,19.9227,19.9295,19.9227,19.9295,5200.0
2010-12-22 14:20:00,29.36,29.37,29.36,29.37,13800.0,19.9227,19.9295,19.9227,19.9295,13800.0
2010-12-22 14:25:00,29.36,29.37,29.35,29.36,10500.0,19.9227,19.9295,19.9159,19.9227,10500.0
2010-12-22 14:30:00,29.35,29.36,29.34,29.35,22200.0,19.9159,19.9227,19.9091,19.9159,22200.0
2010-12-22 14:35:00,29.35,29.36,29.35,29.36,4300.0,19.9159,19.9227,19.9159,19.9227,4300.0
2010-12-22 14:40:00,29.35,29.36,29.35,29.36,8100.0,19.9159,19.9227,19.9159,19.9227,8100.0
2010-12-22 14:45:00,29.36,29.36,29.35,29.35,3300.0,19.9227,19.9227,19.9159,19.9159,3300.0
2010-12-22 14:50:00,29.36,29.37,29.35,29.37,10400.0,19.9227,19.9295,19.9159,19.9295,10400.0
2010-12-22 14:55:00,29.36,29.37,29.36,29.36,7400.0,19.9227,19.9295,19.9227,19.9227,7400.0
2010-12-22 15:00:00,29.36,29.36,29.35,29.36,14000.0,19.9227,19.9227,19.9159,19.9227,14000.0
2010-12-22 15:05:00,29.35,29.37,29.35,29.36,8100.0,19.9159,19.9295,19.9159,19.9227,8100.0
2010-12-22 15:10:00,29.37,29.37,29.36,29.36,5700.0,19.9295,19.9295,19.9227,19.9227,5700.0
2010-12-22 15:15:00,29.36,29.38,29.36,29.38,12500.0,19.9227,19.9362,19.9227,19.9362,12500.0
2010-12-22 15:20:00,29.37,29.38,29.36,29.38,91000.0,19.9295,19.9362,19.9227,19.9362,91000.0
2010-12-22 15:25:00,29.38,29.38,29.37,29.38,11100.0,19.9362,19.9362,19.9295,19.9362,11100.0
2010-12-22 15:30:00,29.37,29.38,29.36,29.37,9300.0,19.9295,19.9362,19.9227,19.9295,9300.0
2010-12-22 15:35:00,29.36,29.38,29.36,29.37,97800.0,19.9227,19.9362,19.9227,19.9295,97800.0
2010-12-22 15:40:00,29.38,29.39,29.37,29.38,40000.0,19.9362,19.943,19.9295,19.9362,40000.0
2010-12-22 15:45:00,29.39,29.39,29.38,29.39,66800.0,19.943,19.943,19.9362,19.943,66800.0
2010-12-22 15:50:00,29.39,29.39,29.37,29.37,63000.0,19.943,19.943,19.9295,19.9295,63000.0
2010-12-22 15:55:00,29.38,29.39,29.36,29.38,264300.0,19.9362,19.943,19.9227,19.9362,264300.0
2010-12-23 09:30:00,29.32,29.39,29.3,29.39,115400.0,19.8955,19.943,19.882,19.943,115400.0
2010-12-23 09:35:00,29.38,29.4,29.38,29.4,8100.0,19.9362,19.9498,19.9362,19.9498,8100.0
2010-12-23 09:40:00,29.4,29.42,29.39,29.39,10000.0,19.9498,19.9634,19.943,19.943,10000.0
2010-12-23 09:45:00,29.39,29.4,29.38,29.39,112600.0,19.943,19.9498,19.9362,19.943,112600.0
2010-12-23 09:50:00,29.38,29.39,29.37,29.39,158500.0,19.9362,19.943,19.9295,19.943,158500.0
2010-12-23 09:55:00,29.39,29.39,29.37,29.38,9300.0,19.943,19.943,19.9295,19.9362,9300.0
2010-12-23 10:00:00,29.37,29.39,29.37,29.38,11600.0,19.9295,19.943,19.9295,19.9362,11600.0
2010-12-23 10:05:00,29.38,29.39,29.37,29.39,3300.0,19.9362,19.943,19.9295,19.943,3300.0
2010-12-23 10:10:00,29.39,29.39,29.39,29.39,26600.0,19.943,19.943,19.943,19.943,26600.0
2010-12-23 10:15:00,29.39,29.39,29.36,29.37,44500.0,19.943,19.943,19.9227,19.9295,44500.0
2010-12-23 10:20:00,29.37,29.38,29.37,29.38,85300.0,19.9295,19.9362,19.9295,19.9362,85300.0
2010-12-23 10:25:00,29.37,29.38,29.36,29.37,8100.0,19.9295,19.9362,19.9227,19.9295,8100.0
2010-12-23 10:30:00,29.38,29.38,29.36,29.37,185600.0,19.9362,19.9362,19.9227,19.9295,185600.0
2010-12-23 10:35:00,29.37,29.38,29.37,29.38,102700.0,19.9295,19.9362,19.9295,19.9362,102700.0
2010-12-23 10:40:00,29.37,29.39,29.37,29.39,22100.0,19.9295,19.943,19.9295,19.943,22100.0
2010-12-23 10:45:00,29.39,29.39,29.37,29.37,10000.0,19.943,19.943,19.9295,19.9295,10000.0
2010-12-23 10:50:00,29.37,29.38,29.37,29.38,3000.0,19.9295,19.9362,19.9295,19.9362,3000.0
2010-12-23 10:55:00,29.38,29.38,29.37,29.38,3300.0,19.9362,19.9362,19.9295,19.9362,3300.0
2010-12-23 11:00:00,29.37,29.38,29.37,29.38,3500.0,19.9295,19.9362,19.9295,19.9362,3500.0
2010-12-23 11:05:00,29.38,29.39,29.38,29.38,62800.0,19.9362,19.943,19.9362,19.9362,62800.0
2010-12-23 11:10:00,29.39,29.4,29.38,29.4,23600.0,19.943,19.9498,19.9362,19.9498,23600.0
2010-12-23 11:15:00,29.39,29.41,29.39,29.41,23600.0,19.943,19.9566,19.943,19.9566,23600.0
2010-12-23 11:20:00,29.41,29.41,29.4,29.4,3700.0,19.9566,19.9566,19.9498,19.9498,3700.0
2010-12-23 11:25:00,29.4,29.41,29.4,29.41,4800.0,19.9498,19.9566,19.9498,19.9566,4800.0
2010-12-23 11:30:00,29.41,29.41,29.4,29.41,6300.0,19.9566,19.9566,19.9498,19.9566,6300.0
2010-12-23 11:35:00,29.41,29.41,29.4,29.4,7200.0,19.9566,19.9566,19.9498,19.9498,7200.0
2010-12-23 11:40:00,29.39,29.39,29.38,29.38,6000.0,19.943,19.943,19.9362,19.9362,6000.0
2010-12-23 11:45:00,29.39,29.39,29.38,29.38,46600.0,19.943,19.943,19.9362,19.9362,46600.0
2010-12-23 11:50:00,29.38,29.38,29.37,29.38,19600.0,19.9362,19.9362,19.9295,19.9362,19600.0
2010-12-23 11:55:00,29.38,29.39,29.38,29.39,9400.0,19.9362,19.943,19.9362,19.943,9400.0
2010-12-23 12:00:00,29.38,29.39,29.38,29.39,3100.0,19.9362,19.943,19.9362,19.943,3100.0
2010-12-23 12:05:00,29.39,29.39,29.38,29.38,6300.0,19.943,19.943,19.9362,19.9362,6300.0
2010-12-23 12:10:00,29.39,29.39,29.38,29.39,4200.0,19.943,19.943,19.9362,19.943,4200.0
2010-12-23 12:15:00,29.39,29.39,29.38,29.39,3000.0,19.943,19.943,19.9362,19.943,3000.0
2010-12-23 12:20:00,29.39,29.39,29.38,29.39,5000.0,19.943,19.943,19.9362,19.943,5000.0
2010-12-23 12:25:00,29.39,29.39,29.38,29.38,2500.0,19.943,19.943,19.9362,19.9362,2500.0
2010-12-23 12:30:00,29.39,29.4,29.38,29.4,5600.0,19.943,19.9498,19.9362,19.9498,5600.0
2010-12-23 12:35:00,29.4,29.4,29.39,29.4,1500.0,19.9498,19.9498,19.943,19.9498,1500.0
2010-12-23 12:40:00,29.4,29.4,29.39,29.4,79600.0,19.9498,19.9498,19.943,19.9498,79600.0
2010-12-23 12:45:00,29.4,29.4,29.4,29.4,73600.0,19.9498,19.9498,19.9498,19.9498,73600.0
2010-12-23 12:50:00,29.4,29.41,29.4,29.41,133500.0,19.9498,19.9566,19.9498,19.9566,133500.0
2010-12-23 12:55:00,29.41,29.41,29.4,29.4,85300.0,19.9566,19.9566,19.9498,19.9498,85300.0
2010-12-23 13:00:00,29.41,29.41,29.39,29.39,77700.0,19.9566,19.9566,19.943,19.943,77700.0
2010-12-23 13:05:00,29.4,29.4,29.39,29.4,2200.0,19.9498,19.9498,19.943,19.9498,2200.0
2010-12-23 13:10:00,29.4,29.4,29.39,29.4,28500.0,19.9498,19.9498,19.943,19.9498,28500.0
2010-12-23 13:15:00,29.39,29.4,29.39,29.39,1800.0,19.943,19.9498,19.943,19.943,1800.0
2010-12-23 13:20:00,29.4,29.4,29.39,29.39,1400.0,19.9498,19.9498,19.943,19.943,1400.0
2010-12-23 13:25:00,29.4,29.4,29.39,29.39,21100.0,19.9498,19.9498,19.943,19.943,21100.0
2010-12-23 13:30:00,29.39,29.39,29.37,29.37,41600.0,19.943,19.943,19.9295,19.9295,41600.0
2010-12-23 13:35:00,29.37,29.38,29.37,29.38,200.0,19.9295,19.9362,19.9295,19.9362,200.0
2010-12-23 13:40:00,29.38,29.39,29.38,29.38,2200.0,19.9362,19.943,19.9362,19.9362,2200.0
2010-12-23 13:45:00,29.39,29.39,29.38,29.39,1100.0,19.943,19.943,19.9362,19.943,1100.0
2010-12-23 13:50:00,29.38,29.38,29.37,29.38,5600.0,19.9362,19.9362,19.9295,19.9362,5600.0
2010-12-23 13:55:00,29.38,29.38,29.37,29.37,4500.0,19.9362,19.9362,19.9295,19.9295,4500.0
2010-12-23 14:00:00,29.37,29.38,29.36,29.38,15200.0,19.9295,19.9362,19.9227,19.9362,15200.0
2010-12-23 14:05:00,29.37,29.38,29.37,29.38,3200.0,19.9295,19.9362,19.9295,19.9362,3200.0
2010-12-23 14:10:00,29.38,29.38,29.37,29.37,26300.0,19.9362,19.9362,19.9295,19.9295,26300.0
2010-12-23 14:15:00,29.38,29.38,29.36,29.37,106200.0,19.9362,19.9362,19.9227,19.9295,106200.0
2010-12-23 14:20:00,29.37,29.37,29.35,29.35,28600.0,19.9295,19.9295,19.9159,19.9159,28600.0
2010-12-23 14:25:00,29.35,29.36,29.34,29.36,81700.0,19.9159,19.9227,19.9091,19.9227,81700.0
2010-12-23 14:30:00,29.36,29.36,29.35,29.36,3100.0,19.9227,19.9227,19.9159,19.9227,3100.0
2010-12-23 14:35:00,29.36,29.37,29.35,29.37,6400.0,19.9227,19.9295,19.9159,19.9295,6400.0
2010-12-23 14:40:00,29.37,29.37,29.36,29.36,21700.0,19.9295,19.9295,19.9227,19.9227,21700.0
2010-12-23 14:45:00,29.36,29.37,29.35,29.35,9600.0,19.9227,19.9295,19.9159,19.9159,9600.0
2010-12-23 14:50:00,29.36,29.36,29.35,29.35,4100.0,19.9227,19.9227,19.9159,19.9159,4100.0
2010-12-23 14:55:00,29.35,29.36,29.35,29.36,17800.0,19.9159,19.9227,19.9159,19.9227,17800.0
2010-12-23 15:00:00,29.36,29.37,29.35,29.35,29200.0,19.9227,19.9295,19.9159,19.9159,29200.0
2010-12-23 15:05:00,29.36,29.37,29.36,29.37,7300.0,19.9227,19.9295,19.9227,19.9295,7300.0
2010-12-23 15:10:00,29.37,29.37,29.36,29.37,2600.0,19.9295,19.9295,19.9227,19.9295,2600.0
2010-12-23 15:15:00,29.36,29.38,29.36,29.38,8700.0,19.9227,19.9362,19.9227,19.9362,8700.0
2010-12-23 15:20:00,29.37,29.38,29.36,29.36,38000.0,19.9295,19.9362,19.9227,19.9227,38000.0
2010-12-23 15:25:00,29.36,29.39,29.36,29.39,38300.0,19.9227,19.943,19.9227,19.943,38300.0
2010-12-23 15:30:00,29.39,29.39,29.37,29.38,114800.0,19.943,19.943,19.9295,19.9362,114800.0
2010-12-23 15:35:00,29.37,29.38,29.36,29.36,17200.0,19.9295,19.9362,19.9227,19.9227,17200.0
2010-12-23 15:40:00,29.37,29.38,29.36,29.37,28600.0,19.9295,19.9362,19.9227,19.9295,28600.0
2010-12-23 15:45:00,29.38,29.38,29.36,29.38,41900.0,19.9362,19.9362,19.9227,19.9362,41900.0
2010-12-23 15:50:00,29.38,29.38,29.36,29.37,27700.0,19.9362,19.9362,19.9227,19.9295,27700.0
2010-12-23 15:55:00,29.36,29.39,29.36,29.39,434100.0,19.9227,19.943,19.9227,19.943,434100.0
2010-12-27 09:30:00,29.34,29.34,29.29,29.31,38100.0,19.9091,19.9091,19.8752,19.8887,38100.0
2010-12-27 09:35:00,29.31,29.31,29.3,29.31,22200.0,19.8887,19.8887,19.882,19.8887,22200.0
2010-12-27 09:40:00,29.31,29.31,29.3,29.3,7100.0,19.8887,19.8887,19.882,19.882,7100.0
2010-12-27 09:45:00,29.29,29.29,29.28,29.28,16800.0,19.8752,19.8752,19.8684,19.8684,16800.0
2010-12-27 09:50:00,29.28,29.28,29.27,29.28,800.0,19.8684,19.8684,19.8616,19.8684,800.0
2010-12-27 09:55:00,29.27,29.28,29.27,29.28,10700.0,19.8616,19.8684,19.8616,19.8684,10700.0
2010-12-27 10:00:00,29.29,29.29,29.28,29.29,2200.0,19.8752,19.8752,19.8684,19.8752,2200.0
2010-12-27 10:05:00,29.28,29.28,29.27,29.27,4900.0,19.8684,19.8684,19.8616,19.8616,4900.0
2010-12-27 10:10:00,29.27,29.29,29.27,29.29,12400.0,19.8616,19.8752,19.8616,19.8752,12400.0
2010-12-27 10:15:00,29.28,29.29,29.27,29.29,16400.0,19.8684,19.8752,19.8616,19.8752,16400.0
2010-12-27 10:20:00,29.28,29.29,29.28,29.29,2700.0,19.8684,19.8752,19.8684,19.8752,2700.0
2010-12-27 10:25:00,29.28,29.29,29.28,29.29,2600.0,19.8684,19.8752,19.8684,19.8752,2600.0
2010-12-27 10:30:00,29.3,29.3,29.29,29.3,600.0,19.882,19.882,19.8752,19.882,600.0
2010-12-27 10:35:00,29.3,29.3,29.28,29.29,18600.0,19.882,19.882,19.8684,19.8752,18600.0
2010-12-27 10:40:00,29.29,29.29,29.27,29.28,5900.0,19.8752,19.8752,19.8616,19.8684,5900.0
2010-12-27 10:45:00,29.28,29.3,29.28,29.3,5600.0,19.8684,19.882,19.8684,19.882,5600.0
2010-12-27 10:50:00,29.3,29.3,29.29,29.3,1700.0,19.882,19.882,19.8752,19.882,1700.0
2010-12-27 10:55:00,29.29,29.29,29.28,29.28,13500.0,19.8752,19.8752,19.8684,19.8684,13500.0
2010-12-27 11:00:00,29.29,29.29,29.28,29.28,800.0,19.8752,19.8752,19.8684,19.8684,800.0
2010-12-27 11:05:00,29.28,29.29,29.28,29.28,12600.0,19.8684,19.8752,19.8684,19.8684,12600.0
2010-12-27 11:10:00,29.28,29.28,29.28,29.28,100.0,19.8684,19.8684,19.8684,19.8684,100.0
2010-12-27 11:15:00,29.28,29.29,29.28,29.29,200.0,19.8684,19.8752,19.8684,19.8752,200.0
2010-12-27 11:20:00,29.29,29.29,29.29,29.29,800.0,19.8752,19.8752,19.8752,19.8752,800.0
2010-12-27 11:25:00,29.28,29.29,29.28,29.29,13600.0,19.8684,19.8752,19.8684,19.8752,13600.0
2010-12-27 11:30:00,29.3,29.3,29.27,29.28,26600.0,19.882,19.882,19.8616,19.8684,26600.0
2010-12-27 11:35:00,29.27,29.28,29.27,29.28,400.0,19.8616,19.8684,19.8616,19.8684,400.0
2010-12-27 11:40:00,29.27,29.27,29.27,29.27,1700.0,19.8616,19.8616,19.8616,19.8616,1700.0
2010-12-27 11:45:00,29.27,29.27,29.26,29.26,10900.0,19.8616,19.8616,19.8548,19.8548,10900.0
2010-12-27 11:50:00,29.27,29.27,29.26,29.26,9500.0,19.8616,19.8616,19.8548,19.8548,9500.0
2010-12-27 11:55:00,29.26,29.28,29.26,29.28,11200.0,19.8548,19.8684,19.8548,19.8684,11200.0
2010-12-27 12:00:00,29.27,29.28,29.27,29.28,10300.0,19.8616,19.8684,19.8616,19.8684,10300.0
2010-12-27 12:05:00,29.27,29.28,29.27,29.27,6400.0,19.8616,19.8684,19.8616,19.8616,6400.0
2010-12-27 12:10:00,29.27,29.28,29.27,29.28,2200.0,19.8616,19.8684,19.8616,19.8684,2200.0
2010-12-27 12:15:00,29.28,29.28,29.27,29.28,7900.0,19.8684,19.8684,19.8616,19.8684,7900.0
2010-12-27 12:20:00,29.29,29.29,29.28,29.28,2300.0,19.8752,19.8752,19.8684,19.8684,2300.0
2010-12-27 12:25:00,29.28,29.29,29.28,29.28,2300.0,19.8684,19.8752,19.8684,19.8684,2300.0
2010-12-27 12:30:00,29.29,29.29,29.28,29.29,1400.0,19.8752,19.8752,19.8684,19.8752,1400.0
2010-12-27 12:35:00,29.29,29.29,29.28,29.29,2600.0,19.8752,19.8752,19.8684,19.8752,2600.0
2010-12-27 12:40:00,29.28,29.29,29.28,29.29,56100.0,19.8684,19.8752,19.8684,19.8752,56100.0
2010-12-27 12:45:00,29.29,29.3,29.28,29.3,39300.0,19.8752,19.882,19.8684,19.882,39300.0
2010-12-27 12:50:00,29.3,29.3,29.28,29.29,69400.0,19.882,19.882,19.8684,19.8752,69400.0
2010-12-27 12:55:00,29.29,29.29,29.29,29.29,14000.0,19.8752,19.8752,19.8752,19.8752,14000.0
2010-12-27 13:00:00,29.3,29.3,29.29,29.29,6800.0,19.882,19.882,19.8752,19.8752,6800.0
2010-12-27 13:05:00,29.29,29.3,29.29,29.3,700.0,19.8752,19.882,19.8752,19.882,700.0
2010-12-27 13:10:00,29.29,29.3,29.29,29.3,13300.0,19.8752,19.882,19.8752,19.882,13300.0
2010-12-27 13:15:00,29.3,29.3,29.29,29.29,1400.0,19.882,19.882,19.8752,19.8752,1400.0
2010-12-27 13:20:00,29.3,29.3,29.28,29.29,82700.0,19.882,19.882,19.8684,19.8752,82700.0
2010-12-27 13:25:00,29.29,29.3,29.28,29.29,26300.0,19.8752,19.882,19.8684,19.8752,26300.0
2010-12-27 13:30:00,29.29,29.29,29.28,29.28,5800.0,19.8752,19.8752,19.8684,19.8684,5800.0
2010-12-27 13:35:00,29.28,29.29,29.28,29.29,2500.0,19.8684,19.8752,19.8684,19.8752,2500.0
2010-12-27 13:40:00,29.29,29.29,29.28,29.29,400.0,19.8752,19.8752,19.8684,19.8752,400.0
2010-12-27 13:45:00,29.29,29.29,29.28,29.28,600.0,19.8752,19.8752,19.8684,19.8684,600.0
2010-12-27 13:50:00,29.29,29.29,29.28,29.28,3400.0,19.8752,19.8752,19.8684,19.8684,3400.0
2010-12-27 13:55:00,29.28,29.29,29.28,29.29,34400.0,19.8684,19.8752,19.8684,19.8752,34400.0
2010-12-27 14:00:00,29.29,29.29,29.28,29.28,8400.0,19.8752,19.8752,19.8684,19.8684,8400.0
2010-12-27 14:05:00,29.29,29.29,29.28,29.28,5900.0,19.8752,19.8752,19.8684,19.8684,5900.0
2010-12-27 14:10:00,29.28,29.29,29.28,29.28,17900.0,19.8684,19.8752,19.8684,19.8684,17900.0
2010-12-27 14:15:00,29.28,29.28,29.27,29.28,2500.0,19.8684,19.8684,19.8616,19.8684,2500.0
2010-12-27 14:20:00,29.27,29.28,29.27,29.28,2300.0,19.8616,19.8684,19.8616,19.8684,2300.0
2010-12-27 14:25:00,29.27,29.28,29.27,29.28,4500.0,19.8616,19.8684,19.8616,19.8684,4500.0
2010-12-27 14:30:00,29.28,29.28,29.27,29.28,6000.0,19.8684,19.8684,19.8616,19.8684,6000.0
2010-12-27 14:35:00,29.28,29.28,29.27,29.28,10500.0,19.8684,19.8684,19.8616,19.8684,10500.0
2010-12-27 14:40:00,29.28,29.28,29.27,29.27,36000.0,19.8684,19.8684,19.8616,19.8616,36000.0
2010-12-27 14:45:00,29.27,29.28,29.27,29.27,37000.0,19.8616,19.8684,19.8616,19.8616,37000.0
2010-12-27 14:50:00,29.28,29.28,29.26,29.26,19600.0,19.8684,19.8684,19.8548,19.8548,19600.0
2010-12-27 14:55:00,29.26,29.27,29.26,29.27,5400.0,19.8548,19.8616,19.8548,19.8616,5400.0
2010-12-27 15:00:00,29.27,29.29,29.26,29.28,21200.0,19.8616,19.8752,19.8548,19.8684,21200.0
2010-12-27 15:05:00,29.28,29.29,29.28,29.28,9300.0,19.8684,19.8752,19.8684,19.8684,9300.0
2010-12-27 15:10:00,29.28,29.29,29.28,29.28,68800.0,19.8684,19.8752,19.8684,19.8684,68800.0
2010-12-27 15:15:00,29.28,29.29,29.28,29.28,11700.0,19.8684,19.8752,19.8684,19.8684,11700.0
2010-12-27 15:20:00,29.28,29.29,29.28,29.28,13800.0,19.8684,19.8752,19.8684,19.8684,13800.0
2010-12-27 15:25:00,29.29,29.3,29.28,29.29,45000.0,19.8752,19.882,19.8684,19.8752,45000.0
2010-12-27 15:30:00,29.29,29.3,29.28,29.28,19900.0,19.8752,19.882,19.8684,19.8684,19900.0
2010-12-27 15:35:00,29.28,29.29,29.28,29.29,7800.0,19.8684,19.8752,19.8684,19.8752,7800.0
2010-12-27 15:40:00,29.28,29.29,29.28,29.29,44000.0,19.8684,19.8752,19.8684,19.8752,44000.0
2010-12-27 15:45:00,29.29,29.29,29.28,29.28,123700.0,19.8752,19.8752,19.8684,19.8684,123700.0
2010-12-27 15:50:00,29.28,29.29,29.28,29.28,35000.0,19.8684,19.8752,19.8684,19.8684,35000.0
2010-12-27 15:55:00,29.29,29.29,29.27,29.28,214100.0,19.8752,19.8752,19.8616,19.8684,214100.0
2010-12-28 09:30:00,29.31,29.33,29.28,29.31,41400.0,19.8887,19.9023,19.8684,19.8887,41400.0
2010-12-28 09:35:00,29.3,29.32,29.3,29.31,5100.0,19.882,19.8955,19.882,19.8887,5100.0
2010-12-28 09:40:00,29.3,29.32,29.29,29.29,5800.0,19.882,19.8955,19.8752,19.8752,5800.0
2010-12-28 09:45:00,29.29,29.29,29.27,29.28,5300.0,19.8752,19.8752,19.8616,19.8684,5300.0
2010-12-28 09:50:00,29.27,29.28,29.25,29.25,3100.0,19.8616,19.8684,19.848,19.848,3100.0
2010-12-28 09:55:00,29.26,29.26,29.24,29.26,30300.0,19.8548,19.8548,19.8412,19.8548,30300.0
2010-12-28 10:00:00,29.26,29.27,29.25,29.26,34300.0,19.8548,19.8616,19.848,19.8548,34300.0
2010-12-28 10:05:00,29.26,29.26,29.24,29.24,11400.0,19.8548,19.8548,19.8412,19.8412,11400.0
2010-12-28 10:10:00,29.25,29.25,29.24,29.24,9400.0,19.848,19.848,19.8412,19.8412,9400.0
2010-12-28 10:15:00,29.24,29.25,29.23,29.24,55400.0,19.8412,19.848,19.8345,19.8412,55400.0
2010-12-28 10:20:00,29.25,29.25,29.24,29.24,31900.0,19.848,19.848,19.8412,19.8412,31900.0
2010-12-28 10:25:00,29.24,29.24,29.23,29.24,5400.0,19.8412,19.8412,19.8345,19.8412,5400.0
2010-12-28 10:30:00,29.24,29.24,29.23,29.24,5400.0,19.8412,19.8412,19.8345,19.8412,5400.0
2010-12-28 10:35:00,29.24,29.25,29.23,29.25,21600.0,19.8412,19.848,19.8345,19.848,21600.0
2010-12-28 10:40:00,29.25,29.26,29.24,29.26,10600.0,19.848,19.8548,19.8412,19.8548,10600.0
2010-12-28 10:45:00,29.26,29.26,29.25,29.25,16800.0,19.8548,19.8548,19.848,19.848,16800.0
2010-12-28 10:50:00,29.25,29.25,29.24,29.24,27000.0,19.848,19.848,19.8412,19.8412,27000.0
2010-12-28 10:55:00,29.24,29.24,29.23,29.24,17500.0,19.8412,19.8412,19.8345,19.8412,17500.0
2010-12-28 11:00:00,29.24,29.25,29.23,29.24,49700.0,19.8412,19.848,19.8345,19.8412,49700.0
2010-12-28 11:05:00,29.24,29.24,29.23,29.23,15100.0,19.8412,19.8412,19.8345,19.8345,15100.0
2010-12-28 11:10:00,29.24,29.25,29.24,29.25,6700.0,19.8412,19.848,19.8412,19.848,6700.0
2010-12-28 11:15:00,29.24,29.24,29.23,29.24,21900.0,19.8412,19.8412,19.8345,19.8412,21900.0
2010-12-28 11:20:00,29.23,29.24,29.23,29.24,1400.0,19.8345,19.8412,19.8345,19.8412,1400.0
2010-12-28 11:25:00,29.24,29.24,29.23,29.23,6300.0,19.8412,19.8412,19.8345,19.8345,6300.0
2010-12-28 11:30:00,29.23,29.24,29.23,29.23,1000.0,19.8345,19.8412,19.8345,19.8345,1000.0
2010-12-28 11:35:00,29.24,29.24,29.23,29.23,4600.0,19.8412,19.8412,19.8345,19.8345,4600.0
2010-12-28 11:40:00,29.23,29.24,29.23,29.24,4400.0,19.8345,19.8412,19.8345,19.8412,4400.0
2010-12-28 11:45:00,29.24,29.24,29.23,29.23,1600.0,19.8412,19.8412,19.8345,19.8345,1600.0
2010-12-28 11:50:00,29.24,29.25,29.23,29.24,13700.0,19.8412,19.848,19.8345,19.8412,13700.0
2010-12-28 11:55:00,29.25,29.26,29.24,29.25,31800.0,19.848,19.8548,19.8412,19.848,31800.0
2010-12-28 12:00:00,29.26,29.27,29.25,29.27,18900.0,19.8548,19.8616,19.848,19.8616,18900.0
2010-12-28 12:05:00,29.26,29.27,29.26,29.26,3300.0,19.8548,19.8616,19.8548,19.8548,3300.0
2010-12-28 12:10:00,29.27,29.28,29.26,29.28,16600.0,19.8616,19.8684,19.8548,19.8684,16600.0
2010-12-28 12:15:00,29.27,29.27,29.26,29.26,44200.0,19.8616,19.8616,19.8548,19.8548,44200.0
2010-12-28 12:20:00,29.27,29.27,29.26,29.26,8200.0,19.8616,19.8616,19.8548,19.8548,8200.0
2010-12-28 12:25:00,29.26,29.27,29.25,29.27,9400.0,19.8548,19.8616,19.848,19.8616,9400.0
2010-12-28 12:30:00,29.26,29.27,29.26,29.27,1500.0,19.8548,19.8616,19.8548,19.8616,1500.0
2010-12-28 12:35:00,29.27,29.27,29.26,29.27,3100.0,19.8616,19.8616,19.8548,19.8616,3100.0
2010-12-28 12:40:00,29.27,29.27,29.26,29.26,46100.0,19.8616,19.8616,19.8548,19.8548,46100.0
2010-12-28 12:45:00,29.26,29.27,29.26,29.26,2400.0,19.8548,19.8616,19.8548,19.8548,2400.0
2010-12-28 12:50:00,29.26,29.27,29.26,29.26,2400.0,19.8548,19.8616,19.8548,19.8548,2400.0
2010-12-28 12:55:00,29.27,29.27,29.26,29.26,3200.0,19.8616,19.8616,19.8548,19.8548,3200.0
2010-12-28 13:00:00,29.26,29.27,29.26,29.27,23600.0,19.8548,19.8616,19.8548,19.8616,23600.0
2010-12-28 13:05:00,29.27,29.27,29.26,29.26,3700.0,19.8616,19.8616,19.8548,19.8548,3700.0
2010-12-28 13:10:00,29.27,29.28,29.26,29.28,63200.0,19.8616,19.8684,19.8548,19.8684,63200.0
2010-12-28 13:15:00,29.27,29.28,29.27,29.27,6000.0,19.8616,19.8684,19.8616,19.8616,6000.0
2010-12-28 13:20:00,29.27,29.28,29.27,29.27,15800.0,19.8616,19.8684,19.8616,19.8616,15800.0
2010-12-28 13:25:00,29.27,29.28,29.27,29.28,20400.0,19.8616,19.8684,19.8616,19.8684,20400.0
2010-12-28 13:30:00,29.27,29.28,29.27,29.27,10800.0,19.8616,19.8684,19.8616,19.8616,10800.0
2010-12-28 13:35:00,29.27,29.28,29.27,29.27,34200.0,19.8616,19.8684,19.8616,19.8616,34200.0
2010-12-28 13:40:00,29.28,29.28,29.27,29.27,7800.0,19.8684,19.8684,19.8616,19.8616,7800.0
2010-12-28 13:45:00,29.27,29.28,29.27,29.28,10000.0,19.8616,19.8684,19.8616,19.8684,10000.0
2010-12-28 13:50:00,29.27,29.27,29.26,29.27,31700.0,19.8616,19.8616,19.8548,19.8616,31700.0
2010-12-28 13:55:00,29.26,29.28,29.26,29.27,38100.0,19.8548,19.8684,19.8548,19.8616,38100.0
2010-12-28 14:00:00,29.27,29.28,29.27,29.27,33400.0,19.8616,19.8684,19.8616,19.8616,33400.0
2010-12-28 14:05:00,29.28,29.29,29.27,29.29,8800.0,19.8684,19.8752,19.8616,19.8752,8800.0
2010-12-28 14:10:00,29.29,29.3,29.28,29.3,47100.0,19.8752,19.882,19.8684,19.882,47100.0
2010-12-28 14:15:00,29.29,29.3,29.29,29.3,3300.0,19.8752,19.882,19.8752,19.882,3300.0
2010-12-28 14:20:00,29.29,29.3,29.29,29.3,21800.0,19.8752,19.882,19.8752,19.882,21800.0
2010-12-28 14:25:00,29.3,29.3,29.29,29.3,40300.0,19.882,19.882,19.8752,19.882,40300.0
2010-12-28 14:30:00,29.29,29.31,29.29,29.31,97900.0,19.8752,19.8887,19.8752,19.8887,97900.0
2010-12-28 14:35:00,29.3,29.31,29.3,29.31,13200.0,19.882,19.8887,19.882,19.8887,13200.0
2010-12-28 14:40:00,29.31,29.32,29.3,29.32,25800.0,19.8887,19.8955,19.882,19.8955,25800.0
2010-12-28 14:45:00,29.32,29.32,29.31,29.31,3900.0,19.8955,19.8955,19.8887,19.8887,3900.0
2010-12-28 14:50:00,29.32,29.33,29.31,29.32,20700.0,19.8955,19.9023,19.8887,19.8955,20700.0
2010-12-28 14:55:00,29.33,29.33,29.32,29.33,66700.0,19.9023,19.9023,19.8955,19.9023,66700.0
2010-12-28 15:00:00,29.33,29.34,29.32,29.33,17200.0,19.9023,19.9091,19.8955,19.9023,17200.0
2010-12-28 15:05:00,29.33,29.34,29.33,29.33,3900.0,19.9023,19.9091,19.9023,19.9023,3900.0
2010-12-28 15:10:00,29.34,29.34,29.33,29.34,10100.0,19.9091,19.9091,19.9023,19.9091,10100.0
2010-12-28 15:15:00,29.33,29.34,29.33,29.34,33700.0,19.9023,19.9091,19.9023,19.9091,33700.0
2010-12-28 15:20:00,29.34,29.34,29.32,29.32,33000.0,19.9091,19.9091,19.8955,19.8955,33000.0
2010-12-28 15:25:00,29.33,29.34,29.32,29.34,23800.0,19.9023,19.9091,19.8955,19.9091,23800.0
2010-12-28 15:30:00,29.33,29.35,29.33,29.34,19400.0,19.9023,19.9159,19.9023,19.9091,19400.0
2010-12-28 15:35:00,29.33,29.34,29.33,29.33,38700.0,19.9023,19.9091,19.9023,19.9023,38700.0
2010-12-28 15:40:00,29.34,29.34,29.33,29.33,24200.0,19.9091,19.9091,19.9023,19.9023,24200.0
2010-12-28 15:45:00,29.33,29.33,29.32,29.32,28100.0,19.9023,19.9023,19.8955,19.8955,28100.0
2010-12-28 15:50:00,29.33,29.33,29.32,29.32,34100.0,19.9023,19.9023,19.8955,19.8955,34100.0
2010-12-28 15:55:00,29.33,29.33,29.32,29.32,300700.0,19.9023,19.9023,19.8955,19.8955,300700.0
2010-12-29 09:30:00,29.37,29.39,29.31,29.39,15300.0,19.9295,19.943,19.8887,19.943,15300.0
2010-12-29 09:35:00,29.38,29.4,29.37,29.39,15200.0,19.9362,19.9498,19.9295,19.943,15200.0
2010-12-29 09:40:00,29.39,29.39,29.36,29.36,26400.0,19.943,19.943,19.9227,19.9227,26400.0
2010-12-29 09:45:00,29.37,29.38,29.36,29.37,25200.0,19.9295,19.9362,19.9227,19.9295,25200.0
2010-12-29 09:50:00,29.38,29.38,29.35,29.36,24400.0,19.9362,19.9362,19.9159,19.9227,24400.0
2010-12-29 09:55:00,29.36,29.38,29.36,29.38,2400.0,19.9227,19.9362,19.9227,19.9362,2400.0
2010-12-29 10:00:00,29.38,29.38,29.36,29.36,4200.0,19.9362,19.9362,19.9227,19.9227,4200.0
2010-12-29 10:05:00,29.37,29.37,29.35,29.36,4200.0,19.9295,19.9295,19.9159,19.9227,4200.0
2010-12-29 10:10:00,29.35,29.37,29.35,29.37,3300.0,19.9159,19.9295,19.9159,19.9295,3300.0
2010-12-29 10:15:00,29.36,29.37,29.36,29.37,7200.0,19.9227,19.9295,19.9227,19.9295,7200.0
2010-12-29 10:20:00,29.37,29.38,29.35,29.35,171700.0,19.9295,19.9362,19.9159,19.9159,171700.0
2010-12-29 10:25:00,29.36,29.36,29.35,29.35,17900.0,19.9227,19.9227,19.9159,19.9159,17900.0
2010-12-29 10:30:00,29.34,29.35,29.34,29.35,4200.0,19.9091,19.9159,19.9091,19.9159,4200.0
2010-12-29 10:35:00,29.36,29.36,29.35,29.36,9500.0,19.9227,19.9227,19.9159,19.9227,9500.0
2010-12-29 10:40:00,29.35,29.37,29.35,29.37,160900.0,19.9159,19.9295,19.9159,19.9295,160900.0
2010-12-29 10:45:00,29.36,29.37,29.36,29.36,39000.0,19.9227,19.9295,19.9227,19.9227,39000.0
2010-12-29 10:50:00,29.37,29.37,29.35,29.36,21500.0,19.9295,19.9295,19.9159,19.9227,21500.0
2010-12-29 10:55:00,29.36,29.36,29.33,29.34,39500.0,19.9227,19.9227,19.9023,19.9091,39500.0
2010-12-29 11:00:00,29.34,29.35,29.33,29.34,36200.0,19.9091,19.9159,19.9023,19.9091,36200.0
2010-12-29 11:05:00,29.34,29.35,29.34,29.34,11700.0,19.9091,19.9159,19.9091,19.9091,11700.0
2010-12-29 11:10:00,29.35,29.35,29.34,29.34,37900.0,19.9159,19.9159,19.9091,19.9091,37900.0
2010-12-29 11:15:00,29.33,29.34,29.33,29.34,31700.0,19.9023,19.9091,19.9023,19.9091,31700.0
2010-12-29 11:20:00,29.34,29.35,29.33,29.34,29400.0,19.9091,19.9159,19.9023,19.9091,29400.0
2010-12-29 11:25:00,29.34,29.34,29.33,29.34,14500.0,19.9091,19.9091,19.9023,19.9091,14500.0
2010-12-29 11:30:00,29.33,29.36,29.33,29.35,21700.0,19.9023,19.9227,19.9023,19.9159,21700.0
2010-12-29 11:35:00,29.36,29.36,29.34,29.34,46000.0,19.9227,19.9227,19.9091,19.9091,46000.0
2010-12-29 11:40:00,29.34,29.35,29.33,29.33,34800.0,19.9091,19.9159,19.9023,19.9023,34800.0
2010-12-29 11:45:00,29.34,29.35,29.33,29.34,15700.0,19.9091,19.9159,19.9023,19.9091,15700.0
2010-12-29 11:50:00,29.34,29.35,29.34,29.34,6900.0,19.9091,19.9159,19.9091,19.9091,6900.0
2010-12-29 11:55:00,29.34,29.35,29.34,29.34,14200.0,19.9091,19.9159,19.9091,19.9091,14200.0
2010-12-29 12:00:00,29.35,29.36,29.34,29.36,36600.0,19.9159,19.9227,19.9091,19.9227,36600.0
2010-12-29 12:05:00,29.36,29.36,29.35,29.35,6000.0,19.9227,19.9227,19.9159,19.9159,6000.0
2010-12-29 12:10:00,29.36,29.36,29.35,29.36,5700.0,19.9227,19.9227,19.9159,19.9227,5700.0
2010-12-29 12:15:00,29.36,29.36,29.35,29.35,15900.0,19.9227,19.9227,19.9159,19.9159,15900.0
2010-12-29 12:20:00,29.35,29.36,29.35,29.36,7900.0,19.9159,19.9227,19.9159,19.9227,7900.0
2010-12-29 12:25:00,29.36,29.36,29.35,29.36,11700.0,19.9227,19.9227,19.9159,19.9227,11700.0
2010-12-29 12:30:00,29.35,29.36,29.35,29.36,38900.0,19.9159,19.9227,19.9159,19.9227,38900.0
2010-12-29 12:35:00,29.37,29.37,29.36,29.36,23100.0,19.9295,19.9295,19.9227,19.9227,23100.0
2010-12-29 12:40:00,29.37,29.38,29.37,29.38,11900.0,19.9295,19.9362,19.9295,19.9362,11900.0
2010-12-29 12:45:00,29.38,29.38,29.37,29.38,21900.0,19.9362,19.9362,19.9295,19.9362,21900.0
2010-12-29 12:50:00,29.38,29.39,29.38,29.39,26400.0,19.9362,19.943,19.9362,19.943,26400.0
2010-12-29 12:55:00,29.39,29.39,29.38,29.39,19000.0,19.943,19.943,19.9362,19.943,19000.0
2010-12-29 13:00:00,29.39,29.4,29.39,29.4,49600.0,19.943,19.9498,19.943,19.9498,49600.0
2010-12-29 13:05:00,29.4,29.4,29.39,29.39,49500.0,19.9498,19.9498,19.943,19.943,49500.0
2010-12-29 13:10:00,29.39,29.39,29.38,29.39,18300.0,19.943,19.943,19.9362,19.943,18300.0
2010-12-29 13:15:00,29.39,29.4,29.39,29.4,33400.0,19.943,19.9498,19.943,19.9498,33400.0
2010-12-29 13:20:00,29.4,29.4,29.38,29.39,37800.0,19.9498,19.9498,19.9362,19.943,37800.0
2010-12-29 13:25:00,29.38,29.39,29.38,29.39,21600.0,19.9362,19.943,19.9362,19.943,21600.0
2010-12-29 13:30:00,29.39,29.39,29.37,29.38,43500.0,19.943,19.943,19.9295,19.9362,43500.0
2010-12-29 13:35:00,29.38,29.38,29.37,29.37,34600.0,19.9362,19.9362,19.9295,19.9295,34600.0
2010-12-29 13:40:00,29.37,29.37,29.36,29.37,25800.0,19.9295,19.9295,19.9227,19.9295,25800.0
2010-12-29 13:45:00,29.37,29.37,29.36,29.37,42600.0,19.9295,19.9295,19.9227,19.9295,42600.0
2010-12-29 13:50:00,29.36,29.37,29.36,29.37,16200.0,19.9227,19.9295,19.9227,19.9295,16200.0
2010-12-29 13:55:00,29.37,29.37,29.36,29.37,30400.0,19.9295,19.9295,19.9227,19.9295,30400.0
2010-12-29 14:00:00,29.36,29.37,29.36,29.36,18500.0,19.9227,19.9295,19.9227,19.9227,18500.0
2010-12-29 14:05:00,29.37,29.37,29.36,29.37,16500.0,19.9295,19.9295,19.9227,19.9295,16500.0
2010-12-29 14:10:00,29.37,29.38,29.36,29.38,28000.0,19.9295,19.9362,19.9227,19.9362,28000.0
2010-12-29 14:15:00,29.38,29.38,29.37,29.38,42600.0,19.9362,19.9362,19.9295,19.9362,42600.0
2010-12-29 14:20:00,29.38,29.38,29.36,29.37,20300.0,19.9362,19.9362,19.9227,19.9295,20300.0
2010-12-29 14:25:00,29.36,29.37,29.36,29.37,17300.0,19.9227,19.9295,19.9227,19.9295,17300.0
2010-12-29 14:30:00,29.37,29.37,29.36,29.36,25400.0,19.9295,19.9295,19.9227,19.9227,25400.0
2010-12-29 14:35:00,29.37,29.37,29.36,29.37,31400.0,19.9295,19.9295,19.9227,19.9295,31400.0
2010-12-29 14:40:00,29.36,29.37,29.36,29.37,47000.0,19.9227,19.9295,19.9227,19.9295,47000.0
2010-12-29 14:45:00,29.36,29.37,29.36,29.36,17400.0,19.9227,19.9295,19.9227,19.9227,17400.0
2010-12-29 14:50:00,29.36,29.37,29.36,29.37,23500.0,19.9227,19.9295,19.9227,19.9295,23500.0
2010-12-29 14:55:00,29.36,29.37,29.36,29.37,52200.0,19.9227,19.9295,19.9227,19.9295,52200.0
2010-12-29 15:00:00,29.37,29.38,29.36,29.38,108400.0,19.9295,19.9362,19.9227,19.9362,108400.0
2010-12-29 15:05:00,29.37,29.38,29.36,29.37,34800.0,19.9295,19.9362,19.9227,19.9295,34800.0
2010-12-29 15:10:00,29.36,29.37,29.36,29.36,11100.0,19.9227,19.9295,19.9227,19.9227,11100.0
2010-12-29 15:15:00,29.36,29.37,29.36,29.37,22400.0,19.9227,19.9295,19.9227,19.9295,22400.0
2010-12-29 15:20:00,29.37,29.37,29.36,29.37,7600.0,19.9295,19.9295,19.9227,19.9295,7600.0
2010-12-29 15:25:00,29.36,29.38,29.36,29.38,29500.0,19.9227,19.9362,19.9227,19.9362,29500.0
2010-12-29 15:30:00,29.37,29.38,29.37,29.38,42500.0,19.9295,19.9362,19.9295,19.9362,42500.0
2010-12-29 15:35:00,29.38,29.38,29.37,29.38,13400.0,19.9362,19.9362,19.9295,19.9362,13400.0
2010-12-29 15:40:00,29.38,29.38,29.37,29.38,25300.0,19.9362,19.9362,19.9295,19.9362,25300.0
2010-12-29 15:45:00,29.37,29.38,29.35,29.36,26900.0,19.9295,19.9362,19.9159,19.9227,26900.0
2010-12-29 15:50:00,29.36,29.37,29.35,29.35,33700.0,19.9227,19.9295,19.9159,19.9159,33700.0
2010-12-29 15:55:00,29.35,29.36,29.33,29.33,219200.0,19.9159,19.9227,19.9023,19.9023,219200.0
2010-12-30 09:30:00,29.3,29.31,29.28,29.29,41200.0,19.882,19.8887,19.8684,19.8752,41200.0
2010-12-30 09:35:00,29.29,29.29,29.29,29.29,7400.0,19.8752,19.8752,19.8752,19.8752,7400.0
2010-12-30 09:40:00,29.29,29.32,29.29,29.32,104800.0,19.8752,19.8955,19.8752,19.8955,104800.0
2010-12-30 09:45:00,29.33,29.33,29.31,29.31,68700.0,19.9023,19.9023,19.8887,19.8887,68700.0
2010-12-30 09:50:00,29.31,29.31,29.29,29.29,22000.0,19.8887,19.8887,19.8752,19.8752,22000.0
2010-12-30 09:55:00,29.3,29.3,29.29,29.3,26500.0,19.882,19.882,19.8752,19.882,26500.0
2010-12-30 10:00:00,29.3,29.31,29.28,29.29,135200.0,19.882,19.8887,19.8684,19.8752,135200.0
2010-12-30 10:05:00,29.29,29.3,29.29,29.3,29900.0,19.8752,19.882,19.8752,19.882,29900.0
2010-12-30 10:10:00,29.29,29.3,29.27,29.27,57200.0,19.8752,19.882,19.8616,19.8616,57200.0
2010-12-30 10:15:00,29.26,29.27,29.26,29.27,72600.0,19.8548,19.8616,19.8548,19.8616,72600.0
2010-12-30 10:20:00,29.27,29.27,29.26,29.27,1400.0,19.8616,19.8616,19.8548,19.8616,1400.0
2010-12-30 10:25:00,29.27,29.28,29.27,29.28,20000.0,19.8616,19.8684,19.8616,19.8684,20000.0
2010-12-30 10:30:00,29.28,29.29,29.27,29.28,23800.0,19.8684,19.8752,19.8616,19.8684,23800.0
2010-12-30 10:35:00,29.28,29.3,29.28,29.3,67300.0,19.8684,19.882,19.8684,19.882,67300.0
2010-12-30 10:40:00,29.3,29.3,29.28,29.29,16500.0,19.882,19.882,19.8684,19.8752,16500.0
2010-12-30 10:45:00,29.29,29.3,29.28,29.28,38800.0,19.8752,19.882,19.8684,19.8684,38800.0
2010-12-30 10:50:00,29.28,29.3,29.28,29.3,9500.0,19.8684,19.882,19.8684,19.882,9500.0
2010-12-30 10:55:00,29.3,29.3,29.29,29.3,27300.0,19.882,19.882,19.8752,19.882,27300.0
2010-12-30 11:00:00,29.29,29.29,29.28,29.28,3300.0,19.8752,19.8752,19.8684,19.8684,3300.0
2010-12-30 11:05:00,29.28,29.29,29.28,29.28,1200.0,19.8684,19.8752,19.8684,19.8684,1200.0
2010-12-30 11:10:00,29.28,29.28,29.28,29.28,9200.0,19.8684,19.8684,19.8684,19.8684,9200.0
2010-12-30 11:15:00,29.27,29.28,29.27,29.27,12900.0,19.8616,19.8684,19.8616,19.8616,12900.0
2010-12-30 11:20:00,29.27,29.28,29.27,29.27,68200.0,19.8616,19.8684,19.8616,19.8616,68200.0
2010-12-30 11:25:00,29.27,29.28,29.26,29.28,19900.0,19.8616,19.8684,19.8548,19.8684,19900.0
2010-12-30 11:30:00,29.27,29.28,29.26,29.28,17000.0,19.8616,19.8684,19.8548,19.8684,17000.0
2010-12-30 11:35:00,29.27,29.28,29.26,29.27,42300.0,19.8616,19.8684,19.8548,19.8616,42300.0
2010-12-30 11:40:00,29.27,29.28,29.26,29.28,42000.0,19.8616,19.8684,19.8548,19.8684,42000.0
2010-12-30 11:45:00,29.28,29.28,29.26,29.27,24100.0,19.8684,19.8684,19.8548,19.8616,24100.0
2010-12-30 11:50:00,29.27,29.27,29.25,29.26,48300.0,19.8616,19.8616,19.848,19.8548,48300.0
2010-12-30 11:55:00,29.26,29.27,29.26,29.27,29400.0,19.8548,19.8616,19.8548,19.8616,29400.0
2010-12-30 12:00:00,29.27,29.29,29.26,29.29,7900.0,19.8616,19.8752,19.8548,19.8752,7900.0
2010-12-30 12:05:00,29.29,29.29,29.28,29.29,10700.0,19.8752,19.8752,19.8684,19.8752,10700.0
2010-12-30 12:10:00,29.29,29.29,29.28,29.29,25100.0,19.8752,19.8752,19.8684,19.8752,25100.0
2010-12-30 12:15:00,29.29,29.3,29.28,29.3,49000.0,19.8752,19.882,19.8684,19.882,49000.0
2010-12-30 12:20:00,29.29,29.31,29.29,29.31,10300.0,19.8752,19.8887,19.8752,19.8887,10300.0
2010-12-30 12:25:00,29.31,29.31,29.31,29.31,15600.0,19.8887,19.8887,19.8887,19.8887,15600.0
2010-12-30 12:30:00,29.31,29.31,29.29,29.29,110800.0,19.8887,19.8887,19.8752,19.8752,110800.0
2010-12-30 12:35:00,29.29,29.3,29.29,29.3,34000.0,19.8752,19.882,19.8752,19.882,34000.0
2010-12-30 12:40:00,29.3,29.31,29.3,29.31,13500.0,19.882,19.8887,19.882,19.8887,13500.0
2010-12-30 12:45:00,29.31,29.31,29.31,29.31,9100.0,19.8887,19.8887,19.8887,19.8887,9100.0
2010-12-30 12:50:00,29.31,29.31,29.3,29.3,76500.0,19.8887,19.8887,19.882,19.882,76500.0
2010-12-30 12:55:00,29.3,29.3,29.3,29.3,14400.0,19.882,19.882,19.882,19.882,14400.0
2010-12-30 13:00:00,29.3,29.3,29.29,29.3,15300.0,19.882,19.882,19.8752,19.882,15300.0
2010-12-30 13:05:00,29.3,29.31,29.3,29.3,53800.0,19.882,19.8887,19.882,19.882,53800.0
2010-12-30 13:10:00,29.3,29.3,29.28,29.29,41400.0,19.882,19.882,19.8684,19.8752,41400.0
2010-12-30 13:15:00,29.28,29.29,29.28,29.29,16200.0,19.8684,19.8752,19.8684,19.8752,16200.0
2010-12-30 13:20:00,29.28,29.29,29.28,29.29,26800.0,19.8684,19.8752,19.8684,19.8752,26800.0
2010-12-30 13:25:00,29.29,29.29,29.28,29.29,33200.0,19.8752,19.8752,19.8684,19.8752,33200.0
2010-12-30 13:30:00,29.29,29.29,29.28,29.29,8600.0,19.8752,19.8752,19.8684,19.8752,8600.0
2010-12-30 13:35:00,29.29,29.3,29.28,29.3,43000.0,19.8752,19.882,19.8684,19.882,43000.0
2010-12-30 13:40:00,29.3,29.3,29.29,29.3,12000.0,19.882,19.882,19.8752,19.882,12000.0
2010-12-30 13:45:00,29.3,29.3,29.29,29.3,24500.0,19.882,19.882,19.8752,19.882,24500.0
2010-12-30 13:50:00,29.3,29.3,29.29,29.3,23600.0,19.882,19.882,19.8752,19.882,23600.0
2010-12-30 13:55:00,29.3,29.3,29.29,29.3,36700.0,19.882,19.882,19.8752,19.882,36700.0
2010-12-30 14:00:00,29.29,29.3,29.29,29.3,20900.0,19.8752,19.882,19.8752,19.882,20900.0
2010-12-30 14:05:00,29.3,29.3,29.29,29.3,13000.0,19.882,19.882,19.8752,19.882,13000.0
2010-12-30 14:10:00,29.3,29.3,29.29,29.3,25300.0,19.882,19.882,19.8752,19.882,25300.0
2010-12-30 14:15:00,29.29,29.3,29.29,29.3,20000.0,19.8752,19.882,19.8752,19.882,20000.0
2010-12-30 14:20:00,29.3,29.3,29.3,29.3,14400.0,19.882,19.882,19.882,19.882,14400.0
2010-12-30 14:25:00,29.29,29.31,29.29,29.31,42900.0,19.8752,19.8887,19.8752,19.8887,42900.0
2010-12-30 14:30:00,29.31,29.32,29.3,29.32,40000.0,19.8887,19.8955,19.882,19.8955,40000.0
2010-12-30 14:35:00,29.32,29.32,29.31,29.32,14400.0,19.8955,19.8955,19.8887,19.8955,14400.0
2010-12-30 14:40:00,29.32,29.32,29.31,29.32,20500.0,19.8955,19.8955,19.8887,19.8955,20500.0
2010-12-30 14:45:00,29.32,29.32,29.31,29.32,21900.0,19.8955,19.8955,19.8887,19.8955,21900.0
2010-12-30 14:50:00,29.32,29.32,29.31,29.32,19200.0,19.8955,19.8955,19.8887,19.8955,19200.0
2010-12-30 14:55:00,29.32,29.32,29.3,29.31,45600.0,19.8955,19.8955,19.882,19.8887,45600.0
2010-12-30 15:00:00,29.31,29.31,29.3,29.31,14300.0,19.8887,19.8887,19.882,19.8887,14300.0
2010-12-30 15:05:00,29.31,29.31,29.3,29.31,40400.0,19.8887,19.8887,19.882,19.8887,40400.0
2010-12-30 15:10:00,29.31,29.31,29.3,29.31,56400.0,19.8887,19.8887,19.882,19.8887,56400.0
2010-12-30 15:15:00,29.31,29.32,29.3,29.31,131100.0,19.8887,19.8955,19.882,19.8887,131100.0
2010-12-30 15:20:00,29.31,29.32,29.3,29.31,59600.0,19.8887,19.8955,19.882,19.8887,59600.0
2010-12-30 15:25:00,29.31,29.33,29.31,29.33,38800.0,19.8887,19.9023,19.8887,19.9023,38800.0
2010-12-30 15:30:00,29.33,29.33,29.32,29.33,38400.0,19.9023,19.9023,19.8955,19.9023,38400.0
2010-12-30 15:35:00,29.33,29.33,29.32,29.33,50100.0,19.9023,19.9023,19.8955,19.9023,50100.0
2010-12-30 15:40:00,29.33,29.33,29.32,29.32,127800.0,19.9023,19.9023,19.8955,19.8955,127800.0
2010-12-30 15:45:00,29.32,29.33,29.3,29.31,86200.0,19.8955,19.9023,19.882,19.8887,86200.0
2010-12-30 15:50:00,29.31,29.31,29.3,29.31,159400.0,19.8887,19.8887,19.882,19.8887,159400.0
2010-12-30 15:55:00,29.31,29.32,29.3,29.32,274900.0,19.8887,19.8955,19.882,19.8955,274900.0
2010-12-31 09:30:00,29.29,29.31,29.27,29.31,594300.0,19.8752,19.8887,19.8616,19.8887,594300.0
2010-12-31 09:35:00,29.31,29.34,29.31,29.32,198200.0,19.8887,19.9091,19.8887,19.8955,198200.0
2010-12-31 09:40:00,29.32,29.33,29.3,29.3,20400.0,19.8955,19.9023,19.882,19.882,20400.0
2010-12-31 09:45:00,29.29,29.29,29.26,29.26,36100.0,19.8752,19.8752,19.8548,19.8548,36100.0
2010-12-31 09:50:00,29.26,29.27,29.23,29.23,119900.0,19.8548,19.8616,19.8345,19.8345,119900.0
2010-12-31 09:55:00,29.23,29.25,29.23,29.25,88400.0,19.8345,19.848,19.8345,19.848,88400.0
2010-12-31 10:00:00,29.25,29.25,29.24,29.24,11700.0,19.848,19.848,19.8412,19.8412,11700.0
2010-12-31 10:05:00,29.24,29.26,29.24,29.26,20500.0,19.8412,19.8548,19.8412,19.8548,20500.0
2010-12-31 10:10:00,29.26,29.27,29.26,29.26,3000.0,19.8548,19.8616,19.8548,19.8548,3000.0
2010-12-31 10:15:00,29.26,29.27,29.26,29.26,1600.0,19.8548,19.8616,19.8548,19.8548,1600.0
2010-12-31 10:20:00,29.27,29.28,29.26,29.28,11100.0,19.8616,19.8684,19.8548,19.8684,11100.0
2010-12-31 10:25:00,29.28,29.29,29.27,29.28,6300.0,19.8684,19.8752,19.8616,19.8684,6300.0
2010-12-31 10:30:00,29.29,29.3,29.26,29.26,749300.0,19.8752,19.882,19.8548,19.8548,749300.0
2010-12-31 10:35:00,29.27,29.28,29.26,29.27,60100.0,19.8616,19.8684,19.8548,19.8616,60100.0
2010-12-31 10:40:00,29.27,29.3,29.27,29.3,6400.0,19.8616,19.882,19.8616,19.882,6400.0
2010-12-31 10:45:00,29.29,29.3,29.29,29.29,3100.0,19.8752,19.882,19.8752,19.8752,3100.0
2010-12-31 10:50:00,29.3,29.31,29.29,29.3,24200.0,19.882,19.8887,19.8752,19.882,24200.0
2010-12-31 10:55:00,29.3,29.31,29.3,29.31,7600.0,19.882,19.8887,19.882,19.8887,7600.0
2010-12-31 11:00:00,29.31,29.31,29.3,29.31,13400.0,19.8887,19.8887,19.882,19.8887,13400.0
2010-12-31 11:05:00,29.31,29.32,29.31,29.32,40400.0,19.8887,19.8955,19.8887,19.8955,40400.0
2010-12-31 11:10:00,29.31,29.32,29.31,29.32,22700.0,19.8887,19.8955,19.8887,19.8955,22700.0
2010-12-31 11:15:00,29.31,29.32,29.31,29.31,14300.0,19.8887,19.8955,19.8887,19.8887,14300.0
2010-12-31 11:20:00,29.31,29.32,29.31,29.32,56000.0,19.8887,19.8955,19.8887,19.8955,56000.0
2010-12-31 11:25:00,29.32,29.32,29.31,29.31,9400.0,19.8955,19.8955,19.8887,19.8887,9400.0
2010-12-31 11:30:00,29.32,29.32,29.31,29.32,7100.0,19.8955,19.8955,19.8887,19.8955,7100.0
2010-12-31 11:35:00,29.32,29.33,29.31,29.32,20500.0,19.8955,19.9023,19.8887,19.8955,20500.0
2010-12-31 11:40:00,29.32,29.32,29.31,29.31,5400.0,19.8955,19.8955,19.8887,19.8887,5400.0
2010-12-31 11:45:00,29.32,29.32,29.31,29.31,2300.0,19.8955,19.8955,19.8887,19.8887,2300.0
2010-12-31 11:50:00,29.32,29.32,29.31,29.31,3000.0,19.8955,19.8955,19.8887,19.8887,3000.0
2010-12-31 11:55:00,29.31,29.32,29.31,29.32,2100.0,19.8887,19.8955,19.8887,19.8955,2100.0
2010-12-31 12:00:00,29.32,29.33,29.31,29.33,25900.0,19.8955,19.9023,19.8887,19.9023,25900.0
2010-12-31 12:05:00,29.33,29.33,29.32,29.32,3300.0,19.9023,19.9023,19.8955,19.8955,3300.0
2010-12-31 12:10:00,29.32,29.34,29.32,29.33,2900.0,19.8955,19.9091,19.8955,19.9023,2900.0
2010-12-31 12:15:00,29.34,29.35,29.33,29.34,3200.0,19.9091,19.9159,19.9023,19.9091,3200.0
2010-12-31 12:20:00,29.35,29.36,29.34,29.36,2800.0,19.9159,19.9227,19.9091,19.9227,2800.0
2010-12-31 12:25:00,29.35,29.36,29.35,29.35,5500.0,19.9159,19.9227,19.9159,19.9159,5500.0
2010-12-31 12:30:00,29.36,29.37,29.36,29.37,22300.0,19.9227,19.9295,19.9227,19.9295,22300.0
2010-12-31 12:35:00,29.36,29.37,29.36,29.37,800.0,19.9227,19.9295,19.9227,19.9295,800.0
2010-12-31 12:40:00,29.36,29.36,29.33,29.33,44800.0,19.9227,19.9227,19.9023,19.9023,44800.0
2010-12-31 12:45:00,29.33,29.33,29.32,29.33,50400.0,19.9023,19.9023,19.8955,19.9023,50400.0
2010-12-31 12:50:00,29.32,29.34,29.32,29.33,26000.0,19.8955,19.9091,19.8955,19.9023,26000.0
2010-12-31 12:55:00,29.33,29.33,29.32,29.32,13400.0,19.9023,19.9023,19.8955,19.8955,13400.0
2010-12-31 13:00:00,29.33,29.33,29.32,29.32,1500.0,19.9023,19.9023,19.8955,19.8955,1500.0
2010-12-31 13:05:00,29.33,29.34,29.32,29.34,10200.0,19.9023,19.9091,19.8955,19.9091,10200.0
2010-12-31 13:10:00,29.33,29.35,29.33,29.34,2300.0,19.9023,19.9159,19.9023,19.9091,2300.0
2010-12-31 13:15:00,29.35,29.35,29.34,29.35,900.0,19.9159,19.9159,19.9091,19.9159,900.0
2010-12-31 13:20:00,29.34,29.35,29.34,29.35,4000.0,19.9091,19.9159,19.9091,19.9159,4000.0
2010-12-31 13:25:00,29.34,29.35,29.34,29.34,15200.0,19.9091,19.9159,19.9091,19.9091,15200.0
2010-12-31 13:30:00,29.35,29.35,29.34,29.35,3300.0,19.9159,19.9159,19.9091,19.9159,3300.0
2010-12-31 13:35:00,29.34,29.35,29.34,29.35,6500.0,19.9091,19.9159,19.9091,19.9159,6500.0
2010-12-31 13:40:00,29.35,29.35,29.33,29.33,38100.0,19.9159,19.9159,19.9023,19.9023,38100.0
2010-12-31 13:45:00,29.34,29.35,29.33,29.33,220900.0,19.9091,19.9159,19.9023,19.9023,220900.0
2010-12-31 13:50:00,29.33,29.33,29.32,29.33,5600.0,19.9023,19.9023,19.8955,19.9023,5600.0
2010-12-31 13:55:00,29.32,29.33,29.32,29.33,2500.0,19.8955,19.9023,19.8955,19.9023,2500.0
2010-12-31 14:00:00,29.33,29.33,29.32,29.32,3000.0,19.9023,19.9023,19.8955,19.8955,3000.0
2010-12-31 14:05:00,29.33,29.34,29.32,29.34,8300.0,19.9023,19.9091,19.8955,19.9091,8300.0
2010-12-31 14:10:00,29.34,29.34,29.33,29.33,1800.0,19.9091,19.9091,19.9023,19.9023,1800.0
2010-12-31 14:15:00,29.33,29.34,29.33,29.34,6300.0,19.9023,19.9091,19.9023,19.9091,6300.0
2010-12-31 14:20:00,29.34,29.34,29.33,29.33,8200.0,19.9091,19.9091,19.9023,19.9023,8200.0
2010-12-31 14:25:00,29.34,29.34,29.33,29.33,33200.0,19.9091,19.9091,19.9023,19.9023,33200.0
2010-12-31 14:30:00,29.34,29.35,29.33,29.34,13300.0,19.9091,19.9159,19.9023,19.9091,13300.0
2010-12-31 14:35:00,29.35,29.35,29.34,29.34,1200.0,19.9159,19.9159,19.9091,19.9091,1200.0
2010-12-31 14:40:00,29.34,29.35,29.34,29.34,3000.0,19.9091,19.9159,19.9091,19.9091,3000.0
2010-12-31 14:45:00,29.35,29.35,29.34,29.35,1900.0,19.9159,19.9159,19.9091,19.9159,1900.0
2010-12-31 14:50:00,29.34,29.36,29.34,29.34,18400.0,19.9091,19.9227,19.9091,19.9091,18400.0
2010-12-31 14:55:00,29.34,29.35,29.34,29.35,1900.0,19.9091,19.9159,19.9091,19.9159,1900.0
2010-12-31 15:00:00,29.34,29.34,29.33,29.33,2000.0,19.9091,19.9091,19.9023,19.9023,2000.0
2010-12-31 15:05:00,29.33,29.34,29.33,29.34,1300.0,19.9023,19.9091,19.9023,19.9091,1300.0
2010-12-31 15:10:00,29.34,29.35,29.33,29.33,33500.0,19.9091,19.9159,19.9023,19.9023,33500.0
2010-12-31 15:15:00,29.33,29.34,29.33,29.33,1600.0,19.9023,19.9091,19.9023,19.9023,1600.0
2010-12-31 15:20:00,29.33,29.34,29.33,29.33,5900.0,19.9023,19.9091,19.9023,19.9023,5900.0
2010-12-31 15:25:00,29.33,29.34,29.33,29.33,22400.0,19.9023,19.9091,19.9023,19.9023,22400.0
2010-12-31 15:30:00,29.33,29.34,29.33,29.33,18200.0,19.9023,19.9091,19.9023,19.9023,18200.0
2010-12-31 15:35:00,29.32,29.33,29.32,29.33,18300.0,19.8955,19.9023,19.8955,19.9023,18300.0
2010-12-31 15:40:00,29.32,29.33,29.32,29.32,68700.0,19.8955,19.9023,19.8955,19.8955,68700.0
2010-12-31 15:45:00,29.31,29.31,29.28,29.29,198000.0,19.8887,19.8887,19.8684,19.8752,198000.0
2010-12-31 15:50:00,29.29,29.31,29.28,29.31,134600.0,19.8752,19.8887,19.8684,19.8887,134600.0
2010-12-31 15:55:00,29.31,29.32,29.29,29.32,316300.0,19.8887,19.8955,19.8752,19.8955,316300.0
2011-01-03 09:30:00,29.43,29.44,29.34,29.34,105400.0,19.9702,19.977,19.9091,19.9091,105400.0
2011-01-03 09:35:00,29.35,29.36,29.34,29.35,169200.0,19.9159,19.9227,19.9091,19.9159,169200.0
2011-01-03 09:40:00,29.34,29.38,29.32,29.38,50900.0,19.9091,19.9362,19.8955,19.9362,50900.0
2011-01-03 09:45:00,29.38,29.38,29.35,29.38,118000.0,19.9362,19.9362,19.9159,19.9362,118000.0
2011-01-03 09:50:00,29.38,29.39,29.37,29.38,104900.0,19.9362,19.943,19.9295,19.9362,104900.0
2011-01-03 09:55:00,29.38,29.41,29.37,29.4,72900.0,19.9362,19.9566,19.9295,19.9498,72900.0
2011-01-03 10:00:00,29.39,29.4,29.35,29.35,105000.0,19.943,19.9498,19.9159,19.9159,105000.0
2011-01-03 10:05:00,29.35,29.36,29.34,29.34,25300.0,19.9159,19.9227,19.9091,19.9091,25300.0
2011-01-03 10:10:00,29.35,29.35,29.33,29.33,74400.0,19.9159,19.9159,19.9023,19.9023,74400.0
2011-01-03 10:15:00,29.33,29.36,29.33,29.35,92800.0,19.9023,19.9227,19.9023,19.9159,92800.0
2011-01-03 10:20:00,29.34,29.34,29.33,29.33,281300.0,19.9091,19.9091,19.9023,19.9023,281300.0
2011-01-03 10:25:00,29.33,29.33,29.32,29.33,84200.0,19.9023,19.9023,19.8955,19.9023,84200.0
2011-01-03 10:30:00,29.33,29.33,29.32,29.32,19900.0,19.9023,19.9023,19.8955,19.8955,19900.0
2011-01-03 10:35:00,29.33,29.33,29.3,29.31,273600.0,19.9023,19.9023,19.882,19.8887,273600.0
2011-01-03 10:40:00,29.31,29.34,29.31,29.33,57100.0,19.8887,19.9091,19.8887,19.9023,57100.0
2011-01-03 10:45:00,29.34,29.34,29.33,29.34,39100.0,19.9091,19.9091,19.9023,19.9091,39100.0
2011-01-03 10:50:00,29.33,29.35,29.33,29.34,28000.0,19.9023,19.9159,19.9023,19.9091,28000.0
2011-01-03 10:55:00,29.34,29.35,29.33,29.33,22700.0,19.9091,19.9159,19.9023,19.9023,22700.0
2011-01-03 11:00:00,29.34,29.35,29.33,29.34,18100.0,19.9091,19.9159,19.9023,19.9091,18100.0
2011-01-03 11:05:00,29.33,29.34,29.32,29.32,20900.0,19.9023,19.9091,19.8955,19.8955,20900.0
2011-01-03 11:10:00,29.32,29.33,29.32,29.32,10900.0,19.8955,19.9023,19.8955,19.8955,10900.0
2011-01-03 11:15:00,29.32,29.33,29.32,29.32,21500.0,19.8955,19.9023,19.8955,19.8955,21500.0
2011-01-03 11:20:00,29.32,29.34,29.32,29.33,36900.0,19.8955,19.9091,19.8955,19.9023,36900.0
2011-01-03 11:25:00,29.33,29.34,29.32,29.33,13900.0,19.9023,19.9091,19.8955,19.9023,13900.0
2011-01-03 11:30:00,29.34,29.34,29.32,29.34,29100.0,19.9091,19.9091,19.8955,19.9091,29100.0
2011-01-03 11:35:00,29.34,29.37,29.33,29.37,68700.0,19.9091,19.9295,19.9023,19.9295,68700.0
2011-01-03 11:40:00,29.37,29.37,29.35,29.36,24000.0,19.9295,19.9295,19.9159,19.9227,24000.0
2011-01-03 11:45:00,29.36,29.36,29.35,29.36,9300.0,19.9227,19.9227,19.9159,19.9227,9300.0
2011-01-03 11:50:00,29.36,29.36,29.35,29.35,24100.0,19.9227,19.9227,19.9159,19.9159,24100.0
2011-01-03 11:55:00,29.36,29.36,29.34,29.36,183500.0,19.9227,19.9227,19.9091,19.9227,183500.0
2011-01-03 12:00:00,29.35,29.36,29.34,29.35,24400.0,19.9159,19.9227,19.9091,19.9159,24400.0
2011-01-03 12:05:00,29.34,29.36,29.34,29.35,134000.0,19.9091,19.9227,19.9091,19.9159,134000.0
2011-01-03 12:10:00,29.36,29.37,29.35,29.36,34400.0,19.9227,19.9295,19.9159,19.9227,34400.0
2011-01-03 12:15:00,29.35,29.36,29.35,29.36,53600.0,19.9159,19.9227,19.9159,19.9227,53600.0
2011-01-03 12:20:00,29.36,29.37,29.35,29.37,19400.0,19.9227,19.9295,19.9159,19.9295,19400.0
2011-01-03 12:25:00,29.37,29.37,29.36,29.36,35000.0,19.9295,19.9295,19.9227,19.9227,35000.0
2011-01-03 12:30:00,29.37,29.38,29.36,29.38,25300.0,19.9295,19.9362,19.9227,19.9362,25300.0
2011-01-03 12:35:00,29.38,29.38,29.37,29.38,10400.0,19.9362,19.9362,19.9295,19.9362,10400.0
2011-01-03 12:40:00,29.38,29.38,29.37,29.38,12900.0,19.9362,19.9362,19.9295,19.9362,12900.0
2011-01-03 12:45:00,29.38,29.39,29.38,29.38,58800.0,19.9362,19.943,19.9362,19.9362,58800.0
2011-01-03 12:50:00,29.38,29.39,29.38,29.38,16500.0,19.9362,19.943,19.9362,19.9362,16500.0
2011-01-03 12:55:00,29.38,29.39,29.37,29.38,20000.0,19.9362,19.943,19.9295,19.9362,20000.0
2011-01-03 13:00:00,29.38,29.39,29.37,29.38,27400.0,19.9362,19.943,19.9295,19.9362,27400.0
2011-01-03 13:05:00,29.37,29.38,29.36,29.37,56500.0,19.9295,19.9362,19.9227,19.9295,56500.0
2011-01-03 13:10:00,29.38,29.38,29.37,29.38,24800.0,19.9362,19.9362,19.9295,19.9362,24800.0
2011-01-03 13:15:00,29.38,29.39,29.36,29.36,33300.0,19.9362,19.943,19.9227,19.9227,33300.0
2011-01-03 13:20:00,29.36,29.37,29.36,29.36,17600.0,19.9227,19.9295,19.9227,19.9227,17600.0
2011-01-03 13:25:00,29.37,29.37,29.35,29.35,18600.0,19.9295,19.9295,19.9159,19.9159,18600.0
2011-01-03 13:30:00,29.35,29.36,29.35,29.36,106700.0,19.9159,19.9227,19.9159,19.9227,106700.0
2011-01-03 13:35:00,29.36,29.36,29.34,29.34,27000.0,19.9227,19.9227,19.9091,19.9091,27000.0
2011-01-03 13:40:00,29.34,29.36,29.34,29.35,20800.0,19.9091,19.9227,19.9091,19.9159,20800.0
2011-01-03 13:45:00,29.35,29.36,29.35,29.36,25500.0,19.9159,19.9227,19.9159,19.9227,25500.0
2011-01-03 13:50:00,29.35,29.36,29.34,29.35,17600.0,19.9159,19.9227,19.9091,19.9159,17600.0
2011-01-03 13:55:00,29.35,29.36,29.34,29.36,16900.0,19.9159,19.9227,19.9091,19.9227,16900.0
2011-01-03 14:00:00,29.35,29.36,29.35,29.35,11900.0,19.9159,19.9227,19.9159,19.9159,11900.0
2011-01-03 14:05:00,29.36,29.36,29.35,29.35,26700.0,19.9227,19.9227,19.9159,19.9159,26700.0
2011-01-03 14:10:00,29.35,29.36,29.33,29.34,157000.0,19.9159,19.9227,19.9023,19.9091,157000.0
2011-01-03 14:15:00,29.34,29.35,29.34,29.34,13000.0,19.9091,19.9159,19.9091,19.9091,13000.0
2011-01-03 14:20:00,29.35,29.36,29.34,29.35,14900.0,19.9159,19.9227,19.9091,19.9159,14900.0
2011-01-03 14:25:00,29.35,29.36,29.35,29.35,11200.0,19.9159,19.9227,19.9159,19.9159,11200.0
2011-01-03 14:30:00,29.35,29.36,29.34,29.35,82400.0,19.9159,19.9227,19.9091,19.9159,82400.0
2011-01-03 14:35:00,29.35,29.36,29.35,29.35,10900.0,19.9159,19.9227,19.9159,19.9159,10900.0
2011-01-03 14:40:00,29.35,29.36,29.35,29.35,20900.0,19.9159,19.9227,19.9159,19.9159,20900.0
2011-01-03 14:45:00,29.36,29.37,29.35,29.35,78300.0,19.9227,19.9295,19.9159,19.9159,78300.0
2011-01-03 14:50:00,29.36,29.36,29.35,29.36,12200.0,19.9227,19.9227,19.9159,19.9227,12200.0
2011-01-03 14:55:00,29.36,29.36,29.35,29.36,14100.0,19.9227,19.9227,19.9159,19.9227,14100.0
2011-01-03 15:00:00,29.35,29.36,29.33,29.34,26200.0,19.9159,19.9227,19.9023,19.9091,26200.0
2011-01-03 15:05:00,29.33,29.34,29.33,29.34,45400.0,19.9023,19.9091,19.9023,19.9091,45400.0
2011-01-03 15:10:00,29.34,29.35,29.33,29.34,117100.0,19.9091,19.9159,19.9023,19.9091,117100.0
2011-01-03 15:15:00,29.35,29.37,29.34,29.36,119200.0,19.9159,19.9295,19.9091,19.9227,119200.0
2011-01-03 15:20:00,29.36,29.36,29.35,29.35,40300.0,19.9227,19.9227,19.9159,19.9159,40300.0
2011-01-03 15:25:00,29.35,29.38,29.35,29.36,91600.0,19.9159,19.9362,19.9159,19.9227,91600.0
2011-01-03 15:30:00,29.35,29.37,29.35,29.37,10000.0,19.9159,19.9295,19.9159,19.9295,10000.0
2011-01-03 15:35:00,29.37,29.38,29.36,29.38,26500.0,19.9295,19.9362,19.9227,19.9362,26500.0
2011-01-03 15:40:00,29.38,29.39,29.37,29.38,221800.0,19.9362,19.943,19.9295,19.9362,221800.0
2011-01-03 15:45:00,29.38,29.4,29.38,29.4,77900.0,19.9362,19.9498,19.9362,19.9498,77900.0
2011-01-03 15:50:00,29.4,29.41,29.36,29.37,227800.0,19.9498,19.9566,19.9227,19.9295,227800.0
2011-01-03 15:55:00,29.37,29.38,29.34,29.34,623300.0,19.9295,19.9362,19.9091,19.9091,623300.0
2011-01-04 09:30:00,29.33,29.35,29.26,29.27,119000.0,19.9023,19.9159,19.8548,19.8616,119000.0
2011-01-04 09:35:00,29.27,29.27,29.22,29.22,100100.0,19.8616,19.8616,19.8277,19.8277,100100.0
2011-01-04 09:40:00,29.22,29.23,29.17,29.18,131700.0,19.8277,19.8345,19.7937,19.8005,131700.0
2011-01-04 09:45:00,29.18,29.2,29.18,29.2,77300.0,19.8005,19.8141,19.8005,19.8141,77300.0
2011-01-04 09:50:00,29.2,29.22,29.2,29.22,44400.0,19.8141,19.8277,19.8141,19.8277,44400.0
2011-01-04 09:55:00,29.22,29.23,29.21,29.22,21100.0,19.8277,19.8345,19.8209,19.8277,21100.0
2011-01-04 10:00:00,29.22,29.24,29.21,29.24,44600.0,19.8277,19.8412,19.8209,19.8412,44600.0
2011-01-04 10:05:00,29.24,29.25,29.23,29.24,73300.0,19.8412,19.848,19.8345,19.8412,73300.0
2011-01-04 10:10:00,29.24,29.24,29.23,29.23,12300.0,19.8412,19.8412,19.8345,19.8345,12300.0
2011-01-04 10:15:00,29.22,29.24,29.21,29.24,218700.0,19.8277,19.8412,19.8209,19.8412,218700.0
2011-01-04 10:20:00,29.23,29.25,29.23,29.25,21400.0,19.8345,19.848,19.8345,19.848,21400.0
2011-01-04 10:25:00,29.25,29.25,29.23,29.23,13300.0,19.848,19.848,19.8345,19.8345,13300.0
2011-01-04 10:30:00,29.23,29.24,29.22,29.22,14900.0,19.8345,19.8412,19.8277,19.8277,14900.0
2011-01-04 10:35:00,29.22,29.24,29.22,29.23,41200.0,19.8277,19.8412,19.8277,19.8345,41200.0
2011-01-04 10:40:00,29.24,29.24,29.23,29.24,31500.0,19.8412,19.8412,19.8345,19.8412,31500.0
2011-01-04 10:45:00,29.24,29.25,29.22,29.22,27800.0,19.8412,19.848,19.8277,19.8277,27800.0
2011-01-04 10:50:00,29.23,29.23,29.22,29.23,56000.0,19.8345,19.8345,19.8277,19.8345,56000.0
2011-01-04 10:55:00,29.23,29.24,29.22,29.24,51800.0,19.8345,19.8412,19.8277,19.8412,51800.0
2011-01-04 11:00:00,29.24,29.24,29.23,29.23,45900.0,19.8412,19.8412,19.8345,19.8345,45900.0
2011-01-04 11:05:00,29.23,29.23,29.2,29.2,53900.0,19.8345,19.8345,19.8141,19.8141,53900.0
2011-01-04 11:10:00,29.2,29.21,29.2,29.21,77800.0,19.8141,19.8209,19.8141,19.8209,77800.0
2011-01-04 11:15:00,29.21,29.23,29.21,29.23,32200.0,19.8209,19.8345,19.8209,19.8345,32200.0
2011-01-04 11:20:00,29.23,29.23,29.21,29.23,111600.0,19.8345,19.8345,19.8209,19.8345,111600.0
2011-01-04 11:25:00,29.22,29.23,29.22,29.23,67000.0,19.8277,19.8345,19.8277,19.8345,67000.0
2011-01-04 11:30:00,29.22,29.28,29.22,29.27,94900.0,19.8277,19.8684,19.8277,19.8616,94900.0
2011-01-04 11:35:00,29.28,29.31,29.27,29.31,43800.0,19.8684,19.8887,19.8616,19.8887,43800.0
2011-01-04 11:40:00,29.3,29.31,29.29,29.3,65500.0,19.882,19.8887,19.8752,19.882,65500.0
2011-01-04 11:45:00,29.3,29.3,29.29,29.3,23500.0,19.882,19.882,19.8752,19.882,23500.0
2011-01-04 11:50:00,29.3,29.3,29.29,29.3,10800.0,19.882,19.882,19.8752,19.882,10800.0
2011-01-04 11:55:00,29.3,29.3,29.27,29.27,126500.0,19.882,19.882,19.8616,19.8616,126500.0
2011-01-04 12:00:00,29.28,29.28,29.27,29.27,27600.0,19.8684,19.8684,19.8616,19.8616,27600.0
2011-01-04 12:05:00,29.27,29.27,29.26,29.26,128500.0,19.8616,19.8616,19.8548,19.8548,128500.0
2011-01-04 12:10:00,29.26,29.26,29.25,29.25,9000.0,19.8548,19.8548,19.848,19.848,9000.0
2011-01-04 12:15:00,29.25,29.27,29.25,29.27,22800.0,19.848,19.8616,19.848,19.8616,22800.0
2011-01-04 12:20:00,29.27,29.27,29.25,29.25,37900.0,19.8616,19.8616,19.848,19.848,37900.0
2011-01-04 12:25:00,29.25,29.25,29.25,29.25,5200.0,19.848,19.848,19.848,19.848,5200.0
2011-01-04 12:30:00,29.25,29.25,29.24,29.25,38100.0,19.848,19.848,19.8412,19.848,38100.0
2011-01-04 12:35:00,29.25,29.26,29.25,29.25,5100.0,19.848,19.8548,19.848,19.848,5100.0
2011-01-04 12:40:00,29.25,29.28,29.25,29.26,43900.0,19.848,19.8684,19.848,19.8548,43900.0
2011-01-04 12:45:00,29.25,29.26,29.25,29.25,11200.0,19.848,19.8548,19.848,19.848,11200.0
2011-01-04 12:50:00,29.25,29.26,29.25,29.25,46600.0,19.848,19.8548,19.848,19.848,46600.0
2011-01-04 12:55:00,29.25,29.26,29.25,29.26,8400.0,19.848,19.8548,19.848,19.8548,8400.0
2011-01-04 13:00:00,29.25,29.27,29.25,29.25,80800.0,19.848,19.8616,19.848,19.848,80800.0
2011-01-04 13:05:00,29.25,29.26,29.25,29.25,8700.0,19.848,19.8548,19.848,19.848,8700.0
2011-01-04 13:10:00,29.25,29.26,29.25,29.25,107100.0,19.848,19.8548,19.848,19.848,107100.0
2011-01-04 13:15:00,29.25,29.27,29.25,29.27,28600.0,19.848,19.8616,19.848,19.8616,28600.0
2011-01-04 13:20:00,29.27,29.28,29.26,29.26,18600.0,19.8616,19.8684,19.8548,19.8548,18600.0
2011-01-04 13:25:00,29.26,29.27,29.26,29.26,11300.0,19.8548,19.8616,19.8548,19.8548,11300.0
2011-01-04 13:30:00,29.27,29.27,29.25,29.26,22600.0,19.8616,19.8616,19.848,19.8548,22600.0
2011-01-04 13:35:00,29.25,29.26,29.25,29.26,7900.0,19.848,19.8548,19.848,19.8548,7900.0
2011-01-04 13:40:00,29.25,29.25,29.24,29.24,40400.0,19.848,19.848,19.8412,19.8412,40400.0
2011-01-04 13:45:00,29.25,29.27,29.24,29.27,33200.0,19.848,19.8616,19.8412,19.8616,33200.0
2011-01-04 13:50:00,29.26,29.27,29.26,29.26,6000.0,19.8548,19.8616,19.8548,19.8548,6000.0
2011-01-04 13:55:00,29.26,29.28,29.26,29.27,28400.0,19.8548,19.8684,19.8548,19.8616,28400.0
2011-01-04 14:00:00,29.26,29.27,29.26,29.26,28200.0,19.8548,19.8616,19.8548,19.8548,28200.0
2011-01-04 14:05:00,29.27,29.29,29.26,29.27,47500.0,19.8616,19.8752,19.8548,19.8616,47500.0
2011-01-04 14:10:00,29.27,29.28,29.27,29.28,19700.0,19.8616,19.8684,19.8616,19.8684,19700.0
2011-01-04 14:15:00,29.29,29.29,29.28,29.29,3000.0,19.8752,19.8752,19.8684,19.8752,3000.0
2011-01-04 14:20:00,29.28,29.3,29.28,29.29,42000.0,19.8684,19.882,19.8684,19.8752,42000.0
2011-01-04 14:25:00,29.3,29.3,29.28,29.29,19200.0,19.882,19.882,19.8684,19.8752,19200.0
2011-01-04 14:30:00,29.29,29.29,29.28,29.29,11800.0,19.8752,19.8752,19.8684,19.8752,11800.0
2011-01-04 14:35:00,29.29,29.29,29.26,29.26,54900.0,19.8752,19.8752,19.8548,19.8548,54900.0
2011-01-04 14:40:00,29.27,29.29,29.26,29.28,96400.0,19.8616,19.8752,19.8548,19.8684,96400.0
2011-01-04 14:45:00,29.28,29.29,29.28,29.28,10700.0,19.8684,19.8752,19.8684,19.8684,10700.0
2011-01-04 14:50:00,29.28,29.29,29.27,29.28,103800.0,19.8684,19.8752,19.8616,19.8684,103800.0
2011-01-04 14:55:00,29.27,29.28,29.26,29.26,76100.0,19.8616,19.8684,19.8548,19.8548,76100.0
2011-01-04 15:00:00,29.27,29.28,29.26,29.27,55900.0,19.8616,19.8684,19.8548,19.8616,55900.0
2011-01-04 15:05:00,29.26,29.27,29.25,29.26,30200.0,19.8548,19.8616,19.848,19.8548,30200.0
2011-01-04 15:10:00,29.26,29.27,29.25,29.27,24400.0,19.8548,19.8616,19.848,19.8616,24400.0
2011-01-04 15:15:00,29.26,29.27,29.26,29.27,26700.0,19.8548,19.8616,19.8548,19.8616,26700.0
2011-01-04 15:20:00,29.27,29.28,29.26,29.28,91300.0,19.8616,19.8684,19.8548,19.8684,91300.0
2011-01-04 15:25:00,29.28,29.3,29.28,29.28,41100.0,19.8684,19.882,19.8684,19.8684,41100.0
2011-01-04 15:30:00,29.28,29.29,29.26,29.27,69300.0,19.8684,19.8752,19.8548,19.8616,69300.0
2011-01-04 15:35:00,29.26,29.27,29.26,29.26,277300.0,19.8548,19.8616,19.8548,19.8548,277300.0
2011-01-04 15:40:00,29.26,29.27,29.25,29.27,170400.0,19.8548,19.8616,19.848,19.8616,170400.0
2011-01-04 15:45:00,29.26,29.27,29.25,29.25,137200.0,19.8548,19.8616,19.848,19.848,137200.0
2011-01-04 15:50:00,29.25,29.26,29.25,29.25,154700.0,19.848,19.8548,19.848,19.848,154700.0
2011-01-04 15:55:00,29.26,29.28,29.25,29.27,710600.0,19.8548,19.8684,19.848,19.8616,710600.0
2011-01-05 09:30:00,29.21,29.26,29.21,29.26,77100.0,19.8209,19.8548,19.8209,19.8548,77100.0
2011-01-05 09:35:00,29.26,29.28,29.25,29.27,34500.0,19.8548,19.8684,19.848,19.8616,34500.0
2011-01-05 09:40:00,29.26,29.26,29.23,29.24,78800.0,19.8548,19.8548,19.8345,19.8412,78800.0
2011-01-05 09:45:00,29.24,29.24,29.21,29.21,84300.0,19.8412,19.8412,19.8209,19.8209,84300.0
2011-01-05 09:50:00,29.22,29.23,29.22,29.22,36400.0,19.8277,19.8345,19.8277,19.8277,36400.0
2011-01-05 09:55:00,29.22,29.22,29.21,29.21,15300.0,19.8277,19.8277,19.8209,19.8209,15300.0
2011-01-05 10:00:00,29.22,29.24,29.2,29.22,119500.0,19.8277,19.8412,19.8141,19.8277,119500.0
2011-01-05 10:05:00,29.23,29.24,29.22,29.24,39100.0,19.8345,19.8412,19.8277,19.8412,39100.0
2011-01-05 10:10:00,29.23,29.24,29.21,29.22,47500.0,19.8345,19.8412,19.8209,19.8277,47500.0
2011-01-05 10:15:00,29.22,29.23,29.2,29.21,42300.0,19.8277,19.8345,19.8141,19.8209,42300.0
2011-01-05 10:20:00,29.22,29.22,29.21,29.21,37200.0,19.8277,19.8277,19.8209,19.8209,37200.0
2011-01-05 10:25:00,29.21,29.21,29.2,29.21,15800.0,19.8209,19.8209,19.8141,19.8209,15800.0
2011-01-05 10:30:00,29.21,29.21,29.19,29.2,55500.0,19.8209,19.8209,19.8073,19.8141,55500.0
2011-01-05 10:35:00,29.2,29.22,29.2,29.22,81100.0,19.8141,19.8277,19.8141,19.8277,81100.0
2011-01-05 10:40:00,29.22,29.23,29.21,29.21,28400.0,19.8277,19.8345,19.8209,19.8209,28400.0
2011-01-05 10:45:00,29.2,29.24,29.2,29.23,53700.0,19.8141,19.8412,19.8141,19.8345,53700.0
2011-01-05 10:50:00,29.23,29.23,29.22,29.23,9200.0,19.8345,19.8345,19.8277,19.8345,9200.0
2011-01-05 10:55:00,29.22,29.23,29.21,29.22,123600.0,19.8277,19.8345,19.8209,19.8277,123600.0
2011-01-05 11:00:00,29.22,29.22,29.2,29.22,54900.0,19.8277,19.8277,19.8141,19.8277,54900.0
2011-01-05 11:05:00,29.21,29.24,29.21,29.23,27000.0,19.8209,19.8412,19.8209,19.8345,27000.0
2011-01-05 11:10:00,29.24,29.25,29.24,29.25,54400.0,19.8412,19.848,19.8412,19.848,54400.0
2011-01-05 11:15:00,29.25,29.25,29.24,29.25,15300.0,19.848,19.848,19.8412,19.848,15300.0
2011-01-05 11:20:00,29.25,29.29,29.24,29.29,91800.0,19.848,19.8752,19.8412,19.8752,91800.0
2011-01-05 11:25:00,29.29,29.3,29.28,29.3,59100.0,19.8752,19.882,19.8684,19.882,59100.0
2011-01-05 11:30:00,29.3,29.32,29.3,29.32,136400.0,19.882,19.8955,19.882,19.8955,136400.0
2011-01-05 11:35:00,29.32,29.33,29.31,29.32,222800.0,19.8955,19.9023,19.8887,19.8955,222800.0
2011-01-05 11:40:00,29.33,29.34,29.33,29.33,58500.0,19.9023,19.9091,19.9023,19.9023,58500.0
2011-01-05 11:45:00,29.32,29.33,29.31,29.31,10500.0,19.8955,19.9023,19.8887,19.8887,10500.0
2011-01-05 11:50:00,29.32,29.32,29.31,29.32,7000.0,19.8955,19.8955,19.8887,19.8955,7000.0
2011-01-05 11:55:00,29.32,29.33,29.32,29.33,8800.0,19.8955,19.9023,19.8955,19.9023,8800.0
2011-01-05 12:00:00,29.33,29.33,29.32,29.33,18600.0,19.9023,19.9023,19.8955,19.9023,18600.0
2011-01-05 12:05:00,29.33,29.35,29.32,29.35,91900.0,19.9023,19.9159,19.8955,19.9159,91900.0
2011-01-05 12:10:00,29.35,29.36,29.33,29.33,90400.0,19.9159,19.9227,19.9023,19.9023,90400.0
2011-01-05 12:15:00,29.33,29.34,29.32,29.33,26900.0,19.9023,19.9091,19.8955,19.9023,26900.0
2011-01-05 12:20:00,29.33,29.34,29.31,29.34,27100.0,19.9023,19.9091,19.8887,19.9091,27100.0
2011-01-05 12:25:00,29.34,29.36,29.33,29.36,56000.0,19.9091,19.9227,19.9023,19.9227,56000.0
2011-01-05 12:30:00,29.35,29.36,29.34,29.35,27400.0,19.9159,19.9227,19.9091,19.9159,27400.0
2011-01-05 12:35:00,29.36,29.37,29.35,29.36,30800.0,19.9227,19.9295,19.9159,19.9227,30800.0
2011-01-05 12:40:00,29.35,29.36,29.33,29.33,53400.0,19.9159,19.9227,19.9023,19.9023,53400.0
2011-01-05 12:45:00,29.34,29.35,29.34,29.34,25500.0,19.9091,19.9159,19.9091,19.9091,25500.0
2011-01-05 12:50:00,29.34,29.35,29.33,29.35,8600.0,19.9091,19.9159,19.9023,19.9159,8600.0
2011-01-05 12:55:00,29.35,29.35,29.34,29.34,3300.0,19.9159,19.9159,19.9091,19.9091,3300.0
2011-01-05 13:00:00,29.34,29.35,29.32,29.33,24700.0,19.9091,19.9159,19.8955,19.9023,24700.0
2011-01-05 13:05:00,29.32,29.33,29.32,29.33,7400.0,19.8955,19.9023,19.8955,19.9023,7400.0
2011-01-05 13:10:00,29.33,29.33,29.31,29.33,106200.0,19.9023,19.9023,19.8887,19.9023,106200.0
2011-01-05 13:15:00,29.33,29.33,29.32,29.33,8300.0,19.9023,19.9023,19.8955,19.9023,8300.0
2011-01-05 13:20:00,29.32,29.33,29.32,29.33,65700.0,19.8955,19.9023,19.8955,19.9023,65700.0
2011-01-05 13:25:00,29.33,29.33,29.32,29.33,5300.0,19.9023,19.9023,19.8955,19.9023,5300.0
2011-01-05 13:30:00,29.33,29.33,29.33,29.33,2600.0,19.9023,19.9023,19.9023,19.9023,2600.0
2011-01-05 13:35:00,29.33,29.34,29.32,29.34,29700.0,19.9023,19.9091,19.8955,19.9091,29700.0
2011-01-05 13:40:00,29.33,29.33,29.32,29.33,8600.0,19.9023,19.9023,19.8955,19.9023,8600.0
2011-01-05 13:45:00,29.33,29.35,29.33,29.35,8100.0,19.9023,19.9159,19.9023,19.9159,8100.0
2011-01-05 13:50:00,29.35,29.35,29.33,29.33,27800.0,19.9159,19.9159,19.9023,19.9023,27800.0
2011-01-05 13:55:00,29.33,29.34,29.32,29.34,46600.0,19.9023,19.9091,19.8955,19.9091,46600.0
2011-01-05 14:00:00,29.34,29.34,29.33,29.34,2100.0,19.9091,19.9091,19.9023,19.9091,2100.0
2011-01-05 14:05:00,29.34,29.35,29.34,29.35,6600.0,19.9091,19.9159,19.9091,19.9159,6600.0
2011-01-05 14:10:00,29.35,29.35,29.34,29.35,14000.0,19.9159,19.9159,19.9091,19.9159,14000.0
2011-01-05 14:15:00,29.35,29.36,29.34,29.36,86900.0,19.9159,19.9227,19.9091,19.9227,86900.0
2011-01-05 14:20:00,29.36,29.36,29.33,29.33,88100.0,19.9227,19.9227,19.9023,19.9023,88100.0
2011-01-05 14:25:00,29.34,29.34,29.32,29.32,33200.0,19.9091,19.9091,19.8955,19.8955,33200.0
2011-01-05 14:30:00,29.33,29.33,29.31,29.32,32200.0,19.9023,19.9023,19.8887,19.8955,32200.0
2011-01-05 14:35:00,29.32,29.32,29.31,29.31,6400.0,19.8955,19.8955,19.8887,19.8887,6400.0
2011-01-05 14:40:00,29.3,29.31,29.3,29.31,23500.0,19.882,19.8887,19.882,19.8887,23500.0
2011-01-05 14:45:00,29.31,29.32,29.3,29.32,17300.0,19.8887,19.8955,19.882,19.8955,17300.0
2011-01-05 14:50:00,29.31,29.32,29.3,29.31,33400.0,19.8887,19.8955,19.882,19.8887,33400.0
2011-01-05 14:55:00,29.3,29.31,29.29,29.3,53400.0,19.882,19.8887,19.8752,19.882,53400.0
2011-01-05 15:00:00,29.31,29.31,29.3,29.31,14000.0,19.8887,19.8887,19.882,19.8887,14000.0
2011-01-05 15:05:00,29.3,29.31,29.29,29.3,15900.0,19.882,19.8887,19.8752,19.882,15900.0
2011-01-05 15:10:00,29.3,29.32,29.3,29.3,99400.0,19.882,19.8955,19.882,19.882,99400.0
2011-01-05 15:15:00,29.3,29.31,29.3,29.31,18400.0,19.882,19.8887,19.882,19.8887,18400.0
2011-01-05 15:20:00,29.3,29.31,29.28,29.28,31300.0,19.882,19.8887,19.8684,19.8684,31300.0
2011-01-05 15:25:00,29.28,29.29,29.28,29.29,14300.0,19.8684,19.8752,19.8684,19.8752,14300.0
2011-01-05 15:30:00,29.29,29.29,29.28,29.28,47000.0,19.8752,19.8752,19.8684,19.8684,47000.0
2011-01-05 15:35:00,29.28,29.29,29.28,29.28,19500.0,19.8684,19.8752,19.8684,19.8684,19500.0
2011-01-05 15:40:00,29.29,29.29,29.26,29.27,125600.0,19.8752,19.8752,19.8548,19.8616,125600.0
2011-01-05 15:45:00,29.28,29.3,29.27,29.29,129500.0,19.8684,19.882,19.8616,19.8752,129500.0
2011-01-05 15:50:00,29.3,29.3,29.29,29.3,233600.0,19.882,19.882,19.8752,19.882,233600.0
2011-01-05 15:55:00,29.3,29.3,29.28,29.29,604400.0,19.882,19.882,19.8684,19.8752,604400.0
2011-01-06 09:30:00,29.28,29.3,29.18,29.19,211600.0,19.8684,19.882,19.8005,19.8073,211600.0
2011-01-06 09:35:00,29.2,29.25,29.2,29.25,79200.0,19.8141,19.848,19.8141,19.848,79200.0
2011-01-06 09:40:00,29.25,29.26,29.24,29.25,15600.0,19.848,19.8548,19.8412,19.848,15600.0
2011-01-06 09:45:00,29.24,29.24,29.22,29.24,87600.0,19.8412,19.8412,19.8277,19.8412,87600.0
2011-01-06 09:50:00,29.24,29.25,29.24,29.24,4100.0,19.8412,19.848,19.8412,19.8412,4100.0
2011-01-06 09:55:00,29.25,29.25,29.24,29.24,25900.0,19.848,19.848,19.8412,19.8412,25900.0
2011-01-06 10:00:00,29.24,29.25,29.24,29.25,9800.0,19.8412,19.848,19.8412,19.848,9800.0
2011-01-06 10:05:00,29.24,29.24,29.23,29.23,17200.0,19.8412,19.8412,19.8345,19.8345,17200.0
2011-01-06 10:10:00,29.23,29.23,29.22,29.22,7100.0,19.8345,19.8345,19.8277,19.8277,7100.0
2011-01-06 10:15:00,29.22,29.24,29.22,29.23,26400.0,19.8277,19.8412,19.8277,19.8345,26400.0
2011-01-06 10:20:00,29.24,29.26,29.24,29.26,8900.0,19.8412,19.8548,19.8412,19.8548,8900.0
2011-01-06 10:25:00,29.27,29.27,29.25,29.25,13200.0,19.8616,19.8616,19.848,19.848,13200.0
2011-01-06 10:30:00,29.27,29.28,29.26,29.27,29700.0,19.8616,19.8684,19.8548,19.8616,29700.0
2011-01-06 10:35:00,29.26,29.27,29.26,29.27,32000.0,19.8548,19.8616,19.8548,19.8616,32000.0
2011-01-06 10:40:00,29.26,29.27,29.26,29.27,28000.0,19.8548,19.8616,19.8548,19.8616,28000.0
2011-01-06 10:45:00,29.26,29.26,29.24,29.24,11100.0,19.8548,19.8548,19.8412,19.8412,11100.0
2011-01-06 10:50:00,29.25,29.25,29.22,29.23,59700.0,19.848,19.848,19.8277,19.8345,59700.0
2011-01-06 10:55:00,29.23,29.24,29.21,29.23,76600.0,19.8345,19.8412,19.8209,19.8345,76600.0
2011-01-06 11:00:00,29.24,29.25,29.21,29.21,80300.0,19.8412,19.848,19.8209,19.8209,80300.0
2011-01-06 11:05:00,29.21,29.22,29.18,29.19,84200.0,19.8209,19.8277,19.8005,19.8073,84200.0
2011-01-06 11:10:00,29.19,29.22,29.19,29.22,49000.0,19.8073,19.8277,19.8073,19.8277,49000.0
2011-01-06 11:15:00,29.21,29.21,29.19,29.2,17800.0,19.8209,19.8209,19.8073,19.8141,17800.0
2011-01-06 11:20:00,29.2,29.2,29.18,29.18,21000.0,19.8141,19.8141,19.8005,19.8005,21000.0
2011-01-06 11:25:00,29.18,29.21,29.18,29.21,28600.0,19.8005,19.8209,19.8005,19.8209,28600.0
2011-01-06 11:30:00,29.2,29.21,29.19,29.19,18700.0,19.8141,19.8209,19.8073,19.8073,18700.0
2011-01-06 11:35:00,29.19,29.2,29.18,29.18,14500.0,19.8073,19.8141,19.8005,19.8005,14500.0
2011-01-06 11:40:00,29.18,29.19,29.17,29.18,22800.0,19.8005,19.8073,19.7937,19.8005,22800.0
2011-01-06 11:45:00,29.18,29.2,29.18,29.2,12600.0,19.8005,19.8141,19.8005,19.8141,12600.0
2011-01-06 11:50:00,29.2,29.2,29.19,29.19,25500.0,19.8141,19.8141,19.8073,19.8073,25500.0
2011-01-06 11:55:00,29.19,29.2,29.17,29.18,66500.0,19.8073,19.8141,19.7937,19.8005,66500.0
2011-01-06 12:00:00,29.18,29.18,29.16,29.17,45100.0,19.8005,19.8005,19.787,19.7937,45100.0
2011-01-06 12:05:00,29.17,29.17,29.16,29.17,175200.0,19.7937,19.7937,19.787,19.7937,175200.0
2011-01-06 12:10:00,29.17,29.17,29.16,29.17,73900.0,19.7937,19.7937,19.787,19.7937,73900.0
2011-01-06 12:15:00,29.17,29.19,29.16,29.18,340100.0,19.7937,19.8073,19.787,19.8005,340100.0
2011-01-06 12:20:00,29.18,29.18,29.17,29.17,67500.0,19.8005,19.8005,19.7937,19.7937,67500.0
2011-01-06 12:25:00,29.18,29.18,29.17,29.18,20100.0,19.8005,19.8005,19.7937,19.8005,20100.0
2011-01-06 12:30:00,29.17,29.17,29.16,29.16,62600.0,19.7937,19.7937,19.787,19.787,62600.0
2011-01-06 12:35:00,29.16,29.17,29.15,29.15,30700.0,19.787,19.7937,19.7802,19.7802,30700.0
2011-01-06 12:40:00,29.15,29.18,29.15,29.18,41000.0,19.7802,19.8005,19.7802,19.8005,41000.0
2011-01-06 12:45:00,29.19,29.2,29.18,29.18,14300.0,19.8073,19.8141,19.8005,19.8005,14300.0
2011-01-06 12:50:00,29.18,29.19,29.18,29.18,4100.0,19.8005,19.8073,19.8005,19.8005,4100.0
2011-01-06 12:55:00,29.18,29.19,29.18,29.18,9500.0,19.8005,19.8073,19.8005,19.8005,9500.0
2011-01-06 13:00:00,29.18,29.19,29.16,29.17,19800.0,19.8005,19.8073,19.787,19.7937,19800.0
2011-01-06 13:05:00,29.16,29.17,29.16,29.16,9200.0,19.787,19.7937,19.787,19.787,9200.0
2011-01-06 13:10:00,29.17,29.17,29.15,29.15,7400.0,19.7937,19.7937,19.7802,19.7802,7400.0
2011-01-06 13:15:00,29.16,29.17,29.15,29.17,61900.0,19.787,19.7937,19.7802,19.7937,61900.0
2011-01-06 13:20:00,29.17,29.17,29.15,29.16,31700.0,19.7937,19.7937,19.7802,19.787,31700.0
2011-01-06 13:25:00,29.17,29.17,29.15,29.16,239200.0,19.7937,19.7937,19.7802,19.787,239200.0
2011-01-06 13:30:00,29.16,29.17,29.15,29.15,26100.0,19.787,19.7937,19.7802,19.7802,26100.0
2011-01-06 13:35:00,29.15,29.17,29.14,29.17,34200.0,19.7802,19.7937,19.7734,19.7937,34200.0
2011-01-06 13:40:00,29.17,29.17,29.16,29.17,157200.0,19.7937,19.7937,19.787,19.7937,157200.0
2011-01-06 13:45:00,29.16,29.18,29.16,29.17,14400.0,19.787,19.8005,19.787,19.7937,14400.0
2011-01-06 13:50:00,29.17,29.19,29.17,29.19,14600.0,19.7937,19.8073,19.7937,19.8073,14600.0
2011-01-06 13:55:00,29.18,29.2,29.18,29.2,13000.0,19.8005,19.8141,19.8005,19.8141,13000.0
2011-01-06 14:00:00,29.19,29.21,29.19,29.19,94100.0,19.8073,19.8209,19.8073,19.8073,94100.0
2011-01-06 14:05:00,29.19,29.2,29.18,29.18,51400.0,19.8073,19.8141,19.8005,19.8005,51400.0
2011-01-06 14:10:00,29.18,29.19,29.17,29.17,67600.0,19.8005,19.8073,19.7937,19.7937,67600.0
2011-01-06 14:15:00,29.17,29.18,29.16,29.16,26700.0,19.7937,19.8005,19.787,19.787,26700.0
2011-01-06 14:20:00,29.17,29.17,29.16,29.16,15700.0,19.7937,19.7937,19.787,19.787,15700.0
2011-01-06 14:25:00,29.17,29.18,29.16,29.16,41600.0,19.7937,19.8005,19.787,19.787,41600.0
2011-01-06 14:30:00,29.16,29.17,29.16,29.17,18900.0,19.787,19.7937,19.787,19.7937,18900.0
2011-01-06 14:35:00,29.16,29.17,29.15,29.17,28300.0,19.787,19.7937,19.7802,19.7937,28300.0
2011-01-06 14:40:00,29.16,29.17,29.15,29.15,96200.0,19.787,19.7937,19.7802,19.7802,96200.0
2011-01-06 14:45:00,29.15,29.16,29.14,29.14,24600.0,19.7802,19.787,19.7734,19.7734,24600.0
2011-01-06 14:50:00,29.15,29.15,29.13,29.15,95200.0,19.7802,19.7802,19.7666,19.7802,95200.0
2011-01-06 14:55:00,29.16,29.16,29.14,29.15,85100.0,19.787,19.787,19.7734,19.7802,85100.0
2011-01-06 15:00:00,29.15,29.16,29.14,29.16,95900.0,19.7802,19.787,19.7734,19.787,95900.0
2011-01-06 15:05:00,29.16,29.18,29.15,29.16,62800.0,19.787,19.8005,19.7802,19.787,62800.0
2011-01-06 15:10:00,29.17,29.17,29.16,29.17,40600.0,19.7937,19.7937,19.787,19.7937,40600.0
2011-01-06 15:15:00,29.17,29.17,29.15,29.15,29900.0,19.7937,19.7937,19.7802,19.7802,29900.0
2011-01-06 15:20:00,29.15,29.16,29.12,29.13,103600.0,19.7802,19.787,19.7598,19.7666,103600.0
2011-01-06 15:25:00,29.12,29.14,29.1,29.14,150800.0,19.7598,19.7734,19.7462,19.7734,150800.0
2011-01-06 15:30:00,29.13,29.14,29.13,29.14,15300.0,19.7666,19.7734,19.7666,19.7734,15300.0
2011-01-06 15:35:00,29.14,29.16,29.13,29.16,99900.0,19.7734,19.787,19.7666,19.787,99900.0
2011-01-06 15:40:00,29.16,29.17,29.15,29.16,61500.0,19.787,19.7937,19.7802,19.787,61500.0
2011-01-06 15:45:00,29.16,29.18,29.15,29.17,125700.0,19.787,19.8005,19.7802,19.7937,125700.0
2011-01-06 15:50:00,29.17,29.18,29.17,29.18,115500.0,19.7937,19.8005,19.7937,19.8005,115500.0
2011-01-06 15:55:00,29.18,29.2,29.17,29.17,491900.0,19.8005,19.8141,19.7937,19.7937,491900.0
2011-01-07 09:30:00,29.17,29.18,29.13,29.15,161400.0,19.7937,19.8005,19.7666,19.7802,161400.0
2011-01-07 09:35:00,29.14,29.18,29.14,29.14,138800.0,19.7734,19.8005,19.7734,19.7734,138800.0
2011-01-07 09:40:00,29.14,29.14,29.12,29.14,98200.0,19.7734,19.7734,19.7598,19.7734,98200.0
2011-01-07 09:45:00,29.14,29.15,29.12,29.12,75700.0,19.7734,19.7802,19.7598,19.7598,75700.0
2011-01-07 09:50:00,29.12,29.13,29.1,29.1,15100.0,19.7598,19.7666,19.7462,19.7462,15100.0
2011-01-07 09:55:00,29.1,29.11,29.06,29.07,113200.0,19.7462,19.753,19.7191,19.7259,113200.0
2011-01-07 10:00:00,29.06,29.07,29.05,29.06,51200.0,19.7191,19.7259,19.7123,19.7191,51200.0
2011-01-07 10:05:00,29.06,29.06,29.03,29.04,226500.0,19.7191,19.7191,19.6987,19.7055,226500.0
2011-01-07 10:10:00,29.05,29.08,29.04,29.06,67300.0,19.7123,19.7327,19.7055,19.7191,67300.0
2011-01-07 10:15:00,29.07,29.1,29.07,29.08,76300.0,19.7259,19.7462,19.7259,19.7327,76300.0
2011-01-07 10:20:00,29.09,29.09,29.06,29.07,46800.0,19.7395,19.7395,19.7191,19.7259,46800.0
2011-01-07 10:25:00,29.06,29.07,29.05,29.07,13600.0,19.7191,19.7259,19.7123,19.7259,13600.0
2011-01-07 10:30:00,29.07,29.1,29.07,29.1,85500.0,19.7259,19.7462,19.7259,19.7462,85500.0
2011-01-07 10:35:00,29.09,29.09,29.07,29.07,33200.0,19.7395,19.7395,19.7259,19.7259,33200.0
2011-01-07 10:40:00,29.07,29.07,29.05,29.05,111000.0,19.7259,19.7259,19.7123,19.7123,111000.0
2011-01-07 10:45:00,29.04,29.07,29.03,29.07,115300.0,19.7055,19.7259,19.6987,19.7259,115300.0
2011-01-07 10:50:00,29.06,29.06,29.02,29.05,275900.0,19.7191,19.7191,19.692,19.7123,275900.0
2011-01-07 10:55:00,29.05,29.06,29.05,29.05,70800.0,19.7123,19.7191,19.7123,19.7123,70800.0
2011-01-07 11:00:00,29.04,29.07,29.04,29.07,9900.0,19.7055,19.7259,19.7055,19.7259,9900.0
2011-01-07 11:05:00,29.06,29.07,29.06,29.07,15800.0,19.7191,19.7259,19.7191,19.7259,15800.0
2011-01-07 11:10:00,29.06,29.07,29.04,29.04,153600.0,19.7191,19.7259,19.7055,19.7055,153600.0
2011-01-07 11:15:00,29.05,29.05,29.05,29.05,3500.0,19.7123,19.7123,19.7123,19.7123,3500.0
2011-01-07 11:20:00,29.05,29.06,29.02,29.02,61700.0,19.7123,19.7191,19.692,19.692,61700.0
2011-01-07 11:25:00,29.02,29.03,29.01,29.02,43600.0,19.692,19.6987,19.6852,19.692,43600.0
2011-01-07 11:30:00,29.01,29.01,28.98,29.0,69500.0,19.6852,19.6852,19.6648,19.6784,69500.0
2011-01-07 11:35:00,29.0,29.0,28.97,28.98,38800.0,19.6784,19.6784,19.658,19.6648,38800.0
2011-01-07 11:40:00,28.98,28.99,28.96,28.98,100500.0,19.6648,19.6716,19.6512,19.6648,100500.0
2011-01-07 11:45:00,28.99,29.01,28.98,29.01,41500.0,19.6716,19.6852,19.6648,19.6852,41500.0
2011-01-07 11:50:00,29.0,29.01,28.99,29.0,31900.0,19.6784,19.6852,19.6716,19.6784,31900.0
2011-01-07 11:55:00,28.99,29.0,28.98,28.99,49900.0,19.6716,19.6784,19.6648,19.6716,49900.0
2011-01-07 12:00:00,29.0,29.0,29.0,29.0,8800.0,19.6784,19.6784,19.6784,19.6784,8800.0
2011-01-07 12:05:00,29.0,29.01,28.99,29.0,8400.0,19.6784,19.6852,19.6716,19.6784,8400.0
2011-01-07 12:10:00,29.0,29.0,28.99,28.99,7400.0,19.6784,19.6784,19.6716,19.6716,7400.0
2011-01-07 12:15:00,28.98,28.99,28.97,28.98,4900.0,19.6648,19.6716,19.658,19.6648,4900.0
2011-01-07 12:20:00,28.99,29.0,28.99,28.99,5700.0,19.6716,19.6784,19.6716,19.6716,5700.0
2011-01-07 12:25:00,29.0,29.0,28.97,28.97,21700.0,19.6784,19.6784,19.658,19.658,21700.0
2011-01-07 12:30:00,28.97,28.98,28.95,28.96,30500.0,19.658,19.6648,19.6445,19.6512,30500.0
2011-01-07 12:35:00,28.97,29.0,28.97,28.99,46900.0,19.658,19.6784,19.658,19.6716,46900.0
2011-01-07 12:40:00,28.99,29.0,28.97,28.97,36300.0,19.6716,19.6784,19.658,19.658,36300.0
2011-01-07 12:45:00,28.97,29.0,28.96,29.0,52800.0,19.658,19.6784,19.6512,19.6784,52800.0
2011-01-07 12:50:00,29.0,29.0,28.98,29.0,49400.0,19.6784,19.6784,19.6648,19.6784,49400.0
2011-01-07 12:55:00,29.0,29.01,29.0,29.0,11500.0,19.6784,19.6852,19.6784,19.6784,11500.0
2011-01-07 13:00:00,29.0,29.01,28.99,29.0,32800.0,19.6784,19.6852,19.6716,19.6784,32800.0
2011-01-07 13:05:00,29.0,29.02,29.0,29.01,16600.0,19.6784,19.692,19.6784,19.6852,16600.0
2011-01-07 13:10:00,29.0,29.0,28.98,28.98,59800.0,19.6784,19.6784,19.6648,19.6648,59800.0
2011-01-07 13:15:00,28.99,29.0,28.99,29.0,74300.0,19.6716,19.6784,19.6716,19.6784,74300.0
2011-01-07 13:20:00,29.0,29.01,29.0,29.01,20400.0,19.6784,19.6852,19.6784,19.6852,20400.0
2011-01-07 13:25:00,29.0,29.01,28.99,29.0,54800.0,19.6784,19.6852,19.6716,19.6784,54800.0
2011-01-07 13:30:00,29.0,29.02,29.0,29.01,21600.0,19.6784,19.692,19.6784,19.6852,21600.0
2011-01-07 13:35:00,29.01,29.03,29.01,29.02,79900.0,19.6852,19.6987,19.6852,19.692,79900.0
2011-01-07 13:40:00,29.03,29.03,29.01,29.02,31900.0,19.6987,19.6987,19.6852,19.692,31900.0
2011-01-07 13:45:00,29.02,29.02,29.01,29.01,14200.0,19.692,19.692,19.6852,19.6852,14200.0
2011-01-07 13:50:00,29.01,29.01,29.0,29.01,37900.0,19.6852,19.6852,19.6784,19.6852,37900.0
2011-01-07 13:55:00,29.0,29.01,29.0,29.01,27400.0,19.6784,19.6852,19.6784,19.6852,27400.0
2011-01-07 14:00:00,29.0,29.01,28.99,29.01,96000.0,19.6784,19.6852,19.6716,19.6852,96000.0
2011-01-07 14:05:00,29.01,29.01,28.98,28.98,38000.0,19.6852,19.6852,19.6648,19.6648,38000.0
2011-01-07 14:10:00,28.99,28.99,28.98,28.99,22700.0,19.6716,19.6716,19.6648,19.6716,22700.0
2011-01-07 14:15:00,28.99,29.0,28.98,29.0,16000.0,19.6716,19.6784,19.6648,19.6784,16000.0
2011-01-07 14:20:00,29.0,29.01,28.99,28.99,31800.0,19.6784,19.6852,19.6716,19.6716,31800.0
2011-01-07 14:25:00,29.0,29.0,28.99,29.0,15600.0,19.6784,19.6784,19.6716,19.6784,15600.0
2011-01-07 14:30:00,29.0,29.0,28.99,28.99,26800.0,19.6784,19.6784,19.6716,19.6716,26800.0
2011-01-07 14:35:00,28.98,29.0,28.98,28.99,12900.0,19.6648,19.6784,19.6648,19.6716,12900.0
2011-01-07 14:40:00,29.0,29.0,28.99,29.0,6800.0,19.6784,19.6784,19.6716,19.6784,6800.0
2011-01-07 14:45:00,29.0,29.01,28.99,29.01,17800.0,19.6784,19.6852,19.6716,19.6852,17800.0
2011-01-07 14:50:00,29.01,29.01,29.0,29.01,19500.0,19.6852,19.6852,19.6784,19.6852,19500.0
2011-01-07 14:55:00,29.0,29.01,28.99,28.99,40800.0,19.6784,19.6852,19.6716,19.6716,40800.0
2011-01-07 15:00:00,29.0,29.0,28.99,29.0,10600.0,19.6784,19.6784,19.6716,19.6784,10600.0
2011-01-07 15:05:00,29.0,29.01,28.99,29.0,35300.0,19.6784,19.6852,19.6716,19.6784,35300.0
2011-01-07 15:10:00,29.01,29.01,28.98,28.99,37500.0,19.6852,19.6852,19.6648,19.6716,37500.0
2011-01-07 15:15:00,28.99,29.02,28.98,29.01,65500.0,19.6716,19.692,19.6648,19.6852,65500.0
2011-01-07 15:20:00,29.01,29.02,28.97,29.02,115000.0,19.6852,19.692,19.658,19.692,115000.0
2011-01-07 15:25:00,29.02,29.02,28.99,29.0,176500.0,19.692,19.692,19.6716,19.6784,176500.0
2011-01-07 15:30:00,29.0,29.02,29.0,29.02,194100.0,19.6784,19.692,19.6784,19.692,194100.0
2011-01-07 15:35:00,29.02,29.04,29.02,29.03,105600.0,19.692,19.7055,19.692,19.6987,105600.0
2011-01-07 15:40:00,29.03,29.04,29.01,29.02,166800.0,19.6987,19.7055,19.6852,19.692,166800.0
2011-01-07 15:45:00,29.02,29.03,29.01,29.02,153700.0,19.692,19.6987,19.6852,19.692,153700.0
2011-01-07 15:50:00,29.01,29.03,29.01,29.02,153600.0,19.6852,19.6987,19.6852,19.692,153600.0
2011-01-07 15:55:00,29.03,29.04,29.02,29.04,447100.0,19.6987,19.7055,19.692,19.7055,447100.0
2011-01-10 09:30:00,28.98,29.01,28.93,28.99,168600.0,19.6648,19.6852,19.6309,19.6716,168600.0
2011-01-10 09:35:00,29.0,29.01,28.99,28.99,22300.0,19.6784,19.6852,19.6716,19.6716,22300.0
2011-01-10 09:40:00,28.98,29.02,28.98,29.02,196500.0,19.6648,19.692,19.6648,19.692,196500.0
2011-01-10 09:45:00,29.01,29.02,29.0,29.0,69700.0,19.6852,19.692,19.6784,19.6784,69700.0
2011-01-10 09:50:00,29.0,29.01,28.96,28.96,103800.0,19.6784,19.6852,19.6512,19.6512,103800.0
2011-01-10 09:55:00,28.96,28.96,28.93,28.95,84000.0,19.6512,19.6512,19.6309,19.6445,84000.0
2011-01-10 10:00:00,28.95,28.96,28.94,28.96,21000.0,19.6445,19.6512,19.6377,19.6512,21000.0
2011-01-10 10:05:00,28.96,28.98,28.96,28.96,15700.0,19.6512,19.6648,19.6512,19.6512,15700.0
2011-01-10 10:10:00,28.96,28.97,28.96,28.97,26900.0,19.6512,19.658,19.6512,19.658,26900.0
2011-01-10 10:15:00,28.96,28.98,28.96,28.97,82200.0,19.6512,19.6648,19.6512,19.658,82200.0
2011-01-10 10:20:00,28.97,28.97,28.95,28.97,102200.0,19.658,19.658,19.6445,19.658,102200.0
2011-01-10 10:25:00,28.97,28.97,28.96,28.97,8200.0,19.658,19.658,19.6512,19.658,8200.0
2011-01-10 10:30:00,28.97,29.0,28.96,28.99,56800.0,19.658,19.6784,19.6512,19.6716,56800.0
2011-01-10 10:35:00,29.0,29.0,28.99,29.0,11600.0,19.6784,19.6784,19.6716,19.6784,11600.0
2011-01-10 10:40:00,28.99,29.01,28.99,29.0,43700.0,19.6716,19.6852,19.6716,19.6784,43700.0
2011-01-10 10:45:00,28.99,29.02,28.99,29.01,42500.0,19.6716,19.692,19.6716,19.6852,42500.0
2011-01-10 10:50:00,29.02,29.02,29.0,29.01,29700.0,19.692,19.692,19.6784,19.6852,29700.0
2011-01-10 10:55:00,29.01,29.02,29.0,29.02,26600.0,19.6852,19.692,19.6784,19.692,26600.0
2011-01-10 11:00:00,29.02,29.03,29.01,29.02,51200.0,19.692,19.6987,19.6852,19.692,51200.0
2011-01-10 11:05:00,29.02,29.02,29.0,29.02,16600.0,19.692,19.692,19.6784,19.692,16600.0
2011-01-10 11:10:00,29.01,29.02,29.01,29.01,12700.0,19.6852,19.692,19.6852,19.6852,12700.0
2011-01-10 11:15:00,29.01,29.02,29.0,29.01,20500.0,19.6852,19.692,19.6784,19.6852,20500.0
2011-01-10 11:20:00,29.02,29.03,29.01,29.02,9500.0,19.692,19.6987,19.6852,19.692,9500.0
2011-01-10 11:25:00,29.02,29.04,29.01,29.03,286500.0,19.692,19.7055,19.6852,19.6987,286500.0
2011-01-10 11:30:00,29.02,29.03,29.0,29.0,14700.0,19.692,19.6987,19.6784,19.6784,14700.0
2011-01-10 11:35:00,29.01,29.02,29.01,29.01,36400.0,19.6852,19.692,19.6852,19.6852,36400.0
2011-01-10 11:40:00,29.02,29.02,29.01,29.01,19500.0,19.692,19.692,19.6852,19.6852,19500.0
2011-01-10 11:45:00,29.01,29.03,29.01,29.02,13200.0,19.6852,19.6987,19.6852,19.692,13200.0
2011-01-10 11:50:00,29.01,29.02,29.0,29.02,26900.0,19.6852,19.692,19.6784,19.692,26900.0
2011-01-10 11:55:00,29.03,29.03,29.02,29.03,3400.0,19.6987,19.6987,19.692,19.6987,3400.0
2011-01-10 12:00:00,29.03,29.05,29.02,29.05,4600.0,19.6987,19.7123,19.692,19.7123,4600.0
2011-01-10 12:05:00,29.05,29.05,29.04,29.04,2300.0,19.7123,19.7123,19.7055,19.7055,2300.0
2011-01-10 12:10:00,29.04,29.05,29.03,29.03,18900.0,19.7055,19.7123,19.6987,19.6987,18900.0
2011-01-10 12:15:00,29.03,29.04,29.02,29.04,13800.0,19.6987,19.7055,19.692,19.7055,13800.0
2011-01-10 12:20:00,29.04,29.05,29.04,29.04,221000.0,19.7055,19.7123,19.7055,19.7055,221000.0
2011-01-10 12:25:00,29.04,29.05,29.03,29.05,32800.0,19.7055,19.7123,19.6987,19.7123,32800.0
2011-01-10 12:30:00,29.05,29.05,29.03,29.04,5700.0,19.7123,19.7123,19.6987,19.7055,5700.0
2011-01-10 12:35:00,29.04,29.05,29.03,29.04,4600.0,19.7055,19.7123,19.6987,19.7055,4600.0
2011-01-10 12:40:00,29.04,29.05,29.03,29.05,4300.0,19.7055,19.7123,19.6987,19.7123,4300.0
2011-01-10 12:45:00,29.05,29.05,29.04,29.05,2900.0,19.7123,19.7123,19.7055,19.7123,2900.0
2011-01-10 12:50:00,29.04,29.05,29.03,29.03,12600.0,19.7055,19.7123,19.6987,19.6987,12600.0
2011-01-10 12:55:00,29.03,29.04,29.03,29.03,20100.0,19.6987,19.7055,19.6987,19.6987,20100.0
2011-01-10 13:00:00,29.04,29.04,29.03,29.04,3100.0,19.7055,19.7055,19.6987,19.7055,3100.0
2011-01-10 13:05:00,29.03,29.06,29.03,29.05,34000.0,19.6987,19.7191,19.6987,19.7123,34000.0
2011-01-10 13:10:00,29.04,29.06,29.04,29.06,21000.0,19.7055,19.7191,19.7055,19.7191,21000.0
2011-01-10 13:15:00,29.06,29.06,29.04,29.04,7800.0,19.7191,19.7191,19.7055,19.7055,7800.0
2011-01-10 13:20:00,29.04,29.05,29.04,29.05,3800.0,19.7055,19.7123,19.7055,19.7123,3800.0
2011-01-10 13:25:00,29.04,29.05,29.04,29.05,1400.0,19.7055,19.7123,19.7055,19.7123,1400.0
2011-01-10 13:30:00,29.05,29.06,29.04,29.06,7100.0,19.7123,19.7191,19.7055,19.7191,7100.0
2011-01-10 13:35:00,29.06,29.06,29.04,29.04,29800.0,19.7191,19.7191,19.7055,19.7055,29800.0
2011-01-10 13:40:00,29.04,29.05,29.04,29.05,1900.0,19.7055,19.7123,19.7055,19.7123,1900.0
2011-01-10 13:45:00,29.04,29.05,29.04,29.04,7500.0,19.7055,19.7123,19.7055,19.7055,7500.0
2011-01-10 13:50:00,29.04,29.05,29.03,29.03,23300.0,19.7055,19.7123,19.6987,19.6987,23300.0
2011-01-10 13:55:00,29.03,29.03,29.02,29.02,1800.0,19.6987,19.6987,19.692,19.692,1800.0
2011-01-10 14:00:00,29.02,29.03,29.01,29.01,3100.0,19.692,19.6987,19.6852,19.6852,3100.0
2011-01-10 14:05:00,29.01,29.01,29.0,29.01,5500.0,19.6852,19.6852,19.6784,19.6852,5500.0
2011-01-10 14:10:00,29.01,29.01,29.0,29.01,16000.0,19.6852,19.6852,19.6784,19.6852,16000.0
2011-01-10 14:15:00,29.01,29.02,29.01,29.02,24800.0,19.6852,19.692,19.6852,19.692,24800.0
2011-01-10 14:20:00,29.02,29.03,29.02,29.02,3400.0,19.692,19.6987,19.692,19.692,3400.0
2011-01-10 14:25:00,29.03,29.03,29.03,29.03,8300.0,19.6987,19.6987,19.6987,19.6987,8300.0
2011-01-10 14:30:00,29.03,29.04,29.02,29.03,2100.0,19.6987,19.7055,19.692,19.6987,2100.0
2011-01-10 14:35:00,29.03,29.04,29.02,29.03,7100.0,19.6987,19.7055,19.692,19.6987,7100.0
2011-01-10 14:40:00,29.03,29.03,29.02,29.03,6300.0,19.6987,19.6987,19.692,19.6987,6300.0
2011-01-10 14:45:00,29.03,29.04,29.03,29.04,3300.0,19.6987,19.7055,19.6987,19.7055,3300.0
2011-01-10 14:50:00,29.03,29.04,29.03,29.04,1800.0,19.6987,19.7055,19.6987,19.7055,1800.0
2011-01-10 14:55:00,29.04,29.06,29.03,29.05,16300.0,19.7055,19.7191,19.6987,19.7123,16300.0
2011-01-10 15:00:00,29.05,29.05,29.04,29.04,15900.0,19.7123,19.7123,19.7055,19.7055,15900.0
2011-01-10 15:05:00,29.05,29.05,29.04,29.05,9800.0,19.7123,19.7123,19.7055,19.7123,9800.0
2011-01-10 15:10:00,29.04,29.05,29.03,29.05,15600.0,19.7055,19.7123,19.6987,19.7123,15600.0
2011-01-10 15:15:00,29.05,29.05,29.04,29.04,99600.0,19.7123,19.7123,19.7055,19.7055,99600.0
2011-01-10 15:20:00,29.04,29.06,29.04,29.06,50500.0,19.7055,19.7191,19.7055,19.7191,50500.0
2011-01-10 15:25:00,29.06,29.08,29.06,29.07,30800.0,19.7191,19.7327,19.7191,19.7259,30800.0
2011-01-10 15:30:00,29.07,29.08,29.07,29.07,32400.0,19.7259,19.7327,19.7259,19.7259,32400.0
2011-01-10 15:35:00,29.07,29.07,29.06,29.07,14700.0,19.7259,19.7259,19.7191,19.7259,14700.0
2011-01-10 15:40:00,29.06,29.08,29.05,29.06,183600.0,19.7191,19.7327,19.7123,19.7191,183600.0
2011-01-10 15:45:00,29.06,29.06,29.05,29.05,23700.0,19.7191,19.7191,19.7123,19.7123,23700.0
2011-01-10 15:50:00,29.05,29.06,29.05,29.06,42200.0,19.7123,19.7191,19.7123,19.7191,42200.0
2011-01-10 15:55:00,29.06,29.08,29.04,29.04,416100.0,19.7191,19.7327,19.7055,19.7055,416100.0
2011-01-11 09:30:00,29.13,29.14,29.09,29.11,85200.0,19.7666,19.7734,19.7395,19.753,85200.0
2011-01-11 09:35:00,29.11,29.11,29.08,29.08,30500.0,19.753,19.753,19.7327,19.7327,30500.0
2011-01-11 09:40:00,29.08,29.08,29.05,29.06,13100.0,19.7327,19.7327,19.7123,19.7191,13100.0
2011-01-11 09:45:00,29.06,29.07,29.03,29.04,18900.0,19.7191,19.7259,19.6987,19.7055,18900.0
2011-01-11 09:50:00,29.03,29.05,29.03,29.05,40000.0,19.6987,19.7123,19.6987,19.7123,40000.0
2011-01-11 09:55:00,29.05,29.05,29.02,29.04,30500.0,19.7123,19.7123,19.692,19.7055,30500.0
2011-01-11 10:00:00,29.03,29.07,29.03,29.07,51700.0,19.6987,19.7259,19.6987,19.7259,51700.0
2011-01-11 10:05:00,29.07,29.08,29.06,29.07,224900.0,19.7259,19.7327,19.7191,19.7259,224900.0
2011-01-11 10:10:00,29.07,29.07,29.04,29.06,26000.0,19.7259,19.7259,19.7055,19.7191,26000.0
2011-01-11 10:15:00,29.05,29.05,29.04,29.05,31900.0,19.7123,19.7123,19.7055,19.7123,31900.0
2011-01-11 10:20:00,29.05,29.05,29.03,29.05,26300.0,19.7123,19.7123,19.6987,19.7123,26300.0
2011-01-11 10:25:00,29.04,29.06,29.04,29.06,47400.0,19.7055,19.7191,19.7055,19.7191,47400.0
2011-01-11 10:30:00,29.06,29.07,29.05,29.06,9300.0,19.7191,19.7259,19.7123,19.7191,9300.0
2011-01-11 10:35:00,29.06,29.07,29.06,29.06,12000.0,19.7191,19.7259,19.7191,19.7191,12000.0
2011-01-11 10:40:00,29.06,29.08,29.06,29.07,20800.0,19.7191,19.7327,19.7191,19.7259,20800.0
2011-01-11 10:45:00,29.08,29.08,29.06,29.06,15200.0,19.7327,19.7327,19.7191,19.7191,15200.0
2011-01-11 10:50:00,29.06,29.07,29.05,29.07,12500.0,19.7191,19.7259,19.7123,19.7259,12500.0
2011-01-11 10:55:00,29.07,29.08,29.06,29.07,12300.0,19.7259,19.7327,19.7191,19.7259,12300.0
2011-01-11 11:00:00,29.08,29.1,29.08,29.09,35900.0,19.7327,19.7462,19.7327,19.7395,35900.0
2011-01-11 11:05:00,29.1,29.1,29.08,29.09,9500.0,19.7462,19.7462,19.7327,19.7395,9500.0
2011-01-11 11:10:00,29.09,29.1,29.08,29.09,8400.0,19.7395,19.7462,19.7327,19.7395,8400.0
2011-01-11 11:15:00,29.09,29.1,29.08,29.08,8600.0,19.7395,19.7462,19.7327,19.7327,8600.0
2011-01-11 11:20:00,29.08,29.09,29.08,29.09,47000.0,19.7327,19.7395,19.7327,19.7395,47000.0
2011-01-11 11:25:00,29.09,29.09,29.08,29.08,13100.0,19.7395,19.7395,19.7327,19.7327,13100.0
2011-01-11 11:30:00,29.09,29.09,29.07,29.08,46000.0,19.7395,19.7395,19.7259,19.7327,46000.0
2011-01-11 11:35:00,29.07,29.08,29.05,29.05,30300.0,19.7259,19.7327,19.7123,19.7123,30300.0
2011-01-11 11:40:00,29.05,29.06,29.02,29.03,387600.0,19.7123,19.7191,19.692,19.6987,387600.0
2011-01-11 11:45:00,29.03,29.05,29.02,29.04,320800.0,19.6987,19.7123,19.692,19.7055,320800.0
2011-01-11 11:50:00,29.05,29.05,29.04,29.05,2200.0,19.7123,19.7123,19.7055,19.7123,2200.0
2011-01-11 11:55:00,29.04,29.06,29.04,29.04,67700.0,19.7055,19.7191,19.7055,19.7055,67700.0
2011-01-11 12:00:00,29.04,29.04,29.03,29.03,4400.0,19.7055,19.7055,19.6987,19.6987,4400.0
2011-01-11 12:05:00,29.04,29.04,29.03,29.04,13300.0,19.7055,19.7055,19.6987,19.7055,13300.0
2011-01-11 12:10:00,29.03,29.06,29.03,29.06,27100.0,19.6987,19.7191,19.6987,19.7191,27100.0
2011-01-11 12:15:00,29.06,29.06,29.05,29.05,4800.0,19.7191,19.7191,19.7123,19.7123,4800.0
2011-01-11 12:20:00,29.05,29.06,29.05,29.05,3100.0,19.7123,19.7191,19.7123,19.7123,3100.0
2011-01-11 12:25:00,29.05,29.06,29.05,29.06,21000.0,19.7123,19.7191,19.7123,19.7191,21000.0
2011-01-11 12:30:00,29.06,29.07,29.05,29.07,105300.0,19.7191,19.7259,19.7123,19.7259,105300.0
2011-01-11 12:35:00,29.08,29.09,29.08,29.08,14700.0,19.7327,19.7395,19.7327,19.7327,14700.0
2011-01-11 12:40:00,29.08,29.09,29.07,29.07,24200.0,19.7327,19.7395,19.7259,19.7259,24200.0
2011-01-11 12:45:00,29.07,29.08,29.07,29.08,22800.0,19.7259,19.7327,19.7259,19.7327,22800.0
2011-01-11 12:50:00,29.08,29.08,29.07,29.07,11400.0,19.7327,19.7327,19.7259,19.7259,11400.0
2011-01-11 12:55:00,29.08,29.08,29.07,29.07,17300.0,19.7327,19.7327,19.7259,19.7259,17300.0
2011-01-11 13:00:00,29.08,29.08,29.06,29.08,14600.0,19.7327,19.7327,19.7191,19.7327,14600.0
2011-01-11 13:05:00,29.07,29.08,29.05,29.05,71600.0,19.7259,19.7327,19.7123,19.7123,71600.0
2011-01-11 13:10:00,29.05,29.05,29.0,29.02,140100.0,19.7123,19.7123,19.6784,19.692,140100.0
2011-01-11 13:15:00,29.03,29.03,29.01,29.03,29400.0,19.6987,19.6987,19.6852,19.6987,29400.0
2011-01-11 13:20:00,29.03,29.04,29.02,29.04,4300.0,19.6987,19.7055,19.692,19.7055,4300.0
2011-01-11 13:25:00,29.04,29.04,29.03,29.04,4200.0,19.7055,19.7055,19.6987,19.7055,4200.0
2011-01-11 13:30:00,29.04,29.05,29.03,29.03,11000.0,19.7055,19.7123,19.6987,19.6987,11000.0
2011-01-11 13:35:00,29.04,29.04,29.03,29.03,4300.0,19.7055,19.7055,19.6987,19.6987,4300.0
2011-01-11 13:40:00,29.04,29.04,29.01,29.01,47700.0,19.7055,19.7055,19.6852,19.6852,47700.0
2011-01-11 13:45:00,29.02,29.03,29.01,29.01,21700.0,19.692,19.6987,19.6852,19.6852,21700.0
2011-01-11 13:50:00,29.01,29.02,29.0,29.01,24500.0,19.6852,19.692,19.6784,19.6852,24500.0
2011-01-11 13:55:00,29.0,29.01,28.99,28.99,18000.0,19.6784,19.6852,19.6716,19.6716,18000.0
2011-01-11 14:00:00,29.0,29.0,28.97,28.98,127500.0,19.6784,19.6784,19.658,19.6648,127500.0
2011-01-11 14:05:00,28.99,28.99,28.97,28.99,18100.0,19.6716,19.6716,19.658,19.6716,18100.0
2011-01-11 14:10:00,29.0,29.0,28.99,29.0,9600.0,19.6784,19.6784,19.6716,19.6784,9600.0
2011-01-11 14:15:00,29.0,29.01,29.0,29.01,6900.0,19.6784,19.6852,19.6784,19.6852,6900.0
2011-01-11 14:20:00,29.01,29.02,29.0,29.0,14500.0,19.6852,19.692,19.6784,19.6784,14500.0
2011-01-11 14:25:00,29.0,29.02,29.0,29.02,6200.0,19.6784,19.692,19.6784,19.692,6200.0
2011-01-11 14:30:00,29.01,29.02,29.01,29.01,5500.0,19.6852,19.692,19.6852,19.6852,5500.0
2011-01-11 14:35:00,29.02,29.03,29.01,29.02,5400.0,19.692,19.6987,19.6852,19.692,5400.0
2011-01-11 14:40:00,29.03,29.03,29.02,29.03,46600.0,19.6987,19.6987,19.692,19.6987,46600.0
2011-01-11 14:45:00,29.02,29.03,29.01,29.01,19600.0,19.692,19.6987,19.6852,19.6852,19600.0
2011-01-11 14:50:00,29.01,29.02,29.01,29.01,15700.0,19.6852,19.692,19.6852,19.6852,15700.0
2011-01-11 14:55:00,29.02,29.03,29.01,29.03,12800.0,19.692,19.6987,19.6852,19.6987,12800.0
2011-01-11 15:00:00,29.02,29.04,29.02,29.03,12100.0,19.692,19.7055,19.692,19.6987,12100.0
2011-01-11 15:05:00,29.04,29.05,29.03,29.05,5600.0,19.7055,19.7123,19.6987,19.7123,5600.0
2011-01-11 15:10:00,29.05,29.05,29.03,29.04,45800.0,19.7123,19.7123,19.6987,19.7055,45800.0
2011-01-11 15:15:00,29.03,29.04,29.03,29.04,18000.0,19.6987,19.7055,19.6987,19.7055,18000.0
2011-01-11 15:20:00,29.04,29.04,29.03,29.04,4000.0,19.7055,19.7055,19.6987,19.7055,4000.0
2011-01-11 15:25:00,29.03,29.04,29.03,29.03,12000.0,19.6987,19.7055,19.6987,19.6987,12000.0
2011-01-11 15:30:00,29.03,29.04,29.02,29.02,35400.0,19.6987,19.7055,19.692,19.692,35400.0
2011-01-11 15:35:00,29.02,29.03,29.02,29.03,24700.0,19.692,19.6987,19.692,19.6987,24700.0
2011-01-11 15:40:00,29.03,29.04,29.02,29.02,32800.0,19.6987,19.7055,19.692,19.692,32800.0
2011-01-11 15:45:00,29.03,29.04,29.02,29.04,53400.0,19.6987,19.7055,19.692,19.7055,53400.0
2011-01-11 15:50:00,29.04,29.05,29.04,29.05,66900.0,19.7055,19.7123,19.7055,19.7123,66900.0
2011-01-11 15:55:00,29.05,29.05,29.02,29.02,390100.0,19.7123,19.7123,19.692,19.692,390100.0
2011-01-12 09:30:00,29.17,29.17,29.13,29.14,70600.0,19.7937,19.7937,19.7666,19.7734,70600.0
2011-01-12 09:35:00,29.13,29.14,29.1,29.11,184000.0,19.7666,19.7734,19.7462,19.753,184000.0
2011-01-12 09:40:00,29.11,29.12,29.1,29.1,60600.0,19.753,19.7598,19.7462,19.7462,60600.0
2011-01-12 09:45:00,29.1,29.11,29.09,29.11,50600.0,19.7462,19.753,19.7395,19.753,50600.0
2011-01-12 09:50:00,29.11,29.13,29.1,29.13,65700.0,19.753,19.7666,19.7462,19.7666,65700.0
2011-01-12 09:55:00,29.13,29.15,29.12,29.14,73600.0,19.7666,19.7802,19.7598,19.7734,73600.0
2011-01-12 10:00:00,29.14,29.16,29.14,29.15,100300.0,19.7734,19.787,19.7734,19.7802,100300.0
2011-01-12 10:05:00,29.14,29.15,29.13,29.14,25600.0,19.7734,19.7802,19.7666,19.7734,25600.0
2011-01-12 10:10:00,29.14,29.15,29.14,29.14,49100.0,19.7734,19.7802,19.7734,19.7734,49100.0
2011-01-12 10:15:00,29.15,29.18,29.15,29.17,74500.0,19.7802,19.8005,19.7802,19.7937,74500.0
2011-01-12 10:20:00,29.16,29.19,29.16,29.17,118800.0,19.787,19.8073,19.787,19.7937,118800.0
2011-01-12 10:25:00,29.18,29.2,29.17,29.2,118600.0,19.8005,19.8141,19.7937,19.8141,118600.0
2011-01-12 10:30:00,29.2,29.21,29.19,29.19,99800.0,19.8141,19.8209,19.8073,19.8073,99800.0
2011-01-12 10:35:00,29.2,29.2,29.18,29.18,84900.0,19.8141,19.8141,19.8005,19.8005,84900.0
2011-01-12 10:40:00,29.18,29.19,29.17,29.19,76700.0,19.8005,19.8073,19.7937,19.8073,76700.0
2011-01-12 10:45:00,29.19,29.19,29.17,29.18,110000.0,19.8073,19.8073,19.7937,19.8005,110000.0
2011-01-12 10:50:00,29.18,29.19,29.17,29.19,62900.0,19.8005,19.8073,19.7937,19.8073,62900.0
2011-01-12 10:55:00,29.2,29.22,29.19,29.22,84100.0,19.8141,19.8277,19.8073,19.8277,84100.0
2011-01-12 11:00:00,29.22,29.24,29.22,29.24,72100.0,19.8277,19.8412,19.8277,19.8412,72100.0
2011-01-12 11:05:00,29.24,29.27,29.24,29.27,105900.0,19.8412,19.8616,19.8412,19.8616,105900.0
2011-01-12 11:10:00,29.26,29.3,29.26,29.3,124600.0,19.8548,19.882,19.8548,19.882,124600.0
2011-01-12 11:15:00,29.3,29.31,29.29,29.3,66600.0,19.882,19.8887,19.8752,19.882,66600.0
2011-01-12 11:20:00,29.3,29.31,29.29,29.3,7600.0,19.882,19.8887,19.8752,19.882,7600.0
2011-01-12 11:25:00,29.3,29.3,29.28,29.29,6200.0,19.882,19.882,19.8684,19.8752,6200.0
2011-01-12 11:30:00,29.3,29.3,29.28,29.29,18300.0,19.882,19.882,19.8684,19.8752,18300.0
2011-01-12 11:35:00,29.29,29.29,29.28,29.29,11700.0,19.8752,19.8752,19.8684,19.8752,11700.0
2011-01-12 11:40:00,29.3,29.3,29.29,29.3,160700.0,19.882,19.882,19.8752,19.882,160700.0
2011-01-12 11:45:00,29.3,29.32,29.3,29.31,58500.0,19.882,19.8955,19.882,19.8887,58500.0
2011-01-12 11:50:00,29.3,29.31,29.3,29.31,3800.0,19.882,19.8887,19.882,19.8887,3800.0
2011-01-12 11:55:00,29.31,29.31,29.3,29.3,3100.0,19.8887,19.8887,19.882,19.882,3100.0
2011-01-12 12:00:00,29.3,29.3,29.29,29.3,9300.0,19.882,19.882,19.8752,19.882,9300.0
2011-01-12 12:05:00,29.3,29.3,29.29,29.3,5900.0,19.882,19.882,19.8752,19.882,5900.0
2011-01-12 12:10:00,29.29,29.3,29.29,29.3,5100.0,19.8752,19.882,19.8752,19.882,5100.0
2011-01-12 12:15:00,29.3,29.31,29.3,29.3,17200.0,19.882,19.8887,19.882,19.882,17200.0
2011-01-12 12:20:00,29.3,29.3,29.29,29.3,2700.0,19.882,19.882,19.8752,19.882,2700.0
2011-01-12 12:25:00,29.3,29.31,29.29,29.31,13300.0,19.882,19.8887,19.8752,19.8887,13300.0
2011-01-12 12:30:00,29.31,29.31,29.29,29.29,6900.0,19.8887,19.8887,19.8752,19.8752,6900.0
2011-01-12 12:35:00,29.28,29.29,29.28,29.28,3400.0,19.8684,19.8752,19.8684,19.8684,3400.0
2011-01-12 12:40:00,29.28,29.29,29.28,29.29,3100.0,19.8684,19.8752,19.8684,19.8752,3100.0
2011-01-12 12:45:00,29.28,29.3,29.28,29.3,13700.0,19.8684,19.882,19.8684,19.882,13700.0
2011-01-12 12:50:00,29.29,29.3,29.29,29.29,32800.0,19.8752,19.882,19.8752,19.8752,32800.0
2011-01-12 12:55:00,29.28,29.29,29.27,29.28,29900.0,19.8684,19.8752,19.8616,19.8684,29900.0
2011-01-12 13:00:00,29.27,29.28,29.27,29.28,8700.0,19.8616,19.8684,19.8616,19.8684,8700.0
2011-01-12 13:05:00,29.28,29.28,29.26,29.26,15500.0,19.8684,19.8684,19.8548,19.8548,15500.0
2011-01-12 13:10:00,29.26,29.26,29.25,29.25,6000.0,19.8548,19.8548,19.848,19.848,6000.0
2011-01-12 13:15:00,29.25,29.26,29.25,29.26,2300.0,19.848,19.8548,19.848,19.8548,2300.0
2011-01-12 13:20:00,29.26,29.26,29.25,29.26,9300.0,19.8548,19.8548,19.848,19.8548,9300.0
2011-01-12 13:25:00,29.25,29.26,29.25,29.26,33300.0,19.848,19.8548,19.848,19.8548,33300.0
2011-01-12 13:30:00,29.26,29.26,29.25,29.26,5800.0,19.8548,19.8548,19.848,19.8548,5800.0
2011-01-12 13:35:00,29.25,29.26,29.25,29.25,10700.0,19.848,19.8548,19.848,19.848,10700.0
2011-01-12 13:40:00,29.26,29.26,29.25,29.25,7900.0,19.8548,19.8548,19.848,19.848,7900.0
2011-01-12 13:45:00,29.26,29.26,29.25,29.26,367300.0,19.8548,19.8548,19.848,19.8548,367300.0
2011-01-12 13:50:00,29.26,29.27,29.25,29.27,8700.0,19.8548,19.8616,19.848,19.8616,8700.0
2011-01-12 13:55:00,29.26,29.27,29.26,29.26,2400.0,19.8548,19.8616,19.8548,19.8548,2400.0
2011-01-12 14:00:00,29.27,29.27,29.24,29.25,117000.0,19.8616,19.8616,19.8412,19.848,117000.0
2011-01-12 14:05:00,29.25,29.25,29.24,29.25,7400.0,19.848,19.848,19.8412,19.848,7400.0
2011-01-12 14:10:00,29.25,29.25,29.24,29.24,14300.0,19.848,19.848,19.8412,19.8412,14300.0
2011-01-12 14:15:00,29.24,29.25,29.24,29.24,5600.0,19.8412,19.848,19.8412,19.8412,5600.0
2011-01-12 14:20:00,29.24,29.25,29.23,29.25,21800.0,19.8412,19.848,19.8345,19.848,21800.0
2011-01-12 14:25:00,29.25,29.25,29.24,29.25,5800.0,19.848,19.848,19.8412,19.848,5800.0
2011-01-12 14:30:00,29.25,29.26,29.25,29.25,23100.0,19.848,19.8548,19.848,19.848,23100.0
2011-01-12 14:35:00,29.25,29.26,29.25,29.25,1200.0,19.848,19.8548,19.848,19.848,1200.0
2011-01-12 14:40:00,29.25,29.26,29.25,29.25,43000.0,19.848,19.8548,19.848,19.848,43000.0
2011-01-12 14:45:00,29.25,29.26,29.24,29.24,34600.0,19.848,19.8548,19.8412,19.8412,34600.0
2011-01-12 14:50:00,29.24,29.25,29.23,29.25,14400.0,19.8412,19.848,19.8345,19.848,14400.0
2011-01-12 14:55:00,29.24,29.25,29.24,29.25,8200.0,19.8412,19.848,19.8412,19.848,8200.0
2011-01-12 15:00:00,29.24,29.25,29.24,29.25,6900.0,19.8412,19.848,19.8412,19.848,6900.0
2011-01-12 15:05:00,29.25,29.25,29.24,29.24,9700.0,19.848,19.848,19.8412,19.8412,9700.0
2011-01-12 15:10:00,29.24,29.24,29.22,29.23,22700.0,19.8412,19.8412,19.8277,19.8345,22700.0
2011-01-12 15:15:00,29.22,29.23,29.21,29.22,54100.0,19.8277,19.8345,19.8209,19.8277,54100.0
2011-01-12 15:20:00,29.22,29.23,29.22,29.22,21600.0,19.8277,19.8345,19.8277,19.8277,21600.0
2011-01-12 15:25:00,29.23,29.23,29.2,29.2,168700.0,19.8345,19.8345,19.8141,19.8141,168700.0
2011-01-12 15:30:00,29.21,29.23,29.2,29.23,39300.0,19.8209,19.8345,19.8141,19.8345,39300.0
2011-01-12 15:35:00,29.22,29.23,29.21,29.22,63000.0,19.8277,19.8345,19.8209,19.8277,63000.0
2011-01-12 15:40:00,29.22,29.24,29.21,29.23,101700.0,19.8277,19.8412,19.8209,19.8345,101700.0
2011-01-12 15:45:00,29.23,29.25,29.23,29.24,84000.0,19.8345,19.848,19.8345,19.8412,84000.0
2011-01-12 15:50:00,29.24,29.25,29.23,29.24,104800.0,19.8412,19.848,19.8345,19.8412,104800.0
2011-01-12 15:55:00,29.24,29.27,29.24,29.27,512300.0,19.8412,19.8616,19.8412,19.8616,512300.0
2011-01-13 09:30:00,29.22,29.28,29.22,29.27,57500.0,19.8277,19.8684,19.8277,19.8616,57500.0
2011-01-13 09:35:00,29.27,29.3,29.27,29.3,34200.0,19.8616,19.882,19.8616,19.882,34200.0
2011-01-13 09:40:00,29.31,29.35,29.31,29.34,95500.0,19.8887,19.9159,19.8887,19.9091,95500.0
2011-01-13 09:45:00,29.34,29.35,29.33,29.35,61000.0,19.9091,19.9159,19.9023,19.9159,61000.0
2011-01-13 09:50:00,29.34,29.37,29.33,29.35,74500.0,19.9091,19.9295,19.9023,19.9159,74500.0
2011-01-13 09:55:00,29.34,29.35,29.33,29.34,77200.0,19.9091,19.9159,19.9023,19.9091,77200.0
2011-01-13 10:00:00,29.34,29.34,29.32,29.32,37600.0,19.9091,19.9091,19.8955,19.8955,37600.0
2011-01-13 10:05:00,29.32,29.35,29.32,29.34,46200.0,19.8955,19.9159,19.8955,19.9091,46200.0
2011-01-13 10:10:00,29.33,29.34,29.31,29.34,72100.0,19.9023,19.9091,19.8887,19.9091,72100.0
2011-01-13 10:15:00,29.34,29.35,29.33,29.34,24300.0,19.9091,19.9159,19.9023,19.9091,24300.0
2011-01-13 10:20:00,29.34,29.34,29.32,29.32,39300.0,19.9091,19.9091,19.8955,19.8955,39300.0
2011-01-13 10:25:00,29.33,29.33,29.32,29.32,7400.0,19.9023,19.9023,19.8955,19.8955,7400.0
2011-01-13 10:30:00,29.31,29.33,29.31,29.31,9000.0,19.8887,19.9023,19.8887,19.8887,9000.0
2011-01-13 10:35:00,29.31,29.33,29.3,29.33,15900.0,19.8887,19.9023,19.882,19.9023,15900.0
2011-01-13 10:40:00,29.33,29.33,29.31,29.32,36300.0,19.9023,19.9023,19.8887,19.8955,36300.0
2011-01-13 10:45:00,29.32,29.32,29.31,29.32,7100.0,19.8955,19.8955,19.8887,19.8955,7100.0
2011-01-13 10:50:00,29.31,29.33,29.31,29.33,14800.0,19.8887,19.9023,19.8887,19.9023,14800.0
2011-01-13 10:55:00,29.32,29.33,29.32,29.33,15900.0,19.8955,19.9023,19.8955,19.9023,15900.0
2011-01-13 11:00:00,29.32,29.33,29.32,29.33,12300.0,19.8955,19.9023,19.8955,19.9023,12300.0
2011-01-13 11:05:00,29.33,29.33,29.32,29.33,21200.0,19.9023,19.9023,19.8955,19.9023,21200.0
2011-01-13 11:10:00,29.33,29.34,29.32,29.33,57000.0,19.9023,19.9091,19.8955,19.9023,57000.0
2011-01-13 11:15:00,29.34,29.34,29.33,29.34,35400.0,19.9091,19.9091,19.9023,19.9091,35400.0
2011-01-13 11:20:00,29.34,29.34,29.32,29.33,19500.0,19.9091,19.9091,19.8955,19.9023,19500.0
2011-01-13 11:25:00,29.32,29.33,29.32,29.33,8900.0,19.8955,19.9023,19.8955,19.9023,8900.0
2011-01-13 11:30:00,29.32,29.34,29.32,29.33,7200.0,19.8955,19.9091,19.8955,19.9023,7200.0
2011-01-13 11:35:00,29.34,29.34,29.33,29.33,28400.0,19.9091,19.9091,19.9023,19.9023,28400.0
2011-01-13 11:40:00,29.33,29.33,29.32,29.33,43600.0,19.9023,19.9023,19.8955,19.9023,43600.0
2011-01-13 11:45:00,29.32,29.33,29.31,29.32,16800.0,19.8955,19.9023,19.8887,19.8955,16800.0
2011-01-13 11:50:00,29.31,29.33,29.31,29.33,24500.0,19.8887,19.9023,19.8887,19.9023,24500.0
2011-01-13 11:55:00,29.33,29.33,29.32,29.32,11400.0,19.9023,19.9023,19.8955,19.8955,11400.0
2011-01-13 12:00:00,29.33,29.33,29.32,29.32,15000.0,19.9023,19.9023,19.8955,19.8955,15000.0
2011-01-13 12:05:00,29.33,29.34,29.32,29.34,25400.0,19.9023,19.9091,19.8955,19.9091,25400.0
2011-01-13 12:10:00,29.33,29.35,29.33,29.34,258900.0,19.9023,19.9159,19.9023,19.9091,258900.0
2011-01-13 12:15:00,29.33,29.35,29.33,29.33,118500.0,19.9023,19.9159,19.9023,19.9023,118500.0
2011-01-13 12:20:00,29.33,29.34,29.32,29.33,116700.0,19.9023,19.9091,19.8955,19.9023,116700.0
2011-01-13 12:25:00,29.33,29.33,29.32,29.33,1800.0,19.9023,19.9023,19.8955,19.9023,1800.0
2011-01-13 12:30:00,29.33,29.33,29.32,29.32,8800.0,19.9023,19.9023,19.8955,19.8955,8800.0
2011-01-13 12:35:00,29.33,29.33,29.31,29.32,28600.0,19.9023,19.9023,19.8887,19.8955,28600.0
2011-01-13 12:40:00,29.32,29.33,29.32,29.33,54300.0,19.8955,19.9023,19.8955,19.9023,54300.0
2011-01-13 12:45:00,29.33,29.33,29.32,29.33,9300.0,19.9023,19.9023,19.8955,19.9023,9300.0
2011-01-13 12:50:00,29.33,29.33,29.32,29.33,45800.0,19.9023,19.9023,19.8955,19.9023,45800.0
2011-01-13 12:55:00,29.32,29.34,29.32,29.33,318800.0,19.8955,19.9091,19.8955,19.9023,318800.0
2011-01-13 13:00:00,29.33,29.34,29.31,29.32,107300.0,19.9023,19.9091,19.8887,19.8955,107300.0
2011-01-13 13:05:00,29.32,29.32,29.31,29.32,7300.0,19.8955,19.8955,19.8887,19.8955,7300.0
2011-01-13 13:10:00,29.31,29.33,29.31,29.33,79400.0,19.8887,19.9023,19.8887,19.9023,79400.0
2011-01-13 13:15:00,29.32,29.33,29.32,29.33,1200.0,19.8955,19.9023,19.8955,19.9023,1200.0
2011-01-13 13:20:00,29.33,29.33,29.32,29.32,171200.0,19.9023,19.9023,19.8955,19.8955,171200.0
2011-01-13 13:25:00,29.33,29.33,29.32,29.32,127800.0,19.9023,19.9023,19.8955,19.8955,127800.0
2011-01-13 13:30:00,29.32,29.32,29.31,29.32,21800.0,19.8955,19.8955,19.8887,19.8955,21800.0
2011-01-13 13:35:00,29.32,29.32,29.31,29.32,12100.0,19.8955,19.8955,19.8887,19.8955,12100.0
2011-01-13 13:40:00,29.32,29.32,29.31,29.32,20100.0,19.8955,19.8955,19.8887,19.8955,20100.0
2011-01-13 13:45:00,29.32,29.32,29.31,29.32,25500.0,19.8955,19.8955,19.8887,19.8955,25500.0
2011-01-13 13:50:00,29.32,29.33,29.31,29.32,24900.0,19.8955,19.9023,19.8887,19.8955,24900.0
2011-01-13 13:55:00,29.32,29.33,29.32,29.33,16700.0,19.8955,19.9023,19.8955,19.9023,16700.0
2011-01-13 14:00:00,29.33,29.33,29.32,29.32,14200.0,19.9023,19.9023,19.8955,19.8955,14200.0
2011-01-13 14:05:00,29.33,29.33,29.32,29.32,41500.0,19.9023,19.9023,19.8955,19.8955,41500.0
2011-01-13 14:10:00,29.33,29.33,29.3,29.31,134900.0,19.9023,19.9023,19.882,19.8887,134900.0
2011-01-13 14:15:00,29.31,29.31,29.3,29.31,12000.0,19.8887,19.8887,19.882,19.8887,12000.0
2011-01-13 14:20:00,29.3,29.31,29.3,29.31,53900.0,19.882,19.8887,19.882,19.8887,53900.0
2011-01-13 14:25:00,29.31,29.32,29.3,29.31,35600.0,19.8887,19.8955,19.882,19.8887,35600.0
2011-01-13 14:30:00,29.32,29.32,29.3,29.31,66800.0,19.8955,19.8955,19.882,19.8887,66800.0
2011-01-13 14:35:00,29.31,29.31,29.3,29.31,14300.0,19.8887,19.8887,19.882,19.8887,14300.0
2011-01-13 14:40:00,29.31,29.31,29.3,29.31,21000.0,19.8887,19.8887,19.882,19.8887,21000.0
2011-01-13 14:45:00,29.31,29.31,29.3,29.3,7300.0,19.8887,19.8887,19.882,19.882,7300.0
2011-01-13 14:50:00,29.31,29.31,29.28,29.3,100500.0,19.8887,19.8887,19.8684,19.882,100500.0
2011-01-13 14:55:00,29.3,29.31,29.29,29.31,44200.0,19.882,19.8887,19.8752,19.8887,44200.0
2011-01-13 15:00:00,29.31,29.32,29.31,29.32,10800.0,19.8887,19.8955,19.8887,19.8955,10800.0
2011-01-13 15:05:00,29.32,29.33,29.32,29.33,43100.0,19.8955,19.9023,19.8955,19.9023,43100.0
2011-01-13 15:10:00,29.32,29.33,29.31,29.32,37300.0,19.8955,19.9023,19.8887,19.8955,37300.0
2011-01-13 15:15:00,29.32,29.32,29.31,29.31,13100.0,19.8955,19.8955,19.8887,19.8887,13100.0
2011-01-13 15:20:00,29.31,29.32,29.3,29.31,58600.0,19.8887,19.8955,19.882,19.8887,58600.0
2011-01-13 15:25:00,29.31,29.31,29.29,29.29,97400.0,19.8887,19.8887,19.8752,19.8752,97400.0
2011-01-13 15:30:00,29.3,29.3,29.28,29.28,85100.0,19.882,19.882,19.8684,19.8684,85100.0
2011-01-13 15:35:00,29.28,29.31,29.28,29.31,34500.0,19.8684,19.8887,19.8684,19.8887,34500.0
2011-01-13 15:40:00,29.31,29.31,29.3,29.31,69600.0,19.8887,19.8887,19.882,19.8887,69600.0
2011-01-13 15:45:00,29.31,29.32,29.31,29.32,75400.0,19.8887,19.8955,19.8887,19.8955,75400.0
2011-01-13 15:50:00,29.32,29.32,29.31,29.31,74300.0,19.8955,19.8955,19.8887,19.8887,74300.0
2011-01-13 15:55:00,29.32,29.34,29.31,29.34,465600.0,19.8955,19.9091,19.8887,19.9091,465600.0
2011-01-14 09:30:00,29.29,29.3,29.26,29.28,82000.0,19.8752,19.882,19.8548,19.8684,82000.0
2011-01-14 09:35:00,29.29,29.31,29.29,29.3,25000.0,19.8752,19.8887,19.8752,19.882,25000.0
2011-01-14 09:40:00,29.3,29.32,29.29,29.29,76900.0,19.882,19.8955,19.8752,19.8752,76900.0
2011-01-14 09:45:00,29.28,29.32,29.28,29.3,18900.0,19.8684,19.8955,19.8684,19.882,18900.0
2011-01-14 09:50:00,29.31,29.32,29.28,29.28,72200.0,19.8887,19.8955,19.8684,19.8684,72200.0
2011-01-14 09:55:00,29.28,29.3,29.26,29.29,253900.0,19.8684,19.882,19.8548,19.8752,253900.0
2011-01-14 10:00:00,29.3,29.31,29.3,29.31,43300.0,19.882,19.8887,19.882,19.8887,43300.0
2011-01-14 10:05:00,29.32,29.32,29.3,29.3,20100.0,19.8955,19.8955,19.882,19.882,20100.0
2011-01-14 10:10:00,29.3,29.31,29.3,29.3,28100.0,19.882,19.8887,19.882,19.882,28100.0
2011-01-14 10:15:00,29.3,29.31,29.29,29.3,17300.0,19.882,19.8887,19.8752,19.882,17300.0
2011-01-14 10:20:00,29.3,29.32,29.3,29.31,161300.0,19.882,19.8955,19.882,19.8887,161300.0
2011-01-14 10:25:00,29.3,29.31,29.3,29.3,53800.0,19.882,19.8887,19.882,19.882,53800.0
2011-01-14 10:30:00,29.29,29.32,29.29,29.32,19000.0,19.8752,19.8955,19.8752,19.8955,19000.0
2011-01-14 10:35:00,29.31,29.32,29.31,29.31,26900.0,19.8887,19.8955,19.8887,19.8887,26900.0
2011-01-14 10:40:00,29.32,29.33,29.3,29.33,109400.0,19.8955,19.9023,19.882,19.9023,109400.0
2011-01-14 10:45:00,29.34,29.35,29.33,29.34,60000.0,19.9091,19.9159,19.9023,19.9091,60000.0
2011-01-14 10:50:00,29.33,29.35,29.33,29.34,24700.0,19.9023,19.9159,19.9023,19.9091,24700.0
2011-01-14 10:55:00,29.34,29.34,29.32,29.32,33800.0,19.9091,19.9091,19.8955,19.8955,33800.0
2011-01-14 11:00:00,29.32,29.32,29.3,29.3,11000.0,19.8955,19.8955,19.882,19.882,11000.0
2011-01-14 11:05:00,29.3,29.3,29.28,29.29,18100.0,19.882,19.882,19.8684,19.8752,18100.0
2011-01-14 11:10:00,29.3,29.31,29.29,29.3,12700.0,19.882,19.8887,19.8752,19.882,12700.0
2011-01-14 11:15:00,29.3,29.3,29.28,29.28,13300.0,19.882,19.882,19.8684,19.8684,13300.0
2011-01-14 11:20:00,29.28,29.28,29.27,29.27,8800.0,19.8684,19.8684,19.8616,19.8616,8800.0
2011-01-14 11:25:00,29.28,29.29,29.28,29.29,19300.0,19.8684,19.8752,19.8684,19.8752,19300.0
2011-01-14 11:30:00,29.29,29.3,29.28,29.29,26500.0,19.8752,19.882,19.8684,19.8752,26500.0
2011-01-14 11:35:00,29.28,29.28,29.26,29.26,17500.0,19.8684,19.8684,19.8548,19.8548,17500.0
2011-01-14 11:40:00,29.26,29.28,29.26,29.28,4200.0,19.8548,19.8684,19.8548,19.8684,4200.0
2011-01-14 11:45:00,29.28,29.32,29.28,29.32,57900.0,19.8684,19.8955,19.8684,19.8955,57900.0
2011-01-14 11:50:00,29.31,29.31,29.3,29.3,51200.0,19.8887,19.8887,19.882,19.882,51200.0
2011-01-14 11:55:00,29.29,29.3,29.29,29.3,14300.0,19.8752,19.882,19.8752,19.882,14300.0
2011-01-14 12:00:00,29.3,29.31,29.3,29.31,282100.0,19.882,19.8887,19.882,19.8887,282100.0
2011-01-14 12:05:00,29.31,29.32,29.31,29.31,91700.0,19.8887,19.8955,19.8887,19.8887,91700.0
2011-01-14 12:10:00,29.31,29.33,29.3,29.33,167300.0,19.8887,19.9023,19.882,19.9023,167300.0
2011-01-14 12:15:00,29.34,29.34,29.32,29.33,31900.0,19.9091,19.9091,19.8955,19.9023,31900.0
2011-01-14 12:20:00,29.33,29.33,29.31,29.32,18000.0,19.9023,19.9023,19.8887,19.8955,18000.0
2011-01-14 12:25:00,29.32,29.33,29.31,29.32,7700.0,19.8955,19.9023,19.8887,19.8955,7700.0
2011-01-14 12:30:00,29.32,29.33,29.32,29.33,39000.0,19.8955,19.9023,19.8955,19.9023,39000.0
2011-01-14 12:35:00,29.33,29.33,29.32,29.32,16900.0,19.9023,19.9023,19.8955,19.8955,16900.0
2011-01-14 12:40:00,29.31,29.32,29.3,29.3,7200.0,19.8887,19.8955,19.882,19.882,7200.0
2011-01-14 12:45:00,29.31,29.31,29.28,29.29,52700.0,19.8887,19.8887,19.8684,19.8752,52700.0
2011-01-14 12:50:00,29.28,29.3,29.27,29.3,33800.0,19.8684,19.882,19.8616,19.882,33800.0
2011-01-14 12:55:00,29.29,29.3,29.27,29.28,17300.0,19.8752,19.882,19.8616,19.8684,17300.0
2011-01-14 13:00:00,29.28,29.29,29.28,29.29,4500.0,19.8684,19.8752,19.8684,19.8752,4500.0
2011-01-14 13:05:00,29.29,29.29,29.29,29.29,500.0,19.8752,19.8752,19.8752,19.8752,500.0
2011-01-14 13:10:00,29.29,29.29,29.28,29.29,24200.0,19.8752,19.8752,19.8684,19.8752,24200.0
2011-01-14 13:15:00,29.29,29.29,29.29,29.29,600.0,19.8752,19.8752,19.8752,19.8752,600.0
2011-01-14 13:20:00,29.29,29.29,29.28,29.28,233000.0,19.8752,19.8752,19.8684,19.8684,233000.0
2011-01-14 13:25:00,29.29,29.29,29.28,29.29,3100.0,19.8752,19.8752,19.8684,19.8752,3100.0
2011-01-14 13:30:00,29.29,29.3,29.29,29.3,57600.0,19.8752,19.882,19.8752,19.882,57600.0
2011-01-14 13:35:00,29.29,29.3,29.29,29.3,4100.0,19.8752,19.882,19.8752,19.882,4100.0
2011-01-14 13:40:00,29.3,29.3,29.28,29.29,8900.0,19.882,19.882,19.8684,19.8752,8900.0
2011-01-14 13:45:00,29.29,29.29,29.28,29.29,4000.0,19.8752,19.8752,19.8684,19.8752,4000.0
2011-01-14 13:50:00,29.29,29.3,29.28,29.3,76400.0,19.8752,19.882,19.8684,19.882,76400.0
2011-01-14 13:55:00,29.3,29.32,29.3,29.31,208000.0,19.882,19.8955,19.882,19.8887,208000.0
2011-01-14 14:00:00,29.3,29.32,29.3,29.31,23100.0,19.882,19.8955,19.882,19.8887,23100.0
2011-01-14 14:05:00,29.32,29.33,29.32,29.32,13900.0,19.8955,19.9023,19.8955,19.8955,13900.0
2011-01-14 14:10:00,29.33,29.33,29.32,29.33,4000.0,19.9023,19.9023,19.8955,19.9023,4000.0
2011-01-14 14:15:00,29.33,29.33,29.33,29.33,7200.0,19.9023,19.9023,19.9023,19.9023,7200.0
2011-01-14 14:20:00,29.33,29.33,29.32,29.32,28300.0,19.9023,19.9023,19.8955,19.8955,28300.0
2011-01-14 14:25:00,29.32,29.33,29.32,29.33,13700.0,19.8955,19.9023,19.8955,19.9023,13700.0
2011-01-14 14:30:00,29.32,29.33,29.32,29.33,4900.0,19.8955,19.9023,19.8955,19.9023,4900.0
2011-01-14 14:35:00,29.33,29.33,29.31,29.32,13000.0,19.9023,19.9023,19.8887,19.8955,13000.0
2011-01-14 14:40:00,29.32,29.32,29.31,29.31,28700.0,19.8955,19.8955,19.8887,19.8887,28700.0
2011-01-14 14:45:00,29.32,29.33,29.31,29.33,18200.0,19.8955,19.9023,19.8887,19.9023,18200.0
2011-01-14 14:50:00,29.33,29.33,29.32,29.33,5000.0,19.9023,19.9023,19.8955,19.9023,5000.0
2011-01-14 14:55:00,29.33,29.33,29.31,29.31,10200.0,19.9023,19.9023,19.8887,19.8887,10200.0
2011-01-14 15:00:00,29.32,29.33,29.31,29.33,21100.0,19.8955,19.9023,19.8887,19.9023,21100.0
2011-01-14 15:05:00,29.33,29.33,29.32,29.33,20800.0,19.9023,19.9023,19.8955,19.9023,20800.0
2011-01-14 15:10:00,29.33,29.33,29.32,29.33,27200.0,19.9023,19.9023,19.8955,19.9023,27200.0
2011-01-14 15:15:00,29.33,29.33,29.32,29.32,9500.0,19.9023,19.9023,19.8955,19.8955,9500.0
2011-01-14 15:20:00,29.32,29.34,29.32,29.33,116300.0,19.8955,19.9091,19.8955,19.9023,116300.0
2011-01-14 15:25:00,29.33,29.33,29.31,29.31,50700.0,19.9023,19.9023,19.8887,19.8887,50700.0
2011-01-14 15:30:00,29.32,29.33,29.3,29.31,44600.0,19.8955,19.9023,19.882,19.8887,44600.0
2011-01-14 15:35:00,29.31,29.31,29.3,29.31,24300.0,19.8887,19.8887,19.882,19.8887,24300.0
2011-01-14 15:40:00,29.31,29.31,29.3,29.31,73900.0,19.8887,19.8887,19.882,19.8887,73900.0
2011-01-14 15:45:00,29.31,29.35,29.31,29.35,117500.0,19.8887,19.9159,19.8887,19.9159,117500.0
2011-01-14 15:50:00,29.34,29.35,29.32,29.32,130100.0,19.9091,19.9159,19.8955,19.8955,130100.0
2011-01-14 15:55:00,29.32,29.35,29.32,29.33,433700.0,19.8955,19.9159,19.8955,19.9023,433700.0
2011-01-18 09:30:00,29.35,29.4,29.33,29.4,80200.0,19.9159,19.9498,19.9023,19.9498,80200.0
2011-01-18 09:35:00,29.4,29.44,29.4,29.43,90900.0,19.9498,19.977,19.9498,19.9702,90900.0
2011-01-18 09:40:00,29.42,29.44,29.41,29.42,39000.0,19.9634,19.977,19.9566,19.9634,39000.0
2011-01-18 09:45:00,29.42,29.42,29.39,29.4,82300.0,19.9634,19.9634,19.943,19.9498,82300.0
2011-01-18 09:50:00,29.39,29.39,29.37,29.37,64900.0,19.943,19.943,19.9295,19.9295,64900.0
2011-01-18 09:55:00,29.37,29.41,29.37,29.4,83100.0,19.9295,19.9566,19.9295,19.9498,83100.0
2011-01-18 10:00:00,29.41,29.41,29.38,29.41,66200.0,19.9566,19.9566,19.9362,19.9566,66200.0
2011-01-18 10:05:00,29.41,29.42,29.4,29.42,19900.0,19.9566,19.9634,19.9498,19.9634,19900.0
2011-01-18 10:10:00,29.41,29.43,29.4,29.43,56300.0,19.9566,19.9702,19.9498,19.9702,56300.0
2011-01-18 10:15:00,29.42,29.44,29.42,29.43,68300.0,19.9634,19.977,19.9634,19.9702,68300.0
2011-01-18 10:20:00,29.43,29.44,29.42,29.42,11200.0,19.9702,19.977,19.9634,19.9634,11200.0
2011-01-18 10:25:00,29.42,29.46,29.42,29.43,106900.0,19.9634,19.9905,19.9634,19.9702,106900.0
2011-01-18 10:30:00,29.43,29.44,29.39,29.4,57900.0,19.9702,19.977,19.943,19.9498,57900.0
2011-01-18 10:35:00,29.4,29.42,29.4,29.42,145700.0,19.9498,19.9634,19.9498,19.9634,145700.0
2011-01-18 10:40:00,29.42,29.42,29.4,29.4,14000.0,19.9634,19.9634,19.9498,19.9498,14000.0
2011-01-18 10:45:00,29.41,29.41,29.38,29.38,32000.0,19.9566,19.9566,19.9362,19.9362,32000.0
2011-01-18 10:50:00,29.37,29.38,29.36,29.37,14800.0,19.9295,19.9362,19.9227,19.9295,14800.0
2011-01-18 10:55:00,29.37,29.4,29.37,29.4,31600.0,19.9295,19.9498,19.9295,19.9498,31600.0
2011-01-18 11:00:00,29.39,29.41,29.39,29.41,10500.0,19.943,19.9566,19.943,19.9566,10500.0
2011-01-18 11:05:00,29.4,29.42,29.4,29.41,7800.0,19.9498,19.9634,19.9498,19.9566,7800.0
2011-01-18 11:10:00,29.4,29.41,29.38,29.38,23700.0,19.9498,19.9566,19.9362,19.9362,23700.0
2011-01-18 11:15:00,29.39,29.4,29.39,29.39,32400.0,19.943,19.9498,19.943,19.943,32400.0
2011-01-18 11:20:00,29.39,29.41,29.39,29.4,27500.0,19.943,19.9566,19.943,19.9498,27500.0
2011-01-18 11:25:00,29.4,29.4,29.38,29.38,9200.0,19.9498,19.9498,19.9362,19.9362,9200.0
2011-01-18 11:30:00,29.39,29.4,29.38,29.4,11100.0,19.943,19.9498,19.9362,19.9498,11100.0
2011-01-18 11:35:00,29.4,29.41,29.39,29.41,13800.0,19.9498,19.9566,19.943,19.9566,13800.0
2011-01-18 11:40:00,29.41,29.41,29.4,29.41,33800.0,19.9566,19.9566,19.9498,19.9566,33800.0
2011-01-18 11:45:00,29.41,29.42,29.39,29.4,15000.0,19.9566,19.9634,19.943,19.9498,15000.0
2011-01-18 11:50:00,29.39,29.39,29.37,29.37,4100.0,19.943,19.943,19.9295,19.9295,4100.0
2011-01-18 11:55:00,29.37,29.39,29.37,29.39,13300.0,19.9295,19.943,19.9295,19.943,13300.0
2011-01-18 12:00:00,29.39,29.39,29.37,29.38,34000.0,19.943,19.943,19.9295,19.9362,34000.0
2011-01-18 12:05:00,29.38,29.38,29.37,29.37,4900.0,19.9362,19.9362,19.9295,19.9295,4900.0
2011-01-18 12:10:00,29.38,29.39,29.37,29.38,11000.0,19.9362,19.943,19.9295,19.9362,11000.0
2011-01-18 12:15:00,29.38,29.4,29.37,29.37,213100.0,19.9362,19.9498,19.9295,19.9295,213100.0
2011-01-18 12:20:00,29.37,29.39,29.37,29.38,19300.0,19.9295,19.943,19.9295,19.9362,19300.0
2011-01-18 12:25:00,29.39,29.39,29.38,29.38,5400.0,19.943,19.943,19.9362,19.9362,5400.0
2011-01-18 12:30:00,29.38,29.39,29.38,29.39,3600.0,19.9362,19.943,19.9362,19.943,3600.0
2011-01-18 12:35:00,29.39,29.39,29.38,29.39,5500.0,19.943,19.943,19.9362,19.943,5500.0
2011-01-18 12:40:00,29.39,29.39,29.38,29.39,4600.0,19.943,19.943,19.9362,19.943,4600.0
2011-01-18 12:45:00,29.39,29.4,29.38,29.39,35000.0,19.943,19.9498,19.9362,19.943,35000.0
2011-01-18 12:50:00,29.38,29.39,29.38,29.38,21700.0,19.9362,19.943,19.9362,19.9362,21700.0
2011-01-18 12:55:00,29.38,29.39,29.38,29.38,5200.0,19.9362,19.943,19.9362,19.9362,5200.0
2011-01-18 13:00:00,29.38,29.4,29.38,29.4,11200.0,19.9362,19.9498,19.9362,19.9498,11200.0
2011-01-18 13:05:00,29.39,29.4,29.39,29.4,3800.0,19.943,19.9498,19.943,19.9498,3800.0
2011-01-18 13:10:00,29.39,29.4,29.39,29.4,12000.0,19.943,19.9498,19.943,19.9498,12000.0
2011-01-18 13:15:00,29.4,29.4,29.38,29.38,10700.0,19.9498,19.9498,19.9362,19.9362,10700.0
2011-01-18 13:20:00,29.39,29.39,29.37,29.38,18500.0,19.943,19.943,19.9295,19.9362,18500.0
2011-01-18 13:25:00,29.37,29.38,29.37,29.37,4800.0,19.9295,19.9362,19.9295,19.9295,4800.0
2011-01-18 13:30:00,29.37,29.38,29.37,29.38,8300.0,19.9295,19.9362,19.9295,19.9362,8300.0
2011-01-18 13:35:00,29.38,29.38,29.37,29.37,18200.0,19.9362,19.9362,19.9295,19.9295,18200.0
2011-01-18 13:40:00,29.36,29.37,29.36,29.36,23300.0,19.9227,19.9295,19.9227,19.9227,23300.0
2011-01-18 13:45:00,29.36,29.37,29.36,29.37,15400.0,19.9227,19.9295,19.9227,19.9295,15400.0
2011-01-18 13:50:00,29.36,29.37,29.36,29.37,9100.0,19.9227,19.9295,19.9227,19.9295,9100.0
2011-01-18 13:55:00,29.36,29.37,29.34,29.35,14900.0,19.9227,19.9295,19.9091,19.9159,14900.0
2011-01-18 14:00:00,29.34,29.36,29.34,29.35,25400.0,19.9091,19.9227,19.9091,19.9159,25400.0
2011-01-18 14:05:00,29.36,29.37,29.36,29.36,11100.0,19.9227,19.9295,19.9227,19.9227,11100.0
2011-01-18 14:10:00,29.36,29.37,29.35,29.36,9700.0,19.9227,19.9295,19.9159,19.9227,9700.0
2011-01-18 14:15:00,29.35,29.37,29.35,29.36,195600.0,19.9159,19.9295,19.9159,19.9227,195600.0
2011-01-18 14:20:00,29.36,29.37,29.35,29.35,55700.0,19.9227,19.9295,19.9159,19.9159,55700.0
2011-01-18 14:25:00,29.35,29.36,29.34,29.35,45700.0,19.9159,19.9227,19.9091,19.9159,45700.0
2011-01-18 14:30:00,29.36,29.36,29.34,29.34,21300.0,19.9227,19.9227,19.9091,19.9091,21300.0
2011-01-18 14:35:00,29.34,29.35,29.34,29.35,10400.0,19.9091,19.9159,19.9091,19.9159,10400.0
2011-01-18 14:40:00,29.36,29.36,29.33,29.34,7700.0,19.9227,19.9227,19.9023,19.9091,7700.0
2011-01-18 14:45:00,29.34,29.34,29.33,29.34,12500.0,19.9091,19.9091,19.9023,19.9091,12500.0
2011-01-18 14:50:00,29.33,29.34,29.33,29.34,54800.0,19.9023,19.9091,19.9023,19.9091,54800.0
2011-01-18 14:55:00,29.33,29.35,29.33,29.34,22500.0,19.9023,19.9159,19.9023,19.9091,22500.0
2011-01-18 15:00:00,29.34,29.35,29.34,29.35,13500.0,19.9091,19.9159,19.9091,19.9159,13500.0
2011-01-18 15:05:00,29.34,29.35,29.34,29.34,21000.0,19.9091,19.9159,19.9091,19.9091,21000.0
2011-01-18 15:10:00,29.34,29.34,29.32,29.32,22300.0,19.9091,19.9091,19.8955,19.8955,22300.0
2011-01-18 15:15:00,29.33,29.33,29.32,29.33,21800.0,19.9023,19.9023,19.8955,19.9023,21800.0
2011-01-18 15:20:00,29.32,29.34,29.32,29.34,61700.0,19.8955,19.9091,19.8955,19.9091,61700.0
2011-01-18 15:25:00,29.34,29.35,29.33,29.34,20300.0,19.9091,19.9159,19.9023,19.9091,20300.0
2011-01-18 15:30:00,29.33,29.34,29.33,29.33,67400.0,19.9023,19.9091,19.9023,19.9023,67400.0
2011-01-18 15:35:00,29.33,29.35,29.33,29.34,97000.0,19.9023,19.9159,19.9023,19.9091,97000.0
2011-01-18 15:40:00,29.34,29.35,29.33,29.33,95400.0,19.9091,19.9159,19.9023,19.9023,95400.0
2011-01-18 15:45:00,29.33,29.34,29.32,29.32,64200.0,19.9023,19.9091,19.8955,19.8955,64200.0
2011-01-18 15:50:00,29.32,29.33,29.32,29.32,68000.0,19.8955,19.9023,19.8955,19.8955,68000.0
2011-01-18 15:55:00,29.32,29.35,29.32,29.35,401400.0,19.8955,19.9159,19.8955,19.9159,401400.0
2011-01-19 09:30:00,29.37,29.41,29.33,29.41,92900.0,19.9295,19.9566,19.9023,19.9566,92900.0
2011-01-19 09:35:00,29.4,29.4,29.33,29.33,170600.0,19.9498,19.9498,19.9023,19.9023,170600.0
2011-01-19 09:40:00,29.32,29.34,29.32,29.32,134300.0,19.8955,19.9091,19.8955,19.8955,134300.0
2011-01-19 09:45:00,29.33,29.33,29.31,29.32,12600.0,19.9023,19.9023,19.8887,19.8955,12600.0
2011-01-19 09:50:00,29.32,29.32,29.3,29.32,119400.0,19.8955,19.8955,19.882,19.8955,119400.0
2011-01-19 09:55:00,29.33,29.33,29.3,29.33,101700.0,19.9023,19.9023,19.882,19.9023,101700.0
2011-01-19 10:00:00,29.33,29.36,29.32,29.36,94700.0,19.9023,19.9227,19.8955,19.9227,94700.0
2011-01-19 10:05:00,29.35,29.36,29.35,29.35,54700.0,19.9159,19.9227,19.9159,19.9159,54700.0
2011-01-19 10:10:00,29.36,29.36,29.34,29.34,98000.0,19.9227,19.9227,19.9091,19.9091,98000.0
2011-01-19 10:15:00,29.34,29.34,29.32,29.33,7600.0,19.9091,19.9091,19.8955,19.9023,7600.0
2011-01-19 10:20:00,29.32,29.33,29.31,29.31,7900.0,19.8955,19.9023,19.8887,19.8887,7900.0
2011-01-19 10:25:00,29.31,29.32,29.3,29.3,90900.0,19.8887,19.8955,19.882,19.882,90900.0
2011-01-19 10:30:00,29.3,29.3,29.27,29.28,597800.0,19.882,19.882,19.8616,19.8684,597800.0
2011-01-19 10:35:00,29.28,29.29,29.27,29.28,144100.0,19.8684,19.8752,19.8616,19.8684,144100.0
2011-01-19 10:40:00,29.27,29.28,29.26,29.28,79400.0,19.8616,19.8684,19.8548,19.8684,79400.0
2011-01-19 10:45:00,29.28,29.31,29.28,29.3,302300.0,19.8684,19.8887,19.8684,19.882,302300.0
2011-01-19 10:50:00,29.3,29.3,29.28,29.29,29800.0,19.882,19.882,19.8684,19.8752,29800.0
2011-01-19 10:55:00,29.29,29.3,29.29,29.3,26000.0,19.8752,19.882,19.8752,19.882,26000.0
2011-01-19 11:00:00,29.3,29.3,29.28,29.28,43200.0,19.882,19.882,19.8684,19.8684,43200.0
2011-01-19 11:05:00,29.28,29.29,29.27,29.27,45700.0,19.8684,19.8752,19.8616,19.8616,45700.0
2011-01-19 11:10:00,29.27,29.28,29.26,29.26,32900.0,19.8616,19.8684,19.8548,19.8548,32900.0
2011-01-19 11:15:00,29.26,29.28,29.26,29.28,17200.0,19.8548,19.8684,19.8548,19.8684,17200.0
2011-01-19 11:20:00,29.28,29.28,29.28,29.28,6000.0,19.8684,19.8684,19.8684,19.8684,6000.0
2011-01-19 11:25:00,29.27,29.28,29.26,29.27,32800.0,19.8616,19.8684,19.8548,19.8616,32800.0
2011-01-19 11:30:00,29.28,29.28,29.27,29.27,14600.0,19.8684,19.8684,19.8616,19.8616,14600.0
2011-01-19 11:35:00,29.27,29.29,29.27,29.28,25100.0,19.8616,19.8752,19.8616,19.8684,25100.0
2011-01-19 11:40:00,29.28,29.29,29.27,29.28,15800.0,19.8684,19.8752,19.8616,19.8684,15800.0
2011-01-19 11:45:00,29.28,29.28,29.27,29.28,7100.0,19.8684,19.8684,19.8616,19.8684,7100.0
2011-01-19 11:50:00,29.28,29.29,29.27,29.29,124100.0,19.8684,19.8752,19.8616,19.8752,124100.0
2011-01-19 11:55:00,29.29,29.29,29.27,29.27,35300.0,19.8752,19.8752,19.8616,19.8616,35300.0
2011-01-19 12:00:00,29.27,29.28,29.27,29.28,71100.0,19.8616,19.8684,19.8616,19.8684,71100.0
2011-01-19 12:05:00,29.28,29.29,29.27,29.27,179700.0,19.8684,19.8752,19.8616,19.8616,179700.0
2011-01-19 12:10:00,29.28,29.28,29.27,29.28,35400.0,19.8684,19.8684,19.8616,19.8684,35400.0
2011-01-19 12:15:00,29.28,29.28,29.26,29.27,72600.0,19.8684,19.8684,19.8548,19.8616,72600.0
2011-01-19 12:20:00,29.27,29.27,29.25,29.25,3300.0,19.8616,19.8616,19.848,19.848,3300.0
2011-01-19 12:25:00,29.25,29.25,29.24,29.24,3100.0,19.848,19.848,19.8412,19.8412,3100.0
2011-01-19 12:30:00,29.24,29.24,29.23,29.24,52900.0,19.8412,19.8412,19.8345,19.8412,52900.0
2011-01-19 12:35:00,29.24,29.24,29.23,29.23,27900.0,19.8412,19.8412,19.8345,19.8345,27900.0
2011-01-19 12:40:00,29.23,29.23,29.21,29.22,12600.0,19.8345,19.8345,19.8209,19.8277,12600.0
2011-01-19 12:45:00,29.23,29.23,29.23,29.23,12100.0,19.8345,19.8345,19.8345,19.8345,12100.0
2011-01-19 12:50:00,29.23,29.23,29.22,29.22,4900.0,19.8345,19.8345,19.8277,19.8277,4900.0
2011-01-19 12:55:00,29.23,29.23,29.22,29.23,5900.0,19.8345,19.8345,19.8277,19.8345,5900.0
2011-01-19 13:00:00,29.23,29.25,29.22,29.24,18900.0,19.8345,19.848,19.8277,19.8412,18900.0
2011-01-19 13:05:00,29.24,29.26,29.24,29.26,3900.0,19.8412,19.8548,19.8412,19.8548,3900.0
2011-01-19 13:10:00,29.26,29.27,29.26,29.27,28500.0,19.8548,19.8616,19.8548,19.8616,28500.0
2011-01-19 13:15:00,29.27,29.27,29.26,29.27,700.0,19.8616,19.8616,19.8548,19.8616,700.0
2011-01-19 13:20:00,29.27,29.27,29.26,29.26,19100.0,19.8616,19.8616,19.8548,19.8548,19100.0
2011-01-19 13:25:00,29.27,29.29,29.27,29.27,84800.0,19.8616,19.8752,19.8616,19.8616,84800.0
2011-01-19 13:30:00,29.27,29.3,29.27,29.3,32000.0,19.8616,19.882,19.8616,19.882,32000.0
2011-01-19 13:35:00,29.3,29.3,29.29,29.29,3500.0,19.882,19.882,19.8752,19.8752,3500.0
2011-01-19 13:40:00,29.3,29.3,29.29,29.29,2600.0,19.882,19.882,19.8752,19.8752,2600.0
2011-01-19 13:45:00,29.29,29.29,29.28,29.29,107200.0,19.8752,19.8752,19.8684,19.8752,107200.0
2011-01-19 13:50:00,29.29,29.29,29.27,29.28,14500.0,19.8752,19.8752,19.8616,19.8684,14500.0
2011-01-19 13:55:00,29.28,29.29,29.27,29.28,28600.0,19.8684,19.8752,19.8616,19.8684,28600.0
2011-01-19 14:00:00,29.29,29.29,29.28,29.28,6500.0,19.8752,19.8752,19.8684,19.8684,6500.0
2011-01-19 14:05:00,29.28,29.29,29.27,29.28,19300.0,19.8684,19.8752,19.8616,19.8684,19300.0
2011-01-19 14:10:00,29.28,29.29,29.27,29.27,28600.0,19.8684,19.8752,19.8616,19.8616,28600.0
2011-01-19 14:15:00,29.27,29.28,29.26,29.28,11500.0,19.8616,19.8684,19.8548,19.8684,11500.0
2011-01-19 14:20:00,29.28,29.28,29.27,29.27,5200.0,19.8684,19.8684,19.8616,19.8616,5200.0
2011-01-19 14:25:00,29.27,29.28,29.26,29.28,25700.0,19.8616,19.8684,19.8548,19.8684,25700.0
2011-01-19 14:30:00,29.28,29.28,29.26,29.27,42400.0,19.8684,19.8684,19.8548,19.8616,42400.0
2011-01-19 14:35:00,29.27,29.28,29.27,29.27,6700.0,19.8616,19.8684,19.8616,19.8616,6700.0
2011-01-19 14:40:00,29.28,29.28,29.25,29.26,27900.0,19.8684,19.8684,19.848,19.8548,27900.0
2011-01-19 14:45:00,29.26,29.28,29.26,29.27,24900.0,19.8548,19.8684,19.8548,19.8616,24900.0
2011-01-19 14:50:00,29.26,29.26,29.24,29.24,26600.0,19.8548,19.8548,19.8412,19.8412,26600.0
2011-01-19 14:55:00,29.25,29.27,29.24,29.27,146700.0,19.848,19.8616,19.8412,19.8616,146700.0
2011-01-19 15:00:00,29.27,29.28,29.27,29.27,16600.0,19.8616,19.8684,19.8616,19.8616,16600.0
2011-01-19 15:05:00,29.28,29.3,29.28,29.28,108000.0,19.8684,19.882,19.8684,19.8684,108000.0
2011-01-19 15:10:00,29.27,29.28,29.26,29.26,9600.0,19.8616,19.8684,19.8548,19.8548,9600.0
2011-01-19 15:15:00,29.27,29.3,29.26,29.3,24200.0,19.8616,19.882,19.8548,19.882,24200.0
2011-01-19 15:20:00,29.3,29.31,29.29,29.29,50700.0,19.882,19.8887,19.8752,19.8752,50700.0
2011-01-19 15:25:00,29.29,29.3,29.29,29.3,11100.0,19.8752,19.882,19.8752,19.882,11100.0
2011-01-19 15:30:00,29.29,29.3,29.25,29.26,84200.0,19.8752,19.882,19.848,19.8548,84200.0
2011-01-19 15:35:00,29.26,29.29,29.26,29.28,41800.0,19.8548,19.8752,19.8548,19.8684,41800.0
2011-01-19 15:40:00,29.28,29.3,29.27,29.3,94400.0,19.8684,19.882,19.8616,19.882,94400.0
2011-01-19 15:45:00,29.3,29.3,29.27,29.28,163300.0,19.882,19.882,19.8616,19.8684,163300.0
2011-01-19 15:50:00,29.28,29.28,29.27,29.27,79400.0,19.8684,19.8684,19.8616,19.8616,79400.0
2011-01-19 15:55:00,29.27,29.3,29.26,29.3,419300.0,19.8616,19.882,19.8548,19.882,419300.0
2011-01-20 09:30:00,29.28,29.39,29.28,29.38,229400.0,19.8684,19.943,19.8684,19.9362,229400.0
2011-01-20 09:35:00,29.37,29.4,29.35,29.39,284500.0,19.9295,19.9498,19.9159,19.943,284500.0
2011-01-20 09:40:00,29.39,29.4,29.38,29.39,391300.0,19.943,19.9498,19.9362,19.943,391300.0
2011-01-20 09:45:00,29.39,29.42,29.38,29.42,397200.0,19.943,19.9634,19.9362,19.9634,397200.0
2011-01-20 09:50:00,29.42,29.44,29.38,29.39,446200.0,19.9634,19.977,19.9362,19.943,446200.0
2011-01-20 09:55:00,29.38,29.4,29.37,29.39,37300.0,19.9362,19.9498,19.9295,19.943,37300.0
2011-01-20 10:00:00,29.38,29.41,29.37,29.4,565400.0,19.9362,19.9566,19.9295,19.9498,565400.0
2011-01-20 10:05:00,29.4,29.4,29.38,29.4,459200.0,19.9498,19.9498,19.9362,19.9498,459200.0
2011-01-20 10:10:00,29.4,29.42,29.4,29.41,150300.0,19.9498,19.9634,19.9498,19.9566,150300.0
2011-01-20 10:15:00,29.41,29.42,29.37,29.37,122900.0,19.9566,19.9634,19.9295,19.9295,122900.0
2011-01-20 10:20:00,29.37,29.39,29.37,29.38,234800.0,19.9295,19.943,19.9295,19.9362,234800.0
2011-01-20 10:25:00,29.38,29.4,29.36,29.39,172900.0,19.9362,19.9498,19.9227,19.943,172900.0
2011-01-20 10:30:00,29.39,29.41,29.39,29.4,16100.0,19.943,19.9566,19.943,19.9498,16100.0
2011-01-20 10:35:00,29.4,29.41,29.39,29.4,317800.0,19.9498,19.9566,19.943,19.9498,317800.0
2011-01-20 10:40:00,29.39,29.43,29.39,29.43,546700.0,19.943,19.9702,19.943,19.9702,546700.0
2011-01-20 10:45:00,29.43,29.43,29.39,29.41,142000.0,19.9702,19.9702,19.943,19.9566,142000.0
2011-01-20 10:50:00,29.41,29.41,29.39,29.4,65600.0,19.9566,19.9566,19.943,19.9498,65600.0
2011-01-20 10:55:00,29.4,29.4,29.38,29.38,53500.0,19.9498,19.9498,19.9362,19.9362,53500.0
2011-01-20 11:00:00,29.38,29.38,29.37,29.38,20100.0,19.9362,19.9362,19.9295,19.9362,20100.0
2011-01-20 11:05:00,29.38,29.4,29.38,29.38,54800.0,19.9362,19.9498,19.9362,19.9362,54800.0
2011-01-20 11:10:00,29.39,29.4,29.38,29.39,671500.0,19.943,19.9498,19.9362,19.943,671500.0
2011-01-20 11:15:00,29.39,29.4,29.38,29.39,343300.0,19.943,19.9498,19.9362,19.943,343300.0
2011-01-20 11:20:00,29.39,29.39,29.38,29.39,557900.0,19.943,19.943,19.9362,19.943,557900.0
2011-01-20 11:25:00,29.4,29.4,29.38,29.39,32300.0,19.9498,19.9498,19.9362,19.943,32300.0
2011-01-20 11:30:00,29.4,29.4,29.38,29.4,36500.0,19.9498,19.9498,19.9362,19.9498,36500.0
2011-01-20 11:35:00,29.4,29.42,29.4,29.42,93800.0,19.9498,19.9634,19.9498,19.9634,93800.0
2011-01-20 11:40:00,29.42,29.43,29.42,29.42,87100.0,19.9634,19.9702,19.9634,19.9634,87100.0
2011-01-20 11:45:00,29.41,29.42,29.41,29.42,59400.0,19.9566,19.9634,19.9566,19.9634,59400.0
2011-01-20 11:50:00,29.42,29.43,29.4,29.41,30200.0,19.9634,19.9702,19.9498,19.9566,30200.0
2011-01-20 11:55:00,29.42,29.44,29.42,29.44,7400.0,19.9634,19.977,19.9634,19.977,7400.0
2011-01-20 12:00:00,29.43,29.43,29.42,29.42,10600.0,19.9702,19.9702,19.9634,19.9634,10600.0
2011-01-20 12:05:00,29.43,29.44,29.42,29.44,7200.0,19.9702,19.977,19.9634,19.977,7200.0
2011-01-20 12:10:00,29.43,29.44,29.43,29.44,1100.0,19.9702,19.977,19.9702,19.977,1100.0
2011-01-20 12:15:00,29.43,29.44,29.43,29.43,72600.0,19.9702,19.977,19.9702,19.9702,72600.0
2011-01-20 12:20:00,29.43,29.46,29.43,29.45,75200.0,19.9702,19.9905,19.9702,19.9837,75200.0
2011-01-20 12:25:00,29.46,29.46,29.45,29.45,12000.0,19.9905,19.9905,19.9837,19.9837,12000.0
2011-01-20 12:30:00,29.46,29.46,29.44,29.44,78500.0,19.9905,19.9905,19.977,19.977,78500.0
2011-01-20 12:35:00,29.45,29.46,29.45,29.45,78100.0,19.9837,19.9905,19.9837,19.9837,78100.0
2011-01-20 12:40:00,29.45,29.46,29.45,29.46,8300.0,19.9837,19.9905,19.9837,19.9905,8300.0
2011-01-20 12:45:00,29.45,29.46,29.44,29.45,110200.0,19.9837,19.9905,19.977,19.9837,110200.0
2011-01-20 12:50:00,29.45,29.48,29.45,29.48,42400.0,19.9837,20.0041,19.9837,20.0041,42400.0
2011-01-20 12:55:00,29.48,29.48,29.46,29.47,44600.0,20.0041,20.0041,19.9905,19.9973,44600.0
2011-01-20 13:00:00,29.47,29.47,29.45,29.45,33800.0,19.9973,19.9973,19.9837,19.9837,33800.0
2011-01-20 13:05:00,29.45,29.47,29.45,29.46,19800.0,19.9837,19.9973,19.9837,19.9905,19800.0
2011-01-20 13:10:00,29.46,29.47,29.45,29.46,10800.0,19.9905,19.9973,19.9837,19.9905,10800.0
2011-01-20 13:15:00,29.45,29.46,29.44,29.45,21500.0,19.9837,19.9905,19.977,19.9837,21500.0
2011-01-20 13:20:00,29.46,29.46,29.44,29.45,18000.0,19.9905,19.9905,19.977,19.9837,18000.0
2011-01-20 13:25:00,29.44,29.45,29.44,29.44,3500.0,19.977,19.9837,19.977,19.977,3500.0
2011-01-20 13:30:00,29.44,29.45,29.44,29.45,3900.0,19.977,19.9837,19.977,19.9837,3900.0
2011-01-20 13:35:00,29.45,29.46,29.45,29.45,33400.0,19.9837,19.9905,19.9837,19.9837,33400.0
2011-01-20 13:40:00,29.44,29.45,29.43,29.43,25500.0,19.977,19.9837,19.9702,19.9702,25500.0
2011-01-20 13:45:00,29.43,29.43,29.42,29.43,12100.0,19.9702,19.9702,19.9634,19.9702,12100.0
2011-01-20 13:50:00,29.44,29.44,29.43,29.44,113100.0,19.977,19.977,19.9702,19.977,113100.0
2011-01-20 13:55:00,29.43,29.44,29.43,29.43,51000.0,19.9702,19.977,19.9702,19.9702,51000.0
2011-01-20 14:00:00,29.44,29.45,29.44,29.44,23000.0,19.977,19.9837,19.977,19.977,23000.0
2011-01-20 14:05:00,29.45,29.45,29.44,29.44,8200.0,19.9837,19.9837,19.977,19.977,8200.0
2011-01-20 14:10:00,29.44,29.47,29.44,29.45,448200.0,19.977,19.9973,19.977,19.9837,448200.0
2011-01-20 14:15:00,29.46,29.46,29.44,29.44,759900.0,19.9905,19.9905,19.977,19.977,759900.0
2011-01-20 14:20:00,29.45,29.47,29.44,29.47,657300.0,19.9837,19.9973,19.977,19.9973,657300.0
2011-01-20 14:25:00,29.47,29.47,29.46,29.47,118900.0,19.9973,19.9973,19.9905,19.9973,118900.0
2011-01-20 14:30:00,29.47,29.49,29.46,29.49,361800.0,19.9973,20.0109,19.9905,20.0109,361800.0
2011-01-20 14:35:00,29.49,29.49,29.47,29.48,214200.0,20.0109,20.0109,19.9973,20.0041,214200.0
2011-01-20 14:40:00,29.48,29.51,29.48,29.5,344800.0,20.0041,20.0245,20.0041,20.0177,344800.0
2011-01-20 14:45:00,29.5,29.51,29.49,29.5,280000.0,20.0177,20.0245,20.0109,20.0177,280000.0
2011-01-20 14:50:00,29.49,29.5,29.49,29.5,462800.0,20.0109,20.0177,20.0109,20.0177,462800.0
2011-01-20 14:55:00,29.5,29.5,29.49,29.5,163900.0,20.0177,20.0177,20.0109,20.0177,163900.0
2011-01-20 15:00:00,29.5,29.5,29.48,29.48,247600.0,20.0177,20.0177,20.0041,20.0041,247600.0
2011-01-20 15:05:00,29.48,29.48,29.46,29.47,73600.0,20.0041,20.0041,19.9905,19.9973,73600.0
2011-01-20 15:10:00,29.46,29.48,29.46,29.47,149000.0,19.9905,20.0041,19.9905,19.9973,149000.0
2011-01-20 15:15:00,29.47,29.48,29.45,29.46,483300.0,19.9973,20.0041,19.9837,19.9905,483300.0
2011-01-20 15:20:00,29.45,29.47,29.45,29.46,253300.0,19.9837,19.9973,19.9837,19.9905,253300.0
2011-01-20 15:25:00,29.46,29.47,29.44,29.45,53100.0,19.9905,19.9973,19.977,19.9837,53100.0
2011-01-20 15:30:00,29.44,29.45,29.43,29.44,63700.0,19.977,19.9837,19.9702,19.977,63700.0
2011-01-20 15:35:00,29.44,29.45,29.42,29.44,28900.0,19.977,19.9837,19.9634,19.977,28900.0
2011-01-20 15:40:00,29.45,29.45,29.43,29.44,46600.0,19.9837,19.9837,19.9702,19.977,46600.0
2011-01-20 15:45:00,29.44,29.44,29.4,29.41,119000.0,19.977,19.977,19.9498,19.9566,119000.0
2011-01-20 15:50:00,29.4,29.43,29.4,29.42,105300.0,19.9498,19.9702,19.9498,19.9634,105300.0
2011-01-20 15:55:00,29.42,29.45,29.41,29.45,879000.0,19.9634,19.9837,19.9566,19.9837,879000.0
2011-01-21 09:30:00,29.53,29.59,29.45,29.46,104000.0,20.038,20.0787,19.9837,19.9905,104000.0
2011-01-21 09:35:00,29.46,29.46,29.41,29.42,61200.0,19.9905,19.9905,19.9566,19.9634,61200.0
2011-01-21 09:40:00,29.42,29.46,29.42,29.44,129500.0,19.9634,19.9905,19.9634,19.977,129500.0
2011-01-21 09:45:00,29.44,29.46,29.44,29.46,40500.0,19.977,19.9905,19.977,19.9905,40500.0
2011-01-21 09:50:00,29.45,29.46,29.44,29.46,47100.0,19.9837,19.9905,19.977,19.9905,47100.0
2011-01-21 09:55:00,29.46,29.47,29.45,29.46,10000.0,19.9905,19.9973,19.9837,19.9905,10000.0
2011-01-21 10:00:00,29.47,29.49,29.46,29.48,156200.0,19.9973,20.0109,19.9905,20.0041,156200.0
2011-01-21 10:05:00,29.47,29.48,29.45,29.46,66000.0,19.9973,20.0041,19.9837,19.9905,66000.0
2011-01-21 10:10:00,29.46,29.48,29.46,29.46,9200.0,19.9905,20.0041,19.9905,19.9905,9200.0
2011-01-21 10:15:00,29.46,29.47,29.45,29.47,16700.0,19.9905,19.9973,19.9837,19.9973,16700.0
2011-01-21 10:20:00,29.48,29.49,29.47,29.48,38600.0,20.0041,20.0109,19.9973,20.0041,38600.0
2011-01-21 10:25:00,29.48,29.48,29.45,29.45,17700.0,20.0041,20.0041,19.9837,19.9837,17700.0
2011-01-21 10:30:00,29.45,29.46,29.44,29.45,27900.0,19.9837,19.9905,19.977,19.9837,27900.0
2011-01-21 10:35:00,29.45,29.46,29.45,29.46,21800.0,19.9837,19.9905,19.9837,19.9905,21800.0
2011-01-21 10:40:00,29.46,29.47,29.45,29.46,9200.0,19.9905,19.9973,19.9837,19.9905,9200.0
2011-01-21 10:45:00,29.45,29.46,29.44,29.44,16300.0,19.9837,19.9905,19.977,19.977,16300.0
2011-01-21 10:50:00,29.45,29.47,29.44,29.45,280300.0,19.9837,19.9973,19.977,19.9837,280300.0
2011-01-21 10:55:00,29.45,29.48,29.44,29.47,95600.0,19.9837,20.0041,19.977,19.9973,95600.0
2011-01-21 11:00:00,29.47,29.48,29.47,29.47,32100.0,19.9973,20.0041,19.9973,19.9973,32100.0
2011-01-21 11:05:00,29.47,29.48,29.44,29.45,25000.0,19.9973,20.0041,19.977,19.9837,25000.0
2011-01-21 11:10:00,29.45,29.46,29.44,29.45,11400.0,19.9837,19.9905,19.977,19.9837,11400.0
2011-01-21 11:15:00,29.45,29.48,29.45,29.48,45600.0,19.9837,20.0041,19.9837,20.0041,45600.0
2011-01-21 11:20:00,29.48,29.49,29.47,29.49,9600.0,20.0041,20.0109,19.9973,20.0109,9600.0
2011-01-21 11:25:00,29.48,29.49,29.48,29.49,22400.0,20.0041,20.0109,20.0041,20.0109,22400.0
2011-01-21 11:30:00,29.49,29.49,29.48,29.48,6400.0,20.0109,20.0109,20.0041,20.0041,6400.0
2011-01-21 11:35:00,29.48,29.48,29.47,29.47,22600.0,20.0041,20.0041,19.9973,19.9973,22600.0
2011-01-21 11:40:00,29.47,29.47,29.45,29.47,15900.0,19.9973,19.9973,19.9837,19.9973,15900.0
2011-01-21 11:45:00,29.46,29.47,29.45,29.47,15300.0,19.9905,19.9973,19.9837,19.9973,15300.0
2011-01-21 11:50:00,29.47,29.47,29.45,29.46,12600.0,19.9973,19.9973,19.9837,19.9905,12600.0
2011-01-21 11:55:00,29.45,29.48,29.45,29.48,11500.0,19.9837,20.0041,19.9837,20.0041,11500.0
2011-01-21 12:00:00,29.48,29.48,29.45,29.45,16500.0,20.0041,20.0041,19.9837,19.9837,16500.0
2011-01-21 12:05:00,29.45,29.45,29.45,29.45,1800.0,19.9837,19.9837,19.9837,19.9837,1800.0
2011-01-21 12:10:00,29.46,29.46,29.44,29.44,13000.0,19.9905,19.9905,19.977,19.977,13000.0
2011-01-21 12:15:00,29.45,29.47,29.45,29.46,11600.0,19.9837,19.9973,19.9837,19.9905,11600.0
2011-01-21 12:20:00,29.47,29.48,29.46,29.48,22800.0,19.9973,20.0041,19.9905,20.0041,22800.0
2011-01-21 12:25:00,29.47,29.48,29.46,29.46,10100.0,19.9973,20.0041,19.9905,19.9905,10100.0
2011-01-21 12:30:00,29.46,29.47,29.45,29.45,26300.0,19.9905,19.9973,19.9837,19.9837,26300.0
2011-01-21 12:35:00,29.46,29.46,29.44,29.45,23000.0,19.9905,19.9905,19.977,19.9837,23000.0
2011-01-21 12:40:00,29.45,29.45,29.42,29.42,50800.0,19.9837,19.9837,19.9634,19.9634,50800.0
2011-01-21 12:45:00,29.41,29.42,29.41,29.42,5100.0,19.9566,19.9634,19.9566,19.9634,5100.0
2011-01-21 12:50:00,29.42,29.44,29.42,29.43,12900.0,19.9634,19.977,19.9634,19.9702,12900.0
2011-01-21 12:55:00,29.43,29.44,29.43,29.44,45800.0,19.9702,19.977,19.9702,19.977,45800.0
2011-01-21 13:00:00,29.45,29.45,29.44,29.45,15700.0,19.9837,19.9837,19.977,19.9837,15700.0
2011-01-21 13:05:00,29.45,29.45,29.44,29.44,14800.0,19.9837,19.9837,19.977,19.977,14800.0
2011-01-21 13:10:00,29.44,29.47,29.44,29.47,20700.0,19.977,19.9973,19.977,19.9973,20700.0
2011-01-21 13:15:00,29.46,29.48,29.45,29.48,41500.0,19.9905,20.0041,19.9837,20.0041,41500.0
2011-01-21 13:20:00,29.47,29.48,29.46,29.46,8300.0,19.9973,20.0041,19.9905,19.9905,8300.0
2011-01-21 13:25:00,29.46,29.46,29.45,29.45,10300.0,19.9905,19.9905,19.9837,19.9837,10300.0
2011-01-21 13:30:00,29.46,29.48,29.45,29.47,56900.0,19.9905,20.0041,19.9837,19.9973,56900.0
2011-01-21 13:35:00,29.47,29.49,29.47,29.49,44900.0,19.9973,20.0109,19.9973,20.0109,44900.0
2011-01-21 13:40:00,29.49,29.49,29.47,29.47,11700.0,20.0109,20.0109,19.9973,19.9973,11700.0
2011-01-21 13:45:00,29.48,29.48,29.47,29.48,13400.0,20.0041,20.0041,19.9973,20.0041,13400.0
2011-01-21 13:50:00,29.47,29.48,29.47,29.47,5600.0,19.9973,20.0041,19.9973,19.9973,5600.0
2011-01-21 13:55:00,29.48,29.49,29.47,29.49,10400.0,20.0041,20.0109,19.9973,20.0109,10400.0
2011-01-21 14:00:00,29.49,29.49,29.47,29.47,32700.0,20.0109,20.0109,19.9973,19.9973,32700.0
2011-01-21 14:05:00,29.47,29.49,29.47,29.49,20500.0,19.9973,20.0109,19.9973,20.0109,20500.0
2011-01-21 14:10:00,29.49,29.49,29.48,29.48,6400.0,20.0109,20.0109,20.0041,20.0041,6400.0
2011-01-21 14:15:00,29.48,29.48,29.46,29.46,46800.0,20.0041,20.0041,19.9905,19.9905,46800.0
2011-01-21 14:20:00,29.47,29.49,29.46,29.48,21500.0,19.9973,20.0109,19.9905,20.0041,21500.0
2011-01-21 14:25:00,29.48,29.49,29.48,29.48,4000.0,20.0041,20.0109,20.0041,20.0041,4000.0
2011-01-21 14:30:00,29.48,29.49,29.48,29.49,17700.0,20.0041,20.0109,20.0041,20.0109,17700.0
2011-01-21 14:35:00,29.49,29.5,29.48,29.48,9800.0,20.0109,20.0177,20.0041,20.0041,9800.0
2011-01-21 14:40:00,29.48,29.49,29.47,29.48,58200.0,20.0041,20.0109,19.9973,20.0041,58200.0
2011-01-21 14:45:00,29.48,29.48,29.47,29.47,26100.0,20.0041,20.0041,19.9973,19.9973,26100.0
2011-01-21 14:50:00,29.47,29.49,29.47,29.48,54300.0,19.9973,20.0109,19.9973,20.0041,54300.0
2011-01-21 14:55:00,29.47,29.48,29.46,29.47,14400.0,19.9973,20.0041,19.9905,19.9973,14400.0
2011-01-21 15:00:00,29.47,29.47,29.46,29.46,4100.0,19.9973,19.9973,19.9905,19.9905,4100.0
2011-01-21 15:05:00,29.46,29.47,29.45,29.47,71800.0,19.9905,19.9973,19.9837,19.9973,71800.0
2011-01-21 15:10:00,29.47,29.48,29.47,29.48,4800.0,19.9973,20.0041,19.9973,20.0041,4800.0
2011-01-21 15:15:00,29.47,29.49,29.47,29.48,9100.0,19.9973,20.0109,19.9973,20.0041,9100.0
2011-01-21 15:20:00,29.49,29.49,29.47,29.49,28600.0,20.0109,20.0109,19.9973,20.0109,28600.0
2011-01-21 15:25:00,29.48,29.49,29.48,29.49,9200.0,20.0041,20.0109,20.0041,20.0109,9200.0
2011-01-21 15:30:00,29.48,29.49,29.47,29.48,108300.0,20.0041,20.0109,19.9973,20.0041,108300.0
2011-01-21 15:35:00,29.48,29.49,29.47,29.48,56200.0,20.0041,20.0109,19.9973,20.0041,56200.0
2011-01-21 15:40:00,29.49,29.49,29.48,29.48,113200.0,20.0109,20.0109,20.0041,20.0041,113200.0
2011-01-21 15:45:00,29.48,29.49,29.46,29.46,152600.0,20.0041,20.0109,19.9905,19.9905,152600.0
2011-01-21 15:50:00,29.47,29.48,29.45,29.45,118400.0,19.9973,20.0041,19.9837,19.9837,118400.0
2011-01-21 15:55:00,29.44,29.47,29.43,29.47,922800.0,19.977,19.9973,19.9702,19.9973,922800.0
2011-01-24 09:30:00,29.49,29.49,29.42,29.46,194500.0,20.0109,20.0109,19.9634,19.9905,194500.0
2011-01-24 09:35:00,29.46,29.48,29.45,29.47,118500.0,19.9905,20.0041,19.9837,19.9973,118500.0
2011-01-24 09:40:00,29.47,29.48,29.46,29.47,19300.0,19.9973,20.0041,19.9905,19.9973,19300.0
2011-01-24 09:45:00,29.47,29.49,29.46,29.48,62000.0,19.9973,20.0109,19.9905,20.0041,62000.0
2011-01-24 09:50:00,29.48,29.48,29.45,29.46,77200.0,20.0041,20.0041,19.9837,19.9905,77200.0
2011-01-24 09:55:00,29.45,29.47,29.44,29.44,55200.0,19.9837,19.9973,19.977,19.977,55200.0
2011-01-24 10:00:00,29.45,29.46,29.44,29.46,12000.0,19.9837,19.9905,19.977,19.9905,12000.0
2011-01-24 10:05:00,29.46,29.46,29.45,29.45,8200.0,19.9905,19.9905,19.9837,19.9837,8200.0
2011-01-24 10:10:00,29.46,29.47,29.45,29.45,35200.0,19.9905,19.9973,19.9837,19.9837,35200.0
2011-01-24 10:15:00,29.45,29.45,29.42,29.43,123400.0,19.9837,19.9837,19.9634,19.9702,123400.0
2011-01-24 10:20:00,29.43,29.46,29.42,29.46,90600.0,19.9702,19.9905,19.9634,19.9905,90600.0
2011-01-24 10:25:00,29.46,29.48,29.45,29.47,21500.0,19.9905,20.0041,19.9837,19.9973,21500.0
2011-01-24 10:30:00,29.47,29.48,29.46,29.48,100200.0,19.9973,20.0041,19.9905,20.0041,100200.0
2011-01-24 10:35:00,29.48,29.49,29.46,29.48,95900.0,20.0041,20.0109,19.9905,20.0041,95900.0
2011-01-24 10:40:00,29.48,29.49,29.48,29.49,75000.0,20.0041,20.0109,20.0041,20.0109,75000.0
2011-01-24 10:45:00,29.49,29.49,29.47,29.49,12200.0,20.0109,20.0109,19.9973,20.0109,12200.0
2011-01-24 10:50:00,29.49,29.49,29.47,29.49,58300.0,20.0109,20.0109,19.9973,20.0109,58300.0
2011-01-24 10:55:00,29.49,29.49,29.47,29.48,79400.0,20.0109,20.0109,19.9973,20.0041,79400.0
2011-01-24 11:00:00,29.49,29.49,29.48,29.48,30400.0,20.0109,20.0109,20.0041,20.0041,30400.0
2011-01-24 11:05:00,29.48,29.5,29.48,29.5,42100.0,20.0041,20.0177,20.0041,20.0177,42100.0
2011-01-24 11:10:00,29.49,29.5,29.48,29.5,52100.0,20.0109,20.0177,20.0041,20.0177,52100.0
2011-01-24 11:15:00,29.49,29.5,29.48,29.5,22600.0,20.0109,20.0177,20.0041,20.0177,22600.0
2011-01-24 11:20:00,29.49,29.5,29.48,29.5,29400.0,20.0109,20.0177,20.0041,20.0177,29400.0
2011-01-24 11:25:00,29.5,29.51,29.49,29.5,45100.0,20.0177,20.0245,20.0109,20.0177,45100.0
2011-01-24 11:30:00,29.5,29.52,29.49,29.51,41000.0,20.0177,20.0312,20.0109,20.0245,41000.0
2011-01-24 11:35:00,29.51,29.51,29.5,29.51,59600.0,20.0245,20.0245,20.0177,20.0245,59600.0
2011-01-24 11:40:00,29.5,29.52,29.5,29.52,50500.0,20.0177,20.0312,20.0177,20.0312,50500.0
2011-01-24 11:45:00,29.51,29.52,29.51,29.51,4500.0,20.0245,20.0312,20.0245,20.0245,4500.0
2011-01-24 11:50:00,29.52,29.53,29.52,29.52,137000.0,20.0312,20.038,20.0312,20.0312,137000.0
2011-01-24 11:55:00,29.51,29.53,29.51,29.52,16500.0,20.0245,20.038,20.0245,20.0312,16500.0
2011-01-24 12:00:00,29.53,29.53,29.52,29.53,1700.0,20.038,20.038,20.0312,20.038,1700.0
2011-01-24 12:05:00,29.53,29.55,29.53,29.54,133600.0,20.038,20.0516,20.038,20.0448,133600.0
2011-01-24 12:10:00,29.54,29.55,29.54,29.55,6800.0,20.0448,20.0516,20.0448,20.0516,6800.0
2011-01-24 12:15:00,29.55,29.56,29.54,29.55,13500.0,20.0516,20.0584,20.0448,20.0516,13500.0
2011-01-24 12:20:00,29.56,29.56,29.54,29.54,102900.0,20.0584,20.0584,20.0448,20.0448,102900.0
2011-01-24 12:25:00,29.54,29.55,29.54,29.54,28900.0,20.0448,20.0516,20.0448,20.0448,28900.0
2011-01-24 12:30:00,29.54,29.55,29.54,29.55,12500.0,20.0448,20.0516,20.0448,20.0516,12500.0
2011-01-24 12:35:00,29.55,29.56,29.55,29.56,23600.0,20.0516,20.0584,20.0516,20.0584,23600.0
2011-01-24 12:40:00,29.56,29.56,29.55,29.56,6200.0,20.0584,20.0584,20.0516,20.0584,6200.0
2011-01-24 12:45:00,29.56,29.57,29.56,29.57,11200.0,20.0584,20.0652,20.0584,20.0652,11200.0
2011-01-24 12:50:00,29.57,29.57,29.56,29.57,11900.0,20.0652,20.0652,20.0584,20.0652,11900.0
2011-01-24 12:55:00,29.56,29.57,29.55,29.56,108400.0,20.0584,20.0652,20.0516,20.0584,108400.0
2011-01-24 13:00:00,29.56,29.56,29.54,29.55,33900.0,20.0584,20.0584,20.0448,20.0516,33900.0
2011-01-24 13:05:00,29.55,29.55,29.54,29.55,18400.0,20.0516,20.0516,20.0448,20.0516,18400.0
2011-01-24 13:10:00,29.55,29.55,29.53,29.54,9800.0,20.0516,20.0516,20.038,20.0448,9800.0
2011-01-24 13:15:00,29.54,29.55,29.54,29.54,12300.0,20.0448,20.0516,20.0448,20.0448,12300.0
2011-01-24 13:20:00,29.54,29.54,29.53,29.54,2100.0,20.0448,20.0448,20.038,20.0448,2100.0
2011-01-24 13:25:00,29.54,29.55,29.54,29.54,48700.0,20.0448,20.0516,20.0448,20.0448,48700.0
2011-01-24 13:30:00,29.53,29.54,29.53,29.54,20900.0,20.038,20.0448,20.038,20.0448,20900.0
2011-01-24 13:35:00,29.54,29.54,29.53,29.53,59200.0,20.0448,20.0448,20.038,20.038,59200.0
2011-01-24 13:40:00,29.52,29.53,29.51,29.53,34800.0,20.0312,20.038,20.0245,20.038,34800.0
2011-01-24 13:45:00,29.53,29.55,29.53,29.55,36900.0,20.038,20.0516,20.038,20.0516,36900.0
2011-01-24 13:50:00,29.54,29.54,29.53,29.54,46400.0,20.0448,20.0448,20.038,20.0448,46400.0
2011-01-24 13:55:00,29.54,29.54,29.53,29.53,9800.0,20.0448,20.0448,20.038,20.038,9800.0
2011-01-24 14:00:00,29.53,29.54,29.52,29.53,7400.0,20.038,20.0448,20.0312,20.038,7400.0
2011-01-24 14:05:00,29.53,29.54,29.52,29.52,39300.0,20.038,20.0448,20.0312,20.0312,39300.0
2011-01-24 14:10:00,29.52,29.54,29.52,29.54,2900.0,20.0312,20.0448,20.0312,20.0448,2900.0
2011-01-24 14:15:00,29.54,29.57,29.54,29.56,64700.0,20.0448,20.0652,20.0448,20.0584,64700.0
2011-01-24 14:20:00,29.55,29.56,29.53,29.53,68300.0,20.0516,20.0584,20.038,20.038,68300.0
2011-01-24 14:25:00,29.54,29.54,29.53,29.53,101500.0,20.0448,20.0448,20.038,20.038,101500.0
2011-01-24 14:30:00,29.53,29.54,29.52,29.54,54200.0,20.038,20.0448,20.0312,20.0448,54200.0
2011-01-24 14:35:00,29.54,29.54,29.51,29.53,114700.0,20.0448,20.0448,20.0245,20.038,114700.0
2011-01-24 14:40:00,29.53,29.54,29.53,29.54,55000.0,20.038,20.0448,20.038,20.0448,55000.0
2011-01-24 14:45:00,29.53,29.53,29.52,29.53,44200.0,20.038,20.038,20.0312,20.038,44200.0
2011-01-24 14:50:00,29.54,29.54,29.5,29.52,203500.0,20.0448,20.0448,20.0177,20.0312,203500.0
2011-01-24 14:55:00,29.51,29.52,29.5,29.51,107900.0,20.0245,20.0312,20.0177,20.0245,107900.0
2011-01-24 15:00:00,29.5,29.52,29.5,29.51,10100.0,20.0177,20.0312,20.0177,20.0245,10100.0
2011-01-24 15:05:00,29.51,29.53,29.51,29.53,21100.0,20.0245,20.038,20.0245,20.038,21100.0
2011-01-24 15:10:00,29.53,29.53,29.52,29.52,53300.0,20.038,20.038,20.0312,20.0312,53300.0
2011-01-24 15:15:00,29.52,29.53,29.49,29.51,141100.0,20.0312,20.038,20.0109,20.0245,141100.0
2011-01-24 15:20:00,29.51,29.52,29.5,29.51,87900.0,20.0245,20.0312,20.0177,20.0245,87900.0
2011-01-24 15:25:00,29.51,29.51,29.5,29.51,128200.0,20.0245,20.0245,20.0177,20.0245,128200.0
2011-01-24 15:30:00,29.52,29.53,29.51,29.51,38400.0,20.0312,20.038,20.0245,20.0245,38400.0
2011-01-24 15:35:00,29.52,29.54,29.51,29.53,43000.0,20.0312,20.0448,20.0245,20.038,43000.0
2011-01-24 15:40:00,29.53,29.54,29.52,29.53,30000.0,20.038,20.0448,20.0312,20.038,30000.0
2011-01-24 15:45:00,29.52,29.53,29.51,29.52,124700.0,20.0312,20.038,20.0245,20.0312,124700.0
2011-01-24 15:50:00,29.52,29.53,29.52,29.52,33100.0,20.0312,20.038,20.0312,20.0312,33100.0
2011-01-24 15:55:00,29.52,29.56,29.52,29.55,736000.0,20.0312,20.0584,20.0312,20.0516,736000.0
2011-01-25 09:30:00,29.52,29.57,29.52,29.54,128200.0,20.0312,20.0652,20.0312,20.0448,128200.0
2011-01-25 09:35:00,29.53,29.55,29.52,29.52,19700.0,20.038,20.0516,20.0312,20.0312,19700.0
2011-01-25 09:40:00,29.52,29.54,29.5,29.53,110300.0,20.0312,20.0448,20.0177,20.038,110300.0
2011-01-25 09:45:00,29.53,29.55,29.52,29.55,26500.0,20.038,20.0516,20.0312,20.0516,26500.0
2011-01-25 09:50:00,29.55,29.57,29.54,29.55,176500.0,20.0516,20.0652,20.0448,20.0516,176500.0
2011-01-25 09:55:00,29.55,29.57,29.54,29.57,59500.0,20.0516,20.0652,20.0448,20.0652,59500.0
2011-01-25 10:00:00,29.57,29.59,29.56,29.56,220500.0,20.0652,20.0787,20.0584,20.0584,220500.0
2011-01-25 10:05:00,29.56,29.57,29.55,29.56,72200.0,20.0584,20.0652,20.0516,20.0584,72200.0
2011-01-25 10:10:00,29.56,29.57,29.55,29.55,101600.0,20.0584,20.0652,20.0516,20.0516,101600.0
2011-01-25 10:15:00,29.55,29.55,29.52,29.52,47300.0,20.0516,20.0516,20.0312,20.0312,47300.0
2011-01-25 10:20:00,29.52,29.53,29.52,29.52,12700.0,20.0312,20.038,20.0312,20.0312,12700.0
2011-01-25 10:25:00,29.53,29.55,29.53,29.55,1500.0,20.038,20.0516,20.038,20.0516,1500.0
2011-01-25 10:30:00,29.54,29.54,29.53,29.54,3300.0,20.0448,20.0448,20.038,20.0448,3300.0
2011-01-25 10:35:00,29.54,29.55,29.54,29.55,37500.0,20.0448,20.0516,20.0448,20.0516,37500.0
2011-01-25 10:40:00,29.55,29.56,29.54,29.55,5600.0,20.0516,20.0584,20.0448,20.0516,5600.0
2011-01-25 10:45:00,29.56,29.56,29.55,29.55,260400.0,20.0584,20.0584,20.0516,20.0516,260400.0
2011-01-25 10:50:00,29.55,29.57,29.55,29.57,148700.0,20.0516,20.0652,20.0516,20.0652,148700.0
2011-01-25 10:55:00,29.56,29.57,29.56,29.57,7400.0,20.0584,20.0652,20.0584,20.0652,7400.0
2011-01-25 11:00:00,29.57,29.57,29.56,29.56,20300.0,20.0652,20.0652,20.0584,20.0584,20300.0
2011-01-25 11:05:00,29.56,29.57,29.55,29.55,51500.0,20.0584,20.0652,20.0516,20.0516,51500.0
2011-01-25 11:10:00,29.55,29.56,29.5,29.5,152800.0,20.0516,20.0584,20.0177,20.0177,152800.0
2011-01-25 11:15:00,29.5,29.5,29.49,29.5,165000.0,20.0177,20.0177,20.0109,20.0177,165000.0
2011-01-25 11:20:00,29.5,29.51,29.48,29.49,89100.0,20.0177,20.0245,20.0041,20.0109,89100.0
2011-01-25 11:25:00,29.5,29.5,29.49,29.49,7300.0,20.0177,20.0177,20.0109,20.0109,7300.0
2011-01-25 11:30:00,29.49,29.5,29.48,29.5,69900.0,20.0109,20.0177,20.0041,20.0177,69900.0
2011-01-25 11:35:00,29.5,29.51,29.49,29.5,15900.0,20.0177,20.0245,20.0109,20.0177,15900.0
2011-01-25 11:40:00,29.5,29.5,29.48,29.48,16500.0,20.0177,20.0177,20.0041,20.0041,16500.0
2011-01-25 11:45:00,29.49,29.49,29.48,29.48,12100.0,20.0109,20.0109,20.0041,20.0041,12100.0
2011-01-25 11:50:00,29.49,29.5,29.48,29.5,14700.0,20.0109,20.0177,20.0041,20.0177,14700.0
2011-01-25 11:55:00,29.51,29.52,29.5,29.51,18400.0,20.0245,20.0312,20.0177,20.0245,18400.0
2011-01-25 12:00:00,29.51,29.52,29.5,29.5,42800.0,20.0245,20.0312,20.0177,20.0177,42800.0
2011-01-25 12:05:00,29.5,29.52,29.5,29.52,7400.0,20.0177,20.0312,20.0177,20.0312,7400.0
2011-01-25 12:10:00,29.51,29.53,29.51,29.52,129200.0,20.0245,20.038,20.0245,20.0312,129200.0
2011-01-25 12:15:00,29.53,29.54,29.52,29.53,158800.0,20.038,20.0448,20.0312,20.038,158800.0
2011-01-25 12:20:00,29.53,29.56,29.53,29.55,52800.0,20.038,20.0584,20.038,20.0516,52800.0
2011-01-25 12:25:00,29.56,29.57,29.55,29.57,290500.0,20.0584,20.0652,20.0516,20.0652,290500.0
2011-01-25 12:30:00,29.56,29.58,29.56,29.57,63100.0,20.0584,20.072,20.0584,20.0652,63100.0
2011-01-25 12:35:00,29.57,29.58,29.57,29.58,25100.0,20.0652,20.072,20.0652,20.072,25100.0
2011-01-25 12:40:00,29.57,29.59,29.57,29.57,54300.0,20.0652,20.0787,20.0652,20.0652,54300.0
2011-01-25 12:45:00,29.58,29.58,29.56,29.57,9200.0,20.072,20.072,20.0584,20.0652,9200.0
2011-01-25 12:50:00,29.57,29.58,29.56,29.56,23800.0,20.0652,20.072,20.0584,20.0584,23800.0
2011-01-25 12:55:00,29.56,29.57,29.56,29.56,13100.0,20.0584,20.0652,20.0584,20.0584,13100.0
2011-01-25 13:00:00,29.56,29.57,29.56,29.56,20400.0,20.0584,20.0652,20.0584,20.0584,20400.0
2011-01-25 13:05:00,29.55,29.57,29.55,29.56,22600.0,20.0516,20.0652,20.0516,20.0584,22600.0
2011-01-25 13:10:00,29.57,29.58,29.56,29.57,11600.0,20.0652,20.072,20.0584,20.0652,11600.0
2011-01-25 13:15:00,29.57,29.58,29.57,29.57,34600.0,20.0652,20.072,20.0652,20.0652,34600.0
2011-01-25 13:20:00,29.57,29.57,29.54,29.55,70200.0,20.0652,20.0652,20.0448,20.0516,70200.0
2011-01-25 13:25:00,29.55,29.56,29.53,29.54,97800.0,20.0516,20.0584,20.038,20.0448,97800.0
2011-01-25 13:30:00,29.55,29.56,29.54,29.55,17800.0,20.0516,20.0584,20.0448,20.0516,17800.0
2011-01-25 13:35:00,29.55,29.56,29.54,29.55,142800.0,20.0516,20.0584,20.0448,20.0516,142800.0
2011-01-25 13:40:00,29.56,29.58,29.55,29.58,37200.0,20.0584,20.072,20.0516,20.072,37200.0
2011-01-25 13:45:00,29.57,29.58,29.57,29.58,196300.0,20.0652,20.072,20.0652,20.072,196300.0
2011-01-25 13:50:00,29.57,29.59,29.57,29.59,179000.0,20.0652,20.0787,20.0652,20.0787,179000.0
2011-01-25 13:55:00,29.58,29.59,29.57,29.58,44700.0,20.072,20.0787,20.0652,20.072,44700.0
2011-01-25 14:00:00,29.58,29.58,29.55,29.56,85000.0,20.072,20.072,20.0516,20.0584,85000.0
2011-01-25 14:05:00,29.56,29.56,29.53,29.55,73100.0,20.0584,20.0584,20.038,20.0516,73100.0
2011-01-25 14:10:00,29.55,29.55,29.53,29.53,9400.0,20.0516,20.0516,20.038,20.038,9400.0
2011-01-25 14:15:00,29.52,29.52,29.5,29.51,148700.0,20.0312,20.0312,20.0177,20.0245,148700.0
2011-01-25 14:20:00,29.51,29.53,29.5,29.5,71700.0,20.0245,20.038,20.0177,20.0177,71700.0
2011-01-25 14:25:00,29.5,29.54,29.49,29.54,127500.0,20.0177,20.0448,20.0109,20.0448,127500.0
2011-01-25 14:30:00,29.55,29.57,29.55,29.57,4700.0,20.0516,20.0652,20.0516,20.0652,4700.0
2011-01-25 14:35:00,29.56,29.58,29.56,29.57,14600.0,20.0584,20.072,20.0584,20.0652,14600.0
2011-01-25 14:40:00,29.57,29.59,29.56,29.58,450300.0,20.0652,20.0787,20.0584,20.072,450300.0
2011-01-25 14:45:00,29.59,29.6,29.57,29.57,174400.0,20.0787,20.0855,20.0652,20.0652,174400.0
2011-01-25 14:50:00,29.56,29.58,29.55,29.56,106700.0,20.0584,20.072,20.0516,20.0584,106700.0
2011-01-25 14:55:00,29.57,29.58,29.56,29.57,331000.0,20.0652,20.072,20.0584,20.0652,331000.0
2011-01-25 15:00:00,29.57,29.58,29.56,29.58,525400.0,20.0652,20.072,20.0584,20.072,525400.0
2011-01-25 15:05:00,29.58,29.59,29.57,29.58,110100.0,20.072,20.0787,20.0652,20.072,110100.0
2011-01-25 15:10:00,29.57,29.6,29.57,29.6,117600.0,20.0652,20.0855,20.0652,20.0855,117600.0
2011-01-25 15:15:00,29.61,29.63,29.6,29.62,236700.0,20.0923,20.1059,20.0855,20.0991,236700.0
2011-01-25 15:20:00,29.61,29.65,29.61,29.64,109200.0,20.0923,20.1195,20.0923,20.1127,109200.0
2011-01-25 15:25:00,29.63,29.64,29.61,29.62,341500.0,20.1059,20.1127,20.0923,20.0991,341500.0
2011-01-25 15:30:00,29.63,29.63,29.59,29.59,457200.0,20.1059,20.1059,20.0787,20.0787,457200.0
2011-01-25 15:35:00,29.59,29.61,29.59,29.6,50700.0,20.0787,20.0923,20.0787,20.0855,50700.0
2011-01-25 15:40:00,29.6,29.63,29.6,29.63,62400.0,20.0855,20.1059,20.0855,20.1059,62400.0
2011-01-25 15:45:00,29.63,29.67,29.63,29.63,102000.0,20.1059,20.133,20.1059,20.1059,102000.0
2011-01-25 15:50:00,29.64,29.65,29.62,29.63,244400.0,20.1127,20.1195,20.0991,20.1059,244400.0
2011-01-25 15:55:00,29.63,29.65,29.63,29.63,883400.0,20.1059,20.1195,20.1059,20.1059,883400.0
2011-01-26 09:30:00,29.7,29.72,29.62,29.63,401100.0,20.1534,20.1669,20.0991,20.1059,401100.0
2011-01-26 09:35:00,29.64,29.65,29.6,29.61,116600.0,20.1127,20.1195,20.0855,20.0923,116600.0
2011-01-26 09:40:00,29.61,29.62,29.6,29.62,187300.0,20.0923,20.0991,20.0855,20.0991,187300.0
2011-01-26 09:45:00,29.61,29.62,29.58,29.59,41600.0,20.0923,20.0991,20.072,20.0787,41600.0
2011-01-26 09:50:00,29.59,29.61,29.58,29.61,80300.0,20.0787,20.0923,20.072,20.0923,80300.0
2011-01-26 09:55:00,29.61,29.63,29.6,29.62,56800.0,20.0923,20.1059,20.0855,20.0991,56800.0
2011-01-26 10:00:00,29.62,29.63,29.61,29.62,86200.0,20.0991,20.1059,20.0923,20.0991,86200.0
2011-01-26 10:05:00,29.62,29.63,29.61,29.63,46200.0,20.0991,20.1059,20.0923,20.1059,46200.0
2011-01-26 10:10:00,29.63,29.65,29.62,29.65,177200.0,20.1059,20.1195,20.0991,20.1195,177200.0
2011-01-26 10:15:00,29.65,29.66,29.65,29.65,22100.0,20.1195,20.1262,20.1195,20.1195,22100.0
2011-01-26 10:20:00,29.64,29.66,29.63,29.66,112000.0,20.1127,20.1262,20.1059,20.1262,112000.0
2011-01-26 10:25:00,29.67,29.67,29.65,29.67,34800.0,20.133,20.133,20.1195,20.133,34800.0
2011-01-26 10:30:00,29.67,29.67,29.65,29.66,43500.0,20.133,20.133,20.1195,20.1262,43500.0
2011-01-26 10:35:00,29.66,29.67,29.64,29.64,58800.0,20.1262,20.133,20.1127,20.1127,58800.0
2011-01-26 10:40:00,29.65,29.65,29.64,29.65,26700.0,20.1195,20.1195,20.1127,20.1195,26700.0
2011-01-26 10:45:00,29.66,29.67,29.66,29.66,7100.0,20.1262,20.133,20.1262,20.1262,7100.0
2011-01-26 10:50:00,29.66,29.67,29.65,29.65,8900.0,20.1262,20.133,20.1195,20.1195,8900.0
2011-01-26 10:55:00,29.64,29.64,29.63,29.64,25700.0,20.1127,20.1127,20.1059,20.1127,25700.0
2011-01-26 11:00:00,29.64,29.65,29.63,29.64,21900.0,20.1127,20.1195,20.1059,20.1127,21900.0
2011-01-26 11:05:00,29.64,29.65,29.64,29.65,17500.0,20.1127,20.1195,20.1127,20.1195,17500.0
2011-01-26 11:10:00,29.65,29.66,29.64,29.66,17300.0,20.1195,20.1262,20.1127,20.1262,17300.0
2011-01-26 11:15:00,29.66,29.66,29.65,29.65,8500.0,20.1262,20.1262,20.1195,20.1195,8500.0
2011-01-26 11:20:00,29.64,29.64,29.62,29.62,215400.0,20.1127,20.1127,20.0991,20.0991,215400.0
2011-01-26 11:25:00,29.62,29.64,29.61,29.63,52600.0,20.0991,20.1127,20.0923,20.1059,52600.0
2011-01-26 11:30:00,29.63,29.64,29.62,29.62,9500.0,20.1059,20.1127,20.0991,20.0991,9500.0
2011-01-26 11:35:00,29.62,29.62,29.6,29.61,24100.0,20.0991,20.0991,20.0855,20.0923,24100.0
2011-01-26 11:40:00,29.61,29.63,29.61,29.63,15000.0,20.0923,20.1059,20.0923,20.1059,15000.0
2011-01-26 11:45:00,29.63,29.64,29.62,29.64,17000.0,20.1059,20.1127,20.0991,20.1127,17000.0
2011-01-26 11:50:00,29.63,29.63,29.62,29.63,51400.0,20.1059,20.1059,20.0991,20.1059,51400.0
2011-01-26 11:55:00,29.62,29.63,29.6,29.6,19400.0,20.0991,20.1059,20.0855,20.0855,19400.0
2011-01-26 12:00:00,29.61,29.61,29.6,29.61,13700.0,20.0923,20.0923,20.0855,20.0923,13700.0
2011-01-26 12:05:00,29.61,29.62,29.6,29.61,8900.0,20.0923,20.0991,20.0855,20.0923,8900.0
2011-01-26 12:10:00,29.62,29.62,29.61,29.61,2100.0,20.0991,20.0991,20.0923,20.0923,2100.0
2011-01-26 12:15:00,29.62,29.62,29.6,29.6,9900.0,20.0991,20.0991,20.0855,20.0855,9900.0
2011-01-26 12:20:00,29.6,29.61,29.6,29.61,500.0,20.0855,20.0923,20.0855,20.0923,500.0
2011-01-26 12:25:00,29.6,29.6,29.59,29.59,900.0,20.0855,20.0855,20.0787,20.0787,900.0
2011-01-26 12:30:00,29.6,29.6,29.59,29.59,45000.0,20.0855,20.0855,20.0787,20.0787,45000.0
2011-01-26 12:35:00,29.59,29.61,29.59,29.61,16200.0,20.0787,20.0923,20.0787,20.0923,16200.0
2011-01-26 12:40:00,29.6,29.61,29.59,29.61,51300.0,20.0855,20.0923,20.0787,20.0923,51300.0
2011-01-26 12:45:00,29.6,29.61,29.59,29.6,62500.0,20.0855,20.0923,20.0787,20.0855,62500.0
2011-01-26 12:50:00,29.59,29.6,29.59,29.6,9800.0,20.0787,20.0855,20.0787,20.0855,9800.0
2011-01-26 12:55:00,29.6,29.61,29.6,29.61,28100.0,20.0855,20.0923,20.0855,20.0923,28100.0
2011-01-26 13:00:00,29.61,29.61,29.6,29.6,12600.0,20.0923,20.0923,20.0855,20.0855,12600.0
2011-01-26 13:05:00,29.6,29.6,29.59,29.6,35700.0,20.0855,20.0855,20.0787,20.0855,35700.0
2011-01-26 13:10:00,29.6,29.61,29.59,29.6,29800.0,20.0855,20.0923,20.0787,20.0855,29800.0
2011-01-26 13:15:00,29.59,29.61,29.59,29.59,26500.0,20.0787,20.0923,20.0787,20.0787,26500.0
2011-01-26 13:20:00,29.59,29.6,29.58,29.59,33400.0,20.0787,20.0855,20.072,20.0787,33400.0
2011-01-26 13:25:00,29.59,29.61,29.59,29.6,32000.0,20.0787,20.0923,20.0787,20.0855,32000.0
2011-01-26 13:30:00,29.6,29.61,29.6,29.6,22000.0,20.0855,20.0923,20.0855,20.0855,22000.0
2011-01-26 13:35:00,29.6,29.61,29.6,29.6,63400.0,20.0855,20.0923,20.0855,20.0855,63400.0
2011-01-26 13:40:00,29.6,29.62,29.6,29.61,27500.0,20.0855,20.0991,20.0855,20.0923,27500.0
2011-01-26 13:45:00,29.61,29.62,29.61,29.61,21000.0,20.0923,20.0991,20.0923,20.0923,21000.0
2011-01-26 13:50:00,29.61,29.63,29.61,29.61,71200.0,20.0923,20.1059,20.0923,20.0923,71200.0
2011-01-26 13:55:00,29.61,29.62,29.61,29.62,21700.0,20.0923,20.0991,20.0923,20.0991,21700.0
2011-01-26 14:00:00,29.61,29.62,29.59,29.59,257700.0,20.0923,20.0991,20.0787,20.0787,257700.0
2011-01-26 14:05:00,29.59,29.61,29.59,29.6,70500.0,20.0787,20.0923,20.0787,20.0855,70500.0
2011-01-26 14:10:00,29.6,29.6,29.58,29.59,60200.0,20.0855,20.0855,20.072,20.0787,60200.0
2011-01-26 14:15:00,29.6,29.62,29.58,29.61,195100.0,20.0855,20.0991,20.072,20.0923,195100.0
2011-01-26 14:20:00,29.6,29.6,29.55,29.57,79600.0,20.0855,20.0855,20.0516,20.0652,79600.0
2011-01-26 14:25:00,29.57,29.57,29.53,29.55,71800.0,20.0652,20.0652,20.038,20.0516,71800.0
2011-01-26 14:30:00,29.55,29.57,29.54,29.55,95500.0,20.0516,20.0652,20.0448,20.0516,95500.0
2011-01-26 14:35:00,29.55,29.57,29.54,29.55,44900.0,20.0516,20.0652,20.0448,20.0516,44900.0
2011-01-26 14:40:00,29.54,29.58,29.54,29.58,123900.0,20.0448,20.072,20.0448,20.072,123900.0
2011-01-26 14:45:00,29.58,29.6,29.56,29.56,74400.0,20.072,20.0855,20.0584,20.0584,74400.0
2011-01-26 14:50:00,29.57,29.58,29.56,29.56,24500.0,20.0652,20.072,20.0584,20.0584,24500.0
2011-01-26 14:55:00,29.56,29.58,29.54,29.57,110800.0,20.0584,20.072,20.0448,20.0652,110800.0
2011-01-26 15:00:00,29.57,29.59,29.56,29.58,78600.0,20.0652,20.0787,20.0584,20.072,78600.0
2011-01-26 15:05:00,29.58,29.59,29.56,29.57,37500.0,20.072,20.0787,20.0584,20.0652,37500.0
2011-01-26 15:10:00,29.58,29.6,29.58,29.59,85000.0,20.072,20.0855,20.072,20.0787,85000.0
2011-01-26 15:15:00,29.59,29.6,29.56,29.56,88300.0,20.0787,20.0855,20.0584,20.0584,88300.0
2011-01-26 15:20:00,29.56,29.59,29.55,29.58,103300.0,20.0584,20.0787,20.0516,20.072,103300.0
2011-01-26 15:25:00,29.57,29.58,29.57,29.58,38100.0,20.0652,20.072,20.0652,20.072,38100.0
2011-01-26 15:30:00,29.58,29.58,29.57,29.57,611900.0,20.072,20.072,20.0652,20.0652,611900.0
2011-01-26 15:35:00,29.57,29.6,29.57,29.59,25500.0,20.0652,20.0855,20.0652,20.0787,25500.0
2011-01-26 15:40:00,29.59,29.6,29.58,29.58,58100.0,20.0787,20.0855,20.072,20.072,58100.0
2011-01-26 15:45:00,29.58,29.6,29.58,29.6,89700.0,20.072,20.0855,20.072,20.0855,89700.0
2011-01-26 15:50:00,29.6,29.6,29.59,29.59,80900.0,20.0855,20.0855,20.0787,20.0787,80900.0
2011-01-26 15:55:00,29.59,29.6,29.55,29.55,483900.0,20.0787,20.0855,20.0516,20.0516,483900.0
2011-01-27 09:30:00,29.4,29.44,29.36,29.38,182200.0,19.9498,19.977,19.9227,19.9362,182200.0
2011-01-27 09:35:00,29.37,29.39,29.36,29.39,180800.0,19.9295,19.943,19.9227,19.943,180800.0
2011-01-27 09:40:00,29.39,29.41,29.38,29.4,78600.0,19.943,19.9566,19.9362,19.9498,78600.0
2011-01-27 09:45:00,29.4,29.4,29.37,29.37,62300.0,19.9498,19.9498,19.9295,19.9295,62300.0
2011-01-27 09:50:00,29.38,29.4,29.37,29.39,574300.0,19.9362,19.9498,19.9295,19.943,574300.0
2011-01-27 09:55:00,29.39,29.39,29.36,29.37,1433700.0,19.943,19.943,19.9227,19.9295,1433700.0
2011-01-27 10:00:00,29.37,29.41,29.35,29.35,1199900.0,19.9295,19.9566,19.9159,19.9159,1199900.0
2011-01-27 10:05:00,29.35,29.36,29.31,29.36,942600.0,19.9159,19.9227,19.8887,19.9227,942600.0
2011-01-27 10:10:00,29.36,29.36,29.33,29.33,474300.0,19.9227,19.9227,19.9023,19.9023,474300.0
2011-01-27 10:15:00,29.33,29.35,29.32,29.35,1101700.0,19.9023,19.9159,19.8955,19.9159,1101700.0
2011-01-27 10:20:00,29.35,29.35,29.32,29.32,379900.0,19.9159,19.9159,19.8955,19.8955,379900.0
2011-01-27 10:25:00,29.32,29.34,29.32,29.34,431400.0,19.8955,19.9091,19.8955,19.9091,431400.0
2011-01-27 10:30:00,29.33,29.37,29.33,29.37,35500.0,19.9023,19.9295,19.9023,19.9295,35500.0
2011-01-27 10:35:00,29.36,29.36,29.35,29.36,47200.0,19.9227,19.9227,19.9159,19.9227,47200.0
2011-01-27 10:40:00,29.36,29.38,29.34,29.38,52900.0,19.9227,19.9362,19.9091,19.9362,52900.0
2011-01-27 10:45:00,29.38,29.39,29.37,29.37,17500.0,19.9362,19.943,19.9295,19.9295,17500.0
2011-01-27 10:50:00,29.37,29.38,29.36,29.37,77700.0,19.9295,19.9362,19.9227,19.9295,77700.0
2011-01-27 10:55:00,29.37,29.38,29.35,29.35,313900.0,19.9295,19.9362,19.9159,19.9159,313900.0
2011-01-27 11:00:00,29.35,29.35,29.33,29.34,211000.0,19.9159,19.9159,19.9023,19.9091,211000.0
2011-01-27 11:05:00,29.33,29.34,29.33,29.33,164100.0,19.9023,19.9091,19.9023,19.9023,164100.0
2011-01-27 11:10:00,29.33,29.34,29.32,29.34,66600.0,19.9023,19.9091,19.8955,19.9091,66600.0
2011-01-27 11:15:00,29.34,29.34,29.33,29.33,210600.0,19.9091,19.9091,19.9023,19.9023,210600.0
2011-01-27 11:20:00,29.33,29.34,29.32,29.32,22900.0,19.9023,19.9091,19.8955,19.8955,22900.0
2011-01-27 11:25:00,29.33,29.33,29.29,29.29,572400.0,19.9023,19.9023,19.8752,19.8752,572400.0
2011-01-27 11:30:00,29.3,29.31,29.29,29.29,91500.0,19.882,19.8887,19.8752,19.8752,91500.0
2011-01-27 11:35:00,29.28,29.29,29.28,29.29,42900.0,19.8684,19.8752,19.8684,19.8752,42900.0
2011-01-27 11:40:00,29.29,29.3,29.26,29.27,288600.0,19.8752,19.882,19.8548,19.8616,288600.0
2011-01-27 11:45:00,29.27,29.28,29.27,29.28,85200.0,19.8616,19.8684,19.8616,19.8684,85200.0
2011-01-27 11:50:00,29.29,29.29,29.28,29.28,12000.0,19.8752,19.8752,19.8684,19.8684,12000.0
2011-01-27 11:55:00,29.29,29.29,29.27,29.28,99500.0,19.8752,19.8752,19.8616,19.8684,99500.0
2011-01-27 12:00:00,29.29,29.3,29.28,29.29,28300.0,19.8752,19.882,19.8684,19.8752,28300.0
2011-01-27 12:05:00,29.29,29.3,29.29,29.29,109700.0,19.8752,19.882,19.8752,19.8752,109700.0
2011-01-27 12:10:00,29.29,29.3,29.29,29.29,21400.0,19.8752,19.882,19.8752,19.8752,21400.0
2011-01-27 12:15:00,29.28,29.3,29.28,29.29,63900.0,19.8684,19.882,19.8684,19.8752,63900.0
2011-01-27 12:20:00,29.29,29.29,29.27,29.28,68700.0,19.8752,19.8752,19.8616,19.8684,68700.0
2011-01-27 12:25:00,29.28,29.29,29.27,29.27,275900.0,19.8684,19.8752,19.8616,19.8616,275900.0
2011-01-27 12:30:00,29.28,29.28,29.26,29.27,55200.0,19.8684,19.8684,19.8548,19.8616,55200.0
2011-01-27 12:35:00,29.27,29.27,29.25,29.25,41200.0,19.8616,19.8616,19.848,19.848,41200.0
2011-01-27 12:40:00,29.26,29.26,29.25,29.25,13400.0,19.8548,19.8548,19.848,19.848,13400.0
2011-01-27 12:45:00,29.26,29.27,29.26,29.26,183700.0,19.8548,19.8616,19.8548,19.8548,183700.0
2011-01-27 12:50:00,29.26,29.26,29.25,29.25,32600.0,19.8548,19.8548,19.848,19.848,32600.0
2011-01-27 12:55:00,29.25,29.26,29.24,29.25,21500.0,19.848,19.8548,19.8412,19.848,21500.0
2011-01-27 13:00:00,29.25,29.25,29.23,29.24,187800.0,19.848,19.848,19.8345,19.8412,187800.0
2011-01-27 13:05:00,29.23,29.24,29.23,29.24,13300.0,19.8345,19.8412,19.8345,19.8412,13300.0
2011-01-27 13:10:00,29.24,29.25,29.23,29.25,46400.0,19.8412,19.848,19.8345,19.848,46400.0
2011-01-27 13:15:00,29.25,29.25,29.24,29.24,2800.0,19.848,19.848,19.8412,19.8412,2800.0
2011-01-27 13:20:00,29.25,29.25,29.23,29.24,4400.0,19.848,19.848,19.8345,19.8412,4400.0
2011-01-27 13:25:00,29.24,29.26,29.23,29.25,16500.0,19.8412,19.8548,19.8345,19.848,16500.0
2011-01-27 13:30:00,29.25,29.26,29.25,29.25,3600.0,19.848,19.8548,19.848,19.848,3600.0
2011-01-27 13:35:00,29.25,29.26,29.25,29.25,55800.0,19.848,19.8548,19.848,19.848,55800.0
2011-01-27 13:40:00,29.25,29.27,29.25,29.26,11400.0,19.848,19.8616,19.848,19.8548,11400.0
2011-01-27 13:45:00,29.27,29.27,29.26,29.27,11000.0,19.8616,19.8616,19.8548,19.8616,11000.0
2011-01-27 13:50:00,29.27,29.27,29.24,29.24,149200.0,19.8616,19.8616,19.8412,19.8412,149200.0
2011-01-27 13:55:00,29.25,29.26,29.24,29.25,38000.0,19.848,19.8548,19.8412,19.848,38000.0
2011-01-27 14:00:00,29.25,29.25,29.24,29.25,91100.0,19.848,19.848,19.8412,19.848,91100.0
2011-01-27 14:05:00,29.25,29.26,29.25,29.25,9400.0,19.848,19.8548,19.848,19.848,9400.0
2011-01-27 14:10:00,29.26,29.26,29.24,29.24,44100.0,19.8548,19.8548,19.8412,19.8412,44100.0
2011-01-27 14:15:00,29.24,29.25,29.24,29.25,11700.0,19.8412,19.848,19.8412,19.848,11700.0
2011-01-27 14:20:00,29.25,29.25,29.23,29.24,22100.0,19.848,19.848,19.8345,19.8412,22100.0
2011-01-27 14:25:00,29.24,29.24,29.2,29.2,350900.0,19.8412,19.8412,19.8141,19.8141,350900.0
2011-01-27 14:30:00,29.2,29.21,29.2,29.2,32400.0,19.8141,19.8209,19.8141,19.8141,32400.0
2011-01-27 14:35:00,29.2,29.21,29.19,29.2,69700.0,19.8141,19.8209,19.8073,19.8141,69700.0
2011-01-27 14:40:00,29.2,29.26,29.2,29.25,160500.0,19.8141,19.8548,19.8141,19.848,160500.0
2011-01-27 14:45:00,29.25,29.26,29.24,29.25,138300.0,19.848,19.8548,19.8412,19.848,138300.0
2011-01-27 14:50:00,29.25,29.25,29.24,29.25,31300.0,19.848,19.848,19.8412,19.848,31300.0
2011-01-27 14:55:00,29.24,29.26,29.24,29.26,45500.0,19.8412,19.8548,19.8412,19.8548,45500.0
2011-01-27 15:00:00,29.26,29.26,29.23,29.24,106100.0,19.8548,19.8548,19.8345,19.8412,106100.0
2011-01-27 15:05:00,29.24,29.24,29.22,29.23,34100.0,19.8412,19.8412,19.8277,19.8345,34100.0
2011-01-27 15:10:00,29.23,29.23,29.21,29.21,87800.0,19.8345,19.8345,19.8209,19.8209,87800.0
2011-01-27 15:15:00,29.22,29.23,29.2,29.23,42300.0,19.8277,19.8345,19.8141,19.8345,42300.0
2011-01-27 15:20:00,29.23,29.24,29.22,29.24,69400.0,19.8345,19.8412,19.8277,19.8412,69400.0
2011-01-27 15:25:00,29.24,29.26,29.24,29.25,132600.0,19.8412,19.8548,19.8412,19.848,132600.0
2011-01-27 15:30:00,29.26,29.27,29.24,29.24,158200.0,19.8548,19.8616,19.8412,19.8412,158200.0
2011-01-27 15:35:00,29.25,29.25,29.24,29.25,259100.0,19.848,19.848,19.8412,19.848,259100.0
2011-01-27 15:40:00,29.25,29.27,29.25,29.26,231900.0,19.848,19.8616,19.848,19.8548,231900.0
2011-01-27 15:45:00,29.27,29.28,29.26,29.27,268600.0,19.8616,19.8684,19.8548,19.8616,268600.0
2011-01-27 15:50:00,29.27,29.27,29.24,29.25,699200.0,19.8616,19.8616,19.8412,19.848,699200.0
2011-01-27 15:55:00,29.25,29.28,29.25,29.27,962800.0,19.848,19.8684,19.848,19.8616,962800.0
2011-01-28 09:30:00,29.29,29.32,29.21,29.3,130200.0,19.8752,19.8955,19.8209,19.882,130200.0
2011-01-28 09:35:00,29.3,29.32,29.29,29.31,484600.0,19.882,19.8955,19.8752,19.8887,484600.0
2011-01-28 09:40:00,29.31,29.33,29.31,29.33,127000.0,19.8887,19.9023,19.8887,19.9023,127000.0
2011-01-28 09:45:00,29.34,29.35,29.32,29.35,107100.0,19.9091,19.9159,19.8955,19.9159,107100.0
2011-01-28 09:50:00,29.35,29.36,29.32,29.32,160400.0,19.9159,19.9227,19.8955,19.8955,160400.0
2011-01-28 09:55:00,29.33,29.34,29.31,29.31,164700.0,19.9023,19.9091,19.8887,19.8887,164700.0
2011-01-28 10:00:00,29.31,29.32,29.3,29.3,101500.0,19.8887,19.8955,19.882,19.882,101500.0
2011-01-28 10:05:00,29.29,29.32,29.29,29.3,51400.0,19.8752,19.8955,19.8752,19.882,51400.0
2011-01-28 10:10:00,29.3,29.31,29.3,29.3,62100.0,19.882,19.8887,19.882,19.882,62100.0
2011-01-28 10:15:00,29.29,29.3,29.28,29.28,140500.0,19.8752,19.882,19.8684,19.8684,140500.0
2011-01-28 10:20:00,29.28,29.28,29.22,29.24,215200.0,19.8684,19.8684,19.8277,19.8412,215200.0
2011-01-28 10:25:00,29.24,29.27,29.24,29.26,58900.0,19.8412,19.8616,19.8412,19.8548,58900.0
2011-01-28 10:30:00,29.25,29.27,29.23,29.26,138200.0,19.848,19.8616,19.8345,19.8548,138200.0
2011-01-28 10:35:00,29.24,29.27,29.24,29.27,50600.0,19.8412,19.8616,19.8412,19.8616,50600.0
2011-01-28 10:40:00,29.27,29.3,29.27,29.28,306700.0,19.8616,19.882,19.8616,19.8684,306700.0
2011-01-28 10:45:00,29.28,29.28,29.24,29.26,121200.0,19.8684,19.8684,19.8412,19.8548,121200.0
2011-01-28 10:50:00,29.27,29.28,29.24,29.25,101600.0,19.8616,19.8684,19.8412,19.848,101600.0
2011-01-28 10:55:00,29.24,29.25,29.21,29.22,38100.0,19.8412,19.848,19.8209,19.8277,38100.0
2011-01-28 11:00:00,29.21,29.22,29.19,29.21,43400.0,19.8209,19.8277,19.8073,19.8209,43400.0
2011-01-28 11:05:00,29.21,29.22,29.21,29.21,63800.0,19.8209,19.8277,19.8209,19.8209,63800.0
2011-01-28 11:10:00,29.22,29.23,29.2,29.21,21300.0,19.8277,19.8345,19.8141,19.8209,21300.0
2011-01-28 11:15:00,29.21,29.22,29.21,29.21,36500.0,19.8209,19.8277,19.8209,19.8209,36500.0
2011-01-28 11:20:00,29.22,29.22,29.2,29.2,26600.0,19.8277,19.8277,19.8141,19.8141,26600.0
2011-01-28 11:25:00,29.2,29.2,29.17,29.17,23900.0,19.8141,19.8141,19.7937,19.7937,23900.0
2011-01-28 11:30:00,29.17,29.17,29.14,29.15,39100.0,19.7937,19.7937,19.7734,19.7802,39100.0
2011-01-28 11:35:00,29.14,29.17,29.14,29.17,49300.0,19.7734,19.7937,19.7734,19.7937,49300.0
2011-01-28 11:40:00,29.17,29.17,29.13,29.14,55400.0,19.7937,19.7937,19.7666,19.7734,55400.0
2011-01-28 11:45:00,29.13,29.15,29.13,29.14,68000.0,19.7666,19.7802,19.7666,19.7734,68000.0
2011-01-28 11:50:00,29.14,29.14,29.11,29.13,43500.0,19.7734,19.7734,19.753,19.7666,43500.0
2011-01-28 11:55:00,29.13,29.14,29.09,29.11,156200.0,19.7666,19.7734,19.7395,19.753,156200.0
2011-01-28 12:00:00,29.12,29.12,29.06,29.09,284300.0,19.7598,19.7598,19.7191,19.7395,284300.0
2011-01-28 12:05:00,29.09,29.1,29.08,29.09,243000.0,19.7395,19.7462,19.7327,19.7395,243000.0
2011-01-28 12:10:00,29.09,29.1,29.07,29.08,7600.0,19.7395,19.7462,19.7259,19.7327,7600.0
2011-01-28 12:15:00,29.08,29.1,29.07,29.09,23100.0,19.7327,19.7462,19.7259,19.7395,23100.0
2011-01-28 12:20:00,29.09,29.11,29.09,29.11,34400.0,19.7395,19.753,19.7395,19.753,34400.0
2011-01-28 12:25:00,29.1,29.11,29.09,29.1,164600.0,19.7462,19.753,19.7395,19.7462,164600.0
2011-01-28 12:30:00,29.1,29.1,29.08,29.1,26700.0,19.7462,19.7462,19.7327,19.7462,26700.0
2011-01-28 12:35:00,29.1,29.11,29.09,29.1,240100.0,19.7462,19.753,19.7395,19.7462,240100.0
2011-01-28 12:40:00,29.1,29.1,29.09,29.09,124800.0,19.7462,19.7462,19.7395,19.7395,124800.0
2011-01-28 12:45:00,29.09,29.09,29.08,29.09,30200.0,19.7395,19.7395,19.7327,19.7395,30200.0
2011-01-28 12:50:00,29.1,29.1,29.08,29.08,144400.0,19.7462,19.7462,19.7327,19.7327,144400.0
2011-01-28 12:55:00,29.08,29.08,29.07,29.07,130000.0,19.7327,19.7327,19.7259,19.7259,130000.0
2011-01-28 13:00:00,29.07,29.08,29.06,29.06,193500.0,19.7259,19.7327,19.7191,19.7191,193500.0
2011-01-28 13:05:00,29.07,29.07,29.02,29.02,51000.0,19.7259,19.7259,19.692,19.692,51000.0
2011-01-28 13:10:00,29.02,29.04,29.02,29.04,116200.0,19.692,19.7055,19.692,19.7055,116200.0
2011-01-28 13:15:00,29.04,29.04,29.01,29.02,126300.0,19.7055,19.7055,19.6852,19.692,126300.0
2011-01-28 13:20:00,29.02,29.03,28.98,29.01,150900.0,19.692,19.6987,19.6648,19.6852,150900.0
2011-01-28 13:25:00,29.01,29.02,28.99,29.02,64900.0,19.6852,19.692,19.6716,19.692,64900.0
2011-01-28 13:30:00,29.02,29.04,29.02,29.02,57700.0,19.692,19.7055,19.692,19.692,57700.0
2011-01-28 13:35:00,29.02,29.02,28.99,29.0,81400.0,19.692,19.692,19.6716,19.6784,81400.0
2011-01-28 13:40:00,29.0,29.01,28.98,28.98,120200.0,19.6784,19.6852,19.6648,19.6648,120200.0
2011-01-28 13:45:00,28.99,29.01,28.99,29.0,20200.0,19.6716,19.6852,19.6716,19.6784,20200.0
2011-01-28 13:50:00,29.01,29.01,29.01,29.01,3700.0,19.6852,19.6852,19.6852,19.6852,3700.0
2011-01-28 13:55:00,29.01,29.04,29.0,29.04,13700.0,19.6852,19.7055,19.6784,19.7055,13700.0
2011-01-28 14:00:00,29.04,29.05,29.03,29.05,2600.0,19.7055,19.7123,19.6987,19.7123,2600.0
2011-01-28 14:05:00,29.04,29.05,29.01,29.03,101500.0,19.7055,19.7123,19.6852,19.6987,101500.0
2011-01-28 14:10:00,29.03,29.03,29.0,29.01,19500.0,19.6987,19.6987,19.6784,19.6852,19500.0
2011-01-28 14:15:00,29.0,29.01,28.98,29.0,94300.0,19.6784,19.6852,19.6648,19.6784,94300.0
2011-01-28 14:20:00,29.0,29.01,29.0,29.01,10800.0,19.6784,19.6852,19.6784,19.6852,10800.0
2011-01-28 14:25:00,29.01,29.01,29.0,29.01,10600.0,19.6852,19.6852,19.6784,19.6852,10600.0
2011-01-28 14:30:00,29.01,29.03,29.0,29.02,17600.0,19.6852,19.6987,19.6784,19.692,17600.0
2011-01-28 14:35:00,29.02,29.03,29.01,29.01,42400.0,19.692,19.6987,19.6852,19.6852,42400.0
2011-01-28 14:40:00,29.01,29.03,29.01,29.01,11000.0,19.6852,19.6987,19.6852,19.6852,11000.0
2011-01-28 14:45:00,29.0,29.02,29.0,29.01,6800.0,19.6784,19.692,19.6784,19.6852,6800.0
2011-01-28 14:50:00,29.01,29.02,28.99,28.99,159400.0,19.6852,19.692,19.6716,19.6716,159400.0
2011-01-28 14:55:00,28.99,29.01,28.97,29.0,210600.0,19.6716,19.6852,19.658,19.6784,210600.0
2011-01-28 15:00:00,29.01,29.01,28.99,29.01,26900.0,19.6852,19.6852,19.6716,19.6852,26900.0
2011-01-28 15:05:00,29.01,29.02,28.99,29.0,32800.0,19.6852,19.692,19.6716,19.6784,32800.0
2011-01-28 15:10:00,28.99,29.0,28.98,29.0,55600.0,19.6716,19.6784,19.6648,19.6784,55600.0
2011-01-28 15:15:00,29.0,29.0,28.97,28.99,181600.0,19.6784,19.6784,19.658,19.6716,181600.0
2011-01-28 15:20:00,28.98,28.99,28.96,28.98,150000.0,19.6648,19.6716,19.6512,19.6648,150000.0
2011-01-28 15:25:00,28.99,28.99,28.94,28.94,73800.0,19.6716,19.6716,19.6377,19.6377,73800.0
2011-01-28 15:30:00,28.94,28.97,28.94,28.95,79200.0,19.6377,19.658,19.6377,19.6445,79200.0
2011-01-28 15:35:00,28.95,28.97,28.95,28.96,52700.0,19.6445,19.658,19.6445,19.6512,52700.0
2011-01-28 15:40:00,28.96,28.96,28.92,28.96,331900.0,19.6512,19.6512,19.6241,19.6512,331900.0
2011-01-28 15:45:00,28.96,28.99,28.96,28.96,100600.0,19.6512,19.6716,19.6512,19.6512,100600.0
2011-01-28 15:50:00,28.97,28.98,28.95,28.98,237200.0,19.658,19.6648,19.6445,19.6648,237200.0
2011-01-28 15:55:00,28.98,28.98,28.94,28.97,1106200.0,19.6648,19.6648,19.6377,19.658,1106200.0
2011-01-31 09:30:00,29.02,29.02,28.94,28.94,383800.0,19.692,19.692,19.6377,19.6377,383800.0
2011-01-31 09:35:00,28.95,28.95,28.88,28.89,430800.0,19.6445,19.6445,19.597,19.6037,430800.0
2011-01-31 09:40:00,28.87,28.9,28.87,28.9,141500.0,19.5902,19.6105,19.5902,19.6105,141500.0
2011-01-31 09:45:00,28.89,28.9,28.85,28.85,461600.0,19.6037,19.6105,19.5766,19.5766,461600.0
2011-01-31 09:50:00,28.85,28.87,28.83,28.83,266500.0,19.5766,19.5902,19.563,19.563,266500.0
2011-01-31 09:55:00,28.83,28.85,28.81,28.83,103100.0,19.563,19.5766,19.5495,19.563,103100.0
2011-01-31 10:00:00,28.82,28.83,28.8,28.81,486700.0,19.5562,19.563,19.5427,19.5495,486700.0
2011-01-31 10:05:00,28.82,28.83,28.8,28.82,135800.0,19.5562,19.563,19.5427,19.5562,135800.0
2011-01-31 10:10:00,28.81,28.82,28.81,28.82,7400.0,19.5495,19.5562,19.5495,19.5562,7400.0
2011-01-31 10:15:00,28.82,28.82,28.81,28.82,25400.0,19.5562,19.5562,19.5495,19.5562,25400.0
2011-01-31 10:20:00,28.82,28.84,28.81,28.83,139600.0,19.5562,19.5698,19.5495,19.563,139600.0
2011-01-31 10:25:00,28.84,28.87,28.84,28.87,6500.0,19.5698,19.5902,19.5698,19.5902,6500.0
2011-01-31 10:30:00,28.87,28.87,28.85,28.86,22200.0,19.5902,19.5902,19.5766,19.5834,22200.0
2011-01-31 10:35:00,28.85,28.86,28.85,28.86,4800.0,19.5766,19.5834,19.5766,19.5834,4800.0
2011-01-31 10:40:00,28.86,28.86,28.85,28.86,7500.0,19.5834,19.5834,19.5766,19.5834,7500.0
2011-01-31 10:45:00,28.87,28.88,28.85,28.86,60300.0,19.5902,19.597,19.5766,19.5834,60300.0
2011-01-31 10:50:00,28.87,28.87,28.84,28.84,37600.0,19.5902,19.5902,19.5698,19.5698,37600.0
2011-01-31 10:55:00,28.84,28.86,28.84,28.86,28100.0,19.5698,19.5834,19.5698,19.5834,28100.0
2011-01-31 11:00:00,28.85,28.86,28.85,28.85,2600.0,19.5766,19.5834,19.5766,19.5766,2600.0
2011-01-31 11:05:00,28.85,28.86,28.84,28.85,21000.0,19.5766,19.5834,19.5698,19.5766,21000.0
2011-01-31 11:10:00,28.85,28.86,28.84,28.84,69000.0,19.5766,19.5834,19.5698,19.5698,69000.0
2011-01-31 11:15:00,28.84,28.84,28.82,28.83,55900.0,19.5698,19.5698,19.5562,19.563,55900.0
2011-01-31 11:20:00,28.83,28.84,28.82,28.83,14800.0,19.563,19.5698,19.5562,19.563,14800.0
2011-01-31 11:25:00,28.84,28.84,28.82,28.83,19800.0,19.5698,19.5698,19.5562,19.563,19800.0
2011-01-31 11:30:00,28.82,28.83,28.82,28.82,3000.0,19.5562,19.563,19.5562,19.5562,3000.0
2011-01-31 11:35:00,28.82,28.84,28.82,28.83,5800.0,19.5562,19.5698,19.5562,19.563,5800.0
2011-01-31 11:40:00,28.83,28.86,28.83,28.85,27100.0,19.563,19.5834,19.563,19.5766,27100.0
2011-01-31 11:45:00,28.86,28.86,28.85,28.86,11200.0,19.5834,19.5834,19.5766,19.5834,11200.0
2011-01-31 11:50:00,28.86,28.86,28.85,28.85,30100.0,19.5834,19.5834,19.5766,19.5766,30100.0
2011-01-31 11:55:00,28.85,28.86,28.85,28.85,5100.0,19.5766,19.5834,19.5766,19.5766,5100.0
2011-01-31 12:00:00,28.86,28.86,28.85,28.86,3300.0,19.5834,19.5834,19.5766,19.5834,3300.0
2011-01-31 12:05:00,28.86,28.87,28.85,28.87,13600.0,19.5834,19.5902,19.5766,19.5902,13600.0
2011-01-31 12:10:00,28.88,28.88,28.87,28.87,9600.0,19.597,19.597,19.5902,19.5902,9600.0
2011-01-31 12:15:00,28.87,28.88,28.87,28.88,7400.0,19.5902,19.597,19.5902,19.597,7400.0
2011-01-31 12:20:00,28.88,28.89,28.88,28.88,28800.0,19.597,19.6037,19.597,19.597,28800.0
2011-01-31 12:25:00,28.88,28.91,28.87,28.91,615400.0,19.597,19.6173,19.5902,19.6173,615400.0
2011-01-31 12:30:00,28.91,28.91,28.89,28.9,323600.0,19.6173,19.6173,19.6037,19.6105,323600.0
2011-01-31 12:35:00,28.9,28.9,28.87,28.87,23600.0,19.6105,19.6105,19.5902,19.5902,23600.0
2011-01-31 12:40:00,28.87,28.88,28.87,28.88,20300.0,19.5902,19.597,19.5902,19.597,20300.0
2011-01-31 12:45:00,28.87,28.88,28.87,28.88,4400.0,19.5902,19.597,19.5902,19.597,4400.0
2011-01-31 12:50:00,28.89,28.89,28.88,28.88,5200.0,19.6037,19.6037,19.597,19.597,5200.0
2011-01-31 12:55:00,28.88,28.89,28.88,28.88,3000.0,19.597,19.6037,19.597,19.597,3000.0
2011-01-31 13:00:00,28.89,28.9,28.88,28.9,4300.0,19.6037,19.6105,19.597,19.6105,4300.0
2011-01-31 13:05:00,28.89,28.91,28.89,28.91,7100.0,19.6037,19.6173,19.6037,19.6173,7100.0
2011-01-31 13:10:00,28.91,28.91,28.9,28.9,5300.0,19.6173,19.6173,19.6105,19.6105,5300.0
2011-01-31 13:15:00,28.91,28.91,28.89,28.89,25600.0,19.6173,19.6173,19.6037,19.6037,25600.0
2011-01-31 13:20:00,28.89,28.9,28.89,28.89,6100.0,19.6037,19.6105,19.6037,19.6037,6100.0
2011-01-31 13:25:00,28.89,28.9,28.89,28.9,26100.0,19.6037,19.6105,19.6037,19.6105,26100.0
2011-01-31 13:30:00,28.9,28.91,28.9,28.91,19900.0,19.6105,19.6173,19.6105,19.6173,19900.0
2011-01-31 13:35:00,28.91,28.91,28.88,28.89,48400.0,19.6173,19.6173,19.597,19.6037,48400.0
2011-01-31 13:40:00,28.89,28.9,28.88,28.89,19900.0,19.6037,19.6105,19.597,19.6037,19900.0
2011-01-31 13:45:00,28.9,28.91,28.89,28.89,23400.0,19.6105,19.6173,19.6037,19.6037,23400.0
2011-01-31 13:50:00,28.9,28.91,28.9,28.9,2700.0,19.6105,19.6173,19.6105,19.6105,2700.0
2011-01-31 13:55:00,28.89,28.9,28.89,28.9,3600.0,19.6037,19.6105,19.6037,19.6105,3600.0
2011-01-31 14:00:00,28.9,28.91,28.9,28.91,3300.0,19.6105,19.6173,19.6105,19.6173,3300.0
2011-01-31 14:05:00,28.91,28.91,28.88,28.88,6100.0,19.6173,19.6173,19.597,19.597,6100.0
2011-01-31 14:10:00,28.88,28.89,28.86,28.86,17700.0,19.597,19.6037,19.5834,19.5834,17700.0
2011-01-31 14:15:00,28.85,28.86,28.84,28.86,11200.0,19.5766,19.5834,19.5698,19.5834,11200.0
2011-01-31 14:20:00,28.86,28.86,28.85,28.86,33300.0,19.5834,19.5834,19.5766,19.5834,33300.0
2011-01-31 14:25:00,28.86,28.87,28.86,28.86,5200.0,19.5834,19.5902,19.5834,19.5834,5200.0
2011-01-31 14:30:00,28.85,28.85,28.83,28.85,85200.0,19.5766,19.5766,19.563,19.5766,85200.0
2011-01-31 14:35:00,28.85,28.85,28.82,28.82,40800.0,19.5766,19.5766,19.5562,19.5562,40800.0
2011-01-31 14:40:00,28.83,28.83,28.82,28.83,13600.0,19.563,19.563,19.5562,19.563,13600.0
2011-01-31 14:45:00,28.82,28.83,28.81,28.81,16800.0,19.5562,19.563,19.5495,19.5495,16800.0
2011-01-31 14:50:00,28.82,28.83,28.81,28.83,28700.0,19.5562,19.563,19.5495,19.563,28700.0
2011-01-31 14:55:00,28.83,28.83,28.82,28.82,17300.0,19.563,19.563,19.5562,19.5562,17300.0
2011-01-31 15:00:00,28.82,28.85,28.82,28.84,74200.0,19.5562,19.5766,19.5562,19.5698,74200.0
2011-01-31 15:05:00,28.84,28.85,28.83,28.84,19100.0,19.5698,19.5766,19.563,19.5698,19100.0
2011-01-31 15:10:00,28.83,28.85,28.83,28.84,32700.0,19.563,19.5766,19.563,19.5698,32700.0
2011-01-31 15:15:00,28.85,28.86,28.84,28.85,38300.0,19.5766,19.5834,19.5698,19.5766,38300.0
2011-01-31 15:20:00,28.85,28.85,28.83,28.84,35900.0,19.5766,19.5766,19.563,19.5698,35900.0
2011-01-31 15:25:00,28.83,28.84,28.83,28.83,28100.0,19.563,19.5698,19.563,19.563,28100.0
2011-01-31 15:30:00,28.83,28.86,28.83,28.86,158200.0,19.563,19.5834,19.563,19.5834,158200.0
2011-01-31 15:35:00,28.85,28.86,28.85,28.86,81900.0,19.5766,19.5834,19.5766,19.5834,81900.0
2011-01-31 15:40:00,28.86,28.86,28.84,28.86,116500.0,19.5834,19.5834,19.5698,19.5834,116500.0
2011-01-31 15:45:00,28.86,28.88,28.86,28.87,209300.0,19.5834,19.597,19.5834,19.5902,209300.0
2011-01-31 15:50:00,28.87,28.87,28.86,28.86,222700.0,19.5902,19.5902,19.5834,19.5834,222700.0
2011-01-31 15:55:00,28.87,28.88,28.86,28.86,740000.0,19.5902,19.597,19.5834,19.5834,740000.0
2011-02-01 09:30:00,29.0,29.06,28.99,29.03,90300.0,19.6784,19.7191,19.6716,19.6987,90300.0
2011-02-01 09:35:00,29.03,29.05,29.03,29.03,55400.0,19.6987,19.7123,19.6987,19.6987,55400.0
2011-02-01 09:40:00,29.04,29.05,29.02,29.02,95900.0,19.7055,19.7123,19.692,19.692,95900.0
2011-02-01 09:45:00,29.02,29.03,29.01,29.02,60700.0,19.692,19.6987,19.6852,19.692,60700.0
2011-02-01 09:50:00,29.02,29.05,29.02,29.05,58000.0,19.692,19.7123,19.692,19.7123,58000.0
2011-02-01 09:55:00,29.05,29.09,29.05,29.06,17400.0,19.7123,19.7395,19.7123,19.7191,17400.0
2011-02-01 10:00:00,29.07,29.08,29.05,29.06,271500.0,19.7259,19.7327,19.7123,19.7191,271500.0
2011-02-01 10:05:00,29.05,29.05,29.02,29.02,124600.0,19.7123,19.7123,19.692,19.692,124600.0
2011-02-01 10:10:00,29.03,29.03,29.0,29.02,69900.0,19.6987,19.6987,19.6784,19.692,69900.0
2011-02-01 10:15:00,29.02,29.04,29.02,29.04,101900.0,19.692,19.7055,19.692,19.7055,101900.0
2011-02-01 10:20:00,29.04,29.09,29.03,29.09,45200.0,19.7055,19.7395,19.6987,19.7395,45200.0
2011-02-01 10:25:00,29.09,29.09,29.06,29.06,61200.0,19.7395,19.7395,19.7191,19.7191,61200.0
2011-02-01 10:30:00,29.06,29.07,29.04,29.05,27100.0,19.7191,19.7259,19.7055,19.7123,27100.0
2011-02-01 10:35:00,29.04,29.04,29.03,29.04,14500.0,19.7055,19.7055,19.6987,19.7055,14500.0
2011-02-01 10:40:00,29.04,29.06,29.03,29.06,22300.0,19.7055,19.7191,19.6987,19.7191,22300.0
2011-02-01 10:45:00,29.06,29.06,29.04,29.04,12600.0,19.7191,19.7191,19.7055,19.7055,12600.0
2011-02-01 10:50:00,29.04,29.08,29.04,29.05,13800.0,19.7055,19.7327,19.7055,19.7123,13800.0
2011-02-01 10:55:00,29.05,29.06,29.04,29.05,14200.0,19.7123,19.7191,19.7055,19.7123,14200.0
2011-02-01 11:00:00,29.04,29.05,29.04,29.05,12000.0,19.7055,19.7123,19.7055,19.7123,12000.0
2011-02-01 11:05:00,29.05,29.07,29.05,29.05,98800.0,19.7123,19.7259,19.7123,19.7123,98800.0
2011-02-01 11:10:00,29.06,29.06,29.04,29.05,13700.0,19.7191,19.7191,19.7055,19.7123,13700.0
2011-02-01 11:15:00,29.04,29.06,29.04,29.06,17900.0,19.7055,19.7191,19.7055,19.7191,17900.0
2011-02-01 11:20:00,29.06,29.07,29.05,29.07,67300.0,19.7191,19.7259,19.7123,19.7259,67300.0
2011-02-01 11:25:00,29.07,29.08,29.06,29.07,101500.0,19.7259,19.7327,19.7191,19.7259,101500.0
2011-02-01 11:30:00,29.07,29.08,29.06,29.06,59000.0,19.7259,19.7327,19.7191,19.7191,59000.0
2011-02-01 11:35:00,29.07,29.1,29.07,29.1,29600.0,19.7259,19.7462,19.7259,19.7462,29600.0
2011-02-01 11:40:00,29.09,29.1,29.09,29.1,6500.0,19.7395,19.7462,19.7395,19.7462,6500.0
2011-02-01 11:45:00,29.1,29.1,29.08,29.1,33900.0,19.7462,19.7462,19.7327,19.7462,33900.0
2011-02-01 11:50:00,29.09,29.1,29.09,29.09,21500.0,19.7395,19.7462,19.7395,19.7395,21500.0
2011-02-01 11:55:00,29.09,29.12,29.08,29.08,110300.0,19.7395,19.7598,19.7327,19.7327,110300.0
2011-02-01 12:00:00,29.08,29.08,29.07,29.07,20100.0,19.7327,19.7327,19.7259,19.7259,20100.0
2011-02-01 12:05:00,29.07,29.08,29.06,29.07,235700.0,19.7259,19.7327,19.7191,19.7259,235700.0
2011-02-01 12:10:00,29.07,29.08,29.07,29.07,21900.0,19.7259,19.7327,19.7259,19.7259,21900.0
2011-02-01 12:15:00,29.08,29.09,29.07,29.09,11300.0,19.7327,19.7395,19.7259,19.7395,11300.0
2011-02-01 12:20:00,29.09,29.11,29.08,29.1,19800.0,19.7395,19.753,19.7327,19.7462,19800.0
2011-02-01 12:25:00,29.09,29.09,29.08,29.08,14900.0,19.7395,19.7395,19.7327,19.7327,14900.0
2011-02-01 12:30:00,29.09,29.09,29.07,29.08,226300.0,19.7395,19.7395,19.7259,19.7327,226300.0
2011-02-01 12:35:00,29.08,29.09,29.08,29.09,18000.0,19.7327,19.7395,19.7327,19.7395,18000.0
2011-02-01 12:40:00,29.09,29.09,29.08,29.09,16100.0,19.7395,19.7395,19.7327,19.7395,16100.0
2011-02-01 12:45:00,29.1,29.11,29.09,29.1,33800.0,19.7462,19.753,19.7395,19.7462,33800.0
2011-02-01 12:50:00,29.11,29.13,29.1,29.13,169700.0,19.753,19.7666,19.7462,19.7666,169700.0
2011-02-01 12:55:00,29.13,29.16,29.13,29.16,96000.0,19.7666,19.787,19.7666,19.787,96000.0
2011-02-01 13:00:00,29.15,29.17,29.15,29.17,79000.0,19.7802,19.7937,19.7802,19.7937,79000.0
2011-02-01 13:05:00,29.17,29.17,29.16,29.17,18800.0,19.7937,19.7937,19.787,19.7937,18800.0
2011-02-01 13:10:00,29.17,29.17,29.16,29.16,32500.0,19.7937,19.7937,19.787,19.787,32500.0
2011-02-01 13:15:00,29.16,29.17,29.15,29.15,36000.0,19.787,19.7937,19.7802,19.7802,36000.0
2011-02-01 13:20:00,29.16,29.17,29.15,29.17,27900.0,19.787,19.7937,19.7802,19.7937,27900.0
2011-02-01 13:25:00,29.15,29.16,29.15,29.15,13300.0,19.7802,19.787,19.7802,19.7802,13300.0
2011-02-01 13:30:00,29.15,29.15,29.14,29.14,25900.0,19.7802,19.7802,19.7734,19.7734,25900.0
2011-02-01 13:35:00,29.14,29.15,29.13,29.15,7000.0,19.7734,19.7802,19.7666,19.7802,7000.0
2011-02-01 13:40:00,29.15,29.16,29.15,29.16,9000.0,19.7802,19.787,19.7802,19.787,9000.0
2011-02-01 13:45:00,29.15,29.16,29.14,29.14,426000.0,19.7802,19.787,19.7734,19.7734,426000.0
2011-02-01 13:50:00,29.15,29.15,29.13,29.13,147000.0,19.7802,19.7802,19.7666,19.7666,147000.0
2011-02-01 13:55:00,29.13,29.14,29.11,29.11,260500.0,19.7666,19.7734,19.753,19.753,260500.0
2011-02-01 14:00:00,29.12,29.12,29.1,29.12,196400.0,19.7598,19.7598,19.7462,19.7598,196400.0
2011-02-01 14:05:00,29.12,29.12,29.11,29.12,6700.0,19.7598,19.7598,19.753,19.7598,6700.0
2011-02-01 14:10:00,29.11,29.12,29.1,29.1,14300.0,19.753,19.7598,19.7462,19.7462,14300.0
2011-02-01 14:15:00,29.11,29.12,29.1,29.1,49700.0,19.753,19.7598,19.7462,19.7462,49700.0
2011-02-01 14:20:00,29.11,29.11,29.1,29.1,20700.0,19.753,19.753,19.7462,19.7462,20700.0
2011-02-01 14:25:00,29.11,29.11,29.1,29.1,23800.0,19.753,19.753,19.7462,19.7462,23800.0
2011-02-01 14:30:00,29.1,29.1,29.09,29.1,23200.0,19.7462,19.7462,19.7395,19.7462,23200.0
2011-02-01 14:35:00,29.1,29.1,29.09,29.09,26600.0,19.7462,19.7462,19.7395,19.7395,26600.0
2011-02-01 14:40:00,29.09,29.11,29.09,29.1,32500.0,19.7395,19.753,19.7395,19.7462,32500.0
2011-02-01 14:45:00,29.11,29.12,29.08,29.08,112500.0,19.753,19.7598,19.7327,19.7327,112500.0
2011-02-01 14:50:00,29.08,29.08,29.07,29.07,10800.0,19.7327,19.7327,19.7259,19.7259,10800.0
2011-02-01 14:55:00,29.08,29.11,29.07,29.1,90100.0,19.7327,19.753,19.7259,19.7462,90100.0
2011-02-01 15:00:00,29.11,29.11,29.1,29.1,297800.0,19.753,19.753,19.7462,19.7462,297800.0
2011-02-01 15:05:00,29.1,29.1,29.08,29.08,54000.0,19.7462,19.7462,19.7327,19.7327,54000.0
2011-02-01 15:10:00,29.09,29.09,29.07,29.07,334700.0,19.7395,19.7395,19.7259,19.7259,334700.0
2011-02-01 15:15:00,29.08,29.09,29.07,29.09,281000.0,19.7327,19.7395,19.7259,19.7395,281000.0
2011-02-01 15:20:00,29.09,29.09,29.06,29.07,922600.0,19.7395,19.7395,19.7191,19.7259,922600.0
2011-02-01 15:25:00,29.07,29.08,29.06,29.07,610600.0,19.7259,19.7327,19.7191,19.7259,610600.0
2011-02-01 15:30:00,29.08,29.09,29.06,29.08,171500.0,19.7327,19.7395,19.7191,19.7327,171500.0
2011-02-01 15:35:00,29.09,29.11,29.07,29.07,1273600.0,19.7395,19.753,19.7259,19.7259,1273600.0
2011-02-01 15:40:00,29.07,29.08,29.07,29.08,104800.0,19.7259,19.7327,19.7259,19.7327,104800.0
2011-02-01 15:45:00,29.08,29.11,29.08,29.1,820200.0,19.7327,19.753,19.7327,19.7462,820200.0
2011-02-01 15:50:00,29.1,29.11,29.09,29.09,341000.0,19.7462,19.753,19.7395,19.7395,341000.0
2011-02-01 15:55:00,29.1,29.1,29.06,29.07,1748800.0,19.7462,19.7462,19.7191,19.7259,1748800.0
2011-02-02 09:30:00,29.0,29.04,29.0,29.03,85500.0,19.6784,19.7055,19.6784,19.6987,85500.0
2011-02-02 09:35:00,29.02,29.04,29.01,29.02,113000.0,19.692,19.7055,19.6852,19.692,113000.0
2011-02-02 09:40:00,29.02,29.03,29.0,29.03,84900.0,19.692,19.6987,19.6784,19.6987,84900.0
2011-02-02 09:45:00,29.03,29.05,29.03,29.04,83700.0,19.6987,19.7123,19.6987,19.7055,83700.0
2011-02-02 09:50:00,29.04,29.06,29.03,29.03,55000.0,19.7055,19.7191,19.6987,19.6987,55000.0
2011-02-02 09:55:00,29.03,29.04,29.01,29.02,103100.0,19.6987,19.7055,19.6852,19.692,103100.0
2011-02-02 10:00:00,29.02,29.03,29.0,29.0,65300.0,19.692,19.6987,19.6784,19.6784,65300.0
2011-02-02 10:05:00,29.0,29.01,28.98,28.98,121700.0,19.6784,19.6852,19.6648,19.6648,121700.0
2011-02-02 10:10:00,28.98,29.0,28.97,28.98,118300.0,19.6648,19.6784,19.658,19.6648,118300.0
2011-02-02 10:15:00,28.98,28.99,28.98,28.98,28900.0,19.6648,19.6716,19.6648,19.6648,28900.0
2011-02-02 10:20:00,28.98,28.99,28.97,28.98,30600.0,19.6648,19.6716,19.658,19.6648,30600.0
2011-02-02 10:25:00,28.98,29.0,28.98,28.99,35100.0,19.6648,19.6784,19.6648,19.6716,35100.0
2011-02-02 10:30:00,28.99,29.0,28.98,28.99,54700.0,19.6716,19.6784,19.6648,19.6716,54700.0
2011-02-02 10:35:00,28.99,29.01,28.99,28.99,9300.0,19.6716,19.6852,19.6716,19.6716,9300.0
2011-02-02 10:40:00,28.99,29.0,28.98,28.99,4600.0,19.6716,19.6784,19.6648,19.6716,4600.0
2011-02-02 10:45:00,29.0,29.01,28.99,29.0,41000.0,19.6784,19.6852,19.6716,19.6784,41000.0
2011-02-02 10:50:00,29.0,29.01,29.0,29.01,8700.0,19.6784,19.6852,19.6784,19.6852,8700.0
2011-02-02 10:55:00,29.01,29.01,28.99,29.0,19600.0,19.6852,19.6852,19.6716,19.6784,19600.0
2011-02-02 11:00:00,28.99,28.99,28.96,28.98,10800.0,19.6716,19.6716,19.6512,19.6648,10800.0
2011-02-02 11:05:00,28.98,28.98,28.96,28.97,34000.0,19.6648,19.6648,19.6512,19.658,34000.0
2011-02-02 11:10:00,28.96,28.98,28.96,28.96,11600.0,19.6512,19.6648,19.6512,19.6512,11600.0
2011-02-02 11:15:00,28.97,28.98,28.96,28.98,55900.0,19.658,19.6648,19.6512,19.6648,55900.0
2011-02-02 11:20:00,28.98,28.99,28.97,28.99,13600.0,19.6648,19.6716,19.658,19.6716,13600.0
2011-02-02 11:25:00,28.99,28.99,28.98,28.98,10100.0,19.6716,19.6716,19.6648,19.6648,10100.0
2011-02-02 11:30:00,28.98,28.99,28.97,28.97,6300.0,19.6648,19.6716,19.658,19.658,6300.0
2011-02-02 11:35:00,28.98,28.98,28.97,28.97,3500.0,19.6648,19.6648,19.658,19.658,3500.0
2011-02-02 11:40:00,28.97,28.98,28.97,28.97,10900.0,19.658,19.6648,19.658,19.658,10900.0
2011-02-02 11:45:00,28.98,28.98,28.97,28.97,2000.0,19.6648,19.6648,19.658,19.658,2000.0
2011-02-02 11:50:00,28.98,28.99,28.96,28.96,32500.0,19.6648,19.6716,19.6512,19.6512,32500.0
2011-02-02 11:55:00,28.96,28.97,28.95,28.97,9300.0,19.6512,19.658,19.6445,19.658,9300.0
2011-02-02 12:00:00,28.97,28.98,28.95,28.96,43800.0,19.658,19.6648,19.6445,19.6512,43800.0
2011-02-02 12:05:00,28.95,28.96,28.94,28.94,11400.0,19.6445,19.6512,19.6377,19.6377,11400.0
2011-02-02 12:10:00,28.94,28.95,28.93,28.93,110800.0,19.6377,19.6445,19.6309,19.6309,110800.0
2011-02-02 12:15:00,28.94,28.95,28.93,28.94,120400.0,19.6377,19.6445,19.6309,19.6377,120400.0
2011-02-02 12:20:00,28.94,28.94,28.91,28.92,45200.0,19.6377,19.6377,19.6173,19.6241,45200.0
2011-02-02 12:25:00,28.92,28.93,28.92,28.92,24000.0,19.6241,19.6309,19.6241,19.6241,24000.0
2011-02-02 12:30:00,28.93,28.93,28.91,28.91,47000.0,19.6309,19.6309,19.6173,19.6173,47000.0
2011-02-02 12:35:00,28.92,28.93,28.91,28.92,10500.0,19.6241,19.6309,19.6173,19.6241,10500.0
2011-02-02 12:40:00,28.93,28.94,28.93,28.94,9600.0,19.6309,19.6377,19.6309,19.6377,9600.0
2011-02-02 12:45:00,28.93,28.95,28.93,28.94,19500.0,19.6309,19.6445,19.6309,19.6377,19500.0
2011-02-02 12:50:00,28.94,28.94,28.93,28.93,172800.0,19.6377,19.6377,19.6309,19.6309,172800.0
2011-02-02 12:55:00,28.94,28.94,28.93,28.93,6200.0,19.6377,19.6377,19.6309,19.6309,6200.0
2011-02-02 13:00:00,28.93,28.94,28.92,28.92,8600.0,19.6309,19.6377,19.6241,19.6241,8600.0
2011-02-02 13:05:00,28.93,28.93,28.92,28.93,118500.0,19.6309,19.6309,19.6241,19.6309,118500.0
2011-02-02 13:10:00,28.93,28.94,28.93,28.94,120500.0,19.6309,19.6377,19.6309,19.6377,120500.0
2011-02-02 13:15:00,28.93,28.94,28.92,28.92,90200.0,19.6309,19.6377,19.6241,19.6241,90200.0
2011-02-02 13:20:00,28.92,28.93,28.92,28.92,130400.0,19.6241,19.6309,19.6241,19.6241,130400.0
2011-02-02 13:25:00,28.92,28.94,28.92,28.93,146700.0,19.6241,19.6377,19.6241,19.6309,146700.0
2011-02-02 13:30:00,28.94,28.94,28.93,28.94,75600.0,19.6377,19.6377,19.6309,19.6377,75600.0
2011-02-02 13:35:00,28.93,28.93,28.92,28.92,152500.0,19.6309,19.6309,19.6241,19.6241,152500.0
2011-02-02 13:40:00,28.93,28.93,28.9,28.9,127000.0,19.6309,19.6309,19.6105,19.6105,127000.0
2011-02-02 13:45:00,28.9,28.91,28.9,28.9,31400.0,19.6105,19.6173,19.6105,19.6105,31400.0
2011-02-02 13:50:00,28.91,28.91,28.9,28.9,18500.0,19.6173,19.6173,19.6105,19.6105,18500.0
2011-02-02 13:55:00,28.91,28.91,28.9,28.9,146400.0,19.6173,19.6173,19.6105,19.6105,146400.0
2011-02-02 14:00:00,28.91,28.91,28.89,28.91,50800.0,19.6173,19.6173,19.6037,19.6173,50800.0
2011-02-02 14:05:00,28.91,28.91,28.89,28.89,6800.0,19.6173,19.6173,19.6037,19.6037,6800.0
2011-02-02 14:10:00,28.9,28.91,28.9,28.91,82200.0,19.6105,19.6173,19.6105,19.6173,82200.0
2011-02-02 14:15:00,28.91,28.93,28.9,28.93,28000.0,19.6173,19.6309,19.6105,19.6309,28000.0
2011-02-02 14:20:00,28.92,28.93,28.91,28.92,49400.0,19.6241,19.6309,19.6173,19.6241,49400.0
2011-02-02 14:25:00,28.91,28.93,28.91,28.93,56500.0,19.6173,19.6309,19.6173,19.6309,56500.0
2011-02-02 14:30:00,28.92,28.93,28.92,28.93,88500.0,19.6241,19.6309,19.6241,19.6309,88500.0
2011-02-02 14:35:00,28.93,28.94,28.93,28.93,29700.0,19.6309,19.6377,19.6309,19.6309,29700.0
2011-02-02 14:40:00,28.93,28.95,28.93,28.94,51100.0,19.6309,19.6445,19.6309,19.6377,51100.0
2011-02-02 14:45:00,28.94,28.95,28.94,28.95,145600.0,19.6377,19.6445,19.6377,19.6445,145600.0
2011-02-02 14:50:00,28.95,28.95,28.94,28.95,371300.0,19.6445,19.6445,19.6377,19.6445,371300.0
2011-02-02 14:55:00,28.95,28.96,28.95,28.96,154200.0,19.6445,19.6512,19.6445,19.6512,154200.0
2011-02-02 15:00:00,28.95,28.96,28.95,28.96,84500.0,19.6445,19.6512,19.6445,19.6512,84500.0
2011-02-02 15:05:00,28.96,28.97,28.95,28.95,684800.0,19.6512,19.658,19.6445,19.6445,684800.0
2011-02-02 15:10:00,28.95,28.96,28.95,28.96,73200.0,19.6445,19.6512,19.6445,19.6512,73200.0
2011-02-02 15:15:00,28.96,28.97,28.96,28.96,71100.0,19.6512,19.658,19.6512,19.6512,71100.0
2011-02-02 15:20:00,28.96,28.97,28.96,28.97,76800.0,19.6512,19.658,19.6512,19.658,76800.0
2011-02-02 15:25:00,28.96,28.97,28.95,28.95,166200.0,19.6512,19.658,19.6445,19.6445,166200.0
2011-02-02 15:30:00,28.95,28.96,28.93,28.94,151000.0,19.6445,19.6512,19.6309,19.6377,151000.0
2011-02-02 15:35:00,28.94,28.95,28.93,28.95,215900.0,19.6377,19.6445,19.6309,19.6445,215900.0
2011-02-02 15:40:00,28.95,28.97,28.95,28.97,114100.0,19.6445,19.658,19.6445,19.658,114100.0
2011-02-02 15:45:00,28.96,28.98,28.96,28.98,192900.0,19.6512,19.6648,19.6512,19.6648,192900.0
2011-02-02 15:50:00,28.98,28.98,28.95,28.95,521800.0,19.6648,19.6648,19.6445,19.6445,521800.0
2011-02-02 15:55:00,28.95,28.98,28.95,28.98,1553700.0,19.6445,19.6648,19.6445,19.6648,1553700.0
2011-02-03 09:30:00,28.91,29.04,28.91,29.04,63800.0,19.6173,19.7055,19.6173,19.7055,63800.0
2011-02-03 09:35:00,29.04,29.06,29.03,29.03,31400.0,19.7055,19.7191,19.6987,19.6987,31400.0
2011-02-03 09:40:00,29.02,29.03,28.97,28.97,68100.0,19.692,19.6987,19.658,19.658,68100.0
2011-02-03 09:45:00,28.98,29.02,28.98,29.02,13300.0,19.6648,19.692,19.6648,19.692,13300.0
2011-02-03 09:50:00,29.02,29.02,28.99,29.0,67300.0,19.692,19.692,19.6716,19.6784,67300.0
2011-02-03 09:55:00,29.0,29.05,28.99,29.05,25700.0,19.6784,19.7123,19.6716,19.7123,25700.0
2011-02-03 10:00:00,29.05,29.05,29.02,29.03,115100.0,19.7123,19.7123,19.692,19.6987,115100.0
2011-02-03 10:05:00,29.03,29.03,28.98,29.0,80700.0,19.6987,19.6987,19.6648,19.6784,80700.0
2011-02-03 10:10:00,29.0,29.0,28.97,28.99,26000.0,19.6784,19.6784,19.658,19.6716,26000.0
2011-02-03 10:15:00,28.99,29.03,28.99,29.03,37100.0,19.6716,19.6987,19.6716,19.6987,37100.0
2011-02-03 10:20:00,29.03,29.03,29.01,29.01,9900.0,19.6987,19.6987,19.6852,19.6852,9900.0
2011-02-03 10:25:00,29.02,29.02,29.01,29.01,36800.0,19.692,19.692,19.6852,19.6852,36800.0
2011-02-03 10:30:00,29.01,29.03,29.01,29.03,17800.0,19.6852,19.6987,19.6852,19.6987,17800.0
2011-02-03 10:35:00,29.03,29.03,29.02,29.02,10400.0,19.6987,19.6987,19.692,19.692,10400.0
2011-02-03 10:40:00,29.01,29.02,29.0,29.01,29700.0,19.6852,19.692,19.6784,19.6852,29700.0
2011-02-03 10:45:00,29.02,29.02,29.01,29.02,41000.0,19.692,19.692,19.6852,19.692,41000.0
2011-02-03 10:50:00,29.02,29.02,29.01,29.02,23000.0,19.692,19.692,19.6852,19.692,23000.0
2011-02-03 10:55:00,29.02,29.03,29.01,29.03,7600.0,19.692,19.6987,19.6852,19.6987,7600.0
2011-02-03 11:00:00,29.03,29.03,29.02,29.02,29100.0,19.6987,19.6987,19.692,19.692,29100.0
2011-02-03 11:05:00,29.03,29.03,29.0,29.0,30300.0,19.6987,19.6987,19.6784,19.6784,30300.0
2011-02-03 11:10:00,29.01,29.02,29.0,29.01,14100.0,19.6852,19.692,19.6784,19.6852,14100.0
2011-02-03 11:15:00,29.0,29.01,29.0,29.0,40900.0,19.6784,19.6852,19.6784,19.6784,40900.0
2011-02-03 11:20:00,29.0,29.02,29.0,29.01,11500.0,19.6784,19.692,19.6784,19.6852,11500.0
2011-02-03 11:25:00,29.02,29.03,29.01,29.02,192700.0,19.692,19.6987,19.6852,19.692,192700.0
2011-02-03 11:30:00,29.02,29.03,29.01,29.03,17700.0,19.692,19.6987,19.6852,19.6987,17700.0
2011-02-03 11:35:00,29.03,29.03,29.02,29.03,50700.0,19.6987,19.6987,19.692,19.6987,50700.0
2011-02-03 11:40:00,29.04,29.04,29.03,29.04,27800.0,19.7055,19.7055,19.6987,19.7055,27800.0
2011-02-03 11:45:00,29.04,29.05,29.03,29.04,19400.0,19.7055,19.7123,19.6987,19.7055,19400.0
2011-02-03 11:50:00,29.05,29.05,29.04,29.04,23400.0,19.7123,19.7123,19.7055,19.7055,23400.0
2011-02-03 11:55:00,29.05,29.05,29.04,29.04,6000.0,19.7123,19.7123,19.7055,19.7055,6000.0
2011-02-03 12:00:00,29.04,29.05,29.03,29.03,27900.0,19.7055,19.7123,19.6987,19.6987,27900.0
2011-02-03 12:05:00,29.03,29.04,29.02,29.03,211600.0,19.6987,19.7055,19.692,19.6987,211600.0
2011-02-03 12:10:00,29.04,29.04,29.03,29.03,16400.0,19.7055,19.7055,19.6987,19.6987,16400.0
2011-02-03 12:15:00,29.04,29.06,29.04,29.05,43500.0,19.7055,19.7191,19.7055,19.7123,43500.0
2011-02-03 12:20:00,29.05,29.06,29.04,29.05,47000.0,19.7123,19.7191,19.7055,19.7123,47000.0
2011-02-03 12:25:00,29.06,29.06,29.05,29.06,18400.0,19.7191,19.7191,19.7123,19.7191,18400.0
2011-02-03 12:30:00,29.06,29.07,29.05,29.06,8000.0,19.7191,19.7259,19.7123,19.7191,8000.0
2011-02-03 12:35:00,29.06,29.07,29.05,29.06,17900.0,19.7191,19.7259,19.7123,19.7191,17900.0
2011-02-03 12:40:00,29.06,29.07,29.05,29.07,3900.0,19.7191,19.7259,19.7123,19.7259,3900.0
2011-02-03 12:45:00,29.06,29.07,29.05,29.05,28700.0,19.7191,19.7259,19.7123,19.7123,28700.0
2011-02-03 12:50:00,29.05,29.07,29.05,29.07,36800.0,19.7123,19.7259,19.7123,19.7259,36800.0
2011-02-03 12:55:00,29.07,29.07,29.07,29.07,18300.0,19.7259,19.7259,19.7259,19.7259,18300.0
2011-02-03 13:00:00,29.07,29.08,29.07,29.07,3300.0,19.7259,19.7327,19.7259,19.7259,3300.0
2011-02-03 13:05:00,29.07,29.08,29.07,29.08,3300.0,19.7259,19.7327,19.7259,19.7327,3300.0
2011-02-03 13:10:00,29.07,29.08,29.07,29.08,3200.0,19.7259,19.7327,19.7259,19.7327,3200.0
2011-02-03 13:15:00,29.08,29.09,29.07,29.08,4500.0,19.7327,19.7395,19.7259,19.7327,4500.0
2011-02-03 13:20:00,29.07,29.08,29.07,29.08,5400.0,19.7259,19.7327,19.7259,19.7327,5400.0
2011-02-03 13:25:00,29.07,29.08,29.07,29.08,7600.0,19.7259,19.7327,19.7259,19.7327,7600.0
2011-02-03 13:30:00,29.08,29.09,29.08,29.09,7300.0,19.7327,19.7395,19.7327,19.7395,7300.0
2011-02-03 13:35:00,29.09,29.09,29.08,29.09,16300.0,19.7395,19.7395,19.7327,19.7395,16300.0
2011-02-03 13:40:00,29.09,29.09,29.05,29.06,45500.0,19.7395,19.7395,19.7123,19.7191,45500.0
2011-02-03 13:45:00,29.07,29.08,29.06,29.08,100000.0,19.7259,19.7327,19.7191,19.7327,100000.0
2011-02-03 13:50:00,29.08,29.09,29.08,29.08,29600.0,19.7327,19.7395,19.7327,19.7327,29600.0
2011-02-03 13:55:00,29.07,29.09,29.07,29.09,8300.0,19.7259,19.7395,19.7259,19.7395,8300.0
2011-02-03 14:00:00,29.09,29.1,29.08,29.08,55900.0,19.7395,19.7462,19.7327,19.7327,55900.0
2011-02-03 14:05:00,29.08,29.09,29.07,29.09,7800.0,19.7327,19.7395,19.7259,19.7395,7800.0
2011-02-03 14:10:00,29.09,29.1,29.08,29.1,8800.0,19.7395,19.7462,19.7327,19.7462,8800.0
2011-02-03 14:15:00,29.1,29.11,29.1,29.11,6500.0,19.7462,19.753,19.7462,19.753,6500.0
2011-02-03 14:20:00,29.11,29.12,29.11,29.12,29400.0,19.753,19.7598,19.753,19.7598,29400.0
2011-02-03 14:25:00,29.12,29.12,29.11,29.12,14100.0,19.7598,19.7598,19.753,19.7598,14100.0
2011-02-03 14:30:00,29.12,29.12,29.11,29.11,45100.0,19.7598,19.7598,19.753,19.753,45100.0
2011-02-03 14:35:00,29.12,29.12,29.11,29.12,9900.0,19.7598,19.7598,19.753,19.7598,9900.0
2011-02-03 14:40:00,29.12,29.12,29.11,29.11,3200.0,19.7598,19.7598,19.753,19.753,3200.0
2011-02-03 14:45:00,29.12,29.12,29.11,29.12,8000.0,19.7598,19.7598,19.753,19.7598,8000.0
2011-02-03 14:50:00,29.11,29.12,29.11,29.12,19000.0,19.753,19.7598,19.753,19.7598,19000.0
2011-02-03 14:55:00,29.12,29.14,29.12,29.13,91000.0,19.7598,19.7734,19.7598,19.7666,91000.0
2011-02-03 15:00:00,29.13,29.15,29.12,29.14,132500.0,19.7666,19.7802,19.7598,19.7734,132500.0
2011-02-03 15:05:00,29.15,29.15,29.14,29.14,4100.0,19.7802,19.7802,19.7734,19.7734,4100.0
2011-02-03 15:10:00,29.14,29.15,29.13,29.14,17500.0,19.7734,19.7802,19.7666,19.7734,17500.0
2011-02-03 15:15:00,29.13,29.15,29.13,29.14,19200.0,19.7666,19.7802,19.7666,19.7734,19200.0
2011-02-03 15:20:00,29.14,29.14,29.13,29.13,9600.0,19.7734,19.7734,19.7666,19.7666,9600.0
2011-02-03 15:25:00,29.12,29.13,29.12,29.13,13700.0,19.7598,19.7666,19.7598,19.7666,13700.0
2011-02-03 15:30:00,29.13,29.14,29.12,29.13,87600.0,19.7666,19.7734,19.7598,19.7666,87600.0
2011-02-03 15:35:00,29.12,29.15,29.12,29.14,15000.0,19.7598,19.7802,19.7598,19.7734,15000.0
2011-02-03 15:40:00,29.15,29.16,29.14,29.16,15400.0,19.7802,19.787,19.7734,19.787,15400.0
2011-02-03 15:45:00,29.15,29.16,29.13,29.13,65900.0,19.7802,19.787,19.7666,19.7666,65900.0
2011-02-03 15:50:00,29.13,29.16,29.13,29.15,126700.0,19.7666,19.787,19.7666,19.7802,126700.0
2011-02-03 15:55:00,29.15,29.16,29.12,29.14,534000.0,19.7802,19.787,19.7598,19.7734,534000.0
2011-02-04 09:30:00,29.16,29.19,29.13,29.19,109700.0,19.787,19.8073,19.7666,19.8073,109700.0
2011-02-04 09:35:00,29.18,29.19,29.15,29.16,57700.0,19.8005,19.8073,19.7802,19.787,57700.0
2011-02-04 09:40:00,29.16,29.17,29.12,29.12,108300.0,19.787,19.7937,19.7598,19.7598,108300.0
2011-02-04 09:45:00,29.12,29.13,29.08,29.1,43800.0,19.7598,19.7666,19.7327,19.7462,43800.0
2011-02-04 09:50:00,29.1,29.12,29.1,29.11,86300.0,19.7462,19.7598,19.7462,19.753,86300.0
2011-02-04 09:55:00,29.12,29.13,29.11,29.12,48800.0,19.7598,19.7666,19.753,19.7598,48800.0
2011-02-04 10:00:00,29.11,29.16,29.11,29.15,26800.0,19.753,19.787,19.753,19.7802,26800.0
2011-02-04 10:05:00,29.14,29.16,29.14,29.16,2300.0,19.7734,19.787,19.7734,19.787,2300.0
2011-02-04 10:10:00,29.16,29.16,29.15,29.15,93900.0,19.787,19.787,19.7802,19.7802,93900.0
2011-02-04 10:15:00,29.15,29.15,29.14,29.14,98100.0,19.7802,19.7802,19.7734,19.7734,98100.0
2011-02-04 10:20:00,29.13,29.16,29.12,29.16,38200.0,19.7666,19.787,19.7598,19.787,38200.0
2011-02-04 10:25:00,29.16,29.2,29.15,29.18,95100.0,19.787,19.8141,19.7802,19.8005,95100.0
2011-02-04 10:30:00,29.19,29.19,29.16,29.18,32600.0,19.8073,19.8073,19.787,19.8005,32600.0
2011-02-04 10:35:00,29.18,29.18,29.15,29.15,26600.0,19.8005,19.8005,19.7802,19.7802,26600.0
2011-02-04 10:40:00,29.15,29.15,29.13,29.14,46800.0,19.7802,19.7802,19.7666,19.7734,46800.0
2011-02-04 10:45:00,29.13,29.14,29.12,29.13,135000.0,19.7666,19.7734,19.7598,19.7666,135000.0
2011-02-04 10:50:00,29.14,29.15,29.11,29.11,63400.0,19.7734,19.7802,19.753,19.753,63400.0
2011-02-04 10:55:00,29.11,29.14,29.11,29.12,7300.0,19.753,19.7734,19.753,19.7598,7300.0
2011-02-04 11:00:00,29.12,29.14,29.1,29.1,40700.0,19.7598,19.7734,19.7462,19.7462,40700.0
2011-02-04 11:05:00,29.1,29.15,29.1,29.15,83000.0,19.7462,19.7802,19.7462,19.7802,83000.0
2011-02-04 11:10:00,29.15,29.15,29.12,29.15,49700.0,19.7802,19.7802,19.7598,19.7802,49700.0
2011-02-04 11:15:00,29.15,29.16,29.14,29.16,16000.0,19.7802,19.787,19.7734,19.787,16000.0
2011-02-04 11:20:00,29.17,29.18,29.16,29.18,3000.0,19.7937,19.8005,19.787,19.8005,3000.0
2011-02-04 11:25:00,29.18,29.19,29.17,29.18,39100.0,19.8005,19.8073,19.7937,19.8005,39100.0
2011-02-04 11:30:00,29.18,29.2,29.17,29.2,18100.0,19.8005,19.8141,19.7937,19.8141,18100.0
2011-02-04 11:35:00,29.19,29.2,29.19,29.2,2800.0,19.8073,19.8141,19.8073,19.8141,2800.0
2011-02-04 11:40:00,29.19,29.21,29.19,29.21,13100.0,19.8073,19.8209,19.8073,19.8209,13100.0
2011-02-04 11:45:00,29.2,29.22,29.2,29.22,69400.0,19.8141,19.8277,19.8141,19.8277,69400.0
2011-02-04 11:50:00,29.22,29.22,29.21,29.21,4300.0,19.8277,19.8277,19.8209,19.8209,4300.0
2011-02-04 11:55:00,29.21,29.21,29.19,29.19,9800.0,19.8209,19.8209,19.8073,19.8073,9800.0
2011-02-04 12:00:00,29.2,29.21,29.19,29.2,111000.0,19.8141,19.8209,19.8073,19.8141,111000.0
2011-02-04 12:05:00,29.2,29.21,29.19,29.2,29500.0,19.8141,19.8209,19.8073,19.8141,29500.0
2011-02-04 12:10:00,29.19,29.2,29.18,29.19,94000.0,19.8073,19.8141,19.8005,19.8073,94000.0
2011-02-04 12:15:00,29.18,29.21,29.18,29.2,90700.0,19.8005,19.8209,19.8005,19.8141,90700.0
2011-02-04 12:20:00,29.2,29.21,29.2,29.21,3200.0,19.8141,19.8209,19.8141,19.8209,3200.0
2011-02-04 12:25:00,29.2,29.22,29.2,29.21,232200.0,19.8141,19.8277,19.8141,19.8209,232200.0
2011-02-04 12:30:00,29.21,29.22,29.2,29.2,10200.0,19.8209,19.8277,19.8141,19.8141,10200.0
2011-02-04 12:35:00,29.21,29.22,29.2,29.21,53700.0,19.8209,19.8277,19.8141,19.8209,53700.0
2011-02-04 12:40:00,29.21,29.22,29.21,29.22,17500.0,19.8209,19.8277,19.8209,19.8277,17500.0
2011-02-04 12:45:00,29.21,29.22,29.21,29.22,20600.0,19.8209,19.8277,19.8209,19.8277,20600.0
2011-02-04 12:50:00,29.22,29.23,29.22,29.23,10600.0,19.8277,19.8345,19.8277,19.8345,10600.0
2011-02-04 12:55:00,29.23,29.23,29.22,29.22,4600.0,19.8345,19.8345,19.8277,19.8277,4600.0
2011-02-04 13:00:00,29.23,29.23,29.21,29.21,30200.0,19.8345,19.8345,19.8209,19.8209,30200.0
2011-02-04 13:05:00,29.22,29.22,29.21,29.22,2800.0,19.8277,19.8277,19.8209,19.8277,2800.0
2011-02-04 13:10:00,29.22,29.24,29.22,29.24,26000.0,19.8277,19.8412,19.8277,19.8412,26000.0
2011-02-04 13:15:00,29.23,29.24,29.23,29.23,135900.0,19.8345,19.8412,19.8345,19.8345,135900.0
2011-02-04 13:20:00,29.23,29.23,29.22,29.23,3800.0,19.8345,19.8345,19.8277,19.8345,3800.0
2011-02-04 13:25:00,29.23,29.23,29.22,29.23,2200.0,19.8345,19.8345,19.8277,19.8345,2200.0
2011-02-04 13:30:00,29.22,29.23,29.22,29.22,35700.0,19.8277,19.8345,19.8277,19.8277,35700.0
2011-02-04 13:35:00,29.22,29.23,29.22,29.23,12900.0,19.8277,19.8345,19.8277,19.8345,12900.0
2011-02-04 13:40:00,29.23,29.23,29.22,29.23,4100.0,19.8345,19.8345,19.8277,19.8345,4100.0
2011-02-04 13:45:00,29.23,29.24,29.22,29.24,23600.0,19.8345,19.8412,19.8277,19.8412,23600.0
2011-02-04 13:50:00,29.23,29.24,29.23,29.24,31900.0,19.8345,19.8412,19.8345,19.8412,31900.0
2011-02-04 13:55:00,29.24,29.25,29.24,29.25,11600.0,19.8412,19.848,19.8412,19.848,11600.0
2011-02-04 14:00:00,29.25,29.25,29.24,29.25,36500.0,19.848,19.848,19.8412,19.848,36500.0
2011-02-04 14:05:00,29.25,29.25,29.24,29.25,1700.0,19.848,19.848,19.8412,19.848,1700.0
2011-02-04 14:10:00,29.24,29.25,29.24,29.25,8500.0,19.8412,19.848,19.8412,19.848,8500.0
2011-02-04 14:15:00,29.25,29.27,29.24,29.26,47700.0,19.848,19.8616,19.8412,19.8548,47700.0
2011-02-04 14:20:00,29.27,29.27,29.26,29.26,7200.0,19.8616,19.8616,19.8548,19.8548,7200.0
2011-02-04 14:25:00,29.27,29.28,29.27,29.28,42500.0,19.8616,19.8684,19.8616,19.8684,42500.0
2011-02-04 14:30:00,29.28,29.28,29.26,29.28,23100.0,19.8684,19.8684,19.8548,19.8684,23100.0
2011-02-04 14:35:00,29.27,29.28,29.26,29.26,38200.0,19.8616,19.8684,19.8548,19.8548,38200.0
2011-02-04 14:40:00,29.27,29.27,29.25,29.26,19400.0,19.8616,19.8616,19.848,19.8548,19400.0
2011-02-04 14:45:00,29.26,29.27,29.25,29.27,16600.0,19.8548,19.8616,19.848,19.8616,16600.0
2011-02-04 14:50:00,29.26,29.29,29.26,29.29,101300.0,19.8548,19.8752,19.8548,19.8752,101300.0
2011-02-04 14:55:00,29.29,29.29,29.28,29.29,42600.0,19.8752,19.8752,19.8684,19.8752,42600.0
2011-02-04 15:00:00,29.29,29.3,29.27,29.28,91400.0,19.8752,19.882,19.8616,19.8684,91400.0
2011-02-04 15:05:00,29.28,29.28,29.27,29.27,13500.0,19.8684,19.8684,19.8616,19.8616,13500.0
2011-02-04 15:10:00,29.28,29.28,29.27,29.28,44300.0,19.8684,19.8684,19.8616,19.8684,44300.0
2011-02-04 15:15:00,29.28,29.28,29.27,29.28,45800.0,19.8684,19.8684,19.8616,19.8684,45800.0
2011-02-04 15:20:00,29.28,29.29,29.27,29.28,51700.0,19.8684,19.8752,19.8616,19.8684,51700.0
2011-02-04 15:25:00,29.28,29.29,29.27,29.28,121000.0,19.8684,19.8752,19.8616,19.8684,121000.0
2011-02-04 15:30:00,29.29,29.29,29.27,29.29,67500.0,19.8752,19.8752,19.8616,19.8752,67500.0
2011-02-04 15:35:00,29.29,29.29,29.27,29.28,35700.0,19.8752,19.8752,19.8616,19.8684,35700.0
2011-02-04 15:40:00,29.27,29.28,29.26,29.27,115700.0,19.8616,19.8684,19.8548,19.8616,115700.0
2011-02-04 15:45:00,29.28,29.31,29.27,29.31,215900.0,19.8684,19.8887,19.8616,19.8887,215900.0
2011-02-04 15:50:00,29.3,29.31,29.28,29.28,202700.0,19.882,19.8887,19.8684,19.8684,202700.0
2011-02-04 15:55:00,29.28,29.3,29.28,29.3,435300.0,19.8684,19.882,19.8684,19.882,435300.0
2011-02-07 09:30:00,29.3,29.36,29.28,29.3,84400.0,19.882,19.9227,19.8684,19.882,84400.0
2011-02-07 09:35:00,29.3,29.32,29.3,29.31,80600.0,19.882,19.8955,19.882,19.8887,80600.0
2011-02-07 09:40:00,29.32,29.34,29.32,29.32,86600.0,19.8955,19.9091,19.8955,19.8955,86600.0
2011-02-07 09:45:00,29.33,29.35,29.32,29.32,141700.0,19.9023,19.9159,19.8955,19.8955,141700.0
2011-02-07 09:50:00,29.32,29.33,29.3,29.3,12600.0,19.8955,19.9023,19.882,19.882,12600.0
2011-02-07 09:55:00,29.31,29.33,29.3,29.31,146800.0,19.8887,19.9023,19.882,19.8887,146800.0
2011-02-07 10:00:00,29.32,29.33,29.32,29.33,49500.0,19.8955,19.9023,19.8955,19.9023,49500.0
2011-02-07 10:05:00,29.34,29.35,29.33,29.33,362000.0,19.9091,19.9159,19.9023,19.9023,362000.0
2011-02-07 10:10:00,29.33,29.34,29.33,29.34,7000.0,19.9023,19.9091,19.9023,19.9091,7000.0
2011-02-07 10:15:00,29.34,29.34,29.32,29.34,75800.0,19.9091,19.9091,19.8955,19.9091,75800.0
2011-02-07 10:20:00,29.35,29.35,29.33,29.35,42500.0,19.9159,19.9159,19.9023,19.9159,42500.0
2011-02-07 10:25:00,29.36,29.36,29.34,29.34,13500.0,19.9227,19.9227,19.9091,19.9091,13500.0
2011-02-07 10:30:00,29.34,29.35,29.34,29.34,2500.0,19.9091,19.9159,19.9091,19.9091,2500.0
2011-02-07 10:35:00,29.35,29.38,29.35,29.38,14800.0,19.9159,19.9362,19.9159,19.9362,14800.0
2011-02-07 10:40:00,29.38,29.4,29.37,29.39,87900.0,19.9362,19.9498,19.9295,19.943,87900.0
2011-02-07 10:45:00,29.39,29.4,29.38,29.4,42100.0,19.943,19.9498,19.9362,19.9498,42100.0
2011-02-07 10:50:00,29.4,29.41,29.39,29.39,28300.0,19.9498,19.9566,19.943,19.943,28300.0
2011-02-07 10:55:00,29.4,29.4,29.39,29.39,36500.0,19.9498,19.9498,19.943,19.943,36500.0
2011-02-07 11:00:00,29.39,29.4,29.39,29.39,3300.0,19.943,19.9498,19.943,19.943,3300.0
2011-02-07 11:05:00,29.4,29.4,29.37,29.39,16900.0,19.9498,19.9498,19.9295,19.943,16900.0
2011-02-07 11:10:00,29.39,29.39,29.36,29.37,14100.0,19.943,19.943,19.9227,19.9295,14100.0
2011-02-07 11:15:00,29.37,29.38,29.36,29.38,9600.0,19.9295,19.9362,19.9227,19.9362,9600.0
2011-02-07 11:20:00,29.37,29.39,29.37,29.37,44900.0,19.9295,19.943,19.9295,19.9295,44900.0
2011-02-07 11:25:00,29.36,29.36,29.35,29.36,32800.0,19.9227,19.9227,19.9159,19.9227,32800.0
2011-02-07 11:30:00,29.35,29.36,29.35,29.36,21800.0,19.9159,19.9227,19.9159,19.9227,21800.0
2011-02-07 11:35:00,29.36,29.38,29.35,29.38,56300.0,19.9227,19.9362,19.9159,19.9362,56300.0
2011-02-07 11:40:00,29.37,29.38,29.36,29.37,23200.0,19.9295,19.9362,19.9227,19.9295,23200.0
2011-02-07 11:45:00,29.36,29.37,29.36,29.36,1800.0,19.9227,19.9295,19.9227,19.9227,1800.0
2011-02-07 11:50:00,29.37,29.37,29.36,29.36,3500.0,19.9295,19.9295,19.9227,19.9227,3500.0
2011-02-07 11:55:00,29.37,29.37,29.36,29.36,2100.0,19.9295,19.9295,19.9227,19.9227,2100.0
2011-02-07 12:00:00,29.36,29.36,29.33,29.33,425900.0,19.9227,19.9227,19.9023,19.9023,425900.0
2011-02-07 12:05:00,29.33,29.34,29.33,29.34,101100.0,19.9023,19.9091,19.9023,19.9091,101100.0
2011-02-07 12:10:00,29.33,29.34,29.32,29.33,34600.0,19.9023,19.9091,19.8955,19.9023,34600.0
2011-02-07 12:15:00,29.32,29.33,29.32,29.33,42600.0,19.8955,19.9023,19.8955,19.9023,42600.0
2011-02-07 12:20:00,29.32,29.32,29.31,29.32,135500.0,19.8955,19.8955,19.8887,19.8955,135500.0
2011-02-07 12:25:00,29.31,29.33,29.31,29.32,247700.0,19.8887,19.9023,19.8887,19.8955,247700.0
2011-02-07 12:30:00,29.33,29.34,29.32,29.32,189100.0,19.9023,19.9091,19.8955,19.8955,189100.0
2011-02-07 12:35:00,29.32,29.33,29.32,29.32,2000.0,19.8955,19.9023,19.8955,19.8955,2000.0
2011-02-07 12:40:00,29.32,29.33,29.32,29.32,3100.0,19.8955,19.9023,19.8955,19.8955,3100.0
2011-02-07 12:45:00,29.32,29.34,29.32,29.34,111400.0,19.8955,19.9091,19.8955,19.9091,111400.0
2011-02-07 12:50:00,29.34,29.34,29.32,29.33,40300.0,19.9091,19.9091,19.8955,19.9023,40300.0
2011-02-07 12:55:00,29.32,29.33,29.31,29.31,14500.0,19.8955,19.9023,19.8887,19.8887,14500.0
2011-02-07 13:00:00,29.32,29.32,29.31,29.32,5100.0,19.8955,19.8955,19.8887,19.8955,5100.0
2011-02-07 13:05:00,29.33,29.33,29.32,29.32,9600.0,19.9023,19.9023,19.8955,19.8955,9600.0
2011-02-07 13:10:00,29.33,29.34,29.33,29.33,5700.0,19.9023,19.9091,19.9023,19.9023,5700.0
2011-02-07 13:15:00,29.33,29.34,29.31,29.32,15100.0,19.9023,19.9091,19.8887,19.8955,15100.0
2011-02-07 13:20:00,29.32,29.33,29.32,29.33,3900.0,19.8955,19.9023,19.8955,19.9023,3900.0
2011-02-07 13:25:00,29.33,29.34,29.32,29.34,13300.0,19.9023,19.9091,19.8955,19.9091,13300.0
2011-02-07 13:30:00,29.33,29.34,29.32,29.32,11900.0,19.9023,19.9091,19.8955,19.8955,11900.0
2011-02-07 13:35:00,29.32,29.33,29.31,29.31,18300.0,19.8955,19.9023,19.8887,19.8887,18300.0
2011-02-07 13:40:00,29.31,29.32,29.31,29.32,8700.0,19.8887,19.8955,19.8887,19.8955,8700.0
2011-02-07 13:45:00,29.31,29.32,29.31,29.32,8500.0,19.8887,19.8955,19.8887,19.8955,8500.0
2011-02-07 13:50:00,29.31,29.32,29.31,29.32,7700.0,19.8887,19.8955,19.8887,19.8955,7700.0
2011-02-07 13:55:00,29.32,29.33,29.31,29.33,11200.0,19.8955,19.9023,19.8887,19.9023,11200.0
2011-02-07 14:00:00,29.33,29.33,29.31,29.32,13800.0,19.9023,19.9023,19.8887,19.8955,13800.0
2011-02-07 14:05:00,29.32,29.32,29.3,29.31,13200.0,19.8955,19.8955,19.882,19.8887,13200.0
2011-02-07 14:10:00,29.31,29.31,29.29,29.3,55900.0,19.8887,19.8887,19.8752,19.882,55900.0
2011-02-07 14:15:00,29.3,29.31,29.29,29.3,32700.0,19.882,19.8887,19.8752,19.882,32700.0
2011-02-07 14:20:00,29.3,29.3,29.29,29.29,37900.0,19.882,19.882,19.8752,19.8752,37900.0
2011-02-07 14:25:00,29.29,29.3,29.29,29.3,13700.0,19.8752,19.882,19.8752,19.882,13700.0
2011-02-07 14:30:00,29.3,29.3,29.29,29.3,38400.0,19.882,19.882,19.8752,19.882,38400.0
2011-02-07 14:35:00,29.3,29.31,29.29,29.3,31200.0,19.882,19.8887,19.8752,19.882,31200.0
2011-02-07 14:40:00,29.3,29.31,29.29,29.3,270200.0,19.882,19.8887,19.8752,19.882,270200.0
2011-02-07 14:45:00,29.31,29.31,29.3,29.3,36800.0,19.8887,19.8887,19.882,19.882,36800.0
2011-02-07 14:50:00,29.3,29.31,29.3,29.3,130400.0,19.882,19.8887,19.882,19.882,130400.0
2011-02-07 14:55:00,29.3,29.31,29.3,29.31,66200.0,19.882,19.8887,19.882,19.8887,66200.0
2011-02-07 15:00:00,29.31,29.32,29.3,29.3,44400.0,19.8887,19.8955,19.882,19.882,44400.0
2011-02-07 15:05:00,29.3,29.31,29.3,29.3,19500.0,19.882,19.8887,19.882,19.882,19500.0
2011-02-07 15:10:00,29.31,29.31,29.28,29.28,44500.0,19.8887,19.8887,19.8684,19.8684,44500.0
2011-02-07 15:15:00,29.29,29.3,29.28,29.29,38500.0,19.8752,19.882,19.8684,19.8752,38500.0
2011-02-07 15:20:00,29.28,29.29,29.27,29.28,41200.0,19.8684,19.8752,19.8616,19.8684,41200.0
2011-02-07 15:25:00,29.28,29.3,29.28,29.3,29100.0,19.8684,19.882,19.8684,19.882,29100.0
2011-02-07 15:30:00,29.3,29.32,29.29,29.32,25900.0,19.882,19.8955,19.8752,19.8955,25900.0
2011-02-07 15:35:00,29.32,29.32,29.31,29.32,50200.0,19.8955,19.8955,19.8887,19.8955,50200.0
2011-02-07 15:40:00,29.32,29.33,29.31,29.33,103400.0,19.8955,19.9023,19.8887,19.9023,103400.0
2011-02-07 15:45:00,29.33,29.35,29.33,29.35,76600.0,19.9023,19.9159,19.9023,19.9159,76600.0
2011-02-07 15:50:00,29.35,29.35,29.33,29.34,96400.0,19.9159,19.9159,19.9023,19.9091,96400.0
2011-02-07 15:55:00,29.33,29.34,29.32,29.34,568000.0,19.9023,19.9091,19.8955,19.9091,568000.0
2011-02-08 09:30:00,29.35,29.37,29.3,29.36,73400.0,19.9159,19.9295,19.882,19.9227,73400.0
2011-02-08 09:35:00,29.36,29.39,29.35,29.38,94800.0,19.9227,19.943,19.9159,19.9362,94800.0
2011-02-08 09:40:00,29.38,29.39,29.37,29.39,29600.0,19.9362,19.943,19.9295,19.943,29600.0
2011-02-08 09:45:00,29.38,29.39,29.37,29.38,56500.0,19.9362,19.943,19.9295,19.9362,56500.0
2011-02-08 09:50:00,29.38,29.41,29.38,29.4,27300.0,19.9362,19.9566,19.9362,19.9498,27300.0
2011-02-08 09:55:00,29.4,29.42,29.4,29.42,15800.0,19.9498,19.9634,19.9498,19.9634,15800.0
2011-02-08 10:00:00,29.42,29.42,29.4,29.42,57000.0,19.9634,19.9634,19.9498,19.9634,57000.0
2011-02-08 10:05:00,29.42,29.42,29.4,29.41,110300.0,19.9634,19.9634,19.9498,19.9566,110300.0
2011-02-08 10:10:00,29.41,29.41,29.38,29.38,394900.0,19.9566,19.9566,19.9362,19.9362,394900.0
2011-02-08 10:15:00,29.38,29.4,29.38,29.4,125200.0,19.9362,19.9498,19.9362,19.9498,125200.0
2011-02-08 10:20:00,29.39,29.41,29.39,29.41,7200.0,19.943,19.9566,19.943,19.9566,7200.0
2011-02-08 10:25:00,29.41,29.41,29.4,29.41,7400.0,19.9566,19.9566,19.9498,19.9566,7400.0
2011-02-08 10:30:00,29.4,29.41,29.4,29.4,8800.0,19.9498,19.9566,19.9498,19.9498,8800.0
2011-02-08 10:35:00,29.4,29.41,29.39,29.39,20200.0,19.9498,19.9566,19.943,19.943,20200.0
2011-02-08 10:40:00,29.4,29.42,29.4,29.42,36000.0,19.9498,19.9634,19.9498,19.9634,36000.0
2011-02-08 10:45:00,29.42,29.44,29.42,29.43,34200.0,19.9634,19.977,19.9634,19.9702,34200.0
2011-02-08 10:50:00,29.43,29.44,29.41,29.41,8700.0,19.9702,19.977,19.9566,19.9566,8700.0
2011-02-08 10:55:00,29.42,29.42,29.4,29.41,31800.0,19.9634,19.9634,19.9498,19.9566,31800.0
2011-02-08 11:00:00,29.41,29.43,29.41,29.43,70900.0,19.9566,19.9702,19.9566,19.9702,70900.0
2011-02-08 11:05:00,29.42,29.43,29.41,29.43,15400.0,19.9634,19.9702,19.9566,19.9702,15400.0
2011-02-08 11:10:00,29.43,29.44,29.42,29.44,15500.0,19.9702,19.977,19.9634,19.977,15500.0
2011-02-08 11:15:00,29.44,29.45,29.43,29.43,22900.0,19.977,19.9837,19.9702,19.9702,22900.0
2011-02-08 11:20:00,29.43,29.44,29.42,29.44,29300.0,19.9702,19.977,19.9634,19.977,29300.0
2011-02-08 11:25:00,29.44,29.45,29.44,29.45,17300.0,19.977,19.9837,19.977,19.9837,17300.0
2011-02-08 11:30:00,29.45,29.47,29.44,29.47,30100.0,19.9837,19.9973,19.977,19.9973,30100.0
2011-02-08 11:35:00,29.47,29.47,29.45,29.46,15000.0,19.9973,19.9973,19.9837,19.9905,15000.0
2011-02-08 11:40:00,29.45,29.47,29.45,29.46,23400.0,19.9837,19.9973,19.9837,19.9905,23400.0
2011-02-08 11:45:00,29.46,29.46,29.44,29.44,14000.0,19.9905,19.9905,19.977,19.977,14000.0
2011-02-08 11:50:00,29.44,29.46,29.43,29.46,19400.0,19.977,19.9905,19.9702,19.9905,19400.0
2011-02-08 11:55:00,29.45,29.46,29.43,29.44,104800.0,19.9837,19.9905,19.9702,19.977,104800.0
2011-02-08 12:00:00,29.45,29.45,29.43,29.43,9300.0,19.9837,19.9837,19.9702,19.9702,9300.0
2011-02-08 12:05:00,29.42,29.43,29.41,29.43,48600.0,19.9634,19.9702,19.9566,19.9702,48600.0
2011-02-08 12:10:00,29.43,29.43,29.42,29.43,6000.0,19.9702,19.9702,19.9634,19.9702,6000.0
2011-02-08 12:15:00,29.43,29.43,29.42,29.43,104100.0,19.9702,19.9702,19.9634,19.9702,104100.0
2011-02-08 12:20:00,29.43,29.43,29.42,29.43,43500.0,19.9702,19.9702,19.9634,19.9702,43500.0
2011-02-08 12:25:00,29.43,29.44,29.43,29.44,42900.0,19.9702,19.977,19.9702,19.977,42900.0
2011-02-08 12:30:00,29.44,29.45,29.43,29.44,65300.0,19.977,19.9837,19.9702,19.977,65300.0
2011-02-08 12:35:00,29.43,29.44,29.43,29.43,14300.0,19.9702,19.977,19.9702,19.9702,14300.0
2011-02-08 12:40:00,29.44,29.44,29.42,29.42,33400.0,19.977,19.977,19.9634,19.9634,33400.0
2011-02-08 12:45:00,29.42,29.43,29.42,29.43,36900.0,19.9634,19.9702,19.9634,19.9702,36900.0
2011-02-08 12:50:00,29.43,29.44,29.42,29.43,19800.0,19.9702,19.977,19.9634,19.9702,19800.0
2011-02-08 12:55:00,29.42,29.42,29.41,29.41,20500.0,19.9634,19.9634,19.9566,19.9566,20500.0
2011-02-08 13:00:00,29.42,29.43,29.41,29.42,10500.0,19.9634,19.9702,19.9566,19.9634,10500.0
2011-02-08 13:05:00,29.42,29.42,29.41,29.42,52400.0,19.9634,19.9634,19.9566,19.9634,52400.0
2011-02-08 13:10:00,29.42,29.42,29.41,29.41,57200.0,19.9634,19.9634,19.9566,19.9566,57200.0
2011-02-08 13:15:00,29.41,29.41,29.4,29.4,600.0,19.9566,19.9566,19.9498,19.9498,600.0
2011-02-08 13:20:00,29.4,29.42,29.4,29.42,4500.0,19.9498,19.9634,19.9498,19.9634,4500.0
2011-02-08 13:25:00,29.42,29.42,29.41,29.42,3400.0,19.9634,19.9634,19.9566,19.9634,3400.0
2011-02-08 13:30:00,29.42,29.42,29.41,29.41,1600.0,19.9634,19.9634,19.9566,19.9566,1600.0
2011-02-08 13:35:00,29.42,29.42,29.4,29.41,20700.0,19.9634,19.9634,19.9498,19.9566,20700.0
2011-02-08 13:40:00,29.42,29.42,29.41,29.41,2700.0,19.9634,19.9634,19.9566,19.9566,2700.0
2011-02-08 13:45:00,29.42,29.42,29.4,29.42,20600.0,19.9634,19.9634,19.9498,19.9634,20600.0
2011-02-08 13:50:00,29.42,29.42,29.41,29.41,1100.0,19.9634,19.9634,19.9566,19.9566,1100.0
2011-02-08 13:55:00,29.41,29.42,29.41,29.42,4800.0,19.9566,19.9634,19.9566,19.9634,4800.0
2011-02-08 14:00:00,29.42,29.42,29.41,29.41,1500.0,19.9634,19.9634,19.9566,19.9566,1500.0
2011-02-08 14:05:00,29.42,29.43,29.41,29.43,27000.0,19.9634,19.9702,19.9566,19.9702,27000.0
2011-02-08 14:10:00,29.43,29.43,29.41,29.41,11200.0,19.9702,19.9702,19.9566,19.9566,11200.0
2011-02-08 14:15:00,29.41,29.42,29.41,29.42,5800.0,19.9566,19.9634,19.9566,19.9634,5800.0
2011-02-08 14:20:00,29.41,29.42,29.41,29.42,13700.0,19.9566,19.9634,19.9566,19.9634,13700.0
2011-02-08 14:25:00,29.43,29.43,29.42,29.43,7700.0,19.9702,19.9702,19.9634,19.9702,7700.0
2011-02-08 14:30:00,29.42,29.44,29.42,29.44,104900.0,19.9634,19.977,19.9634,19.977,104900.0
2011-02-08 14:35:00,29.44,29.44,29.44,29.44,149600.0,19.977,19.977,19.977,19.977,149600.0
2011-02-08 14:40:00,29.44,29.44,29.42,29.43,151600.0,19.977,19.977,19.9634,19.9702,151600.0
2011-02-08 14:45:00,29.43,29.44,29.43,29.44,16100.0,19.9702,19.977,19.9702,19.977,16100.0
2011-02-08 14:50:00,29.43,29.44,29.43,29.43,110400.0,19.9702,19.977,19.9702,19.9702,110400.0
2011-02-08 14:55:00,29.44,29.44,29.43,29.44,3200.0,19.977,19.977,19.9702,19.977,3200.0
2011-02-08 15:00:00,29.44,29.44,29.43,29.44,13100.0,19.977,19.977,19.9702,19.977,13100.0
2011-02-08 15:05:00,29.44,29.46,29.43,29.46,16200.0,19.977,19.9905,19.9702,19.9905,16200.0
2011-02-08 15:10:00,29.45,29.46,29.45,29.45,21900.0,19.9837,19.9905,19.9837,19.9837,21900.0
2011-02-08 15:15:00,29.46,29.47,29.45,29.46,8800.0,19.9905,19.9973,19.9837,19.9905,8800.0
2011-02-08 15:20:00,29.46,29.47,29.45,29.46,11200.0,19.9905,19.9973,19.9837,19.9905,11200.0
2011-02-08 15:25:00,29.45,29.46,29.45,29.46,21600.0,19.9837,19.9905,19.9837,19.9905,21600.0
2011-02-08 15:30:00,29.45,29.48,29.45,29.48,73600.0,19.9837,20.0041,19.9837,20.0041,73600.0
2011-02-08 15:35:00,29.48,29.48,29.46,29.46,62700.0,20.0041,20.0041,19.9905,19.9905,62700.0
2011-02-08 15:40:00,29.46,29.48,29.46,29.48,79800.0,19.9905,20.0041,19.9905,20.0041,79800.0
2011-02-08 15:45:00,29.48,29.49,29.48,29.48,78400.0,20.0041,20.0109,20.0041,20.0041,78400.0
2011-02-08 15:50:00,29.48,29.5,29.47,29.49,184500.0,20.0041,20.0177,19.9973,20.0109,184500.0
2011-02-08 15:55:00,29.5,29.5,29.48,29.48,249100.0,20.0177,20.0177,20.0041,20.0041,249100.0
2011-02-09 09:30:00,29.44,29.56,29.44,29.54,114400.0,19.977,20.0584,19.977,20.0448,114400.0
2011-02-09 09:35:00,29.55,29.55,29.51,29.52,170800.0,20.0516,20.0516,20.0245,20.0312,170800.0
2011-02-09 09:40:00,29.52,29.54,29.51,29.53,45300.0,20.0312,20.0448,20.0245,20.038,45300.0
2011-02-09 09:45:00,29.53,29.54,29.5,29.52,114600.0,20.038,20.0448,20.0177,20.0312,114600.0
2011-02-09 09:50:00,29.53,29.53,29.52,29.52,1900.0,20.038,20.038,20.0312,20.0312,1900.0
2011-02-09 09:55:00,29.52,29.55,29.52,29.55,7400.0,20.0312,20.0516,20.0312,20.0516,7400.0
2011-02-09 10:00:00,29.55,29.55,29.54,29.54,3900.0,20.0516,20.0516,20.0448,20.0448,3900.0
2011-02-09 10:05:00,29.55,29.55,29.53,29.54,10100.0,20.0516,20.0516,20.038,20.0448,10100.0
2011-02-09 10:10:00,29.53,29.54,29.52,29.53,32800.0,20.038,20.0448,20.0312,20.038,32800.0
2011-02-09 10:15:00,29.53,29.53,29.51,29.52,12000.0,20.038,20.038,20.0245,20.0312,12000.0
2011-02-09 10:20:00,29.52,29.54,29.51,29.52,43400.0,20.0312,20.0448,20.0245,20.0312,43400.0
2011-02-09 10:25:00,29.52,29.53,29.51,29.51,94200.0,20.0312,20.038,20.0245,20.0245,94200.0
2011-02-09 10:30:00,29.51,29.51,29.5,29.51,27200.0,20.0245,20.0245,20.0177,20.0245,27200.0
2011-02-09 10:35:00,29.51,29.52,29.5,29.52,13100.0,20.0245,20.0312,20.0177,20.0312,13100.0
2011-02-09 10:40:00,29.51,29.54,29.51,29.53,29100.0,20.0245,20.0448,20.0245,20.038,29100.0
2011-02-09 10:45:00,29.52,29.53,29.52,29.52,10200.0,20.0312,20.038,20.0312,20.0312,10200.0
2011-02-09 10:50:00,29.53,29.54,29.51,29.52,28700.0,20.038,20.0448,20.0245,20.0312,28700.0
2011-02-09 10:55:00,29.53,29.53,29.5,29.51,10800.0,20.038,20.038,20.0177,20.0245,10800.0
2011-02-09 11:00:00,29.5,29.51,29.5,29.5,7300.0,20.0177,20.0245,20.0177,20.0177,7300.0
2011-02-09 11:05:00,29.5,29.51,29.49,29.5,43000.0,20.0177,20.0245,20.0109,20.0177,43000.0
2011-02-09 11:10:00,29.5,29.51,29.5,29.51,13900.0,20.0177,20.0245,20.0177,20.0245,13900.0
2011-02-09 11:15:00,29.51,29.51,29.48,29.48,66000.0,20.0245,20.0245,20.0041,20.0041,66000.0
2011-02-09 11:20:00,29.48,29.49,29.46,29.47,47400.0,20.0041,20.0109,19.9905,19.9973,47400.0
2011-02-09 11:25:00,29.47,29.49,29.44,29.49,55800.0,19.9973,20.0109,19.977,20.0109,55800.0
2011-02-09 11:30:00,29.48,29.48,29.47,29.48,11900.0,20.0041,20.0041,19.9973,20.0041,11900.0
2011-02-09 11:35:00,29.48,29.5,29.48,29.5,6600.0,20.0041,20.0177,20.0041,20.0177,6600.0
2011-02-09 11:40:00,29.5,29.5,29.49,29.49,32700.0,20.0177,20.0177,20.0109,20.0109,32700.0
2011-02-09 11:45:00,29.49,29.5,29.48,29.49,28500.0,20.0109,20.0177,20.0041,20.0109,28500.0
2011-02-09 11:50:00,29.48,29.5,29.48,29.49,56300.0,20.0041,20.0177,20.0041,20.0109,56300.0
2011-02-09 11:55:00,29.5,29.5,29.48,29.48,23000.0,20.0177,20.0177,20.0041,20.0041,23000.0
2011-02-09 12:00:00,29.48,29.5,29.47,29.5,15500.0,20.0041,20.0177,19.9973,20.0177,15500.0
2011-02-09 12:05:00,29.5,29.51,29.5,29.5,3900.0,20.0177,20.0245,20.0177,20.0177,3900.0
2011-02-09 12:10:00,29.49,29.49,29.48,29.49,7300.0,20.0109,20.0109,20.0041,20.0109,7300.0
2011-02-09 12:15:00,29.49,29.5,29.48,29.49,13800.0,20.0109,20.0177,20.0041,20.0109,13800.0
2011-02-09 12:20:00,29.49,29.49,29.48,29.49,25400.0,20.0109,20.0109,20.0041,20.0109,25400.0
2011-02-09 12:25:00,29.49,29.5,29.48,29.49,16900.0,20.0109,20.0177,20.0041,20.0109,16900.0
2011-02-09 12:30:00,29.49,29.49,29.48,29.49,10800.0,20.0109,20.0109,20.0041,20.0109,10800.0
2011-02-09 12:35:00,29.5,29.5,29.49,29.5,10900.0,20.0177,20.0177,20.0109,20.0177,10900.0
2011-02-09 12:40:00,29.49,29.5,29.49,29.49,3500.0,20.0109,20.0177,20.0109,20.0109,3500.0
2011-02-09 12:45:00,29.49,29.49,29.48,29.48,2400.0,20.0109,20.0109,20.0041,20.0041,2400.0
2011-02-09 12:50:00,29.49,29.49,29.47,29.47,2000.0,20.0109,20.0109,19.9973,19.9973,2000.0
2011-02-09 12:55:00,29.48,29.48,29.46,29.46,2300.0,20.0041,20.0041,19.9905,19.9905,2300.0
2011-02-09 13:00:00,29.46,29.47,29.46,29.47,500.0,19.9905,19.9973,19.9905,19.9973,500.0
2011-02-09 13:05:00,29.47,29.48,29.46,29.48,3100.0,19.9973,20.0041,19.9905,20.0041,3100.0
2011-02-09 13:10:00,29.49,29.49,29.46,29.47,27700.0,20.0109,20.0109,19.9905,19.9973,27700.0
2011-02-09 13:15:00,29.47,29.49,29.47,29.49,3600.0,19.9973,20.0109,19.9973,20.0109,3600.0
2011-02-09 13:20:00,29.49,29.49,29.48,29.48,1800.0,20.0109,20.0109,20.0041,20.0041,1800.0
2011-02-09 13:25:00,29.48,29.49,29.48,29.49,10200.0,20.0041,20.0109,20.0041,20.0109,10200.0
2011-02-09 13:30:00,29.48,29.49,29.48,29.48,2300.0,20.0041,20.0109,20.0041,20.0041,2300.0
2011-02-09 13:35:00,29.48,29.49,29.47,29.49,13100.0,20.0041,20.0109,19.9973,20.0109,13100.0
2011-02-09 13:40:00,29.48,29.49,29.48,29.49,36600.0,20.0041,20.0109,20.0041,20.0109,36600.0
2011-02-09 13:45:00,29.48,29.49,29.48,29.49,7800.0,20.0041,20.0109,20.0041,20.0109,7800.0
2011-02-09 13:50:00,29.49,29.49,29.48,29.49,3000.0,20.0109,20.0109,20.0041,20.0109,3000.0
2011-02-09 13:55:00,29.49,29.49,29.48,29.48,5400.0,20.0109,20.0109,20.0041,20.0041,5400.0
2011-02-09 14:00:00,29.48,29.48,29.47,29.47,25500.0,20.0041,20.0041,19.9973,19.9973,25500.0
2011-02-09 14:05:00,29.48,29.48,29.46,29.48,42200.0,20.0041,20.0041,19.9905,20.0041,42200.0
2011-02-09 14:10:00,29.48,29.49,29.48,29.49,3400.0,20.0041,20.0109,20.0041,20.0109,3400.0
2011-02-09 14:15:00,29.48,29.49,29.46,29.46,5500.0,20.0041,20.0109,19.9905,19.9905,5500.0
2011-02-09 14:20:00,29.46,29.47,29.45,29.46,9100.0,19.9905,19.9973,19.9837,19.9905,9100.0
2011-02-09 14:25:00,29.45,29.48,29.44,29.48,28200.0,19.9837,20.0041,19.977,20.0041,28200.0
2011-02-09 14:30:00,29.47,29.47,29.45,29.46,4800.0,19.9973,19.9973,19.9837,19.9905,4800.0
2011-02-09 14:35:00,29.45,29.46,29.43,29.44,29600.0,19.9837,19.9905,19.9702,19.977,29600.0
2011-02-09 14:40:00,29.43,29.45,29.43,29.45,30700.0,19.9702,19.9837,19.9702,19.9837,30700.0
2011-02-09 14:45:00,29.45,29.46,29.44,29.46,5700.0,19.9837,19.9905,19.977,19.9905,5700.0
2011-02-09 14:50:00,29.45,29.45,29.43,29.45,21200.0,19.9837,19.9837,19.9702,19.9837,21200.0
2011-02-09 14:55:00,29.45,29.46,29.45,29.46,31200.0,19.9837,19.9905,19.9837,19.9905,31200.0
2011-02-09 15:00:00,29.46,29.48,29.46,29.48,8900.0,19.9905,20.0041,19.9905,20.0041,8900.0
2011-02-09 15:05:00,29.48,29.48,29.46,29.46,5800.0,20.0041,20.0041,19.9905,19.9905,5800.0
2011-02-09 15:10:00,29.46,29.49,29.46,29.48,31600.0,19.9905,20.0109,19.9905,20.0041,31600.0
2011-02-09 15:15:00,29.49,29.49,29.47,29.48,1600.0,20.0109,20.0109,19.9973,20.0041,1600.0
2011-02-09 15:20:00,29.47,29.48,29.47,29.47,7300.0,19.9973,20.0041,19.9973,19.9973,7300.0
2011-02-09 15:25:00,29.48,29.5,29.47,29.49,10000.0,20.0041,20.0177,19.9973,20.0109,10000.0
2011-02-09 15:30:00,29.49,29.5,29.47,29.47,12100.0,20.0109,20.0177,19.9973,19.9973,12100.0
2011-02-09 15:35:00,29.48,29.49,29.47,29.48,51000.0,20.0041,20.0109,19.9973,20.0041,51000.0
2011-02-09 15:40:00,29.48,29.48,29.47,29.47,20400.0,20.0041,20.0041,19.9973,19.9973,20400.0
2011-02-09 15:45:00,29.48,29.49,29.47,29.47,51500.0,20.0041,20.0109,19.9973,19.9973,51500.0
2011-02-09 15:50:00,29.47,29.51,29.47,29.51,273200.0,19.9973,20.0245,19.9973,20.0245,273200.0
2011-02-09 15:55:00,29.51,29.55,29.51,29.55,404900.0,20.0245,20.0516,20.0245,20.0516,404900.0
2011-02-10 09:30:00,29.47,29.54,29.45,29.53,99000.0,19.9973,20.0448,19.9837,20.038,99000.0
2011-02-10 09:35:00,29.52,29.52,29.46,29.47,55000.0,20.0312,20.0312,19.9905,19.9973,55000.0
2011-02-10 09:40:00,29.47,29.48,29.43,29.44,51600.0,19.9973,20.0041,19.9702,19.977,51600.0
2011-02-10 09:45:00,29.44,29.44,29.35,29.36,233300.0,19.977,19.977,19.9159,19.9227,233300.0
2011-02-10 09:50:00,29.36,29.38,29.34,29.35,136200.0,19.9227,19.9362,19.9091,19.9159,136200.0
2011-02-10 09:55:00,29.35,29.35,29.33,29.34,107100.0,19.9159,19.9159,19.9023,19.9091,107100.0
2011-02-10 10:00:00,29.34,29.34,29.32,29.32,119100.0,19.9091,19.9091,19.8955,19.8955,119100.0
2011-02-10 10:05:00,29.32,29.35,29.29,29.34,396400.0,19.8955,19.9159,19.8752,19.9091,396400.0
2011-02-10 10:10:00,29.34,29.37,29.34,29.37,135000.0,19.9091,19.9295,19.9091,19.9295,135000.0
2011-02-10 10:15:00,29.38,29.4,29.38,29.4,158800.0,19.9362,19.9498,19.9362,19.9498,158800.0
2011-02-10 10:20:00,29.4,29.42,29.38,29.39,23900.0,19.9498,19.9634,19.9362,19.943,23900.0
2011-02-10 10:25:00,29.38,29.39,29.36,29.39,167500.0,19.9362,19.943,19.9227,19.943,167500.0
2011-02-10 10:30:00,29.4,29.4,29.37,29.39,18000.0,19.9498,19.9498,19.9295,19.943,18000.0
2011-02-10 10:35:00,29.38,29.42,29.38,29.4,158400.0,19.9362,19.9634,19.9362,19.9498,158400.0
2011-02-10 10:40:00,29.4,29.4,29.38,29.39,73600.0,19.9498,19.9498,19.9362,19.943,73600.0
2011-02-10 10:45:00,29.39,29.4,29.38,29.39,63100.0,19.943,19.9498,19.9362,19.943,63100.0
2011-02-10 10:50:00,29.38,29.38,29.36,29.37,7300.0,19.9362,19.9362,19.9227,19.9295,7300.0
2011-02-10 10:55:00,29.38,29.38,29.37,29.38,13500.0,19.9362,19.9362,19.9295,19.9362,13500.0
2011-02-10 11:00:00,29.38,29.38,29.37,29.37,23100.0,19.9362,19.9362,19.9295,19.9295,23100.0
2011-02-10 11:05:00,29.37,29.4,29.36,29.39,22300.0,19.9295,19.9498,19.9227,19.943,22300.0
2011-02-10 11:10:00,29.39,29.39,29.37,29.38,45900.0,19.943,19.943,19.9295,19.9362,45900.0
2011-02-10 11:15:00,29.38,29.4,29.38,29.38,8900.0,19.9362,19.9498,19.9362,19.9362,8900.0
2011-02-10 11:20:00,29.39,29.41,29.38,29.41,62900.0,19.943,19.9566,19.9362,19.9566,62900.0
2011-02-10 11:25:00,29.41,29.42,29.4,29.42,47500.0,19.9566,19.9634,19.9498,19.9634,47500.0
2011-02-10 11:30:00,29.42,29.43,29.42,29.42,47100.0,19.9634,19.9702,19.9634,19.9634,47100.0
2011-02-10 11:35:00,29.43,29.44,29.42,29.44,12500.0,19.9702,19.977,19.9634,19.977,12500.0
2011-02-10 11:40:00,29.44,29.44,29.43,29.43,4900.0,19.977,19.977,19.9702,19.9702,4900.0
2011-02-10 11:45:00,29.43,29.44,29.43,29.43,8600.0,19.9702,19.977,19.9702,19.9702,8600.0
2011-02-10 11:50:00,29.43,29.43,29.41,29.42,11000.0,19.9702,19.9702,19.9566,19.9634,11000.0
2011-02-10 11:55:00,29.41,29.41,29.39,29.4,22300.0,19.9566,19.9566,19.943,19.9498,22300.0
2011-02-10 12:00:00,29.4,29.4,29.38,29.38,21200.0,19.9498,19.9498,19.9362,19.9362,21200.0
2011-02-10 12:05:00,29.39,29.39,29.38,29.39,12200.0,19.943,19.943,19.9362,19.943,12200.0
2011-02-10 12:10:00,29.39,29.39,29.38,29.38,15800.0,19.943,19.943,19.9362,19.9362,15800.0
2011-02-10 12:15:00,29.38,29.39,29.37,29.38,73100.0,19.9362,19.943,19.9295,19.9362,73100.0
2011-02-10 12:20:00,29.39,29.39,29.38,29.39,7300.0,19.943,19.943,19.9362,19.943,7300.0
2011-02-10 12:25:00,29.39,29.39,29.39,29.39,3100.0,19.943,19.943,19.943,19.943,3100.0
2011-02-10 12:30:00,29.39,29.4,29.39,29.39,25200.0,19.943,19.9498,19.943,19.943,25200.0
2011-02-10 12:35:00,29.4,29.4,29.38,29.38,26900.0,19.9498,19.9498,19.9362,19.9362,26900.0
2011-02-10 12:40:00,29.39,29.4,29.38,29.39,48200.0,19.943,19.9498,19.9362,19.943,48200.0
2011-02-10 12:45:00,29.39,29.4,29.38,29.38,19300.0,19.943,19.9498,19.9362,19.9362,19300.0
2011-02-10 12:50:00,29.39,29.39,29.38,29.39,10100.0,19.943,19.943,19.9362,19.943,10100.0
2011-02-10 12:55:00,29.39,29.39,29.38,29.38,24000.0,19.943,19.943,19.9362,19.9362,24000.0
2011-02-10 13:00:00,29.38,29.38,29.36,29.37,70000.0,19.9362,19.9362,19.9227,19.9295,70000.0
2011-02-10 13:05:00,29.37,29.39,29.37,29.39,59700.0,19.9295,19.943,19.9295,19.943,59700.0
2011-02-10 13:10:00,29.39,29.39,29.38,29.39,7400.0,19.943,19.943,19.9362,19.943,7400.0
2011-02-10 13:15:00,29.38,29.39,29.37,29.39,127100.0,19.9362,19.943,19.9295,19.943,127100.0
2011-02-10 13:20:00,29.39,29.4,29.38,29.4,22500.0,19.943,19.9498,19.9362,19.9498,22500.0
2011-02-10 13:25:00,29.39,29.4,29.38,29.38,99300.0,19.943,19.9498,19.9362,19.9362,99300.0
2011-02-10 13:30:00,29.38,29.39,29.38,29.38,9800.0,19.9362,19.943,19.9362,19.9362,9800.0
2011-02-10 13:35:00,29.38,29.38,29.36,29.36,4000.0,19.9362,19.9362,19.9227,19.9227,4000.0
2011-02-10 13:40:00,29.36,29.37,29.36,29.37,5500.0,19.9227,19.9295,19.9227,19.9295,5500.0
2011-02-10 13:45:00,29.37,29.38,29.36,29.38,69300.0,19.9295,19.9362,19.9227,19.9362,69300.0
2011-02-10 13:50:00,29.38,29.38,29.38,29.38,4300.0,19.9362,19.9362,19.9362,19.9362,4300.0
2011-02-10 13:55:00,29.38,29.38,29.37,29.38,10700.0,19.9362,19.9362,19.9295,19.9362,10700.0
2011-02-10 14:00:00,29.37,29.39,29.36,29.38,46300.0,19.9295,19.943,19.9227,19.9362,46300.0
2011-02-10 14:05:00,29.38,29.4,29.38,29.39,11700.0,19.9362,19.9498,19.9362,19.943,11700.0
2011-02-10 14:10:00,29.39,29.39,29.38,29.38,3300.0,19.943,19.943,19.9362,19.9362,3300.0
2011-02-10 14:15:00,29.39,29.39,29.38,29.38,28500.0,19.943,19.943,19.9362,19.9362,28500.0
2011-02-10 14:20:00,29.37,29.39,29.37,29.39,3000.0,19.9295,19.943,19.9295,19.943,3000.0
2011-02-10 14:25:00,29.39,29.39,29.38,29.38,4400.0,19.943,19.943,19.9362,19.9362,4400.0
2011-02-10 14:30:00,29.39,29.4,29.38,29.4,7700.0,19.943,19.9498,19.9362,19.9498,7700.0
2011-02-10 14:35:00,29.4,29.4,29.38,29.39,12600.0,19.9498,19.9498,19.9362,19.943,12600.0
2011-02-10 14:40:00,29.39,29.4,29.39,29.4,11200.0,19.943,19.9498,19.943,19.9498,11200.0
2011-02-10 14:45:00,29.4,29.4,29.38,29.39,40100.0,19.9498,19.9498,19.9362,19.943,40100.0
2011-02-10 14:50:00,29.38,29.39,29.37,29.37,34800.0,19.9362,19.943,19.9295,19.9295,34800.0
2011-02-10 14:55:00,29.36,29.37,29.36,29.36,5700.0,19.9227,19.9295,19.9227,19.9227,5700.0
2011-02-10 15:00:00,29.36,29.36,29.35,29.36,67200.0,19.9227,19.9227,19.9159,19.9227,67200.0
2011-02-10 15:05:00,29.36,29.37,29.35,29.35,65900.0,19.9227,19.9295,19.9159,19.9159,65900.0
2011-02-10 15:10:00,29.36,29.36,29.35,29.36,14400.0,19.9227,19.9227,19.9159,19.9227,14400.0
2011-02-10 15:15:00,29.36,29.37,29.35,29.36,53400.0,19.9227,19.9295,19.9159,19.9227,53400.0
2011-02-10 15:20:00,29.36,29.37,29.35,29.36,53300.0,19.9227,19.9295,19.9159,19.9227,53300.0
2011-02-10 15:25:00,29.36,29.38,29.36,29.38,256200.0,19.9227,19.9362,19.9227,19.9362,256200.0
2011-02-10 15:30:00,29.38,29.38,29.36,29.36,50300.0,19.9362,19.9362,19.9227,19.9227,50300.0
2011-02-10 15:35:00,29.36,29.37,29.35,29.37,43500.0,19.9227,19.9295,19.9159,19.9295,43500.0
2011-02-10 15:40:00,29.36,29.37,29.35,29.37,202300.0,19.9227,19.9295,19.9159,19.9295,202300.0
2011-02-10 15:45:00,29.37,29.42,29.37,29.42,92300.0,19.9295,19.9634,19.9295,19.9634,92300.0
2011-02-10 15:50:00,29.41,29.41,29.33,29.36,460300.0,19.9566,19.9566,19.9023,19.9227,460300.0
2011-02-10 15:55:00,29.36,29.42,29.35,29.42,939500.0,19.9227,19.9634,19.9159,19.9634,939500.0
2011-02-11 09:30:00,29.26,29.31,29.22,29.29,158300.0,19.8548,19.8887,19.8277,19.8752,158300.0
2011-02-11 09:35:00,29.29,29.33,29.26,29.32,168200.0,19.8752,19.9023,19.8548,19.8955,168200.0
2011-02-11 09:40:00,29.32,29.32,29.29,29.3,99700.0,19.8955,19.8955,19.8752,19.882,99700.0
2011-02-11 09:45:00,29.3,29.33,29.3,29.32,29300.0,19.882,19.9023,19.882,19.8955,29300.0
2011-02-11 09:50:00,29.33,29.36,29.33,29.35,40100.0,19.9023,19.9227,19.9023,19.9159,40100.0
2011-02-11 09:55:00,29.35,29.37,29.34,29.36,50400.0,19.9159,19.9295,19.9091,19.9227,50400.0
2011-02-11 10:00:00,29.36,29.38,29.35,29.38,120300.0,19.9227,19.9362,19.9159,19.9362,120300.0
2011-02-11 10:05:00,29.38,29.38,29.36,29.37,61700.0,19.9362,19.9362,19.9227,19.9295,61700.0
2011-02-11 10:10:00,29.37,29.38,29.36,29.36,55000.0,19.9295,19.9362,19.9227,19.9227,55000.0
2011-02-11 10:15:00,29.37,29.4,29.37,29.39,57500.0,19.9295,19.9498,19.9295,19.943,57500.0
2011-02-11 10:20:00,29.39,29.39,29.37,29.38,32200.0,19.943,19.943,19.9295,19.9362,32200.0
2011-02-11 10:25:00,29.38,29.4,29.38,29.4,37500.0,19.9362,19.9498,19.9362,19.9498,37500.0
2011-02-11 10:30:00,29.4,29.4,29.38,29.39,34600.0,19.9498,19.9498,19.9362,19.943,34600.0
2011-02-11 10:35:00,29.39,29.4,29.38,29.38,37900.0,19.943,19.9498,19.9362,19.9362,37900.0
2011-02-11 10:40:00,29.38,29.39,29.37,29.38,95700.0,19.9362,19.943,19.9295,19.9362,95700.0
2011-02-11 10:45:00,29.38,29.39,29.37,29.39,46100.0,19.9362,19.943,19.9295,19.943,46100.0
2011-02-11 10:50:00,29.38,29.42,29.38,29.42,89900.0,19.9362,19.9634,19.9362,19.9634,89900.0
2011-02-11 10:55:00,29.41,29.43,29.41,29.42,60000.0,19.9566,19.9702,19.9566,19.9634,60000.0
2011-02-11 11:00:00,29.42,29.48,29.4,29.46,334400.0,19.9634,20.0041,19.9498,19.9905,334400.0
2011-02-11 11:05:00,29.47,29.51,29.47,29.51,296400.0,19.9973,20.0245,19.9973,20.0245,296400.0
2011-02-11 11:10:00,29.5,29.5,29.46,29.46,71700.0,20.0177,20.0177,19.9905,19.9905,71700.0
2011-02-11 11:15:00,29.46,29.47,29.44,29.47,107800.0,19.9905,19.9973,19.977,19.9973,107800.0
2011-02-11 11:20:00,29.47,29.5,29.47,29.5,175600.0,19.9973,20.0177,19.9973,20.0177,175600.0
2011-02-11 11:25:00,29.49,29.5,29.47,29.48,86100.0,20.0109,20.0177,19.9973,20.0041,86100.0
2011-02-11 11:30:00,29.48,29.48,29.46,29.46,35300.0,20.0041,20.0041,19.9905,19.9905,35300.0
2011-02-11 11:35:00,29.46,29.46,29.44,29.45,55700.0,19.9905,19.9905,19.977,19.9837,55700.0
2011-02-11 11:40:00,29.45,29.47,29.44,29.45,69900.0,19.9837,19.9973,19.977,19.9837,69900.0
2011-02-11 11:45:00,29.46,29.47,29.44,29.44,21200.0,19.9905,19.9973,19.977,19.977,21200.0
2011-02-11 11:50:00,29.45,29.47,29.44,29.44,46000.0,19.9837,19.9973,19.977,19.977,46000.0
2011-02-11 11:55:00,29.43,29.44,29.42,29.42,13400.0,19.9702,19.977,19.9634,19.9634,13400.0
2011-02-11 12:00:00,29.43,29.43,29.42,29.42,27800.0,19.9702,19.9702,19.9634,19.9634,27800.0
2011-02-11 12:05:00,29.43,29.44,29.43,29.43,35300.0,19.9702,19.977,19.9702,19.9702,35300.0
2011-02-11 12:10:00,29.43,29.43,29.41,29.43,41600.0,19.9702,19.9702,19.9566,19.9702,41600.0
2011-02-11 12:15:00,29.42,29.44,29.42,29.43,53900.0,19.9634,19.977,19.9634,19.9702,53900.0
2011-02-11 12:20:00,29.43,29.45,29.43,29.44,23200.0,19.9702,19.9837,19.9702,19.977,23200.0
2011-02-11 12:25:00,29.45,29.45,29.44,29.44,30200.0,19.9837,19.9837,19.977,19.977,30200.0
2011-02-11 12:30:00,29.44,29.45,29.43,29.44,44500.0,19.977,19.9837,19.9702,19.977,44500.0
2011-02-11 12:35:00,29.45,29.46,29.44,29.44,27000.0,19.9837,19.9905,19.977,19.977,27000.0
2011-02-11 12:40:00,29.44,29.46,29.44,29.45,56400.0,19.977,19.9905,19.977,19.9837,56400.0
2011-02-11 12:45:00,29.46,29.46,29.44,29.45,28700.0,19.9905,19.9905,19.977,19.9837,28700.0
2011-02-11 12:50:00,29.45,29.47,29.45,29.46,30200.0,19.9837,19.9973,19.9837,19.9905,30200.0
2011-02-11 12:55:00,29.46,29.47,29.45,29.45,27300.0,19.9905,19.9973,19.9837,19.9837,27300.0
2011-02-11 13:00:00,29.46,29.46,29.45,29.46,27600.0,19.9905,19.9905,19.9837,19.9905,27600.0
2011-02-11 13:05:00,29.46,29.47,29.45,29.46,46500.0,19.9905,19.9973,19.9837,19.9905,46500.0
2011-02-11 13:10:00,29.47,29.47,29.46,29.47,25100.0,19.9973,19.9973,19.9905,19.9973,25100.0
2011-02-11 13:15:00,29.47,29.48,29.46,29.46,51300.0,19.9973,20.0041,19.9905,19.9905,51300.0
2011-02-11 13:20:00,29.47,29.47,29.45,29.46,27600.0,19.9973,19.9973,19.9837,19.9905,27600.0
2011-02-11 13:25:00,29.46,29.46,29.45,29.45,42500.0,19.9905,19.9905,19.9837,19.9837,42500.0
2011-02-11 13:30:00,29.46,29.47,29.45,29.46,34100.0,19.9905,19.9973,19.9837,19.9905,34100.0
2011-02-11 13:35:00,29.47,29.47,29.45,29.47,48900.0,19.9973,19.9973,19.9837,19.9973,48900.0
2011-02-11 13:40:00,29.46,29.47,29.46,29.46,31200.0,19.9905,19.9973,19.9905,19.9905,31200.0
2011-02-11 13:45:00,29.47,29.47,29.46,29.46,23500.0,19.9973,19.9973,19.9905,19.9905,23500.0
2011-02-11 13:50:00,29.46,29.48,29.46,29.47,55600.0,19.9905,20.0041,19.9905,19.9973,55600.0
2011-02-11 13:55:00,29.47,29.48,29.47,29.48,58900.0,19.9973,20.0041,19.9973,20.0041,58900.0
2011-02-11 14:00:00,29.48,29.51,29.48,29.5,114900.0,20.0041,20.0245,20.0041,20.0177,114900.0
2011-02-11 14:05:00,29.51,29.51,29.5,29.51,33400.0,20.0245,20.0245,20.0177,20.0245,33400.0
2011-02-11 14:10:00,29.51,29.51,29.5,29.5,19400.0,20.0245,20.0245,20.0177,20.0177,19400.0
2011-02-11 14:15:00,29.5,29.51,29.5,29.5,22800.0,20.0177,20.0245,20.0177,20.0177,22800.0
2011-02-11 14:20:00,29.5,29.52,29.5,29.51,54200.0,20.0177,20.0312,20.0177,20.0245,54200.0
2011-02-11 14:25:00,29.51,29.52,29.51,29.51,22900.0,20.0245,20.0312,20.0245,20.0245,22900.0
2011-02-11 14:30:00,29.52,29.54,29.51,29.54,77800.0,20.0312,20.0448,20.0245,20.0448,77800.0
2011-02-11 14:35:00,29.53,29.54,29.53,29.54,17100.0,20.038,20.0448,20.038,20.0448,17100.0
2011-02-11 14:40:00,29.54,29.55,29.52,29.54,67400.0,20.0448,20.0516,20.0312,20.0448,67400.0
2011-02-11 14:45:00,29.54,29.54,29.53,29.53,120700.0,20.0448,20.0448,20.038,20.038,120700.0
2011-02-11 14:50:00,29.53,29.53,29.52,29.53,105400.0,20.038,20.038,20.0312,20.038,105400.0
2011-02-11 14:55:00,29.53,29.56,29.53,29.55,52800.0,20.038,20.0584,20.038,20.0516,52800.0
2011-02-11 15:00:00,29.56,29.57,29.56,29.56,72300.0,20.0584,20.0652,20.0584,20.0584,72300.0
2011-02-11 15:05:00,29.57,29.58,29.56,29.56,96700.0,20.0652,20.072,20.0584,20.0584,96700.0
2011-02-11 15:10:00,29.57,29.59,29.57,29.57,90300.0,20.0652,20.0787,20.0652,20.0652,90300.0
2011-02-11 15:15:00,29.57,29.58,29.56,29.56,36900.0,20.0652,20.072,20.0584,20.0584,36900.0
2011-02-11 15:20:00,29.56,29.6,29.56,29.59,207700.0,20.0584,20.0855,20.0584,20.0787,207700.0
2011-02-11 15:25:00,29.6,29.6,29.57,29.58,77700.0,20.0855,20.0855,20.0652,20.072,77700.0
2011-02-11 15:30:00,29.59,29.59,29.56,29.57,79600.0,20.0787,20.0787,20.0584,20.0652,79600.0
2011-02-11 15:35:00,29.56,29.57,29.55,29.57,127100.0,20.0584,20.0652,20.0516,20.0652,127100.0
2011-02-11 15:40:00,29.56,29.57,29.56,29.56,216000.0,20.0584,20.0652,20.0584,20.0584,216000.0
2011-02-11 15:45:00,29.57,29.57,29.54,29.56,505000.0,20.0652,20.0652,20.0448,20.0584,505000.0
2011-02-11 15:50:00,29.55,29.57,29.55,29.56,178200.0,20.0516,20.0652,20.0516,20.0584,178200.0
2011-02-11 15:55:00,29.56,29.59,29.55,29.58,697000.0,20.0584,20.0787,20.0516,20.072,697000.0
2011-02-14 09:30:00,29.5,29.57,29.5,29.5,200300.0,20.0177,20.0652,20.0177,20.0177,200300.0
2011-02-14 09:35:00,29.5,29.51,29.47,29.48,37900.0,20.0177,20.0245,19.9973,20.0041,37900.0
2011-02-14 09:40:00,29.48,29.49,29.43,29.43,13800.0,20.0041,20.0109,19.9702,19.9702,13800.0
2011-02-14 09:45:00,29.44,29.5,29.44,29.5,23300.0,19.977,20.0177,19.977,20.0177,23300.0
2011-02-14 09:50:00,29.49,29.5,29.46,29.47,126900.0,20.0109,20.0177,19.9905,19.9973,126900.0
2011-02-14 09:55:00,29.48,29.49,29.46,29.47,63000.0,20.0041,20.0109,19.9905,19.9973,63000.0
2011-02-14 10:00:00,29.48,29.49,29.46,29.46,65900.0,20.0041,20.0109,19.9905,19.9905,65900.0
2011-02-14 10:05:00,29.46,29.47,29.45,29.45,213200.0,19.9905,19.9973,19.9837,19.9837,213200.0
2011-02-14 10:10:00,29.45,29.46,29.44,29.45,37700.0,19.9837,19.9905,19.977,19.9837,37700.0
2011-02-14 10:15:00,29.45,29.45,29.44,29.45,64300.0,19.9837,19.9837,19.977,19.9837,64300.0
2011-02-14 10:20:00,29.45,29.47,29.45,29.45,92100.0,19.9837,19.9973,19.9837,19.9837,92100.0
2011-02-14 10:25:00,29.45,29.45,29.43,29.44,24200.0,19.9837,19.9837,19.9702,19.977,24200.0
2011-02-14 10:30:00,29.44,29.44,29.42,29.43,67000.0,19.977,19.977,19.9634,19.9702,67000.0
2011-02-14 10:35:00,29.43,29.43,29.42,29.42,169700.0,19.9702,19.9702,19.9634,19.9634,169700.0
2011-02-14 10:40:00,29.42,29.43,29.4,29.41,204700.0,19.9634,19.9702,19.9498,19.9566,204700.0
2011-02-14 10:45:00,29.4,29.42,29.39,29.4,237800.0,19.9498,19.9634,19.943,19.9498,237800.0
2011-02-14 10:50:00,29.4,29.44,29.4,29.44,78800.0,19.9498,19.977,19.9498,19.977,78800.0
2011-02-14 10:55:00,29.43,29.44,29.41,29.42,73300.0,19.9702,19.977,19.9566,19.9634,73300.0
2011-02-14 11:00:00,29.43,29.44,29.42,29.43,33600.0,19.9702,19.977,19.9634,19.9702,33600.0
2011-02-14 11:05:00,29.44,29.45,29.43,29.45,21700.0,19.977,19.9837,19.9702,19.9837,21700.0
2011-02-14 11:10:00,29.45,29.46,29.44,29.44,44400.0,19.9837,19.9905,19.977,19.977,44400.0
2011-02-14 11:15:00,29.44,29.45,29.43,29.44,37100.0,19.977,19.9837,19.9702,19.977,37100.0
2011-02-14 11:20:00,29.44,29.44,29.43,29.43,18800.0,19.977,19.977,19.9702,19.9702,18800.0
2011-02-14 11:25:00,29.43,29.44,29.42,29.42,40900.0,19.9702,19.977,19.9634,19.9634,40900.0
2011-02-14 11:30:00,29.42,29.43,29.42,29.42,32400.0,19.9634,19.9702,19.9634,19.9634,32400.0
2011-02-14 11:35:00,29.42,29.43,29.41,29.42,50100.0,19.9634,19.9702,19.9566,19.9634,50100.0
2011-02-14 11:40:00,29.41,29.42,29.41,29.42,15100.0,19.9566,19.9634,19.9566,19.9634,15100.0
2011-02-14 11:45:00,29.42,29.42,29.4,29.41,24000.0,19.9634,19.9634,19.9498,19.9566,24000.0
2011-02-14 11:50:00,29.41,29.42,29.4,29.41,28100.0,19.9566,19.9634,19.9498,19.9566,28100.0
2011-02-14 11:55:00,29.41,29.42,29.41,29.42,16900.0,19.9566,19.9634,19.9566,19.9634,16900.0
2011-02-14 12:00:00,29.42,29.43,29.41,29.43,38600.0,19.9634,19.9702,19.9566,19.9702,38600.0
2011-02-14 12:05:00,29.43,29.44,29.42,29.44,13200.0,19.9702,19.977,19.9634,19.977,13200.0
2011-02-14 12:10:00,29.44,29.44,29.43,29.44,20800.0,19.977,19.977,19.9702,19.977,20800.0
2011-02-14 12:15:00,29.44,29.45,29.43,29.45,41700.0,19.977,19.9837,19.9702,19.9837,41700.0
2011-02-14 12:20:00,29.45,29.46,29.44,29.46,16000.0,19.9837,19.9905,19.977,19.9905,16000.0
2011-02-14 12:25:00,29.46,29.46,29.45,29.45,36300.0,19.9905,19.9905,19.9837,19.9837,36300.0
2011-02-14 12:30:00,29.45,29.45,29.44,29.45,31900.0,19.9837,19.9837,19.977,19.9837,31900.0
2011-02-14 12:35:00,29.45,29.45,29.44,29.45,41900.0,19.9837,19.9837,19.977,19.9837,41900.0
2011-02-14 12:40:00,29.45,29.46,29.44,29.46,56200.0,19.9837,19.9905,19.977,19.9905,56200.0
2011-02-14 12:45:00,29.46,29.46,29.45,29.45,20100.0,19.9905,19.9905,19.9837,19.9837,20100.0
2011-02-14 12:50:00,29.46,29.46,29.45,29.46,16400.0,19.9905,19.9905,19.9837,19.9905,16400.0
2011-02-14 12:55:00,29.45,29.47,29.45,29.46,16100.0,19.9837,19.9973,19.9837,19.9905,16100.0
2011-02-14 13:00:00,29.46,29.46,29.45,29.46,15800.0,19.9905,19.9905,19.9837,19.9905,15800.0
2011-02-14 13:05:00,29.45,29.45,29.44,29.44,15100.0,19.9837,19.9837,19.977,19.977,15100.0
2011-02-14 13:10:00,29.44,29.45,29.44,29.44,18300.0,19.977,19.9837,19.977,19.977,18300.0
2011-02-14 13:15:00,29.45,29.45,29.43,29.44,18700.0,19.9837,19.9837,19.9702,19.977,18700.0
2011-02-14 13:20:00,29.44,29.44,29.43,29.44,15000.0,19.977,19.977,19.9702,19.977,15000.0
2011-02-14 13:25:00,29.44,29.44,29.42,29.42,31800.0,19.977,19.977,19.9634,19.9634,31800.0
2011-02-14 13:30:00,29.43,29.43,29.42,29.43,24200.0,19.9702,19.9702,19.9634,19.9702,24200.0
2011-02-14 13:35:00,29.43,29.43,29.42,29.43,16700.0,19.9702,19.9702,19.9634,19.9702,16700.0
2011-02-14 13:40:00,29.43,29.43,29.41,29.42,27200.0,19.9702,19.9702,19.9566,19.9634,27200.0
2011-02-14 13:45:00,29.41,29.42,29.41,29.42,40000.0,19.9566,19.9634,19.9566,19.9634,40000.0
2011-02-14 13:50:00,29.42,29.42,29.4,29.41,20000.0,19.9634,19.9634,19.9498,19.9566,20000.0
2011-02-14 13:55:00,29.4,29.41,29.4,29.4,65000.0,19.9498,19.9566,19.9498,19.9498,65000.0
2011-02-14 14:00:00,29.41,29.42,29.4,29.42,71600.0,19.9566,19.9634,19.9498,19.9634,71600.0
2011-02-14 14:05:00,29.42,29.42,29.41,29.42,11800.0,19.9634,19.9634,19.9566,19.9634,11800.0
2011-02-14 14:10:00,29.41,29.42,29.41,29.42,19200.0,19.9566,19.9634,19.9566,19.9634,19200.0
2011-02-14 14:15:00,29.42,29.44,29.41,29.44,64300.0,19.9634,19.977,19.9566,19.977,64300.0
2011-02-14 14:20:00,29.44,29.46,29.44,29.46,351500.0,19.977,19.9905,19.977,19.9905,351500.0
2011-02-14 14:25:00,29.45,29.46,29.43,29.44,86400.0,19.9837,19.9905,19.9702,19.977,86400.0
2011-02-14 14:30:00,29.45,29.45,29.44,29.45,25800.0,19.9837,19.9837,19.977,19.9837,25800.0
2011-02-14 14:35:00,29.45,29.45,29.43,29.43,66000.0,19.9837,19.9837,19.9702,19.9702,66000.0
2011-02-14 14:40:00,29.43,29.44,29.42,29.42,246300.0,19.9702,19.977,19.9634,19.9634,246300.0
2011-02-14 14:45:00,29.43,29.44,29.42,29.44,51600.0,19.9702,19.977,19.9634,19.977,51600.0
2011-02-14 14:50:00,29.44,29.44,29.42,29.42,19700.0,19.977,19.977,19.9634,19.9634,19700.0
2011-02-14 14:55:00,29.42,29.43,29.41,29.41,25600.0,19.9634,19.9702,19.9566,19.9566,25600.0
2011-02-14 15:00:00,29.41,29.43,29.41,29.42,61200.0,19.9566,19.9702,19.9566,19.9634,61200.0
2011-02-14 15:05:00,29.42,29.42,29.41,29.41,27500.0,19.9634,19.9634,19.9566,19.9566,27500.0
2011-02-14 15:10:00,29.42,29.42,29.4,29.41,28100.0,19.9634,19.9634,19.9498,19.9566,28100.0
2011-02-14 15:15:00,29.41,29.43,29.41,29.43,66200.0,19.9566,19.9702,19.9566,19.9702,66200.0
2011-02-14 15:20:00,29.42,29.43,29.41,29.43,74700.0,19.9634,19.9702,19.9566,19.9702,74700.0
2011-02-14 15:25:00,29.43,29.43,29.41,29.41,76800.0,19.9702,19.9702,19.9566,19.9566,76800.0
2011-02-14 15:30:00,29.41,29.42,29.41,29.42,100300.0,19.9566,19.9634,19.9566,19.9634,100300.0
2011-02-14 15:35:00,29.42,29.42,29.41,29.41,90900.0,19.9634,19.9634,19.9566,19.9566,90900.0
2011-02-14 15:40:00,29.41,29.44,29.41,29.44,136300.0,19.9566,19.977,19.9566,19.977,136300.0
2011-02-14 15:45:00,29.44,29.46,29.43,29.46,124500.0,19.977,19.9905,19.9702,19.9905,124500.0
2011-02-14 15:50:00,29.46,29.46,29.44,29.45,297300.0,19.9905,19.9905,19.977,19.9837,297300.0
2011-02-14 15:55:00,29.45,29.45,29.43,29.44,481600.0,19.9837,19.9837,19.9702,19.977,481600.0
2011-02-15 09:30:00,29.37,29.44,29.32,29.34,55800.0,19.9295,19.977,19.8955,19.9091,55800.0
2011-02-15 09:35:00,29.34,29.38,29.34,29.38,47800.0,19.9091,19.9362,19.9091,19.9362,47800.0
2011-02-15 09:40:00,29.38,29.38,29.36,29.37,68100.0,19.9362,19.9362,19.9227,19.9295,68100.0
2011-02-15 09:45:00,29.37,29.38,29.36,29.36,60400.0,19.9295,19.9362,19.9227,19.9227,60400.0
2011-02-15 09:50:00,29.36,29.39,29.36,29.39,177200.0,19.9227,19.943,19.9227,19.943,177200.0
2011-02-15 09:55:00,29.38,29.38,29.37,29.38,29700.0,19.9362,19.9362,19.9295,19.9362,29700.0
2011-02-15 10:00:00,29.38,29.39,29.37,29.37,26500.0,19.9362,19.943,19.9295,19.9295,26500.0
2011-02-15 10:05:00,29.36,29.38,29.36,29.37,71200.0,19.9227,19.9362,19.9227,19.9295,71200.0
2011-02-15 10:10:00,29.37,29.38,29.34,29.38,85400.0,19.9295,19.9362,19.9091,19.9362,85400.0
2011-02-15 10:15:00,29.38,29.38,29.36,29.37,38800.0,19.9362,19.9362,19.9227,19.9295,38800.0
2011-02-15 10:20:00,29.37,29.37,29.35,29.37,81900.0,19.9295,19.9295,19.9159,19.9295,81900.0
2011-02-15 10:25:00,29.36,29.36,29.33,29.35,36000.0,19.9227,19.9227,19.9023,19.9159,36000.0
2011-02-15 10:30:00,29.35,29.38,29.35,29.38,18400.0,19.9159,19.9362,19.9159,19.9362,18400.0
2011-02-15 10:35:00,29.38,29.39,29.38,29.39,8300.0,19.9362,19.943,19.9362,19.943,8300.0
2011-02-15 10:40:00,29.39,29.39,29.37,29.38,174600.0,19.943,19.943,19.9295,19.9362,174600.0
2011-02-15 10:45:00,29.38,29.4,29.38,29.4,15600.0,19.9362,19.9498,19.9362,19.9498,15600.0
2011-02-15 10:50:00,29.39,29.4,29.38,29.39,72700.0,19.943,19.9498,19.9362,19.943,72700.0
2011-02-15 10:55:00,29.39,29.4,29.38,29.38,126300.0,19.943,19.9498,19.9362,19.9362,126300.0
2011-02-15 11:00:00,29.39,29.4,29.38,29.39,18700.0,19.943,19.9498,19.9362,19.943,18700.0
2011-02-15 11:05:00,29.39,29.41,29.39,29.41,28800.0,19.943,19.9566,19.943,19.9566,28800.0
2011-02-15 11:10:00,29.41,29.41,29.4,29.4,11100.0,19.9566,19.9566,19.9498,19.9498,11100.0
2011-02-15 11:15:00,29.39,29.42,29.39,29.42,23200.0,19.943,19.9634,19.943,19.9634,23200.0
2011-02-15 11:20:00,29.41,29.42,29.41,29.41,19100.0,19.9566,19.9634,19.9566,19.9566,19100.0
2011-02-15 11:25:00,29.42,29.43,29.41,29.43,17100.0,19.9634,19.9702,19.9566,19.9702,17100.0
2011-02-15 11:30:00,29.42,29.44,29.42,29.44,56200.0,19.9634,19.977,19.9634,19.977,56200.0
2011-02-15 11:35:00,29.43,29.44,29.43,29.44,18900.0,19.9702,19.977,19.9702,19.977,18900.0
2011-02-15 11:40:00,29.44,29.44,29.43,29.43,25700.0,19.977,19.977,19.9702,19.9702,25700.0
2011-02-15 11:45:00,29.43,29.44,29.41,29.41,16100.0,19.9702,19.977,19.9566,19.9566,16100.0
2011-02-15 11:50:00,29.42,29.43,29.42,29.43,35900.0,19.9634,19.9702,19.9634,19.9702,35900.0
2011-02-15 11:55:00,29.42,29.43,29.42,29.43,8500.0,19.9634,19.9702,19.9634,19.9702,8500.0
2011-02-15 12:00:00,29.42,29.43,29.41,29.43,22500.0,19.9634,19.9702,19.9566,19.9702,22500.0
2011-02-15 12:05:00,29.43,29.43,29.41,29.42,30300.0,19.9702,19.9702,19.9566,19.9634,30300.0
2011-02-15 12:10:00,29.42,29.44,29.42,29.44,32800.0,19.9634,19.977,19.9634,19.977,32800.0
2011-02-15 12:15:00,29.43,29.44,29.42,29.42,7500.0,19.9702,19.977,19.9634,19.9634,7500.0
2011-02-15 12:20:00,29.42,29.43,29.42,29.43,15600.0,19.9634,19.9702,19.9634,19.9702,15600.0
2011-02-15 12:25:00,29.43,29.44,29.42,29.43,41600.0,19.9702,19.977,19.9634,19.9702,41600.0
2011-02-15 12:30:00,29.43,29.44,29.43,29.43,15600.0,19.9702,19.977,19.9702,19.9702,15600.0
2011-02-15 12:35:00,29.44,29.44,29.43,29.44,68600.0,19.977,19.977,19.9702,19.977,68600.0
2011-02-15 12:40:00,29.44,29.46,29.44,29.46,43300.0,19.977,19.9905,19.977,19.9905,43300.0
2011-02-15 12:45:00,29.46,29.46,29.44,29.44,14600.0,19.9905,19.9905,19.977,19.977,14600.0
2011-02-15 12:50:00,29.45,29.45,29.44,29.44,8100.0,19.9837,19.9837,19.977,19.977,8100.0
2011-02-15 12:55:00,29.45,29.45,29.44,29.44,29700.0,19.9837,19.9837,19.977,19.977,29700.0
2011-02-15 13:00:00,29.44,29.45,29.44,29.45,12900.0,19.977,19.9837,19.977,19.9837,12900.0
2011-02-15 13:05:00,29.44,29.45,29.44,29.45,64100.0,19.977,19.9837,19.977,19.9837,64100.0
2011-02-15 13:10:00,29.44,29.47,29.44,29.46,64900.0,19.977,19.9973,19.977,19.9905,64900.0
2011-02-15 13:15:00,29.45,29.46,29.44,29.45,219400.0,19.9837,19.9905,19.977,19.9837,219400.0
2011-02-15 13:20:00,29.45,29.45,29.44,29.45,28900.0,19.9837,19.9837,19.977,19.9837,28900.0
2011-02-15 13:25:00,29.44,29.45,29.44,29.45,38300.0,19.977,19.9837,19.977,19.9837,38300.0
2011-02-15 13:30:00,29.45,29.45,29.44,29.44,313400.0,19.9837,19.9837,19.977,19.977,313400.0
2011-02-15 13:35:00,29.44,29.45,29.44,29.44,10000.0,19.977,19.9837,19.977,19.977,10000.0
2011-02-15 13:40:00,29.45,29.45,29.44,29.45,43200.0,19.9837,19.9837,19.977,19.9837,43200.0
2011-02-15 13:45:00,29.44,29.46,29.44,29.45,13500.0,19.977,19.9905,19.977,19.9837,13500.0
2011-02-15 13:50:00,29.45,29.46,29.44,29.44,64900.0,19.9837,19.9905,19.977,19.977,64900.0
2011-02-15 13:55:00,29.44,29.44,29.42,29.42,28600.0,19.977,19.977,19.9634,19.9634,28600.0
2011-02-15 14:00:00,29.42,29.43,29.4,29.4,84200.0,19.9634,19.9702,19.9498,19.9498,84200.0
2011-02-15 14:05:00,29.41,29.41,29.4,29.4,48700.0,19.9566,19.9566,19.9498,19.9498,48700.0
2011-02-15 14:10:00,29.4,29.41,29.39,29.39,30000.0,19.9498,19.9566,19.943,19.943,30000.0
2011-02-15 14:15:00,29.39,29.4,29.39,29.39,19100.0,19.943,19.9498,19.943,19.943,19100.0
2011-02-15 14:20:00,29.39,29.4,29.38,29.39,18300.0,19.943,19.9498,19.9362,19.943,18300.0
2011-02-15 14:25:00,29.39,29.39,29.38,29.39,56600.0,19.943,19.943,19.9362,19.943,56600.0
2011-02-15 14:30:00,29.38,29.4,29.38,29.4,58200.0,19.9362,19.9498,19.9362,19.9498,58200.0
2011-02-15 14:35:00,29.4,29.4,29.39,29.39,16500.0,19.9498,19.9498,19.943,19.943,16500.0
2011-02-15 14:40:00,29.39,29.41,29.39,29.41,95000.0,19.943,19.9566,19.943,19.9566,95000.0
2011-02-15 14:45:00,29.4,29.41,29.39,29.4,15900.0,19.9498,19.9566,19.943,19.9498,15900.0
2011-02-15 14:50:00,29.39,29.41,29.39,29.41,47900.0,19.943,19.9566,19.943,19.9566,47900.0
2011-02-15 14:55:00,29.41,29.41,29.4,29.41,25200.0,19.9566,19.9566,19.9498,19.9566,25200.0
2011-02-15 15:00:00,29.4,29.41,29.4,29.41,48000.0,19.9498,19.9566,19.9498,19.9566,48000.0
2011-02-15 15:05:00,29.41,29.42,29.4,29.4,35000.0,19.9566,19.9634,19.9498,19.9498,35000.0
2011-02-15 15:10:00,29.41,29.41,29.4,29.41,75300.0,19.9566,19.9566,19.9498,19.9566,75300.0
2011-02-15 15:15:00,29.42,29.42,29.39,29.4,15200.0,19.9634,19.9634,19.943,19.9498,15200.0
2011-02-15 15:20:00,29.39,29.4,29.38,29.4,73400.0,19.943,19.9498,19.9362,19.9498,73400.0
2011-02-15 15:25:00,29.39,29.41,29.39,29.4,211600.0,19.943,19.9566,19.943,19.9498,211600.0
2011-02-15 15:30:00,29.4,29.41,29.39,29.39,180200.0,19.9498,19.9566,19.943,19.943,180200.0
2011-02-15 15:35:00,29.4,29.4,29.38,29.4,112700.0,19.9498,19.9498,19.9362,19.9498,112700.0
2011-02-15 15:40:00,29.4,29.4,29.38,29.39,157700.0,19.9498,19.9498,19.9362,19.943,157700.0
2011-02-15 15:45:00,29.39,29.41,29.39,29.41,184500.0,19.943,19.9566,19.943,19.9566,184500.0
2011-02-15 15:50:00,29.41,29.42,29.4,29.41,369800.0,19.9566,19.9634,19.9498,19.9566,369800.0
2011-02-15 15:55:00,29.41,29.43,29.4,29.42,447600.0,19.9566,19.9702,19.9498,19.9634,447600.0
2011-02-16 09:30:00,29.45,29.5,29.45,29.46,104100.0,19.9837,20.0177,19.9837,19.9905,104100.0
2011-02-16 09:35:00,29.46,29.51,29.46,29.48,45500.0,19.9905,20.0245,19.9905,20.0041,45500.0
2011-02-16 09:40:00,29.48,29.5,29.47,29.49,98200.0,20.0041,20.0177,19.9973,20.0109,98200.0
2011-02-16 09:45:00,29.49,29.49,29.47,29.49,82400.0,20.0109,20.0109,19.9973,20.0109,82400.0
2011-02-16 09:50:00,29.49,29.52,29.49,29.51,93500.0,20.0109,20.0312,20.0109,20.0245,93500.0
2011-02-16 09:55:00,29.51,29.51,29.5,29.51,22900.0,20.0245,20.0245,20.0177,20.0245,22900.0
2011-02-16 10:00:00,29.51,29.51,29.47,29.47,92000.0,20.0245,20.0245,19.9973,19.9973,92000.0
2011-02-16 10:05:00,29.47,29.5,29.47,29.5,131400.0,19.9973,20.0177,19.9973,20.0177,131400.0
2011-02-16 10:10:00,29.51,29.53,29.5,29.53,14800.0,20.0245,20.038,20.0177,20.038,14800.0
2011-02-16 10:15:00,29.53,29.54,29.51,29.52,38700.0,20.038,20.0448,20.0245,20.0312,38700.0
2011-02-16 10:20:00,29.51,29.53,29.51,29.52,12300.0,20.0245,20.038,20.0245,20.0312,12300.0
2011-02-16 10:25:00,29.52,29.53,29.51,29.52,59100.0,20.0312,20.038,20.0245,20.0312,59100.0
2011-02-16 10:30:00,29.53,29.53,29.52,29.52,24900.0,20.038,20.038,20.0312,20.0312,24900.0
2011-02-16 10:35:00,29.53,29.54,29.53,29.54,51700.0,20.038,20.0448,20.038,20.0448,51700.0
2011-02-16 10:40:00,29.53,29.54,29.5,29.51,123200.0,20.038,20.0448,20.0177,20.0245,123200.0
2011-02-16 10:45:00,29.51,29.52,29.51,29.52,35400.0,20.0245,20.0312,20.0245,20.0312,35400.0
2011-02-16 10:50:00,29.52,29.53,29.52,29.52,32800.0,20.0312,20.038,20.0312,20.0312,32800.0
2011-02-16 10:55:00,29.53,29.54,29.52,29.53,34500.0,20.038,20.0448,20.0312,20.038,34500.0
2011-02-16 11:00:00,29.53,29.53,29.51,29.51,54800.0,20.038,20.038,20.0245,20.0245,54800.0
2011-02-16 11:05:00,29.51,29.52,29.5,29.51,92100.0,20.0245,20.0312,20.0177,20.0245,92100.0
2011-02-16 11:10:00,29.5,29.51,29.5,29.5,3200.0,20.0177,20.0245,20.0177,20.0177,3200.0
2011-02-16 11:15:00,29.5,29.51,29.5,29.51,21300.0,20.0177,20.0245,20.0177,20.0245,21300.0
2011-02-16 11:20:00,29.5,29.51,29.5,29.5,16000.0,20.0177,20.0245,20.0177,20.0177,16000.0
2011-02-16 11:25:00,29.5,29.5,29.48,29.49,4500.0,20.0177,20.0177,20.0041,20.0109,4500.0
2011-02-16 11:30:00,29.48,29.48,29.46,29.46,47600.0,20.0041,20.0041,19.9905,19.9905,47600.0
2011-02-16 11:35:00,29.46,29.46,29.45,29.46,22100.0,19.9905,19.9905,19.9837,19.9905,22100.0
2011-02-16 11:40:00,29.47,29.48,29.45,29.48,69500.0,19.9973,20.0041,19.9837,20.0041,69500.0
2011-02-16 11:45:00,29.49,29.51,29.49,29.5,5200.0,20.0109,20.0245,20.0109,20.0177,5200.0
2011-02-16 11:50:00,29.5,29.5,29.49,29.49,52300.0,20.0177,20.0177,20.0109,20.0109,52300.0
2011-02-16 11:55:00,29.48,29.49,29.48,29.49,26600.0,20.0041,20.0109,20.0041,20.0109,26600.0
2011-02-16 12:00:00,29.48,29.48,29.45,29.45,84600.0,20.0041,20.0041,19.9837,19.9837,84600.0
2011-02-16 12:05:00,29.45,29.46,29.42,29.42,190400.0,19.9837,19.9905,19.9634,19.9634,190400.0
2011-02-16 12:10:00,29.42,29.44,29.42,29.43,24000.0,19.9634,19.977,19.9634,19.9702,24000.0
2011-02-16 12:15:00,29.44,29.44,29.43,29.43,63000.0,19.977,19.977,19.9702,19.9702,63000.0
2011-02-16 12:20:00,29.43,29.44,29.42,29.44,18000.0,19.9702,19.977,19.9634,19.977,18000.0
2011-02-16 12:25:00,29.44,29.45,29.43,29.45,11900.0,19.977,19.9837,19.9702,19.9837,11900.0
2011-02-16 12:30:00,29.45,29.45,29.44,29.44,8800.0,19.9837,19.9837,19.977,19.977,8800.0
2011-02-16 12:35:00,29.45,29.46,29.44,29.46,12900.0,19.9837,19.9905,19.977,19.9905,12900.0
2011-02-16 12:40:00,29.45,29.46,29.44,29.45,10900.0,19.9837,19.9905,19.977,19.9837,10900.0
2011-02-16 12:45:00,29.45,29.45,29.44,29.45,8900.0,19.9837,19.9837,19.977,19.9837,8900.0
2011-02-16 12:50:00,29.45,29.45,29.43,29.44,40600.0,19.9837,19.9837,19.9702,19.977,40600.0
2011-02-16 12:55:00,29.44,29.45,29.43,29.45,19100.0,19.977,19.9837,19.9702,19.9837,19100.0
2011-02-16 13:00:00,29.45,29.45,29.44,29.44,8200.0,19.9837,19.9837,19.977,19.977,8200.0
2011-02-16 13:05:00,29.44,29.47,29.44,29.46,22400.0,19.977,19.9973,19.977,19.9905,22400.0
2011-02-16 13:10:00,29.46,29.47,29.46,29.46,70100.0,19.9905,19.9973,19.9905,19.9905,70100.0
2011-02-16 13:15:00,29.46,29.46,29.45,29.45,20600.0,19.9905,19.9905,19.9837,19.9837,20600.0
2011-02-16 13:20:00,29.46,29.47,29.45,29.46,37900.0,19.9905,19.9973,19.9837,19.9905,37900.0
2011-02-16 13:25:00,29.46,29.46,29.45,29.46,15100.0,19.9905,19.9905,19.9837,19.9905,15100.0
2011-02-16 13:30:00,29.45,29.46,29.45,29.46,7300.0,19.9837,19.9905,19.9837,19.9905,7300.0
2011-02-16 13:35:00,29.45,29.46,29.45,29.46,21400.0,19.9837,19.9905,19.9837,19.9905,21400.0
2011-02-16 13:40:00,29.46,29.48,29.46,29.48,45000.0,19.9905,20.0041,19.9905,20.0041,45000.0
2011-02-16 13:45:00,29.48,29.49,29.47,29.48,38600.0,20.0041,20.0109,19.9973,20.0041,38600.0
2011-02-16 13:50:00,29.48,29.48,29.47,29.47,9400.0,20.0041,20.0041,19.9973,19.9973,9400.0
2011-02-16 13:55:00,29.47,29.48,29.47,29.48,20100.0,19.9973,20.0041,19.9973,20.0041,20100.0
2011-02-16 14:00:00,29.48,29.49,29.46,29.49,48500.0,20.0041,20.0109,19.9905,20.0109,48500.0
2011-02-16 14:05:00,29.49,29.5,29.46,29.46,23200.0,20.0109,20.0177,19.9905,19.9905,23200.0
2011-02-16 14:10:00,29.46,29.47,29.45,29.45,16000.0,19.9905,19.9973,19.9837,19.9837,16000.0
2011-02-16 14:15:00,29.46,29.47,29.44,29.44,18600.0,19.9905,19.9973,19.977,19.977,18600.0
2011-02-16 14:20:00,29.45,29.46,29.45,29.46,14000.0,19.9837,19.9905,19.9837,19.9905,14000.0
2011-02-16 14:25:00,29.45,29.46,29.44,29.45,39900.0,19.9837,19.9905,19.977,19.9837,39900.0
2011-02-16 14:30:00,29.45,29.47,29.45,29.46,19400.0,19.9837,19.9973,19.9837,19.9905,19400.0
2011-02-16 14:35:00,29.46,29.5,29.46,29.5,35600.0,19.9905,20.0177,19.9905,20.0177,35600.0
2011-02-16 14:40:00,29.49,29.5,29.48,29.49,17100.0,20.0109,20.0177,20.0041,20.0109,17100.0
2011-02-16 14:45:00,29.49,29.5,29.49,29.5,28100.0,20.0109,20.0177,20.0109,20.0177,28100.0
2011-02-16 14:50:00,29.49,29.5,29.49,29.5,18700.0,20.0109,20.0177,20.0109,20.0177,18700.0
2011-02-16 14:55:00,29.49,29.5,29.48,29.48,26400.0,20.0109,20.0177,20.0041,20.0041,26400.0
2011-02-16 15:00:00,29.48,29.49,29.48,29.48,19500.0,20.0041,20.0109,20.0041,20.0041,19500.0
2011-02-16 15:05:00,29.49,29.51,29.49,29.51,38000.0,20.0109,20.0245,20.0109,20.0245,38000.0
2011-02-16 15:10:00,29.5,29.51,29.49,29.5,51400.0,20.0177,20.0245,20.0109,20.0177,51400.0
2011-02-16 15:15:00,29.49,29.51,29.49,29.5,30300.0,20.0109,20.0245,20.0109,20.0177,30300.0
2011-02-16 15:20:00,29.5,29.5,29.48,29.5,24400.0,20.0177,20.0177,20.0041,20.0177,24400.0
2011-02-16 15:25:00,29.5,29.5,29.49,29.49,32300.0,20.0177,20.0177,20.0109,20.0109,32300.0
2011-02-16 15:30:00,29.49,29.5,29.48,29.5,52100.0,20.0109,20.0177,20.0041,20.0177,52100.0
2011-02-16 15:35:00,29.5,29.51,29.49,29.5,85600.0,20.0177,20.0245,20.0109,20.0177,85600.0
2011-02-16 15:40:00,29.5,29.5,29.49,29.5,188900.0,20.0177,20.0177,20.0109,20.0177,188900.0
2011-02-16 15:45:00,29.51,29.52,29.5,29.52,109600.0,20.0245,20.0312,20.0177,20.0312,109600.0
2011-02-16 15:50:00,29.52,29.53,29.49,29.49,179800.0,20.0312,20.038,20.0109,20.0109,179800.0
2011-02-16 15:55:00,29.5,29.53,29.49,29.52,498500.0,20.0177,20.038,20.0109,20.0312,498500.0
2011-02-17 09:30:00,29.43,29.46,29.43,29.45,57400.0,19.9702,19.9905,19.9702,19.9837,57400.0
2011-02-17 09:35:00,29.45,29.49,29.43,29.49,95900.0,19.9837,20.0109,19.9702,20.0109,95900.0
2011-02-17 09:40:00,29.49,29.49,29.45,29.45,47300.0,20.0109,20.0109,19.9837,19.9837,47300.0
2011-02-17 09:45:00,29.45,29.48,29.44,29.48,45800.0,19.9837,20.0041,19.977,20.0041,45800.0
2011-02-17 09:50:00,29.48,29.48,29.46,29.46,23900.0,20.0041,20.0041,19.9905,19.9905,23900.0
2011-02-17 09:55:00,29.47,29.47,29.45,29.46,150600.0,19.9973,19.9973,19.9837,19.9905,150600.0
2011-02-17 10:00:00,29.47,29.5,29.46,29.49,156800.0,19.9973,20.0177,19.9905,20.0109,156800.0
2011-02-17 10:05:00,29.49,29.49,29.47,29.48,64100.0,20.0109,20.0109,19.9973,20.0041,64100.0
2011-02-17 10:10:00,29.48,29.51,29.47,29.51,43100.0,20.0041,20.0245,19.9973,20.0245,43100.0
2011-02-17 10:15:00,29.51,29.52,29.5,29.51,9300.0,20.0245,20.0312,20.0177,20.0245,9300.0
2011-02-17 10:20:00,29.51,29.54,29.51,29.53,78400.0,20.0245,20.0448,20.0245,20.038,78400.0
2011-02-17 10:25:00,29.52,29.54,29.52,29.54,37100.0,20.0312,20.0448,20.0312,20.0448,37100.0
2011-02-17 10:30:00,29.54,29.55,29.52,29.55,165500.0,20.0448,20.0516,20.0312,20.0516,165500.0
2011-02-17 10:35:00,29.56,29.56,29.55,29.56,34300.0,20.0584,20.0584,20.0516,20.0584,34300.0
2011-02-17 10:40:00,29.57,29.57,29.54,29.55,105400.0,20.0652,20.0652,20.0448,20.0516,105400.0
2011-02-17 10:45:00,29.55,29.56,29.54,29.56,142200.0,20.0516,20.0584,20.0448,20.0584,142200.0
2011-02-17 10:50:00,29.55,29.57,29.55,29.56,102300.0,20.0516,20.0652,20.0516,20.0584,102300.0
2011-02-17 10:55:00,29.57,29.58,29.55,29.56,9400.0,20.0652,20.072,20.0516,20.0584,9400.0
2011-02-17 11:00:00,29.56,29.57,29.55,29.56,18600.0,20.0584,20.0652,20.0516,20.0584,18600.0
2011-02-17 11:05:00,29.55,29.55,29.53,29.54,4700.0,20.0516,20.0516,20.038,20.0448,4700.0
2011-02-17 11:10:00,29.54,29.59,29.54,29.58,99500.0,20.0448,20.0787,20.0448,20.072,99500.0
2011-02-17 11:15:00,29.58,29.6,29.58,29.58,89400.0,20.072,20.0855,20.072,20.072,89400.0
2011-02-17 11:20:00,29.59,29.61,29.57,29.6,33300.0,20.0787,20.0923,20.0652,20.0855,33300.0
2011-02-17 11:25:00,29.61,29.62,29.6,29.61,15500.0,20.0923,20.0991,20.0855,20.0923,15500.0
2011-02-17 11:30:00,29.61,29.62,29.59,29.61,149300.0,20.0923,20.0991,20.0787,20.0923,149300.0
2011-02-17 11:35:00,29.62,29.62,29.6,29.61,151000.0,20.0991,20.0991,20.0855,20.0923,151000.0
2011-02-17 11:40:00,29.61,29.61,29.6,29.61,34100.0,20.0923,20.0923,20.0855,20.0923,34100.0
2011-02-17 11:45:00,29.61,29.62,29.61,29.61,9500.0,20.0923,20.0991,20.0923,20.0923,9500.0
2011-02-17 11:50:00,29.61,29.61,29.6,29.6,10300.0,20.0923,20.0923,20.0855,20.0855,10300.0
2011-02-17 11:55:00,29.6,29.61,29.6,29.6,36900.0,20.0855,20.0923,20.0855,20.0855,36900.0
2011-02-17 12:00:00,29.6,29.6,29.59,29.59,32600.0,20.0855,20.0855,20.0787,20.0787,32600.0
2011-02-17 12:05:00,29.59,29.6,29.59,29.59,40800.0,20.0787,20.0855,20.0787,20.0787,40800.0
2011-02-17 12:10:00,29.59,29.6,29.59,29.59,5800.0,20.0787,20.0855,20.0787,20.0787,5800.0
2011-02-17 12:15:00,29.59,29.61,29.59,29.61,19700.0,20.0787,20.0923,20.0787,20.0923,19700.0
2011-02-17 12:20:00,29.61,29.62,29.6,29.6,7500.0,20.0923,20.0991,20.0855,20.0855,7500.0
2011-02-17 12:25:00,29.6,29.61,29.6,29.6,3700.0,20.0855,20.0923,20.0855,20.0855,3700.0
2011-02-17 12:30:00,29.6,29.61,29.6,29.61,14200.0,20.0855,20.0923,20.0855,20.0923,14200.0
2011-02-17 12:35:00,29.62,29.62,29.61,29.61,4100.0,20.0991,20.0991,20.0923,20.0923,4100.0
2011-02-17 12:40:00,29.6,29.61,29.6,29.6,4400.0,20.0855,20.0923,20.0855,20.0855,4400.0
2011-02-17 12:45:00,29.6,29.62,29.6,29.61,13800.0,20.0855,20.0991,20.0855,20.0923,13800.0
2011-02-17 12:50:00,29.61,29.61,29.6,29.6,46100.0,20.0923,20.0923,20.0855,20.0855,46100.0
2011-02-17 12:55:00,29.6,29.62,29.6,29.61,18700.0,20.0855,20.0991,20.0855,20.0923,18700.0
2011-02-17 13:00:00,29.61,29.62,29.61,29.62,3500.0,20.0923,20.0991,20.0923,20.0991,3500.0
2011-02-17 13:05:00,29.61,29.64,29.61,29.63,39800.0,20.0923,20.1127,20.0923,20.1059,39800.0
2011-02-17 13:10:00,29.64,29.64,29.63,29.63,30800.0,20.1127,20.1127,20.1059,20.1059,30800.0
2011-02-17 13:15:00,29.63,29.66,29.63,29.65,31800.0,20.1059,20.1262,20.1059,20.1195,31800.0
2011-02-17 13:20:00,29.65,29.65,29.64,29.65,151000.0,20.1195,20.1195,20.1127,20.1195,151000.0
2011-02-17 13:25:00,29.64,29.65,29.64,29.64,27700.0,20.1127,20.1195,20.1127,20.1127,27700.0
2011-02-17 13:30:00,29.64,29.66,29.64,29.65,14200.0,20.1127,20.1262,20.1127,20.1195,14200.0
2011-02-17 13:35:00,29.65,29.66,29.64,29.65,33300.0,20.1195,20.1262,20.1127,20.1195,33300.0
2011-02-17 13:40:00,29.65,29.66,29.64,29.64,10300.0,20.1195,20.1262,20.1127,20.1127,10300.0
2011-02-17 13:45:00,29.64,29.66,29.64,29.65,24100.0,20.1127,20.1262,20.1127,20.1195,24100.0
2011-02-17 13:50:00,29.65,29.66,29.65,29.65,12200.0,20.1195,20.1262,20.1195,20.1195,12200.0
2011-02-17 13:55:00,29.65,29.66,29.65,29.66,4700.0,20.1195,20.1262,20.1195,20.1262,4700.0
2011-02-17 14:00:00,29.65,29.67,29.65,29.66,14700.0,20.1195,20.133,20.1195,20.1262,14700.0
2011-02-17 14:05:00,29.66,29.67,29.66,29.67,5600.0,20.1262,20.133,20.1262,20.133,5600.0
2011-02-17 14:10:00,29.66,29.66,29.65,29.65,13700.0,20.1262,20.1262,20.1195,20.1195,13700.0
2011-02-17 14:15:00,29.65,29.67,29.65,29.67,77600.0,20.1195,20.133,20.1195,20.133,77600.0
2011-02-17 14:20:00,29.66,29.67,29.65,29.66,23600.0,20.1262,20.133,20.1195,20.1262,23600.0
2011-02-17 14:25:00,29.65,29.66,29.64,29.65,42600.0,20.1195,20.1262,20.1127,20.1195,42600.0
2011-02-17 14:30:00,29.64,29.65,29.63,29.63,84300.0,20.1127,20.1195,20.1059,20.1059,84300.0
2011-02-17 14:35:00,29.63,29.64,29.63,29.64,93900.0,20.1059,20.1127,20.1059,20.1127,93900.0
2011-02-17 14:40:00,29.63,29.64,29.63,29.64,13700.0,20.1059,20.1127,20.1059,20.1127,13700.0
2011-02-17 14:45:00,29.63,29.65,29.63,29.65,86700.0,20.1059,20.1195,20.1059,20.1195,86700.0
2011-02-17 14:50:00,29.64,29.65,29.64,29.64,14100.0,20.1127,20.1195,20.1127,20.1127,14100.0
2011-02-17 14:55:00,29.64,29.67,29.64,29.66,44600.0,20.1127,20.133,20.1127,20.1262,44600.0
2011-02-17 15:00:00,29.66,29.67,29.65,29.66,14500.0,20.1262,20.133,20.1195,20.1262,14500.0
2011-02-17 15:05:00,29.65,29.66,29.65,29.66,9100.0,20.1195,20.1262,20.1195,20.1262,9100.0
2011-02-17 15:10:00,29.65,29.67,29.65,29.67,11500.0,20.1195,20.133,20.1195,20.133,11500.0
2011-02-17 15:15:00,29.66,29.68,29.66,29.68,10400.0,20.1262,20.1398,20.1262,20.1398,10400.0
2011-02-17 15:20:00,29.68,29.69,29.68,29.69,12200.0,20.1398,20.1466,20.1398,20.1466,12200.0
2011-02-17 15:25:00,29.69,29.71,29.69,29.7,16900.0,20.1466,20.1602,20.1466,20.1534,16900.0
2011-02-17 15:30:00,29.69,29.7,29.67,29.68,33600.0,20.1466,20.1534,20.133,20.1398,33600.0
2011-02-17 15:35:00,29.67,29.7,29.67,29.69,35800.0,20.133,20.1534,20.133,20.1466,35800.0
2011-02-17 15:40:00,29.69,29.71,29.69,29.71,67600.0,20.1466,20.1602,20.1466,20.1602,67600.0
2011-02-17 15:45:00,29.71,29.72,29.7,29.71,128900.0,20.1602,20.1669,20.1534,20.1602,128900.0
2011-02-17 15:50:00,29.71,29.71,29.69,29.69,150500.0,20.1602,20.1602,20.1466,20.1466,150500.0
2011-02-17 15:55:00,29.7,29.71,29.7,29.71,364800.0,20.1534,20.1602,20.1534,20.1602,364800.0
2011-02-18 09:30:00,29.77,29.77,29.65,29.67,201800.0,20.2009,20.2009,20.1195,20.133,201800.0
2011-02-18 09:35:00,29.68,29.7,29.67,29.7,67800.0,20.1398,20.1534,20.133,20.1534,67800.0
2011-02-18 09:40:00,29.69,29.71,29.67,29.67,156000.0,20.1466,20.1602,20.133,20.133,156000.0
2011-02-18 09:45:00,29.67,29.68,29.65,29.66,398900.0,20.133,20.1398,20.1195,20.1262,398900.0
2011-02-18 09:50:00,29.66,29.67,29.63,29.65,303800.0,20.1262,20.133,20.1059,20.1195,303800.0
2011-02-18 09:55:00,29.65,29.67,29.65,29.66,276800.0,20.1195,20.133,20.1195,20.1262,276800.0
2011-02-18 10:00:00,29.66,29.69,29.66,29.68,71500.0,20.1262,20.1466,20.1262,20.1398,71500.0
2011-02-18 10:05:00,29.68,29.7,29.68,29.69,88500.0,20.1398,20.1534,20.1398,20.1466,88500.0
2011-02-18 10:10:00,29.68,29.69,29.67,29.68,29100.0,20.1398,20.1466,20.133,20.1398,29100.0
2011-02-18 10:15:00,29.67,29.71,29.67,29.7,60700.0,20.133,20.1602,20.133,20.1534,60700.0
2011-02-18 10:20:00,29.7,29.7,29.68,29.69,35400.0,20.1534,20.1534,20.1398,20.1466,35400.0
2011-02-18 10:25:00,29.7,29.7,29.68,29.68,7200.0,20.1534,20.1534,20.1398,20.1398,7200.0
2011-02-18 10:30:00,29.69,29.69,29.68,29.68,46200.0,20.1466,20.1466,20.1398,20.1398,46200.0
2011-02-18 10:35:00,29.68,29.69,29.68,29.68,11300.0,20.1398,20.1466,20.1398,20.1398,11300.0
2011-02-18 10:40:00,29.68,29.7,29.68,29.69,94500.0,20.1398,20.1534,20.1398,20.1466,94500.0
2011-02-18 10:45:00,29.69,29.71,29.69,29.71,8900.0,20.1466,20.1602,20.1466,20.1602,8900.0
2011-02-18 10:50:00,29.7,29.71,29.69,29.7,24300.0,20.1534,20.1602,20.1466,20.1534,24300.0
2011-02-18 10:55:00,29.7,29.72,29.69,29.69,31100.0,20.1534,20.1669,20.1466,20.1466,31100.0
2011-02-18 11:00:00,29.69,29.71,29.69,29.71,29800.0,20.1466,20.1602,20.1466,20.1602,29800.0
2011-02-18 11:05:00,29.71,29.72,29.7,29.72,33600.0,20.1602,20.1669,20.1534,20.1669,33600.0
2011-02-18 11:10:00,29.71,29.73,29.71,29.72,67600.0,20.1602,20.1737,20.1602,20.1669,67600.0
2011-02-18 11:15:00,29.73,29.74,29.72,29.74,50300.0,20.1737,20.1805,20.1669,20.1805,50300.0
2011-02-18 11:20:00,29.73,29.75,29.73,29.74,205000.0,20.1737,20.1873,20.1737,20.1805,205000.0
2011-02-18 11:25:00,29.73,29.75,29.73,29.75,43700.0,20.1737,20.1873,20.1737,20.1873,43700.0
2011-02-18 11:30:00,29.74,29.76,29.73,29.74,126600.0,20.1805,20.1941,20.1737,20.1805,126600.0
2011-02-18 11:35:00,29.75,29.76,29.75,29.76,20100.0,20.1873,20.1941,20.1873,20.1941,20100.0
2011-02-18 11:40:00,29.75,29.76,29.74,29.74,39600.0,20.1873,20.1941,20.1805,20.1805,39600.0
2011-02-18 11:45:00,29.74,29.75,29.74,29.75,12500.0,20.1805,20.1873,20.1805,20.1873,12500.0
2011-02-18 11:50:00,29.75,29.76,29.74,29.75,33800.0,20.1873,20.1941,20.1805,20.1873,33800.0
2011-02-18 11:55:00,29.76,29.76,29.75,29.76,8500.0,20.1941,20.1941,20.1873,20.1941,8500.0
2011-02-18 12:00:00,29.75,29.77,29.75,29.77,90100.0,20.1873,20.2009,20.1873,20.2009,90100.0
2011-02-18 12:05:00,29.77,29.78,29.75,29.78,155800.0,20.2009,20.2077,20.1873,20.2077,155800.0
2011-02-18 12:10:00,29.78,29.78,29.77,29.78,4600.0,20.2077,20.2077,20.2009,20.2077,4600.0
2011-02-18 12:15:00,29.78,29.78,29.77,29.78,4300.0,20.2077,20.2077,20.2009,20.2077,4300.0
2011-02-18 12:20:00,29.77,29.78,29.76,29.76,3500.0,20.2009,20.2077,20.1941,20.1941,3500.0
2011-02-18 12:25:00,29.76,29.77,29.76,29.76,4300.0,20.1941,20.2009,20.1941,20.1941,4300.0
2011-02-18 12:30:00,29.76,29.77,29.76,29.76,15200.0,20.1941,20.2009,20.1941,20.1941,15200.0
2011-02-18 12:35:00,29.77,29.77,29.76,29.76,62000.0,20.2009,20.2009,20.1941,20.1941,62000.0
2011-02-18 12:40:00,29.76,29.77,29.76,29.76,30800.0,20.1941,20.2009,20.1941,20.1941,30800.0
2011-02-18 12:45:00,29.77,29.77,29.76,29.77,99100.0,20.2009,20.2009,20.1941,20.2009,99100.0
2011-02-18 12:50:00,29.78,29.8,29.78,29.8,30500.0,20.2077,20.2212,20.2077,20.2212,30500.0
2011-02-18 12:55:00,29.79,29.8,29.79,29.79,7000.0,20.2144,20.2212,20.2144,20.2144,7000.0
2011-02-18 13:00:00,29.79,29.8,29.78,29.78,41700.0,20.2144,20.2212,20.2077,20.2077,41700.0
2011-02-18 13:05:00,29.78,29.79,29.78,29.78,9100.0,20.2077,20.2144,20.2077,20.2077,9100.0
2011-02-18 13:10:00,29.78,29.79,29.78,29.79,14000.0,20.2077,20.2144,20.2077,20.2144,14000.0
2011-02-18 13:15:00,29.78,29.8,29.78,29.8,13500.0,20.2077,20.2212,20.2077,20.2212,13500.0
2011-02-18 13:20:00,29.8,29.82,29.79,29.8,99100.0,20.2212,20.2348,20.2144,20.2212,99100.0
2011-02-18 13:25:00,29.81,29.81,29.8,29.81,2200.0,20.228,20.228,20.2212,20.228,2200.0
2011-02-18 13:30:00,29.8,29.82,29.78,29.79,53500.0,20.2212,20.2348,20.2077,20.2144,53500.0
2011-02-18 13:35:00,29.8,29.81,29.79,29.79,89900.0,20.2212,20.228,20.2144,20.2144,89900.0
2011-02-18 13:40:00,29.79,29.8,29.79,29.8,75000.0,20.2144,20.2212,20.2144,20.2212,75000.0
2011-02-18 13:45:00,29.8,29.81,29.79,29.79,9600.0,20.2212,20.228,20.2144,20.2144,9600.0
2011-02-18 13:50:00,29.79,29.81,29.79,29.8,23500.0,20.2144,20.228,20.2144,20.2212,23500.0
2011-02-18 13:55:00,29.8,29.81,29.8,29.8,15300.0,20.2212,20.228,20.2212,20.2212,15300.0
2011-02-18 14:00:00,29.8,29.8,29.78,29.8,29400.0,20.2212,20.2212,20.2077,20.2212,29400.0
2011-02-18 14:05:00,29.79,29.8,29.79,29.8,4600.0,20.2144,20.2212,20.2144,20.2212,4600.0
2011-02-18 14:10:00,29.79,29.8,29.79,29.79,18200.0,20.2144,20.2212,20.2144,20.2144,18200.0
2011-02-18 14:15:00,29.78,29.78,29.77,29.77,5200.0,20.2077,20.2077,20.2009,20.2009,5200.0
2011-02-18 14:20:00,29.77,29.78,29.77,29.77,17200.0,20.2009,20.2077,20.2009,20.2009,17200.0
2011-02-18 14:25:00,29.76,29.77,29.75,29.76,52200.0,20.1941,20.2009,20.1873,20.1941,52200.0
2011-02-18 14:30:00,29.75,29.77,29.75,29.76,19700.0,20.1873,20.2009,20.1873,20.1941,19700.0
2011-02-18 14:35:00,29.76,29.77,29.76,29.76,47900.0,20.1941,20.2009,20.1941,20.1941,47900.0
2011-02-18 14:40:00,29.75,29.76,29.75,29.75,7500.0,20.1873,20.1941,20.1873,20.1873,7500.0
2011-02-18 14:45:00,29.76,29.78,29.76,29.78,25200.0,20.1941,20.2077,20.1941,20.2077,25200.0
2011-02-18 14:50:00,29.77,29.78,29.76,29.76,20700.0,20.2009,20.2077,20.1941,20.1941,20700.0
2011-02-18 14:55:00,29.76,29.77,29.76,29.77,16600.0,20.1941,20.2009,20.1941,20.2009,16600.0
2011-02-18 15:00:00,29.77,29.77,29.76,29.77,37700.0,20.2009,20.2009,20.1941,20.2009,37700.0
2011-02-18 15:05:00,29.76,29.77,29.76,29.77,30000.0,20.1941,20.2009,20.1941,20.2009,30000.0
2011-02-18 15:10:00,29.77,29.78,29.76,29.77,42100.0,20.2009,20.2077,20.1941,20.2009,42100.0
2011-02-18 15:15:00,29.76,29.78,29.76,29.76,73800.0,20.1941,20.2077,20.1941,20.1941,73800.0
2011-02-18 15:20:00,29.76,29.79,29.76,29.79,50600.0,20.1941,20.2144,20.1941,20.2144,50600.0
2011-02-18 15:25:00,29.78,29.79,29.77,29.78,35300.0,20.2077,20.2144,20.2009,20.2077,35300.0
2011-02-18 15:30:00,29.77,29.78,29.74,29.75,77100.0,20.2009,20.2077,20.1805,20.1873,77100.0
2011-02-18 15:35:00,29.76,29.76,29.74,29.75,134300.0,20.1941,20.1941,20.1805,20.1873,134300.0
2011-02-18 15:40:00,29.74,29.78,29.74,29.78,238600.0,20.1805,20.2077,20.1805,20.2077,238600.0
2011-02-18 15:45:00,29.78,29.81,29.78,29.78,379000.0,20.2077,20.228,20.2077,20.2077,379000.0
2011-02-18 15:50:00,29.78,29.79,29.78,29.78,136600.0,20.2077,20.2144,20.2077,20.2077,136600.0
2011-02-18 15:55:00,29.79,29.81,29.78,29.8,334100.0,20.2144,20.228,20.2077,20.2212,334100.0
2011-02-22 09:30:00,29.57,29.57,29.5,29.54,867600.0,20.0652,20.0652,20.0177,20.0448,867600.0
2011-02-22 09:35:00,29.55,29.61,29.53,29.6,1300800.0,20.0516,20.0923,20.038,20.0855,1300800.0
2011-02-22 09:40:00,29.6,29.62,29.57,29.59,728800.0,20.0855,20.0991,20.0652,20.0787,728800.0
2011-02-22 09:45:00,29.58,29.59,29.57,29.58,362700.0,20.072,20.0787,20.0652,20.072,362700.0
2011-02-22 09:50:00,29.58,29.62,29.57,29.62,471300.0,20.072,20.0991,20.0652,20.0991,471300.0
2011-02-22 09:55:00,29.62,29.64,29.6,29.64,963500.0,20.0991,20.1127,20.0855,20.1127,963500.0
2011-02-22 10:00:00,29.64,29.68,29.63,29.66,1269300.0,20.1127,20.1398,20.1059,20.1262,1269300.0
2011-02-22 10:05:00,29.65,29.67,29.64,29.67,126500.0,20.1195,20.133,20.1127,20.133,126500.0
2011-02-22 10:10:00,29.67,29.68,29.65,29.65,60400.0,20.133,20.1398,20.1195,20.1195,60400.0
2011-02-22 10:15:00,29.65,29.68,29.65,29.68,75900.0,20.1195,20.1398,20.1195,20.1398,75900.0
2011-02-22 10:20:00,29.67,29.68,29.65,29.67,150200.0,20.133,20.1398,20.1195,20.133,150200.0
2011-02-22 10:25:00,29.68,29.68,29.65,29.68,94000.0,20.1398,20.1398,20.1195,20.1398,94000.0
2011-02-22 10:30:00,29.68,29.7,29.68,29.7,12000.0,20.1398,20.1534,20.1398,20.1534,12000.0
2011-02-22 10:35:00,29.69,29.7,29.68,29.69,77200.0,20.1466,20.1534,20.1398,20.1466,77200.0
2011-02-22 10:40:00,29.69,29.72,29.67,29.72,419600.0,20.1466,20.1669,20.133,20.1669,419600.0
2011-02-22 10:45:00,29.72,29.73,29.71,29.72,187700.0,20.1669,20.1737,20.1602,20.1669,187700.0
2011-02-22 10:50:00,29.72,29.77,29.72,29.75,197600.0,20.1669,20.2009,20.1669,20.1873,197600.0
2011-02-22 10:55:00,29.75,29.75,29.73,29.73,85600.0,20.1873,20.1873,20.1737,20.1737,85600.0
2011-02-22 11:00:00,29.74,29.74,29.71,29.74,164700.0,20.1805,20.1805,20.1602,20.1805,164700.0
2011-02-22 11:05:00,29.74,29.75,29.73,29.73,187400.0,20.1805,20.1873,20.1737,20.1737,187400.0
2011-02-22 11:10:00,29.74,29.74,29.71,29.72,71000.0,20.1805,20.1805,20.1602,20.1669,71000.0
2011-02-22 11:15:00,29.71,29.71,29.7,29.7,207700.0,20.1602,20.1602,20.1534,20.1534,207700.0
2011-02-22 11:20:00,29.69,29.71,29.68,29.68,49500.0,20.1466,20.1602,20.1398,20.1398,49500.0
2011-02-22 11:25:00,29.68,29.7,29.68,29.69,41800.0,20.1398,20.1534,20.1398,20.1466,41800.0
2011-02-22 11:30:00,29.69,29.7,29.68,29.7,14000.0,20.1466,20.1534,20.1398,20.1534,14000.0
2011-02-22 11:35:00,29.69,29.7,29.67,29.69,49200.0,20.1466,20.1534,20.133,20.1466,49200.0
2011-02-22 11:40:00,29.69,29.7,29.69,29.69,30900.0,20.1466,20.1534,20.1466,20.1466,30900.0
2011-02-22 11:45:00,29.69,29.69,29.67,29.68,31600.0,20.1466,20.1466,20.133,20.1398,31600.0
2011-02-22 11:50:00,29.68,29.68,29.65,29.66,32000.0,20.1398,20.1398,20.1195,20.1262,32000.0
2011-02-22 11:55:00,29.66,29.69,29.66,29.67,27600.0,20.1262,20.1466,20.1262,20.133,27600.0
2011-02-22 12:00:00,29.67,29.68,29.65,29.68,136900.0,20.133,20.1398,20.1195,20.1398,136900.0
2011-02-22 12:05:00,29.67,29.68,29.66,29.66,9800.0,20.133,20.1398,20.1262,20.1262,9800.0
2011-02-22 12:10:00,29.67,29.67,29.64,29.65,6100.0,20.133,20.133,20.1127,20.1195,6100.0
2011-02-22 12:15:00,29.65,29.69,29.65,29.69,36400.0,20.1195,20.1466,20.1195,20.1466,36400.0
2011-02-22 12:20:00,29.68,29.69,29.66,29.66,20300.0,20.1398,20.1466,20.1262,20.1262,20300.0
2011-02-22 12:25:00,29.66,29.67,29.65,29.67,18800.0,20.1262,20.133,20.1195,20.133,18800.0
2011-02-22 12:30:00,29.66,29.71,29.66,29.71,914700.0,20.1262,20.1602,20.1262,20.1602,914700.0
2011-02-22 12:35:00,29.7,29.73,29.69,29.72,619800.0,20.1534,20.1737,20.1466,20.1669,619800.0
2011-02-22 12:40:00,29.72,29.73,29.67,29.67,297300.0,20.1669,20.1737,20.133,20.133,297300.0
2011-02-22 12:45:00,29.67,29.69,29.63,29.64,234400.0,20.133,20.1466,20.1059,20.1127,234400.0
2011-02-22 12:50:00,29.63,29.65,29.61,29.64,29200.0,20.1059,20.1195,20.0923,20.1127,29200.0
2011-02-22 12:55:00,29.64,29.65,29.62,29.64,10600.0,20.1127,20.1195,20.0991,20.1127,10600.0
2011-02-22 13:00:00,29.64,29.65,29.62,29.64,18900.0,20.1127,20.1195,20.0991,20.1127,18900.0
2011-02-22 13:05:00,29.64,29.65,29.63,29.64,50100.0,20.1127,20.1195,20.1059,20.1127,50100.0
2011-02-22 13:10:00,29.65,29.65,29.62,29.65,22300.0,20.1195,20.1195,20.0991,20.1195,22300.0
2011-02-22 13:15:00,29.65,29.66,29.64,29.64,13300.0,20.1195,20.1262,20.1127,20.1127,13300.0
2011-02-22 13:20:00,29.64,29.65,29.6,29.6,112900.0,20.1127,20.1195,20.0855,20.0855,112900.0
2011-02-22 13:25:00,29.61,29.62,29.6,29.62,17900.0,20.0923,20.0991,20.0855,20.0991,17900.0
2011-02-22 13:30:00,29.61,29.62,29.59,29.6,81700.0,20.0923,20.0991,20.0787,20.0855,81700.0
2011-02-22 13:35:00,29.6,29.62,29.6,29.62,10300.0,20.0855,20.0991,20.0855,20.0991,10300.0
2011-02-22 13:40:00,29.62,29.63,29.6,29.6,28200.0,20.0991,20.1059,20.0855,20.0855,28200.0
2011-02-22 13:45:00,29.59,29.59,29.57,29.59,126100.0,20.0787,20.0787,20.0652,20.0787,126100.0
2011-02-22 13:50:00,29.59,29.6,29.58,29.59,34000.0,20.0787,20.0855,20.072,20.0787,34000.0
2011-02-22 13:55:00,29.58,29.6,29.58,29.59,65800.0,20.072,20.0855,20.072,20.0787,65800.0
2011-02-22 14:00:00,29.59,29.6,29.58,29.58,68100.0,20.0787,20.0855,20.072,20.072,68100.0
2011-02-22 14:05:00,29.58,29.58,29.55,29.57,56700.0,20.072,20.072,20.0516,20.0652,56700.0
2011-02-22 14:10:00,29.58,29.59,29.57,29.58,41100.0,20.072,20.0787,20.0652,20.072,41100.0
2011-02-22 14:15:00,29.57,29.59,29.57,29.57,18800.0,20.0652,20.0787,20.0652,20.0652,18800.0
2011-02-22 14:20:00,29.56,29.57,29.54,29.56,24400.0,20.0584,20.0652,20.0448,20.0584,24400.0
2011-02-22 14:25:00,29.56,29.59,29.56,29.58,45900.0,20.0584,20.0787,20.0584,20.072,45900.0
2011-02-22 14:30:00,29.58,29.59,29.57,29.59,81700.0,20.072,20.0787,20.0652,20.0787,81700.0
2011-02-22 14:35:00,29.59,29.6,29.58,29.58,29800.0,20.0787,20.0855,20.072,20.072,29800.0
2011-02-22 14:40:00,29.59,29.59,29.57,29.58,53000.0,20.0787,20.0787,20.0652,20.072,53000.0
2011-02-22 14:45:00,29.58,29.6,29.58,29.6,15100.0,20.072,20.0855,20.072,20.0855,15100.0
2011-02-22 14:50:00,29.6,29.6,29.58,29.58,13500.0,20.0855,20.0855,20.072,20.072,13500.0
2011-02-22 14:55:00,29.58,29.6,29.57,29.57,19200.0,20.072,20.0855,20.0652,20.0652,19200.0
2011-02-22 15:00:00,29.57,29.59,29.57,29.58,12800.0,20.0652,20.0787,20.0652,20.072,12800.0
2011-02-22 15:05:00,29.58,29.58,29.54,29.54,197400.0,20.072,20.072,20.0448,20.0448,197400.0
2011-02-22 15:10:00,29.54,29.56,29.54,29.55,70200.0,20.0448,20.0584,20.0448,20.0516,70200.0
2011-02-22 15:15:00,29.55,29.56,29.54,29.54,25900.0,20.0516,20.0584,20.0448,20.0448,25900.0
2011-02-22 15:20:00,29.54,29.56,29.54,29.54,97500.0,20.0448,20.0584,20.0448,20.0448,97500.0
2011-02-22 15:25:00,29.55,29.55,29.53,29.54,54500.0,20.0516,20.0516,20.038,20.0448,54500.0
2011-02-22 15:30:00,29.55,29.57,29.54,29.57,32700.0,20.0516,20.0652,20.0448,20.0652,32700.0
2011-02-22 15:35:00,29.56,29.57,29.54,29.55,109900.0,20.0584,20.0652,20.0448,20.0516,109900.0
2011-02-22 15:40:00,29.55,29.57,29.55,29.55,87100.0,20.0516,20.0652,20.0516,20.0516,87100.0
2011-02-22 15:45:00,29.56,29.57,29.55,29.55,103700.0,20.0584,20.0652,20.0516,20.0516,103700.0
2011-02-22 15:50:00,29.55,29.59,29.55,29.59,295300.0,20.0516,20.0787,20.0516,20.0787,295300.0
2011-02-22 15:55:00,29.59,29.6,29.55,29.6,746900.0,20.0787,20.0855,20.0516,20.0855,746900.0
2011-02-23 09:30:00,29.59,29.63,29.56,29.62,35200.0,20.0787,20.1059,20.0584,20.0991,35200.0
2011-02-23 09:35:00,29.62,29.64,29.61,29.61,42800.0,20.0991,20.1127,20.0923,20.0923,42800.0
2011-02-23 09:40:00,29.61,29.64,29.59,29.62,106600.0,20.0923,20.1127,20.0787,20.0991,106600.0
2011-02-23 09:45:00,29.62,29.62,29.56,29.56,144300.0,20.0991,20.0991,20.0584,20.0584,144300.0
2011-02-23 09:50:00,29.56,29.6,29.56,29.59,30200.0,20.0584,20.0855,20.0584,20.0787,30200.0
2011-02-23 09:55:00,29.6,29.61,29.58,29.59,46900.0,20.0855,20.0923,20.072,20.0787,46900.0
2011-02-23 10:00:00,29.59,29.62,29.57,29.62,28200.0,20.0787,20.0991,20.0652,20.0991,28200.0
2011-02-23 10:05:00,29.62,29.62,29.59,29.6,595800.0,20.0991,20.0991,20.0787,20.0855,595800.0
2011-02-23 10:10:00,29.59,29.63,29.59,29.62,127500.0,20.0787,20.1059,20.0787,20.0991,127500.0
2011-02-23 10:15:00,29.62,29.63,29.61,29.61,101500.0,20.0991,20.1059,20.0923,20.0923,101500.0
2011-02-23 10:20:00,29.62,29.67,29.61,29.65,250700.0,20.0991,20.133,20.0923,20.1195,250700.0
2011-02-23 10:25:00,29.65,29.67,29.64,29.66,206500.0,20.1195,20.133,20.1127,20.1262,206500.0
2011-02-23 10:30:00,29.66,29.66,29.64,29.64,68000.0,20.1262,20.1262,20.1127,20.1127,68000.0
2011-02-23 10:35:00,29.64,29.64,29.62,29.63,15000.0,20.1127,20.1127,20.0991,20.1059,15000.0
2011-02-23 10:40:00,29.63,29.63,29.6,29.6,126300.0,20.1059,20.1059,20.0855,20.0855,126300.0
2011-02-23 10:45:00,29.61,29.64,29.61,29.61,52200.0,20.0923,20.1127,20.0923,20.0923,52200.0
2011-02-23 10:50:00,29.62,29.65,29.62,29.64,9900.0,20.0991,20.1195,20.0991,20.1127,9900.0
2011-02-23 10:55:00,29.63,29.66,29.63,29.65,130700.0,20.1059,20.1262,20.1059,20.1195,130700.0
2011-02-23 11:00:00,29.65,29.65,29.63,29.63,16200.0,20.1195,20.1195,20.1059,20.1059,16200.0
2011-02-23 11:05:00,29.62,29.64,29.62,29.64,59800.0,20.0991,20.1127,20.0991,20.1127,59800.0
2011-02-23 11:10:00,29.64,29.65,29.62,29.62,207900.0,20.1127,20.1195,20.0991,20.0991,207900.0
2011-02-23 11:15:00,29.62,29.63,29.61,29.61,51600.0,20.0991,20.1059,20.0923,20.0923,51600.0
2011-02-23 11:20:00,29.61,29.62,29.6,29.62,96500.0,20.0923,20.0991,20.0855,20.0991,96500.0
2011-02-23 11:25:00,29.61,29.62,29.57,29.58,183200.0,20.0923,20.0991,20.0652,20.072,183200.0
2011-02-23 11:30:00,29.57,29.57,29.54,29.56,214500.0,20.0652,20.0652,20.0448,20.0584,214500.0
2011-02-23 11:35:00,29.56,29.56,29.54,29.56,48300.0,20.0584,20.0584,20.0448,20.0584,48300.0
2011-02-23 11:40:00,29.56,29.57,29.55,29.57,26800.0,20.0584,20.0652,20.0516,20.0652,26800.0
2011-02-23 11:45:00,29.57,29.57,29.55,29.55,13600.0,20.0652,20.0652,20.0516,20.0516,13600.0
2011-02-23 11:50:00,29.55,29.56,29.55,29.56,9600.0,20.0516,20.0584,20.0516,20.0584,9600.0
2011-02-23 11:55:00,29.56,29.57,29.54,29.55,96600.0,20.0584,20.0652,20.0448,20.0516,96600.0
2011-02-23 12:00:00,29.55,29.57,29.54,29.56,40900.0,20.0516,20.0652,20.0448,20.0584,40900.0
2011-02-23 12:05:00,29.56,29.57,29.53,29.54,79300.0,20.0584,20.0652,20.038,20.0448,79300.0
2011-02-23 12:10:00,29.54,29.56,29.52,29.55,52300.0,20.0448,20.0584,20.0312,20.0516,52300.0
2011-02-23 12:15:00,29.55,29.55,29.53,29.54,33600.0,20.0516,20.0516,20.038,20.0448,33600.0
2011-02-23 12:20:00,29.54,29.6,29.54,29.6,39400.0,20.0448,20.0855,20.0448,20.0855,39400.0
2011-02-23 12:25:00,29.6,29.62,29.6,29.6,27600.0,20.0855,20.0991,20.0855,20.0855,27600.0
2011-02-23 12:30:00,29.59,29.61,29.59,29.6,8200.0,20.0787,20.0923,20.0787,20.0855,8200.0
2011-02-23 12:35:00,29.6,29.63,29.6,29.62,137300.0,20.0855,20.1059,20.0855,20.0991,137300.0
2011-02-23 12:40:00,29.61,29.62,29.6,29.6,9400.0,20.0923,20.0991,20.0855,20.0855,9400.0
2011-02-23 12:45:00,29.6,29.6,29.58,29.59,22700.0,20.0855,20.0855,20.072,20.0787,22700.0
2011-02-23 12:50:00,29.58,29.59,29.55,29.55,124400.0,20.072,20.0787,20.0516,20.0516,124400.0
2011-02-23 12:55:00,29.56,29.6,29.56,29.59,116700.0,20.0584,20.0855,20.0584,20.0787,116700.0
2011-02-23 13:00:00,29.58,29.6,29.57,29.6,21800.0,20.072,20.0855,20.0652,20.0855,21800.0
2011-02-23 13:05:00,29.59,29.59,29.56,29.56,13100.0,20.0787,20.0787,20.0584,20.0584,13100.0
2011-02-23 13:10:00,29.56,29.57,29.54,29.55,18900.0,20.0584,20.0652,20.0448,20.0516,18900.0
2011-02-23 13:15:00,29.55,29.55,29.51,29.51,246800.0,20.0516,20.0516,20.0245,20.0245,246800.0
2011-02-23 13:20:00,29.52,29.55,29.51,29.54,34100.0,20.0312,20.0516,20.0245,20.0448,34100.0
2011-02-23 13:25:00,29.55,29.56,29.53,29.56,20100.0,20.0516,20.0584,20.038,20.0584,20100.0
2011-02-23 13:30:00,29.55,29.55,29.52,29.54,88500.0,20.0516,20.0516,20.0312,20.0448,88500.0
2011-02-23 13:35:00,29.55,29.59,29.54,29.57,66300.0,20.0516,20.0787,20.0448,20.0652,66300.0
2011-02-23 13:40:00,29.57,29.57,29.54,29.57,20500.0,20.0652,20.0652,20.0448,20.0652,20500.0
2011-02-23 13:45:00,29.56,29.59,29.56,29.56,124200.0,20.0584,20.0787,20.0584,20.0584,124200.0
2011-02-23 13:50:00,29.57,29.59,29.56,29.59,47900.0,20.0652,20.0787,20.0584,20.0787,47900.0
2011-02-23 13:55:00,29.59,29.6,29.56,29.57,135400.0,20.0787,20.0855,20.0584,20.0652,135400.0
2011-02-23 14:00:00,29.56,29.58,29.56,29.58,63300.0,20.0584,20.072,20.0584,20.072,63300.0
2011-02-23 14:05:00,29.58,29.59,29.57,29.58,10200.0,20.072,20.0787,20.0652,20.072,10200.0
2011-02-23 14:10:00,29.59,29.59,29.56,29.57,10600.0,20.0787,20.0787,20.0584,20.0652,10600.0
2011-02-23 14:15:00,29.57,29.58,29.56,29.57,30700.0,20.0652,20.072,20.0584,20.0652,30700.0
2011-02-23 14:20:00,29.57,29.58,29.57,29.58,136500.0,20.0652,20.072,20.0652,20.072,136500.0
2011-02-23 14:25:00,29.58,29.58,29.54,29.54,11700.0,20.072,20.072,20.0448,20.0448,11700.0
2011-02-23 14:30:00,29.55,29.59,29.55,29.59,15300.0,20.0516,20.0787,20.0516,20.0787,15300.0
2011-02-23 14:35:00,29.59,29.6,29.59,29.59,50700.0,20.0787,20.0855,20.0787,20.0787,50700.0
2011-02-23 14:40:00,29.59,29.6,29.58,29.58,37000.0,20.0787,20.0855,20.072,20.072,37000.0
2011-02-23 14:45:00,29.57,29.58,29.55,29.55,45100.0,20.0652,20.072,20.0516,20.0516,45100.0
2011-02-23 14:50:00,29.55,29.58,29.55,29.58,40800.0,20.0516,20.072,20.0516,20.072,40800.0
2011-02-23 14:55:00,29.59,29.61,29.59,29.61,11500.0,20.0787,20.0923,20.0787,20.0923,11500.0
2011-02-23 15:00:00,29.61,29.62,29.6,29.6,29600.0,20.0923,20.0991,20.0855,20.0855,29600.0
2011-02-23 15:05:00,29.61,29.62,29.6,29.6,94800.0,20.0923,20.0991,20.0855,20.0855,94800.0
2011-02-23 15:10:00,29.6,29.62,29.6,29.61,58200.0,20.0855,20.0991,20.0855,20.0923,58200.0
2011-02-23 15:15:00,29.61,29.61,29.59,29.59,141900.0,20.0923,20.0923,20.0787,20.0787,141900.0
2011-02-23 15:20:00,29.6,29.63,29.59,29.6,488700.0,20.0855,20.1059,20.0787,20.0855,488700.0
2011-02-23 15:25:00,29.6,29.61,29.56,29.56,39600.0,20.0855,20.0923,20.0584,20.0584,39600.0
2011-02-23 15:30:00,29.57,29.57,29.54,29.56,64800.0,20.0652,20.0652,20.0448,20.0584,64800.0
2011-02-23 15:35:00,29.56,29.57,29.54,29.57,99700.0,20.0584,20.0652,20.0448,20.0652,99700.0
2011-02-23 15:40:00,29.57,29.57,29.55,29.55,80800.0,20.0652,20.0652,20.0516,20.0516,80800.0
2011-02-23 15:45:00,29.55,29.55,29.51,29.52,202000.0,20.0516,20.0516,20.0245,20.0312,202000.0
2011-02-23 15:50:00,29.53,29.54,29.51,29.51,190000.0,20.038,20.0448,20.0245,20.0245,190000.0
2011-02-23 15:55:00,29.51,29.53,29.49,29.52,444600.0,20.0245,20.038,20.0109,20.0312,444600.0
2011-02-24 09:30:00,29.47,29.55,29.47,29.53,46200.0,19.9973,20.0516,19.9973,20.038,46200.0
2011-02-24 09:35:00,29.55,29.6,29.55,29.6,129300.0,20.0516,20.0855,20.0516,20.0855,129300.0
2011-02-24 09:40:00,29.59,29.6,29.55,29.6,43000.0,20.0787,20.0855,20.0516,20.0855,43000.0
2011-02-24 09:45:00,29.6,29.6,29.56,29.56,108400.0,20.0855,20.0855,20.0584,20.0584,108400.0
2011-02-24 09:50:00,29.56,29.58,29.52,29.54,125000.0,20.0584,20.072,20.0312,20.0448,125000.0
2011-02-24 09:55:00,29.54,29.54,29.51,29.54,22400.0,20.0448,20.0448,20.0245,20.0448,22400.0
2011-02-24 10:00:00,29.53,29.54,29.49,29.5,97600.0,20.038,20.0448,20.0109,20.0177,97600.0
2011-02-24 10:05:00,29.51,29.56,29.5,29.56,69000.0,20.0245,20.0584,20.0177,20.0584,69000.0
2011-02-24 10:10:00,29.55,29.55,29.51,29.52,65700.0,20.0516,20.0516,20.0245,20.0312,65700.0
2011-02-24 10:15:00,29.52,29.55,29.51,29.54,58400.0,20.0312,20.0516,20.0245,20.0448,58400.0
2011-02-24 10:20:00,29.54,29.55,29.52,29.52,35200.0,20.0448,20.0516,20.0312,20.0312,35200.0
2011-02-24 10:25:00,29.51,29.51,29.47,29.49,25000.0,20.0245,20.0245,19.9973,20.0109,25000.0
2011-02-24 10:30:00,29.49,29.5,29.46,29.49,40500.0,20.0109,20.0177,19.9905,20.0109,40500.0
2011-02-24 10:35:00,29.49,29.49,29.46,29.48,28900.0,20.0109,20.0109,19.9905,20.0041,28900.0
2011-02-24 10:40:00,29.47,29.48,29.46,29.46,33700.0,19.9973,20.0041,19.9905,19.9905,33700.0
2011-02-24 10:45:00,29.46,29.49,29.45,29.48,19200.0,19.9905,20.0109,19.9837,20.0041,19200.0
2011-02-24 10:50:00,29.48,29.5,29.47,29.49,35100.0,20.0041,20.0177,19.9973,20.0109,35100.0
2011-02-24 10:55:00,29.48,29.48,29.46,29.48,96000.0,20.0041,20.0041,19.9905,20.0041,96000.0
2011-02-24 11:00:00,29.48,29.49,29.46,29.46,41100.0,20.0041,20.0109,19.9905,19.9905,41100.0
2011-02-24 11:05:00,29.46,29.46,29.43,29.44,41500.0,19.9905,19.9905,19.9702,19.977,41500.0
2011-02-24 11:10:00,29.44,29.45,29.42,29.42,17800.0,19.977,19.9837,19.9634,19.9634,17800.0
2011-02-24 11:15:00,29.43,29.45,29.41,29.44,137800.0,19.9702,19.9837,19.9566,19.977,137800.0
2011-02-24 11:20:00,29.44,29.44,29.41,29.42,34600.0,19.977,19.977,19.9566,19.9634,34600.0
2011-02-24 11:25:00,29.42,29.46,29.41,29.45,138600.0,19.9634,19.9905,19.9566,19.9837,138600.0
2011-02-24 11:30:00,29.45,29.46,29.45,29.45,36100.0,19.9837,19.9905,19.9837,19.9837,36100.0
2011-02-24 11:35:00,29.46,29.46,29.44,29.45,29600.0,19.9905,19.9905,19.977,19.9837,29600.0
2011-02-24 11:40:00,29.45,29.47,29.45,29.46,32100.0,19.9837,19.9973,19.9837,19.9905,32100.0
2011-02-24 11:45:00,29.45,29.46,29.42,29.43,215200.0,19.9837,19.9905,19.9634,19.9702,215200.0
2011-02-24 11:50:00,29.43,29.46,29.42,29.45,112000.0,19.9702,19.9905,19.9634,19.9837,112000.0
2011-02-24 11:55:00,29.44,29.44,29.43,29.43,81500.0,19.977,19.977,19.9702,19.9702,81500.0
2011-02-24 12:00:00,29.43,29.45,29.4,29.41,80300.0,19.9702,19.9837,19.9498,19.9566,80300.0
2011-02-24 12:05:00,29.41,29.43,29.37,29.39,149900.0,19.9566,19.9702,19.9295,19.943,149900.0
2011-02-24 12:10:00,29.39,29.42,29.39,29.42,61500.0,19.943,19.9634,19.943,19.9634,61500.0
2011-02-24 12:15:00,29.42,29.43,29.41,29.43,51600.0,19.9634,19.9702,19.9566,19.9702,51600.0
2011-02-24 12:20:00,29.42,29.42,29.41,29.42,24200.0,19.9634,19.9634,19.9566,19.9634,24200.0
2011-02-24 12:25:00,29.42,29.42,29.36,29.37,194600.0,19.9634,19.9634,19.9227,19.9295,194600.0
2011-02-24 12:30:00,29.37,29.38,29.37,29.38,121500.0,19.9295,19.9362,19.9295,19.9362,121500.0
2011-02-24 12:35:00,29.37,29.39,29.37,29.39,61700.0,19.9295,19.943,19.9295,19.943,61700.0
2011-02-24 12:40:00,29.39,29.41,29.39,29.4,33300.0,19.943,19.9566,19.943,19.9498,33300.0
2011-02-24 12:45:00,29.39,29.39,29.37,29.38,86800.0,19.943,19.943,19.9295,19.9362,86800.0
2011-02-24 12:50:00,29.37,29.38,29.37,29.38,30200.0,19.9295,19.9362,19.9295,19.9362,30200.0
2011-02-24 12:55:00,29.39,29.4,29.37,29.39,133800.0,19.943,19.9498,19.9295,19.943,133800.0
2011-02-24 13:00:00,29.4,29.4,29.38,29.39,94500.0,19.9498,19.9498,19.9362,19.943,94500.0
2011-02-24 13:05:00,29.39,29.4,29.37,29.37,38400.0,19.943,19.9498,19.9295,19.9295,38400.0
2011-02-24 13:10:00,29.37,29.38,29.36,29.37,13700.0,19.9295,19.9362,19.9227,19.9295,13700.0
2011-02-24 13:15:00,29.36,29.39,29.35,29.37,49200.0,19.9227,19.943,19.9159,19.9295,49200.0
2011-02-24 13:20:00,29.37,29.37,29.35,29.35,144800.0,19.9295,19.9295,19.9159,19.9159,144800.0
2011-02-24 13:25:00,29.35,29.35,29.32,29.34,86600.0,19.9159,19.9159,19.8955,19.9091,86600.0
2011-02-24 13:30:00,29.33,29.35,29.33,29.35,32000.0,19.9023,19.9159,19.9023,19.9159,32000.0
2011-02-24 13:35:00,29.35,29.37,29.35,29.35,15000.0,19.9159,19.9295,19.9159,19.9159,15000.0
2011-02-24 13:40:00,29.36,29.36,29.29,29.31,230300.0,19.9227,19.9227,19.8752,19.8887,230300.0
2011-02-24 13:45:00,29.3,29.33,29.3,29.33,138600.0,19.882,19.9023,19.882,19.9023,138600.0
2011-02-24 13:50:00,29.33,29.33,29.3,29.31,139200.0,19.9023,19.9023,19.882,19.8887,139200.0
2011-02-24 13:55:00,29.3,29.3,29.27,29.29,425600.0,19.882,19.882,19.8616,19.8752,425600.0
2011-02-24 14:00:00,29.3,29.32,29.29,29.31,52400.0,19.882,19.8955,19.8752,19.8887,52400.0
2011-02-24 14:05:00,29.31,29.32,29.29,29.32,104200.0,19.8887,19.8955,19.8752,19.8955,104200.0
2011-02-24 14:10:00,29.32,29.34,29.31,29.34,210300.0,19.8955,19.9091,19.8887,19.9091,210300.0
2011-02-24 14:15:00,29.33,29.37,29.33,29.36,95400.0,19.9023,19.9295,19.9023,19.9227,95400.0
2011-02-24 14:20:00,29.37,29.37,29.34,29.37,25900.0,19.9295,19.9295,19.9091,19.9295,25900.0
2011-02-24 14:25:00,29.38,29.39,29.37,29.37,86700.0,19.9362,19.943,19.9295,19.9295,86700.0
2011-02-24 14:30:00,29.37,29.42,29.36,29.42,106200.0,19.9295,19.9634,19.9227,19.9634,106200.0
2011-02-24 14:35:00,29.42,29.42,29.37,29.4,217400.0,19.9634,19.9634,19.9295,19.9498,217400.0
2011-02-24 14:40:00,29.4,29.41,29.36,29.36,58500.0,19.9498,19.9566,19.9227,19.9227,58500.0
2011-02-24 14:45:00,29.37,29.38,29.33,29.37,89800.0,19.9295,19.9362,19.9023,19.9295,89800.0
2011-02-24 14:50:00,29.36,29.36,29.35,29.35,85300.0,19.9227,19.9227,19.9159,19.9159,85300.0
2011-02-24 14:55:00,29.35,29.38,29.35,29.37,102200.0,19.9159,19.9362,19.9159,19.9295,102200.0
2011-02-24 15:00:00,29.37,29.38,29.36,29.36,69800.0,19.9295,19.9362,19.9227,19.9227,69800.0
2011-02-24 15:05:00,29.37,29.42,29.36,29.42,136900.0,19.9295,19.9634,19.9227,19.9634,136900.0
2011-02-24 15:10:00,29.42,29.44,29.39,29.43,105700.0,19.9634,19.977,19.943,19.9702,105700.0
2011-02-24 15:15:00,29.43,29.44,29.4,29.4,115100.0,19.9702,19.977,19.9498,19.9498,115100.0
2011-02-24 15:20:00,29.41,29.45,29.4,29.45,99400.0,19.9566,19.9837,19.9498,19.9837,99400.0
2011-02-24 15:25:00,29.45,29.45,29.43,29.43,56200.0,19.9837,19.9837,19.9702,19.9702,56200.0
2011-02-24 15:30:00,29.43,29.47,29.43,29.45,62600.0,19.9702,19.9973,19.9702,19.9837,62600.0
2011-02-24 15:35:00,29.46,29.46,29.43,29.43,115700.0,19.9905,19.9905,19.9702,19.9702,115700.0
2011-02-24 15:40:00,29.43,29.46,29.42,29.45,76300.0,19.9702,19.9905,19.9634,19.9837,76300.0
2011-02-24 15:45:00,29.44,29.45,29.43,29.44,211800.0,19.977,19.9837,19.9702,19.977,211800.0
2011-02-24 15:50:00,29.43,29.44,29.41,29.41,132200.0,19.9702,19.977,19.9566,19.9566,132200.0
2011-02-24 15:55:00,29.41,29.43,29.39,29.39,456400.0,19.9566,19.9702,19.943,19.943,456400.0
2011-02-25 09:30:00,29.45,29.45,29.4,29.42,70200.0,19.9837,19.9837,19.9498,19.9634,70200.0
2011-02-25 09:35:00,29.42,29.49,29.42,29.49,67300.0,19.9634,20.0109,19.9634,20.0109,67300.0
2011-02-25 09:40:00,29.47,29.48,29.45,29.47,73900.0,19.9973,20.0041,19.9837,19.9973,73900.0
2011-02-25 09:45:00,29.47,29.49,29.47,29.47,39300.0,19.9973,20.0109,19.9973,19.9973,39300.0
2011-02-25 09:50:00,29.47,29.47,29.44,29.45,43900.0,19.9973,19.9973,19.977,19.9837,43900.0
2011-02-25 09:55:00,29.46,29.48,29.45,29.48,72000.0,19.9905,20.0041,19.9837,20.0041,72000.0
2011-02-25 10:00:00,29.48,29.49,29.48,29.49,45200.0,20.0041,20.0109,20.0041,20.0109,45200.0
2011-02-25 10:05:00,29.49,29.5,29.48,29.49,155800.0,20.0109,20.0177,20.0041,20.0109,155800.0
2011-02-25 10:10:00,29.49,29.5,29.49,29.5,32800.0,20.0109,20.0177,20.0109,20.0177,32800.0
2011-02-25 10:15:00,29.49,29.5,29.49,29.49,78300.0,20.0109,20.0177,20.0109,20.0109,78300.0
2011-02-25 10:20:00,29.49,29.51,29.49,29.5,54800.0,20.0109,20.0245,20.0109,20.0177,54800.0
2011-02-25 10:25:00,29.51,29.51,29.49,29.5,6500.0,20.0245,20.0245,20.0109,20.0177,6500.0
2011-02-25 10:30:00,29.5,29.51,29.49,29.51,29400.0,20.0177,20.0245,20.0109,20.0245,29400.0
2011-02-25 10:35:00,29.51,29.53,29.5,29.53,10400.0,20.0245,20.038,20.0177,20.038,10400.0
2011-02-25 10:40:00,29.53,29.53,29.5,29.5,128000.0,20.038,20.038,20.0177,20.0177,128000.0
2011-02-25 10:45:00,29.5,29.52,29.5,29.52,10100.0,20.0177,20.0312,20.0177,20.0312,10100.0
2011-02-25 10:50:00,29.52,29.52,29.5,29.52,49900.0,20.0312,20.0312,20.0177,20.0312,49900.0
2011-02-25 10:55:00,29.52,29.52,29.5,29.51,56500.0,20.0312,20.0312,20.0177,20.0245,56500.0
2011-02-25 11:00:00,29.51,29.51,29.49,29.49,27900.0,20.0245,20.0245,20.0109,20.0109,27900.0
2011-02-25 11:05:00,29.49,29.5,29.48,29.5,35800.0,20.0109,20.0177,20.0041,20.0177,35800.0
2011-02-25 11:10:00,29.5,29.51,29.49,29.5,50200.0,20.0177,20.0245,20.0109,20.0177,50200.0
2011-02-25 11:15:00,29.5,29.51,29.5,29.51,4600.0,20.0177,20.0245,20.0177,20.0245,4600.0
2011-02-25 11:20:00,29.51,29.51,29.5,29.51,77100.0,20.0245,20.0245,20.0177,20.0245,77100.0
2011-02-25 11:25:00,29.51,29.52,29.48,29.5,314100.0,20.0245,20.0312,20.0041,20.0177,314100.0
2011-02-25 11:30:00,29.5,29.5,29.48,29.5,33000.0,20.0177,20.0177,20.0041,20.0177,33000.0
2011-02-25 11:35:00,29.5,29.5,29.49,29.5,4600.0,20.0177,20.0177,20.0109,20.0177,4600.0
2011-02-25 11:40:00,29.5,29.5,29.46,29.46,23900.0,20.0177,20.0177,19.9905,19.9905,23900.0
2011-02-25 11:45:00,29.46,29.46,29.44,29.45,49600.0,19.9905,19.9905,19.977,19.9837,49600.0
2011-02-25 11:50:00,29.44,29.46,29.43,29.45,41700.0,19.977,19.9905,19.9702,19.9837,41700.0
2011-02-25 11:55:00,29.45,29.46,29.44,29.45,27500.0,19.9837,19.9905,19.977,19.9837,27500.0
2011-02-25 12:00:00,29.46,29.47,29.45,29.47,10600.0,19.9905,19.9973,19.9837,19.9973,10600.0
2011-02-25 12:05:00,29.47,29.48,29.46,29.48,27500.0,19.9973,20.0041,19.9905,20.0041,27500.0
2011-02-25 12:10:00,29.48,29.48,29.45,29.47,15000.0,20.0041,20.0041,19.9837,19.9973,15000.0
2011-02-25 12:15:00,29.47,29.48,29.47,29.48,4900.0,19.9973,20.0041,19.9973,20.0041,4900.0
2011-02-25 12:20:00,29.48,29.48,29.47,29.48,4200.0,20.0041,20.0041,19.9973,20.0041,4200.0
2011-02-25 12:25:00,29.48,29.48,29.47,29.47,8600.0,20.0041,20.0041,19.9973,19.9973,8600.0
2011-02-25 12:30:00,29.47,29.48,29.46,29.48,20000.0,19.9973,20.0041,19.9905,20.0041,20000.0
2011-02-25 12:35:00,29.48,29.5,29.47,29.49,32400.0,20.0041,20.0177,19.9973,20.0109,32400.0
2011-02-25 12:40:00,29.5,29.5,29.48,29.48,10100.0,20.0177,20.0177,20.0041,20.0041,10100.0
2011-02-25 12:45:00,29.48,29.5,29.48,29.48,8200.0,20.0041,20.0177,20.0041,20.0041,8200.0
2011-02-25 12:50:00,29.48,29.49,29.48,29.49,29200.0,20.0041,20.0109,20.0041,20.0109,29200.0
2011-02-25 12:55:00,29.49,29.5,29.49,29.5,1500.0,20.0109,20.0177,20.0109,20.0177,1500.0
2011-02-25 13:00:00,29.5,29.5,29.49,29.49,4700.0,20.0177,20.0177,20.0109,20.0109,4700.0
2011-02-25 13:05:00,29.5,29.52,29.5,29.52,32800.0,20.0177,20.0312,20.0177,20.0312,32800.0
2011-02-25 13:10:00,29.51,29.53,29.51,29.53,11600.0,20.0245,20.038,20.0245,20.038,11600.0
2011-02-25 13:15:00,29.52,29.54,29.52,29.54,5400.0,20.0312,20.0448,20.0312,20.0448,5400.0
2011-02-25 13:20:00,29.53,29.54,29.53,29.53,41100.0,20.038,20.0448,20.038,20.038,41100.0
2011-02-25 13:25:00,29.53,29.54,29.52,29.52,48900.0,20.038,20.0448,20.0312,20.0312,48900.0
2011-02-25 13:30:00,29.52,29.53,29.51,29.52,50600.0,20.0312,20.038,20.0245,20.0312,50600.0
2011-02-25 13:35:00,29.52,29.53,29.51,29.53,7200.0,20.0312,20.038,20.0245,20.038,7200.0
2011-02-25 13:40:00,29.52,29.53,29.52,29.52,23500.0,20.0312,20.038,20.0312,20.0312,23500.0
2011-02-25 13:45:00,29.53,29.54,29.51,29.51,9900.0,20.038,20.0448,20.0245,20.0245,9900.0
2011-02-25 13:50:00,29.52,29.52,29.5,29.5,30500.0,20.0312,20.0312,20.0177,20.0177,30500.0
2011-02-25 13:55:00,29.51,29.51,29.5,29.51,49800.0,20.0245,20.0245,20.0177,20.0245,49800.0
2011-02-25 14:00:00,29.51,29.52,29.5,29.51,31000.0,20.0245,20.0312,20.0177,20.0245,31000.0
2011-02-25 14:05:00,29.5,29.53,29.5,29.53,18600.0,20.0177,20.038,20.0177,20.038,18600.0
2011-02-25 14:10:00,29.53,29.54,29.53,29.54,6500.0,20.038,20.0448,20.038,20.0448,6500.0
2011-02-25 14:15:00,29.53,29.54,29.53,29.53,11500.0,20.038,20.0448,20.038,20.038,11500.0
2011-02-25 14:20:00,29.54,29.54,29.53,29.54,28600.0,20.0448,20.0448,20.038,20.0448,28600.0
2011-02-25 14:25:00,29.53,29.54,29.52,29.52,13600.0,20.038,20.0448,20.0312,20.0312,13600.0
2011-02-25 14:30:00,29.52,29.54,29.52,29.53,6400.0,20.0312,20.0448,20.0312,20.038,6400.0
2011-02-25 14:35:00,29.53,29.54,29.51,29.51,13000.0,20.038,20.0448,20.0245,20.0245,13000.0
2011-02-25 14:40:00,29.51,29.52,29.51,29.52,8100.0,20.0245,20.0312,20.0245,20.0312,8100.0
2011-02-25 14:45:00,29.51,29.53,29.51,29.52,22700.0,20.0245,20.038,20.0245,20.0312,22700.0
2011-02-25 14:50:00,29.52,29.52,29.51,29.52,9900.0,20.0312,20.0312,20.0245,20.0312,9900.0
2011-02-25 14:55:00,29.52,29.54,29.52,29.53,32700.0,20.0312,20.0448,20.0312,20.038,32700.0
2011-02-25 15:00:00,29.54,29.54,29.52,29.53,24100.0,20.0448,20.0448,20.0312,20.038,24100.0
2011-02-25 15:05:00,29.52,29.53,29.52,29.53,16400.0,20.0312,20.038,20.0312,20.038,16400.0
2011-02-25 15:10:00,29.53,29.54,29.52,29.53,28000.0,20.038,20.0448,20.0312,20.038,28000.0
2011-02-25 15:15:00,29.54,29.54,29.52,29.53,9800.0,20.0448,20.0448,20.0312,20.038,9800.0
2011-02-25 15:20:00,29.52,29.53,29.5,29.51,22300.0,20.0312,20.038,20.0177,20.0245,22300.0
2011-02-25 15:25:00,29.51,29.54,29.5,29.53,22600.0,20.0245,20.0448,20.0177,20.038,22600.0
2011-02-25 15:30:00,29.54,29.54,29.52,29.52,22600.0,20.0448,20.0448,20.0312,20.0312,22600.0
2011-02-25 15:35:00,29.52,29.53,29.51,29.52,34900.0,20.0312,20.038,20.0245,20.0312,34900.0
2011-02-25 15:40:00,29.53,29.53,29.51,29.52,64500.0,20.038,20.038,20.0245,20.0312,64500.0
2011-02-25 15:45:00,29.51,29.53,29.51,29.53,110200.0,20.0245,20.038,20.0245,20.038,110200.0
2011-02-25 15:50:00,29.53,29.54,29.52,29.54,231900.0,20.038,20.0448,20.0312,20.0448,231900.0
2011-02-25 15:55:00,29.54,29.55,29.53,29.54,698100.0,20.0448,20.0516,20.038,20.0448,698100.0
2011-02-28 09:30:00,29.61,29.61,29.55,29.58,74900.0,20.0923,20.0923,20.0516,20.072,74900.0
2011-02-28 09:35:00,29.58,29.62,29.57,29.6,76500.0,20.072,20.0991,20.0652,20.0855,76500.0
2011-02-28 09:40:00,29.6,29.64,29.58,29.62,111900.0,20.0855,20.1127,20.072,20.0991,111900.0
2011-02-28 09:45:00,29.61,29.63,29.6,29.63,157200.0,20.0923,20.1059,20.0855,20.1059,157200.0
2011-02-28 09:50:00,29.63,29.64,29.62,29.63,47100.0,20.1059,20.1127,20.0991,20.1059,47100.0
2011-02-28 09:55:00,29.63,29.66,29.63,29.65,129100.0,20.1059,20.1262,20.1059,20.1195,129100.0
2011-02-28 10:00:00,29.65,29.67,29.63,29.67,50700.0,20.1195,20.133,20.1059,20.133,50700.0
2011-02-28 10:05:00,29.66,29.67,29.65,29.66,58800.0,20.1262,20.133,20.1195,20.1262,58800.0
2011-02-28 10:10:00,29.66,29.69,29.65,29.68,76500.0,20.1262,20.1466,20.1195,20.1398,76500.0
2011-02-28 10:15:00,29.69,29.71,29.68,29.71,26100.0,20.1466,20.1602,20.1398,20.1602,26100.0
2011-02-28 10:20:00,29.72,29.73,29.72,29.73,63700.0,20.1669,20.1737,20.1669,20.1737,63700.0
2011-02-28 10:25:00,29.73,29.73,29.72,29.72,30100.0,20.1737,20.1737,20.1669,20.1669,30100.0
2011-02-28 10:30:00,29.73,29.76,29.72,29.75,31300.0,20.1737,20.1941,20.1669,20.1873,31300.0
2011-02-28 10:35:00,29.76,29.76,29.73,29.74,29100.0,20.1941,20.1941,20.1737,20.1805,29100.0
2011-02-28 10:40:00,29.74,29.76,29.73,29.76,64700.0,20.1805,20.1941,20.1737,20.1941,64700.0
2011-02-28 10:45:00,29.76,29.77,29.76,29.76,78300.0,20.1941,20.2009,20.1941,20.1941,78300.0
2011-02-28 10:50:00,29.76,29.77,29.75,29.75,20900.0,20.1941,20.2009,20.1873,20.1873,20900.0
2011-02-28 10:55:00,29.75,29.76,29.74,29.76,56800.0,20.1873,20.1941,20.1805,20.1941,56800.0
2011-02-28 11:00:00,29.76,29.76,29.74,29.75,29600.0,20.1941,20.1941,20.1805,20.1873,29600.0
2011-02-28 11:05:00,29.75,29.76,29.74,29.75,65700.0,20.1873,20.1941,20.1805,20.1873,65700.0
2011-02-28 11:10:00,29.75,29.76,29.73,29.73,22900.0,20.1873,20.1941,20.1737,20.1737,22900.0
2011-02-28 11:15:00,29.73,29.73,29.71,29.72,26200.0,20.1737,20.1737,20.1602,20.1669,26200.0
2011-02-28 11:20:00,29.72,29.73,29.71,29.72,62900.0,20.1669,20.1737,20.1602,20.1669,62900.0
2011-02-28 11:25:00,29.73,29.74,29.71,29.71,41200.0,20.1737,20.1805,20.1602,20.1602,41200.0
2011-02-28 11:30:00,29.71,29.72,29.71,29.72,4700.0,20.1602,20.1669,20.1602,20.1669,4700.0
2011-02-28 11:35:00,29.71,29.72,29.71,29.72,32300.0,20.1602,20.1669,20.1602,20.1669,32300.0
2011-02-28 11:40:00,29.72,29.72,29.71,29.72,12100.0,20.1669,20.1669,20.1602,20.1669,12100.0
2011-02-28 11:45:00,29.72,29.72,29.71,29.72,24700.0,20.1669,20.1669,20.1602,20.1669,24700.0
2011-02-28 11:50:00,29.72,29.73,29.71,29.73,24900.0,20.1669,20.1737,20.1602,20.1737,24900.0
2011-02-28 11:55:00,29.73,29.73,29.72,29.73,23300.0,20.1737,20.1737,20.1669,20.1737,23300.0
2011-02-28 12:00:00,29.73,29.73,29.71,29.71,208200.0,20.1737,20.1737,20.1602,20.1602,208200.0
2011-02-28 12:05:00,29.72,29.72,29.7,29.72,126100.0,20.1669,20.1669,20.1534,20.1669,126100.0
2011-02-28 12:10:00,29.72,29.73,29.72,29.73,32800.0,20.1669,20.1737,20.1669,20.1737,32800.0
2011-02-28 12:15:00,29.73,29.73,29.72,29.73,5500.0,20.1737,20.1737,20.1669,20.1737,5500.0
2011-02-28 12:20:00,29.73,29.73,29.72,29.73,23800.0,20.1737,20.1737,20.1669,20.1737,23800.0
2011-02-28 12:25:00,29.73,29.73,29.72,29.73,27200.0,20.1737,20.1737,20.1669,20.1737,27200.0
2011-02-28 12:30:00,29.73,29.74,29.72,29.73,8300.0,20.1737,20.1805,20.1669,20.1737,8300.0
2011-02-28 12:35:00,29.73,29.74,29.73,29.74,19800.0,20.1737,20.1805,20.1737,20.1805,19800.0
2011-02-28 12:40:00,29.73,29.74,29.73,29.73,3500.0,20.1737,20.1805,20.1737,20.1737,3500.0
2011-02-28 12:45:00,29.74,29.74,29.73,29.73,12300.0,20.1805,20.1805,20.1737,20.1737,12300.0
2011-02-28 12:50:00,29.72,29.74,29.72,29.72,35500.0,20.1669,20.1805,20.1669,20.1669,35500.0
2011-02-28 12:55:00,29.72,29.72,29.68,29.68,175400.0,20.1669,20.1669,20.1398,20.1398,175400.0
2011-02-28 13:00:00,29.69,29.69,29.67,29.68,66000.0,20.1466,20.1466,20.133,20.1398,66000.0
2011-02-28 13:05:00,29.68,29.69,29.67,29.69,38400.0,20.1398,20.1466,20.133,20.1466,38400.0
2011-02-28 13:10:00,29.69,29.7,29.68,29.68,60800.0,20.1466,20.1534,20.1398,20.1398,60800.0
2011-02-28 13:15:00,29.68,29.69,29.68,29.68,6700.0,20.1398,20.1466,20.1398,20.1398,6700.0
2011-02-28 13:20:00,29.69,29.69,29.66,29.68,55400.0,20.1466,20.1466,20.1262,20.1398,55400.0
2011-02-28 13:25:00,29.68,29.68,29.66,29.66,10300.0,20.1398,20.1398,20.1262,20.1262,10300.0
2011-02-28 13:30:00,29.67,29.68,29.66,29.68,36800.0,20.133,20.1398,20.1262,20.1398,36800.0
2011-02-28 13:35:00,29.68,29.68,29.67,29.68,12300.0,20.1398,20.1398,20.133,20.1398,12300.0
2011-02-28 13:40:00,29.68,29.69,29.67,29.67,99700.0,20.1398,20.1466,20.133,20.133,99700.0
2011-02-28 13:45:00,29.67,29.68,29.66,29.67,102400.0,20.133,20.1398,20.1262,20.133,102400.0
2011-02-28 13:50:00,29.67,29.68,29.67,29.68,7800.0,20.133,20.1398,20.133,20.1398,7800.0
2011-02-28 13:55:00,29.68,29.68,29.66,29.67,94800.0,20.1398,20.1398,20.1262,20.133,94800.0
2011-02-28 14:00:00,29.66,29.67,29.66,29.67,40700.0,20.1262,20.133,20.1262,20.133,40700.0
2011-02-28 14:05:00,29.68,29.69,29.67,29.67,68200.0,20.1398,20.1466,20.133,20.133,68200.0
2011-02-28 14:10:00,29.68,29.69,29.67,29.68,17700.0,20.1398,20.1466,20.133,20.1398,17700.0
2011-02-28 14:15:00,29.68,29.69,29.68,29.69,16500.0,20.1398,20.1466,20.1398,20.1466,16500.0
2011-02-28 14:20:00,29.68,29.69,29.68,29.69,30400.0,20.1398,20.1466,20.1398,20.1466,30400.0
2011-02-28 14:25:00,29.68,29.72,29.68,29.71,129000.0,20.1398,20.1669,20.1398,20.1602,129000.0
2011-02-28 14:30:00,29.71,29.72,29.69,29.69,104200.0,20.1602,20.1669,20.1466,20.1466,104200.0
2011-02-28 14:35:00,29.69,29.7,29.68,29.69,59900.0,20.1466,20.1534,20.1398,20.1466,59900.0
2011-02-28 14:40:00,29.69,29.7,29.69,29.69,43600.0,20.1466,20.1534,20.1466,20.1466,43600.0
2011-02-28 14:45:00,29.7,29.71,29.69,29.71,57900.0,20.1534,20.1602,20.1466,20.1602,57900.0
2011-02-28 14:50:00,29.7,29.71,29.69,29.69,63500.0,20.1534,20.1602,20.1466,20.1466,63500.0
2011-02-28 14:55:00,29.69,29.72,29.69,29.72,92600.0,20.1466,20.1669,20.1466,20.1669,92600.0
2011-02-28 15:00:00,29.71,29.72,29.7,29.7,52800.0,20.1602,20.1669,20.1534,20.1534,52800.0
2011-02-28 15:05:00,29.7,29.71,29.7,29.7,42500.0,20.1534,20.1602,20.1534,20.1534,42500.0
2011-02-28 15:10:00,29.7,29.71,29.69,29.7,74200.0,20.1534,20.1602,20.1466,20.1534,74200.0
2011-02-28 15:15:00,29.7,29.7,29.69,29.69,32900.0,20.1534,20.1534,20.1466,20.1466,32900.0
2011-02-28 15:20:00,29.69,29.7,29.69,29.69,28500.0,20.1466,20.1534,20.1466,20.1466,28500.0
2011-02-28 15:25:00,29.69,29.7,29.68,29.69,103100.0,20.1466,20.1534,20.1398,20.1466,103100.0
2011-02-28 15:30:00,29.69,29.69,29.68,29.69,18900.0,20.1466,20.1466,20.1398,20.1466,18900.0
2011-02-28 15:35:00,29.69,29.71,29.68,29.71,51800.0,20.1466,20.1602,20.1398,20.1602,51800.0
2011-02-28 15:40:00,29.71,29.71,29.7,29.71,267100.0,20.1602,20.1602,20.1534,20.1602,267100.0
2011-02-28 15:45:00,29.71,29.71,29.69,29.69,73400.0,20.1602,20.1602,20.1466,20.1466,73400.0
2011-02-28 15:50:00,29.69,29.71,29.69,29.69,320000.0,20.1466,20.1602,20.1466,20.1466,320000.0
2011-02-28 15:55:00,29.7,29.71,29.67,29.7,621200.0,20.1534,20.1602,20.133,20.1534,621200.0
2011-03-01 09:30:00,29.84,29.87,29.74,29.86,119300.0,20.2484,20.2687,20.1805,20.2619,119300.0
2011-03-01 09:35:00,29.87,29.88,29.85,29.88,59000.0,20.2687,20.2755,20.2552,20.2755,59000.0
2011-03-01 09:40:00,29.88,29.88,29.85,29.86,67300.0,20.2755,20.2755,20.2552,20.2619,67300.0
2011-03-01 09:45:00,29.87,29.89,29.86,29.89,17700.0,20.2687,20.2823,20.2619,20.2823,17700.0
2011-03-01 09:50:00,29.89,29.89,29.87,29.88,23900.0,20.2823,20.2823,20.2687,20.2755,23900.0
2011-03-01 09:55:00,29.88,29.88,29.86,29.87,169100.0,20.2755,20.2755,20.2619,20.2687,169100.0
2011-03-01 10:00:00,29.87,29.89,29.85,29.89,117100.0,20.2687,20.2823,20.2552,20.2823,117100.0
2011-03-01 10:05:00,29.88,29.88,29.82,29.83,237500.0,20.2755,20.2755,20.2348,20.2416,237500.0
2011-03-01 10:10:00,29.83,29.83,29.79,29.8,104900.0,20.2416,20.2416,20.2144,20.2212,104900.0
2011-03-01 10:15:00,29.81,29.81,29.77,29.78,124300.0,20.228,20.228,20.2009,20.2077,124300.0
2011-03-01 10:20:00,29.78,29.81,29.78,29.81,22800.0,20.2077,20.228,20.2077,20.228,22800.0
2011-03-01 10:25:00,29.81,29.83,29.78,29.78,50100.0,20.228,20.2416,20.2077,20.2077,50100.0
2011-03-01 10:30:00,29.77,29.78,29.76,29.77,131900.0,20.2009,20.2077,20.1941,20.2009,131900.0
2011-03-01 10:35:00,29.77,29.77,29.75,29.76,43500.0,20.2009,20.2009,20.1873,20.1941,43500.0
2011-03-01 10:40:00,29.77,29.78,29.76,29.78,10200.0,20.2009,20.2077,20.1941,20.2077,10200.0
2011-03-01 10:45:00,29.78,29.79,29.77,29.79,42000.0,20.2077,20.2144,20.2009,20.2144,42000.0
2011-03-01 10:50:00,29.78,29.8,29.78,29.79,42200.0,20.2077,20.2212,20.2077,20.2144,42200.0
2011-03-01 10:55:00,29.79,29.8,29.78,29.78,36500.0,20.2144,20.2212,20.2077,20.2077,36500.0
2011-03-01 11:00:00,29.78,29.82,29.78,29.82,32000.0,20.2077,20.2348,20.2077,20.2348,32000.0
2011-03-01 11:05:00,29.81,29.82,29.8,29.81,16000.0,20.228,20.2348,20.2212,20.228,16000.0
2011-03-01 11:10:00,29.8,29.82,29.78,29.79,47900.0,20.2212,20.2348,20.2077,20.2144,47900.0
2011-03-01 11:15:00,29.8,29.81,29.8,29.8,17400.0,20.2212,20.228,20.2212,20.2212,17400.0
2011-03-01 11:20:00,29.8,29.82,29.79,29.8,9800.0,20.2212,20.2348,20.2144,20.2212,9800.0
2011-03-01 11:25:00,29.8,29.8,29.77,29.77,16600.0,20.2212,20.2212,20.2009,20.2009,16600.0
2011-03-01 11:30:00,29.76,29.76,29.74,29.75,17400.0,20.1941,20.1941,20.1805,20.1873,17400.0
2011-03-01 11:35:00,29.75,29.77,29.74,29.75,124800.0,20.1873,20.2009,20.1805,20.1873,124800.0
2011-03-01 11:40:00,29.75,29.75,29.74,29.75,3000.0,20.1873,20.1873,20.1805,20.1873,3000.0
2011-03-01 11:45:00,29.75,29.75,29.72,29.73,19900.0,20.1873,20.1873,20.1669,20.1737,19900.0
2011-03-01 11:50:00,29.74,29.74,29.72,29.73,62700.0,20.1805,20.1805,20.1669,20.1737,62700.0
2011-03-01 11:55:00,29.73,29.73,29.71,29.71,46200.0,20.1737,20.1737,20.1602,20.1602,46200.0
2011-03-01 12:00:00,29.71,29.71,29.69,29.7,29600.0,20.1602,20.1602,20.1466,20.1534,29600.0
2011-03-01 12:05:00,29.7,29.71,29.69,29.71,15900.0,20.1534,20.1602,20.1466,20.1602,15900.0
2011-03-01 12:10:00,29.71,29.72,29.7,29.7,38800.0,20.1602,20.1669,20.1534,20.1534,38800.0
2011-03-01 12:15:00,29.71,29.72,29.7,29.71,11900.0,20.1602,20.1669,20.1534,20.1602,11900.0
2011-03-01 12:20:00,29.71,29.73,29.7,29.7,19200.0,20.1602,20.1737,20.1534,20.1534,19200.0
2011-03-01 12:25:00,29.7,29.7,29.67,29.69,21300.0,20.1534,20.1534,20.133,20.1466,21300.0
2011-03-01 12:30:00,29.69,29.7,29.68,29.68,48600.0,20.1466,20.1534,20.1398,20.1398,48600.0
2011-03-01 12:35:00,29.67,29.69,29.67,29.69,98400.0,20.133,20.1466,20.133,20.1466,98400.0
2011-03-01 12:40:00,29.69,29.7,29.68,29.7,30400.0,20.1466,20.1534,20.1398,20.1534,30400.0
2011-03-01 12:45:00,29.69,29.7,29.68,29.7,9100.0,20.1466,20.1534,20.1398,20.1534,9100.0
2011-03-01 12:50:00,29.7,29.7,29.68,29.69,24600.0,20.1534,20.1534,20.1398,20.1466,24600.0
2011-03-01 12:55:00,29.68,29.69,29.67,29.68,18900.0,20.1398,20.1466,20.133,20.1398,18900.0
2011-03-01 13:00:00,29.68,29.68,29.65,29.66,49500.0,20.1398,20.1398,20.1195,20.1262,49500.0
2011-03-01 13:05:00,29.66,29.68,29.66,29.68,7000.0,20.1262,20.1398,20.1262,20.1398,7000.0
2011-03-01 13:10:00,29.68,29.7,29.68,29.69,13000.0,20.1398,20.1534,20.1398,20.1466,13000.0
2011-03-01 13:15:00,29.69,29.69,29.67,29.68,37300.0,20.1466,20.1466,20.133,20.1398,37300.0
2011-03-01 13:20:00,29.68,29.68,29.65,29.66,15800.0,20.1398,20.1398,20.1195,20.1262,15800.0
2011-03-01 13:25:00,29.65,29.65,29.61,29.62,129900.0,20.1195,20.1195,20.0923,20.0991,129900.0
2011-03-01 13:30:00,29.62,29.64,29.62,29.63,6700.0,20.0991,20.1127,20.0991,20.1059,6700.0
2011-03-01 13:35:00,29.63,29.66,29.63,29.65,105300.0,20.1059,20.1262,20.1059,20.1195,105300.0
2011-03-01 13:40:00,29.65,29.66,29.61,29.61,31800.0,20.1195,20.1262,20.0923,20.0923,31800.0
2011-03-01 13:45:00,29.6,29.63,29.6,29.62,23300.0,20.0855,20.1059,20.0855,20.0991,23300.0
2011-03-01 13:50:00,29.61,29.63,29.6,29.61,46200.0,20.0923,20.1059,20.0855,20.0923,46200.0
2011-03-01 13:55:00,29.61,29.64,29.61,29.63,18900.0,20.0923,20.1127,20.0923,20.1059,18900.0
2011-03-01 14:00:00,29.62,29.63,29.59,29.59,22200.0,20.0991,20.1059,20.0787,20.0787,22200.0
2011-03-01 14:05:00,29.59,29.59,29.56,29.58,68200.0,20.0787,20.0787,20.0584,20.072,68200.0
2011-03-01 14:10:00,29.58,29.6,29.55,29.56,138000.0,20.072,20.0855,20.0516,20.0584,138000.0
2011-03-01 14:15:00,29.57,29.59,29.54,29.57,66600.0,20.0652,20.0787,20.0448,20.0652,66600.0
2011-03-01 14:20:00,29.57,29.58,29.55,29.56,82100.0,20.0652,20.072,20.0516,20.0584,82100.0
2011-03-01 14:25:00,29.56,29.58,29.54,29.54,75400.0,20.0584,20.072,20.0448,20.0448,75400.0
2011-03-01 14:30:00,29.54,29.57,29.54,29.55,109300.0,20.0448,20.0652,20.0448,20.0516,109300.0
2011-03-01 14:35:00,29.55,29.55,29.54,29.54,60900.0,20.0516,20.0516,20.0448,20.0448,60900.0
2011-03-01 14:40:00,29.54,29.56,29.54,29.55,58500.0,20.0448,20.0584,20.0448,20.0516,58500.0
2011-03-01 14:45:00,29.55,29.56,29.54,29.55,56700.0,20.0516,20.0584,20.0448,20.0516,56700.0
2011-03-01 14:50:00,29.56,29.59,29.55,29.58,166500.0,20.0584,20.0787,20.0516,20.072,166500.0
2011-03-01 14:55:00,29.58,29.59,29.55,29.55,139100.0,20.072,20.0787,20.0516,20.0516,139100.0
2011-03-01 15:00:00,29.55,29.58,29.55,29.55,111100.0,20.0516,20.072,20.0516,20.0516,111100.0
2011-03-01 15:05:00,29.56,29.56,29.53,29.53,86400.0,20.0584,20.0584,20.038,20.038,86400.0
2011-03-01 15:10:00,29.53,29.55,29.53,29.55,97700.0,20.038,20.0516,20.038,20.0516,97700.0
2011-03-01 15:15:00,29.55,29.56,29.54,29.56,111500.0,20.0516,20.0584,20.0448,20.0584,111500.0
2011-03-01 15:20:00,29.55,29.57,29.55,29.55,131100.0,20.0516,20.0652,20.0516,20.0516,131100.0
2011-03-01 15:25:00,29.55,29.56,29.53,29.54,155100.0,20.0516,20.0584,20.038,20.0448,155100.0
2011-03-01 15:30:00,29.54,29.55,29.53,29.54,123800.0,20.0448,20.0516,20.038,20.0448,123800.0
2011-03-01 15:35:00,29.54,29.54,29.51,29.52,145800.0,20.0448,20.0448,20.0245,20.0312,145800.0
2011-03-01 15:40:00,29.52,29.54,29.51,29.52,179200.0,20.0312,20.0448,20.0245,20.0312,179200.0
2011-03-01 15:45:00,29.52,29.53,29.49,29.51,225300.0,20.0312,20.038,20.0109,20.0245,225300.0
2011-03-01 15:50:00,29.5,29.52,29.49,29.5,225600.0,20.0177,20.0312,20.0109,20.0177,225600.0
2011-03-01 15:55:00,29.51,29.52,29.49,29.49,588900.0,20.0245,20.0312,20.0109,20.0109,588900.0
2011-03-02 09:30:00,29.5,29.54,29.44,29.49,138500.0,20.0177,20.0448,19.977,20.0109,138500.0
2011-03-02 09:35:00,29.49,29.5,29.45,29.5,41200.0,20.0109,20.0177,19.9837,20.0177,41200.0
2011-03-02 09:40:00,29.5,29.5,29.45,29.47,19700.0,20.0177,20.0177,19.9837,19.9973,19700.0
2011-03-02 09:45:00,29.47,29.47,29.45,29.46,32900.0,19.9973,19.9973,19.9837,19.9905,32900.0
2011-03-02 09:50:00,29.45,29.5,29.45,29.49,117800.0,19.9837,20.0177,19.9837,20.0109,117800.0
2011-03-02 09:55:00,29.49,29.49,29.48,29.48,48300.0,20.0109,20.0109,20.0041,20.0041,48300.0
2011-03-02 10:00:00,29.48,29.5,29.48,29.49,67800.0,20.0041,20.0177,20.0041,20.0109,67800.0
2011-03-02 10:05:00,29.48,29.5,29.46,29.46,28900.0,20.0041,20.0177,19.9905,19.9905,28900.0
2011-03-02 10:10:00,29.47,29.48,29.47,29.47,7100.0,19.9973,20.0041,19.9973,19.9973,7100.0
2011-03-02 10:15:00,29.48,29.5,29.48,29.49,13400.0,20.0041,20.0177,20.0041,20.0109,13400.0
2011-03-02 10:20:00,29.49,29.5,29.48,29.48,123600.0,20.0109,20.0177,20.0041,20.0041,123600.0
2011-03-02 10:25:00,29.47,29.48,29.47,29.47,31200.0,19.9973,20.0041,19.9973,19.9973,31200.0
2011-03-02 10:30:00,29.47,29.48,29.46,29.47,13200.0,19.9973,20.0041,19.9905,19.9973,13200.0
2011-03-02 10:35:00,29.48,29.5,29.48,29.5,42400.0,20.0041,20.0177,20.0041,20.0177,42400.0
2011-03-02 10:40:00,29.5,29.51,29.48,29.48,91700.0,20.0177,20.0245,20.0041,20.0041,91700.0
2011-03-02 10:45:00,29.49,29.51,29.49,29.49,47500.0,20.0109,20.0245,20.0109,20.0109,47500.0
2011-03-02 10:50:00,29.49,29.51,29.49,29.49,90100.0,20.0109,20.0245,20.0109,20.0109,90100.0
2011-03-02 10:55:00,29.48,29.5,29.48,29.49,45600.0,20.0041,20.0177,20.0041,20.0109,45600.0
2011-03-02 11:00:00,29.49,29.51,29.49,29.5,24600.0,20.0109,20.0245,20.0109,20.0177,24600.0
2011-03-02 11:05:00,29.5,29.5,29.48,29.48,47600.0,20.0177,20.0177,20.0041,20.0041,47600.0
2011-03-02 11:10:00,29.48,29.48,29.46,29.47,10200.0,20.0041,20.0041,19.9905,19.9973,10200.0
2011-03-02 11:15:00,29.46,29.47,29.45,29.45,19100.0,19.9905,19.9973,19.9837,19.9837,19100.0
2011-03-02 11:20:00,29.45,29.46,29.44,29.45,27500.0,19.9837,19.9905,19.977,19.9837,27500.0
2011-03-02 11:25:00,29.45,29.45,29.42,29.42,172400.0,19.9837,19.9837,19.9634,19.9634,172400.0
2011-03-02 11:30:00,29.42,29.42,29.39,29.4,33200.0,19.9634,19.9634,19.943,19.9498,33200.0
2011-03-02 11:35:00,29.4,29.41,29.39,29.39,31900.0,19.9498,19.9566,19.943,19.943,31900.0
2011-03-02 11:40:00,29.39,29.4,29.36,29.36,194100.0,19.943,19.9498,19.9227,19.9227,194100.0
2011-03-02 11:45:00,29.35,29.38,29.35,29.36,72200.0,19.9159,19.9362,19.9159,19.9227,72200.0
2011-03-02 11:50:00,29.37,29.39,29.37,29.38,25400.0,19.9295,19.943,19.9295,19.9362,25400.0
2011-03-02 11:55:00,29.39,29.39,29.35,29.35,125000.0,19.943,19.943,19.9159,19.9159,125000.0
2011-03-02 12:00:00,29.36,29.37,29.36,29.37,42700.0,19.9227,19.9295,19.9227,19.9295,42700.0
2011-03-02 12:05:00,29.38,29.39,29.37,29.39,6200.0,19.9362,19.943,19.9295,19.943,6200.0
2011-03-02 12:10:00,29.39,29.4,29.37,29.37,12800.0,19.943,19.9498,19.9295,19.9295,12800.0
2011-03-02 12:15:00,29.37,29.4,29.36,29.4,83900.0,19.9295,19.9498,19.9227,19.9498,83900.0
2011-03-02 12:20:00,29.4,29.42,29.4,29.41,141600.0,19.9498,19.9634,19.9498,19.9566,141600.0
2011-03-02 12:25:00,29.42,29.43,29.41,29.42,20900.0,19.9634,19.9702,19.9566,19.9634,20900.0
2011-03-02 12:30:00,29.42,29.43,29.42,29.42,90400.0,19.9634,19.9702,19.9634,19.9634,90400.0
2011-03-02 12:35:00,29.42,29.46,29.41,29.45,121800.0,19.9634,19.9905,19.9566,19.9837,121800.0
2011-03-02 12:40:00,29.45,29.46,29.45,29.46,2700.0,19.9837,19.9905,19.9837,19.9905,2700.0
2011-03-02 12:45:00,29.46,29.48,29.46,29.48,52500.0,19.9905,20.0041,19.9905,20.0041,52500.0
2011-03-02 12:50:00,29.49,29.5,29.48,29.49,16600.0,20.0109,20.0177,20.0041,20.0109,16600.0
2011-03-02 12:55:00,29.48,29.49,29.48,29.48,6600.0,20.0041,20.0109,20.0041,20.0041,6600.0
2011-03-02 13:00:00,29.47,29.48,29.47,29.47,6600.0,19.9973,20.0041,19.9973,19.9973,6600.0
2011-03-02 13:05:00,29.47,29.47,29.45,29.46,53700.0,19.9973,19.9973,19.9837,19.9905,53700.0
2011-03-02 13:10:00,29.46,29.46,29.44,29.46,96300.0,19.9905,19.9905,19.977,19.9905,96300.0
2011-03-02 13:15:00,29.45,29.46,29.44,29.46,115000.0,19.9837,19.9905,19.977,19.9905,115000.0
2011-03-02 13:20:00,29.45,29.46,29.45,29.46,2200.0,19.9837,19.9905,19.9837,19.9905,2200.0
2011-03-02 13:25:00,29.46,29.46,29.45,29.46,6800.0,19.9905,19.9905,19.9837,19.9905,6800.0
2011-03-02 13:30:00,29.46,29.46,29.45,29.45,85300.0,19.9905,19.9905,19.9837,19.9837,85300.0
2011-03-02 13:35:00,29.45,29.45,29.43,29.43,79900.0,19.9837,19.9837,19.9702,19.9702,79900.0
2011-03-02 13:40:00,29.43,29.44,29.42,29.43,26700.0,19.9702,19.977,19.9634,19.9702,26700.0
2011-03-02 13:45:00,29.42,29.42,29.41,29.42,24500.0,19.9634,19.9634,19.9566,19.9634,24500.0
2011-03-02 13:50:00,29.42,29.45,29.42,29.44,15000.0,19.9634,19.9837,19.9634,19.977,15000.0
2011-03-02 13:55:00,29.43,29.44,29.41,29.42,16300.0,19.9702,19.977,19.9566,19.9634,16300.0
2011-03-02 14:00:00,29.43,29.44,29.4,29.4,83900.0,19.9702,19.977,19.9498,19.9498,83900.0
2011-03-02 14:05:00,29.41,29.45,29.41,29.44,193100.0,19.9566,19.9837,19.9566,19.977,193100.0
2011-03-02 14:10:00,29.44,29.46,29.44,29.46,5900.0,19.977,19.9905,19.977,19.9905,5900.0
2011-03-02 14:15:00,29.45,29.46,29.44,29.45,9600.0,19.9837,19.9905,19.977,19.9837,9600.0
2011-03-02 14:20:00,29.45,29.47,29.44,29.45,11400.0,19.9837,19.9973,19.977,19.9837,11400.0
2011-03-02 14:25:00,29.44,29.45,29.42,29.43,18600.0,19.977,19.9837,19.9634,19.9702,18600.0
2011-03-02 14:30:00,29.43,29.44,29.42,29.44,19800.0,19.9702,19.977,19.9634,19.977,19800.0
2011-03-02 14:35:00,29.44,29.49,29.44,29.48,74800.0,19.977,20.0109,19.977,20.0041,74800.0
2011-03-02 14:40:00,29.48,29.5,29.48,29.49,65200.0,20.0041,20.0177,20.0041,20.0109,65200.0
2011-03-02 14:45:00,29.49,29.5,29.48,29.48,17800.0,20.0109,20.0177,20.0041,20.0041,17800.0
2011-03-02 14:50:00,29.48,29.49,29.47,29.48,12800.0,20.0041,20.0109,19.9973,20.0041,12800.0
2011-03-02 14:55:00,29.48,29.49,29.47,29.48,23300.0,20.0041,20.0109,19.9973,20.0041,23300.0
2011-03-02 15:00:00,29.48,29.5,29.48,29.5,22600.0,20.0041,20.0177,20.0041,20.0177,22600.0
2011-03-02 15:05:00,29.5,29.52,29.49,29.52,59700.0,20.0177,20.0312,20.0109,20.0312,59700.0
2011-03-02 15:10:00,29.52,29.52,29.48,29.49,28300.0,20.0312,20.0312,20.0041,20.0109,28300.0
2011-03-02 15:15:00,29.48,29.49,29.47,29.47,6700.0,20.0041,20.0109,19.9973,19.9973,6700.0
2011-03-02 15:20:00,29.48,29.49,29.46,29.46,80200.0,20.0041,20.0109,19.9905,19.9905,80200.0
2011-03-02 15:25:00,29.46,29.47,29.46,29.46,145700.0,19.9905,19.9973,19.9905,19.9905,145700.0
2011-03-02 15:30:00,29.45,29.46,29.44,29.45,28000.0,19.9837,19.9905,19.977,19.9837,28000.0
2011-03-02 15:35:00,29.45,29.46,29.44,29.45,56600.0,19.9837,19.9905,19.977,19.9837,56600.0
2011-03-02 15:40:00,29.45,29.46,29.44,29.46,66000.0,19.9837,19.9905,19.977,19.9905,66000.0
2011-03-02 15:45:00,29.46,29.46,29.44,29.45,46400.0,19.9905,19.9905,19.977,19.9837,46400.0
2011-03-02 15:50:00,29.45,29.45,29.42,29.42,92100.0,19.9837,19.9837,19.9634,19.9634,92100.0
2011-03-02 15:55:00,29.42,29.43,29.39,29.43,374900.0,19.9634,19.9702,19.943,19.9702,374900.0
2011-03-03 09:30:00,29.56,29.65,29.56,29.6,52500.0,20.0584,20.1195,20.0584,20.0855,52500.0
2011-03-03 09:35:00,29.61,29.63,29.6,29.61,202100.0,20.0923,20.1059,20.0855,20.0923,202100.0
2011-03-03 09:40:00,29.6,29.62,29.58,29.6,132200.0,20.0855,20.0991,20.072,20.0855,132200.0
2011-03-03 09:45:00,29.6,29.61,29.58,29.59,84300.0,20.0855,20.0923,20.072,20.0787,84300.0
2011-03-03 09:50:00,29.58,29.59,29.57,29.58,14300.0,20.072,20.0787,20.0652,20.072,14300.0
2011-03-03 09:55:00,29.57,29.59,29.57,29.59,20400.0,20.0652,20.0787,20.0652,20.0787,20400.0
2011-03-03 10:00:00,29.59,29.6,29.58,29.59,81900.0,20.0787,20.0855,20.072,20.0787,81900.0
2011-03-03 10:05:00,29.58,29.58,29.56,29.57,33000.0,20.072,20.072,20.0584,20.0652,33000.0
2011-03-03 10:10:00,29.56,29.57,29.55,29.56,47600.0,20.0584,20.0652,20.0516,20.0584,47600.0
2011-03-03 10:15:00,29.56,29.57,29.54,29.54,25000.0,20.0584,20.0652,20.0448,20.0448,25000.0
2011-03-03 10:20:00,29.55,29.55,29.53,29.54,20900.0,20.0516,20.0516,20.038,20.0448,20900.0
2011-03-03 10:25:00,29.54,29.56,29.53,29.53,37000.0,20.0448,20.0584,20.038,20.038,37000.0
2011-03-03 10:30:00,29.54,29.56,29.52,29.56,77700.0,20.0448,20.0584,20.0312,20.0584,77700.0
2011-03-03 10:35:00,29.55,29.57,29.54,29.56,35600.0,20.0516,20.0652,20.0448,20.0584,35600.0
2011-03-03 10:40:00,29.57,29.6,29.57,29.59,141800.0,20.0652,20.0855,20.0652,20.0787,141800.0
2011-03-03 10:45:00,29.59,29.63,29.59,29.63,84200.0,20.0787,20.1059,20.0787,20.1059,84200.0
2011-03-03 10:50:00,29.62,29.62,29.6,29.6,63800.0,20.0991,20.0991,20.0855,20.0855,63800.0
2011-03-03 10:55:00,29.59,29.59,29.56,29.57,39100.0,20.0787,20.0787,20.0584,20.0652,39100.0
2011-03-03 11:00:00,29.57,29.61,29.57,29.6,33900.0,20.0652,20.0923,20.0652,20.0855,33900.0
2011-03-03 11:05:00,29.61,29.62,29.58,29.6,673200.0,20.0923,20.0991,20.072,20.0855,673200.0
2011-03-03 11:10:00,29.61,29.62,29.6,29.61,40800.0,20.0923,20.0991,20.0855,20.0923,40800.0
2011-03-03 11:15:00,29.62,29.63,29.61,29.62,48400.0,20.0991,20.1059,20.0923,20.0991,48400.0
2011-03-03 11:20:00,29.62,29.63,29.61,29.61,531700.0,20.0991,20.1059,20.0923,20.0923,531700.0
2011-03-03 11:25:00,29.61,29.61,29.6,29.61,55900.0,20.0923,20.0923,20.0855,20.0923,55900.0
2011-03-03 11:30:00,29.61,29.61,29.59,29.61,37000.0,20.0923,20.0923,20.0787,20.0923,37000.0
2011-03-03 11:35:00,29.61,29.61,29.6,29.61,95900.0,20.0923,20.0923,20.0855,20.0923,95900.0
2011-03-03 11:40:00,29.61,29.63,29.6,29.62,75900.0,20.0923,20.1059,20.0855,20.0991,75900.0
2011-03-03 11:45:00,29.63,29.64,29.63,29.63,144400.0,20.1059,20.1127,20.1059,20.1059,144400.0
2011-03-03 11:50:00,29.62,29.67,29.62,29.65,105600.0,20.0991,20.133,20.0991,20.1195,105600.0
2011-03-03 11:55:00,29.66,29.68,29.66,29.67,278300.0,20.1262,20.1398,20.1262,20.133,278300.0
2011-03-03 12:00:00,29.67,29.67,29.65,29.65,364700.0,20.133,20.133,20.1195,20.1195,364700.0
2011-03-03 12:05:00,29.66,29.67,29.65,29.67,368600.0,20.1262,20.133,20.1195,20.133,368600.0
2011-03-03 12:10:00,29.67,29.68,29.66,29.66,44400.0,20.133,20.1398,20.1262,20.1262,44400.0
2011-03-03 12:15:00,29.66,29.67,29.66,29.66,23700.0,20.1262,20.133,20.1262,20.1262,23700.0
2011-03-03 12:20:00,29.66,29.68,29.66,29.68,22100.0,20.1262,20.1398,20.1262,20.1398,22100.0
2011-03-03 12:25:00,29.68,29.68,29.67,29.67,26600.0,20.1398,20.1398,20.133,20.133,26600.0
2011-03-03 12:30:00,29.67,29.67,29.66,29.67,13300.0,20.133,20.133,20.1262,20.133,13300.0
2011-03-03 12:35:00,29.67,29.68,29.67,29.68,7400.0,20.133,20.1398,20.133,20.1398,7400.0
2011-03-03 12:40:00,29.68,29.69,29.68,29.68,28300.0,20.1398,20.1466,20.1398,20.1398,28300.0
2011-03-03 12:45:00,29.69,29.69,29.68,29.68,48000.0,20.1466,20.1466,20.1398,20.1398,48000.0
2011-03-03 12:50:00,29.69,29.71,29.68,29.71,41000.0,20.1466,20.1602,20.1398,20.1602,41000.0
2011-03-03 12:55:00,29.7,29.71,29.68,29.68,796500.0,20.1534,20.1602,20.1398,20.1398,796500.0
2011-03-03 13:00:00,29.69,29.7,29.68,29.68,48800.0,20.1466,20.1534,20.1398,20.1398,48800.0
2011-03-03 13:05:00,29.68,29.69,29.68,29.69,5000.0,20.1398,20.1466,20.1398,20.1466,5000.0
2011-03-03 13:10:00,29.69,29.69,29.68,29.68,5600.0,20.1466,20.1466,20.1398,20.1398,5600.0
2011-03-03 13:15:00,29.68,29.69,29.68,29.68,25200.0,20.1398,20.1466,20.1398,20.1398,25200.0
2011-03-03 13:20:00,29.68,29.68,29.67,29.68,7400.0,20.1398,20.1398,20.133,20.1398,7400.0
2011-03-03 13:25:00,29.68,29.7,29.68,29.69,43700.0,20.1398,20.1534,20.1398,20.1466,43700.0
2011-03-03 13:30:00,29.69,29.69,29.68,29.68,4900.0,20.1466,20.1466,20.1398,20.1398,4900.0
2011-03-03 13:35:00,29.68,29.69,29.68,29.69,3000.0,20.1398,20.1466,20.1398,20.1466,3000.0
2011-03-03 13:40:00,29.69,29.69,29.67,29.67,7300.0,20.1466,20.1466,20.133,20.133,7300.0
2011-03-03 13:45:00,29.68,29.69,29.67,29.69,8300.0,20.1398,20.1466,20.133,20.1466,8300.0
2011-03-03 13:50:00,29.68,29.69,29.68,29.69,7900.0,20.1398,20.1466,20.1398,20.1466,7900.0
2011-03-03 13:55:00,29.69,29.69,29.68,29.69,48900.0,20.1466,20.1466,20.1398,20.1466,48900.0
2011-03-03 14:00:00,29.68,29.7,29.68,29.7,43300.0,20.1398,20.1534,20.1398,20.1534,43300.0
2011-03-03 14:05:00,29.69,29.7,29.69,29.7,27100.0,20.1466,20.1534,20.1466,20.1534,27100.0
2011-03-03 14:10:00,29.7,29.73,29.69,29.72,96100.0,20.1534,20.1737,20.1466,20.1669,96100.0
2011-03-03 14:15:00,29.73,29.74,29.73,29.73,6000.0,20.1737,20.1805,20.1737,20.1737,6000.0
2011-03-03 14:20:00,29.73,29.74,29.71,29.72,402200.0,20.1737,20.1805,20.1602,20.1669,402200.0
2011-03-03 14:25:00,29.72,29.73,29.71,29.71,197200.0,20.1669,20.1737,20.1602,20.1602,197200.0
2011-03-03 14:30:00,29.71,29.73,29.71,29.73,355000.0,20.1602,20.1737,20.1602,20.1737,355000.0
2011-03-03 14:35:00,29.74,29.75,29.73,29.74,59000.0,20.1805,20.1873,20.1737,20.1805,59000.0
2011-03-03 14:40:00,29.74,29.75,29.73,29.73,19000.0,20.1805,20.1873,20.1737,20.1737,19000.0
2011-03-03 14:45:00,29.73,29.74,29.73,29.73,37800.0,20.1737,20.1805,20.1737,20.1737,37800.0
2011-03-03 14:50:00,29.73,29.76,29.73,29.75,172800.0,20.1737,20.1941,20.1737,20.1873,172800.0
2011-03-03 14:55:00,29.75,29.76,29.74,29.76,68000.0,20.1873,20.1941,20.1805,20.1941,68000.0
2011-03-03 15:00:00,29.75,29.77,29.75,29.75,205400.0,20.1873,20.2009,20.1873,20.1873,205400.0
2011-03-03 15:05:00,29.74,29.77,29.74,29.77,77500.0,20.1805,20.2009,20.1805,20.2009,77500.0
2011-03-03 15:10:00,29.77,29.78,29.74,29.74,128200.0,20.2009,20.2077,20.1805,20.1805,128200.0
2011-03-03 15:15:00,29.75,29.76,29.74,29.75,73700.0,20.1873,20.1941,20.1805,20.1873,73700.0
2011-03-03 15:20:00,29.75,29.75,29.74,29.75,41600.0,20.1873,20.1873,20.1805,20.1873,41600.0
2011-03-03 15:25:00,29.75,29.75,29.73,29.74,36800.0,20.1873,20.1873,20.1737,20.1805,36800.0
2011-03-03 15:30:00,29.74,29.74,29.73,29.74,59400.0,20.1805,20.1805,20.1737,20.1805,59400.0
2011-03-03 15:35:00,29.74,29.75,29.72,29.75,177200.0,20.1805,20.1873,20.1669,20.1873,177200.0
2011-03-03 15:40:00,29.75,29.77,29.74,29.76,63300.0,20.1873,20.2009,20.1805,20.1941,63300.0
2011-03-03 15:45:00,29.76,29.76,29.73,29.74,296900.0,20.1941,20.1941,20.1737,20.1805,296900.0
2011-03-03 15:50:00,29.74,29.76,29.72,29.75,299100.0,20.1805,20.1941,20.1669,20.1873,299100.0
2011-03-03 15:55:00,29.74,29.75,29.71,29.72,665400.0,20.1805,20.1873,20.1602,20.1669,665400.0
2011-03-04 09:30:00,29.69,29.76,29.69,29.75,205800.0,20.1466,20.1941,20.1466,20.1873,205800.0
2011-03-04 09:35:00,29.76,29.78,29.73,29.77,272100.0,20.1941,20.2077,20.1737,20.2009,272100.0
2011-03-04 09:40:00,29.77,29.77,29.72,29.72,226800.0,20.2009,20.2009,20.1669,20.1669,226800.0
2011-03-04 09:45:00,29.71,29.75,29.7,29.73,117600.0,20.1602,20.1873,20.1534,20.1737,117600.0
2011-03-04 09:50:00,29.74,29.74,29.72,29.73,94300.0,20.1805,20.1805,20.1669,20.1737,94300.0
2011-03-04 09:55:00,29.74,29.75,29.72,29.73,241400.0,20.1805,20.1873,20.1669,20.1737,241400.0
2011-03-04 10:00:00,29.73,29.74,29.69,29.7,356600.0,20.1737,20.1805,20.1466,20.1534,356600.0
2011-03-04 10:05:00,29.7,29.7,29.63,29.63,213200.0,20.1534,20.1534,20.1059,20.1059,213200.0
2011-03-04 10:10:00,29.63,29.63,29.6,29.6,234700.0,20.1059,20.1059,20.0855,20.0855,234700.0
2011-03-04 10:15:00,29.61,29.64,29.6,29.61,228300.0,20.0923,20.1127,20.0855,20.0923,228300.0
2011-03-04 10:20:00,29.61,29.61,29.59,29.61,64500.0,20.0923,20.0923,20.0787,20.0923,64500.0
2011-03-04 10:25:00,29.6,29.61,29.57,29.6,230400.0,20.0855,20.0923,20.0652,20.0855,230400.0
2011-03-04 10:30:00,29.61,29.63,29.58,29.63,362100.0,20.0923,20.1059,20.072,20.1059,362100.0
2011-03-04 10:35:00,29.62,29.62,29.6,29.61,41600.0,20.0991,20.0991,20.0855,20.0923,41600.0
2011-03-04 10:40:00,29.61,29.63,29.6,29.61,388200.0,20.0923,20.1059,20.0855,20.0923,388200.0
2011-03-04 10:45:00,29.61,29.62,29.59,29.6,31100.0,20.0923,20.0991,20.0787,20.0855,31100.0
2011-03-04 10:50:00,29.61,29.62,29.59,29.62,110100.0,20.0923,20.0991,20.0787,20.0991,110100.0
2011-03-04 10:55:00,29.62,29.63,29.61,29.61,38900.0,20.0991,20.1059,20.0923,20.0923,38900.0
2011-03-04 11:00:00,29.62,29.63,29.62,29.63,38600.0,20.0991,20.1059,20.0991,20.1059,38600.0
2011-03-04 11:05:00,29.64,29.64,29.61,29.61,143400.0,20.1127,20.1127,20.0923,20.0923,143400.0
2011-03-04 11:10:00,29.61,29.61,29.59,29.6,4400.0,20.0923,20.0923,20.0787,20.0855,4400.0
2011-03-04 11:15:00,29.6,29.61,29.59,29.6,81800.0,20.0855,20.0923,20.0787,20.0855,81800.0
2011-03-04 11:20:00,29.6,29.61,29.59,29.6,77200.0,20.0855,20.0923,20.0787,20.0855,77200.0
2011-03-04 11:25:00,29.6,29.61,29.58,29.6,77700.0,20.0855,20.0923,20.072,20.0855,77700.0
2011-03-04 11:30:00,29.59,29.64,29.58,29.63,233800.0,20.0787,20.1127,20.072,20.1059,233800.0
2011-03-04 11:35:00,29.62,29.65,29.62,29.64,37800.0,20.0991,20.1195,20.0991,20.1127,37800.0
2011-03-04 11:40:00,29.65,29.65,29.63,29.63,15000.0,20.1195,20.1195,20.1059,20.1059,15000.0
2011-03-04 11:45:00,29.64,29.65,29.63,29.63,14500.0,20.1127,20.1195,20.1059,20.1059,14500.0
2011-03-04 11:50:00,29.63,29.64,29.62,29.64,228000.0,20.1059,20.1127,20.0991,20.1127,228000.0
2011-03-04 11:55:00,29.64,29.64,29.59,29.59,157800.0,20.1127,20.1127,20.0787,20.0787,157800.0
2011-03-04 12:00:00,29.59,29.59,29.56,29.56,78300.0,20.0787,20.0787,20.0584,20.0584,78300.0
2011-03-04 12:05:00,29.56,29.57,29.54,29.54,189500.0,20.0584,20.0652,20.0448,20.0448,189500.0
2011-03-04 12:10:00,29.54,29.54,29.5,29.5,184700.0,20.0448,20.0448,20.0177,20.0177,184700.0
2011-03-04 12:15:00,29.5,29.51,29.49,29.5,58700.0,20.0177,20.0245,20.0109,20.0177,58700.0
2011-03-04 12:20:00,29.5,29.5,29.46,29.48,178600.0,20.0177,20.0177,19.9905,20.0041,178600.0
2011-03-04 12:25:00,29.48,29.49,29.45,29.47,101400.0,20.0041,20.0109,19.9837,19.9973,101400.0
2011-03-04 12:30:00,29.47,29.48,29.45,29.46,50300.0,19.9973,20.0041,19.9837,19.9905,50300.0
2011-03-04 12:35:00,29.47,29.48,29.46,29.47,259800.0,19.9973,20.0041,19.9905,19.9973,259800.0
2011-03-04 12:40:00,29.48,29.48,29.47,29.47,25900.0,20.0041,20.0041,19.9973,19.9973,25900.0
2011-03-04 12:45:00,29.48,29.49,29.46,29.48,163600.0,20.0041,20.0109,19.9905,20.0041,163600.0
2011-03-04 12:50:00,29.49,29.49,29.47,29.48,187100.0,20.0109,20.0109,19.9973,20.0041,187100.0
2011-03-04 12:55:00,29.48,29.49,29.47,29.49,231800.0,20.0041,20.0109,19.9973,20.0109,231800.0
2011-03-04 13:00:00,29.49,29.51,29.48,29.49,370200.0,20.0109,20.0245,20.0041,20.0109,370200.0
2011-03-04 13:05:00,29.49,29.52,29.49,29.51,327500.0,20.0109,20.0312,20.0109,20.0245,327500.0
2011-03-04 13:10:00,29.52,29.52,29.47,29.47,179000.0,20.0312,20.0312,19.9973,19.9973,179000.0
2011-03-04 13:15:00,29.48,29.48,29.46,29.48,181000.0,20.0041,20.0041,19.9905,20.0041,181000.0
2011-03-04 13:20:00,29.49,29.5,29.48,29.5,258500.0,20.0109,20.0177,20.0041,20.0177,258500.0
2011-03-04 13:25:00,29.5,29.5,29.48,29.5,241800.0,20.0177,20.0177,20.0041,20.0177,241800.0
2011-03-04 13:30:00,29.5,29.51,29.49,29.51,110600.0,20.0177,20.0245,20.0109,20.0245,110600.0
2011-03-04 13:35:00,29.51,29.52,29.5,29.51,278300.0,20.0245,20.0312,20.0177,20.0245,278300.0
2011-03-04 13:40:00,29.51,29.51,29.48,29.48,122800.0,20.0245,20.0245,20.0041,20.0041,122800.0
2011-03-04 13:45:00,29.48,29.48,29.47,29.47,79700.0,20.0041,20.0041,19.9973,19.9973,79700.0
2011-03-04 13:50:00,29.46,29.48,29.45,29.46,193000.0,19.9905,20.0041,19.9837,19.9905,193000.0
2011-03-04 13:55:00,29.45,29.49,29.45,29.49,22100.0,19.9837,20.0109,19.9837,20.0109,22100.0
2011-03-04 14:00:00,29.48,29.48,29.45,29.47,46800.0,20.0041,20.0041,19.9837,19.9973,46800.0
2011-03-04 14:05:00,29.46,29.47,29.45,29.45,29100.0,19.9905,19.9973,19.9837,19.9837,29100.0
2011-03-04 14:10:00,29.45,29.47,29.45,29.46,184000.0,19.9837,19.9973,19.9837,19.9905,184000.0
2011-03-04 14:15:00,29.46,29.46,29.44,29.46,202000.0,19.9905,19.9905,19.977,19.9905,202000.0
2011-03-04 14:20:00,29.46,29.48,29.45,29.48,95800.0,19.9905,20.0041,19.9837,20.0041,95800.0
2011-03-04 14:25:00,29.47,29.48,29.46,29.47,64400.0,19.9973,20.0041,19.9905,19.9973,64400.0
2011-03-04 14:30:00,29.47,29.48,29.46,29.47,76400.0,19.9973,20.0041,19.9905,19.9973,76400.0
2011-03-04 14:35:00,29.48,29.48,29.46,29.48,161900.0,20.0041,20.0041,19.9905,20.0041,161900.0
2011-03-04 14:40:00,29.49,29.49,29.48,29.48,140800.0,20.0109,20.0109,20.0041,20.0041,140800.0
2011-03-04 14:45:00,29.49,29.49,29.47,29.47,5200.0,20.0109,20.0109,19.9973,19.9973,5200.0
2011-03-04 14:50:00,29.48,29.49,29.48,29.48,78100.0,20.0041,20.0109,20.0041,20.0041,78100.0
2011-03-04 14:55:00,29.47,29.5,29.47,29.5,74900.0,19.9973,20.0177,19.9973,20.0177,74900.0
2011-03-04 15:00:00,29.5,29.52,29.49,29.51,111300.0,20.0177,20.0312,20.0109,20.0245,111300.0
2011-03-04 15:05:00,29.51,29.52,29.49,29.49,122000.0,20.0245,20.0312,20.0109,20.0109,122000.0
2011-03-04 15:10:00,29.49,29.51,29.48,29.48,249800.0,20.0109,20.0245,20.0041,20.0041,249800.0
2011-03-04 15:15:00,29.47,29.49,29.46,29.48,123500.0,19.9973,20.0109,19.9905,20.0041,123500.0
2011-03-04 15:20:00,29.49,29.49,29.44,29.45,277600.0,20.0109,20.0109,19.977,19.9837,277600.0
2011-03-04 15:25:00,29.45,29.46,29.43,29.45,387600.0,19.9837,19.9905,19.9702,19.9837,387600.0
2011-03-04 15:30:00,29.45,29.45,29.42,29.44,169300.0,19.9837,19.9837,19.9634,19.977,169300.0
2011-03-04 15:35:00,29.44,29.46,29.43,29.46,362600.0,19.977,19.9905,19.9702,19.9905,362600.0
2011-03-04 15:40:00,29.45,29.48,29.45,29.48,375000.0,19.9837,20.0041,19.9837,20.0041,375000.0
2011-03-04 15:45:00,29.48,29.55,29.48,29.54,545500.0,20.0041,20.0516,20.0041,20.0448,545500.0
2011-03-04 15:50:00,29.53,29.61,29.53,29.59,360500.0,20.038,20.0923,20.038,20.0787,360500.0
2011-03-04 15:55:00,29.59,29.61,29.57,29.59,636700.0,20.0787,20.0923,20.0652,20.0787,636700.0
2011-03-07 09:30:00,29.69,29.69,29.59,29.6,211900.0,20.1466,20.1466,20.0787,20.0855,211900.0
2011-03-07 09:35:00,29.59,29.67,29.59,29.66,26900.0,20.0787,20.133,20.0787,20.1262,26900.0
2011-03-07 09:40:00,29.66,29.68,29.65,29.67,52000.0,20.1262,20.1398,20.1195,20.133,52000.0
2011-03-07 09:45:00,29.67,29.67,29.65,29.66,50400.0,20.133,20.133,20.1195,20.1262,50400.0
2011-03-07 09:50:00,29.67,29.69,29.65,29.65,177600.0,20.133,20.1466,20.1195,20.1195,177600.0
2011-03-07 09:55:00,29.65,29.68,29.65,29.67,117200.0,20.1195,20.1398,20.1195,20.133,117200.0
2011-03-07 10:00:00,29.68,29.69,29.64,29.66,221600.0,20.1398,20.1466,20.1127,20.1262,221600.0
2011-03-07 10:05:00,29.66,29.66,29.62,29.62,263200.0,20.1262,20.1262,20.0991,20.0991,263200.0
2011-03-07 10:10:00,29.63,29.64,29.62,29.62,112700.0,20.1059,20.1127,20.0991,20.0991,112700.0
2011-03-07 10:15:00,29.62,29.62,29.6,29.61,82200.0,20.0991,20.0991,20.0855,20.0923,82200.0
2011-03-07 10:20:00,29.61,29.62,29.6,29.62,553400.0,20.0923,20.0991,20.0855,20.0991,553400.0
2011-03-07 10:25:00,29.62,29.63,29.61,29.63,116900.0,20.0991,20.1059,20.0923,20.1059,116900.0
2011-03-07 10:30:00,29.63,29.63,29.6,29.61,307900.0,20.1059,20.1059,20.0855,20.0923,307900.0
2011-03-07 10:35:00,29.62,29.62,29.58,29.58,186400.0,20.0991,20.0991,20.072,20.072,186400.0
2011-03-07 10:40:00,29.58,29.59,29.55,29.57,363100.0,20.072,20.0787,20.0516,20.0652,363100.0
2011-03-07 10:45:00,29.56,29.56,29.54,29.54,250800.0,20.0584,20.0584,20.0448,20.0448,250800.0
2011-03-07 10:50:00,29.55,29.57,29.52,29.53,283900.0,20.0516,20.0652,20.0312,20.038,283900.0
2011-03-07 10:55:00,29.52,29.55,29.51,29.54,64500.0,20.0312,20.0516,20.0245,20.0448,64500.0
2011-03-07 11:00:00,29.53,29.56,29.52,29.54,480900.0,20.038,20.0584,20.0312,20.0448,480900.0
2011-03-07 11:05:00,29.55,29.56,29.52,29.54,252300.0,20.0516,20.0584,20.0312,20.0448,252300.0
2011-03-07 11:10:00,29.53,29.53,29.51,29.52,81400.0,20.038,20.038,20.0245,20.0312,81400.0
2011-03-07 11:15:00,29.52,29.53,29.49,29.53,309500.0,20.0312,20.038,20.0109,20.038,309500.0
2011-03-07 11:20:00,29.53,29.53,29.5,29.51,293800.0,20.038,20.038,20.0177,20.0245,293800.0
2011-03-07 11:25:00,29.52,29.52,29.5,29.5,161300.0,20.0312,20.0312,20.0177,20.0177,161300.0
2011-03-07 11:30:00,29.51,29.52,29.5,29.51,203100.0,20.0245,20.0312,20.0177,20.0245,203100.0
2011-03-07 11:35:00,29.51,29.54,29.51,29.53,324200.0,20.0245,20.0448,20.0245,20.038,324200.0
2011-03-07 11:40:00,29.54,29.54,29.5,29.5,219300.0,20.0448,20.0448,20.0177,20.0177,219300.0
2011-03-07 11:45:00,29.5,29.51,29.49,29.49,92800.0,20.0177,20.0245,20.0109,20.0109,92800.0
2011-03-07 11:50:00,29.5,29.52,29.5,29.51,92600.0,20.0177,20.0312,20.0177,20.0245,92600.0
2011-03-07 11:55:00,29.52,29.53,29.5,29.51,197900.0,20.0312,20.038,20.0177,20.0245,197900.0
2011-03-07 12:00:00,29.51,29.51,29.5,29.5,162400.0,20.0245,20.0245,20.0177,20.0177,162400.0
2011-03-07 12:05:00,29.5,29.54,29.5,29.54,161300.0,20.0177,20.0448,20.0177,20.0448,161300.0
2011-03-07 12:10:00,29.54,29.55,29.53,29.55,106700.0,20.0448,20.0516,20.038,20.0516,106700.0
2011-03-07 12:15:00,29.54,29.54,29.51,29.51,95100.0,20.0448,20.0448,20.0245,20.0245,95100.0
2011-03-07 12:20:00,29.51,29.54,29.51,29.52,100000.0,20.0245,20.0448,20.0245,20.0312,100000.0
2011-03-07 12:25:00,29.52,29.54,29.51,29.52,102000.0,20.0312,20.0448,20.0245,20.0312,102000.0
2011-03-07 12:30:00,29.52,29.54,29.5,29.53,283900.0,20.0312,20.0448,20.0177,20.038,283900.0
2011-03-07 12:35:00,29.53,29.54,29.52,29.53,176800.0,20.038,20.0448,20.0312,20.038,176800.0
2011-03-07 12:40:00,29.52,29.53,29.51,29.51,57500.0,20.0312,20.038,20.0245,20.0245,57500.0
2011-03-07 12:45:00,29.51,29.52,29.5,29.5,203500.0,20.0245,20.0312,20.0177,20.0177,203500.0
2011-03-07 12:50:00,29.49,29.5,29.47,29.48,35400.0,20.0109,20.0177,19.9973,20.0041,35400.0
2011-03-07 12:55:00,29.47,29.48,29.44,29.44,30900.0,19.9973,20.0041,19.977,19.977,30900.0
2011-03-07 13:00:00,29.45,29.46,29.44,29.44,19900.0,19.9837,19.9905,19.977,19.977,19900.0
2011-03-07 13:05:00,29.43,29.44,29.42,29.44,22800.0,19.9702,19.977,19.9634,19.977,22800.0
2011-03-07 13:10:00,29.44,29.45,29.42,29.45,166600.0,19.977,19.9837,19.9634,19.9837,166600.0
2011-03-07 13:15:00,29.45,29.48,29.45,29.48,328200.0,19.9837,20.0041,19.9837,20.0041,328200.0
2011-03-07 13:20:00,29.48,29.48,29.46,29.46,210300.0,20.0041,20.0041,19.9905,19.9905,210300.0
2011-03-07 13:25:00,29.47,29.47,29.45,29.46,40400.0,19.9973,19.9973,19.9837,19.9905,40400.0
2011-03-07 13:30:00,29.46,29.48,29.45,29.47,64100.0,19.9905,20.0041,19.9837,19.9973,64100.0
2011-03-07 13:35:00,29.47,29.48,29.45,29.47,203400.0,19.9973,20.0041,19.9837,19.9973,203400.0
2011-03-07 13:40:00,29.47,29.47,29.45,29.45,177100.0,19.9973,19.9973,19.9837,19.9837,177100.0
2011-03-07 13:45:00,29.44,29.47,29.43,29.47,42700.0,19.977,19.9973,19.9702,19.9973,42700.0
2011-03-07 13:50:00,29.47,29.47,29.43,29.44,201600.0,19.9973,19.9973,19.9702,19.977,201600.0
2011-03-07 13:55:00,29.45,29.47,29.45,29.45,29400.0,19.9837,19.9973,19.9837,19.9837,29400.0
2011-03-07 14:00:00,29.45,29.48,29.45,29.47,216700.0,19.9837,20.0041,19.9837,19.9973,216700.0
2011-03-07 14:05:00,29.47,29.49,29.46,29.46,205400.0,19.9973,20.0109,19.9905,19.9905,205400.0
2011-03-07 14:10:00,29.47,29.47,29.45,29.45,36400.0,19.9973,19.9973,19.9837,19.9837,36400.0
2011-03-07 14:15:00,29.45,29.5,29.44,29.5,158800.0,19.9837,20.0177,19.977,20.0177,158800.0
2011-03-07 14:20:00,29.5,29.52,29.49,29.49,252300.0,20.0177,20.0312,20.0109,20.0109,252300.0
2011-03-07 14:25:00,29.48,29.5,29.48,29.49,77300.0,20.0041,20.0177,20.0041,20.0109,77300.0
2011-03-07 14:30:00,29.48,29.49,29.47,29.48,171300.0,20.0041,20.0109,19.9973,20.0041,171300.0
2011-03-07 14:35:00,29.48,29.49,29.47,29.49,288700.0,20.0041,20.0109,19.9973,20.0109,288700.0
2011-03-07 14:40:00,29.48,29.49,29.47,29.47,150600.0,20.0041,20.0109,19.9973,19.9973,150600.0
2011-03-07 14:45:00,29.47,29.51,29.47,29.49,209700.0,19.9973,20.0245,19.9973,20.0109,209700.0
2011-03-07 14:50:00,29.5,29.51,29.49,29.51,46500.0,20.0177,20.0245,20.0109,20.0245,46500.0
2011-03-07 14:55:00,29.5,29.52,29.49,29.51,183200.0,20.0177,20.0312,20.0109,20.0245,183200.0
2011-03-07 15:00:00,29.51,29.51,29.47,29.48,149100.0,20.0245,20.0245,19.9973,20.0041,149100.0
2011-03-07 15:05:00,29.49,29.53,29.49,29.53,309100.0,20.0109,20.038,20.0109,20.038,309100.0
2011-03-07 15:10:00,29.52,29.55,29.52,29.54,643600.0,20.0312,20.0516,20.0312,20.0448,643600.0
2011-03-07 15:15:00,29.54,29.55,29.52,29.54,414600.0,20.0448,20.0516,20.0312,20.0448,414600.0
2011-03-07 15:20:00,29.54,29.54,29.51,29.53,39100.0,20.0448,20.0448,20.0245,20.038,39100.0
2011-03-07 15:25:00,29.53,29.57,29.52,29.55,415700.0,20.038,20.0652,20.0312,20.0516,415700.0
2011-03-07 15:30:00,29.54,29.57,29.53,29.57,97300.0,20.0448,20.0652,20.038,20.0652,97300.0
2011-03-07 15:35:00,29.57,29.58,29.56,29.56,109500.0,20.0652,20.072,20.0584,20.0584,109500.0
2011-03-07 15:40:00,29.56,29.57,29.54,29.54,194200.0,20.0584,20.0652,20.0448,20.0448,194200.0
2011-03-07 15:45:00,29.55,29.56,29.54,29.54,68800.0,20.0516,20.0584,20.0448,20.0448,68800.0
2011-03-07 15:50:00,29.54,29.54,29.51,29.53,495900.0,20.0448,20.0448,20.0245,20.038,495900.0
2011-03-07 15:55:00,29.53,29.53,29.48,29.49,489300.0,20.038,20.038,20.0041,20.0109,489300.0
2011-03-08 09:30:00,29.51,29.6,29.51,29.6,113200.0,20.0245,20.0855,20.0245,20.0855,113200.0
2011-03-08 09:35:00,29.6,29.6,29.56,29.56,20500.0,20.0855,20.0855,20.0584,20.0584,20500.0
2011-03-08 09:40:00,29.57,29.59,29.54,29.59,106800.0,20.0652,20.0787,20.0448,20.0787,106800.0
2011-03-08 09:45:00,29.58,29.6,29.55,29.6,101800.0,20.072,20.0855,20.0516,20.0855,101800.0
2011-03-08 09:50:00,29.6,29.62,29.59,29.62,13900.0,20.0855,20.0991,20.0787,20.0991,13900.0
2011-03-08 09:55:00,29.62,29.63,29.61,29.63,105100.0,20.0991,20.1059,20.0923,20.1059,105100.0
2011-03-08 10:00:00,29.63,29.68,29.63,29.67,191300.0,20.1059,20.1398,20.1059,20.133,191300.0
2011-03-08 10:05:00,29.67,29.68,29.66,29.66,59200.0,20.133,20.1398,20.1262,20.1262,59200.0
2011-03-08 10:10:00,29.66,29.68,29.66,29.67,243600.0,20.1262,20.1398,20.1262,20.133,243600.0
2011-03-08 10:15:00,29.68,29.71,29.68,29.7,164900.0,20.1398,20.1602,20.1398,20.1534,164900.0
2011-03-08 10:20:00,29.7,29.72,29.7,29.7,81500.0,20.1534,20.1669,20.1534,20.1534,81500.0
2011-03-08 10:25:00,29.69,29.69,29.67,29.69,38000.0,20.1466,20.1466,20.133,20.1466,38000.0
2011-03-08 10:30:00,29.69,29.69,29.65,29.68,132600.0,20.1466,20.1466,20.1195,20.1398,132600.0
2011-03-08 10:35:00,29.69,29.69,29.66,29.67,95500.0,20.1466,20.1466,20.1262,20.133,95500.0
2011-03-08 10:40:00,29.67,29.68,29.64,29.65,69300.0,20.133,20.1398,20.1127,20.1195,69300.0
2011-03-08 10:45:00,29.65,29.67,29.65,29.67,49500.0,20.1195,20.133,20.1195,20.133,49500.0
2011-03-08 10:50:00,29.66,29.69,29.66,29.68,11800.0,20.1262,20.1466,20.1262,20.1398,11800.0
2011-03-08 10:55:00,29.69,29.69,29.67,29.68,8000.0,20.1466,20.1466,20.133,20.1398,8000.0
2011-03-08 11:00:00,29.68,29.68,29.66,29.66,29200.0,20.1398,20.1398,20.1262,20.1262,29200.0
2011-03-08 11:05:00,29.65,29.66,29.63,29.63,55000.0,20.1195,20.1262,20.1059,20.1059,55000.0
2011-03-08 11:10:00,29.63,29.64,29.62,29.64,93100.0,20.1059,20.1127,20.0991,20.1127,93100.0
2011-03-08 11:15:00,29.65,29.67,29.63,29.67,89300.0,20.1195,20.133,20.1059,20.133,89300.0
2011-03-08 11:20:00,29.66,29.7,29.65,29.7,250000.0,20.1262,20.1534,20.1195,20.1534,250000.0
2011-03-08 11:25:00,29.71,29.71,29.68,29.71,102100.0,20.1602,20.1602,20.1398,20.1602,102100.0
2011-03-08 11:30:00,29.71,29.73,29.71,29.72,84400.0,20.1602,20.1737,20.1602,20.1669,84400.0
2011-03-08 11:35:00,29.72,29.73,29.71,29.73,10900.0,20.1669,20.1737,20.1602,20.1737,10900.0
2011-03-08 11:40:00,29.73,29.73,29.71,29.73,22800.0,20.1737,20.1737,20.1602,20.1737,22800.0
2011-03-08 11:45:00,29.74,29.75,29.74,29.75,117800.0,20.1805,20.1873,20.1805,20.1873,117800.0
2011-03-08 11:50:00,29.75,29.76,29.75,29.76,9500.0,20.1873,20.1941,20.1873,20.1941,9500.0
2011-03-08 11:55:00,29.76,29.78,29.76,29.77,9700.0,20.1941,20.2077,20.1941,20.2009,9700.0
2011-03-08 12:00:00,29.77,29.8,29.77,29.79,66300.0,20.2009,20.2212,20.2009,20.2144,66300.0
2011-03-08 12:05:00,29.78,29.79,29.77,29.77,20700.0,20.2077,20.2144,20.2009,20.2009,20700.0
2011-03-08 12:10:00,29.77,29.79,29.76,29.77,41400.0,20.2009,20.2144,20.1941,20.2009,41400.0
2011-03-08 12:15:00,29.77,29.77,29.77,29.77,7400.0,20.2009,20.2009,20.2009,20.2009,7400.0
2011-03-08 12:20:00,29.78,29.78,29.77,29.78,6100.0,20.2077,20.2077,20.2009,20.2077,6100.0
2011-03-08 12:25:00,29.78,29.79,29.78,29.79,9300.0,20.2077,20.2144,20.2077,20.2144,9300.0
2011-03-08 12:30:00,29.78,29.78,29.77,29.78,14100.0,20.2077,20.2077,20.2009,20.2077,14100.0
2011-03-08 12:35:00,29.77,29.78,29.77,29.78,52800.0,20.2009,20.2077,20.2009,20.2077,52800.0
2011-03-08 12:40:00,29.78,29.78,29.77,29.77,89000.0,20.2077,20.2077,20.2009,20.2009,89000.0
2011-03-08 12:45:00,29.77,29.79,29.76,29.76,60400.0,20.2009,20.2144,20.1941,20.1941,60400.0
2011-03-08 12:50:00,29.76,29.77,29.76,29.77,49000.0,20.1941,20.2009,20.1941,20.2009,49000.0
2011-03-08 12:55:00,29.77,29.77,29.75,29.76,68800.0,20.2009,20.2009,20.1873,20.1941,68800.0
2011-03-08 13:00:00,29.76,29.78,29.75,29.77,29000.0,20.1941,20.2077,20.1873,20.2009,29000.0
2011-03-08 13:05:00,29.77,29.77,29.76,29.76,17500.0,20.2009,20.2009,20.1941,20.1941,17500.0
2011-03-08 13:10:00,29.76,29.77,29.75,29.76,95900.0,20.1941,20.2009,20.1873,20.1941,95900.0
2011-03-08 13:15:00,29.75,29.76,29.75,29.76,44000.0,20.1873,20.1941,20.1873,20.1941,44000.0
2011-03-08 13:20:00,29.76,29.77,29.76,29.77,7100.0,20.1941,20.2009,20.1941,20.2009,7100.0
2011-03-08 13:25:00,29.77,29.78,29.76,29.78,9000.0,20.2009,20.2077,20.1941,20.2077,9000.0
2011-03-08 13:30:00,29.77,29.77,29.76,29.77,17700.0,20.2009,20.2009,20.1941,20.2009,17700.0
2011-03-08 13:35:00,29.78,29.78,29.77,29.77,2400.0,20.2077,20.2077,20.2009,20.2009,2400.0
2011-03-08 13:40:00,29.78,29.78,29.77,29.78,13700.0,20.2077,20.2077,20.2009,20.2077,13700.0
2011-03-08 13:45:00,29.78,29.78,29.77,29.78,5200.0,20.2077,20.2077,20.2009,20.2077,5200.0
2011-03-08 13:50:00,29.78,29.78,29.77,29.77,1700.0,20.2077,20.2077,20.2009,20.2009,1700.0
2011-03-08 13:55:00,29.77,29.78,29.76,29.77,15700.0,20.2009,20.2077,20.1941,20.2009,15700.0
2011-03-08 14:00:00,29.77,29.77,29.75,29.76,11500.0,20.2009,20.2009,20.1873,20.1941,11500.0
2011-03-08 14:05:00,29.76,29.76,29.75,29.76,73300.0,20.1941,20.1941,20.1873,20.1941,73300.0
2011-03-08 14:10:00,29.76,29.76,29.74,29.75,61600.0,20.1941,20.1941,20.1805,20.1873,61600.0
2011-03-08 14:15:00,29.74,29.75,29.74,29.75,26600.0,20.1805,20.1873,20.1805,20.1873,26600.0
2011-03-08 14:20:00,29.75,29.77,29.75,29.75,20600.0,20.1873,20.2009,20.1873,20.1873,20600.0
2011-03-08 14:25:00,29.75,29.76,29.75,29.75,16800.0,20.1873,20.1941,20.1873,20.1873,16800.0
2011-03-08 14:30:00,29.75,29.75,29.73,29.73,18700.0,20.1873,20.1873,20.1737,20.1737,18700.0
2011-03-08 14:35:00,29.73,29.76,29.73,29.75,119800.0,20.1737,20.1941,20.1737,20.1873,119800.0
2011-03-08 14:40:00,29.75,29.77,29.75,29.77,10000.0,20.1873,20.2009,20.1873,20.2009,10000.0
2011-03-08 14:45:00,29.77,29.78,29.76,29.77,52600.0,20.2009,20.2077,20.1941,20.2009,52600.0
2011-03-08 14:50:00,29.77,29.77,29.76,29.77,16300.0,20.2009,20.2009,20.1941,20.2009,16300.0
2011-03-08 14:55:00,29.77,29.78,29.76,29.77,47600.0,20.2009,20.2077,20.1941,20.2009,47600.0
2011-03-08 15:00:00,29.77,29.77,29.74,29.74,116500.0,20.2009,20.2009,20.1805,20.1805,116500.0
2011-03-08 15:05:00,29.74,29.77,29.74,29.77,39500.0,20.1805,20.2009,20.1805,20.2009,39500.0
2011-03-08 15:10:00,29.77,29.78,29.76,29.77,144000.0,20.2009,20.2077,20.1941,20.2009,144000.0
2011-03-08 15:15:00,29.78,29.79,29.78,29.79,55700.0,20.2077,20.2144,20.2077,20.2144,55700.0
2011-03-08 15:20:00,29.78,29.79,29.77,29.78,47100.0,20.2077,20.2144,20.2009,20.2077,47100.0
2011-03-08 15:25:00,29.78,29.78,29.76,29.77,137800.0,20.2077,20.2077,20.1941,20.2009,137800.0
2011-03-08 15:30:00,29.77,29.78,29.76,29.78,33000.0,20.2009,20.2077,20.1941,20.2077,33000.0
2011-03-08 15:35:00,29.77,29.79,29.77,29.78,186500.0,20.2009,20.2144,20.2009,20.2077,186500.0
2011-03-08 15:40:00,29.79,29.79,29.78,29.79,118300.0,20.2144,20.2144,20.2077,20.2144,118300.0
2011-03-08 15:45:00,29.79,29.79,29.77,29.78,219600.0,20.2144,20.2144,20.2009,20.2077,219600.0
2011-03-08 15:50:00,29.78,29.79,29.76,29.77,298300.0,20.2077,20.2144,20.1941,20.2009,298300.0
2011-03-08 15:55:00,29.78,29.78,29.75,29.75,622600.0,20.2077,20.2077,20.1873,20.1873,622600.0
2011-03-09 09:30:00,29.71,29.79,29.71,29.76,30400.0,20.1602,20.2144,20.1602,20.1941,30400.0
2011-03-09 09:35:00,29.77,29.77,29.73,29.73,107100.0,20.2009,20.2009,20.1737,20.1737,107100.0
2011-03-09 09:40:00,29.73,29.75,29.7,29.7,157700.0,20.1737,20.1873,20.1534,20.1534,157700.0
2011-03-09 09:45:00,29.7,29.75,29.69,29.75,104100.0,20.1534,20.1873,20.1466,20.1873,104100.0
2011-03-09 09:50:00,29.75,29.78,29.74,29.76,139800.0,20.1873,20.2077,20.1805,20.1941,139800.0
2011-03-09 09:55:00,29.76,29.76,29.74,29.75,45000.0,20.1941,20.1941,20.1805,20.1873,45000.0
2011-03-09 10:00:00,29.75,29.76,29.71,29.73,109500.0,20.1873,20.1941,20.1602,20.1737,109500.0
2011-03-09 10:05:00,29.73,29.76,29.73,29.76,46400.0,20.1737,20.1941,20.1737,20.1941,46400.0
2011-03-09 10:10:00,29.76,29.77,29.74,29.74,42000.0,20.1941,20.2009,20.1805,20.1805,42000.0
2011-03-09 10:15:00,29.75,29.79,29.75,29.79,98700.0,20.1873,20.2144,20.1873,20.2144,98700.0
2011-03-09 10:20:00,29.79,29.82,29.78,29.82,57600.0,20.2144,20.2348,20.2077,20.2348,57600.0
2011-03-09 10:25:00,29.82,29.84,29.82,29.83,62100.0,20.2348,20.2484,20.2348,20.2416,62100.0
2011-03-09 10:30:00,29.83,29.84,29.8,29.8,84000.0,20.2416,20.2484,20.2212,20.2212,84000.0
2011-03-09 10:35:00,29.81,29.81,29.8,29.81,102300.0,20.228,20.228,20.2212,20.228,102300.0
2011-03-09 10:40:00,29.82,29.82,29.8,29.8,47100.0,20.2348,20.2348,20.2212,20.2212,47100.0
2011-03-09 10:45:00,29.8,29.8,29.77,29.78,25800.0,20.2212,20.2212,20.2009,20.2077,25800.0
2011-03-09 10:50:00,29.78,29.78,29.75,29.75,54700.0,20.2077,20.2077,20.1873,20.1873,54700.0
2011-03-09 10:55:00,29.75,29.76,29.72,29.75,318800.0,20.1873,20.1941,20.1669,20.1873,318800.0
2011-03-09 11:00:00,29.74,29.75,29.71,29.74,174100.0,20.1805,20.1873,20.1602,20.1805,174100.0
2011-03-09 11:05:00,29.74,29.75,29.74,29.75,5900.0,20.1805,20.1873,20.1805,20.1873,5900.0
2011-03-09 11:10:00,29.75,29.77,29.75,29.76,61700.0,20.1873,20.2009,20.1873,20.1941,61700.0
2011-03-09 11:15:00,29.76,29.78,29.76,29.77,50600.0,20.1941,20.2077,20.1941,20.2009,50600.0
2011-03-09 11:20:00,29.77,29.79,29.76,29.78,51000.0,20.2009,20.2144,20.1941,20.2077,51000.0
2011-03-09 11:25:00,29.78,29.8,29.78,29.79,171200.0,20.2077,20.2212,20.2077,20.2144,171200.0
2011-03-09 11:30:00,29.78,29.79,29.75,29.78,183500.0,20.2077,20.2144,20.1873,20.2077,183500.0
2011-03-09 11:35:00,29.77,29.81,29.77,29.8,114000.0,20.2009,20.228,20.2009,20.2212,114000.0
2011-03-09 11:40:00,29.8,29.81,29.79,29.8,49400.0,20.2212,20.228,20.2144,20.2212,49400.0
2011-03-09 11:45:00,29.81,29.82,29.81,29.82,14800.0,20.228,20.2348,20.228,20.2348,14800.0
2011-03-09 11:50:00,29.81,29.82,29.8,29.82,65500.0,20.228,20.2348,20.2212,20.2348,65500.0
2011-03-09 11:55:00,29.82,29.84,29.82,29.82,152800.0,20.2348,20.2484,20.2348,20.2348,152800.0
2011-03-09 12:00:00,29.82,29.87,29.82,29.85,236600.0,20.2348,20.2687,20.2348,20.2552,236600.0
2011-03-09 12:05:00,29.86,29.87,29.86,29.86,26000.0,20.2619,20.2687,20.2619,20.2619,26000.0
2011-03-09 12:10:00,29.85,29.86,29.84,29.85,3700.0,20.2552,20.2619,20.2484,20.2552,3700.0
2011-03-09 12:15:00,29.85,29.86,29.85,29.85,6200.0,20.2552,20.2619,20.2552,20.2552,6200.0
2011-03-09 12:20:00,29.86,29.88,29.85,29.87,61200.0,20.2619,20.2755,20.2552,20.2687,61200.0
2011-03-09 12:25:00,29.86,29.86,29.83,29.84,141600.0,20.2619,20.2619,20.2416,20.2484,141600.0
2011-03-09 12:30:00,29.85,29.85,29.84,29.84,7300.0,20.2552,20.2552,20.2484,20.2484,7300.0
2011-03-09 12:35:00,29.85,29.86,29.85,29.86,8800.0,20.2552,20.2619,20.2552,20.2619,8800.0
2011-03-09 12:40:00,29.85,29.86,29.84,29.84,64600.0,20.2552,20.2619,20.2484,20.2484,64600.0
2011-03-09 12:45:00,29.84,29.88,29.84,29.87,55000.0,20.2484,20.2755,20.2484,20.2687,55000.0
2011-03-09 12:50:00,29.88,29.89,29.86,29.87,69100.0,20.2755,20.2823,20.2619,20.2687,69100.0
2011-03-09 12:55:00,29.88,29.88,29.86,29.88,58600.0,20.2755,20.2755,20.2619,20.2755,58600.0
2011-03-09 13:00:00,29.88,29.89,29.86,29.87,96800.0,20.2755,20.2823,20.2619,20.2687,96800.0
2011-03-09 13:05:00,29.86,29.87,29.85,29.87,78600.0,20.2619,20.2687,20.2552,20.2687,78600.0
2011-03-09 13:10:00,29.87,29.88,29.87,29.87,6200.0,20.2687,20.2755,20.2687,20.2687,6200.0
2011-03-09 13:15:00,29.87,29.88,29.87,29.88,12900.0,20.2687,20.2755,20.2687,20.2755,12900.0
2011-03-09 13:20:00,29.87,29.88,29.86,29.87,9800.0,20.2687,20.2755,20.2619,20.2687,9800.0
2011-03-09 13:25:00,29.87,29.89,29.87,29.88,36900.0,20.2687,20.2823,20.2687,20.2755,36900.0
2011-03-09 13:30:00,29.88,29.89,29.87,29.87,69000.0,20.2755,20.2823,20.2687,20.2687,69000.0
2011-03-09 13:35:00,29.88,29.88,29.85,29.85,90500.0,20.2755,20.2755,20.2552,20.2552,90500.0
2011-03-09 13:40:00,29.85,29.85,29.84,29.84,38300.0,20.2552,20.2552,20.2484,20.2484,38300.0
2011-03-09 13:45:00,29.84,29.85,29.84,29.85,45700.0,20.2484,20.2552,20.2484,20.2552,45700.0
2011-03-09 13:50:00,29.85,29.85,29.84,29.84,29900.0,20.2552,20.2552,20.2484,20.2484,29900.0
2011-03-09 13:55:00,29.85,29.88,29.85,29.87,73700.0,20.2552,20.2755,20.2552,20.2687,73700.0
2011-03-09 14:00:00,29.87,29.89,29.87,29.89,261700.0,20.2687,20.2823,20.2687,20.2823,261700.0
2011-03-09 14:05:00,29.88,29.89,29.88,29.89,33400.0,20.2755,20.2823,20.2755,20.2823,33400.0
2011-03-09 14:10:00,29.88,29.89,29.88,29.89,9000.0,20.2755,20.2823,20.2755,20.2823,9000.0
2011-03-09 14:15:00,29.89,29.91,29.89,29.9,56800.0,20.2823,20.2959,20.2823,20.2891,56800.0
2011-03-09 14:20:00,29.9,29.9,29.88,29.89,86500.0,20.2891,20.2891,20.2755,20.2823,86500.0
2011-03-09 14:25:00,29.88,29.89,29.88,29.89,6000.0,20.2755,20.2823,20.2755,20.2823,6000.0
2011-03-09 14:30:00,29.89,29.89,29.87,29.88,41300.0,20.2823,20.2823,20.2687,20.2755,41300.0
2011-03-09 14:35:00,29.88,29.88,29.86,29.88,12400.0,20.2755,20.2755,20.2619,20.2755,12400.0
2011-03-09 14:40:00,29.88,29.9,29.88,29.9,23600.0,20.2755,20.2891,20.2755,20.2891,23600.0
2011-03-09 14:45:00,29.9,29.91,29.89,29.91,223100.0,20.2891,20.2959,20.2823,20.2959,223100.0
2011-03-09 14:50:00,29.91,29.95,29.91,29.93,579500.0,20.2959,20.323,20.2959,20.3094,579500.0
2011-03-09 14:55:00,29.93,29.93,29.92,29.92,28600.0,20.3094,20.3094,20.3027,20.3027,28600.0
2011-03-09 15:00:00,29.92,29.93,29.9,29.92,32600.0,20.3027,20.3094,20.2891,20.3027,32600.0
2011-03-09 15:05:00,29.92,29.93,29.91,29.93,660700.0,20.3027,20.3094,20.2959,20.3094,660700.0
2011-03-09 15:10:00,29.93,29.95,29.92,29.93,657300.0,20.3094,20.323,20.3027,20.3094,657300.0
2011-03-09 15:15:00,29.92,29.96,29.92,29.96,548700.0,20.3027,20.3298,20.3027,20.3298,548700.0
2011-03-09 15:20:00,29.95,29.96,29.94,29.95,237700.0,20.323,20.3298,20.3162,20.323,237700.0
2011-03-09 15:25:00,29.95,29.96,29.93,29.95,1294500.0,20.323,20.3298,20.3094,20.323,1294500.0
2011-03-09 15:30:00,29.95,29.95,29.93,29.93,1225600.0,20.323,20.323,20.3094,20.3094,1225600.0
2011-03-09 15:35:00,29.94,29.94,29.91,29.91,1291200.0,20.3162,20.3162,20.2959,20.2959,1291200.0
2011-03-09 15:40:00,29.91,29.94,29.91,29.92,321900.0,20.2959,20.3162,20.2959,20.3027,321900.0
2011-03-09 15:45:00,29.92,29.94,29.91,29.94,879800.0,20.3027,20.3162,20.2959,20.3162,879800.0
2011-03-09 15:50:00,29.94,29.95,29.93,29.93,479600.0,20.3162,20.323,20.3094,20.3094,479600.0
2011-03-09 15:55:00,29.94,29.94,29.92,29.93,656400.0,20.3162,20.3162,20.3027,20.3094,656400.0
2011-03-10 09:30:00,29.71,29.78,29.7,29.77,825500.0,20.1602,20.2077,20.1534,20.2009,825500.0
2011-03-10 09:35:00,29.78,29.78,29.75,29.76,277400.0,20.2077,20.2077,20.1873,20.1941,277400.0
2011-03-10 09:40:00,29.75,29.75,29.72,29.73,110700.0,20.1873,20.1873,20.1669,20.1737,110700.0
2011-03-10 09:45:00,29.73,29.77,29.72,29.76,276700.0,20.1737,20.2009,20.1669,20.1941,276700.0
2011-03-10 09:50:00,29.76,29.77,29.74,29.75,171700.0,20.1941,20.2009,20.1805,20.1873,171700.0
2011-03-10 09:55:00,29.74,29.75,29.73,29.73,115400.0,20.1805,20.1873,20.1737,20.1737,115400.0
2011-03-10 10:00:00,29.73,29.74,29.72,29.73,87900.0,20.1737,20.1805,20.1669,20.1737,87900.0
2011-03-10 10:05:00,29.73,29.73,29.7,29.72,370500.0,20.1737,20.1737,20.1534,20.1669,370500.0
2011-03-10 10:10:00,29.72,29.75,29.72,29.74,76200.0,20.1669,20.1873,20.1669,20.1805,76200.0
2011-03-10 10:15:00,29.74,29.75,29.74,29.75,15500.0,20.1805,20.1873,20.1805,20.1873,15500.0
2011-03-10 10:20:00,29.75,29.78,29.75,29.76,44600.0,20.1873,20.2077,20.1873,20.1941,44600.0
2011-03-10 10:25:00,29.76,29.76,29.73,29.73,25700.0,20.1941,20.1941,20.1737,20.1737,25700.0
2011-03-10 10:30:00,29.74,29.75,29.73,29.75,20400.0,20.1805,20.1873,20.1737,20.1873,20400.0
2011-03-10 10:35:00,29.74,29.75,29.72,29.73,24800.0,20.1805,20.1873,20.1669,20.1737,24800.0
2011-03-10 10:40:00,29.74,29.78,29.73,29.77,133200.0,20.1805,20.2077,20.1737,20.2009,133200.0
2011-03-10 10:45:00,29.77,29.78,29.75,29.76,34700.0,20.2009,20.2077,20.1873,20.1941,34700.0
2011-03-10 10:50:00,29.76,29.76,29.75,29.76,37800.0,20.1941,20.1941,20.1873,20.1941,37800.0
2011-03-10 10:55:00,29.76,29.77,29.75,29.75,53700.0,20.1941,20.2009,20.1873,20.1873,53700.0
2011-03-10 11:00:00,29.75,29.76,29.74,29.75,51700.0,20.1873,20.1941,20.1805,20.1873,51700.0
2011-03-10 11:05:00,29.76,29.76,29.74,29.74,6700.0,20.1941,20.1941,20.1805,20.1805,6700.0
2011-03-10 11:10:00,29.73,29.74,29.73,29.74,101500.0,20.1737,20.1805,20.1737,20.1805,101500.0
2011-03-10 11:15:00,29.74,29.77,29.74,29.76,8300.0,20.1805,20.2009,20.1805,20.1941,8300.0
2011-03-10 11:20:00,29.76,29.77,29.75,29.75,7700.0,20.1941,20.2009,20.1873,20.1873,7700.0
2011-03-10 11:25:00,29.75,29.76,29.74,29.74,52900.0,20.1873,20.1941,20.1805,20.1805,52900.0
2011-03-10 11:30:00,29.74,29.77,29.73,29.77,11000.0,20.1805,20.2009,20.1737,20.2009,11000.0
2011-03-10 11:35:00,29.76,29.77,29.76,29.77,21100.0,20.1941,20.2009,20.1941,20.2009,21100.0
2011-03-10 11:40:00,29.76,29.77,29.75,29.75,27000.0,20.1941,20.2009,20.1873,20.1873,27000.0
2011-03-10 11:45:00,29.75,29.76,29.75,29.76,48500.0,20.1873,20.1941,20.1873,20.1941,48500.0
2011-03-10 11:50:00,29.76,29.78,29.75,29.78,7100.0,20.1941,20.2077,20.1873,20.2077,7100.0
2011-03-10 11:55:00,29.78,29.79,29.78,29.79,91400.0,20.2077,20.2144,20.2077,20.2144,91400.0
2011-03-10 12:00:00,29.78,29.79,29.78,29.78,18200.0,20.2077,20.2144,20.2077,20.2077,18200.0
2011-03-10 12:05:00,29.78,29.79,29.77,29.78,5500.0,20.2077,20.2144,20.2009,20.2077,5500.0
2011-03-10 12:10:00,29.78,29.78,29.77,29.77,8100.0,20.2077,20.2077,20.2009,20.2009,8100.0
2011-03-10 12:15:00,29.78,29.78,29.77,29.78,8500.0,20.2077,20.2077,20.2009,20.2077,8500.0
2011-03-10 12:20:00,29.77,29.8,29.77,29.8,86100.0,20.2009,20.2212,20.2009,20.2212,86100.0
2011-03-10 12:25:00,29.79,29.8,29.76,29.77,89600.0,20.2144,20.2212,20.1941,20.2009,89600.0
2011-03-10 12:30:00,29.77,29.78,29.76,29.76,89700.0,20.2009,20.2077,20.1941,20.1941,89700.0
2011-03-10 12:35:00,29.77,29.79,29.77,29.78,22800.0,20.2009,20.2144,20.2009,20.2077,22800.0
2011-03-10 12:40:00,29.79,29.79,29.77,29.78,58300.0,20.2144,20.2144,20.2009,20.2077,58300.0
2011-03-10 12:45:00,29.79,29.79,29.78,29.78,91900.0,20.2144,20.2144,20.2077,20.2077,91900.0
2011-03-10 12:50:00,29.78,29.82,29.77,29.82,181000.0,20.2077,20.2348,20.2009,20.2348,181000.0
2011-03-10 12:55:00,29.81,29.86,29.81,29.86,127000.0,20.228,20.2619,20.228,20.2619,127000.0
2011-03-10 13:00:00,29.85,29.88,29.85,29.87,115400.0,20.2552,20.2755,20.2552,20.2687,115400.0
2011-03-10 13:05:00,29.87,29.88,29.85,29.86,82300.0,20.2687,20.2755,20.2552,20.2619,82300.0
2011-03-10 13:10:00,29.86,29.89,29.85,29.89,194400.0,20.2619,20.2823,20.2552,20.2823,194400.0
2011-03-10 13:15:00,29.89,29.9,29.87,29.87,107500.0,20.2823,20.2891,20.2687,20.2687,107500.0
2011-03-10 13:20:00,29.87,29.87,29.82,29.82,75800.0,20.2687,20.2687,20.2348,20.2348,75800.0
2011-03-10 13:25:00,29.82,29.82,29.78,29.78,73900.0,20.2348,20.2348,20.2077,20.2077,73900.0
2011-03-10 13:30:00,29.78,29.79,29.69,29.7,147100.0,20.2077,20.2144,20.1466,20.1534,147100.0
2011-03-10 13:35:00,29.7,29.72,29.67,29.68,452100.0,20.1534,20.1669,20.133,20.1398,452100.0
2011-03-10 13:40:00,29.67,29.72,29.67,29.68,159900.0,20.133,20.1669,20.133,20.1398,159900.0
2011-03-10 13:45:00,29.68,29.73,29.68,29.72,175900.0,20.1398,20.1737,20.1398,20.1669,175900.0
2011-03-10 13:50:00,29.72,29.74,29.71,29.71,57300.0,20.1669,20.1805,20.1602,20.1602,57300.0
2011-03-10 13:55:00,29.71,29.73,29.71,29.73,83700.0,20.1602,20.1737,20.1602,20.1737,83700.0
2011-03-10 14:00:00,29.73,29.76,29.72,29.74,13700.0,20.1737,20.1941,20.1669,20.1805,13700.0
2011-03-10 14:05:00,29.74,29.76,29.73,29.75,207100.0,20.1805,20.1941,20.1737,20.1873,207100.0
2011-03-10 14:10:00,29.75,29.76,29.73,29.73,21100.0,20.1873,20.1941,20.1737,20.1737,21100.0
2011-03-10 14:15:00,29.73,29.75,29.72,29.75,18400.0,20.1737,20.1873,20.1669,20.1873,18400.0
2011-03-10 14:20:00,29.76,29.77,29.74,29.75,36400.0,20.1941,20.2009,20.1805,20.1873,36400.0
2011-03-10 14:25:00,29.74,29.77,29.74,29.74,8000.0,20.1805,20.2009,20.1805,20.1805,8000.0
2011-03-10 14:30:00,29.74,29.77,29.74,29.77,20200.0,20.1805,20.2009,20.1805,20.2009,20200.0
2011-03-10 14:35:00,29.77,29.8,29.76,29.79,163300.0,20.2009,20.2212,20.1941,20.2144,163300.0
2011-03-10 14:40:00,29.8,29.8,29.78,29.79,20900.0,20.2212,20.2212,20.2077,20.2144,20900.0
2011-03-10 14:45:00,29.79,29.8,29.78,29.8,16600.0,20.2144,20.2212,20.2077,20.2212,16600.0
2011-03-10 14:50:00,29.8,29.8,29.78,29.79,24600.0,20.2212,20.2212,20.2077,20.2144,24600.0
2011-03-10 14:55:00,29.8,29.8,29.79,29.8,25100.0,20.2212,20.2212,20.2144,20.2212,25100.0
2011-03-10 15:00:00,29.8,29.81,29.75,29.77,80200.0,20.2212,20.228,20.1873,20.2009,80200.0
2011-03-10 15:05:00,29.77,29.79,29.76,29.77,57400.0,20.2009,20.2144,20.1941,20.2009,57400.0
2011-03-10 15:10:00,29.77,29.77,29.75,29.76,55700.0,20.2009,20.2009,20.1873,20.1941,55700.0
2011-03-10 15:15:00,29.75,29.77,29.73,29.74,194000.0,20.1873,20.2009,20.1737,20.1805,194000.0
2011-03-10 15:20:00,29.74,29.76,29.74,29.76,93300.0,20.1805,20.1941,20.1805,20.1941,93300.0
2011-03-10 15:25:00,29.75,29.77,29.73,29.75,94000.0,20.1873,20.2009,20.1737,20.1873,94000.0
2011-03-10 15:30:00,29.75,29.76,29.72,29.74,200800.0,20.1873,20.1941,20.1669,20.1805,200800.0
2011-03-10 15:35:00,29.74,29.77,29.73,29.77,85300.0,20.1805,20.2009,20.1737,20.2009,85300.0
2011-03-10 15:40:00,29.77,29.8,29.76,29.79,260700.0,20.2009,20.2212,20.1941,20.2144,260700.0
2011-03-10 15:45:00,29.78,29.78,29.75,29.76,157800.0,20.2077,20.2077,20.1873,20.1941,157800.0
2011-03-10 15:50:00,29.76,29.77,29.75,29.75,182800.0,20.1941,20.2009,20.1873,20.1873,182800.0
2011-03-10 15:55:00,29.75,29.75,29.71,29.72,446300.0,20.1873,20.1873,20.1602,20.1669,446300.0
2011-03-11 09:30:00,29.59,29.78,29.59,29.7,423300.0,20.0787,20.2077,20.0787,20.1534,423300.0
2011-03-11 09:35:00,29.7,29.71,29.67,29.7,281400.0,20.1534,20.1602,20.133,20.1534,281400.0
2011-03-11 09:40:00,29.71,29.71,29.65,29.66,141200.0,20.1602,20.1602,20.1195,20.1262,141200.0
2011-03-11 09:45:00,29.65,29.66,29.61,29.61,75500.0,20.1195,20.1262,20.0923,20.0923,75500.0
2011-03-11 09:50:00,29.61,29.64,29.59,29.61,168400.0,20.0923,20.1127,20.0787,20.0923,168400.0
2011-03-11 09:55:00,29.59,29.63,29.58,29.62,191400.0,20.0787,20.1059,20.072,20.0991,191400.0
2011-03-11 10:00:00,29.62,29.62,29.57,29.57,178200.0,20.0991,20.0991,20.0652,20.0652,178200.0
2011-03-11 10:05:00,29.57,29.59,29.56,29.59,128200.0,20.0652,20.0787,20.0584,20.0787,128200.0
2011-03-11 10:10:00,29.6,29.62,29.6,29.62,55200.0,20.0855,20.0991,20.0855,20.0991,55200.0
2011-03-11 10:15:00,29.63,29.69,29.63,29.69,19500.0,20.1059,20.1466,20.1059,20.1466,19500.0
2011-03-11 10:20:00,29.69,29.7,29.64,29.65,172200.0,20.1466,20.1534,20.1127,20.1195,172200.0
2011-03-11 10:25:00,29.66,29.66,29.61,29.63,95200.0,20.1262,20.1262,20.0923,20.1059,95200.0
2011-03-11 10:30:00,29.63,29.65,29.61,29.63,212100.0,20.1059,20.1195,20.0923,20.1059,212100.0
2011-03-11 10:35:00,29.62,29.64,29.62,29.63,170800.0,20.0991,20.1127,20.0991,20.1059,170800.0
2011-03-11 10:40:00,29.63,29.64,29.61,29.61,95400.0,20.1059,20.1127,20.0923,20.0923,95400.0
2011-03-11 10:45:00,29.61,29.65,29.61,29.64,67600.0,20.0923,20.1195,20.0923,20.1127,67600.0
2011-03-11 10:50:00,29.64,29.65,29.62,29.64,58000.0,20.1127,20.1195,20.0991,20.1127,58000.0
2011-03-11 10:55:00,29.65,29.68,29.64,29.68,103700.0,20.1195,20.1398,20.1127,20.1398,103700.0
2011-03-11 11:00:00,29.67,29.68,29.65,29.65,98800.0,20.133,20.1398,20.1195,20.1195,98800.0
2011-03-11 11:05:00,29.65,29.66,29.63,29.63,90900.0,20.1195,20.1262,20.1059,20.1059,90900.0
2011-03-11 11:10:00,29.64,29.64,29.63,29.63,35100.0,20.1127,20.1127,20.1059,20.1059,35100.0
2011-03-11 11:15:00,29.63,29.64,29.62,29.62,33100.0,20.1059,20.1127,20.0991,20.0991,33100.0
2011-03-11 11:20:00,29.62,29.64,29.62,29.64,33300.0,20.0991,20.1127,20.0991,20.1127,33300.0
2011-03-11 11:25:00,29.65,29.65,29.64,29.65,21400.0,20.1195,20.1195,20.1127,20.1195,21400.0
2011-03-11 11:30:00,29.64,29.65,29.63,29.63,16300.0,20.1127,20.1195,20.1059,20.1059,16300.0
2011-03-11 11:35:00,29.63,29.66,29.63,29.65,51100.0,20.1059,20.1262,20.1059,20.1195,51100.0
2011-03-11 11:40:00,29.65,29.67,29.64,29.67,90900.0,20.1195,20.133,20.1127,20.133,90900.0
2011-03-11 11:45:00,29.66,29.68,29.66,29.67,28100.0,20.1262,20.1398,20.1262,20.133,28100.0
2011-03-11 11:50:00,29.67,29.7,29.67,29.7,50400.0,20.133,20.1534,20.133,20.1534,50400.0
2011-03-11 11:55:00,29.7,29.71,29.67,29.67,180000.0,20.1534,20.1602,20.133,20.133,180000.0
2011-03-11 12:00:00,29.68,29.7,29.68,29.69,35100.0,20.1398,20.1534,20.1398,20.1466,35100.0
2011-03-11 12:05:00,29.69,29.7,29.68,29.69,67000.0,20.1466,20.1534,20.1398,20.1466,67000.0
2011-03-11 12:10:00,29.69,29.7,29.67,29.68,100600.0,20.1466,20.1534,20.133,20.1398,100600.0
2011-03-11 12:15:00,29.68,29.7,29.67,29.7,51300.0,20.1398,20.1534,20.133,20.1534,51300.0
2011-03-11 12:20:00,29.7,29.71,29.69,29.7,42600.0,20.1534,20.1602,20.1466,20.1534,42600.0
2011-03-11 12:25:00,29.7,29.71,29.69,29.69,5000.0,20.1534,20.1602,20.1466,20.1466,5000.0
2011-03-11 12:30:00,29.69,29.7,29.69,29.69,5900.0,20.1466,20.1534,20.1466,20.1466,5900.0
2011-03-11 12:35:00,29.69,29.71,29.68,29.7,17600.0,20.1466,20.1602,20.1398,20.1534,17600.0
2011-03-11 12:40:00,29.7,29.71,29.69,29.7,10600.0,20.1534,20.1602,20.1466,20.1534,10600.0
2011-03-11 12:45:00,29.7,29.7,29.69,29.69,56600.0,20.1534,20.1534,20.1466,20.1466,56600.0
2011-03-11 12:50:00,29.7,29.72,29.69,29.71,74400.0,20.1534,20.1669,20.1466,20.1602,74400.0
2011-03-11 12:55:00,29.71,29.72,29.7,29.71,24300.0,20.1602,20.1669,20.1534,20.1602,24300.0
2011-03-11 13:00:00,29.71,29.72,29.7,29.71,60400.0,20.1602,20.1669,20.1534,20.1602,60400.0
2011-03-11 13:05:00,29.7,29.71,29.69,29.69,29700.0,20.1534,20.1602,20.1466,20.1466,29700.0
2011-03-11 13:10:00,29.69,29.7,29.67,29.68,61800.0,20.1466,20.1534,20.133,20.1398,61800.0
2011-03-11 13:15:00,29.67,29.68,29.67,29.68,229900.0,20.133,20.1398,20.133,20.1398,229900.0
2011-03-11 13:20:00,29.68,29.68,29.66,29.68,16300.0,20.1398,20.1398,20.1262,20.1398,16300.0
2011-03-11 13:25:00,29.67,29.68,29.67,29.68,7700.0,20.133,20.1398,20.133,20.1398,7700.0
2011-03-11 13:30:00,29.68,29.69,29.68,29.68,54400.0,20.1398,20.1466,20.1398,20.1398,54400.0
2011-03-11 13:35:00,29.68,29.7,29.67,29.67,33500.0,20.1398,20.1534,20.133,20.133,33500.0
2011-03-11 13:40:00,29.68,29.69,29.68,29.69,14000.0,20.1398,20.1466,20.1398,20.1466,14000.0
2011-03-11 13:45:00,29.69,29.7,29.68,29.7,35000.0,20.1466,20.1534,20.1398,20.1534,35000.0
2011-03-11 13:50:00,29.69,29.7,29.68,29.7,10000.0,20.1466,20.1534,20.1398,20.1534,10000.0
2011-03-11 13:55:00,29.69,29.7,29.68,29.69,25400.0,20.1466,20.1534,20.1398,20.1466,25400.0
2011-03-11 14:00:00,29.68,29.69,29.68,29.69,2900.0,20.1398,20.1466,20.1398,20.1466,2900.0
2011-03-11 14:05:00,29.69,29.7,29.68,29.68,23500.0,20.1466,20.1534,20.1398,20.1398,23500.0
2011-03-11 14:10:00,29.69,29.7,29.68,29.7,39400.0,20.1466,20.1534,20.1398,20.1534,39400.0
2011-03-11 14:15:00,29.71,29.73,29.7,29.73,67100.0,20.1602,20.1737,20.1534,20.1737,67100.0
2011-03-11 14:20:00,29.73,29.73,29.71,29.73,18800.0,20.1737,20.1737,20.1602,20.1737,18800.0
2011-03-11 14:25:00,29.72,29.74,29.72,29.74,47900.0,20.1669,20.1805,20.1669,20.1805,47900.0
2011-03-11 14:30:00,29.73,29.74,29.72,29.74,43900.0,20.1737,20.1805,20.1669,20.1805,43900.0
2011-03-11 14:35:00,29.74,29.75,29.73,29.74,19700.0,20.1805,20.1873,20.1737,20.1805,19700.0
2011-03-11 14:40:00,29.74,29.76,29.73,29.75,111800.0,20.1805,20.1941,20.1737,20.1873,111800.0
2011-03-11 14:45:00,29.76,29.76,29.75,29.75,19600.0,20.1941,20.1941,20.1873,20.1873,19600.0
2011-03-11 14:50:00,29.75,29.76,29.74,29.75,45400.0,20.1873,20.1941,20.1805,20.1873,45400.0
2011-03-11 14:55:00,29.76,29.76,29.75,29.76,7300.0,20.1941,20.1941,20.1873,20.1941,7300.0
2011-03-11 15:00:00,29.75,29.79,29.75,29.78,88200.0,20.1873,20.2144,20.1873,20.2077,88200.0
2011-03-11 15:05:00,29.78,29.8,29.78,29.78,86500.0,20.2077,20.2212,20.2077,20.2077,86500.0
2011-03-11 15:10:00,29.78,29.78,29.77,29.78,19100.0,20.2077,20.2077,20.2009,20.2077,19100.0
2011-03-11 15:15:00,29.78,29.8,29.78,29.8,60200.0,20.2077,20.2212,20.2077,20.2212,60200.0
2011-03-11 15:20:00,29.8,29.81,29.79,29.81,58400.0,20.2212,20.228,20.2144,20.228,58400.0
2011-03-11 15:25:00,29.81,29.81,29.79,29.8,33300.0,20.228,20.228,20.2144,20.2212,33300.0
2011-03-11 15:30:00,29.8,29.81,29.74,29.75,233100.0,20.2212,20.228,20.1805,20.1873,233100.0
2011-03-11 15:35:00,29.75,29.78,29.74,29.78,127200.0,20.1873,20.2077,20.1805,20.2077,127200.0
2011-03-11 15:40:00,29.78,29.8,29.76,29.8,150500.0,20.2077,20.2212,20.1941,20.2212,150500.0
2011-03-11 15:45:00,29.8,29.81,29.78,29.78,187100.0,20.2212,20.228,20.2077,20.2077,187100.0
2011-03-11 15:50:00,29.79,29.79,29.77,29.78,192400.0,20.2144,20.2144,20.2009,20.2077,192400.0
2011-03-11 15:55:00,29.78,29.78,29.74,29.74,789300.0,20.2077,20.2077,20.1805,20.1805,789300.0
2011-03-14 09:30:00,29.58,29.65,29.56,29.64,107700.0,20.072,20.1195,20.0584,20.1127,107700.0
2011-03-14 09:35:00,29.63,29.66,29.61,29.61,86000.0,20.1059,20.1262,20.0923,20.0923,86000.0
2011-03-14 09:40:00,29.62,29.65,29.58,29.58,170900.0,20.0991,20.1195,20.072,20.072,170900.0
2011-03-14 09:45:00,29.58,29.62,29.57,29.6,113000.0,20.072,20.0991,20.0652,20.0855,113000.0
2011-03-14 09:50:00,29.6,29.62,29.59,29.6,31900.0,20.0855,20.0991,20.0787,20.0855,31900.0
2011-03-14 09:55:00,29.6,29.62,29.58,29.58,104500.0,20.0855,20.0991,20.072,20.072,104500.0
2011-03-14 10:00:00,29.58,29.63,29.58,29.62,49100.0,20.072,20.1059,20.072,20.0991,49100.0
2011-03-14 10:05:00,29.62,29.62,29.59,29.59,49800.0,20.0991,20.0991,20.0787,20.0787,49800.0
2011-03-14 10:10:00,29.59,29.6,29.57,29.59,63800.0,20.0787,20.0855,20.0652,20.0787,63800.0
2011-03-14 10:15:00,29.59,29.6,29.58,29.58,17900.0,20.0787,20.0855,20.072,20.072,17900.0
2011-03-14 10:20:00,29.58,29.59,29.57,29.57,46600.0,20.072,20.0787,20.0652,20.0652,46600.0
2011-03-14 10:25:00,29.57,29.59,29.57,29.58,17700.0,20.0652,20.0787,20.0652,20.072,17700.0
2011-03-14 10:30:00,29.58,29.58,29.51,29.52,377800.0,20.072,20.072,20.0245,20.0312,377800.0
2011-03-14 10:35:00,29.51,29.53,29.5,29.52,117100.0,20.0245,20.038,20.0177,20.0312,117100.0
2011-03-14 10:40:00,29.53,29.53,29.52,29.52,6300.0,20.038,20.038,20.0312,20.0312,6300.0
2011-03-14 10:45:00,29.52,29.54,29.51,29.54,110200.0,20.0312,20.0448,20.0245,20.0448,110200.0
2011-03-14 10:50:00,29.54,29.54,29.51,29.51,15700.0,20.0448,20.0448,20.0245,20.0245,15700.0
2011-03-14 10:55:00,29.51,29.51,29.47,29.48,238500.0,20.0245,20.0245,19.9973,20.0041,238500.0
2011-03-14 11:00:00,29.48,29.5,29.46,29.5,136300.0,20.0041,20.0177,19.9905,20.0177,136300.0
2011-03-14 11:05:00,29.5,29.51,29.47,29.48,73600.0,20.0177,20.0245,19.9973,20.0041,73600.0
2011-03-14 11:10:00,29.48,29.48,29.44,29.46,47700.0,20.0041,20.0041,19.977,19.9905,47700.0
2011-03-14 11:15:00,29.46,29.48,29.44,29.46,232700.0,19.9905,20.0041,19.977,19.9905,232700.0
2011-03-14 11:20:00,29.47,29.48,29.45,29.46,51800.0,19.9973,20.0041,19.9837,19.9905,51800.0
2011-03-14 11:25:00,29.46,29.47,29.43,29.43,23200.0,19.9905,19.9973,19.9702,19.9702,23200.0
2011-03-14 11:30:00,29.43,29.45,29.42,29.43,126500.0,19.9702,19.9837,19.9634,19.9702,126500.0
2011-03-14 11:35:00,29.42,29.44,29.42,29.43,51700.0,19.9634,19.977,19.9634,19.9702,51700.0
2011-03-14 11:40:00,29.43,29.44,29.43,29.43,30500.0,19.9702,19.977,19.9702,19.9702,30500.0
2011-03-14 11:45:00,29.43,29.43,29.42,29.43,17500.0,19.9702,19.9702,19.9634,19.9702,17500.0
2011-03-14 11:50:00,29.43,29.44,29.43,29.44,15600.0,19.9702,19.977,19.9702,19.977,15600.0
2011-03-14 11:55:00,29.43,29.44,29.42,29.44,50500.0,19.9702,19.977,19.9634,19.977,50500.0
2011-03-14 12:00:00,29.44,29.44,29.41,29.42,36800.0,19.977,19.977,19.9566,19.9634,36800.0
2011-03-14 12:05:00,29.41,29.43,29.41,29.41,24400.0,19.9566,19.9702,19.9566,19.9566,24400.0
2011-03-14 12:10:00,29.42,29.43,29.41,29.41,18900.0,19.9634,19.9702,19.9566,19.9566,18900.0
2011-03-14 12:15:00,29.41,29.41,29.4,29.41,31800.0,19.9566,19.9566,19.9498,19.9566,31800.0
2011-03-14 12:20:00,29.42,29.43,29.42,29.42,25300.0,19.9634,19.9702,19.9634,19.9634,25300.0
2011-03-14 12:25:00,29.42,29.43,29.4,29.4,9200.0,19.9634,19.9702,19.9498,19.9498,9200.0
2011-03-14 12:30:00,29.41,29.43,29.4,29.43,44600.0,19.9566,19.9702,19.9498,19.9702,44600.0
2011-03-14 12:35:00,29.43,29.43,29.4,29.4,38200.0,19.9702,19.9702,19.9498,19.9498,38200.0
2011-03-14 12:40:00,29.4,29.42,29.4,29.41,62200.0,19.9498,19.9634,19.9498,19.9566,62200.0
2011-03-14 12:45:00,29.41,29.42,29.41,29.41,101000.0,19.9566,19.9634,19.9566,19.9566,101000.0
2011-03-14 12:50:00,29.41,29.42,29.41,29.42,5600.0,19.9566,19.9634,19.9566,19.9634,5600.0
2011-03-14 12:55:00,29.41,29.45,29.41,29.45,53700.0,19.9566,19.9837,19.9566,19.9837,53700.0
2011-03-14 13:00:00,29.45,29.45,29.44,29.44,74300.0,19.9837,19.9837,19.977,19.977,74300.0
2011-03-14 13:05:00,29.44,29.46,29.44,29.46,27200.0,19.977,19.9905,19.977,19.9905,27200.0
2011-03-14 13:10:00,29.45,29.47,29.45,29.47,4800.0,19.9837,19.9973,19.9837,19.9973,4800.0
2011-03-14 13:15:00,29.46,29.47,29.46,29.47,4700.0,19.9905,19.9973,19.9905,19.9973,4700.0
2011-03-14 13:20:00,29.46,29.48,29.46,29.46,15000.0,19.9905,20.0041,19.9905,19.9905,15000.0
2011-03-14 13:25:00,29.46,29.47,29.46,29.46,21600.0,19.9905,19.9973,19.9905,19.9905,21600.0
2011-03-14 13:30:00,29.46,29.47,29.45,29.45,8400.0,19.9905,19.9973,19.9837,19.9837,8400.0
2011-03-14 13:35:00,29.45,29.46,29.44,29.45,25800.0,19.9837,19.9905,19.977,19.9837,25800.0
2011-03-14 13:40:00,29.45,29.46,29.45,29.46,11100.0,19.9837,19.9905,19.9837,19.9905,11100.0
2011-03-14 13:45:00,29.45,29.46,29.45,29.46,1400.0,19.9837,19.9905,19.9837,19.9905,1400.0
2011-03-14 13:50:00,29.45,29.47,29.45,29.47,32800.0,19.9837,19.9973,19.9837,19.9973,32800.0
2011-03-14 13:55:00,29.48,29.48,29.46,29.47,43300.0,20.0041,20.0041,19.9905,19.9973,43300.0
2011-03-14 14:00:00,29.46,29.46,29.46,29.46,9600.0,19.9905,19.9905,19.9905,19.9905,9600.0
2011-03-14 14:05:00,29.46,29.5,29.46,29.5,73600.0,19.9905,20.0177,19.9905,20.0177,73600.0
2011-03-14 14:10:00,29.49,29.5,29.49,29.49,44100.0,20.0109,20.0177,20.0109,20.0109,44100.0
2011-03-14 14:15:00,29.49,29.49,29.48,29.49,15300.0,20.0109,20.0109,20.0041,20.0109,15300.0
2011-03-14 14:20:00,29.49,29.52,29.49,29.51,19900.0,20.0109,20.0312,20.0109,20.0245,19900.0
2011-03-14 14:25:00,29.5,29.5,29.49,29.5,24200.0,20.0177,20.0177,20.0109,20.0177,24200.0
2011-03-14 14:30:00,29.51,29.51,29.47,29.47,13800.0,20.0245,20.0245,19.9973,19.9973,13800.0
2011-03-14 14:35:00,29.48,29.48,29.46,29.46,62000.0,20.0041,20.0041,19.9905,19.9905,62000.0
2011-03-14 14:40:00,29.46,29.47,29.45,29.47,13800.0,19.9905,19.9973,19.9837,19.9973,13800.0
2011-03-14 14:45:00,29.46,29.48,29.46,29.48,22200.0,19.9905,20.0041,19.9905,20.0041,22200.0
2011-03-14 14:50:00,29.47,29.48,29.44,29.45,28600.0,19.9973,20.0041,19.977,19.9837,28600.0
2011-03-14 14:55:00,29.45,29.46,29.45,29.46,36900.0,19.9837,19.9905,19.9837,19.9905,36900.0
2011-03-14 15:00:00,29.46,29.46,29.44,29.45,50600.0,19.9905,19.9905,19.977,19.9837,50600.0
2011-03-14 15:05:00,29.45,29.47,29.45,29.47,78900.0,19.9837,19.9973,19.9837,19.9973,78900.0
2011-03-14 15:10:00,29.46,29.51,29.46,29.5,49000.0,19.9905,20.0245,19.9905,20.0177,49000.0
2011-03-14 15:15:00,29.51,29.51,29.49,29.5,64600.0,20.0245,20.0245,20.0109,20.0177,64600.0
2011-03-14 15:20:00,29.49,29.49,29.48,29.49,130900.0,20.0109,20.0109,20.0041,20.0109,130900.0
2011-03-14 15:25:00,29.48,29.49,29.46,29.46,28400.0,20.0041,20.0109,19.9905,19.9905,28400.0
2011-03-14 15:30:00,29.47,29.5,29.46,29.48,144000.0,19.9973,20.0177,19.9905,20.0041,144000.0
2011-03-14 15:35:00,29.48,29.5,29.48,29.49,118900.0,20.0041,20.0177,20.0041,20.0109,118900.0
2011-03-14 15:40:00,29.49,29.55,29.49,29.55,289600.0,20.0109,20.0516,20.0109,20.0516,289600.0
2011-03-14 15:45:00,29.55,29.56,29.51,29.51,207400.0,20.0516,20.0584,20.0245,20.0245,207400.0
2011-03-14 15:50:00,29.51,29.53,29.5,29.52,289500.0,20.0245,20.038,20.0177,20.0312,289500.0
2011-03-14 15:55:00,29.53,29.55,29.52,29.53,448600.0,20.038,20.0516,20.0312,20.038,448600.0
2011-03-15 09:30:00,29.07,29.18,29.01,29.06,602700.0,19.7259,19.8005,19.6852,19.7191,602700.0
2011-03-15 09:35:00,29.07,29.1,29.03,29.08,207800.0,19.7259,19.7462,19.6987,19.7327,207800.0
2011-03-15 09:40:00,29.07,29.1,29.03,29.09,312100.0,19.7259,19.7462,19.6987,19.7395,312100.0
2011-03-15 09:45:00,29.09,29.12,29.08,29.11,120300.0,19.7395,19.7598,19.7327,19.753,120300.0
2011-03-15 09:50:00,29.11,29.12,29.06,29.08,217900.0,19.753,19.7598,19.7191,19.7327,217900.0
2011-03-15 09:55:00,29.09,29.09,29.03,29.05,210200.0,19.7395,19.7395,19.6987,19.7123,210200.0
2011-03-15 10:00:00,29.05,29.07,29.03,29.07,166100.0,19.7123,19.7259,19.6987,19.7259,166100.0
2011-03-15 10:05:00,29.07,29.1,29.05,29.07,382300.0,19.7259,19.7462,19.7123,19.7259,382300.0
2011-03-15 10:10:00,29.06,29.09,29.05,29.09,101300.0,19.7191,19.7395,19.7123,19.7395,101300.0
2011-03-15 10:15:00,29.1,29.1,29.07,29.07,84200.0,19.7462,19.7462,19.7259,19.7259,84200.0
2011-03-15 10:20:00,29.08,29.1,29.06,29.1,141700.0,19.7327,19.7462,19.7191,19.7462,141700.0
2011-03-15 10:25:00,29.1,29.14,29.1,29.14,199700.0,19.7462,19.7734,19.7462,19.7734,199700.0
2011-03-15 10:30:00,29.15,29.16,29.13,29.13,125600.0,19.7802,19.787,19.7666,19.7666,125600.0
2011-03-15 10:35:00,29.13,29.16,29.13,29.15,89200.0,19.7666,19.787,19.7666,19.7802,89200.0
2011-03-15 10:40:00,29.15,29.17,29.13,29.13,75700.0,19.7802,19.7937,19.7666,19.7666,75700.0
2011-03-15 10:45:00,29.13,29.14,29.11,29.12,329300.0,19.7666,19.7734,19.753,19.7598,329300.0
2011-03-15 10:50:00,29.12,29.14,29.11,29.12,23300.0,19.7598,19.7734,19.753,19.7598,23300.0
2011-03-15 10:55:00,29.13,29.13,29.09,29.11,74400.0,19.7666,19.7666,19.7395,19.753,74400.0
2011-03-15 11:00:00,29.1,29.1,29.08,29.1,205800.0,19.7462,19.7462,19.7327,19.7462,205800.0
2011-03-15 11:05:00,29.1,29.12,29.09,29.1,78000.0,19.7462,19.7598,19.7395,19.7462,78000.0
2011-03-15 11:10:00,29.11,29.12,29.1,29.11,80300.0,19.753,19.7598,19.7462,19.753,80300.0
2011-03-15 11:15:00,29.12,29.12,29.1,29.11,28300.0,19.7598,19.7598,19.7462,19.753,28300.0
2011-03-15 11:20:00,29.1,29.12,29.09,29.11,363400.0,19.7462,19.7598,19.7395,19.753,363400.0
2011-03-15 11:25:00,29.11,29.15,29.11,29.14,145000.0,19.753,19.7802,19.753,19.7734,145000.0
2011-03-15 11:30:00,29.14,29.15,29.12,29.12,99200.0,19.7734,19.7802,19.7598,19.7598,99200.0
2011-03-15 11:35:00,29.12,29.15,29.11,29.15,68000.0,19.7598,19.7802,19.753,19.7802,68000.0
2011-03-15 11:40:00,29.14,29.15,29.13,29.15,34900.0,19.7734,19.7802,19.7666,19.7802,34900.0
2011-03-15 11:45:00,29.15,29.15,29.12,29.12,30600.0,19.7802,19.7802,19.7598,19.7598,30600.0
2011-03-15 11:50:00,29.12,29.13,29.1,29.12,83000.0,19.7598,19.7666,19.7462,19.7598,83000.0
2011-03-15 11:55:00,29.12,29.14,29.12,29.14,30900.0,19.7598,19.7734,19.7598,19.7734,30900.0
2011-03-15 12:00:00,29.14,29.18,29.13,29.16,76000.0,19.7734,19.8005,19.7666,19.787,76000.0
2011-03-15 12:05:00,29.16,29.18,29.16,29.18,113500.0,19.787,19.8005,19.787,19.8005,113500.0
2011-03-15 12:10:00,29.18,29.18,29.15,29.16,106700.0,19.8005,19.8005,19.7802,19.787,106700.0
2011-03-15 12:15:00,29.16,29.16,29.14,29.15,42300.0,19.787,19.787,19.7734,19.7802,42300.0
2011-03-15 12:20:00,29.15,29.17,29.15,29.17,26300.0,19.7802,19.7937,19.7802,19.7937,26300.0
2011-03-15 12:25:00,29.17,29.2,29.16,29.19,32000.0,19.7937,19.8141,19.787,19.8073,32000.0
2011-03-15 12:30:00,29.18,29.18,29.15,29.17,171500.0,19.8005,19.8005,19.7802,19.7937,171500.0
2011-03-15 12:35:00,29.17,29.17,29.14,29.15,207700.0,19.7937,19.7937,19.7734,19.7802,207700.0
2011-03-15 12:40:00,29.15,29.16,29.13,29.14,205700.0,19.7802,19.787,19.7666,19.7734,205700.0
2011-03-15 12:45:00,29.13,29.13,29.11,29.12,239000.0,19.7666,19.7666,19.753,19.7598,239000.0
2011-03-15 12:50:00,29.12,29.17,29.12,29.17,160000.0,19.7598,19.7937,19.7598,19.7937,160000.0
2011-03-15 12:55:00,29.16,29.18,29.16,29.17,103800.0,19.787,19.8005,19.787,19.7937,103800.0
2011-03-15 13:00:00,29.17,29.18,29.15,29.17,404000.0,19.7937,19.8005,19.7802,19.7937,404000.0
2011-03-15 13:05:00,29.17,29.18,29.13,29.13,169000.0,19.7937,19.8005,19.7666,19.7666,169000.0
2011-03-15 13:10:00,29.13,29.15,29.11,29.15,43600.0,19.7666,19.7802,19.753,19.7802,43600.0
2011-03-15 13:15:00,29.15,29.15,29.09,29.11,64700.0,19.7802,19.7802,19.7395,19.753,64700.0
2011-03-15 13:20:00,29.11,29.13,29.11,29.13,28900.0,19.753,19.7666,19.753,19.7666,28900.0
2011-03-15 13:25:00,29.13,29.14,29.12,29.13,41400.0,19.7666,19.7734,19.7598,19.7666,41400.0
2011-03-15 13:30:00,29.13,29.17,29.13,29.17,27200.0,19.7666,19.7937,19.7666,19.7937,27200.0
2011-03-15 13:35:00,29.16,29.17,29.15,29.16,80900.0,19.787,19.7937,19.7802,19.787,80900.0
2011-03-15 13:40:00,29.16,29.18,29.15,29.15,48600.0,19.787,19.8005,19.7802,19.7802,48600.0
2011-03-15 13:45:00,29.14,29.17,29.13,29.17,41200.0,19.7734,19.7937,19.7666,19.7937,41200.0
2011-03-15 13:50:00,29.16,29.19,29.16,29.18,36300.0,19.787,19.8073,19.787,19.8005,36300.0
2011-03-15 13:55:00,29.17,29.2,29.17,29.2,40700.0,19.7937,19.8141,19.7937,19.8141,40700.0
2011-03-15 14:00:00,29.19,29.2,29.18,29.19,16900.0,19.8073,19.8141,19.8005,19.8073,16900.0
2011-03-15 14:05:00,29.18,29.2,29.18,29.2,32800.0,19.8005,19.8141,19.8005,19.8141,32800.0
2011-03-15 14:10:00,29.19,29.22,29.19,29.2,37800.0,19.8073,19.8277,19.8073,19.8141,37800.0
2011-03-15 14:15:00,29.2,29.23,29.16,29.16,503100.0,19.8141,19.8345,19.787,19.787,503100.0
2011-03-15 14:20:00,29.16,29.25,29.15,29.25,147700.0,19.787,19.848,19.7802,19.848,147700.0
2011-03-15 14:25:00,29.25,29.29,29.23,29.28,150400.0,19.848,19.8752,19.8345,19.8684,150400.0
2011-03-15 14:30:00,29.28,29.28,29.25,29.26,85800.0,19.8684,19.8684,19.848,19.8548,85800.0
2011-03-15 14:35:00,29.26,29.27,29.25,29.25,113400.0,19.8548,19.8616,19.848,19.848,113400.0
2011-03-15 14:40:00,29.25,29.29,29.25,29.29,100100.0,19.848,19.8752,19.848,19.8752,100100.0
2011-03-15 14:45:00,29.29,29.31,29.29,29.3,56300.0,19.8752,19.8887,19.8752,19.882,56300.0
2011-03-15 14:50:00,29.3,29.31,29.27,29.27,377000.0,19.882,19.8887,19.8616,19.8616,377000.0
2011-03-15 14:55:00,29.27,29.29,29.26,29.26,119400.0,19.8616,19.8752,19.8548,19.8548,119400.0
2011-03-15 15:00:00,29.25,29.27,29.24,29.27,440800.0,19.848,19.8616,19.8412,19.8616,440800.0
2011-03-15 15:05:00,29.27,29.3,29.26,29.28,110000.0,19.8616,19.882,19.8548,19.8684,110000.0
2011-03-15 15:10:00,29.28,29.3,29.27,29.28,96800.0,19.8684,19.882,19.8616,19.8684,96800.0
2011-03-15 15:15:00,29.27,29.3,29.26,29.3,95400.0,19.8616,19.882,19.8548,19.882,95400.0
2011-03-15 15:20:00,29.3,29.34,29.3,29.32,321800.0,19.882,19.9091,19.882,19.8955,321800.0
2011-03-15 15:25:00,29.32,29.33,29.31,29.32,251400.0,19.8955,19.9023,19.8887,19.8955,251400.0
2011-03-15 15:30:00,29.32,29.33,29.28,29.29,491000.0,19.8955,19.9023,19.8684,19.8752,491000.0
2011-03-15 15:35:00,29.29,29.31,29.28,29.3,171900.0,19.8752,19.8887,19.8684,19.882,171900.0
2011-03-15 15:40:00,29.3,29.36,29.3,29.35,301000.0,19.882,19.9227,19.882,19.9159,301000.0
2011-03-15 15:45:00,29.36,29.36,29.29,29.3,253500.0,19.9227,19.9227,19.8752,19.882,253500.0
2011-03-15 15:50:00,29.3,29.32,29.27,29.31,417100.0,19.882,19.8955,19.8616,19.8887,417100.0
2011-03-15 15:55:00,29.31,29.32,29.24,29.25,410100.0,19.8887,19.8955,19.8412,19.848,410100.0
2011-03-16 09:30:00,29.13,29.15,29.06,29.1,119200.0,19.7666,19.7802,19.7191,19.7462,119200.0
2011-03-16 09:35:00,29.1,29.15,29.1,29.12,121000.0,19.7462,19.7802,19.7462,19.7598,121000.0
2011-03-16 09:40:00,29.12,29.15,29.1,29.15,205300.0,19.7598,19.7802,19.7462,19.7802,205300.0
2011-03-16 09:45:00,29.14,29.15,29.11,29.12,181900.0,19.7734,19.7802,19.753,19.7598,181900.0
2011-03-16 09:50:00,29.12,29.16,29.12,29.16,87700.0,19.7598,19.787,19.7598,19.787,87700.0
2011-03-16 09:55:00,29.16,29.16,29.11,29.12,89900.0,19.787,19.787,19.753,19.7598,89900.0
2011-03-16 10:00:00,29.12,29.15,29.12,29.14,99900.0,19.7598,19.7802,19.7598,19.7734,99900.0
2011-03-16 10:05:00,29.13,29.15,29.12,29.14,141700.0,19.7666,19.7802,19.7598,19.7734,141700.0
2011-03-16 10:10:00,29.15,29.16,29.12,29.12,35200.0,19.7802,19.787,19.7598,19.7598,35200.0
2011-03-16 10:15:00,29.13,29.15,29.12,29.14,72000.0,19.7666,19.7802,19.7598,19.7734,72000.0
2011-03-16 10:20:00,29.15,29.15,29.13,29.13,39100.0,19.7802,19.7802,19.7666,19.7666,39100.0
2011-03-16 10:25:00,29.14,29.15,29.13,29.14,18300.0,19.7734,19.7802,19.7666,19.7734,18300.0
2011-03-16 10:30:00,29.14,29.15,29.12,29.13,30800.0,19.7734,19.7802,19.7598,19.7666,30800.0
2011-03-16 10:35:00,29.13,29.14,29.11,29.14,23100.0,19.7666,19.7734,19.753,19.7734,23100.0
2011-03-16 10:40:00,29.15,29.15,29.13,29.13,48400.0,19.7802,19.7802,19.7666,19.7666,48400.0
2011-03-16 10:45:00,29.13,29.14,29.13,29.13,16500.0,19.7666,19.7734,19.7666,19.7666,16500.0
2011-03-16 10:50:00,29.14,29.14,29.12,29.12,11900.0,19.7734,19.7734,19.7598,19.7598,11900.0
2011-03-16 10:55:00,29.11,29.11,29.04,29.04,226700.0,19.753,19.753,19.7055,19.7055,226700.0
2011-03-16 11:00:00,29.05,29.05,28.89,28.97,1193900.0,19.7123,19.7123,19.6037,19.658,1193900.0
2011-03-16 11:05:00,28.97,29.03,28.86,29.02,402500.0,19.658,19.6987,19.5834,19.692,402500.0
2011-03-16 11:10:00,29.01,29.03,28.96,29.02,166900.0,19.6852,19.6987,19.6512,19.692,166900.0
2011-03-16 11:15:00,29.02,29.04,29.0,29.03,281000.0,19.692,19.7055,19.6784,19.6987,281000.0
2011-03-16 11:20:00,29.03,29.03,28.99,29.0,72200.0,19.6987,19.6987,19.6716,19.6784,72200.0
2011-03-16 11:25:00,29.0,29.03,28.99,29.02,209000.0,19.6784,19.6987,19.6716,19.692,209000.0
2011-03-16 11:30:00,29.02,29.06,29.02,29.06,55200.0,19.692,19.7191,19.692,19.7191,55200.0
2011-03-16 11:35:00,29.05,29.07,29.02,29.05,133200.0,19.7123,19.7259,19.692,19.7123,133200.0
2011-03-16 11:40:00,29.04,29.05,29.02,29.02,182600.0,19.7055,19.7123,19.692,19.692,182600.0
2011-03-16 11:45:00,29.02,29.03,28.97,29.0,126300.0,19.692,19.6987,19.658,19.6784,126300.0
2011-03-16 11:50:00,29.0,29.0,28.96,28.98,232900.0,19.6784,19.6784,19.6512,19.6648,232900.0
2011-03-16 11:55:00,28.98,28.99,28.96,28.97,257700.0,19.6648,19.6716,19.6512,19.658,257700.0
2011-03-16 12:00:00,28.98,28.98,28.91,28.93,319800.0,19.6648,19.6648,19.6173,19.6309,319800.0
2011-03-16 12:05:00,28.93,28.95,28.92,28.95,142400.0,19.6309,19.6445,19.6241,19.6445,142400.0
2011-03-16 12:10:00,28.95,28.98,28.91,28.92,157000.0,19.6445,19.6648,19.6173,19.6241,157000.0
2011-03-16 12:15:00,28.92,28.93,28.9,28.92,231700.0,19.6241,19.6309,19.6105,19.6241,231700.0
2011-03-16 12:20:00,28.91,28.95,28.91,28.94,56400.0,19.6173,19.6445,19.6173,19.6377,56400.0
2011-03-16 12:25:00,28.93,28.99,28.93,28.98,148800.0,19.6309,19.6716,19.6309,19.6648,148800.0
2011-03-16 12:30:00,28.98,29.01,28.95,28.97,248600.0,19.6648,19.6852,19.6445,19.658,248600.0
2011-03-16 12:35:00,28.96,28.97,28.93,28.94,37000.0,19.6512,19.658,19.6309,19.6377,37000.0
2011-03-16 12:40:00,28.93,28.97,28.93,28.94,88800.0,19.6309,19.658,19.6309,19.6377,88800.0
2011-03-16 12:45:00,28.93,28.98,28.93,28.97,113700.0,19.6309,19.6648,19.6309,19.658,113700.0
2011-03-16 12:50:00,28.97,28.99,28.95,28.96,89600.0,19.658,19.6716,19.6445,19.6512,89600.0
2011-03-16 12:55:00,28.96,28.97,28.95,28.97,30200.0,19.6512,19.658,19.6445,19.658,30200.0
2011-03-16 13:00:00,28.96,28.99,28.96,28.98,127000.0,19.6512,19.6716,19.6512,19.6648,127000.0
2011-03-16 13:05:00,28.98,28.99,28.96,28.96,124300.0,19.6648,19.6716,19.6512,19.6512,124300.0
2011-03-16 13:10:00,28.96,28.96,28.93,28.93,19500.0,19.6512,19.6512,19.6309,19.6309,19500.0
2011-03-16 13:15:00,28.94,28.95,28.93,28.94,53000.0,19.6377,19.6445,19.6309,19.6377,53000.0
2011-03-16 13:20:00,28.94,28.95,28.91,28.91,116200.0,19.6377,19.6445,19.6173,19.6173,116200.0
2011-03-16 13:25:00,28.91,28.93,28.91,28.93,53800.0,19.6173,19.6309,19.6173,19.6309,53800.0
2011-03-16 13:30:00,28.93,28.94,28.91,28.93,13000.0,19.6309,19.6377,19.6173,19.6309,13000.0
2011-03-16 13:35:00,28.92,28.93,28.91,28.92,19600.0,19.6241,19.6309,19.6173,19.6241,19600.0
2011-03-16 13:40:00,28.92,28.93,28.89,28.92,79400.0,19.6241,19.6309,19.6037,19.6241,79400.0
2011-03-16 13:45:00,28.91,28.92,28.9,28.92,53300.0,19.6173,19.6241,19.6105,19.6241,53300.0
2011-03-16 13:50:00,28.92,28.93,28.91,28.92,33600.0,19.6241,19.6309,19.6173,19.6241,33600.0
2011-03-16 13:55:00,28.92,28.94,28.92,28.92,20300.0,19.6241,19.6377,19.6241,19.6241,20300.0
2011-03-16 14:00:00,28.92,28.92,28.88,28.9,145800.0,19.6241,19.6241,19.597,19.6105,145800.0
2011-03-16 14:05:00,28.91,28.91,28.88,28.88,165400.0,19.6173,19.6173,19.597,19.597,165400.0
2011-03-16 14:10:00,28.89,28.89,28.78,28.8,136600.0,19.6037,19.6037,19.5291,19.5427,136600.0
2011-03-16 14:15:00,28.81,28.82,28.73,28.73,193500.0,19.5495,19.5562,19.4952,19.4952,193500.0
2011-03-16 14:20:00,28.73,28.78,28.71,28.77,142100.0,19.4952,19.5291,19.4816,19.5223,142100.0
2011-03-16 14:25:00,28.76,28.8,28.76,28.78,154300.0,19.5155,19.5427,19.5155,19.5291,154300.0
2011-03-16 14:30:00,28.78,28.81,28.77,28.79,259800.0,19.5291,19.5495,19.5223,19.5359,259800.0
2011-03-16 14:35:00,28.79,28.86,28.79,28.86,230200.0,19.5359,19.5834,19.5359,19.5834,230200.0
2011-03-16 14:40:00,28.86,28.94,28.86,28.9,434800.0,19.5834,19.6377,19.5834,19.6105,434800.0
2011-03-16 14:45:00,28.9,28.96,28.89,28.94,60900.0,19.6105,19.6512,19.6037,19.6377,60900.0
2011-03-16 14:50:00,28.94,28.96,28.93,28.94,67500.0,19.6377,19.6512,19.6309,19.6377,67500.0
2011-03-16 14:55:00,28.94,28.98,28.94,28.94,162400.0,19.6377,19.6648,19.6377,19.6377,162400.0
2011-03-16 15:00:00,28.94,28.99,28.92,28.97,131300.0,19.6377,19.6716,19.6241,19.658,131300.0
2011-03-16 15:05:00,28.97,28.98,28.93,28.95,48900.0,19.658,19.6648,19.6309,19.6445,48900.0
2011-03-16 15:10:00,28.95,29.01,28.93,28.93,130600.0,19.6445,19.6852,19.6309,19.6309,130600.0
2011-03-16 15:15:00,28.93,28.98,28.92,28.95,186400.0,19.6309,19.6648,19.6241,19.6445,186400.0
2011-03-16 15:20:00,28.96,28.99,28.93,28.96,117300.0,19.6512,19.6716,19.6309,19.6512,117300.0
2011-03-16 15:25:00,28.96,28.99,28.88,28.92,375300.0,19.6512,19.6716,19.597,19.6241,375300.0
2011-03-16 15:30:00,28.91,28.92,28.86,28.88,203800.0,19.6173,19.6241,19.5834,19.597,203800.0
2011-03-16 15:35:00,28.89,28.93,28.89,28.91,86800.0,19.6037,19.6309,19.6037,19.6173,86800.0
2011-03-16 15:40:00,28.9,28.95,28.88,28.94,305800.0,19.6105,19.6445,19.597,19.6377,305800.0
2011-03-16 15:45:00,28.93,28.94,28.88,28.92,267200.0,19.6309,19.6377,19.597,19.6241,267200.0
2011-03-16 15:50:00,28.92,28.93,28.87,28.9,663500.0,19.6241,19.6309,19.5902,19.6105,663500.0
2011-03-16 15:55:00,28.9,28.9,28.84,28.86,682500.0,19.6105,19.6105,19.5698,19.5834,682500.0
2011-03-17 09:30:00,29.11,29.17,29.09,29.09,155700.0,19.753,19.7937,19.7395,19.7395,155700.0
2011-03-17 09:35:00,29.08,29.09,29.04,29.08,88500.0,19.7327,19.7395,19.7055,19.7327,88500.0
2011-03-17 09:40:00,29.08,29.08,29.01,29.01,298900.0,19.7327,19.7327,19.6852,19.6852,298900.0
2011-03-17 09:45:00,29.0,29.02,28.99,29.01,113400.0,19.6784,19.692,19.6716,19.6852,113400.0
2011-03-17 09:50:00,29.0,29.04,29.0,29.02,40600.0,19.6784,19.7055,19.6784,19.692,40600.0
2011-03-17 09:55:00,29.02,29.05,29.02,29.03,68700.0,19.692,19.7123,19.692,19.6987,68700.0
2011-03-17 10:00:00,29.03,29.08,29.02,29.04,367200.0,19.6987,19.7327,19.692,19.7055,367200.0
2011-03-17 10:05:00,29.03,29.06,29.03,29.06,188200.0,19.6987,19.7191,19.6987,19.7191,188200.0
2011-03-17 10:10:00,29.05,29.08,29.05,29.06,93700.0,19.7123,19.7327,19.7123,19.7191,93700.0
2011-03-17 10:15:00,29.07,29.13,29.06,29.13,177900.0,19.7259,19.7666,19.7191,19.7666,177900.0
2011-03-17 10:20:00,29.13,29.14,29.12,29.13,45900.0,19.7666,19.7734,19.7598,19.7666,45900.0
2011-03-17 10:25:00,29.13,29.17,29.12,29.13,235600.0,19.7666,19.7937,19.7598,19.7666,235600.0
2011-03-17 10:30:00,29.14,29.14,29.12,29.12,41400.0,19.7734,19.7734,19.7598,19.7598,41400.0
2011-03-17 10:35:00,29.12,29.14,29.11,29.14,25100.0,19.7598,19.7734,19.753,19.7734,25100.0
2011-03-17 10:40:00,29.13,29.13,29.11,29.11,14500.0,19.7666,19.7666,19.753,19.753,14500.0
2011-03-17 10:45:00,29.11,29.11,29.08,29.1,88600.0,19.753,19.753,19.7327,19.7462,88600.0
2011-03-17 10:50:00,29.11,29.11,29.07,29.09,102300.0,19.753,19.753,19.7259,19.7395,102300.0
2011-03-17 10:55:00,29.09,29.1,29.05,29.06,93700.0,19.7395,19.7462,19.7123,19.7191,93700.0
2011-03-17 11:00:00,29.07,29.07,29.06,29.07,68900.0,19.7259,19.7259,19.7191,19.7259,68900.0
2011-03-17 11:05:00,29.08,29.1,29.08,29.09,70300.0,19.7327,19.7462,19.7327,19.7395,70300.0
2011-03-17 11:10:00,29.09,29.09,29.04,29.04,58800.0,19.7395,19.7395,19.7055,19.7055,58800.0
2011-03-17 11:15:00,29.04,29.04,29.01,29.02,55200.0,19.7055,19.7055,19.6852,19.692,55200.0
2011-03-17 11:20:00,29.02,29.04,29.0,29.02,152700.0,19.692,19.7055,19.6784,19.692,152700.0
2011-03-17 11:25:00,29.03,29.03,29.0,29.01,54300.0,19.6987,19.6987,19.6784,19.6852,54300.0
2011-03-17 11:30:00,29.01,29.02,29.01,29.02,23800.0,19.6852,19.692,19.6852,19.692,23800.0
2011-03-17 11:35:00,29.03,29.08,29.03,29.08,299800.0,19.6987,19.7327,19.6987,19.7327,299800.0
2011-03-17 11:40:00,29.08,29.08,29.06,29.08,37900.0,19.7327,19.7327,19.7191,19.7327,37900.0
2011-03-17 11:45:00,29.07,29.1,29.05,29.05,291500.0,19.7259,19.7462,19.7123,19.7123,291500.0
2011-03-17 11:50:00,29.05,29.06,29.04,29.04,196400.0,19.7123,19.7191,19.7055,19.7055,196400.0
2011-03-17 11:55:00,29.04,29.05,29.02,29.02,65700.0,19.7055,19.7123,19.692,19.692,65700.0
2011-03-17 12:00:00,29.02,29.03,28.99,28.99,19900.0,19.692,19.6987,19.6716,19.6716,19900.0
2011-03-17 12:05:00,29.0,29.02,28.99,29.02,27600.0,19.6784,19.692,19.6716,19.692,27600.0
2011-03-17 12:10:00,29.02,29.05,29.02,29.05,58700.0,19.692,19.7123,19.692,19.7123,58700.0
2011-03-17 12:15:00,29.05,29.06,29.02,29.04,10800.0,19.7123,19.7191,19.692,19.7055,10800.0
2011-03-17 12:20:00,29.03,29.06,29.03,29.04,206400.0,19.6987,19.7191,19.6987,19.7055,206400.0
2011-03-17 12:25:00,29.03,29.04,29.03,29.04,39300.0,19.6987,19.7055,19.6987,19.7055,39300.0
2011-03-17 12:30:00,29.04,29.09,29.04,29.08,29100.0,19.7055,19.7395,19.7055,19.7327,29100.0
2011-03-17 12:35:00,29.08,29.09,29.06,29.07,13400.0,19.7327,19.7395,19.7191,19.7259,13400.0
2011-03-17 12:40:00,29.07,29.07,29.06,29.06,6300.0,19.7259,19.7259,19.7191,19.7191,6300.0
2011-03-17 12:45:00,29.06,29.06,29.03,29.05,84500.0,19.7191,19.7191,19.6987,19.7123,84500.0
2011-03-17 12:50:00,29.05,29.06,29.04,29.05,17100.0,19.7123,19.7191,19.7055,19.7123,17100.0
2011-03-17 12:55:00,29.06,29.06,29.05,29.05,3600.0,19.7191,19.7191,19.7123,19.7123,3600.0
2011-03-17 13:00:00,29.05,29.06,29.04,29.04,51600.0,19.7123,19.7191,19.7055,19.7055,51600.0
2011-03-17 13:05:00,29.05,29.06,29.05,29.06,6600.0,19.7123,19.7191,19.7123,19.7191,6600.0
2011-03-17 13:10:00,29.05,29.08,29.05,29.08,4400.0,19.7123,19.7327,19.7123,19.7327,4400.0
2011-03-17 13:15:00,29.09,29.09,29.05,29.05,47300.0,19.7395,19.7395,19.7123,19.7123,47300.0
2011-03-17 13:20:00,29.06,29.06,29.04,29.05,79600.0,19.7191,19.7191,19.7055,19.7123,79600.0
2011-03-17 13:25:00,29.04,29.05,28.98,28.98,170600.0,19.7055,19.7123,19.6648,19.6648,170600.0
2011-03-17 13:30:00,28.98,29.0,28.95,28.99,423000.0,19.6648,19.6784,19.6445,19.6716,423000.0
2011-03-17 13:35:00,28.99,29.01,28.99,29.01,24800.0,19.6716,19.6852,19.6716,19.6852,24800.0
2011-03-17 13:40:00,29.0,29.0,28.98,28.98,30200.0,19.6784,19.6784,19.6648,19.6648,30200.0
2011-03-17 13:45:00,28.98,28.98,28.95,28.95,83600.0,19.6648,19.6648,19.6445,19.6445,83600.0
2011-03-17 13:50:00,28.95,28.95,28.89,28.89,191500.0,19.6445,19.6445,19.6037,19.6037,191500.0
2011-03-17 13:55:00,28.9,28.93,28.9,28.93,190800.0,19.6105,19.6309,19.6105,19.6309,190800.0
2011-03-17 14:00:00,28.93,28.95,28.91,28.95,102300.0,19.6309,19.6445,19.6173,19.6445,102300.0
2011-03-17 14:05:00,28.95,28.95,28.93,28.93,124500.0,19.6445,19.6445,19.6309,19.6309,124500.0
2011-03-17 14:10:00,28.93,28.93,28.9,28.9,83500.0,19.6309,19.6309,19.6105,19.6105,83500.0
2011-03-17 14:15:00,28.91,28.94,28.91,28.94,71600.0,19.6173,19.6377,19.6173,19.6377,71600.0
2011-03-17 14:20:00,28.94,28.95,28.93,28.95,19400.0,19.6377,19.6445,19.6309,19.6445,19400.0
2011-03-17 14:25:00,28.95,28.96,28.94,28.95,62400.0,19.6445,19.6512,19.6377,19.6445,62400.0
2011-03-17 14:30:00,28.94,28.96,28.94,28.96,31200.0,19.6377,19.6512,19.6377,19.6512,31200.0
2011-03-17 14:35:00,28.96,28.97,28.96,28.96,7300.0,19.6512,19.658,19.6512,19.6512,7300.0
2011-03-17 14:40:00,28.95,28.97,28.95,28.96,12700.0,19.6445,19.658,19.6445,19.6512,12700.0
2011-03-17 14:45:00,28.96,28.97,28.96,28.96,5900.0,19.6512,19.658,19.6512,19.6512,5900.0
2011-03-17 14:50:00,28.96,28.98,28.95,28.98,5600.0,19.6512,19.6648,19.6445,19.6648,5600.0
2011-03-17 14:55:00,28.98,29.0,28.97,28.98,29200.0,19.6648,19.6784,19.658,19.6648,29200.0
2011-03-17 15:00:00,28.98,28.99,28.97,28.99,73400.0,19.6648,19.6716,19.658,19.6716,73400.0
2011-03-17 15:05:00,28.99,29.0,28.98,28.99,36100.0,19.6716,19.6784,19.6648,19.6716,36100.0
2011-03-17 15:10:00,29.0,29.01,28.99,29.0,62200.0,19.6784,19.6852,19.6716,19.6784,62200.0
2011-03-17 15:15:00,29.01,29.01,28.98,29.0,29800.0,19.6852,19.6852,19.6648,19.6784,29800.0
2011-03-17 15:20:00,29.0,29.01,29.0,29.01,20500.0,19.6784,19.6852,19.6784,19.6852,20500.0
2011-03-17 15:25:00,29.01,29.01,28.96,28.96,116300.0,19.6852,19.6852,19.6512,19.6512,116300.0
2011-03-17 15:30:00,28.97,28.99,28.95,28.99,131600.0,19.658,19.6716,19.6445,19.6716,131600.0
2011-03-17 15:35:00,28.99,29.0,28.99,29.0,48700.0,19.6716,19.6784,19.6716,19.6784,48700.0
2011-03-17 15:40:00,29.01,29.02,28.99,28.99,38200.0,19.6852,19.692,19.6716,19.6716,38200.0
2011-03-17 15:45:00,29.0,29.06,29.0,29.04,230700.0,19.6784,19.7191,19.6784,19.7055,230700.0
2011-03-17 15:50:00,29.04,29.04,29.0,29.03,435600.0,19.7055,19.7055,19.6784,19.6987,435600.0
2011-03-17 15:55:00,29.03,29.03,28.99,28.99,613000.0,19.6987,19.6987,19.6716,19.6716,613000.0
2011-03-18 09:30:00,29.02,29.15,29.02,29.09,162400.0,19.8032,19.8919,19.8032,19.8509,162400.0
2011-03-18 09:35:00,29.09,29.09,29.05,29.06,96600.0,19.8509,19.8509,19.8236,19.8305,96600.0
2011-03-18 09:40:00,29.06,29.09,29.06,29.09,172100.0,19.8305,19.8509,19.8305,19.8509,172100.0
2011-03-18 09:45:00,29.1,29.1,29.05,29.05,71100.0,19.8578,19.8578,19.8236,19.8236,71100.0
2011-03-18 09:50:00,29.06,29.09,29.05,29.09,111800.0,19.8305,19.8509,19.8236,19.8509,111800.0
2011-03-18 09:55:00,29.09,29.1,29.06,29.07,47100.0,19.8509,19.8578,19.8305,19.8373,47100.0
2011-03-18 10:00:00,29.07,29.09,29.06,29.09,63200.0,19.8373,19.8509,19.8305,19.8509,63200.0
2011-03-18 10:05:00,29.09,29.1,29.07,29.09,24800.0,19.8509,19.8578,19.8373,19.8509,24800.0
2011-03-18 10:10:00,29.08,29.09,29.06,29.07,86000.0,19.8441,19.8509,19.8305,19.8373,86000.0
2011-03-18 10:15:00,29.08,29.11,29.07,29.1,176400.0,19.8441,19.8646,19.8373,19.8578,176400.0
2011-03-18 10:20:00,29.11,29.11,29.07,29.09,35000.0,19.8646,19.8646,19.8373,19.8509,35000.0
2011-03-18 10:25:00,29.09,29.09,29.04,29.05,98100.0,19.8509,19.8509,19.8168,19.8236,98100.0
2011-03-18 10:30:00,29.05,29.09,29.05,29.08,37800.0,19.8236,19.8509,19.8236,19.8441,37800.0
2011-03-18 10:35:00,29.09,29.1,29.07,29.07,28400.0,19.8509,19.8578,19.8373,19.8373,28400.0
2011-03-18 10:40:00,29.07,29.1,29.07,29.1,21700.0,19.8373,19.8578,19.8373,19.8578,21700.0
2011-03-18 10:45:00,29.11,29.11,29.08,29.08,37800.0,19.8646,19.8646,19.8441,19.8441,37800.0
2011-03-18 10:50:00,29.08,29.09,29.06,29.06,25800.0,19.8441,19.8509,19.8305,19.8305,25800.0
2011-03-18 10:55:00,29.06,29.06,29.03,29.04,32700.0,19.8305,19.8305,19.81,19.8168,32700.0
2011-03-18 11:00:00,29.03,29.07,29.03,29.07,99400.0,19.81,19.8373,19.81,19.8373,99400.0
2011-03-18 11:05:00,29.06,29.08,29.05,29.05,21800.0,19.8305,19.8441,19.8236,19.8236,21800.0
2011-03-18 11:10:00,29.06,29.08,29.05,29.07,46200.0,19.8305,19.8441,19.8236,19.8373,46200.0
2011-03-18 11:15:00,29.07,29.07,29.05,29.05,11500.0,19.8373,19.8373,19.8236,19.8236,11500.0
2011-03-18 11:20:00,29.05,29.05,29.02,29.03,66700.0,19.8236,19.8236,19.8032,19.81,66700.0
2011-03-18 11:25:00,29.03,29.03,28.99,28.99,115700.0,19.81,19.81,19.7827,19.7827,115700.0
2011-03-18 11:30:00,28.98,28.99,28.97,28.98,122900.0,19.7759,19.7827,19.7691,19.7759,122900.0
2011-03-18 11:35:00,28.98,29.01,28.97,29.01,25600.0,19.7759,19.7963,19.7691,19.7963,25600.0
2011-03-18 11:40:00,29.0,29.01,28.95,28.95,57800.0,19.7895,19.7963,19.7554,19.7554,57800.0
2011-03-18 11:45:00,28.96,28.96,28.94,28.96,199700.0,19.7622,19.7622,19.7486,19.7622,199700.0
2011-03-18 11:50:00,28.96,29.0,28.96,29.0,157300.0,19.7622,19.7895,19.7622,19.7895,157300.0
2011-03-18 11:55:00,29.0,29.02,28.99,29.01,34700.0,19.7895,19.8032,19.7827,19.7963,34700.0
2011-03-18 12:00:00,29.01,29.01,28.99,29.01,56300.0,19.7963,19.7963,19.7827,19.7963,56300.0
2011-03-18 12:05:00,29.0,29.02,29.0,29.01,24800.0,19.7895,19.8032,19.7895,19.7963,24800.0
2011-03-18 12:10:00,29.0,29.01,28.98,29.0,24700.0,19.7895,19.7963,19.7759,19.7895,24700.0
2011-03-18 12:15:00,28.99,29.0,28.99,29.0,15600.0,19.7827,19.7895,19.7827,19.7895,15600.0
2011-03-18 12:20:00,28.99,29.03,28.99,29.03,27900.0,19.7827,19.81,19.7827,19.81,27900.0
2011-03-18 12:25:00,29.03,29.04,29.01,29.02,46500.0,19.81,19.8168,19.7963,19.8032,46500.0
2011-03-18 12:30:00,29.02,29.03,29.01,29.02,12000.0,19.8032,19.81,19.7963,19.8032,12000.0
2011-03-18 12:35:00,29.01,29.02,28.99,29.0,89000.0,19.7963,19.8032,19.7827,19.7895,89000.0
2011-03-18 12:40:00,29.0,29.0,28.98,28.99,21300.0,19.7895,19.7895,19.7759,19.7827,21300.0
2011-03-18 12:45:00,28.98,29.01,28.98,29.01,41000.0,19.7759,19.7963,19.7759,19.7963,41000.0
2011-03-18 12:50:00,29.0,29.01,28.98,28.98,16600.0,19.7895,19.7963,19.7759,19.7759,16600.0
2011-03-18 12:55:00,28.98,29.0,28.98,28.98,39400.0,19.7759,19.7895,19.7759,19.7759,39400.0
2011-03-18 13:00:00,28.99,29.0,28.99,29.0,6900.0,19.7827,19.7895,19.7827,19.7895,6900.0
2011-03-18 13:05:00,28.99,29.01,28.99,29.01,4700.0,19.7827,19.7963,19.7827,19.7963,4700.0
2011-03-18 13:10:00,29.01,29.02,29.01,29.01,7600.0,19.7963,19.8032,19.7963,19.7963,7600.0
2011-03-18 13:15:00,29.02,29.02,29.01,29.02,5400.0,19.8032,19.8032,19.7963,19.8032,5400.0
2011-03-18 13:20:00,29.01,29.02,29.01,29.01,3600.0,19.7963,19.8032,19.7963,19.7963,3600.0
2011-03-18 13:25:00,29.02,29.02,29.0,29.01,15100.0,19.8032,19.8032,19.7895,19.7963,15100.0
2011-03-18 13:30:00,29.02,29.02,29.0,29.02,8500.0,19.8032,19.8032,19.7895,19.8032,8500.0
2011-03-18 13:35:00,29.01,29.02,29.01,29.02,4500.0,19.7963,19.8032,19.7963,19.8032,4500.0
2011-03-18 13:40:00,29.01,29.02,28.98,28.99,13800.0,19.7963,19.8032,19.7759,19.7827,13800.0
2011-03-18 13:45:00,28.98,29.0,28.98,29.0,7200.0,19.7759,19.7895,19.7759,19.7895,7200.0
2011-03-18 13:50:00,29.0,29.0,28.99,29.0,38400.0,19.7895,19.7895,19.7827,19.7895,38400.0
2011-03-18 13:55:00,29.0,29.0,28.98,28.98,37500.0,19.7895,19.7895,19.7759,19.7759,37500.0
2011-03-18 14:00:00,28.99,28.99,28.97,28.98,7200.0,19.7827,19.7827,19.7691,19.7759,7200.0
2011-03-18 14:05:00,28.98,28.98,28.97,28.97,37000.0,19.7759,19.7759,19.7691,19.7691,37000.0
2011-03-18 14:10:00,28.98,28.98,28.95,28.95,84000.0,19.7759,19.7759,19.7554,19.7554,84000.0
2011-03-18 14:15:00,28.94,28.95,28.9,28.91,44700.0,19.7486,19.7554,19.7213,19.7281,44700.0
2011-03-18 14:20:00,28.9,28.92,28.9,28.91,49900.0,19.7213,19.7349,19.7213,19.7281,49900.0
2011-03-18 14:25:00,28.92,28.92,28.91,28.92,15700.0,19.7349,19.7349,19.7281,19.7349,15700.0
2011-03-18 14:30:00,28.93,28.94,28.92,28.92,37700.0,19.7418,19.7486,19.7349,19.7349,37700.0
2011-03-18 14:35:00,28.92,28.97,28.92,28.97,207400.0,19.7349,19.7691,19.7349,19.7691,207400.0
2011-03-18 14:40:00,28.96,28.97,28.96,28.96,20400.0,19.7622,19.7691,19.7622,19.7622,20400.0
2011-03-18 14:45:00,28.97,28.97,28.94,28.94,47800.0,19.7691,19.7691,19.7486,19.7486,47800.0
2011-03-18 14:50:00,28.95,28.96,28.94,28.95,12900.0,19.7554,19.7622,19.7486,19.7554,12900.0
2011-03-18 14:55:00,28.95,28.96,28.9,28.91,130900.0,19.7554,19.7622,19.7213,19.7281,130900.0
2011-03-18 15:00:00,28.91,28.93,28.91,28.92,24500.0,19.7281,19.7418,19.7281,19.7349,24500.0
2011-03-18 15:05:00,28.93,28.93,28.91,28.93,31000.0,19.7418,19.7418,19.7281,19.7418,31000.0
2011-03-18 15:10:00,28.93,28.94,28.92,28.93,262400.0,19.7418,19.7486,19.7349,19.7418,262400.0
2011-03-18 15:15:00,28.92,28.95,28.91,28.95,499200.0,19.7349,19.7554,19.7281,19.7554,499200.0
2011-03-18 15:20:00,28.95,28.96,28.94,28.95,58100.0,19.7554,19.7622,19.7486,19.7554,58100.0
2011-03-18 15:25:00,28.95,28.95,28.93,28.94,27800.0,19.7554,19.7554,19.7418,19.7486,27800.0
2011-03-18 15:30:00,28.94,28.98,28.93,28.98,336500.0,19.7486,19.7759,19.7418,19.7759,336500.0
2011-03-18 15:35:00,28.98,28.98,28.97,28.97,101600.0,19.7759,19.7759,19.7691,19.7691,101600.0
2011-03-18 15:40:00,28.98,28.99,28.97,28.99,137600.0,19.7759,19.7827,19.7691,19.7827,137600.0
2011-03-18 15:45:00,28.99,29.02,28.99,29.01,264300.0,19.7827,19.8032,19.7827,19.7963,264300.0
2011-03-18 15:50:00,29.01,29.01,28.99,29.01,362600.0,19.7963,19.7963,19.7827,19.7963,362600.0
2011-03-18 15:55:00,29.01,29.04,29.0,29.04,832600.0,19.7963,19.8168,19.7895,19.8168,832600.0
2011-03-21 09:30:00,29.22,29.28,29.2,29.28,157700.0,19.9397,19.9806,19.926,19.9806,157700.0
2011-03-21 09:35:00,29.28,29.32,29.28,29.31,157300.0,19.9806,20.0079,19.9806,20.0011,157300.0
2011-03-21 09:40:00,29.31,29.35,29.31,29.34,237100.0,20.0011,20.0284,20.0011,20.0215,237100.0
2011-03-21 09:45:00,29.35,29.41,29.35,29.39,132600.0,20.0284,20.0693,20.0284,20.0557,132600.0
2011-03-21 09:50:00,29.39,29.4,29.36,29.37,77300.0,20.0557,20.0625,20.0352,20.042,77300.0
2011-03-21 09:55:00,29.37,29.38,29.36,29.38,67500.0,20.042,20.0488,20.0352,20.0488,67500.0
2011-03-21 10:00:00,29.37,29.38,29.35,29.38,34100.0,20.042,20.0488,20.0284,20.0488,34100.0
2011-03-21 10:05:00,29.38,29.42,29.38,29.4,166600.0,20.0488,20.0761,20.0488,20.0625,166600.0
2011-03-21 10:10:00,29.4,29.4,29.37,29.37,41300.0,20.0625,20.0625,20.042,20.042,41300.0
2011-03-21 10:15:00,29.38,29.38,29.37,29.38,21300.0,20.0488,20.0488,20.042,20.0488,21300.0
2011-03-21 10:20:00,29.38,29.39,29.36,29.37,133000.0,20.0488,20.0557,20.0352,20.042,133000.0
2011-03-21 10:25:00,29.36,29.39,29.36,29.39,18900.0,20.0352,20.0557,20.0352,20.0557,18900.0
2011-03-21 10:30:00,29.39,29.4,29.38,29.39,22500.0,20.0557,20.0625,20.0488,20.0557,22500.0
2011-03-21 10:35:00,29.39,29.39,29.37,29.39,102600.0,20.0557,20.0557,20.042,20.0557,102600.0
2011-03-21 10:40:00,29.39,29.4,29.38,29.4,61500.0,20.0557,20.0625,20.0488,20.0625,61500.0
2011-03-21 10:45:00,29.4,29.42,29.39,29.42,76400.0,20.0625,20.0761,20.0557,20.0761,76400.0
2011-03-21 10:50:00,29.42,29.42,29.39,29.4,48600.0,20.0761,20.0761,20.0557,20.0625,48600.0
2011-03-21 10:55:00,29.4,29.41,29.39,29.4,27200.0,20.0625,20.0693,20.0557,20.0625,27200.0
2011-03-21 11:00:00,29.4,29.43,29.4,29.42,150100.0,20.0625,20.083,20.0625,20.0761,150100.0
2011-03-21 11:05:00,29.41,29.44,29.41,29.43,119400.0,20.0693,20.0898,20.0693,20.083,119400.0
2011-03-21 11:10:00,29.43,29.43,29.42,29.43,82200.0,20.083,20.083,20.0761,20.083,82200.0
2011-03-21 11:15:00,29.43,29.44,29.42,29.43,61000.0,20.083,20.0898,20.0761,20.083,61000.0
2011-03-21 11:20:00,29.44,29.44,29.42,29.43,10300.0,20.0898,20.0898,20.0761,20.083,10300.0
2011-03-21 11:25:00,29.43,29.44,29.42,29.44,35100.0,20.083,20.0898,20.0761,20.0898,35100.0
2011-03-21 11:30:00,29.44,29.44,29.42,29.43,13800.0,20.0898,20.0898,20.0761,20.083,13800.0
2011-03-21 11:35:00,29.43,29.44,29.42,29.43,7400.0,20.083,20.0898,20.0761,20.083,7400.0
2011-03-21 11:40:00,29.43,29.45,29.43,29.44,32400.0,20.083,20.0966,20.083,20.0898,32400.0
2011-03-21 11:45:00,29.44,29.44,29.42,29.44,33900.0,20.0898,20.0898,20.0761,20.0898,33900.0
2011-03-21 11:50:00,29.43,29.44,29.42,29.43,21400.0,20.083,20.0898,20.0761,20.083,21400.0
2011-03-21 11:55:00,29.44,29.45,29.43,29.44,10400.0,20.0898,20.0966,20.083,20.0898,10400.0
2011-03-21 12:00:00,29.43,29.45,29.43,29.45,6100.0,20.083,20.0966,20.083,20.0966,6100.0
2011-03-21 12:05:00,29.45,29.45,29.43,29.44,10600.0,20.0966,20.0966,20.083,20.0898,10600.0
2011-03-21 12:10:00,29.44,29.44,29.43,29.44,26300.0,20.0898,20.0898,20.083,20.0898,26300.0
2011-03-21 12:15:00,29.43,29.44,29.43,29.43,4400.0,20.083,20.0898,20.083,20.083,4400.0
2011-03-21 12:20:00,29.43,29.44,29.43,29.44,4600.0,20.083,20.0898,20.083,20.0898,4600.0
2011-03-21 12:25:00,29.43,29.45,29.43,29.45,28700.0,20.083,20.0966,20.083,20.0966,28700.0
2011-03-21 12:30:00,29.45,29.46,29.44,29.45,25100.0,20.0966,20.1034,20.0898,20.0966,25100.0
2011-03-21 12:35:00,29.45,29.46,29.43,29.44,33600.0,20.0966,20.1034,20.083,20.0898,33600.0
2011-03-21 12:40:00,29.43,29.45,29.43,29.43,9600.0,20.083,20.0966,20.083,20.083,9600.0
2011-03-21 12:45:00,29.43,29.44,29.43,29.44,1300.0,20.083,20.0898,20.083,20.0898,1300.0
2011-03-21 12:50:00,29.43,29.44,29.43,29.44,5900.0,20.083,20.0898,20.083,20.0898,5900.0
2011-03-21 12:55:00,29.44,29.44,29.43,29.44,5000.0,20.0898,20.0898,20.083,20.0898,5000.0
2011-03-21 13:00:00,29.43,29.44,29.43,29.43,46800.0,20.083,20.0898,20.083,20.083,46800.0
2011-03-21 13:05:00,29.44,29.44,29.43,29.43,2300.0,20.0898,20.0898,20.083,20.083,2300.0
2011-03-21 13:10:00,29.44,29.44,29.43,29.44,9200.0,20.0898,20.0898,20.083,20.0898,9200.0
2011-03-21 13:15:00,29.44,29.44,29.43,29.44,17900.0,20.0898,20.0898,20.083,20.0898,17900.0
2011-03-21 13:20:00,29.44,29.44,29.42,29.44,73700.0,20.0898,20.0898,20.0761,20.0898,73700.0
2011-03-21 13:25:00,29.43,29.44,29.4,29.41,108900.0,20.083,20.0898,20.0625,20.0693,108900.0
2011-03-21 13:30:00,29.41,29.42,29.4,29.41,45400.0,20.0693,20.0761,20.0625,20.0693,45400.0
2011-03-21 13:35:00,29.42,29.42,29.41,29.42,19700.0,20.0761,20.0761,20.0693,20.0761,19700.0
2011-03-21 13:40:00,29.42,29.42,29.4,29.41,43500.0,20.0761,20.0761,20.0625,20.0693,43500.0
2011-03-21 13:45:00,29.41,29.43,29.4,29.41,96500.0,20.0693,20.083,20.0625,20.0693,96500.0
2011-03-21 13:50:00,29.41,29.42,29.41,29.41,50400.0,20.0693,20.0761,20.0693,20.0693,50400.0
2011-03-21 13:55:00,29.41,29.44,29.41,29.43,37200.0,20.0693,20.0898,20.0693,20.083,37200.0
2011-03-21 14:00:00,29.44,29.44,29.43,29.44,72300.0,20.0898,20.0898,20.083,20.0898,72300.0
2011-03-21 14:05:00,29.43,29.44,29.42,29.43,16100.0,20.083,20.0898,20.0761,20.083,16100.0
2011-03-21 14:10:00,29.42,29.43,29.42,29.43,18200.0,20.0761,20.083,20.0761,20.083,18200.0
2011-03-21 14:15:00,29.43,29.44,29.42,29.43,149300.0,20.083,20.0898,20.0761,20.083,149300.0
2011-03-21 14:20:00,29.42,29.44,29.42,29.42,30200.0,20.0761,20.0898,20.0761,20.0761,30200.0
2011-03-21 14:25:00,29.42,29.43,29.42,29.43,12200.0,20.0761,20.083,20.0761,20.083,12200.0
2011-03-21 14:30:00,29.43,29.44,29.43,29.44,19500.0,20.083,20.0898,20.083,20.0898,19500.0
2011-03-21 14:35:00,29.45,29.45,29.44,29.45,7600.0,20.0966,20.0966,20.0898,20.0966,7600.0
2011-03-21 14:40:00,29.45,29.45,29.42,29.43,29600.0,20.0966,20.0966,20.0761,20.083,29600.0
2011-03-21 14:45:00,29.43,29.44,29.42,29.43,27000.0,20.083,20.0898,20.0761,20.083,27000.0
2011-03-21 14:50:00,29.43,29.43,29.42,29.42,33600.0,20.083,20.083,20.0761,20.0761,33600.0
2011-03-21 14:55:00,29.42,29.43,29.41,29.41,16300.0,20.0761,20.083,20.0693,20.0693,16300.0
2011-03-21 15:00:00,29.42,29.42,29.41,29.41,51700.0,20.0761,20.0761,20.0693,20.0693,51700.0
2011-03-21 15:05:00,29.41,29.42,29.41,29.42,15800.0,20.0693,20.0761,20.0693,20.0761,15800.0
2011-03-21 15:10:00,29.42,29.42,29.4,29.4,31600.0,20.0761,20.0761,20.0625,20.0625,31600.0
2011-03-21 15:15:00,29.4,29.41,29.39,29.4,53000.0,20.0625,20.0693,20.0557,20.0625,53000.0
2011-03-21 15:20:00,29.39,29.4,29.37,29.38,199900.0,20.0557,20.0625,20.042,20.0488,199900.0
2011-03-21 15:25:00,29.39,29.39,29.37,29.39,54600.0,20.0557,20.0557,20.042,20.0557,54600.0
2011-03-21 15:30:00,29.39,29.41,29.38,29.41,174600.0,20.0557,20.0693,20.0488,20.0693,174600.0
2011-03-21 15:35:00,29.41,29.41,29.4,29.4,128000.0,20.0693,20.0693,20.0625,20.0625,128000.0
2011-03-21 15:40:00,29.4,29.41,29.38,29.41,366900.0,20.0625,20.0693,20.0488,20.0693,366900.0
2011-03-21 15:45:00,29.41,29.42,29.4,29.41,158100.0,20.0693,20.0761,20.0625,20.0693,158100.0
2011-03-21 15:50:00,29.41,29.42,29.39,29.42,476000.0,20.0693,20.0761,20.0557,20.0761,476000.0
2011-03-21 15:55:00,29.41,29.42,29.39,29.42,567800.0,20.0693,20.0761,20.0557,20.0761,567800.0
2011-03-22 09:30:00,29.34,29.38,29.32,29.37,192200.0,20.0215,20.0488,20.0079,20.042,192200.0
2011-03-22 09:35:00,29.37,29.39,29.35,29.39,76100.0,20.042,20.0557,20.0284,20.0557,76100.0
2011-03-22 09:40:00,29.39,29.4,29.36,29.37,39800.0,20.0557,20.0625,20.0352,20.042,39800.0
2011-03-22 09:45:00,29.37,29.37,29.33,29.33,33500.0,20.042,20.042,20.0147,20.0147,33500.0
2011-03-22 09:50:00,29.34,29.36,29.34,29.35,223800.0,20.0215,20.0352,20.0215,20.0284,223800.0
2011-03-22 09:55:00,29.35,29.36,29.32,29.32,127900.0,20.0284,20.0352,20.0079,20.0079,127900.0
2011-03-22 10:00:00,29.33,29.36,29.32,29.35,123400.0,20.0147,20.0352,20.0079,20.0284,123400.0
2011-03-22 10:05:00,29.35,29.37,29.35,29.37,45200.0,20.0284,20.042,20.0284,20.042,45200.0
2011-03-22 10:10:00,29.37,29.37,29.32,29.33,112200.0,20.042,20.042,20.0079,20.0147,112200.0
2011-03-22 10:15:00,29.34,29.37,29.34,29.37,61800.0,20.0215,20.042,20.0215,20.042,61800.0
2011-03-22 10:20:00,29.38,29.4,29.38,29.39,23500.0,20.0488,20.0625,20.0488,20.0557,23500.0
2011-03-22 10:25:00,29.4,29.41,29.39,29.41,109100.0,20.0625,20.0693,20.0557,20.0693,109100.0
2011-03-22 10:30:00,29.4,29.41,29.39,29.4,91400.0,20.0625,20.0693,20.0557,20.0625,91400.0
2011-03-22 10:35:00,29.4,29.4,29.39,29.39,72400.0,20.0625,20.0625,20.0557,20.0557,72400.0
2011-03-22 10:40:00,29.39,29.4,29.38,29.38,147700.0,20.0557,20.0625,20.0488,20.0488,147700.0
2011-03-22 10:45:00,29.37,29.39,29.37,29.38,31800.0,20.042,20.0557,20.042,20.0488,31800.0
2011-03-22 10:50:00,29.38,29.39,29.36,29.36,62400.0,20.0488,20.0557,20.0352,20.0352,62400.0
2011-03-22 10:55:00,29.37,29.37,29.36,29.36,12500.0,20.042,20.042,20.0352,20.0352,12500.0
2011-03-22 11:00:00,29.36,29.39,29.36,29.39,95400.0,20.0352,20.0557,20.0352,20.0557,95400.0
2011-03-22 11:05:00,29.38,29.39,29.38,29.39,16400.0,20.0488,20.0557,20.0488,20.0557,16400.0
2011-03-22 11:10:00,29.39,29.39,29.36,29.37,51700.0,20.0557,20.0557,20.0352,20.042,51700.0
2011-03-22 11:15:00,29.36,29.39,29.36,29.39,4600.0,20.0352,20.0557,20.0352,20.0557,4600.0
2011-03-22 11:20:00,29.38,29.39,29.37,29.38,58300.0,20.0488,20.0557,20.042,20.0488,58300.0
2011-03-22 11:25:00,29.38,29.39,29.38,29.39,27900.0,20.0488,20.0557,20.0488,20.0557,27900.0
2011-03-22 11:30:00,29.39,29.39,29.37,29.38,62000.0,20.0557,20.0557,20.042,20.0488,62000.0
2011-03-22 11:35:00,29.39,29.4,29.39,29.4,5400.0,20.0557,20.0625,20.0557,20.0625,5400.0
2011-03-22 11:40:00,29.39,29.4,29.39,29.4,19100.0,20.0557,20.0625,20.0557,20.0625,19100.0
2011-03-22 11:45:00,29.4,29.42,29.4,29.42,16400.0,20.0625,20.0761,20.0625,20.0761,16400.0
2011-03-22 11:50:00,29.43,29.44,29.42,29.43,22300.0,20.083,20.0898,20.0761,20.083,22300.0
2011-03-22 11:55:00,29.43,29.43,29.42,29.43,7000.0,20.083,20.083,20.0761,20.083,7000.0
2011-03-22 12:00:00,29.44,29.44,29.42,29.43,9200.0,20.0898,20.0898,20.0761,20.083,9200.0
2011-03-22 12:05:00,29.43,29.43,29.41,29.41,17800.0,20.083,20.083,20.0693,20.0693,17800.0
2011-03-22 12:10:00,29.41,29.42,29.41,29.42,62300.0,20.0693,20.0761,20.0693,20.0761,62300.0
2011-03-22 12:15:00,29.43,29.44,29.42,29.42,46200.0,20.083,20.0898,20.0761,20.0761,46200.0
2011-03-22 12:20:00,29.43,29.44,29.43,29.44,2000.0,20.083,20.0898,20.083,20.0898,2000.0
2011-03-22 12:25:00,29.44,29.44,29.43,29.43,73200.0,20.0898,20.0898,20.083,20.083,73200.0
2011-03-22 12:30:00,29.42,29.42,29.41,29.41,4100.0,20.0761,20.0761,20.0693,20.0693,4100.0
2011-03-22 12:35:00,29.41,29.42,29.41,29.42,21700.0,20.0693,20.0761,20.0693,20.0761,21700.0
2011-03-22 12:40:00,29.41,29.42,29.4,29.4,7400.0,20.0693,20.0761,20.0625,20.0625,7400.0
2011-03-22 12:45:00,29.41,29.41,29.4,29.4,81400.0,20.0693,20.0693,20.0625,20.0625,81400.0
2011-03-22 12:50:00,29.4,29.41,29.4,29.41,18500.0,20.0625,20.0693,20.0625,20.0693,18500.0
2011-03-22 12:55:00,29.41,29.41,29.4,29.41,165300.0,20.0693,20.0693,20.0625,20.0693,165300.0
2011-03-22 13:00:00,29.4,29.41,29.39,29.39,49200.0,20.0625,20.0693,20.0557,20.0557,49200.0
2011-03-22 13:05:00,29.4,29.4,29.38,29.39,39800.0,20.0625,20.0625,20.0488,20.0557,39800.0
2011-03-22 13:10:00,29.39,29.4,29.39,29.4,22000.0,20.0557,20.0625,20.0557,20.0625,22000.0
2011-03-22 13:15:00,29.39,29.4,29.39,29.39,5300.0,20.0557,20.0625,20.0557,20.0557,5300.0
2011-03-22 13:20:00,29.39,29.4,29.38,29.39,8400.0,20.0557,20.0625,20.0488,20.0557,8400.0
2011-03-22 13:25:00,29.39,29.39,29.38,29.39,8200.0,20.0557,20.0557,20.0488,20.0557,8200.0
2011-03-22 13:30:00,29.39,29.41,29.39,29.41,185400.0,20.0557,20.0693,20.0557,20.0693,185400.0
2011-03-22 13:35:00,29.41,29.42,29.41,29.41,25900.0,20.0693,20.0761,20.0693,20.0693,25900.0
2011-03-22 13:40:00,29.41,29.42,29.41,29.41,4200.0,20.0693,20.0761,20.0693,20.0693,4200.0
2011-03-22 13:45:00,29.41,29.43,29.41,29.43,39400.0,20.0693,20.083,20.0693,20.083,39400.0
2011-03-22 13:50:00,29.43,29.44,29.43,29.43,60800.0,20.083,20.0898,20.083,20.083,60800.0
2011-03-22 13:55:00,29.43,29.45,29.43,29.43,38200.0,20.083,20.0966,20.083,20.083,38200.0
2011-03-22 14:00:00,29.43,29.43,29.42,29.43,19900.0,20.083,20.083,20.0761,20.083,19900.0
2011-03-22 14:05:00,29.43,29.43,29.4,29.4,23500.0,20.083,20.083,20.0625,20.0625,23500.0
2011-03-22 14:10:00,29.39,29.4,29.39,29.39,13000.0,20.0557,20.0625,20.0557,20.0557,13000.0
2011-03-22 14:15:00,29.39,29.41,29.38,29.39,128200.0,20.0557,20.0693,20.0488,20.0557,128200.0
2011-03-22 14:20:00,29.39,29.39,29.38,29.38,6500.0,20.0557,20.0557,20.0488,20.0488,6500.0
2011-03-22 14:25:00,29.39,29.4,29.38,29.38,31300.0,20.0557,20.0625,20.0488,20.0488,31300.0
2011-03-22 14:30:00,29.39,29.4,29.38,29.39,82500.0,20.0557,20.0625,20.0488,20.0557,82500.0
2011-03-22 14:35:00,29.38,29.4,29.38,29.39,24700.0,20.0488,20.0625,20.0488,20.0557,24700.0
2011-03-22 14:40:00,29.39,29.4,29.39,29.39,12600.0,20.0557,20.0625,20.0557,20.0557,12600.0
2011-03-22 14:45:00,29.4,29.4,29.37,29.37,8200.0,20.0625,20.0625,20.042,20.042,8200.0
2011-03-22 14:50:00,29.37,29.38,29.36,29.38,192200.0,20.042,20.0488,20.0352,20.0488,192200.0
2011-03-22 14:55:00,29.39,29.4,29.38,29.39,223600.0,20.0557,20.0625,20.0488,20.0557,223600.0
2011-03-22 15:00:00,29.39,29.4,29.36,29.36,52100.0,20.0557,20.0625,20.0352,20.0352,52100.0
2011-03-22 15:05:00,29.36,29.39,29.36,29.38,66600.0,20.0352,20.0557,20.0352,20.0488,66600.0
2011-03-22 15:10:00,29.39,29.39,29.37,29.38,18800.0,20.0557,20.0557,20.042,20.0488,18800.0
2011-03-22 15:15:00,29.38,29.38,29.37,29.37,14300.0,20.0488,20.0488,20.042,20.042,14300.0
2011-03-22 15:20:00,29.38,29.39,29.37,29.38,11900.0,20.0488,20.0557,20.042,20.0488,11900.0
2011-03-22 15:25:00,29.38,29.4,29.38,29.4,24200.0,20.0488,20.0625,20.0488,20.0625,24200.0
2011-03-22 15:30:00,29.4,29.41,29.39,29.4,139900.0,20.0625,20.0693,20.0557,20.0625,139900.0
2011-03-22 15:35:00,29.39,29.41,29.39,29.39,146800.0,20.0557,20.0693,20.0557,20.0557,146800.0
2011-03-22 15:40:00,29.39,29.4,29.38,29.38,74200.0,20.0557,20.0625,20.0488,20.0488,74200.0
2011-03-22 15:45:00,29.38,29.39,29.38,29.38,159400.0,20.0488,20.0557,20.0488,20.0488,159400.0
2011-03-22 15:50:00,29.38,29.39,29.37,29.38,159800.0,20.0488,20.0557,20.042,20.0488,159800.0
2011-03-22 15:55:00,29.37,29.38,29.35,29.36,791200.0,20.042,20.0488,20.0284,20.0352,791200.0
2011-03-23 09:30:00,29.3,29.31,29.28,29.3,95600.0,19.9942,20.0011,19.9806,19.9942,95600.0
2011-03-23 09:35:00,29.29,29.31,29.28,29.31,93300.0,19.9874,20.0011,19.9806,20.0011,93300.0
2011-03-23 09:40:00,29.31,29.33,29.3,29.33,148600.0,20.0011,20.0147,19.9942,20.0147,148600.0
2011-03-23 09:45:00,29.33,29.34,29.31,29.32,180400.0,20.0147,20.0215,20.0011,20.0079,180400.0
2011-03-23 09:50:00,29.32,29.34,29.3,29.32,386400.0,20.0079,20.0215,19.9942,20.0079,386400.0
2011-03-23 09:55:00,29.32,29.34,29.32,29.33,97800.0,20.0079,20.0215,20.0079,20.0147,97800.0
2011-03-23 10:00:00,29.33,29.34,29.26,29.29,134800.0,20.0147,20.0215,19.9669,19.9874,134800.0
2011-03-23 10:05:00,29.29,29.29,29.27,29.28,58700.0,19.9874,19.9874,19.9738,19.9806,58700.0
2011-03-23 10:10:00,29.27,29.28,29.25,29.26,42100.0,19.9738,19.9806,19.9601,19.9669,42100.0
2011-03-23 10:15:00,29.27,29.27,29.26,29.27,65700.0,19.9738,19.9738,19.9669,19.9738,65700.0
2011-03-23 10:20:00,29.27,29.28,29.26,29.26,10200.0,19.9738,19.9806,19.9669,19.9669,10200.0
2011-03-23 10:25:00,29.26,29.26,29.24,29.26,24900.0,19.9669,19.9669,19.9533,19.9669,24900.0
2011-03-23 10:30:00,29.27,29.28,29.26,29.27,11600.0,19.9738,19.9806,19.9669,19.9738,11600.0
2011-03-23 10:35:00,29.28,29.28,29.25,29.26,45900.0,19.9806,19.9806,19.9601,19.9669,45900.0
2011-03-23 10:40:00,29.27,29.27,29.26,29.27,6700.0,19.9738,19.9738,19.9669,19.9738,6700.0
2011-03-23 10:45:00,29.26,29.27,29.25,29.26,12100.0,19.9669,19.9738,19.9601,19.9669,12100.0
2011-03-23 10:50:00,29.25,29.27,29.24,29.25,74700.0,19.9601,19.9738,19.9533,19.9601,74700.0
2011-03-23 10:55:00,29.26,29.26,29.24,29.25,100100.0,19.9669,19.9669,19.9533,19.9601,100100.0
2011-03-23 11:00:00,29.26,29.26,29.24,29.26,201600.0,19.9669,19.9669,19.9533,19.9669,201600.0
2011-03-23 11:05:00,29.27,29.28,29.26,29.26,7100.0,19.9738,19.9806,19.9669,19.9669,7100.0
2011-03-23 11:10:00,29.26,29.29,29.26,29.27,18300.0,19.9669,19.9874,19.9669,19.9738,18300.0
2011-03-23 11:15:00,29.27,29.28,29.26,29.26,16600.0,19.9738,19.9806,19.9669,19.9669,16600.0
2011-03-23 11:20:00,29.27,29.27,29.26,29.26,4200.0,19.9738,19.9738,19.9669,19.9669,4200.0
2011-03-23 11:25:00,29.27,29.29,29.26,29.27,41600.0,19.9738,19.9874,19.9669,19.9738,41600.0
2011-03-23 11:30:00,29.27,29.28,29.26,29.27,9500.0,19.9738,19.9806,19.9669,19.9738,9500.0
2011-03-23 11:35:00,29.28,29.28,29.27,29.27,3100.0,19.9806,19.9806,19.9738,19.9738,3100.0
2011-03-23 11:40:00,29.28,29.28,29.27,29.27,38400.0,19.9806,19.9806,19.9738,19.9738,38400.0
2011-03-23 11:45:00,29.28,29.29,29.27,29.27,32200.0,19.9806,19.9874,19.9738,19.9738,32200.0
2011-03-23 11:50:00,29.27,29.28,29.26,29.28,6300.0,19.9738,19.9806,19.9669,19.9806,6300.0
2011-03-23 11:55:00,29.28,29.28,29.27,29.27,5600.0,19.9806,19.9806,19.9738,19.9738,5600.0
2011-03-23 12:00:00,29.27,29.28,29.27,29.27,16000.0,19.9738,19.9806,19.9738,19.9738,16000.0
2011-03-23 12:05:00,29.27,29.28,29.26,29.27,40900.0,19.9738,19.9806,19.9669,19.9738,40900.0
2011-03-23 12:10:00,29.27,29.27,29.26,29.27,6700.0,19.9738,19.9738,19.9669,19.9738,6700.0
2011-03-23 12:15:00,29.27,29.28,29.25,29.28,49300.0,19.9738,19.9806,19.9601,19.9806,49300.0
2011-03-23 12:20:00,29.28,29.29,29.27,29.29,47000.0,19.9806,19.9874,19.9738,19.9874,47000.0
2011-03-23 12:25:00,29.3,29.33,29.3,29.32,32900.0,19.9942,20.0147,19.9942,20.0079,32900.0
2011-03-23 12:30:00,29.33,29.34,29.33,29.33,33200.0,20.0147,20.0215,20.0147,20.0147,33200.0
2011-03-23 12:35:00,29.33,29.34,29.32,29.33,17400.0,20.0147,20.0215,20.0079,20.0147,17400.0
2011-03-23 12:40:00,29.34,29.36,29.34,29.34,30000.0,20.0215,20.0352,20.0215,20.0215,30000.0
2011-03-23 12:45:00,29.34,29.37,29.33,29.36,518800.0,20.0215,20.042,20.0147,20.0352,518800.0
2011-03-23 12:50:00,29.36,29.36,29.34,29.34,22300.0,20.0352,20.0352,20.0215,20.0215,22300.0
2011-03-23 12:55:00,29.35,29.36,29.35,29.35,7100.0,20.0284,20.0352,20.0284,20.0284,7100.0
2011-03-23 13:00:00,29.36,29.36,29.34,29.35,20200.0,20.0352,20.0352,20.0215,20.0284,20200.0
2011-03-23 13:05:00,29.35,29.36,29.35,29.36,7300.0,20.0284,20.0352,20.0284,20.0352,7300.0
2011-03-23 13:10:00,29.36,29.36,29.35,29.36,10400.0,20.0352,20.0352,20.0284,20.0352,10400.0
2011-03-23 13:15:00,29.35,29.38,29.35,29.37,17000.0,20.0284,20.0488,20.0284,20.042,17000.0
2011-03-23 13:20:00,29.37,29.37,29.36,29.36,10500.0,20.042,20.042,20.0352,20.0352,10500.0
2011-03-23 13:25:00,29.36,29.37,29.35,29.36,10700.0,20.0352,20.042,20.0284,20.0352,10700.0
2011-03-23 13:30:00,29.36,29.39,29.36,29.39,12500.0,20.0352,20.0557,20.0352,20.0557,12500.0
2011-03-23 13:35:00,29.38,29.39,29.37,29.37,10300.0,20.0488,20.0557,20.042,20.042,10300.0
2011-03-23 13:40:00,29.38,29.38,29.36,29.36,14100.0,20.0488,20.0488,20.0352,20.0352,14100.0
2011-03-23 13:45:00,29.36,29.37,29.36,29.37,6500.0,20.0352,20.042,20.0352,20.042,6500.0
2011-03-23 13:50:00,29.37,29.4,29.37,29.39,93300.0,20.042,20.0625,20.042,20.0557,93300.0
2011-03-23 13:55:00,29.39,29.4,29.38,29.38,49500.0,20.0557,20.0625,20.0488,20.0488,49500.0
2011-03-23 14:00:00,29.39,29.39,29.37,29.37,37000.0,20.0557,20.0557,20.042,20.042,37000.0
2011-03-23 14:05:00,29.38,29.39,29.37,29.39,20600.0,20.0488,20.0557,20.042,20.0557,20600.0
2011-03-23 14:10:00,29.39,29.39,29.37,29.39,30400.0,20.0557,20.0557,20.042,20.0557,30400.0
2011-03-23 14:15:00,29.38,29.39,29.38,29.38,9400.0,20.0488,20.0557,20.0488,20.0488,9400.0
2011-03-23 14:20:00,29.39,29.39,29.38,29.38,5300.0,20.0557,20.0557,20.0488,20.0488,5300.0
2011-03-23 14:25:00,29.39,29.4,29.38,29.4,15100.0,20.0557,20.0625,20.0488,20.0625,15100.0
2011-03-23 14:30:00,29.39,29.4,29.39,29.4,19900.0,20.0557,20.0625,20.0557,20.0625,19900.0
2011-03-23 14:35:00,29.39,29.39,29.38,29.39,22400.0,20.0557,20.0557,20.0488,20.0557,22400.0
2011-03-23 14:40:00,29.39,29.39,29.38,29.39,8300.0,20.0557,20.0557,20.0488,20.0557,8300.0
2011-03-23 14:45:00,29.39,29.39,29.37,29.38,27800.0,20.0557,20.0557,20.042,20.0488,27800.0
2011-03-23 14:50:00,29.39,29.41,29.39,29.4,34800.0,20.0557,20.0693,20.0557,20.0625,34800.0
2011-03-23 14:55:00,29.41,29.42,29.41,29.41,27000.0,20.0693,20.0761,20.0693,20.0693,27000.0
2011-03-23 15:00:00,29.4,29.41,29.4,29.41,5600.0,20.0625,20.0693,20.0625,20.0693,5600.0
2011-03-23 15:05:00,29.41,29.41,29.4,29.41,46000.0,20.0693,20.0693,20.0625,20.0693,46000.0
2011-03-23 15:10:00,29.4,29.44,29.4,29.43,40300.0,20.0625,20.0898,20.0625,20.083,40300.0
2011-03-23 15:15:00,29.44,29.46,29.44,29.45,93600.0,20.0898,20.1034,20.0898,20.0966,93600.0
2011-03-23 15:20:00,29.44,29.47,29.44,29.47,25100.0,20.0898,20.1103,20.0898,20.1103,25100.0
2011-03-23 15:25:00,29.46,29.47,29.45,29.46,27400.0,20.1034,20.1103,20.0966,20.1034,27400.0
2011-03-23 15:30:00,29.46,29.46,29.45,29.46,125200.0,20.1034,20.1034,20.0966,20.1034,125200.0
2011-03-23 15:35:00,29.45,29.45,29.42,29.43,71500.0,20.0966,20.0966,20.0761,20.083,71500.0
2011-03-23 15:40:00,29.43,29.44,29.42,29.43,235200.0,20.083,20.0898,20.0761,20.083,235200.0
2011-03-23 15:45:00,29.43,29.44,29.42,29.42,257100.0,20.083,20.0898,20.0761,20.0761,257100.0
2011-03-23 15:50:00,29.42,29.46,29.42,29.45,201000.0,20.0761,20.1034,20.0761,20.0966,201000.0
2011-03-23 15:55:00,29.45,29.46,29.42,29.42,358900.0,20.0966,20.1034,20.0761,20.0761,358900.0
2011-03-24 09:30:00,29.54,29.55,29.51,29.54,57800.0,20.158,20.1648,20.1375,20.158,57800.0
2011-03-24 09:35:00,29.54,29.55,29.52,29.54,54500.0,20.158,20.1648,20.1444,20.158,54500.0
2011-03-24 09:40:00,29.54,29.58,29.53,29.57,46000.0,20.158,20.1853,20.1512,20.1785,46000.0
2011-03-24 09:45:00,29.56,29.58,29.55,29.58,27700.0,20.1717,20.1853,20.1648,20.1853,27700.0
2011-03-24 09:50:00,29.58,29.6,29.58,29.59,24500.0,20.1853,20.199,20.1853,20.1921,24500.0
2011-03-24 09:55:00,29.58,29.59,29.57,29.58,146000.0,20.1853,20.1921,20.1785,20.1853,146000.0
2011-03-24 10:00:00,29.58,29.61,29.57,29.61,28500.0,20.1853,20.2058,20.1785,20.2058,28500.0
2011-03-24 10:05:00,29.6,29.61,29.58,29.58,45500.0,20.199,20.2058,20.1853,20.1853,45500.0
2011-03-24 10:10:00,29.57,29.58,29.55,29.58,65200.0,20.1785,20.1853,20.1648,20.1853,65200.0
2011-03-24 10:15:00,29.58,29.58,29.55,29.56,41900.0,20.1853,20.1853,20.1648,20.1717,41900.0
2011-03-24 10:20:00,29.57,29.6,29.56,29.58,15500.0,20.1785,20.199,20.1717,20.1853,15500.0
2011-03-24 10:25:00,29.58,29.59,29.58,29.59,10400.0,20.1853,20.1921,20.1853,20.1921,10400.0
2011-03-24 10:30:00,29.59,29.62,29.59,29.62,64300.0,20.1921,20.2126,20.1921,20.2126,64300.0
2011-03-24 10:35:00,29.61,29.63,29.61,29.62,21700.0,20.2058,20.2194,20.2058,20.2126,21700.0
2011-03-24 10:40:00,29.62,29.63,29.62,29.63,7700.0,20.2126,20.2194,20.2126,20.2194,7700.0
2011-03-24 10:45:00,29.63,29.63,29.6,29.6,19300.0,20.2194,20.2194,20.199,20.199,19300.0
2011-03-24 10:50:00,29.61,29.64,29.61,29.64,33900.0,20.2058,20.2263,20.2058,20.2263,33900.0
2011-03-24 10:55:00,29.64,29.68,29.64,29.67,417600.0,20.2263,20.2536,20.2263,20.2467,417600.0
2011-03-24 11:00:00,29.67,29.7,29.66,29.7,180500.0,20.2467,20.2672,20.2399,20.2672,180500.0
2011-03-24 11:05:00,29.69,29.7,29.68,29.68,92600.0,20.2604,20.2672,20.2536,20.2536,92600.0
2011-03-24 11:10:00,29.67,29.67,29.66,29.67,7200.0,20.2467,20.2467,20.2399,20.2467,7200.0
2011-03-24 11:15:00,29.67,29.67,29.64,29.65,376100.0,20.2467,20.2467,20.2263,20.2331,376100.0
2011-03-24 11:20:00,29.66,29.67,29.65,29.67,137800.0,20.2399,20.2467,20.2331,20.2467,137800.0
2011-03-24 11:25:00,29.67,29.69,29.66,29.69,78800.0,20.2467,20.2604,20.2399,20.2604,78800.0
2011-03-24 11:30:00,29.69,29.69,29.68,29.68,44200.0,20.2604,20.2604,20.2536,20.2536,44200.0
2011-03-24 11:35:00,29.69,29.7,29.68,29.7,87100.0,20.2604,20.2672,20.2536,20.2672,87100.0
2011-03-24 11:40:00,29.7,29.71,29.69,29.69,119300.0,20.2672,20.274,20.2604,20.2604,119300.0
2011-03-24 11:45:00,29.69,29.69,29.68,29.69,17300.0,20.2604,20.2604,20.2536,20.2604,17300.0
2011-03-24 11:50:00,29.68,29.69,29.66,29.67,62500.0,20.2536,20.2604,20.2399,20.2467,62500.0
2011-03-24 11:55:00,29.67,29.68,29.66,29.66,22400.0,20.2467,20.2536,20.2399,20.2399,22400.0
2011-03-24 12:00:00,29.67,29.69,29.66,29.69,22300.0,20.2467,20.2604,20.2399,20.2604,22300.0
2011-03-24 12:05:00,29.7,29.7,29.68,29.69,115400.0,20.2672,20.2672,20.2536,20.2604,115400.0
2011-03-24 12:10:00,29.69,29.7,29.68,29.69,23900.0,20.2604,20.2672,20.2536,20.2604,23900.0
2011-03-24 12:15:00,29.69,29.71,29.69,29.71,23700.0,20.2604,20.274,20.2604,20.274,23700.0
2011-03-24 12:20:00,29.71,29.71,29.7,29.71,6200.0,20.274,20.274,20.2672,20.274,6200.0
2011-03-24 12:25:00,29.7,29.72,29.7,29.71,18600.0,20.2672,20.2808,20.2672,20.274,18600.0
2011-03-24 12:30:00,29.71,29.72,29.69,29.69,34500.0,20.274,20.2808,20.2604,20.2604,34500.0
2011-03-24 12:35:00,29.7,29.71,29.69,29.71,52400.0,20.2672,20.274,20.2604,20.274,52400.0
2011-03-24 12:40:00,29.7,29.71,29.7,29.7,24300.0,20.2672,20.274,20.2672,20.2672,24300.0
2011-03-24 12:45:00,29.71,29.71,29.69,29.7,11000.0,20.274,20.274,20.2604,20.2672,11000.0
2011-03-24 12:50:00,29.69,29.7,29.66,29.68,41000.0,20.2604,20.2672,20.2399,20.2536,41000.0
2011-03-24 12:55:00,29.67,29.68,29.66,29.67,19400.0,20.2467,20.2536,20.2399,20.2467,19400.0
2011-03-24 13:00:00,29.67,29.68,29.66,29.68,37700.0,20.2467,20.2536,20.2399,20.2536,37700.0
2011-03-24 13:05:00,29.68,29.68,29.67,29.68,7100.0,20.2536,20.2536,20.2467,20.2536,7100.0
2011-03-24 13:10:00,29.68,29.68,29.66,29.66,15200.0,20.2536,20.2536,20.2399,20.2399,15200.0
2011-03-24 13:15:00,29.67,29.69,29.66,29.69,54400.0,20.2467,20.2604,20.2399,20.2604,54400.0
2011-03-24 13:20:00,29.69,29.69,29.68,29.68,6600.0,20.2604,20.2604,20.2536,20.2536,6600.0
2011-03-24 13:25:00,29.69,29.7,29.68,29.7,30000.0,20.2604,20.2672,20.2536,20.2672,30000.0
2011-03-24 13:30:00,29.7,29.7,29.69,29.69,13400.0,20.2672,20.2672,20.2604,20.2604,13400.0
2011-03-24 13:35:00,29.69,29.69,29.68,29.69,4800.0,20.2604,20.2604,20.2536,20.2604,4800.0
2011-03-24 13:40:00,29.69,29.69,29.68,29.68,3500.0,20.2604,20.2604,20.2536,20.2536,3500.0
2011-03-24 13:45:00,29.69,29.69,29.65,29.66,32200.0,20.2604,20.2604,20.2331,20.2399,32200.0
2011-03-24 13:50:00,29.65,29.66,29.65,29.66,9300.0,20.2331,20.2399,20.2331,20.2399,9300.0
2011-03-24 13:55:00,29.66,29.67,29.66,29.67,22300.0,20.2399,20.2467,20.2399,20.2467,22300.0
2011-03-24 14:00:00,29.67,29.69,29.67,29.69,11100.0,20.2467,20.2604,20.2467,20.2604,11100.0
2011-03-24 14:05:00,29.69,29.7,29.68,29.7,19000.0,20.2604,20.2672,20.2536,20.2672,19000.0
2011-03-24 14:10:00,29.69,29.7,29.68,29.69,12700.0,20.2604,20.2672,20.2536,20.2604,12700.0
2011-03-24 14:15:00,29.68,29.69,29.68,29.69,12300.0,20.2536,20.2604,20.2536,20.2604,12300.0
2011-03-24 14:20:00,29.69,29.7,29.69,29.7,5900.0,20.2604,20.2672,20.2604,20.2672,5900.0
2011-03-24 14:25:00,29.7,29.7,29.69,29.69,10100.0,20.2672,20.2672,20.2604,20.2604,10100.0
2011-03-24 14:30:00,29.7,29.7,29.69,29.7,17700.0,20.2672,20.2672,20.2604,20.2672,17700.0
2011-03-24 14:35:00,29.7,29.71,29.7,29.71,10900.0,20.2672,20.274,20.2672,20.274,10900.0
2011-03-24 14:40:00,29.71,29.71,29.7,29.7,8900.0,20.274,20.274,20.2672,20.2672,8900.0
2011-03-24 14:45:00,29.7,29.71,29.7,29.7,36300.0,20.2672,20.274,20.2672,20.2672,36300.0
2011-03-24 14:50:00,29.7,29.71,29.68,29.69,49200.0,20.2672,20.274,20.2536,20.2604,49200.0
2011-03-24 14:55:00,29.68,29.7,29.68,29.7,8400.0,20.2536,20.2672,20.2536,20.2672,8400.0
2011-03-24 15:00:00,29.7,29.7,29.69,29.7,19600.0,20.2672,20.2672,20.2604,20.2672,19600.0
2011-03-24 15:05:00,29.7,29.7,29.69,29.7,13000.0,20.2672,20.2672,20.2604,20.2672,13000.0
2011-03-24 15:10:00,29.7,29.7,29.68,29.69,163300.0,20.2672,20.2672,20.2536,20.2604,163300.0
2011-03-24 15:15:00,29.69,29.73,29.68,29.73,127200.0,20.2604,20.2877,20.2536,20.2877,127200.0
2011-03-24 15:20:00,29.72,29.74,29.71,29.74,76400.0,20.2808,20.2945,20.274,20.2945,76400.0
2011-03-24 15:25:00,29.74,29.74,29.72,29.73,67500.0,20.2945,20.2945,20.2808,20.2877,67500.0
2011-03-24 15:30:00,29.73,29.73,29.72,29.73,86100.0,20.2877,20.2877,20.2808,20.2877,86100.0
2011-03-24 15:35:00,29.73,29.73,29.7,29.7,103600.0,20.2877,20.2877,20.2672,20.2672,103600.0
2011-03-24 15:40:00,29.71,29.71,29.7,29.71,67800.0,20.274,20.274,20.2672,20.274,67800.0
2011-03-24 15:45:00,29.71,29.71,29.68,29.7,96700.0,20.274,20.274,20.2536,20.2672,96700.0
2011-03-24 15:50:00,29.7,29.7,29.68,29.69,53500.0,20.2672,20.2672,20.2536,20.2604,53500.0
2011-03-24 15:55:00,29.69,29.7,29.68,29.68,936100.0,20.2604,20.2672,20.2536,20.2536,936100.0
2011-03-25 09:30:00,29.71,29.75,29.71,29.73,50800.0,20.274,20.3013,20.274,20.2877,50800.0
2011-03-25 09:35:00,29.73,29.73,29.7,29.71,23500.0,20.2877,20.2877,20.2672,20.274,23500.0
2011-03-25 09:40:00,29.71,29.71,29.68,29.7,39500.0,20.274,20.274,20.2536,20.2672,39500.0
2011-03-25 09:45:00,29.7,29.71,29.7,29.7,8900.0,20.2672,20.274,20.2672,20.2672,8900.0
2011-03-25 09:50:00,29.7,29.7,29.69,29.7,5900.0,20.2672,20.2672,20.2604,20.2672,5900.0
2011-03-25 09:55:00,29.7,29.7,29.67,29.69,5000.0,20.2672,20.2672,20.2467,20.2604,5000.0
2011-03-25 10:00:00,29.68,29.7,29.68,29.7,45600.0,20.2536,20.2672,20.2536,20.2672,45600.0
2011-03-25 10:05:00,29.7,29.7,29.69,29.7,8500.0,20.2672,20.2672,20.2604,20.2672,8500.0
2011-03-25 10:10:00,29.7,29.7,29.68,29.69,9800.0,20.2672,20.2672,20.2536,20.2604,9800.0
2011-03-25 10:15:00,29.69,29.69,29.67,29.68,22400.0,20.2604,20.2604,20.2467,20.2536,22400.0
2011-03-25 10:20:00,29.69,29.7,29.69,29.7,9300.0,20.2604,20.2672,20.2604,20.2672,9300.0
2011-03-25 10:25:00,29.71,29.73,29.71,29.73,8400.0,20.274,20.2877,20.274,20.2877,8400.0
2011-03-25 10:30:00,29.73,29.75,29.72,29.74,181100.0,20.2877,20.3013,20.2808,20.2945,181100.0
2011-03-25 10:35:00,29.75,29.75,29.73,29.73,35000.0,20.3013,20.3013,20.2877,20.2877,35000.0
2011-03-25 10:40:00,29.72,29.74,29.72,29.72,114100.0,20.2808,20.2945,20.2808,20.2808,114100.0
2011-03-25 10:45:00,29.72,29.73,29.71,29.72,45800.0,20.2808,20.2877,20.274,20.2808,45800.0
2011-03-25 10:50:00,29.72,29.73,29.71,29.71,73900.0,20.2808,20.2877,20.274,20.274,73900.0
2011-03-25 10:55:00,29.71,29.72,29.71,29.72,14100.0,20.274,20.2808,20.274,20.2808,14100.0
2011-03-25 11:00:00,29.72,29.73,29.72,29.73,151400.0,20.2808,20.2877,20.2808,20.2877,151400.0
2011-03-25 11:05:00,29.73,29.74,29.72,29.73,102200.0,20.2877,20.2945,20.2808,20.2877,102200.0
2011-03-25 11:10:00,29.74,29.74,29.73,29.74,114800.0,20.2945,20.2945,20.2877,20.2945,114800.0
2011-03-25 11:15:00,29.74,29.75,29.73,29.75,78300.0,20.2945,20.3013,20.2877,20.3013,78300.0
2011-03-25 11:20:00,29.75,29.75,29.73,29.74,40400.0,20.3013,20.3013,20.2877,20.2945,40400.0
2011-03-25 11:25:00,29.73,29.74,29.73,29.74,101900.0,20.2877,20.2945,20.2877,20.2945,101900.0
2011-03-25 11:30:00,29.75,29.76,29.75,29.75,36900.0,20.3013,20.3081,20.3013,20.3013,36900.0
2011-03-25 11:35:00,29.75,29.75,29.73,29.74,32200.0,20.3013,20.3013,20.2877,20.2945,32200.0
2011-03-25 11:40:00,29.73,29.74,29.73,29.74,20200.0,20.2877,20.2945,20.2877,20.2945,20200.0
2011-03-25 11:45:00,29.74,29.77,29.74,29.77,162200.0,20.2945,20.315,20.2945,20.315,162200.0
2011-03-25 11:50:00,29.76,29.77,29.76,29.77,82700.0,20.3081,20.315,20.3081,20.315,82700.0
2011-03-25 11:55:00,29.77,29.77,29.75,29.75,44300.0,20.315,20.315,20.3013,20.3013,44300.0
2011-03-25 12:00:00,29.76,29.76,29.75,29.76,22900.0,20.3081,20.3081,20.3013,20.3081,22900.0
2011-03-25 12:05:00,29.76,29.76,29.75,29.76,18500.0,20.3081,20.3081,20.3013,20.3081,18500.0
2011-03-25 12:10:00,29.76,29.76,29.75,29.75,21600.0,20.3081,20.3081,20.3013,20.3013,21600.0
2011-03-25 12:15:00,29.76,29.77,29.75,29.76,37000.0,20.3081,20.315,20.3013,20.3081,37000.0
2011-03-25 12:20:00,29.76,29.77,29.75,29.77,37500.0,20.3081,20.315,20.3013,20.315,37500.0
2011-03-25 12:25:00,29.77,29.77,29.76,29.76,45400.0,20.315,20.315,20.3081,20.3081,45400.0
2011-03-25 12:30:00,29.77,29.77,29.76,29.76,131100.0,20.315,20.315,20.3081,20.3081,131100.0
2011-03-25 12:35:00,29.76,29.77,29.75,29.77,7600.0,20.3081,20.315,20.3013,20.315,7600.0
2011-03-25 12:40:00,29.77,29.77,29.76,29.76,21700.0,20.315,20.315,20.3081,20.3081,21700.0
2011-03-25 12:45:00,29.75,29.77,29.75,29.77,14800.0,20.3013,20.315,20.3013,20.315,14800.0
2011-03-25 12:50:00,29.77,29.77,29.76,29.77,13800.0,20.315,20.315,20.3081,20.315,13800.0
2011-03-25 12:55:00,29.77,29.77,29.76,29.77,19500.0,20.315,20.315,20.3081,20.315,19500.0
2011-03-25 13:00:00,29.77,29.77,29.75,29.75,55500.0,20.315,20.315,20.3013,20.3013,55500.0
2011-03-25 13:05:00,29.76,29.77,29.75,29.77,58200.0,20.3081,20.315,20.3013,20.315,58200.0
2011-03-25 13:10:00,29.77,29.77,29.76,29.76,17900.0,20.315,20.315,20.3081,20.3081,17900.0
2011-03-25 13:15:00,29.75,29.76,29.75,29.75,34900.0,20.3013,20.3081,20.3013,20.3013,34900.0
2011-03-25 13:20:00,29.76,29.77,29.75,29.76,20700.0,20.3081,20.315,20.3013,20.3081,20700.0
2011-03-25 13:25:00,29.77,29.77,29.76,29.76,30600.0,20.315,20.315,20.3081,20.3081,30600.0
2011-03-25 13:30:00,29.77,29.77,29.75,29.75,41800.0,20.315,20.315,20.3013,20.3013,41800.0
2011-03-25 13:35:00,29.75,29.76,29.74,29.76,19400.0,20.3013,20.3081,20.2945,20.3081,19400.0
2011-03-25 13:40:00,29.76,29.76,29.75,29.76,14700.0,20.3081,20.3081,20.3013,20.3081,14700.0
2011-03-25 13:45:00,29.76,29.76,29.75,29.76,9700.0,20.3081,20.3081,20.3013,20.3081,9700.0
2011-03-25 13:50:00,29.76,29.76,29.75,29.75,14400.0,20.3081,20.3081,20.3013,20.3013,14400.0
2011-03-25 13:55:00,29.75,29.76,29.72,29.72,62200.0,20.3013,20.3081,20.2808,20.2808,62200.0
2011-03-25 14:00:00,29.73,29.74,29.72,29.74,14100.0,20.2877,20.2945,20.2808,20.2945,14100.0
2011-03-25 14:05:00,29.74,29.74,29.72,29.73,53900.0,20.2945,20.2945,20.2808,20.2877,53900.0
2011-03-25 14:10:00,29.73,29.75,29.73,29.75,44200.0,20.2877,20.3013,20.2877,20.3013,44200.0
2011-03-25 14:15:00,29.75,29.75,29.73,29.73,33400.0,20.3013,20.3013,20.2877,20.2877,33400.0
2011-03-25 14:20:00,29.74,29.74,29.73,29.74,9600.0,20.2945,20.2945,20.2877,20.2945,9600.0
2011-03-25 14:25:00,29.74,29.74,29.72,29.73,42600.0,20.2945,20.2945,20.2808,20.2877,42600.0
2011-03-25 14:30:00,29.73,29.73,29.72,29.73,13900.0,20.2877,20.2877,20.2808,20.2877,13900.0
2011-03-25 14:35:00,29.73,29.75,29.73,29.75,8900.0,20.2877,20.3013,20.2877,20.3013,8900.0
2011-03-25 14:40:00,29.75,29.75,29.74,29.75,31100.0,20.3013,20.3013,20.2945,20.3013,31100.0
2011-03-25 14:45:00,29.75,29.75,29.74,29.75,13600.0,20.3013,20.3013,20.2945,20.3013,13600.0
2011-03-25 14:50:00,29.74,29.75,29.74,29.75,20700.0,20.2945,20.3013,20.2945,20.3013,20700.0
2011-03-25 14:55:00,29.75,29.75,29.74,29.75,28400.0,20.3013,20.3013,20.2945,20.3013,28400.0
2011-03-25 15:00:00,29.75,29.75,29.73,29.74,33000.0,20.3013,20.3013,20.2877,20.2945,33000.0
2011-03-25 15:05:00,29.74,29.74,29.73,29.73,30900.0,20.2945,20.2945,20.2877,20.2877,30900.0
2011-03-25 15:10:00,29.73,29.75,29.72,29.75,103800.0,20.2877,20.3013,20.2808,20.3013,103800.0
2011-03-25 15:15:00,29.75,29.76,29.74,29.75,96600.0,20.3013,20.3081,20.2945,20.3013,96600.0
2011-03-25 15:20:00,29.75,29.76,29.75,29.75,50300.0,20.3013,20.3081,20.3013,20.3013,50300.0
2011-03-25 15:25:00,29.75,29.75,29.73,29.73,68000.0,20.3013,20.3013,20.2877,20.2877,68000.0
2011-03-25 15:30:00,29.74,29.74,29.72,29.73,271400.0,20.2945,20.2945,20.2808,20.2877,271400.0
2011-03-25 15:35:00,29.72,29.75,29.72,29.74,139600.0,20.2808,20.3013,20.2808,20.2945,139600.0
2011-03-25 15:40:00,29.75,29.75,29.74,29.74,154500.0,20.3013,20.3013,20.2945,20.2945,154500.0
2011-03-25 15:45:00,29.73,29.74,29.7,29.71,188800.0,20.2877,20.2945,20.2672,20.274,188800.0
2011-03-25 15:50:00,29.71,29.71,29.68,29.69,128800.0,20.274,20.274,20.2536,20.2604,128800.0
2011-03-25 15:55:00,29.69,29.7,29.68,29.69,473200.0,20.2604,20.2672,20.2536,20.2604,473200.0
2011-03-28 09:30:00,29.72,29.79,29.72,29.78,76000.0,20.2808,20.3286,20.2808,20.3218,76000.0
2011-03-28 09:35:00,29.78,29.81,29.78,29.81,33100.0,20.3218,20.3423,20.3218,20.3423,33100.0
2011-03-28 09:40:00,29.8,29.84,29.8,29.84,302100.0,20.3354,20.3627,20.3354,20.3627,302100.0
2011-03-28 09:45:00,29.84,29.86,29.83,29.85,72600.0,20.3627,20.3764,20.3559,20.3696,72600.0
2011-03-28 09:50:00,29.85,29.85,29.83,29.85,30600.0,20.3696,20.3696,20.3559,20.3696,30600.0
2011-03-28 09:55:00,29.85,29.85,29.83,29.84,40000.0,20.3696,20.3696,20.3559,20.3627,40000.0
2011-03-28 10:00:00,29.84,29.85,29.83,29.84,77700.0,20.3627,20.3696,20.3559,20.3627,77700.0
2011-03-28 10:05:00,29.84,29.87,29.83,29.86,341600.0,20.3627,20.3832,20.3559,20.3764,341600.0
2011-03-28 10:10:00,29.86,29.86,29.83,29.86,57800.0,20.3764,20.3764,20.3559,20.3764,57800.0
2011-03-28 10:15:00,29.86,29.86,29.85,29.85,28600.0,20.3764,20.3764,20.3696,20.3696,28600.0
2011-03-28 10:20:00,29.85,29.86,29.84,29.85,282400.0,20.3696,20.3764,20.3627,20.3696,282400.0
2011-03-28 10:25:00,29.85,29.85,29.84,29.85,47500.0,20.3696,20.3696,20.3627,20.3696,47500.0
2011-03-28 10:30:00,29.84,29.84,29.83,29.83,70900.0,20.3627,20.3627,20.3559,20.3559,70900.0
2011-03-28 10:35:00,29.83,29.85,29.82,29.83,83200.0,20.3559,20.3696,20.3491,20.3559,83200.0
2011-03-28 10:40:00,29.82,29.83,29.81,29.82,82500.0,20.3491,20.3559,20.3423,20.3491,82500.0
2011-03-28 10:45:00,29.83,29.83,29.81,29.82,173000.0,20.3559,20.3559,20.3423,20.3491,173000.0
2011-03-28 10:50:00,29.82,29.83,29.79,29.79,153500.0,20.3491,20.3559,20.3286,20.3286,153500.0
2011-03-28 10:55:00,29.79,29.8,29.79,29.79,156800.0,20.3286,20.3354,20.3286,20.3286,156800.0
2011-03-28 11:00:00,29.79,29.8,29.78,29.79,281100.0,20.3286,20.3354,20.3218,20.3286,281100.0
2011-03-28 11:05:00,29.8,29.8,29.78,29.79,34000.0,20.3354,20.3354,20.3218,20.3286,34000.0
2011-03-28 11:10:00,29.78,29.79,29.76,29.76,61400.0,20.3218,20.3286,20.3081,20.3081,61400.0
2011-03-28 11:15:00,29.77,29.78,29.76,29.77,118200.0,20.315,20.3218,20.3081,20.315,118200.0
2011-03-28 11:20:00,29.77,29.79,29.77,29.78,49800.0,20.315,20.3286,20.315,20.3218,49800.0
2011-03-28 11:25:00,29.78,29.79,29.78,29.78,13000.0,20.3218,20.3286,20.3218,20.3218,13000.0
2011-03-28 11:30:00,29.79,29.79,29.77,29.77,17300.0,20.3286,20.3286,20.315,20.315,17300.0
2011-03-28 11:35:00,29.77,29.78,29.76,29.78,76200.0,20.315,20.3218,20.3081,20.3218,76200.0
2011-03-28 11:40:00,29.78,29.78,29.77,29.78,4600.0,20.3218,20.3218,20.315,20.3218,4600.0
2011-03-28 11:45:00,29.77,29.78,29.77,29.77,60700.0,20.315,20.3218,20.315,20.315,60700.0
2011-03-28 11:50:00,29.77,29.78,29.76,29.76,124100.0,20.315,20.3218,20.3081,20.3081,124100.0
2011-03-28 11:55:00,29.76,29.78,29.76,29.77,45200.0,20.3081,20.3218,20.3081,20.315,45200.0
2011-03-28 12:00:00,29.77,29.78,29.76,29.78,22800.0,20.315,20.3218,20.3081,20.3218,22800.0
2011-03-28 12:05:00,29.77,29.77,29.75,29.76,93900.0,20.315,20.315,20.3013,20.3081,93900.0
2011-03-28 12:10:00,29.75,29.76,29.75,29.76,6300.0,20.3013,20.3081,20.3013,20.3081,6300.0
2011-03-28 12:15:00,29.76,29.76,29.74,29.75,9000.0,20.3081,20.3081,20.2945,20.3013,9000.0
2011-03-28 12:20:00,29.74,29.75,29.74,29.74,16300.0,20.2945,20.3013,20.2945,20.2945,16300.0
2011-03-28 12:25:00,29.75,29.76,29.74,29.76,73700.0,20.3013,20.3081,20.2945,20.3081,73700.0
2011-03-28 12:30:00,29.75,29.78,29.75,29.77,20500.0,20.3013,20.3218,20.3013,20.315,20500.0
2011-03-28 12:35:00,29.76,29.77,29.76,29.77,5600.0,20.3081,20.315,20.3081,20.315,5600.0
2011-03-28 12:40:00,29.77,29.77,29.76,29.77,155300.0,20.315,20.315,20.3081,20.315,155300.0
2011-03-28 12:45:00,29.76,29.77,29.76,29.76,9300.0,20.3081,20.315,20.3081,20.3081,9300.0
2011-03-28 12:50:00,29.76,29.77,29.76,29.76,4300.0,20.3081,20.315,20.3081,20.3081,4300.0
2011-03-28 12:55:00,29.76,29.77,29.76,29.76,4600.0,20.3081,20.315,20.3081,20.3081,4600.0
2011-03-28 13:00:00,29.77,29.77,29.76,29.77,26300.0,20.315,20.315,20.3081,20.315,26300.0
2011-03-28 13:05:00,29.78,29.78,29.77,29.77,4000.0,20.3218,20.3218,20.315,20.315,4000.0
2011-03-28 13:10:00,29.78,29.78,29.76,29.78,14800.0,20.3218,20.3218,20.3081,20.3218,14800.0
2011-03-28 13:15:00,29.77,29.78,29.76,29.76,9600.0,20.315,20.3218,20.3081,20.3081,9600.0
2011-03-28 13:20:00,29.77,29.77,29.76,29.77,61300.0,20.315,20.315,20.3081,20.315,61300.0
2011-03-28 13:25:00,29.76,29.77,29.75,29.76,25100.0,20.3081,20.315,20.3013,20.3081,25100.0
2011-03-28 13:30:00,29.75,29.77,29.75,29.75,13600.0,20.3013,20.315,20.3013,20.3013,13600.0
2011-03-28 13:35:00,29.76,29.77,29.75,29.77,33100.0,20.3081,20.315,20.3013,20.315,33100.0
2011-03-28 13:40:00,29.76,29.77,29.76,29.76,7100.0,20.3081,20.315,20.3081,20.3081,7100.0
2011-03-28 13:45:00,29.77,29.77,29.76,29.76,6400.0,20.315,20.315,20.3081,20.3081,6400.0
2011-03-28 13:50:00,29.76,29.76,29.75,29.75,10300.0,20.3081,20.3081,20.3013,20.3013,10300.0
2011-03-28 13:55:00,29.75,29.76,29.75,29.75,3300.0,20.3013,20.3081,20.3013,20.3013,3300.0
2011-03-28 14:00:00,29.75,29.76,29.74,29.75,16200.0,20.3013,20.3081,20.2945,20.3013,16200.0
2011-03-28 14:05:00,29.75,29.76,29.75,29.75,83600.0,20.3013,20.3081,20.3013,20.3013,83600.0
2011-03-28 14:10:00,29.75,29.76,29.74,29.74,96000.0,20.3013,20.3081,20.2945,20.2945,96000.0
2011-03-28 14:15:00,29.74,29.75,29.74,29.74,4400.0,20.2945,20.3013,20.2945,20.2945,4400.0
2011-03-28 14:20:00,29.75,29.76,29.74,29.75,33500.0,20.3013,20.3081,20.2945,20.3013,33500.0
2011-03-28 14:25:00,29.75,29.76,29.74,29.74,49700.0,20.3013,20.3081,20.2945,20.2945,49700.0
2011-03-28 14:30:00,29.74,29.75,29.74,29.74,4700.0,20.2945,20.3013,20.2945,20.2945,4700.0
2011-03-28 14:35:00,29.75,29.76,29.74,29.76,21300.0,20.3013,20.3081,20.2945,20.3081,21300.0
2011-03-28 14:40:00,29.76,29.77,29.75,29.75,117600.0,20.3081,20.315,20.3013,20.3013,117600.0
2011-03-28 14:45:00,29.75,29.76,29.74,29.75,115000.0,20.3013,20.3081,20.2945,20.3013,115000.0
2011-03-28 14:50:00,29.74,29.75,29.73,29.73,16900.0,20.2945,20.3013,20.2877,20.2877,16900.0
2011-03-28 14:55:00,29.74,29.75,29.73,29.74,15900.0,20.2945,20.3013,20.2877,20.2945,15900.0
2011-03-28 15:00:00,29.74,29.76,29.73,29.75,52100.0,20.2945,20.3081,20.2877,20.3013,52100.0
2011-03-28 15:05:00,29.76,29.76,29.75,29.75,151600.0,20.3081,20.3081,20.3013,20.3013,151600.0
2011-03-28 15:10:00,29.75,29.76,29.75,29.75,20000.0,20.3013,20.3081,20.3013,20.3013,20000.0
2011-03-28 15:15:00,29.75,29.76,29.75,29.75,35100.0,20.3013,20.3081,20.3013,20.3013,35100.0
2011-03-28 15:20:00,29.75,29.76,29.74,29.74,63400.0,20.3013,20.3081,20.2945,20.2945,63400.0
2011-03-28 15:25:00,29.74,29.77,29.74,29.75,237100.0,20.2945,20.315,20.2945,20.3013,237100.0
2011-03-28 15:30:00,29.76,29.76,29.75,29.75,44500.0,20.3081,20.3081,20.3013,20.3013,44500.0
2011-03-28 15:35:00,29.75,29.76,29.73,29.73,108900.0,20.3013,20.3081,20.2877,20.2877,108900.0
2011-03-28 15:40:00,29.74,29.74,29.72,29.73,93900.0,20.2945,20.2945,20.2808,20.2877,93900.0
2011-03-28 15:45:00,29.72,29.73,29.7,29.71,100600.0,20.2808,20.2877,20.2672,20.274,100600.0
2011-03-28 15:50:00,29.71,29.72,29.7,29.71,151700.0,20.274,20.2808,20.2672,20.274,151700.0
2011-03-28 15:55:00,29.7,29.7,29.68,29.69,496600.0,20.2672,20.2672,20.2536,20.2604,496600.0
2011-03-29 09:30:00,29.68,29.73,29.64,29.72,115000.0,20.2536,20.2877,20.2263,20.2808,115000.0
2011-03-29 09:35:00,29.72,29.73,29.71,29.71,51000.0,20.2808,20.2877,20.274,20.274,51000.0
2011-03-29 09:40:00,29.71,29.71,29.67,29.69,142200.0,20.274,20.274,20.2467,20.2604,142200.0
2011-03-29 09:45:00,29.69,29.69,29.64,29.64,163200.0,20.2604,20.2604,20.2263,20.2263,163200.0
2011-03-29 09:50:00,29.65,29.68,29.65,29.66,65600.0,20.2331,20.2536,20.2331,20.2399,65600.0
2011-03-29 09:55:00,29.67,29.67,29.65,29.65,184400.0,20.2467,20.2467,20.2331,20.2331,184400.0
2011-03-29 10:00:00,29.65,29.67,29.65,29.67,51100.0,20.2331,20.2467,20.2331,20.2467,51100.0
2011-03-29 10:05:00,29.67,29.69,29.67,29.69,63200.0,20.2467,20.2604,20.2467,20.2604,63200.0
2011-03-29 10:10:00,29.69,29.71,29.69,29.71,40500.0,20.2604,20.274,20.2604,20.274,40500.0
2011-03-29 10:15:00,29.71,29.72,29.7,29.72,130500.0,20.274,20.2808,20.2672,20.2808,130500.0
2011-03-29 10:20:00,29.73,29.73,29.7,29.71,51800.0,20.2877,20.2877,20.2672,20.274,51800.0
2011-03-29 10:25:00,29.72,29.72,29.71,29.71,8500.0,20.2808,20.2808,20.274,20.274,8500.0
2011-03-29 10:30:00,29.72,29.72,29.71,29.71,3300.0,20.2808,20.2808,20.274,20.274,3300.0
2011-03-29 10:35:00,29.71,29.72,29.7,29.7,23400.0,20.274,20.2808,20.2672,20.2672,23400.0
2011-03-29 10:40:00,29.7,29.7,29.69,29.7,11500.0,20.2672,20.2672,20.2604,20.2672,11500.0
2011-03-29 10:45:00,29.7,29.72,29.7,29.71,17900.0,20.2672,20.2808,20.2672,20.274,17900.0
2011-03-29 10:50:00,29.71,29.71,29.69,29.7,14000.0,20.274,20.274,20.2604,20.2672,14000.0
2011-03-29 10:55:00,29.7,29.71,29.7,29.7,14700.0,20.2672,20.274,20.2672,20.2672,14700.0
2011-03-29 11:00:00,29.7,29.71,29.7,29.71,12000.0,20.2672,20.274,20.2672,20.274,12000.0
2011-03-29 11:05:00,29.72,29.72,29.71,29.72,67800.0,20.2808,20.2808,20.274,20.2808,67800.0
2011-03-29 11:10:00,29.71,29.71,29.7,29.71,5300.0,20.274,20.274,20.2672,20.274,5300.0
2011-03-29 11:15:00,29.71,29.71,29.7,29.7,31600.0,20.274,20.274,20.2672,20.2672,31600.0
2011-03-29 11:20:00,29.71,29.74,29.7,29.73,63200.0,20.274,20.2945,20.2672,20.2877,63200.0
2011-03-29 11:25:00,29.73,29.73,29.71,29.72,25400.0,20.2877,20.2877,20.274,20.2808,25400.0
2011-03-29 11:30:00,29.73,29.75,29.73,29.75,208800.0,20.2877,20.3013,20.2877,20.3013,208800.0
2011-03-29 11:35:00,29.74,29.74,29.72,29.73,78400.0,20.2945,20.2945,20.2808,20.2877,78400.0
2011-03-29 11:40:00,29.73,29.74,29.72,29.73,7300.0,20.2877,20.2945,20.2808,20.2877,7300.0
2011-03-29 11:45:00,29.73,29.74,29.73,29.73,53700.0,20.2877,20.2945,20.2877,20.2877,53700.0
2011-03-29 11:50:00,29.74,29.74,29.73,29.73,59600.0,20.2945,20.2945,20.2877,20.2877,59600.0
2011-03-29 11:55:00,29.72,29.73,29.72,29.73,35200.0,20.2808,20.2877,20.2808,20.2877,35200.0
2011-03-29 12:00:00,29.72,29.74,29.72,29.74,33800.0,20.2808,20.2945,20.2808,20.2945,33800.0
2011-03-29 12:05:00,29.75,29.75,29.75,29.75,288500.0,20.3013,20.3013,20.3013,20.3013,288500.0
2011-03-29 12:10:00,29.75,29.76,29.74,29.74,43300.0,20.3013,20.3081,20.2945,20.2945,43300.0
2011-03-29 12:15:00,29.74,29.76,29.74,29.75,8500.0,20.2945,20.3081,20.2945,20.3013,8500.0
2011-03-29 12:20:00,29.76,29.76,29.74,29.75,70800.0,20.3081,20.3081,20.2945,20.3013,70800.0
2011-03-29 12:25:00,29.76,29.76,29.75,29.75,6800.0,20.3081,20.3081,20.3013,20.3013,6800.0
2011-03-29 12:30:00,29.75,29.75,29.75,29.75,1100.0,20.3013,20.3013,20.3013,20.3013,1100.0
2011-03-29 12:35:00,29.75,29.76,29.74,29.76,6000.0,20.3013,20.3081,20.2945,20.3081,6000.0
2011-03-29 12:40:00,29.76,29.76,29.74,29.75,16400.0,20.3081,20.3081,20.2945,20.3013,16400.0
2011-03-29 12:45:00,29.75,29.76,29.75,29.76,15700.0,20.3013,20.3081,20.3013,20.3081,15700.0
2011-03-29 12:50:00,29.75,29.76,29.75,29.76,5600.0,20.3013,20.3081,20.3013,20.3081,5600.0
2011-03-29 12:55:00,29.76,29.77,29.76,29.77,41400.0,20.3081,20.315,20.3081,20.315,41400.0
2011-03-29 13:00:00,29.76,29.77,29.76,29.77,700.0,20.3081,20.315,20.3081,20.315,700.0
2011-03-29 13:05:00,29.77,29.77,29.76,29.77,1200.0,20.315,20.315,20.3081,20.315,1200.0
2011-03-29 13:10:00,29.76,29.77,29.76,29.76,18300.0,20.3081,20.315,20.3081,20.3081,18300.0
2011-03-29 13:15:00,29.75,29.77,29.75,29.76,20700.0,20.3013,20.315,20.3013,20.3081,20700.0
2011-03-29 13:20:00,29.76,29.77,29.76,29.76,2200.0,20.3081,20.315,20.3081,20.3081,2200.0
2011-03-29 13:25:00,29.76,29.77,29.76,29.76,14900.0,20.3081,20.315,20.3081,20.3081,14900.0
2011-03-29 13:30:00,29.77,29.77,29.76,29.76,500.0,20.315,20.315,20.3081,20.3081,500.0
2011-03-29 13:35:00,29.76,29.77,29.76,29.77,3100.0,20.3081,20.315,20.3081,20.315,3100.0
2011-03-29 13:40:00,29.76,29.76,29.75,29.76,50700.0,20.3081,20.3081,20.3013,20.3081,50700.0
2011-03-29 13:45:00,29.76,29.78,29.75,29.78,51200.0,20.3081,20.3218,20.3013,20.3218,51200.0
2011-03-29 13:50:00,29.78,29.78,29.77,29.78,600.0,20.3218,20.3218,20.315,20.3218,600.0
2011-03-29 13:55:00,29.77,29.77,29.76,29.76,19200.0,20.315,20.315,20.3081,20.3081,19200.0
2011-03-29 14:00:00,29.76,29.79,29.76,29.79,63800.0,20.3081,20.3286,20.3081,20.3286,63800.0
2011-03-29 14:05:00,29.79,29.8,29.79,29.8,32600.0,20.3286,20.3354,20.3286,20.3354,32600.0
2011-03-29 14:10:00,29.8,29.8,29.78,29.78,26500.0,20.3354,20.3354,20.3218,20.3218,26500.0
2011-03-29 14:15:00,29.79,29.8,29.79,29.79,28100.0,20.3286,20.3354,20.3286,20.3286,28100.0
2011-03-29 14:20:00,29.8,29.8,29.79,29.8,14300.0,20.3354,20.3354,20.3286,20.3354,14300.0
2011-03-29 14:25:00,29.8,29.8,29.78,29.78,8500.0,20.3354,20.3354,20.3218,20.3218,8500.0
2011-03-29 14:30:00,29.78,29.78,29.78,29.78,36100.0,20.3218,20.3218,20.3218,20.3218,36100.0
2011-03-29 14:35:00,29.78,29.78,29.77,29.77,28000.0,20.3218,20.3218,20.315,20.315,28000.0
2011-03-29 14:40:00,29.76,29.77,29.76,29.76,12500.0,20.3081,20.315,20.3081,20.3081,12500.0
2011-03-29 14:45:00,29.77,29.78,29.77,29.77,17700.0,20.315,20.3218,20.315,20.315,17700.0
2011-03-29 14:50:00,29.78,29.78,29.77,29.78,27800.0,20.3218,20.3218,20.315,20.3218,27800.0
2011-03-29 14:55:00,29.78,29.79,29.78,29.78,10000.0,20.3218,20.3286,20.3218,20.3218,10000.0
2011-03-29 15:00:00,29.79,29.79,29.79,29.79,1100.0,20.3286,20.3286,20.3286,20.3286,1100.0
2011-03-29 15:05:00,29.78,29.79,29.75,29.77,159100.0,20.3218,20.3286,20.3013,20.315,159100.0
2011-03-29 15:10:00,29.77,29.79,29.77,29.78,20600.0,20.315,20.3286,20.315,20.3218,20600.0
2011-03-29 15:15:00,29.78,29.8,29.78,29.79,59400.0,20.3218,20.3354,20.3218,20.3286,59400.0
2011-03-29 15:20:00,29.79,29.8,29.78,29.8,7000.0,20.3286,20.3354,20.3218,20.3354,7000.0
2011-03-29 15:25:00,29.79,29.8,29.79,29.79,25300.0,20.3286,20.3354,20.3286,20.3286,25300.0
2011-03-29 15:30:00,29.8,29.8,29.79,29.79,20100.0,20.3354,20.3354,20.3286,20.3286,20100.0
2011-03-29 15:35:00,29.8,29.8,29.79,29.8,53100.0,20.3354,20.3354,20.3286,20.3354,53100.0
2011-03-29 15:40:00,29.79,29.8,29.79,29.8,11000.0,20.3286,20.3354,20.3286,20.3354,11000.0
2011-03-29 15:45:00,29.8,29.83,29.8,29.82,148700.0,20.3354,20.3559,20.3354,20.3491,148700.0
2011-03-29 15:50:00,29.82,29.82,29.8,29.81,160200.0,20.3491,20.3491,20.3354,20.3423,160200.0
2011-03-29 15:55:00,29.82,29.83,29.81,29.82,192300.0,20.3491,20.3559,20.3423,20.3491,192300.0
2011-03-30 09:30:00,29.91,29.95,29.91,29.94,48000.0,20.4105,20.4378,20.4105,20.431,48000.0
2011-03-30 09:35:00,29.94,29.97,29.94,29.97,191500.0,20.431,20.4514,20.431,20.4514,191500.0
2011-03-30 09:40:00,29.97,29.98,29.96,29.96,431600.0,20.4514,20.4583,20.4446,20.4446,431600.0
2011-03-30 09:45:00,29.96,29.98,29.94,29.98,328500.0,20.4446,20.4583,20.431,20.4583,328500.0
2011-03-30 09:50:00,29.98,29.99,29.97,29.97,27700.0,20.4583,20.4651,20.4514,20.4514,27700.0
2011-03-30 09:55:00,29.96,30.0,29.96,30.0,22300.0,20.4446,20.4719,20.4446,20.4719,22300.0
2011-03-30 10:00:00,30.0,30.02,30.0,30.0,320300.0,20.4719,20.4856,20.4719,20.4719,320300.0
2011-03-30 10:05:00,29.99,30.0,29.97,29.98,49600.0,20.4651,20.4719,20.4514,20.4583,49600.0
2011-03-30 10:10:00,29.97,29.98,29.95,29.96,141000.0,20.4514,20.4583,20.4378,20.4446,141000.0
2011-03-30 10:15:00,29.95,29.97,29.94,29.95,60200.0,20.4378,20.4514,20.431,20.4378,60200.0
2011-03-30 10:20:00,29.95,29.95,29.93,29.95,85700.0,20.4378,20.4378,20.4242,20.4378,85700.0
2011-03-30 10:25:00,29.95,29.95,29.93,29.93,83200.0,20.4378,20.4378,20.4242,20.4242,83200.0
2011-03-30 10:30:00,29.94,29.97,29.93,29.97,47000.0,20.431,20.4514,20.4242,20.4514,47000.0
2011-03-30 10:35:00,29.97,29.98,29.96,29.98,80100.0,20.4514,20.4583,20.4446,20.4583,80100.0
2011-03-30 10:40:00,29.98,30.0,29.98,29.99,39500.0,20.4583,20.4719,20.4583,20.4651,39500.0
2011-03-30 10:45:00,29.99,29.99,29.98,29.99,86100.0,20.4651,20.4651,20.4583,20.4651,86100.0
2011-03-30 10:50:00,29.98,29.99,29.98,29.99,155100.0,20.4583,20.4651,20.4583,20.4651,155100.0
2011-03-30 10:55:00,29.99,30.0,29.98,29.99,64500.0,20.4651,20.4719,20.4583,20.4651,64500.0
2011-03-30 11:00:00,29.99,29.99,29.97,29.97,53700.0,20.4651,20.4651,20.4514,20.4514,53700.0
2011-03-30 11:05:00,29.97,29.97,29.95,29.96,130600.0,20.4514,20.4514,20.4378,20.4446,130600.0
2011-03-30 11:10:00,29.96,29.98,29.96,29.96,102400.0,20.4446,20.4583,20.4446,20.4446,102400.0
2011-03-30 11:15:00,29.97,29.98,29.97,29.98,43000.0,20.4514,20.4583,20.4514,20.4583,43000.0
2011-03-30 11:20:00,29.98,29.98,29.96,29.96,103300.0,20.4583,20.4583,20.4446,20.4446,103300.0
2011-03-30 11:25:00,29.96,29.98,29.95,29.97,544400.0,20.4446,20.4583,20.4378,20.4514,544400.0
2011-03-30 11:30:00,29.97,30.0,29.97,30.0,666300.0,20.4514,20.4719,20.4514,20.4719,666300.0
2011-03-30 11:35:00,29.99,29.99,29.97,29.98,319200.0,20.4651,20.4651,20.4514,20.4583,319200.0
2011-03-30 11:40:00,29.97,29.97,29.96,29.96,66800.0,20.4514,20.4514,20.4446,20.4446,66800.0
2011-03-30 11:45:00,29.96,29.99,29.96,29.99,272800.0,20.4446,20.4651,20.4446,20.4651,272800.0
2011-03-30 11:50:00,29.98,30.0,29.98,29.99,1121000.0,20.4583,20.4719,20.4583,20.4651,1121000.0
2011-03-30 11:55:00,29.99,29.99,29.98,29.98,195600.0,20.4651,20.4651,20.4583,20.4583,195600.0
2011-03-30 12:00:00,29.99,30.0,29.99,29.99,220400.0,20.4651,20.4719,20.4651,20.4651,220400.0
2011-03-30 12:05:00,29.99,30.0,29.97,29.98,136500.0,20.4651,20.4719,20.4514,20.4583,136500.0
2011-03-30 12:10:00,29.97,30.0,29.97,30.0,20300.0,20.4514,20.4719,20.4514,20.4719,20300.0
2011-03-30 12:15:00,30.0,30.01,30.0,30.0,120200.0,20.4719,20.4787,20.4719,20.4719,120200.0
2011-03-30 12:20:00,30.0,30.02,30.0,30.01,84000.0,20.4719,20.4856,20.4719,20.4787,84000.0
2011-03-30 12:25:00,30.01,30.02,30.0,30.0,33400.0,20.4787,20.4856,20.4719,20.4719,33400.0
2011-03-30 12:30:00,30.0,30.01,29.99,29.99,10700.0,20.4719,20.4787,20.4651,20.4651,10700.0
2011-03-30 12:35:00,30.0,30.0,29.99,29.99,25000.0,20.4719,20.4719,20.4651,20.4651,25000.0
2011-03-30 12:40:00,29.98,30.0,29.98,29.99,22400.0,20.4583,20.4719,20.4583,20.4651,22400.0
2011-03-30 12:45:00,30.0,30.0,29.99,29.99,32400.0,20.4719,20.4719,20.4651,20.4651,32400.0
2011-03-30 12:50:00,30.0,30.01,29.99,30.01,13700.0,20.4719,20.4787,20.4651,20.4787,13700.0
2011-03-30 12:55:00,30.0,30.02,30.0,30.0,29500.0,20.4719,20.4856,20.4719,20.4719,29500.0
2011-03-30 13:00:00,30.0,30.02,30.0,30.01,57400.0,20.4719,20.4856,20.4719,20.4787,57400.0
2011-03-30 13:05:00,30.01,30.04,30.01,30.03,21800.0,20.4787,20.4992,20.4787,20.4924,21800.0
2011-03-30 13:10:00,30.02,30.03,30.02,30.02,7700.0,20.4856,20.4924,20.4856,20.4856,7700.0
2011-03-30 13:15:00,30.02,30.02,30.01,30.02,36300.0,20.4856,20.4856,20.4787,20.4856,36300.0
2011-03-30 13:20:00,30.01,30.03,30.01,30.02,22800.0,20.4787,20.4924,20.4787,20.4856,22800.0
2011-03-30 13:25:00,30.02,30.03,30.01,30.02,10400.0,20.4856,20.4924,20.4787,20.4856,10400.0
2011-03-30 13:30:00,30.02,30.02,30.0,30.01,5000.0,20.4856,20.4856,20.4719,20.4787,5000.0
2011-03-30 13:35:00,30.01,30.01,30.0,30.0,5100.0,20.4787,20.4787,20.4719,20.4719,5100.0
2011-03-30 13:40:00,30.01,30.01,29.99,29.99,22900.0,20.4787,20.4787,20.4651,20.4651,22900.0
2011-03-30 13:45:00,29.99,29.99,29.98,29.98,2600.0,20.4651,20.4651,20.4583,20.4583,2600.0
2011-03-30 13:50:00,29.98,29.99,29.96,29.96,33800.0,20.4583,20.4651,20.4446,20.4446,33800.0
2011-03-30 13:55:00,29.97,29.98,29.97,29.97,23200.0,20.4514,20.4583,20.4514,20.4514,23200.0
2011-03-30 14:00:00,29.98,29.98,29.97,29.98,3400.0,20.4583,20.4583,20.4514,20.4583,3400.0
2011-03-30 14:05:00,29.98,29.99,29.97,29.99,23400.0,20.4583,20.4651,20.4514,20.4651,23400.0
2011-03-30 14:10:00,29.99,30.0,29.99,29.99,31300.0,20.4651,20.4719,20.4651,20.4651,31300.0
2011-03-30 14:15:00,29.99,30.0,29.98,29.99,7700.0,20.4651,20.4719,20.4583,20.4651,7700.0
2011-03-30 14:20:00,29.99,30.0,29.99,30.0,4100.0,20.4651,20.4719,20.4651,20.4719,4100.0
2011-03-30 14:25:00,30.0,30.0,29.99,30.0,5000.0,20.4719,20.4719,20.4651,20.4719,5000.0
2011-03-30 14:30:00,30.0,30.01,30.0,30.0,20000.0,20.4719,20.4787,20.4719,20.4719,20000.0
2011-03-30 14:35:00,30.01,30.01,30.0,30.01,21100.0,20.4787,20.4787,20.4719,20.4787,21100.0
2011-03-30 14:40:00,30.01,30.01,30.0,30.0,12400.0,20.4787,20.4787,20.4719,20.4719,12400.0
2011-03-30 14:45:00,30.0,30.0,29.99,29.99,31200.0,20.4719,20.4719,20.4651,20.4651,31200.0
2011-03-30 14:50:00,30.0,30.0,29.98,29.99,16300.0,20.4719,20.4719,20.4583,20.4651,16300.0
2011-03-30 14:55:00,29.99,30.0,29.99,30.0,114300.0,20.4651,20.4719,20.4651,20.4719,114300.0
2011-03-30 15:00:00,30.0,30.01,29.99,30.0,27300.0,20.4719,20.4787,20.4651,20.4719,27300.0
2011-03-30 15:05:00,30.0,30.0,29.99,29.99,58400.0,20.4719,20.4719,20.4651,20.4651,58400.0
2011-03-30 15:10:00,30.0,30.0,29.99,29.99,6100.0,20.4719,20.4719,20.4651,20.4651,6100.0
2011-03-30 15:15:00,30.0,30.01,29.98,30.01,91200.0,20.4719,20.4787,20.4583,20.4787,91200.0
2011-03-30 15:20:00,30.01,30.01,29.99,30.0,230600.0,20.4787,20.4787,20.4651,20.4719,230600.0
2011-03-30 15:25:00,29.99,30.0,29.99,30.0,42100.0,20.4651,20.4719,20.4651,20.4719,42100.0
2011-03-30 15:30:00,29.99,30.0,29.99,30.0,51500.0,20.4651,20.4719,20.4651,20.4719,51500.0
2011-03-30 15:35:00,30.0,30.02,30.0,30.0,61700.0,20.4719,20.4856,20.4719,20.4719,61700.0
2011-03-30 15:40:00,30.01,30.01,30.0,30.0,95600.0,20.4787,20.4787,20.4719,20.4719,95600.0
2011-03-30 15:45:00,30.01,30.01,29.96,29.96,154200.0,20.4787,20.4787,20.4446,20.4446,154200.0
2011-03-30 15:50:00,29.96,29.99,29.96,29.99,201200.0,20.4446,20.4651,20.4446,20.4651,201200.0
2011-03-30 15:55:00,29.99,30.0,29.98,29.99,652400.0,20.4651,20.4719,20.4583,20.4651,652400.0
2011-03-31 09:30:00,29.94,29.99,29.94,29.98,16500.0,20.431,20.4651,20.431,20.4583,16500.0
2011-03-31 09:35:00,29.98,29.99,29.96,29.98,29800.0,20.4583,20.4651,20.4446,20.4583,29800.0
2011-03-31 09:40:00,29.97,29.99,29.95,29.97,22100.0,20.4514,20.4651,20.4378,20.4514,22100.0
2011-03-31 09:45:00,29.96,29.96,29.93,29.94,36200.0,20.4446,20.4446,20.4242,20.431,36200.0
2011-03-31 09:50:00,29.94,29.95,29.93,29.95,27500.0,20.431,20.4378,20.4242,20.4378,27500.0
2011-03-31 09:55:00,29.95,29.95,29.94,29.95,27100.0,20.4378,20.4378,20.431,20.4378,27100.0
2011-03-31 10:00:00,29.95,29.97,29.95,29.96,59100.0,20.4378,20.4514,20.4378,20.4446,59100.0
2011-03-31 10:05:00,29.96,29.96,29.95,29.96,58000.0,20.4446,20.4446,20.4378,20.4446,58000.0
2011-03-31 10:10:00,29.96,29.98,29.96,29.98,184900.0,20.4446,20.4583,20.4446,20.4583,184900.0
2011-03-31 10:15:00,29.98,29.99,29.97,29.98,93000.0,20.4583,20.4651,20.4514,20.4583,93000.0
2011-03-31 10:20:00,29.98,30.0,29.98,29.98,103500.0,20.4583,20.4719,20.4583,20.4583,103500.0
2011-03-31 10:25:00,29.97,29.99,29.96,29.96,100500.0,20.4514,20.4651,20.4446,20.4446,100500.0
2011-03-31 10:30:00,29.97,29.98,29.97,29.98,8200.0,20.4514,20.4583,20.4514,20.4583,8200.0
2011-03-31 10:35:00,29.98,30.01,29.98,30.0,505000.0,20.4583,20.4787,20.4583,20.4719,505000.0
2011-03-31 10:40:00,30.0,30.0,29.99,29.99,22600.0,20.4719,20.4719,20.4651,20.4651,22600.0
2011-03-31 10:45:00,29.99,29.99,29.97,29.98,11800.0,20.4651,20.4651,20.4514,20.4583,11800.0
2011-03-31 10:50:00,29.98,29.98,29.96,29.96,7700.0,20.4583,20.4583,20.4446,20.4446,7700.0
2011-03-31 10:55:00,29.97,29.98,29.97,29.97,46200.0,20.4514,20.4583,20.4514,20.4514,46200.0
2011-03-31 11:00:00,29.98,29.99,29.97,29.99,8000.0,20.4583,20.4651,20.4514,20.4651,8000.0
2011-03-31 11:05:00,29.99,30.0,29.97,30.0,47700.0,20.4651,20.4719,20.4514,20.4719,47700.0
2011-03-31 11:10:00,29.99,30.0,29.99,30.0,115400.0,20.4651,20.4719,20.4651,20.4719,115400.0
2011-03-31 11:15:00,30.0,30.01,29.99,30.0,8000.0,20.4719,20.4787,20.4651,20.4719,8000.0
2011-03-31 11:20:00,30.01,30.01,29.99,30.0,121400.0,20.4787,20.4787,20.4651,20.4719,121400.0
2011-03-31 11:25:00,30.0,30.0,29.99,29.99,92700.0,20.4719,20.4719,20.4651,20.4651,92700.0
2011-03-31 11:30:00,29.99,30.0,29.98,29.98,58100.0,20.4651,20.4719,20.4583,20.4583,58100.0
2011-03-31 11:35:00,29.98,29.98,29.97,29.98,38400.0,20.4583,20.4583,20.4514,20.4583,38400.0
2011-03-31 11:40:00,29.98,29.99,29.97,29.97,77100.0,20.4583,20.4651,20.4514,20.4514,77100.0
2011-03-31 11:45:00,29.97,29.98,29.97,29.97,9500.0,20.4514,20.4583,20.4514,20.4514,9500.0
2011-03-31 11:50:00,29.98,29.98,29.97,29.97,29700.0,20.4583,20.4583,20.4514,20.4514,29700.0
2011-03-31 11:55:00,29.97,29.98,29.97,29.97,4000.0,20.4514,20.4583,20.4514,20.4514,4000.0
2011-03-31 12:00:00,29.97,29.98,29.97,29.98,15100.0,20.4514,20.4583,20.4514,20.4583,15100.0
2011-03-31 12:05:00,29.98,29.98,29.97,29.98,4000.0,20.4583,20.4583,20.4514,20.4583,4000.0
2011-03-31 12:10:00,29.98,29.99,29.97,29.99,22900.0,20.4583,20.4651,20.4514,20.4651,22900.0
2011-03-31 12:15:00,29.98,29.99,29.98,29.98,4200.0,20.4583,20.4651,20.4583,20.4583,4200.0
2011-03-31 12:20:00,29.99,30.0,29.99,30.0,48800.0,20.4651,20.4719,20.4651,20.4719,48800.0
2011-03-31 12:25:00,30.0,30.01,29.99,30.01,5600.0,20.4719,20.4787,20.4651,20.4787,5600.0
2011-03-31 12:30:00,30.01,30.01,30.0,30.01,3300.0,20.4787,20.4787,20.4719,20.4787,3300.0
2011-03-31 12:35:00,30.0,30.01,30.0,30.01,52200.0,20.4719,20.4787,20.4719,20.4787,52200.0
2011-03-31 12:40:00,30.01,30.02,30.0,30.02,64600.0,20.4787,20.4856,20.4719,20.4856,64600.0
2011-03-31 12:45:00,30.02,30.02,30.01,30.01,95900.0,20.4856,20.4856,20.4787,20.4787,95900.0
2011-03-31 12:50:00,30.0,30.01,30.0,30.01,3000.0,20.4719,20.4787,20.4719,20.4787,3000.0
2011-03-31 12:55:00,30.01,30.02,30.0,30.01,121400.0,20.4787,20.4856,20.4719,20.4787,121400.0
2011-03-31 13:00:00,30.01,30.02,30.0,30.01,21500.0,20.4787,20.4856,20.4719,20.4787,21500.0
2011-03-31 13:05:00,30.01,30.01,30.0,30.01,22300.0,20.4787,20.4787,20.4719,20.4787,22300.0
2011-03-31 13:10:00,30.01,30.01,30.0,30.01,56700.0,20.4787,20.4787,20.4719,20.4787,56700.0
2011-03-31 13:15:00,30.01,30.01,30.0,30.0,8700.0,20.4787,20.4787,20.4719,20.4719,8700.0
2011-03-31 13:20:00,30.0,30.01,30.0,30.01,38000.0,20.4719,20.4787,20.4719,20.4787,38000.0
2011-03-31 13:25:00,30.01,30.02,30.0,30.01,29000.0,20.4787,20.4856,20.4719,20.4787,29000.0
2011-03-31 13:30:00,30.0,30.01,30.0,30.01,1000.0,20.4719,20.4787,20.4719,20.4787,1000.0
2011-03-31 13:35:00,30.01,30.01,30.01,30.01,700.0,20.4787,20.4787,20.4787,20.4787,700.0
2011-03-31 13:40:00,30.0,30.01,30.0,30.01,84800.0,20.4719,20.4787,20.4719,20.4787,84800.0
2011-03-31 13:45:00,30.01,30.01,30.0,30.01,600.0,20.4787,20.4787,20.4719,20.4787,600.0
2011-03-31 13:50:00,30.0,30.01,30.0,30.0,6400.0,20.4719,20.4787,20.4719,20.4719,6400.0
2011-03-31 13:55:00,30.0,30.01,29.99,30.0,18200.0,20.4719,20.4787,20.4651,20.4719,18200.0
2011-03-31 14:00:00,29.99,30.0,29.99,29.99,12200.0,20.4651,20.4719,20.4651,20.4651,12200.0
2011-03-31 14:05:00,30.0,30.0,29.98,29.99,104800.0,20.4719,20.4719,20.4583,20.4651,104800.0
2011-03-31 14:10:00,29.99,30.0,29.99,30.0,77700.0,20.4651,20.4719,20.4651,20.4719,77700.0
2011-03-31 14:15:00,30.0,30.01,30.0,30.0,70200.0,20.4719,20.4787,20.4719,20.4719,70200.0
2011-03-31 14:20:00,30.01,30.01,29.99,30.0,8400.0,20.4787,20.4787,20.4651,20.4719,8400.0
2011-03-31 14:25:00,29.99,30.0,29.99,30.0,1700.0,20.4651,20.4719,20.4651,20.4719,1700.0
2011-03-31 14:30:00,30.0,30.0,29.99,29.99,11300.0,20.4719,20.4719,20.4651,20.4651,11300.0
2011-03-31 14:35:00,29.99,30.0,29.98,29.99,27700.0,20.4651,20.4719,20.4583,20.4651,27700.0
2011-03-31 14:40:00,30.0,30.0,29.99,30.0,8200.0,20.4719,20.4719,20.4651,20.4719,8200.0
2011-03-31 14:45:00,30.0,30.0,29.99,30.0,6300.0,20.4719,20.4719,20.4651,20.4719,6300.0
2011-03-31 14:50:00,30.0,30.0,29.99,30.0,12500.0,20.4719,20.4719,20.4651,20.4719,12500.0
2011-03-31 14:55:00,29.99,30.01,29.99,29.99,40800.0,20.4651,20.4787,20.4651,20.4651,40800.0
2011-03-31 15:00:00,29.99,30.0,29.99,29.99,153700.0,20.4651,20.4719,20.4651,20.4651,153700.0
2011-03-31 15:05:00,30.0,30.0,29.98,29.98,91500.0,20.4719,20.4719,20.4583,20.4583,91500.0
2011-03-31 15:10:00,29.98,29.99,29.97,29.98,57500.0,20.4583,20.4651,20.4514,20.4583,57500.0
2011-03-31 15:15:00,29.98,29.98,29.97,29.98,38400.0,20.4583,20.4583,20.4514,20.4583,38400.0
2011-03-31 15:20:00,29.98,29.99,29.98,29.99,7600.0,20.4583,20.4651,20.4583,20.4651,7600.0
2011-03-31 15:25:00,29.98,29.99,29.98,29.98,37100.0,20.4583,20.4651,20.4583,20.4583,37100.0
2011-03-31 15:30:00,29.99,29.99,29.97,29.98,45100.0,20.4651,20.4651,20.4514,20.4583,45100.0
2011-03-31 15:35:00,29.98,29.98,29.96,29.97,133300.0,20.4583,20.4583,20.4446,20.4514,133300.0
2011-03-31 15:40:00,29.98,29.99,29.97,29.97,44200.0,20.4583,20.4651,20.4514,20.4514,44200.0
2011-03-31 15:45:00,29.97,29.97,29.92,29.93,111300.0,20.4514,20.4514,20.4173,20.4242,111300.0
2011-03-31 15:50:00,29.94,29.95,29.93,29.93,156700.0,20.431,20.4378,20.4242,20.4242,156700.0
2011-03-31 15:55:00,29.93,29.94,29.92,29.93,543800.0,20.4242,20.431,20.4173,20.4242,543800.0
2011-04-01 09:30:00,29.96,30.05,29.96,30.04,160500.0,20.4446,20.506,20.4446,20.4992,160500.0
2011-04-01 09:35:00,30.04,30.07,30.03,30.07,111700.0,20.4992,20.5197,20.4924,20.5197,111700.0
2011-04-01 09:40:00,30.06,30.06,30.03,30.03,184700.0,20.5129,20.5129,20.4924,20.4924,184700.0
2011-04-01 09:45:00,30.03,30.04,30.02,30.02,174400.0,20.4924,20.4992,20.4856,20.4856,174400.0
2011-04-01 09:50:00,30.01,30.03,30.0,30.02,102800.0,20.4787,20.4924,20.4719,20.4856,102800.0
2011-04-01 09:55:00,30.03,30.03,30.01,30.02,46800.0,20.4924,20.4924,20.4787,20.4856,46800.0
2011-04-01 10:00:00,30.01,30.05,30.0,30.04,412200.0,20.4787,20.506,20.4719,20.4992,412200.0
2011-04-01 10:05:00,30.04,30.06,30.03,30.05,40400.0,20.4992,20.5129,20.4924,20.506,40400.0
2011-04-01 10:10:00,30.05,30.07,30.05,30.07,38400.0,20.506,20.5197,20.506,20.5197,38400.0
2011-04-01 10:15:00,30.06,30.08,30.06,30.08,86500.0,20.5129,20.5265,20.5129,20.5265,86500.0
2011-04-01 10:20:00,30.08,30.09,30.06,30.07,322500.0,20.5265,20.5333,20.5129,20.5197,322500.0
2011-04-01 10:25:00,30.08,30.09,30.08,30.09,10400.0,20.5265,20.5333,20.5265,20.5333,10400.0
2011-04-01 10:30:00,30.09,30.1,30.08,30.1,29400.0,20.5333,20.5402,20.5265,20.5402,29400.0
2011-04-01 10:35:00,30.1,30.1,30.09,30.1,14500.0,20.5402,20.5402,20.5333,20.5402,14500.0
2011-04-01 10:40:00,30.1,30.11,30.09,30.11,22600.0,20.5402,20.547,20.5333,20.547,22600.0
2011-04-01 10:45:00,30.11,30.11,30.1,30.11,7700.0,20.547,20.547,20.5402,20.547,7700.0
2011-04-01 10:50:00,30.11,30.11,30.09,30.09,22100.0,20.547,20.547,20.5333,20.5333,22100.0
2011-04-01 10:55:00,30.09,30.1,30.09,30.09,6100.0,20.5333,20.5402,20.5333,20.5333,6100.0
2011-04-01 11:00:00,30.09,30.1,30.09,30.09,27300.0,20.5333,20.5402,20.5333,20.5333,27300.0
2011-04-01 11:05:00,30.09,30.09,30.09,30.09,3900.0,20.5333,20.5333,20.5333,20.5333,3900.0
2011-04-01 11:10:00,30.09,30.11,30.09,30.11,4000.0,20.5333,20.547,20.5333,20.547,4000.0
2011-04-01 11:15:00,30.11,30.12,30.1,30.1,10400.0,20.547,20.5538,20.5402,20.5402,10400.0
2011-04-01 11:20:00,30.11,30.11,30.1,30.11,42100.0,20.547,20.547,20.5402,20.547,42100.0
2011-04-01 11:25:00,30.11,30.11,30.1,30.1,64900.0,20.547,20.547,20.5402,20.5402,64900.0
2011-04-01 11:30:00,30.1,30.12,30.1,30.11,87800.0,20.5402,20.5538,20.5402,20.547,87800.0
2011-04-01 11:35:00,30.12,30.12,30.11,30.12,244200.0,20.5538,20.5538,20.547,20.5538,244200.0
2011-04-01 11:40:00,30.13,30.13,30.11,30.12,22700.0,20.5606,20.5606,20.547,20.5538,22700.0
2011-04-01 11:45:00,30.12,30.13,30.11,30.13,4300.0,20.5538,20.5606,20.547,20.5606,4300.0
2011-04-01 11:50:00,30.13,30.13,30.12,30.13,13900.0,20.5606,20.5606,20.5538,20.5606,13900.0
2011-04-01 11:55:00,30.12,30.14,30.12,30.14,41600.0,20.5538,20.5675,20.5538,20.5675,41600.0
2011-04-01 12:00:00,30.14,30.14,30.13,30.14,64600.0,20.5675,20.5675,20.5606,20.5675,64600.0
2011-04-01 12:05:00,30.14,30.14,30.13,30.13,11000.0,20.5675,20.5675,20.5606,20.5606,11000.0
2011-04-01 12:10:00,30.13,30.14,30.13,30.14,4600.0,20.5606,20.5675,20.5606,20.5675,4600.0
2011-04-01 12:15:00,30.13,30.14,30.13,30.14,9900.0,20.5606,20.5675,20.5606,20.5675,9900.0
2011-04-01 12:20:00,30.13,30.14,30.13,30.13,7900.0,20.5606,20.5675,20.5606,20.5606,7900.0
2011-04-01 12:25:00,30.14,30.14,30.13,30.14,19400.0,20.5675,20.5675,20.5606,20.5675,19400.0
2011-04-01 12:30:00,30.13,30.14,30.13,30.14,2400.0,20.5606,20.5675,20.5606,20.5675,2400.0
2011-04-01 12:35:00,30.13,30.14,30.13,30.13,44100.0,20.5606,20.5675,20.5606,20.5606,44100.0
2011-04-01 12:40:00,30.12,30.13,30.12,30.13,2900.0,20.5538,20.5606,20.5538,20.5606,2900.0
2011-04-01 12:45:00,30.12,30.12,30.11,30.12,80400.0,20.5538,20.5538,20.547,20.5538,80400.0
2011-04-01 12:50:00,30.12,30.12,30.11,30.12,43100.0,20.5538,20.5538,20.547,20.5538,43100.0
2011-04-01 12:55:00,30.12,30.13,30.12,30.13,16600.0,20.5538,20.5606,20.5538,20.5606,16600.0
2011-04-01 13:00:00,30.13,30.13,30.12,30.13,2200.0,20.5606,20.5606,20.5538,20.5606,2200.0
2011-04-01 13:05:00,30.12,30.13,30.11,30.12,47100.0,20.5538,20.5606,20.547,20.5538,47100.0
2011-04-01 13:10:00,30.12,30.12,30.11,30.12,4100.0,20.5538,20.5538,20.547,20.5538,4100.0
2011-04-01 13:15:00,30.11,30.12,30.11,30.12,5600.0,20.547,20.5538,20.547,20.5538,5600.0
2011-04-01 13:20:00,30.12,30.12,30.11,30.12,6000.0,20.5538,20.5538,20.547,20.5538,6000.0
2011-04-01 13:25:00,30.12,30.12,30.11,30.12,3400.0,20.5538,20.5538,20.547,20.5538,3400.0
2011-04-01 13:30:00,30.11,30.12,30.11,30.12,1600.0,20.547,20.5538,20.547,20.5538,1600.0
2011-04-01 13:35:00,30.12,30.12,30.11,30.12,3700.0,20.5538,20.5538,20.547,20.5538,3700.0
2011-04-01 13:40:00,30.12,30.13,30.11,30.13,37700.0,20.5538,20.5606,20.547,20.5606,37700.0
2011-04-01 13:45:00,30.12,30.12,30.11,30.12,13500.0,20.5538,20.5538,20.547,20.5538,13500.0
2011-04-01 13:50:00,30.12,30.12,30.11,30.12,2600.0,20.5538,20.5538,20.547,20.5538,2600.0
2011-04-01 13:55:00,30.12,30.12,30.11,30.11,43100.0,20.5538,20.5538,20.547,20.547,43100.0
2011-04-01 14:00:00,30.12,30.12,30.12,30.12,4900.0,20.5538,20.5538,20.5538,20.5538,4900.0
2011-04-01 14:05:00,30.12,30.12,30.11,30.12,37500.0,20.5538,20.5538,20.547,20.5538,37500.0
2011-04-01 14:10:00,30.12,30.13,30.12,30.13,4800.0,20.5538,20.5606,20.5538,20.5606,4800.0
2011-04-01 14:15:00,30.13,30.13,30.12,30.13,2800.0,20.5606,20.5606,20.5538,20.5606,2800.0
2011-04-01 14:20:00,30.13,30.14,30.13,30.14,4300.0,20.5606,20.5675,20.5606,20.5675,4300.0
2011-04-01 14:25:00,30.14,30.14,30.13,30.14,35700.0,20.5675,20.5675,20.5606,20.5675,35700.0
2011-04-01 14:30:00,30.13,30.14,30.13,30.13,20300.0,20.5606,20.5675,20.5606,20.5606,20300.0
2011-04-01 14:35:00,30.14,30.14,30.12,30.12,21700.0,20.5675,20.5675,20.5538,20.5538,21700.0
2011-04-01 14:40:00,30.13,30.13,30.1,30.11,55700.0,20.5606,20.5606,20.5402,20.547,55700.0
2011-04-01 14:45:00,30.1,30.11,30.08,30.1,53200.0,20.5402,20.547,20.5265,20.5402,53200.0
2011-04-01 14:50:00,30.1,30.11,30.09,30.1,115400.0,20.5402,20.547,20.5333,20.5402,115400.0
2011-04-01 14:55:00,30.09,30.12,30.09,30.12,68400.0,20.5333,20.5538,20.5333,20.5538,68400.0
2011-04-01 15:00:00,30.11,30.12,30.09,30.12,119200.0,20.547,20.5538,20.5333,20.5538,119200.0
2011-04-01 15:05:00,30.12,30.12,30.1,30.11,19000.0,20.5538,20.5538,20.5402,20.547,19000.0
2011-04-01 15:10:00,30.11,30.11,30.08,30.09,80700.0,20.547,20.547,20.5265,20.5333,80700.0
2011-04-01 15:15:00,30.08,30.1,30.07,30.09,228500.0,20.5265,20.5402,20.5197,20.5333,228500.0
2011-04-01 15:20:00,30.08,30.1,30.08,30.1,45100.0,20.5265,20.5402,20.5265,20.5402,45100.0
2011-04-01 15:25:00,30.09,30.11,30.09,30.1,41300.0,20.5333,20.547,20.5333,20.5402,41300.0
2011-04-01 15:30:00,30.1,30.12,30.09,30.11,108400.0,20.5402,20.5538,20.5333,20.547,108400.0
2011-04-01 15:35:00,30.1,30.11,30.09,30.11,48500.0,20.5402,20.547,20.5333,20.547,48500.0
2011-04-01 15:40:00,30.11,30.11,30.1,30.11,326900.0,20.547,20.547,20.5402,20.547,326900.0
2011-04-01 15:45:00,30.11,30.13,30.09,30.09,113400.0,20.547,20.5606,20.5333,20.5333,113400.0
2011-04-01 15:50:00,30.1,30.1,30.08,30.09,193000.0,20.5402,20.5402,20.5265,20.5333,193000.0
2011-04-01 15:55:00,30.09,30.09,30.07,30.08,427100.0,20.5333,20.5333,20.5197,20.5265,427100.0
2011-04-04 09:30:00,30.14,30.14,30.1,30.11,36800.0,20.5675,20.5675,20.5402,20.547,36800.0
2011-04-04 09:35:00,30.11,30.13,30.11,30.11,79400.0,20.547,20.5606,20.547,20.547,79400.0
2011-04-04 09:40:00,30.11,30.11,30.09,30.09,12100.0,20.547,20.547,20.5333,20.5333,12100.0
2011-04-04 09:45:00,30.09,30.09,30.08,30.09,43300.0,20.5333,20.5333,20.5265,20.5333,43300.0
2011-04-04 09:50:00,30.09,30.09,30.07,30.08,32700.0,20.5333,20.5333,20.5197,20.5265,32700.0
2011-04-04 09:55:00,30.08,30.1,30.08,30.1,22800.0,20.5265,20.5402,20.5265,20.5402,22800.0
2011-04-04 10:00:00,30.1,30.1,30.08,30.09,26500.0,20.5402,20.5402,20.5265,20.5333,26500.0
2011-04-04 10:05:00,30.09,30.09,30.08,30.08,36800.0,20.5333,20.5333,20.5265,20.5265,36800.0
2011-04-04 10:10:00,30.08,30.09,30.06,30.09,23200.0,20.5265,20.5333,20.5129,20.5333,23200.0
2011-04-04 10:15:00,30.08,30.1,30.08,30.09,6400.0,20.5265,20.5402,20.5265,20.5333,6400.0
2011-04-04 10:20:00,30.1,30.1,30.09,30.09,89400.0,20.5402,20.5402,20.5333,20.5333,89400.0
2011-04-04 10:25:00,30.1,30.1,30.07,30.07,12200.0,20.5402,20.5402,20.5197,20.5197,12200.0
2011-04-04 10:30:00,30.07,30.1,30.07,30.08,9800.0,20.5197,20.5402,20.5197,20.5265,9800.0
2011-04-04 10:35:00,30.09,30.1,30.09,30.1,5400.0,20.5333,20.5402,20.5333,20.5402,5400.0
2011-04-04 10:40:00,30.09,30.1,30.09,30.1,72500.0,20.5333,20.5402,20.5333,20.5402,72500.0
2011-04-04 10:45:00,30.1,30.11,30.09,30.11,28500.0,20.5402,20.547,20.5333,20.547,28500.0
2011-04-04 10:50:00,30.11,30.12,30.1,30.11,43600.0,20.547,20.5538,20.5402,20.547,43600.0
2011-04-04 10:55:00,30.11,30.11,30.09,30.1,78900.0,20.547,20.547,20.5333,20.5402,78900.0
2011-04-04 11:00:00,30.1,30.11,30.1,30.1,15400.0,20.5402,20.547,20.5402,20.5402,15400.0
2011-04-04 11:05:00,30.09,30.1,30.08,30.08,26500.0,20.5333,20.5402,20.5265,20.5265,26500.0
2011-04-04 11:10:00,30.09,30.09,30.08,30.08,7800.0,20.5333,20.5333,20.5265,20.5265,7800.0
2011-04-04 11:15:00,30.08,30.09,30.07,30.08,6700.0,20.5265,20.5333,20.5197,20.5265,6700.0
2011-04-04 11:20:00,30.08,30.09,30.07,30.08,42100.0,20.5265,20.5333,20.5197,20.5265,42100.0
2011-04-04 11:25:00,30.09,30.11,30.08,30.11,34700.0,20.5333,20.547,20.5265,20.547,34700.0
2011-04-04 11:30:00,30.1,30.11,30.1,30.11,15700.0,20.5402,20.547,20.5402,20.547,15700.0
2011-04-04 11:35:00,30.11,30.12,30.1,30.11,18800.0,20.547,20.5538,20.5402,20.547,18800.0
2011-04-04 11:40:00,30.11,30.12,30.1,30.12,6700.0,20.547,20.5538,20.5402,20.5538,6700.0
2011-04-04 11:45:00,30.12,30.12,30.11,30.11,3400.0,20.5538,20.5538,20.547,20.547,3400.0
2011-04-04 11:50:00,30.11,30.12,30.1,30.11,30000.0,20.547,20.5538,20.5402,20.547,30000.0
2011-04-04 11:55:00,30.11,30.11,30.1,30.11,4400.0,20.547,20.547,20.5402,20.547,4400.0
2011-04-04 12:00:00,30.11,30.11,30.1,30.11,8300.0,20.547,20.547,20.5402,20.547,8300.0
2011-04-04 12:05:00,30.12,30.12,30.1,30.1,35600.0,20.5538,20.5538,20.5402,20.5402,35600.0
2011-04-04 12:10:00,30.11,30.12,30.11,30.12,2300.0,20.547,20.5538,20.547,20.5538,2300.0
2011-04-04 12:15:00,30.12,30.12,30.11,30.12,2300.0,20.5538,20.5538,20.547,20.5538,2300.0
2011-04-04 12:20:00,30.12,30.12,30.11,30.12,2400.0,20.5538,20.5538,20.547,20.5538,2400.0
2011-04-04 12:25:00,30.12,30.12,30.11,30.12,2600.0,20.5538,20.5538,20.547,20.5538,2600.0
2011-04-04 12:30:00,30.12,30.12,30.11,30.11,11800.0,20.5538,20.5538,20.547,20.547,11800.0
2011-04-04 12:35:00,30.11,30.11,30.09,30.1,12700.0,20.547,20.547,20.5333,20.5402,12700.0
2011-04-04 12:40:00,30.11,30.11,30.11,30.11,8300.0,20.547,20.547,20.547,20.547,8300.0
2011-04-04 12:45:00,30.11,30.12,30.1,30.11,57400.0,20.547,20.5538,20.5402,20.547,57400.0
2011-04-04 12:50:00,30.11,30.12,30.11,30.12,1400.0,20.547,20.5538,20.547,20.5538,1400.0
2011-04-04 12:55:00,30.12,30.13,30.12,30.13,30100.0,20.5538,20.5606,20.5538,20.5606,30100.0
2011-04-04 13:00:00,30.13,30.13,30.12,30.12,7300.0,20.5606,20.5606,20.5538,20.5538,7300.0
2011-04-04 13:05:00,30.13,30.13,30.12,30.13,3400.0,20.5606,20.5606,20.5538,20.5606,3400.0
2011-04-04 13:10:00,30.12,30.13,30.12,30.13,32600.0,20.5538,20.5606,20.5538,20.5606,32600.0
2011-04-04 13:15:00,30.12,30.14,30.12,30.14,17700.0,20.5538,20.5675,20.5538,20.5675,17700.0
2011-04-04 13:20:00,30.13,30.14,30.13,30.14,26800.0,20.5606,20.5675,20.5606,20.5675,26800.0
2011-04-04 13:25:00,30.14,30.14,30.13,30.13,5500.0,20.5675,20.5675,20.5606,20.5606,5500.0
2011-04-04 13:30:00,30.14,30.14,30.11,30.11,30200.0,20.5675,20.5675,20.547,20.547,30200.0
2011-04-04 13:35:00,30.11,30.12,30.11,30.11,6700.0,20.547,20.5538,20.547,20.547,6700.0
2011-04-04 13:40:00,30.11,30.12,30.1,30.12,11400.0,20.547,20.5538,20.5402,20.5538,11400.0
2011-04-04 13:45:00,30.12,30.12,30.1,30.1,6400.0,20.5538,20.5538,20.5402,20.5402,6400.0
2011-04-04 13:50:00,30.1,30.11,30.08,30.09,37000.0,20.5402,20.547,20.5265,20.5333,37000.0
2011-04-04 13:55:00,30.09,30.09,30.08,30.09,5300.0,20.5333,20.5333,20.5265,20.5333,5300.0
2011-04-04 14:00:00,30.09,30.09,30.08,30.09,10500.0,20.5333,20.5333,20.5265,20.5333,10500.0
2011-04-04 14:05:00,30.09,30.12,30.09,30.11,29700.0,20.5333,20.5538,20.5333,20.547,29700.0
2011-04-04 14:10:00,30.1,30.11,30.1,30.1,4000.0,20.5402,20.547,20.5402,20.5402,4000.0
2011-04-04 14:15:00,30.11,30.11,30.1,30.1,30900.0,20.547,20.547,20.5402,20.5402,30900.0
2011-04-04 14:20:00,30.1,30.11,30.1,30.1,22300.0,20.5402,20.547,20.5402,20.5402,22300.0
2011-04-04 14:25:00,30.11,30.12,30.09,30.12,42700.0,20.547,20.5538,20.5333,20.5538,42700.0
2011-04-04 14:30:00,30.12,30.12,30.11,30.11,98000.0,20.5538,20.5538,20.547,20.547,98000.0
2011-04-04 14:35:00,30.11,30.12,30.11,30.12,9600.0,20.547,20.5538,20.547,20.5538,9600.0
2011-04-04 14:40:00,30.12,30.13,30.11,30.13,50100.0,20.5538,20.5606,20.547,20.5606,50100.0
2011-04-04 14:45:00,30.13,30.13,30.12,30.13,7700.0,20.5606,20.5606,20.5538,20.5606,7700.0
2011-04-04 14:50:00,30.13,30.13,30.12,30.13,5800.0,20.5606,20.5606,20.5538,20.5606,5800.0
2011-04-04 14:55:00,30.13,30.13,30.12,30.13,50500.0,20.5606,20.5606,20.5538,20.5606,50500.0
2011-04-04 15:00:00,30.13,30.13,30.11,30.12,23600.0,20.5606,20.5606,20.547,20.5538,23600.0
2011-04-04 15:05:00,30.12,30.12,30.11,30.12,86700.0,20.5538,20.5538,20.547,20.5538,86700.0
2011-04-04 15:10:00,30.11,30.14,30.11,30.13,49500.0,20.547,20.5675,20.547,20.5606,49500.0
2011-04-04 15:15:00,30.12,30.14,30.12,30.13,16600.0,20.5538,20.5675,20.5538,20.5606,16600.0
2011-04-04 15:20:00,30.13,30.14,30.12,30.12,27400.0,20.5606,20.5675,20.5538,20.5538,27400.0
2011-04-04 15:25:00,30.12,30.15,30.12,30.15,90400.0,20.5538,20.5743,20.5538,20.5743,90400.0
2011-04-04 15:30:00,30.14,30.14,30.12,30.13,71600.0,20.5675,20.5675,20.5538,20.5606,71600.0
2011-04-04 15:35:00,30.12,30.14,30.12,30.13,56200.0,20.5538,20.5675,20.5538,20.5606,56200.0
2011-04-04 15:40:00,30.14,30.15,30.13,30.14,99400.0,20.5675,20.5743,20.5606,20.5675,99400.0
2011-04-04 15:45:00,30.13,30.14,30.12,30.13,87900.0,20.5606,20.5675,20.5538,20.5606,87900.0
2011-04-04 15:50:00,30.12,30.13,30.11,30.11,97400.0,20.5538,20.5606,20.547,20.547,97400.0
2011-04-04 15:55:00,30.11,30.14,30.11,30.13,219000.0,20.547,20.5675,20.547,20.5606,219000.0
2011-04-05 09:30:00,30.11,30.12,30.1,30.11,35000.0,20.547,20.5538,20.5402,20.547,35000.0
2011-04-05 09:35:00,30.12,30.17,30.12,30.17,144200.0,20.5538,20.5879,20.5538,20.5879,144200.0
2011-04-05 09:40:00,30.17,30.18,30.15,30.17,108300.0,20.5879,20.5948,20.5743,20.5879,108300.0
2011-04-05 09:45:00,30.17,30.2,30.17,30.19,71500.0,20.5879,20.6084,20.5879,20.6016,71500.0
2011-04-05 09:50:00,30.18,30.19,30.17,30.18,31600.0,20.5948,20.6016,20.5879,20.5948,31600.0
2011-04-05 09:55:00,30.18,30.19,30.16,30.17,90700.0,20.5948,20.6016,20.5811,20.5879,90700.0
2011-04-05 10:00:00,30.17,30.18,30.15,30.17,230300.0,20.5879,20.5948,20.5743,20.5879,230300.0
2011-04-05 10:05:00,30.17,30.17,30.15,30.16,13400.0,20.5879,20.5879,20.5743,20.5811,13400.0
2011-04-05 10:10:00,30.16,30.19,30.16,30.19,45200.0,20.5811,20.6016,20.5811,20.6016,45200.0
2011-04-05 10:15:00,30.19,30.21,30.19,30.2,12300.0,20.6016,20.6152,20.6016,20.6084,12300.0
2011-04-05 10:20:00,30.2,30.22,30.2,30.22,82400.0,20.6084,20.622,20.6084,20.622,82400.0
2011-04-05 10:25:00,30.21,30.23,30.21,30.23,20000.0,20.6152,20.6289,20.6152,20.6289,20000.0
2011-04-05 10:30:00,30.23,30.25,30.23,30.23,11300.0,20.6289,20.6425,20.6289,20.6289,11300.0
2011-04-05 10:35:00,30.24,30.27,30.24,30.26,74900.0,20.6357,20.6562,20.6357,20.6493,74900.0
2011-04-05 10:40:00,30.26,30.26,30.25,30.26,24600.0,20.6493,20.6493,20.6425,20.6493,24600.0
2011-04-05 10:45:00,30.26,30.26,30.25,30.25,25800.0,20.6493,20.6493,20.6425,20.6425,25800.0
2011-04-05 10:50:00,30.25,30.26,30.23,30.23,273400.0,20.6425,20.6493,20.6289,20.6289,273400.0
2011-04-05 10:55:00,30.23,30.23,30.21,30.23,294400.0,20.6289,20.6289,20.6152,20.6289,294400.0
2011-04-05 11:00:00,30.23,30.24,30.23,30.24,43300.0,20.6289,20.6357,20.6289,20.6357,43300.0
2011-04-05 11:05:00,30.24,30.25,30.23,30.24,67300.0,20.6357,20.6425,20.6289,20.6357,67300.0
2011-04-05 11:10:00,30.24,30.24,30.23,30.23,32400.0,20.6357,20.6357,20.6289,20.6289,32400.0
2011-04-05 11:15:00,30.23,30.24,30.23,30.23,56900.0,20.6289,20.6357,20.6289,20.6289,56900.0
2011-04-05 11:20:00,30.24,30.24,30.23,30.23,13100.0,20.6357,20.6357,20.6289,20.6289,13100.0
2011-04-05 11:25:00,30.22,30.24,30.21,30.21,62100.0,20.622,20.6357,20.6152,20.6152,62100.0
2011-04-05 11:30:00,30.22,30.23,30.2,30.2,23600.0,20.622,20.6289,20.6084,20.6084,23600.0
2011-04-05 11:35:00,30.21,30.22,30.2,30.22,50400.0,20.6152,20.622,20.6084,20.622,50400.0
2011-04-05 11:40:00,30.22,30.23,30.21,30.21,40000.0,20.622,20.6289,20.6152,20.6152,40000.0
2011-04-05 11:45:00,30.21,30.22,30.21,30.21,21200.0,20.6152,20.622,20.6152,20.6152,21200.0
2011-04-05 11:50:00,30.21,30.21,30.2,30.2,115900.0,20.6152,20.6152,20.6084,20.6084,115900.0
2011-04-05 11:55:00,30.21,30.23,30.2,30.23,200800.0,20.6152,20.6289,20.6084,20.6289,200800.0
2011-04-05 12:00:00,30.24,30.24,30.22,30.23,26200.0,20.6357,20.6357,20.622,20.6289,26200.0
2011-04-05 12:05:00,30.23,30.24,30.22,30.23,18200.0,20.6289,20.6357,20.622,20.6289,18200.0
2011-04-05 12:10:00,30.23,30.24,30.22,30.23,41600.0,20.6289,20.6357,20.622,20.6289,41600.0
2011-04-05 12:15:00,30.24,30.24,30.23,30.24,10500.0,20.6357,20.6357,20.6289,20.6357,10500.0
2011-04-05 12:20:00,30.24,30.25,30.24,30.24,15100.0,20.6357,20.6425,20.6357,20.6357,15100.0
2011-04-05 12:25:00,30.24,30.24,30.23,30.23,8400.0,20.6357,20.6357,20.6289,20.6289,8400.0
2011-04-05 12:30:00,30.23,30.24,30.23,30.23,17400.0,20.6289,20.6357,20.6289,20.6289,17400.0
2011-04-05 12:35:00,30.23,30.24,30.23,30.23,20900.0,20.6289,20.6357,20.6289,20.6289,20900.0
2011-04-05 12:40:00,30.22,30.23,30.22,30.23,19500.0,20.622,20.6289,20.622,20.6289,19500.0
2011-04-05 12:45:00,30.23,30.24,30.23,30.24,11300.0,20.6289,20.6357,20.6289,20.6357,11300.0
2011-04-05 12:50:00,30.23,30.24,30.23,30.23,128700.0,20.6289,20.6357,20.6289,20.6289,128700.0
2011-04-05 12:55:00,30.23,30.25,30.23,30.25,24800.0,20.6289,20.6425,20.6289,20.6425,24800.0
2011-04-05 13:00:00,30.25,30.25,30.23,30.23,38300.0,20.6425,20.6425,20.6289,20.6289,38300.0
2011-04-05 13:05:00,30.23,30.24,30.23,30.24,9600.0,20.6289,20.6357,20.6289,20.6357,9600.0
2011-04-05 13:10:00,30.23,30.24,30.23,30.24,26300.0,20.6289,20.6357,20.6289,20.6357,26300.0
2011-04-05 13:15:00,30.23,30.24,30.23,30.24,11600.0,20.6289,20.6357,20.6289,20.6357,11600.0
2011-04-05 13:20:00,30.24,30.24,30.23,30.23,7800.0,20.6357,20.6357,20.6289,20.6289,7800.0
2011-04-05 13:25:00,30.24,30.24,30.23,30.24,46200.0,20.6357,20.6357,20.6289,20.6357,46200.0
2011-04-05 13:30:00,30.23,30.24,30.22,30.22,11100.0,20.6289,20.6357,20.622,20.622,11100.0
2011-04-05 13:35:00,30.22,30.23,30.22,30.23,8200.0,20.622,20.6289,20.622,20.6289,8200.0
2011-04-05 13:40:00,30.22,30.23,30.22,30.23,7600.0,20.622,20.6289,20.622,20.6289,7600.0
2011-04-05 13:45:00,30.22,30.23,30.21,30.22,22300.0,20.622,20.6289,20.6152,20.622,22300.0
2011-04-05 13:50:00,30.21,30.22,30.21,30.21,22100.0,20.6152,20.622,20.6152,20.6152,22100.0
2011-04-05 13:55:00,30.21,30.22,30.21,30.22,13000.0,20.6152,20.622,20.6152,20.622,13000.0
2011-04-05 14:00:00,30.21,30.23,30.19,30.19,62300.0,20.6152,20.6289,20.6016,20.6016,62300.0
2011-04-05 14:05:00,30.19,30.19,30.18,30.19,23900.0,20.6016,20.6016,20.5948,20.6016,23900.0
2011-04-05 14:10:00,30.19,30.2,30.18,30.2,24700.0,20.6016,20.6084,20.5948,20.6084,24700.0
2011-04-05 14:15:00,30.19,30.2,30.18,30.18,163100.0,20.6016,20.6084,20.5948,20.5948,163100.0
2011-04-05 14:20:00,30.18,30.2,30.17,30.19,46400.0,20.5948,20.6084,20.5879,20.6016,46400.0
2011-04-05 14:25:00,30.19,30.21,30.19,30.21,22800.0,20.6016,20.6152,20.6016,20.6152,22800.0
2011-04-05 14:30:00,30.21,30.21,30.19,30.19,53000.0,20.6152,20.6152,20.6016,20.6016,53000.0
2011-04-05 14:35:00,30.2,30.21,30.19,30.21,43000.0,20.6084,20.6152,20.6016,20.6152,43000.0
2011-04-05 14:40:00,30.2,30.2,30.19,30.19,23300.0,20.6084,20.6084,20.6016,20.6016,23300.0
2011-04-05 14:45:00,30.19,30.2,30.18,30.2,8800.0,20.6016,20.6084,20.5948,20.6084,8800.0
2011-04-05 14:50:00,30.2,30.2,30.19,30.2,16800.0,20.6084,20.6084,20.6016,20.6084,16800.0
2011-04-05 14:55:00,30.19,30.22,30.19,30.21,73800.0,20.6016,20.622,20.6016,20.6152,73800.0
2011-04-05 15:00:00,30.21,30.21,30.2,30.21,37900.0,20.6152,20.6152,20.6084,20.6152,37900.0
2011-04-05 15:05:00,30.2,30.21,30.19,30.19,37800.0,20.6084,20.6152,20.6016,20.6016,37800.0
2011-04-05 15:10:00,30.19,30.2,30.18,30.2,40800.0,20.6016,20.6084,20.5948,20.6084,40800.0
2011-04-05 15:15:00,30.19,30.2,30.18,30.19,18700.0,20.6016,20.6084,20.5948,20.6016,18700.0
2011-04-05 15:20:00,30.19,30.2,30.18,30.2,18300.0,20.6016,20.6084,20.5948,20.6084,18300.0
2011-04-05 15:25:00,30.2,30.21,30.19,30.2,24300.0,20.6084,20.6152,20.6016,20.6084,24300.0
2011-04-05 15:30:00,30.2,30.2,30.16,30.17,147900.0,20.6084,20.6084,20.5811,20.5879,147900.0
2011-04-05 15:35:00,30.17,30.2,30.16,30.2,90500.0,20.5879,20.6084,20.5811,20.6084,90500.0
2011-04-05 15:40:00,30.2,30.2,30.19,30.2,17500.0,20.6084,20.6084,20.6016,20.6084,17500.0
2011-04-05 15:45:00,30.19,30.21,30.18,30.2,98900.0,20.6016,20.6152,20.5948,20.6084,98900.0
2011-04-05 15:50:00,30.2,30.2,30.16,30.17,197800.0,20.6084,20.6084,20.5811,20.5879,197800.0
2011-04-05 15:55:00,30.18,30.18,30.17,30.17,205300.0,20.5948,20.5948,20.5879,20.5879,205300.0
2011-04-06 09:30:00,30.26,30.28,30.23,30.28,35800.0,20.6493,20.663,20.6289,20.663,35800.0
2011-04-06 09:35:00,30.27,30.3,30.27,30.29,58000.0,20.6562,20.6766,20.6562,20.6698,58000.0
2011-04-06 09:40:00,30.3,30.3,30.29,30.29,9200.0,20.6766,20.6766,20.6698,20.6698,9200.0
2011-04-06 09:45:00,30.29,30.31,30.28,30.28,45700.0,20.6698,20.6835,20.663,20.663,45700.0
2011-04-06 09:50:00,30.28,30.29,30.26,30.26,43100.0,20.663,20.6698,20.6493,20.6493,43100.0
2011-04-06 09:55:00,30.26,30.27,30.25,30.27,68900.0,20.6493,20.6562,20.6425,20.6562,68900.0
2011-04-06 10:00:00,30.27,30.27,30.25,30.26,137400.0,20.6562,20.6562,20.6425,20.6493,137400.0
2011-04-06 10:05:00,30.26,30.28,30.26,30.27,49300.0,20.6493,20.663,20.6493,20.6562,49300.0
2011-04-06 10:10:00,30.27,30.28,30.24,30.24,99000.0,20.6562,20.663,20.6357,20.6357,99000.0
2011-04-06 10:15:00,30.24,30.25,30.22,30.24,98700.0,20.6357,20.6425,20.622,20.6357,98700.0
2011-04-06 10:20:00,30.24,30.25,30.24,30.25,30500.0,20.6357,20.6425,20.6357,20.6425,30500.0
2011-04-06 10:25:00,30.25,30.27,30.24,30.26,137100.0,20.6425,20.6562,20.6357,20.6493,137100.0
2011-04-06 10:30:00,30.27,30.3,30.26,30.3,20000.0,20.6562,20.6766,20.6493,20.6766,20000.0
2011-04-06 10:35:00,30.29,30.31,30.29,30.3,13800.0,20.6698,20.6835,20.6698,20.6766,13800.0
2011-04-06 10:40:00,30.31,30.32,30.3,30.31,53200.0,20.6835,20.6903,20.6766,20.6835,53200.0
2011-04-06 10:45:00,30.31,30.32,30.3,30.3,22100.0,20.6835,20.6903,20.6766,20.6766,22100.0
2011-04-06 10:50:00,30.3,30.31,30.29,30.31,72800.0,20.6766,20.6835,20.6698,20.6835,72800.0
2011-04-06 10:55:00,30.31,30.32,30.3,30.32,8500.0,20.6835,20.6903,20.6766,20.6903,8500.0
2011-04-06 11:00:00,30.32,30.32,30.31,30.31,16300.0,20.6903,20.6903,20.6835,20.6835,16300.0
2011-04-06 11:05:00,30.31,30.31,30.28,30.28,116000.0,20.6835,20.6835,20.663,20.663,116000.0
2011-04-06 11:10:00,30.27,30.29,30.27,30.28,35600.0,20.6562,20.6698,20.6562,20.663,35600.0
2011-04-06 11:15:00,30.27,30.29,30.27,30.28,72500.0,20.6562,20.6698,20.6562,20.663,72500.0
2011-04-06 11:20:00,30.28,30.29,30.27,30.27,14900.0,20.663,20.6698,20.6562,20.6562,14900.0
2011-04-06 11:25:00,30.27,30.28,30.25,30.25,13800.0,20.6562,20.663,20.6425,20.6425,13800.0
2011-04-06 11:30:00,30.26,30.27,30.24,30.24,39500.0,20.6493,20.6562,20.6357,20.6357,39500.0
2011-04-06 11:35:00,30.25,30.28,30.25,30.27,37900.0,20.6425,20.663,20.6425,20.6562,37900.0
2011-04-06 11:40:00,30.28,30.28,30.27,30.27,14600.0,20.663,20.663,20.6562,20.6562,14600.0
2011-04-06 11:45:00,30.27,30.28,30.26,30.28,13300.0,20.6562,20.663,20.6493,20.663,13300.0
2011-04-06 11:50:00,30.28,30.29,30.27,30.27,176900.0,20.663,20.6698,20.6562,20.6562,176900.0
2011-04-06 11:55:00,30.28,30.28,30.25,30.25,49700.0,20.663,20.663,20.6425,20.6425,49700.0
2011-04-06 12:00:00,30.24,30.26,30.23,30.25,9500.0,20.6357,20.6493,20.6289,20.6425,9500.0
2011-04-06 12:05:00,30.25,30.26,30.25,30.26,12700.0,20.6425,20.6493,20.6425,20.6493,12700.0
2011-04-06 12:10:00,30.26,30.27,30.26,30.27,10800.0,20.6493,20.6562,20.6493,20.6562,10800.0
2011-04-06 12:15:00,30.27,30.27,30.26,30.27,16300.0,20.6562,20.6562,20.6493,20.6562,16300.0
2011-04-06 12:20:00,30.27,30.28,30.27,30.28,14500.0,20.6562,20.663,20.6562,20.663,14500.0
2011-04-06 12:25:00,30.28,30.28,30.27,30.27,104000.0,20.663,20.663,20.6562,20.6562,104000.0
2011-04-06 12:30:00,30.27,30.28,30.26,30.27,31800.0,20.6562,20.663,20.6493,20.6562,31800.0
2011-04-06 12:35:00,30.27,30.28,30.26,30.26,10700.0,20.6562,20.663,20.6493,20.6493,10700.0
2011-04-06 12:40:00,30.27,30.28,30.26,30.28,62600.0,20.6562,20.663,20.6493,20.663,62600.0
2011-04-06 12:45:00,30.27,30.27,30.26,30.27,15300.0,20.6562,20.6562,20.6493,20.6562,15300.0
2011-04-06 12:50:00,30.27,30.29,30.27,30.29,124200.0,20.6562,20.6698,20.6562,20.6698,124200.0
2011-04-06 12:55:00,30.29,30.29,30.28,30.29,28400.0,20.6698,20.6698,20.663,20.6698,28400.0
2011-04-06 13:00:00,30.3,30.3,30.29,30.3,19100.0,20.6766,20.6766,20.6698,20.6766,19100.0
2011-04-06 13:05:00,30.29,30.3,30.29,30.3,4900.0,20.6698,20.6766,20.6698,20.6766,4900.0
2011-04-06 13:10:00,30.3,30.31,30.3,30.3,3300.0,20.6766,20.6835,20.6766,20.6766,3300.0
2011-04-06 13:15:00,30.3,30.32,30.3,30.31,14000.0,20.6766,20.6903,20.6766,20.6835,14000.0
2011-04-06 13:20:00,30.31,30.32,30.31,30.32,6100.0,20.6835,20.6903,20.6835,20.6903,6100.0
2011-04-06 13:25:00,30.31,30.32,30.31,30.32,32000.0,20.6835,20.6903,20.6835,20.6903,32000.0
2011-04-06 13:30:00,30.32,30.32,30.31,30.32,1800.0,20.6903,20.6903,20.6835,20.6903,1800.0
2011-04-06 13:35:00,30.32,30.32,30.31,30.32,1900.0,20.6903,20.6903,20.6835,20.6903,1900.0
2011-04-06 13:40:00,30.31,30.32,30.31,30.32,1300.0,20.6835,20.6903,20.6835,20.6903,1300.0
2011-04-06 13:45:00,30.31,30.32,30.3,30.3,62800.0,20.6835,20.6903,20.6766,20.6766,62800.0
2011-04-06 13:50:00,30.31,30.32,30.31,30.32,31100.0,20.6835,20.6903,20.6835,20.6903,31100.0
2011-04-06 13:55:00,30.31,30.33,30.31,30.33,5500.0,20.6835,20.6971,20.6835,20.6971,5500.0
2011-04-06 14:00:00,30.32,30.33,30.31,30.31,8000.0,20.6903,20.6971,20.6835,20.6835,8000.0
2011-04-06 14:05:00,30.32,30.33,30.31,30.32,112600.0,20.6903,20.6971,20.6835,20.6903,112600.0
2011-04-06 14:10:00,30.32,30.33,30.31,30.33,242000.0,20.6903,20.6971,20.6835,20.6971,242000.0
2011-04-06 14:15:00,30.33,30.33,30.31,30.32,282400.0,20.6971,20.6971,20.6835,20.6903,282400.0
2011-04-06 14:20:00,30.31,30.32,30.3,30.31,118000.0,20.6835,20.6903,20.6766,20.6835,118000.0
2011-04-06 14:25:00,30.31,30.32,30.3,30.32,124600.0,20.6835,20.6903,20.6766,20.6903,124600.0
2011-04-06 14:30:00,30.32,30.33,30.31,30.33,220400.0,20.6903,20.6971,20.6835,20.6971,220400.0
2011-04-06 14:35:00,30.33,30.33,30.32,30.33,6100.0,20.6971,20.6971,20.6903,20.6971,6100.0
2011-04-06 14:40:00,30.33,30.33,30.32,30.33,83800.0,20.6971,20.6971,20.6903,20.6971,83800.0
2011-04-06 14:45:00,30.32,30.34,30.32,30.34,27700.0,20.6903,20.7039,20.6903,20.7039,27700.0
2011-04-06 14:50:00,30.33,30.34,30.33,30.34,9900.0,20.6971,20.7039,20.6971,20.7039,9900.0
2011-04-06 14:55:00,30.34,30.35,30.33,30.35,428200.0,20.7039,20.7108,20.6971,20.7108,428200.0
2011-04-06 15:00:00,30.35,30.35,30.33,30.35,318500.0,20.7108,20.7108,20.6971,20.7108,318500.0
2011-04-06 15:05:00,30.34,30.35,30.33,30.33,61100.0,20.7039,20.7108,20.6971,20.6971,61100.0
2011-04-06 15:10:00,30.33,30.33,30.32,30.32,18500.0,20.6971,20.6971,20.6903,20.6903,18500.0
2011-04-06 15:15:00,30.33,30.34,30.32,30.33,98900.0,20.6971,20.7039,20.6903,20.6971,98900.0
2011-04-06 15:20:00,30.33,30.33,30.32,30.33,314500.0,20.6971,20.6971,20.6903,20.6971,314500.0
2011-04-06 15:25:00,30.33,30.33,30.32,30.33,21400.0,20.6971,20.6971,20.6903,20.6971,21400.0
2011-04-06 15:30:00,30.33,30.34,30.32,30.34,84000.0,20.6971,20.7039,20.6903,20.7039,84000.0
2011-04-06 15:35:00,30.33,30.34,30.33,30.34,66400.0,20.6971,20.7039,20.6971,20.7039,66400.0
2011-04-06 15:40:00,30.34,30.35,30.33,30.35,63700.0,20.7039,20.7108,20.6971,20.7108,63700.0
2011-04-06 15:45:00,30.34,30.35,30.33,30.33,91600.0,20.7039,20.7108,20.6971,20.6971,91600.0
2011-04-06 15:50:00,30.34,30.34,30.31,30.33,329600.0,20.7039,20.7039,20.6835,20.6971,329600.0
2011-04-06 15:55:00,30.33,30.33,30.3,30.31,762800.0,20.6971,20.6971,20.6766,20.6835,762800.0
2011-04-07 09:30:00,30.3,30.3,30.26,30.28,58800.0,20.6766,20.6766,20.6493,20.663,58800.0
2011-04-07 09:35:00,30.27,30.3,30.27,30.28,111100.0,20.6562,20.6766,20.6562,20.663,111100.0
2011-04-07 09:40:00,30.27,30.29,30.27,30.29,29600.0,20.6562,20.6698,20.6562,20.6698,29600.0
2011-04-07 09:45:00,30.29,30.29,30.26,30.26,25600.0,20.6698,20.6698,20.6493,20.6493,25600.0
2011-04-07 09:50:00,30.26,30.3,30.26,30.3,21700.0,20.6493,20.6766,20.6493,20.6766,21700.0
2011-04-07 09:55:00,30.3,30.32,30.29,30.31,68500.0,20.6766,20.6903,20.6698,20.6835,68500.0
2011-04-07 10:00:00,30.3,30.32,30.3,30.3,9700.0,20.6766,20.6903,20.6766,20.6766,9700.0
2011-04-07 10:05:00,30.31,30.31,30.3,30.3,15300.0,20.6835,20.6835,20.6766,20.6766,15300.0
2011-04-07 10:10:00,30.3,30.31,30.29,30.3,18000.0,20.6766,20.6835,20.6698,20.6766,18000.0
2011-04-07 10:15:00,30.3,30.31,30.3,30.31,18600.0,20.6766,20.6835,20.6766,20.6835,18600.0
2011-04-07 10:20:00,30.3,30.32,30.3,30.32,12100.0,20.6766,20.6903,20.6766,20.6903,12100.0
2011-04-07 10:25:00,30.31,30.32,30.29,30.29,22900.0,20.6835,20.6903,20.6698,20.6698,22900.0
2011-04-07 10:30:00,30.3,30.31,30.29,30.3,18100.0,20.6766,20.6835,20.6698,20.6766,18100.0
2011-04-07 10:35:00,30.31,30.31,30.21,30.23,210600.0,20.6835,20.6835,20.6152,20.6289,210600.0
2011-04-07 10:40:00,30.23,30.24,30.17,30.19,105300.0,20.6289,20.6357,20.5879,20.6016,105300.0
2011-04-07 10:45:00,30.19,30.24,30.17,30.24,187200.0,20.6016,20.6357,20.5879,20.6357,187200.0
2011-04-07 10:50:00,30.24,30.26,30.22,30.26,30700.0,20.6357,20.6493,20.622,20.6493,30700.0
2011-04-07 10:55:00,30.26,30.26,30.25,30.26,10900.0,20.6493,20.6493,20.6425,20.6493,10900.0
2011-04-07 11:00:00,30.26,30.27,30.25,30.27,24700.0,20.6493,20.6562,20.6425,20.6562,24700.0
2011-04-07 11:05:00,30.27,30.3,30.27,30.29,25100.0,20.6562,20.6766,20.6562,20.6698,25100.0
2011-04-07 11:10:00,30.29,30.29,30.27,30.27,25600.0,20.6698,20.6698,20.6562,20.6562,25600.0
2011-04-07 11:15:00,30.26,30.27,30.24,30.25,20100.0,20.6493,20.6562,20.6357,20.6425,20100.0
2011-04-07 11:20:00,30.25,30.25,30.24,30.25,79300.0,20.6425,20.6425,20.6357,20.6425,79300.0
2011-04-07 11:25:00,30.26,30.27,30.25,30.26,11800.0,20.6493,20.6562,20.6425,20.6493,11800.0
2011-04-07 11:30:00,30.26,30.26,30.21,30.21,111100.0,20.6493,20.6493,20.6152,20.6152,111100.0
2011-04-07 11:35:00,30.21,30.22,30.19,30.22,185600.0,20.6152,20.622,20.6016,20.622,185600.0
2011-04-07 11:40:00,30.23,30.23,30.2,30.21,21600.0,20.6289,20.6289,20.6084,20.6152,21600.0
2011-04-07 11:45:00,30.21,30.21,30.2,30.21,95200.0,20.6152,20.6152,20.6084,20.6152,95200.0
2011-04-07 11:50:00,30.21,30.23,30.2,30.23,20600.0,20.6152,20.6289,20.6084,20.6289,20600.0
2011-04-07 11:55:00,30.23,30.26,30.23,30.26,122900.0,20.6289,20.6493,20.6289,20.6493,122900.0
2011-04-07 12:00:00,30.26,30.26,30.24,30.25,22700.0,20.6493,20.6493,20.6357,20.6425,22700.0
2011-04-07 12:05:00,30.25,30.27,30.25,30.26,14300.0,20.6425,20.6562,20.6425,20.6493,14300.0
2011-04-07 12:10:00,30.26,30.26,30.25,30.25,15000.0,20.6493,20.6493,20.6425,20.6425,15000.0
2011-04-07 12:15:00,30.26,30.29,30.26,30.29,50900.0,20.6493,20.6698,20.6493,20.6698,50900.0
2011-04-07 12:20:00,30.29,30.3,30.28,30.3,10600.0,20.6698,20.6766,20.663,20.6766,10600.0
2011-04-07 12:25:00,30.29,30.3,30.29,30.29,11700.0,20.6698,20.6766,20.6698,20.6698,11700.0
2011-04-07 12:30:00,30.3,30.3,30.29,30.3,1300.0,20.6766,20.6766,20.6698,20.6766,1300.0
2011-04-07 12:35:00,30.3,30.32,30.3,30.32,23800.0,20.6766,20.6903,20.6766,20.6903,23800.0
2011-04-07 12:40:00,30.32,30.34,30.32,30.32,19400.0,20.6903,20.7039,20.6903,20.6903,19400.0
2011-04-07 12:45:00,30.32,30.33,30.32,30.33,30800.0,20.6903,20.6971,20.6903,20.6971,30800.0
2011-04-07 12:50:00,30.33,30.33,30.31,30.31,35300.0,20.6971,20.6971,20.6835,20.6835,35300.0
2011-04-07 12:55:00,30.31,30.33,30.31,30.33,31300.0,20.6835,20.6971,20.6835,20.6971,31300.0
2011-04-07 13:00:00,30.33,30.33,30.32,30.32,23900.0,20.6971,20.6971,20.6903,20.6903,23900.0
2011-04-07 13:05:00,30.32,30.33,30.31,30.31,137800.0,20.6903,20.6971,20.6835,20.6835,137800.0
2011-04-07 13:10:00,30.31,30.31,30.28,30.28,332400.0,20.6835,20.6835,20.663,20.663,332400.0
2011-04-07 13:15:00,30.28,30.28,30.27,30.28,21800.0,20.663,20.663,20.6562,20.663,21800.0
2011-04-07 13:20:00,30.27,30.27,30.27,30.27,21900.0,20.6562,20.6562,20.6562,20.6562,21900.0
2011-04-07 13:25:00,30.27,30.27,30.25,30.26,17900.0,20.6562,20.6562,20.6425,20.6493,17900.0
2011-04-07 13:30:00,30.25,30.26,30.24,30.26,100700.0,20.6425,20.6493,20.6357,20.6493,100700.0
2011-04-07 13:35:00,30.26,30.27,30.25,30.26,43800.0,20.6493,20.6562,20.6425,20.6493,43800.0
2011-04-07 13:40:00,30.26,30.26,30.25,30.26,1400.0,20.6493,20.6493,20.6425,20.6493,1400.0
2011-04-07 13:45:00,30.26,30.26,30.23,30.24,5300.0,20.6493,20.6493,20.6289,20.6357,5300.0
2011-04-07 13:50:00,30.24,30.25,30.23,30.23,32900.0,20.6357,20.6425,20.6289,20.6289,32900.0
2011-04-07 13:55:00,30.24,30.25,30.22,30.23,18100.0,20.6357,20.6425,20.622,20.6289,18100.0
2011-04-07 14:00:00,30.23,30.26,30.23,30.25,40300.0,20.6289,20.6493,20.6289,20.6425,40300.0
2011-04-07 14:05:00,30.24,30.25,30.23,30.23,10800.0,20.6357,20.6425,20.6289,20.6289,10800.0
2011-04-07 14:10:00,30.25,30.26,30.24,30.24,8400.0,20.6425,20.6493,20.6357,20.6357,8400.0
2011-04-07 14:15:00,30.24,30.26,30.24,30.26,44900.0,20.6357,20.6493,20.6357,20.6493,44900.0
2011-04-07 14:20:00,30.25,30.25,30.24,30.25,37400.0,20.6425,20.6425,20.6357,20.6425,37400.0
2011-04-07 14:25:00,30.25,30.25,30.23,30.23,11600.0,20.6425,20.6425,20.6289,20.6289,11600.0
2011-04-07 14:30:00,30.23,30.25,30.23,30.24,31800.0,20.6289,20.6425,20.6289,20.6357,31800.0
2011-04-07 14:35:00,30.25,30.27,30.24,30.26,69100.0,20.6425,20.6562,20.6357,20.6493,69100.0
2011-04-07 14:40:00,30.26,30.26,30.24,30.26,43400.0,20.6493,20.6493,20.6357,20.6493,43400.0
2011-04-07 14:45:00,30.27,30.27,30.25,30.26,22200.0,20.6562,20.6562,20.6425,20.6493,22200.0
2011-04-07 14:50:00,30.25,30.28,30.25,30.28,25100.0,20.6425,20.663,20.6425,20.663,25100.0
2011-04-07 14:55:00,30.28,30.28,30.26,30.27,9100.0,20.663,20.663,20.6493,20.6562,9100.0
2011-04-07 15:00:00,30.27,30.28,30.25,30.25,9600.0,20.6562,20.663,20.6425,20.6425,9600.0
2011-04-07 15:05:00,30.26,30.27,30.25,30.27,17200.0,20.6493,20.6562,20.6425,20.6562,17200.0
2011-04-07 15:10:00,30.26,30.27,30.26,30.27,147700.0,20.6493,20.6562,20.6493,20.6562,147700.0
2011-04-07 15:15:00,30.27,30.3,30.26,30.3,56200.0,20.6562,20.6766,20.6493,20.6766,56200.0
2011-04-07 15:20:00,30.29,30.3,30.28,30.29,22600.0,20.6698,20.6766,20.663,20.6698,22600.0
2011-04-07 15:25:00,30.28,30.29,30.27,30.28,15500.0,20.663,20.6698,20.6562,20.663,15500.0
2011-04-07 15:30:00,30.28,30.28,30.26,30.28,93100.0,20.663,20.663,20.6493,20.663,93100.0
2011-04-07 15:35:00,30.28,30.29,30.27,30.28,50200.0,20.663,20.6698,20.6562,20.663,50200.0
2011-04-07 15:40:00,30.29,30.3,30.28,30.29,19200.0,20.6698,20.6766,20.663,20.6698,19200.0
2011-04-07 15:45:00,30.3,30.31,30.3,30.3,84800.0,20.6766,20.6835,20.6766,20.6766,84800.0
2011-04-07 15:50:00,30.3,30.31,30.3,30.31,463100.0,20.6766,20.6835,20.6766,20.6835,463100.0
2011-04-07 15:55:00,30.31,30.34,30.31,30.34,160700.0,20.6835,20.7039,20.6835,20.7039,160700.0
2011-04-08 09:30:00,30.43,30.43,30.34,30.37,60500.0,20.7654,20.7654,20.7039,20.7244,60500.0
2011-04-08 09:35:00,30.37,30.39,30.34,30.35,37200.0,20.7244,20.7381,20.7039,20.7108,37200.0
2011-04-08 09:40:00,30.35,30.35,30.32,30.34,32400.0,20.7108,20.7108,20.6903,20.7039,32400.0
2011-04-08 09:45:00,30.33,30.35,30.32,30.35,78600.0,20.6971,20.7108,20.6903,20.7108,78600.0
2011-04-08 09:50:00,30.34,30.35,30.33,30.35,23300.0,20.7039,20.7108,20.6971,20.7108,23300.0
2011-04-08 09:55:00,30.35,30.36,30.33,30.33,29400.0,20.7108,20.7176,20.6971,20.6971,29400.0
2011-04-08 10:00:00,30.34,30.35,30.34,30.34,29100.0,20.7039,20.7108,20.7039,20.7039,29100.0
2011-04-08 10:05:00,30.35,30.35,30.34,30.34,8600.0,20.7108,20.7108,20.7039,20.7039,8600.0
2011-04-08 10:10:00,30.34,30.35,30.33,30.35,57600.0,20.7039,20.7108,20.6971,20.7108,57600.0
2011-04-08 10:15:00,30.35,30.36,30.34,30.34,18200.0,20.7108,20.7176,20.7039,20.7039,18200.0
2011-04-08 10:20:00,30.34,30.34,30.31,30.33,34100.0,20.7039,20.7039,20.6835,20.6971,34100.0
2011-04-08 10:25:00,30.33,30.34,30.32,30.34,7900.0,20.6971,20.7039,20.6903,20.7039,7900.0
2011-04-08 10:30:00,30.33,30.34,30.33,30.34,5500.0,20.6971,20.7039,20.6971,20.7039,5500.0
2011-04-08 10:35:00,30.33,30.34,30.32,30.32,8100.0,20.6971,20.7039,20.6903,20.6903,8100.0
2011-04-08 10:40:00,30.33,30.34,30.32,30.34,61700.0,20.6971,20.7039,20.6903,20.7039,61700.0
2011-04-08 10:45:00,30.34,30.34,30.33,30.33,57300.0,20.7039,20.7039,20.6971,20.6971,57300.0
2011-04-08 10:50:00,30.33,30.33,30.31,30.31,36400.0,20.6971,20.6971,20.6835,20.6835,36400.0
2011-04-08 10:55:00,30.31,30.32,30.3,30.31,13900.0,20.6835,20.6903,20.6766,20.6835,13900.0
2011-04-08 11:00:00,30.3,30.33,30.3,30.32,2079300.0,20.6766,20.6971,20.6766,20.6903,2079300.0
2011-04-08 11:05:00,30.32,30.33,30.32,30.32,88600.0,20.6903,20.6971,20.6903,20.6903,88600.0
2011-04-08 11:10:00,30.33,30.33,30.31,30.33,38800.0,20.6971,20.6971,20.6835,20.6971,38800.0
2011-04-08 11:15:00,30.33,30.33,30.32,30.33,23000.0,20.6971,20.6971,20.6903,20.6971,23000.0
2011-04-08 11:20:00,30.34,30.34,30.33,30.33,35700.0,20.7039,20.7039,20.6971,20.6971,35700.0
2011-04-08 11:25:00,30.34,30.34,30.32,30.33,234400.0,20.7039,20.7039,20.6903,20.6971,234400.0
2011-04-08 11:30:00,30.33,30.35,30.32,30.35,52200.0,20.6971,20.7108,20.6903,20.7108,52200.0
2011-04-08 11:35:00,30.35,30.36,30.35,30.35,8600.0,20.7108,20.7176,20.7108,20.7108,8600.0
2011-04-08 11:40:00,30.34,30.35,30.33,30.33,10400.0,20.7039,20.7108,20.6971,20.6971,10400.0
2011-04-08 11:45:00,30.34,30.35,30.34,30.34,7500.0,20.7039,20.7108,20.7039,20.7039,7500.0
2011-04-08 11:50:00,30.34,30.35,30.34,30.35,9700.0,20.7039,20.7108,20.7039,20.7108,9700.0
2011-04-08 11:55:00,30.35,30.35,30.35,30.35,2900.0,20.7108,20.7108,20.7108,20.7108,2900.0
2011-04-08 12:00:00,30.35,30.35,30.35,30.35,7200.0,20.7108,20.7108,20.7108,20.7108,7200.0
2011-04-08 12:05:00,30.36,30.37,30.36,30.36,238000.0,20.7176,20.7244,20.7176,20.7176,238000.0
2011-04-08 12:10:00,30.35,30.36,30.34,30.36,142300.0,20.7108,20.7176,20.7039,20.7176,142300.0
2011-04-08 12:15:00,30.36,30.37,30.35,30.35,332800.0,20.7176,20.7244,20.7108,20.7108,332800.0
2011-04-08 12:20:00,30.36,30.36,30.33,30.33,42500.0,20.7176,20.7176,20.6971,20.6971,42500.0
2011-04-08 12:25:00,30.33,30.34,30.32,30.34,40700.0,20.6971,20.7039,20.6903,20.7039,40700.0
2011-04-08 12:30:00,30.34,30.34,30.33,30.34,4600.0,20.7039,20.7039,20.6971,20.7039,4600.0
2011-04-08 12:35:00,30.33,30.34,30.32,30.32,14900.0,20.6971,20.7039,20.6903,20.6903,14900.0
2011-04-08 12:40:00,30.32,30.34,30.32,30.32,19900.0,20.6903,20.7039,20.6903,20.6903,19900.0
2011-04-08 12:45:00,30.33,30.33,30.31,30.32,50200.0,20.6971,20.6971,20.6835,20.6903,50200.0
2011-04-08 12:50:00,30.31,30.32,30.28,30.28,50300.0,20.6835,20.6903,20.663,20.663,50300.0
2011-04-08 12:55:00,30.29,30.29,30.27,30.29,37200.0,20.6698,20.6698,20.6562,20.6698,37200.0
2011-04-08 13:00:00,30.29,30.3,30.28,30.28,58400.0,20.6698,20.6766,20.663,20.663,58400.0
2011-04-08 13:05:00,30.29,30.29,30.27,30.29,68900.0,20.6698,20.6698,20.6562,20.6698,68900.0
2011-04-08 13:10:00,30.29,30.29,30.27,30.28,106800.0,20.6698,20.6698,20.6562,20.663,106800.0
2011-04-08 13:15:00,30.28,30.29,30.27,30.28,84500.0,20.663,20.6698,20.6562,20.663,84500.0
2011-04-08 13:20:00,30.28,30.29,30.27,30.29,34500.0,20.663,20.6698,20.6562,20.6698,34500.0
2011-04-08 13:25:00,30.29,30.29,30.28,30.29,53100.0,20.6698,20.6698,20.663,20.6698,53100.0
2011-04-08 13:30:00,30.28,30.29,30.26,30.27,129800.0,20.663,20.6698,20.6493,20.6562,129800.0
2011-04-08 13:35:00,30.27,30.28,30.27,30.28,6700.0,20.6562,20.663,20.6562,20.663,6700.0
2011-04-08 13:40:00,30.27,30.28,30.26,30.27,76800.0,20.6562,20.663,20.6493,20.6562,76800.0
2011-04-08 13:45:00,30.27,30.28,30.26,30.27,45500.0,20.6562,20.663,20.6493,20.6562,45500.0
2011-04-08 13:50:00,30.27,30.29,30.27,30.28,4400.0,20.6562,20.6698,20.6562,20.663,4400.0
2011-04-08 13:55:00,30.29,30.3,30.28,30.3,195000.0,20.6698,20.6766,20.663,20.6766,195000.0
2011-04-08 14:00:00,30.3,30.3,30.29,30.29,36400.0,20.6766,20.6766,20.6698,20.6698,36400.0
2011-04-08 14:05:00,30.29,30.3,30.28,30.29,20000.0,20.6698,20.6766,20.663,20.6698,20000.0
2011-04-08 14:10:00,30.29,30.29,30.27,30.27,38200.0,20.6698,20.6698,20.6562,20.6562,38200.0
2011-04-08 14:15:00,30.26,30.27,30.25,30.27,82300.0,20.6493,20.6562,20.6425,20.6562,82300.0
2011-04-08 14:20:00,30.27,30.27,30.25,30.25,73800.0,20.6562,20.6562,20.6425,20.6425,73800.0
2011-04-08 14:25:00,30.25,30.26,30.24,30.26,65900.0,20.6425,20.6493,20.6357,20.6493,65900.0
2011-04-08 14:30:00,30.26,30.26,30.23,30.23,78200.0,20.6493,20.6493,20.6289,20.6289,78200.0
2011-04-08 14:35:00,30.23,30.24,30.22,30.24,44600.0,20.6289,20.6357,20.622,20.6357,44600.0
2011-04-08 14:40:00,30.24,30.24,30.23,30.23,23500.0,20.6357,20.6357,20.6289,20.6289,23500.0
2011-04-08 14:45:00,30.23,30.24,30.21,30.21,36300.0,20.6289,20.6357,20.6152,20.6152,36300.0
2011-04-08 14:50:00,30.2,30.22,30.19,30.22,15900.0,20.6084,20.622,20.6016,20.622,15900.0
2011-04-08 14:55:00,30.22,30.22,30.16,30.2,329400.0,20.622,20.622,20.5811,20.6084,329400.0
2011-04-08 15:00:00,30.19,30.21,30.17,30.19,130500.0,20.6016,20.6152,20.5879,20.6016,130500.0
2011-04-08 15:05:00,30.19,30.21,30.18,30.2,39800.0,20.6016,20.6152,20.5948,20.6084,39800.0
2011-04-08 15:10:00,30.2,30.21,30.19,30.2,93700.0,20.6084,20.6152,20.6016,20.6084,93700.0
2011-04-08 15:15:00,30.19,30.2,30.18,30.2,40300.0,20.6016,20.6084,20.5948,20.6084,40300.0
2011-04-08 15:20:00,30.2,30.21,30.19,30.19,67000.0,20.6084,20.6152,20.6016,20.6016,67000.0
2011-04-08 15:25:00,30.19,30.21,30.18,30.21,23800.0,20.6016,20.6152,20.5948,20.6152,23800.0
2011-04-08 15:30:00,30.21,30.24,30.2,30.24,109400.0,20.6152,20.6357,20.6084,20.6357,109400.0
2011-04-08 15:35:00,30.23,30.24,30.21,30.21,45400.0,20.6289,20.6357,20.6152,20.6152,45400.0
2011-04-08 15:40:00,30.21,30.23,30.2,30.22,157400.0,20.6152,20.6289,20.6084,20.622,157400.0
2011-04-08 15:45:00,30.23,30.26,30.23,30.25,91900.0,20.6289,20.6493,20.6289,20.6425,91900.0
2011-04-08 15:50:00,30.24,30.27,30.24,30.27,167700.0,20.6357,20.6562,20.6357,20.6562,167700.0
2011-04-08 15:55:00,30.27,30.27,30.24,30.25,261700.0,20.6562,20.6562,20.6357,20.6425,261700.0
2011-04-11 09:30:00,30.26,30.34,30.26,30.33,42700.0,20.6493,20.7039,20.6493,20.6971,42700.0
2011-04-11 09:35:00,30.34,30.36,30.34,30.35,192500.0,20.7039,20.7176,20.7039,20.7108,192500.0
2011-04-11 09:40:00,30.35,30.4,30.34,30.4,169500.0,20.7108,20.7449,20.7039,20.7449,169500.0
2011-04-11 09:45:00,30.4,30.43,30.38,30.43,119600.0,20.7449,20.7654,20.7312,20.7654,119600.0
2011-04-11 09:50:00,30.43,30.44,30.42,30.43,100800.0,20.7654,20.7722,20.7585,20.7654,100800.0
2011-04-11 09:55:00,30.43,30.45,30.43,30.44,79900.0,20.7654,20.779,20.7654,20.7722,79900.0
2011-04-11 10:00:00,30.44,30.46,30.43,30.45,94300.0,20.7722,20.7858,20.7654,20.779,94300.0
2011-04-11 10:05:00,30.45,30.46,30.44,30.45,85200.0,20.779,20.7858,20.7722,20.779,85200.0
2011-04-11 10:10:00,30.45,30.47,30.45,30.47,134400.0,20.779,20.7926,20.779,20.7926,134400.0
2011-04-11 10:15:00,30.48,30.49,30.46,30.46,132000.0,20.7995,20.8063,20.7858,20.7858,132000.0
2011-04-11 10:20:00,30.46,30.48,30.46,30.48,88700.0,20.7858,20.7995,20.7858,20.7995,88700.0
2011-04-11 10:25:00,30.48,30.48,30.46,30.47,35900.0,20.7995,20.7995,20.7858,20.7926,35900.0
2011-04-11 10:30:00,30.47,30.47,30.46,30.47,195100.0,20.7926,20.7926,20.7858,20.7926,195100.0
2011-04-11 10:35:00,30.47,30.49,30.47,30.49,42000.0,20.7926,20.8063,20.7926,20.8063,42000.0
2011-04-11 10:40:00,30.49,30.5,30.48,30.5,32300.0,20.8063,20.8131,20.7995,20.8131,32300.0
2011-04-11 10:45:00,30.5,30.5,30.49,30.5,106600.0,20.8131,20.8131,20.8063,20.8131,106600.0
2011-04-11 10:50:00,30.5,30.51,30.49,30.49,17800.0,20.8131,20.8199,20.8063,20.8063,17800.0
2011-04-11 10:55:00,30.5,30.5,30.49,30.5,10300.0,20.8131,20.8131,20.8063,20.8131,10300.0
2011-04-11 11:00:00,30.5,30.5,30.48,30.48,45000.0,20.8131,20.8131,20.7995,20.7995,45000.0
2011-04-11 11:05:00,30.48,30.5,30.48,30.5,8800.0,20.7995,20.8131,20.7995,20.8131,8800.0
2011-04-11 11:10:00,30.49,30.49,30.48,30.49,91200.0,20.8063,20.8063,20.7995,20.8063,91200.0
2011-04-11 11:15:00,30.49,30.53,30.49,30.52,206100.0,20.8063,20.8336,20.8063,20.8268,206100.0
2011-04-11 11:20:00,30.52,30.52,30.5,30.51,32900.0,20.8268,20.8268,20.8131,20.8199,32900.0
2011-04-11 11:25:00,30.51,30.51,30.5,30.51,17200.0,20.8199,20.8199,20.8131,20.8199,17200.0
2011-04-11 11:30:00,30.51,30.51,30.49,30.5,42500.0,20.8199,20.8199,20.8063,20.8131,42500.0
2011-04-11 11:35:00,30.5,30.52,30.5,30.5,31100.0,20.8131,20.8268,20.8131,20.8131,31100.0
2011-04-11 11:40:00,30.5,30.52,30.5,30.51,39400.0,20.8131,20.8268,20.8131,20.8199,39400.0
2011-04-11 11:45:00,30.51,30.52,30.51,30.51,7000.0,20.8199,20.8268,20.8199,20.8199,7000.0
2011-04-11 11:50:00,30.51,30.52,30.51,30.52,7800.0,20.8199,20.8268,20.8199,20.8268,7800.0
2011-04-11 11:55:00,30.52,30.53,30.51,30.52,21800.0,20.8268,20.8336,20.8199,20.8268,21800.0
2011-04-11 12:00:00,30.52,30.53,30.51,30.51,11300.0,20.8268,20.8336,20.8199,20.8199,11300.0
2011-04-11 12:05:00,30.51,30.52,30.5,30.5,13600.0,20.8199,20.8268,20.8131,20.8131,13600.0
2011-04-11 12:10:00,30.51,30.52,30.5,30.51,8000.0,20.8199,20.8268,20.8131,20.8199,8000.0
2011-04-11 12:15:00,30.52,30.52,30.5,30.51,16800.0,20.8268,20.8268,20.8131,20.8199,16800.0
2011-04-11 12:20:00,30.51,30.52,30.5,30.5,26500.0,20.8199,20.8268,20.8131,20.8131,26500.0
2011-04-11 12:25:00,30.5,30.51,30.5,30.5,6300.0,20.8131,20.8199,20.8131,20.8131,6300.0
2011-04-11 12:30:00,30.5,30.51,30.5,30.51,12000.0,20.8131,20.8199,20.8131,20.8199,12000.0
2011-04-11 12:35:00,30.5,30.51,30.48,30.48,63700.0,20.8131,20.8199,20.7995,20.7995,63700.0
2011-04-11 12:40:00,30.48,30.48,30.46,30.48,22600.0,20.7995,20.7995,20.7858,20.7995,22600.0
2011-04-11 12:45:00,30.48,30.48,30.47,30.48,28500.0,20.7995,20.7995,20.7926,20.7995,28500.0
2011-04-11 12:50:00,30.47,30.48,30.47,30.47,28800.0,20.7926,20.7995,20.7926,20.7926,28800.0
2011-04-11 12:55:00,30.47,30.48,30.47,30.47,77600.0,20.7926,20.7995,20.7926,20.7926,77600.0
2011-04-11 13:00:00,30.47,30.48,30.46,30.48,128500.0,20.7926,20.7995,20.7858,20.7995,128500.0
2011-04-11 13:05:00,30.48,30.49,30.47,30.49,10300.0,20.7995,20.8063,20.7926,20.8063,10300.0
2011-04-11 13:10:00,30.49,30.49,30.47,30.49,40300.0,20.8063,20.8063,20.7926,20.8063,40300.0
2011-04-11 13:15:00,30.49,30.49,30.46,30.47,36400.0,20.8063,20.8063,20.7858,20.7926,36400.0
2011-04-11 13:20:00,30.47,30.5,30.47,30.49,79900.0,20.7926,20.8131,20.7926,20.8063,79900.0
2011-04-11 13:25:00,30.48,30.5,30.48,30.5,29800.0,20.7995,20.8131,20.7995,20.8131,29800.0
2011-04-11 13:30:00,30.5,30.5,30.49,30.49,11000.0,20.8131,20.8131,20.8063,20.8063,11000.0
2011-04-11 13:35:00,30.49,30.49,30.49,30.49,5200.0,20.8063,20.8063,20.8063,20.8063,5200.0
2011-04-11 13:40:00,30.49,30.5,30.49,30.5,24600.0,20.8063,20.8131,20.8063,20.8131,24600.0
2011-04-11 13:45:00,30.49,30.5,30.48,30.49,37100.0,20.8063,20.8131,20.7995,20.8063,37100.0
2011-04-11 13:50:00,30.48,30.5,30.47,30.5,62300.0,20.7995,20.8131,20.7926,20.8131,62300.0
2011-04-11 13:55:00,30.5,30.5,30.49,30.49,8500.0,20.8131,20.8131,20.8063,20.8063,8500.0
2011-04-11 14:00:00,30.48,30.5,30.48,30.5,32100.0,20.7995,20.8131,20.7995,20.8131,32100.0
2011-04-11 14:05:00,30.49,30.51,30.49,30.51,63000.0,20.8063,20.8199,20.8063,20.8199,63000.0
2011-04-11 14:10:00,30.51,30.51,30.49,30.5,57600.0,20.8199,20.8199,20.8063,20.8131,57600.0
2011-04-11 14:15:00,30.5,30.51,30.49,30.5,29700.0,20.8131,20.8199,20.8063,20.8131,29700.0
2011-04-11 14:20:00,30.5,30.51,30.49,30.5,46100.0,20.8131,20.8199,20.8063,20.8131,46100.0
2011-04-11 14:25:00,30.49,30.5,30.49,30.5,16300.0,20.8063,20.8131,20.8063,20.8131,16300.0
2011-04-11 14:30:00,30.5,30.51,30.49,30.49,78400.0,20.8131,20.8199,20.8063,20.8063,78400.0
2011-04-11 14:35:00,30.48,30.48,30.47,30.47,25100.0,20.7995,20.7995,20.7926,20.7926,25100.0
2011-04-11 14:40:00,30.47,30.47,30.46,30.47,6800.0,20.7926,20.7926,20.7858,20.7926,6800.0
2011-04-11 14:45:00,30.46,30.47,30.46,30.47,32400.0,20.7858,20.7926,20.7858,20.7926,32400.0
2011-04-11 14:50:00,30.47,30.49,30.47,30.48,164300.0,20.7926,20.8063,20.7926,20.7995,164300.0
2011-04-11 14:55:00,30.48,30.48,30.45,30.46,124900.0,20.7995,20.7995,20.779,20.7858,124900.0
2011-04-11 15:00:00,30.46,30.47,30.42,30.43,307500.0,20.7858,20.7926,20.7585,20.7654,307500.0
2011-04-11 15:05:00,30.43,30.44,30.42,30.44,19100.0,20.7654,20.7722,20.7585,20.7722,19100.0
2011-04-11 15:10:00,30.43,30.44,30.41,30.43,26100.0,20.7654,20.7722,20.7517,20.7654,26100.0
2011-04-11 15:15:00,30.43,30.44,30.41,30.42,94500.0,20.7654,20.7722,20.7517,20.7585,94500.0
2011-04-11 15:20:00,30.43,30.44,30.42,30.43,42500.0,20.7654,20.7722,20.7585,20.7654,42500.0
2011-04-11 15:25:00,30.43,30.44,30.43,30.43,37400.0,20.7654,20.7722,20.7654,20.7654,37400.0
2011-04-11 15:30:00,30.43,30.46,30.42,30.44,141900.0,20.7654,20.7858,20.7585,20.7722,141900.0
2011-04-11 15:35:00,30.44,30.45,30.43,30.44,64000.0,20.7722,20.779,20.7654,20.7722,64000.0
2011-04-11 15:40:00,30.44,30.44,30.43,30.44,67500.0,20.7722,20.7722,20.7654,20.7722,67500.0
2011-04-11 15:45:00,30.44,30.45,30.43,30.45,105300.0,20.7722,20.779,20.7654,20.779,105300.0
2011-04-11 15:50:00,30.45,30.45,30.41,30.41,257100.0,20.779,20.779,20.7517,20.7517,257100.0
2011-04-11 15:55:00,30.42,30.43,30.41,30.41,672000.0,20.7585,20.7654,20.7517,20.7517,672000.0
2011-04-12 09:30:00,30.26,30.38,30.26,30.37,154300.0,20.6493,20.7312,20.6493,20.7244,154300.0
2011-04-12 09:35:00,30.38,30.46,30.38,30.45,210100.0,20.7312,20.7858,20.7312,20.779,210100.0
2011-04-12 09:40:00,30.45,30.46,30.43,30.46,315400.0,20.779,20.7858,20.7654,20.7858,315400.0
2011-04-12 09:45:00,30.46,30.48,30.46,30.46,177700.0,20.7858,20.7995,20.7858,20.7858,177700.0
2011-04-12 09:50:00,30.46,30.47,30.41,30.43,345800.0,20.7858,20.7926,20.7517,20.7654,345800.0
2011-04-12 09:55:00,30.43,30.43,30.4,30.42,54800.0,20.7654,20.7654,20.7449,20.7585,54800.0
2011-04-12 10:00:00,30.42,30.47,30.42,30.47,124600.0,20.7585,20.7926,20.7585,20.7926,124600.0
2011-04-12 10:05:00,30.46,30.46,30.44,30.45,241900.0,20.7858,20.7858,20.7722,20.779,241900.0
2011-04-12 10:10:00,30.44,30.45,30.43,30.44,70300.0,20.7722,20.779,20.7654,20.7722,70300.0
2011-04-12 10:15:00,30.43,30.45,30.41,30.41,92200.0,20.7654,20.779,20.7517,20.7517,92200.0
2011-04-12 10:20:00,30.42,30.42,30.39,30.4,81500.0,20.7585,20.7585,20.7381,20.7449,81500.0
2011-04-12 10:25:00,30.4,30.45,30.4,30.45,116700.0,20.7449,20.779,20.7449,20.779,116700.0
2011-04-12 10:30:00,30.44,30.45,30.44,30.45,227100.0,20.7722,20.779,20.7722,20.779,227100.0
2011-04-12 10:35:00,30.44,30.45,30.39,30.4,120400.0,20.7722,20.779,20.7381,20.7449,120400.0
2011-04-12 10:40:00,30.39,30.4,30.38,30.39,63200.0,20.7381,20.7449,20.7312,20.7381,63200.0
2011-04-12 10:45:00,30.39,30.4,30.37,30.4,73300.0,20.7381,20.7449,20.7244,20.7449,73300.0
2011-04-12 10:50:00,30.4,30.42,30.39,30.4,102300.0,20.7449,20.7585,20.7381,20.7449,102300.0
2011-04-12 10:55:00,30.41,30.41,30.39,30.39,96700.0,20.7517,20.7517,20.7381,20.7381,96700.0
2011-04-12 11:00:00,30.39,30.41,30.39,30.41,26000.0,20.7381,20.7517,20.7381,20.7517,26000.0
2011-04-12 11:05:00,30.42,30.43,30.41,30.43,5700.0,20.7585,20.7654,20.7517,20.7654,5700.0
2011-04-12 11:10:00,30.42,30.45,30.42,30.44,18800.0,20.7585,20.779,20.7585,20.7722,18800.0
2011-04-12 11:15:00,30.44,30.44,30.42,30.42,19200.0,20.7722,20.7722,20.7585,20.7585,19200.0
2011-04-12 11:20:00,30.43,30.44,30.42,30.43,23000.0,20.7654,20.7722,20.7585,20.7654,23000.0
2011-04-12 11:25:00,30.43,30.44,30.42,30.43,311800.0,20.7654,20.7722,20.7585,20.7654,311800.0
2011-04-12 11:30:00,30.44,30.45,30.43,30.44,187700.0,20.7722,20.779,20.7654,20.7722,187700.0
2011-04-12 11:35:00,30.44,30.46,30.44,30.46,31300.0,20.7722,20.7858,20.7722,20.7858,31300.0
2011-04-12 11:40:00,30.46,30.47,30.45,30.47,47600.0,20.7858,20.7926,20.779,20.7926,47600.0
2011-04-12 11:45:00,30.46,30.48,30.46,30.48,15700.0,20.7858,20.7995,20.7858,20.7995,15700.0
2011-04-12 11:50:00,30.48,30.49,30.47,30.49,27200.0,20.7995,20.8063,20.7926,20.8063,27200.0
2011-04-12 11:55:00,30.49,30.49,30.47,30.48,29800.0,20.8063,20.8063,20.7926,20.7995,29800.0
2011-04-12 12:00:00,30.49,30.5,30.48,30.5,40600.0,20.8063,20.8131,20.7995,20.8131,40600.0
2011-04-12 12:05:00,30.5,30.5,30.48,30.48,53200.0,20.8131,20.8131,20.7995,20.7995,53200.0
2011-04-12 12:10:00,30.49,30.5,30.48,30.49,262300.0,20.8063,20.8131,20.7995,20.8063,262300.0
2011-04-12 12:15:00,30.5,30.52,30.5,30.51,18400.0,20.8131,20.8268,20.8131,20.8199,18400.0
2011-04-12 12:20:00,30.51,30.51,30.5,30.51,99300.0,20.8199,20.8199,20.8131,20.8199,99300.0
2011-04-12 12:25:00,30.51,30.52,30.49,30.49,25700.0,20.8199,20.8268,20.8063,20.8063,25700.0
2011-04-12 12:30:00,30.49,30.5,30.46,30.46,36500.0,20.8063,20.8131,20.7858,20.7858,36500.0
2011-04-12 12:35:00,30.46,30.47,30.46,30.47,61500.0,20.7858,20.7926,20.7858,20.7926,61500.0
2011-04-12 12:40:00,30.47,30.51,30.46,30.51,70300.0,20.7926,20.8199,20.7858,20.8199,70300.0
2011-04-12 12:45:00,30.51,30.52,30.5,30.51,11200.0,20.8199,20.8268,20.8131,20.8199,11200.0
2011-04-12 12:50:00,30.5,30.52,30.5,30.51,112100.0,20.8131,20.8268,20.8131,20.8199,112100.0
2011-04-12 12:55:00,30.51,30.51,30.49,30.5,125500.0,20.8199,20.8199,20.8063,20.8131,125500.0
2011-04-12 13:00:00,30.5,30.51,30.48,30.51,44700.0,20.8131,20.8199,20.7995,20.8199,44700.0
2011-04-12 13:05:00,30.51,30.51,30.5,30.5,12800.0,20.8199,20.8199,20.8131,20.8131,12800.0
2011-04-12 13:10:00,30.5,30.51,30.48,30.48,72400.0,20.8131,20.8199,20.7995,20.7995,72400.0
2011-04-12 13:15:00,30.49,30.49,30.47,30.48,13200.0,20.8063,20.8063,20.7926,20.7995,13200.0
2011-04-12 13:20:00,30.47,30.49,30.47,30.49,19300.0,20.7926,20.8063,20.7926,20.8063,19300.0
2011-04-12 13:25:00,30.5,30.52,30.5,30.52,39200.0,20.8131,20.8268,20.8131,20.8268,39200.0
2011-04-12 13:30:00,30.53,30.53,30.52,30.53,25000.0,20.8336,20.8336,20.8268,20.8336,25000.0
2011-04-12 13:35:00,30.52,30.53,30.51,30.51,138200.0,20.8268,20.8336,20.8199,20.8199,138200.0
2011-04-12 13:40:00,30.51,30.51,30.5,30.5,114800.0,20.8199,20.8199,20.8131,20.8131,114800.0
2011-04-12 13:45:00,30.51,30.53,30.5,30.53,5800.0,20.8199,20.8336,20.8131,20.8336,5800.0
2011-04-12 13:50:00,30.53,30.53,30.52,30.53,13400.0,20.8336,20.8336,20.8268,20.8336,13400.0
2011-04-12 13:55:00,30.53,30.54,30.53,30.53,37200.0,20.8336,20.8404,20.8336,20.8336,37200.0
2011-04-12 14:00:00,30.53,30.54,30.53,30.54,10700.0,20.8336,20.8404,20.8336,20.8404,10700.0
2011-04-12 14:05:00,30.54,30.56,30.53,30.55,52100.0,20.8404,20.8541,20.8336,20.8472,52100.0
2011-04-12 14:10:00,30.54,30.55,30.53,30.54,18000.0,20.8404,20.8472,20.8336,20.8404,18000.0
2011-04-12 14:15:00,30.55,30.55,30.53,30.54,23000.0,20.8472,20.8472,20.8336,20.8404,23000.0
2011-04-12 14:20:00,30.54,30.55,30.54,30.54,199900.0,20.8404,20.8472,20.8404,20.8404,199900.0
2011-04-12 14:25:00,30.54,30.55,30.53,30.54,96300.0,20.8404,20.8472,20.8336,20.8404,96300.0
2011-04-12 14:30:00,30.54,30.55,30.53,30.54,49300.0,20.8404,20.8472,20.8336,20.8404,49300.0
2011-04-12 14:35:00,30.53,30.55,30.53,30.54,71600.0,20.8336,20.8472,20.8336,20.8404,71600.0
2011-04-12 14:40:00,30.54,30.56,30.54,30.55,262400.0,20.8404,20.8541,20.8404,20.8472,262400.0
2011-04-12 14:45:00,30.55,30.55,30.54,30.54,140100.0,20.8472,20.8472,20.8404,20.8404,140100.0
2011-04-12 14:50:00,30.54,30.55,30.54,30.55,304600.0,20.8404,20.8472,20.8404,20.8472,304600.0
2011-04-12 14:55:00,30.55,30.55,30.54,30.54,79100.0,20.8472,20.8472,20.8404,20.8404,79100.0
2011-04-12 15:00:00,30.54,30.54,30.51,30.52,533900.0,20.8404,20.8404,20.8199,20.8268,533900.0
2011-04-12 15:05:00,30.52,30.54,30.51,30.52,359700.0,20.8268,20.8404,20.8199,20.8268,359700.0
2011-04-12 15:10:00,30.52,30.53,30.51,30.53,124100.0,20.8268,20.8336,20.8199,20.8336,124100.0
2011-04-12 15:15:00,30.53,30.53,30.52,30.53,64000.0,20.8336,20.8336,20.8268,20.8336,64000.0
2011-04-12 15:20:00,30.53,30.53,30.48,30.49,417000.0,20.8336,20.8336,20.7995,20.8063,417000.0
2011-04-12 15:25:00,30.49,30.5,30.48,30.5,466600.0,20.8063,20.8131,20.7995,20.8131,466600.0
2011-04-12 15:30:00,30.49,30.49,30.47,30.49,116300.0,20.8063,20.8063,20.7926,20.8063,116300.0
2011-04-12 15:35:00,30.49,30.5,30.48,30.49,194700.0,20.8063,20.8131,20.7995,20.8063,194700.0
2011-04-12 15:40:00,30.48,30.52,30.48,30.51,267300.0,20.7995,20.8268,20.7995,20.8199,267300.0
2011-04-12 15:45:00,30.5,30.51,30.49,30.51,159900.0,20.8131,20.8199,20.8063,20.8199,159900.0
2011-04-12 15:50:00,30.5,30.53,30.5,30.53,417300.0,20.8131,20.8336,20.8131,20.8336,417300.0
2011-04-12 15:55:00,30.52,30.53,30.5,30.51,469500.0,20.8268,20.8336,20.8131,20.8199,469500.0
2011-04-13 09:30:00,30.48,30.57,30.48,30.52,293800.0,20.7995,20.8609,20.7995,20.8268,293800.0
2011-04-13 09:35:00,30.52,30.58,30.52,30.57,88000.0,20.8268,20.8677,20.8268,20.8609,88000.0
2011-04-13 09:40:00,30.57,30.59,30.57,30.57,80100.0,20.8609,20.8745,20.8609,20.8609,80100.0
2011-04-13 09:45:00,30.57,30.58,30.57,30.58,156800.0,20.8609,20.8677,20.8609,20.8677,156800.0
2011-04-13 09:50:00,30.57,30.58,30.56,30.58,35500.0,20.8609,20.8677,20.8541,20.8677,35500.0
2011-04-13 09:55:00,30.57,30.58,30.55,30.56,168800.0,20.8609,20.8677,20.8472,20.8541,168800.0
2011-04-13 10:00:00,30.55,30.55,30.53,30.54,130500.0,20.8472,20.8472,20.8336,20.8404,130500.0
2011-04-13 10:05:00,30.54,30.55,30.53,30.53,170100.0,20.8404,20.8472,20.8336,20.8336,170100.0
2011-04-13 10:10:00,30.54,30.54,30.53,30.53,80800.0,20.8404,20.8404,20.8336,20.8336,80800.0
2011-04-13 10:15:00,30.53,30.53,30.5,30.51,14400.0,20.8336,20.8336,20.8131,20.8199,14400.0
2011-04-13 10:20:00,30.51,30.53,30.51,30.53,12000.0,20.8199,20.8336,20.8199,20.8336,12000.0
2011-04-13 10:25:00,30.53,30.55,30.53,30.54,30900.0,20.8336,20.8472,20.8336,20.8404,30900.0
2011-04-13 10:30:00,30.54,30.54,30.52,30.53,22900.0,20.8404,20.8404,20.8268,20.8336,22900.0
2011-04-13 10:35:00,30.54,30.54,30.53,30.53,2500.0,20.8404,20.8404,20.8336,20.8336,2500.0
2011-04-13 10:40:00,30.53,30.55,30.53,30.54,60800.0,20.8336,20.8472,20.8336,20.8404,60800.0
2011-04-13 10:45:00,30.53,30.54,30.52,30.53,17100.0,20.8336,20.8404,20.8268,20.8336,17100.0
2011-04-13 10:50:00,30.53,30.55,30.53,30.54,91700.0,20.8336,20.8472,20.8336,20.8404,91700.0
2011-04-13 10:55:00,30.55,30.55,30.54,30.54,30800.0,20.8472,20.8472,20.8404,20.8404,30800.0
2011-04-13 11:00:00,30.54,30.54,30.54,30.54,23500.0,20.8404,20.8404,20.8404,20.8404,23500.0
2011-04-13 11:05:00,30.53,30.54,30.51,30.52,66100.0,20.8336,20.8404,20.8199,20.8268,66100.0
2011-04-13 11:10:00,30.52,30.53,30.51,30.52,11400.0,20.8268,20.8336,20.8199,20.8268,11400.0
2011-04-13 11:15:00,30.52,30.52,30.5,30.52,174000.0,20.8268,20.8268,20.8131,20.8268,174000.0
2011-04-13 11:20:00,30.51,30.52,30.49,30.5,9400.0,20.8199,20.8268,20.8063,20.8131,9400.0
2011-04-13 11:25:00,30.5,30.5,30.48,30.5,42100.0,20.8131,20.8131,20.7995,20.8131,42100.0
2011-04-13 11:30:00,30.49,30.5,30.48,30.49,13500.0,20.8063,20.8131,20.7995,20.8063,13500.0
2011-04-13 11:35:00,30.49,30.49,30.46,30.47,37000.0,20.8063,20.8063,20.7858,20.7926,37000.0
2011-04-13 11:40:00,30.46,30.49,30.46,30.48,31400.0,20.7858,20.8063,20.7858,20.7995,31400.0
2011-04-13 11:45:00,30.48,30.49,30.47,30.49,15200.0,20.7995,20.8063,20.7926,20.8063,15200.0
2011-04-13 11:50:00,30.49,30.51,30.48,30.5,27400.0,20.8063,20.8199,20.7995,20.8131,27400.0
2011-04-13 11:55:00,30.51,30.51,30.47,30.48,37900.0,20.8199,20.8199,20.7926,20.7995,37900.0
2011-04-13 12:00:00,30.47,30.49,30.47,30.49,3000.0,20.7926,20.8063,20.7926,20.8063,3000.0
2011-04-13 12:05:00,30.48,30.49,30.48,30.49,9000.0,20.7995,20.8063,20.7995,20.8063,9000.0
2011-04-13 12:10:00,30.49,30.5,30.48,30.49,4800.0,20.8063,20.8131,20.7995,20.8063,4800.0
2011-04-13 12:15:00,30.48,30.5,30.48,30.49,57600.0,20.7995,20.8131,20.7995,20.8063,57600.0
2011-04-13 12:20:00,30.48,30.5,30.48,30.48,12600.0,20.7995,20.8131,20.7995,20.7995,12600.0
2011-04-13 12:25:00,30.48,30.49,30.47,30.49,5100.0,20.7995,20.8063,20.7926,20.8063,5100.0
2011-04-13 12:30:00,30.49,30.49,30.48,30.48,12700.0,20.8063,20.8063,20.7995,20.7995,12700.0
2011-04-13 12:35:00,30.48,30.49,30.47,30.48,43200.0,20.7995,20.8063,20.7926,20.7995,43200.0
2011-04-13 12:40:00,30.49,30.49,30.47,30.49,9400.0,20.8063,20.8063,20.7926,20.8063,9400.0
2011-04-13 12:45:00,30.48,30.5,30.48,30.5,87200.0,20.7995,20.8131,20.7995,20.8131,87200.0
2011-04-13 12:50:00,30.5,30.5,30.48,30.49,10100.0,20.8131,20.8131,20.7995,20.8063,10100.0
2011-04-13 12:55:00,30.49,30.51,30.48,30.5,13100.0,20.8063,20.8199,20.7995,20.8131,13100.0
2011-04-13 13:00:00,30.5,30.53,30.5,30.53,27600.0,20.8131,20.8336,20.8131,20.8336,27600.0
2011-04-13 13:05:00,30.53,30.53,30.52,30.52,18900.0,20.8336,20.8336,20.8268,20.8268,18900.0
2011-04-13 13:10:00,30.52,30.53,30.51,30.52,19600.0,20.8268,20.8336,20.8199,20.8268,19600.0
2011-04-13 13:15:00,30.52,30.53,30.52,30.52,22300.0,20.8268,20.8336,20.8268,20.8268,22300.0
2011-04-13 13:20:00,30.51,30.52,30.51,30.51,14000.0,20.8199,20.8268,20.8199,20.8199,14000.0
2011-04-13 13:25:00,30.51,30.52,30.5,30.5,60300.0,20.8199,20.8268,20.8131,20.8131,60300.0
2011-04-13 13:30:00,30.51,30.51,30.49,30.51,21300.0,20.8199,20.8199,20.8063,20.8199,21300.0
2011-04-13 13:35:00,30.51,30.51,30.48,30.5,51500.0,20.8199,20.8199,20.7995,20.8131,51500.0
2011-04-13 13:40:00,30.5,30.52,30.49,30.52,83500.0,20.8131,20.8268,20.8063,20.8268,83500.0
2011-04-13 13:45:00,30.52,30.52,30.49,30.5,111300.0,20.8268,20.8268,20.8063,20.8131,111300.0
2011-04-13 13:50:00,30.5,30.5,30.48,30.5,51100.0,20.8131,20.8131,20.7995,20.8131,51100.0
2011-04-13 13:55:00,30.5,30.5,30.48,30.49,35400.0,20.8131,20.8131,20.7995,20.8063,35400.0
2011-04-13 14:00:00,30.49,30.53,30.48,30.51,40900.0,20.8063,20.8336,20.7995,20.8199,40900.0
2011-04-13 14:05:00,30.51,30.52,30.5,30.51,14600.0,20.8199,20.8268,20.8131,20.8199,14600.0
2011-04-13 14:10:00,30.51,30.52,30.49,30.5,24700.0,20.8199,20.8268,20.8063,20.8131,24700.0
2011-04-13 14:15:00,30.49,30.49,30.47,30.49,25300.0,20.8063,20.8063,20.7926,20.8063,25300.0
2011-04-13 14:20:00,30.48,30.5,30.48,30.5,20800.0,20.7995,20.8131,20.7995,20.8131,20800.0
2011-04-13 14:25:00,30.51,30.53,30.5,30.52,125700.0,20.8199,20.8336,20.8131,20.8268,125700.0
2011-04-13 14:30:00,30.53,30.54,30.52,30.52,37300.0,20.8336,20.8404,20.8268,20.8268,37300.0
2011-04-13 14:35:00,30.52,30.53,30.5,30.5,25600.0,20.8268,20.8336,20.8131,20.8131,25600.0
2011-04-13 14:40:00,30.51,30.52,30.51,30.52,10200.0,20.8199,20.8268,20.8199,20.8268,10200.0
2011-04-13 14:45:00,30.52,30.53,30.51,30.53,178900.0,20.8268,20.8336,20.8199,20.8336,178900.0
2011-04-13 14:50:00,30.52,30.54,30.52,30.53,71300.0,20.8268,20.8404,20.8268,20.8336,71300.0
2011-04-13 14:55:00,30.53,30.54,30.52,30.53,66200.0,20.8336,20.8404,20.8268,20.8336,66200.0
2011-04-13 15:00:00,30.53,30.56,30.53,30.54,138100.0,20.8336,20.8541,20.8336,20.8404,138100.0
2011-04-13 15:05:00,30.55,30.55,30.53,30.55,114700.0,20.8472,20.8472,20.8336,20.8472,114700.0
2011-04-13 15:10:00,30.55,30.55,30.53,30.55,41000.0,20.8472,20.8472,20.8336,20.8472,41000.0
2011-04-13 15:15:00,30.55,30.55,30.52,30.55,159100.0,20.8472,20.8472,20.8268,20.8472,159100.0
2011-04-13 15:20:00,30.56,30.56,30.53,30.53,71900.0,20.8541,20.8541,20.8336,20.8336,71900.0
2011-04-13 15:25:00,30.53,30.54,30.52,30.52,34300.0,20.8336,20.8404,20.8268,20.8268,34300.0
2011-04-13 15:30:00,30.52,30.53,30.51,30.53,69200.0,20.8268,20.8336,20.8199,20.8336,69200.0
2011-04-13 15:35:00,30.53,30.54,30.52,30.54,47300.0,20.8336,20.8404,20.8268,20.8404,47300.0
2011-04-13 15:40:00,30.54,30.55,30.53,30.54,54000.0,20.8404,20.8472,20.8336,20.8404,54000.0
2011-04-13 15:45:00,30.54,30.54,30.52,30.53,108800.0,20.8404,20.8404,20.8268,20.8336,108800.0
2011-04-13 15:50:00,30.53,30.53,30.51,30.51,145900.0,20.8336,20.8336,20.8199,20.8199,145900.0
2011-04-13 15:55:00,30.52,30.53,30.51,30.52,473600.0,20.8268,20.8336,20.8199,20.8268,473600.0
2011-04-14 09:30:00,30.41,30.52,30.41,30.5,117700.0,20.7517,20.8268,20.7517,20.8131,117700.0
2011-04-14 09:35:00,30.5,30.54,30.49,30.52,113200.0,20.8131,20.8404,20.8063,20.8268,113200.0
2011-04-14 09:40:00,30.53,30.55,30.5,30.51,226300.0,20.8336,20.8472,20.8131,20.8199,226300.0
2011-04-14 09:45:00,30.5,30.5,30.48,30.48,89600.0,20.8131,20.8131,20.7995,20.7995,89600.0
2011-04-14 09:50:00,30.48,30.51,30.48,30.5,127200.0,20.7995,20.8199,20.7995,20.8131,127200.0
2011-04-14 09:55:00,30.5,30.53,30.5,30.53,158300.0,20.8131,20.8336,20.8131,20.8336,158300.0
2011-04-14 10:00:00,30.53,30.54,30.51,30.52,129600.0,20.8336,20.8404,20.8199,20.8268,129600.0
2011-04-14 10:05:00,30.53,30.53,30.51,30.53,43400.0,20.8336,20.8336,20.8199,20.8336,43400.0
2011-04-14 10:10:00,30.53,30.55,30.51,30.51,104800.0,20.8336,20.8472,20.8199,20.8199,104800.0
2011-04-14 10:15:00,30.52,30.54,30.52,30.53,24500.0,20.8268,20.8404,20.8268,20.8336,24500.0
2011-04-14 10:20:00,30.53,30.57,30.53,30.57,37000.0,20.8336,20.8609,20.8336,20.8609,37000.0
2011-04-14 10:25:00,30.57,30.59,30.56,30.59,50300.0,20.8609,20.8745,20.8541,20.8745,50300.0
2011-04-14 10:30:00,30.59,30.61,30.58,30.6,30100.0,20.8745,20.8882,20.8677,20.8814,30100.0
2011-04-14 10:35:00,30.6,30.63,30.6,30.61,122900.0,20.8814,20.9018,20.8814,20.8882,122900.0
2011-04-14 10:40:00,30.61,30.62,30.59,30.6,73200.0,20.8882,20.895,20.8745,20.8814,73200.0
2011-04-14 10:45:00,30.6,30.61,30.6,30.61,34800.0,20.8814,20.8882,20.8814,20.8882,34800.0
2011-04-14 10:50:00,30.61,30.62,30.6,30.6,64100.0,20.8882,20.895,20.8814,20.8814,64100.0
2011-04-14 10:55:00,30.61,30.62,30.6,30.61,34500.0,20.8882,20.895,20.8814,20.8882,34500.0
2011-04-14 11:00:00,30.61,30.63,30.61,30.63,73900.0,20.8882,20.9018,20.8882,20.9018,73900.0
2011-04-14 11:05:00,30.63,30.65,30.63,30.65,16300.0,20.9018,20.9155,20.9018,20.9155,16300.0
2011-04-14 11:10:00,30.65,30.65,30.63,30.65,99100.0,20.9155,20.9155,20.9018,20.9155,99100.0
2011-04-14 11:15:00,30.65,30.65,30.62,30.63,151100.0,20.9155,20.9155,20.895,20.9018,151100.0
2011-04-14 11:20:00,30.64,30.64,30.62,30.62,61500.0,20.9087,20.9087,20.895,20.895,61500.0
2011-04-14 11:25:00,30.63,30.64,30.62,30.64,81200.0,20.9018,20.9087,20.895,20.9087,81200.0
2011-04-14 11:30:00,30.64,30.65,30.64,30.64,34900.0,20.9087,20.9155,20.9087,20.9087,34900.0
2011-04-14 11:35:00,30.63,30.64,30.62,30.64,28800.0,20.9018,20.9087,20.895,20.9087,28800.0
2011-04-14 11:40:00,30.64,30.64,30.61,30.62,28100.0,20.9087,20.9087,20.8882,20.895,28100.0
2011-04-14 11:45:00,30.62,30.64,30.62,30.64,34800.0,20.895,20.9087,20.895,20.9087,34800.0
2011-04-14 11:50:00,30.64,30.64,30.63,30.64,11200.0,20.9087,20.9087,20.9018,20.9087,11200.0
2011-04-14 11:55:00,30.64,30.65,30.63,30.65,23700.0,20.9087,20.9155,20.9018,20.9155,23700.0
2011-04-14 12:00:00,30.65,30.67,30.64,30.67,22600.0,20.9155,20.9291,20.9087,20.9291,22600.0
2011-04-14 12:05:00,30.67,30.67,30.65,30.65,30700.0,20.9291,20.9291,20.9155,20.9155,30700.0
2011-04-14 12:10:00,30.66,30.67,30.65,30.67,29200.0,20.9223,20.9291,20.9155,20.9291,29200.0
2011-04-14 12:15:00,30.67,30.68,30.67,30.67,113800.0,20.9291,20.936,20.9291,20.9291,113800.0
2011-04-14 12:20:00,30.67,30.69,30.67,30.68,42200.0,20.9291,20.9428,20.9291,20.936,42200.0
2011-04-14 12:25:00,30.68,30.69,30.67,30.69,13100.0,20.936,20.9428,20.9291,20.9428,13100.0
2011-04-14 12:30:00,30.69,30.7,30.68,30.69,18100.0,20.9428,20.9496,20.936,20.9428,18100.0
2011-04-14 12:35:00,30.69,30.69,30.68,30.68,154600.0,20.9428,20.9428,20.936,20.936,154600.0
2011-04-14 12:40:00,30.68,30.69,30.68,30.69,41900.0,20.936,20.9428,20.936,20.9428,41900.0
2011-04-14 12:45:00,30.69,30.69,30.68,30.69,5400.0,20.9428,20.9428,20.936,20.9428,5400.0
2011-04-14 12:50:00,30.69,30.7,30.68,30.7,17300.0,20.9428,20.9496,20.936,20.9496,17300.0
2011-04-14 12:55:00,30.7,30.7,30.69,30.7,6800.0,20.9496,20.9496,20.9428,20.9496,6800.0
2011-04-14 13:00:00,30.7,30.7,30.69,30.7,14000.0,20.9496,20.9496,20.9428,20.9496,14000.0
2011-04-14 13:05:00,30.7,30.7,30.69,30.69,25100.0,20.9496,20.9496,20.9428,20.9428,25100.0
2011-04-14 13:10:00,30.68,30.7,30.68,30.68,31700.0,20.936,20.9496,20.936,20.936,31700.0
2011-04-14 13:15:00,30.68,30.68,30.67,30.68,19700.0,20.936,20.936,20.9291,20.936,19700.0
2011-04-14 13:20:00,30.67,30.68,30.66,30.67,19000.0,20.9291,20.936,20.9223,20.9291,19000.0
2011-04-14 13:25:00,30.67,30.68,30.67,30.68,9200.0,20.9291,20.936,20.9291,20.936,9200.0
2011-04-14 13:30:00,30.68,30.69,30.68,30.69,8900.0,20.936,20.9428,20.936,20.9428,8900.0
2011-04-14 13:35:00,30.69,30.69,30.69,30.69,1300.0,20.9428,20.9428,20.9428,20.9428,1300.0
2011-04-14 13:40:00,30.7,30.7,30.67,30.69,51600.0,20.9496,20.9496,20.9291,20.9428,51600.0
2011-04-14 13:45:00,30.68,30.69,30.68,30.68,28500.0,20.936,20.9428,20.936,20.936,28500.0
2011-04-14 13:50:00,30.69,30.69,30.67,30.68,17400.0,20.9428,20.9428,20.9291,20.936,17400.0
2011-04-14 13:55:00,30.68,30.69,30.67,30.68,39700.0,20.936,20.9428,20.9291,20.936,39700.0
2011-04-14 14:00:00,30.68,30.69,30.68,30.68,10600.0,20.936,20.9428,20.936,20.936,10600.0
2011-04-14 14:05:00,30.69,30.71,30.69,30.71,7300.0,20.9428,20.9564,20.9428,20.9564,7300.0
2011-04-14 14:10:00,30.7,30.71,30.7,30.71,95900.0,20.9496,20.9564,20.9496,20.9564,95900.0
2011-04-14 14:15:00,30.71,30.72,30.7,30.7,11100.0,20.9564,20.9632,20.9496,20.9496,11100.0
2011-04-14 14:20:00,30.7,30.71,30.7,30.7,18500.0,20.9496,20.9564,20.9496,20.9496,18500.0
2011-04-14 14:25:00,30.7,30.72,30.7,30.71,42200.0,20.9496,20.9632,20.9496,20.9564,42200.0
2011-04-14 14:30:00,30.71,30.72,30.7,30.72,16000.0,20.9564,20.9632,20.9496,20.9632,16000.0
2011-04-14 14:35:00,30.73,30.73,30.71,30.71,9900.0,20.9701,20.9701,20.9564,20.9564,9900.0
2011-04-14 14:40:00,30.71,30.72,30.71,30.71,12000.0,20.9564,20.9632,20.9564,20.9564,12000.0
2011-04-14 14:45:00,30.7,30.72,30.7,30.71,10500.0,20.9496,20.9632,20.9496,20.9564,10500.0
2011-04-14 14:50:00,30.72,30.72,30.71,30.72,33300.0,20.9632,20.9632,20.9564,20.9632,33300.0
2011-04-14 14:55:00,30.72,30.74,30.71,30.73,110100.0,20.9632,20.9769,20.9564,20.9701,110100.0
2011-04-14 15:00:00,30.73,30.77,30.72,30.77,132100.0,20.9701,20.9974,20.9632,20.9974,132100.0
2011-04-14 15:05:00,30.76,30.77,30.75,30.76,49600.0,20.9905,20.9974,20.9837,20.9905,49600.0
2011-04-14 15:10:00,30.76,30.77,30.75,30.76,80100.0,20.9905,20.9974,20.9837,20.9905,80100.0
2011-04-14 15:15:00,30.76,30.77,30.75,30.76,68500.0,20.9905,20.9974,20.9837,20.9905,68500.0
2011-04-14 15:20:00,30.76,30.76,30.75,30.75,59600.0,20.9905,20.9905,20.9837,20.9837,59600.0
2011-04-14 15:25:00,30.75,30.77,30.75,30.76,126600.0,20.9837,20.9974,20.9837,20.9905,126600.0
2011-04-14 15:30:00,30.76,30.76,30.72,30.73,141200.0,20.9905,20.9905,20.9632,20.9701,141200.0
2011-04-14 15:35:00,30.73,30.76,30.73,30.76,146100.0,20.9701,20.9905,20.9701,20.9905,146100.0
2011-04-14 15:40:00,30.76,30.76,30.73,30.73,107500.0,20.9905,20.9905,20.9701,20.9701,107500.0
2011-04-14 15:45:00,30.73,30.74,30.72,30.74,463000.0,20.9701,20.9769,20.9632,20.9769,463000.0
2011-04-14 15:50:00,30.74,30.74,30.71,30.72,332100.0,20.9769,20.9769,20.9564,20.9632,332100.0
2011-04-14 15:55:00,30.72,30.72,30.7,30.71,1222800.0,20.9632,20.9632,20.9496,20.9564,1222800.0
2011-04-15 09:30:00,30.72,30.8,30.7,30.7,107000.0,20.9632,21.0178,20.9496,20.9496,107000.0
2011-04-15 09:35:00,30.7,30.73,30.69,30.7,100300.0,20.9496,20.9701,20.9428,20.9496,100300.0
2011-04-15 09:40:00,30.7,30.72,30.68,30.68,62500.0,20.9496,20.9632,20.936,20.936,62500.0
2011-04-15 09:45:00,30.69,30.69,30.68,30.68,21200.0,20.9428,20.9428,20.936,20.936,21200.0
2011-04-15 09:50:00,30.68,30.7,30.67,30.69,27000.0,20.936,20.9496,20.9291,20.9428,27000.0
2011-04-15 09:55:00,30.7,30.79,30.7,30.78,193400.0,20.9496,21.011,20.9496,21.0042,193400.0
2011-04-15 10:00:00,30.78,30.82,30.78,30.81,219900.0,21.0042,21.0315,21.0042,21.0247,219900.0
2011-04-15 10:05:00,30.81,30.83,30.81,30.82,353500.0,21.0247,21.0383,21.0247,21.0315,353500.0
2011-04-15 10:10:00,30.82,30.83,30.82,30.83,47700.0,21.0315,21.0383,21.0315,21.0383,47700.0
2011-04-15 10:15:00,30.84,30.84,30.82,30.82,395200.0,21.0451,21.0451,21.0315,21.0315,395200.0
2011-04-15 10:20:00,30.82,30.82,30.79,30.79,52300.0,21.0315,21.0315,21.011,21.011,52300.0
2011-04-15 10:25:00,30.79,30.8,30.78,30.79,56800.0,21.011,21.0178,21.0042,21.011,56800.0
2011-04-15 10:30:00,30.79,30.8,30.75,30.76,85600.0,21.011,21.0178,20.9837,20.9905,85600.0
2011-04-15 10:35:00,30.76,30.76,30.72,30.73,113600.0,20.9905,20.9905,20.9632,20.9701,113600.0
2011-04-15 10:40:00,30.74,30.76,30.73,30.75,69500.0,20.9769,20.9905,20.9701,20.9837,69500.0
2011-04-15 10:45:00,30.75,30.77,30.74,30.76,31800.0,20.9837,20.9974,20.9769,20.9905,31800.0
2011-04-15 10:50:00,30.77,30.79,30.76,30.79,166000.0,20.9974,21.011,20.9905,21.011,166000.0
2011-04-15 10:55:00,30.79,30.8,30.78,30.8,41900.0,21.011,21.0178,21.0042,21.0178,41900.0
2011-04-15 11:00:00,30.79,30.8,30.78,30.79,66800.0,21.011,21.0178,21.0042,21.011,66800.0
2011-04-15 11:05:00,30.79,30.79,30.78,30.78,34500.0,21.011,21.011,21.0042,21.0042,34500.0
2011-04-15 11:10:00,30.78,30.78,30.76,30.76,155200.0,21.0042,21.0042,20.9905,20.9905,155200.0
2011-04-15 11:15:00,30.76,30.77,30.76,30.76,57700.0,20.9905,20.9974,20.9905,20.9905,57700.0
2011-04-15 11:20:00,30.75,30.8,30.75,30.8,153800.0,20.9837,21.0178,20.9837,21.0178,153800.0
2011-04-15 11:25:00,30.79,30.8,30.79,30.8,62100.0,21.011,21.0178,21.011,21.0178,62100.0
2011-04-15 11:30:00,30.81,30.82,30.81,30.81,27300.0,21.0247,21.0315,21.0247,21.0247,27300.0
2011-04-15 11:35:00,30.8,30.82,30.8,30.82,9400.0,21.0178,21.0315,21.0178,21.0315,9400.0
2011-04-15 11:40:00,30.82,30.83,30.82,30.82,60600.0,21.0315,21.0383,21.0315,21.0315,60600.0
2011-04-15 11:45:00,30.83,30.83,30.82,30.82,34700.0,21.0383,21.0383,21.0315,21.0315,34700.0
2011-04-15 11:50:00,30.82,30.83,30.81,30.82,32700.0,21.0315,21.0383,21.0247,21.0315,32700.0
2011-04-15 11:55:00,30.82,30.83,30.82,30.82,8900.0,21.0315,21.0383,21.0315,21.0315,8900.0
2011-04-15 12:00:00,30.82,30.83,30.82,30.83,21500.0,21.0315,21.0383,21.0315,21.0383,21500.0
2011-04-15 12:05:00,30.82,30.84,30.82,30.84,150600.0,21.0315,21.0451,21.0315,21.0451,150600.0
2011-04-15 12:10:00,30.84,30.87,30.84,30.86,90400.0,21.0451,21.0656,21.0451,21.0588,90400.0
2011-04-15 12:15:00,30.86,30.88,30.86,30.87,37700.0,21.0588,21.0724,21.0588,21.0656,37700.0
2011-04-15 12:20:00,30.87,30.87,30.86,30.86,45900.0,21.0656,21.0656,21.0588,21.0588,45900.0
2011-04-15 12:25:00,30.86,30.87,30.85,30.87,36300.0,21.0588,21.0656,21.052,21.0656,36300.0
2011-04-15 12:30:00,30.87,30.87,30.86,30.87,22600.0,21.0656,21.0656,21.0588,21.0656,22600.0
2011-04-15 12:35:00,30.87,30.88,30.86,30.87,11600.0,21.0656,21.0724,21.0588,21.0656,11600.0
2011-04-15 12:40:00,30.86,30.87,30.85,30.86,9600.0,21.0588,21.0656,21.052,21.0588,9600.0
2011-04-15 12:45:00,30.87,30.89,30.87,30.88,11700.0,21.0656,21.0793,21.0656,21.0724,11700.0
2011-04-15 12:50:00,30.87,30.89,30.87,30.88,152200.0,21.0656,21.0793,21.0656,21.0724,152200.0
2011-04-15 12:55:00,30.88,30.89,30.87,30.89,58700.0,21.0724,21.0793,21.0656,21.0793,58700.0
2011-04-15 13:00:00,30.89,30.9,30.89,30.89,22100.0,21.0793,21.0861,21.0793,21.0793,22100.0
2011-04-15 13:05:00,30.9,30.9,30.88,30.88,26600.0,21.0861,21.0861,21.0724,21.0724,26600.0
2011-04-15 13:10:00,30.89,30.89,30.88,30.89,7300.0,21.0793,21.0793,21.0724,21.0793,7300.0
2011-04-15 13:15:00,30.88,30.89,30.86,30.88,15400.0,21.0724,21.0793,21.0588,21.0724,15400.0
2011-04-15 13:20:00,30.87,30.88,30.86,30.87,10300.0,21.0656,21.0724,21.0588,21.0656,10300.0
2011-04-15 13:25:00,30.86,30.87,30.85,30.86,18700.0,21.0588,21.0656,21.052,21.0588,18700.0
2011-04-15 13:30:00,30.86,30.87,30.85,30.87,39400.0,21.0588,21.0656,21.052,21.0656,39400.0
2011-04-15 13:35:00,30.86,30.88,30.86,30.88,21300.0,21.0588,21.0724,21.0588,21.0724,21300.0
2011-04-15 13:40:00,30.87,30.88,30.87,30.88,3900.0,21.0656,21.0724,21.0656,21.0724,3900.0
2011-04-15 13:45:00,30.88,30.89,30.87,30.88,136300.0,21.0724,21.0793,21.0656,21.0724,136300.0
2011-04-15 13:50:00,30.88,30.89,30.87,30.88,64900.0,21.0724,21.0793,21.0656,21.0724,64900.0
2011-04-15 13:55:00,30.88,30.88,30.88,30.88,5200.0,21.0724,21.0724,21.0724,21.0724,5200.0
2011-04-15 14:00:00,30.88,30.89,30.88,30.89,17900.0,21.0724,21.0793,21.0724,21.0793,17900.0
2011-04-15 14:05:00,30.89,30.89,30.88,30.88,4700.0,21.0793,21.0793,21.0724,21.0724,4700.0
2011-04-15 14:10:00,30.88,30.89,30.87,30.87,106300.0,21.0724,21.0793,21.0656,21.0656,106300.0
2011-04-15 14:15:00,30.88,30.9,30.88,30.9,202000.0,21.0724,21.0861,21.0724,21.0861,202000.0
2011-04-15 14:20:00,30.9,30.9,30.89,30.89,23800.0,21.0861,21.0861,21.0793,21.0793,23800.0
2011-04-15 14:25:00,30.89,30.9,30.89,30.89,45900.0,21.0793,21.0861,21.0793,21.0793,45900.0
2011-04-15 14:30:00,30.89,30.9,30.89,30.89,18600.0,21.0793,21.0861,21.0793,21.0793,18600.0
2011-04-15 14:35:00,30.89,30.9,30.89,30.9,32600.0,21.0793,21.0861,21.0793,21.0861,32600.0
2011-04-15 14:40:00,30.89,30.9,30.89,30.9,17700.0,21.0793,21.0861,21.0793,21.0861,17700.0
2011-04-15 14:45:00,30.9,30.9,30.88,30.88,62100.0,21.0861,21.0861,21.0724,21.0724,62100.0
2011-04-15 14:50:00,30.89,30.89,30.87,30.88,34900.0,21.0793,21.0793,21.0656,21.0724,34900.0
2011-04-15 14:55:00,30.88,30.89,30.88,30.89,18700.0,21.0724,21.0793,21.0724,21.0793,18700.0
2011-04-15 15:00:00,30.89,30.89,30.88,30.89,22900.0,21.0793,21.0793,21.0724,21.0793,22900.0
2011-04-15 15:05:00,30.89,30.89,30.87,30.89,48900.0,21.0793,21.0793,21.0656,21.0793,48900.0
2011-04-15 15:10:00,30.88,30.89,30.87,30.88,69000.0,21.0724,21.0793,21.0656,21.0724,69000.0
2011-04-15 15:15:00,30.87,30.88,30.86,30.88,153200.0,21.0656,21.0724,21.0588,21.0724,153200.0
2011-04-15 15:20:00,30.88,30.88,30.86,30.87,42200.0,21.0724,21.0724,21.0588,21.0656,42200.0
2011-04-15 15:25:00,30.87,30.88,30.85,30.88,234200.0,21.0656,21.0724,21.052,21.0724,234200.0
2011-04-15 15:30:00,30.87,30.89,30.87,30.89,64000.0,21.0656,21.0793,21.0656,21.0793,64000.0
2011-04-15 15:35:00,30.88,30.89,30.87,30.88,220200.0,21.0724,21.0793,21.0656,21.0724,220200.0
2011-04-15 15:40:00,30.88,30.89,30.85,30.86,258500.0,21.0724,21.0793,21.052,21.0588,258500.0
2011-04-15 15:45:00,30.86,30.86,30.85,30.86,249500.0,21.0588,21.0588,21.052,21.0588,249500.0
2011-04-15 15:50:00,30.86,30.87,30.85,30.87,122100.0,21.0588,21.0656,21.052,21.0656,122100.0
2011-04-15 15:55:00,30.87,30.88,30.86,30.87,1587300.0,21.0656,21.0724,21.0588,21.0656,1587300.0
2011-04-18 09:30:00,30.61,30.66,30.58,30.6,356100.0,20.8882,20.9223,20.8677,20.8814,356100.0
2011-04-18 09:35:00,30.6,30.62,30.59,30.6,235800.0,20.8814,20.895,20.8745,20.8814,235800.0
2011-04-18 09:40:00,30.59,30.63,30.58,30.61,345100.0,20.8745,20.9018,20.8677,20.8882,345100.0
2011-04-18 09:45:00,30.61,30.63,30.6,30.62,151100.0,20.8882,20.9018,20.8814,20.895,151100.0
2011-04-18 09:50:00,30.62,30.63,30.58,30.58,470800.0,20.895,20.9018,20.8677,20.8677,470800.0
2011-04-18 09:55:00,30.59,30.62,30.58,30.6,427800.0,20.8745,20.895,20.8677,20.8814,427800.0
2011-04-18 10:00:00,30.6,30.64,30.6,30.62,344600.0,20.8814,20.9087,20.8814,20.895,344600.0
2011-04-18 10:05:00,30.62,30.62,30.57,30.61,215600.0,20.895,20.895,20.8609,20.8882,215600.0
2011-04-18 10:10:00,30.61,30.64,30.61,30.64,138300.0,20.8882,20.9087,20.8882,20.9087,138300.0
2011-04-18 10:15:00,30.64,30.68,30.63,30.66,167300.0,20.9087,20.936,20.9018,20.9223,167300.0
2011-04-18 10:20:00,30.66,30.71,30.66,30.69,189900.0,20.9223,20.9564,20.9223,20.9428,189900.0
2011-04-18 10:25:00,30.68,30.69,30.66,30.67,114900.0,20.936,20.9428,20.9223,20.9291,114900.0
2011-04-18 10:30:00,30.67,30.71,30.67,30.7,75600.0,20.9291,20.9564,20.9291,20.9496,75600.0
2011-04-18 10:35:00,30.69,30.7,30.67,30.67,83600.0,20.9428,20.9496,20.9291,20.9291,83600.0
2011-04-18 10:40:00,30.67,30.67,30.62,30.63,90100.0,20.9291,20.9291,20.895,20.9018,90100.0
2011-04-18 10:45:00,30.62,30.63,30.61,30.62,63900.0,20.895,20.9018,20.8882,20.895,63900.0
2011-04-18 10:50:00,30.62,30.62,30.58,30.6,130600.0,20.895,20.895,20.8677,20.8814,130600.0
2011-04-18 10:55:00,30.6,30.61,30.57,30.58,17300.0,20.8814,20.8882,20.8609,20.8677,17300.0
2011-04-18 11:00:00,30.58,30.61,30.55,30.56,77700.0,20.8677,20.8882,20.8472,20.8541,77700.0
2011-04-18 11:05:00,30.56,30.56,30.54,30.54,70000.0,20.8541,20.8541,20.8404,20.8404,70000.0
2011-04-18 11:10:00,30.55,30.58,30.55,30.56,35500.0,20.8472,20.8677,20.8472,20.8541,35500.0
2011-04-18 11:15:00,30.57,30.58,30.56,30.57,13700.0,20.8609,20.8677,20.8541,20.8609,13700.0
2011-04-18 11:20:00,30.57,30.58,30.57,30.57,28600.0,20.8609,20.8677,20.8609,20.8609,28600.0
2011-04-18 11:25:00,30.56,30.58,30.56,30.58,67800.0,20.8541,20.8677,20.8541,20.8677,67800.0
2011-04-18 11:30:00,30.58,30.58,30.56,30.58,31100.0,20.8677,20.8677,20.8541,20.8677,31100.0
2011-04-18 11:35:00,30.58,30.6,30.58,30.58,16500.0,20.8677,20.8814,20.8677,20.8677,16500.0
2011-04-18 11:40:00,30.58,30.59,30.57,30.58,150800.0,20.8677,20.8745,20.8609,20.8677,150800.0
2011-04-18 11:45:00,30.58,30.59,30.57,30.58,81900.0,20.8677,20.8745,20.8609,20.8677,81900.0
2011-04-18 11:50:00,30.57,30.59,30.57,30.58,16500.0,20.8609,20.8745,20.8609,20.8677,16500.0
2011-04-18 11:55:00,30.58,30.59,30.58,30.58,22600.0,20.8677,20.8745,20.8677,20.8677,22600.0
2011-04-18 12:00:00,30.57,30.57,30.57,30.57,8900.0,20.8609,20.8609,20.8609,20.8609,8900.0
2011-04-18 12:05:00,30.57,30.6,30.57,30.6,77600.0,20.8609,20.8814,20.8609,20.8814,77600.0
2011-04-18 12:10:00,30.6,30.6,30.57,30.57,22100.0,20.8814,20.8814,20.8609,20.8609,22100.0
2011-04-18 12:15:00,30.58,30.59,30.58,30.58,16800.0,20.8677,20.8745,20.8677,20.8677,16800.0
2011-04-18 12:20:00,30.59,30.59,30.58,30.58,4600.0,20.8745,20.8745,20.8677,20.8677,4600.0
2011-04-18 12:25:00,30.58,30.59,30.56,30.57,81600.0,20.8677,20.8745,20.8541,20.8609,81600.0
2011-04-18 12:30:00,30.57,30.58,30.57,30.58,58800.0,20.8609,20.8677,20.8609,20.8677,58800.0
2011-04-18 12:35:00,30.58,30.6,30.57,30.6,277500.0,20.8677,20.8814,20.8609,20.8814,277500.0
2011-04-18 12:40:00,30.6,30.6,30.59,30.6,21200.0,20.8814,20.8814,20.8745,20.8814,21200.0
2011-04-18 12:45:00,30.59,30.6,30.59,30.59,31600.0,20.8745,20.8814,20.8745,20.8745,31600.0
2011-04-18 12:50:00,30.59,30.6,30.59,30.59,12900.0,20.8745,20.8814,20.8745,20.8745,12900.0
2011-04-18 12:55:00,30.59,30.6,30.59,30.6,7200.0,20.8745,20.8814,20.8745,20.8814,7200.0
2011-04-18 13:00:00,30.59,30.59,30.58,30.59,30600.0,20.8745,20.8745,20.8677,20.8745,30600.0
2011-04-18 13:05:00,30.59,30.59,30.58,30.58,4200.0,20.8745,20.8745,20.8677,20.8677,4200.0
2011-04-18 13:10:00,30.58,30.59,30.57,30.58,17800.0,20.8677,20.8745,20.8609,20.8677,17800.0
2011-04-18 13:15:00,30.58,30.58,30.56,30.57,11400.0,20.8677,20.8677,20.8541,20.8609,11400.0
2011-04-18 13:20:00,30.57,30.58,30.56,30.56,112200.0,20.8609,20.8677,20.8541,20.8541,112200.0
2011-04-18 13:25:00,30.57,30.57,30.56,30.56,10300.0,20.8609,20.8609,20.8541,20.8541,10300.0
2011-04-18 13:30:00,30.57,30.58,30.56,30.58,23500.0,20.8609,20.8677,20.8541,20.8677,23500.0
2011-04-18 13:35:00,30.58,30.59,30.58,30.59,36100.0,20.8677,20.8745,20.8677,20.8745,36100.0
2011-04-18 13:40:00,30.59,30.61,30.59,30.6,56500.0,20.8745,20.8882,20.8745,20.8814,56500.0
2011-04-18 13:45:00,30.6,30.61,30.6,30.61,16600.0,20.8814,20.8882,20.8814,20.8882,16600.0
2011-04-18 13:50:00,30.61,30.63,30.6,30.62,64300.0,20.8882,20.9018,20.8814,20.895,64300.0
2011-04-18 13:55:00,30.63,30.63,30.62,30.63,28300.0,20.9018,20.9018,20.895,20.9018,28300.0
2011-04-18 14:00:00,30.62,30.63,30.6,30.62,124700.0,20.895,20.9018,20.8814,20.895,124700.0
2011-04-18 14:05:00,30.62,30.63,30.62,30.63,12500.0,20.895,20.9018,20.895,20.9018,12500.0
2011-04-18 14:10:00,30.63,30.64,30.63,30.64,20600.0,20.9018,20.9087,20.9018,20.9087,20600.0
2011-04-18 14:15:00,30.65,30.65,30.63,30.64,27500.0,20.9155,20.9155,20.9018,20.9087,27500.0
2011-04-18 14:20:00,30.64,30.65,30.64,30.65,11000.0,20.9087,20.9155,20.9087,20.9155,11000.0
2011-04-18 14:25:00,30.66,30.66,30.65,30.65,5700.0,20.9223,20.9223,20.9155,20.9155,5700.0
2011-04-18 14:30:00,30.66,30.66,30.65,30.66,8700.0,20.9223,20.9223,20.9155,20.9223,8700.0
2011-04-18 14:35:00,30.66,30.68,30.66,30.68,39500.0,20.9223,20.936,20.9223,20.936,39500.0
2011-04-18 14:40:00,30.68,30.7,30.67,30.68,68300.0,20.936,20.9496,20.9291,20.936,68300.0
2011-04-18 14:45:00,30.69,30.71,30.68,30.69,93800.0,20.9428,20.9564,20.936,20.9428,93800.0
2011-04-18 14:50:00,30.69,30.7,30.68,30.68,56600.0,20.9428,20.9496,20.936,20.936,56600.0
2011-04-18 14:55:00,30.68,30.71,30.68,30.69,53100.0,20.936,20.9564,20.936,20.9428,53100.0
2011-04-18 15:00:00,30.69,30.7,30.68,30.68,61500.0,20.9428,20.9496,20.936,20.936,61500.0
2011-04-18 15:05:00,30.69,30.69,30.66,30.67,185200.0,20.9428,20.9428,20.9223,20.9291,185200.0
2011-04-18 15:10:00,30.66,30.68,30.66,30.68,52400.0,20.9223,20.936,20.9223,20.936,52400.0
2011-04-18 15:15:00,30.68,30.74,30.68,30.73,171900.0,20.936,20.9769,20.936,20.9701,171900.0
2011-04-18 15:20:00,30.72,30.74,30.7,30.7,131800.0,20.9632,20.9769,20.9496,20.9496,131800.0
2011-04-18 15:25:00,30.69,30.7,30.69,30.69,118300.0,20.9428,20.9496,20.9428,20.9428,118300.0
2011-04-18 15:30:00,30.69,30.72,30.69,30.7,48300.0,20.9428,20.9632,20.9428,20.9496,48300.0
2011-04-18 15:35:00,30.69,30.7,30.67,30.67,747900.0,20.9428,20.9496,20.9291,20.9291,747900.0
2011-04-18 15:40:00,30.67,30.69,30.66,30.66,182700.0,20.9291,20.9428,20.9223,20.9223,182700.0
2011-04-18 15:45:00,30.66,30.67,30.64,30.64,494800.0,20.9223,20.9291,20.9087,20.9087,494800.0
2011-04-18 15:50:00,30.65,30.66,30.62,30.64,435500.0,20.9155,20.9223,20.895,20.9087,435500.0
2011-04-18 15:55:00,30.64,30.67,30.64,30.66,881100.0,20.9087,20.9291,20.9087,20.9223,881100.0
2011-04-19 09:30:00,30.65,30.69,30.65,30.67,394300.0,20.9155,20.9428,20.9155,20.9291,394300.0
2011-04-19 09:35:00,30.68,30.68,30.62,30.62,65300.0,20.936,20.936,20.895,20.895,65300.0
2011-04-19 09:40:00,30.62,30.65,30.62,30.64,18600.0,20.895,20.9155,20.895,20.9087,18600.0
2011-04-19 09:45:00,30.65,30.65,30.6,30.61,57200.0,20.9155,20.9155,20.8814,20.8882,57200.0
2011-04-19 09:50:00,30.61,30.62,30.59,30.61,82200.0,20.8882,20.895,20.8745,20.8882,82200.0
2011-04-19 09:55:00,30.6,30.63,30.6,30.63,36700.0,20.8814,20.9018,20.8814,20.9018,36700.0
2011-04-19 10:00:00,30.63,30.63,30.59,30.61,40600.0,20.9018,20.9018,20.8745,20.8882,40600.0
2011-04-19 10:05:00,30.61,30.64,30.6,30.63,48400.0,20.8882,20.9087,20.8814,20.9018,48400.0
2011-04-19 10:10:00,30.63,30.63,30.61,30.62,69300.0,20.9018,20.9018,20.8882,20.895,69300.0
2011-04-19 10:15:00,30.62,30.64,30.62,30.64,63300.0,20.895,20.9087,20.895,20.9087,63300.0
2011-04-19 10:20:00,30.64,30.66,30.63,30.65,46800.0,20.9087,20.9223,20.9018,20.9155,46800.0
2011-04-19 10:25:00,30.64,30.67,30.64,30.65,58900.0,20.9087,20.9291,20.9087,20.9155,58900.0
2011-04-19 10:30:00,30.64,30.64,30.62,30.62,55800.0,20.9087,20.9087,20.895,20.895,55800.0
2011-04-19 10:35:00,30.62,30.65,30.62,30.64,17500.0,20.895,20.9155,20.895,20.9087,17500.0
2011-04-19 10:40:00,30.63,30.64,30.63,30.64,43500.0,20.9018,20.9087,20.9018,20.9087,43500.0
2011-04-19 10:45:00,30.64,30.65,30.63,30.63,36300.0,20.9087,20.9155,20.9018,20.9018,36300.0
2011-04-19 10:50:00,30.63,30.63,30.61,30.61,359000.0,20.9018,20.9018,20.8882,20.8882,359000.0
2011-04-19 10:55:00,30.61,30.62,30.59,30.59,52000.0,20.8882,20.895,20.8745,20.8745,52000.0
2011-04-19 11:00:00,30.59,30.6,30.57,30.59,308000.0,20.8745,20.8814,20.8609,20.8745,308000.0
2011-04-19 11:05:00,30.6,30.6,30.57,30.58,222900.0,20.8814,20.8814,20.8609,20.8677,222900.0
2011-04-19 11:10:00,30.57,30.59,30.56,30.58,458400.0,20.8609,20.8745,20.8541,20.8677,458400.0
2011-04-19 11:15:00,30.59,30.6,30.58,30.59,40900.0,20.8745,20.8814,20.8677,20.8745,40900.0
2011-04-19 11:20:00,30.6,30.6,30.58,30.59,155700.0,20.8814,20.8814,20.8677,20.8745,155700.0
2011-04-19 11:25:00,30.59,30.59,30.57,30.59,36600.0,20.8745,20.8745,20.8609,20.8745,36600.0
2011-04-19 11:30:00,30.59,30.6,30.59,30.6,19200.0,20.8745,20.8814,20.8745,20.8814,19200.0
2011-04-19 11:35:00,30.6,30.61,30.59,30.6,54000.0,20.8814,20.8882,20.8745,20.8814,54000.0
2011-04-19 11:40:00,30.6,30.6,30.59,30.6,25000.0,20.8814,20.8814,20.8745,20.8814,25000.0
2011-04-19 11:45:00,30.6,30.61,30.6,30.6,16200.0,20.8814,20.8882,20.8814,20.8814,16200.0
2011-04-19 11:50:00,30.6,30.61,30.6,30.6,27200.0,20.8814,20.8882,20.8814,20.8814,27200.0
2011-04-19 11:55:00,30.6,30.6,30.59,30.6,24000.0,20.8814,20.8814,20.8745,20.8814,24000.0
2011-04-19 12:00:00,30.6,30.6,30.6,30.6,6900.0,20.8814,20.8814,20.8814,20.8814,6900.0
2011-04-19 12:05:00,30.61,30.62,30.6,30.61,19500.0,20.8882,20.895,20.8814,20.8882,19500.0
2011-04-19 12:10:00,30.61,30.62,30.6,30.62,12400.0,20.8882,20.895,20.8814,20.895,12400.0
2011-04-19 12:15:00,30.63,30.63,30.62,30.63,9600.0,20.9018,20.9018,20.895,20.9018,9600.0
2011-04-19 12:20:00,30.63,30.64,30.62,30.64,9200.0,20.9018,20.9087,20.895,20.9087,9200.0
2011-04-19 12:25:00,30.64,30.64,30.62,30.63,32300.0,20.9087,20.9087,20.895,20.9018,32300.0
2011-04-19 12:30:00,30.62,30.62,30.61,30.61,14300.0,20.895,20.895,20.8882,20.8882,14300.0
2011-04-19 12:35:00,30.62,30.62,30.6,30.6,23800.0,20.895,20.895,20.8814,20.8814,23800.0
2011-04-19 12:40:00,30.6,30.61,30.6,30.6,6500.0,20.8814,20.8882,20.8814,20.8814,6500.0
2011-04-19 12:45:00,30.6,30.62,30.6,30.6,86200.0,20.8814,20.895,20.8814,20.8814,86200.0
2011-04-19 12:50:00,30.6,30.62,30.6,30.61,11900.0,20.8814,20.895,20.8814,20.8882,11900.0
2011-04-19 12:55:00,30.62,30.62,30.6,30.61,15300.0,20.895,20.895,20.8814,20.8882,15300.0
2011-04-19 13:00:00,30.61,30.63,30.6,30.62,159100.0,20.8882,20.9018,20.8814,20.895,159100.0
2011-04-19 13:05:00,30.63,30.63,30.61,30.62,18300.0,20.9018,20.9018,20.8882,20.895,18300.0
2011-04-19 13:10:00,30.62,30.63,30.61,30.63,12400.0,20.895,20.9018,20.8882,20.9018,12400.0
2011-04-19 13:15:00,30.63,30.64,30.62,30.64,9600.0,20.9018,20.9087,20.895,20.9087,9600.0
2011-04-19 13:20:00,30.64,30.64,30.63,30.64,43000.0,20.9087,20.9087,20.9018,20.9087,43000.0
2011-04-19 13:25:00,30.64,30.64,30.64,30.64,9300.0,20.9087,20.9087,20.9087,20.9087,9300.0
2011-04-19 13:30:00,30.63,30.63,30.62,30.63,33900.0,20.9018,20.9018,20.895,20.9018,33900.0
2011-04-19 13:35:00,30.63,30.63,30.62,30.62,10700.0,20.9018,20.9018,20.895,20.895,10700.0
2011-04-19 13:40:00,30.62,30.66,30.62,30.66,51600.0,20.895,20.9223,20.895,20.9223,51600.0
2011-04-19 13:45:00,30.66,30.68,30.65,30.67,237000.0,20.9223,20.936,20.9155,20.9291,237000.0
2011-04-19 13:50:00,30.68,30.68,30.66,30.67,40700.0,20.936,20.936,20.9223,20.9291,40700.0
2011-04-19 13:55:00,30.67,30.67,30.66,30.66,24700.0,20.9291,20.9291,20.9223,20.9223,24700.0
2011-04-19 14:00:00,30.66,30.67,30.66,30.66,6200.0,20.9223,20.9291,20.9223,20.9223,6200.0
2011-04-19 14:05:00,30.67,30.67,30.65,30.67,16200.0,20.9291,20.9291,20.9155,20.9291,16200.0
2011-04-19 14:10:00,30.67,30.68,30.66,30.68,16000.0,20.9291,20.936,20.9223,20.936,16000.0
2011-04-19 14:15:00,30.68,30.68,30.67,30.68,21300.0,20.936,20.936,20.9291,20.936,21300.0
2011-04-19 14:20:00,30.68,30.68,30.67,30.67,37800.0,20.936,20.936,20.9291,20.9291,37800.0
2011-04-19 14:25:00,30.67,30.67,30.66,30.67,17100.0,20.9291,20.9291,20.9223,20.9291,17100.0
2011-04-19 14:30:00,30.67,30.68,30.67,30.68,21400.0,20.9291,20.936,20.9291,20.936,21400.0
2011-04-19 14:35:00,30.68,30.68,30.67,30.68,17300.0,20.936,20.936,20.9291,20.936,17300.0
2011-04-19 14:40:00,30.68,30.69,30.68,30.69,10600.0,20.936,20.9428,20.936,20.9428,10600.0
2011-04-19 14:45:00,30.69,30.69,30.67,30.68,96100.0,20.9428,20.9428,20.9291,20.936,96100.0
2011-04-19 14:50:00,30.68,30.68,30.66,30.67,59700.0,20.936,20.936,20.9223,20.9291,59700.0
2011-04-19 14:55:00,30.67,30.67,30.66,30.67,21500.0,20.9291,20.9291,20.9223,20.9291,21500.0
2011-04-19 15:00:00,30.67,30.67,30.66,30.66,23500.0,20.9291,20.9291,20.9223,20.9223,23500.0
2011-04-19 15:05:00,30.67,30.69,30.66,30.68,44700.0,20.9291,20.9428,20.9223,20.936,44700.0
2011-04-19 15:10:00,30.68,30.68,30.67,30.68,15900.0,20.936,20.936,20.9291,20.936,15900.0
2011-04-19 15:15:00,30.68,30.69,30.67,30.68,53200.0,20.936,20.9428,20.9291,20.936,53200.0
2011-04-19 15:20:00,30.68,30.68,30.66,30.67,48400.0,20.936,20.936,20.9223,20.9291,48400.0
2011-04-19 15:25:00,30.67,30.67,30.66,30.67,40200.0,20.9291,20.9291,20.9223,20.9291,40200.0
2011-04-19 15:30:00,30.67,30.67,30.66,30.67,37100.0,20.9291,20.9291,20.9223,20.9291,37100.0
2011-04-19 15:35:00,30.67,30.69,30.66,30.69,132600.0,20.9291,20.9428,20.9223,20.9428,132600.0
2011-04-19 15:40:00,30.69,30.71,30.68,30.71,156500.0,20.9428,20.9564,20.936,20.9564,156500.0
2011-04-19 15:45:00,30.7,30.71,30.7,30.71,61500.0,20.9496,20.9564,20.9496,20.9564,61500.0
2011-04-19 15:50:00,30.71,30.73,30.7,30.73,137000.0,20.9564,20.9701,20.9496,20.9701,137000.0
2011-04-19 15:55:00,30.73,30.74,30.72,30.74,747200.0,20.9701,20.9769,20.9632,20.9769,747200.0
2011-04-20 09:30:00,30.92,30.96,30.88,30.91,175900.0,21.0997,21.127,21.0724,21.0929,175900.0
2011-04-20 09:35:00,30.9,30.95,30.9,30.93,147100.0,21.0861,21.1202,21.0861,21.1066,147100.0
2011-04-20 09:40:00,30.93,30.94,30.9,30.91,576000.0,21.1066,21.1134,21.0861,21.0929,576000.0
2011-04-20 09:45:00,30.92,30.95,30.92,30.95,227700.0,21.0997,21.1202,21.0997,21.1202,227700.0
2011-04-20 09:50:00,30.96,30.97,30.95,30.97,37400.0,21.127,21.1338,21.1202,21.1338,37400.0
2011-04-20 09:55:00,30.97,30.97,30.96,30.96,37400.0,21.1338,21.1338,21.127,21.127,37400.0
2011-04-20 10:00:00,30.96,30.97,30.95,30.95,40400.0,21.127,21.1338,21.1202,21.1202,40400.0
2011-04-20 10:05:00,30.95,30.96,30.94,30.95,119500.0,21.1202,21.127,21.1134,21.1202,119500.0
2011-04-20 10:10:00,30.95,30.97,30.95,30.96,267600.0,21.1202,21.1338,21.1202,21.127,267600.0
2011-04-20 10:15:00,30.96,30.99,30.95,30.98,80200.0,21.127,21.1475,21.1202,21.1407,80200.0
2011-04-20 10:20:00,30.97,30.97,30.95,30.95,30100.0,21.1338,21.1338,21.1202,21.1202,30100.0
2011-04-20 10:25:00,30.96,30.96,30.95,30.96,21400.0,21.127,21.127,21.1202,21.127,21400.0
2011-04-20 10:30:00,30.96,30.96,30.95,30.95,66100.0,21.127,21.127,21.1202,21.1202,66100.0
2011-04-20 10:35:00,30.96,30.96,30.94,30.95,74600.0,21.127,21.127,21.1134,21.1202,74600.0
2011-04-20 10:40:00,30.95,30.95,30.92,30.92,248500.0,21.1202,21.1202,21.0997,21.0997,248500.0
2011-04-20 10:45:00,30.92,30.93,30.91,30.93,71000.0,21.0997,21.1066,21.0929,21.1066,71000.0
2011-04-20 10:50:00,30.93,30.94,30.93,30.94,11300.0,21.1066,21.1134,21.1066,21.1134,11300.0
2011-04-20 10:55:00,30.95,30.96,30.95,30.95,16800.0,21.1202,21.127,21.1202,21.1202,16800.0
2011-04-20 11:00:00,30.95,30.95,30.91,30.91,44000.0,21.1202,21.1202,21.0929,21.0929,44000.0
2011-04-20 11:05:00,30.92,30.92,30.9,30.9,100400.0,21.0997,21.0997,21.0861,21.0861,100400.0
2011-04-20 11:10:00,30.9,30.91,30.87,30.9,50700.0,21.0861,21.0929,21.0656,21.0861,50700.0
2011-04-20 11:15:00,30.9,30.91,30.89,30.89,98900.0,21.0861,21.0929,21.0793,21.0793,98900.0
2011-04-20 11:20:00,30.89,30.91,30.88,30.88,80500.0,21.0793,21.0929,21.0724,21.0724,80500.0
2011-04-20 11:25:00,30.88,30.89,30.87,30.89,32900.0,21.0724,21.0793,21.0656,21.0793,32900.0
2011-04-20 11:30:00,30.89,30.9,30.89,30.9,63500.0,21.0793,21.0861,21.0793,21.0861,63500.0
2011-04-20 11:35:00,30.9,30.9,30.87,30.88,26400.0,21.0861,21.0861,21.0656,21.0724,26400.0
2011-04-20 11:40:00,30.88,30.9,30.88,30.9,11900.0,21.0724,21.0861,21.0724,21.0861,11900.0
2011-04-20 11:45:00,30.9,30.9,30.89,30.9,12700.0,21.0861,21.0861,21.0793,21.0861,12700.0
2011-04-20 11:50:00,30.89,30.92,30.89,30.91,222300.0,21.0793,21.0997,21.0793,21.0929,222300.0
2011-04-20 11:55:00,30.92,30.92,30.89,30.9,93300.0,21.0997,21.0997,21.0793,21.0861,93300.0
2011-04-20 12:00:00,30.89,30.9,30.89,30.89,9600.0,21.0793,21.0861,21.0793,21.0793,9600.0
2011-04-20 12:05:00,30.9,30.9,30.89,30.9,33000.0,21.0861,21.0861,21.0793,21.0861,33000.0
2011-04-20 12:10:00,30.9,30.91,30.88,30.88,21900.0,21.0861,21.0929,21.0724,21.0724,21900.0
2011-04-20 12:15:00,30.88,30.89,30.88,30.88,32700.0,21.0724,21.0793,21.0724,21.0724,32700.0
2011-04-20 12:20:00,30.89,30.9,30.88,30.9,66400.0,21.0793,21.0861,21.0724,21.0861,66400.0
2011-04-20 12:25:00,30.9,30.91,30.89,30.89,52400.0,21.0861,21.0929,21.0793,21.0793,52400.0
2011-04-20 12:30:00,30.9,30.91,30.88,30.9,63800.0,21.0861,21.0929,21.0724,21.0861,63800.0
2011-04-20 12:35:00,30.89,30.9,30.89,30.9,23900.0,21.0793,21.0861,21.0793,21.0861,23900.0
2011-04-20 12:40:00,30.9,30.91,30.9,30.91,7900.0,21.0861,21.0929,21.0861,21.0929,7900.0
2011-04-20 12:45:00,30.91,30.91,30.89,30.89,89000.0,21.0929,21.0929,21.0793,21.0793,89000.0
2011-04-20 12:50:00,30.88,30.9,30.88,30.9,87400.0,21.0724,21.0861,21.0724,21.0861,87400.0
2011-04-20 12:55:00,30.9,30.9,30.89,30.89,11000.0,21.0861,21.0861,21.0793,21.0793,11000.0
2011-04-20 13:00:00,30.89,30.9,30.88,30.9,136700.0,21.0793,21.0861,21.0724,21.0861,136700.0
2011-04-20 13:05:00,30.91,30.91,30.89,30.9,106300.0,21.0929,21.0929,21.0793,21.0861,106300.0
2011-04-20 13:10:00,30.89,30.9,30.88,30.89,24600.0,21.0793,21.0861,21.0724,21.0793,24600.0
2011-04-20 13:15:00,30.88,30.89,30.88,30.89,23000.0,21.0724,21.0793,21.0724,21.0793,23000.0
2011-04-20 13:20:00,30.88,30.89,30.88,30.88,5600.0,21.0724,21.0793,21.0724,21.0724,5600.0
2011-04-20 13:25:00,30.88,30.9,30.88,30.9,90300.0,21.0724,21.0861,21.0724,21.0861,90300.0
2011-04-20 13:30:00,30.9,30.9,30.89,30.9,12300.0,21.0861,21.0861,21.0793,21.0861,12300.0
2011-04-20 13:35:00,30.9,30.91,30.89,30.9,14900.0,21.0861,21.0929,21.0793,21.0861,14900.0
2011-04-20 13:40:00,30.9,30.92,30.9,30.9,36900.0,21.0861,21.0997,21.0861,21.0861,36900.0
2011-04-20 13:45:00,30.9,30.91,30.9,30.9,124400.0,21.0861,21.0929,21.0861,21.0861,124400.0
2011-04-20 13:50:00,30.9,30.93,30.9,30.92,109300.0,21.0861,21.1066,21.0861,21.0997,109300.0
2011-04-20 13:55:00,30.93,30.93,30.92,30.92,9900.0,21.1066,21.1066,21.0997,21.0997,9900.0
2011-04-20 14:00:00,30.92,30.92,30.91,30.92,16300.0,21.0997,21.0997,21.0929,21.0997,16300.0
2011-04-20 14:05:00,30.91,30.92,30.89,30.89,58400.0,21.0929,21.0997,21.0793,21.0793,58400.0
2011-04-20 14:10:00,30.89,30.91,30.89,30.9,15300.0,21.0793,21.0929,21.0793,21.0861,15300.0
2011-04-20 14:15:00,30.9,30.9,30.89,30.89,6000.0,21.0861,21.0861,21.0793,21.0793,6000.0
2011-04-20 14:20:00,30.9,30.9,30.88,30.88,10300.0,21.0861,21.0861,21.0724,21.0724,10300.0
2011-04-20 14:25:00,30.88,30.89,30.88,30.88,10300.0,21.0724,21.0793,21.0724,21.0724,10300.0
2011-04-20 14:30:00,30.88,30.9,30.88,30.9,42000.0,21.0724,21.0861,21.0724,21.0861,42000.0
2011-04-20 14:35:00,30.9,30.91,30.9,30.9,80100.0,21.0861,21.0929,21.0861,21.0861,80100.0
2011-04-20 14:40:00,30.9,30.9,30.89,30.9,62100.0,21.0861,21.0861,21.0793,21.0861,62100.0
2011-04-20 14:45:00,30.9,30.9,30.89,30.89,6400.0,21.0861,21.0861,21.0793,21.0793,6400.0
2011-04-20 14:50:00,30.9,30.91,30.89,30.91,31300.0,21.0861,21.0929,21.0793,21.0929,31300.0
2011-04-20 14:55:00,30.91,30.91,30.89,30.89,101200.0,21.0929,21.0929,21.0793,21.0793,101200.0
2011-04-20 15:00:00,30.89,30.89,30.88,30.89,18300.0,21.0793,21.0793,21.0724,21.0793,18300.0
2011-04-20 15:05:00,30.89,30.89,30.87,30.88,16200.0,21.0793,21.0793,21.0656,21.0724,16200.0
2011-04-20 15:10:00,30.88,30.88,30.87,30.88,42300.0,21.0724,21.0724,21.0656,21.0724,42300.0
2011-04-20 15:15:00,30.88,30.89,30.87,30.88,79900.0,21.0724,21.0793,21.0656,21.0724,79900.0
2011-04-20 15:20:00,30.88,30.89,30.87,30.89,226400.0,21.0724,21.0793,21.0656,21.0793,226400.0
2011-04-20 15:25:00,30.89,30.91,30.89,30.91,66100.0,21.0793,21.0929,21.0793,21.0929,66100.0
2011-04-20 15:30:00,30.92,30.92,30.91,30.91,66700.0,21.0997,21.0997,21.0929,21.0929,66700.0
2011-04-20 15:35:00,30.92,30.92,30.9,30.91,60300.0,21.0997,21.0997,21.0861,21.0929,60300.0
2011-04-20 15:40:00,30.91,30.93,30.9,30.92,66900.0,21.0929,21.1066,21.0861,21.0997,66900.0
2011-04-20 15:45:00,30.92,30.92,30.89,30.89,160700.0,21.0997,21.0997,21.0793,21.0793,160700.0
2011-04-20 15:50:00,30.89,30.92,30.89,30.9,361800.0,21.0793,21.0997,21.0793,21.0861,361800.0
2011-04-20 15:55:00,30.9,30.91,30.89,30.9,452500.0,21.0861,21.0929,21.0793,21.0861,452500.0
2011-04-21 09:30:00,30.98,30.99,30.91,30.93,45500.0,21.1407,21.1475,21.0929,21.1066,45500.0
2011-04-21 09:35:00,30.92,30.96,30.91,30.96,21700.0,21.0997,21.127,21.0929,21.127,21700.0
2011-04-21 09:40:00,30.96,31.0,30.96,30.98,49400.0,21.127,21.1543,21.127,21.1407,49400.0
2011-04-21 09:45:00,30.98,31.01,30.98,31.0,94500.0,21.1407,21.1611,21.1407,21.1543,94500.0
2011-04-21 09:50:00,31.0,31.0,30.98,30.99,133000.0,21.1543,21.1543,21.1407,21.1475,133000.0
2011-04-21 09:55:00,30.99,31.02,30.99,30.99,65400.0,21.1475,21.168,21.1475,21.1475,65400.0
2011-04-21 10:00:00,30.98,31.02,30.96,31.0,120800.0,21.1407,21.168,21.127,21.1543,120800.0
2011-04-21 10:05:00,31.0,31.01,30.99,31.0,7800.0,21.1543,21.1611,21.1475,21.1543,7800.0
2011-04-21 10:10:00,31.01,31.01,30.98,30.98,9400.0,21.1611,21.1611,21.1407,21.1407,9400.0
2011-04-21 10:15:00,30.99,31.0,30.98,30.98,7400.0,21.1475,21.1543,21.1407,21.1407,7400.0
2011-04-21 10:20:00,30.98,31.01,30.98,31.0,8100.0,21.1407,21.1611,21.1407,21.1543,8100.0
2011-04-21 10:25:00,31.0,31.01,30.98,30.98,5300.0,21.1543,21.1611,21.1407,21.1407,5300.0
2011-04-21 10:30:00,30.99,30.99,30.96,30.96,49300.0,21.1475,21.1475,21.127,21.127,49300.0
2011-04-21 10:35:00,30.96,30.97,30.95,30.96,13200.0,21.127,21.1338,21.1202,21.127,13200.0
2011-04-21 10:40:00,30.96,30.98,30.95,30.97,37100.0,21.127,21.1407,21.1202,21.1338,37100.0
2011-04-21 10:45:00,30.97,30.97,30.94,30.94,12400.0,21.1338,21.1338,21.1134,21.1134,12400.0
2011-04-21 10:50:00,30.94,30.96,30.94,30.95,116100.0,21.1134,21.127,21.1134,21.1202,116100.0
2011-04-21 10:55:00,30.95,30.97,30.95,30.96,46600.0,21.1202,21.1338,21.1202,21.127,46600.0
2011-04-21 11:00:00,30.96,30.96,30.94,30.94,21800.0,21.127,21.127,21.1134,21.1134,21800.0
2011-04-21 11:05:00,30.94,30.94,30.93,30.94,33100.0,21.1134,21.1134,21.1066,21.1134,33100.0
2011-04-21 11:10:00,30.94,30.94,30.91,30.91,33600.0,21.1134,21.1134,21.0929,21.0929,33600.0
2011-04-21 11:15:00,30.92,30.92,30.91,30.92,8600.0,21.0997,21.0997,21.0929,21.0997,8600.0
2011-04-21 11:20:00,30.92,30.92,30.9,30.9,36800.0,21.0997,21.0997,21.0861,21.0861,36800.0
2011-04-21 11:25:00,30.9,30.92,30.9,30.92,271100.0,21.0861,21.0997,21.0861,21.0997,271100.0
2011-04-21 11:30:00,30.92,30.93,30.92,30.92,216100.0,21.0997,21.1066,21.0997,21.0997,216100.0
2011-04-21 11:35:00,30.91,30.92,30.91,30.92,4400.0,21.0929,21.0997,21.0929,21.0997,4400.0
2011-04-21 11:40:00,30.92,30.93,30.9,30.91,7600.0,21.0997,21.1066,21.0861,21.0929,7600.0
2011-04-21 11:45:00,30.9,30.91,30.89,30.89,29300.0,21.0861,21.0929,21.0793,21.0793,29300.0
2011-04-21 11:50:00,30.89,30.9,30.89,30.89,5400.0,21.0793,21.0861,21.0793,21.0793,5400.0
2011-04-21 11:55:00,30.89,30.9,30.89,30.9,5200.0,21.0793,21.0861,21.0793,21.0861,5200.0
2011-04-21 12:00:00,30.89,30.9,30.89,30.89,8200.0,21.0793,21.0861,21.0793,21.0793,8200.0
2011-04-21 12:05:00,30.89,30.9,30.89,30.89,13400.0,21.0793,21.0861,21.0793,21.0793,13400.0
2011-04-21 12:10:00,30.9,30.9,30.88,30.89,37300.0,21.0861,21.0861,21.0724,21.0793,37300.0
2011-04-21 12:15:00,30.88,30.9,30.88,30.89,31000.0,21.0724,21.0861,21.0724,21.0793,31000.0
2011-04-21 12:20:00,30.89,30.89,30.88,30.89,9500.0,21.0793,21.0793,21.0724,21.0793,9500.0
2011-04-21 12:25:00,30.89,30.9,30.89,30.89,62200.0,21.0793,21.0861,21.0793,21.0793,62200.0
2011-04-21 12:30:00,30.89,30.9,30.89,30.89,103200.0,21.0793,21.0861,21.0793,21.0793,103200.0
2011-04-21 12:35:00,30.89,30.9,30.89,30.89,79200.0,21.0793,21.0861,21.0793,21.0793,79200.0
2011-04-21 12:40:00,30.89,30.9,30.89,30.89,102000.0,21.0793,21.0861,21.0793,21.0793,102000.0
2011-04-21 12:45:00,30.89,30.9,30.88,30.9,229900.0,21.0793,21.0861,21.0724,21.0861,229900.0
2011-04-21 12:50:00,30.89,30.9,30.89,30.89,44300.0,21.0793,21.0861,21.0793,21.0793,44300.0
2011-04-21 12:55:00,30.9,30.9,30.89,30.9,51400.0,21.0861,21.0861,21.0793,21.0861,51400.0
2011-04-21 13:00:00,30.9,30.91,30.89,30.9,95600.0,21.0861,21.0929,21.0793,21.0861,95600.0
2011-04-21 13:05:00,30.89,30.91,30.89,30.91,70000.0,21.0793,21.0929,21.0793,21.0929,70000.0
2011-04-21 13:10:00,30.91,30.92,30.9,30.92,41500.0,21.0929,21.0997,21.0861,21.0997,41500.0
2011-04-21 13:15:00,30.92,30.92,30.9,30.9,57700.0,21.0997,21.0997,21.0861,21.0861,57700.0
2011-04-21 13:20:00,30.9,30.91,30.89,30.89,26800.0,21.0861,21.0929,21.0793,21.0793,26800.0
2011-04-21 13:25:00,30.89,30.9,30.89,30.89,20000.0,21.0793,21.0861,21.0793,21.0793,20000.0
2011-04-21 13:30:00,30.89,30.9,30.88,30.89,131100.0,21.0793,21.0861,21.0724,21.0793,131100.0
2011-04-21 13:35:00,30.89,30.89,30.87,30.87,18300.0,21.0793,21.0793,21.0656,21.0656,18300.0
2011-04-21 13:40:00,30.87,30.9,30.87,30.89,78800.0,21.0656,21.0861,21.0656,21.0793,78800.0
2011-04-21 13:45:00,30.89,30.9,30.88,30.9,18700.0,21.0793,21.0861,21.0724,21.0861,18700.0
2011-04-21 13:50:00,30.89,30.91,30.88,30.91,139400.0,21.0793,21.0929,21.0724,21.0929,139400.0
2011-04-21 13:55:00,30.91,30.91,30.9,30.9,82100.0,21.0929,21.0929,21.0861,21.0861,82100.0
2011-04-21 14:00:00,30.91,30.91,30.89,30.89,13900.0,21.0929,21.0929,21.0793,21.0793,13900.0
2011-04-21 14:05:00,30.9,30.9,30.89,30.89,11900.0,21.0861,21.0861,21.0793,21.0793,11900.0
2011-04-21 14:10:00,30.9,30.9,30.89,30.89,107500.0,21.0861,21.0861,21.0793,21.0793,107500.0
2011-04-21 14:15:00,30.9,30.91,30.89,30.91,188000.0,21.0861,21.0929,21.0793,21.0929,188000.0
2011-04-21 14:20:00,30.9,30.91,30.9,30.9,22200.0,21.0861,21.0929,21.0861,21.0861,22200.0
2011-04-21 14:25:00,30.91,30.91,30.9,30.9,55000.0,21.0929,21.0929,21.0861,21.0861,55000.0
2011-04-21 14:30:00,30.9,30.91,30.89,30.89,53400.0,21.0861,21.0929,21.0793,21.0793,53400.0
2011-04-21 14:35:00,30.9,30.91,30.89,30.91,86600.0,21.0861,21.0929,21.0793,21.0929,86600.0
2011-04-21 14:40:00,30.9,30.91,30.88,30.88,10100.0,21.0861,21.0929,21.0724,21.0724,10100.0
2011-04-21 14:45:00,30.88,30.89,30.88,30.89,6300.0,21.0724,21.0793,21.0724,21.0793,6300.0
2011-04-21 14:50:00,30.88,30.9,30.88,30.9,62200.0,21.0724,21.0861,21.0724,21.0861,62200.0
2011-04-21 14:55:00,30.89,30.9,30.87,30.88,9300.0,21.0793,21.0861,21.0656,21.0724,9300.0
2011-04-21 15:00:00,30.87,30.88,30.87,30.88,8100.0,21.0656,21.0724,21.0656,21.0724,8100.0
2011-04-21 15:05:00,30.87,30.88,30.87,30.88,9700.0,21.0656,21.0724,21.0656,21.0724,9700.0
2011-04-21 15:10:00,30.87,30.88,30.87,30.87,15900.0,21.0656,21.0724,21.0656,21.0656,15900.0
2011-04-21 15:15:00,30.87,30.87,30.86,30.87,19800.0,21.0656,21.0656,21.0588,21.0656,19800.0
2011-04-21 15:20:00,30.87,30.88,30.86,30.86,132300.0,21.0656,21.0724,21.0588,21.0588,132300.0
2011-04-21 15:25:00,30.87,30.87,30.86,30.87,26700.0,21.0656,21.0656,21.0588,21.0656,26700.0
2011-04-21 15:30:00,30.86,30.87,30.86,30.87,95100.0,21.0588,21.0656,21.0588,21.0656,95100.0
2011-04-21 15:35:00,30.87,30.88,30.86,30.86,236100.0,21.0656,21.0724,21.0588,21.0588,236100.0
2011-04-21 15:40:00,30.87,30.88,30.86,30.86,146000.0,21.0656,21.0724,21.0588,21.0588,146000.0
2011-04-21 15:45:00,30.87,30.89,30.87,30.89,349200.0,21.0656,21.0793,21.0656,21.0793,349200.0
2011-04-21 15:50:00,30.88,30.9,30.88,30.9,71300.0,21.0724,21.0861,21.0724,21.0861,71300.0
2011-04-21 15:55:00,30.89,30.91,30.89,30.9,734100.0,21.0793,21.0929,21.0793,21.0861,734100.0
2011-04-25 09:30:00,30.83,30.88,30.8,30.8,199700.0,21.0383,21.0724,21.0178,21.0178,199700.0
2011-04-25 09:35:00,30.8,30.82,30.77,30.78,98900.0,21.0178,21.0315,20.9974,21.0042,98900.0
2011-04-25 09:40:00,30.78,30.8,30.78,30.78,37000.0,21.0042,21.0178,21.0042,21.0042,37000.0
2011-04-25 09:45:00,30.78,30.8,30.78,30.79,25300.0,21.0042,21.0178,21.0042,21.011,25300.0
2011-04-25 09:50:00,30.79,30.81,30.78,30.78,91000.0,21.011,21.0247,21.0042,21.0042,91000.0
2011-04-25 09:55:00,30.78,30.8,30.77,30.79,410600.0,21.0042,21.0178,20.9974,21.011,410600.0
2011-04-25 10:00:00,30.79,30.8,30.76,30.77,342400.0,21.011,21.0178,20.9905,20.9974,342400.0
2011-04-25 10:05:00,30.76,30.77,30.75,30.75,184000.0,20.9905,20.9974,20.9837,20.9837,184000.0
2011-04-25 10:10:00,30.75,30.77,30.75,30.77,265100.0,20.9837,20.9974,20.9837,20.9974,265100.0
2011-04-25 10:15:00,30.77,30.79,30.76,30.79,214300.0,20.9974,21.011,20.9905,21.011,214300.0
2011-04-25 10:20:00,30.78,30.78,30.74,30.74,197100.0,21.0042,21.0042,20.9769,20.9769,197100.0
2011-04-25 10:25:00,30.74,30.75,30.73,30.73,116400.0,20.9769,20.9837,20.9701,20.9701,116400.0
2011-04-25 10:30:00,30.73,30.76,30.73,30.76,24300.0,20.9701,20.9905,20.9701,20.9905,24300.0
2011-04-25 10:35:00,30.76,30.76,30.74,30.75,15300.0,20.9905,20.9905,20.9769,20.9837,15300.0
2011-04-25 10:40:00,30.75,30.76,30.75,30.76,19700.0,20.9837,20.9905,20.9837,20.9905,19700.0
2011-04-25 10:45:00,30.75,30.76,30.74,30.75,19600.0,20.9837,20.9905,20.9769,20.9837,19600.0
2011-04-25 10:50:00,30.76,30.76,30.73,30.73,47700.0,20.9905,20.9905,20.9701,20.9701,47700.0
2011-04-25 10:55:00,30.73,30.74,30.72,30.74,68800.0,20.9701,20.9769,20.9632,20.9769,68800.0
2011-04-25 11:00:00,30.74,30.75,30.74,30.74,74600.0,20.9769,20.9837,20.9769,20.9769,74600.0
2011-04-25 11:05:00,30.74,30.75,30.72,30.73,99200.0,20.9769,20.9837,20.9632,20.9701,99200.0
2011-04-25 11:10:00,30.72,30.73,30.71,30.73,119600.0,20.9632,20.9701,20.9564,20.9701,119600.0
2011-04-25 11:15:00,30.72,30.73,30.71,30.71,47200.0,20.9632,20.9701,20.9564,20.9564,47200.0
2011-04-25 11:20:00,30.72,30.72,30.71,30.72,259400.0,20.9632,20.9632,20.9564,20.9632,259400.0
2011-04-25 11:25:00,30.72,30.73,30.71,30.73,15100.0,20.9632,20.9701,20.9564,20.9701,15100.0
2011-04-25 11:30:00,30.73,30.74,30.73,30.73,17700.0,20.9701,20.9769,20.9701,20.9701,17700.0
2011-04-25 11:35:00,30.74,30.74,30.73,30.73,2000.0,20.9769,20.9769,20.9701,20.9701,2000.0
2011-04-25 11:40:00,30.74,30.75,30.74,30.75,2100.0,20.9769,20.9837,20.9769,20.9837,2100.0
2011-04-25 11:45:00,30.74,30.76,30.74,30.75,6500.0,20.9769,20.9905,20.9769,20.9837,6500.0
2011-04-25 11:50:00,30.75,30.77,30.75,30.75,4700.0,20.9837,20.9974,20.9837,20.9837,4700.0
2011-04-25 11:55:00,30.75,30.78,30.75,30.76,20300.0,20.9837,21.0042,20.9837,20.9905,20300.0
2011-04-25 12:00:00,30.76,30.78,30.76,30.77,56800.0,20.9905,21.0042,20.9905,20.9974,56800.0
2011-04-25 12:05:00,30.77,30.77,30.76,30.76,146100.0,20.9974,20.9974,20.9905,20.9905,146100.0
2011-04-25 12:10:00,30.76,30.78,30.76,30.76,28500.0,20.9905,21.0042,20.9905,20.9905,28500.0
2011-04-25 12:15:00,30.77,30.78,30.76,30.77,11300.0,20.9974,21.0042,20.9905,20.9974,11300.0
2011-04-25 12:20:00,30.77,30.78,30.77,30.77,2400.0,20.9974,21.0042,20.9974,20.9974,2400.0
2011-04-25 12:25:00,30.77,30.78,30.76,30.78,54600.0,20.9974,21.0042,20.9905,21.0042,54600.0
2011-04-25 12:30:00,30.77,30.78,30.76,30.76,11500.0,20.9974,21.0042,20.9905,20.9905,11500.0
2011-04-25 12:35:00,30.77,30.78,30.76,30.78,59300.0,20.9974,21.0042,20.9905,21.0042,59300.0
2011-04-25 12:40:00,30.77,30.78,30.77,30.77,3000.0,20.9974,21.0042,20.9974,20.9974,3000.0
2011-04-25 12:45:00,30.77,30.78,30.77,30.78,49700.0,20.9974,21.0042,20.9974,21.0042,49700.0
2011-04-25 12:50:00,30.78,30.79,30.77,30.77,79400.0,21.0042,21.011,20.9974,20.9974,79400.0
2011-04-25 12:55:00,30.78,30.78,30.77,30.77,9400.0,21.0042,21.0042,20.9974,20.9974,9400.0
2011-04-25 13:00:00,30.77,30.78,30.77,30.78,4900.0,20.9974,21.0042,20.9974,21.0042,4900.0
2011-04-25 13:05:00,30.78,30.78,30.77,30.78,1100.0,21.0042,21.0042,20.9974,21.0042,1100.0
2011-04-25 13:10:00,30.78,30.79,30.78,30.78,51500.0,21.0042,21.011,21.0042,21.0042,51500.0
2011-04-25 13:15:00,30.78,30.8,30.78,30.8,118400.0,21.0042,21.0178,21.0042,21.0178,118400.0
2011-04-25 13:20:00,30.8,30.8,30.79,30.79,1100.0,21.0178,21.0178,21.011,21.011,1100.0
2011-04-25 13:25:00,30.79,30.8,30.79,30.79,6500.0,21.011,21.0178,21.011,21.011,6500.0
2011-04-25 13:30:00,30.79,30.8,30.79,30.8,178300.0,21.011,21.0178,21.011,21.0178,178300.0
2011-04-25 13:35:00,30.8,30.81,30.8,30.81,32800.0,21.0178,21.0247,21.0178,21.0247,32800.0
2011-04-25 13:40:00,30.81,30.81,30.8,30.8,3800.0,21.0247,21.0247,21.0178,21.0178,3800.0
2011-04-25 13:45:00,30.81,30.81,30.8,30.81,6500.0,21.0247,21.0247,21.0178,21.0247,6500.0
2011-04-25 13:50:00,30.81,30.81,30.8,30.8,2900.0,21.0247,21.0247,21.0178,21.0178,2900.0
2011-04-25 13:55:00,30.8,30.81,30.8,30.8,8200.0,21.0178,21.0247,21.0178,21.0178,8200.0
2011-04-25 14:00:00,30.81,30.82,30.8,30.81,97300.0,21.0247,21.0315,21.0178,21.0247,97300.0
2011-04-25 14:05:00,30.82,30.82,30.8,30.8,58100.0,21.0315,21.0315,21.0178,21.0178,58100.0
2011-04-25 14:10:00,30.8,30.82,30.8,30.81,82600.0,21.0178,21.0315,21.0178,21.0247,82600.0
2011-04-25 14:15:00,30.82,30.82,30.81,30.81,33100.0,21.0315,21.0315,21.0247,21.0247,33100.0
2011-04-25 14:20:00,30.81,30.82,30.8,30.8,12900.0,21.0247,21.0315,21.0178,21.0178,12900.0
2011-04-25 14:25:00,30.81,30.81,30.8,30.81,5100.0,21.0247,21.0247,21.0178,21.0247,5100.0
2011-04-25 14:30:00,30.8,30.81,30.8,30.8,16200.0,21.0178,21.0247,21.0178,21.0178,16200.0
2011-04-25 14:35:00,30.81,30.81,30.8,30.8,12500.0,21.0247,21.0247,21.0178,21.0178,12500.0
2011-04-25 14:40:00,30.81,30.81,30.79,30.79,66800.0,21.0247,21.0247,21.011,21.011,66800.0
2011-04-25 14:45:00,30.8,30.8,30.79,30.79,31500.0,21.0178,21.0178,21.011,21.011,31500.0
2011-04-25 14:50:00,30.8,30.81,30.79,30.8,50400.0,21.0178,21.0247,21.011,21.0178,50400.0
2011-04-25 14:55:00,30.8,30.81,30.8,30.81,62400.0,21.0178,21.0247,21.0178,21.0247,62400.0
2011-04-25 15:00:00,30.8,30.81,30.8,30.81,23900.0,21.0178,21.0247,21.0178,21.0247,23900.0
2011-04-25 15:05:00,30.81,30.81,30.8,30.8,18200.0,21.0247,21.0247,21.0178,21.0178,18200.0
2011-04-25 15:10:00,30.8,30.81,30.79,30.8,37700.0,21.0178,21.0247,21.011,21.0178,37700.0
2011-04-25 15:15:00,30.79,30.8,30.79,30.8,66600.0,21.011,21.0178,21.011,21.0178,66600.0
2011-04-25 15:20:00,30.8,30.8,30.79,30.8,82000.0,21.0178,21.0178,21.011,21.0178,82000.0
2011-04-25 15:25:00,30.8,30.82,30.79,30.81,112400.0,21.0178,21.0315,21.011,21.0247,112400.0
2011-04-25 15:30:00,30.82,30.82,30.81,30.82,63500.0,21.0315,21.0315,21.0247,21.0315,63500.0
2011-04-25 15:35:00,30.82,30.83,30.81,30.82,141000.0,21.0315,21.0383,21.0247,21.0315,141000.0
2011-04-25 15:40:00,30.83,30.83,30.82,30.82,38000.0,21.0383,21.0383,21.0315,21.0315,38000.0
2011-04-25 15:45:00,30.82,30.82,30.8,30.8,141700.0,21.0315,21.0315,21.0178,21.0178,141700.0
2011-04-25 15:50:00,30.8,30.81,30.8,30.8,69700.0,21.0178,21.0247,21.0178,21.0178,69700.0
2011-04-25 15:55:00,30.81,30.81,30.8,30.81,791500.0,21.0247,21.0247,21.0178,21.0247,791500.0
2011-04-26 09:30:00,30.83,30.9,30.83,30.87,115400.0,21.0383,21.0861,21.0383,21.0656,115400.0
2011-04-26 09:35:00,30.87,30.87,30.83,30.83,18500.0,21.0656,21.0656,21.0383,21.0383,18500.0
2011-04-26 09:40:00,30.84,30.85,30.81,30.81,134300.0,21.0451,21.052,21.0247,21.0247,134300.0
2011-04-26 09:45:00,30.82,30.85,30.82,30.84,759400.0,21.0315,21.052,21.0315,21.0451,759400.0
2011-04-26 09:50:00,30.84,30.9,30.84,30.9,529800.0,21.0451,21.0861,21.0451,21.0861,529800.0
2011-04-26 09:55:00,30.9,30.91,30.9,30.9,354400.0,21.0861,21.0929,21.0861,21.0861,354400.0
2011-04-26 10:00:00,30.9,30.93,30.89,30.9,330200.0,21.0861,21.1066,21.0793,21.0861,330200.0
2011-04-26 10:05:00,30.9,30.91,30.89,30.89,43800.0,21.0861,21.0929,21.0793,21.0793,43800.0
2011-04-26 10:10:00,30.89,30.91,30.89,30.91,26600.0,21.0793,21.0929,21.0793,21.0929,26600.0
2011-04-26 10:15:00,30.9,30.93,30.9,30.92,71600.0,21.0861,21.1066,21.0861,21.0997,71600.0
2011-04-26 10:20:00,30.92,30.94,30.92,30.93,183200.0,21.0997,21.1134,21.0997,21.1066,183200.0
2011-04-26 10:25:00,30.92,30.95,30.92,30.94,26600.0,21.0997,21.1202,21.0997,21.1134,26600.0
2011-04-26 10:30:00,30.95,30.96,30.95,30.96,65600.0,21.1202,21.127,21.1202,21.127,65600.0
2011-04-26 10:35:00,30.96,30.98,30.95,30.98,35700.0,21.127,21.1407,21.1202,21.1407,35700.0
2011-04-26 10:40:00,30.97,31.0,30.96,31.0,75700.0,21.1338,21.1543,21.127,21.1543,75700.0
2011-04-26 10:45:00,31.01,31.04,31.01,31.04,83800.0,21.1611,21.1816,21.1611,21.1816,83800.0
2011-04-26 10:50:00,31.04,31.04,31.02,31.02,134500.0,21.1816,21.1816,21.168,21.168,134500.0
2011-04-26 10:55:00,31.02,31.02,31.01,31.01,17500.0,21.168,21.168,21.1611,21.1611,17500.0
2011-04-26 11:00:00,31.01,31.02,31.0,31.0,109400.0,21.1611,21.168,21.1543,21.1543,109400.0
2011-04-26 11:05:00,31.0,31.01,31.0,31.01,20500.0,21.1543,21.1611,21.1543,21.1611,20500.0
2011-04-26 11:10:00,31.01,31.02,31.0,31.01,12900.0,21.1611,21.168,21.1543,21.1611,12900.0
2011-04-26 11:15:00,31.02,31.03,31.01,31.03,12700.0,21.168,21.1748,21.1611,21.1748,12700.0
2011-04-26 11:20:00,31.02,31.04,31.02,31.03,18700.0,21.168,21.1816,21.168,21.1748,18700.0
2011-04-26 11:25:00,31.04,31.05,31.04,31.05,15500.0,21.1816,21.1884,21.1816,21.1884,15500.0
2011-04-26 11:30:00,31.05,31.06,31.05,31.05,10000.0,21.1884,21.1953,21.1884,21.1884,10000.0
2011-04-26 11:35:00,31.05,31.05,31.03,31.03,19500.0,21.1884,21.1884,21.1748,21.1748,19500.0
2011-04-26 11:40:00,31.03,31.04,31.03,31.04,19400.0,21.1748,21.1816,21.1748,21.1816,19400.0
2011-04-26 11:45:00,31.04,31.05,31.04,31.04,2800.0,21.1816,21.1884,21.1816,21.1816,2800.0
2011-04-26 11:50:00,31.04,31.05,31.03,31.04,5500.0,21.1816,21.1884,21.1748,21.1816,5500.0
2011-04-26 11:55:00,31.04,31.05,31.03,31.05,16800.0,21.1816,21.1884,21.1748,21.1884,16800.0
2011-04-26 12:00:00,31.04,31.06,31.04,31.05,149100.0,21.1816,21.1953,21.1816,21.1884,149100.0
2011-04-26 12:05:00,31.05,31.05,31.04,31.04,27400.0,21.1884,21.1884,21.1816,21.1816,27400.0
2011-04-26 12:10:00,31.04,31.05,31.04,31.04,28100.0,21.1816,21.1884,21.1816,21.1816,28100.0
2011-04-26 12:15:00,31.05,31.05,31.03,31.04,23700.0,21.1884,21.1884,21.1748,21.1816,23700.0
2011-04-26 12:20:00,31.04,31.04,31.03,31.04,8200.0,21.1816,21.1816,21.1748,21.1816,8200.0
2011-04-26 12:25:00,31.04,31.04,31.03,31.03,9600.0,21.1816,21.1816,21.1748,21.1748,9600.0
2011-04-26 12:30:00,31.04,31.05,31.03,31.04,8200.0,21.1816,21.1884,21.1748,21.1816,8200.0
2011-04-26 12:35:00,31.05,31.05,31.04,31.05,8400.0,21.1884,21.1884,21.1816,21.1884,8400.0
2011-04-26 12:40:00,31.04,31.05,31.04,31.05,14100.0,21.1816,21.1884,21.1816,21.1884,14100.0
2011-04-26 12:45:00,31.05,31.05,31.04,31.05,25600.0,21.1884,21.1884,21.1816,21.1884,25600.0
2011-04-26 12:50:00,31.05,31.06,31.04,31.05,68800.0,21.1884,21.1953,21.1816,21.1884,68800.0
2011-04-26 12:55:00,31.05,31.05,31.04,31.04,9400.0,21.1884,21.1884,21.1816,21.1816,9400.0
2011-04-26 13:00:00,31.05,31.05,31.04,31.05,3800.0,21.1884,21.1884,21.1816,21.1884,3800.0
2011-04-26 13:05:00,31.04,31.05,31.03,31.03,33100.0,21.1816,21.1884,21.1748,21.1748,33100.0
2011-04-26 13:10:00,31.03,31.04,31.02,31.04,73100.0,21.1748,21.1816,21.168,21.1816,73100.0
2011-04-26 13:15:00,31.03,31.04,31.03,31.03,41500.0,21.1748,21.1816,21.1748,21.1748,41500.0
2011-04-26 13:20:00,31.03,31.05,31.03,31.03,30200.0,21.1748,21.1884,21.1748,21.1748,30200.0
2011-04-26 13:25:00,31.03,31.04,31.02,31.02,34900.0,21.1748,21.1816,21.168,21.168,34900.0
2011-04-26 13:30:00,31.02,31.02,31.0,31.0,33400.0,21.168,21.168,21.1543,21.1543,33400.0
2011-04-26 13:35:00,31.01,31.02,31.01,31.02,11700.0,21.1611,21.168,21.1611,21.168,11700.0
2011-04-26 13:40:00,31.01,31.02,31.01,31.02,75300.0,21.1611,21.168,21.1611,21.168,75300.0
2011-04-26 13:45:00,31.02,31.02,31.01,31.02,36800.0,21.168,21.168,21.1611,21.168,36800.0
2011-04-26 13:50:00,31.02,31.03,31.02,31.03,32600.0,21.168,21.1748,21.168,21.1748,32600.0
2011-04-26 13:55:00,31.03,31.03,31.02,31.03,15500.0,21.1748,21.1748,21.168,21.1748,15500.0
2011-04-26 14:00:00,31.03,31.03,31.02,31.03,8900.0,21.1748,21.1748,21.168,21.1748,8900.0
2011-04-26 14:05:00,31.03,31.05,31.02,31.05,24400.0,21.1748,21.1884,21.168,21.1884,24400.0
2011-04-26 14:10:00,31.05,31.05,31.03,31.03,18900.0,21.1884,21.1884,21.1748,21.1748,18900.0
2011-04-26 14:15:00,31.04,31.05,31.03,31.05,7200.0,21.1816,21.1884,21.1748,21.1884,7200.0
2011-04-26 14:20:00,31.05,31.05,31.04,31.05,8000.0,21.1884,21.1884,21.1816,21.1884,8000.0
2011-04-26 14:25:00,31.06,31.06,31.05,31.05,8600.0,21.1953,21.1953,21.1884,21.1884,8600.0
2011-04-26 14:30:00,31.06,31.06,31.05,31.05,4500.0,21.1953,21.1953,21.1884,21.1884,4500.0
2011-04-26 14:35:00,31.06,31.06,31.05,31.05,5500.0,21.1953,21.1953,21.1884,21.1884,5500.0
2011-04-26 14:40:00,31.05,31.06,31.05,31.06,12600.0,21.1884,21.1953,21.1884,21.1953,12600.0
2011-04-26 14:45:00,31.06,31.07,31.06,31.07,12200.0,21.1953,21.2021,21.1953,21.2021,12200.0
2011-04-26 14:50:00,31.06,31.07,31.05,31.05,24700.0,21.1953,21.2021,21.1884,21.1884,24700.0
2011-04-26 14:55:00,31.05,31.06,31.04,31.04,35700.0,21.1884,21.1953,21.1816,21.1816,35700.0
2011-04-26 15:00:00,31.04,31.05,31.02,31.05,920200.0,21.1816,21.1884,21.168,21.1884,920200.0
2011-04-26 15:05:00,31.05,31.05,31.04,31.05,15100.0,21.1884,21.1884,21.1816,21.1884,15100.0
2011-04-26 15:10:00,31.05,31.06,31.04,31.06,90100.0,21.1884,21.1953,21.1816,21.1953,90100.0
2011-04-26 15:15:00,31.06,31.06,31.04,31.05,24600.0,21.1953,21.1953,21.1816,21.1884,24600.0
2011-04-26 15:20:00,31.05,31.05,31.03,31.04,43900.0,21.1884,21.1884,21.1748,21.1816,43900.0
2011-04-26 15:25:00,31.04,31.04,31.02,31.03,34300.0,21.1816,21.1816,21.168,21.1748,34300.0
2011-04-26 15:30:00,31.03,31.03,31.01,31.02,34000.0,21.1748,21.1748,21.1611,21.168,34000.0
2011-04-26 15:35:00,31.02,31.03,31.01,31.01,108400.0,21.168,21.1748,21.1611,21.1611,108400.0
2011-04-26 15:40:00,31.01,31.02,31.01,31.02,64400.0,21.1611,21.168,21.1611,21.168,64400.0
2011-04-26 15:45:00,31.01,31.02,31.01,31.01,93900.0,21.1611,21.168,21.1611,21.1611,93900.0
2011-04-26 15:50:00,31.01,31.02,31.01,31.02,115000.0,21.1611,21.168,21.1611,21.168,115000.0
2011-04-26 15:55:00,31.02,31.03,31.01,31.03,606900.0,21.168,21.1748,21.1611,21.1748,606900.0
2011-04-27 09:30:00,31.09,31.11,31.07,31.1,49600.0,21.2157,21.2294,21.2021,21.2226,49600.0
2011-04-27 09:35:00,31.1,31.13,31.09,31.12,102000.0,21.2226,21.243,21.2157,21.2362,102000.0
2011-04-27 09:40:00,31.12,31.15,31.12,31.13,208500.0,21.2362,21.2567,21.2362,21.243,208500.0
2011-04-27 09:45:00,31.13,31.14,31.11,31.14,46400.0,21.243,21.2499,21.2294,21.2499,46400.0
2011-04-27 09:50:00,31.14,31.14,31.11,31.13,75500.0,21.2499,21.2499,21.2294,21.243,75500.0
2011-04-27 09:55:00,31.13,31.13,31.1,31.11,115100.0,21.243,21.243,21.2226,21.2294,115100.0
2011-04-27 10:00:00,31.11,31.13,31.09,31.13,132500.0,21.2294,21.243,21.2157,21.243,132500.0
2011-04-27 10:05:00,31.13,31.17,31.12,31.17,23400.0,21.243,21.2703,21.2362,21.2703,23400.0
2011-04-27 10:10:00,31.17,31.19,31.16,31.19,109900.0,21.2703,21.284,21.2635,21.284,109900.0
2011-04-27 10:15:00,31.19,31.21,31.18,31.21,140900.0,21.284,21.2976,21.2771,21.2976,140900.0
2011-04-27 10:20:00,31.21,31.21,31.19,31.19,69200.0,21.2976,21.2976,21.284,21.284,69200.0
2011-04-27 10:25:00,31.2,31.2,31.19,31.2,39100.0,21.2908,21.2908,21.284,21.2908,39100.0
2011-04-27 10:30:00,31.2,31.2,31.18,31.18,49800.0,21.2908,21.2908,21.2771,21.2771,49800.0
2011-04-27 10:35:00,31.18,31.21,31.17,31.2,62300.0,21.2771,21.2976,21.2703,21.2908,62300.0
2011-04-27 10:40:00,31.21,31.21,31.2,31.21,428600.0,21.2976,21.2976,21.2908,21.2976,428600.0
2011-04-27 10:45:00,31.21,31.22,31.19,31.19,23600.0,21.2976,21.3044,21.284,21.284,23600.0
2011-04-27 10:50:00,31.19,31.19,31.16,31.17,152100.0,21.284,21.284,21.2635,21.2703,152100.0
2011-04-27 10:55:00,31.17,31.18,31.16,31.17,43200.0,21.2703,21.2771,21.2635,21.2703,43200.0
2011-04-27 11:00:00,31.18,31.19,31.17,31.17,174500.0,21.2771,21.284,21.2703,21.2703,174500.0
2011-04-27 11:05:00,31.18,31.19,31.17,31.18,61500.0,21.2771,21.284,21.2703,21.2771,61500.0
2011-04-27 11:10:00,31.17,31.17,31.16,31.17,8500.0,21.2703,21.2703,21.2635,21.2703,8500.0
2011-04-27 11:15:00,31.17,31.17,31.15,31.15,125500.0,21.2703,21.2703,21.2567,21.2567,125500.0
2011-04-27 11:20:00,31.16,31.16,31.15,31.16,75100.0,21.2635,21.2635,21.2567,21.2635,75100.0
2011-04-27 11:25:00,31.16,31.17,31.16,31.16,31800.0,21.2635,21.2703,21.2635,21.2635,31800.0
2011-04-27 11:30:00,31.17,31.17,31.16,31.17,12200.0,21.2703,21.2703,21.2635,21.2703,12200.0
2011-04-27 11:35:00,31.17,31.17,31.15,31.16,12800.0,21.2703,21.2703,21.2567,21.2635,12800.0
2011-04-27 11:40:00,31.15,31.17,31.15,31.17,23800.0,21.2567,21.2703,21.2567,21.2703,23800.0
2011-04-27 11:45:00,31.17,31.17,31.16,31.16,16300.0,21.2703,21.2703,21.2635,21.2635,16300.0
2011-04-27 11:50:00,31.17,31.17,31.16,31.16,57200.0,21.2703,21.2703,21.2635,21.2635,57200.0
2011-04-27 11:55:00,31.16,31.17,31.15,31.15,15100.0,21.2635,21.2703,21.2567,21.2567,15100.0
2011-04-27 12:00:00,31.15,31.16,31.14,31.14,219500.0,21.2567,21.2635,21.2499,21.2499,219500.0
2011-04-27 12:05:00,31.14,31.14,31.13,31.13,40500.0,21.2499,21.2499,21.243,21.243,40500.0
2011-04-27 12:10:00,31.13,31.14,31.13,31.13,30800.0,21.243,21.2499,21.243,21.243,30800.0
2011-04-27 12:15:00,31.13,31.14,31.12,31.13,60000.0,21.243,21.2499,21.2362,21.243,60000.0
2011-04-27 12:20:00,31.12,31.13,31.12,31.13,14700.0,21.2362,21.243,21.2362,21.243,14700.0
2011-04-27 12:25:00,31.13,31.14,31.12,31.13,12700.0,21.243,21.2499,21.2362,21.243,12700.0
2011-04-27 12:30:00,31.13,31.15,31.12,31.12,34100.0,21.243,21.2567,21.2362,21.2362,34100.0
2011-04-27 12:35:00,31.12,31.17,31.12,31.16,189200.0,21.2362,21.2703,21.2362,21.2635,189200.0
2011-04-27 12:40:00,31.16,31.18,31.14,31.16,19800.0,21.2635,21.2771,21.2499,21.2635,19800.0
2011-04-27 12:45:00,31.16,31.17,31.15,31.15,30600.0,21.2635,21.2703,21.2567,21.2567,30600.0
2011-04-27 12:50:00,31.16,31.17,31.15,31.16,14100.0,21.2635,21.2703,21.2567,21.2635,14100.0
2011-04-27 12:55:00,31.16,31.17,31.15,31.15,15300.0,21.2635,21.2703,21.2567,21.2567,15300.0
2011-04-27 13:00:00,31.15,31.16,31.14,31.15,15200.0,21.2567,21.2635,21.2499,21.2567,15200.0
2011-04-27 13:05:00,31.15,31.15,31.14,31.14,13100.0,21.2567,21.2567,21.2499,21.2499,13100.0
2011-04-27 13:10:00,31.14,31.15,31.13,31.14,80800.0,21.2499,21.2567,21.243,21.2499,80800.0
2011-04-27 13:15:00,31.14,31.15,31.13,31.15,93000.0,21.2499,21.2567,21.243,21.2567,93000.0
2011-04-27 13:20:00,31.15,31.15,31.13,31.14,64000.0,21.2567,21.2567,21.243,21.2499,64000.0
2011-04-27 13:25:00,31.13,31.14,31.13,31.13,21900.0,21.243,21.2499,21.243,21.243,21900.0
2011-04-27 13:30:00,31.13,31.14,31.12,31.14,72700.0,21.243,21.2499,21.2362,21.2499,72700.0
2011-04-27 13:35:00,31.14,31.15,31.13,31.15,131900.0,21.2499,21.2567,21.243,21.2567,131900.0
2011-04-27 13:40:00,31.15,31.15,31.14,31.15,12300.0,21.2567,21.2567,21.2499,21.2567,12300.0
2011-04-27 13:45:00,31.15,31.15,31.14,31.14,3200.0,21.2567,21.2567,21.2499,21.2499,3200.0
2011-04-27 13:50:00,31.15,31.15,31.14,31.15,24400.0,21.2567,21.2567,21.2499,21.2567,24400.0
2011-04-27 13:55:00,31.15,31.15,31.15,31.15,9600.0,21.2567,21.2567,21.2567,21.2567,9600.0
2011-04-27 14:00:00,31.14,31.16,31.14,31.14,34400.0,21.2499,21.2635,21.2499,21.2499,34400.0
2011-04-27 14:05:00,31.14,31.14,31.13,31.14,24200.0,21.2499,21.2499,21.243,21.2499,24200.0
2011-04-27 14:10:00,31.14,31.14,31.13,31.13,15500.0,21.2499,21.2499,21.243,21.243,15500.0
2011-04-27 14:15:00,31.13,31.14,31.12,31.13,24300.0,21.243,21.2499,21.2362,21.243,24300.0
2011-04-27 14:20:00,31.13,31.14,31.12,31.12,20700.0,21.243,21.2499,21.2362,21.2362,20700.0
2011-04-27 14:25:00,31.13,31.13,31.1,31.11,13800.0,21.243,21.243,21.2226,21.2294,13800.0
2011-04-27 14:30:00,31.11,31.14,31.11,31.13,21300.0,21.2294,21.2499,21.2294,21.243,21300.0
2011-04-27 14:35:00,31.14,31.15,31.13,31.14,14400.0,21.2499,21.2567,21.243,21.2499,14400.0
2011-04-27 14:40:00,31.15,31.15,31.13,31.15,41200.0,21.2567,21.2567,21.243,21.2567,41200.0
2011-04-27 14:45:00,31.15,31.15,31.13,31.14,19500.0,21.2567,21.2567,21.243,21.2499,19500.0
2011-04-27 14:50:00,31.13,31.15,31.13,31.15,154900.0,21.243,21.2567,21.243,21.2567,154900.0
2011-04-27 14:55:00,31.15,31.16,31.14,31.16,69900.0,21.2567,21.2635,21.2499,21.2635,69900.0
2011-04-27 15:00:00,31.16,31.17,31.15,31.17,81000.0,21.2635,21.2703,21.2567,21.2703,81000.0
2011-04-27 15:05:00,31.16,31.17,31.15,31.16,56000.0,21.2635,21.2703,21.2567,21.2635,56000.0
2011-04-27 15:10:00,31.16,31.17,31.15,31.17,23500.0,21.2635,21.2703,21.2567,21.2703,23500.0
2011-04-27 15:15:00,31.17,31.17,31.16,31.17,22500.0,21.2703,21.2703,21.2635,21.2703,22500.0
2011-04-27 15:20:00,31.17,31.17,31.16,31.17,46000.0,21.2703,21.2703,21.2635,21.2703,46000.0
2011-04-27 15:25:00,31.17,31.19,31.16,31.19,166000.0,21.2703,21.284,21.2635,21.284,166000.0
2011-04-27 15:30:00,31.19,31.21,31.18,31.21,145300.0,21.284,21.2976,21.2771,21.2976,145300.0
2011-04-27 15:35:00,31.21,31.24,31.2,31.24,246400.0,21.2976,21.3181,21.2908,21.3181,246400.0
2011-04-27 15:40:00,31.24,31.25,31.24,31.25,46300.0,21.3181,21.3249,21.3181,21.3249,46300.0
2011-04-27 15:45:00,31.25,31.25,31.24,31.24,288900.0,21.3249,21.3249,21.3181,21.3181,288900.0
2011-04-27 15:50:00,31.25,31.27,31.23,31.23,594700.0,21.3249,21.3386,21.3113,21.3113,594700.0
2011-04-27 15:55:00,31.23,31.24,31.21,31.22,939300.0,21.3113,21.3181,21.2976,21.3044,939300.0
2011-04-28 09:30:00,31.21,31.21,31.12,31.13,45500.0,21.2976,21.2976,21.2362,21.243,45500.0
2011-04-28 09:35:00,31.13,31.16,31.11,31.16,57800.0,21.243,21.2635,21.2294,21.2635,57800.0
2011-04-28 09:40:00,31.16,31.21,31.16,31.19,34700.0,21.2635,21.2976,21.2635,21.284,34700.0
2011-04-28 09:45:00,31.2,31.21,31.18,31.21,129500.0,21.2908,21.2976,21.2771,21.2976,129500.0
2011-04-28 09:50:00,31.2,31.22,31.2,31.22,91900.0,21.2908,21.3044,21.2908,21.3044,91900.0
2011-04-28 09:55:00,31.21,31.23,31.21,31.23,48600.0,21.2976,21.3113,21.2976,21.3113,48600.0
2011-04-28 10:00:00,31.23,31.24,31.23,31.23,43000.0,21.3113,21.3181,21.3113,21.3113,43000.0
2011-04-28 10:05:00,31.24,31.26,31.23,31.26,96500.0,21.3181,21.3317,21.3113,21.3317,96500.0
2011-04-28 10:10:00,31.26,31.26,31.25,31.26,16600.0,21.3317,21.3317,21.3249,21.3317,16600.0
2011-04-28 10:15:00,31.27,31.27,31.26,31.26,108100.0,21.3386,21.3386,21.3317,21.3317,108100.0
2011-04-28 10:20:00,31.27,31.27,31.24,31.25,23900.0,21.3386,21.3386,21.3181,21.3249,23900.0
2011-04-28 10:25:00,31.25,31.27,31.24,31.27,261600.0,21.3249,21.3386,21.3181,21.3386,261600.0
2011-04-28 10:30:00,31.28,31.28,31.26,31.27,77800.0,21.3454,21.3454,21.3317,21.3386,77800.0
2011-04-28 10:35:00,31.27,31.28,31.26,31.27,25600.0,21.3386,21.3454,21.3317,21.3386,25600.0
2011-04-28 10:40:00,31.27,31.28,31.26,31.28,17800.0,21.3386,21.3454,21.3317,21.3454,17800.0
2011-04-28 10:45:00,31.28,31.3,31.28,31.3,41500.0,21.3454,21.359,21.3454,21.359,41500.0
2011-04-28 10:50:00,31.3,31.3,31.28,31.28,8100.0,21.359,21.359,21.3454,21.3454,8100.0
2011-04-28 10:55:00,31.28,31.3,31.28,31.28,9600.0,21.3454,21.359,21.3454,21.3454,9600.0
2011-04-28 11:00:00,31.29,31.31,31.28,31.31,17700.0,21.3522,21.3659,21.3454,21.3659,17700.0
2011-04-28 11:05:00,31.32,31.33,31.32,31.32,69300.0,21.3727,21.3795,21.3727,21.3727,69300.0
2011-04-28 11:10:00,31.33,31.33,31.32,31.33,14000.0,21.3795,21.3795,21.3727,21.3795,14000.0
2011-04-28 11:15:00,31.33,31.33,31.31,31.33,14400.0,21.3795,21.3795,21.3659,21.3795,14400.0
2011-04-28 11:20:00,31.33,31.34,31.32,31.33,18300.0,21.3795,21.3863,21.3727,21.3795,18300.0
2011-04-28 11:25:00,31.34,31.34,31.32,31.32,20000.0,21.3863,21.3863,21.3727,21.3727,20000.0
2011-04-28 11:30:00,31.32,31.32,31.3,31.31,80900.0,21.3727,21.3727,21.359,21.3659,80900.0
2011-04-28 11:35:00,31.31,31.32,31.3,31.31,6500.0,21.3659,21.3727,21.359,21.3659,6500.0
2011-04-28 11:40:00,31.31,31.31,31.29,31.3,38800.0,21.3659,21.3659,21.3522,21.359,38800.0
2011-04-28 11:45:00,31.3,31.31,31.3,31.31,209300.0,21.359,21.3659,21.359,21.3659,209300.0
2011-04-28 11:50:00,31.31,31.32,31.3,31.31,85000.0,21.3659,21.3727,21.359,21.3659,85000.0
2011-04-28 11:55:00,31.32,31.33,31.31,31.33,15300.0,21.3727,21.3795,21.3659,21.3795,15300.0
2011-04-28 12:00:00,31.33,31.34,31.32,31.34,16200.0,21.3795,21.3863,21.3727,21.3863,16200.0
2011-04-28 12:05:00,31.34,31.34,31.33,31.33,9700.0,21.3863,21.3863,21.3795,21.3795,9700.0
2011-04-28 12:10:00,31.34,31.34,31.33,31.33,5400.0,21.3863,21.3863,21.3795,21.3795,5400.0
2011-04-28 12:15:00,31.34,31.34,31.33,31.34,57600.0,21.3863,21.3863,21.3795,21.3863,57600.0
2011-04-28 12:20:00,31.33,31.33,31.32,31.33,48100.0,21.3795,21.3795,21.3727,21.3795,48100.0
2011-04-28 12:25:00,31.33,31.35,31.32,31.34,149200.0,21.3795,21.3932,21.3727,21.3863,149200.0
2011-04-28 12:30:00,31.35,31.35,31.33,31.34,10500.0,21.3932,21.3932,21.3795,21.3863,10500.0
2011-04-28 12:35:00,31.34,31.35,31.34,31.35,53200.0,21.3863,21.3932,21.3863,21.3932,53200.0
2011-04-28 12:40:00,31.36,31.36,31.35,31.36,20300.0,21.4,21.4,21.3932,21.4,20300.0
2011-04-28 12:45:00,31.37,31.38,31.36,31.36,19500.0,21.4068,21.4136,21.4,21.4,19500.0
2011-04-28 12:50:00,31.37,31.37,31.36,31.37,11800.0,21.4068,21.4068,21.4,21.4068,11800.0
2011-04-28 12:55:00,31.38,31.38,31.37,31.37,11400.0,21.4136,21.4136,21.4068,21.4068,11400.0
2011-04-28 13:00:00,31.38,31.39,31.37,31.39,16500.0,21.4136,21.4205,21.4068,21.4205,16500.0
2011-04-28 13:05:00,31.39,31.39,31.37,31.38,56500.0,21.4205,21.4205,21.4068,21.4136,56500.0
2011-04-28 13:10:00,31.39,31.39,31.37,31.38,200200.0,21.4205,21.4205,21.4068,21.4136,200200.0
2011-04-28 13:15:00,31.38,31.38,31.35,31.36,85300.0,21.4136,21.4136,21.3932,21.4,85300.0
2011-04-28 13:20:00,31.35,31.36,31.34,31.34,12600.0,21.3932,21.4,21.3863,21.3863,12600.0
2011-04-28 13:25:00,31.34,31.36,31.34,31.36,4500.0,21.3863,21.4,21.3863,21.4,4500.0
2011-04-28 13:30:00,31.37,31.37,31.35,31.35,9800.0,21.4068,21.4068,21.3932,21.3932,9800.0
2011-04-28 13:35:00,31.36,31.36,31.34,31.36,29800.0,21.4,21.4,21.3863,21.4,29800.0
2011-04-28 13:40:00,31.35,31.36,31.35,31.35,108500.0,21.3932,21.4,21.3932,21.3932,108500.0
2011-04-28 13:45:00,31.34,31.35,31.34,31.35,3100.0,21.3863,21.3932,21.3863,21.3932,3100.0
2011-04-28 13:50:00,31.34,31.35,31.34,31.34,4600.0,21.3863,21.3932,21.3863,21.3863,4600.0
2011-04-28 13:55:00,31.34,31.35,31.34,31.35,23300.0,21.3863,21.3932,21.3863,21.3932,23300.0
2011-04-28 14:00:00,31.34,31.34,31.33,31.34,44900.0,21.3863,21.3863,21.3795,21.3863,44900.0
2011-04-28 14:05:00,31.35,31.35,31.34,31.35,10800.0,21.3932,21.3932,21.3863,21.3932,10800.0
2011-04-28 14:10:00,31.36,31.36,31.34,31.35,22100.0,21.4,21.4,21.3863,21.3932,22100.0
2011-04-28 14:15:00,31.36,31.36,31.35,31.35,8700.0,21.4,21.4,21.3932,21.3932,8700.0
2011-04-28 14:20:00,31.36,31.36,31.34,31.34,22700.0,21.4,21.4,21.3863,21.3863,22700.0
2011-04-28 14:25:00,31.34,31.35,31.34,31.34,7700.0,21.3863,21.3932,21.3863,21.3863,7700.0
2011-04-28 14:30:00,31.34,31.35,31.33,31.34,23900.0,21.3863,21.3932,21.3795,21.3863,23900.0
2011-04-28 14:35:00,31.34,31.35,31.33,31.35,10200.0,21.3863,21.3932,21.3795,21.3932,10200.0
2011-04-28 14:40:00,31.35,31.35,31.34,31.34,12700.0,21.3932,21.3932,21.3863,21.3863,12700.0
2011-04-28 14:45:00,31.35,31.36,31.34,31.36,129500.0,21.3932,21.4,21.3863,21.4,129500.0
2011-04-28 14:50:00,31.36,31.36,31.35,31.36,219900.0,21.4,21.4,21.3932,21.4,219900.0
2011-04-28 14:55:00,31.36,31.38,31.35,31.38,436900.0,21.4,21.4136,21.3932,21.4136,436900.0
2011-04-28 15:00:00,31.38,31.38,31.36,31.36,187500.0,21.4136,21.4136,21.4,21.4,187500.0
2011-04-28 15:05:00,31.36,31.37,31.34,31.34,30600.0,21.4,21.4068,21.3863,21.3863,30600.0
2011-04-28 15:10:00,31.35,31.38,31.35,31.38,25300.0,21.3932,21.4136,21.3932,21.4136,25300.0
2011-04-28 15:15:00,31.38,31.38,31.36,31.37,19300.0,21.4136,21.4136,21.4,21.4068,19300.0
2011-04-28 15:20:00,31.36,31.38,31.36,31.37,55500.0,21.4,21.4136,21.4,21.4068,55500.0
2011-04-28 15:25:00,31.37,31.38,31.36,31.37,37300.0,21.4068,21.4136,21.4,21.4068,37300.0
2011-04-28 15:30:00,31.38,31.42,31.38,31.42,215800.0,21.4136,21.4409,21.4136,21.4409,215800.0
2011-04-28 15:35:00,31.42,31.42,31.4,31.42,122000.0,21.4409,21.4409,21.4273,21.4409,122000.0
2011-04-28 15:40:00,31.42,31.44,31.4,31.44,243500.0,21.4409,21.4546,21.4273,21.4546,243500.0
2011-04-28 15:45:00,31.44,31.45,31.43,31.43,144400.0,21.4546,21.4614,21.4477,21.4477,144400.0
2011-04-28 15:50:00,31.44,31.44,31.43,31.44,225800.0,21.4546,21.4546,21.4477,21.4546,225800.0
2011-04-28 15:55:00,31.44,31.44,31.42,31.42,518800.0,21.4546,21.4546,21.4409,21.4409,518800.0
2011-04-29 09:30:00,31.48,31.48,31.43,31.47,118600.0,21.4819,21.4819,21.4477,21.475,118600.0
2011-04-29 09:35:00,31.47,31.49,31.46,31.48,457900.0,21.475,21.4887,21.4682,21.4819,457900.0
2011-04-29 09:40:00,31.49,31.5,31.45,31.45,164700.0,21.4887,21.4955,21.4614,21.4614,164700.0
2011-04-29 09:45:00,31.45,31.48,31.45,31.46,82600.0,21.4614,21.4819,21.4614,21.4682,82600.0
2011-04-29 09:50:00,31.46,31.48,31.46,31.46,31700.0,21.4682,21.4819,21.4682,21.4682,31700.0
2011-04-29 09:55:00,31.46,31.47,31.45,31.45,73600.0,21.4682,21.475,21.4614,21.4614,73600.0
2011-04-29 10:00:00,31.46,31.49,31.45,31.49,63500.0,21.4682,21.4887,21.4614,21.4887,63500.0
2011-04-29 10:05:00,31.49,31.49,31.47,31.48,31500.0,21.4887,21.4887,21.475,21.4819,31500.0
2011-04-29 10:10:00,31.47,31.5,31.47,31.5,16200.0,21.475,21.4955,21.475,21.4955,16200.0
2011-04-29 10:15:00,31.5,31.52,31.5,31.51,377100.0,21.4955,21.5092,21.4955,21.5023,377100.0
2011-04-29 10:20:00,31.52,31.52,31.51,31.51,351600.0,21.5092,21.5092,21.5023,21.5023,351600.0
2011-04-29 10:25:00,31.51,31.51,31.5,31.51,1800.0,21.5023,21.5023,21.4955,21.5023,1800.0
2011-04-29 10:30:00,31.51,31.51,31.5,31.51,275800.0,21.5023,21.5023,21.4955,21.5023,275800.0
2011-04-29 10:35:00,31.51,31.53,31.51,31.53,285100.0,21.5023,21.516,21.5023,21.516,285100.0
2011-04-29 10:40:00,31.53,31.54,31.53,31.53,128000.0,21.516,21.5228,21.516,21.516,128000.0
2011-04-29 10:45:00,31.53,31.55,31.53,31.55,46300.0,21.516,21.5296,21.516,21.5296,46300.0
2011-04-29 10:50:00,31.55,31.55,31.54,31.54,104300.0,21.5296,21.5296,21.5228,21.5228,104300.0
2011-04-29 10:55:00,31.54,31.55,31.54,31.54,91100.0,21.5228,21.5296,21.5228,21.5228,91100.0
2011-04-29 11:00:00,31.54,31.56,31.54,31.54,2150800.0,21.5228,21.5365,21.5228,21.5228,2150800.0
2011-04-29 11:05:00,31.54,31.55,31.53,31.54,45200.0,21.5228,21.5296,21.516,21.5228,45200.0
2011-04-29 11:10:00,31.55,31.55,31.54,31.55,1073200.0,21.5296,21.5296,21.5228,21.5296,1073200.0
2011-04-29 11:15:00,31.55,31.55,31.54,31.54,170000.0,21.5296,21.5296,21.5228,21.5228,170000.0
2011-04-29 11:20:00,31.53,31.54,31.53,31.54,121700.0,21.516,21.5228,21.516,21.5228,121700.0
2011-04-29 11:25:00,31.54,31.55,31.54,31.55,331700.0,21.5228,21.5296,21.5228,21.5296,331700.0
2011-04-29 11:30:00,31.54,31.55,31.53,31.54,148000.0,21.5228,21.5296,21.516,21.5228,148000.0
2011-04-29 11:35:00,31.53,31.54,31.52,31.54,255500.0,21.516,21.5228,21.5092,21.5228,255500.0
2011-04-29 11:40:00,31.54,31.55,31.53,31.54,252300.0,21.5228,21.5296,21.516,21.5228,252300.0
2011-04-29 11:45:00,31.55,31.55,31.53,31.53,261800.0,21.5296,21.5296,21.516,21.516,261800.0
2011-04-29 11:50:00,31.53,31.53,31.52,31.53,101400.0,21.516,21.516,21.5092,21.516,101400.0
2011-04-29 11:55:00,31.52,31.54,31.52,31.52,302100.0,21.5092,21.5228,21.5092,21.5092,302100.0
2011-04-29 12:00:00,31.53,31.55,31.53,31.54,67300.0,21.516,21.5296,21.516,21.5228,67300.0
2011-04-29 12:05:00,31.54,31.57,31.53,31.55,1475100.0,21.5228,21.5433,21.516,21.5296,1475100.0
2011-04-29 12:10:00,31.54,31.56,31.54,31.56,286400.0,21.5228,21.5365,21.5228,21.5365,286400.0
2011-04-29 12:15:00,31.55,31.57,31.55,31.57,217900.0,21.5296,21.5433,21.5296,21.5433,217900.0
2011-04-29 12:20:00,31.57,31.57,31.55,31.56,149000.0,21.5433,21.5433,21.5296,21.5365,149000.0
2011-04-29 12:25:00,31.56,31.57,31.55,31.57,119400.0,21.5365,21.5433,21.5296,21.5433,119400.0
2011-04-29 12:30:00,31.57,31.57,31.56,31.56,267800.0,21.5433,21.5433,21.5365,21.5365,267800.0
2011-04-29 12:35:00,31.57,31.57,31.55,31.56,154400.0,21.5433,21.5433,21.5296,21.5365,154400.0
2011-04-29 12:40:00,31.56,31.57,31.56,31.57,50700.0,21.5365,21.5433,21.5365,21.5433,50700.0
2011-04-29 12:45:00,31.57,31.57,31.55,31.55,177200.0,21.5433,21.5433,21.5296,21.5296,177200.0
2011-04-29 12:50:00,31.55,31.56,31.55,31.56,278000.0,21.5296,21.5365,21.5296,21.5365,278000.0
2011-04-29 12:55:00,31.55,31.56,31.55,31.55,65500.0,21.5296,21.5365,21.5296,21.5296,65500.0
2011-04-29 13:00:00,31.55,31.56,31.55,31.56,196900.0,21.5296,21.5365,21.5296,21.5365,196900.0
2011-04-29 13:05:00,31.55,31.56,31.55,31.56,26900.0,21.5296,21.5365,21.5296,21.5365,26900.0
2011-04-29 13:10:00,31.55,31.56,31.55,31.55,43900.0,21.5296,21.5365,21.5296,21.5296,43900.0
2011-04-29 13:15:00,31.56,31.56,31.55,31.55,38600.0,21.5365,21.5365,21.5296,21.5296,38600.0
2011-04-29 13:20:00,31.56,31.56,31.55,31.56,169900.0,21.5365,21.5365,21.5296,21.5365,169900.0
2011-04-29 13:25:00,31.56,31.56,31.55,31.56,33200.0,21.5365,21.5365,21.5296,21.5365,33200.0
2011-04-29 13:30:00,31.56,31.56,31.55,31.56,103500.0,21.5365,21.5365,21.5296,21.5365,103500.0
2011-04-29 13:35:00,31.56,31.57,31.55,31.57,459300.0,21.5365,21.5433,21.5296,21.5433,459300.0
2011-04-29 13:40:00,31.57,31.57,31.56,31.57,21400.0,21.5433,21.5433,21.5365,21.5433,21400.0
2011-04-29 13:45:00,31.57,31.57,31.56,31.56,94000.0,21.5433,21.5433,21.5365,21.5365,94000.0
2011-04-29 13:50:00,31.57,31.57,31.56,31.56,91500.0,21.5433,21.5433,21.5365,21.5365,91500.0
2011-04-29 13:55:00,31.56,31.57,31.55,31.55,55700.0,21.5365,21.5433,21.5296,21.5296,55700.0
2011-04-29 14:00:00,31.55,31.56,31.54,31.55,90100.0,21.5296,21.5365,21.5228,21.5296,90100.0
2011-04-29 14:05:00,31.55,31.55,31.54,31.55,99100.0,21.5296,21.5296,21.5228,21.5296,99100.0
2011-04-29 14:10:00,31.55,31.55,31.53,31.53,120300.0,21.5296,21.5296,21.516,21.516,120300.0
2011-04-29 14:15:00,31.54,31.54,31.53,31.54,30000.0,21.5228,21.5228,21.516,21.5228,30000.0
2011-04-29 14:20:00,31.54,31.54,31.52,31.53,20500.0,21.5228,21.5228,21.5092,21.516,20500.0
2011-04-29 14:25:00,31.53,31.53,31.52,31.53,41000.0,21.516,21.516,21.5092,21.516,41000.0
2011-04-29 14:30:00,31.53,31.53,31.52,31.53,70900.0,21.516,21.516,21.5092,21.516,70900.0
2011-04-29 14:35:00,31.53,31.55,31.52,31.55,102500.0,21.516,21.5296,21.5092,21.5296,102500.0
2011-04-29 14:40:00,31.55,31.55,31.53,31.53,37800.0,21.5296,21.5296,21.516,21.516,37800.0
2011-04-29 14:45:00,31.53,31.53,31.52,31.53,3800.0,21.516,21.516,21.5092,21.516,3800.0
2011-04-29 14:50:00,31.53,31.55,31.52,31.54,26900.0,21.516,21.5296,21.5092,21.5228,26900.0
2011-04-29 14:55:00,31.55,31.55,31.53,31.53,71300.0,21.5296,21.5296,21.516,21.516,71300.0
2011-04-29 15:00:00,31.53,31.53,31.51,31.52,32700.0,21.516,21.516,21.5023,21.5092,32700.0
2011-04-29 15:05:00,31.52,31.53,31.52,31.52,24100.0,21.5092,21.516,21.5092,21.5092,24100.0
2011-04-29 15:10:00,31.53,31.53,31.51,31.53,27800.0,21.516,21.516,21.5023,21.516,27800.0
2011-04-29 15:15:00,31.53,31.54,31.52,31.52,394500.0,21.516,21.5228,21.5092,21.5092,394500.0
2011-04-29 15:20:00,31.52,31.52,31.51,31.51,21100.0,21.5092,21.5092,21.5023,21.5023,21100.0
2011-04-29 15:25:00,31.52,31.52,31.5,31.51,30100.0,21.5092,21.5092,21.4955,21.5023,30100.0
2011-04-29 15:30:00,31.51,31.52,31.5,31.52,101300.0,21.5023,21.5092,21.4955,21.5092,101300.0
2011-04-29 15:35:00,31.51,31.53,31.51,31.52,78300.0,21.5023,21.516,21.5023,21.5092,78300.0
2011-04-29 15:40:00,31.53,31.53,31.51,31.51,145200.0,21.516,21.516,21.5023,21.5023,145200.0
2011-04-29 15:45:00,31.52,31.54,31.51,31.53,278400.0,21.5092,21.5228,21.5023,21.516,278400.0
2011-04-29 15:50:00,31.53,31.54,31.5,31.52,111000.0,21.516,21.5228,21.4955,21.5092,111000.0
2011-04-29 15:55:00,31.52,31.53,31.51,31.52,403400.0,21.5092,21.516,21.5023,21.5092,403400.0
2011-05-02 09:30:00,31.63,31.68,31.55,31.64,388700.0,21.5842,21.6183,21.5296,21.5911,388700.0
2011-05-02 09:35:00,31.64,31.65,31.6,31.6,65000.0,21.5911,21.5979,21.5638,21.5638,65000.0
2011-05-02 09:40:00,31.61,31.63,31.59,31.63,145300.0,21.5706,21.5842,21.5569,21.5842,145300.0
2011-05-02 09:45:00,31.62,31.63,31.59,31.61,160600.0,21.5774,21.5842,21.5569,21.5706,160600.0
2011-05-02 09:50:00,31.61,31.61,31.59,31.6,179000.0,21.5706,21.5706,21.5569,21.5638,179000.0
2011-05-02 09:55:00,31.61,31.61,31.58,31.58,111400.0,21.5706,21.5706,21.5501,21.5501,111400.0
2011-05-02 10:00:00,31.58,31.6,31.58,31.59,63200.0,21.5501,21.5638,21.5501,21.5569,63200.0
2011-05-02 10:05:00,31.59,31.6,31.57,31.57,80100.0,21.5569,21.5638,21.5433,21.5433,80100.0
2011-05-02 10:10:00,31.58,31.6,31.57,31.59,87500.0,21.5501,21.5638,21.5433,21.5569,87500.0
2011-05-02 10:15:00,31.59,31.6,31.57,31.58,54700.0,21.5569,21.5638,21.5433,21.5501,54700.0
2011-05-02 10:20:00,31.58,31.59,31.57,31.58,48200.0,21.5501,21.5569,21.5433,21.5501,48200.0
2011-05-02 10:25:00,31.59,31.59,31.57,31.59,58300.0,21.5569,21.5569,21.5433,21.5569,58300.0
2011-05-02 10:30:00,31.59,31.61,31.58,31.6,159000.0,21.5569,21.5706,21.5501,21.5638,159000.0
2011-05-02 10:35:00,31.6,31.61,31.6,31.61,64000.0,21.5638,21.5706,21.5638,21.5706,64000.0
2011-05-02 10:40:00,31.6,31.61,31.6,31.6,31700.0,21.5638,21.5706,21.5638,21.5638,31700.0
2011-05-02 10:45:00,31.6,31.61,31.59,31.6,28200.0,21.5638,21.5706,21.5569,21.5638,28200.0
2011-05-02 10:50:00,31.6,31.6,31.59,31.59,50700.0,21.5638,21.5638,21.5569,21.5569,50700.0
2011-05-02 10:55:00,31.58,31.6,31.58,31.59,117500.0,21.5501,21.5638,21.5501,21.5569,117500.0
2011-05-02 11:00:00,31.59,31.6,31.58,31.59,64100.0,21.5569,21.5638,21.5501,21.5569,64100.0
2011-05-02 11:05:00,31.6,31.62,31.6,31.62,16000.0,21.5638,21.5774,21.5638,21.5774,16000.0
2011-05-02 11:10:00,31.61,31.62,31.6,31.61,32100.0,21.5706,21.5774,21.5638,21.5706,32100.0
2011-05-02 11:15:00,31.61,31.63,31.61,31.61,241900.0,21.5706,21.5842,21.5706,21.5706,241900.0
2011-05-02 11:20:00,31.61,31.62,31.59,31.59,277100.0,21.5706,21.5774,21.5569,21.5569,277100.0
2011-05-02 11:25:00,31.6,31.6,31.59,31.59,5900.0,21.5638,21.5638,21.5569,21.5569,5900.0
2011-05-02 11:30:00,31.59,31.59,31.58,31.59,4900.0,21.5569,21.5569,21.5501,21.5569,4900.0
2011-05-02 11:35:00,31.59,31.6,31.58,31.6,60600.0,21.5569,21.5638,21.5501,21.5638,60600.0
2011-05-02 11:40:00,31.59,31.6,31.58,31.58,13800.0,21.5569,21.5638,21.5501,21.5501,13800.0
2011-05-02 11:45:00,31.58,31.59,31.57,31.57,34600.0,21.5501,21.5569,21.5433,21.5433,34600.0
2011-05-02 11:50:00,31.57,31.58,31.57,31.58,63200.0,21.5433,21.5501,21.5433,21.5501,63200.0
2011-05-02 11:55:00,31.58,31.58,31.57,31.58,19000.0,21.5501,21.5501,21.5433,21.5501,19000.0
2011-05-02 12:00:00,31.58,31.59,31.57,31.58,53900.0,21.5501,21.5569,21.5433,21.5501,53900.0
2011-05-02 12:05:00,31.59,31.59,31.58,31.58,14700.0,21.5569,21.5569,21.5501,21.5501,14700.0
2011-05-02 12:10:00,31.58,31.6,31.58,31.6,39000.0,21.5501,21.5638,21.5501,21.5638,39000.0
2011-05-02 12:15:00,31.59,31.6,31.58,31.58,45500.0,21.5569,21.5638,21.5501,21.5501,45500.0
2011-05-02 12:20:00,31.59,31.59,31.57,31.57,12600.0,21.5569,21.5569,21.5433,21.5433,12600.0
2011-05-02 12:25:00,31.57,31.58,31.56,31.56,114600.0,21.5433,21.5501,21.5365,21.5365,114600.0
2011-05-02 12:30:00,31.56,31.57,31.54,31.55,100400.0,21.5365,21.5433,21.5228,21.5296,100400.0
2011-05-02 12:35:00,31.56,31.56,31.55,31.56,23100.0,21.5365,21.5365,21.5296,21.5365,23100.0
2011-05-02 12:40:00,31.56,31.56,31.55,31.55,93900.0,21.5365,21.5365,21.5296,21.5296,93900.0
2011-05-02 12:45:00,31.56,31.56,31.55,31.55,47400.0,21.5365,21.5365,21.5296,21.5296,47400.0
2011-05-02 12:50:00,31.55,31.56,31.55,31.56,7600.0,21.5296,21.5365,21.5296,21.5365,7600.0
2011-05-02 12:55:00,31.56,31.57,31.56,31.56,34900.0,21.5365,21.5433,21.5365,21.5365,34900.0
2011-05-02 13:00:00,31.55,31.56,31.55,31.55,33600.0,21.5296,21.5365,21.5296,21.5296,33600.0
2011-05-02 13:05:00,31.56,31.56,31.55,31.56,28700.0,21.5365,21.5365,21.5296,21.5365,28700.0
2011-05-02 13:10:00,31.56,31.56,31.55,31.56,12400.0,21.5365,21.5365,21.5296,21.5365,12400.0
2011-05-02 13:15:00,31.55,31.57,31.55,31.56,235700.0,21.5296,21.5433,21.5296,21.5365,235700.0
2011-05-02 13:20:00,31.55,31.56,31.55,31.56,49200.0,21.5296,21.5365,21.5296,21.5365,49200.0
2011-05-02 13:25:00,31.56,31.57,31.56,31.56,160900.0,21.5365,21.5433,21.5365,21.5365,160900.0
2011-05-02 13:30:00,31.57,31.57,31.55,31.56,107100.0,21.5433,21.5433,21.5296,21.5365,107100.0
2011-05-02 13:35:00,31.56,31.56,31.55,31.56,5200.0,21.5365,21.5365,21.5296,21.5365,5200.0
2011-05-02 13:40:00,31.56,31.56,31.55,31.55,16100.0,21.5365,21.5365,21.5296,21.5296,16100.0
2011-05-02 13:45:00,31.55,31.56,31.54,31.56,105900.0,21.5296,21.5365,21.5228,21.5365,105900.0
2011-05-02 13:50:00,31.56,31.56,31.55,31.56,23700.0,21.5365,21.5365,21.5296,21.5365,23700.0
2011-05-02 13:55:00,31.56,31.56,31.55,31.55,39300.0,21.5365,21.5365,21.5296,21.5296,39300.0
2011-05-02 14:00:00,31.55,31.56,31.55,31.56,19100.0,21.5296,21.5365,21.5296,21.5365,19100.0
2011-05-02 14:05:00,31.57,31.57,31.56,31.57,89700.0,21.5433,21.5433,21.5365,21.5433,89700.0
2011-05-02 14:10:00,31.57,31.58,31.57,31.58,36100.0,21.5433,21.5501,21.5433,21.5501,36100.0
2011-05-02 14:15:00,31.57,31.59,31.57,31.59,89400.0,21.5433,21.5569,21.5433,21.5569,89400.0
2011-05-02 14:20:00,31.59,31.59,31.58,31.58,7900.0,21.5569,21.5569,21.5501,21.5501,7900.0
2011-05-02 14:25:00,31.59,31.59,31.56,31.58,96500.0,21.5569,21.5569,21.5365,21.5501,96500.0
2011-05-02 14:30:00,31.57,31.58,31.57,31.58,2800.0,21.5433,21.5501,21.5433,21.5501,2800.0
2011-05-02 14:35:00,31.57,31.57,31.56,31.57,50800.0,21.5433,21.5433,21.5365,21.5433,50800.0
2011-05-02 14:40:00,31.56,31.58,31.56,31.58,76400.0,21.5365,21.5501,21.5365,21.5501,76400.0
2011-05-02 14:45:00,31.58,31.58,31.57,31.57,69900.0,21.5501,21.5501,21.5433,21.5433,69900.0
2011-05-02 14:50:00,31.56,31.57,31.56,31.57,4300.0,21.5365,21.5433,21.5365,21.5433,4300.0
2011-05-02 14:55:00,31.57,31.57,31.54,31.55,16900.0,21.5433,21.5433,21.5228,21.5296,16900.0
2011-05-02 15:00:00,31.55,31.56,31.54,31.56,31600.0,21.5296,21.5365,21.5228,21.5365,31600.0
2011-05-02 15:05:00,31.56,31.57,31.56,31.57,70200.0,21.5365,21.5433,21.5365,21.5433,70200.0
2011-05-02 15:10:00,31.57,31.57,31.55,31.55,69400.0,21.5433,21.5433,21.5296,21.5296,69400.0
2011-05-02 15:15:00,31.54,31.55,31.53,31.54,68500.0,21.5228,21.5296,21.516,21.5228,68500.0
2011-05-02 15:20:00,31.54,31.54,31.53,31.54,104900.0,21.5228,21.5228,21.516,21.5228,104900.0
2011-05-02 15:25:00,31.54,31.55,31.52,31.52,38300.0,21.5228,21.5296,21.5092,21.5092,38300.0
2011-05-02 15:30:00,31.53,31.53,31.51,31.52,61300.0,21.516,21.516,21.5023,21.5092,61300.0
2011-05-02 15:35:00,31.52,31.53,31.51,31.53,110300.0,21.5092,21.516,21.5023,21.516,110300.0
2011-05-02 15:40:00,31.52,31.53,31.5,31.51,122900.0,21.5092,21.516,21.4955,21.5023,122900.0
2011-05-02 15:45:00,31.51,31.56,31.51,31.56,1255500.0,21.5023,21.5365,21.5023,21.5365,1255500.0
2011-05-02 15:50:00,31.56,31.57,31.55,31.55,368500.0,21.5365,21.5433,21.5296,21.5296,368500.0
2011-05-02 15:55:00,31.56,31.56,31.54,31.55,477300.0,21.5365,21.5365,21.5228,21.5296,477300.0
2011-05-03 09:30:00,31.48,31.54,31.48,31.54,112500.0,21.4819,21.5228,21.4819,21.5228,112500.0
2011-05-03 09:35:00,31.53,31.56,31.53,31.54,39500.0,21.516,21.5365,21.516,21.5228,39500.0
2011-05-03 09:40:00,31.55,31.55,31.52,31.54,109500.0,21.5296,21.5296,21.5092,21.5228,109500.0
2011-05-03 09:45:00,31.54,31.55,31.53,31.53,90800.0,21.5228,21.5296,21.516,21.516,90800.0
2011-05-03 09:50:00,31.52,31.55,31.52,31.54,23200.0,21.5092,21.5296,21.5092,21.5228,23200.0
2011-05-03 09:55:00,31.54,31.55,31.53,31.53,111100.0,21.5228,21.5296,21.516,21.516,111100.0
2011-05-03 10:00:00,31.53,31.55,31.51,31.51,252400.0,21.516,21.5296,21.5023,21.5023,252400.0
2011-05-03 10:05:00,31.51,31.53,31.51,31.52,193800.0,21.5023,21.516,21.5023,21.5092,193800.0
2011-05-03 10:10:00,31.52,31.53,31.51,31.52,11000.0,21.5092,21.516,21.5023,21.5092,11000.0
2011-05-03 10:15:00,31.53,31.54,31.52,31.53,56800.0,21.516,21.5228,21.5092,21.516,56800.0
2011-05-03 10:20:00,31.53,31.54,31.5,31.52,16800.0,21.516,21.5228,21.4955,21.5092,16800.0
2011-05-03 10:25:00,31.52,31.55,31.52,31.54,44900.0,21.5092,21.5296,21.5092,21.5228,44900.0
2011-05-03 10:30:00,31.54,31.57,31.54,31.56,341100.0,21.5228,21.5433,21.5228,21.5365,341100.0
2011-05-03 10:35:00,31.55,31.56,31.54,31.55,15100.0,21.5296,21.5365,21.5228,21.5296,15100.0
2011-05-03 10:40:00,31.55,31.56,31.54,31.54,86600.0,21.5296,21.5365,21.5228,21.5228,86600.0
2011-05-03 10:45:00,31.55,31.56,31.54,31.56,234600.0,21.5296,21.5365,21.5228,21.5365,234600.0
2011-05-03 10:50:00,31.56,31.56,31.54,31.55,187500.0,21.5365,21.5365,21.5228,21.5296,187500.0
2011-05-03 10:55:00,31.55,31.55,31.54,31.55,98100.0,21.5296,21.5296,21.5228,21.5296,98100.0
2011-05-03 11:00:00,31.55,31.57,31.54,31.57,146600.0,21.5296,21.5433,21.5228,21.5433,146600.0
2011-05-03 11:05:00,31.57,31.57,31.55,31.56,43400.0,21.5433,21.5433,21.5296,21.5365,43400.0
2011-05-03 11:10:00,31.56,31.59,31.55,31.58,219600.0,21.5365,21.5569,21.5296,21.5501,219600.0
2011-05-03 11:15:00,31.58,31.6,31.58,31.59,83800.0,21.5501,21.5638,21.5501,21.5569,83800.0
2011-05-03 11:20:00,31.6,31.6,31.59,31.59,2400.0,21.5638,21.5638,21.5569,21.5569,2400.0
2011-05-03 11:25:00,31.6,31.6,31.59,31.6,160100.0,21.5638,21.5638,21.5569,21.5638,160100.0
2011-05-03 11:30:00,31.61,31.61,31.6,31.61,9500.0,21.5706,21.5706,21.5638,21.5706,9500.0
2011-05-03 11:35:00,31.61,31.64,31.6,31.64,600400.0,21.5706,21.5911,21.5638,21.5911,600400.0
2011-05-03 11:40:00,31.64,31.66,31.63,31.66,13500.0,21.5911,21.6047,21.5842,21.6047,13500.0
2011-05-03 11:45:00,31.66,31.66,31.63,31.64,24000.0,21.6047,21.6047,21.5842,21.5911,24000.0
2011-05-03 11:50:00,31.63,31.65,31.63,31.65,288300.0,21.5842,21.5979,21.5842,21.5979,288300.0
2011-05-03 11:55:00,31.65,31.65,31.65,31.65,47000.0,21.5979,21.5979,21.5979,21.5979,47000.0
2011-05-03 12:00:00,31.65,31.66,31.65,31.66,10900.0,21.5979,21.6047,21.5979,21.6047,10900.0
2011-05-03 12:05:00,31.65,31.67,31.65,31.66,24400.0,21.5979,21.6115,21.5979,21.6047,24400.0
2011-05-03 12:10:00,31.66,31.67,31.66,31.66,7400.0,21.6047,21.6115,21.6047,21.6047,7400.0
2011-05-03 12:15:00,31.65,31.66,31.65,31.66,10900.0,21.5979,21.6047,21.5979,21.6047,10900.0
2011-05-03 12:20:00,31.65,31.66,31.63,31.64,28900.0,21.5979,21.6047,21.5842,21.5911,28900.0
2011-05-03 12:25:00,31.64,31.65,31.63,31.64,54300.0,21.5911,21.5979,21.5842,21.5911,54300.0
2011-05-03 12:30:00,31.65,31.65,31.64,31.65,115500.0,21.5979,21.5979,21.5911,21.5979,115500.0
2011-05-03 12:35:00,31.64,31.65,31.64,31.64,112200.0,21.5911,21.5979,21.5911,21.5911,112200.0
2011-05-03 12:40:00,31.63,31.65,31.63,31.65,126900.0,21.5842,21.5979,21.5842,21.5979,126900.0
2011-05-03 12:45:00,31.64,31.65,31.63,31.64,131300.0,21.5911,21.5979,21.5842,21.5911,131300.0
2011-05-03 12:50:00,31.64,31.64,31.63,31.63,24200.0,21.5911,21.5911,21.5842,21.5842,24200.0
2011-05-03 12:55:00,31.64,31.64,31.63,31.63,46900.0,21.5911,21.5911,21.5842,21.5842,46900.0
2011-05-03 13:00:00,31.63,31.64,31.62,31.63,48900.0,21.5842,21.5911,21.5774,21.5842,48900.0
2011-05-03 13:05:00,31.63,31.63,31.6,31.63,138700.0,21.5842,21.5842,21.5638,21.5842,138700.0
2011-05-03 13:10:00,31.62,31.63,31.6,31.61,685100.0,21.5774,21.5842,21.5638,21.5706,685100.0
2011-05-03 13:15:00,31.61,31.62,31.61,31.61,21100.0,21.5706,21.5774,21.5706,21.5706,21100.0
2011-05-03 13:20:00,31.62,31.62,31.61,31.62,115000.0,21.5774,21.5774,21.5706,21.5774,115000.0
2011-05-03 13:25:00,31.61,31.62,31.6,31.62,117900.0,21.5706,21.5774,21.5638,21.5774,117900.0
2011-05-03 13:30:00,31.61,31.62,31.6,31.62,87900.0,21.5706,21.5774,21.5638,21.5774,87900.0
2011-05-03 13:35:00,31.61,31.63,31.61,31.63,53000.0,21.5706,21.5842,21.5706,21.5842,53000.0
2011-05-03 13:40:00,31.63,31.63,31.61,31.62,140800.0,21.5842,21.5842,21.5706,21.5774,140800.0
2011-05-03 13:45:00,31.62,31.62,31.61,31.62,12900.0,21.5774,21.5774,21.5706,21.5774,12900.0
2011-05-03 13:50:00,31.62,31.63,31.61,31.63,18900.0,21.5774,21.5842,21.5706,21.5842,18900.0
2011-05-03 13:55:00,31.63,31.63,31.61,31.61,58100.0,21.5842,21.5842,21.5706,21.5706,58100.0
2011-05-03 14:00:00,31.62,31.62,31.61,31.62,191600.0,21.5774,21.5774,21.5706,21.5774,191600.0
2011-05-03 14:05:00,31.63,31.63,31.59,31.59,118200.0,21.5842,21.5842,21.5569,21.5569,118200.0
2011-05-03 14:10:00,31.59,31.6,31.57,31.6,53200.0,21.5569,21.5638,21.5433,21.5638,53200.0
2011-05-03 14:15:00,31.6,31.6,31.59,31.59,40600.0,21.5638,21.5638,21.5569,21.5569,40600.0
2011-05-03 14:20:00,31.59,31.6,31.56,31.57,120100.0,21.5569,21.5638,21.5365,21.5433,120100.0
2011-05-03 14:25:00,31.57,31.6,31.56,31.59,338700.0,21.5433,21.5638,21.5365,21.5569,338700.0
2011-05-03 14:30:00,31.6,31.61,31.58,31.59,211200.0,21.5638,21.5706,21.5501,21.5569,211200.0
2011-05-03 14:35:00,31.59,31.59,31.56,31.56,64600.0,21.5569,21.5569,21.5365,21.5365,64600.0
2011-05-03 14:40:00,31.57,31.59,31.56,31.58,71800.0,21.5433,21.5569,21.5365,21.5501,71800.0
2011-05-03 14:45:00,31.58,31.58,31.57,31.58,77500.0,21.5501,21.5501,21.5433,21.5501,77500.0
2011-05-03 14:50:00,31.57,31.58,31.56,31.56,70200.0,21.5433,21.5501,21.5365,21.5365,70200.0
2011-05-03 14:55:00,31.56,31.58,31.56,31.57,47600.0,21.5365,21.5501,21.5365,21.5433,47600.0
2011-05-03 15:00:00,31.58,31.59,31.57,31.58,81300.0,21.5501,21.5569,21.5433,21.5501,81300.0
2011-05-03 15:05:00,31.57,31.58,31.57,31.57,63800.0,21.5433,21.5501,21.5433,21.5433,63800.0
2011-05-03 15:10:00,31.58,31.59,31.57,31.59,135900.0,21.5501,21.5569,21.5433,21.5569,135900.0
2011-05-03 15:15:00,31.59,31.6,31.58,31.58,70600.0,21.5569,21.5638,21.5501,21.5501,70600.0
2011-05-03 15:20:00,31.59,31.62,31.59,31.62,70300.0,21.5569,21.5774,21.5569,21.5774,70300.0
2011-05-03 15:25:00,31.62,31.62,31.59,31.59,223100.0,21.5774,21.5774,21.5569,21.5569,223100.0
2011-05-03 15:30:00,31.6,31.61,31.59,31.6,98900.0,21.5638,21.5706,21.5569,21.5638,98900.0
2011-05-03 15:35:00,31.6,31.6,31.58,31.59,126700.0,21.5638,21.5638,21.5501,21.5569,126700.0
2011-05-03 15:40:00,31.59,31.6,31.58,31.6,142600.0,21.5569,21.5638,21.5501,21.5638,142600.0
2011-05-03 15:45:00,31.6,31.62,31.59,31.6,189000.0,21.5638,21.5774,21.5569,21.5638,189000.0
2011-05-03 15:50:00,31.6,31.62,31.6,31.62,219800.0,21.5638,21.5774,21.5638,21.5774,219800.0
2011-05-03 15:55:00,31.62,31.64,31.61,31.63,343100.0,21.5774,21.5911,21.5706,21.5842,343100.0
2011-05-04 09:30:00,31.62,31.65,31.59,31.65,30900.0,21.5774,21.5979,21.5569,21.5979,30900.0
2011-05-04 09:35:00,31.66,31.68,31.65,31.66,83700.0,21.6047,21.6183,21.5979,21.6047,83700.0
2011-05-04 09:40:00,31.67,31.69,31.66,31.68,154400.0,21.6115,21.6252,21.6047,21.6183,154400.0
2011-05-04 09:45:00,31.69,31.71,31.67,31.71,260500.0,21.6252,21.6388,21.6115,21.6388,260500.0
2011-05-04 09:50:00,31.71,31.71,31.68,31.68,198700.0,21.6388,21.6388,21.6183,21.6183,198700.0
2011-05-04 09:55:00,31.68,31.69,31.61,31.62,606000.0,21.6183,21.6252,21.5706,21.5774,606000.0
2011-05-04 10:00:00,31.62,31.62,31.55,31.61,589300.0,21.5774,21.5774,21.5296,21.5706,589300.0
2011-05-04 10:05:00,31.62,31.62,31.57,31.57,94200.0,21.5774,21.5774,21.5433,21.5433,94200.0
2011-05-04 10:10:00,31.57,31.62,31.57,31.62,96200.0,21.5433,21.5774,21.5433,21.5774,96200.0
2011-05-04 10:15:00,31.62,31.64,31.61,31.64,433700.0,21.5774,21.5911,21.5706,21.5911,433700.0
2011-05-04 10:20:00,31.64,31.65,31.63,31.64,273800.0,21.5911,21.5979,21.5842,21.5911,273800.0
2011-05-04 10:25:00,31.64,31.66,31.64,31.65,1177500.0,21.5911,21.6047,21.5911,21.5979,1177500.0
2011-05-04 10:30:00,31.64,31.67,31.63,31.65,60000.0,21.5911,21.6115,21.5842,21.5979,60000.0
2011-05-04 10:35:00,31.64,31.65,31.61,31.65,360500.0,21.5911,21.5979,21.5706,21.5979,360500.0
2011-05-04 10:40:00,31.65,31.66,31.61,31.61,186600.0,21.5979,21.6047,21.5706,21.5706,186600.0
2011-05-04 10:45:00,31.62,31.63,31.61,31.63,72500.0,21.5774,21.5842,21.5706,21.5842,72500.0
2011-05-04 10:50:00,31.63,31.65,31.63,31.65,27400.0,21.5842,21.5979,21.5842,21.5979,27400.0
2011-05-04 10:55:00,31.64,31.67,31.64,31.66,119900.0,21.5911,21.6115,21.5911,21.6047,119900.0
2011-05-04 11:00:00,31.66,31.66,31.64,31.64,66600.0,21.6047,21.6047,21.5911,21.5911,66600.0
2011-05-04 11:05:00,31.64,31.64,31.61,31.62,19200.0,21.5911,21.5911,21.5706,21.5774,19200.0
2011-05-04 11:10:00,31.63,31.63,31.61,31.61,19200.0,21.5842,21.5842,21.5706,21.5706,19200.0
2011-05-04 11:15:00,31.62,31.62,31.56,31.56,209600.0,21.5774,21.5774,21.5365,21.5365,209600.0
2011-05-04 11:20:00,31.56,31.6,31.56,31.59,144400.0,21.5365,21.5638,21.5365,21.5569,144400.0
2011-05-04 11:25:00,31.59,31.61,31.58,31.61,22500.0,21.5569,21.5706,21.5501,21.5706,22500.0
2011-05-04 11:30:00,31.61,31.62,31.6,31.62,23700.0,21.5706,21.5774,21.5638,21.5774,23700.0
2011-05-04 11:35:00,31.63,31.64,31.62,31.63,89800.0,21.5842,21.5911,21.5774,21.5842,89800.0
2011-05-04 11:40:00,31.62,31.63,31.61,31.63,44900.0,21.5774,21.5842,21.5706,21.5842,44900.0
2011-05-04 11:45:00,31.63,31.63,31.61,31.62,28300.0,21.5842,21.5842,21.5706,21.5774,28300.0
2011-05-04 11:50:00,31.61,31.62,31.6,31.6,131900.0,21.5706,21.5774,21.5638,21.5638,131900.0
2011-05-04 11:55:00,31.6,31.62,31.59,31.62,13800.0,21.5638,21.5774,21.5569,21.5774,13800.0
2011-05-04 12:00:00,31.62,31.63,31.62,31.63,42500.0,21.5774,21.5842,21.5774,21.5842,42500.0
2011-05-04 12:05:00,31.62,31.63,31.61,31.63,6300.0,21.5774,21.5842,21.5706,21.5842,6300.0
2011-05-04 12:10:00,31.63,31.64,31.62,31.62,468100.0,21.5842,21.5911,21.5774,21.5774,468100.0
2011-05-04 12:15:00,31.62,31.62,31.6,31.61,34000.0,21.5774,21.5774,21.5638,21.5706,34000.0
2011-05-04 12:20:00,31.6,31.6,31.57,31.57,155400.0,21.5638,21.5638,21.5433,21.5433,155400.0
2011-05-04 12:25:00,31.57,31.58,31.57,31.58,21300.0,21.5433,21.5501,21.5433,21.5501,21300.0
2011-05-04 12:30:00,31.58,31.6,31.58,31.59,22400.0,21.5501,21.5638,21.5501,21.5569,22400.0
2011-05-04 12:35:00,31.59,31.6,31.59,31.6,6600.0,21.5569,21.5638,21.5569,21.5638,6600.0
2011-05-04 12:40:00,31.6,31.61,31.59,31.59,47900.0,21.5638,21.5706,21.5569,21.5569,47900.0
2011-05-04 12:45:00,31.59,31.63,31.59,31.63,8600.0,21.5569,21.5842,21.5569,21.5842,8600.0
2011-05-04 12:50:00,31.62,31.63,31.6,31.61,72700.0,21.5774,21.5842,21.5638,21.5706,72700.0
2011-05-04 12:55:00,31.62,31.62,31.61,31.62,177500.0,21.5774,21.5774,21.5706,21.5774,177500.0
2011-05-04 13:00:00,31.62,31.63,31.6,31.62,280400.0,21.5774,21.5842,21.5638,21.5774,280400.0
2011-05-04 13:05:00,31.63,31.64,31.62,31.63,173900.0,21.5842,21.5911,21.5774,21.5842,173900.0
2011-05-04 13:10:00,31.62,31.64,31.62,31.64,31800.0,21.5774,21.5911,21.5774,21.5911,31800.0
2011-05-04 13:15:00,31.64,31.64,31.62,31.64,154700.0,21.5911,21.5911,21.5774,21.5911,154700.0
2011-05-04 13:20:00,31.64,31.64,31.62,31.63,351200.0,21.5911,21.5911,21.5774,21.5842,351200.0
2011-05-04 13:25:00,31.64,31.64,31.61,31.62,231700.0,21.5911,21.5911,21.5706,21.5774,231700.0
2011-05-04 13:30:00,31.61,31.63,31.61,31.62,183700.0,21.5706,21.5842,21.5706,21.5774,183700.0
2011-05-04 13:35:00,31.61,31.63,31.61,31.62,129800.0,21.5706,21.5842,21.5706,21.5774,129800.0
2011-05-04 13:40:00,31.62,31.62,31.6,31.6,131000.0,21.5774,21.5774,21.5638,21.5638,131000.0
2011-05-04 13:45:00,31.61,31.62,31.6,31.62,52600.0,21.5706,21.5774,21.5638,21.5774,52600.0
2011-05-04 13:50:00,31.62,31.63,31.61,31.63,101000.0,21.5774,21.5842,21.5706,21.5842,101000.0
2011-05-04 13:55:00,31.63,31.64,31.62,31.63,42700.0,21.5842,21.5911,21.5774,21.5842,42700.0
2011-05-04 14:00:00,31.63,31.63,31.6,31.6,39400.0,21.5842,21.5842,21.5638,21.5638,39400.0
2011-05-04 14:05:00,31.61,31.61,31.59,31.6,33100.0,21.5706,21.5706,21.5569,21.5638,33100.0
2011-05-04 14:10:00,31.6,31.6,31.58,31.59,95400.0,21.5638,21.5638,21.5501,21.5569,95400.0
2011-05-04 14:15:00,31.6,31.61,31.59,31.61,61500.0,21.5638,21.5706,21.5569,21.5706,61500.0
2011-05-04 14:20:00,31.62,31.63,31.62,31.62,108400.0,21.5774,21.5842,21.5774,21.5774,108400.0
2011-05-04 14:25:00,31.62,31.63,31.62,31.62,43700.0,21.5774,21.5842,21.5774,21.5774,43700.0
2011-05-04 14:30:00,31.62,31.62,31.6,31.61,95400.0,21.5774,21.5774,21.5638,21.5706,95400.0
2011-05-04 14:35:00,31.61,31.63,31.61,31.62,37700.0,21.5706,21.5842,21.5706,21.5774,37700.0
2011-05-04 14:40:00,31.63,31.63,31.62,31.62,6400.0,21.5842,21.5842,21.5774,21.5774,6400.0
2011-05-04 14:45:00,31.61,31.61,31.6,31.61,59800.0,21.5706,21.5706,21.5638,21.5706,59800.0
2011-05-04 14:50:00,31.61,31.63,31.6,31.62,17000.0,21.5706,21.5842,21.5638,21.5774,17000.0
2011-05-04 14:55:00,31.63,31.63,31.59,31.59,27500.0,21.5842,21.5842,21.5569,21.5569,27500.0
2011-05-04 15:00:00,31.6,31.61,31.58,31.58,40300.0,21.5638,21.5706,21.5501,21.5501,40300.0
2011-05-04 15:05:00,31.58,31.59,31.57,31.57,19400.0,21.5501,21.5569,21.5433,21.5433,19400.0
2011-05-04 15:10:00,31.57,31.58,31.56,31.57,20000.0,21.5433,21.5501,21.5365,21.5433,20000.0
2011-05-04 15:15:00,31.57,31.6,31.57,31.59,253900.0,21.5433,21.5638,21.5433,21.5569,253900.0
2011-05-04 15:20:00,31.6,31.61,31.59,31.6,73900.0,21.5638,21.5706,21.5569,21.5638,73900.0
2011-05-04 15:25:00,31.6,31.62,31.59,31.61,151400.0,21.5638,21.5774,21.5569,21.5706,151400.0
2011-05-04 15:30:00,31.6,31.61,31.59,31.59,58300.0,21.5638,21.5706,21.5569,21.5569,58300.0
2011-05-04 15:35:00,31.59,31.61,31.58,31.6,139300.0,21.5569,21.5706,21.5501,21.5638,139300.0
2011-05-04 15:40:00,31.6,31.61,31.59,31.6,82700.0,21.5638,21.5706,21.5569,21.5638,82700.0
2011-05-04 15:45:00,31.6,31.62,31.58,31.58,179000.0,21.5638,21.5774,21.5501,21.5501,179000.0
2011-05-04 15:50:00,31.58,31.6,31.58,31.58,61300.0,21.5501,21.5638,21.5501,21.5501,61300.0
2011-05-04 15:55:00,31.59,31.61,31.58,31.6,276100.0,21.5569,21.5706,21.5501,21.5638,276100.0
2011-05-05 09:30:00,31.57,31.57,31.48,31.49,177900.0,21.5433,21.5433,21.4819,21.4887,177900.0
2011-05-05 09:35:00,31.49,31.52,31.47,31.5,129300.0,21.4887,21.5092,21.475,21.4955,129300.0
2011-05-05 09:40:00,31.5,31.51,31.45,31.46,136500.0,21.4955,21.5023,21.4614,21.4682,136500.0
2011-05-05 09:45:00,31.46,31.47,31.45,31.47,75800.0,21.4682,21.475,21.4614,21.475,75800.0
2011-05-05 09:50:00,31.47,31.47,31.43,31.44,216300.0,21.475,21.475,21.4477,21.4546,216300.0
2011-05-05 09:55:00,31.44,31.46,31.42,31.45,277100.0,21.4546,21.4682,21.4409,21.4614,277100.0
2011-05-05 10:00:00,31.46,31.46,31.44,31.46,233900.0,21.4682,21.4682,21.4546,21.4682,233900.0
2011-05-05 10:05:00,31.45,31.48,31.45,31.47,541600.0,21.4614,21.4819,21.4614,21.475,541600.0
2011-05-05 10:10:00,31.48,31.48,31.45,31.45,178400.0,21.4819,21.4819,21.4614,21.4614,178400.0
2011-05-05 10:15:00,31.45,31.45,31.43,31.45,73000.0,21.4614,21.4614,21.4477,21.4614,73000.0
2011-05-05 10:20:00,31.44,31.5,31.44,31.5,329300.0,21.4546,21.4955,21.4546,21.4955,329300.0
2011-05-05 10:25:00,31.49,31.51,31.48,31.48,373800.0,21.4887,21.5023,21.4819,21.4819,373800.0
2011-05-05 10:30:00,31.48,31.49,31.45,31.48,101100.0,21.4819,21.4887,21.4614,21.4819,101100.0
2011-05-05 10:35:00,31.48,31.5,31.47,31.5,64700.0,21.4819,21.4955,21.475,21.4955,64700.0
2011-05-05 10:40:00,31.5,31.5,31.46,31.46,128500.0,21.4955,21.4955,21.4682,21.4682,128500.0
2011-05-05 10:45:00,31.47,31.5,31.47,31.49,19500.0,21.475,21.4955,21.475,21.4887,19500.0
2011-05-05 10:50:00,31.48,31.48,31.45,31.47,146600.0,21.4819,21.4819,21.4614,21.475,146600.0
2011-05-05 10:55:00,31.47,31.47,31.45,31.46,39600.0,21.475,21.475,21.4614,21.4682,39600.0
2011-05-05 11:00:00,31.45,31.47,31.45,31.46,237700.0,21.4614,21.475,21.4614,21.4682,237700.0
2011-05-05 11:05:00,31.46,31.46,31.42,31.43,103300.0,21.4682,21.4682,21.4409,21.4477,103300.0
2011-05-05 11:10:00,31.43,31.44,31.41,31.42,355200.0,21.4477,21.4546,21.4341,21.4409,355200.0
2011-05-05 11:15:00,31.42,31.45,31.41,31.43,99500.0,21.4409,21.4614,21.4341,21.4477,99500.0
2011-05-05 11:20:00,31.44,31.46,31.43,31.44,10800.0,21.4546,21.4682,21.4477,21.4546,10800.0
2011-05-05 11:25:00,31.45,31.46,31.44,31.46,45300.0,21.4614,21.4682,21.4546,21.4682,45300.0
2011-05-05 11:30:00,31.45,31.48,31.45,31.47,60300.0,21.4614,21.4819,21.4614,21.475,60300.0
2011-05-05 11:35:00,31.46,31.48,31.45,31.47,139900.0,21.4682,21.4819,21.4614,21.475,139900.0
2011-05-05 11:40:00,31.47,31.48,31.46,31.46,73400.0,21.475,21.4819,21.4682,21.4682,73400.0
2011-05-05 11:45:00,31.47,31.5,31.46,31.49,106500.0,21.475,21.4955,21.4682,21.4887,106500.0
2011-05-05 11:50:00,31.49,31.53,31.49,31.53,622500.0,21.4887,21.516,21.4887,21.516,622500.0
2011-05-05 11:55:00,31.53,31.56,31.52,31.55,175300.0,21.516,21.5365,21.5092,21.5296,175300.0
2011-05-05 12:00:00,31.56,31.59,31.55,31.57,86900.0,21.5365,21.5569,21.5296,21.5433,86900.0
2011-05-05 12:05:00,31.57,31.58,31.54,31.57,184600.0,21.5433,21.5501,21.5228,21.5433,184600.0
2011-05-05 12:10:00,31.57,31.58,31.56,31.58,62600.0,21.5433,21.5501,21.5365,21.5501,62600.0
2011-05-05 12:15:00,31.57,31.58,31.56,31.57,131400.0,21.5433,21.5501,21.5365,21.5433,131400.0
2011-05-05 12:20:00,31.57,31.58,31.56,31.58,89200.0,21.5433,21.5501,21.5365,21.5501,89200.0
2011-05-05 12:25:00,31.58,31.61,31.58,31.6,287500.0,21.5501,21.5706,21.5501,21.5638,287500.0
2011-05-05 12:30:00,31.59,31.59,31.55,31.56,69000.0,21.5569,21.5569,21.5296,21.5365,69000.0
2011-05-05 12:35:00,31.56,31.56,31.55,31.56,68900.0,21.5365,21.5365,21.5296,21.5365,68900.0
2011-05-05 12:40:00,31.55,31.56,31.54,31.56,29000.0,21.5296,21.5365,21.5228,21.5365,29000.0
2011-05-05 12:45:00,31.56,31.56,31.55,31.55,240600.0,21.5365,21.5365,21.5296,21.5296,240600.0
2011-05-05 12:50:00,31.55,31.55,31.54,31.54,16800.0,21.5296,21.5296,21.5228,21.5228,16800.0
2011-05-05 12:55:00,31.53,31.54,31.52,31.54,118200.0,21.516,21.5228,21.5092,21.5228,118200.0
2011-05-05 13:00:00,31.54,31.57,31.53,31.57,68900.0,21.5228,21.5433,21.516,21.5433,68900.0
2011-05-05 13:05:00,31.57,31.57,31.55,31.57,21000.0,21.5433,21.5433,21.5296,21.5433,21000.0
2011-05-05 13:10:00,31.56,31.56,31.55,31.56,44100.0,21.5365,21.5365,21.5296,21.5365,44100.0
2011-05-05 13:15:00,31.57,31.57,31.53,31.54,113000.0,21.5433,21.5433,21.516,21.5228,113000.0
2011-05-05 13:20:00,31.54,31.55,31.53,31.54,199300.0,21.5228,21.5296,21.516,21.5228,199300.0
2011-05-05 13:25:00,31.54,31.55,31.53,31.55,96100.0,21.5228,21.5296,21.516,21.5296,96100.0
2011-05-05 13:30:00,31.55,31.55,31.53,31.53,92300.0,21.5296,21.5296,21.516,21.516,92300.0
2011-05-05 13:35:00,31.53,31.53,31.51,31.52,178900.0,21.516,21.516,21.5023,21.5092,178900.0
2011-05-05 13:40:00,31.51,31.52,31.5,31.51,263400.0,21.5023,21.5092,21.4955,21.5023,263400.0
2011-05-05 13:45:00,31.51,31.52,31.5,31.52,162200.0,21.5023,21.5092,21.4955,21.5092,162200.0
2011-05-05 13:50:00,31.52,31.53,31.51,31.51,88100.0,21.5092,21.516,21.5023,21.5023,88100.0
2011-05-05 13:55:00,31.5,31.52,31.5,31.52,59000.0,21.4955,21.5092,21.4955,21.5092,59000.0
2011-05-05 14:00:00,31.52,31.52,31.49,31.5,93200.0,21.5092,21.5092,21.4887,21.4955,93200.0
2011-05-05 14:05:00,31.5,31.5,31.49,31.5,49800.0,21.4955,21.4955,21.4887,21.4955,49800.0
2011-05-05 14:10:00,31.5,31.5,31.48,31.5,109100.0,21.4955,21.4955,21.4819,21.4955,109100.0
2011-05-05 14:15:00,31.5,31.51,31.49,31.51,54800.0,21.4955,21.5023,21.4887,21.5023,54800.0
2011-05-05 14:20:00,31.51,31.52,31.5,31.52,78700.0,21.5023,21.5092,21.4955,21.5092,78700.0
2011-05-05 14:25:00,31.52,31.53,31.51,31.52,125300.0,21.5092,21.516,21.5023,21.5092,125300.0
2011-05-05 14:30:00,31.52,31.54,31.51,31.54,122900.0,21.5092,21.5228,21.5023,21.5228,122900.0
2011-05-05 14:35:00,31.54,31.55,31.53,31.55,102800.0,21.5228,21.5296,21.516,21.5296,102800.0
2011-05-05 14:40:00,31.55,31.55,31.53,31.53,114500.0,21.5296,21.5296,21.516,21.516,114500.0
2011-05-05 14:45:00,31.53,31.54,31.51,31.52,49100.0,21.516,21.5228,21.5023,21.5092,49100.0
2011-05-05 14:50:00,31.53,31.53,31.49,31.49,141600.0,21.516,21.516,21.4887,21.4887,141600.0
2011-05-05 14:55:00,31.5,31.5,31.48,31.49,146900.0,21.4955,21.4955,21.4819,21.4887,146900.0
2011-05-05 15:00:00,31.49,31.49,31.46,31.48,313500.0,21.4887,21.4887,21.4682,21.4819,313500.0
2011-05-05 15:05:00,31.48,31.49,31.45,31.46,532200.0,21.4819,21.4887,21.4614,21.4682,532200.0
2011-05-05 15:10:00,31.46,31.46,31.37,31.41,502800.0,21.4682,21.4682,21.4068,21.4341,502800.0
2011-05-05 15:15:00,31.41,31.42,31.38,31.39,144400.0,21.4341,21.4409,21.4136,21.4205,144400.0
2011-05-05 15:20:00,31.39,31.41,31.28,31.3,857500.0,21.4205,21.4341,21.3454,21.359,857500.0
2011-05-05 15:25:00,31.3,31.36,31.28,31.3,606000.0,21.359,21.4,21.3454,21.359,606000.0
2011-05-05 15:30:00,31.29,31.37,31.29,31.37,551800.0,21.3522,21.4068,21.3522,21.4068,551800.0
2011-05-05 15:35:00,31.36,31.39,31.34,31.35,965200.0,21.4,21.4205,21.3863,21.3932,965200.0
2011-05-05 15:40:00,31.34,31.36,31.31,31.36,520500.0,21.3863,21.4,21.3659,21.4,520500.0
2011-05-05 15:45:00,31.36,31.37,31.34,31.36,548500.0,21.4,21.4068,21.3863,21.4,548500.0
2011-05-05 15:50:00,31.36,31.38,31.33,31.35,266900.0,21.4,21.4136,21.3795,21.3932,266900.0
2011-05-05 15:55:00,31.35,31.36,31.32,31.35,663900.0,21.3932,21.4,21.3727,21.3932,663900.0
2011-05-06 09:30:00,31.69,31.69,31.56,31.67,201600.0,21.6252,21.6252,21.5365,21.6115,201600.0
2011-05-06 09:35:00,31.67,31.71,31.67,31.7,171200.0,21.6115,21.6388,21.6115,21.632,171200.0
2011-05-06 09:40:00,31.7,31.71,31.67,31.68,130000.0,21.632,21.6388,21.6115,21.6183,130000.0
2011-05-06 09:45:00,31.68,31.68,31.65,31.65,172700.0,21.6183,21.6183,21.5979,21.5979,172700.0
2011-05-06 09:50:00,31.66,31.66,31.62,31.63,204300.0,21.6047,21.6047,21.5774,21.5842,204300.0
2011-05-06 09:55:00,31.63,31.64,31.62,31.63,247300.0,21.5842,21.5911,21.5774,21.5842,247300.0
2011-05-06 10:00:00,31.64,31.64,31.62,31.62,192400.0,21.5911,21.5911,21.5774,21.5774,192400.0
2011-05-06 10:05:00,31.62,31.62,31.57,31.57,186700.0,21.5774,21.5774,21.5433,21.5433,186700.0
2011-05-06 10:10:00,31.57,31.6,31.56,31.6,204200.0,21.5433,21.5638,21.5365,21.5638,204200.0
2011-05-06 10:15:00,31.6,31.6,31.59,31.59,98800.0,21.5638,21.5638,21.5569,21.5569,98800.0
2011-05-06 10:20:00,31.59,31.63,31.58,31.63,224300.0,21.5569,21.5842,21.5501,21.5842,224300.0
2011-05-06 10:25:00,31.63,31.63,31.59,31.62,382300.0,21.5842,21.5842,21.5569,21.5774,382300.0
2011-05-06 10:30:00,31.61,31.61,31.6,31.6,50200.0,21.5706,21.5706,21.5638,21.5638,50200.0
2011-05-06 10:35:00,31.6,31.6,31.59,31.59,144600.0,21.5638,21.5638,21.5569,21.5569,144600.0
2011-05-06 10:40:00,31.59,31.6,31.57,31.58,130800.0,21.5569,21.5638,21.5433,21.5501,130800.0
2011-05-06 10:45:00,31.58,31.59,31.56,31.56,77100.0,21.5501,21.5569,21.5365,21.5365,77100.0
2011-05-06 10:50:00,31.57,31.57,31.56,31.56,118500.0,21.5433,21.5433,21.5365,21.5365,118500.0
2011-05-06 10:55:00,31.56,31.57,31.55,31.56,24100.0,21.5365,21.5433,21.5296,21.5365,24100.0
2011-05-06 11:00:00,31.56,31.57,31.56,31.57,51200.0,21.5365,21.5433,21.5365,21.5433,51200.0
2011-05-06 11:05:00,31.57,31.58,31.57,31.58,38500.0,21.5433,21.5501,21.5433,21.5501,38500.0
2011-05-06 11:10:00,31.58,31.61,31.58,31.61,22100.0,21.5501,21.5706,21.5501,21.5706,22100.0
2011-05-06 11:15:00,31.61,31.64,31.6,31.63,159800.0,21.5706,21.5911,21.5638,21.5842,159800.0
2011-05-06 11:20:00,31.63,31.65,31.63,31.64,44100.0,21.5842,21.5979,21.5842,21.5911,44100.0
2011-05-06 11:25:00,31.64,31.65,31.62,31.62,54600.0,21.5911,21.5979,21.5774,21.5774,54600.0
2011-05-06 11:30:00,31.63,31.63,31.62,31.62,37400.0,21.5842,21.5842,21.5774,21.5774,37400.0
2011-05-06 11:35:00,31.61,31.61,31.6,31.6,25000.0,21.5706,21.5706,21.5638,21.5638,25000.0
2011-05-06 11:40:00,31.61,31.61,31.6,31.61,23500.0,21.5706,21.5706,21.5638,21.5706,23500.0
2011-05-06 11:45:00,31.61,31.63,31.6,31.62,28600.0,21.5706,21.5842,21.5638,21.5774,28600.0
2011-05-06 11:50:00,31.63,31.63,31.61,31.62,186400.0,21.5842,21.5842,21.5706,21.5774,186400.0
2011-05-06 11:55:00,31.62,31.62,31.58,31.6,63100.0,21.5774,21.5774,21.5501,21.5638,63100.0
2011-05-06 12:00:00,31.59,31.63,31.59,31.61,323900.0,21.5569,21.5842,21.5569,21.5706,323900.0
2011-05-06 12:05:00,31.6,31.61,31.55,31.55,291200.0,21.5638,21.5706,21.5296,21.5296,291200.0
2011-05-06 12:10:00,31.55,31.58,31.54,31.56,188500.0,21.5296,21.5501,21.5228,21.5365,188500.0
2011-05-06 12:15:00,31.56,31.57,31.54,31.55,116200.0,21.5365,21.5433,21.5228,21.5296,116200.0
2011-05-06 12:20:00,31.54,31.57,31.53,31.55,83200.0,21.5228,21.5433,21.516,21.5296,83200.0
2011-05-06 12:25:00,31.54,31.56,31.54,31.55,86600.0,21.5228,21.5365,21.5228,21.5296,86600.0
2011-05-06 12:30:00,31.54,31.57,31.54,31.56,120200.0,21.5228,21.5433,21.5228,21.5365,120200.0
2011-05-06 12:35:00,31.56,31.56,31.54,31.55,56300.0,21.5365,21.5365,21.5228,21.5296,56300.0
2011-05-06 12:40:00,31.55,31.55,31.48,31.49,127000.0,21.5296,21.5296,21.4819,21.4887,127000.0
2011-05-06 12:45:00,31.5,31.5,31.48,31.49,69100.0,21.4955,21.4955,21.4819,21.4887,69100.0
2011-05-06 12:50:00,31.48,31.5,31.47,31.49,27700.0,21.4819,21.4955,21.475,21.4887,27700.0
2011-05-06 12:55:00,31.5,31.5,31.49,31.5,14600.0,21.4955,21.4955,21.4887,21.4955,14600.0
2011-05-06 13:00:00,31.5,31.53,31.5,31.53,80300.0,21.4955,21.516,21.4955,21.516,80300.0
2011-05-06 13:05:00,31.53,31.53,31.52,31.53,18400.0,21.516,21.516,21.5092,21.516,18400.0
2011-05-06 13:10:00,31.54,31.54,31.48,31.5,384400.0,21.5228,21.5228,21.4819,21.4955,384400.0
2011-05-06 13:15:00,31.5,31.5,31.41,31.41,167100.0,21.4955,21.4955,21.4341,21.4341,167100.0
2011-05-06 13:20:00,31.41,31.45,31.4,31.44,272100.0,21.4341,21.4614,21.4273,21.4546,272100.0
2011-05-06 13:25:00,31.45,31.46,31.43,31.45,92000.0,21.4614,21.4682,21.4477,21.4614,92000.0
2011-05-06 13:30:00,31.45,31.48,31.45,31.47,42100.0,21.4614,21.4819,21.4614,21.475,42100.0
2011-05-06 13:35:00,31.47,31.47,31.44,31.44,22900.0,21.475,21.475,21.4546,21.4546,22900.0
2011-05-06 13:40:00,31.45,31.48,31.45,31.45,38500.0,21.4614,21.4819,21.4614,21.4614,38500.0
2011-05-06 13:45:00,31.44,31.45,31.44,31.44,65300.0,21.4546,21.4614,21.4546,21.4546,65300.0
2011-05-06 13:50:00,31.43,31.46,31.43,31.46,31500.0,21.4477,21.4682,21.4477,21.4682,31500.0
2011-05-06 13:55:00,31.46,31.46,31.44,31.44,21200.0,21.4682,21.4682,21.4546,21.4546,21200.0
2011-05-06 14:00:00,31.45,31.45,31.43,31.45,40600.0,21.4614,21.4614,21.4477,21.4614,40600.0
2011-05-06 14:05:00,31.45,31.46,31.45,31.46,131800.0,21.4614,21.4682,21.4614,21.4682,131800.0
2011-05-06 14:10:00,31.46,31.5,31.46,31.49,492600.0,21.4682,21.4955,21.4682,21.4887,492600.0
2011-05-06 14:15:00,31.49,31.5,31.48,31.5,48900.0,21.4887,21.4955,21.4819,21.4955,48900.0
2011-05-06 14:20:00,31.49,31.49,31.46,31.46,119700.0,21.4887,21.4887,21.4682,21.4682,119700.0
2011-05-06 14:25:00,31.46,31.47,31.42,31.42,28400.0,21.4682,21.475,21.4409,21.4409,28400.0
2011-05-06 14:30:00,31.43,31.43,31.38,31.39,123000.0,21.4477,21.4477,21.4136,21.4205,123000.0
2011-05-06 14:35:00,31.39,31.39,31.36,31.38,58000.0,21.4205,21.4205,21.4,21.4136,58000.0
2011-05-06 14:40:00,31.38,31.4,31.37,31.38,58400.0,21.4136,21.4273,21.4068,21.4136,58400.0
2011-05-06 14:45:00,31.39,31.4,31.36,31.37,37500.0,21.4205,21.4273,21.4,21.4068,37500.0
2011-05-06 14:50:00,31.37,31.4,31.36,31.38,36000.0,21.4068,21.4273,21.4,21.4136,36000.0
2011-05-06 14:55:00,31.37,31.42,31.37,31.4,46100.0,21.4068,21.4409,21.4068,21.4273,46100.0
2011-05-06 15:00:00,31.39,31.42,31.38,31.42,82400.0,21.4205,21.4409,21.4136,21.4409,82400.0
2011-05-06 15:05:00,31.41,31.42,31.4,31.42,88300.0,21.4341,21.4409,21.4273,21.4409,88300.0
2011-05-06 15:10:00,31.42,31.45,31.41,31.42,63000.0,21.4409,21.4614,21.4341,21.4409,63000.0
2011-05-06 15:15:00,31.42,31.43,31.42,31.43,18500.0,21.4409,21.4477,21.4409,21.4477,18500.0
2011-05-06 15:20:00,31.44,31.44,31.42,31.42,71100.0,21.4546,21.4546,21.4409,21.4409,71100.0
2011-05-06 15:25:00,31.43,31.43,31.39,31.41,37700.0,21.4477,21.4477,21.4205,21.4341,37700.0
2011-05-06 15:30:00,31.41,31.43,31.4,31.42,142100.0,21.4341,21.4477,21.4273,21.4409,142100.0
2011-05-06 15:35:00,31.42,31.45,31.42,31.42,124100.0,21.4409,21.4614,21.4409,21.4409,124100.0
2011-05-06 15:40:00,31.42,31.46,31.42,31.46,188300.0,21.4409,21.4682,21.4409,21.4682,188300.0
2011-05-06 15:45:00,31.46,31.48,31.45,31.48,280300.0,21.4682,21.4819,21.4614,21.4819,280300.0
2011-05-06 15:50:00,31.48,31.48,31.43,31.43,426900.0,21.4819,21.4819,21.4477,21.4477,426900.0
2011-05-06 15:55:00,31.44,31.44,31.42,31.42,752900.0,21.4546,21.4546,21.4409,21.4409,752900.0
2011-05-09 09:30:00,31.39,31.48,31.39,31.48,52600.0,21.4205,21.4819,21.4205,21.4819,52600.0
2011-05-09 09:35:00,31.48,31.5,31.46,31.49,52400.0,21.4819,21.4955,21.4682,21.4887,52400.0
2011-05-09 09:40:00,31.5,31.53,31.5,31.52,64900.0,21.4955,21.516,21.4955,21.5092,64900.0
2011-05-09 09:45:00,31.53,31.54,31.52,31.52,171400.0,21.516,21.5228,21.5092,21.5092,171400.0
2011-05-09 09:50:00,31.52,31.52,31.48,31.48,198900.0,21.5092,21.5092,21.4819,21.4819,198900.0
2011-05-09 09:55:00,31.49,31.5,31.49,31.5,39300.0,21.4887,21.4955,21.4887,21.4955,39300.0
2011-05-09 10:00:00,31.5,31.51,31.48,31.5,99000.0,21.4955,21.5023,21.4819,21.4955,99000.0
2011-05-09 10:05:00,31.5,31.54,31.5,31.54,49500.0,21.4955,21.5228,21.4955,21.5228,49500.0
2011-05-09 10:10:00,31.54,31.56,31.53,31.54,34100.0,21.5228,21.5365,21.516,21.5228,34100.0
2011-05-09 10:15:00,31.54,31.54,31.49,31.49,62400.0,21.5228,21.5228,21.4887,21.4887,62400.0
2011-05-09 10:20:00,31.5,31.5,31.48,31.49,70000.0,21.4955,21.4955,21.4819,21.4887,70000.0
2011-05-09 10:25:00,31.49,31.52,31.48,31.5,78200.0,21.4887,21.5092,21.4819,21.4955,78200.0
2011-05-09 10:30:00,31.5,31.5,31.48,31.49,13100.0,21.4955,21.4955,21.4819,21.4887,13100.0
2011-05-09 10:35:00,31.49,31.5,31.48,31.48,7400.0,21.4887,21.4955,21.4819,21.4819,7400.0
2011-05-09 10:40:00,31.48,31.49,31.47,31.49,110900.0,21.4819,21.4887,21.475,21.4887,110900.0
2011-05-09 10:45:00,31.49,31.49,31.48,31.49,88800.0,21.4887,21.4887,21.4819,21.4887,88800.0
2011-05-09 10:50:00,31.48,31.5,31.47,31.5,109200.0,21.4819,21.4955,21.475,21.4955,109200.0
2011-05-09 10:55:00,31.49,31.49,31.48,31.48,44400.0,21.4887,21.4887,21.4819,21.4819,44400.0
2011-05-09 11:00:00,31.48,31.48,31.46,31.47,9500.0,21.4819,21.4819,21.4682,21.475,9500.0
2011-05-09 11:05:00,31.47,31.48,31.46,31.48,37800.0,21.475,21.4819,21.4682,21.4819,37800.0
2011-05-09 11:10:00,31.48,31.49,31.48,31.48,18500.0,21.4819,21.4887,21.4819,21.4819,18500.0
2011-05-09 11:15:00,31.47,31.48,31.46,31.47,19100.0,21.475,21.4819,21.4682,21.475,19100.0
2011-05-09 11:20:00,31.47,31.48,31.46,31.46,81700.0,21.475,21.4819,21.4682,21.4682,81700.0
2011-05-09 11:25:00,31.46,31.46,31.45,31.46,33400.0,21.4682,21.4682,21.4614,21.4682,33400.0
2011-05-09 11:30:00,31.46,31.48,31.46,31.47,84600.0,21.4682,21.4819,21.4682,21.475,84600.0
2011-05-09 11:35:00,31.47,31.48,31.47,31.47,30900.0,21.475,21.4819,21.475,21.475,30900.0
2011-05-09 11:40:00,31.47,31.47,31.45,31.45,3000.0,21.475,21.475,21.4614,21.4614,3000.0
2011-05-09 11:45:00,31.45,31.47,31.45,31.47,5400.0,21.4614,21.475,21.4614,21.475,5400.0
2011-05-09 11:50:00,31.46,31.5,31.46,31.49,78800.0,21.4682,21.4955,21.4682,21.4887,78800.0
2011-05-09 11:55:00,31.5,31.5,31.49,31.49,27000.0,21.4955,21.4955,21.4887,21.4887,27000.0
2011-05-09 12:00:00,31.5,31.53,31.49,31.52,107300.0,21.4955,21.516,21.4887,21.5092,107300.0
2011-05-09 12:05:00,31.53,31.55,31.53,31.54,122900.0,21.516,21.5296,21.516,21.5228,122900.0
2011-05-09 12:10:00,31.54,31.56,31.54,31.56,77800.0,21.5228,21.5365,21.5228,21.5365,77800.0
2011-05-09 12:15:00,31.57,31.59,31.56,31.58,61700.0,21.5433,21.5569,21.5365,21.5501,61700.0
2011-05-09 12:20:00,31.58,31.58,31.57,31.57,25700.0,21.5501,21.5501,21.5433,21.5433,25700.0
2011-05-09 12:25:00,31.57,31.57,31.55,31.56,15000.0,21.5433,21.5433,21.5296,21.5365,15000.0
2011-05-09 12:30:00,31.56,31.57,31.55,31.55,5000.0,21.5365,21.5433,21.5296,21.5296,5000.0
2011-05-09 12:35:00,31.56,31.58,31.56,31.58,6800.0,21.5365,21.5501,21.5365,21.5501,6800.0
2011-05-09 12:40:00,31.58,31.58,31.57,31.57,5400.0,21.5501,21.5501,21.5433,21.5433,5400.0
2011-05-09 12:45:00,31.57,31.59,31.57,31.59,23100.0,21.5433,21.5569,21.5433,21.5569,23100.0
2011-05-09 12:50:00,31.59,31.59,31.57,31.58,28900.0,21.5569,21.5569,21.5433,21.5501,28900.0
2011-05-09 12:55:00,31.58,31.59,31.58,31.58,29000.0,21.5501,21.5569,21.5501,21.5501,29000.0
2011-05-09 13:00:00,31.58,31.59,31.57,31.58,20400.0,21.5501,21.5569,21.5433,21.5501,20400.0
2011-05-09 13:05:00,31.59,31.59,31.58,31.58,23400.0,21.5569,21.5569,21.5501,21.5501,23400.0
2011-05-09 13:10:00,31.58,31.59,31.57,31.59,5300.0,21.5501,21.5569,21.5433,21.5569,5300.0
2011-05-09 13:15:00,31.59,31.59,31.58,31.59,15300.0,21.5569,21.5569,21.5501,21.5569,15300.0
2011-05-09 13:20:00,31.59,31.59,31.57,31.58,39800.0,21.5569,21.5569,21.5433,21.5501,39800.0
2011-05-09 13:25:00,31.58,31.58,31.57,31.58,3700.0,21.5501,21.5501,21.5433,21.5501,3700.0
2011-05-09 13:30:00,31.58,31.58,31.57,31.58,15400.0,21.5501,21.5501,21.5433,21.5501,15400.0
2011-05-09 13:35:00,31.57,31.58,31.57,31.58,3000.0,21.5433,21.5501,21.5433,21.5501,3000.0
2011-05-09 13:40:00,31.57,31.58,31.57,31.58,900.0,21.5433,21.5501,21.5433,21.5501,900.0
2011-05-09 13:45:00,31.58,31.59,31.58,31.59,85200.0,21.5501,21.5569,21.5501,21.5569,85200.0
2011-05-09 13:50:00,31.58,31.59,31.58,31.59,16900.0,21.5501,21.5569,21.5501,21.5569,16900.0
2011-05-09 13:55:00,31.59,31.59,31.57,31.58,41100.0,21.5569,21.5569,21.5433,21.5501,41100.0
2011-05-09 14:00:00,31.58,31.58,31.56,31.56,12300.0,21.5501,21.5501,21.5365,21.5365,12300.0
2011-05-09 14:05:00,31.56,31.57,31.56,31.57,257200.0,21.5365,21.5433,21.5365,21.5433,257200.0
2011-05-09 14:10:00,31.57,31.57,31.56,31.56,18300.0,21.5433,21.5433,21.5365,21.5365,18300.0
2011-05-09 14:15:00,31.56,31.56,31.54,31.55,101100.0,21.5365,21.5365,21.5228,21.5296,101100.0
2011-05-09 14:20:00,31.55,31.56,31.53,31.53,38200.0,21.5296,21.5365,21.516,21.516,38200.0
2011-05-09 14:25:00,31.54,31.54,31.53,31.54,6400.0,21.5228,21.5228,21.516,21.5228,6400.0
2011-05-09 14:30:00,31.54,31.56,31.53,31.55,43800.0,21.5228,21.5365,21.516,21.5296,43800.0
2011-05-09 14:35:00,31.55,31.57,31.55,31.57,58700.0,21.5296,21.5433,21.5296,21.5433,58700.0
2011-05-09 14:40:00,31.58,31.58,31.57,31.57,35900.0,21.5501,21.5501,21.5433,21.5433,35900.0
2011-05-09 14:45:00,31.57,31.57,31.55,31.55,84800.0,21.5433,21.5433,21.5296,21.5296,84800.0
2011-05-09 14:50:00,31.55,31.56,31.55,31.56,15800.0,21.5296,21.5365,21.5296,21.5365,15800.0
2011-05-09 14:55:00,31.56,31.57,31.55,31.55,63500.0,21.5365,21.5433,21.5296,21.5296,63500.0
2011-05-09 15:00:00,31.56,31.57,31.55,31.57,107700.0,21.5365,21.5433,21.5296,21.5433,107700.0
2011-05-09 15:05:00,31.57,31.58,31.55,31.58,75300.0,21.5433,21.5501,21.5296,21.5501,75300.0
2011-05-09 15:10:00,31.58,31.58,31.57,31.57,102700.0,21.5501,21.5501,21.5433,21.5433,102700.0
2011-05-09 15:15:00,31.58,31.59,31.57,31.59,57100.0,21.5501,21.5569,21.5433,21.5569,57100.0
2011-05-09 15:20:00,31.59,31.59,31.57,31.58,38800.0,21.5569,21.5569,21.5433,21.5501,38800.0
2011-05-09 15:25:00,31.58,31.58,31.57,31.58,24100.0,21.5501,21.5501,21.5433,21.5501,24100.0
2011-05-09 15:30:00,31.57,31.58,31.56,31.56,128000.0,21.5433,21.5501,21.5365,21.5365,128000.0
2011-05-09 15:35:00,31.56,31.57,31.56,31.57,109200.0,21.5365,21.5433,21.5365,21.5433,109200.0
2011-05-09 15:40:00,31.57,31.57,31.55,31.56,183500.0,21.5433,21.5433,21.5296,21.5365,183500.0
2011-05-09 15:45:00,31.56,31.57,31.56,31.57,88400.0,21.5365,21.5433,21.5365,21.5433,88400.0
2011-05-09 15:50:00,31.57,31.58,31.55,31.55,183600.0,21.5433,21.5501,21.5296,21.5296,183600.0
2011-05-09 15:55:00,31.55,31.56,31.53,31.55,504500.0,21.5296,21.5365,21.516,21.5296,504500.0
2011-05-10 09:30:00,31.6,31.64,31.59,31.64,114600.0,21.5638,21.5911,21.5569,21.5911,114600.0
2011-05-10 09:35:00,31.65,31.66,31.62,31.64,58700.0,21.5979,21.6047,21.5774,21.5911,58700.0
2011-05-10 09:40:00,31.64,31.66,31.64,31.65,20500.0,21.5911,21.6047,21.5911,21.5979,20500.0
2011-05-10 09:45:00,31.66,31.68,31.65,31.66,179300.0,21.6047,21.6183,21.5979,21.6047,179300.0
2011-05-10 09:50:00,31.66,31.66,31.65,31.65,36700.0,21.6047,21.6047,21.5979,21.5979,36700.0
2011-05-10 09:55:00,31.65,31.67,31.65,31.66,72300.0,21.5979,21.6115,21.5979,21.6047,72300.0
2011-05-10 10:00:00,31.66,31.67,31.65,31.65,143600.0,21.6047,21.6115,21.5979,21.5979,143600.0
2011-05-10 10:05:00,31.65,31.65,31.64,31.64,11500.0,21.5979,21.5979,21.5911,21.5911,11500.0
2011-05-10 10:10:00,31.64,31.66,31.64,31.65,24200.0,21.5911,21.6047,21.5911,21.5979,24200.0
2011-05-10 10:15:00,31.64,31.66,31.64,31.64,38000.0,21.5911,21.6047,21.5911,21.5911,38000.0
2011-05-10 10:20:00,31.64,31.66,31.64,31.64,49300.0,21.5911,21.6047,21.5911,21.5911,49300.0
2011-05-10 10:25:00,31.65,31.66,31.64,31.65,62700.0,21.5979,21.6047,21.5911,21.5979,62700.0
2011-05-10 10:30:00,31.65,31.66,31.65,31.65,32900.0,21.5979,21.6047,21.5979,21.5979,32900.0
2011-05-10 10:35:00,31.64,31.65,31.63,31.63,15500.0,21.5911,21.5979,21.5842,21.5842,15500.0
2011-05-10 10:40:00,31.64,31.64,31.62,31.62,22100.0,21.5911,21.5911,21.5774,21.5774,22100.0
2011-05-10 10:45:00,31.62,31.64,31.61,31.62,180200.0,21.5774,21.5911,21.5706,21.5774,180200.0
2011-05-10 10:50:00,31.61,31.62,31.61,31.62,79900.0,21.5706,21.5774,21.5706,21.5774,79900.0
2011-05-10 10:55:00,31.62,31.62,31.61,31.62,505400.0,21.5774,21.5774,21.5706,21.5774,505400.0
2011-05-10 11:00:00,31.62,31.64,31.6,31.63,384500.0,21.5774,21.5911,21.5638,21.5842,384500.0
2011-05-10 11:05:00,31.63,31.63,31.59,31.61,35500.0,21.5842,21.5842,21.5569,21.5706,35500.0
2011-05-10 11:10:00,31.61,31.63,31.6,31.63,63000.0,21.5706,21.5842,21.5638,21.5842,63000.0
2011-05-10 11:15:00,31.63,31.65,31.63,31.64,29200.0,21.5842,21.5979,21.5842,21.5911,29200.0
2011-05-10 11:20:00,31.64,31.65,31.63,31.65,64000.0,21.5911,21.5979,21.5842,21.5979,64000.0
2011-05-10 11:25:00,31.65,31.65,31.64,31.65,67900.0,21.5979,21.5979,21.5911,21.5979,67900.0
2011-05-10 11:30:00,31.65,31.65,31.64,31.65,41700.0,21.5979,21.5979,21.5911,21.5979,41700.0
2011-05-10 11:35:00,31.65,31.66,31.64,31.66,120100.0,21.5979,21.6047,21.5911,21.6047,120100.0
2011-05-10 11:40:00,31.66,31.66,31.65,31.66,18200.0,21.6047,21.6047,21.5979,21.6047,18200.0
2011-05-10 11:45:00,31.66,31.67,31.65,31.65,46100.0,21.6047,21.6115,21.5979,21.5979,46100.0
2011-05-10 11:50:00,31.66,31.66,31.64,31.65,23400.0,21.6047,21.6047,21.5911,21.5979,23400.0
2011-05-10 11:55:00,31.65,31.66,31.64,31.64,58700.0,21.5979,21.6047,21.5911,21.5911,58700.0
2011-05-10 12:00:00,31.64,31.65,31.61,31.61,382300.0,21.5911,21.5979,21.5706,21.5706,382300.0
2011-05-10 12:05:00,31.61,31.62,31.61,31.62,33700.0,21.5706,21.5774,21.5706,21.5774,33700.0
2011-05-10 12:10:00,31.62,31.62,31.6,31.6,36500.0,21.5774,21.5774,21.5638,21.5638,36500.0
2011-05-10 12:15:00,31.61,31.63,31.61,31.63,38300.0,21.5706,21.5842,21.5706,21.5842,38300.0
2011-05-10 12:20:00,31.63,31.63,31.62,31.63,12000.0,21.5842,21.5842,21.5774,21.5842,12000.0
2011-05-10 12:25:00,31.63,31.63,31.62,31.63,46700.0,21.5842,21.5842,21.5774,21.5842,46700.0
2011-05-10 12:30:00,31.63,31.64,31.63,31.64,18800.0,21.5842,21.5911,21.5842,21.5911,18800.0
2011-05-10 12:35:00,31.64,31.64,31.63,31.64,80300.0,21.5911,21.5911,21.5842,21.5911,80300.0
2011-05-10 12:40:00,31.65,31.66,31.64,31.64,69500.0,21.5979,21.6047,21.5911,21.5911,69500.0
2011-05-10 12:45:00,31.64,31.65,31.64,31.65,46000.0,21.5911,21.5979,21.5911,21.5979,46000.0
2011-05-10 12:50:00,31.65,31.65,31.64,31.64,624600.0,21.5979,21.5979,21.5911,21.5911,624600.0
2011-05-10 12:55:00,31.64,31.65,31.63,31.65,258400.0,21.5911,21.5979,21.5842,21.5979,258400.0
2011-05-10 13:00:00,31.65,31.65,31.63,31.64,72100.0,21.5979,21.5979,21.5842,21.5911,72100.0
2011-05-10 13:05:00,31.64,31.65,31.64,31.65,12600.0,21.5911,21.5979,21.5911,21.5979,12600.0
2011-05-10 13:10:00,31.64,31.65,31.63,31.63,19800.0,21.5911,21.5979,21.5842,21.5842,19800.0
2011-05-10 13:15:00,31.64,31.64,31.64,31.64,125100.0,21.5911,21.5911,21.5911,21.5911,125100.0
2011-05-10 13:20:00,31.64,31.64,31.63,31.64,7000.0,21.5911,21.5911,21.5842,21.5911,7000.0
2011-05-10 13:25:00,31.65,31.66,31.64,31.66,25500.0,21.5979,21.6047,21.5911,21.6047,25500.0
2011-05-10 13:30:00,31.66,31.66,31.64,31.65,55900.0,21.6047,21.6047,21.5911,21.5979,55900.0
2011-05-10 13:35:00,31.64,31.66,31.64,31.66,21900.0,21.5911,21.6047,21.5911,21.6047,21900.0
2011-05-10 13:40:00,31.66,31.67,31.65,31.67,8500.0,21.6047,21.6115,21.5979,21.6115,8500.0
2011-05-10 13:45:00,31.67,31.67,31.66,31.67,17900.0,21.6115,21.6115,21.6047,21.6115,17900.0
2011-05-10 13:50:00,31.66,31.67,31.65,31.67,75400.0,21.6047,21.6115,21.5979,21.6115,75400.0
2011-05-10 13:55:00,31.67,31.68,31.66,31.68,33000.0,21.6115,21.6183,21.6047,21.6183,33000.0
2011-05-10 14:00:00,31.67,31.68,31.67,31.67,48100.0,21.6115,21.6183,21.6115,21.6115,48100.0
2011-05-10 14:05:00,31.67,31.67,31.66,31.67,23200.0,21.6115,21.6115,21.6047,21.6115,23200.0
2011-05-10 14:10:00,31.67,31.69,31.66,31.68,120300.0,21.6115,21.6252,21.6047,21.6183,120300.0
2011-05-10 14:15:00,31.68,31.69,31.67,31.67,53900.0,21.6183,21.6252,21.6115,21.6115,53900.0
2011-05-10 14:20:00,31.66,31.67,31.66,31.67,57700.0,21.6047,21.6115,21.6047,21.6115,57700.0
2011-05-10 14:25:00,31.67,31.67,31.66,31.67,20400.0,21.6115,21.6115,21.6047,21.6115,20400.0
2011-05-10 14:30:00,31.67,31.68,31.66,31.67,169300.0,21.6115,21.6183,21.6047,21.6115,169300.0
2011-05-10 14:35:00,31.68,31.72,31.67,31.72,121300.0,21.6183,21.6456,21.6115,21.6456,121300.0
2011-05-10 14:40:00,31.72,31.73,31.71,31.73,131800.0,21.6456,21.6525,21.6388,21.6525,131800.0
2011-05-10 14:45:00,31.73,31.74,31.71,31.72,405600.0,21.6525,21.6593,21.6388,21.6456,405600.0
2011-05-10 14:50:00,31.72,31.72,31.71,31.71,6000.0,21.6456,21.6456,21.6388,21.6388,6000.0
2011-05-10 14:55:00,31.72,31.74,31.71,31.73,90300.0,21.6456,21.6593,21.6388,21.6525,90300.0
2011-05-10 15:00:00,31.74,31.74,31.71,31.72,29200.0,21.6593,21.6593,21.6388,21.6456,29200.0
2011-05-10 15:05:00,31.73,31.74,31.73,31.74,10400.0,21.6525,21.6593,21.6525,21.6593,10400.0
2011-05-10 15:10:00,31.74,31.75,31.73,31.73,22700.0,21.6593,21.6661,21.6525,21.6525,22700.0
2011-05-10 15:15:00,31.73,31.77,31.73,31.76,87200.0,21.6525,21.6798,21.6525,21.6729,87200.0
2011-05-10 15:20:00,31.76,31.76,31.75,31.76,91000.0,21.6729,21.6729,21.6661,21.6729,91000.0
2011-05-10 15:25:00,31.76,31.77,31.75,31.76,34000.0,21.6729,21.6798,21.6661,21.6729,34000.0
2011-05-10 15:30:00,31.76,31.76,31.74,31.76,61300.0,21.6729,21.6729,21.6593,21.6729,61300.0
2011-05-10 15:35:00,31.76,31.77,31.75,31.76,143600.0,21.6729,21.6798,21.6661,21.6729,143600.0
2011-05-10 15:40:00,31.76,31.76,31.74,31.76,64700.0,21.6729,21.6729,21.6593,21.6729,64700.0
2011-05-10 15:45:00,31.76,31.76,31.74,31.74,100600.0,21.6729,21.6729,21.6593,21.6593,100600.0
2011-05-10 15:50:00,31.74,31.75,31.72,31.72,173900.0,21.6593,21.6661,21.6456,21.6456,173900.0
2011-05-10 15:55:00,31.73,31.73,31.7,31.73,567000.0,21.6525,21.6525,21.632,21.6525,567000.0
2011-05-11 09:30:00,31.74,31.78,31.68,31.75,170400.0,21.6593,21.6866,21.6183,21.6661,170400.0
2011-05-11 09:35:00,31.75,31.79,31.75,31.78,93600.0,21.6661,21.6934,21.6661,21.6866,93600.0
2011-05-11 09:40:00,31.78,31.8,31.78,31.78,40700.0,21.6866,21.7002,21.6866,21.6866,40700.0
2011-05-11 09:45:00,31.78,31.8,31.77,31.79,92700.0,21.6866,21.7002,21.6798,21.6934,92700.0
2011-05-11 09:50:00,31.79,31.8,31.79,31.79,109900.0,21.6934,21.7002,21.6934,21.6934,109900.0
2011-05-11 09:55:00,31.79,31.8,31.77,31.78,242900.0,21.6934,21.7002,21.6798,21.6866,242900.0
2011-05-11 10:00:00,31.78,31.79,31.78,31.79,115300.0,21.6866,21.6934,21.6866,21.6934,115300.0
2011-05-11 10:05:00,31.79,31.81,31.78,31.8,68500.0,21.6934,21.7071,21.6866,21.7002,68500.0
2011-05-11 10:10:00,31.8,31.8,31.77,31.79,54800.0,21.7002,21.7002,21.6798,21.6934,54800.0
2011-05-11 10:15:00,31.79,31.82,31.79,31.81,135700.0,21.6934,21.7139,21.6934,21.7071,135700.0
2011-05-11 10:20:00,31.81,31.81,31.78,31.8,110200.0,21.7071,21.7071,21.6866,21.7002,110200.0
2011-05-11 10:25:00,31.79,31.81,31.79,31.81,180400.0,21.6934,21.7071,21.6934,21.7071,180400.0
2011-05-11 10:30:00,31.8,31.8,31.76,31.77,68200.0,21.7002,21.7002,21.6729,21.6798,68200.0
2011-05-11 10:35:00,31.77,31.79,31.76,31.78,46100.0,21.6798,21.6934,21.6729,21.6866,46100.0
2011-05-11 10:40:00,31.78,31.81,31.78,31.8,23600.0,21.6866,21.7071,21.6866,21.7002,23600.0
2011-05-11 10:45:00,31.81,31.82,31.8,31.81,14400.0,21.7071,21.7139,21.7002,21.7071,14400.0
2011-05-11 10:50:00,31.8,31.83,31.8,31.83,227800.0,21.7002,21.7207,21.7002,21.7207,227800.0
2011-05-11 10:55:00,31.83,31.84,31.83,31.84,177800.0,21.7207,21.7275,21.7207,21.7275,177800.0
2011-05-11 11:00:00,31.84,31.85,31.83,31.84,172700.0,21.7275,21.7344,21.7207,21.7275,172700.0
2011-05-11 11:05:00,31.83,31.84,31.83,31.84,96300.0,21.7207,21.7275,21.7207,21.7275,96300.0
2011-05-11 11:10:00,31.84,31.84,31.83,31.84,29100.0,21.7275,21.7275,21.7207,21.7275,29100.0
2011-05-11 11:15:00,31.84,31.84,31.83,31.84,63500.0,21.7275,21.7275,21.7207,21.7275,63500.0
2011-05-11 11:20:00,31.85,31.85,31.84,31.84,2500.0,21.7344,21.7344,21.7275,21.7275,2500.0
2011-05-11 11:25:00,31.85,31.85,31.83,31.83,12400.0,21.7344,21.7344,21.7207,21.7207,12400.0
2011-05-11 11:30:00,31.83,31.84,31.81,31.81,9100.0,21.7207,21.7275,21.7071,21.7071,9100.0
2011-05-11 11:35:00,31.81,31.81,31.79,31.8,4300.0,21.7071,21.7071,21.6934,21.7002,4300.0
2011-05-11 11:40:00,31.8,31.8,31.79,31.79,2100.0,21.7002,21.7002,21.6934,21.6934,2100.0
2011-05-11 11:45:00,31.8,31.8,31.79,31.79,5300.0,21.7002,21.7002,21.6934,21.6934,5300.0
2011-05-11 11:50:00,31.8,31.81,31.79,31.81,41800.0,21.7002,21.7071,21.6934,21.7071,41800.0
2011-05-11 11:55:00,31.81,31.81,31.78,31.8,69800.0,21.7071,21.7071,21.6866,21.7002,69800.0
2011-05-11 12:00:00,31.8,31.8,31.76,31.77,61300.0,21.7002,21.7002,21.6729,21.6798,61300.0
2011-05-11 12:05:00,31.77,31.77,31.75,31.76,66800.0,21.6798,21.6798,21.6661,21.6729,66800.0
2011-05-11 12:10:00,31.76,31.76,31.73,31.73,76800.0,21.6729,21.6729,21.6525,21.6525,76800.0
2011-05-11 12:15:00,31.73,31.73,31.66,31.7,188700.0,21.6525,21.6525,21.6047,21.632,188700.0
2011-05-11 12:20:00,31.69,31.71,31.69,31.7,43100.0,21.6252,21.6388,21.6252,21.632,43100.0
2011-05-11 12:25:00,31.69,31.69,31.68,31.68,34000.0,21.6252,21.6252,21.6183,21.6183,34000.0
2011-05-11 12:30:00,31.67,31.69,31.66,31.69,72200.0,21.6115,21.6252,21.6047,21.6252,72200.0
2011-05-11 12:35:00,31.69,31.73,31.69,31.73,31300.0,21.6252,21.6525,21.6252,21.6525,31300.0
2011-05-11 12:40:00,31.72,31.73,31.72,31.72,17100.0,21.6456,21.6525,21.6456,21.6456,17100.0
2011-05-11 12:45:00,31.72,31.72,31.68,31.69,73500.0,21.6456,21.6456,21.6183,21.6252,73500.0
2011-05-11 12:50:00,31.69,31.71,31.68,31.71,33000.0,21.6252,21.6388,21.6183,21.6388,33000.0
2011-05-11 12:55:00,31.7,31.71,31.69,31.71,82500.0,21.632,21.6388,21.6252,21.6388,82500.0
2011-05-11 13:00:00,31.71,31.71,31.68,31.69,77700.0,21.6388,21.6388,21.6183,21.6252,77700.0
2011-05-11 13:05:00,31.69,31.7,31.68,31.68,29800.0,21.6252,21.632,21.6183,21.6183,29800.0
2011-05-11 13:10:00,31.69,31.69,31.68,31.68,225800.0,21.6252,21.6252,21.6183,21.6183,225800.0
2011-05-11 13:15:00,31.68,31.69,31.67,31.69,45100.0,21.6183,21.6252,21.6115,21.6252,45100.0
2011-05-11 13:20:00,31.68,31.7,31.68,31.7,77400.0,21.6183,21.632,21.6183,21.632,77400.0
2011-05-11 13:25:00,31.71,31.71,31.68,31.68,64100.0,21.6388,21.6388,21.6183,21.6183,64100.0
2011-05-11 13:30:00,31.67,31.67,31.64,31.64,11000.0,21.6115,21.6115,21.5911,21.5911,11000.0
2011-05-11 13:35:00,31.64,31.65,31.59,31.65,338900.0,21.5911,21.5979,21.5569,21.5979,338900.0
2011-05-11 13:40:00,31.65,31.68,31.65,31.68,121400.0,21.5979,21.6183,21.5979,21.6183,121400.0
2011-05-11 13:45:00,31.68,31.7,31.66,31.67,70800.0,21.6183,21.632,21.6047,21.6115,70800.0
2011-05-11 13:50:00,31.67,31.68,31.67,31.68,35200.0,21.6115,21.6183,21.6115,21.6183,35200.0
2011-05-11 13:55:00,31.68,31.68,31.65,31.66,25500.0,21.6183,21.6183,21.5979,21.6047,25500.0
2011-05-11 14:00:00,31.66,31.67,31.66,31.66,24200.0,21.6047,21.6115,21.6047,21.6047,24200.0
2011-05-11 14:05:00,31.66,31.66,31.65,31.65,20600.0,21.6047,21.6047,21.5979,21.5979,20600.0
2011-05-11 14:10:00,31.65,31.66,31.64,31.64,61600.0,21.5979,21.6047,21.5911,21.5911,61600.0
2011-05-11 14:15:00,31.64,31.65,31.63,31.64,48800.0,21.5911,21.5979,21.5842,21.5911,48800.0
2011-05-11 14:20:00,31.63,31.64,31.61,31.61,22200.0,21.5842,21.5911,21.5706,21.5706,22200.0
2011-05-11 14:25:00,31.61,31.62,31.6,31.61,180100.0,21.5706,21.5774,21.5638,21.5706,180100.0
2011-05-11 14:30:00,31.62,31.64,31.61,31.63,17700.0,21.5774,21.5911,21.5706,21.5842,17700.0
2011-05-11 14:35:00,31.63,31.65,31.63,31.65,26000.0,21.5842,21.5979,21.5842,21.5979,26000.0
2011-05-11 14:40:00,31.65,31.68,31.65,31.66,95200.0,21.5979,21.6183,21.5979,21.6047,95200.0
2011-05-11 14:45:00,31.66,31.67,31.65,31.65,40500.0,21.6047,21.6115,21.5979,21.5979,40500.0
2011-05-11 14:50:00,31.66,31.67,31.65,31.66,12900.0,21.6047,21.6115,21.5979,21.6047,12900.0
2011-05-11 14:55:00,31.66,31.67,31.65,31.65,15700.0,21.6047,21.6115,21.5979,21.5979,15700.0
2011-05-11 15:00:00,31.65,31.67,31.64,31.65,27000.0,21.5979,21.6115,21.5911,21.5979,27000.0
2011-05-11 15:05:00,31.65,31.67,31.65,31.66,14100.0,21.5979,21.6115,21.5979,21.6047,14100.0
2011-05-11 15:10:00,31.65,31.66,31.64,31.66,13300.0,21.5979,21.6047,21.5911,21.6047,13300.0
2011-05-11 15:15:00,31.66,31.67,31.65,31.66,70100.0,21.6047,21.6115,21.5979,21.6047,70100.0
2011-05-11 15:20:00,31.66,31.69,31.66,31.68,40800.0,21.6047,21.6252,21.6047,21.6183,40800.0
2011-05-11 15:25:00,31.67,31.68,31.67,31.67,6700.0,21.6115,21.6183,21.6115,21.6115,6700.0
2011-05-11 15:30:00,31.67,31.68,31.65,31.66,45500.0,21.6115,21.6183,21.5979,21.6047,45500.0
2011-05-11 15:35:00,31.66,31.66,31.63,31.64,118700.0,21.6047,21.6047,21.5842,21.5911,118700.0
2011-05-11 15:40:00,31.64,31.66,31.63,31.66,136100.0,21.5911,21.6047,21.5842,21.6047,136100.0
2011-05-11 15:45:00,31.66,31.68,31.65,31.67,402800.0,21.6047,21.6183,21.5979,21.6115,402800.0
2011-05-11 15:50:00,31.66,31.7,31.66,31.69,292400.0,21.6047,21.632,21.6047,21.6252,292400.0
2011-05-11 15:55:00,31.7,31.72,31.69,31.7,520000.0,21.632,21.6456,21.6252,21.632,520000.0
2011-05-12 09:30:00,31.69,31.74,31.69,31.73,241400.0,21.6252,21.6593,21.6252,21.6525,241400.0
2011-05-12 09:35:00,31.73,31.75,31.69,31.72,147200.0,21.6525,21.6661,21.6252,21.6456,147200.0
2011-05-12 09:40:00,31.73,31.77,31.72,31.75,204200.0,21.6525,21.6798,21.6456,21.6661,204200.0
2011-05-12 09:45:00,31.75,31.8,31.74,31.8,150700.0,21.6661,21.7002,21.6593,21.7002,150700.0
2011-05-12 09:50:00,31.79,31.8,31.78,31.8,74500.0,21.6934,21.7002,21.6866,21.7002,74500.0
2011-05-12 09:55:00,31.79,31.82,31.78,31.82,198600.0,21.6934,21.7139,21.6866,21.7139,198600.0
2011-05-12 10:00:00,31.82,31.84,31.79,31.8,292900.0,21.7139,21.7275,21.6934,21.7002,292900.0
2011-05-12 10:05:00,31.8,31.85,31.79,31.85,309900.0,21.7002,21.7344,21.6934,21.7344,309900.0
2011-05-12 10:10:00,31.85,31.85,31.82,31.82,166400.0,21.7344,21.7344,21.7139,21.7139,166400.0
2011-05-12 10:15:00,31.82,31.83,31.8,31.8,55000.0,21.7139,21.7207,21.7002,21.7002,55000.0
2011-05-12 10:20:00,31.8,31.8,31.78,31.78,27200.0,21.7002,21.7002,21.6866,21.6866,27200.0
2011-05-12 10:25:00,31.79,31.8,31.79,31.8,20100.0,21.6934,21.7002,21.6934,21.7002,20100.0
2011-05-12 10:30:00,31.8,31.83,31.79,31.81,316800.0,21.7002,21.7207,21.6934,21.7071,316800.0
2011-05-12 10:35:00,31.81,31.82,31.79,31.8,31700.0,21.7071,21.7139,21.6934,21.7002,31700.0
2011-05-12 10:40:00,31.8,31.81,31.79,31.79,41600.0,21.7002,21.7071,21.6934,21.6934,41600.0
2011-05-12 10:45:00,31.79,31.81,31.79,31.81,23800.0,21.6934,21.7071,21.6934,21.7071,23800.0
2011-05-12 10:50:00,31.82,31.82,31.79,31.8,36500.0,21.7139,21.7139,21.6934,21.7002,36500.0
2011-05-12 10:55:00,31.8,31.81,31.8,31.81,129000.0,21.7002,21.7071,21.7002,21.7071,129000.0
2011-05-12 11:00:00,31.81,31.81,31.79,31.81,84500.0,21.7071,21.7071,21.6934,21.7071,84500.0
2011-05-12 11:05:00,31.82,31.82,31.81,31.81,87500.0,21.7139,21.7139,21.7071,21.7071,87500.0
2011-05-12 11:10:00,31.81,31.83,31.81,31.83,24400.0,21.7071,21.7207,21.7071,21.7207,24400.0
2011-05-12 11:15:00,31.83,31.84,31.82,31.84,27200.0,21.7207,21.7275,21.7139,21.7275,27200.0
2011-05-12 11:20:00,31.84,31.86,31.84,31.85,20800.0,21.7275,21.7412,21.7275,21.7344,20800.0
2011-05-12 11:25:00,31.85,31.87,31.85,31.86,16100.0,21.7344,21.748,21.7344,21.7412,16100.0
2011-05-12 11:30:00,31.86,31.87,31.85,31.85,49900.0,21.7412,21.748,21.7344,21.7344,49900.0
2011-05-12 11:35:00,31.85,31.86,31.85,31.86,13800.0,21.7344,21.7412,21.7344,21.7412,13800.0
2011-05-12 11:40:00,31.86,31.88,31.86,31.87,61100.0,21.7412,21.7548,21.7412,21.748,61100.0
2011-05-12 11:45:00,31.87,31.88,31.87,31.88,34600.0,21.748,21.7548,21.748,21.7548,34600.0
2011-05-12 11:50:00,31.88,31.89,31.87,31.88,286300.0,21.7548,21.7617,21.748,21.7548,286300.0
2011-05-12 11:55:00,31.88,31.88,31.86,31.88,55900.0,21.7548,21.7548,21.7412,21.7548,55900.0
2011-05-12 12:00:00,31.88,31.89,31.87,31.89,43500.0,21.7548,21.7617,21.748,21.7617,43500.0
2011-05-12 12:05:00,31.89,31.89,31.87,31.89,17200.0,21.7617,21.7617,21.748,21.7617,17200.0
2011-05-12 12:10:00,31.9,31.91,31.88,31.9,4000.0,21.7685,21.7753,21.7548,21.7685,4000.0
2011-05-12 12:15:00,31.9,31.91,31.89,31.91,41500.0,21.7685,21.7753,21.7617,21.7753,41500.0
2011-05-12 12:20:00,31.91,31.91,31.9,31.91,55600.0,21.7753,21.7753,21.7685,21.7753,55600.0
2011-05-12 12:25:00,31.91,31.91,31.9,31.91,6300.0,21.7753,21.7753,21.7685,21.7753,6300.0
2011-05-12 12:30:00,31.91,31.92,31.91,31.92,27800.0,21.7753,21.7821,21.7753,21.7821,27800.0
2011-05-12 12:35:00,31.93,31.93,31.92,31.92,14000.0,21.7889,21.7889,21.7821,21.7821,14000.0
2011-05-12 12:40:00,31.92,31.93,31.91,31.92,94500.0,21.7821,21.7889,21.7753,21.7821,94500.0
2011-05-12 12:45:00,31.92,31.93,31.92,31.93,5900.0,21.7821,21.7889,21.7821,21.7889,5900.0
2011-05-12 12:50:00,31.93,31.94,31.92,31.94,64700.0,21.7889,21.7958,21.7821,21.7958,64700.0
2011-05-12 12:55:00,31.94,31.96,31.94,31.95,96100.0,21.7958,21.8094,21.7958,21.8026,96100.0
2011-05-12 13:00:00,31.96,32.0,31.96,32.0,109500.0,21.8094,21.8367,21.8094,21.8367,109500.0
2011-05-12 13:05:00,32.0,32.01,31.98,32.0,136600.0,21.8367,21.8435,21.8231,21.8367,136600.0
2011-05-12 13:10:00,31.99,32.01,31.99,32.01,106000.0,21.8299,21.8435,21.8299,21.8435,106000.0
2011-05-12 13:15:00,32.01,32.04,32.01,32.04,176100.0,21.8435,21.864,21.8435,21.864,176100.0
2011-05-12 13:20:00,32.03,32.06,32.03,32.06,93800.0,21.8572,21.8777,21.8572,21.8777,93800.0
2011-05-12 13:25:00,32.06,32.06,32.03,32.04,30200.0,21.8777,21.8777,21.8572,21.864,30200.0
2011-05-12 13:30:00,32.04,32.08,32.03,32.05,1231100.0,21.864,21.8913,21.8572,21.8708,1231100.0
2011-05-12 13:35:00,32.06,32.09,32.05,32.08,70500.0,21.8777,21.8981,21.8708,21.8913,70500.0
2011-05-12 13:40:00,32.08,32.08,32.05,32.06,224700.0,21.8913,21.8913,21.8708,21.8777,224700.0
2011-05-12 13:45:00,32.06,32.07,32.06,32.07,68500.0,21.8777,21.8845,21.8777,21.8845,68500.0
2011-05-12 13:50:00,32.07,32.09,32.06,32.08,76300.0,21.8845,21.8981,21.8777,21.8913,76300.0
2011-05-12 13:55:00,32.09,32.09,32.06,32.07,96000.0,21.8981,21.8981,21.8777,21.8845,96000.0
2011-05-12 14:00:00,32.07,32.08,32.06,32.07,13300.0,21.8845,21.8913,21.8777,21.8845,13300.0
2011-05-12 14:05:00,32.07,32.1,32.07,32.08,15800.0,21.8845,21.905,21.8845,21.8913,15800.0
2011-05-12 14:10:00,32.08,32.09,32.06,32.07,113700.0,21.8913,21.8981,21.8777,21.8845,113700.0
2011-05-12 14:15:00,32.06,32.07,32.04,32.05,45900.0,21.8777,21.8845,21.864,21.8708,45900.0
2011-05-12 14:20:00,32.05,32.08,32.05,32.07,78800.0,21.8708,21.8913,21.8708,21.8845,78800.0
2011-05-12 14:25:00,32.07,32.08,32.07,32.08,28500.0,21.8845,21.8913,21.8845,21.8913,28500.0
2011-05-12 14:30:00,32.07,32.09,32.07,32.09,18800.0,21.8845,21.8981,21.8845,21.8981,18800.0
2011-05-12 14:35:00,32.09,32.09,32.08,32.09,53000.0,21.8981,21.8981,21.8913,21.8981,53000.0
2011-05-12 14:40:00,32.08,32.09,32.07,32.09,52600.0,21.8913,21.8981,21.8845,21.8981,52600.0
2011-05-12 14:45:00,32.09,32.1,32.09,32.1,39800.0,21.8981,21.905,21.8981,21.905,39800.0
2011-05-12 14:50:00,32.09,32.1,32.08,32.09,131200.0,21.8981,21.905,21.8913,21.8981,131200.0
2011-05-12 14:55:00,32.09,32.09,32.08,32.09,23000.0,21.8981,21.8981,21.8913,21.8981,23000.0
2011-05-12 15:00:00,32.09,32.09,32.07,32.08,118100.0,21.8981,21.8981,21.8845,21.8913,118100.0
2011-05-12 15:05:00,32.08,32.1,32.08,32.09,34100.0,21.8913,21.905,21.8913,21.8981,34100.0
2011-05-12 15:10:00,32.09,32.1,32.09,32.1,15500.0,21.8981,21.905,21.8981,21.905,15500.0
2011-05-12 15:15:00,32.1,32.14,32.1,32.13,115200.0,21.905,21.9323,21.905,21.9254,115200.0
2011-05-12 15:20:00,32.13,32.15,32.11,32.12,85000.0,21.9254,21.9391,21.9118,21.9186,85000.0
2011-05-12 15:25:00,32.12,32.13,32.1,32.13,276400.0,21.9186,21.9254,21.905,21.9254,276400.0
2011-05-12 15:30:00,32.13,32.13,32.11,32.13,69900.0,21.9254,21.9254,21.9118,21.9254,69900.0
2011-05-12 15:35:00,32.12,32.15,32.11,32.15,208700.0,21.9186,21.9391,21.9118,21.9391,208700.0
2011-05-12 15:40:00,32.15,32.15,32.13,32.15,173000.0,21.9391,21.9391,21.9254,21.9391,173000.0
2011-05-12 15:45:00,32.15,32.16,32.14,32.16,164700.0,21.9391,21.9459,21.9323,21.9459,164700.0
2011-05-12 15:50:00,32.16,32.17,32.15,32.16,294000.0,21.9459,21.9527,21.9391,21.9459,294000.0
2011-05-12 15:55:00,32.16,32.16,32.12,32.13,1170500.0,21.9459,21.9459,21.9186,21.9254,1170500.0
2011-05-13 09:30:00,32.11,32.16,32.07,32.14,127100.0,21.9118,21.9459,21.8845,21.9323,127100.0
2011-05-13 09:35:00,32.14,32.17,32.13,32.17,62800.0,21.9323,21.9527,21.9254,21.9527,62800.0
2011-05-13 09:40:00,32.17,32.23,32.17,32.23,340900.0,21.9527,21.9937,21.9527,21.9937,340900.0
2011-05-13 09:45:00,32.23,32.24,32.21,32.23,36700.0,21.9937,22.0005,21.98,21.9937,36700.0
2011-05-13 09:50:00,32.23,32.24,32.22,32.24,90900.0,21.9937,22.0005,21.9868,22.0005,90900.0
2011-05-13 09:55:00,32.24,32.26,32.23,32.23,233100.0,22.0005,22.0141,21.9937,21.9937,233100.0
2011-05-13 10:00:00,32.24,32.24,32.2,32.2,94400.0,22.0005,22.0005,21.9732,21.9732,94400.0
2011-05-13 10:05:00,32.2,32.21,32.18,32.19,244800.0,21.9732,21.98,21.9595,21.9664,244800.0
2011-05-13 10:10:00,32.19,32.21,32.18,32.21,131200.0,21.9664,21.98,21.9595,21.98,131200.0
2011-05-13 10:15:00,32.21,32.23,32.21,32.23,65000.0,21.98,21.9937,21.98,21.9937,65000.0
2011-05-13 10:20:00,32.23,32.23,32.21,32.22,73700.0,21.9937,21.9937,21.98,21.9868,73700.0
2011-05-13 10:25:00,32.22,32.24,32.21,32.23,60700.0,21.9868,22.0005,21.98,21.9937,60700.0
2011-05-13 10:30:00,32.22,32.24,32.21,32.24,67400.0,21.9868,22.0005,21.98,22.0005,67400.0
2011-05-13 10:35:00,32.24,32.24,32.22,32.23,47500.0,22.0005,22.0005,21.9868,21.9937,47500.0
2011-05-13 10:40:00,32.24,32.24,32.22,32.23,80800.0,22.0005,22.0005,21.9868,21.9937,80800.0
2011-05-13 10:45:00,32.22,32.22,32.2,32.2,16900.0,21.9868,21.9868,21.9732,21.9732,16900.0
2011-05-13 10:50:00,32.21,32.21,32.18,32.18,58700.0,21.98,21.98,21.9595,21.9595,58700.0
2011-05-13 10:55:00,32.19,32.19,32.17,32.18,15500.0,21.9664,21.9664,21.9527,21.9595,15500.0
2011-05-13 11:00:00,32.17,32.18,32.16,32.16,77000.0,21.9527,21.9595,21.9459,21.9459,77000.0
2011-05-13 11:05:00,32.16,32.17,32.13,32.15,113900.0,21.9459,21.9527,21.9254,21.9391,113900.0
2011-05-13 11:10:00,32.15,32.16,32.13,32.15,51400.0,21.9391,21.9459,21.9254,21.9391,51400.0
2011-05-13 11:15:00,32.15,32.17,32.14,32.15,61800.0,21.9391,21.9527,21.9323,21.9391,61800.0
2011-05-13 11:20:00,32.15,32.15,32.12,32.13,141700.0,21.9391,21.9391,21.9186,21.9254,141700.0
2011-05-13 11:25:00,32.12,32.15,32.11,32.14,72200.0,21.9186,21.9391,21.9118,21.9323,72200.0
2011-05-13 11:30:00,32.13,32.14,32.12,32.13,22300.0,21.9254,21.9323,21.9186,21.9254,22300.0
2011-05-13 11:35:00,32.12,32.15,32.12,32.13,108200.0,21.9186,21.9391,21.9186,21.9254,108200.0
2011-05-13 11:40:00,32.14,32.15,32.13,32.14,20800.0,21.9323,21.9391,21.9254,21.9323,20800.0
2011-05-13 11:45:00,32.14,32.15,32.12,32.14,40700.0,21.9323,21.9391,21.9186,21.9323,40700.0
2011-05-13 11:50:00,32.14,32.15,32.11,32.12,37100.0,21.9323,21.9391,21.9118,21.9186,37100.0
2011-05-13 11:55:00,32.12,32.14,32.11,32.12,142000.0,21.9186,21.9323,21.9118,21.9186,142000.0
2011-05-13 12:00:00,32.12,32.13,32.11,32.13,40400.0,21.9186,21.9254,21.9118,21.9254,40400.0
2011-05-13 12:05:00,32.13,32.13,32.07,32.07,68300.0,21.9254,21.9254,21.8845,21.8845,68300.0
2011-05-13 12:10:00,32.07,32.1,32.03,32.03,180200.0,21.8845,21.905,21.8572,21.8572,180200.0
2011-05-13 12:15:00,32.02,32.08,32.02,32.07,85900.0,21.8504,21.8913,21.8504,21.8845,85900.0
2011-05-13 12:20:00,32.07,32.07,32.03,32.06,46200.0,21.8845,21.8845,21.8572,21.8777,46200.0
2011-05-13 12:25:00,32.06,32.09,32.05,32.09,25800.0,21.8777,21.8981,21.8708,21.8981,25800.0
2011-05-13 12:30:00,32.09,32.1,32.08,32.09,25800.0,21.8981,21.905,21.8913,21.8981,25800.0
2011-05-13 12:35:00,32.09,32.11,32.08,32.09,13600.0,21.8981,21.9118,21.8913,21.8981,13600.0
2011-05-13 12:40:00,32.08,32.09,32.07,32.07,27600.0,21.8913,21.8981,21.8845,21.8845,27600.0
2011-05-13 12:45:00,32.08,32.09,32.06,32.08,24600.0,21.8913,21.8981,21.8777,21.8913,24600.0
2011-05-13 12:50:00,32.07,32.09,32.07,32.07,43700.0,21.8845,21.8981,21.8845,21.8845,43700.0
2011-05-13 12:55:00,32.07,32.08,32.05,32.06,86700.0,21.8845,21.8913,21.8708,21.8777,86700.0
2011-05-13 13:00:00,32.06,32.09,32.06,32.08,120400.0,21.8777,21.8981,21.8777,21.8913,120400.0
2011-05-13 13:05:00,32.08,32.08,32.04,32.06,14100.0,21.8913,21.8913,21.864,21.8777,14100.0
2011-05-13 13:10:00,32.06,32.09,32.06,32.09,21900.0,21.8777,21.8981,21.8777,21.8981,21900.0
2011-05-13 13:15:00,32.09,32.11,32.08,32.09,17800.0,21.8981,21.9118,21.8913,21.8981,17800.0
2011-05-13 13:20:00,32.09,32.11,32.09,32.1,17900.0,21.8981,21.9118,21.8981,21.905,17900.0
2011-05-13 13:25:00,32.1,32.11,32.08,32.08,16900.0,21.905,21.9118,21.8913,21.8913,16900.0
2011-05-13 13:30:00,32.09,32.09,32.08,32.09,18000.0,21.8981,21.8981,21.8913,21.8981,18000.0
2011-05-13 13:35:00,32.09,32.09,32.07,32.08,17600.0,21.8981,21.8981,21.8845,21.8913,17600.0
2011-05-13 13:40:00,32.08,32.09,32.07,32.08,77500.0,21.8913,21.8981,21.8845,21.8913,77500.0
2011-05-13 13:45:00,32.08,32.1,32.08,32.09,17500.0,21.8913,21.905,21.8913,21.8981,17500.0
2011-05-13 13:50:00,32.09,32.1,32.07,32.07,27500.0,21.8981,21.905,21.8845,21.8845,27500.0
2011-05-13 13:55:00,32.07,32.09,32.07,32.09,10100.0,21.8845,21.8981,21.8845,21.8981,10100.0
2011-05-13 14:00:00,32.08,32.1,32.08,32.1,12600.0,21.8913,21.905,21.8913,21.905,12600.0
2011-05-13 14:05:00,32.1,32.11,32.09,32.11,10400.0,21.905,21.9118,21.8981,21.9118,10400.0
2011-05-13 14:10:00,32.1,32.12,32.09,32.12,14600.0,21.905,21.9186,21.8981,21.9186,14600.0
2011-05-13 14:15:00,32.11,32.12,32.1,32.12,60300.0,21.9118,21.9186,21.905,21.9186,60300.0
2011-05-13 14:20:00,32.11,32.14,32.11,32.13,11500.0,21.9118,21.9323,21.9118,21.9254,11500.0
2011-05-13 14:25:00,32.13,32.13,32.12,32.13,77500.0,21.9254,21.9254,21.9186,21.9254,77500.0
2011-05-13 14:30:00,32.13,32.14,32.12,32.12,84500.0,21.9254,21.9323,21.9186,21.9186,84500.0
2011-05-13 14:35:00,32.13,32.13,32.11,32.11,13100.0,21.9254,21.9254,21.9118,21.9118,13100.0
2011-05-13 14:40:00,32.12,32.12,32.11,32.11,24400.0,21.9186,21.9186,21.9118,21.9118,24400.0
2011-05-13 14:45:00,32.11,32.13,32.1,32.11,31400.0,21.9118,21.9254,21.905,21.9118,31400.0
2011-05-13 14:50:00,32.11,32.13,32.11,32.11,31400.0,21.9118,21.9254,21.9118,21.9118,31400.0
2011-05-13 14:55:00,32.11,32.12,32.09,32.1,21800.0,21.9118,21.9186,21.8981,21.905,21800.0
2011-05-13 15:00:00,32.1,32.1,32.08,32.09,31300.0,21.905,21.905,21.8913,21.8981,31300.0
2011-05-13 15:05:00,32.08,32.1,32.08,32.09,13500.0,21.8913,21.905,21.8913,21.8981,13500.0
2011-05-13 15:10:00,32.09,32.13,32.09,32.12,433800.0,21.8981,21.9254,21.8981,21.9186,433800.0
2011-05-13 15:15:00,32.12,32.12,32.1,32.1,135100.0,21.9186,21.9186,21.905,21.905,135100.0
2011-05-13 15:20:00,32.09,32.12,32.08,32.11,385700.0,21.8981,21.9186,21.8913,21.9118,385700.0
2011-05-13 15:25:00,32.11,32.12,32.07,32.09,246000.0,21.9118,21.9186,21.8845,21.8981,246000.0
2011-05-13 15:30:00,32.08,32.1,32.08,32.1,49800.0,21.8913,21.905,21.8913,21.905,49800.0
2011-05-13 15:35:00,32.09,32.12,32.09,32.1,78900.0,21.8981,21.9186,21.8981,21.905,78900.0
2011-05-13 15:40:00,32.1,32.11,32.09,32.11,40900.0,21.905,21.9118,21.8981,21.9118,40900.0
2011-05-13 15:45:00,32.11,32.12,32.09,32.11,148300.0,21.9118,21.9186,21.8981,21.9118,148300.0
2011-05-13 15:50:00,32.11,32.12,32.08,32.12,456100.0,21.9118,21.9186,21.8913,21.9186,456100.0
2011-05-13 15:55:00,32.12,32.12,32.11,32.12,337900.0,21.9186,21.9186,21.9118,21.9186,337900.0
2011-05-16 09:30:00,32.07,32.07,32.0,32.04,121200.0,21.8845,21.8845,21.8367,21.864,121200.0
2011-05-16 09:35:00,32.04,32.08,32.03,32.07,53800.0,21.864,21.8913,21.8572,21.8845,53800.0
2011-05-16 09:40:00,32.08,32.08,32.04,32.08,752400.0,21.8913,21.8913,21.864,21.8913,752400.0
2011-05-16 09:45:00,32.08,32.08,32.04,32.04,660600.0,21.8913,21.8913,21.864,21.864,660600.0
2011-05-16 09:50:00,32.04,32.07,32.04,32.06,18500.0,21.864,21.8845,21.864,21.8777,18500.0
2011-05-16 09:55:00,32.07,32.11,32.06,32.09,686700.0,21.8845,21.9118,21.8777,21.8981,686700.0
2011-05-16 10:00:00,32.09,32.14,32.09,32.12,149600.0,21.8981,21.9323,21.8981,21.9186,149600.0
2011-05-16 10:05:00,32.12,32.16,32.12,32.13,169000.0,21.9186,21.9459,21.9186,21.9254,169000.0
2011-05-16 10:10:00,32.13,32.14,32.11,32.11,50900.0,21.9254,21.9323,21.9118,21.9118,50900.0
2011-05-16 10:15:00,32.11,32.15,32.11,32.14,300400.0,21.9118,21.9391,21.9118,21.9323,300400.0
2011-05-16 10:20:00,32.14,32.15,32.13,32.13,33500.0,21.9323,21.9391,21.9254,21.9254,33500.0
2011-05-16 10:25:00,32.12,32.14,32.12,32.12,43600.0,21.9186,21.9323,21.9186,21.9186,43600.0
2011-05-16 10:30:00,32.12,32.13,32.11,32.11,65000.0,21.9186,21.9254,21.9118,21.9118,65000.0
2011-05-16 10:35:00,32.12,32.13,32.1,32.1,79300.0,21.9186,21.9254,21.905,21.905,79300.0
2011-05-16 10:40:00,32.1,32.12,32.09,32.12,13700.0,21.905,21.9186,21.8981,21.9186,13700.0
2011-05-16 10:45:00,32.12,32.13,32.12,32.12,45200.0,21.9186,21.9254,21.9186,21.9186,45200.0
2011-05-16 10:50:00,32.13,32.14,32.11,32.13,53600.0,21.9254,21.9323,21.9118,21.9254,53600.0
2011-05-16 10:55:00,32.12,32.14,32.11,32.14,29300.0,21.9186,21.9323,21.9118,21.9323,29300.0
2011-05-16 11:00:00,32.14,32.15,32.14,32.15,28400.0,21.9323,21.9391,21.9323,21.9391,28400.0
2011-05-16 11:05:00,32.15,32.15,32.14,32.15,24600.0,21.9391,21.9391,21.9323,21.9391,24600.0
2011-05-16 11:10:00,32.15,32.18,32.15,32.18,71900.0,21.9391,21.9595,21.9391,21.9595,71900.0
2011-05-16 11:15:00,32.17,32.18,32.16,32.17,47800.0,21.9527,21.9595,21.9459,21.9527,47800.0
2011-05-16 11:20:00,32.16,32.18,32.15,32.16,153400.0,21.9459,21.9595,21.9391,21.9459,153400.0
2011-05-16 11:25:00,32.16,32.16,32.13,32.15,165200.0,21.9459,21.9459,21.9254,21.9391,165200.0
2011-05-16 11:30:00,32.15,32.15,32.14,32.14,27700.0,21.9391,21.9391,21.9323,21.9323,27700.0
2011-05-16 11:35:00,32.14,32.15,32.14,32.15,8700.0,21.9323,21.9391,21.9323,21.9391,8700.0
2011-05-16 11:40:00,32.15,32.15,32.12,32.12,14300.0,21.9391,21.9391,21.9186,21.9186,14300.0
2011-05-16 11:45:00,32.13,32.15,32.12,32.14,19600.0,21.9254,21.9391,21.9186,21.9323,19600.0
2011-05-16 11:50:00,32.15,32.16,32.14,32.15,38000.0,21.9391,21.9459,21.9323,21.9391,38000.0
2011-05-16 11:55:00,32.14,32.15,32.14,32.14,11000.0,21.9323,21.9391,21.9323,21.9323,11000.0
2011-05-16 12:00:00,32.15,32.15,32.13,32.15,28200.0,21.9391,21.9391,21.9254,21.9391,28200.0
2011-05-16 12:05:00,32.14,32.14,32.13,32.14,2100.0,21.9323,21.9323,21.9254,21.9323,2100.0
2011-05-16 12:10:00,32.13,32.13,32.12,32.13,30500.0,21.9254,21.9254,21.9186,21.9254,30500.0
2011-05-16 12:15:00,32.13,32.14,32.13,32.13,10600.0,21.9254,21.9323,21.9254,21.9254,10600.0
2011-05-16 12:20:00,32.13,32.14,32.12,32.13,11700.0,21.9254,21.9323,21.9186,21.9254,11700.0
2011-05-16 12:25:00,32.12,32.13,32.12,32.13,1400.0,21.9186,21.9254,21.9186,21.9254,1400.0
2011-05-16 12:30:00,32.13,32.15,32.13,32.14,195300.0,21.9254,21.9391,21.9254,21.9323,195300.0
2011-05-16 12:35:00,32.14,32.16,32.14,32.16,169200.0,21.9323,21.9459,21.9323,21.9459,169200.0
2011-05-16 12:40:00,32.16,32.16,32.14,32.14,89100.0,21.9459,21.9459,21.9323,21.9323,89100.0
2011-05-16 12:45:00,32.13,32.14,32.13,32.13,37300.0,21.9254,21.9323,21.9254,21.9254,37300.0
2011-05-16 12:50:00,32.13,32.13,32.11,32.12,175000.0,21.9254,21.9254,21.9118,21.9186,175000.0
2011-05-16 12:55:00,32.11,32.12,32.1,32.11,89100.0,21.9118,21.9186,21.905,21.9118,89100.0
2011-05-16 13:00:00,32.1,32.11,32.09,32.09,155600.0,21.905,21.9118,21.8981,21.8981,155600.0
2011-05-16 13:05:00,32.09,32.1,32.09,32.09,4100.0,21.8981,21.905,21.8981,21.8981,4100.0
2011-05-16 13:10:00,32.09,32.1,32.09,32.1,44800.0,21.8981,21.905,21.8981,21.905,44800.0
2011-05-16 13:15:00,32.1,32.1,32.08,32.1,15700.0,21.905,21.905,21.8913,21.905,15700.0
2011-05-16 13:20:00,32.1,32.11,32.09,32.1,2100.0,21.905,21.9118,21.8981,21.905,2100.0
2011-05-16 13:25:00,32.09,32.1,32.08,32.09,6600.0,21.8981,21.905,21.8913,21.8981,6600.0
2011-05-16 13:30:00,32.09,32.12,32.09,32.12,24800.0,21.8981,21.9186,21.8981,21.9186,24800.0
2011-05-16 13:35:00,32.11,32.12,32.11,32.12,9300.0,21.9118,21.9186,21.9118,21.9186,9300.0
2011-05-16 13:40:00,32.13,32.14,32.12,32.13,16500.0,21.9254,21.9323,21.9186,21.9254,16500.0
2011-05-16 13:45:00,32.12,32.13,32.12,32.13,5400.0,21.9186,21.9254,21.9186,21.9254,5400.0
2011-05-16 13:50:00,32.13,32.15,32.13,32.15,22100.0,21.9254,21.9391,21.9254,21.9391,22100.0
2011-05-16 13:55:00,32.15,32.16,32.14,32.15,184700.0,21.9391,21.9459,21.9323,21.9391,184700.0
2011-05-16 14:00:00,32.15,32.16,32.14,32.15,59100.0,21.9391,21.9459,21.9323,21.9391,59100.0
2011-05-16 14:05:00,32.15,32.16,32.14,32.16,41800.0,21.9391,21.9459,21.9323,21.9459,41800.0
2011-05-16 14:10:00,32.16,32.16,32.15,32.16,19900.0,21.9459,21.9459,21.9391,21.9459,19900.0
2011-05-16 14:15:00,32.15,32.16,32.15,32.16,23700.0,21.9391,21.9459,21.9391,21.9459,23700.0
2011-05-16 14:20:00,32.16,32.17,32.14,32.15,42300.0,21.9459,21.9527,21.9323,21.9391,42300.0
2011-05-16 14:25:00,32.15,32.16,32.13,32.13,190400.0,21.9391,21.9459,21.9254,21.9254,190400.0
2011-05-16 14:30:00,32.14,32.16,32.13,32.15,92200.0,21.9323,21.9459,21.9254,21.9391,92200.0
2011-05-16 14:35:00,32.15,32.15,32.12,32.14,201900.0,21.9391,21.9391,21.9186,21.9323,201900.0
2011-05-16 14:40:00,32.14,32.15,32.12,32.15,149600.0,21.9323,21.9391,21.9186,21.9391,149600.0
2011-05-16 14:45:00,32.15,32.16,32.13,32.15,157400.0,21.9391,21.9459,21.9254,21.9391,157400.0
2011-05-16 14:50:00,32.15,32.16,32.14,32.15,137700.0,21.9391,21.9459,21.9323,21.9391,137700.0
2011-05-16 14:55:00,32.15,32.17,32.15,32.16,185100.0,21.9391,21.9527,21.9391,21.9459,185100.0
2011-05-16 15:00:00,32.16,32.18,32.15,32.18,187900.0,21.9459,21.9595,21.9391,21.9595,187900.0
2011-05-16 15:05:00,32.18,32.23,32.18,32.22,1578200.0,21.9595,21.9937,21.9595,21.9868,1578200.0
2011-05-16 15:10:00,32.22,32.22,32.19,32.2,301600.0,21.9868,21.9868,21.9664,21.9732,301600.0
2011-05-16 15:15:00,32.2,32.21,32.17,32.17,228300.0,21.9732,21.98,21.9527,21.9527,228300.0
2011-05-16 15:20:00,32.17,32.18,32.15,32.16,147900.0,21.9527,21.9595,21.9391,21.9459,147900.0
2011-05-16 15:25:00,32.16,32.17,32.15,32.16,156800.0,21.9459,21.9527,21.9391,21.9459,156800.0
2011-05-16 15:30:00,32.15,32.16,32.14,32.16,82500.0,21.9391,21.9459,21.9323,21.9459,82500.0
2011-05-16 15:35:00,32.16,32.16,32.13,32.13,94500.0,21.9459,21.9459,21.9254,21.9254,94500.0
2011-05-16 15:40:00,32.13,32.14,32.11,32.11,167900.0,21.9254,21.9323,21.9118,21.9118,167900.0
2011-05-16 15:45:00,32.11,32.11,32.08,32.1,179500.0,21.9118,21.9118,21.8913,21.905,179500.0
2011-05-16 15:50:00,32.1,32.12,32.09,32.11,108200.0,21.905,21.9186,21.8981,21.9118,108200.0
2011-05-16 15:55:00,32.11,32.13,32.1,32.11,848900.0,21.9118,21.9254,21.905,21.9118,848900.0
2011-05-17 09:30:00,32.08,32.11,32.02,32.09,236100.0,21.8913,21.9118,21.8504,21.8981,236100.0
2011-05-17 09:35:00,32.09,32.14,32.08,32.14,65200.0,21.8981,21.9323,21.8913,21.9323,65200.0
2011-05-17 09:40:00,32.13,32.18,32.13,32.17,89100.0,21.9254,21.9595,21.9254,21.9527,89100.0
2011-05-17 09:45:00,32.18,32.19,32.15,32.15,198800.0,21.9595,21.9664,21.9391,21.9391,198800.0
2011-05-17 09:50:00,32.15,32.17,32.14,32.17,229800.0,21.9391,21.9527,21.9323,21.9527,229800.0
2011-05-17 09:55:00,32.16,32.16,32.12,32.13,226600.0,21.9459,21.9459,21.9186,21.9254,226600.0
2011-05-17 10:00:00,32.13,32.13,32.1,32.11,250000.0,21.9254,21.9254,21.905,21.9118,250000.0
2011-05-17 10:05:00,32.11,32.13,32.08,32.12,453100.0,21.9118,21.9254,21.8913,21.9186,453100.0
2011-05-17 10:10:00,32.12,32.14,32.11,32.11,146600.0,21.9186,21.9323,21.9118,21.9118,146600.0
2011-05-17 10:15:00,32.12,32.18,32.12,32.17,171100.0,21.9186,21.9595,21.9186,21.9527,171100.0
2011-05-17 10:20:00,32.17,32.17,32.15,32.17,163800.0,21.9527,21.9527,21.9391,21.9527,163800.0
2011-05-17 10:25:00,32.18,32.21,32.18,32.2,436400.0,21.9595,21.98,21.9595,21.9732,436400.0
2011-05-17 10:30:00,32.19,32.2,32.18,32.19,590500.0,21.9664,21.9732,21.9595,21.9664,590500.0
2011-05-17 10:35:00,32.19,32.2,32.18,32.18,531000.0,21.9664,21.9732,21.9595,21.9595,531000.0
2011-05-17 10:40:00,32.18,32.21,32.17,32.19,1136600.0,21.9595,21.98,21.9527,21.9664,1136600.0
2011-05-17 10:45:00,32.19,32.19,32.17,32.18,89600.0,21.9664,21.9664,21.9527,21.9595,89600.0
2011-05-17 10:50:00,32.18,32.19,32.17,32.18,170900.0,21.9595,21.9664,21.9527,21.9595,170900.0
2011-05-17 10:55:00,32.18,32.21,32.17,32.18,80600.0,21.9595,21.98,21.9527,21.9595,80600.0
2011-05-17 11:00:00,32.19,32.2,32.16,32.2,577800.0,21.9664,21.9732,21.9459,21.9732,577800.0
2011-05-17 11:05:00,32.19,32.19,32.13,32.13,344600.0,21.9664,21.9664,21.9254,21.9254,344600.0
2011-05-17 11:10:00,32.13,32.16,32.13,32.16,195800.0,21.9254,21.9459,21.9254,21.9459,195800.0
2011-05-17 11:15:00,32.16,32.17,32.13,32.16,47000.0,21.9459,21.9527,21.9254,21.9459,47000.0
2011-05-17 11:20:00,32.16,32.17,32.15,32.16,49000.0,21.9459,21.9527,21.9391,21.9459,49000.0
2011-05-17 11:25:00,32.16,32.17,32.13,32.15,164400.0,21.9459,21.9527,21.9254,21.9391,164400.0
2011-05-17 11:30:00,32.14,32.17,32.11,32.12,154900.0,21.9323,21.9527,21.9118,21.9186,154900.0
2011-05-17 11:35:00,32.11,32.14,32.1,32.1,41000.0,21.9118,21.9323,21.905,21.905,41000.0
2011-05-17 11:40:00,32.1,32.12,32.1,32.12,22800.0,21.905,21.9186,21.905,21.9186,22800.0
2011-05-17 11:45:00,32.12,32.15,32.12,32.14,9500.0,21.9186,21.9391,21.9186,21.9323,9500.0
2011-05-17 11:50:00,32.14,32.16,32.14,32.16,270100.0,21.9323,21.9459,21.9323,21.9459,270100.0
2011-05-17 11:55:00,32.15,32.17,32.15,32.16,16900.0,21.9391,21.9527,21.9391,21.9459,16900.0
2011-05-17 12:00:00,32.16,32.18,32.15,32.17,378000.0,21.9459,21.9595,21.9391,21.9527,378000.0
2011-05-17 12:05:00,32.17,32.17,32.14,32.14,40600.0,21.9527,21.9527,21.9323,21.9323,40600.0
2011-05-17 12:10:00,32.14,32.16,32.13,32.16,7700.0,21.9323,21.9459,21.9254,21.9459,7700.0
2011-05-17 12:15:00,32.16,32.16,32.14,32.15,38400.0,21.9459,21.9459,21.9323,21.9391,38400.0
2011-05-17 12:20:00,32.15,32.17,32.15,32.16,14400.0,21.9391,21.9527,21.9391,21.9459,14400.0
2011-05-17 12:25:00,32.16,32.17,32.15,32.17,4300.0,21.9459,21.9527,21.9391,21.9527,4300.0
2011-05-17 12:30:00,32.16,32.17,32.15,32.15,26100.0,21.9459,21.9527,21.9391,21.9391,26100.0
2011-05-17 12:35:00,32.15,32.16,32.14,32.15,119800.0,21.9391,21.9459,21.9323,21.9391,119800.0
2011-05-17 12:40:00,32.15,32.16,32.15,32.16,20000.0,21.9391,21.9459,21.9391,21.9459,20000.0
2011-05-17 12:45:00,32.15,32.15,32.11,32.12,17200.0,21.9391,21.9391,21.9118,21.9186,17200.0
2011-05-17 12:50:00,32.11,32.13,32.11,32.13,25800.0,21.9118,21.9254,21.9118,21.9254,25800.0
2011-05-17 12:55:00,32.12,32.15,32.11,32.15,36400.0,21.9186,21.9391,21.9118,21.9391,36400.0
2011-05-17 13:00:00,32.14,32.14,32.13,32.13,15500.0,21.9323,21.9323,21.9254,21.9254,15500.0
2011-05-17 13:05:00,32.13,32.14,32.13,32.13,52100.0,21.9254,21.9323,21.9254,21.9254,52100.0
2011-05-17 13:10:00,32.13,32.16,32.12,32.16,62100.0,21.9254,21.9459,21.9186,21.9459,62100.0
2011-05-17 13:15:00,32.15,32.17,32.15,32.17,72900.0,21.9391,21.9527,21.9391,21.9527,72900.0
2011-05-17 13:20:00,32.17,32.17,32.15,32.17,52000.0,21.9527,21.9527,21.9391,21.9527,52000.0
2011-05-17 13:25:00,32.16,32.19,32.16,32.18,10700.0,21.9459,21.9664,21.9459,21.9595,10700.0
2011-05-17 13:30:00,32.18,32.2,32.17,32.17,25200.0,21.9595,21.9732,21.9527,21.9527,25200.0
2011-05-17 13:35:00,32.17,32.19,32.17,32.18,19700.0,21.9527,21.9664,21.9527,21.9595,19700.0
2011-05-17 13:40:00,32.18,32.2,32.17,32.2,38600.0,21.9595,21.9732,21.9527,21.9732,38600.0
2011-05-17 13:45:00,32.2,32.21,32.19,32.2,20400.0,21.9732,21.98,21.9664,21.9732,20400.0
2011-05-17 13:50:00,32.19,32.2,32.16,32.17,18000.0,21.9664,21.9732,21.9459,21.9527,18000.0
2011-05-17 13:55:00,32.16,32.18,32.16,32.18,9200.0,21.9459,21.9595,21.9459,21.9595,9200.0
2011-05-17 14:00:00,32.18,32.21,32.18,32.21,16600.0,21.9595,21.98,21.9595,21.98,16600.0
2011-05-17 14:05:00,32.21,32.21,32.19,32.2,11800.0,21.98,21.98,21.9664,21.9732,11800.0
2011-05-17 14:10:00,32.2,32.2,32.17,32.18,16800.0,21.9732,21.9732,21.9527,21.9595,16800.0
2011-05-17 14:15:00,32.18,32.19,32.15,32.16,44000.0,21.9595,21.9664,21.9391,21.9459,44000.0
2011-05-17 14:20:00,32.16,32.17,32.14,32.14,18400.0,21.9459,21.9527,21.9323,21.9323,18400.0
2011-05-17 14:25:00,32.15,32.17,32.14,32.16,21600.0,21.9391,21.9527,21.9323,21.9459,21600.0
2011-05-17 14:30:00,32.16,32.19,32.16,32.19,11300.0,21.9459,21.9664,21.9459,21.9664,11300.0
2011-05-17 14:35:00,32.19,32.2,32.18,32.2,23100.0,21.9664,21.9732,21.9595,21.9732,23100.0
2011-05-17 14:40:00,32.19,32.2,32.16,32.16,45900.0,21.9664,21.9732,21.9459,21.9459,45900.0
2011-05-17 14:45:00,32.15,32.22,32.15,32.2,36500.0,21.9391,21.9868,21.9391,21.9732,36500.0
2011-05-17 14:50:00,32.21,32.24,32.2,32.24,82200.0,21.98,22.0005,21.9732,22.0005,82200.0
2011-05-17 14:55:00,32.24,32.27,32.23,32.27,40500.0,22.0005,22.021,21.9937,22.021,40500.0
2011-05-17 15:00:00,32.26,32.27,32.23,32.24,138800.0,22.0141,22.021,21.9937,22.0005,138800.0
2011-05-17 15:05:00,32.24,32.25,32.21,32.23,257300.0,22.0005,22.0073,21.98,21.9937,257300.0
2011-05-17 15:10:00,32.23,32.25,32.22,32.23,302700.0,21.9937,22.0073,21.9868,21.9937,302700.0
2011-05-17 15:15:00,32.22,32.22,32.18,32.19,338100.0,21.9868,21.9868,21.9595,21.9664,338100.0
2011-05-17 15:20:00,32.19,32.23,32.18,32.19,59500.0,21.9664,21.9937,21.9595,21.9664,59500.0
2011-05-17 15:25:00,32.19,32.19,32.17,32.18,35700.0,21.9664,21.9664,21.9527,21.9595,35700.0
2011-05-17 15:30:00,32.18,32.2,32.17,32.2,49500.0,21.9595,21.9732,21.9527,21.9732,49500.0
2011-05-17 15:35:00,32.2,32.23,32.19,32.2,75300.0,21.9732,21.9937,21.9664,21.9732,75300.0
2011-05-17 15:40:00,32.2,32.22,32.18,32.19,246900.0,21.9732,21.9868,21.9595,21.9664,246900.0
2011-05-17 15:45:00,32.18,32.2,32.17,32.19,104300.0,21.9595,21.9732,21.9527,21.9664,104300.0
2011-05-17 15:50:00,32.2,32.2,32.15,32.17,163200.0,21.9732,21.9732,21.9391,21.9527,163200.0
2011-05-17 15:55:00,32.16,32.2,32.16,32.19,357300.0,21.9459,21.9732,21.9459,21.9664,357300.0
2011-05-18 09:30:00,32.23,32.23,32.14,32.16,99900.0,21.9937,21.9937,21.9323,21.9459,99900.0
2011-05-18 09:35:00,32.15,32.15,32.11,32.12,189000.0,21.9391,21.9391,21.9118,21.9186,189000.0
2011-05-18 09:40:00,32.12,32.13,32.1,32.11,124900.0,21.9186,21.9254,21.905,21.9118,124900.0
2011-05-18 09:45:00,32.1,32.11,32.09,32.1,260700.0,21.905,21.9118,21.8981,21.905,260700.0
2011-05-18 09:50:00,32.1,32.12,32.1,32.12,97500.0,21.905,21.9186,21.905,21.9186,97500.0
2011-05-18 09:55:00,32.11,32.12,32.07,32.08,387300.0,21.9118,21.9186,21.8845,21.8913,387300.0
2011-05-18 10:00:00,32.08,32.08,32.06,32.08,198800.0,21.8913,21.8913,21.8777,21.8913,198800.0
2011-05-18 10:05:00,32.07,32.13,32.07,32.13,59100.0,21.8845,21.9254,21.8845,21.9254,59100.0
2011-05-18 10:10:00,32.13,32.13,32.12,32.12,22100.0,21.9254,21.9254,21.9186,21.9186,22100.0
2011-05-18 10:15:00,32.12,32.12,32.1,32.11,91300.0,21.9186,21.9186,21.905,21.9118,91300.0
2011-05-18 10:20:00,32.11,32.12,32.1,32.12,12300.0,21.9118,21.9186,21.905,21.9186,12300.0
2011-05-18 10:25:00,32.12,32.13,32.1,32.11,35200.0,21.9186,21.9254,21.905,21.9118,35200.0
2011-05-18 10:30:00,32.11,32.12,32.1,32.12,38500.0,21.9118,21.9186,21.905,21.9186,38500.0
2011-05-18 10:35:00,32.12,32.14,32.11,32.11,71100.0,21.9186,21.9323,21.9118,21.9118,71100.0
2011-05-18 10:40:00,32.11,32.12,32.1,32.11,65900.0,21.9118,21.9186,21.905,21.9118,65900.0
2011-05-18 10:45:00,32.11,32.13,32.1,32.12,62800.0,21.9118,21.9254,21.905,21.9186,62800.0
2011-05-18 10:50:00,32.12,32.13,32.11,32.12,41400.0,21.9186,21.9254,21.9118,21.9186,41400.0
2011-05-18 10:55:00,32.12,32.13,32.11,32.12,57100.0,21.9186,21.9254,21.9118,21.9186,57100.0
2011-05-18 11:00:00,32.11,32.15,32.11,32.15,76500.0,21.9118,21.9391,21.9118,21.9391,76500.0
2011-05-18 11:05:00,32.15,32.15,32.13,32.14,66000.0,21.9391,21.9391,21.9254,21.9323,66000.0
2011-05-18 11:10:00,32.14,32.15,32.13,32.15,20700.0,21.9323,21.9391,21.9254,21.9391,20700.0
2011-05-18 11:15:00,32.15,32.17,32.14,32.17,39100.0,21.9391,21.9527,21.9323,21.9527,39100.0
2011-05-18 11:20:00,32.17,32.17,32.13,32.14,289600.0,21.9527,21.9527,21.9254,21.9323,289600.0
2011-05-18 11:25:00,32.14,32.15,32.13,32.14,427900.0,21.9323,21.9391,21.9254,21.9323,427900.0
2011-05-18 11:30:00,32.14,32.16,32.13,32.16,271200.0,21.9323,21.9459,21.9254,21.9459,271200.0
2011-05-18 11:35:00,32.15,32.17,32.15,32.17,185700.0,21.9391,21.9527,21.9391,21.9527,185700.0
2011-05-18 11:40:00,32.17,32.18,32.16,32.17,98300.0,21.9527,21.9595,21.9459,21.9527,98300.0
2011-05-18 11:45:00,32.18,32.18,32.17,32.17,130400.0,21.9595,21.9595,21.9527,21.9527,130400.0
2011-05-18 11:50:00,32.17,32.17,32.16,32.16,104700.0,21.9527,21.9527,21.9459,21.9459,104700.0
2011-05-18 11:55:00,32.16,32.17,32.15,32.16,6300.0,21.9459,21.9527,21.9391,21.9459,6300.0
2011-05-18 12:00:00,32.16,32.17,32.14,32.14,384400.0,21.9459,21.9527,21.9323,21.9323,384400.0
2011-05-18 12:05:00,32.15,32.15,32.12,32.14,559100.0,21.9391,21.9391,21.9186,21.9323,559100.0
2011-05-18 12:10:00,32.14,32.15,32.13,32.15,264800.0,21.9323,21.9391,21.9254,21.9391,264800.0
2011-05-18 12:15:00,32.14,32.17,32.14,32.16,725600.0,21.9323,21.9527,21.9323,21.9459,725600.0
2011-05-18 12:20:00,32.17,32.18,32.17,32.18,11400.0,21.9527,21.9595,21.9527,21.9595,11400.0
2011-05-18 12:25:00,32.18,32.19,32.17,32.18,9100.0,21.9595,21.9664,21.9527,21.9595,9100.0
2011-05-18 12:30:00,32.18,32.19,32.18,32.18,84600.0,21.9595,21.9664,21.9595,21.9595,84600.0
2011-05-18 12:35:00,32.18,32.19,32.18,32.18,22300.0,21.9595,21.9664,21.9595,21.9595,22300.0
2011-05-18 12:40:00,32.18,32.2,32.18,32.19,170800.0,21.9595,21.9732,21.9595,21.9664,170800.0
2011-05-18 12:45:00,32.19,32.2,32.19,32.19,19900.0,21.9664,21.9732,21.9664,21.9664,19900.0
2011-05-18 12:50:00,32.2,32.2,32.17,32.19,34200.0,21.9732,21.9732,21.9527,21.9664,34200.0
2011-05-18 12:55:00,32.18,32.19,32.17,32.18,106700.0,21.9595,21.9664,21.9527,21.9595,106700.0
2011-05-18 13:00:00,32.17,32.19,32.17,32.18,221500.0,21.9527,21.9664,21.9527,21.9595,221500.0
2011-05-18 13:05:00,32.19,32.21,32.19,32.2,198500.0,21.9664,21.98,21.9664,21.9732,198500.0
2011-05-18 13:10:00,32.2,32.22,32.2,32.21,20200.0,21.9732,21.9868,21.9732,21.98,20200.0
2011-05-18 13:15:00,32.21,32.22,32.2,32.21,25100.0,21.98,21.9868,21.9732,21.98,25100.0
2011-05-18 13:20:00,32.22,32.22,32.2,32.21,18100.0,21.9868,21.9868,21.9732,21.98,18100.0
2011-05-18 13:25:00,32.21,32.21,32.19,32.2,17800.0,21.98,21.98,21.9664,21.9732,17800.0
2011-05-18 13:30:00,32.2,32.2,32.19,32.2,13100.0,21.9732,21.9732,21.9664,21.9732,13100.0
2011-05-18 13:35:00,32.2,32.22,32.19,32.21,19800.0,21.9732,21.9868,21.9664,21.98,19800.0
2011-05-18 13:40:00,32.21,32.22,32.2,32.21,269700.0,21.98,21.9868,21.9732,21.98,269700.0
2011-05-18 13:45:00,32.22,32.22,32.2,32.2,24200.0,21.9868,21.9868,21.9732,21.9732,24200.0
2011-05-18 13:50:00,32.2,32.22,32.2,32.22,17100.0,21.9732,21.9868,21.9732,21.9868,17100.0
2011-05-18 13:55:00,32.22,32.24,32.21,32.23,42000.0,21.9868,22.0005,21.98,21.9937,42000.0
2011-05-18 14:00:00,32.22,32.24,32.19,32.2,140800.0,21.9868,22.0005,21.9664,21.9732,140800.0
2011-05-18 14:05:00,32.2,32.25,32.2,32.25,69400.0,21.9732,22.0073,21.9732,22.0073,69400.0
2011-05-18 14:10:00,32.23,32.25,32.23,32.23,23900.0,21.9937,22.0073,21.9937,21.9937,23900.0
2011-05-18 14:15:00,32.23,32.23,32.19,32.2,297300.0,21.9937,21.9937,21.9664,21.9732,297300.0
2011-05-18 14:20:00,32.2,32.2,32.18,32.19,59000.0,21.9732,21.9732,21.9595,21.9664,59000.0
2011-05-18 14:25:00,32.19,32.2,32.17,32.19,35300.0,21.9664,21.9732,21.9527,21.9664,35300.0
2011-05-18 14:30:00,32.19,32.21,32.19,32.21,31000.0,21.9664,21.98,21.9664,21.98,31000.0
2011-05-18 14:35:00,32.2,32.22,32.19,32.2,39400.0,21.9732,21.9868,21.9664,21.9732,39400.0
2011-05-18 14:40:00,32.2,32.22,32.2,32.2,46700.0,21.9732,21.9868,21.9732,21.9732,46700.0
2011-05-18 14:45:00,32.2,32.22,32.2,32.2,129100.0,21.9732,21.9868,21.9732,21.9732,129100.0
2011-05-18 14:50:00,32.21,32.21,32.19,32.2,27700.0,21.98,21.98,21.9664,21.9732,27700.0
2011-05-18 14:55:00,32.19,32.2,32.18,32.18,55200.0,21.9664,21.9732,21.9595,21.9595,55200.0
2011-05-18 15:00:00,32.19,32.22,32.18,32.22,50200.0,21.9664,21.9868,21.9595,21.9868,50200.0
2011-05-18 15:05:00,32.21,32.22,32.2,32.2,43100.0,21.98,21.9868,21.9732,21.9732,43100.0
2011-05-18 15:10:00,32.2,32.21,32.19,32.19,23200.0,21.9732,21.98,21.9664,21.9664,23200.0
2011-05-18 15:15:00,32.2,32.23,32.19,32.23,88000.0,21.9732,21.9937,21.9664,21.9937,88000.0
2011-05-18 15:20:00,32.23,32.24,32.22,32.23,127100.0,21.9937,22.0005,21.9868,21.9937,127100.0
2011-05-18 15:25:00,32.23,32.24,32.22,32.23,89900.0,21.9937,22.0005,21.9868,21.9937,89900.0
2011-05-18 15:30:00,32.23,32.25,32.23,32.25,92700.0,21.9937,22.0073,21.9937,22.0073,92700.0
2011-05-18 15:35:00,32.25,32.25,32.23,32.24,129300.0,22.0073,22.0073,21.9937,22.0005,129300.0
2011-05-18 15:40:00,32.24,32.26,32.23,32.26,137100.0,22.0005,22.0141,21.9937,22.0141,137100.0
2011-05-18 15:45:00,32.26,32.27,32.25,32.25,90800.0,22.0141,22.021,22.0073,22.0073,90800.0
2011-05-18 15:50:00,32.25,32.28,32.25,32.26,131800.0,22.0073,22.0278,22.0073,22.0141,131800.0
2011-05-18 15:55:00,32.26,32.27,32.24,32.25,379300.0,22.0141,22.021,22.0005,22.0073,379300.0
2011-05-19 09:30:00,32.32,32.35,32.28,32.3,90100.0,22.0551,22.0756,22.0278,22.0414,90100.0
2011-05-19 09:35:00,32.31,32.34,32.31,32.33,95800.0,22.0483,22.0687,22.0483,22.0619,95800.0
2011-05-19 09:40:00,32.33,32.35,32.32,32.32,72800.0,22.0619,22.0756,22.0551,22.0551,72800.0
2011-05-19 09:45:00,32.32,32.35,32.32,32.32,42500.0,22.0551,22.0756,22.0551,22.0551,42500.0
2011-05-19 09:50:00,32.32,32.35,32.32,32.34,90400.0,22.0551,22.0756,22.0551,22.0687,90400.0
2011-05-19 09:55:00,32.35,32.35,32.33,32.34,126900.0,22.0756,22.0756,22.0619,22.0687,126900.0
2011-05-19 10:00:00,32.34,32.34,32.29,32.32,267000.0,22.0687,22.0687,22.0346,22.0551,267000.0
2011-05-19 10:05:00,32.32,32.34,32.28,32.28,1647300.0,22.0551,22.0687,22.0278,22.0278,1647300.0
2011-05-19 10:10:00,32.28,32.29,32.25,32.28,795300.0,22.0278,22.0346,22.0073,22.0278,795300.0
2011-05-19 10:15:00,32.28,32.29,32.27,32.28,50600.0,22.0278,22.0346,22.021,22.0278,50600.0
2011-05-19 10:20:00,32.28,32.31,32.28,32.3,83400.0,22.0278,22.0483,22.0278,22.0414,83400.0
2011-05-19 10:25:00,32.3,32.31,32.29,32.3,77200.0,22.0414,22.0483,22.0346,22.0414,77200.0
2011-05-19 10:30:00,32.3,32.31,32.29,32.29,100200.0,22.0414,22.0483,22.0346,22.0346,100200.0
2011-05-19 10:35:00,32.3,32.33,32.29,32.32,75700.0,22.0414,22.0619,22.0346,22.0551,75700.0
2011-05-19 10:40:00,32.31,32.33,32.29,32.29,368200.0,22.0483,22.0619,22.0346,22.0346,368200.0
2011-05-19 10:45:00,32.3,32.31,32.29,32.3,118000.0,22.0414,22.0483,22.0346,22.0414,118000.0
2011-05-19 10:50:00,32.31,32.31,32.28,32.28,26900.0,22.0483,22.0483,22.0278,22.0278,26900.0
2011-05-19 10:55:00,32.28,32.29,32.27,32.27,275500.0,22.0278,22.0346,22.021,22.021,275500.0
2011-05-19 11:00:00,32.28,32.28,32.26,32.26,434800.0,22.0278,22.0278,22.0141,22.0141,434800.0
2011-05-19 11:05:00,32.26,32.26,32.24,32.24,64900.0,22.0141,22.0141,22.0005,22.0005,64900.0
2011-05-19 11:10:00,32.24,32.26,32.22,32.26,116400.0,22.0005,22.0141,21.9868,22.0141,116400.0
2011-05-19 11:15:00,32.26,32.27,32.25,32.26,130800.0,22.0141,22.021,22.0073,22.0141,130800.0
2011-05-19 11:20:00,32.26,32.27,32.25,32.26,624800.0,22.0141,22.021,22.0073,22.0141,624800.0
2011-05-19 11:25:00,32.27,32.28,32.26,32.27,72800.0,22.021,22.0278,22.0141,22.021,72800.0
2011-05-19 11:30:00,32.28,32.29,32.26,32.26,42000.0,22.0278,22.0346,22.0141,22.0141,42000.0
2011-05-19 11:35:00,32.27,32.28,32.26,32.28,25200.0,22.021,22.0278,22.0141,22.0278,25200.0
2011-05-19 11:40:00,32.28,32.28,32.27,32.28,4100.0,22.0278,22.0278,22.021,22.0278,4100.0
2011-05-19 11:45:00,32.27,32.29,32.27,32.28,24000.0,22.021,22.0346,22.021,22.0278,24000.0
2011-05-19 11:50:00,32.29,32.29,32.27,32.28,26800.0,22.0346,22.0346,22.021,22.0278,26800.0
2011-05-19 11:55:00,32.27,32.28,32.27,32.28,17900.0,22.021,22.0278,22.021,22.0278,17900.0
2011-05-19 12:00:00,32.28,32.29,32.28,32.29,42400.0,22.0278,22.0346,22.0278,22.0346,42400.0
2011-05-19 12:05:00,32.29,32.31,32.29,32.3,120300.0,22.0346,22.0483,22.0346,22.0414,120300.0
2011-05-19 12:10:00,32.31,32.31,32.3,32.31,58700.0,22.0483,22.0483,22.0414,22.0483,58700.0
2011-05-19 12:15:00,32.32,32.32,32.31,32.32,53400.0,22.0551,22.0551,22.0483,22.0551,53400.0
2011-05-19 12:20:00,32.32,32.32,32.31,32.32,34700.0,22.0551,22.0551,22.0483,22.0551,34700.0
2011-05-19 12:25:00,32.32,32.35,32.31,32.35,153800.0,22.0551,22.0756,22.0483,22.0756,153800.0
2011-05-19 12:30:00,32.34,32.35,32.32,32.33,91100.0,22.0687,22.0756,22.0551,22.0619,91100.0
2011-05-19 12:35:00,32.32,32.36,32.32,32.36,118600.0,22.0551,22.0824,22.0551,22.0824,118600.0
2011-05-19 12:40:00,32.36,32.36,32.35,32.36,108300.0,22.0824,22.0824,22.0756,22.0824,108300.0
2011-05-19 12:45:00,32.36,32.36,32.33,32.34,62700.0,22.0824,22.0824,22.0619,22.0687,62700.0
2011-05-19 12:50:00,32.34,32.36,32.34,32.36,153800.0,22.0687,22.0824,22.0687,22.0824,153800.0
2011-05-19 12:55:00,32.36,32.36,32.35,32.36,71800.0,22.0824,22.0824,22.0756,22.0824,71800.0
2011-05-19 13:00:00,32.36,32.36,32.36,32.36,25200.0,22.0824,22.0824,22.0824,22.0824,25200.0
2011-05-19 13:05:00,32.36,32.38,32.36,32.38,59800.0,22.0824,22.096,22.0824,22.096,59800.0
2011-05-19 13:10:00,32.38,32.39,32.37,32.39,36400.0,22.096,22.1029,22.0892,22.1029,36400.0
2011-05-19 13:15:00,32.39,32.4,32.38,32.4,153200.0,22.1029,22.1097,22.096,22.1097,153200.0
2011-05-19 13:20:00,32.4,32.41,32.39,32.39,57400.0,22.1097,22.1165,22.1029,22.1029,57400.0
2011-05-19 13:25:00,32.39,32.39,32.38,32.39,29100.0,22.1029,22.1029,22.096,22.1029,29100.0
2011-05-19 13:30:00,32.38,32.39,32.38,32.38,2300.0,22.096,22.1029,22.096,22.096,2300.0
2011-05-19 13:35:00,32.39,32.39,32.37,32.38,6900.0,22.1029,22.1029,22.0892,22.096,6900.0
2011-05-19 13:40:00,32.37,32.38,32.36,32.37,25700.0,22.0892,22.096,22.0824,22.0892,25700.0
2011-05-19 13:45:00,32.37,32.39,32.37,32.38,23400.0,22.0892,22.1029,22.0892,22.096,23400.0
2011-05-19 13:50:00,32.38,32.39,32.36,32.37,544100.0,22.096,22.1029,22.0824,22.0892,544100.0
2011-05-19 13:55:00,32.37,32.39,32.37,32.38,775000.0,22.0892,22.1029,22.0892,22.096,775000.0
2011-05-19 14:00:00,32.38,32.4,32.38,32.4,24100.0,22.096,22.1097,22.096,22.1097,24100.0
2011-05-19 14:05:00,32.4,32.41,32.39,32.39,5500.0,22.1097,22.1165,22.1029,22.1029,5500.0
2011-05-19 14:10:00,32.4,32.4,32.36,32.37,17300.0,22.1097,22.1097,22.0824,22.0892,17300.0
2011-05-19 14:15:00,32.37,32.37,32.35,32.36,41900.0,22.0892,22.0892,22.0756,22.0824,41900.0
2011-05-19 14:20:00,32.35,32.38,32.35,32.37,11800.0,22.0756,22.096,22.0756,22.0892,11800.0
2011-05-19 14:25:00,32.36,32.36,32.34,32.34,16800.0,22.0824,22.0824,22.0687,22.0687,16800.0
2011-05-19 14:30:00,32.34,32.35,32.33,32.34,8200.0,22.0687,22.0756,22.0619,22.0687,8200.0
2011-05-19 14:35:00,32.35,32.36,32.35,32.35,6700.0,22.0756,22.0824,22.0756,22.0756,6700.0
2011-05-19 14:40:00,32.36,32.36,32.32,32.33,61400.0,22.0824,22.0824,22.0551,22.0619,61400.0
2011-05-19 14:45:00,32.32,32.34,32.32,32.34,8400.0,22.0551,22.0687,22.0551,22.0687,8400.0
2011-05-19 14:50:00,32.35,32.37,32.34,32.36,50800.0,22.0756,22.0892,22.0687,22.0824,50800.0
2011-05-19 14:55:00,32.36,32.37,32.35,32.37,6900.0,22.0824,22.0892,22.0756,22.0892,6900.0
2011-05-19 15:00:00,32.37,32.38,32.36,32.38,18100.0,22.0892,22.096,22.0824,22.096,18100.0
2011-05-19 15:05:00,32.37,32.37,32.37,32.37,35200.0,22.0892,22.0892,22.0892,22.0892,35200.0
2011-05-19 15:10:00,32.37,32.38,32.36,32.37,5400.0,22.0892,22.096,22.0824,22.0892,5400.0
2011-05-19 15:15:00,32.38,32.39,32.37,32.38,233800.0,22.096,22.1029,22.0892,22.096,233800.0
2011-05-19 15:20:00,32.39,32.4,32.39,32.39,6000.0,22.1029,22.1097,22.1029,22.1029,6000.0
2011-05-19 15:25:00,32.4,32.4,32.39,32.4,19400.0,22.1097,22.1097,22.1029,22.1097,19400.0
2011-05-19 15:30:00,32.4,32.41,32.39,32.4,73900.0,22.1097,22.1165,22.1029,22.1097,73900.0
2011-05-19 15:35:00,32.4,32.41,32.39,32.41,52100.0,22.1097,22.1165,22.1029,22.1165,52100.0
2011-05-19 15:40:00,32.41,32.41,32.39,32.4,166600.0,22.1165,22.1165,22.1029,22.1097,166600.0
2011-05-19 15:45:00,32.41,32.42,32.4,32.42,206600.0,22.1165,22.1233,22.1097,22.1233,206600.0
2011-05-19 15:50:00,32.41,32.42,32.4,32.42,188600.0,22.1165,22.1233,22.1097,22.1233,188600.0
2011-05-19 15:55:00,32.42,32.43,32.41,32.42,370500.0,22.1233,22.1301,22.1165,22.1233,370500.0
2011-05-20 09:30:00,32.36,32.4,32.35,32.35,580500.0,22.0824,22.1097,22.0756,22.0756,580500.0
2011-05-20 09:35:00,32.35,32.36,32.33,32.34,785800.0,22.0756,22.0824,22.0619,22.0687,785800.0
2011-05-20 09:40:00,32.34,32.35,32.33,32.34,136300.0,22.0687,22.0756,22.0619,22.0687,136300.0
2011-05-20 09:45:00,32.33,32.38,32.32,32.37,543200.0,22.0619,22.096,22.0551,22.0892,543200.0
2011-05-20 09:50:00,32.37,32.38,32.33,32.33,109200.0,22.0892,22.096,22.0619,22.0619,109200.0
2011-05-20 09:55:00,32.33,32.33,32.27,32.27,58100.0,22.0619,22.0619,22.021,22.021,58100.0
2011-05-20 10:00:00,32.28,32.28,32.25,32.27,198000.0,22.0278,22.0278,22.0073,22.021,198000.0
2011-05-20 10:05:00,32.26,32.29,32.25,32.27,1489800.0,22.0141,22.0346,22.0073,22.021,1489800.0
2011-05-20 10:10:00,32.27,32.3,32.25,32.25,118300.0,22.021,22.0414,22.0073,22.0073,118300.0
2011-05-20 10:15:00,32.25,32.29,32.24,32.29,113100.0,22.0073,22.0346,22.0005,22.0346,113100.0
2011-05-20 10:20:00,32.29,32.31,32.28,32.29,57100.0,22.0346,22.0483,22.0278,22.0346,57100.0
2011-05-20 10:25:00,32.29,32.33,32.29,32.3,213500.0,22.0346,22.0619,22.0346,22.0414,213500.0
2011-05-20 10:30:00,32.3,32.3,32.27,32.27,29300.0,22.0414,22.0414,22.021,22.021,29300.0
2011-05-20 10:35:00,32.27,32.27,32.26,32.27,17600.0,22.021,22.021,22.0141,22.021,17600.0
2011-05-20 10:40:00,32.28,32.3,32.26,32.26,196200.0,22.0278,22.0414,22.0141,22.0141,196200.0
2011-05-20 10:45:00,32.27,32.28,32.24,32.27,350000.0,22.021,22.0278,22.0005,22.021,350000.0
2011-05-20 10:50:00,32.26,32.27,32.25,32.25,161000.0,22.0141,22.021,22.0073,22.0073,161000.0
2011-05-20 10:55:00,32.26,32.26,32.24,32.25,163400.0,22.0141,22.0141,22.0005,22.0073,163400.0
2011-05-20 11:00:00,32.25,32.27,32.25,32.27,374300.0,22.0073,22.021,22.0073,22.021,374300.0
2011-05-20 11:05:00,32.27,32.28,32.27,32.28,52800.0,22.021,22.0278,22.021,22.0278,52800.0
2011-05-20 11:10:00,32.29,32.29,32.26,32.28,173400.0,22.0346,22.0346,22.0141,22.0278,173400.0
2011-05-20 11:15:00,32.28,32.3,32.28,32.3,38400.0,22.0278,22.0414,22.0278,22.0414,38400.0
2011-05-20 11:20:00,32.3,32.3,32.29,32.3,11400.0,22.0414,22.0414,22.0346,22.0414,11400.0
2011-05-20 11:25:00,32.3,32.3,32.28,32.29,22100.0,22.0414,22.0414,22.0278,22.0346,22100.0
2011-05-20 11:30:00,32.29,32.33,32.29,32.33,50300.0,22.0346,22.0619,22.0346,22.0619,50300.0
2011-05-20 11:35:00,32.32,32.34,32.32,32.34,57800.0,22.0551,22.0687,22.0551,22.0687,57800.0
2011-05-20 11:40:00,32.33,32.33,32.3,32.31,49000.0,22.0619,22.0619,22.0414,22.0483,49000.0
2011-05-20 11:45:00,32.32,32.33,32.32,32.32,37200.0,22.0551,22.0619,22.0551,22.0551,37200.0
2011-05-20 11:50:00,32.31,32.32,32.3,32.3,17300.0,22.0483,22.0551,22.0414,22.0414,17300.0
2011-05-20 11:55:00,32.3,32.31,32.29,32.29,11600.0,22.0414,22.0483,22.0346,22.0346,11600.0
2011-05-20 12:00:00,32.3,32.31,32.29,32.31,609400.0,22.0414,22.0483,22.0346,22.0483,609400.0
2011-05-20 12:05:00,32.3,32.31,32.29,32.3,67600.0,22.0414,22.0483,22.0346,22.0414,67600.0
2011-05-20 12:10:00,32.29,32.31,32.28,32.3,25200.0,22.0346,22.0483,22.0278,22.0414,25200.0
2011-05-20 12:15:00,32.3,32.33,32.3,32.31,136300.0,22.0414,22.0619,22.0414,22.0483,136300.0
2011-05-20 12:20:00,32.31,32.35,32.31,32.34,55900.0,22.0483,22.0756,22.0483,22.0687,55900.0
2011-05-20 12:25:00,32.35,32.37,32.34,32.37,80600.0,22.0756,22.0892,22.0687,22.0892,80600.0
2011-05-20 12:30:00,32.38,32.39,32.37,32.39,73200.0,22.096,22.1029,22.0892,22.1029,73200.0
2011-05-20 12:35:00,32.39,32.42,32.39,32.41,70700.0,22.1029,22.1233,22.1029,22.1165,70700.0
2011-05-20 12:40:00,32.41,32.42,32.4,32.4,119700.0,22.1165,22.1233,22.1097,22.1097,119700.0
2011-05-20 12:45:00,32.4,32.41,32.4,32.41,8100.0,22.1097,22.1165,22.1097,22.1165,8100.0
2011-05-20 12:50:00,32.41,32.41,32.39,32.4,16900.0,22.1165,22.1165,22.1029,22.1097,16900.0
2011-05-20 12:55:00,32.4,32.4,32.38,32.39,51400.0,22.1097,22.1097,22.096,22.1029,51400.0
2011-05-20 13:00:00,32.4,32.4,32.39,32.4,800.0,22.1097,22.1097,22.1029,22.1097,800.0
2011-05-20 13:05:00,32.39,32.4,32.38,32.4,32800.0,22.1029,22.1097,22.096,22.1097,32800.0
2011-05-20 13:10:00,32.39,32.4,32.38,32.38,11300.0,22.1029,22.1097,22.096,22.096,11300.0
2011-05-20 13:15:00,32.39,32.41,32.38,32.41,10100.0,22.1029,22.1165,22.096,22.1165,10100.0
2011-05-20 13:20:00,32.41,32.43,32.4,32.43,118000.0,22.1165,22.1301,22.1097,22.1301,118000.0
2011-05-20 13:25:00,32.44,32.44,32.41,32.41,30000.0,22.137,22.137,22.1165,22.1165,30000.0
2011-05-20 13:30:00,32.42,32.45,32.42,32.45,67400.0,22.1233,22.1438,22.1233,22.1438,67400.0
2011-05-20 13:35:00,32.45,32.46,32.44,32.45,85600.0,22.1438,22.1506,22.137,22.1438,85600.0
2011-05-20 13:40:00,32.45,32.45,32.43,32.44,15500.0,22.1438,22.1438,22.1301,22.137,15500.0
2011-05-20 13:45:00,32.45,32.45,32.43,32.44,21100.0,22.1438,22.1438,22.1301,22.137,21100.0
2011-05-20 13:50:00,32.44,32.44,32.43,32.43,16200.0,22.137,22.137,22.1301,22.1301,16200.0
2011-05-20 13:55:00,32.42,32.42,32.4,32.41,72300.0,22.1233,22.1233,22.1097,22.1165,72300.0
2011-05-20 14:00:00,32.42,32.43,32.41,32.42,18200.0,22.1233,22.1301,22.1165,22.1233,18200.0
2011-05-20 14:05:00,32.41,32.42,32.41,32.41,217400.0,22.1165,22.1233,22.1165,22.1165,217400.0
2011-05-20 14:10:00,32.41,32.41,32.39,32.4,136600.0,22.1165,22.1165,22.1029,22.1097,136600.0
2011-05-20 14:15:00,32.4,32.4,32.39,32.4,19500.0,22.1097,22.1097,22.1029,22.1097,19500.0
2011-05-20 14:20:00,32.4,32.41,32.38,32.4,62800.0,22.1097,22.1165,22.096,22.1097,62800.0
2011-05-20 14:25:00,32.41,32.42,32.4,32.41,5200.0,22.1165,22.1233,22.1097,22.1165,5200.0
2011-05-20 14:30:00,32.4,32.41,32.4,32.4,8000.0,22.1097,22.1165,22.1097,22.1097,8000.0
2011-05-20 14:35:00,32.4,32.4,32.39,32.4,5900.0,22.1097,22.1097,22.1029,22.1097,5900.0
2011-05-20 14:40:00,32.4,32.42,32.4,32.42,19400.0,22.1097,22.1233,22.1097,22.1233,19400.0
2011-05-20 14:45:00,32.43,32.43,32.41,32.41,4100.0,22.1301,22.1301,22.1165,22.1165,4100.0
2011-05-20 14:50:00,32.42,32.42,32.4,32.4,3700.0,22.1233,22.1233,22.1097,22.1097,3700.0
2011-05-20 14:55:00,32.41,32.41,32.37,32.37,29600.0,22.1165,22.1165,22.0892,22.0892,29600.0
2011-05-20 15:00:00,32.37,32.38,32.33,32.34,38400.0,22.0892,22.096,22.0619,22.0687,38400.0
2011-05-20 15:05:00,32.34,32.36,32.33,32.33,64100.0,22.0687,22.0824,22.0619,22.0619,64100.0
2011-05-20 15:10:00,32.34,32.37,32.33,32.36,50300.0,22.0687,22.0892,22.0619,22.0824,50300.0
2011-05-20 15:15:00,32.35,32.36,32.34,32.35,66000.0,22.0756,22.0824,22.0687,22.0756,66000.0
2011-05-20 15:20:00,32.35,32.36,32.34,32.36,77200.0,22.0756,22.0824,22.0687,22.0824,77200.0
2011-05-20 15:25:00,32.35,32.36,32.34,32.35,75900.0,22.0756,22.0824,22.0687,22.0756,75900.0
2011-05-20 15:30:00,32.35,32.37,32.34,32.37,204100.0,22.0756,22.0892,22.0687,22.0892,204100.0
2011-05-20 15:35:00,32.38,32.38,32.35,32.37,99000.0,22.096,22.096,22.0756,22.0892,99000.0
2011-05-20 15:40:00,32.37,32.37,32.35,32.36,182100.0,22.0892,22.0892,22.0756,22.0824,182100.0
2011-05-20 15:45:00,32.36,32.36,32.35,32.35,43900.0,22.0824,22.0824,22.0756,22.0756,43900.0
2011-05-20 15:50:00,32.36,32.36,32.28,32.29,161700.0,22.0824,22.0824,22.0278,22.0346,161700.0
2011-05-20 15:55:00,32.28,32.33,32.28,32.3,813400.0,22.0278,22.0619,22.0278,22.0414,813400.0
2011-05-23 09:30:00,32.06,32.16,32.03,32.15,507700.0,21.8777,21.9459,21.8572,21.9391,507700.0
2011-05-23 09:35:00,32.15,32.17,32.14,32.16,252500.0,21.9391,21.9527,21.9323,21.9459,252500.0
2011-05-23 09:40:00,32.16,32.19,32.15,32.15,102300.0,21.9459,21.9664,21.9391,21.9391,102300.0
2011-05-23 09:45:00,32.15,32.17,32.15,32.16,269600.0,21.9391,21.9527,21.9391,21.9459,269600.0
2011-05-23 09:50:00,32.16,32.17,32.13,32.15,81000.0,21.9459,21.9527,21.9254,21.9391,81000.0
2011-05-23 09:55:00,32.14,32.17,32.14,32.16,69900.0,21.9323,21.9527,21.9323,21.9459,69900.0
2011-05-23 10:00:00,32.16,32.19,32.15,32.18,111100.0,21.9459,21.9664,21.9391,21.9595,111100.0
2011-05-23 10:05:00,32.18,32.19,32.17,32.18,28600.0,21.9595,21.9664,21.9527,21.9595,28600.0
2011-05-23 10:10:00,32.18,32.18,32.14,32.16,84900.0,21.9595,21.9595,21.9323,21.9459,84900.0
2011-05-23 10:15:00,32.16,32.17,32.14,32.15,202700.0,21.9459,21.9527,21.9323,21.9391,202700.0
2011-05-23 10:20:00,32.15,32.17,32.15,32.17,27400.0,21.9391,21.9527,21.9391,21.9527,27400.0
2011-05-23 10:25:00,32.17,32.17,32.15,32.17,27700.0,21.9527,21.9527,21.9391,21.9527,27700.0
2011-05-23 10:30:00,32.17,32.18,32.16,32.17,41400.0,21.9527,21.9595,21.9459,21.9527,41400.0
2011-05-23 10:35:00,32.17,32.17,32.16,32.16,40600.0,21.9527,21.9527,21.9459,21.9459,40600.0
2011-05-23 10:40:00,32.16,32.16,32.15,32.16,31200.0,21.9459,21.9459,21.9391,21.9459,31200.0
2011-05-23 10:45:00,32.16,32.17,32.13,32.14,102900.0,21.9459,21.9527,21.9254,21.9323,102900.0
2011-05-23 10:50:00,32.13,32.16,32.12,32.15,107200.0,21.9254,21.9459,21.9186,21.9391,107200.0
2011-05-23 10:55:00,32.14,32.17,32.13,32.14,33100.0,21.9323,21.9527,21.9254,21.9323,33100.0
2011-05-23 11:00:00,32.13,32.16,32.13,32.16,49500.0,21.9254,21.9459,21.9254,21.9459,49500.0
2011-05-23 11:05:00,32.15,32.16,32.13,32.14,73500.0,21.9391,21.9459,21.9254,21.9323,73500.0
2011-05-23 11:10:00,32.14,32.15,32.12,32.14,30300.0,21.9323,21.9391,21.9186,21.9323,30300.0
2011-05-23 11:15:00,32.13,32.13,32.1,32.13,62400.0,21.9254,21.9254,21.905,21.9254,62400.0
2011-05-23 11:20:00,32.14,32.14,32.12,32.12,14100.0,21.9323,21.9323,21.9186,21.9186,14100.0
2011-05-23 11:25:00,32.12,32.14,32.12,32.14,32800.0,21.9186,21.9323,21.9186,21.9323,32800.0
2011-05-23 11:30:00,32.13,32.14,32.1,32.1,38100.0,21.9254,21.9323,21.905,21.905,38100.0
2011-05-23 11:35:00,32.1,32.1,32.06,32.09,136300.0,21.905,21.905,21.8777,21.8981,136300.0
2011-05-23 11:40:00,32.08,32.09,32.07,32.07,8900.0,21.8913,21.8981,21.8845,21.8845,8900.0
2011-05-23 11:45:00,32.08,32.09,32.07,32.07,57300.0,21.8913,21.8981,21.8845,21.8845,57300.0
2011-05-23 11:50:00,32.07,32.08,32.06,32.08,22100.0,21.8845,21.8913,21.8777,21.8913,22100.0
2011-05-23 11:55:00,32.07,32.08,32.07,32.08,55900.0,21.8845,21.8913,21.8845,21.8913,55900.0
2011-05-23 12:00:00,32.07,32.08,32.07,32.07,11500.0,21.8845,21.8913,21.8845,21.8845,11500.0
2011-05-23 12:05:00,32.07,32.09,32.06,32.09,37100.0,21.8845,21.8981,21.8777,21.8981,37100.0
2011-05-23 12:10:00,32.08,32.09,32.05,32.08,216000.0,21.8913,21.8981,21.8708,21.8913,216000.0
2011-05-23 12:15:00,32.08,32.08,32.04,32.07,135100.0,21.8913,21.8913,21.864,21.8845,135100.0
2011-05-23 12:20:00,32.07,32.09,32.07,32.08,42300.0,21.8845,21.8981,21.8845,21.8913,42300.0
2011-05-23 12:25:00,32.07,32.11,32.07,32.09,75100.0,21.8845,21.9118,21.8845,21.8981,75100.0
2011-05-23 12:30:00,32.09,32.12,32.09,32.11,18300.0,21.8981,21.9186,21.8981,21.9118,18300.0
2011-05-23 12:35:00,32.11,32.11,32.09,32.09,123200.0,21.9118,21.9118,21.8981,21.8981,123200.0
2011-05-23 12:40:00,32.09,32.1,32.09,32.09,52700.0,21.8981,21.905,21.8981,21.8981,52700.0
2011-05-23 12:45:00,32.09,32.11,32.09,32.11,22200.0,21.8981,21.9118,21.8981,21.9118,22200.0
2011-05-23 12:50:00,32.11,32.11,32.09,32.11,13700.0,21.9118,21.9118,21.8981,21.9118,13700.0
2011-05-23 12:55:00,32.1,32.12,32.09,32.1,38000.0,21.905,21.9186,21.8981,21.905,38000.0
2011-05-23 13:00:00,32.1,32.11,32.09,32.09,22500.0,21.905,21.9118,21.8981,21.8981,22500.0
2011-05-23 13:05:00,32.09,32.1,32.08,32.1,33600.0,21.8981,21.905,21.8913,21.905,33600.0
2011-05-23 13:10:00,32.1,32.11,32.09,32.09,15600.0,21.905,21.9118,21.8981,21.8981,15600.0
2011-05-23 13:15:00,32.09,32.1,32.07,32.08,24500.0,21.8981,21.905,21.8845,21.8913,24500.0
2011-05-23 13:20:00,32.07,32.09,32.07,32.09,28000.0,21.8845,21.8981,21.8845,21.8981,28000.0
2011-05-23 13:25:00,32.09,32.09,32.06,32.07,20300.0,21.8981,21.8981,21.8777,21.8845,20300.0
2011-05-23 13:30:00,32.07,32.08,32.07,32.08,36900.0,21.8845,21.8913,21.8845,21.8913,36900.0
2011-05-23 13:35:00,32.08,32.09,32.08,32.09,35900.0,21.8913,21.8981,21.8913,21.8981,35900.0
2011-05-23 13:40:00,32.09,32.09,32.07,32.08,26800.0,21.8981,21.8981,21.8845,21.8913,26800.0
2011-05-23 13:45:00,32.08,32.09,32.07,32.09,46000.0,21.8913,21.8981,21.8845,21.8981,46000.0
2011-05-23 13:50:00,32.08,32.09,32.08,32.08,16400.0,21.8913,21.8981,21.8913,21.8913,16400.0
2011-05-23 13:55:00,32.09,32.1,32.07,32.08,45900.0,21.8981,21.905,21.8845,21.8913,45900.0
2011-05-23 14:00:00,32.09,32.09,32.05,32.05,587700.0,21.8981,21.8981,21.8708,21.8708,587700.0
2011-05-23 14:05:00,32.06,32.07,32.05,32.07,109200.0,21.8777,21.8845,21.8708,21.8845,109200.0
2011-05-23 14:10:00,32.08,32.1,32.07,32.08,246600.0,21.8913,21.905,21.8845,21.8913,246600.0
2011-05-23 14:15:00,32.08,32.08,32.07,32.07,25100.0,21.8913,21.8913,21.8845,21.8845,25100.0
2011-05-23 14:20:00,32.08,32.08,32.07,32.08,12000.0,21.8913,21.8913,21.8845,21.8913,12000.0
2011-05-23 14:25:00,32.08,32.1,32.08,32.09,47400.0,21.8913,21.905,21.8913,21.8981,47400.0
2011-05-23 14:30:00,32.08,32.11,32.08,32.1,4700.0,21.8913,21.9118,21.8913,21.905,4700.0
2011-05-23 14:35:00,32.1,32.13,32.1,32.12,173600.0,21.905,21.9254,21.905,21.9186,173600.0
2011-05-23 14:40:00,32.13,32.13,32.12,32.13,45500.0,21.9254,21.9254,21.9186,21.9254,45500.0
2011-05-23 14:45:00,32.12,32.13,32.1,32.1,17600.0,21.9186,21.9254,21.905,21.905,17600.0
2011-05-23 14:50:00,32.1,32.11,32.09,32.1,34600.0,21.905,21.9118,21.8981,21.905,34600.0
2011-05-23 14:55:00,32.1,32.12,32.09,32.1,104100.0,21.905,21.9186,21.8981,21.905,104100.0
2011-05-23 15:00:00,32.11,32.13,32.1,32.13,75600.0,21.9118,21.9254,21.905,21.9254,75600.0
2011-05-23 15:05:00,32.13,32.14,32.1,32.11,129000.0,21.9254,21.9323,21.905,21.9118,129000.0
2011-05-23 15:10:00,32.1,32.12,32.1,32.1,49900.0,21.905,21.9186,21.905,21.905,49900.0
2011-05-23 15:15:00,32.1,32.12,32.1,32.12,151700.0,21.905,21.9186,21.905,21.9186,151700.0
2011-05-23 15:20:00,32.12,32.13,32.12,32.13,38200.0,21.9186,21.9254,21.9186,21.9254,38200.0
2011-05-23 15:25:00,32.12,32.13,32.1,32.11,36900.0,21.9186,21.9254,21.905,21.9118,36900.0
2011-05-23 15:30:00,32.11,32.11,32.09,32.1,77500.0,21.9118,21.9118,21.8981,21.905,77500.0
2011-05-23 15:35:00,32.1,32.1,32.09,32.09,55300.0,21.905,21.905,21.8981,21.8981,55300.0
2011-05-23 15:40:00,32.09,32.1,32.08,32.09,131200.0,21.8981,21.905,21.8913,21.8981,131200.0
2011-05-23 15:45:00,32.08,32.11,32.08,32.11,220700.0,21.8913,21.9118,21.8913,21.9118,220700.0
2011-05-23 15:50:00,32.11,32.11,32.09,32.09,244900.0,21.9118,21.9118,21.8981,21.8981,244900.0
2011-05-23 15:55:00,32.1,32.11,32.09,32.09,743900.0,21.905,21.9118,21.8981,21.8981,743900.0
2011-05-24 09:30:00,32.16,32.16,32.04,32.05,306500.0,21.9459,21.9459,21.864,21.8708,306500.0
2011-05-24 09:35:00,32.05,32.07,32.05,32.06,96200.0,21.8708,21.8845,21.8708,21.8777,96200.0
2011-05-24 09:40:00,32.07,32.07,32.05,32.05,157700.0,21.8845,21.8845,21.8708,21.8708,157700.0
2011-05-24 09:45:00,32.05,32.08,32.05,32.07,87100.0,21.8708,21.8913,21.8708,21.8845,87100.0
2011-05-24 09:50:00,32.07,32.08,32.05,32.07,706800.0,21.8845,21.8913,21.8708,21.8845,706800.0
2011-05-24 09:55:00,32.08,32.09,32.06,32.08,184700.0,21.8913,21.8981,21.8777,21.8913,184700.0
2011-05-24 10:00:00,32.09,32.1,32.07,32.07,52400.0,21.8981,21.905,21.8845,21.8845,52400.0
2011-05-24 10:05:00,32.07,32.1,32.07,32.1,30500.0,21.8845,21.905,21.8845,21.905,30500.0
2011-05-24 10:10:00,32.1,32.14,32.1,32.13,99000.0,21.905,21.9323,21.905,21.9254,99000.0
2011-05-24 10:15:00,32.13,32.14,32.12,32.13,39200.0,21.9254,21.9323,21.9186,21.9254,39200.0
2011-05-24 10:20:00,32.13,32.15,32.11,32.11,120300.0,21.9254,21.9391,21.9118,21.9118,120300.0
2011-05-24 10:25:00,32.12,32.13,32.1,32.1,68200.0,21.9186,21.9254,21.905,21.905,68200.0
2011-05-24 10:30:00,32.11,32.12,32.07,32.08,106300.0,21.9118,21.9186,21.8845,21.8913,106300.0
2011-05-24 10:35:00,32.08,32.08,32.06,32.06,18700.0,21.8913,21.8913,21.8777,21.8777,18700.0
2011-05-24 10:40:00,32.07,32.09,32.07,32.09,12900.0,21.8845,21.8981,21.8845,21.8981,12900.0
2011-05-24 10:45:00,32.09,32.1,32.08,32.1,12400.0,21.8981,21.905,21.8913,21.905,12400.0
2011-05-24 10:50:00,32.1,32.11,32.08,32.09,21200.0,21.905,21.9118,21.8913,21.8981,21200.0
2011-05-24 10:55:00,32.09,32.09,32.07,32.08,88300.0,21.8981,21.8981,21.8845,21.8913,88300.0
2011-05-24 11:00:00,32.08,32.1,32.08,32.09,82200.0,21.8913,21.905,21.8913,21.8981,82200.0
2011-05-24 11:05:00,32.08,32.1,32.08,32.1,26000.0,21.8913,21.905,21.8913,21.905,26000.0
2011-05-24 11:10:00,32.09,32.11,32.09,32.11,7200.0,21.8981,21.9118,21.8981,21.9118,7200.0
2011-05-24 11:15:00,32.11,32.12,32.11,32.12,32200.0,21.9118,21.9186,21.9118,21.9186,32200.0
2011-05-24 11:20:00,32.11,32.12,32.1,32.11,75400.0,21.9118,21.9186,21.905,21.9118,75400.0
2011-05-24 11:25:00,32.11,32.11,32.09,32.09,27500.0,21.9118,21.9118,21.8981,21.8981,27500.0
2011-05-24 11:30:00,32.09,32.11,32.09,32.1,8100.0,21.8981,21.9118,21.8981,21.905,8100.0
2011-05-24 11:35:00,32.1,32.11,32.09,32.09,100600.0,21.905,21.9118,21.8981,21.8981,100600.0
2011-05-24 11:40:00,32.08,32.09,32.06,32.07,11900.0,21.8913,21.8981,21.8777,21.8845,11900.0
2011-05-24 11:45:00,32.08,32.08,32.05,32.05,28400.0,21.8913,21.8913,21.8708,21.8708,28400.0
2011-05-24 11:50:00,32.05,32.07,32.05,32.07,14300.0,21.8708,21.8845,21.8708,21.8845,14300.0
2011-05-24 11:55:00,32.07,32.07,32.06,32.06,2200.0,21.8845,21.8845,21.8777,21.8777,2200.0
2011-05-24 12:00:00,32.06,32.07,32.05,32.06,196400.0,21.8777,21.8845,21.8708,21.8777,196400.0
2011-05-24 12:05:00,32.05,32.07,32.05,32.06,77300.0,21.8708,21.8845,21.8708,21.8777,77300.0
2011-05-24 12:10:00,32.06,32.08,32.06,32.08,12100.0,21.8777,21.8913,21.8777,21.8913,12100.0
2011-05-24 12:15:00,32.08,32.09,32.07,32.07,53600.0,21.8913,21.8981,21.8845,21.8845,53600.0
2011-05-24 12:20:00,32.07,32.07,32.06,32.07,90400.0,21.8845,21.8845,21.8777,21.8845,90400.0
2011-05-24 12:25:00,32.07,32.09,32.07,32.08,30100.0,21.8845,21.8981,21.8845,21.8913,30100.0
2011-05-24 12:30:00,32.08,32.08,32.06,32.06,31300.0,21.8913,21.8913,21.8777,21.8777,31300.0
2011-05-24 12:35:00,32.07,32.08,32.07,32.08,24000.0,21.8845,21.8913,21.8845,21.8913,24000.0
2011-05-24 12:40:00,32.08,32.08,32.08,32.08,16100.0,21.8913,21.8913,21.8913,21.8913,16100.0
2011-05-24 12:45:00,32.08,32.08,32.06,32.06,37500.0,21.8913,21.8913,21.8777,21.8777,37500.0
2011-05-24 12:50:00,32.06,32.07,32.06,32.06,173600.0,21.8777,21.8845,21.8777,21.8777,173600.0
2011-05-24 12:55:00,32.06,32.07,32.05,32.07,10800.0,21.8777,21.8845,21.8708,21.8845,10800.0
2011-05-24 13:00:00,32.07,32.08,32.07,32.08,39900.0,21.8845,21.8913,21.8845,21.8913,39900.0
2011-05-24 13:05:00,32.09,32.09,32.08,32.09,24600.0,21.8981,21.8981,21.8913,21.8981,24600.0
2011-05-24 13:10:00,32.08,32.09,32.07,32.08,7900.0,21.8913,21.8981,21.8845,21.8913,7900.0
2011-05-24 13:15:00,32.07,32.08,32.05,32.05,31200.0,21.8845,21.8913,21.8708,21.8708,31200.0
2011-05-24 13:20:00,32.05,32.06,32.04,32.06,77000.0,21.8708,21.8777,21.864,21.8777,77000.0
2011-05-24 13:25:00,32.06,32.07,32.05,32.07,173700.0,21.8777,21.8845,21.8708,21.8845,173700.0
2011-05-24 13:30:00,32.07,32.08,32.07,32.07,70100.0,21.8845,21.8913,21.8845,21.8845,70100.0
2011-05-24 13:35:00,32.06,32.09,32.06,32.09,18000.0,21.8777,21.8981,21.8777,21.8981,18000.0
2011-05-24 13:40:00,32.09,32.1,32.08,32.1,23300.0,21.8981,21.905,21.8913,21.905,23300.0
2011-05-24 13:45:00,32.1,32.1,32.1,32.1,13100.0,21.905,21.905,21.905,21.905,13100.0
2011-05-24 13:50:00,32.09,32.12,32.09,32.12,125900.0,21.8981,21.9186,21.8981,21.9186,125900.0
2011-05-24 13:55:00,32.12,32.12,32.1,32.11,55700.0,21.9186,21.9186,21.905,21.9118,55700.0
2011-05-24 14:00:00,32.11,32.11,32.1,32.1,37600.0,21.9118,21.9118,21.905,21.905,37600.0
2011-05-24 14:05:00,32.11,32.12,32.09,32.12,69100.0,21.9118,21.9186,21.8981,21.9186,69100.0
2011-05-24 14:10:00,32.11,32.13,32.11,32.11,37000.0,21.9118,21.9254,21.9118,21.9118,37000.0
2011-05-24 14:15:00,32.12,32.13,32.11,32.13,58500.0,21.9186,21.9254,21.9118,21.9254,58500.0
2011-05-24 14:20:00,32.14,32.14,32.13,32.14,17300.0,21.9323,21.9323,21.9254,21.9323,17300.0
2011-05-24 14:25:00,32.14,32.14,32.12,32.14,136500.0,21.9323,21.9323,21.9186,21.9323,136500.0
2011-05-24 14:30:00,32.14,32.14,32.12,32.13,20700.0,21.9323,21.9323,21.9186,21.9254,20700.0
2011-05-24 14:35:00,32.13,32.14,32.13,32.13,11400.0,21.9254,21.9323,21.9254,21.9254,11400.0
2011-05-24 14:40:00,32.13,32.14,32.13,32.13,77300.0,21.9254,21.9323,21.9254,21.9254,77300.0
2011-05-24 14:45:00,32.13,32.15,32.13,32.13,26700.0,21.9254,21.9391,21.9254,21.9254,26700.0
2011-05-24 14:50:00,32.13,32.14,32.12,32.13,45900.0,21.9254,21.9323,21.9186,21.9254,45900.0
2011-05-24 14:55:00,32.14,32.15,32.13,32.15,100700.0,21.9323,21.9391,21.9254,21.9391,100700.0
2011-05-24 15:00:00,32.15,32.16,32.14,32.16,115700.0,21.9391,21.9459,21.9323,21.9459,115700.0
2011-05-24 15:05:00,32.16,32.16,32.15,32.16,208800.0,21.9459,21.9459,21.9391,21.9459,208800.0
2011-05-24 15:10:00,32.15,32.16,32.14,32.15,195200.0,21.9391,21.9459,21.9323,21.9391,195200.0
2011-05-24 15:15:00,32.15,32.16,32.15,32.15,57200.0,21.9391,21.9459,21.9391,21.9391,57200.0
2011-05-24 15:20:00,32.15,32.16,32.14,32.15,68200.0,21.9391,21.9459,21.9323,21.9391,68200.0
2011-05-24 15:25:00,32.14,32.15,32.13,32.13,42000.0,21.9323,21.9391,21.9254,21.9254,42000.0
2011-05-24 15:30:00,32.13,32.13,32.11,32.11,176900.0,21.9254,21.9254,21.9118,21.9118,176900.0
2011-05-24 15:35:00,32.12,32.12,32.11,32.11,18100.0,21.9186,21.9186,21.9118,21.9118,18100.0
2011-05-24 15:40:00,32.11,32.12,32.11,32.11,99000.0,21.9118,21.9186,21.9118,21.9118,99000.0
2011-05-24 15:45:00,32.11,32.12,32.09,32.09,143500.0,21.9118,21.9186,21.8981,21.8981,143500.0
2011-05-24 15:50:00,32.09,32.1,32.08,32.08,172400.0,21.8981,21.905,21.8913,21.8913,172400.0
2011-05-24 15:55:00,32.09,32.09,32.06,32.08,939100.0,21.8981,21.8981,21.8777,21.8913,939100.0
2011-05-25 09:30:00,31.92,31.96,31.87,31.9,326600.0,21.7821,21.8094,21.748,21.7685,326600.0
2011-05-25 09:35:00,31.9,31.91,31.83,31.85,134200.0,21.7685,21.7753,21.7207,21.7344,134200.0
2011-05-25 09:40:00,31.85,31.86,31.83,31.83,176500.0,21.7344,21.7412,21.7207,21.7207,176500.0
2011-05-25 09:45:00,31.82,31.88,31.82,31.84,487700.0,21.7139,21.7548,21.7139,21.7275,487700.0
2011-05-25 09:50:00,31.84,31.84,31.81,31.82,220500.0,21.7275,21.7275,21.7071,21.7139,220500.0
2011-05-25 09:55:00,31.81,31.82,31.79,31.8,78100.0,21.7071,21.7139,21.6934,21.7002,78100.0
2011-05-25 10:00:00,31.79,31.8,31.77,31.77,148100.0,21.6934,21.7002,21.6798,21.6798,148100.0
2011-05-25 10:05:00,31.77,31.77,31.76,31.76,125000.0,21.6798,21.6798,21.6729,21.6729,125000.0
2011-05-25 10:10:00,31.76,31.76,31.73,31.74,123400.0,21.6729,21.6729,21.6525,21.6593,123400.0
2011-05-25 10:15:00,31.75,31.75,31.73,31.74,276300.0,21.6661,21.6661,21.6525,21.6593,276300.0
2011-05-25 10:20:00,31.73,31.76,31.73,31.76,87400.0,21.6525,21.6729,21.6525,21.6729,87400.0
2011-05-25 10:25:00,31.76,31.81,31.75,31.8,173400.0,21.6729,21.7071,21.6661,21.7002,173400.0
2011-05-25 10:30:00,31.8,31.85,31.8,31.83,762200.0,21.7002,21.7344,21.7002,21.7207,762200.0
2011-05-25 10:35:00,31.84,31.87,31.83,31.87,205600.0,21.7275,21.748,21.7207,21.748,205600.0
2011-05-25 10:40:00,31.86,31.88,31.86,31.87,57500.0,21.7412,21.7548,21.7412,21.748,57500.0
2011-05-25 10:45:00,31.87,31.87,31.83,31.83,301000.0,21.748,21.748,21.7207,21.7207,301000.0
2011-05-25 10:50:00,31.83,31.85,31.82,31.83,86900.0,21.7207,21.7344,21.7139,21.7207,86900.0
2011-05-25 10:55:00,31.82,31.83,31.8,31.8,83300.0,21.7139,21.7207,21.7002,21.7002,83300.0
2011-05-25 11:00:00,31.8,31.82,31.8,31.82,80600.0,21.7002,21.7139,21.7002,21.7139,80600.0
2011-05-25 11:05:00,31.82,31.83,31.81,31.81,77600.0,21.7139,21.7207,21.7071,21.7071,77600.0
2011-05-25 11:10:00,31.81,31.83,31.8,31.81,204200.0,21.7071,21.7207,21.7002,21.7071,204200.0
2011-05-25 11:15:00,31.81,31.82,31.8,31.81,47700.0,21.7071,21.7139,21.7002,21.7071,47700.0
2011-05-25 11:20:00,31.8,31.84,31.8,31.82,95200.0,21.7002,21.7275,21.7002,21.7139,95200.0
2011-05-25 11:25:00,31.82,31.84,31.81,31.81,74700.0,21.7139,21.7275,21.7071,21.7071,74700.0
2011-05-25 11:30:00,31.8,31.84,31.8,31.84,616900.0,21.7002,21.7275,21.7002,21.7275,616900.0
2011-05-25 11:35:00,31.83,31.84,31.82,31.83,364100.0,21.7207,21.7275,21.7139,21.7207,364100.0
2011-05-25 11:40:00,31.83,31.85,31.83,31.84,167200.0,21.7207,21.7344,21.7207,21.7275,167200.0
2011-05-25 11:45:00,31.84,31.87,31.84,31.84,173600.0,21.7275,21.748,21.7275,21.7275,173600.0
2011-05-25 11:50:00,31.84,31.85,31.82,31.82,53300.0,21.7275,21.7344,21.7139,21.7139,53300.0
2011-05-25 11:55:00,31.82,31.83,31.8,31.8,40000.0,21.7139,21.7207,21.7002,21.7002,40000.0
2011-05-25 12:00:00,31.8,31.82,31.8,31.81,52400.0,21.7002,21.7139,21.7002,21.7071,52400.0
2011-05-25 12:05:00,31.81,31.82,31.8,31.8,70300.0,21.7071,21.7139,21.7002,21.7002,70300.0
2011-05-25 12:10:00,31.8,31.82,31.8,31.81,59400.0,21.7002,21.7139,21.7002,21.7071,59400.0
2011-05-25 12:15:00,31.81,31.81,31.79,31.79,80000.0,21.7071,21.7071,21.6934,21.6934,80000.0
2011-05-25 12:20:00,31.8,31.81,31.8,31.8,182500.0,21.7002,21.7071,21.7002,21.7002,182500.0
2011-05-25 12:25:00,31.79,31.81,31.78,31.79,61100.0,21.6934,21.7071,21.6866,21.6934,61100.0
2011-05-25 12:30:00,31.79,31.79,31.78,31.78,11000.0,21.6934,21.6934,21.6866,21.6866,11000.0
2011-05-25 12:35:00,31.79,31.8,31.79,31.79,35500.0,21.6934,21.7002,21.6934,21.6934,35500.0
2011-05-25 12:40:00,31.79,31.8,31.77,31.77,65500.0,21.6934,21.7002,21.6798,21.6798,65500.0
2011-05-25 12:45:00,31.77,31.78,31.75,31.75,81600.0,21.6798,21.6866,21.6661,21.6661,81600.0
2011-05-25 12:50:00,31.75,31.76,31.74,31.74,60900.0,21.6661,21.6729,21.6593,21.6593,60900.0
2011-05-25 12:55:00,31.74,31.75,31.73,31.74,97900.0,21.6593,21.6661,21.6525,21.6593,97900.0
2011-05-25 13:00:00,31.75,31.8,31.75,31.8,812500.0,21.6661,21.7002,21.6661,21.7002,812500.0
2011-05-25 13:05:00,31.79,31.8,31.79,31.8,20500.0,21.6934,21.7002,21.6934,21.7002,20500.0
2011-05-25 13:10:00,31.79,31.81,31.78,31.79,899200.0,21.6934,21.7071,21.6866,21.6934,899200.0
2011-05-25 13:15:00,31.79,31.79,31.78,31.79,49500.0,21.6934,21.6934,21.6866,21.6934,49500.0
2011-05-25 13:20:00,31.79,31.8,31.77,31.77,101200.0,21.6934,21.7002,21.6798,21.6798,101200.0
2011-05-25 13:25:00,31.77,31.78,31.77,31.77,34700.0,21.6798,21.6866,21.6798,21.6798,34700.0
2011-05-25 13:30:00,31.77,31.79,31.77,31.78,179100.0,21.6798,21.6934,21.6798,21.6866,179100.0
2011-05-25 13:35:00,31.78,31.79,31.77,31.77,71600.0,21.6866,21.6934,21.6798,21.6798,71600.0
2011-05-25 13:40:00,31.77,31.78,31.76,31.76,816700.0,21.6798,21.6866,21.6729,21.6729,816700.0
2011-05-25 13:45:00,31.76,31.77,31.75,31.75,749000.0,21.6729,21.6798,21.6661,21.6661,749000.0
2011-05-25 13:50:00,31.75,31.76,31.74,31.75,181200.0,21.6661,21.6729,21.6593,21.6661,181200.0
2011-05-25 13:55:00,31.75,31.76,31.75,31.75,99200.0,21.6661,21.6729,21.6661,21.6661,99200.0
2011-05-25 14:00:00,31.75,31.76,31.74,31.75,277600.0,21.6661,21.6729,21.6593,21.6661,277600.0
2011-05-25 14:05:00,31.75,31.77,31.75,31.77,225100.0,21.6661,21.6798,21.6661,21.6798,225100.0
2011-05-25 14:10:00,31.76,31.77,31.75,31.76,292600.0,21.6729,21.6798,21.6661,21.6729,292600.0
2011-05-25 14:15:00,31.77,31.77,31.75,31.76,496900.0,21.6798,21.6798,21.6661,21.6729,496900.0
2011-05-25 14:20:00,31.76,31.76,31.75,31.75,160800.0,21.6729,21.6729,21.6661,21.6661,160800.0
2011-05-25 14:25:00,31.75,31.76,31.75,31.75,311800.0,21.6661,21.6729,21.6661,21.6661,311800.0
2011-05-25 14:30:00,31.76,31.77,31.75,31.77,270700.0,21.6729,21.6798,21.6661,21.6798,270700.0
2011-05-25 14:35:00,31.76,31.77,31.75,31.76,170500.0,21.6729,21.6798,21.6661,21.6729,170500.0
2011-05-25 14:40:00,31.76,31.77,31.75,31.76,452000.0,21.6729,21.6798,21.6661,21.6729,452000.0
2011-05-25 14:45:00,31.76,31.77,31.76,31.77,149200.0,21.6729,21.6798,21.6729,21.6798,149200.0
2011-05-25 14:50:00,31.77,31.78,31.76,31.77,5466500.0,21.6798,21.6866,21.6729,21.6798,5466500.0
2011-05-25 14:55:00,31.77,31.78,31.76,31.78,243600.0,21.6798,21.6866,21.6729,21.6866,243600.0
2011-05-25 15:00:00,31.77,31.83,31.77,31.82,415800.0,21.6798,21.7207,21.6798,21.7139,415800.0
2011-05-25 15:05:00,31.83,31.89,31.82,31.87,175000.0,21.7207,21.7617,21.7139,21.748,175000.0
2011-05-25 15:10:00,31.86,31.9,31.86,31.89,91300.0,21.7412,21.7685,21.7412,21.7617,91300.0
2011-05-25 15:15:00,31.9,31.9,31.88,31.88,89000.0,21.7685,21.7685,21.7548,21.7548,89000.0
2011-05-25 15:20:00,31.88,31.88,31.86,31.86,100300.0,21.7548,21.7548,21.7412,21.7412,100300.0
2011-05-25 15:25:00,31.87,31.89,31.87,31.89,19800.0,21.748,21.7617,21.748,21.7617,19800.0
2011-05-25 15:30:00,31.89,31.89,31.87,31.88,29000.0,21.7617,21.7617,21.748,21.7548,29000.0
2011-05-25 15:35:00,31.88,31.89,31.87,31.88,78100.0,21.7548,21.7617,21.748,21.7548,78100.0
2011-05-25 15:40:00,31.88,31.9,31.87,31.89,194600.0,21.7548,21.7685,21.748,21.7617,194600.0
2011-05-25 15:45:00,31.89,31.89,31.86,31.87,130400.0,21.7617,21.7617,21.7412,21.748,130400.0
2011-05-25 15:50:00,31.88,31.89,31.87,31.87,197500.0,21.7548,21.7617,21.748,21.748,197500.0
2011-05-25 15:55:00,31.88,31.88,31.85,31.86,799700.0,21.7548,21.7548,21.7344,21.7412,799700.0
2011-05-26 09:30:00,31.8,31.83,31.74,31.79,507000.0,21.7002,21.7207,21.6593,21.6934,507000.0
2011-05-26 09:35:00,31.79,31.84,31.79,31.82,202500.0,21.6934,21.7275,21.6934,21.7139,202500.0
2011-05-26 09:40:00,31.82,31.85,31.81,31.84,115800.0,21.7139,21.7344,21.7071,21.7275,115800.0
2011-05-26 09:45:00,31.84,31.85,31.82,31.83,277700.0,21.7275,21.7344,21.7139,21.7207,277700.0
2011-05-26 09:50:00,31.84,31.84,31.76,31.77,216800.0,21.7275,21.7275,21.6729,21.6798,216800.0
2011-05-26 09:55:00,31.76,31.76,31.71,31.72,296000.0,21.6729,21.6729,21.6388,21.6456,296000.0
2011-05-26 10:00:00,31.72,31.75,31.71,31.75,136700.0,21.6456,21.6661,21.6388,21.6661,136700.0
2011-05-26 10:05:00,31.75,31.75,31.72,31.72,225400.0,21.6661,21.6661,21.6456,21.6456,225400.0
2011-05-26 10:10:00,31.72,31.73,31.68,31.7,264200.0,21.6456,21.6525,21.6183,21.632,264200.0
2011-05-26 10:15:00,31.7,31.73,31.7,31.72,322100.0,21.632,21.6525,21.632,21.6456,322100.0
2011-05-26 10:20:00,31.72,31.73,31.69,31.72,173000.0,21.6456,21.6525,21.6252,21.6456,173000.0
2011-05-26 10:25:00,31.72,31.73,31.7,31.72,147200.0,21.6456,21.6525,21.632,21.6456,147200.0
2011-05-26 10:30:00,31.72,31.73,31.71,31.73,150600.0,21.6456,21.6525,21.6388,21.6525,150600.0
2011-05-26 10:35:00,31.73,31.76,31.72,31.76,145000.0,21.6525,21.6729,21.6456,21.6729,145000.0
2011-05-26 10:40:00,31.76,31.76,31.75,31.76,168700.0,21.6729,21.6729,21.6661,21.6729,168700.0
2011-05-26 10:45:00,31.76,31.76,31.72,31.73,218500.0,21.6729,21.6729,21.6456,21.6525,218500.0
2011-05-26 10:50:00,31.73,31.73,31.71,31.72,353600.0,21.6525,21.6525,21.6388,21.6456,353600.0
2011-05-26 10:55:00,31.72,31.74,31.71,31.73,167900.0,21.6456,21.6593,21.6388,21.6525,167900.0
2011-05-26 11:00:00,31.73,31.73,31.71,31.72,114400.0,21.6525,21.6525,21.6388,21.6456,114400.0
2011-05-26 11:05:00,31.72,31.75,31.72,31.75,155900.0,21.6456,21.6661,21.6456,21.6661,155900.0
2011-05-26 11:10:00,31.74,31.75,31.74,31.75,7900.0,21.6593,21.6661,21.6593,21.6661,7900.0
2011-05-26 11:15:00,31.74,31.77,31.74,31.76,50300.0,21.6593,21.6798,21.6593,21.6729,50300.0
2011-05-26 11:20:00,31.77,31.77,31.76,31.77,7100.0,21.6798,21.6798,21.6729,21.6798,7100.0
2011-05-26 11:25:00,31.77,31.77,31.76,31.77,5200.0,21.6798,21.6798,21.6729,21.6798,5200.0
2011-05-26 11:30:00,31.77,31.78,31.77,31.77,15200.0,21.6798,21.6866,21.6798,21.6798,15200.0
2011-05-26 11:35:00,31.77,31.78,31.75,31.75,13600.0,21.6798,21.6866,21.6661,21.6661,13600.0
2011-05-26 11:40:00,31.75,31.77,31.75,31.77,8300.0,21.6661,21.6798,21.6661,21.6798,8300.0
2011-05-26 11:45:00,31.77,31.77,31.76,31.77,23000.0,21.6798,21.6798,21.6729,21.6798,23000.0
2011-05-26 11:50:00,31.76,31.78,31.76,31.77,220400.0,21.6729,21.6866,21.6729,21.6798,220400.0
2011-05-26 11:55:00,31.76,31.78,31.76,31.77,48000.0,21.6729,21.6866,21.6729,21.6798,48000.0
2011-05-26 12:00:00,31.77,31.77,31.76,31.77,6300.0,21.6798,21.6798,21.6729,21.6798,6300.0
2011-05-26 12:05:00,31.76,31.76,31.75,31.75,7300.0,21.6729,21.6729,21.6661,21.6661,7300.0
2011-05-26 12:10:00,31.75,31.78,31.75,31.77,26400.0,21.6661,21.6866,21.6661,21.6798,26400.0
2011-05-26 12:15:00,31.78,31.8,31.78,31.78,48400.0,21.6866,21.7002,21.6866,21.6866,48400.0
2011-05-26 12:20:00,31.79,31.79,31.78,31.78,68500.0,21.6934,21.6934,21.6866,21.6866,68500.0
2011-05-26 12:25:00,31.78,31.79,31.78,31.79,48200.0,21.6866,21.6934,21.6866,21.6934,48200.0
2011-05-26 12:30:00,31.79,31.8,31.79,31.79,38400.0,21.6934,21.7002,21.6934,21.6934,38400.0
2011-05-26 12:35:00,31.79,31.79,31.78,31.79,9100.0,21.6934,21.6934,21.6866,21.6934,9100.0
2011-05-26 12:40:00,31.78,31.81,31.78,31.8,20800.0,21.6866,21.7071,21.6866,21.7002,20800.0
2011-05-26 12:45:00,31.8,31.83,31.8,31.82,138500.0,21.7002,21.7207,21.7002,21.7139,138500.0
2011-05-26 12:50:00,31.82,31.84,31.82,31.84,11800.0,21.7139,21.7275,21.7139,21.7275,11800.0
2011-05-26 12:55:00,31.84,31.85,31.84,31.85,8800.0,21.7275,21.7344,21.7275,21.7344,8800.0
2011-05-26 13:00:00,31.85,31.87,31.84,31.87,31300.0,21.7344,21.748,21.7275,21.748,31300.0
2011-05-26 13:05:00,31.87,31.87,31.85,31.85,391500.0,21.748,21.748,21.7344,21.7344,391500.0
2011-05-26 13:10:00,31.85,31.86,31.84,31.85,107300.0,21.7344,21.7412,21.7275,21.7344,107300.0
2011-05-26 13:15:00,31.85,31.89,31.85,31.88,97900.0,21.7344,21.7617,21.7344,21.7548,97900.0
2011-05-26 13:20:00,31.88,31.89,31.87,31.89,52400.0,21.7548,21.7617,21.748,21.7617,52400.0
2011-05-26 13:25:00,31.89,31.9,31.89,31.89,355900.0,21.7617,21.7685,21.7617,21.7617,355900.0
2011-05-26 13:30:00,31.88,31.89,31.87,31.88,39200.0,21.7548,21.7617,21.748,21.7548,39200.0
2011-05-26 13:35:00,31.88,31.89,31.88,31.88,39800.0,21.7548,21.7617,21.7548,21.7548,39800.0
2011-05-26 13:40:00,31.89,31.89,31.88,31.89,12800.0,21.7617,21.7617,21.7548,21.7617,12800.0
2011-05-26 13:45:00,31.89,31.89,31.88,31.89,56000.0,21.7617,21.7617,21.7548,21.7617,56000.0
2011-05-26 13:50:00,31.89,31.91,31.87,31.88,91600.0,21.7617,21.7753,21.748,21.7548,91600.0
2011-05-26 13:55:00,31.88,31.89,31.88,31.89,9500.0,21.7548,21.7617,21.7548,21.7617,9500.0
2011-05-26 14:00:00,31.89,31.9,31.89,31.9,13200.0,21.7617,21.7685,21.7617,21.7685,13200.0
2011-05-26 14:05:00,31.9,31.9,31.89,31.9,10100.0,21.7685,21.7685,21.7617,21.7685,10100.0
2011-05-26 14:10:00,31.9,31.91,31.89,31.91,109500.0,21.7685,21.7753,21.7617,21.7753,109500.0
2011-05-26 14:15:00,31.91,31.91,31.89,31.9,37000.0,21.7753,21.7753,21.7617,21.7685,37000.0
2011-05-26 14:20:00,31.9,31.9,31.89,31.89,10500.0,21.7685,21.7685,21.7617,21.7617,10500.0
2011-05-26 14:25:00,31.89,31.92,31.89,31.92,77000.0,21.7617,21.7821,21.7617,21.7821,77000.0
2011-05-26 14:30:00,31.92,31.94,31.91,31.94,60800.0,21.7821,21.7958,21.7753,21.7958,60800.0
2011-05-26 14:35:00,31.94,31.95,31.93,31.93,22000.0,21.7958,21.8026,21.7889,21.7889,22000.0
2011-05-26 14:40:00,31.94,31.95,31.93,31.94,228100.0,21.7958,21.8026,21.7889,21.7958,228100.0
2011-05-26 14:45:00,31.95,31.96,31.94,31.95,31800.0,21.8026,21.8094,21.7958,21.8026,31800.0
2011-05-26 14:50:00,31.95,31.96,31.94,31.94,19200.0,21.8026,21.8094,21.7958,21.7958,19200.0
2011-05-26 14:55:00,31.95,31.97,31.95,31.96,63500.0,21.8026,21.8162,21.8026,21.8094,63500.0
2011-05-26 15:00:00,31.97,31.97,31.96,31.96,36200.0,21.8162,21.8162,21.8094,21.8094,36200.0
2011-05-26 15:05:00,31.96,31.96,31.93,31.93,78500.0,21.8094,21.8094,21.7889,21.7889,78500.0
2011-05-26 15:10:00,31.93,31.93,31.91,31.91,155500.0,21.7889,21.7889,21.7753,21.7753,155500.0
2011-05-26 15:15:00,31.92,31.93,31.91,31.91,17500.0,21.7821,21.7889,21.7753,21.7753,17500.0
2011-05-26 15:20:00,31.91,31.94,31.91,31.93,33600.0,21.7753,21.7958,21.7753,21.7889,33600.0
2011-05-26 15:25:00,31.93,31.95,31.93,31.95,115400.0,21.7889,21.8026,21.7889,21.8026,115400.0
2011-05-26 15:30:00,31.95,31.96,31.94,31.95,122300.0,21.8026,21.8094,21.7958,21.8026,122300.0
2011-05-26 15:35:00,31.96,31.96,31.92,31.94,121100.0,21.8094,21.8094,21.7821,21.7958,121100.0
2011-05-26 15:40:00,31.94,31.95,31.92,31.92,35700.0,21.7958,21.8026,21.7821,21.7821,35700.0
2011-05-26 15:45:00,31.92,31.92,31.89,31.9,51400.0,21.7821,21.7821,21.7617,21.7685,51400.0
2011-05-26 15:50:00,31.9,31.92,31.89,31.91,92000.0,21.7685,21.7821,21.7617,21.7753,92000.0
2011-05-26 15:55:00,31.91,31.91,31.88,31.91,343600.0,21.7753,21.7753,21.7548,21.7753,343600.0
2011-05-27 09:30:00,32.0,32.07,32.0,32.05,147800.0,21.8367,21.8845,21.8367,21.8708,147800.0
2011-05-27 09:35:00,32.06,32.09,32.06,32.09,51000.0,21.8777,21.8981,21.8777,21.8981,51000.0
2011-05-27 09:40:00,32.09,32.09,32.06,32.08,42400.0,21.8981,21.8981,21.8777,21.8913,42400.0
2011-05-27 09:45:00,32.08,32.1,32.07,32.08,183200.0,21.8913,21.905,21.8845,21.8913,183200.0
2011-05-27 09:50:00,32.08,32.08,32.06,32.08,38100.0,21.8913,21.8913,21.8777,21.8913,38100.0
2011-05-27 09:55:00,32.09,32.1,32.08,32.09,50200.0,21.8981,21.905,21.8913,21.8981,50200.0
2011-05-27 10:00:00,32.09,32.09,32.03,32.03,111300.0,21.8981,21.8981,21.8572,21.8572,111300.0
2011-05-27 10:05:00,32.02,32.04,32.01,32.01,40600.0,21.8504,21.864,21.8435,21.8435,40600.0
2011-05-27 10:10:00,32.01,32.01,31.99,32.01,9000.0,21.8435,21.8435,21.8299,21.8435,9000.0
2011-05-27 10:15:00,31.99,32.01,31.99,32.01,43400.0,21.8299,21.8435,21.8299,21.8435,43400.0
2011-05-27 10:20:00,32.01,32.01,31.99,32.0,20300.0,21.8435,21.8435,21.8299,21.8367,20300.0
2011-05-27 10:25:00,32.0,32.03,32.0,32.03,47500.0,21.8367,21.8572,21.8367,21.8572,47500.0
2011-05-27 10:30:00,32.04,32.04,32.04,32.04,5700.0,21.864,21.864,21.864,21.864,5700.0
2011-05-27 10:35:00,32.04,32.04,32.03,32.04,28800.0,21.864,21.864,21.8572,21.864,28800.0
2011-05-27 10:40:00,32.04,32.04,32.03,32.04,18400.0,21.864,21.864,21.8572,21.864,18400.0
2011-05-27 10:45:00,32.04,32.06,32.04,32.05,37400.0,21.864,21.8777,21.864,21.8708,37400.0
2011-05-27 10:50:00,32.06,32.06,32.05,32.06,6500.0,21.8777,21.8777,21.8708,21.8777,6500.0
2011-05-27 10:55:00,32.05,32.09,32.05,32.08,36200.0,21.8708,21.8981,21.8708,21.8913,36200.0
2011-05-27 11:00:00,32.08,32.14,32.08,32.14,171700.0,21.8913,21.9323,21.8913,21.9323,171700.0
2011-05-27 11:05:00,32.14,32.14,32.12,32.12,32700.0,21.9323,21.9323,21.9186,21.9186,32700.0
2011-05-27 11:10:00,32.11,32.13,32.11,32.13,28000.0,21.9118,21.9254,21.9118,21.9254,28000.0
2011-05-27 11:15:00,32.12,32.12,32.11,32.12,13600.0,21.9186,21.9186,21.9118,21.9186,13600.0
2011-05-27 11:20:00,32.12,32.13,32.12,32.12,13700.0,21.9186,21.9254,21.9186,21.9186,13700.0
2011-05-27 11:25:00,32.12,32.13,32.1,32.13,77300.0,21.9186,21.9254,21.905,21.9254,77300.0
2011-05-27 11:30:00,32.12,32.12,32.11,32.11,52600.0,21.9186,21.9186,21.9118,21.9118,52600.0
2011-05-27 11:35:00,32.11,32.12,32.1,32.12,8500.0,21.9118,21.9186,21.905,21.9186,8500.0
2011-05-27 11:40:00,32.12,32.14,32.12,32.14,26700.0,21.9186,21.9323,21.9186,21.9323,26700.0
2011-05-27 11:45:00,32.14,32.14,32.13,32.13,44600.0,21.9323,21.9323,21.9254,21.9254,44600.0
2011-05-27 11:50:00,32.14,32.14,32.13,32.13,6500.0,21.9323,21.9323,21.9254,21.9254,6500.0
2011-05-27 11:55:00,32.13,32.15,32.13,32.14,34300.0,21.9254,21.9391,21.9254,21.9323,34300.0
2011-05-27 12:00:00,32.15,32.15,32.13,32.13,37500.0,21.9391,21.9391,21.9254,21.9254,37500.0
2011-05-27 12:05:00,32.13,32.13,32.13,32.13,7700.0,21.9254,21.9254,21.9254,21.9254,7700.0
2011-05-27 12:10:00,32.13,32.13,32.12,32.13,9100.0,21.9254,21.9254,21.9186,21.9254,9100.0
2011-05-27 12:15:00,32.12,32.13,32.12,32.12,2000.0,21.9186,21.9254,21.9186,21.9186,2000.0
2011-05-27 12:20:00,32.12,32.13,32.12,32.12,48000.0,21.9186,21.9254,21.9186,21.9186,48000.0
2011-05-27 12:25:00,32.12,32.13,32.12,32.13,103400.0,21.9186,21.9254,21.9186,21.9254,103400.0
2011-05-27 12:30:00,32.13,32.14,32.13,32.13,6900.0,21.9254,21.9323,21.9254,21.9254,6900.0
2011-05-27 12:35:00,32.13,32.14,32.12,32.13,38900.0,21.9254,21.9323,21.9186,21.9254,38900.0
2011-05-27 12:40:00,32.13,32.14,32.12,32.13,6600.0,21.9254,21.9323,21.9186,21.9254,6600.0
2011-05-27 12:45:00,32.13,32.13,32.12,32.13,35700.0,21.9254,21.9254,21.9186,21.9254,35700.0
2011-05-27 12:50:00,32.13,32.14,32.12,32.12,288700.0,21.9254,21.9323,21.9186,21.9186,288700.0
2011-05-27 12:55:00,32.12,32.13,32.12,32.12,35800.0,21.9186,21.9254,21.9186,21.9186,35800.0
2011-05-27 13:00:00,32.12,32.12,32.11,32.12,35200.0,21.9186,21.9186,21.9118,21.9186,35200.0
2011-05-27 13:05:00,32.12,32.12,32.11,32.12,31700.0,21.9186,21.9186,21.9118,21.9186,31700.0
2011-05-27 13:10:00,32.12,32.13,32.11,32.11,67200.0,21.9186,21.9254,21.9118,21.9118,67200.0
2011-05-27 13:15:00,32.11,32.11,32.09,32.09,26500.0,21.9118,21.9118,21.8981,21.8981,26500.0
2011-05-27 13:20:00,32.09,32.1,32.09,32.1,2400.0,21.8981,21.905,21.8981,21.905,2400.0
2011-05-27 13:25:00,32.09,32.1,32.09,32.09,18500.0,21.8981,21.905,21.8981,21.8981,18500.0
2011-05-27 13:30:00,32.09,32.09,32.08,32.08,9600.0,21.8981,21.8981,21.8913,21.8913,9600.0
2011-05-27 13:35:00,32.09,32.09,32.07,32.08,3500.0,21.8981,21.8981,21.8845,21.8913,3500.0
2011-05-27 13:40:00,32.08,32.09,32.07,32.09,8700.0,21.8913,21.8981,21.8845,21.8981,8700.0
2011-05-27 13:45:00,32.09,32.09,32.08,32.08,7800.0,21.8981,21.8981,21.8913,21.8913,7800.0
2011-05-27 13:50:00,32.08,32.09,32.07,32.08,15100.0,21.8913,21.8981,21.8845,21.8913,15100.0
2011-05-27 13:55:00,32.07,32.08,32.07,32.08,4600.0,21.8845,21.8913,21.8845,21.8913,4600.0
2011-05-27 14:00:00,32.07,32.09,32.07,32.08,8800.0,21.8845,21.8981,21.8845,21.8913,8800.0
2011-05-27 14:05:00,32.09,32.09,32.08,32.08,9000.0,21.8981,21.8981,21.8913,21.8913,9000.0
2011-05-27 14:10:00,32.09,32.09,32.08,32.09,8900.0,21.8981,21.8981,21.8913,21.8981,8900.0
2011-05-27 14:15:00,32.08,32.09,32.08,32.09,14200.0,21.8913,21.8981,21.8913,21.8981,14200.0
2011-05-27 14:20:00,32.08,32.09,32.08,32.08,2900.0,21.8913,21.8981,21.8913,21.8913,2900.0
2011-05-27 14:25:00,32.09,32.09,32.08,32.08,13600.0,21.8981,21.8981,21.8913,21.8913,13600.0
2011-05-27 14:30:00,32.08,32.08,32.07,32.07,44200.0,21.8913,21.8913,21.8845,21.8845,44200.0
2011-05-27 14:35:00,32.08,32.09,32.07,32.09,37400.0,21.8913,21.8981,21.8845,21.8981,37400.0
2011-05-27 14:40:00,32.09,32.09,32.06,32.06,53900.0,21.8981,21.8981,21.8777,21.8777,53900.0
2011-05-27 14:45:00,32.05,32.06,32.05,32.06,9900.0,21.8708,21.8777,21.8708,21.8777,9900.0
2011-05-27 14:50:00,32.06,32.06,32.05,32.05,7100.0,21.8777,21.8777,21.8708,21.8708,7100.0
2011-05-27 14:55:00,32.06,32.06,32.05,32.06,9400.0,21.8777,21.8777,21.8708,21.8777,9400.0
2011-05-27 15:00:00,32.05,32.06,32.03,32.04,85200.0,21.8708,21.8777,21.8572,21.864,85200.0
2011-05-27 15:05:00,32.04,32.05,32.03,32.05,15500.0,21.864,21.8708,21.8572,21.8708,15500.0
2011-05-27 15:10:00,32.05,32.06,32.04,32.05,28500.0,21.8708,21.8777,21.864,21.8708,28500.0
2011-05-27 15:15:00,32.04,32.05,32.04,32.05,4500.0,21.864,21.8708,21.864,21.8708,4500.0
2011-05-27 15:20:00,32.05,32.06,32.04,32.04,42900.0,21.8708,21.8777,21.864,21.864,42900.0
2011-05-27 15:25:00,32.04,32.06,32.04,32.05,52800.0,21.864,21.8777,21.864,21.8708,52800.0
2011-05-27 15:30:00,32.05,32.05,32.04,32.05,10800.0,21.8708,21.8708,21.864,21.8708,10800.0
2011-05-27 15:35:00,32.05,32.07,32.04,32.07,45700.0,21.8708,21.8845,21.864,21.8845,45700.0
2011-05-27 15:40:00,32.07,32.07,32.05,32.06,63800.0,21.8845,21.8845,21.8708,21.8777,63800.0
2011-05-27 15:45:00,32.06,32.06,32.04,32.05,89100.0,21.8777,21.8777,21.864,21.8708,89100.0
2011-05-27 15:50:00,32.05,32.05,32.03,32.03,220000.0,21.8708,21.8708,21.8572,21.8572,220000.0
2011-05-27 15:55:00,32.04,32.04,32.03,32.04,425300.0,21.864,21.864,21.8572,21.864,425300.0
2011-05-31 09:30:00,32.21,32.24,32.2,32.22,117000.0,21.98,22.0005,21.9732,21.9868,117000.0
2011-05-31 09:35:00,32.22,32.22,32.19,32.19,59800.0,21.9868,21.9868,21.9664,21.9664,59800.0
2011-05-31 09:40:00,32.2,32.2,32.17,32.19,106000.0,21.9732,21.9732,21.9527,21.9664,106000.0
2011-05-31 09:45:00,32.2,32.21,32.19,32.2,123500.0,21.9732,21.98,21.9664,21.9732,123500.0
2011-05-31 09:50:00,32.21,32.22,32.2,32.21,30900.0,21.98,21.9868,21.9732,21.98,30900.0
2011-05-31 09:55:00,32.21,32.22,32.19,32.19,152200.0,21.98,21.9868,21.9664,21.9664,152200.0
2011-05-31 10:00:00,32.19,32.2,32.16,32.17,103200.0,21.9664,21.9732,21.9459,21.9527,103200.0
2011-05-31 10:05:00,32.17,32.17,32.14,32.15,61600.0,21.9527,21.9527,21.9323,21.9391,61600.0
2011-05-31 10:10:00,32.16,32.16,32.14,32.14,103300.0,21.9459,21.9459,21.9323,21.9323,103300.0
2011-05-31 10:15:00,32.15,32.15,32.13,32.15,90900.0,21.9391,21.9391,21.9254,21.9391,90900.0
2011-05-31 10:20:00,32.15,32.15,32.13,32.14,36000.0,21.9391,21.9391,21.9254,21.9323,36000.0
2011-05-31 10:25:00,32.14,32.17,32.12,32.17,52800.0,21.9323,21.9527,21.9186,21.9527,52800.0
2011-05-31 10:30:00,32.16,32.17,32.16,32.17,23900.0,21.9459,21.9527,21.9459,21.9527,23900.0
2011-05-31 10:35:00,32.17,32.18,32.15,32.15,91000.0,21.9527,21.9595,21.9391,21.9391,91000.0
2011-05-31 10:40:00,32.16,32.18,32.16,32.16,74700.0,21.9459,21.9595,21.9459,21.9459,74700.0
2011-05-31 10:45:00,32.17,32.17,32.15,32.16,23400.0,21.9527,21.9527,21.9391,21.9459,23400.0
2011-05-31 10:50:00,32.15,32.16,32.14,32.14,5400.0,21.9391,21.9459,21.9323,21.9323,5400.0
2011-05-31 10:55:00,32.15,32.16,32.15,32.15,8800.0,21.9391,21.9459,21.9391,21.9391,8800.0
2011-05-31 11:00:00,32.15,32.16,32.14,32.15,52400.0,21.9391,21.9459,21.9323,21.9391,52400.0
2011-05-31 11:05:00,32.15,32.17,32.15,32.16,27500.0,21.9391,21.9527,21.9391,21.9459,27500.0
2011-05-31 11:10:00,32.15,32.15,32.14,32.15,26500.0,21.9391,21.9391,21.9323,21.9391,26500.0
2011-05-31 11:15:00,32.16,32.17,32.15,32.17,121200.0,21.9459,21.9527,21.9391,21.9527,121200.0
2011-05-31 11:20:00,32.17,32.18,32.16,32.17,31800.0,21.9527,21.9595,21.9459,21.9527,31800.0
2011-05-31 11:25:00,32.16,32.17,32.15,32.16,109000.0,21.9459,21.9527,21.9391,21.9459,109000.0
2011-05-31 11:30:00,32.16,32.18,32.16,32.18,5000.0,21.9459,21.9595,21.9459,21.9595,5000.0
2011-05-31 11:35:00,32.18,32.18,32.16,32.16,27200.0,21.9595,21.9595,21.9459,21.9459,27200.0
2011-05-31 11:40:00,32.16,32.18,32.16,32.17,29400.0,21.9459,21.9595,21.9459,21.9527,29400.0
2011-05-31 11:45:00,32.17,32.19,32.16,32.19,12300.0,21.9527,21.9664,21.9459,21.9664,12300.0
2011-05-31 11:50:00,32.19,32.2,32.18,32.2,38800.0,21.9664,21.9732,21.9595,21.9732,38800.0
2011-05-31 11:55:00,32.2,32.2,32.15,32.16,76900.0,21.9732,21.9732,21.9391,21.9459,76900.0
2011-05-31 12:00:00,32.15,32.17,32.15,32.16,56300.0,21.9391,21.9527,21.9391,21.9459,56300.0
2011-05-31 12:05:00,32.15,32.18,32.15,32.18,38800.0,21.9391,21.9595,21.9391,21.9595,38800.0
2011-05-31 12:10:00,32.18,32.19,32.17,32.19,45600.0,21.9595,21.9664,21.9527,21.9664,45600.0
2011-05-31 12:15:00,32.18,32.19,32.17,32.19,32100.0,21.9595,21.9664,21.9527,21.9664,32100.0
2011-05-31 12:20:00,32.19,32.19,32.17,32.19,24800.0,21.9664,21.9664,21.9527,21.9664,24800.0
2011-05-31 12:25:00,32.19,32.2,32.19,32.2,8000.0,21.9664,21.9732,21.9664,21.9732,8000.0
2011-05-31 12:30:00,32.2,32.2,32.16,32.16,67900.0,21.9732,21.9732,21.9459,21.9459,67900.0
2011-05-31 12:35:00,32.16,32.18,32.16,32.17,21300.0,21.9459,21.9595,21.9459,21.9527,21300.0
2011-05-31 12:40:00,32.18,32.18,32.17,32.18,13500.0,21.9595,21.9595,21.9527,21.9595,13500.0
2011-05-31 12:45:00,32.18,32.19,32.18,32.18,12200.0,21.9595,21.9664,21.9595,21.9595,12200.0
2011-05-31 12:50:00,32.19,32.2,32.18,32.19,31100.0,21.9664,21.9732,21.9595,21.9664,31100.0
2011-05-31 12:55:00,32.19,32.2,32.18,32.19,22100.0,21.9664,21.9732,21.9595,21.9664,22100.0
2011-05-31 13:00:00,32.18,32.2,32.18,32.2,17900.0,21.9595,21.9732,21.9595,21.9732,17900.0
2011-05-31 13:05:00,32.19,32.2,32.19,32.2,95700.0,21.9664,21.9732,21.9664,21.9732,95700.0
2011-05-31 13:10:00,32.2,32.2,32.19,32.2,21700.0,21.9732,21.9732,21.9664,21.9732,21700.0
2011-05-31 13:15:00,32.19,32.2,32.19,32.2,22200.0,21.9664,21.9732,21.9664,21.9732,22200.0
2011-05-31 13:20:00,32.19,32.2,32.19,32.2,72700.0,21.9664,21.9732,21.9664,21.9732,72700.0
2011-05-31 13:25:00,32.2,32.22,32.2,32.22,4900.0,21.9732,21.9868,21.9732,21.9868,4900.0
2011-05-31 13:30:00,32.22,32.23,32.21,32.23,181300.0,21.9868,21.9937,21.98,21.9937,181300.0
2011-05-31 13:35:00,32.23,32.24,32.22,32.22,63600.0,21.9937,22.0005,21.9868,21.9868,63600.0
2011-05-31 13:40:00,32.22,32.22,32.2,32.2,11300.0,21.9868,21.9868,21.9732,21.9732,11300.0
2011-05-31 13:45:00,32.22,32.23,32.21,32.22,41900.0,21.9868,21.9937,21.98,21.9868,41900.0
2011-05-31 13:50:00,32.21,32.22,32.21,32.21,3500.0,21.98,21.9868,21.98,21.98,3500.0
2011-05-31 13:55:00,32.21,32.21,32.2,32.2,5300.0,21.98,21.98,21.9732,21.9732,5300.0
2011-05-31 14:00:00,32.2,32.21,32.2,32.21,6000.0,21.9732,21.98,21.9732,21.98,6000.0
2011-05-31 14:05:00,32.2,32.21,32.2,32.2,47500.0,21.9732,21.98,21.9732,21.9732,47500.0
2011-05-31 14:10:00,32.21,32.22,32.2,32.22,37500.0,21.98,21.9868,21.9732,21.9868,37500.0
2011-05-31 14:15:00,32.21,32.21,32.2,32.21,22600.0,21.98,21.98,21.9732,21.98,22600.0
2011-05-31 14:20:00,32.21,32.21,32.2,32.21,29400.0,21.98,21.98,21.9732,21.98,29400.0
2011-05-31 14:25:00,32.2,32.21,32.2,32.2,27200.0,21.9732,21.98,21.9732,21.9732,27200.0
2011-05-31 14:30:00,32.2,32.21,32.19,32.21,37700.0,21.9732,21.98,21.9664,21.98,37700.0
2011-05-31 14:35:00,32.2,32.2,32.2,32.2,34500.0,21.9732,21.9732,21.9732,21.9732,34500.0
2011-05-31 14:40:00,32.19,32.21,32.19,32.21,12400.0,21.9664,21.98,21.9664,21.98,12400.0
2011-05-31 14:45:00,32.21,32.22,32.2,32.22,98000.0,21.98,21.9868,21.9732,21.9868,98000.0
2011-05-31 14:50:00,32.21,32.22,32.21,32.22,75400.0,21.98,21.9868,21.98,21.9868,75400.0
2011-05-31 14:55:00,32.22,32.22,32.21,32.22,37400.0,21.9868,21.9868,21.98,21.9868,37400.0
2011-05-31 15:00:00,32.22,32.22,32.21,32.22,110700.0,21.9868,21.9868,21.98,21.9868,110700.0
2011-05-31 15:05:00,32.22,32.23,32.21,32.21,137300.0,21.9868,21.9937,21.98,21.98,137300.0
2011-05-31 15:10:00,32.22,32.22,32.19,32.2,745000.0,21.9868,21.9868,21.9664,21.9732,745000.0
2011-05-31 15:15:00,32.2,32.21,32.2,32.21,44700.0,21.9732,21.98,21.9732,21.98,44700.0
2011-05-31 15:20:00,32.22,32.23,32.21,32.23,57900.0,21.9868,21.9937,21.98,21.9937,57900.0
2011-05-31 15:25:00,32.23,32.24,32.23,32.23,52000.0,21.9937,22.0005,21.9937,21.9937,52000.0
2011-05-31 15:30:00,32.24,32.24,32.22,32.22,179800.0,22.0005,22.0005,21.9868,21.9868,179800.0
2011-05-31 15:35:00,32.22,32.23,32.22,32.22,169000.0,21.9868,21.9937,21.9868,21.9868,169000.0
2011-05-31 15:40:00,32.22,32.28,32.22,32.28,171500.0,21.9868,22.0278,21.9868,22.0278,171500.0
2011-05-31 15:45:00,32.27,32.3,32.27,32.28,384900.0,22.021,22.0414,22.021,22.0278,384900.0
2011-05-31 15:50:00,32.28,32.32,32.28,32.32,171800.0,22.0278,22.0551,22.0278,22.0551,171800.0
2011-05-31 15:55:00,32.31,32.33,32.31,32.33,899200.0,22.0483,22.0619,22.0483,22.0619,899200.0
2011-06-01 09:30:00,32.27,32.32,32.25,32.28,221900.0,22.021,22.0551,22.0073,22.0278,221900.0
2011-06-01 09:35:00,32.28,32.28,32.25,32.26,49700.0,22.0278,22.0278,22.0073,22.0141,49700.0
2011-06-01 09:40:00,32.26,32.26,32.21,32.22,15700.0,22.0141,22.0141,21.98,21.9868,15700.0
2011-06-01 09:45:00,32.22,32.22,32.19,32.19,93500.0,21.9868,21.9868,21.9664,21.9664,93500.0
2011-06-01 09:50:00,32.19,32.2,32.19,32.2,320400.0,21.9664,21.9732,21.9664,21.9732,320400.0
2011-06-01 09:55:00,32.2,32.22,32.19,32.21,272700.0,21.9732,21.9868,21.9664,21.98,272700.0
2011-06-01 10:00:00,32.22,32.23,32.15,32.18,868700.0,21.9868,21.9937,21.9391,21.9595,868700.0
2011-06-01 10:05:00,32.18,32.18,32.17,32.18,122500.0,21.9595,21.9595,21.9527,21.9595,122500.0
2011-06-01 10:10:00,32.18,32.18,32.14,32.16,1652700.0,21.9595,21.9595,21.9323,21.9459,1652700.0
2011-06-01 10:15:00,32.16,32.18,32.16,32.18,199200.0,21.9459,21.9595,21.9459,21.9595,199200.0
2011-06-01 10:20:00,32.18,32.19,32.16,32.19,120800.0,21.9595,21.9664,21.9459,21.9664,120800.0
2011-06-01 10:25:00,32.19,32.2,32.17,32.17,150400.0,21.9664,21.9732,21.9527,21.9527,150400.0
2011-06-01 10:30:00,32.17,32.19,32.16,32.18,153700.0,21.9527,21.9664,21.9459,21.9595,153700.0
2011-06-01 10:35:00,32.18,32.23,32.18,32.22,181100.0,21.9595,21.9937,21.9595,21.9868,181100.0
2011-06-01 10:40:00,32.21,32.22,32.16,32.16,164800.0,21.98,21.9868,21.9459,21.9459,164800.0
2011-06-01 10:45:00,32.17,32.17,32.14,32.15,111000.0,21.9527,21.9527,21.9323,21.9391,111000.0
2011-06-01 10:50:00,32.15,32.16,32.13,32.15,101400.0,21.9391,21.9459,21.9254,21.9391,101400.0
2011-06-01 10:55:00,32.15,32.17,32.14,32.17,98700.0,21.9391,21.9527,21.9323,21.9527,98700.0
2011-06-01 11:00:00,32.17,32.18,32.16,32.18,296800.0,21.9527,21.9595,21.9459,21.9595,296800.0
2011-06-01 11:05:00,32.17,32.2,32.17,32.2,63700.0,21.9527,21.9732,21.9527,21.9732,63700.0
2011-06-01 11:10:00,32.2,32.21,32.2,32.2,49400.0,21.9732,21.98,21.9732,21.9732,49400.0
2011-06-01 11:15:00,32.19,32.2,32.18,32.18,121700.0,21.9664,21.9732,21.9595,21.9595,121700.0
2011-06-01 11:20:00,32.18,32.2,32.18,32.2,127100.0,21.9595,21.9732,21.9595,21.9732,127100.0
2011-06-01 11:25:00,32.2,32.22,32.2,32.22,146400.0,21.9732,21.9868,21.9732,21.9868,146400.0
2011-06-01 11:30:00,32.22,32.23,32.19,32.19,86400.0,21.9868,21.9937,21.9664,21.9664,86400.0
2011-06-01 11:35:00,32.19,32.19,32.17,32.17,53900.0,21.9664,21.9664,21.9527,21.9527,53900.0
2011-06-01 11:40:00,32.16,32.18,32.16,32.17,35200.0,21.9459,21.9595,21.9459,21.9527,35200.0
2011-06-01 11:45:00,32.17,32.18,32.16,32.17,36600.0,21.9527,21.9595,21.9459,21.9527,36600.0
2011-06-01 11:50:00,32.16,32.17,32.16,32.17,31200.0,21.9459,21.9527,21.9459,21.9527,31200.0
2011-06-01 11:55:00,32.16,32.19,32.16,32.19,40500.0,21.9459,21.9664,21.9459,21.9664,40500.0
2011-06-01 12:00:00,32.18,32.2,32.17,32.17,49800.0,21.9595,21.9732,21.9527,21.9527,49800.0
2011-06-01 12:05:00,32.17,32.18,32.12,32.13,354400.0,21.9527,21.9595,21.9186,21.9254,354400.0
2011-06-01 12:10:00,32.13,32.13,32.08,32.1,59100.0,21.9254,21.9254,21.8913,21.905,59100.0
2011-06-01 12:15:00,32.09,32.1,32.08,32.08,42400.0,21.8981,21.905,21.8913,21.8913,42400.0
2011-06-01 12:20:00,32.08,32.1,32.07,32.1,21400.0,21.8913,21.905,21.8845,21.905,21400.0
2011-06-01 12:25:00,32.1,32.11,32.1,32.1,13500.0,21.905,21.9118,21.905,21.905,13500.0
2011-06-01 12:30:00,32.1,32.12,32.09,32.12,32400.0,21.905,21.9186,21.8981,21.9186,32400.0
2011-06-01 12:35:00,32.12,32.14,32.12,32.13,18900.0,21.9186,21.9323,21.9186,21.9254,18900.0
2011-06-01 12:40:00,32.14,32.15,32.12,32.12,34300.0,21.9323,21.9391,21.9186,21.9186,34300.0
2011-06-01 12:45:00,32.13,32.13,32.12,32.13,5700.0,21.9254,21.9254,21.9186,21.9254,5700.0
2011-06-01 12:50:00,32.13,32.13,32.12,32.12,14500.0,21.9254,21.9254,21.9186,21.9186,14500.0
2011-06-01 12:55:00,32.13,32.13,32.11,32.12,20500.0,21.9254,21.9254,21.9118,21.9186,20500.0
2011-06-01 13:00:00,32.13,32.15,32.13,32.15,60500.0,21.9254,21.9391,21.9254,21.9391,60500.0
2011-06-01 13:05:00,32.15,32.15,32.12,32.13,27400.0,21.9391,21.9391,21.9186,21.9254,27400.0
2011-06-01 13:10:00,32.13,32.13,32.09,32.09,48500.0,21.9254,21.9254,21.8981,21.8981,48500.0
2011-06-01 13:15:00,32.09,32.12,32.09,32.11,1043500.0,21.8981,21.9186,21.8981,21.9118,1043500.0
2011-06-01 13:20:00,32.1,32.11,32.08,32.09,26000.0,21.905,21.9118,21.8913,21.8981,26000.0
2011-06-01 13:25:00,32.1,32.1,32.06,32.08,131200.0,21.905,21.905,21.8777,21.8913,131200.0
2011-06-01 13:30:00,32.08,32.1,32.06,32.1,24900.0,21.8913,21.905,21.8777,21.905,24900.0
2011-06-01 13:35:00,32.1,32.11,32.08,32.1,44800.0,21.905,21.9118,21.8913,21.905,44800.0
2011-06-01 13:40:00,32.1,32.1,32.09,32.1,17800.0,21.905,21.905,21.8981,21.905,17800.0
2011-06-01 13:45:00,32.09,32.1,32.08,32.1,30200.0,21.8981,21.905,21.8913,21.905,30200.0
2011-06-01 13:50:00,32.1,32.1,32.08,32.09,301400.0,21.905,21.905,21.8913,21.8981,301400.0
2011-06-01 13:55:00,32.09,32.12,32.09,32.12,18800.0,21.8981,21.9186,21.8981,21.9186,18800.0
2011-06-01 14:00:00,32.11,32.12,32.1,32.11,47700.0,21.9118,21.9186,21.905,21.9118,47700.0
2011-06-01 14:05:00,32.11,32.12,32.1,32.11,81500.0,21.9118,21.9186,21.905,21.9118,81500.0
2011-06-01 14:10:00,32.1,32.11,32.08,32.09,58200.0,21.905,21.9118,21.8913,21.8981,58200.0
2011-06-01 14:15:00,32.09,32.12,32.08,32.12,72900.0,21.8981,21.9186,21.8913,21.9186,72900.0
2011-06-01 14:20:00,32.11,32.12,32.11,32.11,32700.0,21.9118,21.9186,21.9118,21.9118,32700.0
2011-06-01 14:25:00,32.11,32.12,32.1,32.1,32500.0,21.9118,21.9186,21.905,21.905,32500.0
2011-06-01 14:30:00,32.1,32.1,32.06,32.09,496600.0,21.905,21.905,21.8777,21.8981,496600.0
2011-06-01 14:35:00,32.1,32.1,32.07,32.1,76000.0,21.905,21.905,21.8845,21.905,76000.0
2011-06-01 14:40:00,32.1,32.1,32.07,32.08,163600.0,21.905,21.905,21.8845,21.8913,163600.0
2011-06-01 14:45:00,32.08,32.1,32.07,32.09,164700.0,21.8913,21.905,21.8845,21.8981,164700.0
2011-06-01 14:50:00,32.09,32.11,32.08,32.11,114000.0,21.8981,21.9118,21.8913,21.9118,114000.0
2011-06-01 14:55:00,32.11,32.11,32.1,32.1,42400.0,21.9118,21.9118,21.905,21.905,42400.0
2011-06-01 15:00:00,32.11,32.11,32.08,32.1,97500.0,21.9118,21.9118,21.8913,21.905,97500.0
2011-06-01 15:05:00,32.1,32.12,32.09,32.1,165300.0,21.905,21.9186,21.8981,21.905,165300.0
2011-06-01 15:10:00,32.1,32.1,32.06,32.06,789200.0,21.905,21.905,21.8777,21.8777,789200.0
2011-06-01 15:15:00,32.05,32.06,32.04,32.05,262300.0,21.8708,21.8777,21.864,21.8708,262300.0
2011-06-01 15:20:00,32.05,32.05,32.02,32.02,63400.0,21.8708,21.8708,21.8504,21.8504,63400.0
2011-06-01 15:25:00,32.02,32.03,32.01,32.03,128000.0,21.8504,21.8572,21.8435,21.8572,128000.0
2011-06-01 15:30:00,32.03,32.05,32.02,32.04,172800.0,21.8572,21.8708,21.8504,21.864,172800.0
2011-06-01 15:35:00,32.05,32.06,32.04,32.06,54400.0,21.8708,21.8777,21.864,21.8777,54400.0
2011-06-01 15:40:00,32.05,32.05,31.99,31.99,458500.0,21.8708,21.8708,21.8299,21.8299,458500.0
2011-06-01 15:45:00,31.99,31.99,31.95,31.96,250800.0,21.8299,21.8299,21.8026,21.8094,250800.0
2011-06-01 15:50:00,31.95,32.0,31.95,32.0,455800.0,21.8026,21.8367,21.8026,21.8367,455800.0
2011-06-01 15:55:00,32.0,32.0,31.97,31.97,1070500.0,21.8367,21.8367,21.8162,21.8162,1070500.0
2011-06-02 09:30:00,31.93,31.98,31.83,31.84,339700.0,21.7889,21.8231,21.7207,21.7275,339700.0
2011-06-02 09:35:00,31.84,31.84,31.77,31.77,207500.0,21.7275,21.7275,21.6798,21.6798,207500.0
2011-06-02 09:40:00,31.78,31.78,31.69,31.7,92900.0,21.6866,21.6866,21.6252,21.632,92900.0
2011-06-02 09:45:00,31.69,31.69,31.63,31.67,182400.0,21.6252,21.6252,21.5842,21.6115,182400.0
2011-06-02 09:50:00,31.67,31.68,31.66,31.67,261500.0,21.6115,21.6183,21.6047,21.6115,261500.0
2011-06-02 09:55:00,31.67,31.73,31.67,31.72,104100.0,21.6115,21.6525,21.6115,21.6456,104100.0
2011-06-02 10:00:00,31.73,31.76,31.72,31.76,211200.0,21.6525,21.6729,21.6456,21.6729,211200.0
2011-06-02 10:05:00,31.76,31.76,31.73,31.74,79000.0,21.6729,21.6729,21.6525,21.6593,79000.0
2011-06-02 10:10:00,31.73,31.75,31.73,31.74,28700.0,21.6525,21.6661,21.6525,21.6593,28700.0
2011-06-02 10:15:00,31.73,31.73,31.71,31.71,63000.0,21.6525,21.6525,21.6388,21.6388,63000.0
2011-06-02 10:20:00,31.7,31.7,31.68,31.68,32800.0,21.632,21.632,21.6183,21.6183,32800.0
2011-06-02 10:25:00,31.68,31.69,31.68,31.69,30600.0,21.6183,21.6252,21.6183,21.6252,30600.0
2011-06-02 10:30:00,31.68,31.69,31.66,31.67,74100.0,21.6183,21.6252,21.6047,21.6115,74100.0
2011-06-02 10:35:00,31.68,31.68,31.66,31.68,30600.0,21.6183,21.6183,21.6047,21.6183,30600.0
2011-06-02 10:40:00,31.68,31.7,31.68,31.68,25200.0,21.6183,21.632,21.6183,21.6183,25200.0
2011-06-02 10:45:00,31.68,31.7,31.68,31.69,44000.0,21.6183,21.632,21.6183,21.6252,44000.0
2011-06-02 10:50:00,31.7,31.72,31.7,31.72,113100.0,21.632,21.6456,21.632,21.6456,113100.0
2011-06-02 10:55:00,31.72,31.73,31.71,31.71,25800.0,21.6456,21.6525,21.6388,21.6388,25800.0
2011-06-02 11:00:00,31.72,31.74,31.71,31.74,623900.0,21.6456,21.6593,21.6388,21.6593,623900.0
2011-06-02 11:05:00,31.74,31.74,31.71,31.71,319800.0,21.6593,21.6593,21.6388,21.6388,319800.0
2011-06-02 11:10:00,31.71,31.71,31.69,31.69,83200.0,21.6388,21.6388,21.6252,21.6252,83200.0
2011-06-02 11:15:00,31.7,31.7,31.69,31.7,34300.0,21.632,21.632,21.6252,21.632,34300.0
2011-06-02 11:20:00,31.7,31.71,31.67,31.69,144800.0,21.632,21.6388,21.6115,21.6252,144800.0
2011-06-02 11:25:00,31.69,31.69,31.67,31.69,62000.0,21.6252,21.6252,21.6115,21.6252,62000.0
2011-06-02 11:30:00,31.69,31.69,31.63,31.64,96500.0,21.6252,21.6252,21.5842,21.5911,96500.0
2011-06-02 11:35:00,31.64,31.66,31.61,31.62,181800.0,21.5911,21.6047,21.5706,21.5774,181800.0
2011-06-02 11:40:00,31.61,31.61,31.58,31.59,239900.0,21.5706,21.5706,21.5501,21.5569,239900.0
2011-06-02 11:45:00,31.59,31.6,31.54,31.55,253100.0,21.5569,21.5638,21.5228,21.5296,253100.0
2011-06-02 11:50:00,31.55,31.58,31.55,31.57,62300.0,21.5296,21.5501,21.5296,21.5433,62300.0
2011-06-02 11:55:00,31.57,31.59,31.56,31.58,62400.0,21.5433,21.5569,21.5365,21.5501,62400.0
2011-06-02 12:00:00,31.59,31.61,31.58,31.59,565300.0,21.5569,21.5706,21.5501,21.5569,565300.0
2011-06-02 12:05:00,31.59,31.6,31.55,31.56,208900.0,21.5569,21.5638,21.5296,21.5365,208900.0
2011-06-02 12:10:00,31.55,31.56,31.54,31.55,144400.0,21.5296,21.5365,21.5228,21.5296,144400.0
2011-06-02 12:15:00,31.55,31.57,31.54,31.56,53900.0,21.5296,21.5433,21.5228,21.5365,53900.0
2011-06-02 12:20:00,31.55,31.57,31.52,31.53,335400.0,21.5296,21.5433,21.5092,21.516,335400.0
2011-06-02 12:25:00,31.53,31.53,31.52,31.53,20500.0,21.516,21.516,21.5092,21.516,20500.0
2011-06-02 12:30:00,31.52,31.53,31.51,31.51,241300.0,21.5092,21.516,21.5023,21.5023,241300.0
2011-06-02 12:35:00,31.52,31.52,31.5,31.51,51700.0,21.5092,21.5092,21.4955,21.5023,51700.0
2011-06-02 12:40:00,31.52,31.55,31.51,31.55,333300.0,21.5092,21.5296,21.5023,21.5296,333300.0
2011-06-02 12:45:00,31.55,31.58,31.54,31.58,754500.0,21.5296,21.5501,21.5228,21.5501,754500.0
2011-06-02 12:50:00,31.58,31.6,31.57,31.58,174700.0,21.5501,21.5638,21.5433,21.5501,174700.0
2011-06-02 12:55:00,31.58,31.59,31.57,31.58,12900.0,21.5501,21.5569,21.5433,21.5501,12900.0
2011-06-02 13:00:00,31.58,31.61,31.57,31.6,133700.0,21.5501,21.5706,21.5433,21.5638,133700.0
2011-06-02 13:05:00,31.6,31.62,31.58,31.59,18300.0,21.5638,21.5774,21.5501,21.5569,18300.0
2011-06-02 13:10:00,31.58,31.59,31.57,31.58,10500.0,21.5501,21.5569,21.5433,21.5501,10500.0
2011-06-02 13:15:00,31.58,31.61,31.57,31.59,91400.0,21.5501,21.5706,21.5433,21.5569,91400.0
2011-06-02 13:20:00,31.6,31.62,31.59,31.6,19400.0,21.5638,21.5774,21.5569,21.5638,19400.0
2011-06-02 13:25:00,31.6,31.64,31.6,31.64,98100.0,21.5638,21.5911,21.5638,21.5911,98100.0
2011-06-02 13:30:00,31.63,31.63,31.59,31.6,103600.0,21.5842,21.5842,21.5569,21.5638,103600.0
2011-06-02 13:35:00,31.59,31.6,31.59,31.59,9200.0,21.5569,21.5638,21.5569,21.5569,9200.0
2011-06-02 13:40:00,31.59,31.63,31.59,31.62,8800.0,21.5569,21.5842,21.5569,21.5774,8800.0
2011-06-02 13:45:00,31.63,31.63,31.62,31.62,16800.0,21.5842,21.5842,21.5774,21.5774,16800.0
2011-06-02 13:50:00,31.62,31.65,31.61,31.64,194400.0,21.5774,21.5979,21.5706,21.5911,194400.0
2011-06-02 13:55:00,31.64,31.65,31.63,31.63,220900.0,21.5911,21.5979,21.5842,21.5842,220900.0
2011-06-02 14:00:00,31.63,31.66,31.63,31.64,26800.0,21.5842,21.6047,21.5842,21.5911,26800.0
2011-06-02 14:05:00,31.64,31.64,31.63,31.63,44400.0,21.5911,21.5911,21.5842,21.5842,44400.0
2011-06-02 14:10:00,31.63,31.65,31.63,31.65,186100.0,21.5842,21.5979,21.5842,21.5979,186100.0
2011-06-02 14:15:00,31.64,31.66,31.6,31.61,29400.0,21.5911,21.6047,21.5638,21.5706,29400.0
2011-06-02 14:20:00,31.61,31.61,31.59,31.59,14500.0,21.5706,21.5706,21.5569,21.5569,14500.0
2011-06-02 14:25:00,31.59,31.61,31.59,31.61,35200.0,21.5569,21.5706,21.5569,21.5706,35200.0
2011-06-02 14:30:00,31.61,31.63,31.6,31.63,53500.0,21.5706,21.5842,21.5638,21.5842,53500.0
2011-06-02 14:35:00,31.62,31.63,31.6,31.61,8400.0,21.5774,21.5842,21.5638,21.5706,8400.0
2011-06-02 14:40:00,31.6,31.61,31.6,31.61,136600.0,21.5638,21.5706,21.5638,21.5706,136600.0
2011-06-02 14:45:00,31.6,31.62,31.6,31.62,63300.0,21.5638,21.5774,21.5638,21.5774,63300.0
2011-06-02 14:50:00,31.63,31.63,31.62,31.63,36000.0,21.5842,21.5842,21.5774,21.5842,36000.0
2011-06-02 14:55:00,31.63,31.63,31.62,31.63,73800.0,21.5842,21.5842,21.5774,21.5842,73800.0
2011-06-02 15:00:00,31.63,31.64,31.61,31.63,46400.0,21.5842,21.5911,21.5706,21.5842,46400.0
2011-06-02 15:05:00,31.63,31.63,31.61,31.61,28700.0,21.5842,21.5842,21.5706,21.5706,28700.0
2011-06-02 15:10:00,31.62,31.63,31.62,31.62,13400.0,21.5774,21.5842,21.5774,21.5774,13400.0
2011-06-02 15:15:00,31.63,31.63,31.6,31.6,36300.0,21.5842,21.5842,21.5638,21.5638,36300.0
2011-06-02 15:20:00,31.6,31.62,31.6,31.61,21200.0,21.5638,21.5774,21.5638,21.5706,21200.0
2011-06-02 15:25:00,31.61,31.62,31.6,31.62,60100.0,21.5706,21.5774,21.5638,21.5774,60100.0
2011-06-02 15:30:00,31.62,31.63,31.61,31.62,43500.0,21.5774,21.5842,21.5706,21.5774,43500.0
2011-06-02 15:35:00,31.63,31.63,31.61,31.61,146100.0,21.5842,21.5842,21.5706,21.5706,146100.0
2011-06-02 15:40:00,31.62,31.64,31.62,31.63,167700.0,21.5774,21.5911,21.5774,21.5842,167700.0
2011-06-02 15:45:00,31.63,31.63,31.61,31.61,186500.0,21.5842,21.5842,21.5706,21.5706,186500.0
2011-06-02 15:50:00,31.62,31.62,31.59,31.59,501000.0,21.5774,21.5774,21.5569,21.5569,501000.0
2011-06-02 15:55:00,31.6,31.61,31.59,31.6,756200.0,21.5638,21.5706,21.5569,21.5638,756200.0
2011-06-03 09:30:00,31.34,31.42,31.3,31.42,263200.0,21.3863,21.4409,21.359,21.4409,263200.0
2011-06-03 09:35:00,31.42,31.47,31.39,31.45,162900.0,21.4409,21.475,21.4205,21.4614,162900.0
2011-06-03 09:40:00,31.45,31.46,31.4,31.41,208700.0,21.4614,21.4682,21.4273,21.4341,208700.0
2011-06-03 09:45:00,31.41,31.41,31.37,31.38,86100.0,21.4341,21.4341,21.4068,21.4136,86100.0
2011-06-03 09:50:00,31.38,31.4,31.35,31.38,411200.0,21.4136,21.4273,21.3932,21.4136,411200.0
2011-06-03 09:55:00,31.38,31.41,31.36,31.36,318400.0,21.4136,21.4341,21.4,21.4,318400.0
2011-06-03 10:00:00,31.36,31.4,31.36,31.38,130800.0,21.4,21.4273,21.4,21.4136,130800.0
2011-06-03 10:05:00,31.38,31.38,31.34,31.35,172200.0,21.4136,21.4136,21.3863,21.3932,172200.0
2011-06-03 10:10:00,31.35,31.35,31.29,31.3,150000.0,21.3932,21.3932,21.3522,21.359,150000.0
2011-06-03 10:15:00,31.3,31.33,31.3,31.32,239000.0,21.359,21.3795,21.359,21.3727,239000.0
2011-06-03 10:20:00,31.31,31.32,31.3,31.31,99500.0,21.3659,21.3727,21.359,21.3659,99500.0
2011-06-03 10:25:00,31.32,31.38,31.3,31.38,80900.0,21.3727,21.4136,21.359,21.4136,80900.0
2011-06-03 10:30:00,31.38,31.39,31.36,31.37,116400.0,21.4136,21.4205,21.4,21.4068,116400.0
2011-06-03 10:35:00,31.37,31.39,31.35,31.37,211500.0,21.4068,21.4205,21.3932,21.4068,211500.0
2011-06-03 10:40:00,31.37,31.39,31.37,31.38,84000.0,21.4068,21.4205,21.4068,21.4136,84000.0
2011-06-03 10:45:00,31.38,31.38,31.37,31.37,26100.0,21.4136,21.4136,21.4068,21.4068,26100.0
2011-06-03 10:50:00,31.37,31.38,31.35,31.36,115000.0,21.4068,21.4136,21.3932,21.4,115000.0
2011-06-03 10:55:00,31.36,31.36,31.34,31.36,160400.0,21.4,21.4,21.3863,21.4,160400.0
2011-06-03 11:00:00,31.35,31.38,31.35,31.38,26200.0,21.3932,21.4136,21.3932,21.4136,26200.0
2011-06-03 11:05:00,31.38,31.38,31.34,31.36,28000.0,21.4136,21.4136,21.3863,21.4,28000.0
2011-06-03 11:10:00,31.36,31.36,31.35,31.36,23000.0,21.4,21.4,21.3932,21.4,23000.0
2011-06-03 11:15:00,31.36,31.36,31.32,31.32,63400.0,21.4,21.4,21.3727,21.3727,63400.0
2011-06-03 11:20:00,31.33,31.35,31.32,31.34,30400.0,21.3795,21.3932,21.3727,21.3863,30400.0
2011-06-03 11:25:00,31.34,31.35,31.32,31.34,36100.0,21.3863,21.3932,21.3727,21.3863,36100.0
2011-06-03 11:30:00,31.34,31.36,31.34,31.35,61200.0,21.3863,21.4,21.3863,21.3932,61200.0
2011-06-03 11:35:00,31.35,31.35,31.32,31.33,37000.0,21.3932,21.3932,21.3727,21.3795,37000.0
2011-06-03 11:40:00,31.32,31.34,31.31,31.34,22500.0,21.3727,21.3863,21.3659,21.3863,22500.0
2011-06-03 11:45:00,31.34,31.36,31.33,31.36,12500.0,21.3863,21.4,21.3795,21.4,12500.0
2011-06-03 11:50:00,31.36,31.36,31.35,31.36,42200.0,21.4,21.4,21.3932,21.4,42200.0
2011-06-03 11:55:00,31.36,31.37,31.36,31.37,11900.0,21.4,21.4068,21.4,21.4068,11900.0
2011-06-03 12:00:00,31.38,31.39,31.37,31.37,103200.0,21.4136,21.4205,21.4068,21.4068,103200.0
2011-06-03 12:05:00,31.37,31.37,31.36,31.37,30900.0,21.4068,21.4068,21.4,21.4068,30900.0
2011-06-03 12:10:00,31.36,31.37,31.36,31.37,4700.0,21.4,21.4068,21.4,21.4068,4700.0
2011-06-03 12:15:00,31.37,31.39,31.37,31.39,3000.0,21.4068,21.4205,21.4068,21.4205,3000.0
2011-06-03 12:20:00,31.39,31.4,31.38,31.39,40800.0,21.4205,21.4273,21.4136,21.4205,40800.0
2011-06-03 12:25:00,31.39,31.4,31.39,31.39,62200.0,21.4205,21.4273,21.4205,21.4205,62200.0
2011-06-03 12:30:00,31.39,31.4,31.37,31.38,78600.0,21.4205,21.4273,21.4068,21.4136,78600.0
2011-06-03 12:35:00,31.38,31.38,31.36,31.38,37500.0,21.4136,21.4136,21.4,21.4136,37500.0
2011-06-03 12:40:00,31.38,31.38,31.37,31.38,40900.0,21.4136,21.4136,21.4068,21.4136,40900.0
2011-06-03 12:45:00,31.38,31.39,31.37,31.38,445000.0,21.4136,21.4205,21.4068,21.4136,445000.0
2011-06-03 12:50:00,31.38,31.38,31.35,31.37,83400.0,21.4136,21.4136,21.3932,21.4068,83400.0
2011-06-03 12:55:00,31.36,31.36,31.35,31.36,129000.0,21.4,21.4,21.3932,21.4,129000.0
2011-06-03 13:00:00,31.36,31.37,31.35,31.37,131200.0,21.4,21.4068,21.3932,21.4068,131200.0
2011-06-03 13:05:00,31.36,31.39,31.36,31.39,36400.0,21.4,21.4205,21.4,21.4205,36400.0
2011-06-03 13:10:00,31.38,31.39,31.38,31.39,31700.0,21.4136,21.4205,21.4136,21.4205,31700.0
2011-06-03 13:15:00,31.39,31.4,31.38,31.38,93600.0,21.4205,21.4273,21.4136,21.4136,93600.0
2011-06-03 13:20:00,31.38,31.38,31.36,31.37,73600.0,21.4136,21.4136,21.4,21.4068,73600.0
2011-06-03 13:25:00,31.36,31.36,31.33,31.34,235900.0,21.4,21.4,21.3795,21.3863,235900.0
2011-06-03 13:30:00,31.34,31.36,31.33,31.36,70500.0,21.3863,21.4,21.3795,21.4,70500.0
2011-06-03 13:35:00,31.36,31.36,31.35,31.36,8500.0,21.4,21.4,21.3932,21.4,8500.0
2011-06-03 13:40:00,31.36,31.37,31.35,31.36,15000.0,21.4,21.4068,21.3932,21.4,15000.0
2011-06-03 13:45:00,31.36,31.37,31.35,31.37,12800.0,21.4,21.4068,21.3932,21.4068,12800.0
2011-06-03 13:50:00,31.37,31.37,31.36,31.37,12700.0,21.4068,21.4068,21.4,21.4068,12700.0
2011-06-03 13:55:00,31.37,31.37,31.33,31.33,68200.0,21.4068,21.4068,21.3795,21.3795,68200.0
2011-06-03 14:00:00,31.33,31.33,31.3,31.32,44200.0,21.3795,21.3795,21.359,21.3727,44200.0
2011-06-03 14:05:00,31.32,31.33,31.32,31.32,33800.0,21.3727,21.3795,21.3727,21.3727,33800.0
2011-06-03 14:10:00,31.32,31.33,31.31,31.33,163100.0,21.3727,21.3795,21.3659,21.3795,163100.0
2011-06-03 14:15:00,31.33,31.35,31.32,31.35,39100.0,21.3795,21.3932,21.3727,21.3932,39100.0
2011-06-03 14:20:00,31.35,31.35,31.32,31.33,44400.0,21.3932,21.3932,21.3727,21.3795,44400.0
2011-06-03 14:25:00,31.32,31.35,31.32,31.34,43500.0,21.3727,21.3932,21.3727,21.3863,43500.0
2011-06-03 14:30:00,31.34,31.34,31.32,31.33,61300.0,21.3863,21.3863,21.3727,21.3795,61300.0
2011-06-03 14:35:00,31.33,31.35,31.31,31.32,37300.0,21.3795,21.3932,21.3659,21.3727,37300.0
2011-06-03 14:40:00,31.31,31.33,31.3,31.33,24700.0,21.3659,21.3795,21.359,21.3795,24700.0
2011-06-03 14:45:00,31.33,31.34,31.33,31.33,169200.0,21.3795,21.3863,21.3795,21.3795,169200.0
2011-06-03 14:50:00,31.33,31.34,31.33,31.34,84700.0,21.3795,21.3863,21.3795,21.3863,84700.0
2011-06-03 14:55:00,31.33,31.34,31.29,31.3,520600.0,21.3795,21.3863,21.3522,21.359,520600.0
2011-06-03 15:00:00,31.29,31.31,31.27,31.3,69500.0,21.3522,21.3659,21.3386,21.359,69500.0
2011-06-03 15:05:00,31.3,31.3,31.27,31.28,35400.0,21.359,21.359,21.3386,21.3454,35400.0
2011-06-03 15:10:00,31.27,31.28,31.25,31.26,149500.0,21.3386,21.3454,21.3249,21.3317,149500.0
2011-06-03 15:15:00,31.26,31.28,31.26,31.26,149900.0,21.3317,21.3454,21.3317,21.3317,149900.0
2011-06-03 15:20:00,31.27,31.29,31.25,31.29,36200.0,21.3386,21.3522,21.3249,21.3522,36200.0
2011-06-03 15:25:00,31.29,31.29,31.27,31.28,69500.0,21.3522,21.3522,21.3386,21.3454,69500.0
2011-06-03 15:30:00,31.28,31.32,31.27,31.31,60900.0,21.3454,21.3727,21.3386,21.3659,60900.0
2011-06-03 15:35:00,31.3,31.33,31.3,31.33,123400.0,21.359,21.3795,21.359,21.3795,123400.0
2011-06-03 15:40:00,31.33,31.34,31.3,31.32,298500.0,21.3795,21.3863,21.359,21.3727,298500.0
2011-06-03 15:45:00,31.32,31.32,31.3,31.3,210200.0,21.3727,21.3727,21.359,21.359,210200.0
2011-06-03 15:50:00,31.31,31.31,31.27,31.28,218400.0,21.3659,21.3659,21.3386,21.3454,218400.0
2011-06-03 15:55:00,31.27,31.32,31.27,31.3,626100.0,21.3386,21.3727,21.3386,21.359,626100.0
2011-06-06 09:30:00,31.23,31.27,31.22,31.23,120500.0,21.3113,21.3386,21.3044,21.3113,120500.0
2011-06-06 09:35:00,31.23,31.26,31.23,31.25,82400.0,21.3113,21.3317,21.3113,21.3249,82400.0
2011-06-06 09:40:00,31.25,31.26,31.21,31.24,112800.0,21.3249,21.3317,21.2976,21.3181,112800.0
2011-06-06 09:45:00,31.25,31.27,31.24,31.27,224200.0,21.3249,21.3386,21.3181,21.3386,224200.0
2011-06-06 09:50:00,31.27,31.29,31.25,31.25,248600.0,21.3386,21.3522,21.3249,21.3249,248600.0
2011-06-06 09:55:00,31.26,31.26,31.23,31.25,125200.0,21.3317,21.3317,21.3113,21.3249,125200.0
2011-06-06 10:00:00,31.24,31.25,31.24,31.24,47900.0,21.3181,21.3249,21.3181,21.3181,47900.0
2011-06-06 10:05:00,31.24,31.27,31.24,31.26,222200.0,21.3181,21.3386,21.3181,21.3317,222200.0
2011-06-06 10:10:00,31.26,31.28,31.26,31.28,5600.0,21.3317,21.3454,21.3317,21.3454,5600.0
2011-06-06 10:15:00,31.27,31.28,31.26,31.27,13900.0,21.3386,21.3454,21.3317,21.3386,13900.0
2011-06-06 10:20:00,31.27,31.28,31.25,31.26,257800.0,21.3386,21.3454,21.3249,21.3317,257800.0
2011-06-06 10:25:00,31.27,31.28,31.27,31.28,79900.0,21.3386,21.3454,21.3386,21.3454,79900.0
2011-06-06 10:30:00,31.28,31.28,31.27,31.27,22000.0,21.3454,21.3454,21.3386,21.3386,22000.0
2011-06-06 10:35:00,31.27,31.28,31.25,31.25,20900.0,21.3386,21.3454,21.3249,21.3249,20900.0
2011-06-06 10:40:00,31.25,31.26,31.24,31.25,50800.0,21.3249,21.3317,21.3181,21.3249,50800.0
2011-06-06 10:45:00,31.25,31.25,31.22,31.23,77400.0,21.3249,21.3249,21.3044,21.3113,77400.0
2011-06-06 10:50:00,31.24,31.24,31.23,31.24,10700.0,21.3181,21.3181,21.3113,21.3181,10700.0
2011-06-06 10:55:00,31.23,31.23,31.21,31.23,13500.0,21.3113,21.3113,21.2976,21.3113,13500.0
2011-06-06 11:00:00,31.22,31.24,31.22,31.24,68500.0,21.3044,21.3181,21.3044,21.3181,68500.0
2011-06-06 11:05:00,31.24,31.24,31.23,31.24,9300.0,21.3181,21.3181,21.3113,21.3181,9300.0
2011-06-06 11:10:00,31.23,31.25,31.23,31.23,127900.0,21.3113,21.3249,21.3113,21.3113,127900.0
2011-06-06 11:15:00,31.23,31.24,31.22,31.22,61200.0,21.3113,21.3181,21.3044,21.3044,61200.0
2011-06-06 11:20:00,31.22,31.25,31.22,31.25,29400.0,21.3044,21.3249,21.3044,21.3249,29400.0
2011-06-06 11:25:00,31.25,31.26,31.25,31.26,12500.0,21.3249,21.3317,21.3249,21.3317,12500.0
2011-06-06 11:30:00,31.26,31.26,31.23,31.23,22900.0,21.3317,21.3317,21.3113,21.3113,22900.0
2011-06-06 11:35:00,31.23,31.25,31.23,31.23,33300.0,21.3113,21.3249,21.3113,21.3113,33300.0
2011-06-06 11:40:00,31.23,31.24,31.22,31.22,37800.0,21.3113,21.3181,21.3044,21.3044,37800.0
2011-06-06 11:45:00,31.23,31.24,31.22,31.24,24900.0,21.3113,21.3181,21.3044,21.3181,24900.0
2011-06-06 11:50:00,31.24,31.24,31.23,31.24,6500.0,21.3181,21.3181,21.3113,21.3181,6500.0
2011-06-06 11:55:00,31.25,31.27,31.24,31.25,186300.0,21.3249,21.3386,21.3181,21.3249,186300.0
2011-06-06 12:00:00,31.24,31.24,31.23,31.23,62200.0,21.3181,21.3181,21.3113,21.3113,62200.0
2011-06-06 12:05:00,31.23,31.26,31.23,31.26,6800.0,21.3113,21.3317,21.3113,21.3317,6800.0
2011-06-06 12:10:00,31.26,31.26,31.23,31.24,27500.0,21.3317,21.3317,21.3113,21.3181,27500.0
2011-06-06 12:15:00,31.24,31.24,31.23,31.23,25100.0,21.3181,21.3181,21.3113,21.3113,25100.0
2011-06-06 12:20:00,31.23,31.25,31.23,31.25,20400.0,21.3113,21.3249,21.3113,21.3249,20400.0
2011-06-06 12:25:00,31.25,31.27,31.25,31.27,13000.0,21.3249,21.3386,21.3249,21.3386,13000.0
2011-06-06 12:30:00,31.27,31.27,31.26,31.26,234300.0,21.3386,21.3386,21.3317,21.3317,234300.0
2011-06-06 12:35:00,31.26,31.26,31.25,31.25,9000.0,21.3317,21.3317,21.3249,21.3249,9000.0
2011-06-06 12:40:00,31.25,31.26,31.25,31.26,6400.0,21.3249,21.3317,21.3249,21.3317,6400.0
2011-06-06 12:45:00,31.26,31.26,31.24,31.25,5500.0,21.3317,21.3317,21.3181,21.3249,5500.0
2011-06-06 12:50:00,31.25,31.26,31.24,31.26,6700.0,21.3249,21.3317,21.3181,21.3317,6700.0
2011-06-06 12:55:00,31.26,31.27,31.25,31.26,23700.0,21.3317,21.3386,21.3249,21.3317,23700.0
2011-06-06 13:00:00,31.25,31.27,31.25,31.26,14500.0,21.3249,21.3386,21.3249,21.3317,14500.0
2011-06-06 13:05:00,31.26,31.27,31.26,31.26,9700.0,21.3317,21.3386,21.3317,21.3317,9700.0
2011-06-06 13:10:00,31.27,31.28,31.26,31.28,11100.0,21.3386,21.3454,21.3317,21.3454,11100.0
2011-06-06 13:15:00,31.27,31.28,31.27,31.28,22600.0,21.3386,21.3454,21.3386,21.3454,22600.0
2011-06-06 13:20:00,31.28,31.28,31.26,31.27,31900.0,21.3454,21.3454,21.3317,21.3386,31900.0
2011-06-06 13:25:00,31.27,31.27,31.25,31.25,59700.0,21.3386,21.3386,21.3249,21.3249,59700.0
2011-06-06 13:30:00,31.25,31.26,31.23,31.24,20600.0,21.3249,21.3317,21.3113,21.3181,20600.0
2011-06-06 13:35:00,31.24,31.25,31.23,31.25,30900.0,21.3181,21.3249,21.3113,21.3249,30900.0
2011-06-06 13:40:00,31.25,31.25,31.22,31.22,22300.0,21.3249,21.3249,21.3044,21.3044,22300.0
2011-06-06 13:45:00,31.22,31.23,31.19,31.21,63800.0,21.3044,21.3113,21.284,21.2976,63800.0
2011-06-06 13:50:00,31.2,31.21,31.19,31.19,26200.0,21.2908,21.2976,21.284,21.284,26200.0
2011-06-06 13:55:00,31.19,31.21,31.19,31.2,29400.0,21.284,21.2976,21.284,21.2908,29400.0
2011-06-06 14:00:00,31.21,31.22,31.2,31.22,61000.0,21.2976,21.3044,21.2908,21.3044,61000.0
2011-06-06 14:05:00,31.22,31.22,31.19,31.22,21500.0,21.3044,21.3044,21.284,21.3044,21500.0
2011-06-06 14:10:00,31.23,31.23,31.21,31.22,19200.0,21.3113,21.3113,21.2976,21.3044,19200.0
2011-06-06 14:15:00,31.22,31.23,31.21,31.22,12300.0,21.3044,21.3113,21.2976,21.3044,12300.0
2011-06-06 14:20:00,31.22,31.23,31.22,31.23,12200.0,21.3044,21.3113,21.3044,21.3113,12200.0
2011-06-06 14:25:00,31.22,31.23,31.21,31.21,29800.0,21.3044,21.3113,21.2976,21.2976,29800.0
2011-06-06 14:30:00,31.21,31.22,31.21,31.21,32500.0,21.2976,21.3044,21.2976,21.2976,32500.0
2011-06-06 14:35:00,31.22,31.22,31.2,31.22,30300.0,21.3044,21.3044,21.2908,21.3044,30300.0
2011-06-06 14:40:00,31.22,31.23,31.21,31.22,88900.0,21.3044,21.3113,21.2976,21.3044,88900.0
2011-06-06 14:45:00,31.23,31.23,31.21,31.21,48600.0,21.3113,21.3113,21.2976,21.2976,48600.0
2011-06-06 14:50:00,31.22,31.23,31.2,31.2,44900.0,21.3044,21.3113,21.2908,21.2908,44900.0
2011-06-06 14:55:00,31.2,31.2,31.19,31.2,87600.0,21.2908,21.2908,21.284,21.2908,87600.0
2011-06-06 15:00:00,31.2,31.21,31.19,31.19,68000.0,21.2908,21.2976,21.284,21.284,68000.0
2011-06-06 15:05:00,31.19,31.2,31.17,31.18,24300.0,21.284,21.2908,21.2703,21.2771,24300.0
2011-06-06 15:10:00,31.17,31.17,31.14,31.15,56900.0,21.2703,21.2703,21.2499,21.2567,56900.0
2011-06-06 15:15:00,31.16,31.17,31.15,31.17,64400.0,21.2635,21.2703,21.2567,21.2703,64400.0
2011-06-06 15:20:00,31.17,31.17,31.15,31.16,86900.0,21.2703,21.2703,21.2567,21.2635,86900.0
2011-06-06 15:25:00,31.16,31.16,31.15,31.16,73500.0,21.2635,21.2635,21.2567,21.2635,73500.0
2011-06-06 15:30:00,31.16,31.19,31.15,31.19,313500.0,21.2635,21.284,21.2567,21.284,313500.0
2011-06-06 15:35:00,31.19,31.19,31.17,31.19,113800.0,21.284,21.284,21.2703,21.284,113800.0
2011-06-06 15:40:00,31.18,31.21,31.18,31.21,87100.0,21.2771,21.2976,21.2771,21.2976,87100.0
2011-06-06 15:45:00,31.21,31.21,31.19,31.19,239900.0,21.2976,21.2976,21.284,21.284,239900.0
2011-06-06 15:50:00,31.2,31.2,31.16,31.18,455500.0,21.2908,21.2908,21.2635,21.2771,455500.0
2011-06-06 15:55:00,31.17,31.17,31.14,31.14,912500.0,21.2703,21.2703,21.2499,21.2499,912500.0
2011-06-07 09:30:00,31.27,31.28,31.2,31.2,409400.0,21.3386,21.3454,21.2908,21.2908,409400.0
2011-06-07 09:35:00,31.21,31.22,31.18,31.21,158200.0,21.2976,21.3044,21.2771,21.2976,158200.0
2011-06-07 09:40:00,31.2,31.24,31.18,31.23,32300.0,21.2908,21.3181,21.2771,21.3113,32300.0
2011-06-07 09:45:00,31.23,31.25,31.21,31.25,227400.0,21.3113,21.3249,21.2976,21.3249,227400.0
2011-06-07 09:50:00,31.24,31.25,31.22,31.23,35500.0,21.3181,21.3249,21.3044,21.3113,35500.0
2011-06-07 09:55:00,31.23,31.24,31.16,31.16,514700.0,21.3113,21.3181,21.2635,21.2635,514700.0
2011-06-07 10:00:00,31.16,31.2,31.16,31.19,140700.0,21.2635,21.2908,21.2635,21.284,140700.0
2011-06-07 10:05:00,31.18,31.21,31.18,31.2,33400.0,21.2771,21.2976,21.2771,21.2908,33400.0
2011-06-07 10:10:00,31.2,31.21,31.17,31.18,682400.0,21.2908,21.2976,21.2703,21.2771,682400.0
2011-06-07 10:15:00,31.18,31.21,31.18,31.2,580900.0,21.2771,21.2976,21.2771,21.2908,580900.0
2011-06-07 10:20:00,31.2,31.2,31.18,31.2,131300.0,21.2908,21.2908,21.2771,21.2908,131300.0
2011-06-07 10:25:00,31.2,31.22,31.19,31.22,25200.0,21.2908,21.3044,21.284,21.3044,25200.0
2011-06-07 10:30:00,31.22,31.22,31.2,31.21,42900.0,21.3044,21.3044,21.2908,21.2976,42900.0
2011-06-07 10:35:00,31.22,31.22,31.2,31.22,473600.0,21.3044,21.3044,21.2908,21.3044,473600.0
2011-06-07 10:40:00,31.22,31.22,31.19,31.21,659800.0,21.3044,21.3044,21.284,21.2976,659800.0
2011-06-07 10:45:00,31.21,31.22,31.21,31.22,53900.0,21.2976,21.3044,21.2976,21.3044,53900.0
2011-06-07 10:50:00,31.22,31.23,31.17,31.17,384400.0,21.3044,21.3113,21.2703,21.2703,384400.0
2011-06-07 10:55:00,31.17,31.19,31.16,31.18,198200.0,21.2703,21.284,21.2635,21.2771,198200.0
2011-06-07 11:00:00,31.18,31.19,31.17,31.18,37800.0,21.2771,21.284,21.2703,21.2771,37800.0
2011-06-07 11:05:00,31.18,31.2,31.18,31.2,13200.0,21.2771,21.2908,21.2771,21.2908,13200.0
2011-06-07 11:10:00,31.21,31.21,31.19,31.2,128200.0,21.2976,21.2976,21.284,21.2908,128200.0
2011-06-07 11:15:00,31.21,31.23,31.2,31.23,87400.0,21.2976,21.3113,21.2908,21.3113,87400.0
2011-06-07 11:20:00,31.23,31.24,31.22,31.23,101600.0,21.3113,21.3181,21.3044,21.3113,101600.0
2011-06-07 11:25:00,31.23,31.23,31.22,31.23,15800.0,21.3113,21.3113,21.3044,21.3113,15800.0
2011-06-07 11:30:00,31.23,31.23,31.2,31.2,31100.0,21.3113,21.3113,21.2908,21.2908,31100.0
2011-06-07 11:35:00,31.2,31.22,31.19,31.21,18900.0,21.2908,21.3044,21.284,21.2976,18900.0
2011-06-07 11:40:00,31.21,31.21,31.19,31.2,113400.0,21.2976,21.2976,21.284,21.2908,113400.0
2011-06-07 11:45:00,31.2,31.21,31.19,31.2,34900.0,21.2908,21.2976,21.284,21.2908,34900.0
2011-06-07 11:50:00,31.19,31.21,31.19,31.2,18200.0,21.284,21.2976,21.284,21.2908,18200.0
2011-06-07 11:55:00,31.19,31.22,31.19,31.22,92400.0,21.284,21.3044,21.284,21.3044,92400.0
2011-06-07 12:00:00,31.21,31.22,31.21,31.21,171300.0,21.2976,21.3044,21.2976,21.2976,171300.0
2011-06-07 12:05:00,31.2,31.23,31.2,31.23,24800.0,21.2908,21.3113,21.2908,21.3113,24800.0
2011-06-07 12:10:00,31.22,31.23,31.22,31.22,7800.0,21.3044,21.3113,21.3044,21.3044,7800.0
2011-06-07 12:15:00,31.22,31.23,31.21,31.22,50500.0,21.3044,21.3113,21.2976,21.3044,50500.0
2011-06-07 12:20:00,31.23,31.25,31.22,31.25,4800.0,21.3113,21.3249,21.3044,21.3249,4800.0
2011-06-07 12:25:00,31.25,31.25,31.23,31.23,30900.0,21.3249,21.3249,21.3113,21.3113,30900.0
2011-06-07 12:30:00,31.23,31.24,31.23,31.24,42500.0,21.3113,21.3181,21.3113,21.3181,42500.0
2011-06-07 12:35:00,31.24,31.24,31.23,31.24,59800.0,21.3181,21.3181,21.3113,21.3181,59800.0
2011-06-07 12:40:00,31.23,31.24,31.22,31.22,124800.0,21.3113,21.3181,21.3044,21.3044,124800.0
2011-06-07 12:45:00,31.22,31.24,31.22,31.23,86400.0,21.3044,21.3181,21.3044,21.3113,86400.0
2011-06-07 12:50:00,31.23,31.25,31.23,31.24,102200.0,21.3113,21.3249,21.3113,21.3181,102200.0
2011-06-07 12:55:00,31.25,31.27,31.24,31.25,129000.0,21.3249,21.3386,21.3181,21.3249,129000.0
2011-06-07 13:00:00,31.26,31.26,31.24,31.25,26600.0,21.3317,21.3317,21.3181,21.3249,26600.0
2011-06-07 13:05:00,31.25,31.26,31.24,31.26,59300.0,21.3249,21.3317,21.3181,21.3317,59300.0
2011-06-07 13:10:00,31.25,31.27,31.24,31.26,160400.0,21.3249,21.3386,21.3181,21.3317,160400.0
2011-06-07 13:15:00,31.26,31.26,31.24,31.25,26400.0,21.3317,21.3317,21.3181,21.3249,26400.0
2011-06-07 13:20:00,31.25,31.25,31.23,31.23,74700.0,21.3249,21.3249,21.3113,21.3113,74700.0
2011-06-07 13:25:00,31.23,31.24,31.22,31.23,18300.0,21.3113,21.3181,21.3044,21.3113,18300.0
2011-06-07 13:30:00,31.22,31.24,31.22,31.24,17300.0,21.3044,21.3181,21.3044,21.3181,17300.0
2011-06-07 13:35:00,31.24,31.25,31.24,31.24,26200.0,21.3181,21.3249,21.3181,21.3181,26200.0
2011-06-07 13:40:00,31.25,31.25,31.24,31.25,41200.0,21.3249,21.3249,21.3181,21.3249,41200.0
2011-06-07 13:45:00,31.25,31.25,31.23,31.23,33600.0,21.3249,21.3249,21.3113,21.3113,33600.0
2011-06-07 13:50:00,31.23,31.24,31.22,31.24,25500.0,21.3113,21.3181,21.3044,21.3181,25500.0
2011-06-07 13:55:00,31.24,31.24,31.23,31.24,16100.0,21.3181,21.3181,21.3113,21.3181,16100.0
2011-06-07 14:00:00,31.23,31.25,31.23,31.25,78200.0,21.3113,21.3249,21.3113,21.3249,78200.0
2011-06-07 14:05:00,31.25,31.27,31.24,31.27,54700.0,21.3249,21.3386,21.3181,21.3386,54700.0
2011-06-07 14:10:00,31.27,31.27,31.25,31.27,26400.0,21.3386,21.3386,21.3249,21.3386,26400.0
2011-06-07 14:15:00,31.27,31.29,31.27,31.28,65500.0,21.3386,21.3522,21.3386,21.3454,65500.0
2011-06-07 14:20:00,31.28,31.28,31.26,31.26,48100.0,21.3454,21.3454,21.3317,21.3317,48100.0
2011-06-07 14:25:00,31.27,31.27,31.26,31.26,38500.0,21.3386,21.3386,21.3317,21.3317,38500.0
2011-06-07 14:30:00,31.27,31.27,31.23,31.23,74200.0,21.3386,21.3386,21.3113,21.3113,74200.0
2011-06-07 14:35:00,31.24,31.25,31.23,31.24,82700.0,21.3181,21.3249,21.3113,21.3181,82700.0
2011-06-07 14:40:00,31.25,31.25,31.23,31.24,56000.0,21.3249,21.3249,21.3113,21.3181,56000.0
2011-06-07 14:45:00,31.25,31.26,31.25,31.25,98000.0,21.3249,21.3317,21.3249,21.3249,98000.0
2011-06-07 14:50:00,31.25,31.25,31.23,31.24,125300.0,21.3249,21.3249,21.3113,21.3181,125300.0
2011-06-07 14:55:00,31.24,31.25,31.23,31.25,85100.0,21.3181,21.3249,21.3113,21.3249,85100.0
2011-06-07 15:00:00,31.24,31.25,31.23,31.24,77700.0,21.3181,21.3249,21.3113,21.3181,77700.0
2011-06-07 15:05:00,31.24,31.25,31.21,31.22,80600.0,21.3181,21.3249,21.2976,21.3044,80600.0
2011-06-07 15:10:00,31.21,31.23,31.21,31.22,41300.0,21.2976,21.3113,21.2976,21.3044,41300.0
2011-06-07 15:15:00,31.23,31.24,31.22,31.23,121200.0,21.3113,21.3181,21.3044,21.3113,121200.0
2011-06-07 15:20:00,31.23,31.23,31.2,31.22,159900.0,21.3113,21.3113,21.2908,21.3044,159900.0
2011-06-07 15:25:00,31.22,31.23,31.21,31.22,81600.0,21.3044,21.3113,21.2976,21.3044,81600.0
2011-06-07 15:30:00,31.22,31.22,31.2,31.21,191500.0,21.3044,21.3044,21.2908,21.2976,191500.0
2011-06-07 15:35:00,31.21,31.23,31.2,31.21,112900.0,21.2976,21.3113,21.2908,21.2976,112900.0
2011-06-07 15:40:00,31.22,31.22,31.15,31.17,500600.0,21.3044,21.3044,21.2567,21.2703,500600.0
2011-06-07 15:45:00,31.18,31.2,31.14,31.16,532700.0,21.2771,21.2908,21.2499,21.2635,532700.0
2011-06-07 15:50:00,31.16,31.16,31.11,31.16,350700.0,21.2635,21.2635,21.2294,21.2635,350700.0
2011-06-07 15:55:00,31.16,31.16,31.08,31.09,660200.0,21.2635,21.2635,21.2089,21.2157,660200.0
2011-06-08 09:30:00,31.04,31.09,31.0,31.02,131000.0,21.1816,21.2157,21.1543,21.168,131000.0
2011-06-08 09:35:00,31.01,31.02,30.98,31.0,50200.0,21.1611,21.168,21.1407,21.1543,50200.0
2011-06-08 09:40:00,31.0,31.01,30.98,30.99,88300.0,21.1543,21.1611,21.1407,21.1475,88300.0
2011-06-08 09:45:00,30.99,30.99,30.97,30.99,65600.0,21.1475,21.1475,21.1338,21.1475,65600.0
2011-06-08 09:50:00,31.0,31.01,30.99,31.0,13800.0,21.1543,21.1611,21.1475,21.1543,13800.0
2011-06-08 09:55:00,30.99,31.0,30.96,30.97,42000.0,21.1475,21.1543,21.127,21.1338,42000.0
2011-06-08 10:00:00,30.97,30.99,30.96,30.98,129400.0,21.1338,21.1475,21.127,21.1407,129400.0
2011-06-08 10:05:00,30.97,30.99,30.96,30.99,268300.0,21.1338,21.1475,21.127,21.1475,268300.0
2011-06-08 10:10:00,30.99,31.03,30.99,31.02,82500.0,21.1475,21.1748,21.1475,21.168,82500.0
2011-06-08 10:15:00,31.02,31.03,31.01,31.02,27700.0,21.168,21.1748,21.1611,21.168,27700.0
2011-06-08 10:20:00,31.02,31.03,31.0,31.0,11200.0,21.168,21.1748,21.1543,21.1543,11200.0
2011-06-08 10:25:00,31.0,31.02,31.0,31.01,60600.0,21.1543,21.168,21.1543,21.1611,60600.0
2011-06-08 10:30:00,31.01,31.02,30.99,31.01,19900.0,21.1611,21.168,21.1475,21.1611,19900.0
2011-06-08 10:35:00,31.0,31.03,31.0,31.01,178900.0,21.1543,21.1748,21.1543,21.1611,178900.0
2011-06-08 10:40:00,31.01,31.04,31.01,31.04,46600.0,21.1611,21.1816,21.1611,21.1816,46600.0
2011-06-08 10:45:00,31.04,31.08,31.04,31.07,37400.0,21.1816,21.2089,21.1816,21.2021,37400.0
2011-06-08 10:50:00,31.07,31.08,31.06,31.06,7700.0,21.2021,21.2089,21.1953,21.1953,7700.0
2011-06-08 10:55:00,31.05,31.06,31.04,31.06,164100.0,21.1884,21.1953,21.1816,21.1953,164100.0
2011-06-08 11:00:00,31.06,31.08,31.05,31.07,140700.0,21.1953,21.2089,21.1884,21.2021,140700.0
2011-06-08 11:05:00,31.08,31.09,31.06,31.09,136100.0,21.2089,21.2157,21.1953,21.2157,136100.0
2011-06-08 11:10:00,31.08,31.08,31.05,31.05,98500.0,21.2089,21.2089,21.1884,21.1884,98500.0
2011-06-08 11:15:00,31.05,31.05,31.03,31.04,54800.0,21.1884,21.1884,21.1748,21.1816,54800.0
2011-06-08 11:20:00,31.05,31.05,31.02,31.04,134200.0,21.1884,21.1884,21.168,21.1816,134200.0
2011-06-08 11:25:00,31.04,31.04,31.01,31.02,66700.0,21.1816,21.1816,21.1611,21.168,66700.0
2011-06-08 11:30:00,31.03,31.04,31.02,31.03,48600.0,21.1748,21.1816,21.168,21.1748,48600.0
2011-06-08 11:35:00,31.03,31.03,31.02,31.03,27700.0,21.1748,21.1748,21.168,21.1748,27700.0
2011-06-08 11:40:00,31.03,31.03,31.01,31.01,171500.0,21.1748,21.1748,21.1611,21.1611,171500.0
2011-06-08 11:45:00,31.01,31.03,31.01,31.01,14800.0,21.1611,21.1748,21.1611,21.1611,14800.0
2011-06-08 11:50:00,31.01,31.05,31.01,31.05,70800.0,21.1611,21.1884,21.1611,21.1884,70800.0
2011-06-08 11:55:00,31.05,31.08,31.05,31.08,85300.0,21.1884,21.2089,21.1884,21.2089,85300.0
2011-06-08 12:00:00,31.09,31.1,31.08,31.1,97000.0,21.2157,21.2226,21.2089,21.2226,97000.0
2011-06-08 12:05:00,31.1,31.11,31.09,31.11,58100.0,21.2226,21.2294,21.2157,21.2294,58100.0
2011-06-08 12:10:00,31.11,31.12,31.09,31.09,26700.0,21.2294,21.2362,21.2157,21.2157,26700.0
2011-06-08 12:15:00,31.1,31.1,31.09,31.09,93000.0,21.2226,21.2226,21.2157,21.2157,93000.0
2011-06-08 12:20:00,31.09,31.1,31.07,31.07,233800.0,21.2157,21.2226,21.2021,21.2021,233800.0
2011-06-08 12:25:00,31.07,31.08,31.05,31.07,26100.0,21.2021,21.2089,21.1884,21.2021,26100.0
2011-06-08 12:30:00,31.07,31.07,31.06,31.07,13500.0,21.2021,21.2021,21.1953,21.2021,13500.0
2011-06-08 12:35:00,31.06,31.07,31.04,31.06,14700.0,21.1953,21.2021,21.1816,21.1953,14700.0
2011-06-08 12:40:00,31.06,31.06,31.05,31.06,6100.0,21.1953,21.1953,21.1884,21.1953,6100.0
2011-06-08 12:45:00,31.05,31.07,31.05,31.06,35600.0,21.1884,21.2021,21.1884,21.1953,35600.0
2011-06-08 12:50:00,31.06,31.07,31.05,31.05,36000.0,21.1953,21.2021,21.1884,21.1884,36000.0
2011-06-08 12:55:00,31.05,31.08,31.05,31.08,32300.0,21.1884,21.2089,21.1884,21.2089,32300.0
2011-06-08 13:00:00,31.09,31.11,31.08,31.11,41600.0,21.2157,21.2294,21.2089,21.2294,41600.0
2011-06-08 13:05:00,31.11,31.11,31.1,31.1,11200.0,21.2294,21.2294,21.2226,21.2226,11200.0
2011-06-08 13:10:00,31.09,31.1,31.08,31.08,33800.0,21.2157,21.2226,21.2089,21.2089,33800.0
2011-06-08 13:15:00,31.07,31.09,31.07,31.09,9600.0,21.2021,21.2157,21.2021,21.2157,9600.0
2011-06-08 13:20:00,31.09,31.09,31.07,31.07,5600.0,21.2157,21.2157,21.2021,21.2021,5600.0
2011-06-08 13:25:00,31.07,31.09,31.06,31.09,5600.0,21.2021,21.2157,21.1953,21.2157,5600.0
2011-06-08 13:30:00,31.09,31.09,31.06,31.07,69900.0,21.2157,21.2157,21.1953,21.2021,69900.0
2011-06-08 13:35:00,31.07,31.08,31.05,31.05,44600.0,21.2021,21.2089,21.1884,21.1884,44600.0
2011-06-08 13:40:00,31.05,31.07,31.04,31.06,103000.0,21.1884,21.2021,21.1816,21.1953,103000.0
2011-06-08 13:45:00,31.06,31.07,31.06,31.06,141900.0,21.1953,21.2021,21.1953,21.1953,141900.0
2011-06-08 13:50:00,31.06,31.07,31.05,31.07,30600.0,21.1953,21.2021,21.1884,21.2021,30600.0
2011-06-08 13:55:00,31.07,31.07,31.03,31.05,213000.0,21.2021,21.2021,21.1748,21.1884,213000.0
2011-06-08 14:00:00,31.05,31.07,31.03,31.05,111600.0,21.1884,21.2021,21.1748,21.1884,111600.0
2011-06-08 14:05:00,31.06,31.07,31.04,31.04,46800.0,21.1953,21.2021,21.1816,21.1816,46800.0
2011-06-08 14:10:00,31.05,31.05,31.02,31.04,35100.0,21.1884,21.1884,21.168,21.1816,35100.0
2011-06-08 14:15:00,31.04,31.06,31.04,31.05,72100.0,21.1816,21.1953,21.1816,21.1884,72100.0
2011-06-08 14:20:00,31.05,31.06,31.02,31.03,54000.0,21.1884,21.1953,21.168,21.1748,54000.0
2011-06-08 14:25:00,31.03,31.06,31.03,31.04,113800.0,21.1748,21.1953,21.1748,21.1816,113800.0
2011-06-08 14:30:00,31.05,31.1,31.05,31.1,1540100.0,21.1884,21.2226,21.1884,21.2226,1540100.0
2011-06-08 14:35:00,31.1,31.12,31.1,31.11,216300.0,21.2226,21.2362,21.2226,21.2294,216300.0
2011-06-08 14:40:00,31.11,31.13,31.11,31.12,85700.0,21.2294,21.243,21.2294,21.2362,85700.0
2011-06-08 14:45:00,31.12,31.13,31.11,31.13,28700.0,21.2362,21.243,21.2294,21.243,28700.0
2011-06-08 14:50:00,31.13,31.14,31.12,31.13,14000.0,21.243,21.2499,21.2362,21.243,14000.0
2011-06-08 14:55:00,31.13,31.15,31.13,31.14,56700.0,21.243,21.2567,21.243,21.2499,56700.0
2011-06-08 15:00:00,31.13,31.15,31.13,31.15,12900.0,21.243,21.2567,21.243,21.2567,12900.0
2011-06-08 15:05:00,31.15,31.15,31.12,31.14,48200.0,21.2567,21.2567,21.2362,21.2499,48200.0
2011-06-08 15:10:00,31.14,31.14,31.11,31.12,48100.0,21.2499,21.2499,21.2294,21.2362,48100.0
2011-06-08 15:15:00,31.11,31.12,31.09,31.1,79200.0,21.2294,21.2362,21.2157,21.2226,79200.0
2011-06-08 15:20:00,31.1,31.11,31.08,31.09,64100.0,21.2226,21.2294,21.2089,21.2157,64100.0
2011-06-08 15:25:00,31.09,31.1,31.07,31.09,198400.0,21.2157,21.2226,21.2021,21.2157,198400.0
2011-06-08 15:30:00,31.09,31.12,31.07,31.07,199800.0,21.2157,21.2362,21.2021,21.2021,199800.0
2011-06-08 15:35:00,31.08,31.1,31.06,31.09,179500.0,21.2089,21.2226,21.1953,21.2157,179500.0
2011-06-08 15:40:00,31.08,31.09,31.07,31.09,63300.0,21.2089,21.2157,21.2021,21.2157,63300.0
2011-06-08 15:45:00,31.09,31.14,31.09,31.12,506500.0,21.2157,21.2499,21.2157,21.2362,506500.0
2011-06-08 15:50:00,31.12,31.12,31.1,31.11,166100.0,21.2362,21.2362,21.2226,21.2294,166100.0
2011-06-08 15:55:00,31.1,31.12,31.09,31.1,405500.0,21.2226,21.2362,21.2157,21.2226,405500.0
2011-06-09 09:30:00,31.18,31.18,31.09,31.11,71300.0,21.2771,21.2771,21.2157,21.2294,71300.0
2011-06-09 09:35:00,31.1,31.12,31.09,31.12,122900.0,21.2226,21.2362,21.2157,21.2362,122900.0
2011-06-09 09:40:00,31.11,31.16,31.1,31.15,51400.0,21.2294,21.2635,21.2226,21.2567,51400.0
2011-06-09 09:45:00,31.15,31.15,31.12,31.14,28000.0,21.2567,21.2567,21.2362,21.2499,28000.0
2011-06-09 09:50:00,31.14,31.16,31.14,31.16,8500.0,21.2499,21.2635,21.2499,21.2635,8500.0
2011-06-09 09:55:00,31.15,31.19,31.15,31.18,106800.0,21.2567,21.284,21.2567,21.2771,106800.0
2011-06-09 10:00:00,31.18,31.24,31.18,31.24,198200.0,21.2771,21.3181,21.2771,21.3181,198200.0
2011-06-09 10:05:00,31.24,31.25,31.23,31.24,280900.0,21.3181,21.3249,21.3113,21.3181,280900.0
2011-06-09 10:10:00,31.24,31.26,31.24,31.25,102800.0,21.3181,21.3317,21.3181,21.3249,102800.0
2011-06-09 10:15:00,31.25,31.26,31.25,31.26,36000.0,21.3249,21.3317,21.3249,21.3317,36000.0
2011-06-09 10:20:00,31.25,31.26,31.24,31.24,71100.0,21.3249,21.3317,21.3181,21.3181,71100.0
2011-06-09 10:25:00,31.24,31.26,31.24,31.24,18100.0,21.3181,21.3317,21.3181,21.3181,18100.0
2011-06-09 10:30:00,31.24,31.28,31.24,31.27,42100.0,21.3181,21.3454,21.3181,21.3386,42100.0
2011-06-09 10:35:00,31.28,31.3,31.28,31.3,12000.0,21.3454,21.359,21.3454,21.359,12000.0
2011-06-09 10:40:00,31.29,31.32,31.29,31.32,30500.0,21.3522,21.3727,21.3522,21.3727,30500.0
2011-06-09 10:45:00,31.32,31.33,31.31,31.33,36400.0,21.3727,21.3795,21.3659,21.3795,36400.0
2011-06-09 10:50:00,31.33,31.35,31.32,31.32,131400.0,21.3795,21.3932,21.3727,21.3727,131400.0
2011-06-09 10:55:00,31.31,31.32,31.31,31.31,44900.0,21.3659,21.3727,21.3659,21.3659,44900.0
2011-06-09 11:00:00,31.32,31.32,31.3,31.3,80900.0,21.3727,21.3727,21.359,21.359,80900.0
2011-06-09 11:05:00,31.31,31.32,31.3,31.3,98000.0,21.3659,21.3727,21.359,21.359,98000.0
2011-06-09 11:10:00,31.3,31.31,31.29,31.31,25300.0,21.359,21.3659,21.3522,21.3659,25300.0
2011-06-09 11:15:00,31.31,31.32,31.3,31.31,11200.0,21.3659,21.3727,21.359,21.3659,11200.0
2011-06-09 11:20:00,31.31,31.31,31.29,31.3,30500.0,21.3659,21.3659,21.3522,21.359,30500.0
2011-06-09 11:25:00,31.29,31.31,31.28,31.31,66500.0,21.3522,21.3659,21.3454,21.3659,66500.0
2011-06-09 11:30:00,31.31,31.33,31.31,31.31,35500.0,21.3659,21.3795,21.3659,21.3659,35500.0
2011-06-09 11:35:00,31.32,31.33,31.32,31.32,13600.0,21.3727,21.3795,21.3727,21.3727,13600.0
2011-06-09 11:40:00,31.32,31.32,31.31,31.32,9400.0,21.3727,21.3727,21.3659,21.3727,9400.0
2011-06-09 11:45:00,31.32,31.35,31.32,31.35,12500.0,21.3727,21.3932,21.3727,21.3932,12500.0
2011-06-09 11:50:00,31.35,31.37,31.35,31.36,27200.0,21.3932,21.4068,21.3932,21.4,27200.0
2011-06-09 11:55:00,31.37,31.38,31.36,31.37,115200.0,21.4068,21.4136,21.4,21.4068,115200.0
2011-06-09 12:00:00,31.37,31.38,31.36,31.38,8200.0,21.4068,21.4136,21.4,21.4136,8200.0
2011-06-09 12:05:00,31.38,31.39,31.37,31.39,78600.0,21.4136,21.4205,21.4068,21.4205,78600.0
2011-06-09 12:10:00,31.39,31.4,31.39,31.39,17700.0,21.4205,21.4273,21.4205,21.4205,17700.0
2011-06-09 12:15:00,31.39,31.41,31.39,31.41,31400.0,21.4205,21.4341,21.4205,21.4341,31400.0
2011-06-09 12:20:00,31.41,31.41,31.39,31.4,54100.0,21.4341,21.4341,21.4205,21.4273,54100.0
2011-06-09 12:25:00,31.4,31.4,31.39,31.4,2700.0,21.4273,21.4273,21.4205,21.4273,2700.0
2011-06-09 12:30:00,31.4,31.41,31.38,31.38,14700.0,21.4273,21.4341,21.4136,21.4136,14700.0
2011-06-09 12:35:00,31.39,31.39,31.38,31.39,35000.0,21.4205,21.4205,21.4136,21.4205,35000.0
2011-06-09 12:40:00,31.38,31.39,31.38,31.39,20600.0,21.4136,21.4205,21.4136,21.4205,20600.0
2011-06-09 12:45:00,31.39,31.4,31.38,31.38,14900.0,21.4205,21.4273,21.4136,21.4136,14900.0
2011-06-09 12:50:00,31.38,31.38,31.37,31.38,120800.0,21.4136,21.4136,21.4068,21.4136,120800.0
2011-06-09 12:55:00,31.38,31.38,31.37,31.37,31500.0,21.4136,21.4136,21.4068,21.4068,31500.0
2011-06-09 13:00:00,31.36,31.38,31.36,31.37,33500.0,21.4,21.4136,21.4,21.4068,33500.0
2011-06-09 13:05:00,31.36,31.38,31.36,31.37,16100.0,21.4,21.4136,21.4,21.4068,16100.0
2011-06-09 13:10:00,31.38,31.39,31.37,31.38,18000.0,21.4136,21.4205,21.4068,21.4136,18000.0
2011-06-09 13:15:00,31.38,31.38,31.38,31.38,2000.0,21.4136,21.4136,21.4136,21.4136,2000.0
2011-06-09 13:20:00,31.38,31.38,31.37,31.37,44100.0,21.4136,21.4136,21.4068,21.4068,44100.0
2011-06-09 13:25:00,31.37,31.38,31.36,31.37,73700.0,21.4068,21.4136,21.4,21.4068,73700.0
2011-06-09 13:30:00,31.37,31.37,31.36,31.37,3300.0,21.4068,21.4068,21.4,21.4068,3300.0
2011-06-09 13:35:00,31.37,31.38,31.35,31.36,18300.0,21.4068,21.4136,21.3932,21.4,18300.0
2011-06-09 13:40:00,31.37,31.38,31.37,31.38,23500.0,21.4068,21.4136,21.4068,21.4136,23500.0
2011-06-09 13:45:00,31.37,31.38,31.36,31.37,12100.0,21.4068,21.4136,21.4,21.4068,12100.0
2011-06-09 13:50:00,31.38,31.4,31.38,31.39,70100.0,21.4136,21.4273,21.4136,21.4205,70100.0
2011-06-09 13:55:00,31.4,31.4,31.39,31.39,46200.0,21.4273,21.4273,21.4205,21.4205,46200.0
2011-06-09 14:00:00,31.38,31.4,31.38,31.4,8600.0,21.4136,21.4273,21.4136,21.4273,8600.0
2011-06-09 14:05:00,31.4,31.4,31.39,31.4,3400.0,21.4273,21.4273,21.4205,21.4273,3400.0
2011-06-09 14:10:00,31.39,31.4,31.39,31.4,6600.0,21.4205,21.4273,21.4205,21.4273,6600.0
2011-06-09 14:15:00,31.4,31.42,31.4,31.41,119000.0,21.4273,21.4409,21.4273,21.4341,119000.0
2011-06-09 14:20:00,31.42,31.42,31.4,31.41,42400.0,21.4409,21.4409,21.4273,21.4341,42400.0
2011-06-09 14:25:00,31.41,31.41,31.39,31.4,26000.0,21.4341,21.4341,21.4205,21.4273,26000.0
2011-06-09 14:30:00,31.39,31.4,31.39,31.4,3600.0,21.4205,21.4273,21.4205,21.4273,3600.0
2011-06-09 14:35:00,31.39,31.4,31.39,31.4,32300.0,21.4205,21.4273,21.4205,21.4273,32300.0
2011-06-09 14:40:00,31.39,31.41,31.39,31.41,23400.0,21.4205,21.4341,21.4205,21.4341,23400.0
2011-06-09 14:45:00,31.41,31.41,31.4,31.41,13300.0,21.4341,21.4341,21.4273,21.4341,13300.0
2011-06-09 14:50:00,31.41,31.42,31.4,31.42,30400.0,21.4341,21.4409,21.4273,21.4409,30400.0
2011-06-09 14:55:00,31.42,31.42,31.39,31.41,45700.0,21.4409,21.4409,21.4205,21.4341,45700.0
2011-06-09 15:00:00,31.41,31.41,31.39,31.39,18200.0,21.4341,21.4341,21.4205,21.4205,18200.0
2011-06-09 15:05:00,31.39,31.4,31.38,31.39,45700.0,21.4205,21.4273,21.4136,21.4205,45700.0
2011-06-09 15:10:00,31.38,31.38,31.37,31.38,14400.0,21.4136,21.4136,21.4068,21.4136,14400.0
2011-06-09 15:15:00,31.37,31.38,31.35,31.36,136600.0,21.4068,21.4136,21.3932,21.4,136600.0
2011-06-09 15:20:00,31.35,31.36,31.35,31.36,9900.0,21.3932,21.4,21.3932,21.4,9900.0
2011-06-09 15:25:00,31.36,31.36,31.34,31.34,65200.0,21.4,21.4,21.3863,21.3863,65200.0
2011-06-09 15:30:00,31.35,31.35,31.32,31.33,227000.0,21.3932,21.3932,21.3727,21.3795,227000.0
2011-06-09 15:35:00,31.32,31.34,31.32,31.34,54200.0,21.3727,21.3863,21.3727,21.3863,54200.0
2011-06-09 15:40:00,31.33,31.34,31.32,31.33,115900.0,21.3795,21.3863,21.3727,21.3795,115900.0
2011-06-09 15:45:00,31.32,31.32,31.27,31.28,344100.0,21.3727,21.3727,21.3386,21.3454,344100.0
2011-06-09 15:50:00,31.28,31.28,31.26,31.26,197200.0,21.3454,21.3454,21.3317,21.3317,197200.0
2011-06-09 15:55:00,31.27,31.28,31.26,31.27,951900.0,21.3386,21.3454,21.3317,21.3386,951900.0
2011-06-10 09:30:00,31.13,31.22,31.13,31.17,94000.0,21.243,21.3044,21.243,21.2703,94000.0
2011-06-10 09:35:00,31.17,31.19,31.11,31.11,102500.0,21.2703,21.284,21.2294,21.2294,102500.0
2011-06-10 09:40:00,31.11,31.12,31.09,31.1,109900.0,21.2294,21.2362,21.2157,21.2226,109900.0
2011-06-10 09:45:00,31.1,31.11,31.08,31.09,144500.0,21.2226,21.2294,21.2089,21.2157,144500.0
2011-06-10 09:50:00,31.1,31.11,31.05,31.05,121600.0,21.2226,21.2294,21.1884,21.1884,121600.0
2011-06-10 09:55:00,31.05,31.07,31.05,31.07,68500.0,21.1884,21.2021,21.1884,21.2021,68500.0
2011-06-10 10:00:00,31.07,31.09,31.06,31.07,126700.0,21.2021,21.2157,21.1953,21.2021,126700.0
2011-06-10 10:05:00,31.07,31.08,31.04,31.04,166300.0,21.2021,21.2089,21.1816,21.1816,166300.0
2011-06-10 10:10:00,31.04,31.07,31.04,31.06,64000.0,21.1816,21.2021,21.1816,21.1953,64000.0
2011-06-10 10:15:00,31.06,31.09,31.06,31.07,39100.0,21.1953,21.2157,21.1953,21.2021,39100.0
2011-06-10 10:20:00,31.08,31.08,31.06,31.06,25500.0,21.2089,21.2089,21.1953,21.1953,25500.0
2011-06-10 10:25:00,31.06,31.09,31.06,31.09,18700.0,21.1953,21.2157,21.1953,21.2157,18700.0
2011-06-10 10:30:00,31.09,31.09,31.05,31.08,67900.0,21.2157,21.2157,21.1884,21.2089,67900.0
2011-06-10 10:35:00,31.08,31.09,31.06,31.06,64000.0,21.2089,21.2157,21.1953,21.1953,64000.0
2011-06-10 10:40:00,31.06,31.08,31.03,31.08,55300.0,21.1953,21.2089,21.1748,21.2089,55300.0
2011-06-10 10:45:00,31.07,31.08,31.05,31.07,131800.0,21.2021,21.2089,21.1884,21.2021,131800.0
2011-06-10 10:50:00,31.07,31.09,31.06,31.08,335100.0,21.2021,21.2157,21.1953,21.2089,335100.0
2011-06-10 10:55:00,31.08,31.08,31.03,31.06,57800.0,21.2089,21.2089,21.1748,21.1953,57800.0
2011-06-10 11:00:00,31.07,31.07,31.04,31.04,163600.0,21.2021,21.2021,21.1816,21.1816,163600.0
2011-06-10 11:05:00,31.05,31.05,31.02,31.05,92900.0,21.1884,21.1884,21.168,21.1884,92900.0
2011-06-10 11:10:00,31.05,31.05,31.03,31.03,159500.0,21.1884,21.1884,21.1748,21.1748,159500.0
2011-06-10 11:15:00,31.04,31.07,31.03,31.07,80400.0,21.1816,21.2021,21.1748,21.2021,80400.0
2011-06-10 11:20:00,31.06,31.08,31.06,31.07,31400.0,21.1953,21.2089,21.1953,21.2021,31400.0
2011-06-10 11:25:00,31.07,31.08,31.05,31.05,112000.0,21.2021,21.2089,21.1884,21.1884,112000.0
2011-06-10 11:30:00,31.06,31.06,31.05,31.05,63900.0,21.1953,21.1953,21.1884,21.1884,63900.0
2011-06-10 11:35:00,31.04,31.06,31.04,31.04,200100.0,21.1816,21.1953,21.1816,21.1816,200100.0
2011-06-10 11:40:00,31.04,31.06,31.03,31.06,49800.0,21.1816,21.1953,21.1748,21.1953,49800.0
2011-06-10 11:45:00,31.05,31.07,31.05,31.07,15700.0,21.1884,21.2021,21.1884,21.2021,15700.0
2011-06-10 11:50:00,31.07,31.07,31.06,31.07,17000.0,21.2021,21.2021,21.1953,21.2021,17000.0
2011-06-10 11:55:00,31.06,31.07,31.05,31.05,73400.0,21.1953,21.2021,21.1884,21.1884,73400.0
2011-06-10 12:00:00,31.06,31.08,31.06,31.07,79300.0,21.1953,21.2089,21.1953,21.2021,79300.0
2011-06-10 12:05:00,31.06,31.07,31.06,31.06,45000.0,21.1953,21.2021,21.1953,21.1953,45000.0
2011-06-10 12:10:00,31.07,31.07,31.03,31.04,94600.0,21.2021,21.2021,21.1748,21.1816,94600.0
2011-06-10 12:15:00,31.03,31.05,31.03,31.05,54600.0,21.1748,21.1884,21.1748,21.1884,54600.0
2011-06-10 12:20:00,31.05,31.07,31.05,31.07,17900.0,21.1884,21.2021,21.1884,21.2021,17900.0
2011-06-10 12:25:00,31.06,31.07,31.05,31.05,50800.0,21.1953,21.2021,21.1884,21.1884,50800.0
2011-06-10 12:30:00,31.06,31.09,31.06,31.09,54500.0,21.1953,21.2157,21.1953,21.2157,54500.0
2011-06-10 12:35:00,31.09,31.09,31.07,31.08,52900.0,21.2157,21.2157,21.2021,21.2089,52900.0
2011-06-10 12:40:00,31.08,31.08,31.05,31.06,48500.0,21.2089,21.2089,21.1884,21.1953,48500.0
2011-06-10 12:45:00,31.06,31.07,31.05,31.05,25000.0,21.1953,21.2021,21.1884,21.1884,25000.0
2011-06-10 12:50:00,31.06,31.06,31.05,31.05,26900.0,21.1953,21.1953,21.1884,21.1884,26900.0
2011-06-10 12:55:00,31.05,31.06,31.04,31.04,29000.0,21.1884,21.1953,21.1816,21.1816,29000.0
2011-06-10 13:00:00,31.04,31.05,31.03,31.03,82400.0,21.1816,21.1884,21.1748,21.1748,82400.0
2011-06-10 13:05:00,31.04,31.05,31.03,31.04,63900.0,21.1816,21.1884,21.1748,21.1816,63900.0
2011-06-10 13:10:00,31.04,31.04,31.02,31.02,24800.0,21.1816,21.1816,21.168,21.168,24800.0
2011-06-10 13:15:00,31.01,31.03,31.01,31.03,21900.0,21.1611,21.1748,21.1611,21.1748,21900.0
2011-06-10 13:20:00,31.02,31.03,31.0,31.0,35900.0,21.168,21.1748,21.1543,21.1543,35900.0
2011-06-10 13:25:00,31.0,31.02,31.0,31.02,31900.0,21.1543,21.168,21.1543,21.168,31900.0
2011-06-10 13:30:00,31.02,31.02,31.0,31.01,53100.0,21.168,21.168,21.1543,21.1611,53100.0
2011-06-10 13:35:00,31.01,31.01,30.98,31.0,135900.0,21.1611,21.1611,21.1407,21.1543,135900.0
2011-06-10 13:40:00,30.99,31.0,30.96,30.97,118800.0,21.1475,21.1543,21.127,21.1338,118800.0
2011-06-10 13:45:00,30.96,30.98,30.95,30.96,144500.0,21.127,21.1407,21.1202,21.127,144500.0
2011-06-10 13:50:00,30.96,30.98,30.95,30.97,94000.0,21.127,21.1407,21.1202,21.1338,94000.0
2011-06-10 13:55:00,30.97,30.98,30.95,30.96,99200.0,21.1338,21.1407,21.1202,21.127,99200.0
2011-06-10 14:00:00,30.96,31.01,30.96,31.01,95100.0,21.127,21.1611,21.127,21.1611,95100.0
2011-06-10 14:05:00,31.02,31.08,31.0,31.05,253700.0,21.168,21.2089,21.1543,21.1884,253700.0
2011-06-10 14:10:00,31.05,31.06,31.03,31.05,136200.0,21.1884,21.1953,21.1748,21.1884,136200.0
2011-06-10 14:15:00,31.04,31.04,31.02,31.04,144100.0,21.1816,21.1816,21.168,21.1816,144100.0
2011-06-10 14:20:00,31.03,31.04,30.97,30.99,1058500.0,21.1748,21.1816,21.1338,21.1475,1058500.0
2011-06-10 14:25:00,30.99,31.02,30.98,31.02,101400.0,21.1475,21.168,21.1407,21.168,101400.0
2011-06-10 14:30:00,31.01,31.03,30.99,31.0,113400.0,21.1611,21.1748,21.1475,21.1543,113400.0
2011-06-10 14:35:00,30.99,31.0,30.97,30.97,155800.0,21.1475,21.1543,21.1338,21.1338,155800.0
2011-06-10 14:40:00,30.97,31.0,30.96,30.96,324400.0,21.1338,21.1543,21.127,21.127,324400.0
2011-06-10 14:45:00,30.96,30.98,30.96,30.97,73500.0,21.127,21.1407,21.127,21.1338,73500.0
2011-06-10 14:50:00,30.97,30.99,30.97,30.99,123000.0,21.1338,21.1475,21.1338,21.1475,123000.0
2011-06-10 14:55:00,30.99,31.03,30.99,31.03,235000.0,21.1475,21.1748,21.1475,21.1748,235000.0
2011-06-10 15:00:00,31.03,31.04,30.99,31.02,121400.0,21.1748,21.1816,21.1475,21.168,121400.0
2011-06-10 15:05:00,31.01,31.02,30.98,31.0,176500.0,21.1611,21.168,21.1407,21.1543,176500.0
2011-06-10 15:10:00,31.0,31.03,31.0,31.01,97300.0,21.1543,21.1748,21.1543,21.1611,97300.0
2011-06-10 15:15:00,31.01,31.05,31.01,31.02,96900.0,21.1611,21.1884,21.1611,21.168,96900.0
2011-06-10 15:20:00,31.03,31.03,30.99,31.0,238700.0,21.1748,21.1748,21.1475,21.1543,238700.0
2011-06-10 15:25:00,31.0,31.01,30.97,30.97,128300.0,21.1543,21.1611,21.1338,21.1338,128300.0
2011-06-10 15:30:00,30.98,31.0,30.97,31.0,144500.0,21.1407,21.1543,21.1338,21.1543,144500.0
2011-06-10 15:35:00,30.99,31.0,30.95,30.96,313600.0,21.1475,21.1543,21.1202,21.127,313600.0
2011-06-10 15:40:00,30.95,30.96,30.94,30.95,170200.0,21.1202,21.127,21.1134,21.1202,170200.0
2011-06-10 15:45:00,30.94,30.94,30.91,30.93,167200.0,21.1134,21.1134,21.0929,21.1066,167200.0
2011-06-10 15:50:00,30.93,30.93,30.89,30.9,165600.0,21.1066,21.1066,21.0793,21.0861,165600.0
2011-06-10 15:55:00,30.9,30.92,30.89,30.9,1110500.0,21.0861,21.0997,21.0793,21.0861,1110500.0
2011-06-13 09:30:00,30.88,30.94,30.87,30.92,238700.0,21.0724,21.1134,21.0656,21.0997,238700.0
2011-06-13 09:35:00,30.92,30.95,30.92,30.94,82800.0,21.0997,21.1202,21.0997,21.1134,82800.0
2011-06-13 09:40:00,30.93,30.95,30.92,30.93,106500.0,21.1066,21.1202,21.0997,21.1066,106500.0
2011-06-13 09:45:00,30.93,30.93,30.91,30.92,87800.0,21.1066,21.1066,21.0929,21.0997,87800.0
2011-06-13 09:50:00,30.92,30.94,30.92,30.94,247900.0,21.0997,21.1134,21.0997,21.1134,247900.0
2011-06-13 09:55:00,30.94,30.97,30.93,30.96,79000.0,21.1134,21.1338,21.1066,21.127,79000.0
2011-06-13 10:00:00,30.96,30.96,30.92,30.96,82000.0,21.127,21.127,21.0997,21.127,82000.0
2011-06-13 10:05:00,30.96,30.99,30.96,30.98,71200.0,21.127,21.1475,21.127,21.1407,71200.0
2011-06-13 10:10:00,30.99,31.0,30.98,31.0,90600.0,21.1475,21.1543,21.1407,21.1543,90600.0
2011-06-13 10:15:00,31.0,31.03,31.0,31.03,57900.0,21.1543,21.1748,21.1543,21.1748,57900.0
2011-06-13 10:20:00,31.02,31.05,31.02,31.03,37800.0,21.168,21.1884,21.168,21.1748,37800.0
2011-06-13 10:25:00,31.04,31.04,31.01,31.02,28400.0,21.1816,21.1816,21.1611,21.168,28400.0
2011-06-13 10:30:00,31.02,31.03,31.0,31.03,65700.0,21.168,21.1748,21.1543,21.1748,65700.0
2011-06-13 10:35:00,31.03,31.04,31.02,31.02,16400.0,21.1748,21.1816,21.168,21.168,16400.0
2011-06-13 10:40:00,31.02,31.02,31.01,31.02,21600.0,21.168,21.168,21.1611,21.168,21600.0
2011-06-13 10:45:00,31.02,31.03,31.01,31.02,33900.0,21.168,21.1748,21.1611,21.168,33900.0
2011-06-13 10:50:00,31.01,31.02,30.99,30.99,22600.0,21.1611,21.168,21.1475,21.1475,22600.0
2011-06-13 10:55:00,31.0,31.01,30.98,31.0,30400.0,21.1543,21.1611,21.1407,21.1543,30400.0
2011-06-13 11:00:00,31.0,31.01,30.99,30.99,59500.0,21.1543,21.1611,21.1475,21.1475,59500.0
2011-06-13 11:05:00,30.99,31.01,30.98,30.99,119700.0,21.1475,21.1611,21.1407,21.1475,119700.0
2011-06-13 11:10:00,30.99,31.02,30.98,31.02,62300.0,21.1475,21.168,21.1407,21.168,62300.0
2011-06-13 11:15:00,31.02,31.02,31.01,31.02,26700.0,21.168,21.168,21.1611,21.168,26700.0
2011-06-13 11:20:00,31.03,31.03,31.0,31.02,124200.0,21.1748,21.1748,21.1543,21.168,124200.0
2011-06-13 11:25:00,31.02,31.03,31.02,31.02,11400.0,21.168,21.1748,21.168,21.168,11400.0
2011-06-13 11:30:00,31.02,31.02,31.01,31.01,7100.0,21.168,21.168,21.1611,21.1611,7100.0
2011-06-13 11:35:00,31.01,31.02,31.0,31.01,25600.0,21.1611,21.168,21.1543,21.1611,25600.0
2011-06-13 11:40:00,31.0,31.03,31.0,31.01,100100.0,21.1543,21.1748,21.1543,21.1611,100100.0
2011-06-13 11:45:00,31.01,31.01,30.99,31.0,36700.0,21.1611,21.1611,21.1475,21.1543,36700.0
2011-06-13 11:50:00,30.99,31.01,30.98,31.0,46100.0,21.1475,21.1611,21.1407,21.1543,46100.0
2011-06-13 11:55:00,31.01,31.01,30.98,30.99,57700.0,21.1611,21.1611,21.1407,21.1475,57700.0
2011-06-13 12:00:00,30.99,31.02,30.98,31.02,90700.0,21.1475,21.168,21.1407,21.168,90700.0
2011-06-13 12:05:00,31.02,31.03,31.0,31.0,43500.0,21.168,21.1748,21.1543,21.1543,43500.0
2011-06-13 12:10:00,31.01,31.02,31.0,31.02,47600.0,21.1611,21.168,21.1543,21.168,47600.0
2011-06-13 12:15:00,31.03,31.03,31.0,31.0,24700.0,21.1748,21.1748,21.1543,21.1543,24700.0
2011-06-13 12:20:00,31.0,31.04,31.0,31.02,85500.0,21.1543,21.1816,21.1543,21.168,85500.0
2011-06-13 12:25:00,31.01,31.04,31.01,31.03,24200.0,21.1611,21.1816,21.1611,21.1748,24200.0
2011-06-13 12:30:00,31.03,31.07,31.03,31.06,72100.0,21.1748,21.2021,21.1748,21.1953,72100.0
2011-06-13 12:35:00,31.06,31.07,31.04,31.07,127000.0,21.1953,21.2021,21.1816,21.2021,127000.0
2011-06-13 12:40:00,31.07,31.07,31.05,31.06,50100.0,21.2021,21.2021,21.1884,21.1953,50100.0
2011-06-13 12:45:00,31.05,31.06,31.05,31.06,340800.0,21.1884,21.1953,21.1884,21.1953,340800.0
2011-06-13 12:50:00,31.06,31.07,31.05,31.05,17400.0,21.1953,21.2021,21.1884,21.1884,17400.0
2011-06-13 12:55:00,31.06,31.06,31.04,31.05,20900.0,21.1953,21.1953,21.1816,21.1884,20900.0
2011-06-13 13:00:00,31.05,31.05,31.0,31.01,59400.0,21.1884,21.1884,21.1543,21.1611,59400.0
2011-06-13 13:05:00,31.0,31.03,31.0,31.03,222100.0,21.1543,21.1748,21.1543,21.1748,222100.0
2011-06-13 13:10:00,31.03,31.05,31.02,31.05,39100.0,21.1748,21.1884,21.168,21.1884,39100.0
2011-06-13 13:15:00,31.05,31.08,31.05,31.08,201200.0,21.1884,21.2089,21.1884,21.2089,201200.0
2011-06-13 13:20:00,31.08,31.08,31.05,31.07,70300.0,21.2089,21.2089,21.1884,21.2021,70300.0
2011-06-13 13:25:00,31.07,31.09,31.07,31.08,143000.0,21.2021,21.2157,21.2021,21.2089,143000.0
2011-06-13 13:30:00,31.08,31.1,31.07,31.08,35700.0,21.2089,21.2226,21.2021,21.2089,35700.0
2011-06-13 13:35:00,31.08,31.1,31.07,31.09,38500.0,21.2089,21.2226,21.2021,21.2157,38500.0
2011-06-13 13:40:00,31.1,31.12,31.1,31.12,18700.0,21.2226,21.2362,21.2226,21.2362,18700.0
2011-06-13 13:45:00,31.11,31.11,31.09,31.1,18900.0,21.2294,21.2294,21.2157,21.2226,18900.0
2011-06-13 13:50:00,31.1,31.14,31.09,31.13,52500.0,21.2226,21.2499,21.2157,21.243,52500.0
2011-06-13 13:55:00,31.13,31.14,31.12,31.14,179700.0,21.243,21.2499,21.2362,21.2499,179700.0
2011-06-13 14:00:00,31.14,31.14,31.12,31.13,42500.0,21.2499,21.2499,21.2362,21.243,42500.0
2011-06-13 14:05:00,31.14,31.17,31.13,31.16,65700.0,21.2499,21.2703,21.243,21.2635,65700.0
2011-06-13 14:10:00,31.17,31.17,31.16,31.16,29400.0,21.2703,21.2703,21.2635,21.2635,29400.0
2011-06-13 14:15:00,31.16,31.16,31.14,31.16,426900.0,21.2635,21.2635,21.2499,21.2635,426900.0
2011-06-13 14:20:00,31.16,31.18,31.15,31.18,352300.0,21.2635,21.2771,21.2567,21.2771,352300.0
2011-06-13 14:25:00,31.17,31.17,31.15,31.15,84500.0,21.2703,21.2703,21.2567,21.2567,84500.0
2011-06-13 14:30:00,31.15,31.16,31.12,31.13,119200.0,21.2567,21.2635,21.2362,21.243,119200.0
2011-06-13 14:35:00,31.13,31.14,31.12,31.12,211100.0,21.243,21.2499,21.2362,21.2362,211100.0
2011-06-13 14:40:00,31.13,31.15,31.11,31.15,145600.0,21.243,21.2567,21.2294,21.2567,145600.0
2011-06-13 14:45:00,31.15,31.16,31.14,31.16,293800.0,21.2567,21.2635,21.2499,21.2635,293800.0
2011-06-13 14:50:00,31.16,31.16,31.12,31.12,120700.0,21.2635,21.2635,21.2362,21.2362,120700.0
2011-06-13 14:55:00,31.13,31.13,31.1,31.1,139000.0,21.243,21.243,21.2226,21.2226,139000.0
2011-06-13 15:00:00,31.1,31.11,31.09,31.11,119300.0,21.2226,21.2294,21.2157,21.2294,119300.0
2011-06-13 15:05:00,31.11,31.15,31.11,31.12,222700.0,21.2294,21.2567,21.2294,21.2362,222700.0
2011-06-13 15:10:00,31.12,31.13,31.1,31.11,191900.0,21.2362,21.243,21.2226,21.2294,191900.0
2011-06-13 15:15:00,31.1,31.11,31.07,31.11,212900.0,21.2226,21.2294,21.2021,21.2294,212900.0
2011-06-13 15:20:00,31.11,31.12,31.1,31.1,145100.0,21.2294,21.2362,21.2226,21.2226,145100.0
2011-06-13 15:25:00,31.11,31.14,31.1,31.13,132700.0,21.2294,21.2499,21.2226,21.243,132700.0
2011-06-13 15:30:00,31.13,31.14,31.09,31.09,97500.0,21.243,21.2499,21.2157,21.2157,97500.0
2011-06-13 15:35:00,31.08,31.1,31.05,31.05,247900.0,21.2089,21.2226,21.1884,21.1884,247900.0
2011-06-13 15:40:00,31.05,31.09,31.04,31.05,493100.0,21.1884,21.2157,21.1816,21.1884,493100.0
2011-06-13 15:45:00,31.05,31.07,31.04,31.06,266500.0,21.1884,21.2021,21.1816,21.1953,266500.0
2011-06-13 15:50:00,31.06,31.07,31.05,31.07,328000.0,21.1953,21.2021,21.1884,21.2021,328000.0
2011-06-13 15:55:00,31.07,31.07,31.04,31.05,919800.0,21.2021,21.2021,21.1816,21.1884,919800.0
2011-06-14 09:30:00,31.27,31.27,31.22,31.23,665800.0,21.3386,21.3386,21.3044,21.3113,665800.0
2011-06-14 09:35:00,31.23,31.25,31.21,31.21,475600.0,21.3113,21.3249,21.2976,21.2976,475600.0
2011-06-14 09:40:00,31.21,31.26,31.21,31.23,314700.0,21.2976,21.3317,21.2976,21.3113,314700.0
2011-06-14 09:45:00,31.24,31.25,31.19,31.19,300500.0,21.3181,21.3249,21.284,21.284,300500.0
2011-06-14 09:50:00,31.2,31.22,31.19,31.2,182000.0,21.2908,21.3044,21.284,21.2908,182000.0
2011-06-14 09:55:00,31.2,31.22,31.19,31.19,308600.0,21.2908,21.3044,21.284,21.284,308600.0
2011-06-14 10:00:00,31.2,31.22,31.19,31.21,294300.0,21.2908,21.3044,21.284,21.2976,294300.0
2011-06-14 10:05:00,31.22,31.24,31.21,31.23,229000.0,21.3044,21.3181,21.2976,21.3113,229000.0
2011-06-14 10:10:00,31.23,31.24,31.22,31.22,46900.0,21.3113,21.3181,21.3044,21.3044,46900.0
2011-06-14 10:15:00,31.22,31.23,31.2,31.23,51900.0,21.3044,21.3113,21.2908,21.3113,51900.0
2011-06-14 10:20:00,31.22,31.24,31.22,31.24,62200.0,21.3044,21.3181,21.3044,21.3181,62200.0
2011-06-14 10:25:00,31.24,31.26,31.24,31.24,117800.0,21.3181,21.3317,21.3181,21.3181,117800.0
2011-06-14 10:30:00,31.25,31.28,31.24,31.27,367700.0,21.3249,21.3454,21.3181,21.3386,367700.0
2011-06-14 10:35:00,31.28,31.29,31.26,31.28,93100.0,21.3454,21.3522,21.3317,21.3454,93100.0
2011-06-14 10:40:00,31.29,31.31,31.28,31.29,198000.0,21.3522,21.3659,21.3454,21.3522,198000.0
2011-06-14 10:45:00,31.28,31.31,31.28,31.3,132300.0,21.3454,21.3659,21.3454,21.359,132300.0
2011-06-14 10:50:00,31.31,31.31,31.28,31.28,329200.0,21.3659,21.3659,21.3454,21.3454,329200.0
2011-06-14 10:55:00,31.28,31.31,31.28,31.3,80500.0,21.3454,21.3659,21.3454,21.359,80500.0
2011-06-14 11:00:00,31.3,31.3,31.28,31.3,16700.0,21.359,21.359,21.3454,21.359,16700.0
2011-06-14 11:05:00,31.3,31.31,31.29,31.3,57200.0,21.359,21.3659,21.3522,21.359,57200.0
2011-06-14 11:10:00,31.3,31.31,31.3,31.3,56400.0,21.359,21.3659,21.359,21.359,56400.0
2011-06-14 11:15:00,31.3,31.31,31.29,31.3,20600.0,21.359,21.3659,21.3522,21.359,20600.0
2011-06-14 11:20:00,31.3,31.31,31.28,31.29,41600.0,21.359,21.3659,21.3454,21.3522,41600.0
2011-06-14 11:25:00,31.29,31.29,31.25,31.25,81400.0,21.3522,21.3522,21.3249,21.3249,81400.0
2011-06-14 11:30:00,31.26,31.26,31.25,31.25,124900.0,21.3317,21.3317,21.3249,21.3249,124900.0
2011-06-14 11:35:00,31.25,31.25,31.24,31.24,62800.0,21.3249,21.3249,21.3181,21.3181,62800.0
2011-06-14 11:40:00,31.24,31.25,31.24,31.25,16100.0,21.3181,21.3249,21.3181,21.3249,16100.0
2011-06-14 11:45:00,31.24,31.26,31.23,31.25,283300.0,21.3181,21.3317,21.3113,21.3249,283300.0
2011-06-14 11:50:00,31.24,31.26,31.24,31.26,5000.0,21.3181,21.3317,21.3181,21.3317,5000.0
2011-06-14 11:55:00,31.26,31.29,31.26,31.29,32000.0,21.3317,21.3522,21.3317,21.3522,32000.0
2011-06-14 12:00:00,31.29,31.3,31.27,31.3,34400.0,21.3522,21.359,21.3386,21.359,34400.0
2011-06-14 12:05:00,31.3,31.31,31.29,31.3,237400.0,21.359,21.3659,21.3522,21.359,237400.0
2011-06-14 12:10:00,31.3,31.3,31.27,31.27,111100.0,21.359,21.359,21.3386,21.3386,111100.0
2011-06-14 12:15:00,31.28,31.29,31.28,31.28,12200.0,21.3454,21.3522,21.3454,21.3454,12200.0
2011-06-14 12:20:00,31.28,31.29,31.27,31.29,17100.0,21.3454,21.3522,21.3386,21.3522,17100.0
2011-06-14 12:25:00,31.29,31.31,31.29,31.31,8400.0,21.3522,21.3659,21.3522,21.3659,8400.0
2011-06-14 12:30:00,31.31,31.33,31.31,31.32,168000.0,21.3659,21.3795,21.3659,21.3727,168000.0
2011-06-14 12:35:00,31.32,31.33,31.31,31.32,6300.0,21.3727,21.3795,21.3659,21.3727,6300.0
2011-06-14 12:40:00,31.33,31.34,31.32,31.34,11200.0,21.3795,21.3863,21.3727,21.3863,11200.0
2011-06-14 12:45:00,31.33,31.34,31.33,31.33,6900.0,21.3795,21.3863,21.3795,21.3795,6900.0
2011-06-14 12:50:00,31.34,31.34,31.33,31.34,2600.0,21.3863,21.3863,21.3795,21.3863,2600.0
2011-06-14 12:55:00,31.33,31.36,31.33,31.36,66200.0,21.3795,21.4,21.3795,21.4,66200.0
2011-06-14 13:00:00,31.36,31.36,31.33,31.33,69000.0,21.4,21.4,21.3795,21.3795,69000.0
2011-06-14 13:05:00,31.34,31.36,31.33,31.35,27500.0,21.3863,21.4,21.3795,21.3932,27500.0
2011-06-14 13:10:00,31.36,31.36,31.35,31.36,8800.0,21.4,21.4,21.3932,21.4,8800.0
2011-06-14 13:15:00,31.35,31.37,31.35,31.36,6800.0,21.3932,21.4068,21.3932,21.4,6800.0
2011-06-14 13:20:00,31.37,31.38,31.36,31.38,55200.0,21.4068,21.4136,21.4,21.4136,55200.0
2011-06-14 13:25:00,31.38,31.4,31.37,31.4,16600.0,21.4136,21.4273,21.4068,21.4273,16600.0
2011-06-14 13:30:00,31.39,31.42,31.39,31.42,93900.0,21.4205,21.4409,21.4205,21.4409,93900.0
2011-06-14 13:35:00,31.41,31.42,31.41,31.41,34000.0,21.4341,21.4409,21.4341,21.4341,34000.0
2011-06-14 13:40:00,31.42,31.42,31.4,31.41,51800.0,21.4409,21.4409,21.4273,21.4341,51800.0
2011-06-14 13:45:00,31.41,31.43,31.4,31.43,52100.0,21.4341,21.4477,21.4273,21.4477,52100.0
2011-06-14 13:50:00,31.43,31.44,31.42,31.43,139000.0,21.4477,21.4546,21.4409,21.4477,139000.0
2011-06-14 13:55:00,31.44,31.46,31.43,31.44,56700.0,21.4546,21.4682,21.4477,21.4546,56700.0
2011-06-14 14:00:00,31.45,31.48,31.44,31.46,169800.0,21.4614,21.4819,21.4546,21.4682,169800.0
2011-06-14 14:05:00,31.46,31.47,31.44,31.45,69100.0,21.4682,21.475,21.4546,21.4614,69100.0
2011-06-14 14:10:00,31.45,31.46,31.43,31.43,35200.0,21.4614,21.4682,21.4477,21.4477,35200.0
2011-06-14 14:15:00,31.44,31.44,31.42,31.42,20500.0,21.4546,21.4546,21.4409,21.4409,20500.0
2011-06-14 14:20:00,31.43,31.45,31.42,31.44,7300.0,21.4477,21.4614,21.4409,21.4546,7300.0
2011-06-14 14:25:00,31.45,31.46,31.44,31.44,60000.0,21.4614,21.4682,21.4546,21.4546,60000.0
2011-06-14 14:30:00,31.44,31.45,31.43,31.43,44200.0,21.4546,21.4614,21.4477,21.4477,44200.0
2011-06-14 14:35:00,31.44,31.44,31.42,31.43,63500.0,21.4546,21.4546,21.4409,21.4477,63500.0
2011-06-14 14:40:00,31.43,31.44,31.42,31.43,39400.0,21.4477,21.4546,21.4409,21.4477,39400.0
2011-06-14 14:45:00,31.43,31.45,31.43,31.44,10300.0,21.4477,21.4614,21.4477,21.4546,10300.0
2011-06-14 14:50:00,31.45,31.46,31.44,31.45,165700.0,21.4614,21.4682,21.4546,21.4614,165700.0
2011-06-14 14:55:00,31.44,31.45,31.43,31.44,33700.0,21.4546,21.4614,21.4477,21.4546,33700.0
2011-06-14 15:00:00,31.44,31.47,31.44,31.46,94100.0,21.4546,21.475,21.4546,21.4682,94100.0
2011-06-14 15:05:00,31.46,31.46,31.42,31.43,134300.0,21.4682,21.4682,21.4409,21.4477,134300.0
2011-06-14 15:10:00,31.43,31.44,31.42,31.44,134700.0,21.4477,21.4546,21.4409,21.4546,134700.0
2011-06-14 15:15:00,31.44,31.45,31.43,31.43,48800.0,21.4546,21.4614,21.4477,21.4477,48800.0
2011-06-14 15:20:00,31.44,31.44,31.42,31.43,67300.0,21.4546,21.4546,21.4409,21.4477,67300.0
2011-06-14 15:25:00,31.43,31.43,31.4,31.4,139600.0,21.4477,21.4477,21.4273,21.4273,139600.0
2011-06-14 15:30:00,31.41,31.42,31.4,31.42,51200.0,21.4341,21.4409,21.4273,21.4409,51200.0
2011-06-14 15:35:00,31.42,31.42,31.4,31.41,96500.0,21.4409,21.4409,21.4273,21.4341,96500.0
2011-06-14 15:40:00,31.41,31.42,31.39,31.39,163200.0,21.4341,21.4409,21.4205,21.4205,163200.0
2011-06-14 15:45:00,31.4,31.4,31.37,31.4,227900.0,21.4273,21.4273,21.4068,21.4273,227900.0
2011-06-14 15:50:00,31.4,31.4,31.36,31.37,296800.0,21.4273,21.4273,21.4,21.4068,296800.0
2011-06-14 15:55:00,31.37,31.39,31.36,31.39,902300.0,21.4068,21.4205,21.4,21.4205,902300.0
2011-06-15 09:30:00,31.18,31.24,31.15,31.17,175200.0,21.2771,21.3181,21.2567,21.2703,175200.0
2011-06-15 09:35:00,31.16,31.18,31.14,31.17,133700.0,21.2635,21.2771,21.2499,21.2703,133700.0
2011-06-15 09:40:00,31.18,31.24,31.17,31.24,75800.0,21.2771,21.3181,21.2703,21.3181,75800.0
2011-06-15 09:45:00,31.23,31.24,31.22,31.23,91900.0,21.3113,21.3181,21.3044,21.3113,91900.0
2011-06-15 09:50:00,31.23,31.25,31.23,31.23,84000.0,21.3113,21.3249,21.3113,21.3113,84000.0
2011-06-15 09:55:00,31.24,31.24,31.22,31.23,64300.0,21.3181,21.3181,21.3044,21.3113,64300.0
2011-06-15 10:00:00,31.22,31.24,31.2,31.22,47300.0,21.3044,21.3181,21.2908,21.3044,47300.0
2011-06-15 10:05:00,31.22,31.23,31.21,31.22,76800.0,21.3044,21.3113,21.2976,21.3044,76800.0
2011-06-15 10:10:00,31.23,31.24,31.21,31.22,48400.0,21.3113,21.3181,21.2976,21.3044,48400.0
2011-06-15 10:15:00,31.22,31.23,31.2,31.21,66600.0,21.3044,21.3113,21.2908,21.2976,66600.0
2011-06-15 10:20:00,31.2,31.23,31.19,31.23,35500.0,21.2908,21.3113,21.284,21.3113,35500.0
2011-06-15 10:25:00,31.22,31.23,31.22,31.22,14100.0,21.3044,21.3113,21.3044,21.3044,14100.0
2011-06-15 10:30:00,31.22,31.22,31.2,31.2,22000.0,21.3044,21.3044,21.2908,21.2908,22000.0
2011-06-15 10:35:00,31.21,31.21,31.2,31.21,27600.0,21.2976,21.2976,21.2908,21.2976,27600.0
2011-06-15 10:40:00,31.21,31.22,31.2,31.22,10500.0,21.2976,21.3044,21.2908,21.3044,10500.0
2011-06-15 10:45:00,31.22,31.22,31.21,31.22,8200.0,21.3044,21.3044,21.2976,21.3044,8200.0
2011-06-15 10:50:00,31.21,31.23,31.21,31.23,24300.0,21.2976,21.3113,21.2976,21.3113,24300.0
2011-06-15 10:55:00,31.23,31.24,31.22,31.22,5100.0,21.3113,21.3181,21.3044,21.3044,5100.0
2011-06-15 11:00:00,31.22,31.24,31.22,31.23,53200.0,21.3044,21.3181,21.3044,21.3113,53200.0
2011-06-15 11:05:00,31.23,31.23,31.21,31.22,9600.0,21.3113,21.3113,21.2976,21.3044,9600.0
2011-06-15 11:10:00,31.21,31.22,31.2,31.21,85100.0,21.2976,21.3044,21.2908,21.2976,85100.0
2011-06-15 11:15:00,31.21,31.23,31.2,31.23,51500.0,21.2976,21.3113,21.2908,21.3113,51500.0
2011-06-15 11:20:00,31.22,31.24,31.22,31.23,25000.0,21.3044,21.3181,21.3044,21.3113,25000.0
2011-06-15 11:25:00,31.23,31.23,31.2,31.21,137800.0,21.3113,21.3113,21.2908,21.2976,137800.0
2011-06-15 11:30:00,31.21,31.21,31.18,31.19,102200.0,21.2976,21.2976,21.2771,21.284,102200.0
2011-06-15 11:35:00,31.2,31.2,31.12,31.13,131200.0,21.2908,21.2908,21.2362,21.243,131200.0
2011-06-15 11:40:00,31.12,31.14,31.1,31.12,74700.0,21.2362,21.2499,21.2226,21.2362,74700.0
2011-06-15 11:45:00,31.12,31.14,31.09,31.09,126400.0,21.2362,21.2499,21.2157,21.2157,126400.0
2011-06-15 11:50:00,31.09,31.1,31.04,31.1,170100.0,21.2157,21.2226,21.1816,21.2226,170100.0
2011-06-15 11:55:00,31.09,31.1,31.06,31.09,163900.0,21.2157,21.2226,21.1953,21.2157,163900.0
2011-06-15 12:00:00,31.09,31.1,31.06,31.06,1448100.0,21.2157,21.2226,21.1953,21.1953,1448100.0
2011-06-15 12:05:00,31.06,31.06,31.05,31.06,82300.0,21.1953,21.1953,21.1884,21.1953,82300.0
2011-06-15 12:10:00,31.05,31.06,31.03,31.05,99000.0,21.1884,21.1953,21.1748,21.1884,99000.0
2011-06-15 12:15:00,31.04,31.04,31.0,31.01,82000.0,21.1816,21.1816,21.1543,21.1611,82000.0
2011-06-15 12:20:00,31.0,31.02,30.97,30.98,132500.0,21.1543,21.168,21.1338,21.1407,132500.0
2011-06-15 12:25:00,30.97,30.98,30.91,30.96,138200.0,21.1338,21.1407,21.0929,21.127,138200.0
2011-06-15 12:30:00,30.97,31.01,30.97,31.01,178900.0,21.1338,21.1611,21.1338,21.1611,178900.0
2011-06-15 12:35:00,31.0,31.0,30.99,30.99,32800.0,21.1543,21.1543,21.1475,21.1475,32800.0
2011-06-15 12:40:00,30.99,30.99,30.93,30.94,2166400.0,21.1475,21.1475,21.1066,21.1134,2166400.0
2011-06-15 12:45:00,30.94,30.96,30.93,30.95,109400.0,21.1134,21.127,21.1066,21.1202,109400.0
2011-06-15 12:50:00,30.94,30.96,30.94,30.94,280100.0,21.1134,21.127,21.1134,21.1134,280100.0
2011-06-15 12:55:00,30.93,30.93,30.88,30.91,1921500.0,21.1066,21.1066,21.0724,21.0929,1921500.0
2011-06-15 13:00:00,30.91,30.91,30.85,30.88,3513000.0,21.0929,21.0929,21.052,21.0724,3513000.0
2011-06-15 13:05:00,30.88,30.9,30.86,30.87,151900.0,21.0724,21.0861,21.0588,21.0656,151900.0
2011-06-15 13:10:00,30.87,30.89,30.86,30.88,65400.0,21.0656,21.0793,21.0588,21.0724,65400.0
2011-06-15 13:15:00,30.88,30.89,30.87,30.87,97800.0,21.0724,21.0793,21.0656,21.0656,97800.0
2011-06-15 13:20:00,30.86,30.87,30.84,30.86,49100.0,21.0588,21.0656,21.0451,21.0588,49100.0
2011-06-15 13:25:00,30.87,30.88,30.86,30.87,25400.0,21.0656,21.0724,21.0588,21.0656,25400.0
2011-06-15 13:30:00,30.88,30.88,30.86,30.87,81300.0,21.0724,21.0724,21.0588,21.0656,81300.0
2011-06-15 13:35:00,30.87,30.88,30.85,30.88,122500.0,21.0656,21.0724,21.052,21.0724,122500.0
2011-06-15 13:40:00,30.88,30.92,30.88,30.9,181400.0,21.0724,21.0997,21.0724,21.0861,181400.0
2011-06-15 13:45:00,30.91,30.91,30.89,30.89,68600.0,21.0929,21.0929,21.0793,21.0793,68600.0
2011-06-15 13:50:00,30.9,30.9,30.88,30.88,189200.0,21.0861,21.0861,21.0724,21.0724,189200.0
2011-06-15 13:55:00,30.88,30.92,30.88,30.91,78200.0,21.0724,21.0997,21.0724,21.0929,78200.0
2011-06-15 14:00:00,30.91,30.93,30.9,30.91,107400.0,21.0929,21.1066,21.0861,21.0929,107400.0
2011-06-15 14:05:00,30.91,30.94,30.91,30.93,166300.0,21.0929,21.1134,21.0929,21.1066,166300.0
2011-06-15 14:10:00,30.93,30.93,30.91,30.92,306400.0,21.1066,21.1066,21.0929,21.0997,306400.0
2011-06-15 14:15:00,30.92,30.93,30.89,30.9,33400.0,21.0997,21.1066,21.0793,21.0861,33400.0
2011-06-15 14:20:00,30.91,30.91,30.87,30.88,73300.0,21.0929,21.0929,21.0656,21.0724,73300.0
2011-06-15 14:25:00,30.87,30.89,30.87,30.87,43200.0,21.0656,21.0793,21.0656,21.0656,43200.0
2011-06-15 14:30:00,30.86,30.92,30.86,30.91,116800.0,21.0588,21.0997,21.0588,21.0929,116800.0
2011-06-15 14:35:00,30.9,30.92,30.9,30.91,83000.0,21.0861,21.0997,21.0861,21.0929,83000.0
2011-06-15 14:40:00,30.92,30.92,30.86,30.86,3445500.0,21.0997,21.0997,21.0588,21.0588,3445500.0
2011-06-15 14:45:00,30.86,30.91,30.82,30.88,769300.0,21.0588,21.0929,21.0315,21.0724,769300.0
2011-06-15 14:50:00,30.88,30.88,30.85,30.85,345700.0,21.0724,21.0724,21.052,21.052,345700.0
2011-06-15 14:55:00,30.85,30.87,30.84,30.86,130200.0,21.052,21.0656,21.0451,21.0588,130200.0
2011-06-15 15:00:00,30.86,30.88,30.84,30.85,170100.0,21.0588,21.0724,21.0451,21.052,170100.0
2011-06-15 15:05:00,30.84,30.85,30.8,30.81,141100.0,21.0451,21.052,21.0178,21.0247,141100.0
2011-06-15 15:10:00,30.81,30.84,30.81,30.83,227400.0,21.0247,21.0451,21.0247,21.0383,227400.0
2011-06-15 15:15:00,30.83,30.84,30.82,30.84,165800.0,21.0383,21.0451,21.0315,21.0451,165800.0
2011-06-15 15:20:00,30.84,30.87,30.82,30.87,593800.0,21.0451,21.0656,21.0315,21.0656,593800.0
2011-06-15 15:25:00,30.87,30.91,30.86,30.9,118200.0,21.0656,21.0929,21.0588,21.0861,118200.0
2011-06-15 15:30:00,30.91,30.92,30.9,30.9,222800.0,21.0929,21.0997,21.0861,21.0861,222800.0
2011-06-15 15:35:00,30.91,30.91,30.88,30.89,99600.0,21.0929,21.0929,21.0724,21.0793,99600.0
2011-06-15 15:40:00,30.89,30.93,30.89,30.93,173400.0,21.0793,21.1066,21.0793,21.1066,173400.0
2011-06-15 15:45:00,30.93,30.97,30.93,30.94,276900.0,21.1066,21.1338,21.1066,21.1134,276900.0
2011-06-15 15:50:00,30.94,30.94,30.9,30.93,193100.0,21.1134,21.1134,21.0861,21.1066,193100.0
2011-06-15 15:55:00,30.94,30.94,30.9,30.9,969100.0,21.1134,21.1134,21.0861,21.0861,969100.0
2011-06-16 09:30:00,30.89,30.98,30.89,30.94,174900.0,21.0793,21.1407,21.0793,21.1134,174900.0
2011-06-16 09:35:00,30.95,31.02,30.95,31.02,310700.0,21.1202,21.168,21.1202,21.168,310700.0
2011-06-16 09:40:00,31.01,31.02,30.99,31.02,296900.0,21.1611,21.168,21.1475,21.168,296900.0
2011-06-16 09:45:00,31.01,31.1,31.01,31.07,350000.0,21.1611,21.2226,21.1611,21.2021,350000.0
2011-06-16 09:50:00,31.07,31.1,31.07,31.09,179700.0,21.2021,21.2226,21.2021,21.2157,179700.0
2011-06-16 09:55:00,31.1,31.12,31.09,31.1,49900.0,21.2226,21.2362,21.2157,21.2226,49900.0
2011-06-16 10:00:00,31.08,31.1,30.93,30.99,698600.0,21.2089,21.2226,21.1066,21.1475,698600.0
2011-06-16 10:05:00,30.99,31.05,30.98,31.02,305900.0,21.1475,21.1884,21.1407,21.168,305900.0
2011-06-16 10:10:00,31.02,31.12,31.02,31.11,166300.0,21.168,21.2362,21.168,21.2294,166300.0
2011-06-16 10:15:00,31.11,31.14,31.11,31.13,191000.0,21.2294,21.2499,21.2294,21.243,191000.0
2011-06-16 10:20:00,31.12,31.14,31.12,31.12,153700.0,21.2362,21.2499,21.2362,21.2362,153700.0
2011-06-16 10:25:00,31.13,31.13,31.09,31.11,234000.0,21.243,21.243,21.2157,21.2294,234000.0
2011-06-16 10:30:00,31.1,31.11,31.09,31.11,47000.0,21.2226,21.2294,21.2157,21.2294,47000.0
2011-06-16 10:35:00,31.11,31.14,31.1,31.14,215000.0,21.2294,21.2499,21.2226,21.2499,215000.0
2011-06-16 10:40:00,31.14,31.14,31.12,31.14,105500.0,21.2499,21.2499,21.2362,21.2499,105500.0
2011-06-16 10:45:00,31.14,31.15,31.13,31.14,239600.0,21.2499,21.2567,21.243,21.2499,239600.0
2011-06-16 10:50:00,31.14,31.15,31.11,31.12,110600.0,21.2499,21.2567,21.2294,21.2362,110600.0
2011-06-16 10:55:00,31.11,31.15,31.11,31.15,102700.0,21.2294,21.2567,21.2294,21.2567,102700.0
2011-06-16 11:00:00,31.15,31.15,31.11,31.11,46200.0,21.2567,21.2567,21.2294,21.2294,46200.0
2011-06-16 11:05:00,31.11,31.11,31.08,31.11,112500.0,21.2294,21.2294,21.2089,21.2294,112500.0
2011-06-16 11:10:00,31.1,31.1,31.08,31.1,45500.0,21.2226,21.2226,21.2089,21.2226,45500.0
2011-06-16 11:15:00,31.1,31.16,31.1,31.16,77400.0,21.2226,21.2635,21.2226,21.2635,77400.0
2011-06-16 11:20:00,31.16,31.2,31.16,31.16,281200.0,21.2635,21.2908,21.2635,21.2635,281200.0
2011-06-16 11:25:00,31.16,31.18,31.15,31.18,43200.0,21.2635,21.2771,21.2567,21.2771,43200.0
2011-06-16 11:30:00,31.18,31.21,31.18,31.2,41700.0,21.2771,21.2976,21.2771,21.2908,41700.0
2011-06-16 11:35:00,31.2,31.21,31.19,31.2,48200.0,21.2908,21.2976,21.284,21.2908,48200.0
2011-06-16 11:40:00,31.2,31.2,31.16,31.17,158200.0,21.2908,21.2908,21.2635,21.2703,158200.0
2011-06-16 11:45:00,31.17,31.2,31.17,31.18,41700.0,21.2703,21.2908,21.2703,21.2771,41700.0
2011-06-16 11:50:00,31.19,31.19,31.17,31.18,66800.0,21.284,21.284,21.2703,21.2771,66800.0
2011-06-16 11:55:00,31.19,31.19,31.17,31.18,46100.0,21.284,21.284,21.2703,21.2771,46100.0
2011-06-16 12:00:00,31.18,31.2,31.17,31.2,32700.0,21.2771,21.2908,21.2703,21.2908,32700.0
2011-06-16 12:05:00,31.2,31.2,31.17,31.18,47300.0,21.2908,21.2908,21.2703,21.2771,47300.0
2011-06-16 12:10:00,31.19,31.19,31.17,31.18,19700.0,21.284,21.284,21.2703,21.2771,19700.0
2011-06-16 12:15:00,31.18,31.18,31.16,31.18,55900.0,21.2771,21.2771,21.2635,21.2771,55900.0
2011-06-16 12:20:00,31.17,31.21,31.17,31.2,72100.0,21.2703,21.2976,21.2703,21.2908,72100.0
2011-06-16 12:25:00,31.2,31.22,31.2,31.21,24700.0,21.2908,21.3044,21.2908,21.2976,24700.0
2011-06-16 12:30:00,31.22,31.22,31.2,31.21,51300.0,21.3044,21.3044,21.2908,21.2976,51300.0
2011-06-16 12:35:00,31.21,31.21,31.2,31.2,35800.0,21.2976,21.2976,21.2908,21.2908,35800.0
2011-06-16 12:40:00,31.21,31.21,31.18,31.2,44700.0,21.2976,21.2976,21.2771,21.2908,44700.0
2011-06-16 12:45:00,31.2,31.2,31.18,31.2,129500.0,21.2908,21.2908,21.2771,21.2908,129500.0
2011-06-16 12:50:00,31.2,31.21,31.19,31.21,26300.0,21.2908,21.2976,21.284,21.2976,26300.0
2011-06-16 12:55:00,31.21,31.21,31.18,31.18,153000.0,21.2976,21.2976,21.2771,21.2771,153000.0
2011-06-16 13:00:00,31.17,31.18,31.16,31.17,126600.0,21.2703,21.2771,21.2635,21.2703,126600.0
2011-06-16 13:05:00,31.16,31.17,31.16,31.16,24000.0,21.2635,21.2703,21.2635,21.2635,24000.0
2011-06-16 13:10:00,31.17,31.18,31.16,31.16,34400.0,21.2703,21.2771,21.2635,21.2635,34400.0
2011-06-16 13:15:00,31.17,31.19,31.16,31.18,58000.0,21.2703,21.284,21.2635,21.2771,58000.0
2011-06-16 13:20:00,31.18,31.19,31.15,31.15,103100.0,21.2771,21.284,21.2567,21.2567,103100.0
2011-06-16 13:25:00,31.15,31.16,31.14,31.15,51900.0,21.2567,21.2635,21.2499,21.2567,51900.0
2011-06-16 13:30:00,31.14,31.16,31.14,31.15,8200.0,21.2499,21.2635,21.2499,21.2567,8200.0
2011-06-16 13:35:00,31.15,31.16,31.15,31.15,49700.0,21.2567,21.2635,21.2567,21.2567,49700.0
2011-06-16 13:40:00,31.15,31.16,31.13,31.13,185100.0,21.2567,21.2635,21.243,21.243,185100.0
2011-06-16 13:45:00,31.13,31.13,31.11,31.13,4000.0,21.243,21.243,21.2294,21.243,4000.0
2011-06-16 13:50:00,31.13,31.13,31.1,31.11,4700.0,21.243,21.243,21.2226,21.2294,4700.0
2011-06-16 13:55:00,31.1,31.13,31.08,31.09,43300.0,21.2226,21.243,21.2089,21.2157,43300.0
2011-06-16 14:00:00,31.09,31.11,31.08,31.11,65900.0,21.2157,21.2294,21.2089,21.2294,65900.0
2011-06-16 14:05:00,31.12,31.12,31.09,31.11,46400.0,21.2362,21.2362,21.2157,21.2294,46400.0
2011-06-16 14:10:00,31.11,31.11,31.09,31.09,84900.0,21.2294,21.2294,21.2157,21.2157,84900.0
2011-06-16 14:15:00,31.1,31.1,31.07,31.1,10700.0,21.2226,21.2226,21.2021,21.2226,10700.0
2011-06-16 14:20:00,31.1,31.11,31.09,31.09,34000.0,21.2226,21.2294,21.2157,21.2157,34000.0
2011-06-16 14:25:00,31.09,31.11,31.09,31.1,146000.0,21.2157,21.2294,21.2157,21.2226,146000.0
2011-06-16 14:30:00,31.1,31.1,31.06,31.06,49400.0,21.2226,21.2226,21.1953,21.1953,49400.0
2011-06-16 14:35:00,31.06,31.07,31.05,31.05,87600.0,21.1953,21.2021,21.1884,21.1884,87600.0
2011-06-16 14:40:00,31.06,31.08,31.06,31.07,18800.0,21.1953,21.2089,21.1953,21.2021,18800.0
2011-06-16 14:45:00,31.07,31.08,31.05,31.05,92200.0,21.2021,21.2089,21.1884,21.1884,92200.0
2011-06-16 14:50:00,31.05,31.11,31.04,31.1,69300.0,21.1884,21.2294,21.1816,21.2226,69300.0
2011-06-16 14:55:00,31.09,31.12,31.09,31.1,21700.0,21.2157,21.2362,21.2157,21.2226,21700.0
2011-06-16 15:00:00,31.1,31.11,31.09,31.11,73900.0,21.2226,21.2294,21.2157,21.2294,73900.0
2011-06-16 15:05:00,31.11,31.12,31.1,31.12,21400.0,21.2294,21.2362,21.2226,21.2362,21400.0
2011-06-16 15:10:00,31.12,31.14,31.12,31.12,16000.0,21.2362,21.2499,21.2362,21.2362,16000.0
2011-06-16 15:15:00,31.12,31.12,31.1,31.11,61400.0,21.2362,21.2362,21.2226,21.2294,61400.0
2011-06-16 15:20:00,31.12,31.14,31.11,31.13,48700.0,21.2362,21.2499,21.2294,21.243,48700.0
2011-06-16 15:25:00,31.13,31.14,31.12,31.13,65500.0,21.243,21.2499,21.2362,21.243,65500.0
2011-06-16 15:30:00,31.12,31.16,31.11,31.16,331900.0,21.2362,21.2635,21.2294,21.2635,331900.0
2011-06-16 15:35:00,31.15,31.18,31.14,31.18,302200.0,21.2567,21.2771,21.2499,21.2771,302200.0
2011-06-16 15:40:00,31.17,31.18,31.16,31.17,168600.0,21.2703,21.2771,21.2635,21.2703,168600.0
2011-06-16 15:45:00,31.16,31.18,31.16,31.17,104600.0,21.2635,21.2771,21.2635,21.2703,104600.0
2011-06-16 15:50:00,31.17,31.2,31.16,31.2,443200.0,21.2703,21.2908,21.2635,21.2908,443200.0
2011-06-16 15:55:00,31.19,31.2,31.15,31.17,1081600.0,21.284,21.2908,21.2567,21.2703,1081600.0
2011-06-17 09:30:00,31.17,31.2,31.13,31.15,243200.0,21.4185,21.4391,21.391,21.4048,243200.0
2011-06-17 09:35:00,31.15,31.21,31.15,31.17,135300.0,21.4048,21.446,21.4048,21.4185,135300.0
2011-06-17 09:40:00,31.17,31.22,31.17,31.21,144600.0,21.4185,21.4529,21.4185,21.446,144600.0
2011-06-17 09:45:00,31.21,31.24,31.21,31.21,28900.0,21.446,21.4666,21.446,21.446,28900.0
2011-06-17 09:50:00,31.22,31.22,31.18,31.19,172200.0,21.4529,21.4529,21.4254,21.4323,172200.0
2011-06-17 09:55:00,31.19,31.26,31.18,31.25,244800.0,21.4323,21.4804,21.4254,21.4735,244800.0
2011-06-17 10:00:00,31.24,31.28,31.23,31.26,154000.0,21.4666,21.4941,21.4598,21.4804,154000.0
2011-06-17 10:05:00,31.26,31.26,31.24,31.25,121600.0,21.4804,21.4804,21.4666,21.4735,121600.0
2011-06-17 10:10:00,31.26,31.29,31.26,31.27,170800.0,21.4804,21.501,21.4804,21.4872,170800.0
2011-06-17 10:15:00,31.27,31.29,31.26,31.27,59100.0,21.4872,21.501,21.4804,21.4872,59100.0
2011-06-17 10:20:00,31.27,31.28,31.22,31.22,45700.0,21.4872,21.4941,21.4529,21.4529,45700.0
2011-06-17 10:25:00,31.21,31.23,31.19,31.23,75900.0,21.446,21.4598,21.4323,21.4598,75900.0
2011-06-17 10:30:00,31.23,31.26,31.23,31.23,156500.0,21.4598,21.4804,21.4598,21.4598,156500.0
2011-06-17 10:35:00,31.24,31.27,31.24,31.27,95700.0,21.4666,21.4872,21.4666,21.4872,95700.0
2011-06-17 10:40:00,31.27,31.28,31.25,31.27,49700.0,21.4872,21.4941,21.4735,21.4872,49700.0
2011-06-17 10:45:00,31.27,31.3,31.27,31.3,73800.0,21.4872,21.5079,21.4872,21.5079,73800.0
2011-06-17 10:50:00,31.3,31.31,31.29,31.31,47000.0,21.5079,21.5147,21.501,21.5147,47000.0
2011-06-17 10:55:00,31.31,31.31,31.29,31.29,41400.0,21.5147,21.5147,21.501,21.501,41400.0
2011-06-17 11:00:00,31.29,31.3,31.24,31.24,75700.0,21.501,21.5079,21.4666,21.4666,75700.0
2011-06-17 11:05:00,31.24,31.26,31.24,31.24,37000.0,21.4666,21.4804,21.4666,21.4666,37000.0
2011-06-17 11:10:00,31.24,31.28,31.24,31.27,110800.0,21.4666,21.4941,21.4666,21.4872,110800.0
2011-06-17 11:15:00,31.27,31.3,31.27,31.29,36600.0,21.4872,21.5079,21.4872,21.501,36600.0
2011-06-17 11:20:00,31.3,31.3,31.28,31.29,60400.0,21.5079,21.5079,21.4941,21.501,60400.0
2011-06-17 11:25:00,31.29,31.29,31.27,31.28,109600.0,21.501,21.501,21.4872,21.4941,109600.0
2011-06-17 11:30:00,31.29,31.3,31.27,31.27,144700.0,21.501,21.5079,21.4872,21.4872,144700.0
2011-06-17 11:35:00,31.27,31.28,31.25,31.25,177500.0,21.4872,21.4941,21.4735,21.4735,177500.0
2011-06-17 11:40:00,31.26,31.27,31.25,31.26,331800.0,21.4804,21.4872,21.4735,21.4804,331800.0
2011-06-17 11:45:00,31.26,31.27,31.25,31.27,140000.0,21.4804,21.4872,21.4735,21.4872,140000.0
2011-06-17 11:50:00,31.26,31.27,31.24,31.25,34700.0,21.4804,21.4872,21.4666,21.4735,34700.0
2011-06-17 11:55:00,31.25,31.26,31.25,31.26,56300.0,21.4735,21.4804,21.4735,21.4804,56300.0
2011-06-17 12:00:00,31.26,31.26,31.22,31.22,86800.0,21.4804,21.4804,21.4529,21.4529,86800.0
2011-06-17 12:05:00,31.22,31.23,31.22,31.23,13500.0,21.4529,21.4598,21.4529,21.4598,13500.0
2011-06-17 12:10:00,31.23,31.23,31.22,31.23,83300.0,21.4598,21.4598,21.4529,21.4598,83300.0
2011-06-17 12:15:00,31.22,31.23,31.21,31.21,67400.0,21.4529,21.4598,21.446,21.446,67400.0
2011-06-17 12:20:00,31.22,31.22,31.16,31.18,199700.0,21.4529,21.4529,21.4117,21.4254,199700.0
2011-06-17 12:25:00,31.18,31.19,31.18,31.19,77900.0,21.4254,21.4323,21.4254,21.4323,77900.0
2011-06-17 12:30:00,31.19,31.19,31.18,31.18,26900.0,21.4323,21.4323,21.4254,21.4254,26900.0
2011-06-17 12:35:00,31.18,31.19,31.16,31.18,58200.0,21.4254,21.4323,21.4117,21.4254,58200.0
2011-06-17 12:40:00,31.17,31.18,31.15,31.16,195700.0,21.4185,21.4254,21.4048,21.4117,195700.0
2011-06-17 12:45:00,31.15,31.18,31.15,31.17,67100.0,21.4048,21.4254,21.4048,21.4185,67100.0
2011-06-17 12:50:00,31.17,31.17,31.13,31.13,43400.0,21.4185,21.4185,21.391,21.391,43400.0
2011-06-17 12:55:00,31.13,31.15,31.13,31.14,20300.0,21.391,21.4048,21.391,21.3979,20300.0
2011-06-17 13:00:00,31.14,31.15,31.12,31.12,20800.0,21.3979,21.4048,21.3842,21.3842,20800.0
2011-06-17 13:05:00,31.13,31.13,31.11,31.13,27000.0,21.391,21.391,21.3773,21.391,27000.0
2011-06-17 13:10:00,31.13,31.13,31.11,31.12,15000.0,21.391,21.391,21.3773,21.3842,15000.0
2011-06-17 13:15:00,31.13,31.13,31.11,31.12,122100.0,21.391,21.391,21.3773,21.3842,122100.0
2011-06-17 13:20:00,31.12,31.13,31.11,31.12,12800.0,21.3842,21.391,21.3773,21.3842,12800.0
2011-06-17 13:25:00,31.11,31.15,31.11,31.15,36500.0,21.3773,21.4048,21.3773,21.4048,36500.0
2011-06-17 13:30:00,31.15,31.17,31.15,31.17,21800.0,21.4048,21.4185,21.4048,21.4185,21800.0
2011-06-17 13:35:00,31.16,31.17,31.16,31.17,13800.0,21.4117,21.4185,21.4117,21.4185,13800.0
2011-06-17 13:40:00,31.16,31.17,31.15,31.17,13700.0,21.4117,21.4185,21.4048,21.4185,13700.0
2011-06-17 13:45:00,31.16,31.17,31.15,31.17,17700.0,21.4117,21.4185,21.4048,21.4185,17700.0
2011-06-17 13:50:00,31.17,31.18,31.14,31.15,39100.0,21.4185,21.4254,21.3979,21.4048,39100.0
2011-06-17 13:55:00,31.14,31.15,31.13,31.15,22500.0,21.3979,21.4048,21.391,21.4048,22500.0
2011-06-17 14:00:00,31.14,31.16,31.14,31.16,29600.0,21.3979,21.4117,21.3979,21.4117,29600.0
2011-06-17 14:05:00,31.16,31.18,31.16,31.16,40200.0,21.4117,21.4254,21.4117,21.4117,40200.0
2011-06-17 14:10:00,31.16,31.17,31.15,31.16,33300.0,21.4117,21.4185,21.4048,21.4117,33300.0
2011-06-17 14:15:00,31.16,31.21,31.16,31.21,61800.0,21.4117,21.446,21.4117,21.446,61800.0
2011-06-17 14:20:00,31.21,31.23,31.21,31.21,53600.0,21.446,21.4598,21.446,21.446,53600.0
2011-06-17 14:25:00,31.21,31.26,31.21,31.25,194700.0,21.446,21.4804,21.446,21.4735,194700.0
2011-06-17 14:30:00,31.26,31.27,31.24,31.25,262900.0,21.4804,21.4872,21.4666,21.4735,262900.0
2011-06-17 14:35:00,31.25,31.25,31.21,31.23,255700.0,21.4735,21.4735,21.446,21.4598,255700.0
2011-06-17 14:40:00,31.23,31.24,31.22,31.23,86300.0,21.4598,21.4666,21.4529,21.4598,86300.0
2011-06-17 14:45:00,31.23,31.23,31.21,31.23,26700.0,21.4598,21.4598,21.446,21.4598,26700.0
2011-06-17 14:50:00,31.24,31.25,31.22,31.24,29400.0,21.4666,21.4735,21.4529,21.4666,29400.0
2011-06-17 14:55:00,31.24,31.25,31.23,31.24,33000.0,21.4666,21.4735,21.4598,21.4666,33000.0
2011-06-17 15:00:00,31.24,31.25,31.22,31.23,56700.0,21.4666,21.4735,21.4529,21.4598,56700.0
2011-06-17 15:05:00,31.24,31.24,31.21,31.21,33800.0,21.4666,21.4666,21.446,21.446,33800.0
2011-06-17 15:10:00,31.21,31.21,31.2,31.2,285600.0,21.446,21.446,21.4391,21.4391,285600.0
2011-06-17 15:15:00,31.2,31.2,31.11,31.14,667700.0,21.4391,21.4391,21.3773,21.3979,667700.0
2011-06-17 15:20:00,31.14,31.15,31.12,31.14,383600.0,21.3979,21.4048,21.3842,21.3979,383600.0
2011-06-17 15:25:00,31.15,31.16,31.13,31.16,168200.0,21.4048,21.4117,21.391,21.4117,168200.0
2011-06-17 15:30:00,31.16,31.16,31.13,31.14,236400.0,21.4117,21.4117,21.391,21.3979,236400.0
2011-06-17 15:35:00,31.15,31.2,31.14,31.18,686000.0,21.4048,21.4391,21.3979,21.4254,686000.0
2011-06-17 15:40:00,31.18,31.19,31.18,31.19,247900.0,21.4254,21.4323,21.4254,21.4323,247900.0
2011-06-17 15:45:00,31.19,31.2,31.17,31.18,380900.0,21.4323,21.4391,21.4185,21.4254,380900.0
2011-06-17 15:50:00,31.18,31.19,31.17,31.19,606400.0,21.4254,21.4323,21.4185,21.4323,606400.0
2011-06-17 15:55:00,31.19,31.19,31.13,31.14,2497800.0,21.4323,21.4323,21.391,21.3979,2497800.0
2011-06-20 09:30:00,31.12,31.23,31.06,31.22,272000.0,21.3842,21.4598,21.3429,21.4529,272000.0
2011-06-20 09:35:00,31.21,31.21,31.18,31.21,61600.0,21.446,21.446,21.4254,21.446,61600.0
2011-06-20 09:40:00,31.22,31.26,31.22,31.24,128900.0,21.4529,21.4804,21.4529,21.4666,128900.0
2011-06-20 09:45:00,31.23,31.24,31.22,31.22,103100.0,21.4598,21.4666,21.4529,21.4529,103100.0
2011-06-20 09:50:00,31.22,31.22,31.19,31.21,52100.0,21.4529,21.4529,21.4323,21.446,52100.0
2011-06-20 09:55:00,31.21,31.24,31.21,31.23,48400.0,21.446,21.4666,21.446,21.4598,48400.0
2011-06-20 10:00:00,31.23,31.25,31.22,31.22,37400.0,21.4598,21.4735,21.4529,21.4529,37400.0
2011-06-20 10:05:00,31.23,31.24,31.23,31.24,6500.0,21.4598,21.4666,21.4598,21.4666,6500.0
2011-06-20 10:10:00,31.24,31.25,31.23,31.24,16500.0,21.4666,21.4735,21.4598,21.4666,16500.0
2011-06-20 10:15:00,31.24,31.31,31.24,31.3,637700.0,21.4666,21.5147,21.4666,21.5079,637700.0
2011-06-20 10:20:00,31.3,31.3,31.25,31.25,15300.0,21.5079,21.5079,21.4735,21.4735,15300.0
2011-06-20 10:25:00,31.26,31.32,31.26,31.31,83300.0,21.4804,21.5216,21.4804,21.5147,83300.0
2011-06-20 10:30:00,31.31,31.35,31.31,31.34,238200.0,21.5147,21.5422,21.5147,21.5353,238200.0
2011-06-20 10:35:00,31.35,31.36,31.34,31.35,181500.0,21.5422,21.5491,21.5353,21.5422,181500.0
2011-06-20 10:40:00,31.36,31.39,31.35,31.38,281500.0,21.5491,21.5697,21.5422,21.5628,281500.0
2011-06-20 10:45:00,31.37,31.38,31.36,31.37,55900.0,21.556,21.5628,21.5491,21.556,55900.0
2011-06-20 10:50:00,31.38,31.38,31.36,31.37,12900.0,21.5628,21.5628,21.5491,21.556,12900.0
2011-06-20 10:55:00,31.37,31.38,31.35,31.36,210500.0,21.556,21.5628,21.5422,21.5491,210500.0
2011-06-20 11:00:00,31.36,31.37,31.35,31.36,122300.0,21.5491,21.556,21.5422,21.5491,122300.0
2011-06-20 11:05:00,31.36,31.37,31.35,31.35,176600.0,21.5491,21.556,21.5422,21.5422,176600.0
2011-06-20 11:10:00,31.35,31.36,31.34,31.34,51600.0,21.5422,21.5491,21.5353,21.5353,51600.0
2011-06-20 11:15:00,31.35,31.36,31.34,31.34,27700.0,21.5422,21.5491,21.5353,21.5353,27700.0
2011-06-20 11:20:00,31.35,31.41,31.34,31.41,136000.0,21.5422,21.5834,21.5353,21.5834,136000.0
2011-06-20 11:25:00,31.41,31.41,31.39,31.4,35800.0,21.5834,21.5834,21.5697,21.5766,35800.0
2011-06-20 11:30:00,31.4,31.43,31.4,31.41,88800.0,21.5766,21.5972,21.5766,21.5834,88800.0
2011-06-20 11:35:00,31.41,31.41,31.4,31.41,4900.0,21.5834,21.5834,21.5766,21.5834,4900.0
2011-06-20 11:40:00,31.4,31.42,31.4,31.42,4300.0,21.5766,21.5903,21.5766,21.5903,4300.0
2011-06-20 11:45:00,31.42,31.42,31.41,31.42,10000.0,21.5903,21.5903,21.5834,21.5903,10000.0
2011-06-20 11:50:00,31.41,31.43,31.4,31.42,189400.0,21.5834,21.5972,21.5766,21.5903,189400.0
2011-06-20 11:55:00,31.42,31.42,31.4,31.41,289700.0,21.5903,21.5903,21.5766,21.5834,289700.0
2011-06-20 12:00:00,31.41,31.42,31.39,31.41,128800.0,21.5834,21.5903,21.5697,21.5834,128800.0
2011-06-20 12:05:00,31.4,31.41,31.39,31.39,317800.0,21.5766,21.5834,21.5697,21.5697,317800.0
2011-06-20 12:10:00,31.39,31.41,31.39,31.41,68900.0,21.5697,21.5834,21.5697,21.5834,68900.0
2011-06-20 12:15:00,31.4,31.41,31.4,31.41,22600.0,21.5766,21.5834,21.5766,21.5834,22600.0
2011-06-20 12:20:00,31.4,31.41,31.39,31.41,28200.0,21.5766,21.5834,21.5697,21.5834,28200.0
2011-06-20 12:25:00,31.41,31.42,31.4,31.41,17400.0,21.5834,21.5903,21.5766,21.5834,17400.0
2011-06-20 12:30:00,31.42,31.42,31.41,31.42,5100.0,21.5903,21.5903,21.5834,21.5903,5100.0
2011-06-20 12:35:00,31.41,31.42,31.41,31.41,13100.0,21.5834,21.5903,21.5834,21.5834,13100.0
2011-06-20 12:40:00,31.41,31.42,31.41,31.41,13600.0,21.5834,21.5903,21.5834,21.5834,13600.0
2011-06-20 12:45:00,31.42,31.42,31.41,31.42,27900.0,21.5903,21.5903,21.5834,21.5903,27900.0
2011-06-20 12:50:00,31.43,31.43,31.4,31.4,133200.0,21.5972,21.5972,21.5766,21.5766,133200.0
2011-06-20 12:55:00,31.4,31.4,31.37,31.39,119800.0,21.5766,21.5766,21.556,21.5697,119800.0
2011-06-20 13:00:00,31.39,31.4,31.39,31.39,114200.0,21.5697,21.5766,21.5697,21.5697,114200.0
2011-06-20 13:05:00,31.38,31.4,31.37,31.4,31600.0,21.5628,21.5766,21.556,21.5766,31600.0
2011-06-20 13:10:00,31.4,31.41,31.39,31.4,129700.0,21.5766,21.5834,21.5697,21.5766,129700.0
2011-06-20 13:15:00,31.4,31.4,31.39,31.4,14700.0,21.5766,21.5766,21.5697,21.5766,14700.0
2011-06-20 13:20:00,31.4,31.4,31.39,31.4,7300.0,21.5766,21.5766,21.5697,21.5766,7300.0
2011-06-20 13:25:00,31.4,31.41,31.39,31.4,49400.0,21.5766,21.5834,21.5697,21.5766,49400.0
2011-06-20 13:30:00,31.39,31.41,31.39,31.41,49600.0,21.5697,21.5834,21.5697,21.5834,49600.0
2011-06-20 13:35:00,31.41,31.41,31.4,31.4,41300.0,21.5834,21.5834,21.5766,21.5766,41300.0
2011-06-20 13:40:00,31.4,31.4,31.37,31.37,31900.0,21.5766,21.5766,21.556,21.556,31900.0
2011-06-20 13:45:00,31.38,31.38,31.37,31.37,9800.0,21.5628,21.5628,21.556,21.556,9800.0
2011-06-20 13:50:00,31.38,31.38,31.37,31.37,17900.0,21.5628,21.5628,21.556,21.556,17900.0
2011-06-20 13:55:00,31.37,31.38,31.35,31.36,10900.0,21.556,21.5628,21.5422,21.5491,10900.0
2011-06-20 14:00:00,31.35,31.37,31.35,31.36,16300.0,21.5422,21.556,21.5422,21.5491,16300.0
2011-06-20 14:05:00,31.36,31.37,31.35,31.36,11400.0,21.5491,21.556,21.5422,21.5491,11400.0
2011-06-20 14:10:00,31.36,31.37,31.35,31.35,6500.0,21.5491,21.556,21.5422,21.5422,6500.0
2011-06-20 14:15:00,31.36,31.37,31.35,31.35,11600.0,21.5491,21.556,21.5422,21.5422,11600.0
2011-06-20 14:20:00,31.35,31.35,31.33,31.34,105500.0,21.5422,21.5422,21.5285,21.5353,105500.0
2011-06-20 14:25:00,31.34,31.34,31.33,31.34,12100.0,21.5353,21.5353,21.5285,21.5353,12100.0
2011-06-20 14:30:00,31.34,31.36,31.33,31.36,56700.0,21.5353,21.5491,21.5285,21.5491,56700.0
2011-06-20 14:35:00,31.37,31.38,31.36,31.37,77400.0,21.556,21.5628,21.5491,21.556,77400.0
2011-06-20 14:40:00,31.36,31.37,31.36,31.37,15300.0,21.5491,21.556,21.5491,21.556,15300.0
2011-06-20 14:45:00,31.37,31.38,31.36,31.38,200200.0,21.556,21.5628,21.5491,21.5628,200200.0
2011-06-20 14:50:00,31.37,31.38,31.35,31.35,105100.0,21.556,21.5628,21.5422,21.5422,105100.0
2011-06-20 14:55:00,31.35,31.37,31.35,31.37,129100.0,21.5422,21.556,21.5422,21.556,129100.0
2011-06-20 15:00:00,31.36,31.37,31.35,31.36,37600.0,21.5491,21.556,21.5422,21.5491,37600.0
2011-06-20 15:05:00,31.35,31.36,31.34,31.35,42800.0,21.5422,21.5491,21.5353,21.5422,42800.0
2011-06-20 15:10:00,31.35,31.35,31.33,31.34,143900.0,21.5422,21.5422,21.5285,21.5353,143900.0
2011-06-20 15:15:00,31.34,31.34,31.33,31.34,9500.0,21.5353,21.5353,21.5285,21.5353,9500.0
2011-06-20 15:20:00,31.34,31.34,31.32,31.34,17400.0,21.5353,21.5353,21.5216,21.5353,17400.0
2011-06-20 15:25:00,31.33,31.34,31.32,31.33,196300.0,21.5285,21.5353,21.5216,21.5285,196300.0
2011-06-20 15:30:00,31.33,31.35,31.32,31.35,126100.0,21.5285,21.5422,21.5216,21.5422,126100.0
2011-06-20 15:35:00,31.35,31.39,31.35,31.38,284100.0,21.5422,21.5697,21.5422,21.5628,284100.0
2011-06-20 15:40:00,31.38,31.39,31.36,31.38,127100.0,21.5628,21.5697,21.5491,21.5628,127100.0
2011-06-20 15:45:00,31.38,31.4,31.36,31.37,483700.0,21.5628,21.5766,21.5491,21.556,483700.0
2011-06-20 15:50:00,31.37,31.37,31.34,31.35,245700.0,21.556,21.556,21.5353,21.5422,245700.0
2011-06-20 15:55:00,31.35,31.37,31.34,31.37,418200.0,21.5422,21.556,21.5353,21.556,418200.0
2011-06-21 09:30:00,31.45,31.47,31.38,31.38,244000.0,21.6109,21.6247,21.5628,21.5628,244000.0
2011-06-21 09:35:00,31.39,31.39,31.32,31.32,185700.0,21.5697,21.5697,21.5216,21.5216,185700.0
2011-06-21 09:40:00,31.32,31.33,31.29,31.31,73500.0,21.5216,21.5285,21.501,21.5147,73500.0
2011-06-21 09:45:00,31.31,31.32,31.3,31.32,42700.0,21.5147,21.5216,21.5079,21.5216,42700.0
2011-06-21 09:50:00,31.33,31.34,31.32,31.34,26700.0,21.5285,21.5353,21.5216,21.5353,26700.0
2011-06-21 09:55:00,31.33,31.34,31.32,31.32,66600.0,21.5285,21.5353,21.5216,21.5216,66600.0
2011-06-21 10:00:00,31.32,31.34,31.31,31.34,113800.0,21.5216,21.5353,21.5147,21.5353,113800.0
2011-06-21 10:05:00,31.32,31.34,31.32,31.33,76600.0,21.5216,21.5353,21.5216,21.5285,76600.0
2011-06-21 10:10:00,31.33,31.34,31.31,31.33,256500.0,21.5285,21.5353,21.5147,21.5285,256500.0
2011-06-21 10:15:00,31.33,31.37,31.33,31.36,306100.0,21.5285,21.556,21.5285,21.5491,306100.0
2011-06-21 10:20:00,31.36,31.38,31.35,31.37,182600.0,21.5491,21.5628,21.5422,21.556,182600.0
2011-06-21 10:25:00,31.37,31.37,31.35,31.36,297800.0,21.556,21.556,21.5422,21.5491,297800.0
2011-06-21 10:30:00,31.36,31.37,31.34,31.35,113700.0,21.5491,21.556,21.5353,21.5422,113700.0
2011-06-21 10:35:00,31.34,31.36,31.33,31.35,73800.0,21.5353,21.5491,21.5285,21.5422,73800.0
2011-06-21 10:40:00,31.36,31.36,31.35,31.35,16500.0,21.5491,21.5491,21.5422,21.5422,16500.0
2011-06-21 10:45:00,31.36,31.38,31.35,31.36,129000.0,21.5491,21.5628,21.5422,21.5491,129000.0
2011-06-21 10:50:00,31.35,31.36,31.35,31.36,83700.0,21.5422,21.5491,21.5422,21.5491,83700.0
2011-06-21 10:55:00,31.36,31.37,31.36,31.37,166100.0,21.5491,21.556,21.5491,21.556,166100.0
2011-06-21 11:00:00,31.37,31.37,31.31,31.31,848000.0,21.556,21.556,21.5147,21.5147,848000.0
2011-06-21 11:05:00,31.31,31.32,31.29,31.3,619800.0,21.5147,21.5216,21.501,21.5079,619800.0
2011-06-21 11:10:00,31.3,31.33,31.3,31.33,60000.0,21.5079,21.5285,21.5079,21.5285,60000.0
2011-06-21 11:15:00,31.33,31.36,31.33,31.34,68700.0,21.5285,21.5491,21.5285,21.5353,68700.0
2011-06-21 11:20:00,31.34,31.36,31.33,31.35,21200.0,21.5353,21.5491,21.5285,21.5422,21200.0
2011-06-21 11:25:00,31.36,31.37,31.34,31.36,393400.0,21.5491,21.556,21.5353,21.5491,393400.0
2011-06-21 11:30:00,31.36,31.36,31.35,31.36,53100.0,21.5491,21.5491,21.5422,21.5491,53100.0
2011-06-21 11:35:00,31.36,31.37,31.34,31.37,20600.0,21.5491,21.556,21.5353,21.556,20600.0
2011-06-21 11:40:00,31.37,31.39,31.36,31.39,31500.0,21.556,21.5697,21.5491,21.5697,31500.0
2011-06-21 11:45:00,31.39,31.4,31.38,31.39,16700.0,21.5697,21.5766,21.5628,21.5697,16700.0
2011-06-21 11:50:00,31.39,31.4,31.37,31.39,26300.0,21.5697,21.5766,21.556,21.5697,26300.0
2011-06-21 11:55:00,31.39,31.4,31.38,31.4,30100.0,21.5697,21.5766,21.5628,21.5766,30100.0
2011-06-21 12:00:00,31.4,31.41,31.4,31.41,26300.0,21.5766,21.5834,21.5766,21.5834,26300.0
2011-06-21 12:05:00,31.41,31.42,31.4,31.42,75100.0,21.5834,21.5903,21.5766,21.5903,75100.0
2011-06-21 12:10:00,31.42,31.42,31.39,31.4,100900.0,21.5903,21.5903,21.5697,21.5766,100900.0
2011-06-21 12:15:00,31.4,31.4,31.38,31.4,33300.0,21.5766,21.5766,21.5628,21.5766,33300.0
2011-06-21 12:20:00,31.4,31.41,31.4,31.4,27800.0,21.5766,21.5834,21.5766,21.5766,27800.0
2011-06-21 12:25:00,31.41,31.41,31.39,31.4,56900.0,21.5834,21.5834,21.5697,21.5766,56900.0
2011-06-21 12:30:00,31.4,31.4,31.39,31.39,26200.0,21.5766,21.5766,21.5697,21.5697,26200.0
2011-06-21 12:35:00,31.39,31.39,31.37,31.39,24900.0,21.5697,21.5697,21.556,21.5697,24900.0
2011-06-21 12:40:00,31.39,31.4,31.39,31.4,54300.0,21.5697,21.5766,21.5697,21.5766,54300.0
2011-06-21 12:45:00,31.4,31.4,31.39,31.4,4700.0,21.5766,21.5766,21.5697,21.5766,4700.0
2011-06-21 12:50:00,31.4,31.41,31.39,31.4,38500.0,21.5766,21.5834,21.5697,21.5766,38500.0
2011-06-21 12:55:00,31.41,31.41,31.39,31.4,44400.0,21.5834,21.5834,21.5697,21.5766,44400.0
2011-06-21 13:00:00,31.4,31.4,31.39,31.4,20600.0,21.5766,21.5766,21.5697,21.5766,20600.0
2011-06-21 13:05:00,31.4,31.4,31.39,31.39,82200.0,21.5766,21.5766,21.5697,21.5697,82200.0
2011-06-21 13:10:00,31.38,31.4,31.38,31.39,40600.0,21.5628,21.5766,21.5628,21.5697,40600.0
2011-06-21 13:15:00,31.39,31.39,31.36,31.36,19300.0,21.5697,21.5697,21.5491,21.5491,19300.0
2011-06-21 13:20:00,31.37,31.38,31.35,31.36,86000.0,21.556,21.5628,21.5422,21.5491,86000.0
2011-06-21 13:25:00,31.35,31.36,31.35,31.35,62000.0,21.5422,21.5491,21.5422,21.5422,62000.0
2011-06-21 13:30:00,31.36,31.37,31.35,31.35,45800.0,21.5491,21.556,21.5422,21.5422,45800.0
2011-06-21 13:35:00,31.34,31.35,31.34,31.34,22700.0,21.5353,21.5422,21.5353,21.5353,22700.0
2011-06-21 13:40:00,31.34,31.34,31.33,31.33,32600.0,21.5353,21.5353,21.5285,21.5285,32600.0
2011-06-21 13:45:00,31.34,31.35,31.33,31.35,40900.0,21.5353,21.5422,21.5285,21.5422,40900.0
2011-06-21 13:50:00,31.35,31.35,31.34,31.34,28700.0,21.5422,21.5422,21.5353,21.5353,28700.0
2011-06-21 13:55:00,31.34,31.34,31.33,31.34,21500.0,21.5353,21.5353,21.5285,21.5353,21500.0
2011-06-21 14:00:00,31.34,31.35,31.33,31.35,19000.0,21.5353,21.5422,21.5285,21.5422,19000.0
2011-06-21 14:05:00,31.35,31.35,31.34,31.35,17200.0,21.5422,21.5422,21.5353,21.5422,17200.0
2011-06-21 14:10:00,31.35,31.37,31.34,31.37,26900.0,21.5422,21.556,21.5353,21.556,26900.0
2011-06-21 14:15:00,31.36,31.37,31.33,31.34,48100.0,21.5491,21.556,21.5285,21.5353,48100.0
2011-06-21 14:20:00,31.34,31.36,31.34,31.36,47500.0,21.5353,21.5491,21.5353,21.5491,47500.0
2011-06-21 14:25:00,31.36,31.36,31.35,31.36,21200.0,21.5491,21.5491,21.5422,21.5491,21200.0
2011-06-21 14:30:00,31.36,31.37,31.35,31.37,70000.0,21.5491,21.556,21.5422,21.556,70000.0
2011-06-21 14:35:00,31.37,31.39,31.36,31.39,73300.0,21.556,21.5697,21.5491,21.5697,73300.0
2011-06-21 14:40:00,31.38,31.39,31.37,31.38,25400.0,21.5628,21.5697,21.556,21.5628,25400.0
2011-06-21 14:45:00,31.37,31.38,31.35,31.36,99300.0,21.556,21.5628,21.5422,21.5491,99300.0
2011-06-21 14:50:00,31.36,31.36,31.34,31.35,31600.0,21.5491,21.5491,21.5353,21.5422,31600.0
2011-06-21 14:55:00,31.35,31.36,31.35,31.36,113100.0,21.5422,21.5491,21.5422,21.5491,113100.0
2011-06-21 15:00:00,31.36,31.36,31.34,31.35,195600.0,21.5491,21.5491,21.5353,21.5422,195600.0
2011-06-21 15:05:00,31.36,31.37,31.34,31.35,202700.0,21.5491,21.556,21.5353,21.5422,202700.0
2011-06-21 15:10:00,31.35,31.36,31.35,31.35,218000.0,21.5422,21.5491,21.5422,21.5422,218000.0
2011-06-21 15:15:00,31.36,31.36,31.35,31.36,112600.0,21.5491,21.5491,21.5422,21.5491,112600.0
2011-06-21 15:20:00,31.36,31.36,31.35,31.36,145000.0,21.5491,21.5491,21.5422,21.5491,145000.0
2011-06-21 15:25:00,31.36,31.36,31.34,31.35,199800.0,21.5491,21.5491,21.5353,21.5422,199800.0
2011-06-21 15:30:00,31.35,31.35,31.32,31.32,1324500.0,21.5422,21.5422,21.5216,21.5216,1324500.0
2011-06-21 15:35:00,31.33,31.34,31.32,31.33,428400.0,21.5285,21.5353,21.5216,21.5285,428400.0
2011-06-21 15:40:00,31.33,31.34,31.31,31.31,277100.0,21.5285,21.5353,21.5147,21.5147,277100.0
2011-06-21 15:45:00,31.32,31.35,31.31,31.35,796700.0,21.5216,21.5422,21.5147,21.5422,796700.0
2011-06-21 15:50:00,31.35,31.35,31.34,31.35,636300.0,21.5422,21.5422,21.5353,21.5422,636300.0
2011-06-21 15:55:00,31.35,31.36,31.34,31.34,1330000.0,21.5422,21.5491,21.5353,21.5353,1330000.0
2011-06-22 09:30:00,31.26,31.28,31.21,31.27,110300.0,21.4804,21.4941,21.446,21.4872,110300.0
2011-06-22 09:35:00,31.27,31.29,31.27,31.28,259800.0,21.4872,21.501,21.4872,21.4941,259800.0
2011-06-22 09:40:00,31.27,31.29,31.27,31.28,146900.0,21.4872,21.501,21.4872,21.4941,146900.0
2011-06-22 09:45:00,31.27,31.29,31.26,31.26,168300.0,21.4872,21.501,21.4804,21.4804,168300.0
2011-06-22 09:50:00,31.26,31.27,31.25,31.25,68800.0,21.4804,21.4872,21.4735,21.4735,68800.0
2011-06-22 09:55:00,31.25,31.26,31.22,31.22,183100.0,21.4735,21.4804,21.4529,21.4529,183100.0
2011-06-22 10:00:00,31.22,31.25,31.22,31.23,239400.0,21.4529,21.4735,21.4529,21.4598,239400.0
2011-06-22 10:05:00,31.23,31.25,31.22,31.23,98500.0,21.4598,21.4735,21.4529,21.4598,98500.0
2011-06-22 10:10:00,31.23,31.23,31.19,31.2,184300.0,21.4598,21.4598,21.4323,21.4391,184300.0
2011-06-22 10:15:00,31.19,31.2,31.17,31.19,108200.0,21.4323,21.4391,21.4185,21.4323,108200.0
2011-06-22 10:20:00,31.19,31.21,31.17,31.21,32100.0,21.4323,21.446,21.4185,21.446,32100.0
2011-06-22 10:25:00,31.21,31.21,31.18,31.19,48500.0,21.446,21.446,21.4254,21.4323,48500.0
2011-06-22 10:30:00,31.2,31.22,31.18,31.21,30800.0,21.4391,21.4529,21.4254,21.446,30800.0
2011-06-22 10:35:00,31.21,31.22,31.21,31.21,48800.0,21.446,21.4529,21.446,21.446,48800.0
2011-06-22 10:40:00,31.2,31.22,31.2,31.21,50600.0,21.4391,21.4529,21.4391,21.446,50600.0
2011-06-22 10:45:00,31.21,31.23,31.21,31.22,63600.0,21.446,21.4598,21.446,21.4529,63600.0
2011-06-22 10:50:00,31.22,31.24,31.21,31.23,227500.0,21.4529,21.4666,21.446,21.4598,227500.0
2011-06-22 10:55:00,31.23,31.28,31.23,31.25,217400.0,21.4598,21.4941,21.4598,21.4735,217400.0
2011-06-22 11:00:00,31.25,31.26,31.25,31.25,50500.0,21.4735,21.4804,21.4735,21.4735,50500.0
2011-06-22 11:05:00,31.25,31.27,31.25,31.26,126000.0,21.4735,21.4872,21.4735,21.4804,126000.0
2011-06-22 11:10:00,31.26,31.26,31.25,31.25,31400.0,21.4804,21.4804,21.4735,21.4735,31400.0
2011-06-22 11:15:00,31.25,31.28,31.25,31.27,59600.0,21.4735,21.4941,21.4735,21.4872,59600.0
2011-06-22 11:20:00,31.28,31.28,31.26,31.26,81200.0,21.4941,21.4941,21.4804,21.4804,81200.0
2011-06-22 11:25:00,31.27,31.28,31.26,31.27,58500.0,21.4872,21.4941,21.4804,21.4872,58500.0
2011-06-22 11:30:00,31.27,31.28,31.26,31.27,122600.0,21.4872,21.4941,21.4804,21.4872,122600.0
2011-06-22 11:35:00,31.26,31.27,31.25,31.26,92300.0,21.4804,21.4872,21.4735,21.4804,92300.0
2011-06-22 11:40:00,31.26,31.26,31.24,31.24,85000.0,21.4804,21.4804,21.4666,21.4666,85000.0
2011-06-22 11:45:00,31.25,31.25,31.23,31.24,87900.0,21.4735,21.4735,21.4598,21.4666,87900.0
2011-06-22 11:50:00,31.24,31.25,31.23,31.25,32700.0,21.4666,21.4735,21.4598,21.4735,32700.0
2011-06-22 11:55:00,31.25,31.25,31.24,31.24,46100.0,21.4735,21.4735,21.4666,21.4666,46100.0
2011-06-22 12:00:00,31.25,31.25,31.22,31.23,71200.0,21.4735,21.4735,21.4529,21.4598,71200.0
2011-06-22 12:05:00,31.22,31.24,31.22,31.23,97300.0,21.4529,21.4666,21.4529,21.4598,97300.0
2011-06-22 12:10:00,31.24,31.25,31.24,31.24,103100.0,21.4666,21.4735,21.4666,21.4666,103100.0
2011-06-22 12:15:00,31.25,31.26,31.23,31.24,64000.0,21.4735,21.4804,21.4598,21.4666,64000.0
2011-06-22 12:20:00,31.24,31.24,31.23,31.24,49700.0,21.4666,21.4666,21.4598,21.4666,49700.0
2011-06-22 12:25:00,31.24,31.26,31.23,31.26,195600.0,21.4666,21.4804,21.4598,21.4804,195600.0
2011-06-22 12:30:00,31.26,31.26,31.22,31.23,54200.0,21.4804,21.4804,21.4529,21.4598,54200.0
2011-06-22 12:35:00,31.22,31.23,31.21,31.23,44600.0,21.4529,21.4598,21.446,21.4598,44600.0
2011-06-22 12:40:00,31.23,31.23,31.2,31.23,88000.0,21.4598,21.4598,21.4391,21.4598,88000.0
2011-06-22 12:45:00,31.23,31.24,31.23,31.24,23900.0,21.4598,21.4666,21.4598,21.4666,23900.0
2011-06-22 12:50:00,31.24,31.26,31.24,31.26,64000.0,21.4666,21.4804,21.4666,21.4804,64000.0
2011-06-22 12:55:00,31.26,31.27,31.25,31.27,121800.0,21.4804,21.4872,21.4735,21.4872,121800.0
2011-06-22 13:00:00,31.26,31.27,31.25,31.25,68000.0,21.4804,21.4872,21.4735,21.4735,68000.0
2011-06-22 13:05:00,31.25,31.26,31.24,31.25,41700.0,21.4735,21.4804,21.4666,21.4735,41700.0
2011-06-22 13:10:00,31.25,31.25,31.24,31.25,21300.0,21.4735,21.4735,21.4666,21.4735,21300.0
2011-06-22 13:15:00,31.25,31.26,31.24,31.26,35900.0,21.4735,21.4804,21.4666,21.4804,35900.0
2011-06-22 13:20:00,31.25,31.25,31.23,31.23,1084700.0,21.4735,21.4735,21.4598,21.4598,1084700.0
2011-06-22 13:25:00,31.24,31.24,31.23,31.24,55300.0,21.4666,21.4666,21.4598,21.4666,55300.0
2011-06-22 13:30:00,31.24,31.26,31.24,31.26,141000.0,21.4666,21.4804,21.4666,21.4804,141000.0
2011-06-22 13:35:00,31.26,31.26,31.25,31.26,3400.0,21.4804,21.4804,21.4735,21.4804,3400.0
2011-06-22 13:40:00,31.25,31.26,31.24,31.25,22500.0,21.4735,21.4804,21.4666,21.4735,22500.0
2011-06-22 13:45:00,31.24,31.25,31.24,31.24,32100.0,21.4666,21.4735,21.4666,21.4666,32100.0
2011-06-22 13:50:00,31.24,31.25,31.23,31.25,10300.0,21.4666,21.4735,21.4598,21.4735,10300.0
2011-06-22 13:55:00,31.25,31.25,31.24,31.25,28900.0,21.4735,21.4735,21.4666,21.4735,28900.0
2011-06-22 14:00:00,31.24,31.26,31.23,31.24,245000.0,21.4666,21.4804,21.4598,21.4666,245000.0
2011-06-22 14:05:00,31.23,31.25,31.22,31.25,85400.0,21.4598,21.4735,21.4529,21.4735,85400.0
2011-06-22 14:10:00,31.25,31.26,31.24,31.25,73700.0,21.4735,21.4804,21.4666,21.4735,73700.0
2011-06-22 14:15:00,31.24,31.25,31.24,31.24,222600.0,21.4666,21.4735,21.4666,21.4666,222600.0
2011-06-22 14:20:00,31.24,31.28,31.24,31.27,53500.0,21.4666,21.4941,21.4666,21.4872,53500.0
2011-06-22 14:25:00,31.27,31.28,31.24,31.24,39700.0,21.4872,21.4941,21.4666,21.4666,39700.0
2011-06-22 14:30:00,31.24,31.24,31.23,31.24,20200.0,21.4666,21.4666,21.4598,21.4666,20200.0
2011-06-22 14:35:00,31.24,31.24,31.22,31.22,25700.0,21.4666,21.4666,21.4529,21.4529,25700.0
2011-06-22 14:40:00,31.23,31.23,31.21,31.21,53200.0,21.4598,21.4598,21.446,21.446,53200.0
2011-06-22 14:45:00,31.22,31.23,31.22,31.23,27200.0,21.4529,21.4598,21.4529,21.4598,27200.0
2011-06-22 14:50:00,31.22,31.23,31.19,31.2,95000.0,21.4529,21.4598,21.4323,21.4391,95000.0
2011-06-22 14:55:00,31.19,31.2,31.18,31.19,191700.0,21.4323,21.4391,21.4254,21.4323,191700.0
2011-06-22 15:00:00,31.19,31.21,31.19,31.19,18800.0,21.4323,21.446,21.4323,21.4323,18800.0
2011-06-22 15:05:00,31.2,31.22,31.19,31.22,28700.0,21.4391,21.4529,21.4323,21.4529,28700.0
2011-06-22 15:10:00,31.21,31.22,31.19,31.19,61400.0,21.446,21.4529,21.4323,21.4323,61400.0
2011-06-22 15:15:00,31.19,31.2,31.18,31.2,49700.0,21.4323,21.4391,21.4254,21.4391,49700.0
2011-06-22 15:20:00,31.2,31.21,31.2,31.21,26300.0,21.4391,21.446,21.4391,21.446,26300.0
2011-06-22 15:25:00,31.21,31.21,31.18,31.19,61700.0,21.446,21.446,21.4254,21.4323,61700.0
2011-06-22 15:30:00,31.2,31.2,31.15,31.16,319100.0,21.4391,21.4391,21.4048,21.4117,319100.0
2011-06-22 15:35:00,31.17,31.19,31.17,31.17,114500.0,21.4185,21.4323,21.4185,21.4185,114500.0
2011-06-22 15:40:00,31.17,31.18,31.15,31.15,270500.0,21.4185,21.4254,21.4048,21.4048,270500.0
2011-06-22 15:45:00,31.16,31.18,31.15,31.17,247000.0,21.4117,21.4254,21.4048,21.4185,247000.0
2011-06-22 15:50:00,31.16,31.18,31.14,31.14,192700.0,21.4117,21.4254,21.3979,21.3979,192700.0
2011-06-22 15:55:00,31.14,31.15,31.12,31.14,617600.0,21.3979,21.4048,21.3842,21.3979,617600.0
2011-06-23 09:30:00,30.91,30.95,30.79,30.8,297600.0,21.2399,21.2674,21.1574,21.1643,297600.0
2011-06-23 09:35:00,30.79,30.84,30.78,30.83,76500.0,21.1574,21.1918,21.1505,21.1849,76500.0
2011-06-23 09:40:00,30.82,30.85,30.8,30.82,142900.0,21.178,21.1986,21.1643,21.178,142900.0
2011-06-23 09:45:00,30.82,30.86,30.82,30.85,231100.0,21.178,21.2055,21.178,21.1986,231100.0
2011-06-23 09:50:00,30.86,30.86,30.75,30.75,246000.0,21.2055,21.2055,21.1299,21.1299,246000.0
2011-06-23 09:55:00,30.75,30.78,30.74,30.78,291700.0,21.1299,21.1505,21.1231,21.1505,291700.0
2011-06-23 10:00:00,30.78,30.8,30.77,30.79,135800.0,21.1505,21.1643,21.1437,21.1574,135800.0
2011-06-23 10:05:00,30.78,30.79,30.76,30.76,254900.0,21.1505,21.1574,21.1368,21.1368,254900.0
2011-06-23 10:10:00,30.77,30.77,30.72,30.72,264300.0,21.1437,21.1437,21.1093,21.1093,264300.0
2011-06-23 10:15:00,30.73,30.74,30.71,30.71,105700.0,21.1162,21.1231,21.1024,21.1024,105700.0
2011-06-23 10:20:00,30.71,30.71,30.62,30.63,544700.0,21.1024,21.1024,21.0406,21.0475,544700.0
2011-06-23 10:25:00,30.63,30.66,30.61,30.66,218600.0,21.0475,21.0681,21.0337,21.0681,218600.0
2011-06-23 10:30:00,30.65,30.68,30.63,30.64,129900.0,21.0612,21.0818,21.0475,21.0543,129900.0
2011-06-23 10:35:00,30.63,30.67,30.62,30.66,82000.0,21.0475,21.075,21.0406,21.0681,82000.0
2011-06-23 10:40:00,30.66,30.68,30.64,30.64,181000.0,21.0681,21.0818,21.0543,21.0543,181000.0
2011-06-23 10:45:00,30.64,30.65,30.58,30.6,100900.0,21.0543,21.0612,21.0131,21.0269,100900.0
2011-06-23 10:50:00,30.6,30.61,30.58,30.61,97300.0,21.0269,21.0337,21.0131,21.0337,97300.0
2011-06-23 10:55:00,30.61,30.63,30.61,30.63,53600.0,21.0337,21.0475,21.0337,21.0475,53600.0
2011-06-23 11:00:00,30.63,30.66,30.63,30.64,34200.0,21.0475,21.0681,21.0475,21.0543,34200.0
2011-06-23 11:05:00,30.64,30.66,30.63,30.65,128800.0,21.0543,21.0681,21.0475,21.0612,128800.0
2011-06-23 11:10:00,30.65,30.66,30.62,30.63,376900.0,21.0612,21.0681,21.0406,21.0475,376900.0
2011-06-23 11:15:00,30.63,30.65,30.62,30.64,226300.0,21.0475,21.0612,21.0406,21.0543,226300.0
2011-06-23 11:20:00,30.65,30.66,30.64,30.64,160300.0,21.0612,21.0681,21.0543,21.0543,160300.0
2011-06-23 11:25:00,30.64,30.68,30.63,30.67,29400.0,21.0543,21.0818,21.0475,21.075,29400.0
2011-06-23 11:30:00,30.67,30.71,30.67,30.7,230200.0,21.075,21.1024,21.075,21.0956,230200.0
2011-06-23 11:35:00,30.71,30.74,30.7,30.7,359800.0,21.1024,21.1231,21.0956,21.0956,359800.0
2011-06-23 11:40:00,30.69,30.7,30.68,30.68,64000.0,21.0887,21.0956,21.0818,21.0818,64000.0
2011-06-23 11:45:00,30.68,30.69,30.67,30.68,50600.0,21.0818,21.0887,21.075,21.0818,50600.0
2011-06-23 11:50:00,30.68,30.68,30.67,30.67,16500.0,21.0818,21.0818,21.075,21.075,16500.0
2011-06-23 11:55:00,30.67,30.7,30.67,30.69,90000.0,21.075,21.0956,21.075,21.0887,90000.0
2011-06-23 12:00:00,30.69,30.72,30.69,30.72,104600.0,21.0887,21.1093,21.0887,21.1093,104600.0
2011-06-23 12:05:00,30.72,30.73,30.69,30.7,173900.0,21.1093,21.1162,21.0887,21.0956,173900.0
2011-06-23 12:10:00,30.71,30.71,30.69,30.7,20900.0,21.1024,21.1024,21.0887,21.0956,20900.0
2011-06-23 12:15:00,30.69,30.69,30.65,30.66,85600.0,21.0887,21.0887,21.0612,21.0681,85600.0
2011-06-23 12:20:00,30.66,30.68,30.66,30.66,95600.0,21.0681,21.0818,21.0681,21.0681,95600.0
2011-06-23 12:25:00,30.67,30.67,30.64,30.64,17700.0,21.075,21.075,21.0543,21.0543,17700.0
2011-06-23 12:30:00,30.65,30.65,30.64,30.64,14000.0,21.0612,21.0612,21.0543,21.0543,14000.0
2011-06-23 12:35:00,30.64,30.64,30.62,30.64,18700.0,21.0543,21.0543,21.0406,21.0543,18700.0
2011-06-23 12:40:00,30.65,30.67,30.65,30.67,27500.0,21.0612,21.075,21.0612,21.075,27500.0
2011-06-23 12:45:00,30.66,30.69,30.66,30.68,113300.0,21.0681,21.0887,21.0681,21.0818,113300.0
2011-06-23 12:50:00,30.68,30.7,30.68,30.7,198500.0,21.0818,21.0956,21.0818,21.0956,198500.0
2011-06-23 12:55:00,30.7,30.72,30.69,30.7,60000.0,21.0956,21.1093,21.0887,21.0956,60000.0
2011-06-23 13:00:00,30.71,30.72,30.69,30.72,49200.0,21.1024,21.1093,21.0887,21.1093,49200.0
2011-06-23 13:05:00,30.72,30.72,30.71,30.72,158600.0,21.1093,21.1093,21.1024,21.1093,158600.0
2011-06-23 13:10:00,30.72,30.72,30.71,30.71,255000.0,21.1093,21.1093,21.1024,21.1024,255000.0
2011-06-23 13:15:00,30.71,30.72,30.68,30.69,598000.0,21.1024,21.1093,21.0818,21.0887,598000.0
2011-06-23 13:20:00,30.69,30.7,30.68,30.69,104600.0,21.0887,21.0956,21.0818,21.0887,104600.0
2011-06-23 13:25:00,30.7,30.72,30.69,30.7,110200.0,21.0956,21.1093,21.0887,21.0956,110200.0
2011-06-23 13:30:00,30.7,30.72,30.7,30.72,230800.0,21.0956,21.1093,21.0956,21.1093,230800.0
2011-06-23 13:35:00,30.72,30.73,30.7,30.72,258400.0,21.1093,21.1162,21.0956,21.1093,258400.0
2011-06-23 13:40:00,30.72,30.72,30.7,30.7,294200.0,21.1093,21.1093,21.0956,21.0956,294200.0
2011-06-23 13:45:00,30.71,30.72,30.68,30.69,39800.0,21.1024,21.1093,21.0818,21.0887,39800.0
2011-06-23 13:50:00,30.68,30.69,30.65,30.65,1225500.0,21.0818,21.0887,21.0612,21.0612,1225500.0
2011-06-23 13:55:00,30.66,30.67,30.65,30.67,190200.0,21.0681,21.075,21.0612,21.075,190200.0
2011-06-23 14:00:00,30.67,30.67,30.64,30.64,169000.0,21.075,21.075,21.0543,21.0543,169000.0
2011-06-23 14:05:00,30.64,30.66,30.63,30.65,61000.0,21.0543,21.0681,21.0475,21.0612,61000.0
2011-06-23 14:10:00,30.65,30.66,30.64,30.65,70800.0,21.0612,21.0681,21.0543,21.0612,70800.0
2011-06-23 14:15:00,30.65,30.65,30.62,30.64,54300.0,21.0612,21.0612,21.0406,21.0543,54300.0
2011-06-23 14:20:00,30.64,30.65,30.63,30.64,80800.0,21.0543,21.0612,21.0475,21.0543,80800.0
2011-06-23 14:25:00,30.65,30.66,30.63,30.64,164100.0,21.0612,21.0681,21.0475,21.0543,164100.0
2011-06-23 14:30:00,30.64,30.66,30.64,30.65,29200.0,21.0543,21.0681,21.0543,21.0612,29200.0
2011-06-23 14:35:00,30.66,30.66,30.61,30.61,58300.0,21.0681,21.0681,21.0337,21.0337,58300.0
2011-06-23 14:40:00,30.6,30.63,30.6,30.63,106200.0,21.0269,21.0475,21.0269,21.0475,106200.0
2011-06-23 14:45:00,30.63,30.63,30.58,30.59,132600.0,21.0475,21.0475,21.0131,21.02,132600.0
2011-06-23 14:50:00,30.59,30.61,30.59,30.6,82800.0,21.02,21.0337,21.02,21.0269,82800.0
2011-06-23 14:55:00,30.6,30.75,30.6,30.73,662900.0,21.0269,21.1299,21.0269,21.1162,662900.0
2011-06-23 15:00:00,30.74,30.76,30.68,30.68,458700.0,21.1231,21.1368,21.0818,21.0818,458700.0
2011-06-23 15:05:00,30.68,30.75,30.65,30.73,687700.0,21.0818,21.1299,21.0612,21.1162,687700.0
2011-06-23 15:10:00,30.74,30.74,30.71,30.74,199300.0,21.1231,21.1231,21.1024,21.1231,199300.0
2011-06-23 15:15:00,30.74,30.8,30.74,30.77,215700.0,21.1231,21.1643,21.1231,21.1437,215700.0
2011-06-23 15:20:00,30.77,30.77,30.73,30.76,354800.0,21.1437,21.1437,21.1162,21.1368,354800.0
2011-06-23 15:25:00,30.75,30.77,30.73,30.73,152400.0,21.1299,21.1437,21.1162,21.1162,152400.0
2011-06-23 15:30:00,30.73,30.73,30.65,30.69,599500.0,21.1162,21.1162,21.0612,21.0887,599500.0
2011-06-23 15:35:00,30.69,30.74,30.68,30.7,406400.0,21.0887,21.1231,21.0818,21.0956,406400.0
2011-06-23 15:40:00,30.69,30.74,30.69,30.71,382600.0,21.0887,21.1231,21.0887,21.1024,382600.0
2011-06-23 15:45:00,30.7,30.8,30.7,30.8,352000.0,21.0956,21.1643,21.0956,21.1643,352000.0
2011-06-23 15:50:00,30.8,30.85,30.79,30.84,501900.0,21.1643,21.1986,21.1574,21.1918,501900.0
2011-06-23 15:55:00,30.84,30.88,30.84,30.87,1046600.0,21.1918,21.2193,21.1918,21.2124,1046600.0
2011-06-24 09:30:00,30.88,30.91,30.86,30.87,212500.0,21.2193,21.2399,21.2055,21.2124,212500.0
2011-06-24 09:35:00,30.87,30.87,30.83,30.83,115900.0,21.2124,21.2124,21.1849,21.1849,115900.0
2011-06-24 09:40:00,30.84,30.85,30.82,30.82,55100.0,21.1918,21.1986,21.178,21.178,55100.0
2011-06-24 09:45:00,30.82,30.82,30.79,30.81,54300.0,21.178,21.178,21.1574,21.1712,54300.0
2011-06-24 09:50:00,30.8,30.8,30.74,30.75,187400.0,21.1643,21.1643,21.1231,21.1299,187400.0
2011-06-24 09:55:00,30.76,30.78,30.75,30.77,133700.0,21.1368,21.1505,21.1299,21.1437,133700.0
2011-06-24 10:00:00,30.76,30.78,30.76,30.78,90100.0,21.1368,21.1505,21.1368,21.1505,90100.0
2011-06-24 10:05:00,30.77,30.78,30.75,30.76,109300.0,21.1437,21.1505,21.1299,21.1368,109300.0
2011-06-24 10:10:00,30.76,30.77,30.69,30.7,266700.0,21.1368,21.1437,21.0887,21.0956,266700.0
2011-06-24 10:15:00,30.69,30.71,30.66,30.69,338700.0,21.0887,21.1024,21.0681,21.0887,338700.0
2011-06-24 10:20:00,30.68,30.7,30.67,30.68,73800.0,21.0818,21.0956,21.075,21.0818,73800.0
2011-06-24 10:25:00,30.69,30.69,30.65,30.66,90200.0,21.0887,21.0887,21.0612,21.0681,90200.0
2011-06-24 10:30:00,30.65,30.7,30.65,30.7,41900.0,21.0612,21.0956,21.0612,21.0956,41900.0
2011-06-24 10:35:00,30.71,30.72,30.69,30.7,37500.0,21.1024,21.1093,21.0887,21.0956,37500.0
2011-06-24 10:40:00,30.7,30.71,30.69,30.69,72700.0,21.0956,21.1024,21.0887,21.0887,72700.0
2011-06-24 10:45:00,30.68,30.69,30.63,30.64,187800.0,21.0818,21.0887,21.0475,21.0543,187800.0
2011-06-24 10:50:00,30.64,30.65,30.62,30.65,35000.0,21.0543,21.0612,21.0406,21.0612,35000.0
2011-06-24 10:55:00,30.65,30.68,30.65,30.68,152500.0,21.0612,21.0818,21.0612,21.0818,152500.0
2011-06-24 11:00:00,30.68,30.7,30.68,30.7,84300.0,21.0818,21.0956,21.0818,21.0956,84300.0
2011-06-24 11:05:00,30.7,30.71,30.67,30.7,115400.0,21.0956,21.1024,21.075,21.0956,115400.0
2011-06-24 11:10:00,30.7,30.7,30.68,30.7,85200.0,21.0956,21.0956,21.0818,21.0956,85200.0
2011-06-24 11:15:00,30.7,30.74,30.7,30.74,63900.0,21.0956,21.1231,21.0956,21.1231,63900.0
2011-06-24 11:20:00,30.74,30.74,30.71,30.71,8400.0,21.1231,21.1231,21.1024,21.1024,8400.0
2011-06-24 11:25:00,30.71,30.72,30.67,30.7,149200.0,21.1024,21.1093,21.075,21.0956,149200.0
2011-06-24 11:30:00,30.7,30.71,30.69,30.71,37400.0,21.0956,21.1024,21.0887,21.1024,37400.0
2011-06-24 11:35:00,30.71,30.71,30.7,30.7,57800.0,21.1024,21.1024,21.0956,21.0956,57800.0
2011-06-24 11:40:00,30.69,30.72,30.69,30.72,51000.0,21.0887,21.1093,21.0887,21.1093,51000.0
2011-06-24 11:45:00,30.72,30.72,30.7,30.7,114400.0,21.1093,21.1093,21.0956,21.0956,114400.0
2011-06-24 11:50:00,30.71,30.71,30.69,30.7,19300.0,21.1024,21.1024,21.0887,21.0956,19300.0
2011-06-24 11:55:00,30.7,30.7,30.68,30.69,51200.0,21.0956,21.0956,21.0818,21.0887,51200.0
2011-06-24 12:00:00,30.7,30.71,30.69,30.7,35700.0,21.0956,21.1024,21.0887,21.0956,35700.0
2011-06-24 12:05:00,30.69,30.7,30.65,30.67,30900.0,21.0887,21.0956,21.0612,21.075,30900.0
2011-06-24 12:10:00,30.66,30.68,30.66,30.67,78800.0,21.0681,21.0818,21.0681,21.075,78800.0
2011-06-24 12:15:00,30.67,30.68,30.66,30.67,29200.0,21.075,21.0818,21.0681,21.075,29200.0
2011-06-24 12:20:00,30.68,30.68,30.66,30.67,15700.0,21.0818,21.0818,21.0681,21.075,15700.0
2011-06-24 12:25:00,30.66,30.68,30.66,30.68,77300.0,21.0681,21.0818,21.0681,21.0818,77300.0
2011-06-24 12:30:00,30.67,30.69,30.67,30.69,28600.0,21.075,21.0887,21.075,21.0887,28600.0
2011-06-24 12:35:00,30.69,30.71,30.69,30.71,10800.0,21.0887,21.1024,21.0887,21.1024,10800.0
2011-06-24 12:40:00,30.71,30.71,30.68,30.68,31700.0,21.1024,21.1024,21.0818,21.0818,31700.0
2011-06-24 12:45:00,30.68,30.69,30.64,30.65,82400.0,21.0818,21.0887,21.0543,21.0612,82400.0
2011-06-24 12:50:00,30.64,30.65,30.61,30.62,53300.0,21.0543,21.0612,21.0337,21.0406,53300.0
2011-06-24 12:55:00,30.63,30.63,30.62,30.63,44900.0,21.0475,21.0475,21.0406,21.0475,44900.0
2011-06-24 13:00:00,30.63,30.64,30.59,30.61,209300.0,21.0475,21.0543,21.02,21.0337,209300.0
2011-06-24 13:05:00,30.61,30.61,30.58,30.6,21600.0,21.0337,21.0337,21.0131,21.0269,21600.0
2011-06-24 13:10:00,30.61,30.62,30.6,30.61,48600.0,21.0337,21.0406,21.0269,21.0337,48600.0
2011-06-24 13:15:00,30.61,30.63,30.61,30.63,53200.0,21.0337,21.0475,21.0337,21.0475,53200.0
2011-06-24 13:20:00,30.63,30.64,30.62,30.64,27100.0,21.0475,21.0543,21.0406,21.0543,27100.0
2011-06-24 13:25:00,30.64,30.66,30.64,30.65,52600.0,21.0543,21.0681,21.0543,21.0612,52600.0
2011-06-24 13:30:00,30.65,30.65,30.63,30.63,26400.0,21.0612,21.0612,21.0475,21.0475,26400.0
2011-06-24 13:35:00,30.63,30.67,30.63,30.67,100900.0,21.0475,21.075,21.0475,21.075,100900.0
2011-06-24 13:40:00,30.67,30.69,30.65,30.67,47300.0,21.075,21.0887,21.0612,21.075,47300.0
2011-06-24 13:45:00,30.66,30.67,30.66,30.67,37400.0,21.0681,21.075,21.0681,21.075,37400.0
2011-06-24 13:50:00,30.67,30.68,30.67,30.68,27900.0,21.075,21.0818,21.075,21.0818,27900.0
2011-06-24 13:55:00,30.67,30.68,30.67,30.68,39600.0,21.075,21.0818,21.075,21.0818,39600.0
2011-06-24 14:00:00,30.68,30.69,30.65,30.66,29500.0,21.0818,21.0887,21.0612,21.0681,29500.0
2011-06-24 14:05:00,30.66,30.66,30.64,30.64,108800.0,21.0681,21.0681,21.0543,21.0543,108800.0
2011-06-24 14:10:00,30.64,30.64,30.62,30.63,147300.0,21.0543,21.0543,21.0406,21.0475,147300.0
2011-06-24 14:15:00,30.62,30.65,30.62,30.65,53000.0,21.0406,21.0612,21.0406,21.0612,53000.0
2011-06-24 14:20:00,30.64,30.65,30.63,30.65,58200.0,21.0543,21.0612,21.0475,21.0612,58200.0
2011-06-24 14:25:00,30.65,30.65,30.64,30.64,25200.0,21.0612,21.0612,21.0543,21.0543,25200.0
2011-06-24 14:30:00,30.64,30.65,30.63,30.63,43700.0,21.0543,21.0612,21.0475,21.0475,43700.0
2011-06-24 14:35:00,30.63,30.64,30.62,30.62,67500.0,21.0475,21.0543,21.0406,21.0406,67500.0
2011-06-24 14:40:00,30.63,30.65,30.62,30.65,43800.0,21.0475,21.0612,21.0406,21.0612,43800.0
2011-06-24 14:45:00,30.65,30.68,30.65,30.67,41800.0,21.0612,21.0818,21.0612,21.075,41800.0
2011-06-24 14:50:00,30.66,30.67,30.66,30.67,37200.0,21.0681,21.075,21.0681,21.075,37200.0
2011-06-24 14:55:00,30.67,30.68,30.64,30.64,33600.0,21.075,21.0818,21.0543,21.0543,33600.0
2011-06-24 15:00:00,30.64,30.65,30.63,30.63,66400.0,21.0543,21.0612,21.0475,21.0475,66400.0
2011-06-24 15:05:00,30.63,30.63,30.61,30.61,77100.0,21.0475,21.0475,21.0337,21.0337,77100.0
2011-06-24 15:10:00,30.61,30.62,30.61,30.61,39200.0,21.0337,21.0406,21.0337,21.0337,39200.0
2011-06-24 15:15:00,30.62,30.64,30.61,30.63,147200.0,21.0406,21.0543,21.0337,21.0475,147200.0
2011-06-24 15:20:00,30.63,30.64,30.6,30.6,72600.0,21.0475,21.0543,21.0269,21.0269,72600.0
2011-06-24 15:25:00,30.61,30.62,30.6,30.61,142500.0,21.0337,21.0406,21.0269,21.0337,142500.0
2011-06-24 15:30:00,30.62,30.64,30.61,30.63,198900.0,21.0406,21.0543,21.0337,21.0475,198900.0
2011-06-24 15:35:00,30.64,30.64,30.62,30.62,101300.0,21.0543,21.0543,21.0406,21.0406,101300.0
2011-06-24 15:40:00,30.63,30.64,30.61,30.62,275300.0,21.0475,21.0543,21.0337,21.0406,275300.0
2011-06-24 15:45:00,30.62,30.63,30.58,30.6,295900.0,21.0406,21.0475,21.0131,21.0269,295900.0
2011-06-24 15:50:00,30.6,30.6,30.57,30.59,529700.0,21.0269,21.0269,21.0062,21.02,529700.0
2011-06-24 15:55:00,30.59,30.64,30.59,30.61,910300.0,21.02,21.0543,21.02,21.0337,910300.0
2011-06-27 09:30:00,30.67,30.73,30.63,30.71,310200.0,21.075,21.1162,21.0475,21.1024,310200.0
2011-06-27 09:35:00,30.71,30.71,30.68,30.69,82800.0,21.1024,21.1024,21.0818,21.0887,82800.0
2011-06-27 09:40:00,30.69,30.73,30.67,30.73,88300.0,21.0887,21.1162,21.075,21.1162,88300.0
2011-06-27 09:45:00,30.72,30.75,30.72,30.73,108600.0,21.1093,21.1299,21.1093,21.1162,108600.0
2011-06-27 09:50:00,30.73,30.74,30.69,30.7,158300.0,21.1162,21.1231,21.0887,21.0956,158300.0
2011-06-27 09:55:00,30.7,30.71,30.69,30.71,80800.0,21.0956,21.1024,21.0887,21.1024,80800.0
2011-06-27 10:00:00,30.7,30.71,30.69,30.71,71100.0,21.0956,21.1024,21.0887,21.1024,71100.0
2011-06-27 10:05:00,30.71,30.71,30.69,30.7,21100.0,21.1024,21.1024,21.0887,21.0956,21100.0
2011-06-27 10:10:00,30.69,30.71,30.69,30.71,18200.0,21.0887,21.1024,21.0887,21.1024,18200.0
2011-06-27 10:15:00,30.72,30.72,30.7,30.71,53900.0,21.1093,21.1093,21.0956,21.1024,53900.0
2011-06-27 10:20:00,30.72,30.74,30.71,30.74,56600.0,21.1093,21.1231,21.1024,21.1231,56600.0
2011-06-27 10:25:00,30.74,30.76,30.74,30.75,53000.0,21.1231,21.1368,21.1231,21.1299,53000.0
2011-06-27 10:30:00,30.76,30.76,30.74,30.75,50300.0,21.1368,21.1368,21.1231,21.1299,50300.0
2011-06-27 10:35:00,30.75,30.75,30.74,30.74,42700.0,21.1299,21.1299,21.1231,21.1231,42700.0
2011-06-27 10:40:00,30.74,30.77,30.74,30.76,29900.0,21.1231,21.1437,21.1231,21.1368,29900.0
2011-06-27 10:45:00,30.77,30.8,30.77,30.79,54100.0,21.1437,21.1643,21.1437,21.1574,54100.0
2011-06-27 10:50:00,30.79,30.81,30.78,30.8,53900.0,21.1574,21.1712,21.1505,21.1643,53900.0
2011-06-27 10:55:00,30.8,30.8,30.79,30.79,52000.0,21.1643,21.1643,21.1574,21.1574,52000.0
2011-06-27 11:00:00,30.8,30.82,30.79,30.82,22600.0,21.1643,21.178,21.1574,21.178,22600.0
2011-06-27 11:05:00,30.81,30.82,30.8,30.8,34000.0,21.1712,21.178,21.1643,21.1643,34000.0
2011-06-27 11:10:00,30.8,30.81,30.79,30.81,27600.0,21.1643,21.1712,21.1574,21.1712,27600.0
2011-06-27 11:15:00,30.81,30.81,30.77,30.77,28700.0,21.1712,21.1712,21.1437,21.1437,28700.0
2011-06-27 11:20:00,30.77,30.78,30.77,30.77,39600.0,21.1437,21.1505,21.1437,21.1437,39600.0
2011-06-27 11:25:00,30.76,30.77,30.76,30.76,161600.0,21.1368,21.1437,21.1368,21.1368,161600.0
2011-06-27 11:30:00,30.76,30.76,30.73,30.74,81400.0,21.1368,21.1368,21.1162,21.1231,81400.0
2011-06-27 11:35:00,30.75,30.76,30.74,30.75,51300.0,21.1299,21.1368,21.1231,21.1299,51300.0
2011-06-27 11:40:00,30.75,30.76,30.75,30.76,4200.0,21.1299,21.1368,21.1299,21.1368,4200.0
2011-06-27 11:45:00,30.76,30.79,30.75,30.79,99300.0,21.1368,21.1574,21.1299,21.1574,99300.0
2011-06-27 11:50:00,30.79,30.81,30.79,30.79,189700.0,21.1574,21.1712,21.1574,21.1574,189700.0
2011-06-27 11:55:00,30.79,30.81,30.78,30.8,17800.0,21.1574,21.1712,21.1505,21.1643,17800.0
2011-06-27 12:00:00,30.81,30.81,30.78,30.78,26300.0,21.1712,21.1712,21.1505,21.1505,26300.0
2011-06-27 12:05:00,30.78,30.79,30.77,30.78,11500.0,21.1505,21.1574,21.1437,21.1505,11500.0
2011-06-27 12:10:00,30.79,30.79,30.78,30.78,5500.0,21.1574,21.1574,21.1505,21.1505,5500.0
2011-06-27 12:15:00,30.78,30.78,30.76,30.76,25100.0,21.1505,21.1505,21.1368,21.1368,25100.0
2011-06-27 12:20:00,30.76,30.77,30.76,30.77,18200.0,21.1368,21.1437,21.1368,21.1437,18200.0
2011-06-27 12:25:00,30.76,30.77,30.76,30.77,4800.0,21.1368,21.1437,21.1368,21.1437,4800.0
2011-06-27 12:30:00,30.77,30.77,30.76,30.76,4100.0,21.1437,21.1437,21.1368,21.1368,4100.0
2011-06-27 12:35:00,30.76,30.76,30.75,30.75,19500.0,21.1368,21.1368,21.1299,21.1299,19500.0
2011-06-27 12:40:00,30.76,30.77,30.75,30.76,43400.0,21.1368,21.1437,21.1299,21.1368,43400.0
2011-06-27 12:45:00,30.77,30.77,30.75,30.75,37500.0,21.1437,21.1437,21.1299,21.1299,37500.0
2011-06-27 12:50:00,30.76,30.76,30.75,30.76,2300.0,21.1368,21.1368,21.1299,21.1368,2300.0
2011-06-27 12:55:00,30.76,30.76,30.74,30.74,2700.0,21.1368,21.1368,21.1231,21.1231,2700.0
2011-06-27 13:00:00,30.74,30.76,30.74,30.75,10200.0,21.1231,21.1368,21.1231,21.1299,10200.0
2011-06-27 13:05:00,30.75,30.75,30.74,30.75,4000.0,21.1299,21.1299,21.1231,21.1299,4000.0
2011-06-27 13:10:00,30.75,30.76,30.74,30.76,17500.0,21.1299,21.1368,21.1231,21.1368,17500.0
2011-06-27 13:15:00,30.76,30.77,30.76,30.76,3000.0,21.1368,21.1437,21.1368,21.1368,3000.0
2011-06-27 13:20:00,30.76,30.77,30.74,30.75,23000.0,21.1368,21.1437,21.1231,21.1299,23000.0
2011-06-27 13:25:00,30.75,30.75,30.73,30.73,19700.0,21.1299,21.1299,21.1162,21.1162,19700.0
2011-06-27 13:30:00,30.74,30.75,30.73,30.75,31300.0,21.1231,21.1299,21.1162,21.1299,31300.0
2011-06-27 13:35:00,30.75,30.76,30.75,30.75,15000.0,21.1299,21.1368,21.1299,21.1299,15000.0
2011-06-27 13:40:00,30.74,30.75,30.73,30.75,10300.0,21.1231,21.1299,21.1162,21.1299,10300.0
2011-06-27 13:45:00,30.75,30.76,30.75,30.76,23900.0,21.1299,21.1368,21.1299,21.1368,23900.0
2011-06-27 13:50:00,30.76,30.77,30.75,30.77,66800.0,21.1368,21.1437,21.1299,21.1437,66800.0
2011-06-27 13:55:00,30.76,30.77,30.75,30.75,10100.0,21.1368,21.1437,21.1299,21.1299,10100.0
2011-06-27 14:00:00,30.76,30.81,30.76,30.8,127200.0,21.1368,21.1712,21.1368,21.1643,127200.0
2011-06-27 14:05:00,30.8,30.84,30.8,30.83,75400.0,21.1643,21.1918,21.1643,21.1849,75400.0
2011-06-27 14:10:00,30.83,30.84,30.81,30.83,26100.0,21.1849,21.1918,21.1712,21.1849,26100.0
2011-06-27 14:15:00,30.83,30.84,30.82,30.83,61200.0,21.1849,21.1918,21.178,21.1849,61200.0
2011-06-27 14:20:00,30.82,30.83,30.81,30.82,42100.0,21.178,21.1849,21.1712,21.178,42100.0
2011-06-27 14:25:00,30.82,30.83,30.81,30.82,33500.0,21.178,21.1849,21.1712,21.178,33500.0
2011-06-27 14:30:00,30.83,30.83,30.81,30.83,10000.0,21.1849,21.1849,21.1712,21.1849,10000.0
2011-06-27 14:35:00,30.82,30.83,30.81,30.82,32100.0,21.178,21.1849,21.1712,21.178,32100.0
2011-06-27 14:40:00,30.82,30.83,30.81,30.81,29000.0,21.178,21.1849,21.1712,21.1712,29000.0
2011-06-27 14:45:00,30.81,30.82,30.8,30.81,73100.0,21.1712,21.178,21.1643,21.1712,73100.0
2011-06-27 14:50:00,30.81,30.81,30.8,30.8,15900.0,21.1712,21.1712,21.1643,21.1643,15900.0
2011-06-27 14:55:00,30.8,30.81,30.8,30.8,38300.0,21.1643,21.1712,21.1643,21.1643,38300.0
2011-06-27 15:00:00,30.8,30.8,30.79,30.8,13800.0,21.1643,21.1643,21.1574,21.1643,13800.0
2011-06-27 15:05:00,30.8,30.8,30.78,30.79,72900.0,21.1643,21.1643,21.1505,21.1574,72900.0
2011-06-27 15:10:00,30.79,30.81,30.78,30.81,43700.0,21.1574,21.1712,21.1505,21.1712,43700.0
2011-06-27 15:15:00,30.8,30.81,30.78,30.8,21300.0,21.1643,21.1712,21.1505,21.1643,21300.0
2011-06-27 15:20:00,30.8,30.82,30.79,30.81,36100.0,21.1643,21.178,21.1574,21.1712,36100.0
2011-06-27 15:25:00,30.82,30.83,30.8,30.8,37700.0,21.178,21.1849,21.1643,21.1643,37700.0
2011-06-27 15:30:00,30.8,30.81,30.79,30.8,167600.0,21.1643,21.1712,21.1574,21.1643,167600.0
2011-06-27 15:35:00,30.79,30.8,30.78,30.79,76700.0,21.1574,21.1643,21.1505,21.1574,76700.0
2011-06-27 15:40:00,30.78,30.79,30.77,30.78,83200.0,21.1505,21.1574,21.1437,21.1505,83200.0
2011-06-27 15:45:00,30.78,30.78,30.76,30.77,131000.0,21.1505,21.1505,21.1368,21.1437,131000.0
2011-06-27 15:50:00,30.77,30.78,30.76,30.77,130100.0,21.1437,21.1505,21.1368,21.1437,130100.0
2011-06-27 15:55:00,30.76,30.77,30.74,30.75,437100.0,21.1368,21.1437,21.1231,21.1299,437100.0
2011-06-28 09:30:00,30.83,30.84,30.75,30.75,357100.0,21.1849,21.1918,21.1299,21.1299,357100.0
2011-06-28 09:35:00,30.76,30.79,30.74,30.76,242400.0,21.1368,21.1574,21.1231,21.1368,242400.0
2011-06-28 09:40:00,30.76,30.82,30.76,30.8,259100.0,21.1368,21.178,21.1368,21.1643,259100.0
2011-06-28 09:45:00,30.81,30.82,30.78,30.79,350900.0,21.1712,21.178,21.1505,21.1574,350900.0
2011-06-28 09:50:00,30.8,30.82,30.79,30.8,380200.0,21.1643,21.178,21.1574,21.1643,380200.0
2011-06-28 09:55:00,30.8,30.83,30.8,30.82,458700.0,21.1643,21.1849,21.1643,21.178,458700.0
2011-06-28 10:00:00,30.83,30.86,30.81,30.83,248900.0,21.1849,21.2055,21.1712,21.1849,248900.0
2011-06-28 10:05:00,30.83,30.84,30.81,30.82,232600.0,21.1849,21.1918,21.1712,21.178,232600.0
2011-06-28 10:10:00,30.83,30.84,30.81,30.82,165100.0,21.1849,21.1918,21.1712,21.178,165100.0
2011-06-28 10:15:00,30.81,30.84,30.81,30.82,193400.0,21.1712,21.1918,21.1712,21.178,193400.0
2011-06-28 10:20:00,30.81,30.83,30.8,30.83,204100.0,21.1712,21.1849,21.1643,21.1849,204100.0
2011-06-28 10:25:00,30.83,30.84,30.8,30.84,253400.0,21.1849,21.1918,21.1643,21.1918,253400.0
2011-06-28 10:30:00,30.83,30.85,30.82,30.83,245000.0,21.1849,21.1986,21.178,21.1849,245000.0
2011-06-28 10:35:00,30.82,30.83,30.81,30.82,153800.0,21.178,21.1849,21.1712,21.178,153800.0
2011-06-28 10:40:00,30.82,30.84,30.81,30.84,223700.0,21.178,21.1918,21.1712,21.1918,223700.0
2011-06-28 10:45:00,30.83,30.84,30.82,30.82,167800.0,21.1849,21.1918,21.178,21.178,167800.0
2011-06-28 10:50:00,30.82,30.83,30.8,30.81,177800.0,21.178,21.1849,21.1643,21.1712,177800.0
2011-06-28 10:55:00,30.81,30.82,30.8,30.8,107400.0,21.1712,21.178,21.1643,21.1643,107400.0
2011-06-28 11:00:00,30.8,30.81,30.8,30.8,82300.0,21.1643,21.1712,21.1643,21.1643,82300.0
2011-06-28 11:05:00,30.8,30.82,30.8,30.8,204100.0,21.1643,21.178,21.1643,21.1643,204100.0
2011-06-28 11:10:00,30.8,30.81,30.79,30.8,126700.0,21.1643,21.1712,21.1574,21.1643,126700.0
2011-06-28 11:15:00,30.79,30.81,30.78,30.78,160400.0,21.1574,21.1712,21.1505,21.1505,160400.0
2011-06-28 11:20:00,30.78,30.8,30.78,30.79,149700.0,21.1505,21.1643,21.1505,21.1574,149700.0
2011-06-28 11:25:00,30.79,30.8,30.78,30.78,90100.0,21.1574,21.1643,21.1505,21.1505,90100.0
2011-06-28 11:30:00,30.78,30.8,30.77,30.78,118300.0,21.1505,21.1643,21.1437,21.1505,118300.0
2011-06-28 11:35:00,30.78,30.79,30.78,30.78,76000.0,21.1505,21.1574,21.1505,21.1505,76000.0
2011-06-28 11:40:00,30.79,30.79,30.78,30.78,60600.0,21.1574,21.1574,21.1505,21.1505,60600.0
2011-06-28 11:45:00,30.79,30.81,30.78,30.78,191900.0,21.1574,21.1712,21.1505,21.1505,191900.0
2011-06-28 11:50:00,30.78,30.79,30.77,30.78,94800.0,21.1505,21.1574,21.1437,21.1505,94800.0
2011-06-28 11:55:00,30.77,30.78,30.76,30.77,157400.0,21.1437,21.1505,21.1368,21.1437,157400.0
2011-06-28 12:00:00,30.77,30.8,30.76,30.79,259800.0,21.1437,21.1643,21.1368,21.1574,259800.0
2011-06-28 12:05:00,30.79,30.79,30.78,30.78,23400.0,21.1574,21.1574,21.1505,21.1505,23400.0
2011-06-28 12:10:00,30.79,30.79,30.77,30.77,109400.0,21.1574,21.1574,21.1437,21.1437,109400.0
2011-06-28 12:15:00,30.77,30.8,30.77,30.78,114800.0,21.1437,21.1643,21.1437,21.1505,114800.0
2011-06-28 12:20:00,30.78,30.79,30.77,30.77,23000.0,21.1505,21.1574,21.1437,21.1437,23000.0
2011-06-28 12:25:00,30.77,30.78,30.76,30.77,42400.0,21.1437,21.1505,21.1368,21.1437,42400.0
2011-06-28 12:30:00,30.77,30.78,30.76,30.77,83200.0,21.1437,21.1505,21.1368,21.1437,83200.0
2011-06-28 12:35:00,30.77,30.79,30.77,30.78,34200.0,21.1437,21.1574,21.1437,21.1505,34200.0
2011-06-28 12:40:00,30.78,30.79,30.77,30.78,78900.0,21.1505,21.1574,21.1437,21.1505,78900.0
2011-06-28 12:45:00,30.78,30.79,30.78,30.79,52700.0,21.1505,21.1574,21.1505,21.1574,52700.0
2011-06-28 12:50:00,30.79,30.79,30.77,30.78,105200.0,21.1574,21.1574,21.1437,21.1505,105200.0
2011-06-28 12:55:00,30.78,30.79,30.77,30.79,128900.0,21.1505,21.1574,21.1437,21.1574,128900.0
2011-06-28 13:00:00,30.79,30.81,30.78,30.81,262300.0,21.1574,21.1712,21.1505,21.1712,262300.0
2011-06-28 13:05:00,30.81,30.82,30.8,30.8,226000.0,21.1712,21.178,21.1643,21.1643,226000.0
2011-06-28 13:10:00,30.8,30.81,30.79,30.79,105200.0,21.1643,21.1712,21.1574,21.1574,105200.0
2011-06-28 13:15:00,30.8,30.8,30.79,30.8,136800.0,21.1643,21.1643,21.1574,21.1643,136800.0
2011-06-28 13:20:00,30.8,30.8,30.77,30.77,271100.0,21.1643,21.1643,21.1437,21.1437,271100.0
2011-06-28 13:25:00,30.78,30.79,30.77,30.78,132000.0,21.1505,21.1574,21.1437,21.1505,132000.0
2011-06-28 13:30:00,30.78,30.79,30.75,30.76,141000.0,21.1505,21.1574,21.1299,21.1368,141000.0
2011-06-28 13:35:00,30.76,30.78,30.75,30.77,244600.0,21.1368,21.1505,21.1299,21.1437,244600.0
2011-06-28 13:40:00,30.77,30.77,30.75,30.77,184900.0,21.1437,21.1437,21.1299,21.1437,184900.0
2011-06-28 13:45:00,30.76,30.8,30.76,30.79,273400.0,21.1368,21.1643,21.1368,21.1574,273400.0
2011-06-28 13:50:00,30.79,30.79,30.77,30.78,202700.0,21.1574,21.1574,21.1437,21.1505,202700.0
2011-06-28 13:55:00,30.78,30.79,30.77,30.78,129700.0,21.1505,21.1574,21.1437,21.1505,129700.0
2011-06-28 14:00:00,30.78,30.79,30.77,30.78,142400.0,21.1505,21.1574,21.1437,21.1505,142400.0
2011-06-28 14:05:00,30.77,30.78,30.75,30.75,133100.0,21.1437,21.1505,21.1299,21.1299,133100.0
2011-06-28 14:10:00,30.75,30.76,30.74,30.75,172500.0,21.1299,21.1368,21.1231,21.1299,172500.0
2011-06-28 14:15:00,30.74,30.77,30.74,30.76,197200.0,21.1231,21.1437,21.1231,21.1368,197200.0
2011-06-28 14:20:00,30.76,30.77,30.75,30.75,433500.0,21.1368,21.1437,21.1299,21.1299,433500.0
2011-06-28 14:25:00,30.76,30.78,30.75,30.78,404500.0,21.1368,21.1505,21.1299,21.1505,404500.0
2011-06-28 14:30:00,30.79,30.79,30.78,30.78,587300.0,21.1574,21.1574,21.1505,21.1505,587300.0
2011-06-28 14:35:00,30.79,30.8,30.78,30.79,525800.0,21.1574,21.1643,21.1505,21.1574,525800.0
2011-06-28 14:40:00,30.79,30.8,30.78,30.79,203400.0,21.1574,21.1643,21.1505,21.1574,203400.0
2011-06-28 14:45:00,30.78,30.79,30.76,30.77,295800.0,21.1505,21.1574,21.1368,21.1437,295800.0
2011-06-28 14:50:00,30.78,30.78,30.74,30.75,188500.0,21.1505,21.1505,21.1231,21.1299,188500.0
2011-06-28 14:55:00,30.76,30.77,30.75,30.77,261700.0,21.1368,21.1437,21.1299,21.1437,261700.0
2011-06-28 15:00:00,30.77,30.79,30.77,30.79,225800.0,21.1437,21.1574,21.1437,21.1574,225800.0
2011-06-28 15:05:00,30.8,30.8,30.77,30.77,265100.0,21.1643,21.1643,21.1437,21.1437,265100.0
2011-06-28 15:10:00,30.77,30.78,30.75,30.76,221900.0,21.1437,21.1505,21.1299,21.1368,221900.0
2011-06-28 15:15:00,30.77,30.78,30.76,30.77,193400.0,21.1437,21.1505,21.1368,21.1437,193400.0
2011-06-28 15:20:00,30.77,30.78,30.76,30.77,290700.0,21.1437,21.1505,21.1368,21.1437,290700.0
2011-06-28 15:25:00,30.77,30.78,30.76,30.77,311900.0,21.1437,21.1505,21.1368,21.1437,311900.0
2011-06-28 15:30:00,30.77,30.78,30.76,30.76,220700.0,21.1437,21.1505,21.1368,21.1368,220700.0
2011-06-28 15:35:00,30.76,30.77,30.76,30.76,383900.0,21.1368,21.1437,21.1368,21.1368,383900.0
2011-06-28 15:40:00,30.77,30.78,30.76,30.77,430400.0,21.1437,21.1505,21.1368,21.1437,430400.0
2011-06-28 15:45:00,30.78,30.8,30.77,30.79,941200.0,21.1505,21.1643,21.1437,21.1574,941200.0
2011-06-28 15:50:00,30.79,30.81,30.79,30.8,654200.0,21.1574,21.1712,21.1574,21.1643,654200.0
2011-06-28 15:55:00,30.8,30.84,30.8,30.82,1411100.0,21.1643,21.1918,21.1643,21.178,1411100.0
2011-06-29 09:30:00,30.91,30.98,30.91,30.95,135900.0,21.2399,21.288,21.2399,21.2674,135900.0
2011-06-29 09:35:00,30.95,30.96,30.92,30.92,450000.0,21.2674,21.2742,21.2467,21.2467,450000.0
2011-06-29 09:40:00,30.92,30.94,30.91,30.91,384200.0,21.2467,21.2605,21.2399,21.2399,384200.0
2011-06-29 09:45:00,30.91,30.96,30.91,30.94,83900.0,21.2399,21.2742,21.2399,21.2605,83900.0
2011-06-29 09:50:00,30.95,30.95,30.92,30.95,87500.0,21.2674,21.2674,21.2467,21.2674,87500.0
2011-06-29 09:55:00,30.94,30.94,30.92,30.94,43600.0,21.2605,21.2605,21.2467,21.2605,43600.0
2011-06-29 10:00:00,30.95,30.96,30.92,30.92,125000.0,21.2674,21.2742,21.2467,21.2467,125000.0
2011-06-29 10:05:00,30.91,30.95,30.91,30.94,89300.0,21.2399,21.2674,21.2399,21.2605,89300.0
2011-06-29 10:10:00,30.94,30.95,30.91,30.94,38500.0,21.2605,21.2674,21.2399,21.2605,38500.0
2011-06-29 10:15:00,30.95,30.99,30.94,30.98,36700.0,21.2674,21.2948,21.2605,21.288,36700.0
2011-06-29 10:20:00,30.98,30.99,30.97,30.97,164100.0,21.288,21.2948,21.2811,21.2811,164100.0
2011-06-29 10:25:00,30.97,30.99,30.96,30.98,69200.0,21.2811,21.2948,21.2742,21.288,69200.0
2011-06-29 10:30:00,30.97,30.98,30.95,30.97,247900.0,21.2811,21.288,21.2674,21.2811,247900.0
2011-06-29 10:35:00,30.97,30.97,30.94,30.95,167800.0,21.2811,21.2811,21.2605,21.2674,167800.0
2011-06-29 10:40:00,30.95,30.96,30.94,30.96,89700.0,21.2674,21.2742,21.2605,21.2742,89700.0
2011-06-29 10:45:00,30.96,30.97,30.94,30.96,196800.0,21.2742,21.2811,21.2605,21.2742,196800.0
2011-06-29 10:50:00,30.96,30.99,30.96,30.97,208900.0,21.2742,21.2948,21.2742,21.2811,208900.0
2011-06-29 10:55:00,30.97,31.02,30.97,31.01,219300.0,21.2811,21.3155,21.2811,21.3086,219300.0
2011-06-29 11:00:00,31.01,31.02,30.99,31.0,231200.0,21.3086,21.3155,21.2948,21.3017,231200.0
2011-06-29 11:05:00,31.0,31.01,31.0,31.01,56100.0,21.3017,21.3086,21.3017,21.3086,56100.0
2011-06-29 11:10:00,31.0,31.01,30.99,30.99,58000.0,21.3017,21.3086,21.2948,21.2948,58000.0
2011-06-29 11:15:00,31.0,31.02,31.0,31.01,357500.0,21.3017,21.3155,21.3017,21.3086,357500.0
2011-06-29 11:20:00,31.01,31.01,30.99,31.0,100000.0,21.3086,21.3086,21.2948,21.3017,100000.0
2011-06-29 11:25:00,30.99,31.0,30.97,30.97,110400.0,21.2948,21.3017,21.2811,21.2811,110400.0
2011-06-29 11:30:00,30.97,31.0,30.97,30.98,102500.0,21.2811,21.3017,21.2811,21.288,102500.0
2011-06-29 11:35:00,30.99,30.99,30.97,30.97,30900.0,21.2948,21.2948,21.2811,21.2811,30900.0
2011-06-29 11:40:00,30.98,30.98,30.96,30.97,77100.0,21.288,21.288,21.2742,21.2811,77100.0
2011-06-29 11:45:00,30.98,31.01,30.97,31.0,53700.0,21.288,21.3086,21.2811,21.3017,53700.0
2011-06-29 11:50:00,31.0,31.01,31.0,31.01,18700.0,21.3017,21.3086,21.3017,21.3086,18700.0
2011-06-29 11:55:00,31.01,31.01,31.0,31.01,12600.0,21.3086,21.3086,21.3017,21.3086,12600.0
2011-06-29 12:00:00,31.01,31.02,31.0,31.02,38000.0,21.3086,21.3155,21.3017,21.3155,38000.0
2011-06-29 12:05:00,31.02,31.02,31.01,31.01,45700.0,21.3155,21.3155,21.3086,21.3086,45700.0
2011-06-29 12:10:00,31.01,31.02,30.99,30.99,19700.0,21.3086,21.3155,21.2948,21.2948,19700.0
2011-06-29 12:15:00,30.99,31.0,30.99,30.99,13600.0,21.2948,21.3017,21.2948,21.2948,13600.0
2011-06-29 12:20:00,30.99,31.0,30.98,30.99,28100.0,21.2948,21.3017,21.288,21.2948,28100.0
2011-06-29 12:25:00,31.0,31.01,30.98,30.99,76100.0,21.3017,21.3086,21.288,21.2948,76100.0
2011-06-29 12:30:00,30.99,31.0,30.98,31.0,30100.0,21.2948,21.3017,21.288,21.3017,30100.0
2011-06-29 12:35:00,31.0,31.0,30.99,31.0,16400.0,21.3017,21.3017,21.2948,21.3017,16400.0
2011-06-29 12:40:00,31.0,31.01,30.99,31.0,12800.0,21.3017,21.3086,21.2948,21.3017,12800.0
2011-06-29 12:45:00,31.0,31.01,30.99,31.0,12400.0,21.3017,21.3086,21.2948,21.3017,12400.0
2011-06-29 12:50:00,31.0,31.0,30.99,31.0,12600.0,21.3017,21.3017,21.2948,21.3017,12600.0
2011-06-29 12:55:00,31.0,31.0,30.99,30.99,9900.0,21.3017,21.3017,21.2948,21.2948,9900.0
2011-06-29 13:00:00,31.0,31.0,30.98,31.0,130000.0,21.3017,21.3017,21.288,21.3017,130000.0
2011-06-29 13:05:00,31.01,31.02,31.01,31.02,45500.0,21.3086,21.3155,21.3086,21.3155,45500.0
2011-06-29 13:10:00,31.01,31.04,31.01,31.02,95800.0,21.3086,21.3292,21.3086,21.3155,95800.0
2011-06-29 13:15:00,31.02,31.02,31.0,31.0,139100.0,21.3155,21.3155,21.3017,21.3017,139100.0
2011-06-29 13:20:00,31.0,31.0,30.99,31.0,67600.0,21.3017,21.3017,21.2948,21.3017,67600.0
2011-06-29 13:25:00,31.0,31.0,30.99,31.0,9200.0,21.3017,21.3017,21.2948,21.3017,9200.0
2011-06-29 13:30:00,30.99,31.03,30.99,31.03,18600.0,21.2948,21.3223,21.2948,21.3223,18600.0
2011-06-29 13:35:00,31.03,31.03,31.01,31.02,113600.0,21.3223,21.3223,21.3086,21.3155,113600.0
2011-06-29 13:40:00,31.03,31.04,31.03,31.03,22600.0,21.3223,21.3292,21.3223,21.3223,22600.0
2011-06-29 13:45:00,31.03,31.03,31.01,31.02,46800.0,21.3223,21.3223,21.3086,21.3155,46800.0
2011-06-29 13:50:00,31.02,31.02,30.99,30.99,101200.0,21.3155,21.3155,21.2948,21.2948,101200.0
2011-06-29 13:55:00,31.0,31.0,30.97,30.99,75400.0,21.3017,21.3017,21.2811,21.2948,75400.0
2011-06-29 14:00:00,30.99,31.01,30.98,31.01,177100.0,21.2948,21.3086,21.288,21.3086,177100.0
2011-06-29 14:05:00,31.01,31.02,31.0,31.01,82600.0,21.3086,21.3155,21.3017,21.3086,82600.0
2011-06-29 14:10:00,31.01,31.02,31.0,31.0,84100.0,21.3086,21.3155,21.3017,21.3017,84100.0
2011-06-29 14:15:00,30.99,31.0,30.99,31.0,82100.0,21.2948,21.3017,21.2948,21.3017,82100.0
2011-06-29 14:20:00,31.0,31.0,30.96,30.97,321700.0,21.3017,21.3017,21.2742,21.2811,321700.0
2011-06-29 14:25:00,30.97,30.98,30.97,30.98,170400.0,21.2811,21.288,21.2811,21.288,170400.0
2011-06-29 14:30:00,30.97,30.98,30.97,30.98,52000.0,21.2811,21.288,21.2811,21.288,52000.0
2011-06-29 14:35:00,30.99,30.99,30.98,30.98,67600.0,21.2948,21.2948,21.288,21.288,67600.0
2011-06-29 14:40:00,30.99,31.0,30.96,30.97,347400.0,21.2948,21.3017,21.2742,21.2811,347400.0
2011-06-29 14:45:00,30.98,31.0,30.98,30.98,42400.0,21.288,21.3017,21.288,21.288,42400.0
2011-06-29 14:50:00,30.98,31.01,30.98,31.0,115600.0,21.288,21.3086,21.288,21.3017,115600.0
2011-06-29 14:55:00,31.01,31.02,30.99,31.01,44700.0,21.3086,21.3155,21.2948,21.3086,44700.0
2011-06-29 15:00:00,31.01,31.02,31.01,31.01,40800.0,21.3086,21.3155,21.3086,21.3086,40800.0
2011-06-29 15:05:00,31.01,31.01,31.0,31.0,10300.0,21.3086,21.3086,21.3017,21.3017,10300.0
2011-06-29 15:10:00,31.01,31.01,30.98,30.99,56500.0,21.3086,21.3086,21.288,21.2948,56500.0
2011-06-29 15:15:00,30.99,31.0,30.98,30.99,30900.0,21.2948,21.3017,21.288,21.2948,30900.0
2011-06-29 15:20:00,31.0,31.0,30.98,31.0,340100.0,21.3017,21.3017,21.288,21.3017,340100.0
2011-06-29 15:25:00,31.01,31.02,31.0,31.0,80500.0,21.3086,21.3155,21.3017,21.3017,80500.0
2011-06-29 15:30:00,31.0,31.0,30.99,31.0,48500.0,21.3017,21.3017,21.2948,21.3017,48500.0
2011-06-29 15:35:00,31.0,31.0,30.99,31.0,103000.0,21.3017,21.3017,21.2948,21.3017,103000.0
2011-06-29 15:40:00,31.0,31.0,30.98,30.98,35600.0,21.3017,21.3017,21.288,21.288,35600.0
2011-06-29 15:45:00,30.98,30.99,30.96,30.96,262300.0,21.288,21.2948,21.2742,21.2742,262300.0
2011-06-29 15:50:00,30.96,31.01,30.96,31.01,156900.0,21.2742,21.3086,21.2742,21.3086,156900.0
2011-06-29 15:55:00,31.01,31.01,30.96,30.98,971300.0,21.3086,21.3086,21.2742,21.288,971300.0
2011-06-30 09:30:00,30.99,31.1,30.99,31.03,211000.0,21.2948,21.3704,21.2948,21.3223,211000.0
2011-06-30 09:35:00,31.04,31.04,30.99,31.01,94700.0,21.3292,21.3292,21.2948,21.3086,94700.0
2011-06-30 09:40:00,31.01,31.11,31.0,31.09,478800.0,21.3086,21.3773,21.3017,21.3636,478800.0
2011-06-30 09:45:00,31.09,31.16,31.09,31.13,248000.0,21.3636,21.4117,21.3636,21.391,248000.0
2011-06-30 09:50:00,31.13,31.13,31.09,31.1,33100.0,21.391,21.391,21.3636,21.3704,33100.0
2011-06-30 09:55:00,31.1,31.11,31.08,31.08,119800.0,21.3704,21.3773,21.3567,21.3567,119800.0
2011-06-30 10:00:00,31.09,31.12,31.08,31.12,103100.0,21.3636,21.3842,21.3567,21.3842,103100.0
2011-06-30 10:05:00,31.13,31.15,31.12,31.13,45100.0,21.391,21.4048,21.3842,21.391,45100.0
2011-06-30 10:10:00,31.13,31.13,31.11,31.12,13200.0,21.391,21.391,21.3773,21.3842,13200.0
2011-06-30 10:15:00,31.12,31.13,31.1,31.1,19200.0,21.3842,21.391,21.3704,21.3704,19200.0
2011-06-30 10:20:00,31.11,31.16,31.11,31.16,29300.0,21.3773,21.4117,21.3773,21.4117,29300.0
2011-06-30 10:25:00,31.16,31.16,31.13,31.14,25800.0,21.4117,21.4117,21.391,21.3979,25800.0
2011-06-30 10:30:00,31.13,31.13,31.11,31.12,5400.0,21.391,21.391,21.3773,21.3842,5400.0
2011-06-30 10:35:00,31.12,31.14,31.11,31.12,234300.0,21.3842,21.3979,21.3773,21.3842,234300.0
2011-06-30 10:40:00,31.13,31.14,31.11,31.11,76400.0,21.391,21.3979,21.3773,21.3773,76400.0
2011-06-30 10:45:00,31.11,31.11,31.08,31.08,473600.0,21.3773,21.3773,21.3567,21.3567,473600.0
2011-06-30 10:50:00,31.09,31.11,31.09,31.1,120900.0,21.3636,21.3773,21.3636,21.3704,120900.0
2011-06-30 10:55:00,31.1,31.12,31.09,31.11,117800.0,21.3704,21.3842,21.3636,21.3773,117800.0
2011-06-30 11:00:00,31.11,31.13,31.11,31.13,118400.0,21.3773,21.391,21.3773,21.391,118400.0
2011-06-30 11:05:00,31.13,31.14,31.12,31.14,96000.0,21.391,21.3979,21.3842,21.3979,96000.0
2011-06-30 11:10:00,31.14,31.15,31.14,31.14,80400.0,21.3979,21.4048,21.3979,21.3979,80400.0
2011-06-30 11:15:00,31.14,31.14,31.1,31.1,122500.0,21.3979,21.3979,21.3704,21.3704,122500.0
2011-06-30 11:20:00,31.1,31.11,31.09,31.1,75900.0,21.3704,21.3773,21.3636,21.3704,75900.0
2011-06-30 11:25:00,31.1,31.12,31.1,31.11,133400.0,21.3704,21.3842,21.3704,21.3773,133400.0
2011-06-30 11:30:00,31.11,31.13,31.11,31.11,125900.0,21.3773,21.391,21.3773,21.3773,125900.0
2011-06-30 11:35:00,31.11,31.12,31.1,31.1,106600.0,21.3773,21.3842,21.3704,21.3704,106600.0
2011-06-30 11:40:00,31.1,31.12,31.09,31.12,98800.0,21.3704,21.3842,21.3636,21.3842,98800.0
2011-06-30 11:45:00,31.12,31.13,31.1,31.11,617400.0,21.3842,21.391,21.3704,21.3773,617400.0
2011-06-30 11:50:00,31.11,31.11,31.08,31.09,123800.0,21.3773,21.3773,21.3567,21.3636,123800.0
2011-06-30 11:55:00,31.1,31.13,31.09,31.12,76100.0,21.3704,21.391,21.3636,21.3842,76100.0
2011-06-30 12:00:00,31.12,31.13,31.11,31.11,69700.0,21.3842,21.391,21.3773,21.3773,69700.0
2011-06-30 12:05:00,31.11,31.12,31.1,31.12,120400.0,21.3773,21.3842,21.3704,21.3842,120400.0
2011-06-30 12:10:00,31.12,31.12,31.09,31.09,132900.0,21.3842,21.3842,21.3636,21.3636,132900.0
2011-06-30 12:15:00,31.09,31.1,31.08,31.09,91400.0,21.3636,21.3704,21.3567,21.3636,91400.0
2011-06-30 12:20:00,31.09,31.11,31.09,31.11,226300.0,21.3636,21.3773,21.3636,21.3773,226300.0
2011-06-30 12:25:00,31.11,31.13,31.11,31.12,81100.0,21.3773,21.391,21.3773,21.3842,81100.0
2011-06-30 12:30:00,31.12,31.13,31.11,31.12,98200.0,21.3842,21.391,21.3773,21.3842,98200.0
2011-06-30 12:35:00,31.12,31.13,31.11,31.12,110600.0,21.3842,21.391,21.3773,21.3842,110600.0
2011-06-30 12:40:00,31.13,31.14,31.12,31.13,113700.0,21.391,21.3979,21.3842,21.391,113700.0
2011-06-30 12:45:00,31.13,31.14,31.12,31.12,50500.0,21.391,21.3979,21.3842,21.3842,50500.0
2011-06-30 12:50:00,31.13,31.14,31.12,31.14,56800.0,21.391,21.3979,21.3842,21.3979,56800.0
2011-06-30 12:55:00,31.14,31.14,31.13,31.14,12600.0,21.3979,21.3979,21.391,21.3979,12600.0
2011-06-30 13:00:00,31.14,31.15,31.13,31.14,12400.0,21.3979,21.4048,21.391,21.3979,12400.0
2011-06-30 13:05:00,31.15,31.16,31.14,31.15,5700.0,21.4048,21.4117,21.3979,21.4048,5700.0
2011-06-30 13:10:00,31.16,31.16,31.15,31.16,56900.0,21.4117,21.4117,21.4048,21.4117,56900.0
2011-06-30 13:15:00,31.16,31.16,31.13,31.14,48400.0,21.4117,21.4117,21.391,21.3979,48400.0
2011-06-30 13:20:00,31.14,31.14,31.12,31.13,115800.0,21.3979,21.3979,21.3842,21.391,115800.0
2011-06-30 13:25:00,31.13,31.14,31.12,31.13,29200.0,21.391,21.3979,21.3842,21.391,29200.0
2011-06-30 13:30:00,31.14,31.15,31.14,31.14,7200.0,21.3979,21.4048,21.3979,21.3979,7200.0
2011-06-30 13:35:00,31.14,31.15,31.12,31.14,17100.0,21.3979,21.4048,21.3842,21.3979,17100.0
2011-06-30 13:40:00,31.14,31.14,31.13,31.14,18500.0,21.3979,21.3979,21.391,21.3979,18500.0
2011-06-30 13:45:00,31.14,31.15,31.13,31.14,58100.0,21.3979,21.4048,21.391,21.3979,58100.0
2011-06-30 13:50:00,31.14,31.15,31.13,31.13,100400.0,21.3979,21.4048,21.391,21.391,100400.0
2011-06-30 13:55:00,31.14,31.15,31.13,31.15,93600.0,21.3979,21.4048,21.391,21.4048,93600.0
2011-06-30 14:00:00,31.15,31.15,31.14,31.15,66700.0,21.4048,21.4048,21.3979,21.4048,66700.0
2011-06-30 14:05:00,31.14,31.15,31.14,31.14,34200.0,21.3979,21.4048,21.3979,21.3979,34200.0
2011-06-30 14:10:00,31.15,31.15,31.14,31.14,267000.0,21.4048,21.4048,21.3979,21.3979,267000.0
2011-06-30 14:15:00,31.15,31.15,31.13,31.13,58300.0,21.4048,21.4048,21.391,21.391,58300.0
2011-06-30 14:20:00,31.14,31.15,31.13,31.15,101300.0,21.3979,21.4048,21.391,21.4048,101300.0
2011-06-30 14:25:00,31.16,31.16,31.14,31.14,45600.0,21.4117,21.4117,21.3979,21.3979,45600.0
2011-06-30 14:30:00,31.15,31.16,31.14,31.16,22700.0,21.4048,21.4117,21.3979,21.4117,22700.0
2011-06-30 14:35:00,31.15,31.17,31.15,31.16,50100.0,21.4048,21.4185,21.4048,21.4117,50100.0
2011-06-30 14:40:00,31.15,31.17,31.15,31.16,24400.0,21.4048,21.4185,21.4048,21.4117,24400.0
2011-06-30 14:45:00,31.17,31.17,31.14,31.14,109600.0,21.4185,21.4185,21.3979,21.3979,109600.0
2011-06-30 14:50:00,31.14,31.16,31.14,31.16,174200.0,21.3979,21.4117,21.3979,21.4117,174200.0
2011-06-30 14:55:00,31.15,31.18,31.15,31.15,77700.0,21.4048,21.4254,21.4048,21.4048,77700.0
2011-06-30 15:00:00,31.15,31.16,31.14,31.15,21400.0,21.4048,21.4117,21.3979,21.4048,21400.0
2011-06-30 15:05:00,31.15,31.17,31.14,31.17,28500.0,21.4048,21.4185,21.3979,21.4185,28500.0
2011-06-30 15:10:00,31.17,31.17,31.15,31.16,27100.0,21.4185,21.4185,21.4048,21.4117,27100.0
2011-06-30 15:15:00,31.15,31.17,31.15,31.17,52700.0,21.4048,21.4185,21.4048,21.4185,52700.0
2011-06-30 15:20:00,31.17,31.19,31.17,31.18,29000.0,21.4185,21.4323,21.4185,21.4254,29000.0
2011-06-30 15:25:00,31.18,31.2,31.18,31.19,42100.0,21.4254,21.4391,21.4254,21.4323,42100.0
2011-06-30 15:30:00,31.18,31.21,31.18,31.2,130300.0,21.4254,21.446,21.4254,21.4391,130300.0
2011-06-30 15:35:00,31.2,31.22,31.19,31.22,123300.0,21.4391,21.4529,21.4323,21.4529,123300.0
2011-06-30 15:40:00,31.22,31.23,31.21,31.23,191400.0,21.4529,21.4598,21.446,21.4598,191400.0
2011-06-30 15:45:00,31.23,31.25,31.21,31.22,180600.0,21.4598,21.4735,21.446,21.4529,180600.0
2011-06-30 15:50:00,31.23,31.24,31.22,31.24,304700.0,21.4598,21.4666,21.4529,21.4666,304700.0
2011-06-30 15:55:00,31.24,31.25,31.22,31.23,1144900.0,21.4666,21.4735,21.4529,21.4598,1144900.0
2011-07-01 09:30:00,31.17,31.22,31.12,31.14,200100.0,21.4185,21.4529,21.3842,21.3979,200100.0
2011-07-01 09:35:00,31.14,31.19,31.14,31.18,152400.0,21.3979,21.4323,21.3979,21.4254,152400.0
2011-07-01 09:40:00,31.19,31.21,31.18,31.21,43100.0,21.4323,21.446,21.4254,21.446,43100.0
2011-07-01 09:45:00,31.21,31.23,31.2,31.22,219300.0,21.446,21.4598,21.4391,21.4529,219300.0
2011-07-01 09:50:00,31.22,31.22,31.2,31.21,91800.0,21.4529,21.4529,21.4391,21.446,91800.0
2011-07-01 09:55:00,31.21,31.22,31.17,31.19,82900.0,21.446,21.4529,21.4185,21.4323,82900.0
2011-07-01 10:00:00,31.2,31.35,31.2,31.34,1150800.0,21.4391,21.5422,21.4391,21.5353,1150800.0
2011-07-01 10:05:00,31.34,31.34,31.32,31.33,174500.0,21.5353,21.5353,21.5216,21.5285,174500.0
2011-07-01 10:10:00,31.33,31.35,31.32,31.32,52000.0,21.5285,21.5422,21.5216,21.5216,52000.0
2011-07-01 10:15:00,31.32,31.32,31.3,31.31,102700.0,21.5216,21.5216,21.5079,21.5147,102700.0
2011-07-01 10:20:00,31.3,31.32,31.29,31.31,87200.0,21.5079,21.5216,21.501,21.5147,87200.0
2011-07-01 10:25:00,31.31,31.34,31.29,31.33,141200.0,21.5147,21.5353,21.501,21.5285,141200.0
2011-07-01 10:30:00,31.33,31.34,31.31,31.34,39800.0,21.5285,21.5353,21.5147,21.5353,39800.0
2011-07-01 10:35:00,31.34,31.36,31.34,31.34,32800.0,21.5353,21.5491,21.5353,21.5353,32800.0
2011-07-01 10:40:00,31.35,31.35,31.33,31.33,217300.0,21.5422,21.5422,21.5285,21.5285,217300.0
2011-07-01 10:45:00,31.34,31.34,31.32,31.32,46600.0,21.5353,21.5353,21.5216,21.5216,46600.0
2011-07-01 10:50:00,31.33,31.33,31.32,31.33,14800.0,21.5285,21.5285,21.5216,21.5285,14800.0
2011-07-01 10:55:00,31.33,31.33,31.3,31.31,64000.0,21.5285,21.5285,21.5079,21.5147,64000.0
2011-07-01 11:00:00,31.32,31.33,31.31,31.33,81000.0,21.5216,21.5285,21.5147,21.5285,81000.0
2011-07-01 11:05:00,31.33,31.33,31.32,31.33,23000.0,21.5285,21.5285,21.5216,21.5285,23000.0
2011-07-01 11:10:00,31.33,31.33,31.31,31.32,34600.0,21.5285,21.5285,21.5147,21.5216,34600.0
2011-07-01 11:15:00,31.32,31.35,31.32,31.34,22100.0,21.5216,21.5422,21.5216,21.5353,22100.0
2011-07-01 11:20:00,31.35,31.35,31.34,31.35,101200.0,21.5422,21.5422,21.5353,21.5422,101200.0
2011-07-01 11:25:00,31.34,31.35,31.33,31.35,96300.0,21.5353,21.5422,21.5285,21.5422,96300.0
2011-07-01 11:30:00,31.35,31.36,31.34,31.36,121300.0,21.5422,21.5491,21.5353,21.5491,121300.0
2011-07-01 11:35:00,31.36,31.36,31.34,31.35,45500.0,21.5491,21.5491,21.5353,21.5422,45500.0
2011-07-01 11:40:00,31.35,31.35,31.34,31.34,4900.0,21.5422,21.5422,21.5353,21.5353,4900.0
2011-07-01 11:45:00,31.35,31.35,31.33,31.34,18500.0,21.5422,21.5422,21.5285,21.5353,18500.0
2011-07-01 11:50:00,31.34,31.35,31.34,31.35,6700.0,21.5353,21.5422,21.5353,21.5422,6700.0
2011-07-01 11:55:00,31.35,31.36,31.34,31.34,19200.0,21.5422,21.5491,21.5353,21.5353,19200.0
2011-07-01 12:00:00,31.35,31.35,31.34,31.35,5100.0,21.5422,21.5422,21.5353,21.5422,5100.0
2011-07-01 12:05:00,31.35,31.35,31.33,31.35,16400.0,21.5422,21.5422,21.5285,21.5422,16400.0
2011-07-01 12:10:00,31.35,31.36,31.34,31.35,16500.0,21.5422,21.5491,21.5353,21.5422,16500.0
2011-07-01 12:15:00,31.34,31.34,31.33,31.34,9600.0,21.5353,21.5353,21.5285,21.5353,9600.0
2011-07-01 12:20:00,31.34,31.36,31.33,31.35,51100.0,21.5353,21.5491,21.5285,21.5422,51100.0
2011-07-01 12:25:00,31.35,31.38,31.34,31.38,62100.0,21.5422,21.5628,21.5353,21.5628,62100.0
2011-07-01 12:30:00,31.38,31.38,31.35,31.36,26300.0,21.5628,21.5628,21.5422,21.5491,26300.0
2011-07-01 12:35:00,31.36,31.36,31.35,31.35,4900.0,21.5491,21.5491,21.5422,21.5422,4900.0
2011-07-01 12:40:00,31.35,31.36,31.35,31.36,10400.0,21.5422,21.5491,21.5422,21.5491,10400.0
2011-07-01 12:45:00,31.36,31.36,31.35,31.36,111700.0,21.5491,21.5491,21.5422,21.5491,111700.0
2011-07-01 12:50:00,31.35,31.35,31.34,31.35,25900.0,21.5422,21.5422,21.5353,21.5422,25900.0
2011-07-01 12:55:00,31.35,31.37,31.35,31.37,30100.0,21.5422,21.556,21.5422,21.556,30100.0
2011-07-01 13:00:00,31.37,31.38,31.36,31.38,104100.0,21.556,21.5628,21.5491,21.5628,104100.0
2011-07-01 13:05:00,31.38,31.41,31.38,31.41,39300.0,21.5628,21.5834,21.5628,21.5834,39300.0
2011-07-01 13:10:00,31.41,31.41,31.4,31.4,25100.0,21.5834,21.5834,21.5766,21.5766,25100.0
2011-07-01 13:15:00,31.41,31.42,31.4,31.4,33600.0,21.5834,21.5903,21.5766,21.5766,33600.0
2011-07-01 13:20:00,31.4,31.41,31.39,31.4,22200.0,21.5766,21.5834,21.5697,21.5766,22200.0
2011-07-01 13:25:00,31.4,31.4,31.39,31.4,24400.0,21.5766,21.5766,21.5697,21.5766,24400.0
2011-07-01 13:30:00,31.4,31.4,31.39,31.4,18400.0,21.5766,21.5766,21.5697,21.5766,18400.0
2011-07-01 13:35:00,31.4,31.42,31.39,31.42,12400.0,21.5766,21.5903,21.5697,21.5903,12400.0
2011-07-01 13:40:00,31.42,31.42,31.4,31.4,74000.0,21.5903,21.5903,21.5766,21.5766,74000.0
2011-07-01 13:45:00,31.4,31.41,31.4,31.4,27600.0,21.5766,21.5834,21.5766,21.5766,27600.0
2011-07-01 13:50:00,31.4,31.41,31.39,31.41,104000.0,21.5766,21.5834,21.5697,21.5834,104000.0
2011-07-01 13:55:00,31.4,31.41,31.4,31.4,15000.0,21.5766,21.5834,21.5766,21.5766,15000.0
2011-07-01 14:00:00,31.4,31.41,31.39,31.41,63200.0,21.5766,21.5834,21.5697,21.5834,63200.0
2011-07-01 14:05:00,31.4,31.41,31.4,31.4,60400.0,21.5766,21.5834,21.5766,21.5766,60400.0
2011-07-01 14:10:00,31.41,31.42,31.4,31.42,38600.0,21.5834,21.5903,21.5766,21.5903,38600.0
2011-07-01 14:15:00,31.42,31.43,31.41,31.42,49800.0,21.5903,21.5972,21.5834,21.5903,49800.0
2011-07-01 14:20:00,31.42,31.44,31.41,31.43,20400.0,21.5903,21.6041,21.5834,21.5972,20400.0
2011-07-01 14:25:00,31.43,31.44,31.43,31.43,33700.0,21.5972,21.6041,21.5972,21.5972,33700.0
2011-07-01 14:30:00,31.43,31.45,31.43,31.45,19600.0,21.5972,21.6109,21.5972,21.6109,19600.0
2011-07-01 14:35:00,31.45,31.46,31.44,31.45,37600.0,21.6109,21.6178,21.6041,21.6109,37600.0
2011-07-01 14:40:00,31.45,31.47,31.45,31.46,48000.0,21.6109,21.6247,21.6109,21.6178,48000.0
2011-07-01 14:45:00,31.47,31.48,31.46,31.48,53800.0,21.6247,21.6315,21.6178,21.6315,53800.0
2011-07-01 14:50:00,31.48,31.48,31.47,31.47,20300.0,21.6315,21.6315,21.6247,21.6247,20300.0
2011-07-01 14:55:00,31.47,31.48,31.45,31.48,301900.0,21.6247,21.6315,21.6109,21.6315,301900.0
2011-07-01 15:00:00,31.48,31.49,31.47,31.47,43700.0,21.6315,21.6384,21.6247,21.6247,43700.0
2011-07-01 15:05:00,31.48,31.49,31.47,31.48,89500.0,21.6315,21.6384,21.6247,21.6315,89500.0
2011-07-01 15:10:00,31.47,31.48,31.47,31.48,43300.0,21.6247,21.6315,21.6247,21.6315,43300.0
2011-07-01 15:15:00,31.48,31.48,31.46,31.46,62400.0,21.6315,21.6315,21.6178,21.6178,62400.0
2011-07-01 15:20:00,31.46,31.47,31.45,31.46,27300.0,21.6178,21.6247,21.6109,21.6178,27300.0
2011-07-01 15:25:00,31.46,31.47,31.45,31.46,49300.0,21.6178,21.6247,21.6109,21.6178,49300.0
2011-07-01 15:30:00,31.46,31.47,31.45,31.47,67800.0,21.6178,21.6247,21.6109,21.6247,67800.0
2011-07-01 15:35:00,31.47,31.48,31.46,31.48,121400.0,21.6247,21.6315,21.6178,21.6315,121400.0
2011-07-01 15:40:00,31.48,31.49,31.47,31.48,185000.0,21.6315,21.6384,21.6247,21.6315,185000.0
2011-07-01 15:45:00,31.49,31.51,31.48,31.51,163000.0,21.6384,21.6522,21.6315,21.6522,163000.0
2011-07-01 15:50:00,31.51,31.51,31.48,31.48,222900.0,21.6522,21.6522,21.6315,21.6315,222900.0
2011-07-01 15:55:00,31.48,31.5,31.47,31.48,856700.0,21.6315,21.6453,21.6247,21.6315,856700.0
2011-07-05 09:30:00,31.45,31.5,31.42,31.46,159500.0,21.6109,21.6453,21.5903,21.6178,159500.0
2011-07-05 09:35:00,31.46,31.47,31.43,31.45,51000.0,21.6178,21.6247,21.5972,21.6109,51000.0
2011-07-05 09:40:00,31.45,31.45,31.41,31.44,40000.0,21.6109,21.6109,21.5834,21.6041,40000.0
2011-07-05 09:45:00,31.44,31.46,31.44,31.46,37600.0,21.6041,21.6178,21.6041,21.6178,37600.0
2011-07-05 09:50:00,31.46,31.46,31.43,31.44,31100.0,21.6178,21.6178,21.5972,21.6041,31100.0
2011-07-05 09:55:00,31.44,31.48,31.44,31.48,31000.0,21.6041,21.6315,21.6041,21.6315,31000.0
2011-07-05 10:00:00,31.48,31.51,31.45,31.51,353500.0,21.6315,21.6522,21.6109,21.6522,353500.0
2011-07-05 10:05:00,31.5,31.52,31.5,31.51,142200.0,21.6453,21.659,21.6453,21.6522,142200.0
2011-07-05 10:10:00,31.51,31.53,31.5,31.5,84000.0,21.6522,21.6659,21.6453,21.6453,84000.0
2011-07-05 10:15:00,31.5,31.5,31.47,31.47,26900.0,21.6453,21.6453,21.6247,21.6247,26900.0
2011-07-05 10:20:00,31.48,31.5,31.47,31.48,227100.0,21.6315,21.6453,21.6247,21.6315,227100.0
2011-07-05 10:25:00,31.48,31.54,31.48,31.54,303000.0,21.6315,21.6728,21.6315,21.6728,303000.0
2011-07-05 10:30:00,31.54,31.55,31.53,31.54,51300.0,21.6728,21.6796,21.6659,21.6728,51300.0
2011-07-05 10:35:00,31.54,31.56,31.54,31.54,26300.0,21.6728,21.6865,21.6728,21.6728,26300.0
2011-07-05 10:40:00,31.55,31.56,31.54,31.55,57700.0,21.6796,21.6865,21.6728,21.6796,57700.0
2011-07-05 10:45:00,31.54,31.56,31.53,31.54,27700.0,21.6728,21.6865,21.6659,21.6728,27700.0
2011-07-05 10:50:00,31.54,31.56,31.54,31.55,21800.0,21.6728,21.6865,21.6728,21.6796,21800.0
2011-07-05 10:55:00,31.54,31.55,31.53,31.53,15500.0,21.6728,21.6796,21.6659,21.6659,15500.0
2011-07-05 11:00:00,31.54,31.55,31.53,31.53,60500.0,21.6728,21.6796,21.6659,21.6659,60500.0
2011-07-05 11:05:00,31.54,31.55,31.52,31.53,139100.0,21.6728,21.6796,21.659,21.6659,139100.0
2011-07-05 11:10:00,31.54,31.54,31.52,31.54,31300.0,21.6728,21.6728,21.659,21.6728,31300.0
2011-07-05 11:15:00,31.54,31.54,31.53,31.54,27400.0,21.6728,21.6728,21.6659,21.6728,27400.0
2011-07-05 11:20:00,31.54,31.55,31.53,31.55,29800.0,21.6728,21.6796,21.6659,21.6796,29800.0
2011-07-05 11:25:00,31.55,31.56,31.53,31.55,228500.0,21.6796,21.6865,21.6659,21.6796,228500.0
2011-07-05 11:30:00,31.54,31.56,31.53,31.55,80800.0,21.6728,21.6865,21.6659,21.6796,80800.0
2011-07-05 11:35:00,31.55,31.55,31.54,31.54,34500.0,21.6796,21.6796,21.6728,21.6728,34500.0
2011-07-05 11:40:00,31.55,31.57,31.54,31.57,129200.0,21.6796,21.6934,21.6728,21.6934,129200.0
2011-07-05 11:45:00,31.57,31.57,31.55,31.55,30700.0,21.6934,21.6934,21.6796,21.6796,30700.0
2011-07-05 11:50:00,31.56,31.56,31.54,31.54,19500.0,21.6865,21.6865,21.6728,21.6728,19500.0
2011-07-05 11:55:00,31.55,31.56,31.54,31.55,10900.0,21.6796,21.6865,21.6728,21.6796,10900.0
2011-07-05 12:00:00,31.56,31.56,31.54,31.55,60500.0,21.6865,21.6865,21.6728,21.6796,60500.0
2011-07-05 12:05:00,31.54,31.55,31.54,31.55,18600.0,21.6728,21.6796,21.6728,21.6796,18600.0
2011-07-05 12:10:00,31.55,31.55,31.53,31.53,60000.0,21.6796,21.6796,21.6659,21.6659,60000.0
2011-07-05 12:15:00,31.53,31.53,31.52,31.52,18700.0,21.6659,21.6659,21.659,21.659,18700.0
2011-07-05 12:20:00,31.52,31.53,31.52,31.53,18000.0,21.659,21.6659,21.659,21.6659,18000.0
2011-07-05 12:25:00,31.52,31.53,31.52,31.52,27000.0,21.659,21.6659,21.659,21.659,27000.0
2011-07-05 12:30:00,31.52,31.53,31.52,31.53,24600.0,21.659,21.6659,21.659,21.6659,24600.0
2011-07-05 12:35:00,31.53,31.54,31.52,31.52,213800.0,21.6659,21.6728,21.659,21.659,213800.0
2011-07-05 12:40:00,31.52,31.55,31.52,31.54,64300.0,21.659,21.6796,21.659,21.6728,64300.0
2011-07-05 12:45:00,31.53,31.54,31.51,31.51,69200.0,21.6659,21.6728,21.6522,21.6522,69200.0
2011-07-05 12:50:00,31.52,31.52,31.51,31.51,28900.0,21.659,21.659,21.6522,21.6522,28900.0
2011-07-05 12:55:00,31.52,31.52,31.51,31.51,29800.0,21.659,21.659,21.6522,21.6522,29800.0
2011-07-05 13:00:00,31.52,31.52,31.5,31.51,72500.0,21.659,21.659,21.6453,21.6522,72500.0
2011-07-05 13:05:00,31.52,31.52,31.5,31.5,27500.0,21.659,21.659,21.6453,21.6453,27500.0
2011-07-05 13:10:00,31.51,31.51,31.5,31.5,41800.0,21.6522,21.6522,21.6453,21.6453,41800.0
2011-07-05 13:15:00,31.5,31.51,31.49,31.5,53100.0,21.6453,21.6522,21.6384,21.6453,53100.0
2011-07-05 13:20:00,31.5,31.5,31.49,31.5,76900.0,21.6453,21.6453,21.6384,21.6453,76900.0
2011-07-05 13:25:00,31.49,31.5,31.49,31.5,50300.0,21.6384,21.6453,21.6384,21.6453,50300.0
2011-07-05 13:30:00,31.49,31.5,31.48,31.49,22800.0,21.6384,21.6453,21.6315,21.6384,22800.0
2011-07-05 13:35:00,31.49,31.49,31.48,31.48,53000.0,21.6384,21.6384,21.6315,21.6315,53000.0
2011-07-05 13:40:00,31.49,31.49,31.48,31.48,25800.0,21.6384,21.6384,21.6315,21.6315,25800.0
2011-07-05 13:45:00,31.49,31.54,31.48,31.53,612100.0,21.6384,21.6728,21.6315,21.6659,612100.0
2011-07-05 13:50:00,31.53,31.54,31.53,31.54,77800.0,21.6659,21.6728,21.6659,21.6728,77800.0
2011-07-05 13:55:00,31.53,31.54,31.52,31.53,165200.0,21.6659,21.6728,21.659,21.6659,165200.0
2011-07-05 14:00:00,31.53,31.53,31.46,31.49,286800.0,21.6659,21.6659,21.6178,21.6384,286800.0
2011-07-05 14:05:00,31.48,31.48,31.46,31.46,54100.0,21.6315,21.6315,21.6178,21.6178,54100.0
2011-07-05 14:10:00,31.46,31.49,31.46,31.49,28600.0,21.6178,21.6384,21.6178,21.6384,28600.0
2011-07-05 14:15:00,31.49,31.49,31.43,31.44,49000.0,21.6384,21.6384,21.5972,21.6041,49000.0
2011-07-05 14:20:00,31.45,31.45,31.4,31.42,111300.0,21.6109,21.6109,21.5766,21.5903,111300.0
2011-07-05 14:25:00,31.42,31.43,31.41,31.42,32900.0,21.5903,21.5972,21.5834,21.5903,32900.0
2011-07-05 14:30:00,31.41,31.43,31.41,31.43,45000.0,21.5834,21.5972,21.5834,21.5972,45000.0
2011-07-05 14:35:00,31.43,31.47,31.42,31.47,66500.0,21.5972,21.6247,21.5903,21.6247,66500.0
2011-07-05 14:40:00,31.47,31.47,31.45,31.45,50600.0,21.6247,21.6247,21.6109,21.6109,50600.0
2011-07-05 14:45:00,31.46,31.46,31.45,31.46,27500.0,21.6178,21.6178,21.6109,21.6178,27500.0
2011-07-05 14:50:00,31.46,31.46,31.44,31.44,48600.0,21.6178,21.6178,21.6041,21.6041,48600.0
2011-07-05 14:55:00,31.45,31.46,31.44,31.46,163000.0,21.6109,21.6178,21.6041,21.6178,163000.0
2011-07-05 15:00:00,31.46,31.46,31.45,31.45,52300.0,21.6178,21.6178,21.6109,21.6109,52300.0
2011-07-05 15:05:00,31.45,31.47,31.45,31.47,77300.0,21.6109,21.6247,21.6109,21.6247,77300.0
2011-07-05 15:10:00,31.47,31.48,31.45,31.46,42200.0,21.6247,21.6315,21.6109,21.6178,42200.0
2011-07-05 15:15:00,31.46,31.48,31.45,31.47,69200.0,21.6178,21.6315,21.6109,21.6247,69200.0
2011-07-05 15:20:00,31.47,31.52,31.46,31.51,122300.0,21.6247,21.659,21.6178,21.6522,122300.0
2011-07-05 15:25:00,31.52,31.52,31.48,31.5,101400.0,21.659,21.659,21.6315,21.6453,101400.0
2011-07-05 15:30:00,31.5,31.51,31.48,31.49,140800.0,21.6453,21.6522,21.6315,21.6384,140800.0
2011-07-05 15:35:00,31.49,31.5,31.46,31.46,173200.0,21.6384,21.6453,21.6178,21.6178,173200.0
2011-07-05 15:40:00,31.46,31.47,31.46,31.46,41100.0,21.6178,21.6247,21.6178,21.6178,41100.0
2011-07-05 15:45:00,31.46,31.47,31.43,31.44,196100.0,21.6178,21.6247,21.5972,21.6041,196100.0
2011-07-05 15:50:00,31.44,31.46,31.44,31.45,133800.0,21.6041,21.6178,21.6041,21.6109,133800.0
2011-07-05 15:55:00,31.45,31.46,31.44,31.46,519600.0,21.6109,21.6178,21.6041,21.6178,519600.0
2011-07-06 09:30:00,31.46,31.52,31.42,31.52,211000.0,21.6178,21.659,21.5903,21.659,211000.0
2011-07-06 09:35:00,31.52,31.54,31.49,31.49,57200.0,21.659,21.6728,21.6384,21.6384,57200.0
2011-07-06 09:40:00,31.49,31.52,31.49,31.51,48900.0,21.6384,21.659,21.6384,21.6522,48900.0
2011-07-06 09:45:00,31.52,31.56,31.51,31.55,118600.0,21.659,21.6865,21.6522,21.6796,118600.0
2011-07-06 09:50:00,31.55,31.57,31.54,31.55,51600.0,21.6796,21.6934,21.6728,21.6796,51600.0
2011-07-06 09:55:00,31.55,31.56,31.54,31.55,32000.0,21.6796,21.6865,21.6728,21.6796,32000.0
2011-07-06 10:00:00,31.54,31.56,31.53,31.54,214700.0,21.6728,21.6865,21.6659,21.6728,214700.0
2011-07-06 10:05:00,31.54,31.54,31.49,31.52,32300.0,21.6728,21.6728,21.6384,21.659,32300.0
2011-07-06 10:10:00,31.52,31.53,31.52,31.53,29500.0,21.659,21.6659,21.659,21.6659,29500.0
2011-07-06 10:15:00,31.52,31.52,31.5,31.51,36500.0,21.659,21.659,21.6453,21.6522,36500.0
2011-07-06 10:20:00,31.51,31.51,31.48,31.51,21500.0,21.6522,21.6522,21.6315,21.6522,21500.0
2011-07-06 10:25:00,31.5,31.56,31.5,31.56,67900.0,21.6453,21.6865,21.6453,21.6865,67900.0
2011-07-06 10:30:00,31.56,31.57,31.55,31.56,141200.0,21.6865,21.6934,21.6796,21.6865,141200.0
2011-07-06 10:35:00,31.57,31.6,31.57,31.58,98000.0,21.6934,21.714,21.6934,21.7003,98000.0
2011-07-06 10:40:00,31.58,31.58,31.56,31.57,16900.0,21.7003,21.7003,21.6865,21.6934,16900.0
2011-07-06 10:45:00,31.56,31.57,31.55,31.57,30800.0,21.6865,21.6934,21.6796,21.6934,30800.0
2011-07-06 10:50:00,31.57,31.61,31.57,31.6,137200.0,21.6934,21.7209,21.6934,21.714,137200.0
2011-07-06 10:55:00,31.61,31.61,31.59,31.59,24200.0,21.7209,21.7209,21.7071,21.7071,24200.0
2011-07-06 11:00:00,31.59,31.6,31.58,31.58,18600.0,21.7071,21.714,21.7003,21.7003,18600.0
2011-07-06 11:05:00,31.58,31.59,31.57,31.58,110200.0,21.7003,21.7071,21.6934,21.7003,110200.0
2011-07-06 11:10:00,31.58,31.6,31.57,31.6,23200.0,21.7003,21.714,21.6934,21.714,23200.0
2011-07-06 11:15:00,31.6,31.61,31.58,31.6,100900.0,21.714,21.7209,21.7003,21.714,100900.0
2011-07-06 11:20:00,31.6,31.61,31.6,31.6,27000.0,21.714,21.7209,21.714,21.714,27000.0
2011-07-06 11:25:00,31.61,31.61,31.6,31.6,38600.0,21.7209,21.7209,21.714,21.714,38600.0
2011-07-06 11:30:00,31.6,31.61,31.58,31.6,65700.0,21.714,21.7209,21.7003,21.714,65700.0
2011-07-06 11:35:00,31.61,31.65,31.61,31.63,144100.0,21.7209,21.7484,21.7209,21.7346,144100.0
2011-07-06 11:40:00,31.63,31.66,31.63,31.64,154600.0,21.7346,21.7552,21.7346,21.7415,154600.0
2011-07-06 11:45:00,31.64,31.64,31.63,31.64,28700.0,21.7415,21.7415,21.7346,21.7415,28700.0
2011-07-06 11:50:00,31.64,31.65,31.63,31.64,41800.0,21.7415,21.7484,21.7346,21.7415,41800.0
2011-07-06 11:55:00,31.64,31.66,31.64,31.65,52800.0,21.7415,21.7552,21.7415,21.7484,52800.0
2011-07-06 12:00:00,31.65,31.65,31.65,31.65,6600.0,21.7484,21.7484,21.7484,21.7484,6600.0
2011-07-06 12:05:00,31.65,31.65,31.64,31.65,41600.0,21.7484,21.7484,21.7415,21.7484,41600.0
2011-07-06 12:10:00,31.65,31.65,31.64,31.65,72800.0,21.7484,21.7484,21.7415,21.7484,72800.0
2011-07-06 12:15:00,31.65,31.65,31.64,31.65,35700.0,21.7484,21.7484,21.7415,21.7484,35700.0
2011-07-06 12:20:00,31.65,31.66,31.65,31.66,13000.0,21.7484,21.7552,21.7484,21.7552,13000.0
2011-07-06 12:25:00,31.65,31.66,31.64,31.65,28300.0,21.7484,21.7552,21.7415,21.7484,28300.0
2011-07-06 12:30:00,31.65,31.66,31.64,31.66,23500.0,21.7484,21.7552,21.7415,21.7552,23500.0
2011-07-06 12:35:00,31.66,31.67,31.65,31.67,12500.0,21.7552,21.7621,21.7484,21.7621,12500.0
2011-07-06 12:40:00,31.68,31.68,31.66,31.67,56700.0,21.769,21.769,21.7552,21.7621,56700.0
2011-07-06 12:45:00,31.67,31.68,31.67,31.68,40500.0,21.7621,21.769,21.7621,21.769,40500.0
2011-07-06 12:50:00,31.68,31.68,31.67,31.68,21300.0,21.769,21.769,21.7621,21.769,21300.0
2011-07-06 12:55:00,31.68,31.7,31.67,31.69,59300.0,21.769,21.7827,21.7621,21.7759,59300.0
2011-07-06 13:00:00,31.69,31.7,31.68,31.69,1076800.0,21.7759,21.7827,21.769,21.7759,1076800.0
2011-07-06 13:05:00,31.69,31.69,31.67,31.67,29900.0,21.7759,21.7759,21.7621,21.7621,29900.0
2011-07-06 13:10:00,31.68,31.68,31.67,31.68,10400.0,21.769,21.769,21.7621,21.769,10400.0
2011-07-06 13:15:00,31.68,31.69,31.68,31.68,30600.0,21.769,21.7759,21.769,21.769,30600.0
2011-07-06 13:20:00,31.68,31.68,31.65,31.66,63500.0,21.769,21.769,21.7484,21.7552,63500.0
2011-07-06 13:25:00,31.66,31.66,31.65,31.66,33000.0,21.7552,21.7552,21.7484,21.7552,33000.0
2011-07-06 13:30:00,31.65,31.65,31.64,31.65,11100.0,21.7484,21.7484,21.7415,21.7484,11100.0
2011-07-06 13:35:00,31.64,31.66,31.64,31.65,12400.0,21.7415,21.7552,21.7415,21.7484,12400.0
2011-07-06 13:40:00,31.65,31.67,31.65,31.66,102200.0,21.7484,21.7621,21.7484,21.7552,102200.0
2011-07-06 13:45:00,31.67,31.67,31.66,31.67,14400.0,21.7621,21.7621,21.7552,21.7621,14400.0
2011-07-06 13:50:00,31.67,31.67,31.65,31.66,7000.0,21.7621,21.7621,21.7484,21.7552,7000.0
2011-07-06 13:55:00,31.65,31.67,31.64,31.66,21200.0,21.7484,21.7621,21.7415,21.7552,21200.0
2011-07-06 14:00:00,31.67,31.67,31.65,31.66,23000.0,21.7621,21.7621,21.7484,21.7552,23000.0
2011-07-06 14:05:00,31.67,31.67,31.63,31.63,11300.0,21.7621,21.7621,21.7346,21.7346,11300.0
2011-07-06 14:10:00,31.63,31.64,31.62,31.62,20300.0,21.7346,21.7415,21.7277,21.7277,20300.0
2011-07-06 14:15:00,31.63,31.63,31.62,31.63,53000.0,21.7346,21.7346,21.7277,21.7346,53000.0
2011-07-06 14:20:00,31.63,31.63,31.61,31.62,263000.0,21.7346,21.7346,21.7209,21.7277,263000.0
2011-07-06 14:25:00,31.62,31.63,31.61,31.61,18600.0,21.7277,21.7346,21.7209,21.7209,18600.0
2011-07-06 14:30:00,31.62,31.62,31.61,31.62,37600.0,21.7277,21.7277,21.7209,21.7277,37600.0
2011-07-06 14:35:00,31.62,31.64,31.61,31.64,10500.0,21.7277,21.7415,21.7209,21.7415,10500.0
2011-07-06 14:40:00,31.63,31.64,31.63,31.64,22200.0,21.7346,21.7415,21.7346,21.7415,22200.0
2011-07-06 14:45:00,31.64,31.66,31.64,31.66,19000.0,21.7415,21.7552,21.7415,21.7552,19000.0
2011-07-06 14:50:00,31.66,31.66,31.65,31.65,24000.0,21.7552,21.7552,21.7484,21.7484,24000.0
2011-07-06 14:55:00,31.66,31.66,31.62,31.63,231700.0,21.7552,21.7552,21.7277,21.7346,231700.0
2011-07-06 15:00:00,31.63,31.64,31.62,31.62,41000.0,21.7346,21.7415,21.7277,21.7277,41000.0
2011-07-06 15:05:00,31.62,31.65,31.61,31.65,118000.0,21.7277,21.7484,21.7209,21.7484,118000.0
2011-07-06 15:10:00,31.65,31.65,31.6,31.61,56000.0,21.7484,21.7484,21.714,21.7209,56000.0
2011-07-06 15:15:00,31.61,31.62,31.6,31.62,19200.0,21.7209,21.7277,21.714,21.7277,19200.0
2011-07-06 15:20:00,31.61,31.63,31.61,31.63,118500.0,21.7209,21.7346,21.7209,21.7346,118500.0
2011-07-06 15:25:00,31.63,31.64,31.62,31.63,106900.0,21.7346,21.7415,21.7277,21.7346,106900.0
2011-07-06 15:30:00,31.63,31.63,31.61,31.61,68000.0,21.7346,21.7346,21.7209,21.7209,68000.0
2011-07-06 15:35:00,31.62,31.62,31.6,31.62,46600.0,21.7277,21.7277,21.714,21.7277,46600.0
2011-07-06 15:40:00,31.62,31.64,31.62,31.64,71900.0,21.7277,21.7415,21.7277,21.7415,71900.0
2011-07-06 15:45:00,31.63,31.64,31.61,31.61,93600.0,21.7346,21.7415,21.7209,21.7209,93600.0
2011-07-06 15:50:00,31.61,31.64,31.61,31.64,351600.0,21.7209,21.7415,21.7209,21.7415,351600.0
2011-07-06 15:55:00,31.64,31.64,31.62,31.63,580700.0,21.7415,21.7415,21.7277,21.7346,580700.0
2011-07-07 09:30:00,31.9,31.9,31.83,31.84,340900.0,21.9202,21.9202,21.8721,21.8789,340900.0
2011-07-07 09:35:00,31.84,31.84,31.81,31.82,265700.0,21.8789,21.8789,21.8583,21.8652,265700.0
2011-07-07 09:40:00,31.82,31.83,31.8,31.83,478600.0,21.8652,21.8721,21.8514,21.8721,478600.0
2011-07-07 09:45:00,31.83,31.86,31.83,31.83,126500.0,21.8721,21.8927,21.8721,21.8721,126500.0
2011-07-07 09:50:00,31.84,31.86,31.83,31.84,199900.0,21.8789,21.8927,21.8721,21.8789,199900.0
2011-07-07 09:55:00,31.84,31.85,31.81,31.81,152800.0,21.8789,21.8858,21.8583,21.8583,152800.0
2011-07-07 10:00:00,31.82,31.85,31.82,31.83,117300.0,21.8652,21.8858,21.8652,21.8721,117300.0
2011-07-07 10:05:00,31.83,31.84,31.8,31.8,54800.0,21.8721,21.8789,21.8514,21.8514,54800.0
2011-07-07 10:10:00,31.8,31.83,31.79,31.82,85500.0,21.8514,21.8721,21.8446,21.8652,85500.0
2011-07-07 10:15:00,31.82,31.84,31.81,31.81,101100.0,21.8652,21.8789,21.8583,21.8583,101100.0
2011-07-07 10:20:00,31.82,31.82,31.79,31.8,73800.0,21.8652,21.8652,21.8446,21.8514,73800.0
2011-07-07 10:25:00,31.8,31.81,31.79,31.8,93100.0,21.8514,21.8583,21.8446,21.8514,93100.0
2011-07-07 10:30:00,31.8,31.86,31.8,31.85,120500.0,21.8514,21.8927,21.8514,21.8858,120500.0
2011-07-07 10:35:00,31.85,31.87,31.84,31.84,54200.0,21.8858,21.8995,21.8789,21.8789,54200.0
2011-07-07 10:40:00,31.85,31.87,31.84,31.85,107400.0,21.8858,21.8995,21.8789,21.8858,107400.0
2011-07-07 10:45:00,31.85,31.85,31.81,31.83,26900.0,21.8858,21.8858,21.8583,21.8721,26900.0
2011-07-07 10:50:00,31.83,31.83,31.82,31.82,104400.0,21.8721,21.8721,21.8652,21.8652,104400.0
2011-07-07 10:55:00,31.82,31.84,31.81,31.84,104300.0,21.8652,21.8789,21.8583,21.8789,104300.0
2011-07-07 11:00:00,31.84,31.84,31.82,31.83,72400.0,21.8789,21.8789,21.8652,21.8721,72400.0
2011-07-07 11:05:00,31.84,31.84,31.81,31.82,42100.0,21.8789,21.8789,21.8583,21.8652,42100.0
2011-07-07 11:10:00,31.81,31.82,31.81,31.81,28700.0,21.8583,21.8652,21.8583,21.8583,28700.0
2011-07-07 11:15:00,31.81,31.81,31.8,31.81,32600.0,21.8583,21.8583,21.8514,21.8583,32600.0
2011-07-07 11:20:00,31.8,31.82,31.8,31.82,21000.0,21.8514,21.8652,21.8514,21.8652,21000.0
2011-07-07 11:25:00,31.82,31.83,31.82,31.83,20400.0,21.8652,21.8721,21.8652,21.8721,20400.0
2011-07-07 11:30:00,31.82,31.82,31.8,31.81,31500.0,21.8652,21.8652,21.8514,21.8583,31500.0
2011-07-07 11:35:00,31.81,31.84,31.8,31.84,92700.0,21.8583,21.8789,21.8514,21.8789,92700.0
2011-07-07 11:40:00,31.84,31.84,31.83,31.84,26100.0,21.8789,21.8789,21.8721,21.8789,26100.0
2011-07-07 11:45:00,31.84,31.84,31.83,31.83,11800.0,21.8789,21.8789,21.8721,21.8721,11800.0
2011-07-07 11:50:00,31.83,31.84,31.82,31.82,37800.0,21.8721,21.8789,21.8652,21.8652,37800.0
2011-07-07 11:55:00,31.82,31.85,31.82,31.84,15000.0,21.8652,21.8858,21.8652,21.8789,15000.0
2011-07-07 12:00:00,31.84,31.84,31.82,31.82,43300.0,21.8789,21.8789,21.8652,21.8652,43300.0
2011-07-07 12:05:00,31.82,31.83,31.82,31.82,14400.0,21.8652,21.8721,21.8652,21.8652,14400.0
2011-07-07 12:10:00,31.82,31.86,31.82,31.86,142300.0,21.8652,21.8927,21.8652,21.8927,142300.0
2011-07-07 12:15:00,31.85,31.86,31.84,31.85,22500.0,21.8858,21.8927,21.8789,21.8858,22500.0
2011-07-07 12:20:00,31.85,31.86,31.84,31.86,45800.0,21.8858,21.8927,21.8789,21.8927,45800.0
2011-07-07 12:25:00,31.85,31.86,31.85,31.85,82800.0,21.8858,21.8927,21.8858,21.8858,82800.0
2011-07-07 12:30:00,31.85,31.87,31.85,31.85,90900.0,21.8858,21.8995,21.8858,21.8858,90900.0
2011-07-07 12:35:00,31.85,31.86,31.85,31.85,21400.0,21.8858,21.8927,21.8858,21.8858,21400.0
2011-07-07 12:40:00,31.85,31.86,31.85,31.86,800.0,21.8858,21.8927,21.8858,21.8927,800.0
2011-07-07 12:45:00,31.86,31.86,31.85,31.85,84300.0,21.8927,21.8927,21.8858,21.8858,84300.0
2011-07-07 12:50:00,31.85,31.86,31.85,31.86,20100.0,21.8858,21.8927,21.8858,21.8927,20100.0
2011-07-07 12:55:00,31.86,31.86,31.86,31.86,1700.0,21.8927,21.8927,21.8927,21.8927,1700.0
2011-07-07 13:00:00,31.86,31.86,31.84,31.86,39500.0,21.8927,21.8927,21.8789,21.8927,39500.0
2011-07-07 13:05:00,31.86,31.88,31.85,31.88,57100.0,21.8927,21.9064,21.8858,21.9064,57100.0
2011-07-07 13:10:00,31.88,31.88,31.87,31.87,38000.0,21.9064,21.9064,21.8995,21.8995,38000.0
2011-07-07 13:15:00,31.88,31.88,31.86,31.87,23300.0,21.9064,21.9064,21.8927,21.8995,23300.0
2011-07-07 13:20:00,31.86,31.88,31.86,31.88,29400.0,21.8927,21.9064,21.8927,21.9064,29400.0
2011-07-07 13:25:00,31.88,31.88,31.87,31.88,5600.0,21.9064,21.9064,21.8995,21.9064,5600.0
2011-07-07 13:30:00,31.87,31.88,31.86,31.87,18200.0,21.8995,21.9064,21.8927,21.8995,18200.0
2011-07-07 13:35:00,31.87,31.87,31.86,31.87,37200.0,21.8995,21.8995,21.8927,21.8995,37200.0
2011-07-07 13:40:00,31.87,31.87,31.86,31.87,25500.0,21.8995,21.8995,21.8927,21.8995,25500.0
2011-07-07 13:45:00,31.88,31.88,31.86,31.86,33700.0,21.9064,21.9064,21.8927,21.8927,33700.0
2011-07-07 13:50:00,31.87,31.87,31.86,31.86,19400.0,21.8995,21.8995,21.8927,21.8927,19400.0
2011-07-07 13:55:00,31.87,31.87,31.85,31.85,20800.0,21.8995,21.8995,21.8858,21.8858,20800.0
2011-07-07 14:00:00,31.85,31.86,31.85,31.85,26800.0,21.8858,21.8927,21.8858,21.8858,26800.0
2011-07-07 14:05:00,31.86,31.86,31.85,31.86,18700.0,21.8927,21.8927,21.8858,21.8927,18700.0
2011-07-07 14:10:00,31.85,31.86,31.85,31.86,238100.0,21.8858,21.8927,21.8858,21.8927,238100.0
2011-07-07 14:15:00,31.86,31.88,31.85,31.88,85700.0,21.8927,21.9064,21.8858,21.9064,85700.0
2011-07-07 14:20:00,31.88,31.89,31.87,31.89,29700.0,21.9064,21.9133,21.8995,21.9133,29700.0
2011-07-07 14:25:00,31.88,31.91,31.88,31.9,116900.0,21.9064,21.927,21.9064,21.9202,116900.0
2011-07-07 14:30:00,31.9,31.91,31.9,31.91,58600.0,21.9202,21.927,21.9202,21.927,58600.0
2011-07-07 14:35:00,31.91,31.91,31.9,31.9,27300.0,21.927,21.927,21.9202,21.9202,27300.0
2011-07-07 14:40:00,31.91,31.92,31.9,31.91,103500.0,21.927,21.9339,21.9202,21.927,103500.0
2011-07-07 14:45:00,31.9,31.91,31.89,31.9,19900.0,21.9202,21.927,21.9133,21.9202,19900.0
2011-07-07 14:50:00,31.9,31.9,31.89,31.9,6800.0,21.9202,21.9202,21.9133,21.9202,6800.0
2011-07-07 14:55:00,31.9,31.9,31.88,31.89,85500.0,21.9202,21.9202,21.9064,21.9133,85500.0
2011-07-07 15:00:00,31.88,31.89,31.88,31.89,44100.0,21.9064,21.9133,21.9064,21.9133,44100.0
2011-07-07 15:05:00,31.89,31.89,31.88,31.89,27800.0,21.9133,21.9133,21.9064,21.9133,27800.0
2011-07-07 15:10:00,31.89,31.9,31.88,31.9,30600.0,21.9133,21.9202,21.9064,21.9202,30600.0
2011-07-07 15:15:00,31.9,31.9,31.89,31.9,30300.0,21.9202,21.9202,21.9133,21.9202,30300.0
2011-07-07 15:20:00,31.9,31.91,31.89,31.9,77800.0,21.9202,21.927,21.9133,21.9202,77800.0
2011-07-07 15:25:00,31.89,31.9,31.88,31.89,52400.0,21.9133,21.9202,21.9064,21.9133,52400.0
2011-07-07 15:30:00,31.89,31.89,31.87,31.88,109200.0,21.9133,21.9133,21.8995,21.9064,109200.0
2011-07-07 15:35:00,31.88,31.89,31.87,31.89,231100.0,21.9064,21.9133,21.8995,21.9133,231100.0
2011-07-07 15:40:00,31.88,31.89,31.87,31.89,94100.0,21.9064,21.9133,21.8995,21.9133,94100.0
2011-07-07 15:45:00,31.88,31.89,31.85,31.86,102300.0,21.9064,21.9133,21.8858,21.8927,102300.0
2011-07-07 15:50:00,31.86,31.87,31.85,31.87,184800.0,21.8927,21.8995,21.8858,21.8995,184800.0
2011-07-07 15:55:00,31.87,31.87,31.84,31.85,467100.0,21.8995,21.8995,21.8789,21.8858,467100.0
2011-07-08 09:30:00,31.63,31.74,31.63,31.73,288700.0,21.7346,21.8102,21.7346,21.8033,288700.0
2011-07-08 09:35:00,31.72,31.73,31.68,31.72,116900.0,21.7965,21.8033,21.769,21.7965,116900.0
2011-07-08 09:40:00,31.72,31.74,31.7,31.7,68300.0,21.7965,21.8102,21.7827,21.7827,68300.0
2011-07-08 09:45:00,31.7,31.71,31.64,31.65,83700.0,21.7827,21.7896,21.7415,21.7484,83700.0
2011-07-08 09:50:00,31.65,31.72,31.64,31.72,108700.0,21.7484,21.7965,21.7415,21.7965,108700.0
2011-07-08 09:55:00,31.71,31.72,31.67,31.67,133700.0,21.7896,21.7965,21.7621,21.7621,133700.0
2011-07-08 10:00:00,31.68,31.68,31.65,31.65,89900.0,21.769,21.769,21.7484,21.7484,89900.0
2011-07-08 10:05:00,31.64,31.69,31.64,31.69,104100.0,21.7415,21.7759,21.7415,21.7759,104100.0
2011-07-08 10:10:00,31.69,31.69,31.65,31.68,56200.0,21.7759,21.7759,21.7484,21.769,56200.0
2011-07-08 10:15:00,31.68,31.7,31.64,31.64,412800.0,21.769,21.7827,21.7415,21.7415,412800.0
2011-07-08 10:20:00,31.63,31.64,31.6,31.61,22200.0,21.7346,21.7415,21.714,21.7209,22200.0
2011-07-08 10:25:00,31.61,31.62,31.58,31.62,32000.0,21.7209,21.7277,21.7003,21.7277,32000.0
2011-07-08 10:30:00,31.61,31.62,31.58,31.61,103200.0,21.7209,21.7277,21.7003,21.7209,103200.0
2011-07-08 10:35:00,31.6,31.64,31.6,31.63,63800.0,21.714,21.7415,21.714,21.7346,63800.0
2011-07-08 10:40:00,31.63,31.68,31.63,31.65,45800.0,21.7346,21.769,21.7346,21.7484,45800.0
2011-07-08 10:45:00,31.64,31.66,31.62,31.62,59900.0,21.7415,21.7552,21.7277,21.7277,59900.0
2011-07-08 10:50:00,31.62,31.63,31.6,31.63,101800.0,21.7277,21.7346,21.714,21.7346,101800.0
2011-07-08 10:55:00,31.63,31.64,31.62,31.63,30800.0,21.7346,21.7415,21.7277,21.7346,30800.0
2011-07-08 11:00:00,31.63,31.63,31.58,31.58,105200.0,21.7346,21.7346,21.7003,21.7003,105200.0
2011-07-08 11:05:00,31.59,31.59,31.57,31.59,142200.0,21.7071,21.7071,21.6934,21.7071,142200.0
2011-07-08 11:10:00,31.58,31.59,31.57,31.58,57800.0,21.7003,21.7071,21.6934,21.7003,57800.0
2011-07-08 11:15:00,31.58,31.61,31.57,31.61,167100.0,21.7003,21.7209,21.6934,21.7209,167100.0
2011-07-08 11:20:00,31.61,31.64,31.61,31.64,32900.0,21.7209,21.7415,21.7209,21.7415,32900.0
2011-07-08 11:25:00,31.63,31.64,31.62,31.63,71200.0,21.7346,21.7415,21.7277,21.7346,71200.0
2011-07-08 11:30:00,31.62,31.62,31.59,31.61,86500.0,21.7277,21.7277,21.7071,21.7209,86500.0
2011-07-08 11:35:00,31.6,31.66,31.6,31.65,49700.0,21.714,21.7552,21.714,21.7484,49700.0
2011-07-08 11:40:00,31.65,31.66,31.64,31.65,61100.0,21.7484,21.7552,21.7415,21.7484,61100.0
2011-07-08 11:45:00,31.65,31.66,31.64,31.65,32700.0,21.7484,21.7552,21.7415,21.7484,32700.0
2011-07-08 11:50:00,31.65,31.66,31.64,31.66,23200.0,21.7484,21.7552,21.7415,21.7552,23200.0
2011-07-08 11:55:00,31.66,31.67,31.65,31.66,40300.0,21.7552,21.7621,21.7484,21.7552,40300.0
2011-07-08 12:00:00,31.66,31.67,31.65,31.67,28700.0,21.7552,21.7621,21.7484,21.7621,28700.0
2011-07-08 12:05:00,31.67,31.68,31.66,31.67,28000.0,21.7621,21.769,21.7552,21.7621,28000.0
2011-07-08 12:10:00,31.67,31.67,31.64,31.65,88400.0,21.7621,21.7621,21.7415,21.7484,88400.0
2011-07-08 12:15:00,31.65,31.65,31.64,31.65,43000.0,21.7484,21.7484,21.7415,21.7484,43000.0
2011-07-08 12:20:00,31.65,31.65,31.61,31.62,100600.0,21.7484,21.7484,21.7209,21.7277,100600.0
2011-07-08 12:25:00,31.63,31.63,31.61,31.61,46400.0,21.7346,21.7346,21.7209,21.7209,46400.0
2011-07-08 12:30:00,31.62,31.62,31.61,31.62,15500.0,21.7277,21.7277,21.7209,21.7277,15500.0
2011-07-08 12:35:00,31.62,31.62,31.61,31.62,14000.0,21.7277,21.7277,21.7209,21.7277,14000.0
2011-07-08 12:40:00,31.62,31.63,31.61,31.61,72100.0,21.7277,21.7346,21.7209,21.7209,72100.0
2011-07-08 12:45:00,31.61,31.63,31.61,31.63,103200.0,21.7209,21.7346,21.7209,21.7346,103200.0
2011-07-08 12:50:00,31.63,31.63,31.61,31.62,38600.0,21.7346,21.7346,21.7209,21.7277,38600.0
2011-07-08 12:55:00,31.61,31.62,31.61,31.62,14700.0,21.7209,21.7277,21.7209,21.7277,14700.0
2011-07-08 13:00:00,31.61,31.62,31.6,31.62,32400.0,21.7209,21.7277,21.714,21.7277,32400.0
2011-07-08 13:05:00,31.61,31.63,31.61,31.62,52600.0,21.7209,21.7346,21.7209,21.7277,52600.0
2011-07-08 13:10:00,31.62,31.62,31.61,31.61,49000.0,21.7277,21.7277,21.7209,21.7209,49000.0
2011-07-08 13:15:00,31.6,31.61,31.6,31.61,50500.0,21.714,21.7209,21.714,21.7209,50500.0
2011-07-08 13:20:00,31.61,31.62,31.6,31.61,28300.0,21.7209,21.7277,21.714,21.7209,28300.0
2011-07-08 13:25:00,31.61,31.65,31.61,31.65,59900.0,21.7209,21.7484,21.7209,21.7484,59900.0
2011-07-08 13:30:00,31.64,31.67,31.64,31.66,13100.0,21.7415,21.7621,21.7415,21.7552,13100.0
2011-07-08 13:35:00,31.66,31.68,31.66,31.68,31500.0,21.7552,21.769,21.7552,21.769,31500.0
2011-07-08 13:40:00,31.68,31.7,31.68,31.69,30800.0,21.769,21.7827,21.769,21.7759,30800.0
2011-07-08 13:45:00,31.69,31.7,31.66,31.67,45400.0,21.7759,21.7827,21.7552,21.7621,45400.0
2011-07-08 13:50:00,31.66,31.67,31.65,31.67,70700.0,21.7552,21.7621,21.7484,21.7621,70700.0
2011-07-08 13:55:00,31.67,31.67,31.64,31.65,10800.0,21.7621,21.7621,21.7415,21.7484,10800.0
2011-07-08 14:00:00,31.65,31.66,31.64,31.64,15300.0,21.7484,21.7552,21.7415,21.7415,15300.0
2011-07-08 14:05:00,31.65,31.67,31.65,31.67,15300.0,21.7484,21.7621,21.7484,21.7621,15300.0
2011-07-08 14:10:00,31.67,31.67,31.65,31.65,21500.0,21.7621,21.7621,21.7484,21.7484,21500.0
2011-07-08 14:15:00,31.66,31.66,31.61,31.62,80300.0,21.7552,21.7552,21.7209,21.7277,80300.0
2011-07-08 14:20:00,31.63,31.63,31.61,31.63,23000.0,21.7346,21.7346,21.7209,21.7346,23000.0
2011-07-08 14:25:00,31.63,31.63,31.62,31.63,6200.0,21.7346,21.7346,21.7277,21.7346,6200.0
2011-07-08 14:30:00,31.63,31.67,31.63,31.67,155300.0,21.7346,21.7621,21.7346,21.7621,155300.0
2011-07-08 14:35:00,31.67,31.67,31.63,31.64,55000.0,21.7621,21.7621,21.7346,21.7415,55000.0
2011-07-08 14:40:00,31.64,31.65,31.63,31.63,15400.0,21.7415,21.7484,21.7346,21.7346,15400.0
2011-07-08 14:45:00,31.64,31.66,31.64,31.65,34700.0,21.7415,21.7552,21.7415,21.7484,34700.0
2011-07-08 14:50:00,31.65,31.66,31.64,31.64,33000.0,21.7484,21.7552,21.7415,21.7415,33000.0
2011-07-08 14:55:00,31.64,31.66,31.64,31.65,14500.0,21.7415,21.7552,21.7415,21.7484,14500.0
2011-07-08 15:00:00,31.64,31.69,31.64,31.68,56600.0,21.7415,21.7759,21.7415,21.769,56600.0
2011-07-08 15:05:00,31.68,31.69,31.67,31.67,26700.0,21.769,21.7759,21.7621,21.7621,26700.0
2011-07-08 15:10:00,31.68,31.68,31.66,31.67,11700.0,21.769,21.769,21.7552,21.7621,11700.0
2011-07-08 15:15:00,31.67,31.67,31.64,31.64,51400.0,21.7621,21.7621,21.7415,21.7415,51400.0
2011-07-08 15:20:00,31.64,31.65,31.63,31.63,64000.0,21.7415,21.7484,21.7346,21.7346,64000.0
2011-07-08 15:25:00,31.63,31.65,31.63,31.65,25200.0,21.7346,21.7484,21.7346,21.7484,25200.0
2011-07-08 15:30:00,31.64,31.68,31.64,31.67,89500.0,21.7415,21.769,21.7415,21.7621,89500.0
2011-07-08 15:35:00,31.68,31.72,31.68,31.69,66600.0,21.769,21.7965,21.769,21.7759,66600.0
2011-07-08 15:40:00,31.7,31.7,31.68,31.69,33300.0,21.7827,21.7827,21.769,21.7759,33300.0
2011-07-08 15:45:00,31.7,31.72,31.69,31.71,111700.0,21.7827,21.7965,21.7759,21.7896,111700.0
2011-07-08 15:50:00,31.71,31.73,31.7,31.73,74000.0,21.7896,21.8033,21.7827,21.8033,74000.0
2011-07-08 15:55:00,31.73,31.74,31.72,31.74,492800.0,21.8033,21.8102,21.7965,21.8102,492800.0
2011-07-11 09:30:00,31.55,31.58,31.47,31.55,408200.0,21.6796,21.7003,21.6247,21.6796,408200.0
2011-07-11 09:35:00,31.54,31.55,31.51,31.52,203000.0,21.6728,21.6796,21.6522,21.659,203000.0
2011-07-11 09:40:00,31.53,31.53,31.48,31.49,41600.0,21.6659,21.6659,21.6315,21.6384,41600.0
2011-07-11 09:45:00,31.48,31.48,31.44,31.46,87100.0,21.6315,21.6315,21.6041,21.6178,87100.0
2011-07-11 09:50:00,31.46,31.52,31.45,31.52,127200.0,21.6178,21.659,21.6109,21.659,127200.0
2011-07-11 09:55:00,31.52,31.54,31.51,31.53,41300.0,21.659,21.6728,21.6522,21.6659,41300.0
2011-07-11 10:00:00,31.52,31.53,31.51,31.53,119200.0,21.659,21.6659,21.6522,21.6659,119200.0
2011-07-11 10:05:00,31.52,31.54,31.49,31.49,179200.0,21.659,21.6728,21.6384,21.6384,179200.0
2011-07-11 10:10:00,31.49,31.49,31.47,31.49,140500.0,21.6384,21.6384,21.6247,21.6384,140500.0
2011-07-11 10:15:00,31.49,31.51,31.48,31.48,53200.0,21.6384,21.6522,21.6315,21.6315,53200.0
2011-07-11 10:20:00,31.48,31.49,31.46,31.48,47100.0,21.6315,21.6384,21.6178,21.6315,47100.0
2011-07-11 10:25:00,31.49,31.49,31.47,31.48,45800.0,21.6384,21.6384,21.6247,21.6315,45800.0
2011-07-11 10:30:00,31.48,31.53,31.47,31.51,34600.0,21.6315,21.6659,21.6247,21.6522,34600.0
2011-07-11 10:35:00,31.51,31.51,31.49,31.51,19000.0,21.6522,21.6522,21.6384,21.6522,19000.0
2011-07-11 10:40:00,31.51,31.52,31.5,31.51,68800.0,21.6522,21.659,21.6453,21.6522,68800.0
2011-07-11 10:45:00,31.5,31.56,31.5,31.56,71800.0,21.6453,21.6865,21.6453,21.6865,71800.0
2011-07-11 10:50:00,31.56,31.57,31.53,31.54,230400.0,21.6865,21.6934,21.6659,21.6728,230400.0
2011-07-11 10:55:00,31.54,31.54,31.48,31.48,270200.0,21.6728,21.6728,21.6315,21.6315,270200.0
2011-07-11 11:00:00,31.49,31.5,31.47,31.47,176200.0,21.6384,21.6453,21.6247,21.6247,176200.0
2011-07-11 11:05:00,31.48,31.53,31.48,31.52,182000.0,21.6315,21.6659,21.6315,21.659,182000.0
2011-07-11 11:10:00,31.53,31.53,31.49,31.51,91800.0,21.6659,21.6659,21.6384,21.6522,91800.0
2011-07-11 11:15:00,31.51,31.52,31.51,31.52,49400.0,21.6522,21.659,21.6522,21.659,49400.0
2011-07-11 11:20:00,31.52,31.55,31.51,31.52,63700.0,21.659,21.6796,21.6522,21.659,63700.0
2011-07-11 11:25:00,31.52,31.53,31.52,31.52,12100.0,21.659,21.6659,21.659,21.659,12100.0
2011-07-11 11:30:00,31.52,31.53,31.5,31.53,100900.0,21.659,21.6659,21.6453,21.6659,100900.0
2011-07-11 11:35:00,31.53,31.53,31.51,31.51,9900.0,21.6659,21.6659,21.6522,21.6522,9900.0
2011-07-11 11:40:00,31.52,31.53,31.5,31.51,58800.0,21.659,21.6659,21.6453,21.6522,58800.0
2011-07-11 11:45:00,31.51,31.51,31.5,31.51,5700.0,21.6522,21.6522,21.6453,21.6522,5700.0
2011-07-11 11:50:00,31.51,31.53,31.5,31.53,71900.0,21.6522,21.6659,21.6453,21.6659,71900.0
2011-07-11 11:55:00,31.52,31.53,31.49,31.5,34600.0,21.659,21.6659,21.6384,21.6453,34600.0
2011-07-11 12:00:00,31.49,31.49,31.48,31.48,32000.0,21.6384,21.6384,21.6315,21.6315,32000.0
2011-07-11 12:05:00,31.48,31.5,31.47,31.49,22300.0,21.6315,21.6453,21.6247,21.6384,22300.0
2011-07-11 12:10:00,31.49,31.49,31.48,31.48,12100.0,21.6384,21.6384,21.6315,21.6315,12100.0
2011-07-11 12:15:00,31.48,31.5,31.48,31.5,9400.0,21.6315,21.6453,21.6315,21.6453,9400.0
2011-07-11 12:20:00,31.5,31.5,31.49,31.49,120000.0,21.6453,21.6453,21.6384,21.6384,120000.0
2011-07-11 12:25:00,31.49,31.51,31.49,31.51,33300.0,21.6384,21.6522,21.6384,21.6522,33300.0
2011-07-11 12:30:00,31.51,31.51,31.48,31.48,12900.0,21.6522,21.6522,21.6315,21.6315,12900.0
2011-07-11 12:35:00,31.48,31.48,31.46,31.47,28900.0,21.6315,21.6315,21.6178,21.6247,28900.0
2011-07-11 12:40:00,31.46,31.47,31.46,31.47,16100.0,21.6178,21.6247,21.6178,21.6247,16100.0
2011-07-11 12:45:00,31.46,31.46,31.43,31.43,42200.0,21.6178,21.6178,21.5972,21.5972,42200.0
2011-07-11 12:50:00,31.44,31.45,31.43,31.45,31200.0,21.6041,21.6109,21.5972,21.6109,31200.0
2011-07-11 12:55:00,31.45,31.47,31.44,31.46,23300.0,21.6109,21.6247,21.6041,21.6178,23300.0
2011-07-11 13:00:00,31.46,31.47,31.45,31.46,15900.0,21.6178,21.6247,21.6109,21.6178,15900.0
2011-07-11 13:05:00,31.47,31.47,31.46,31.47,8000.0,21.6247,21.6247,21.6178,21.6247,8000.0
2011-07-11 13:10:00,31.47,31.47,31.46,31.46,20600.0,21.6247,21.6247,21.6178,21.6178,20600.0
2011-07-11 13:15:00,31.46,31.47,31.42,31.42,125900.0,21.6178,21.6247,21.5903,21.5903,125900.0
2011-07-11 13:20:00,31.43,31.45,31.42,31.45,30800.0,21.5972,21.6109,21.5903,21.6109,30800.0
2011-07-11 13:25:00,31.45,31.47,31.45,31.47,33200.0,21.6109,21.6247,21.6109,21.6247,33200.0
2011-07-11 13:30:00,31.47,31.47,31.46,31.47,23300.0,21.6247,21.6247,21.6178,21.6247,23300.0
2011-07-11 13:35:00,31.47,31.47,31.45,31.46,17400.0,21.6247,21.6247,21.6109,21.6178,17400.0
2011-07-11 13:40:00,31.46,31.46,31.45,31.46,12000.0,21.6178,21.6178,21.6109,21.6178,12000.0
2011-07-11 13:45:00,31.47,31.49,31.46,31.49,12100.0,21.6247,21.6384,21.6178,21.6384,12100.0
2011-07-11 13:50:00,31.49,31.51,31.49,31.51,41400.0,21.6384,21.6522,21.6384,21.6522,41400.0
2011-07-11 13:55:00,31.51,31.51,31.49,31.5,26800.0,21.6522,21.6522,21.6384,21.6453,26800.0
2011-07-11 14:00:00,31.5,31.52,31.5,31.51,61000.0,21.6453,21.659,21.6453,21.6522,61000.0
2011-07-11 14:05:00,31.5,31.51,31.49,31.49,5500.0,21.6453,21.6522,21.6384,21.6384,5500.0
2011-07-11 14:10:00,31.5,31.5,31.48,31.48,29300.0,21.6453,21.6453,21.6315,21.6315,29300.0
2011-07-11 14:15:00,31.47,31.48,31.46,31.46,6200.0,21.6247,21.6315,21.6178,21.6178,6200.0
2011-07-11 14:20:00,31.47,31.48,31.46,31.46,19500.0,21.6247,21.6315,21.6178,21.6178,19500.0
2011-07-11 14:25:00,31.46,31.46,31.44,31.46,32200.0,21.6178,21.6178,21.6041,21.6178,32200.0
2011-07-11 14:30:00,31.46,31.46,31.43,31.44,22900.0,21.6178,21.6178,21.5972,21.6041,22900.0
2011-07-11 14:35:00,31.45,31.48,31.44,31.48,42300.0,21.6109,21.6315,21.6041,21.6315,42300.0
2011-07-11 14:40:00,31.48,31.48,31.47,31.47,36000.0,21.6315,21.6315,21.6247,21.6247,36000.0
2011-07-11 14:45:00,31.47,31.49,31.46,31.47,140700.0,21.6247,21.6384,21.6178,21.6247,140700.0
2011-07-11 14:50:00,31.47,31.47,31.44,31.46,93700.0,21.6247,21.6247,21.6041,21.6178,93700.0
2011-07-11 14:55:00,31.46,31.47,31.45,31.46,71800.0,21.6178,21.6247,21.6109,21.6178,71800.0
2011-07-11 15:00:00,31.47,31.49,31.46,31.46,69800.0,21.6247,21.6384,21.6178,21.6178,69800.0
2011-07-11 15:05:00,31.46,31.47,31.44,31.44,26000.0,21.6178,21.6247,21.6041,21.6041,26000.0
2011-07-11 15:10:00,31.44,31.47,31.43,31.47,90800.0,21.6041,21.6247,21.5972,21.6247,90800.0
2011-07-11 15:15:00,31.46,31.47,31.45,31.45,33900.0,21.6178,21.6247,21.6109,21.6109,33900.0
2011-07-11 15:20:00,31.45,31.47,31.45,31.45,72900.0,21.6109,21.6247,21.6109,21.6109,72900.0
2011-07-11 15:25:00,31.46,31.49,31.44,31.49,134100.0,21.6178,21.6384,21.6041,21.6384,134100.0
2011-07-11 15:30:00,31.5,31.51,31.47,31.48,210000.0,21.6453,21.6522,21.6247,21.6315,210000.0
2011-07-11 15:35:00,31.48,31.49,31.45,31.47,52800.0,21.6315,21.6384,21.6109,21.6247,52800.0
2011-07-11 15:40:00,31.47,31.5,31.47,31.5,63700.0,21.6247,21.6453,21.6247,21.6453,63700.0
2011-07-11 15:45:00,31.49,31.49,31.46,31.47,144500.0,21.6384,21.6384,21.6178,21.6247,144500.0
2011-07-11 15:50:00,31.46,31.47,31.44,31.45,334600.0,21.6178,21.6247,21.6041,21.6109,334600.0
2011-07-11 15:55:00,31.45,31.5,31.45,31.5,772800.0,21.6109,21.6453,21.6109,21.6453,772800.0
2011-07-12 09:30:00,31.44,31.55,31.42,31.47,95500.0,21.6041,21.6796,21.5903,21.6247,95500.0
2011-07-12 09:35:00,31.47,31.47,31.44,31.47,70800.0,21.6247,21.6247,21.6041,21.6247,70800.0
2011-07-12 09:40:00,31.46,31.49,31.44,31.45,83000.0,21.6178,21.6384,21.6041,21.6109,83000.0
2011-07-12 09:45:00,31.45,31.45,31.4,31.43,169400.0,21.6109,21.6109,21.5766,21.5972,169400.0
2011-07-12 09:50:00,31.43,31.43,31.37,31.37,21700.0,21.5972,21.5972,21.556,21.556,21700.0
2011-07-12 09:55:00,31.38,31.48,31.37,31.48,113100.0,21.5628,21.6315,21.556,21.6315,113100.0
2011-07-12 10:00:00,31.47,31.49,31.46,31.47,61700.0,21.6247,21.6384,21.6178,21.6247,61700.0
2011-07-12 10:05:00,31.47,31.48,31.45,31.46,53900.0,21.6247,21.6315,21.6109,21.6178,53900.0
2011-07-12 10:10:00,31.46,31.47,31.44,31.44,80400.0,21.6178,21.6247,21.6041,21.6041,80400.0
2011-07-12 10:15:00,31.44,31.47,31.44,31.46,15000.0,21.6041,21.6247,21.6041,21.6178,15000.0
2011-07-12 10:20:00,31.45,31.48,31.44,31.44,49100.0,21.6109,21.6315,21.6041,21.6041,49100.0
2011-07-12 10:25:00,31.43,31.45,31.42,31.45,43400.0,21.5972,21.6109,21.5903,21.6109,43400.0
2011-07-12 10:30:00,31.45,31.49,31.43,31.49,30500.0,21.6109,21.6384,21.5972,21.6384,30500.0
2011-07-12 10:35:00,31.48,31.49,31.46,31.47,49200.0,21.6315,21.6384,21.6178,21.6247,49200.0
2011-07-12 10:40:00,31.47,31.49,31.47,31.48,18100.0,21.6247,21.6384,21.6247,21.6315,18100.0
2011-07-12 10:45:00,31.49,31.51,31.46,31.47,22800.0,21.6384,21.6522,21.6178,21.6247,22800.0
2011-07-12 10:50:00,31.46,31.49,31.45,31.48,46800.0,21.6178,21.6384,21.6109,21.6315,46800.0
2011-07-12 10:55:00,31.48,31.48,31.46,31.48,40600.0,21.6315,21.6315,21.6178,21.6315,40600.0
2011-07-12 11:00:00,31.48,31.51,31.46,31.5,81200.0,21.6315,21.6522,21.6178,21.6453,81200.0
2011-07-12 11:05:00,31.49,31.5,31.48,31.49,48200.0,21.6384,21.6453,21.6315,21.6384,48200.0
2011-07-12 11:10:00,31.49,31.52,31.49,31.49,104700.0,21.6384,21.659,21.6384,21.6384,104700.0
2011-07-12 11:15:00,31.49,31.5,31.48,31.5,18800.0,21.6384,21.6453,21.6315,21.6453,18800.0
2011-07-12 11:20:00,31.51,31.54,31.5,31.54,22500.0,21.6522,21.6728,21.6453,21.6728,22500.0
2011-07-12 11:25:00,31.55,31.56,31.54,31.54,18900.0,21.6796,21.6865,21.6728,21.6728,18900.0
2011-07-12 11:30:00,31.54,31.55,31.53,31.55,46500.0,21.6728,21.6796,21.6659,21.6796,46500.0
2011-07-12 11:35:00,31.55,31.55,31.54,31.54,19100.0,21.6796,21.6796,21.6728,21.6728,19100.0
2011-07-12 11:40:00,31.54,31.59,31.54,31.59,21600.0,21.6728,21.7071,21.6728,21.7071,21600.0
2011-07-12 11:45:00,31.58,31.59,31.57,31.58,31300.0,21.7003,21.7071,21.6934,21.7003,31300.0
2011-07-12 11:50:00,31.57,31.58,31.57,31.57,12600.0,21.6934,21.7003,21.6934,21.6934,12600.0
2011-07-12 11:55:00,31.57,31.59,31.57,31.58,100400.0,21.6934,21.7071,21.6934,21.7003,100400.0
2011-07-12 12:00:00,31.58,31.59,31.55,31.56,27800.0,21.7003,21.7071,21.6796,21.6865,27800.0
2011-07-12 12:05:00,31.56,31.6,31.56,31.59,59300.0,21.6865,21.714,21.6865,21.7071,59300.0
2011-07-12 12:10:00,31.59,31.59,31.58,31.59,14700.0,21.7071,21.7071,21.7003,21.7071,14700.0
2011-07-12 12:15:00,31.59,31.59,31.57,31.58,21200.0,21.7071,21.7071,21.6934,21.7003,21200.0
2011-07-12 12:20:00,31.58,31.58,31.56,31.57,8300.0,21.7003,21.7003,21.6865,21.6934,8300.0
2011-07-12 12:25:00,31.57,31.57,31.55,31.56,12800.0,21.6934,21.6934,21.6796,21.6865,12800.0
2011-07-12 12:30:00,31.55,31.56,31.55,31.55,13900.0,21.6796,21.6865,21.6796,21.6796,13900.0
2011-07-12 12:35:00,31.56,31.56,31.54,31.54,65900.0,21.6865,21.6865,21.6728,21.6728,65900.0
2011-07-12 12:40:00,31.53,31.54,31.53,31.54,20900.0,21.6659,21.6728,21.6659,21.6728,20900.0
2011-07-12 12:45:00,31.54,31.56,31.54,31.54,30100.0,21.6728,21.6865,21.6728,21.6728,30100.0
2011-07-12 12:50:00,31.54,31.54,31.54,31.54,27500.0,21.6728,21.6728,21.6728,21.6728,27500.0
2011-07-12 12:55:00,31.54,31.57,31.54,31.57,129300.0,21.6728,21.6934,21.6728,21.6934,129300.0
2011-07-12 13:00:00,31.57,31.57,31.55,31.56,19200.0,21.6934,21.6934,21.6796,21.6865,19200.0
2011-07-12 13:05:00,31.57,31.58,31.56,31.58,6700.0,21.6934,21.7003,21.6865,21.7003,6700.0
2011-07-12 13:10:00,31.57,31.58,31.57,31.57,8600.0,21.6934,21.7003,21.6934,21.6934,8600.0
2011-07-12 13:15:00,31.56,31.56,31.53,31.53,84900.0,21.6865,21.6865,21.6659,21.6659,84900.0
2011-07-12 13:20:00,31.52,31.55,31.52,31.55,35500.0,21.659,21.6796,21.659,21.6796,35500.0
2011-07-12 13:25:00,31.55,31.55,31.51,31.51,19000.0,21.6796,21.6796,21.6522,21.6522,19000.0
2011-07-12 13:30:00,31.5,31.51,31.5,31.51,14000.0,21.6453,21.6522,21.6453,21.6522,14000.0
2011-07-12 13:35:00,31.51,31.51,31.5,31.51,5400.0,21.6522,21.6522,21.6453,21.6522,5400.0
2011-07-12 13:40:00,31.51,31.52,31.51,31.51,7800.0,21.6522,21.659,21.6522,21.6522,7800.0
2011-07-12 13:45:00,31.51,31.53,31.5,31.52,15300.0,21.6522,21.6659,21.6453,21.659,15300.0
2011-07-12 13:50:00,31.52,31.52,31.5,31.5,5100.0,21.659,21.659,21.6453,21.6453,5100.0
2011-07-12 13:55:00,31.51,31.51,31.5,31.5,10300.0,21.6522,21.6522,21.6453,21.6453,10300.0
2011-07-12 14:00:00,31.5,31.54,31.49,31.54,56100.0,21.6453,21.6728,21.6384,21.6728,56100.0
2011-07-12 14:05:00,31.53,31.56,31.53,31.56,29900.0,21.6659,21.6865,21.6659,21.6865,29900.0
2011-07-12 14:10:00,31.56,31.63,31.56,31.61,169000.0,21.6865,21.7346,21.6865,21.7209,169000.0
2011-07-12 14:15:00,31.61,31.64,31.61,31.62,72300.0,21.7209,21.7415,21.7209,21.7277,72300.0
2011-07-12 14:20:00,31.62,31.64,31.62,31.63,79600.0,21.7277,21.7415,21.7277,21.7346,79600.0
2011-07-12 14:25:00,31.62,31.64,31.61,31.63,14500.0,21.7277,21.7415,21.7209,21.7346,14500.0
2011-07-12 14:30:00,31.64,31.64,31.6,31.61,21100.0,21.7415,21.7415,21.714,21.7209,21100.0
2011-07-12 14:35:00,31.6,31.61,31.58,31.58,17700.0,21.714,21.7209,21.7003,21.7003,17700.0
2011-07-12 14:40:00,31.59,31.6,31.58,31.59,34000.0,21.7071,21.714,21.7003,21.7071,34000.0
2011-07-12 14:45:00,31.6,31.61,31.58,31.6,45300.0,21.714,21.7209,21.7003,21.714,45300.0
2011-07-12 14:50:00,31.6,31.6,31.58,31.58,18000.0,21.714,21.714,21.7003,21.7003,18000.0
2011-07-12 14:55:00,31.56,31.59,31.56,31.58,28400.0,21.6865,21.7071,21.6865,21.7003,28400.0
2011-07-12 15:00:00,31.59,31.6,31.58,31.58,22800.0,21.7071,21.714,21.7003,21.7003,22800.0
2011-07-12 15:05:00,31.58,31.59,31.54,31.55,62000.0,21.7003,21.7071,21.6728,21.6796,62000.0
2011-07-12 15:10:00,31.55,31.55,31.51,31.51,34300.0,21.6796,21.6796,21.6522,21.6522,34300.0
2011-07-12 15:15:00,31.51,31.53,31.51,31.53,35500.0,21.6522,21.6659,21.6522,21.6659,35500.0
2011-07-12 15:20:00,31.54,31.57,31.53,31.55,53900.0,21.6728,21.6934,21.6659,21.6796,53900.0
2011-07-12 15:25:00,31.54,31.54,31.48,31.53,80400.0,21.6728,21.6728,21.6315,21.6659,80400.0
2011-07-12 15:30:00,31.53,31.54,31.51,31.52,64300.0,21.6659,21.6728,21.6522,21.659,64300.0
2011-07-12 15:35:00,31.52,31.54,31.5,31.53,59300.0,21.659,21.6728,21.6453,21.6659,59300.0
2011-07-12 15:40:00,31.53,31.53,31.49,31.49,106200.0,21.6659,21.6659,21.6384,21.6384,106200.0
2011-07-12 15:45:00,31.49,31.49,31.39,31.39,161100.0,21.6384,21.6384,21.5697,21.5697,161100.0
2011-07-12 15:50:00,31.4,31.43,31.39,31.39,304000.0,21.5766,21.5972,21.5697,21.5697,304000.0
2011-07-12 15:55:00,31.4,31.42,31.39,31.4,796100.0,21.5766,21.5903,21.5697,21.5766,796100.0
2011-07-13 09:30:00,31.56,31.56,31.49,31.49,227800.0,21.6865,21.6865,21.6384,21.6384,227800.0
2011-07-13 09:35:00,31.48,31.49,31.46,31.47,46300.0,21.6315,21.6384,21.6178,21.6247,46300.0
2011-07-13 09:40:00,31.47,31.48,31.46,31.47,131000.0,21.6247,21.6315,21.6178,21.6247,131000.0
2011-07-13 09:45:00,31.47,31.48,31.46,31.48,217500.0,21.6247,21.6315,21.6178,21.6315,217500.0
2011-07-13 09:50:00,31.48,31.48,31.44,31.44,52700.0,21.6315,21.6315,21.6041,21.6041,52700.0
2011-07-13 09:55:00,31.43,31.44,31.41,31.42,106200.0,21.5972,21.6041,21.5834,21.5903,106200.0
2011-07-13 10:00:00,31.42,31.53,31.42,31.51,320400.0,21.5903,21.6659,21.5903,21.6522,320400.0
2011-07-13 10:05:00,31.51,31.55,31.51,31.52,130200.0,21.6522,21.6796,21.6522,21.659,130200.0
2011-07-13 10:10:00,31.51,31.52,31.49,31.51,87200.0,21.6522,21.659,21.6384,21.6522,87200.0
2011-07-13 10:15:00,31.51,31.55,31.51,31.54,79700.0,21.6522,21.6796,21.6522,21.6728,79700.0
2011-07-13 10:20:00,31.53,31.57,31.53,31.56,22000.0,21.6659,21.6934,21.6659,21.6865,22000.0
2011-07-13 10:25:00,31.56,31.56,31.51,31.51,199800.0,21.6865,21.6865,21.6522,21.6522,199800.0
2011-07-13 10:30:00,31.51,31.54,31.51,31.54,58100.0,21.6522,21.6728,21.6522,21.6728,58100.0
2011-07-13 10:35:00,31.55,31.55,31.52,31.52,265600.0,21.6796,21.6796,21.659,21.659,265600.0
2011-07-13 10:40:00,31.51,31.53,31.5,31.53,3900.0,21.6522,21.6659,21.6453,21.6659,3900.0
2011-07-13 10:45:00,31.53,31.54,31.51,31.53,63200.0,21.6659,21.6728,21.6522,21.6659,63200.0
2011-07-13 10:50:00,31.53,31.55,31.53,31.54,52400.0,21.6659,21.6796,21.6659,21.6728,52400.0
2011-07-13 10:55:00,31.53,31.55,31.52,31.53,25600.0,21.6659,21.6796,21.659,21.6659,25600.0
2011-07-13 11:00:00,31.54,31.55,31.51,31.52,65500.0,21.6728,21.6796,21.6522,21.659,65500.0
2011-07-13 11:05:00,31.52,31.54,31.51,31.53,26200.0,21.659,21.6728,21.6522,21.6659,26200.0
2011-07-13 11:10:00,31.53,31.54,31.52,31.54,13900.0,21.6659,21.6728,21.659,21.6728,13900.0
2011-07-13 11:15:00,31.53,31.57,31.52,31.57,208000.0,21.6659,21.6934,21.659,21.6934,208000.0
2011-07-13 11:20:00,31.56,31.57,31.54,31.54,16200.0,21.6865,21.6934,21.6728,21.6728,16200.0
2011-07-13 11:25:00,31.55,31.56,31.54,31.56,65600.0,21.6796,21.6865,21.6728,21.6865,65600.0
2011-07-13 11:30:00,31.56,31.56,31.53,31.55,20800.0,21.6865,21.6865,21.6659,21.6796,20800.0
2011-07-13 11:35:00,31.55,31.55,31.54,31.54,11300.0,21.6796,21.6796,21.6728,21.6728,11300.0
2011-07-13 11:40:00,31.54,31.55,31.53,31.53,115700.0,21.6728,21.6796,21.6659,21.6659,115700.0
2011-07-13 11:45:00,31.54,31.55,31.53,31.53,27200.0,21.6728,21.6796,21.6659,21.6659,27200.0
2011-07-13 11:50:00,31.53,31.54,31.52,31.53,12000.0,21.6659,21.6728,21.659,21.6659,12000.0
2011-07-13 11:55:00,31.53,31.54,31.52,31.54,16400.0,21.6659,21.6728,21.659,21.6728,16400.0
2011-07-13 12:00:00,31.52,31.54,31.52,31.52,13400.0,21.659,21.6728,21.659,21.659,13400.0
2011-07-13 12:05:00,31.53,31.53,31.52,31.53,10800.0,21.6659,21.6659,21.659,21.6659,10800.0
2011-07-13 12:10:00,31.54,31.55,31.53,31.55,26900.0,21.6728,21.6796,21.6659,21.6796,26900.0
2011-07-13 12:15:00,31.54,31.55,31.53,31.55,13400.0,21.6728,21.6796,21.6659,21.6796,13400.0
2011-07-13 12:20:00,31.54,31.54,31.52,31.52,1800.0,21.6728,21.6728,21.659,21.659,1800.0
2011-07-13 12:25:00,31.53,31.53,31.52,31.53,7700.0,21.6659,21.6659,21.659,21.6659,7700.0
2011-07-13 12:30:00,31.53,31.54,31.52,31.53,7300.0,21.6659,21.6728,21.659,21.6659,7300.0
2011-07-13 12:35:00,31.53,31.54,31.52,31.52,66600.0,21.6659,21.6728,21.659,21.659,66600.0
2011-07-13 12:40:00,31.52,31.52,31.5,31.51,21200.0,21.659,21.659,21.6453,21.6522,21200.0
2011-07-13 12:45:00,31.5,31.53,31.49,31.52,56800.0,21.6453,21.6659,21.6384,21.659,56800.0
2011-07-13 12:50:00,31.51,31.52,31.5,31.52,28300.0,21.6522,21.659,21.6453,21.659,28300.0
2011-07-13 12:55:00,31.52,31.52,31.5,31.51,18900.0,21.659,21.659,21.6453,21.6522,18900.0
2011-07-13 13:00:00,31.5,31.5,31.48,31.49,22600.0,21.6453,21.6453,21.6315,21.6384,22600.0
2011-07-13 13:05:00,31.49,31.51,31.49,31.51,23000.0,21.6384,21.6522,21.6384,21.6522,23000.0
2011-07-13 13:10:00,31.51,31.51,31.49,31.49,30400.0,21.6522,21.6522,21.6384,21.6384,30400.0
2011-07-13 13:15:00,31.5,31.5,31.47,31.48,37800.0,21.6453,21.6453,21.6247,21.6315,37800.0
2011-07-13 13:20:00,31.48,31.48,31.46,31.47,278800.0,21.6315,21.6315,21.6178,21.6247,278800.0
2011-07-13 13:25:00,31.46,31.48,31.46,31.48,24800.0,21.6178,21.6315,21.6178,21.6315,24800.0
2011-07-13 13:30:00,31.48,31.5,31.48,31.5,42400.0,21.6315,21.6453,21.6315,21.6453,42400.0
2011-07-13 13:35:00,31.5,31.51,31.49,31.51,95200.0,21.6453,21.6522,21.6384,21.6522,95200.0
2011-07-13 13:40:00,31.52,31.52,31.5,31.51,13800.0,21.659,21.659,21.6453,21.6522,13800.0
2011-07-13 13:45:00,31.51,31.51,31.5,31.5,20300.0,21.6522,21.6522,21.6453,21.6453,20300.0
2011-07-13 13:50:00,31.51,31.51,31.47,31.49,33600.0,21.6522,21.6522,21.6247,21.6384,33600.0
2011-07-13 13:55:00,31.49,31.49,31.48,31.49,26000.0,21.6384,21.6384,21.6315,21.6384,26000.0
2011-07-13 14:00:00,31.49,31.51,31.48,31.51,43200.0,21.6384,21.6522,21.6315,21.6522,43200.0
2011-07-13 14:05:00,31.51,31.52,31.5,31.51,68900.0,21.6522,21.659,21.6453,21.6522,68900.0
2011-07-13 14:10:00,31.51,31.51,31.48,31.49,44000.0,21.6522,21.6522,21.6315,21.6384,44000.0
2011-07-13 14:15:00,31.49,31.5,31.48,31.5,80200.0,21.6384,21.6453,21.6315,21.6453,80200.0
2011-07-13 14:20:00,31.49,31.5,31.46,31.47,28500.0,21.6384,21.6453,21.6178,21.6247,28500.0
2011-07-13 14:25:00,31.46,31.48,31.46,31.47,22200.0,21.6178,21.6315,21.6178,21.6247,22200.0
2011-07-13 14:30:00,31.48,31.5,31.48,31.48,18000.0,21.6315,21.6453,21.6315,21.6315,18000.0
2011-07-13 14:35:00,31.49,31.5,31.48,31.5,22400.0,21.6384,21.6453,21.6315,21.6453,22400.0
2011-07-13 14:40:00,31.5,31.5,31.47,31.47,16100.0,21.6453,21.6453,21.6247,21.6247,16100.0
2011-07-13 14:45:00,31.48,31.5,31.48,31.49,233400.0,21.6315,21.6453,21.6315,21.6384,233400.0
2011-07-13 14:50:00,31.5,31.53,31.5,31.53,229500.0,21.6453,21.6659,21.6453,21.6659,229500.0
2011-07-13 14:55:00,31.53,31.53,31.5,31.5,50300.0,21.6659,21.6659,21.6453,21.6453,50300.0
2011-07-13 15:00:00,31.5,31.53,31.5,31.5,121900.0,21.6453,21.6659,21.6453,21.6453,121900.0
2011-07-13 15:05:00,31.51,31.51,31.46,31.47,61300.0,21.6522,21.6522,21.6178,21.6247,61300.0
2011-07-13 15:10:00,31.47,31.48,31.41,31.42,112700.0,21.6247,21.6315,21.5834,21.5903,112700.0
2011-07-13 15:15:00,31.43,31.45,31.39,31.39,50100.0,21.5972,21.6109,21.5697,21.5697,50100.0
2011-07-13 15:20:00,31.39,31.41,31.38,31.41,27800.0,21.5697,21.5834,21.5628,21.5834,27800.0
2011-07-13 15:25:00,31.4,31.43,31.4,31.42,25100.0,21.5766,21.5972,21.5766,21.5903,25100.0
2011-07-13 15:30:00,31.41,31.42,31.37,31.39,54100.0,21.5834,21.5903,21.556,21.5697,54100.0
2011-07-13 15:35:00,31.38,31.4,31.37,31.37,45300.0,21.5628,21.5766,21.556,21.556,45300.0
2011-07-13 15:40:00,31.37,31.37,31.33,31.36,42800.0,21.556,21.556,21.5285,21.5491,42800.0
2011-07-13 15:45:00,31.36,31.38,31.35,31.37,88000.0,21.5491,21.5628,21.5422,21.556,88000.0
2011-07-13 15:50:00,31.37,31.42,31.37,31.41,157000.0,21.556,21.5903,21.556,21.5834,157000.0
2011-07-13 15:55:00,31.41,31.43,31.4,31.41,323900.0,21.5834,21.5972,21.5766,21.5834,323900.0
2011-07-14 09:30:00,31.36,31.43,31.31,31.32,297500.0,21.5491,21.5972,21.5147,21.5216,297500.0
2011-07-14 09:35:00,31.32,31.36,31.31,31.36,99000.0,21.5216,21.5491,21.5147,21.5491,99000.0
2011-07-14 09:40:00,31.35,31.38,31.35,31.37,28900.0,21.5422,21.5628,21.5422,21.556,28900.0
2011-07-14 09:45:00,31.36,31.38,31.36,31.37,83400.0,21.5491,21.5628,21.5491,21.556,83400.0
2011-07-14 09:50:00,31.37,31.43,31.37,31.43,55900.0,21.556,21.5972,21.556,21.5972,55900.0
2011-07-14 09:55:00,31.43,31.45,31.42,31.42,182000.0,21.5972,21.6109,21.5903,21.5903,182000.0
2011-07-14 10:00:00,31.42,31.45,31.42,31.42,47100.0,21.5903,21.6109,21.5903,21.5903,47100.0
2011-07-14 10:05:00,31.42,31.43,31.4,31.43,42600.0,21.5903,21.5972,21.5766,21.5972,42600.0
2011-07-14 10:10:00,31.43,31.43,31.4,31.4,57100.0,21.5972,21.5972,21.5766,21.5766,57100.0
2011-07-14 10:15:00,31.41,31.45,31.41,31.45,66700.0,21.5834,21.6109,21.5834,21.6109,66700.0
2011-07-14 10:20:00,31.45,31.45,31.44,31.45,9700.0,21.6109,21.6109,21.6041,21.6109,9700.0
2011-07-14 10:25:00,31.45,31.5,31.44,31.48,56800.0,21.6109,21.6453,21.6041,21.6315,56800.0
2011-07-14 10:30:00,31.48,31.48,31.42,31.43,48100.0,21.6315,21.6315,21.5903,21.5972,48100.0
2011-07-14 10:35:00,31.43,31.46,31.43,31.46,25000.0,21.5972,21.6178,21.5972,21.6178,25000.0
2011-07-14 10:40:00,31.46,31.46,31.45,31.45,16000.0,21.6178,21.6178,21.6109,21.6109,16000.0
2011-07-14 10:45:00,31.45,31.46,31.43,31.44,100700.0,21.6109,21.6178,21.5972,21.6041,100700.0
2011-07-14 10:50:00,31.43,31.44,31.41,31.42,42000.0,21.5972,21.6041,21.5834,21.5903,42000.0
2011-07-14 10:55:00,31.41,31.43,31.39,31.4,25300.0,21.5834,21.5972,21.5697,21.5766,25300.0
2011-07-14 11:00:00,31.4,31.41,31.39,31.4,29200.0,21.5766,21.5834,21.5697,21.5766,29200.0
2011-07-14 11:05:00,31.39,31.41,31.39,31.4,18500.0,21.5697,21.5834,21.5697,21.5766,18500.0
2011-07-14 11:10:00,31.4,31.42,31.39,31.39,34800.0,21.5766,21.5903,21.5697,21.5697,34800.0
2011-07-14 11:15:00,31.39,31.44,31.39,31.43,58600.0,21.5697,21.6041,21.5697,21.5972,58600.0
2011-07-14 11:20:00,31.43,31.44,31.42,31.43,9300.0,21.5972,21.6041,21.5903,21.5972,9300.0
2011-07-14 11:25:00,31.43,31.43,31.4,31.41,21000.0,21.5972,21.5972,21.5766,21.5834,21000.0
2011-07-14 11:30:00,31.41,31.41,31.38,31.41,88400.0,21.5834,21.5834,21.5628,21.5834,88400.0
2011-07-14 11:35:00,31.41,31.42,31.39,31.4,31300.0,21.5834,21.5903,21.5697,21.5766,31300.0
2011-07-14 11:40:00,31.39,31.42,31.38,31.4,20500.0,21.5697,21.5903,21.5628,21.5766,20500.0
2011-07-14 11:45:00,31.4,31.42,31.39,31.42,9800.0,21.5766,21.5903,21.5697,21.5903,9800.0
2011-07-14 11:50:00,31.41,31.41,31.4,31.4,2800.0,21.5834,21.5834,21.5766,21.5766,2800.0
2011-07-14 11:55:00,31.4,31.4,31.39,31.39,160200.0,21.5766,21.5766,21.5697,21.5697,160200.0
2011-07-14 12:00:00,31.38,31.38,31.36,31.36,2100.0,21.5628,21.5628,21.5491,21.5491,2100.0
2011-07-14 12:05:00,31.37,31.38,31.37,31.38,41400.0,21.556,21.5628,21.556,21.5628,41400.0
2011-07-14 12:10:00,31.38,31.39,31.37,31.39,34300.0,21.5628,21.5697,21.556,21.5697,34300.0
2011-07-14 12:15:00,31.39,31.4,31.34,31.35,95800.0,21.5697,21.5766,21.5353,21.5422,95800.0
2011-07-14 12:20:00,31.34,31.34,31.33,31.34,13700.0,21.5353,21.5353,21.5285,21.5353,13700.0
2011-07-14 12:25:00,31.33,31.34,31.33,31.33,2500.0,21.5285,21.5353,21.5285,21.5285,2500.0
2011-07-14 12:30:00,31.33,31.35,31.33,31.35,3800.0,21.5285,21.5422,21.5285,21.5422,3800.0
2011-07-14 12:35:00,31.35,31.36,31.35,31.35,23100.0,21.5422,21.5491,21.5422,21.5422,23100.0
2011-07-14 12:40:00,31.36,31.37,31.36,31.36,10600.0,21.5491,21.556,21.5491,21.5491,10600.0
2011-07-14 12:45:00,31.36,31.36,31.33,31.34,18700.0,21.5491,21.5491,21.5285,21.5353,18700.0
2011-07-14 12:50:00,31.34,31.34,31.3,31.3,40500.0,21.5353,21.5353,21.5079,21.5079,40500.0
2011-07-14 12:55:00,31.31,31.33,31.3,31.32,57400.0,21.5147,21.5285,21.5079,21.5216,57400.0
2011-07-14 13:00:00,31.32,31.32,31.29,31.3,24200.0,21.5216,21.5216,21.501,21.5079,24200.0
2011-07-14 13:05:00,31.29,31.33,31.29,31.32,13300.0,21.501,21.5285,21.501,21.5216,13300.0
2011-07-14 13:10:00,31.32,31.32,31.27,31.27,152600.0,21.5216,21.5216,21.4872,21.4872,152600.0
2011-07-14 13:15:00,31.28,31.28,31.25,31.25,48500.0,21.4941,21.4941,21.4735,21.4735,48500.0
2011-07-14 13:20:00,31.25,31.28,31.23,31.28,44500.0,21.4735,21.4941,21.4598,21.4941,44500.0
2011-07-14 13:25:00,31.27,31.33,31.26,31.33,506500.0,21.4872,21.5285,21.4804,21.5285,506500.0
2011-07-14 13:30:00,31.33,31.39,31.32,31.36,246300.0,21.5285,21.5697,21.5216,21.5491,246300.0
2011-07-14 13:35:00,31.36,31.37,31.33,31.33,253200.0,21.5491,21.556,21.5285,21.5285,253200.0
2011-07-14 13:40:00,31.34,31.35,31.32,31.32,283000.0,21.5353,21.5422,21.5216,21.5216,283000.0
2011-07-14 13:45:00,31.32,31.34,31.3,31.34,52300.0,21.5216,21.5353,21.5079,21.5353,52300.0
2011-07-14 13:50:00,31.35,31.35,31.32,31.35,64100.0,21.5422,21.5422,21.5216,21.5422,64100.0
2011-07-14 13:55:00,31.34,31.37,31.33,31.36,18900.0,21.5353,21.556,21.5285,21.5491,18900.0
2011-07-14 14:00:00,31.36,31.38,31.35,31.36,17700.0,21.5491,21.5628,21.5422,21.5491,17700.0
2011-07-14 14:05:00,31.35,31.37,31.35,31.37,10600.0,21.5422,21.556,21.5422,21.556,10600.0
2011-07-14 14:10:00,31.38,31.4,31.37,31.39,87600.0,21.5628,21.5766,21.556,21.5697,87600.0
2011-07-14 14:15:00,31.39,31.41,31.36,31.37,174600.0,21.5697,21.5834,21.5491,21.556,174600.0
2011-07-14 14:20:00,31.37,31.38,31.35,31.36,58500.0,21.556,21.5628,21.5422,21.5491,58500.0
2011-07-14 14:25:00,31.36,31.36,31.33,31.35,38700.0,21.5491,21.5491,21.5285,21.5422,38700.0
2011-07-14 14:30:00,31.34,31.36,31.34,31.36,19100.0,21.5353,21.5491,21.5353,21.5491,19100.0
2011-07-14 14:35:00,31.35,31.35,31.33,31.34,7400.0,21.5422,21.5422,21.5285,21.5353,7400.0
2011-07-14 14:40:00,31.35,31.36,31.34,31.36,19900.0,21.5422,21.5491,21.5353,21.5491,19900.0
2011-07-14 14:45:00,31.36,31.36,31.32,31.32,19600.0,21.5491,21.5491,21.5216,21.5216,19600.0
2011-07-14 14:50:00,31.31,31.31,31.29,31.3,13900.0,21.5147,21.5147,21.501,21.5079,13900.0
2011-07-14 14:55:00,31.3,31.31,31.29,31.31,12900.0,21.5079,21.5147,21.501,21.5147,12900.0
2011-07-14 15:00:00,31.31,31.32,31.31,31.31,63100.0,21.5147,21.5216,21.5147,21.5147,63100.0
2011-07-14 15:05:00,31.31,31.31,31.22,31.23,82800.0,21.5147,21.5147,21.4529,21.4598,82800.0
2011-07-14 15:10:00,31.23,31.24,31.21,31.24,111100.0,21.4598,21.4666,21.446,21.4666,111100.0
2011-07-14 15:15:00,31.25,31.26,31.23,31.25,149200.0,21.4735,21.4804,21.4598,21.4735,149200.0
2011-07-14 15:20:00,31.26,31.29,31.25,31.28,49400.0,21.4804,21.501,21.4735,21.4941,49400.0
2011-07-14 15:25:00,31.27,31.28,31.25,31.26,102500.0,21.4872,21.4941,21.4735,21.4804,102500.0
2011-07-14 15:30:00,31.26,31.28,31.25,31.27,80300.0,21.4804,21.4941,21.4735,21.4872,80300.0
2011-07-14 15:35:00,31.27,31.3,31.26,31.3,393700.0,21.4872,21.5079,21.4804,21.5079,393700.0
2011-07-14 15:40:00,31.3,31.3,31.27,31.27,135500.0,21.5079,21.5079,21.4872,21.4872,135500.0
2011-07-14 15:45:00,31.27,31.28,31.25,31.27,192300.0,21.4872,21.4941,21.4735,21.4872,192300.0
2011-07-14 15:50:00,31.27,31.27,31.2,31.25,207500.0,21.4872,21.4872,21.4391,21.4735,207500.0
2011-07-14 15:55:00,31.24,31.28,31.23,31.27,336400.0,21.4666,21.4941,21.4598,21.4872,336400.0
2011-07-15 09:30:00,31.37,31.37,31.3,31.33,370300.0,21.556,21.556,21.5079,21.5285,370300.0
2011-07-15 09:35:00,31.33,31.36,31.31,31.36,149100.0,21.5285,21.5491,21.5147,21.5491,149100.0
2011-07-15 09:40:00,31.36,31.36,31.34,31.35,29900.0,21.5491,21.5491,21.5353,21.5422,29900.0
2011-07-15 09:45:00,31.35,31.37,31.32,31.35,170500.0,21.5422,21.556,21.5216,21.5422,170500.0
2011-07-15 09:50:00,31.35,31.35,31.27,31.27,118800.0,21.5422,21.5422,21.4872,21.4872,118800.0
2011-07-15 09:55:00,31.3,31.3,31.22,31.25,369900.0,21.5079,21.5079,21.4529,21.4735,369900.0
2011-07-15 10:00:00,31.25,31.35,31.25,31.33,217000.0,21.4735,21.5422,21.4735,21.5285,217000.0
2011-07-15 10:05:00,31.33,31.33,31.28,31.29,178200.0,21.5285,21.5285,21.4941,21.501,178200.0
2011-07-15 10:10:00,31.29,31.29,31.26,31.29,80200.0,21.501,21.501,21.4804,21.501,80200.0
2011-07-15 10:15:00,31.29,31.29,31.22,31.22,61000.0,21.501,21.501,21.4529,21.4529,61000.0
2011-07-15 10:20:00,31.22,31.22,31.18,31.19,55200.0,21.4529,21.4529,21.4254,21.4323,55200.0
2011-07-15 10:25:00,31.18,31.19,31.16,31.18,79200.0,21.4254,21.4323,21.4117,21.4254,79200.0
2011-07-15 10:30:00,31.18,31.18,31.16,31.16,90700.0,21.4254,21.4254,21.4117,21.4117,90700.0
2011-07-15 10:35:00,31.16,31.16,31.14,31.15,76600.0,21.4117,21.4117,21.3979,21.4048,76600.0
2011-07-15 10:40:00,31.14,31.19,31.14,31.19,150400.0,21.3979,21.4323,21.3979,21.4323,150400.0
2011-07-15 10:45:00,31.19,31.2,31.19,31.2,28200.0,21.4323,21.4391,21.4323,21.4391,28200.0
2011-07-15 10:50:00,31.19,31.2,31.18,31.19,73600.0,21.4323,21.4391,21.4254,21.4323,73600.0
2011-07-15 10:55:00,31.19,31.2,31.16,31.17,50400.0,21.4323,21.4391,21.4117,21.4185,50400.0
2011-07-15 11:00:00,31.17,31.19,31.16,31.18,85700.0,21.4185,21.4323,21.4117,21.4254,85700.0
2011-07-15 11:05:00,31.18,31.21,31.18,31.2,86900.0,21.4254,21.446,21.4254,21.4391,86900.0
2011-07-15 11:10:00,31.2,31.26,31.2,31.26,336700.0,21.4391,21.4804,21.4391,21.4804,336700.0
2011-07-15 11:15:00,31.27,31.28,31.25,31.25,435600.0,21.4872,21.4941,21.4735,21.4735,435600.0
2011-07-15 11:20:00,31.25,31.27,31.24,31.27,17500.0,21.4735,21.4872,21.4666,21.4872,17500.0
2011-07-15 11:25:00,31.27,31.27,31.26,31.26,60200.0,21.4872,21.4872,21.4804,21.4804,60200.0
2011-07-15 11:30:00,31.26,31.27,31.24,31.24,26300.0,21.4804,21.4872,21.4666,21.4666,26300.0
2011-07-15 11:35:00,31.24,31.26,31.23,31.25,14900.0,21.4666,21.4804,21.4598,21.4735,14900.0
2011-07-15 11:40:00,31.25,31.26,31.23,31.23,24700.0,21.4735,21.4804,21.4598,21.4598,24700.0
2011-07-15 11:45:00,31.24,31.26,31.24,31.25,38400.0,21.4666,21.4804,21.4666,21.4735,38400.0
2011-07-15 11:50:00,31.24,31.29,31.24,31.28,56500.0,21.4666,21.501,21.4666,21.4941,56500.0
2011-07-15 11:55:00,31.27,31.28,31.25,31.25,28400.0,21.4872,21.4941,21.4735,21.4735,28400.0
2011-07-15 12:00:00,31.25,31.33,31.25,31.32,117300.0,21.4735,21.5285,21.4735,21.5216,117300.0
2011-07-15 12:05:00,31.32,31.34,31.3,31.31,102300.0,21.5216,21.5353,21.5079,21.5147,102300.0
2011-07-15 12:10:00,31.3,31.34,31.3,31.33,36900.0,21.5079,21.5353,21.5079,21.5285,36900.0
2011-07-15 12:15:00,31.33,31.33,31.29,31.29,69200.0,21.5285,21.5285,21.501,21.501,69200.0
2011-07-15 12:20:00,31.29,31.3,31.27,31.28,13200.0,21.501,21.5079,21.4872,21.4941,13200.0
2011-07-15 12:25:00,31.28,31.29,31.28,31.29,5600.0,21.4941,21.501,21.4941,21.501,5600.0
2011-07-15 12:30:00,31.28,31.29,31.27,31.27,961600.0,21.4941,21.501,21.4872,21.4872,961600.0
2011-07-15 12:35:00,31.27,31.27,31.25,31.26,5800.0,21.4872,21.4872,21.4735,21.4804,5800.0
2011-07-15 12:40:00,31.26,31.28,31.23,31.24,93600.0,21.4804,21.4941,21.4598,21.4666,93600.0
2011-07-15 12:45:00,31.24,31.25,31.23,31.25,35500.0,21.4666,21.4735,21.4598,21.4735,35500.0
2011-07-15 12:50:00,31.24,31.24,31.22,31.24,11500.0,21.4666,21.4666,21.4529,21.4666,11500.0
2011-07-15 12:55:00,31.24,31.26,31.23,31.24,50700.0,21.4666,21.4804,21.4598,21.4666,50700.0
2011-07-15 13:00:00,31.24,31.25,31.23,31.25,6700.0,21.4666,21.4735,21.4598,21.4735,6700.0
2011-07-15 13:05:00,31.25,31.25,31.24,31.25,4400.0,21.4735,21.4735,21.4666,21.4735,4400.0
2011-07-15 13:10:00,31.26,31.26,31.22,31.24,32200.0,21.4804,21.4804,21.4529,21.4666,32200.0
2011-07-15 13:15:00,31.24,31.26,31.23,31.25,3200.0,21.4666,21.4804,21.4598,21.4735,3200.0
2011-07-15 13:20:00,31.25,31.25,31.24,31.25,29400.0,21.4735,21.4735,21.4666,21.4735,29400.0
2011-07-15 13:25:00,31.26,31.28,31.24,31.25,226300.0,21.4804,21.4941,21.4666,21.4735,226300.0
2011-07-15 13:30:00,31.24,31.26,31.24,31.25,21800.0,21.4666,21.4804,21.4666,21.4735,21800.0
2011-07-15 13:35:00,31.24,31.26,31.24,31.24,11700.0,21.4666,21.4804,21.4666,21.4666,11700.0
2011-07-15 13:40:00,31.25,31.25,31.23,31.24,10900.0,21.4735,21.4735,21.4598,21.4666,10900.0
2011-07-15 13:45:00,31.24,31.25,31.23,31.24,13200.0,21.4666,21.4735,21.4598,21.4666,13200.0
2011-07-15 13:50:00,31.25,31.25,31.24,31.25,3900.0,21.4735,21.4735,21.4666,21.4735,3900.0
2011-07-15 13:55:00,31.26,31.26,31.21,31.21,47200.0,21.4804,21.4804,21.446,21.446,47200.0
2011-07-15 14:00:00,31.21,31.23,31.21,31.23,7800.0,21.446,21.4598,21.446,21.4598,7800.0
2011-07-15 14:05:00,31.22,31.23,31.22,31.23,21700.0,21.4529,21.4598,21.4529,21.4598,21700.0
2011-07-15 14:10:00,31.24,31.26,31.22,31.26,5800.0,21.4666,21.4804,21.4529,21.4804,5800.0
2011-07-15 14:15:00,31.26,31.27,31.25,31.25,55100.0,21.4804,21.4872,21.4735,21.4735,55100.0
2011-07-15 14:20:00,31.25,31.25,31.22,31.23,28500.0,21.4735,21.4735,21.4529,21.4598,28500.0
2011-07-15 14:25:00,31.24,31.24,31.22,31.22,11700.0,21.4666,21.4666,21.4529,21.4529,11700.0
2011-07-15 14:30:00,31.21,31.23,31.21,31.23,71400.0,21.446,21.4598,21.446,21.4598,71400.0
2011-07-15 14:35:00,31.22,31.25,31.21,31.25,56200.0,21.4529,21.4735,21.446,21.4735,56200.0
2011-07-15 14:40:00,31.24,31.25,31.22,31.23,236700.0,21.4666,21.4735,21.4529,21.4598,236700.0
2011-07-15 14:45:00,31.24,31.28,31.24,31.26,132000.0,21.4666,21.4941,21.4666,21.4804,132000.0
2011-07-15 14:50:00,31.26,31.28,31.26,31.26,64200.0,21.4804,21.4941,21.4804,21.4804,64200.0
2011-07-15 14:55:00,31.26,31.26,31.23,31.24,98200.0,21.4804,21.4804,21.4598,21.4666,98200.0
2011-07-15 15:00:00,31.24,31.26,31.23,31.24,120000.0,21.4666,21.4804,21.4598,21.4666,120000.0
2011-07-15 15:05:00,31.24,31.25,31.22,31.25,102900.0,21.4666,21.4735,21.4529,21.4735,102900.0
2011-07-15 15:10:00,31.25,31.28,31.25,31.28,70700.0,21.4735,21.4941,21.4735,21.4941,70700.0
2011-07-15 15:15:00,31.28,31.28,31.27,31.27,51800.0,21.4941,21.4941,21.4872,21.4872,51800.0
2011-07-15 15:20:00,31.26,31.3,31.26,31.3,125500.0,21.4804,21.5079,21.4804,21.5079,125500.0
2011-07-15 15:25:00,31.3,31.34,31.3,31.33,73000.0,21.5079,21.5353,21.5079,21.5285,73000.0
2011-07-15 15:30:00,31.33,31.35,31.32,31.33,129600.0,21.5285,21.5422,21.5216,21.5285,129600.0
2011-07-15 15:35:00,31.32,31.35,31.32,31.35,161000.0,21.5216,21.5422,21.5216,21.5422,161000.0
2011-07-15 15:40:00,31.35,31.36,31.33,31.36,70100.0,21.5422,21.5491,21.5285,21.5491,70100.0
2011-07-15 15:45:00,31.35,31.36,31.33,31.36,143500.0,21.5422,21.5491,21.5285,21.5491,143500.0
2011-07-15 15:50:00,31.36,31.38,31.35,31.37,217800.0,21.5491,21.5628,21.5422,21.556,217800.0
2011-07-15 15:55:00,31.38,31.38,31.34,31.36,1491300.0,21.5628,21.5628,21.5353,21.5491,1491300.0
2011-07-18 09:30:00,31.24,31.27,31.17,31.18,245800.0,21.4666,21.4872,21.4185,21.4254,245800.0
2011-07-18 09:35:00,31.18,31.26,31.18,31.24,253100.0,21.4254,21.4804,21.4254,21.4666,253100.0
2011-07-18 09:40:00,31.24,31.28,31.23,31.23,33400.0,21.4666,21.4941,21.4598,21.4598,33400.0
2011-07-18 09:45:00,31.22,31.25,31.21,31.23,120000.0,21.4529,21.4735,21.446,21.4598,120000.0
2011-07-18 09:50:00,31.23,31.23,31.2,31.22,124700.0,21.4598,21.4598,21.4391,21.4529,124700.0
2011-07-18 09:55:00,31.22,31.22,31.18,31.22,194900.0,21.4529,21.4529,21.4254,21.4529,194900.0
2011-07-18 10:00:00,31.22,31.23,31.19,31.2,139400.0,21.4529,21.4598,21.4323,21.4391,139400.0
2011-07-18 10:05:00,31.2,31.2,31.13,31.13,189200.0,21.4391,21.4391,21.391,21.391,189200.0
2011-07-18 10:10:00,31.13,31.14,31.1,31.14,600500.0,21.391,21.3979,21.3704,21.3979,600500.0
2011-07-18 10:15:00,31.13,31.15,31.12,31.13,41500.0,21.391,21.4048,21.3842,21.391,41500.0
2011-07-18 10:20:00,31.14,31.16,31.13,31.14,22800.0,21.3979,21.4117,21.391,21.3979,22800.0
2011-07-18 10:25:00,31.14,31.16,31.13,31.16,14300.0,21.3979,21.4117,21.391,21.4117,14300.0
2011-07-18 10:30:00,31.15,31.15,31.1,31.11,26000.0,21.4048,21.4048,21.3704,21.3773,26000.0
2011-07-18 10:35:00,31.11,31.15,31.11,31.14,77000.0,21.3773,21.4048,21.3773,21.3979,77000.0
2011-07-18 10:40:00,31.14,31.14,31.12,31.13,24100.0,21.3979,21.3979,21.3842,21.391,24100.0
2011-07-18 10:45:00,31.13,31.13,31.09,31.09,16200.0,21.391,21.391,21.3636,21.3636,16200.0
2011-07-18 10:50:00,31.1,31.1,31.05,31.05,135200.0,21.3704,21.3704,21.3361,21.3361,135200.0
2011-07-18 10:55:00,31.06,31.11,31.05,31.08,30000.0,21.3429,21.3773,21.3361,21.3567,30000.0
2011-07-18 11:00:00,31.08,31.09,31.08,31.09,28400.0,21.3567,21.3636,21.3567,21.3636,28400.0
2011-07-18 11:05:00,31.08,31.09,31.07,31.08,141500.0,21.3567,21.3636,21.3498,21.3567,141500.0
2011-07-18 11:10:00,31.08,31.09,31.06,31.07,13900.0,21.3567,21.3636,21.3429,21.3498,13900.0
2011-07-18 11:15:00,31.07,31.09,31.06,31.07,35800.0,21.3498,21.3636,21.3429,21.3498,35800.0
2011-07-18 11:20:00,31.07,31.09,31.06,31.07,38000.0,21.3498,21.3636,21.3429,21.3498,38000.0
2011-07-18 11:25:00,31.08,31.1,31.06,31.06,32500.0,21.3567,21.3704,21.3429,21.3429,32500.0
2011-07-18 11:30:00,31.06,31.07,31.04,31.06,205600.0,21.3429,21.3498,21.3292,21.3429,205600.0
2011-07-18 11:35:00,31.06,31.08,31.04,31.04,143700.0,21.3429,21.3567,21.3292,21.3292,143700.0
2011-07-18 11:40:00,31.05,31.05,31.02,31.04,27200.0,21.3361,21.3361,21.3155,21.3292,27200.0
2011-07-18 11:45:00,31.05,31.06,31.05,31.05,14300.0,21.3361,21.3429,21.3361,21.3361,14300.0
2011-07-18 11:50:00,31.06,31.06,31.02,31.02,44600.0,21.3429,21.3429,21.3155,21.3155,44600.0
2011-07-18 11:55:00,31.02,31.02,31.0,31.0,32200.0,21.3155,21.3155,21.3017,21.3017,32200.0
2011-07-18 12:00:00,31.01,31.03,31.0,31.01,17700.0,21.3086,21.3223,21.3017,21.3086,17700.0
2011-07-18 12:05:00,31.01,31.02,30.99,31.0,86800.0,21.3086,21.3155,21.2948,21.3017,86800.0
2011-07-18 12:10:00,31.0,31.06,31.0,31.05,26100.0,21.3017,21.3429,21.3017,21.3361,26100.0
2011-07-18 12:15:00,31.06,31.07,31.05,31.07,32900.0,21.3429,21.3498,21.3361,21.3498,32900.0
2011-07-18 12:20:00,31.07,31.07,31.05,31.06,14200.0,21.3498,21.3498,21.3361,21.3429,14200.0
2011-07-18 12:25:00,31.06,31.07,31.06,31.07,17200.0,21.3429,21.3498,21.3429,21.3498,17200.0
2011-07-18 12:30:00,31.07,31.08,31.06,31.07,23300.0,21.3498,21.3567,21.3429,21.3498,23300.0
2011-07-18 12:35:00,31.08,31.09,31.08,31.09,7300.0,21.3567,21.3636,21.3567,21.3636,7300.0
2011-07-18 12:40:00,31.09,31.09,31.08,31.09,7800.0,21.3636,21.3636,21.3567,21.3636,7800.0
2011-07-18 12:45:00,31.09,31.09,31.06,31.06,56300.0,21.3636,21.3636,21.3429,21.3429,56300.0
2011-07-18 12:50:00,31.06,31.07,31.05,31.05,20500.0,21.3429,21.3498,21.3361,21.3361,20500.0
2011-07-18 12:55:00,31.06,31.07,31.06,31.06,22300.0,21.3429,21.3498,21.3429,21.3429,22300.0
2011-07-18 13:00:00,31.07,31.07,31.05,31.05,17800.0,21.3498,21.3498,21.3361,21.3361,17800.0
2011-07-18 13:05:00,31.05,31.06,31.04,31.05,6300.0,21.3361,21.3429,21.3292,21.3361,6300.0
2011-07-18 13:10:00,31.05,31.07,31.05,31.06,25100.0,21.3361,21.3498,21.3361,21.3429,25100.0
2011-07-18 13:15:00,31.06,31.06,31.03,31.03,13800.0,21.3429,21.3429,21.3223,21.3223,13800.0
2011-07-18 13:20:00,31.04,31.05,31.03,31.04,8500.0,21.3292,21.3361,21.3223,21.3292,8500.0
2011-07-18 13:25:00,31.04,31.06,31.03,31.05,19300.0,21.3292,21.3429,21.3223,21.3361,19300.0
2011-07-18 13:30:00,31.06,31.09,31.06,31.08,88800.0,21.3429,21.3636,21.3429,21.3567,88800.0
2011-07-18 13:35:00,31.08,31.09,31.08,31.08,170100.0,21.3567,21.3636,21.3567,21.3567,170100.0
2011-07-18 13:40:00,31.09,31.09,31.08,31.08,2900.0,21.3636,21.3636,21.3567,21.3567,2900.0
2011-07-18 13:45:00,31.09,31.1,31.08,31.09,43800.0,21.3636,21.3704,21.3567,21.3636,43800.0
2011-07-18 13:50:00,31.1,31.11,31.08,31.11,38700.0,21.3704,21.3773,21.3567,21.3773,38700.0
2011-07-18 13:55:00,31.11,31.12,31.09,31.11,14600.0,21.3773,21.3842,21.3636,21.3773,14600.0
2011-07-18 14:00:00,31.11,31.11,31.09,31.09,13600.0,21.3773,21.3773,21.3636,21.3636,13600.0
2011-07-18 14:05:00,31.09,31.1,31.08,31.1,15200.0,21.3636,21.3704,21.3567,21.3704,15200.0
2011-07-18 14:10:00,31.1,31.1,31.08,31.09,40900.0,21.3704,21.3704,21.3567,21.3636,40900.0
2011-07-18 14:15:00,31.1,31.1,31.08,31.1,19100.0,21.3704,21.3704,21.3567,21.3704,19100.0
2011-07-18 14:20:00,31.1,31.1,31.08,31.08,43800.0,21.3704,21.3704,21.3567,21.3567,43800.0
2011-07-18 14:25:00,31.08,31.09,31.07,31.07,76000.0,21.3567,21.3636,21.3498,21.3498,76000.0
2011-07-18 14:30:00,31.07,31.08,31.04,31.05,109500.0,21.3498,21.3567,21.3292,21.3361,109500.0
2011-07-18 14:35:00,31.05,31.08,31.05,31.07,29600.0,21.3361,21.3567,21.3361,21.3498,29600.0
2011-07-18 14:40:00,31.07,31.09,31.06,31.08,17000.0,21.3498,21.3636,21.3429,21.3567,17000.0
2011-07-18 14:45:00,31.09,31.09,31.07,31.07,22400.0,21.3636,21.3636,21.3498,21.3498,22400.0
2011-07-18 14:50:00,31.08,31.09,31.07,31.09,14900.0,21.3567,21.3636,21.3498,21.3636,14900.0
2011-07-18 14:55:00,31.08,31.11,31.08,31.11,33700.0,21.3567,21.3773,21.3567,21.3773,33700.0
2011-07-18 15:00:00,31.11,31.13,31.11,31.13,41900.0,21.3773,21.391,21.3773,21.391,41900.0
2011-07-18 15:05:00,31.13,31.14,31.12,31.12,18700.0,21.391,21.3979,21.3842,21.3842,18700.0
2011-07-18 15:10:00,31.12,31.12,31.11,31.11,69600.0,21.3842,21.3842,21.3773,21.3773,69600.0
2011-07-18 15:15:00,31.11,31.12,31.1,31.11,56300.0,21.3773,21.3842,21.3704,21.3773,56300.0
2011-07-18 15:20:00,31.11,31.12,31.09,31.1,59400.0,21.3773,21.3842,21.3636,21.3704,59400.0
2011-07-18 15:25:00,31.1,31.11,31.09,31.11,112000.0,21.3704,21.3773,21.3636,21.3773,112000.0
2011-07-18 15:30:00,31.11,31.13,31.1,31.11,71600.0,21.3773,21.391,21.3704,21.3773,71600.0
2011-07-18 15:35:00,31.12,31.14,31.1,31.14,79700.0,21.3842,21.3979,21.3704,21.3979,79700.0
2011-07-18 15:40:00,31.15,31.15,31.12,31.12,69100.0,21.4048,21.4048,21.3842,21.3842,69100.0
2011-07-18 15:45:00,31.12,31.14,31.11,31.13,109700.0,21.3842,21.3979,21.3773,21.391,109700.0
2011-07-18 15:50:00,31.13,31.17,31.12,31.17,130400.0,21.391,21.4185,21.3842,21.4185,130400.0
2011-07-18 15:55:00,31.16,31.17,31.15,31.16,506200.0,21.4117,21.4185,21.4048,21.4117,506200.0
2011-07-19 09:30:00,31.28,31.3,31.24,31.25,263700.0,21.4941,21.5079,21.4666,21.4735,263700.0
2011-07-19 09:35:00,31.26,31.28,31.24,31.26,181400.0,21.4804,21.4941,21.4666,21.4804,181400.0
2011-07-19 09:40:00,31.27,31.33,31.27,31.32,253200.0,21.4872,21.5285,21.4872,21.5216,253200.0
2011-07-19 09:45:00,31.33,31.34,31.29,31.32,149100.0,21.5285,21.5353,21.501,21.5216,149100.0
2011-07-19 09:50:00,31.32,31.36,31.32,31.35,19300.0,21.5216,21.5491,21.5216,21.5422,19300.0
2011-07-19 09:55:00,31.35,31.37,31.35,31.36,47500.0,21.5422,21.556,21.5422,21.5491,47500.0
2011-07-19 10:00:00,31.37,31.39,31.35,31.39,169200.0,21.556,21.5697,21.5422,21.5697,169200.0
2011-07-19 10:05:00,31.39,31.39,31.37,31.38,34700.0,21.5697,21.5697,21.556,21.5628,34700.0
2011-07-19 10:10:00,31.38,31.38,31.36,31.37,35700.0,21.5628,21.5628,21.5491,21.556,35700.0
2011-07-19 10:15:00,31.37,31.41,31.37,31.4,77000.0,21.556,21.5834,21.556,21.5766,77000.0
2011-07-19 10:20:00,31.4,31.4,31.38,31.39,15100.0,21.5766,21.5766,21.5628,21.5697,15100.0
2011-07-19 10:25:00,31.4,31.4,31.38,31.39,47900.0,21.5766,21.5766,21.5628,21.5697,47900.0
2011-07-19 10:30:00,31.39,31.41,31.39,31.39,19000.0,21.5697,21.5834,21.5697,21.5697,19000.0
2011-07-19 10:35:00,31.39,31.4,31.38,31.38,14700.0,21.5697,21.5766,21.5628,21.5628,14700.0
2011-07-19 10:40:00,31.38,31.41,31.38,31.41,29300.0,21.5628,21.5834,21.5628,21.5834,29300.0
2011-07-19 10:45:00,31.4,31.42,31.4,31.42,65000.0,21.5766,21.5903,21.5766,21.5903,65000.0
2011-07-19 10:50:00,31.42,31.43,31.41,31.42,118300.0,21.5903,21.5972,21.5834,21.5903,118300.0
2011-07-19 10:55:00,31.42,31.43,31.39,31.4,50200.0,21.5903,21.5972,21.5697,21.5766,50200.0
2011-07-19 11:00:00,31.4,31.4,31.37,31.4,43000.0,21.5766,21.5766,21.556,21.5766,43000.0
2011-07-19 11:05:00,31.39,31.4,31.37,31.39,57300.0,21.5697,21.5766,21.556,21.5697,57300.0
2011-07-19 11:10:00,31.39,31.4,31.38,31.4,26100.0,21.5697,21.5766,21.5628,21.5766,26100.0
2011-07-19 11:15:00,31.4,31.4,31.38,31.39,47100.0,21.5766,21.5766,21.5628,21.5697,47100.0
2011-07-19 11:20:00,31.38,31.4,31.38,31.4,61400.0,21.5628,21.5766,21.5628,21.5766,61400.0
2011-07-19 11:25:00,31.4,31.4,31.38,31.4,53900.0,21.5766,21.5766,21.5628,21.5766,53900.0
2011-07-19 11:30:00,31.39,31.41,31.39,31.4,55000.0,21.5697,21.5834,21.5697,21.5766,55000.0
2011-07-19 11:35:00,31.4,31.41,31.36,31.37,70100.0,21.5766,21.5834,21.5491,21.556,70100.0
2011-07-19 11:40:00,31.36,31.39,31.36,31.39,27900.0,21.5491,21.5697,21.5491,21.5697,27900.0
2011-07-19 11:45:00,31.38,31.4,31.38,31.4,24100.0,21.5628,21.5766,21.5628,21.5766,24100.0
2011-07-19 11:50:00,31.4,31.41,31.38,31.39,31100.0,21.5766,21.5834,21.5628,21.5697,31100.0
2011-07-19 11:55:00,31.38,31.4,31.38,31.39,115000.0,21.5628,21.5766,21.5628,21.5697,115000.0
2011-07-19 12:00:00,31.4,31.42,31.4,31.42,32700.0,21.5766,21.5903,21.5766,21.5903,32700.0
2011-07-19 12:05:00,31.42,31.42,31.4,31.41,41600.0,21.5903,21.5903,21.5766,21.5834,41600.0
2011-07-19 12:10:00,31.4,31.43,31.4,31.42,34400.0,21.5766,21.5972,21.5766,21.5903,34400.0
2011-07-19 12:15:00,31.43,31.45,31.42,31.42,214000.0,21.5972,21.6109,21.5903,21.5903,214000.0
2011-07-19 12:20:00,31.43,31.44,31.43,31.43,22100.0,21.5972,21.6041,21.5972,21.5972,22100.0
2011-07-19 12:25:00,31.43,31.44,31.43,31.44,21400.0,21.5972,21.6041,21.5972,21.6041,21400.0
2011-07-19 12:30:00,31.45,31.49,31.44,31.48,78600.0,21.6109,21.6384,21.6041,21.6315,78600.0
2011-07-19 12:35:00,31.48,31.49,31.48,31.49,21600.0,21.6315,21.6384,21.6315,21.6384,21600.0
2011-07-19 12:40:00,31.48,31.48,31.45,31.48,189800.0,21.6315,21.6315,21.6109,21.6315,189800.0
2011-07-19 12:45:00,31.47,31.48,31.46,31.48,21300.0,21.6247,21.6315,21.6178,21.6315,21300.0
2011-07-19 12:50:00,31.47,31.51,31.47,31.51,21200.0,21.6247,21.6522,21.6247,21.6522,21200.0
2011-07-19 12:55:00,31.51,31.51,31.5,31.5,60200.0,21.6522,21.6522,21.6453,21.6453,60200.0
2011-07-19 13:00:00,31.5,31.51,31.48,31.49,72000.0,21.6453,21.6522,21.6315,21.6384,72000.0
2011-07-19 13:05:00,31.49,31.49,31.48,31.48,10100.0,21.6384,21.6384,21.6315,21.6315,10100.0
2011-07-19 13:10:00,31.48,31.5,31.46,31.5,65600.0,21.6315,21.6453,21.6178,21.6453,65600.0
2011-07-19 13:15:00,31.5,31.52,31.49,31.52,182400.0,21.6453,21.659,21.6384,21.659,182400.0
2011-07-19 13:20:00,31.51,31.52,31.5,31.52,42000.0,21.6522,21.659,21.6453,21.659,42000.0
2011-07-19 13:25:00,31.51,31.54,31.51,31.53,39800.0,21.6522,21.6728,21.6522,21.6659,39800.0
2011-07-19 13:30:00,31.53,31.56,31.52,31.55,153300.0,21.6659,21.6865,21.659,21.6796,153300.0
2011-07-19 13:35:00,31.54,31.61,31.53,31.59,208600.0,21.6728,21.7209,21.6659,21.7071,208600.0
2011-07-19 13:40:00,31.58,31.65,31.56,31.65,132600.0,21.7003,21.7484,21.6865,21.7484,132600.0
2011-07-19 13:45:00,31.65,31.65,31.58,31.58,349700.0,21.7484,21.7484,21.7003,21.7003,349700.0
2011-07-19 13:50:00,31.58,31.59,31.57,31.57,84100.0,21.7003,21.7071,21.6934,21.6934,84100.0
2011-07-19 13:55:00,31.57,31.59,31.57,31.58,86100.0,21.6934,21.7071,21.6934,21.7003,86100.0
2011-07-19 14:00:00,31.58,31.59,31.56,31.58,48200.0,21.7003,21.7071,21.6865,21.7003,48200.0
2011-07-19 14:05:00,31.57,31.59,31.56,31.59,133700.0,21.6934,21.7071,21.6865,21.7071,133700.0
2011-07-19 14:10:00,31.59,31.6,31.57,31.59,142000.0,21.7071,21.714,21.6934,21.7071,142000.0
2011-07-19 14:15:00,31.59,31.59,31.55,31.56,54200.0,21.7071,21.7071,21.6796,21.6865,54200.0
2011-07-19 14:20:00,31.56,31.58,31.55,31.57,39400.0,21.6865,21.7003,21.6796,21.6934,39400.0
2011-07-19 14:25:00,31.55,31.58,31.55,31.58,14000.0,21.6796,21.7003,21.6796,21.7003,14000.0
2011-07-19 14:30:00,31.59,31.6,31.57,31.57,31000.0,21.7071,21.714,21.6934,21.6934,31000.0
2011-07-19 14:35:00,31.58,31.59,31.57,31.58,60600.0,21.7003,21.7071,21.6934,21.7003,60600.0
2011-07-19 14:40:00,31.59,31.6,31.59,31.6,34900.0,21.7071,21.714,21.7071,21.714,34900.0
2011-07-19 14:45:00,31.6,31.64,31.6,31.62,48500.0,21.714,21.7415,21.714,21.7277,48500.0
2011-07-19 14:50:00,31.62,31.63,31.61,31.63,67900.0,21.7277,21.7346,21.7209,21.7346,67900.0
2011-07-19 14:55:00,31.62,31.63,31.62,31.62,33600.0,21.7277,21.7346,21.7277,21.7277,33600.0
2011-07-19 15:00:00,31.62,31.63,31.61,31.63,20500.0,21.7277,21.7346,21.7209,21.7346,20500.0
2011-07-19 15:05:00,31.63,31.64,31.62,31.63,38600.0,21.7346,21.7415,21.7277,21.7346,38600.0
2011-07-19 15:10:00,31.63,31.64,31.62,31.63,94100.0,21.7346,21.7415,21.7277,21.7346,94100.0
2011-07-19 15:15:00,31.63,31.64,31.61,31.62,131200.0,21.7346,21.7415,21.7209,21.7277,131200.0
2011-07-19 15:20:00,31.61,31.62,31.59,31.6,35200.0,21.7209,21.7277,21.7071,21.714,35200.0
2011-07-19 15:25:00,31.6,31.61,31.58,31.6,141700.0,21.714,21.7209,21.7003,21.714,141700.0
2011-07-19 15:30:00,31.6,31.6,31.58,31.59,70800.0,21.714,21.714,21.7003,21.7071,70800.0
2011-07-19 15:35:00,31.59,31.61,31.58,31.61,120300.0,21.7071,21.7209,21.7003,21.7209,120300.0
2011-07-19 15:40:00,31.6,31.61,31.59,31.6,191900.0,21.714,21.7209,21.7071,21.714,191900.0
2011-07-19 15:45:00,31.6,31.62,31.59,31.6,342200.0,21.714,21.7277,21.7071,21.714,342200.0
2011-07-19 15:50:00,31.6,31.61,31.59,31.59,285800.0,21.714,21.7209,21.7071,21.7071,285800.0
2011-07-19 15:55:00,31.59,31.6,31.57,31.6,568400.0,21.7071,21.714,21.6934,21.714,568400.0
2011-07-20 09:30:00,31.67,31.67,31.53,31.53,92000.0,21.7621,21.7621,21.6659,21.6659,92000.0
2011-07-20 09:35:00,31.53,31.57,31.52,31.55,40900.0,21.6659,21.6934,21.659,21.6796,40900.0
2011-07-20 09:40:00,31.56,31.59,31.55,31.59,72100.0,21.6865,21.7071,21.6796,21.7071,72100.0
2011-07-20 09:45:00,31.58,31.59,31.55,31.55,115700.0,21.7003,21.7071,21.6796,21.6796,115700.0
2011-07-20 09:50:00,31.55,31.55,31.52,31.54,260800.0,21.6796,21.6796,21.659,21.6728,260800.0
2011-07-20 09:55:00,31.54,31.55,31.51,31.51,14600.0,21.6728,21.6796,21.6522,21.6522,14600.0
2011-07-20 10:00:00,31.52,31.52,31.49,31.5,122300.0,21.659,21.659,21.6384,21.6453,122300.0
2011-07-20 10:05:00,31.5,31.52,31.49,31.5,74500.0,21.6453,21.659,21.6384,21.6453,74500.0
2011-07-20 10:10:00,31.5,31.51,31.44,31.44,74600.0,21.6453,21.6522,21.6041,21.6041,74600.0
2011-07-20 10:15:00,31.44,31.46,31.4,31.46,135900.0,21.6041,21.6178,21.5766,21.6178,135900.0
2011-07-20 10:20:00,31.45,31.47,31.45,31.47,5700.0,21.6109,21.6247,21.6109,21.6247,5700.0
2011-07-20 10:25:00,31.46,31.48,31.46,31.47,47900.0,21.6178,21.6315,21.6178,21.6247,47900.0
2011-07-20 10:30:00,31.47,31.49,31.47,31.49,28500.0,21.6247,21.6384,21.6247,21.6384,28500.0
2011-07-20 10:35:00,31.5,31.5,31.48,31.49,10000.0,21.6453,21.6453,21.6315,21.6384,10000.0
2011-07-20 10:40:00,31.49,31.5,31.48,31.49,73000.0,21.6384,21.6453,21.6315,21.6384,73000.0
2011-07-20 10:45:00,31.5,31.5,31.48,31.48,21800.0,21.6453,21.6453,21.6315,21.6315,21800.0
2011-07-20 10:50:00,31.49,31.49,31.46,31.46,128400.0,21.6384,21.6384,21.6178,21.6178,128400.0
2011-07-20 10:55:00,31.46,31.49,31.46,31.49,35000.0,21.6178,21.6384,21.6178,21.6384,35000.0
2011-07-20 11:00:00,31.5,31.5,31.49,31.49,8900.0,21.6453,21.6453,21.6384,21.6384,8900.0
2011-07-20 11:05:00,31.5,31.51,31.48,31.5,54500.0,21.6453,21.6522,21.6315,21.6453,54500.0
2011-07-20 11:10:00,31.49,31.5,31.48,31.49,10400.0,21.6384,21.6453,21.6315,21.6384,10400.0
2011-07-20 11:15:00,31.49,31.5,31.48,31.49,4300.0,21.6384,21.6453,21.6315,21.6384,4300.0
2011-07-20 11:20:00,31.49,31.5,31.48,31.5,87500.0,21.6384,21.6453,21.6315,21.6453,87500.0
2011-07-20 11:25:00,31.49,31.49,31.46,31.47,27000.0,21.6384,21.6384,21.6178,21.6247,27000.0
2011-07-20 11:30:00,31.47,31.47,31.45,31.47,59200.0,21.6247,21.6247,21.6109,21.6247,59200.0
2011-07-20 11:35:00,31.46,31.48,31.46,31.48,15100.0,21.6178,21.6315,21.6178,21.6315,15100.0
2011-07-20 11:40:00,31.48,31.49,31.47,31.48,17600.0,21.6315,21.6384,21.6247,21.6315,17600.0
2011-07-20 11:45:00,31.48,31.48,31.45,31.45,69300.0,21.6315,21.6315,21.6109,21.6109,69300.0
2011-07-20 11:50:00,31.46,31.46,31.44,31.45,12600.0,21.6178,21.6178,21.6041,21.6109,12600.0
2011-07-20 11:55:00,31.45,31.46,31.43,31.45,74400.0,21.6109,21.6178,21.5972,21.6109,74400.0
2011-07-20 12:00:00,31.45,31.46,31.45,31.45,18500.0,21.6109,21.6178,21.6109,21.6109,18500.0
2011-07-20 12:05:00,31.46,31.46,31.44,31.45,20300.0,21.6178,21.6178,21.6041,21.6109,20300.0
2011-07-20 12:10:00,31.45,31.46,31.44,31.46,13100.0,21.6109,21.6178,21.6041,21.6178,13100.0
2011-07-20 12:15:00,31.46,31.46,31.45,31.46,8500.0,21.6178,21.6178,21.6109,21.6178,8500.0
2011-07-20 12:20:00,31.46,31.46,31.44,31.46,7500.0,21.6178,21.6178,21.6041,21.6178,7500.0
2011-07-20 12:25:00,31.47,31.47,31.46,31.47,15900.0,21.6247,21.6247,21.6178,21.6247,15900.0
2011-07-20 12:30:00,31.47,31.47,31.45,31.46,12600.0,21.6247,21.6247,21.6109,21.6178,12600.0
2011-07-20 12:35:00,31.46,31.48,31.46,31.47,2700.0,21.6178,21.6315,21.6178,21.6247,2700.0
2011-07-20 12:40:00,31.46,31.47,31.46,31.46,6900.0,21.6178,21.6247,21.6178,21.6178,6900.0
2011-07-20 12:45:00,31.46,31.47,31.45,31.47,36100.0,21.6178,21.6247,21.6109,21.6247,36100.0
2011-07-20 12:50:00,31.48,31.49,31.48,31.49,7500.0,21.6315,21.6384,21.6315,21.6384,7500.0
2011-07-20 12:55:00,31.49,31.5,31.48,31.5,5800.0,21.6384,21.6453,21.6315,21.6453,5800.0
2011-07-20 13:00:00,31.51,31.51,31.49,31.51,5100.0,21.6522,21.6522,21.6384,21.6522,5100.0
2011-07-20 13:05:00,31.5,31.51,31.5,31.5,6700.0,21.6453,21.6522,21.6453,21.6453,6700.0
2011-07-20 13:10:00,31.5,31.5,31.48,31.49,1700.0,21.6453,21.6453,21.6315,21.6384,1700.0
2011-07-20 13:15:00,31.48,31.5,31.48,31.49,4500.0,21.6315,21.6453,21.6315,21.6384,4500.0
2011-07-20 13:20:00,31.49,31.5,31.49,31.49,1400.0,21.6384,21.6453,21.6384,21.6384,1400.0
2011-07-20 13:25:00,31.49,31.5,31.49,31.49,4300.0,21.6384,21.6453,21.6384,21.6384,4300.0
2011-07-20 13:30:00,31.5,31.51,31.49,31.5,20600.0,21.6453,21.6522,21.6384,21.6453,20600.0
2011-07-20 13:35:00,31.5,31.5,31.49,31.49,3700.0,21.6453,21.6453,21.6384,21.6384,3700.0
2011-07-20 13:40:00,31.49,31.5,31.49,31.5,15300.0,21.6384,21.6453,21.6384,21.6453,15300.0
2011-07-20 13:45:00,31.5,31.51,31.49,31.5,20000.0,21.6453,21.6522,21.6384,21.6453,20000.0
2011-07-20 13:50:00,31.51,31.52,31.5,31.52,13900.0,21.6522,21.659,21.6453,21.659,13900.0
2011-07-20 13:55:00,31.52,31.53,31.51,31.51,15200.0,21.659,21.6659,21.6522,21.6522,15200.0
2011-07-20 14:00:00,31.52,31.54,31.51,31.54,11500.0,21.659,21.6728,21.6522,21.6728,11500.0
2011-07-20 14:05:00,31.53,31.54,31.52,31.54,83100.0,21.6659,21.6728,21.659,21.6728,83100.0
2011-07-20 14:10:00,31.54,31.54,31.53,31.54,5600.0,21.6728,21.6728,21.6659,21.6728,5600.0
2011-07-20 14:15:00,31.54,31.57,31.54,31.57,15900.0,21.6728,21.6934,21.6728,21.6934,15900.0
2011-07-20 14:20:00,31.56,31.58,31.56,31.57,55000.0,21.6865,21.7003,21.6865,21.6934,55000.0
2011-07-20 14:25:00,31.58,31.58,31.57,31.58,56700.0,21.7003,21.7003,21.6934,21.7003,56700.0
2011-07-20 14:30:00,31.58,31.58,31.57,31.58,18000.0,21.7003,21.7003,21.6934,21.7003,18000.0
2011-07-20 14:35:00,31.58,31.59,31.58,31.59,24700.0,21.7003,21.7071,21.7003,21.7071,24700.0
2011-07-20 14:40:00,31.59,31.59,31.58,31.58,28100.0,21.7071,21.7071,21.7003,21.7003,28100.0
2011-07-20 14:45:00,31.58,31.58,31.56,31.56,33700.0,21.7003,21.7003,21.6865,21.6865,33700.0
2011-07-20 14:50:00,31.55,31.57,31.55,31.56,88800.0,21.6796,21.6934,21.6796,21.6865,88800.0
2011-07-20 14:55:00,31.57,31.57,31.55,31.56,33200.0,21.6934,21.6934,21.6796,21.6865,33200.0
2011-07-20 15:00:00,31.57,31.57,31.55,31.55,2100.0,21.6934,21.6934,21.6796,21.6796,2100.0
2011-07-20 15:05:00,31.55,31.58,31.55,31.58,17300.0,21.6796,21.7003,21.6796,21.7003,17300.0
2011-07-20 15:10:00,31.58,31.59,31.57,31.58,7600.0,21.7003,21.7071,21.6934,21.7003,7600.0
2011-07-20 15:15:00,31.57,31.58,31.57,31.58,137900.0,21.6934,21.7003,21.6934,21.7003,137900.0
2011-07-20 15:20:00,31.58,31.58,31.55,31.56,97400.0,21.7003,21.7003,21.6796,21.6865,97400.0
2011-07-20 15:25:00,31.56,31.57,31.54,31.55,93500.0,21.6865,21.6934,21.6728,21.6796,93500.0
2011-07-20 15:30:00,31.55,31.56,31.54,31.54,61600.0,21.6796,21.6865,21.6728,21.6728,61600.0
2011-07-20 15:35:00,31.55,31.56,31.54,31.56,15300.0,21.6796,21.6865,21.6728,21.6865,15300.0
2011-07-20 15:40:00,31.55,31.56,31.54,31.54,60600.0,21.6796,21.6865,21.6728,21.6728,60600.0
2011-07-20 15:45:00,31.54,31.54,31.49,31.51,91100.0,21.6728,21.6728,21.6384,21.6522,91100.0
2011-07-20 15:50:00,31.51,31.52,31.49,31.51,51200.0,21.6522,21.659,21.6384,21.6522,51200.0
2011-07-20 15:55:00,31.52,31.54,31.5,31.53,393500.0,21.659,21.6728,21.6453,21.6659,393500.0
2011-07-21 09:30:00,31.67,31.67,31.6,31.64,41300.0,21.7621,21.7621,21.714,21.7415,41300.0
2011-07-21 09:35:00,31.63,31.66,31.6,31.65,208700.0,21.7346,21.7552,21.714,21.7484,208700.0
2011-07-21 09:40:00,31.65,31.67,31.64,31.67,68700.0,21.7484,21.7621,21.7415,21.7621,68700.0
2011-07-21 09:45:00,31.67,31.75,31.65,31.74,258700.0,21.7621,21.8171,21.7484,21.8102,258700.0
2011-07-21 09:50:00,31.74,31.76,31.73,31.74,51400.0,21.8102,21.824,21.8033,21.8102,51400.0
2011-07-21 09:55:00,31.73,31.76,31.72,31.75,259500.0,21.8033,21.824,21.7965,21.8171,259500.0
2011-07-21 10:00:00,31.75,31.83,31.74,31.82,208300.0,21.8171,21.8721,21.8102,21.8652,208300.0
2011-07-21 10:05:00,31.82,31.85,31.82,31.82,259800.0,21.8652,21.8858,21.8652,21.8652,259800.0
2011-07-21 10:10:00,31.81,31.82,31.8,31.8,30300.0,21.8583,21.8652,21.8514,21.8514,30300.0
2011-07-21 10:15:00,31.8,31.81,31.76,31.76,76400.0,21.8514,21.8583,21.824,21.824,76400.0
2011-07-21 10:20:00,31.76,31.79,31.75,31.79,142300.0,21.824,21.8446,21.8171,21.8446,142300.0
2011-07-21 10:25:00,31.79,31.81,31.79,31.8,196900.0,21.8446,21.8583,21.8446,21.8514,196900.0
2011-07-21 10:30:00,31.8,31.82,31.8,31.81,73800.0,21.8514,21.8652,21.8514,21.8583,73800.0
2011-07-21 10:35:00,31.8,31.81,31.79,31.79,83900.0,21.8514,21.8583,21.8446,21.8446,83900.0
2011-07-21 10:40:00,31.79,31.81,31.78,31.81,136700.0,21.8446,21.8583,21.8377,21.8583,136700.0
2011-07-21 10:45:00,31.82,31.82,31.79,31.8,57900.0,21.8652,21.8652,21.8446,21.8514,57900.0
2011-07-21 10:50:00,31.81,31.82,31.79,31.79,39400.0,21.8583,21.8652,21.8446,21.8446,39400.0
2011-07-21 10:55:00,31.79,31.8,31.78,31.78,21400.0,21.8446,21.8514,21.8377,21.8377,21400.0
2011-07-21 11:00:00,31.79,31.8,31.78,31.78,17500.0,21.8446,21.8514,21.8377,21.8377,17500.0
2011-07-21 11:05:00,31.78,31.79,31.77,31.78,42700.0,21.8377,21.8446,21.8308,21.8377,42700.0
2011-07-21 11:10:00,31.79,31.82,31.78,31.81,17400.0,21.8446,21.8652,21.8377,21.8583,17400.0
2011-07-21 11:15:00,31.81,31.82,31.81,31.81,20000.0,21.8583,21.8652,21.8583,21.8583,20000.0
2011-07-21 11:20:00,31.81,31.83,31.79,31.8,51600.0,21.8583,21.8721,21.8446,21.8514,51600.0
2011-07-21 11:25:00,31.8,31.81,31.76,31.77,51400.0,21.8514,21.8583,21.824,21.8308,51400.0
2011-07-21 11:30:00,31.78,31.78,31.75,31.75,7200.0,21.8377,21.8377,21.8171,21.8171,7200.0
2011-07-21 11:35:00,31.75,31.76,31.75,31.75,21600.0,21.8171,21.824,21.8171,21.8171,21600.0
2011-07-21 11:40:00,31.75,31.76,31.74,31.75,140900.0,21.8171,21.824,21.8102,21.8171,140900.0
2011-07-21 11:45:00,31.76,31.77,31.75,31.76,41900.0,21.824,21.8308,21.8171,21.824,41900.0
2011-07-21 11:50:00,31.76,31.76,31.75,31.75,125600.0,21.824,21.824,21.8171,21.8171,125600.0
2011-07-21 11:55:00,31.75,31.77,31.75,31.76,8800.0,21.8171,21.8308,21.8171,21.824,8800.0
2011-07-21 12:00:00,31.76,31.77,31.76,31.76,72700.0,21.824,21.8308,21.824,21.824,72700.0
2011-07-21 12:05:00,31.76,31.76,31.74,31.74,7200.0,21.824,21.824,21.8102,21.8102,7200.0
2011-07-21 12:10:00,31.75,31.75,31.73,31.74,69400.0,21.8171,21.8171,21.8033,21.8102,69400.0
2011-07-21 12:15:00,31.74,31.74,31.72,31.72,9600.0,21.8102,21.8102,21.7965,21.7965,9600.0
2011-07-21 12:20:00,31.72,31.73,31.72,31.73,41100.0,21.7965,21.8033,21.7965,21.8033,41100.0
2011-07-21 12:25:00,31.73,31.74,31.72,31.73,8700.0,21.8033,21.8102,21.7965,21.8033,8700.0
2011-07-21 12:30:00,31.72,31.74,31.72,31.72,14300.0,21.7965,21.8102,21.7965,21.7965,14300.0
2011-07-21 12:35:00,31.72,31.76,31.71,31.76,220700.0,21.7965,21.824,21.7896,21.824,220700.0
2011-07-21 12:40:00,31.76,31.83,31.76,31.83,205100.0,21.824,21.8721,21.824,21.8721,205100.0
2011-07-21 12:45:00,31.84,31.85,31.81,31.84,85200.0,21.8789,21.8858,21.8583,21.8789,85200.0
2011-07-21 12:50:00,31.84,31.84,31.77,31.79,528400.0,21.8789,21.8789,21.8308,21.8446,528400.0
2011-07-21 12:55:00,31.79,31.82,31.78,31.82,64300.0,21.8446,21.8652,21.8377,21.8652,64300.0
2011-07-21 13:00:00,31.83,31.86,31.83,31.86,18500.0,21.8721,21.8927,21.8721,21.8927,18500.0
2011-07-21 13:05:00,31.85,31.85,31.82,31.83,20600.0,21.8858,21.8858,21.8652,21.8721,20600.0
2011-07-21 13:10:00,31.83,31.83,31.82,31.83,42100.0,21.8721,21.8721,21.8652,21.8721,42100.0
2011-07-21 13:15:00,31.84,31.85,31.83,31.84,12100.0,21.8789,21.8858,21.8721,21.8789,12100.0
2011-07-21 13:20:00,31.84,31.85,31.83,31.83,4800.0,21.8789,21.8858,21.8721,21.8721,4800.0
2011-07-21 13:25:00,31.84,31.86,31.83,31.86,7900.0,21.8789,21.8927,21.8721,21.8927,7900.0
2011-07-21 13:30:00,31.86,31.86,31.84,31.84,8700.0,21.8927,21.8927,21.8789,21.8789,8700.0
2011-07-21 13:35:00,31.84,31.85,31.83,31.85,37900.0,21.8789,21.8858,21.8721,21.8858,37900.0
2011-07-21 13:40:00,31.85,31.85,31.81,31.81,40200.0,21.8858,21.8858,21.8583,21.8583,40200.0
2011-07-21 13:45:00,31.82,31.82,31.8,31.82,22400.0,21.8652,21.8652,21.8514,21.8652,22400.0
2011-07-21 13:50:00,31.81,31.82,31.8,31.81,10700.0,21.8583,21.8652,21.8514,21.8583,10700.0
2011-07-21 13:55:00,31.82,31.83,31.81,31.83,7800.0,21.8652,21.8721,21.8583,21.8721,7800.0
2011-07-21 14:00:00,31.83,31.83,31.81,31.81,28200.0,21.8721,21.8721,21.8583,21.8583,28200.0
2011-07-21 14:05:00,31.81,31.81,31.79,31.79,11600.0,21.8583,21.8583,21.8446,21.8446,11600.0
2011-07-21 14:10:00,31.8,31.8,31.79,31.8,41200.0,21.8514,21.8514,21.8446,21.8514,41200.0
2011-07-21 14:15:00,31.81,31.81,31.79,31.8,18800.0,21.8583,21.8583,21.8446,21.8514,18800.0
2011-07-21 14:20:00,31.8,31.82,31.79,31.8,22400.0,21.8514,21.8652,21.8446,21.8514,22400.0
2011-07-21 14:25:00,31.8,31.81,31.79,31.81,76100.0,21.8514,21.8583,21.8446,21.8583,76100.0
2011-07-21 14:30:00,31.8,31.82,31.8,31.81,32400.0,21.8514,21.8652,21.8514,21.8583,32400.0
2011-07-21 14:35:00,31.82,31.83,31.81,31.83,21400.0,21.8652,21.8721,21.8583,21.8721,21400.0
2011-07-21 14:40:00,31.83,31.85,31.82,31.85,11400.0,21.8721,21.8858,21.8652,21.8858,11400.0
2011-07-21 14:45:00,31.84,31.86,31.83,31.85,21200.0,21.8789,21.8927,21.8721,21.8858,21200.0
2011-07-21 14:50:00,31.85,31.85,31.84,31.85,19400.0,21.8858,21.8858,21.8789,21.8858,19400.0
2011-07-21 14:55:00,31.85,31.86,31.84,31.86,23800.0,21.8858,21.8927,21.8789,21.8927,23800.0
2011-07-21 15:00:00,31.85,31.86,31.83,31.83,15100.0,21.8858,21.8927,21.8721,21.8721,15100.0
2011-07-21 15:05:00,31.83,31.84,31.81,31.81,54800.0,21.8721,21.8789,21.8583,21.8583,54800.0
2011-07-21 15:10:00,31.81,31.82,31.8,31.81,20200.0,21.8583,21.8652,21.8514,21.8583,20200.0
2011-07-21 15:15:00,31.81,31.84,31.8,31.84,94300.0,21.8583,21.8789,21.8514,21.8789,94300.0
2011-07-21 15:20:00,31.84,31.85,31.82,31.85,155900.0,21.8789,21.8858,21.8652,21.8858,155900.0
2011-07-21 15:25:00,31.85,31.85,31.83,31.83,19500.0,21.8858,21.8858,21.8721,21.8721,19500.0
2011-07-21 15:30:00,31.84,31.84,31.81,31.81,59500.0,21.8789,21.8789,21.8583,21.8583,59500.0
2011-07-21 15:35:00,31.81,31.82,31.79,31.8,117600.0,21.8583,21.8652,21.8446,21.8514,117600.0
2011-07-21 15:40:00,31.8,31.82,31.79,31.79,156900.0,21.8514,21.8652,21.8446,21.8446,156900.0
2011-07-21 15:45:00,31.8,31.83,31.79,31.79,194000.0,21.8514,21.8721,21.8446,21.8446,194000.0
2011-07-21 15:50:00,31.79,31.82,31.79,31.79,246400.0,21.8446,21.8652,21.8446,21.8446,246400.0
2011-07-21 15:55:00,31.79,31.81,31.79,31.8,643500.0,21.8446,21.8583,21.8446,21.8514,643500.0
2011-07-22 09:30:00,31.82,31.84,31.81,31.83,136700.0,21.8652,21.8789,21.8583,21.8721,136700.0
2011-07-22 09:35:00,31.83,31.83,31.79,31.79,124200.0,21.8721,21.8721,21.8446,21.8446,124200.0
2011-07-22 09:40:00,31.79,31.79,31.75,31.77,251600.0,21.8446,21.8446,21.8171,21.8308,251600.0
2011-07-22 09:45:00,31.76,31.77,31.72,31.75,297500.0,21.824,21.8308,21.7965,21.8171,297500.0
2011-07-22 09:50:00,31.75,31.75,31.68,31.69,320800.0,21.8171,21.8171,21.769,21.7759,320800.0
2011-07-22 09:55:00,31.7,31.71,31.68,31.69,216900.0,21.7827,21.7896,21.769,21.7759,216900.0
2011-07-22 10:00:00,31.68,31.72,31.67,31.72,45300.0,21.769,21.7965,21.7621,21.7965,45300.0
2011-07-22 10:05:00,31.72,31.74,31.72,31.72,225700.0,21.7965,21.8102,21.7965,21.7965,225700.0
2011-07-22 10:10:00,31.71,31.74,31.71,31.74,9600.0,21.7896,21.8102,21.7896,21.8102,9600.0
2011-07-22 10:15:00,31.74,31.74,31.71,31.72,194200.0,21.8102,21.8102,21.7896,21.7965,194200.0
2011-07-22 10:20:00,31.72,31.73,31.68,31.69,89700.0,21.7965,21.8033,21.769,21.7759,89700.0
2011-07-22 10:25:00,31.69,31.72,31.68,31.72,124000.0,21.7759,21.7965,21.769,21.7965,124000.0
2011-07-22 10:30:00,31.72,31.75,31.72,31.73,31100.0,21.7965,21.8171,21.7965,21.8033,31100.0
2011-07-22 10:35:00,31.74,31.78,31.73,31.77,71900.0,21.8102,21.8377,21.8033,21.8308,71900.0
2011-07-22 10:40:00,31.77,31.8,31.77,31.77,96500.0,21.8308,21.8514,21.8308,21.8308,96500.0
2011-07-22 10:45:00,31.77,31.79,31.77,31.77,165600.0,21.8308,21.8446,21.8308,21.8308,165600.0
2011-07-22 10:50:00,31.77,31.77,31.74,31.75,100600.0,21.8308,21.8308,21.8102,21.8171,100600.0
2011-07-22 10:55:00,31.75,31.77,31.75,31.77,9400.0,21.8171,21.8308,21.8171,21.8308,9400.0
2011-07-22 11:00:00,31.77,31.78,31.77,31.77,7400.0,21.8308,21.8377,21.8308,21.8308,7400.0
2011-07-22 11:05:00,31.76,31.77,31.75,31.76,6000.0,21.824,21.8308,21.8171,21.824,6000.0
2011-07-22 11:10:00,31.77,31.78,31.77,31.77,11500.0,21.8308,21.8377,21.8308,21.8308,11500.0
2011-07-22 11:15:00,31.77,31.78,31.76,31.76,8700.0,21.8308,21.8377,21.824,21.824,8700.0
2011-07-22 11:20:00,31.75,31.76,31.75,31.76,12100.0,21.8171,21.824,21.8171,21.824,12100.0
2011-07-22 11:25:00,31.77,31.77,31.75,31.76,8700.0,21.8308,21.8308,21.8171,21.824,8700.0
2011-07-22 11:30:00,31.76,31.77,31.76,31.76,9700.0,21.824,21.8308,21.824,21.824,9700.0
2011-07-22 11:35:00,31.76,31.78,31.75,31.78,24800.0,21.824,21.8377,21.8171,21.8377,24800.0
2011-07-22 11:40:00,31.78,31.78,31.77,31.78,33600.0,21.8377,21.8377,21.8308,21.8377,33600.0
2011-07-22 11:45:00,31.79,31.79,31.78,31.79,13500.0,21.8446,21.8446,21.8377,21.8446,13500.0
2011-07-22 11:50:00,31.78,31.79,31.78,31.78,28900.0,21.8377,21.8446,21.8377,21.8377,28900.0
2011-07-22 11:55:00,31.78,31.79,31.78,31.78,7600.0,21.8377,21.8446,21.8377,21.8377,7600.0
2011-07-22 12:00:00,31.78,31.78,31.76,31.77,22400.0,21.8377,21.8377,21.824,21.8308,22400.0
2011-07-22 12:05:00,31.77,31.79,31.77,31.79,52100.0,21.8308,21.8446,21.8308,21.8446,52100.0
2011-07-22 12:10:00,31.79,31.8,31.77,31.8,30200.0,21.8446,21.8514,21.8308,21.8514,30200.0
2011-07-22 12:15:00,31.81,31.81,31.79,31.79,57700.0,21.8583,21.8583,21.8446,21.8446,57700.0
2011-07-22 12:20:00,31.8,31.8,31.79,31.8,20100.0,21.8514,21.8514,21.8446,21.8514,20100.0
2011-07-22 12:25:00,31.8,31.8,31.79,31.79,13400.0,21.8514,21.8514,21.8446,21.8446,13400.0
2011-07-22 12:30:00,31.8,31.8,31.78,31.79,4800.0,21.8514,21.8514,21.8377,21.8446,4800.0
2011-07-22 12:35:00,31.79,31.79,31.77,31.77,11200.0,21.8446,21.8446,21.8308,21.8308,11200.0
2011-07-22 12:40:00,31.77,31.77,31.76,31.77,11400.0,21.8308,21.8308,21.824,21.8308,11400.0
2011-07-22 12:45:00,31.78,31.78,31.77,31.77,65600.0,21.8377,21.8377,21.8308,21.8308,65600.0
2011-07-22 12:50:00,31.78,31.78,31.77,31.77,2700.0,21.8377,21.8377,21.8308,21.8308,2700.0
2011-07-22 12:55:00,31.78,31.79,31.78,31.78,19000.0,21.8377,21.8446,21.8377,21.8377,19000.0
2011-07-22 13:00:00,31.78,31.79,31.77,31.77,51200.0,21.8377,21.8446,21.8308,21.8308,51200.0
2011-07-22 13:05:00,31.77,31.77,31.76,31.76,32200.0,21.8308,21.8308,21.824,21.824,32200.0
2011-07-22 13:10:00,31.76,31.77,31.75,31.77,148100.0,21.824,21.8308,21.8171,21.8308,148100.0
2011-07-22 13:15:00,31.77,31.77,31.76,31.77,90600.0,21.8308,21.8308,21.824,21.8308,90600.0
2011-07-22 13:20:00,31.76,31.77,31.75,31.76,475300.0,21.824,21.8308,21.8171,21.824,475300.0
2011-07-22 13:25:00,31.75,31.77,31.75,31.77,81400.0,21.8171,21.8308,21.8171,21.8308,81400.0
2011-07-22 13:30:00,31.76,31.78,31.76,31.78,478100.0,21.824,21.8377,21.824,21.8377,478100.0
2011-07-22 13:35:00,31.78,31.78,31.76,31.77,230500.0,21.8377,21.8377,21.824,21.8308,230500.0
2011-07-22 13:40:00,31.77,31.78,31.77,31.78,121300.0,21.8308,21.8377,21.8308,21.8377,121300.0
2011-07-22 13:45:00,31.78,31.78,31.75,31.76,71800.0,21.8377,21.8377,21.8171,21.824,71800.0
2011-07-22 13:50:00,31.75,31.76,31.74,31.75,229200.0,21.8171,21.824,21.8102,21.8171,229200.0
2011-07-22 13:55:00,31.76,31.76,31.75,31.75,13500.0,21.824,21.824,21.8171,21.8171,13500.0
2011-07-22 14:00:00,31.74,31.75,31.74,31.75,17700.0,21.8102,21.8171,21.8102,21.8171,17700.0
2011-07-22 14:05:00,31.74,31.75,31.74,31.75,321000.0,21.8102,21.8171,21.8102,21.8171,321000.0
2011-07-22 14:10:00,31.75,31.75,31.73,31.74,13500.0,21.8171,21.8171,21.8033,21.8102,13500.0
2011-07-22 14:15:00,31.73,31.75,31.73,31.73,3000.0,21.8033,21.8171,21.8033,21.8033,3000.0
2011-07-22 14:20:00,31.73,31.74,31.72,31.72,107300.0,21.8033,21.8102,21.7965,21.7965,107300.0
2011-07-22 14:25:00,31.72,31.73,31.72,31.72,25300.0,21.7965,21.8033,21.7965,21.7965,25300.0
2011-07-22 14:30:00,31.72,31.74,31.72,31.74,79300.0,21.7965,21.8102,21.7965,21.8102,79300.0
2011-07-22 14:35:00,31.74,31.75,31.72,31.72,142000.0,21.8102,21.8171,21.7965,21.7965,142000.0
2011-07-22 14:40:00,31.73,31.73,31.71,31.72,185500.0,21.8033,21.8033,21.7896,21.7965,185500.0
2011-07-22 14:45:00,31.72,31.73,31.72,31.72,4500.0,21.7965,21.8033,21.7965,21.7965,4500.0
2011-07-22 14:50:00,31.72,31.73,31.72,31.72,8900.0,21.7965,21.8033,21.7965,21.7965,8900.0
2011-07-22 14:55:00,31.73,31.73,31.72,31.73,27100.0,21.8033,21.8033,21.7965,21.8033,27100.0
2011-07-22 15:00:00,31.72,31.74,31.72,31.74,166800.0,21.7965,21.8102,21.7965,21.8102,166800.0
2011-07-22 15:05:00,31.73,31.74,31.72,31.73,228900.0,21.8033,21.8102,21.7965,21.8033,228900.0
2011-07-22 15:10:00,31.73,31.73,31.71,31.72,191600.0,21.8033,21.8033,21.7896,21.7965,191600.0
2011-07-22 15:15:00,31.72,31.73,31.71,31.73,54700.0,21.7965,21.8033,21.7896,21.8033,54700.0
2011-07-22 15:20:00,31.72,31.73,31.72,31.72,74100.0,21.7965,21.8033,21.7965,21.7965,74100.0
2011-07-22 15:25:00,31.73,31.73,31.72,31.72,54300.0,21.8033,21.8033,21.7965,21.7965,54300.0
2011-07-22 15:30:00,31.72,31.73,31.71,31.71,303500.0,21.7965,21.8033,21.7896,21.7896,303500.0
2011-07-22 15:35:00,31.71,31.72,31.7,31.71,101400.0,21.7896,21.7965,21.7827,21.7896,101400.0
2011-07-22 15:40:00,31.71,31.72,31.69,31.71,105600.0,21.7896,21.7965,21.7759,21.7896,105600.0
2011-07-22 15:45:00,31.71,31.74,31.71,31.74,69900.0,21.7896,21.8102,21.7896,21.8102,69900.0
2011-07-22 15:50:00,31.74,31.74,31.72,31.73,138500.0,21.8102,21.8102,21.7965,21.8033,138500.0
2011-07-22 15:55:00,31.73,31.74,31.72,31.74,435900.0,21.8033,21.8102,21.7965,21.8102,435900.0
2011-07-25 09:30:00,31.49,31.51,31.46,31.51,127700.0,21.6384,21.6522,21.6178,21.6522,127700.0
2011-07-25 09:35:00,31.5,31.52,31.46,31.51,136300.0,21.6453,21.659,21.6178,21.6522,136300.0
2011-07-25 09:40:00,31.51,31.51,31.45,31.48,119400.0,21.6522,21.6522,21.6109,21.6315,119400.0
2011-07-25 09:45:00,31.48,31.5,31.45,31.47,105000.0,21.6315,21.6453,21.6109,21.6247,105000.0
2011-07-25 09:50:00,31.47,31.49,31.45,31.47,168300.0,21.6247,21.6384,21.6109,21.6247,168300.0
2011-07-25 09:55:00,31.47,31.49,31.46,31.49,36300.0,21.6247,21.6384,21.6178,21.6384,36300.0
2011-07-25 10:00:00,31.49,31.54,31.49,31.5,205200.0,21.6384,21.6728,21.6384,21.6453,205200.0
2011-07-25 10:05:00,31.51,31.53,31.51,31.53,28500.0,21.6522,21.6659,21.6522,21.6659,28500.0
2011-07-25 10:10:00,31.52,31.55,31.5,31.5,51700.0,21.659,21.6796,21.6453,21.6453,51700.0
2011-07-25 10:15:00,31.51,31.53,31.5,31.52,126100.0,21.6522,21.6659,21.6453,21.659,126100.0
2011-07-25 10:20:00,31.52,31.55,31.52,31.55,60100.0,21.659,21.6796,21.659,21.6796,60100.0
2011-07-25 10:25:00,31.55,31.56,31.54,31.54,67500.0,21.6796,21.6865,21.6728,21.6728,67500.0
2011-07-25 10:30:00,31.54,31.59,31.54,31.57,136000.0,21.6728,21.7071,21.6728,21.6934,136000.0
2011-07-25 10:35:00,31.57,31.57,31.55,31.55,13800.0,21.6934,21.6934,21.6796,21.6796,13800.0
2011-07-25 10:40:00,31.57,31.58,31.56,31.57,16300.0,21.6934,21.7003,21.6865,21.6934,16300.0
2011-07-25 10:45:00,31.57,31.57,31.54,31.55,32200.0,21.6934,21.6934,21.6728,21.6796,32200.0
2011-07-25 10:50:00,31.55,31.55,31.53,31.53,32100.0,21.6796,21.6796,21.6659,21.6659,32100.0
2011-07-25 10:55:00,31.53,31.56,31.52,31.56,90800.0,21.6659,21.6865,21.659,21.6865,90800.0
2011-07-25 11:00:00,31.56,31.57,31.55,31.55,57700.0,21.6865,21.6934,21.6796,21.6796,57700.0
2011-07-25 11:05:00,31.55,31.56,31.53,31.55,30800.0,21.6796,21.6865,21.6659,21.6796,30800.0
2011-07-25 11:10:00,31.54,31.54,31.52,31.52,35300.0,21.6728,21.6728,21.659,21.659,35300.0
2011-07-25 11:15:00,31.52,31.53,31.51,31.52,34000.0,21.659,21.6659,21.6522,21.659,34000.0
2011-07-25 11:20:00,31.52,31.54,31.51,31.54,93100.0,21.659,21.6728,21.6522,21.6728,93100.0
2011-07-25 11:25:00,31.55,31.56,31.54,31.54,78000.0,21.6796,21.6865,21.6728,21.6728,78000.0
2011-07-25 11:30:00,31.53,31.54,31.53,31.54,26800.0,21.6659,21.6728,21.6659,21.6728,26800.0
2011-07-25 11:35:00,31.54,31.55,31.54,31.54,26800.0,21.6728,21.6796,21.6728,21.6728,26800.0
2011-07-25 11:40:00,31.54,31.54,31.51,31.51,17900.0,21.6728,21.6728,21.6522,21.6522,17900.0
2011-07-25 11:45:00,31.51,31.53,31.51,31.51,48300.0,21.6522,21.6659,21.6522,21.6522,48300.0
2011-07-25 11:50:00,31.5,31.51,31.49,31.51,63600.0,21.6453,21.6522,21.6384,21.6522,63600.0
2011-07-25 11:55:00,31.51,31.54,31.51,31.54,28700.0,21.6522,21.6728,21.6522,21.6728,28700.0
2011-07-25 12:00:00,31.54,31.55,31.53,31.53,64800.0,21.6728,21.6796,21.6659,21.6659,64800.0
2011-07-25 12:05:00,31.53,31.55,31.53,31.55,17400.0,21.6659,21.6796,21.6659,21.6796,17400.0
2011-07-25 12:10:00,31.55,31.56,31.55,31.55,11600.0,21.6796,21.6865,21.6796,21.6796,11600.0
2011-07-25 12:15:00,31.55,31.56,31.52,31.53,17200.0,21.6796,21.6865,21.659,21.6659,17200.0
2011-07-25 12:20:00,31.52,31.54,31.52,31.54,20500.0,21.659,21.6728,21.659,21.6728,20500.0
2011-07-25 12:25:00,31.54,31.55,31.53,31.54,24300.0,21.6728,21.6796,21.6659,21.6728,24300.0
2011-07-25 12:30:00,31.53,31.55,31.53,31.55,9200.0,21.6659,21.6796,21.6659,21.6796,9200.0
2011-07-25 12:35:00,31.55,31.55,31.54,31.55,19900.0,21.6796,21.6796,21.6728,21.6796,19900.0
2011-07-25 12:40:00,31.55,31.56,31.54,31.56,5600.0,21.6796,21.6865,21.6728,21.6865,5600.0
2011-07-25 12:45:00,31.56,31.57,31.55,31.56,16000.0,21.6865,21.6934,21.6796,21.6865,16000.0
2011-07-25 12:50:00,31.56,31.56,31.54,31.55,18400.0,21.6865,21.6865,21.6728,21.6796,18400.0
2011-07-25 12:55:00,31.55,31.56,31.54,31.55,14600.0,21.6796,21.6865,21.6728,21.6796,14600.0
2011-07-25 13:00:00,31.55,31.56,31.55,31.56,46700.0,21.6796,21.6865,21.6796,21.6865,46700.0
2011-07-25 13:05:00,31.57,31.57,31.56,31.56,16800.0,21.6934,21.6934,21.6865,21.6865,16800.0
2011-07-25 13:10:00,31.56,31.56,31.55,31.56,6100.0,21.6865,21.6865,21.6796,21.6865,6100.0
2011-07-25 13:15:00,31.56,31.57,31.56,31.56,28000.0,21.6865,21.6934,21.6865,21.6865,28000.0
2011-07-25 13:20:00,31.57,31.58,31.57,31.58,3800.0,21.6934,21.7003,21.6934,21.7003,3800.0
2011-07-25 13:25:00,31.57,31.58,31.57,31.58,6100.0,21.6934,21.7003,21.6934,21.7003,6100.0
2011-07-25 13:30:00,31.57,31.57,31.56,31.57,3800.0,21.6934,21.6934,21.6865,21.6934,3800.0
2011-07-25 13:35:00,31.58,31.58,31.55,31.55,17500.0,21.7003,21.7003,21.6796,21.6796,17500.0
2011-07-25 13:40:00,31.55,31.55,31.53,31.53,5200.0,21.6796,21.6796,21.6659,21.6659,5200.0
2011-07-25 13:45:00,31.53,31.55,31.53,31.54,31200.0,21.6659,21.6796,21.6659,21.6728,31200.0
2011-07-25 13:50:00,31.54,31.54,31.52,31.54,314400.0,21.6728,21.6728,21.659,21.6728,314400.0
2011-07-25 13:55:00,31.53,31.54,31.51,31.52,12000.0,21.6659,21.6728,21.6522,21.659,12000.0
2011-07-25 14:00:00,31.52,31.53,31.52,31.53,191500.0,21.659,21.6659,21.659,21.6659,191500.0
2011-07-25 14:05:00,31.52,31.53,31.52,31.53,38900.0,21.659,21.6659,21.659,21.6659,38900.0
2011-07-25 14:10:00,31.54,31.55,31.53,31.53,74100.0,21.6728,21.6796,21.6659,21.6659,74100.0
2011-07-25 14:15:00,31.54,31.54,31.53,31.53,78600.0,21.6728,21.6728,21.6659,21.6659,78600.0
2011-07-25 14:20:00,31.54,31.54,31.53,31.53,30300.0,21.6728,21.6728,21.6659,21.6659,30300.0
2011-07-25 14:25:00,31.53,31.54,31.53,31.53,11200.0,21.6659,21.6728,21.6659,21.6659,11200.0
2011-07-25 14:30:00,31.53,31.54,31.51,31.52,34800.0,21.6659,21.6728,21.6522,21.659,34800.0
2011-07-25 14:35:00,31.52,31.53,31.5,31.5,30000.0,21.659,21.6659,21.6453,21.6453,30000.0
2011-07-25 14:40:00,31.49,31.51,31.49,31.5,155400.0,21.6384,21.6522,21.6384,21.6453,155400.0
2011-07-25 14:45:00,31.51,31.52,31.49,31.51,52900.0,21.6522,21.659,21.6384,21.6522,52900.0
2011-07-25 14:50:00,31.51,31.51,31.49,31.5,31000.0,21.6522,21.6522,21.6384,21.6453,31000.0
2011-07-25 14:55:00,31.5,31.52,31.5,31.5,24100.0,21.6453,21.659,21.6453,21.6453,24100.0
2011-07-25 15:00:00,31.5,31.5,31.49,31.49,28000.0,21.6453,21.6453,21.6384,21.6384,28000.0
2011-07-25 15:05:00,31.49,31.5,31.49,31.49,6100.0,21.6384,21.6453,21.6384,21.6384,6100.0
2011-07-25 15:10:00,31.49,31.5,31.49,31.49,73900.0,21.6384,21.6453,21.6384,21.6384,73900.0
2011-07-25 15:15:00,31.5,31.51,31.49,31.49,101200.0,21.6453,21.6522,21.6384,21.6384,101200.0
2011-07-25 15:20:00,31.5,31.5,31.48,31.48,53600.0,21.6453,21.6453,21.6315,21.6315,53600.0
2011-07-25 15:25:00,31.48,31.49,31.46,31.48,175500.0,21.6315,21.6384,21.6178,21.6315,175500.0
2011-07-25 15:30:00,31.48,31.49,31.46,31.48,101400.0,21.6315,21.6384,21.6178,21.6315,101400.0
2011-07-25 15:35:00,31.48,31.49,31.48,31.48,129000.0,21.6315,21.6384,21.6315,21.6315,129000.0
2011-07-25 15:40:00,31.49,31.49,31.46,31.47,113600.0,21.6384,21.6384,21.6178,21.6247,113600.0
2011-07-25 15:45:00,31.46,31.46,31.43,31.43,140900.0,21.6178,21.6178,21.5972,21.5972,140900.0
2011-07-25 15:50:00,31.44,31.44,31.42,31.42,139500.0,21.6041,21.6041,21.5903,21.5903,139500.0
2011-07-25 15:55:00,31.42,31.45,31.41,31.45,764200.0,21.5903,21.6109,21.5834,21.6109,764200.0
2011-07-26 09:30:00,31.45,31.5,31.42,31.49,130900.0,21.6109,21.6453,21.5903,21.6384,130900.0
2011-07-26 09:35:00,31.48,31.48,31.44,31.44,29700.0,21.6315,21.6315,21.6041,21.6041,29700.0
2011-07-26 09:40:00,31.45,31.47,31.44,31.46,29200.0,21.6109,21.6247,21.6041,21.6178,29200.0
2011-07-26 09:45:00,31.44,31.47,31.44,31.46,116300.0,21.6041,21.6247,21.6041,21.6178,116300.0
2011-07-26 09:50:00,31.46,31.47,31.44,31.45,75300.0,21.6178,21.6247,21.6041,21.6109,75300.0
2011-07-26 09:55:00,31.45,31.5,31.44,31.47,169400.0,21.6109,21.6453,21.6041,21.6247,169400.0
2011-07-26 10:00:00,31.47,31.5,31.46,31.46,193600.0,21.6247,21.6453,21.6178,21.6178,193600.0
2011-07-26 10:05:00,31.46,31.46,31.43,31.44,116000.0,21.6178,21.6178,21.5972,21.6041,116000.0
2011-07-26 10:10:00,31.44,31.47,31.44,31.45,59100.0,21.6041,21.6247,21.6041,21.6109,59100.0
2011-07-26 10:15:00,31.46,31.49,31.46,31.46,95000.0,21.6178,21.6384,21.6178,21.6178,95000.0
2011-07-26 10:20:00,31.45,31.47,31.45,31.46,29900.0,21.6109,21.6247,21.6109,21.6178,29900.0
2011-07-26 10:25:00,31.45,31.45,31.42,31.42,79100.0,21.6109,21.6109,21.5903,21.5903,79100.0
2011-07-26 10:30:00,31.42,31.42,31.38,31.4,81800.0,21.5903,21.5903,21.5628,21.5766,81800.0
2011-07-26 10:35:00,31.41,31.43,31.41,31.41,67500.0,21.5834,21.5972,21.5834,21.5834,67500.0
2011-07-26 10:40:00,31.41,31.44,31.41,31.44,57100.0,21.5834,21.6041,21.5834,21.6041,57100.0
2011-07-26 10:45:00,31.44,31.45,31.42,31.43,122100.0,21.6041,21.6109,21.5903,21.5972,122100.0
2011-07-26 10:50:00,31.42,31.43,31.42,31.42,21500.0,21.5903,21.5972,21.5903,21.5903,21500.0
2011-07-26 10:55:00,31.42,31.42,31.41,31.42,56600.0,21.5903,21.5903,21.5834,21.5903,56600.0
2011-07-26 11:00:00,31.43,31.43,31.42,31.43,34900.0,21.5972,21.5972,21.5903,21.5972,34900.0
2011-07-26 11:05:00,31.42,31.45,31.42,31.45,55500.0,21.5903,21.6109,21.5903,21.6109,55500.0
2011-07-26 11:10:00,31.44,31.45,31.44,31.45,103400.0,21.6041,21.6109,21.6041,21.6109,103400.0
2011-07-26 11:15:00,31.45,31.46,31.44,31.44,18600.0,21.6109,21.6178,21.6041,21.6041,18600.0
2011-07-26 11:20:00,31.43,31.45,31.43,31.45,30100.0,21.5972,21.6109,21.5972,21.6109,30100.0
2011-07-26 11:25:00,31.44,31.45,31.43,31.44,20000.0,21.6041,21.6109,21.5972,21.6041,20000.0
2011-07-26 11:30:00,31.43,31.44,31.42,31.43,23600.0,21.5972,21.6041,21.5903,21.5972,23600.0
2011-07-26 11:35:00,31.43,31.43,31.42,31.43,20800.0,21.5972,21.5972,21.5903,21.5972,20800.0
2011-07-26 11:40:00,31.43,31.43,31.42,31.42,30300.0,21.5972,21.5972,21.5903,21.5903,30300.0
2011-07-26 11:45:00,31.42,31.44,31.42,31.43,13400.0,21.5903,21.6041,21.5903,21.5972,13400.0
2011-07-26 11:50:00,31.43,31.43,31.42,31.42,27300.0,21.5972,21.5972,21.5903,21.5903,27300.0
2011-07-26 11:55:00,31.43,31.43,31.42,31.42,3700.0,21.5972,21.5972,21.5903,21.5903,3700.0
2011-07-26 12:00:00,31.42,31.43,31.42,31.42,2700.0,21.5903,21.5972,21.5903,21.5903,2700.0
2011-07-26 12:05:00,31.42,31.43,31.42,31.42,9500.0,21.5903,21.5972,21.5903,21.5903,9500.0
2011-07-26 12:10:00,31.42,31.45,31.42,31.45,33200.0,21.5903,21.6109,21.5903,21.6109,33200.0
2011-07-26 12:15:00,31.45,31.46,31.45,31.46,3600.0,21.6109,21.6178,21.6109,21.6178,3600.0
2011-07-26 12:20:00,31.46,31.46,31.44,31.44,46400.0,21.6178,21.6178,21.6041,21.6041,46400.0
2011-07-26 12:25:00,31.44,31.44,31.44,31.44,2500.0,21.6041,21.6041,21.6041,21.6041,2500.0
2011-07-26 12:30:00,31.44,31.44,31.43,31.44,478500.0,21.6041,21.6041,21.5972,21.6041,478500.0
2011-07-26 12:35:00,31.44,31.44,31.43,31.44,37500.0,21.6041,21.6041,21.5972,21.6041,37500.0
2011-07-26 12:40:00,31.43,31.46,31.43,31.46,23100.0,21.5972,21.6178,21.5972,21.6178,23100.0
2011-07-26 12:45:00,31.45,31.45,31.42,31.42,233000.0,21.6109,21.6109,21.5903,21.5903,233000.0
2011-07-26 12:50:00,31.42,31.42,31.41,31.42,3400.0,21.5903,21.5903,21.5834,21.5903,3400.0
2011-07-26 12:55:00,31.42,31.43,31.42,31.43,4100.0,21.5903,21.5972,21.5903,21.5972,4100.0
2011-07-26 13:00:00,31.44,31.44,31.42,31.42,53900.0,21.6041,21.6041,21.5903,21.5903,53900.0
2011-07-26 13:05:00,31.41,31.42,31.41,31.41,5300.0,21.5834,21.5903,21.5834,21.5834,5300.0
2011-07-26 13:10:00,31.41,31.41,31.4,31.4,44400.0,21.5834,21.5834,21.5766,21.5766,44400.0
2011-07-26 13:15:00,31.4,31.41,31.39,31.41,55800.0,21.5766,21.5834,21.5697,21.5834,55800.0
2011-07-26 13:20:00,31.41,31.41,31.39,31.4,20700.0,21.5834,21.5834,21.5697,21.5766,20700.0
2011-07-26 13:25:00,31.39,31.41,31.39,31.41,10400.0,21.5697,21.5834,21.5697,21.5834,10400.0
2011-07-26 13:30:00,31.41,31.41,31.4,31.41,43500.0,21.5834,21.5834,21.5766,21.5834,43500.0
2011-07-26 13:35:00,31.4,31.4,31.38,31.39,11800.0,21.5766,21.5766,21.5628,21.5697,11800.0
2011-07-26 13:40:00,31.39,31.4,31.38,31.39,9800.0,21.5697,21.5766,21.5628,21.5697,9800.0
2011-07-26 13:45:00,31.39,31.39,31.38,31.39,14900.0,21.5697,21.5697,21.5628,21.5697,14900.0
2011-07-26 13:50:00,31.4,31.42,31.39,31.42,18100.0,21.5766,21.5903,21.5697,21.5903,18100.0
2011-07-26 13:55:00,31.42,31.42,31.4,31.41,12600.0,21.5903,21.5903,21.5766,21.5834,12600.0
2011-07-26 14:00:00,31.41,31.45,31.4,31.44,163500.0,21.5834,21.6109,21.5766,21.6041,163500.0
2011-07-26 14:05:00,31.44,31.44,31.42,31.43,34600.0,21.6041,21.6041,21.5903,21.5972,34600.0
2011-07-26 14:10:00,31.43,31.48,31.43,31.46,53100.0,21.5972,21.6315,21.5972,21.6178,53100.0
2011-07-26 14:15:00,31.47,31.49,31.46,31.48,187000.0,21.6247,21.6384,21.6178,21.6315,187000.0
2011-07-26 14:20:00,31.48,31.49,31.46,31.47,45000.0,21.6315,21.6384,21.6178,21.6247,45000.0
2011-07-26 14:25:00,31.47,31.47,31.46,31.46,3400.0,21.6247,21.6247,21.6178,21.6178,3400.0
2011-07-26 14:30:00,31.46,31.48,31.46,31.48,106800.0,21.6178,21.6315,21.6178,21.6315,106800.0
2011-07-26 14:35:00,31.48,31.49,31.47,31.47,23400.0,21.6315,21.6384,21.6247,21.6247,23400.0
2011-07-26 14:40:00,31.48,31.48,31.45,31.46,96900.0,21.6315,21.6315,21.6109,21.6178,96900.0
2011-07-26 14:45:00,31.46,31.47,31.45,31.46,41600.0,21.6178,21.6247,21.6109,21.6178,41600.0
2011-07-26 14:50:00,31.47,31.48,31.45,31.45,8600.0,21.6247,21.6315,21.6109,21.6109,8600.0
2011-07-26 14:55:00,31.46,31.46,31.43,31.43,19000.0,21.6178,21.6178,21.5972,21.5972,19000.0
2011-07-26 15:00:00,31.44,31.45,31.42,31.45,17100.0,21.6041,21.6109,21.5903,21.6109,17100.0
2011-07-26 15:05:00,31.45,31.45,31.43,31.43,34600.0,21.6109,21.6109,21.5972,21.5972,34600.0
2011-07-26 15:10:00,31.43,31.44,31.43,31.43,21500.0,21.5972,21.6041,21.5972,21.5972,21500.0
2011-07-26 15:15:00,31.43,31.43,31.41,31.42,20800.0,21.5972,21.5972,21.5834,21.5903,20800.0
2011-07-26 15:20:00,31.42,31.44,31.41,31.41,111700.0,21.5903,21.6041,21.5834,21.5834,111700.0
2011-07-26 15:25:00,31.41,31.42,31.41,31.41,75500.0,21.5834,21.5903,21.5834,21.5834,75500.0
2011-07-26 15:30:00,31.41,31.42,31.39,31.39,24500.0,21.5834,21.5903,21.5697,21.5697,24500.0
2011-07-26 15:35:00,31.4,31.41,31.39,31.4,41300.0,21.5766,21.5834,21.5697,21.5766,41300.0
2011-07-26 15:40:00,31.4,31.4,31.38,31.38,150500.0,21.5766,21.5766,21.5628,21.5628,150500.0
2011-07-26 15:45:00,31.37,31.38,31.35,31.36,260700.0,21.556,21.5628,21.5422,21.5491,260700.0
2011-07-26 15:50:00,31.36,31.36,31.34,31.35,181000.0,21.5491,21.5491,21.5353,21.5422,181000.0
2011-07-26 15:55:00,31.35,31.37,31.34,31.37,423500.0,21.5422,21.556,21.5353,21.556,423500.0
2011-07-27 09:30:00,31.31,31.31,31.25,31.27,95800.0,21.5147,21.5147,21.4735,21.4872,95800.0
2011-07-27 09:35:00,31.28,31.32,31.27,31.31,142300.0,21.4941,21.5216,21.4872,21.5147,142300.0
2011-07-27 09:40:00,31.31,31.32,31.29,31.29,56500.0,21.5147,21.5216,21.501,21.501,56500.0
2011-07-27 09:45:00,31.29,31.29,31.25,31.27,38200.0,21.501,21.501,21.4735,21.4872,38200.0
2011-07-27 09:50:00,31.27,31.28,31.25,31.25,17300.0,21.4872,21.4941,21.4735,21.4735,17300.0
2011-07-27 09:55:00,31.25,31.31,31.25,31.29,80800.0,21.4735,21.5147,21.4735,21.501,80800.0
2011-07-27 10:00:00,31.28,31.33,31.28,31.31,429400.0,21.4941,21.5285,21.4941,21.5147,429400.0
2011-07-27 10:05:00,31.31,31.31,31.21,31.21,202500.0,21.5147,21.5147,21.446,21.446,202500.0
2011-07-27 10:10:00,31.21,31.28,31.2,31.28,93100.0,21.446,21.4941,21.4391,21.4941,93100.0
2011-07-27 10:15:00,31.29,31.3,31.27,31.28,242800.0,21.501,21.5079,21.4872,21.4941,242800.0
2011-07-27 10:20:00,31.28,31.29,31.23,31.24,169900.0,21.4941,21.501,21.4598,21.4666,169900.0
2011-07-27 10:25:00,31.24,31.25,31.22,31.24,53900.0,21.4666,21.4735,21.4529,21.4666,53900.0
2011-07-27 10:30:00,31.24,31.26,31.23,31.25,122900.0,21.4666,21.4804,21.4598,21.4735,122900.0
2011-07-27 10:35:00,31.25,31.26,31.24,31.24,60800.0,21.4735,21.4804,21.4666,21.4666,60800.0
2011-07-27 10:40:00,31.24,31.25,31.22,31.22,126400.0,21.4666,21.4735,21.4529,21.4529,126400.0
2011-07-27 10:45:00,31.21,31.23,31.2,31.22,26900.0,21.446,21.4598,21.4391,21.4529,26900.0
2011-07-27 10:50:00,31.22,31.25,31.22,31.24,132400.0,21.4529,21.4735,21.4529,21.4666,132400.0
2011-07-27 10:55:00,31.24,31.24,31.22,31.24,17900.0,21.4666,21.4666,21.4529,21.4666,17900.0
2011-07-27 11:00:00,31.23,31.24,31.22,31.23,44200.0,21.4598,21.4666,21.4529,21.4598,44200.0
2011-07-27 11:05:00,31.23,31.23,31.21,31.22,27300.0,21.4598,21.4598,21.446,21.4529,27300.0
2011-07-27 11:10:00,31.22,31.24,31.22,31.24,4400.0,21.4529,21.4666,21.4529,21.4666,4400.0
2011-07-27 11:15:00,31.25,31.26,31.24,31.24,174600.0,21.4735,21.4804,21.4666,21.4666,174600.0
2011-07-27 11:20:00,31.25,31.25,31.22,31.23,6100.0,21.4735,21.4735,21.4529,21.4598,6100.0
2011-07-27 11:25:00,31.23,31.24,31.22,31.24,9200.0,21.4598,21.4666,21.4529,21.4666,9200.0
2011-07-27 11:30:00,31.24,31.25,31.21,31.21,38200.0,21.4666,21.4735,21.446,21.446,38200.0
2011-07-27 11:35:00,31.21,31.21,31.18,31.21,138200.0,21.446,21.446,21.4254,21.446,138200.0
2011-07-27 11:40:00,31.21,31.23,31.2,31.21,22100.0,21.446,21.4598,21.4391,21.446,22100.0
2011-07-27 11:45:00,31.22,31.23,31.21,31.23,6200.0,21.4529,21.4598,21.446,21.4598,6200.0
2011-07-27 11:50:00,31.23,31.23,31.2,31.21,87200.0,21.4598,21.4598,21.4391,21.446,87200.0
2011-07-27 11:55:00,31.21,31.21,31.19,31.21,12900.0,21.446,21.446,21.4323,21.446,12900.0
2011-07-27 12:00:00,31.2,31.2,31.19,31.19,26300.0,21.4391,21.4391,21.4323,21.4323,26300.0
2011-07-27 12:05:00,31.19,31.2,31.18,31.18,6000.0,21.4323,21.4391,21.4254,21.4254,6000.0
2011-07-27 12:10:00,31.18,31.22,31.18,31.2,64000.0,21.4254,21.4529,21.4254,21.4391,64000.0
2011-07-27 12:15:00,31.2,31.21,31.19,31.19,15000.0,21.4391,21.446,21.4323,21.4323,15000.0
2011-07-27 12:20:00,31.19,31.2,31.16,31.17,61800.0,21.4323,21.4391,21.4117,21.4185,61800.0
2011-07-27 12:25:00,31.16,31.18,31.15,31.18,77800.0,21.4117,21.4254,21.4048,21.4254,77800.0
2011-07-27 12:30:00,31.19,31.21,31.18,31.19,47200.0,21.4323,21.446,21.4254,21.4323,47200.0
2011-07-27 12:35:00,31.18,31.19,31.17,31.18,8400.0,21.4254,21.4323,21.4185,21.4254,8400.0
2011-07-27 12:40:00,31.18,31.2,31.17,31.19,12000.0,21.4254,21.4391,21.4185,21.4323,12000.0
2011-07-27 12:45:00,31.19,31.2,31.18,31.18,20700.0,21.4323,21.4391,21.4254,21.4254,20700.0
2011-07-27 12:50:00,31.18,31.19,31.17,31.19,13700.0,21.4254,21.4323,21.4185,21.4323,13700.0
2011-07-27 12:55:00,31.18,31.19,31.16,31.16,8900.0,21.4254,21.4323,21.4117,21.4117,8900.0
2011-07-27 13:00:00,31.16,31.16,31.15,31.15,27700.0,21.4117,21.4117,21.4048,21.4048,27700.0
2011-07-27 13:05:00,31.16,31.18,31.15,31.18,24900.0,21.4117,21.4254,21.4048,21.4254,24900.0
2011-07-27 13:10:00,31.18,31.19,31.15,31.16,155900.0,21.4254,21.4323,21.4048,21.4117,155900.0
2011-07-27 13:15:00,31.15,31.16,31.14,31.15,36400.0,21.4048,21.4117,21.3979,21.4048,36400.0
2011-07-27 13:20:00,31.15,31.15,31.13,31.14,17200.0,21.4048,21.4048,21.391,21.3979,17200.0
2011-07-27 13:25:00,31.15,31.16,31.13,31.15,17400.0,21.4048,21.4117,21.391,21.4048,17400.0
2011-07-27 13:30:00,31.14,31.16,31.14,31.16,17600.0,21.3979,21.4117,21.3979,21.4117,17600.0
2011-07-27 13:35:00,31.15,31.15,31.14,31.14,12300.0,21.4048,21.4048,21.3979,21.3979,12300.0
2011-07-27 13:40:00,31.15,31.2,31.15,31.19,50700.0,21.4048,21.4391,21.4048,21.4323,50700.0
2011-07-27 13:45:00,31.19,31.19,31.16,31.16,58500.0,21.4323,21.4323,21.4117,21.4117,58500.0
2011-07-27 13:50:00,31.16,31.18,31.16,31.18,19900.0,21.4117,21.4254,21.4117,21.4254,19900.0
2011-07-27 13:55:00,31.18,31.18,31.16,31.17,24500.0,21.4254,21.4254,21.4117,21.4185,24500.0
2011-07-27 14:00:00,31.17,31.19,31.16,31.18,50400.0,21.4185,21.4323,21.4117,21.4254,50400.0
2011-07-27 14:05:00,31.18,31.19,31.16,31.17,7200.0,21.4254,21.4323,21.4117,21.4185,7200.0
2011-07-27 14:10:00,31.17,31.18,31.16,31.16,22100.0,21.4185,21.4254,21.4117,21.4117,22100.0
2011-07-27 14:15:00,31.17,31.17,31.15,31.16,24200.0,21.4185,21.4185,21.4048,21.4117,24200.0
2011-07-27 14:20:00,31.15,31.16,31.15,31.15,111600.0,21.4048,21.4117,21.4048,21.4048,111600.0
2011-07-27 14:25:00,31.15,31.15,31.1,31.11,149300.0,21.4048,21.4048,21.3704,21.3773,149300.0
2011-07-27 14:30:00,31.1,31.1,31.09,31.09,28500.0,21.3704,21.3704,21.3636,21.3636,28500.0
2011-07-27 14:35:00,31.09,31.09,31.04,31.08,283300.0,21.3636,21.3636,21.3292,21.3567,283300.0
2011-07-27 14:40:00,31.07,31.08,31.05,31.06,88600.0,21.3498,21.3567,21.3361,21.3429,88600.0
2011-07-27 14:45:00,31.06,31.08,31.06,31.07,13800.0,21.3429,21.3567,21.3429,21.3498,13800.0
2011-07-27 14:50:00,31.07,31.07,31.03,31.04,31200.0,21.3498,21.3498,21.3223,21.3292,31200.0
2011-07-27 14:55:00,31.04,31.05,31.03,31.05,38800.0,21.3292,21.3361,21.3223,21.3361,38800.0
2011-07-27 15:00:00,31.05,31.07,31.04,31.05,95200.0,21.3361,21.3498,21.3292,21.3361,95200.0
2011-07-27 15:05:00,31.05,31.05,31.03,31.03,48300.0,21.3361,21.3361,21.3223,21.3223,48300.0
2011-07-27 15:10:00,31.03,31.05,31.01,31.04,60300.0,21.3223,21.3361,21.3086,21.3292,60300.0
2011-07-27 15:15:00,31.05,31.05,31.0,31.01,86900.0,21.3361,21.3361,21.3017,21.3086,86900.0
2011-07-27 15:20:00,31.02,31.02,30.98,31.0,195300.0,21.3155,21.3155,21.288,21.3017,195300.0
2011-07-27 15:25:00,31.0,31.07,30.99,31.07,502000.0,21.3017,21.3498,21.2948,21.3498,502000.0
2011-07-27 15:30:00,31.06,31.11,31.06,31.11,301800.0,21.3429,21.3773,21.3429,21.3773,301800.0
2011-07-27 15:35:00,31.11,31.11,31.07,31.1,97400.0,21.3773,21.3773,21.3498,21.3704,97400.0
2011-07-27 15:40:00,31.09,31.1,31.04,31.04,117100.0,21.3636,21.3704,21.3292,21.3292,117100.0
2011-07-27 15:45:00,31.04,31.04,30.99,31.0,168900.0,21.3292,21.3292,21.2948,21.3017,168900.0
2011-07-27 15:50:00,31.0,31.05,30.98,31.05,261400.0,21.3017,21.3361,21.288,21.3361,261400.0
2011-07-27 15:55:00,31.05,31.05,31.02,31.02,706600.0,21.3361,21.3361,21.3155,21.3155,706600.0
2011-07-28 09:30:00,31.08,31.15,31.04,31.11,68500.0,21.3567,21.4048,21.3292,21.3773,68500.0
2011-07-28 09:35:00,31.11,31.11,31.08,31.09,129100.0,21.3773,21.3773,21.3567,21.3636,129100.0
2011-07-28 09:40:00,31.08,31.1,31.05,31.09,90600.0,21.3567,21.3704,21.3361,21.3636,90600.0
2011-07-28 09:45:00,31.09,31.14,31.07,31.13,135300.0,21.3636,21.3979,21.3498,21.391,135300.0
2011-07-28 09:50:00,31.13,31.13,31.11,31.12,59300.0,21.391,21.391,21.3773,21.3842,59300.0
2011-07-28 09:55:00,31.11,31.11,31.07,31.1,177100.0,21.3773,21.3773,21.3498,21.3704,177100.0
2011-07-28 10:00:00,31.11,31.12,31.05,31.11,152700.0,21.3773,21.3842,21.3361,21.3773,152700.0
2011-07-28 10:05:00,31.1,31.15,31.1,31.14,165500.0,21.3704,21.4048,21.3704,21.3979,165500.0
2011-07-28 10:10:00,31.15,31.16,31.14,31.16,590700.0,21.4048,21.4117,21.3979,21.4117,590700.0
2011-07-28 10:15:00,31.17,31.19,31.17,31.17,36800.0,21.4185,21.4323,21.4185,21.4185,36800.0
2011-07-28 10:20:00,31.17,31.17,31.13,31.14,81500.0,21.4185,21.4185,21.391,21.3979,81500.0
2011-07-28 10:25:00,31.14,31.14,31.12,31.13,29300.0,21.3979,21.3979,21.3842,21.391,29300.0
2011-07-28 10:30:00,31.14,31.15,31.13,31.13,27700.0,21.3979,21.4048,21.391,21.391,27700.0
2011-07-28 10:35:00,31.12,31.15,31.12,31.15,155000.0,21.3842,21.4048,21.3842,21.4048,155000.0
2011-07-28 10:40:00,31.15,31.17,31.14,31.17,176700.0,21.4048,21.4185,21.3979,21.4185,176700.0
2011-07-28 10:45:00,31.16,31.18,31.14,31.17,75700.0,21.4117,21.4254,21.3979,21.4185,75700.0
2011-07-28 10:50:00,31.18,31.18,31.16,31.16,121600.0,21.4254,21.4254,21.4117,21.4117,121600.0
2011-07-28 10:55:00,31.16,31.18,31.16,31.16,38800.0,21.4117,21.4254,21.4117,21.4117,38800.0
2011-07-28 11:00:00,31.17,31.18,31.14,31.17,60900.0,21.4185,21.4254,21.3979,21.4185,60900.0
2011-07-28 11:05:00,31.17,31.2,31.16,31.19,66500.0,21.4185,21.4391,21.4117,21.4323,66500.0
2011-07-28 11:10:00,31.19,31.2,31.17,31.19,27100.0,21.4323,21.4391,21.4185,21.4323,27100.0
2011-07-28 11:15:00,31.19,31.19,31.17,31.18,38800.0,21.4323,21.4323,21.4185,21.4254,38800.0
2011-07-28 11:20:00,31.18,31.21,31.17,31.2,15600.0,21.4254,21.446,21.4185,21.4391,15600.0
2011-07-28 11:25:00,31.2,31.23,31.2,31.22,52900.0,21.4391,21.4598,21.4391,21.4529,52900.0
2011-07-28 11:30:00,31.22,31.22,31.21,31.21,83900.0,21.4529,21.4529,21.446,21.446,83900.0
2011-07-28 11:35:00,31.21,31.23,31.2,31.22,14100.0,21.446,21.4598,21.4391,21.4529,14100.0
2011-07-28 11:40:00,31.22,31.24,31.22,31.24,110400.0,21.4529,21.4666,21.4529,21.4666,110400.0
2011-07-28 11:45:00,31.23,31.24,31.21,31.22,47000.0,21.4598,21.4666,21.446,21.4529,47000.0
2011-07-28 11:50:00,31.22,31.23,31.21,31.23,8500.0,21.4529,21.4598,21.446,21.4598,8500.0
2011-07-28 11:55:00,31.22,31.25,31.21,31.25,74100.0,21.4529,21.4735,21.446,21.4735,74100.0
2011-07-28 12:00:00,31.25,31.27,31.24,31.26,136900.0,21.4735,21.4872,21.4666,21.4804,136900.0
2011-07-28 12:05:00,31.25,31.26,31.24,31.26,50600.0,21.4735,21.4804,21.4666,21.4804,50600.0
2011-07-28 12:10:00,31.26,31.26,31.23,31.24,102500.0,21.4804,21.4804,21.4598,21.4666,102500.0
2011-07-28 12:15:00,31.23,31.24,31.2,31.2,50100.0,21.4598,21.4666,21.4391,21.4391,50100.0
2011-07-28 12:20:00,31.19,31.21,31.19,31.21,12600.0,21.4323,21.446,21.4323,21.446,12600.0
2011-07-28 12:25:00,31.21,31.21,31.2,31.21,19800.0,21.446,21.446,21.4391,21.446,19800.0
2011-07-28 12:30:00,31.21,31.24,31.21,31.24,7600.0,21.446,21.4666,21.446,21.4666,7600.0
2011-07-28 12:35:00,31.23,31.24,31.21,31.21,31300.0,21.4598,21.4666,21.446,21.446,31300.0
2011-07-28 12:40:00,31.22,31.22,31.2,31.21,26900.0,21.4529,21.4529,21.4391,21.446,26900.0
2011-07-28 12:45:00,31.21,31.21,31.2,31.2,23800.0,21.446,21.446,21.4391,21.4391,23800.0
2011-07-28 12:50:00,31.21,31.21,31.2,31.21,6800.0,21.446,21.446,21.4391,21.446,6800.0
2011-07-28 12:55:00,31.21,31.21,31.2,31.21,9400.0,21.446,21.446,21.4391,21.446,9400.0
2011-07-28 13:00:00,31.21,31.21,31.19,31.2,30400.0,21.446,21.446,21.4323,21.4391,30400.0
2011-07-28 13:05:00,31.19,31.21,31.19,31.21,150800.0,21.4323,21.446,21.4323,21.446,150800.0
2011-07-28 13:10:00,31.19,31.22,31.19,31.21,80300.0,21.4323,21.4529,21.4323,21.446,80300.0
2011-07-28 13:15:00,31.2,31.22,31.2,31.2,28100.0,21.4391,21.4529,21.4391,21.4391,28100.0
2011-07-28 13:20:00,31.19,31.2,31.17,31.17,73600.0,21.4323,21.4391,21.4185,21.4185,73600.0
2011-07-28 13:25:00,31.17,31.21,31.17,31.21,18100.0,21.4185,21.446,21.4185,21.446,18100.0
2011-07-28 13:30:00,31.2,31.21,31.2,31.21,1400.0,21.4391,21.446,21.4391,21.446,1400.0
2011-07-28 13:35:00,31.21,31.23,31.21,31.22,8600.0,21.446,21.4598,21.446,21.4529,8600.0
2011-07-28 13:40:00,31.23,31.24,31.22,31.23,25700.0,21.4598,21.4666,21.4529,21.4598,25700.0
2011-07-28 13:45:00,31.24,31.24,31.21,31.22,22500.0,21.4666,21.4666,21.446,21.4529,22500.0
2011-07-28 13:50:00,31.22,31.23,31.22,31.22,15700.0,21.4529,21.4598,21.4529,21.4529,15700.0
2011-07-28 13:55:00,31.22,31.23,31.21,31.22,73800.0,21.4529,21.4598,21.446,21.4529,73800.0
2011-07-28 14:00:00,31.23,31.23,31.2,31.2,2000.0,21.4598,21.4598,21.4391,21.4391,2000.0
2011-07-28 14:05:00,31.2,31.2,31.15,31.15,101100.0,21.4391,21.4391,21.4048,21.4048,101100.0
2011-07-28 14:10:00,31.16,31.16,31.14,31.15,70700.0,21.4117,21.4117,21.3979,21.4048,70700.0
2011-07-28 14:15:00,31.16,31.17,31.16,31.16,72000.0,21.4117,21.4185,21.4117,21.4117,72000.0
2011-07-28 14:20:00,31.16,31.18,31.15,31.17,13700.0,21.4117,21.4254,21.4048,21.4185,13700.0
2011-07-28 14:25:00,31.17,31.18,31.15,31.17,162500.0,21.4185,21.4254,21.4048,21.4185,162500.0
2011-07-28 14:30:00,31.18,31.18,31.14,31.16,63600.0,21.4254,21.4254,21.3979,21.4117,63600.0
2011-07-28 14:35:00,31.16,31.16,31.14,31.14,6000.0,21.4117,21.4117,21.3979,21.3979,6000.0
2011-07-28 14:40:00,31.14,31.17,31.13,31.16,29400.0,21.3979,21.4185,21.391,21.4117,29400.0
2011-07-28 14:45:00,31.16,31.17,31.13,31.16,34000.0,21.4117,21.4185,21.391,21.4117,34000.0
2011-07-28 14:50:00,31.15,31.19,31.15,31.18,43400.0,21.4048,21.4323,21.4048,21.4254,43400.0
2011-07-28 14:55:00,31.19,31.19,31.16,31.16,19700.0,21.4323,21.4323,21.4117,21.4117,19700.0
2011-07-28 15:00:00,31.15,31.16,31.13,31.14,9500.0,21.4048,21.4117,21.391,21.3979,9500.0
2011-07-28 15:05:00,31.13,31.15,31.12,31.14,43200.0,21.391,21.4048,21.3842,21.3979,43200.0
2011-07-28 15:10:00,31.13,31.14,31.11,31.11,46400.0,21.391,21.3979,21.3773,21.3773,46400.0
2011-07-28 15:15:00,31.12,31.13,31.1,31.11,58700.0,21.3842,21.391,21.3704,21.3773,58700.0
2011-07-28 15:20:00,31.11,31.11,31.09,31.09,36100.0,21.3773,21.3773,21.3636,21.3636,36100.0
2011-07-28 15:25:00,31.1,31.11,31.07,31.07,61400.0,21.3704,21.3773,21.3498,21.3498,61400.0
2011-07-28 15:30:00,31.07,31.07,31.04,31.04,134500.0,21.3498,21.3498,21.3292,21.3292,134500.0
2011-07-28 15:35:00,31.04,31.08,31.03,31.07,518400.0,21.3292,21.3567,21.3223,21.3498,518400.0
2011-07-28 15:40:00,31.07,31.07,31.01,31.01,299000.0,21.3498,21.3498,21.3086,21.3086,299000.0
2011-07-28 15:45:00,31.01,31.04,30.98,31.0,298000.0,21.3086,21.3292,21.288,21.3017,298000.0
2011-07-28 15:50:00,31.01,31.04,31.01,31.04,204500.0,21.3086,21.3292,21.3086,21.3292,204500.0
2011-07-28 15:55:00,31.03,31.04,31.01,31.03,511400.0,21.3223,21.3292,21.3086,21.3223,511400.0
2011-07-29 09:30:00,30.79,30.86,30.77,30.86,140200.0,21.1574,21.2055,21.1437,21.2055,140200.0
2011-07-29 09:35:00,30.86,30.88,30.82,30.84,151500.0,21.2055,21.2193,21.178,21.1918,151500.0
2011-07-29 09:40:00,30.85,30.87,30.8,30.81,196600.0,21.1986,21.2124,21.1643,21.1712,196600.0
2011-07-29 09:45:00,30.82,30.85,30.78,30.85,392100.0,21.178,21.1986,21.1505,21.1986,392100.0
2011-07-29 09:50:00,30.85,30.88,30.81,30.82,206100.0,21.1986,21.2193,21.1712,21.178,206100.0
2011-07-29 09:55:00,30.82,30.88,30.82,30.83,95700.0,21.178,21.2193,21.178,21.1849,95700.0
2011-07-29 10:00:00,30.83,30.85,30.81,30.85,681500.0,21.1849,21.1986,21.1712,21.1986,681500.0
2011-07-29 10:05:00,30.85,30.91,30.85,30.9,348900.0,21.1986,21.2399,21.1986,21.233,348900.0
2011-07-29 10:10:00,30.9,30.91,30.89,30.9,135900.0,21.233,21.2399,21.2261,21.233,135900.0
2011-07-29 10:15:00,30.9,30.91,30.88,30.89,391400.0,21.233,21.2399,21.2193,21.2261,391400.0
2011-07-29 10:20:00,30.9,30.95,30.89,30.93,243400.0,21.233,21.2674,21.2261,21.2536,243400.0
2011-07-29 10:25:00,30.94,30.95,30.9,30.93,448600.0,21.2605,21.2674,21.233,21.2536,448600.0
2011-07-29 10:30:00,30.93,30.93,30.88,30.9,322200.0,21.2536,21.2536,21.2193,21.233,322200.0
2011-07-29 10:35:00,30.9,30.95,30.88,30.92,924500.0,21.233,21.2674,21.2193,21.2467,924500.0
2011-07-29 10:40:00,30.93,30.93,30.88,30.9,149200.0,21.2536,21.2536,21.2193,21.233,149200.0
2011-07-29 10:45:00,30.89,30.94,30.85,30.94,287500.0,21.2261,21.2605,21.1986,21.2605,287500.0
2011-07-29 10:50:00,30.95,31.0,30.95,31.0,221000.0,21.2674,21.3017,21.2674,21.3017,221000.0
2011-07-29 10:55:00,31.0,31.03,30.99,30.99,612900.0,21.3017,21.3223,21.2948,21.2948,612900.0
2011-07-29 11:00:00,30.99,31.0,30.97,30.99,21200.0,21.2948,21.3017,21.2811,21.2948,21200.0
2011-07-29 11:05:00,31.0,31.07,31.0,31.05,262500.0,21.3017,21.3498,21.3017,21.3361,262500.0
2011-07-29 11:10:00,31.06,31.07,31.04,31.04,70700.0,21.3429,21.3498,21.3292,21.3292,70700.0
2011-07-29 11:15:00,31.04,31.1,31.04,31.1,41100.0,21.3292,21.3704,21.3292,21.3704,41100.0
2011-07-29 11:20:00,31.1,31.1,31.07,31.07,166300.0,21.3704,21.3704,21.3498,21.3498,166300.0
2011-07-29 11:25:00,31.08,31.08,31.02,31.02,143900.0,21.3567,21.3567,21.3155,21.3155,143900.0
2011-07-29 11:30:00,31.01,31.02,31.0,31.0,66200.0,21.3086,21.3155,21.3017,21.3017,66200.0
2011-07-29 11:35:00,31.0,31.0,30.99,30.99,99400.0,21.3017,21.3017,21.2948,21.2948,99400.0
2011-07-29 11:40:00,30.99,31.03,30.99,31.01,84500.0,21.2948,21.3223,21.2948,21.3086,84500.0
2011-07-29 11:45:00,31.01,31.01,30.95,30.95,40100.0,21.3086,21.3086,21.2674,21.2674,40100.0
2011-07-29 11:50:00,30.96,31.0,30.95,30.99,50700.0,21.2742,21.3017,21.2674,21.2948,50700.0
2011-07-29 11:55:00,30.99,31.0,30.98,30.99,14800.0,21.2948,21.3017,21.288,21.2948,14800.0
2011-07-29 12:00:00,30.99,31.0,30.95,30.96,62000.0,21.2948,21.3017,21.2674,21.2742,62000.0
2011-07-29 12:05:00,30.95,30.98,30.94,30.98,167400.0,21.2674,21.288,21.2605,21.288,167400.0
2011-07-29 12:10:00,30.98,30.99,30.92,30.94,229100.0,21.288,21.2948,21.2467,21.2605,229100.0
2011-07-29 12:15:00,30.93,30.97,30.93,30.97,29800.0,21.2536,21.2811,21.2536,21.2811,29800.0
2011-07-29 12:20:00,30.96,30.97,30.94,30.97,19400.0,21.2742,21.2811,21.2605,21.2811,19400.0
2011-07-29 12:25:00,30.96,30.98,30.95,30.95,32100.0,21.2742,21.288,21.2674,21.2674,32100.0
2011-07-29 12:30:00,30.95,30.96,30.91,30.91,71000.0,21.2674,21.2742,21.2399,21.2399,71000.0
2011-07-29 12:35:00,30.92,30.99,30.92,30.98,528700.0,21.2467,21.2948,21.2467,21.288,528700.0
2011-07-29 12:40:00,30.98,31.0,30.97,31.0,88000.0,21.288,21.3017,21.2811,21.3017,88000.0
2011-07-29 12:45:00,30.99,31.0,30.94,30.94,111300.0,21.2948,21.3017,21.2605,21.2605,111300.0
2011-07-29 12:50:00,30.94,30.95,30.93,30.93,31300.0,21.2605,21.2674,21.2536,21.2536,31300.0
2011-07-29 12:55:00,30.93,30.95,30.93,30.93,93500.0,21.2536,21.2674,21.2536,21.2536,93500.0
2011-07-29 13:00:00,30.93,30.95,30.9,30.9,76300.0,21.2536,21.2674,21.233,21.233,76300.0
2011-07-29 13:05:00,30.9,30.94,30.9,30.94,47000.0,21.233,21.2605,21.233,21.2605,47000.0
2011-07-29 13:10:00,30.94,30.95,30.92,30.92,27900.0,21.2605,21.2674,21.2467,21.2467,27900.0
2011-07-29 13:15:00,30.91,30.92,30.89,30.9,28400.0,21.2399,21.2467,21.2261,21.233,28400.0
2011-07-29 13:20:00,30.91,30.95,30.91,30.95,12400.0,21.2399,21.2674,21.2399,21.2674,12400.0
2011-07-29 13:25:00,30.95,30.96,30.93,30.94,5200.0,21.2674,21.2742,21.2536,21.2605,5200.0
2011-07-29 13:30:00,30.93,30.94,30.9,30.94,165400.0,21.2536,21.2605,21.233,21.2605,165400.0
2011-07-29 13:35:00,30.94,30.95,30.93,30.94,181500.0,21.2605,21.2674,21.2536,21.2605,181500.0
2011-07-29 13:40:00,30.95,30.95,30.93,30.95,98000.0,21.2674,21.2674,21.2536,21.2674,98000.0
2011-07-29 13:45:00,30.95,30.97,30.93,30.96,402300.0,21.2674,21.2811,21.2536,21.2742,402300.0
2011-07-29 13:50:00,30.96,30.98,30.94,30.95,31300.0,21.2742,21.288,21.2605,21.2674,31300.0
2011-07-29 13:55:00,30.96,30.96,30.94,30.96,10000.0,21.2742,21.2742,21.2605,21.2742,10000.0
2011-07-29 14:00:00,30.96,30.96,30.93,30.95,23800.0,21.2742,21.2742,21.2536,21.2674,23800.0
2011-07-29 14:05:00,30.96,30.99,30.96,30.96,11800.0,21.2742,21.2948,21.2742,21.2742,11800.0
2011-07-29 14:10:00,30.96,30.96,30.93,30.94,11700.0,21.2742,21.2742,21.2536,21.2605,11700.0
2011-07-29 14:15:00,30.94,30.94,30.91,30.92,8200.0,21.2605,21.2605,21.2399,21.2467,8200.0
2011-07-29 14:20:00,30.91,30.93,30.9,30.93,18700.0,21.2399,21.2536,21.233,21.2536,18700.0
2011-07-29 14:25:00,30.93,30.93,30.92,30.93,17700.0,21.2536,21.2536,21.2467,21.2536,17700.0
2011-07-29 14:30:00,30.93,30.95,30.92,30.94,71800.0,21.2536,21.2674,21.2467,21.2605,71800.0
2011-07-29 14:35:00,30.94,30.97,30.93,30.97,7600.0,21.2605,21.2811,21.2536,21.2811,7600.0
2011-07-29 14:40:00,30.97,30.98,30.96,30.96,28700.0,21.2811,21.288,21.2742,21.2742,28700.0
2011-07-29 14:45:00,30.95,30.95,30.94,30.95,13400.0,21.2674,21.2674,21.2605,21.2674,13400.0
2011-07-29 14:50:00,30.95,30.96,30.95,30.95,34400.0,21.2674,21.2742,21.2674,21.2674,34400.0
2011-07-29 14:55:00,30.95,30.97,30.92,30.92,24700.0,21.2674,21.2811,21.2467,21.2467,24700.0
2011-07-29 15:00:00,30.92,30.93,30.9,30.93,96300.0,21.2467,21.2536,21.233,21.2536,96300.0
2011-07-29 15:05:00,30.93,30.94,30.92,30.94,42300.0,21.2536,21.2605,21.2467,21.2605,42300.0
2011-07-29 15:10:00,30.94,30.95,30.92,30.92,40000.0,21.2605,21.2674,21.2467,21.2467,40000.0
2011-07-29 15:15:00,30.93,30.95,30.91,30.92,146900.0,21.2536,21.2674,21.2399,21.2467,146900.0
2011-07-29 15:20:00,30.92,30.93,30.9,30.9,33100.0,21.2467,21.2536,21.233,21.233,33100.0
2011-07-29 15:25:00,30.9,30.91,30.88,30.9,47100.0,21.233,21.2399,21.2193,21.233,47100.0
2011-07-29 15:30:00,30.91,30.91,30.87,30.88,141500.0,21.2399,21.2399,21.2124,21.2193,141500.0
2011-07-29 15:35:00,30.88,30.91,30.87,30.91,135200.0,21.2193,21.2399,21.2124,21.2399,135200.0
2011-07-29 15:40:00,30.9,30.92,30.89,30.9,107800.0,21.233,21.2467,21.2261,21.233,107800.0
2011-07-29 15:45:00,30.89,30.9,30.81,30.83,192400.0,21.2261,21.233,21.1712,21.1849,192400.0
2011-07-29 15:50:00,30.83,30.85,30.81,30.85,333700.0,21.1849,21.1986,21.1712,21.1986,333700.0
2011-07-29 15:55:00,30.85,30.89,30.82,30.82,678200.0,21.1986,21.2261,21.178,21.178,678200.0
2011-08-01 09:30:00,31.12,31.12,30.95,30.95,558000.0,21.3842,21.3842,21.2674,21.2674,558000.0
2011-08-01 09:35:00,30.94,30.94,30.89,30.92,374100.0,21.2605,21.2605,21.2261,21.2467,374100.0
2011-08-01 09:40:00,30.92,30.93,30.87,30.92,179700.0,21.2467,21.2536,21.2124,21.2467,179700.0
2011-08-01 09:45:00,30.92,30.92,30.83,30.84,186900.0,21.2467,21.2467,21.1849,21.1918,186900.0
2011-08-01 09:50:00,30.85,30.85,30.82,30.82,86400.0,21.1986,21.1986,21.178,21.178,86400.0
2011-08-01 09:55:00,30.82,30.84,30.81,30.83,313900.0,21.178,21.1918,21.1712,21.1849,313900.0
2011-08-01 10:00:00,30.83,30.83,30.54,30.55,711900.0,21.1849,21.1849,20.9856,20.9925,711900.0
2011-08-01 10:05:00,30.56,30.64,30.54,30.62,302900.0,20.9994,21.0543,20.9856,21.0406,302900.0
2011-08-01 10:10:00,30.61,30.66,30.59,30.64,289400.0,21.0337,21.0681,21.02,21.0543,289400.0
2011-08-01 10:15:00,30.64,30.67,30.64,30.65,246600.0,21.0543,21.075,21.0543,21.0612,246600.0
2011-08-01 10:20:00,30.65,30.67,30.63,30.64,103500.0,21.0612,21.075,21.0475,21.0543,103500.0
2011-08-01 10:25:00,30.64,30.66,30.62,30.62,218900.0,21.0543,21.0681,21.0406,21.0406,218900.0
2011-08-01 10:30:00,30.62,30.65,30.61,30.62,158900.0,21.0406,21.0612,21.0337,21.0406,158900.0
2011-08-01 10:35:00,30.62,30.65,30.62,30.64,188500.0,21.0406,21.0612,21.0406,21.0543,188500.0
2011-08-01 10:40:00,30.65,30.66,30.63,30.66,73700.0,21.0612,21.0681,21.0475,21.0681,73700.0
2011-08-01 10:45:00,30.66,30.68,30.65,30.65,162200.0,21.0681,21.0818,21.0612,21.0612,162200.0
2011-08-01 10:50:00,30.66,30.69,30.64,30.64,115700.0,21.0681,21.0887,21.0543,21.0543,115700.0
2011-08-01 10:55:00,30.64,30.64,30.63,30.63,18200.0,21.0543,21.0543,21.0475,21.0475,18200.0
2011-08-01 11:00:00,30.63,30.63,30.58,30.59,121900.0,21.0475,21.0475,21.0131,21.02,121900.0
2011-08-01 11:05:00,30.59,30.61,30.57,30.61,83000.0,21.02,21.0337,21.0062,21.0337,83000.0
2011-08-01 11:10:00,30.61,30.62,30.57,30.58,247500.0,21.0337,21.0406,21.0062,21.0131,247500.0
2011-08-01 11:15:00,30.59,30.6,30.57,30.58,126500.0,21.02,21.0269,21.0062,21.0131,126500.0
2011-08-01 11:20:00,30.58,30.62,30.58,30.6,44500.0,21.0131,21.0406,21.0131,21.0269,44500.0
2011-08-01 11:25:00,30.6,30.64,30.6,30.62,53300.0,21.0269,21.0543,21.0269,21.0406,53300.0
2011-08-01 11:30:00,30.63,30.63,30.57,30.57,95700.0,21.0475,21.0475,21.0062,21.0062,95700.0
2011-08-01 11:35:00,30.57,30.57,30.47,30.49,528900.0,21.0062,21.0062,20.9375,20.9513,528900.0
2011-08-01 11:40:00,30.49,30.52,30.48,30.49,104600.0,20.9513,20.9719,20.9444,20.9513,104600.0
2011-08-01 11:45:00,30.49,30.51,30.49,30.5,85700.0,20.9513,20.965,20.9513,20.9581,85700.0
2011-08-01 11:50:00,30.5,30.51,30.49,30.49,100800.0,20.9581,20.965,20.9513,20.9513,100800.0
2011-08-01 11:55:00,30.49,30.5,30.44,30.45,183000.0,20.9513,20.9581,20.9169,20.9238,183000.0
2011-08-01 12:00:00,30.46,30.5,30.46,30.5,167100.0,20.9307,20.9581,20.9307,20.9581,167100.0
2011-08-01 12:05:00,30.5,30.52,30.46,30.49,167500.0,20.9581,20.9719,20.9307,20.9513,167500.0
2011-08-01 12:10:00,30.48,30.5,30.48,30.48,84000.0,20.9444,20.9581,20.9444,20.9444,84000.0
2011-08-01 12:15:00,30.48,30.5,30.46,30.48,253700.0,20.9444,20.9581,20.9307,20.9444,253700.0
2011-08-01 12:20:00,30.48,30.49,30.45,30.46,86200.0,20.9444,20.9513,20.9238,20.9307,86200.0
2011-08-01 12:25:00,30.46,30.51,30.46,30.49,55000.0,20.9307,20.965,20.9307,20.9513,55000.0
2011-08-01 12:30:00,30.5,30.51,30.5,30.5,79000.0,20.9581,20.965,20.9581,20.9581,79000.0
2011-08-01 12:35:00,30.51,30.53,30.5,30.52,25700.0,20.965,20.9788,20.9581,20.9719,25700.0
2011-08-01 12:40:00,30.53,30.53,30.51,30.52,28700.0,20.9788,20.9788,20.965,20.9719,28700.0
2011-08-01 12:45:00,30.52,30.56,30.51,30.56,26600.0,20.9719,20.9994,20.965,20.9994,26600.0
2011-08-01 12:50:00,30.55,30.59,30.55,30.58,17700.0,20.9925,21.02,20.9925,21.0131,17700.0
2011-08-01 12:55:00,30.58,30.58,30.55,30.57,55600.0,21.0131,21.0131,20.9925,21.0062,55600.0
2011-08-01 13:00:00,30.57,30.58,30.56,30.57,25000.0,21.0062,21.0131,20.9994,21.0062,25000.0
2011-08-01 13:05:00,30.57,30.57,30.52,30.54,108900.0,21.0062,21.0062,20.9719,20.9856,108900.0
2011-08-01 13:10:00,30.53,30.54,30.52,30.54,13400.0,20.9788,20.9856,20.9719,20.9856,13400.0
2011-08-01 13:15:00,30.54,30.56,30.54,30.56,12900.0,20.9856,20.9994,20.9856,20.9994,12900.0
2011-08-01 13:20:00,30.56,30.59,30.56,30.58,60900.0,20.9994,21.02,20.9994,21.0131,60900.0
2011-08-01 13:25:00,30.59,30.59,30.57,30.58,17500.0,21.02,21.02,21.0062,21.0131,17500.0
2011-08-01 13:30:00,30.58,30.6,30.58,30.59,13600.0,21.0131,21.0269,21.0131,21.02,13600.0
2011-08-01 13:35:00,30.59,30.6,30.57,30.59,32700.0,21.02,21.0269,21.0062,21.02,32700.0
2011-08-01 13:40:00,30.59,30.61,30.58,30.61,26000.0,21.02,21.0337,21.0131,21.0337,26000.0
2011-08-01 13:45:00,30.61,30.61,30.59,30.59,13100.0,21.0337,21.0337,21.02,21.02,13100.0
2011-08-01 13:50:00,30.59,30.62,30.59,30.62,246200.0,21.02,21.0406,21.02,21.0406,246200.0
2011-08-01 13:55:00,30.62,30.62,30.6,30.62,57300.0,21.0406,21.0406,21.0269,21.0406,57300.0
2011-08-01 14:00:00,30.61,30.61,30.59,30.6,99000.0,21.0337,21.0337,21.02,21.0269,99000.0
2011-08-01 14:05:00,30.6,30.6,30.58,30.58,59800.0,21.0269,21.0269,21.0131,21.0131,59800.0
2011-08-01 14:10:00,30.58,30.59,30.56,30.56,170400.0,21.0131,21.02,20.9994,20.9994,170400.0
2011-08-01 14:15:00,30.57,30.59,30.55,30.59,93400.0,21.0062,21.02,20.9925,21.02,93400.0
2011-08-01 14:20:00,30.58,30.59,30.57,30.59,37000.0,21.0131,21.02,21.0062,21.02,37000.0
2011-08-01 14:25:00,30.58,30.59,30.57,30.58,28600.0,21.0131,21.02,21.0062,21.0131,28600.0
2011-08-01 14:30:00,30.58,30.61,30.57,30.6,81200.0,21.0131,21.0337,21.0062,21.0269,81200.0
2011-08-01 14:35:00,30.61,30.62,30.61,30.62,21800.0,21.0337,21.0406,21.0337,21.0406,21800.0
2011-08-01 14:40:00,30.62,30.64,30.61,30.64,50200.0,21.0406,21.0543,21.0337,21.0543,50200.0
2011-08-01 14:45:00,30.64,30.67,30.64,30.66,13100.0,21.0543,21.075,21.0543,21.0681,13100.0
2011-08-01 14:50:00,30.66,30.67,30.64,30.67,15200.0,21.0681,21.075,21.0543,21.075,15200.0
2011-08-01 14:55:00,30.67,30.7,30.67,30.68,58600.0,21.075,21.0956,21.075,21.0818,58600.0
2011-08-01 15:00:00,30.68,30.71,30.67,30.7,55600.0,21.0818,21.1024,21.075,21.0956,55600.0
2011-08-01 15:05:00,30.69,30.7,30.67,30.69,44400.0,21.0887,21.0956,21.075,21.0887,44400.0
2011-08-01 15:10:00,30.69,30.71,30.68,30.71,51800.0,21.0887,21.1024,21.0818,21.1024,51800.0
2011-08-01 15:15:00,30.71,30.71,30.67,30.69,45000.0,21.1024,21.1024,21.075,21.0887,45000.0
2011-08-01 15:20:00,30.68,30.72,30.68,30.72,65000.0,21.0818,21.1093,21.0818,21.1093,65000.0
2011-08-01 15:25:00,30.71,30.74,30.71,30.72,68700.0,21.1024,21.1231,21.1024,21.1093,68700.0
2011-08-01 15:30:00,30.73,30.73,30.67,30.69,143500.0,21.1162,21.1162,21.075,21.0887,143500.0
2011-08-01 15:35:00,30.68,30.74,30.65,30.74,201600.0,21.0818,21.1231,21.0612,21.1231,201600.0
2011-08-01 15:40:00,30.73,30.75,30.72,30.73,194300.0,21.1162,21.1299,21.1093,21.1162,194300.0
2011-08-01 15:45:00,30.73,30.76,30.72,30.74,215500.0,21.1162,21.1368,21.1093,21.1231,215500.0
2011-08-01 15:50:00,30.74,30.75,30.67,30.69,447900.0,21.1231,21.1299,21.075,21.0887,447900.0
2011-08-01 15:55:00,30.68,30.73,30.68,30.71,733100.0,21.0818,21.1162,21.0818,21.1024,733100.0
2011-08-02 09:30:00,30.45,30.56,30.45,30.55,68600.0,20.9238,20.9994,20.9238,20.9925,68600.0
2011-08-02 09:35:00,30.56,30.61,30.55,30.57,89900.0,20.9994,21.0337,20.9925,21.0062,89900.0
2011-08-02 09:40:00,30.57,30.57,30.54,30.56,102500.0,21.0062,21.0062,20.9856,20.9994,102500.0
2011-08-02 09:45:00,30.55,30.61,30.54,30.59,242100.0,20.9925,21.0337,20.9856,21.02,242100.0
2011-08-02 09:50:00,30.58,30.6,30.53,30.54,67900.0,21.0131,21.0269,20.9788,20.9856,67900.0
2011-08-02 09:55:00,30.54,30.57,30.52,30.52,112900.0,20.9856,21.0062,20.9719,20.9719,112900.0
2011-08-02 10:00:00,30.53,30.56,30.51,30.55,86500.0,20.9788,20.9994,20.965,20.9925,86500.0
2011-08-02 10:05:00,30.55,30.55,30.52,30.53,32100.0,20.9925,20.9925,20.9719,20.9788,32100.0
2011-08-02 10:10:00,30.54,30.56,30.53,30.54,142700.0,20.9856,20.9994,20.9788,20.9856,142700.0
2011-08-02 10:15:00,30.54,30.54,30.5,30.52,43600.0,20.9856,20.9856,20.9581,20.9719,43600.0
2011-08-02 10:20:00,30.52,30.53,30.5,30.51,132200.0,20.9719,20.9788,20.9581,20.965,132200.0
2011-08-02 10:25:00,30.52,30.54,30.48,30.53,91600.0,20.9719,20.9856,20.9444,20.9788,91600.0
2011-08-02 10:30:00,30.53,30.54,30.51,30.54,170800.0,20.9788,20.9856,20.965,20.9856,170800.0
2011-08-02 10:35:00,30.54,30.57,30.54,30.54,104000.0,20.9856,21.0062,20.9856,20.9856,104000.0
2011-08-02 10:40:00,30.54,30.58,30.53,30.57,61400.0,20.9856,21.0131,20.9788,21.0062,61400.0
2011-08-02 10:45:00,30.57,30.58,30.55,30.55,54800.0,21.0062,21.0131,20.9925,20.9925,54800.0
2011-08-02 10:50:00,30.54,30.56,30.53,30.53,61900.0,20.9856,20.9994,20.9788,20.9788,61900.0
2011-08-02 10:55:00,30.53,30.54,30.53,30.54,7600.0,20.9788,20.9856,20.9788,20.9856,7600.0
2011-08-02 11:00:00,30.54,30.55,30.5,30.54,843900.0,20.9856,20.9925,20.9581,20.9856,843900.0
2011-08-02 11:05:00,30.54,30.56,30.53,30.53,73200.0,20.9856,20.9994,20.9788,20.9788,73200.0
2011-08-02 11:10:00,30.53,30.56,30.49,30.55,99700.0,20.9788,20.9994,20.9513,20.9925,99700.0
2011-08-02 11:15:00,30.56,30.57,30.54,30.54,38000.0,20.9994,21.0062,20.9856,20.9856,38000.0
2011-08-02 11:20:00,30.54,30.55,30.49,30.52,101800.0,20.9856,20.9925,20.9513,20.9719,101800.0
2011-08-02 11:25:00,30.52,30.55,30.5,30.54,411500.0,20.9719,20.9925,20.9581,20.9856,411500.0
2011-08-02 11:30:00,30.54,30.55,30.51,30.51,43400.0,20.9856,20.9925,20.965,20.965,43400.0
2011-08-02 11:35:00,30.52,30.53,30.5,30.5,11900.0,20.9719,20.9788,20.9581,20.9581,11900.0
2011-08-02 11:40:00,30.49,30.5,30.47,30.47,17600.0,20.9513,20.9581,20.9375,20.9375,17600.0
2011-08-02 11:45:00,30.47,30.52,30.47,30.52,18200.0,20.9375,20.9719,20.9375,20.9719,18200.0
2011-08-02 11:50:00,30.52,30.54,30.52,30.54,84200.0,20.9719,20.9856,20.9719,20.9856,84200.0
2011-08-02 11:55:00,30.54,30.54,30.52,30.52,30600.0,20.9856,20.9856,20.9719,20.9719,30600.0
2011-08-02 12:00:00,30.53,30.53,30.49,30.5,38900.0,20.9788,20.9788,20.9513,20.9581,38900.0
2011-08-02 12:05:00,30.5,30.54,30.5,30.52,27000.0,20.9581,20.9856,20.9581,20.9719,27000.0
2011-08-02 12:10:00,30.52,30.55,30.51,30.55,69500.0,20.9719,20.9925,20.965,20.9925,69500.0
2011-08-02 12:15:00,30.55,30.58,30.55,30.58,34000.0,20.9925,21.0131,20.9925,21.0131,34000.0
2011-08-02 12:20:00,30.58,30.6,30.58,30.6,22100.0,21.0131,21.0269,21.0131,21.0269,22100.0
2011-08-02 12:25:00,30.6,30.6,30.58,30.59,114800.0,21.0269,21.0269,21.0131,21.02,114800.0
2011-08-02 12:30:00,30.6,30.61,30.56,30.57,106500.0,21.0269,21.0337,20.9994,21.0062,106500.0
2011-08-02 12:35:00,30.58,30.58,30.52,30.53,39600.0,21.0131,21.0131,20.9719,20.9788,39600.0
2011-08-02 12:40:00,30.53,30.55,30.53,30.53,48900.0,20.9788,20.9925,20.9788,20.9788,48900.0
2011-08-02 12:45:00,30.52,30.52,30.46,30.49,202200.0,20.9719,20.9719,20.9307,20.9513,202200.0
2011-08-02 12:50:00,30.48,30.49,30.43,30.44,324800.0,20.9444,20.9513,20.91,20.9169,324800.0
2011-08-02 12:55:00,30.44,30.47,30.41,30.46,126000.0,20.9169,20.9375,20.8963,20.9307,126000.0
2011-08-02 13:00:00,30.47,30.52,30.47,30.5,35000.0,20.9375,20.9719,20.9375,20.9581,35000.0
2011-08-02 13:05:00,30.5,30.54,30.49,30.53,89300.0,20.9581,20.9856,20.9513,20.9788,89300.0
2011-08-02 13:10:00,30.53,30.54,30.5,30.5,28000.0,20.9788,20.9856,20.9581,20.9581,28000.0
2011-08-02 13:15:00,30.51,30.55,30.5,30.55,7800.0,20.965,20.9925,20.9581,20.9925,7800.0
2011-08-02 13:20:00,30.55,30.56,30.54,30.55,13900.0,20.9925,20.9994,20.9856,20.9925,13900.0
2011-08-02 13:25:00,30.55,30.56,30.53,30.54,5700.0,20.9925,20.9994,20.9788,20.9856,5700.0
2011-08-02 13:30:00,30.54,30.55,30.53,30.53,35400.0,20.9856,20.9925,20.9788,20.9788,35400.0
2011-08-02 13:35:00,30.54,30.54,30.47,30.49,569900.0,20.9856,20.9856,20.9375,20.9513,569900.0
2011-08-02 13:40:00,30.49,30.52,30.49,30.52,327300.0,20.9513,20.9719,20.9513,20.9719,327300.0
2011-08-02 13:45:00,30.51,30.52,30.48,30.49,135500.0,20.965,20.9719,20.9444,20.9513,135500.0
2011-08-02 13:50:00,30.5,30.5,30.47,30.47,164000.0,20.9581,20.9581,20.9375,20.9375,164000.0
2011-08-02 13:55:00,30.48,30.48,30.44,30.46,54300.0,20.9444,20.9444,20.9169,20.9307,54300.0
2011-08-02 14:00:00,30.45,30.5,30.45,30.49,22000.0,20.9238,20.9581,20.9238,20.9513,22000.0
2011-08-02 14:05:00,30.49,30.5,30.47,30.47,9000.0,20.9513,20.9581,20.9375,20.9375,9000.0
2011-08-02 14:10:00,30.46,30.49,30.46,30.49,32900.0,20.9307,20.9513,20.9307,20.9513,32900.0
2011-08-02 14:15:00,30.5,30.51,30.49,30.5,27300.0,20.9581,20.965,20.9513,20.9581,27300.0
2011-08-02 14:20:00,30.51,30.52,30.49,30.49,78400.0,20.965,20.9719,20.9513,20.9513,78400.0
2011-08-02 14:25:00,30.49,30.49,30.46,30.47,12200.0,20.9513,20.9513,20.9307,20.9375,12200.0
2011-08-02 14:30:00,30.47,30.48,30.45,30.47,102100.0,20.9375,20.9444,20.9238,20.9375,102100.0
2011-08-02 14:35:00,30.47,30.48,30.46,30.46,18900.0,20.9375,20.9444,20.9307,20.9307,18900.0
2011-08-02 14:40:00,30.47,30.48,30.45,30.47,18600.0,20.9375,20.9444,20.9238,20.9375,18600.0
2011-08-02 14:45:00,30.46,30.49,30.46,30.48,282700.0,20.9307,20.9513,20.9307,20.9444,282700.0
2011-08-02 14:50:00,30.48,30.51,30.47,30.51,136200.0,20.9444,20.965,20.9375,20.965,136200.0
2011-08-02 14:55:00,30.51,30.55,30.51,30.54,28800.0,20.965,20.9925,20.965,20.9856,28800.0
2011-08-02 15:00:00,30.54,30.55,30.53,30.54,7000.0,20.9856,20.9925,20.9788,20.9856,7000.0
2011-08-02 15:05:00,30.54,30.56,30.54,30.56,125000.0,20.9856,20.9994,20.9856,20.9994,125000.0
2011-08-02 15:10:00,30.55,30.56,30.5,30.52,132400.0,20.9925,20.9994,20.9581,20.9719,132400.0
2011-08-02 15:15:00,30.51,30.53,30.5,30.51,138200.0,20.965,20.9788,20.9581,20.965,138200.0
2011-08-02 15:20:00,30.51,30.51,30.46,30.46,72100.0,20.965,20.965,20.9307,20.9307,72100.0
2011-08-02 15:25:00,30.46,30.47,30.42,30.44,484900.0,20.9307,20.9375,20.9032,20.9169,484900.0
2011-08-02 15:30:00,30.44,30.47,30.43,30.46,211300.0,20.9169,20.9375,20.91,20.9307,211300.0
2011-08-02 15:35:00,30.46,30.47,30.44,30.46,187200.0,20.9307,20.9375,20.9169,20.9307,187200.0
2011-08-02 15:40:00,30.46,30.46,30.37,30.4,1290700.0,20.9307,20.9307,20.8688,20.8894,1290700.0
2011-08-02 15:45:00,30.4,30.42,30.38,30.39,521400.0,20.8894,20.9032,20.8757,20.8826,521400.0
2011-08-02 15:50:00,30.39,30.39,30.32,30.34,461200.0,20.8826,20.8826,20.8345,20.8482,461200.0
2011-08-02 15:55:00,30.34,30.37,30.29,30.29,1017600.0,20.8482,20.8688,20.8138,20.8138,1017600.0
2011-08-03 09:30:00,30.29,30.3,30.25,30.25,206100.0,20.8138,20.8207,20.7864,20.7864,206100.0
2011-08-03 09:35:00,30.23,30.26,30.21,30.24,307400.0,20.7726,20.7932,20.7589,20.7795,307400.0
2011-08-03 09:40:00,30.24,30.29,30.24,30.25,45500.0,20.7795,20.8138,20.7795,20.7864,45500.0
2011-08-03 09:45:00,30.25,30.26,30.22,30.26,252400.0,20.7864,20.7932,20.7657,20.7932,252400.0
2011-08-03 09:50:00,30.26,30.3,30.26,30.29,186600.0,20.7932,20.8207,20.7932,20.8138,186600.0
2011-08-03 09:55:00,30.28,30.32,30.26,30.31,106600.0,20.807,20.8345,20.7932,20.8276,106600.0
2011-08-03 10:00:00,30.31,30.36,30.28,30.33,496000.0,20.8276,20.8619,20.807,20.8413,496000.0
2011-08-03 10:05:00,30.32,30.33,30.28,30.31,129000.0,20.8345,20.8413,20.807,20.8276,129000.0
2011-08-03 10:10:00,30.31,30.32,30.29,30.31,210300.0,20.8276,20.8345,20.8138,20.8276,210300.0
2011-08-03 10:15:00,30.32,30.32,30.28,30.3,116000.0,20.8345,20.8345,20.807,20.8207,116000.0
2011-08-03 10:20:00,30.3,30.3,30.2,30.23,234300.0,20.8207,20.8207,20.752,20.7726,234300.0
2011-08-03 10:25:00,30.23,30.27,30.23,30.25,163700.0,20.7726,20.8001,20.7726,20.7864,163700.0
2011-08-03 10:30:00,30.24,30.29,30.18,30.19,960500.0,20.7795,20.8138,20.7383,20.7451,960500.0
2011-08-03 10:35:00,30.2,30.23,30.08,30.14,416800.0,20.752,20.7726,20.6695,20.7108,416800.0
2011-08-03 10:40:00,30.14,30.15,30.08,30.12,307000.0,20.7108,20.7176,20.6695,20.697,307000.0
2011-08-03 10:45:00,30.12,30.16,30.09,30.14,296000.0,20.697,20.7245,20.6764,20.7108,296000.0
2011-08-03 10:50:00,30.14,30.19,30.11,30.19,514500.0,20.7108,20.7451,20.6902,20.7451,514500.0
2011-08-03 10:55:00,30.19,30.19,30.15,30.18,111100.0,20.7451,20.7451,20.7176,20.7383,111100.0
2011-08-03 11:00:00,30.18,30.24,30.17,30.19,69500.0,20.7383,20.7795,20.7314,20.7451,69500.0
2011-08-03 11:05:00,30.19,30.19,30.15,30.17,154600.0,20.7451,20.7451,20.7176,20.7314,154600.0
2011-08-03 11:10:00,30.16,30.26,30.15,30.26,164900.0,20.7245,20.7932,20.7176,20.7932,164900.0
2011-08-03 11:15:00,30.26,30.3,30.23,30.28,225300.0,20.7932,20.8207,20.7726,20.807,225300.0
2011-08-03 11:20:00,30.27,30.3,30.26,30.28,192300.0,20.8001,20.8207,20.7932,20.807,192300.0
2011-08-03 11:25:00,30.27,30.28,30.23,30.24,417000.0,20.8001,20.807,20.7726,20.7795,417000.0
2011-08-03 11:30:00,30.23,30.27,30.21,30.22,130300.0,20.7726,20.8001,20.7589,20.7657,130300.0
2011-08-03 11:35:00,30.23,30.27,30.22,30.24,53000.0,20.7726,20.8001,20.7657,20.7795,53000.0
2011-08-03 11:40:00,30.23,30.24,30.18,30.19,195700.0,20.7726,20.7795,20.7383,20.7451,195700.0
2011-08-03 11:45:00,30.19,30.2,30.17,30.2,30200.0,20.7451,20.752,20.7314,20.752,30200.0
2011-08-03 11:50:00,30.2,30.22,30.2,30.22,9600.0,20.752,20.7657,20.752,20.7657,9600.0
2011-08-03 11:55:00,30.22,30.24,30.21,30.21,19700.0,20.7657,20.7795,20.7589,20.7589,19700.0
2011-08-03 12:00:00,30.22,30.22,30.15,30.18,181700.0,20.7657,20.7657,20.7176,20.7383,181700.0
2011-08-03 12:05:00,30.18,30.19,30.16,30.16,43100.0,20.7383,20.7451,20.7245,20.7245,43100.0
2011-08-03 12:10:00,30.17,30.19,30.17,30.18,15500.0,20.7314,20.7451,20.7314,20.7383,15500.0
2011-08-03 12:15:00,30.18,30.18,30.15,30.15,316500.0,20.7383,20.7383,20.7176,20.7176,316500.0
2011-08-03 12:20:00,30.15,30.16,30.13,30.15,149400.0,20.7176,20.7245,20.7039,20.7176,149400.0
2011-08-03 12:25:00,30.15,30.16,30.14,30.16,45700.0,20.7176,20.7245,20.7108,20.7245,45700.0
2011-08-03 12:30:00,30.15,30.17,30.12,30.17,45900.0,20.7176,20.7314,20.697,20.7314,45900.0
2011-08-03 12:35:00,30.17,30.2,30.16,30.19,129000.0,20.7314,20.752,20.7245,20.7451,129000.0
2011-08-03 12:40:00,30.19,30.2,30.18,30.2,65000.0,20.7451,20.752,20.7383,20.752,65000.0
2011-08-03 12:45:00,30.21,30.21,30.19,30.21,66500.0,20.7589,20.7589,20.7451,20.7589,66500.0
2011-08-03 12:50:00,30.21,30.24,30.21,30.21,83000.0,20.7589,20.7795,20.7589,20.7589,83000.0
2011-08-03 12:55:00,30.2,30.21,30.19,30.21,92600.0,20.752,20.7589,20.7451,20.7589,92600.0
2011-08-03 13:00:00,30.2,30.2,30.18,30.18,27900.0,20.752,20.752,20.7383,20.7383,27900.0
2011-08-03 13:05:00,30.18,30.2,30.18,30.2,14500.0,20.7383,20.752,20.7383,20.752,14500.0
2011-08-03 13:10:00,30.2,30.23,30.19,30.22,28100.0,20.752,20.7726,20.7451,20.7657,28100.0
2011-08-03 13:15:00,30.22,30.23,30.22,30.23,28000.0,20.7657,20.7726,20.7657,20.7726,28000.0
2011-08-03 13:20:00,30.22,30.26,30.22,30.25,45300.0,20.7657,20.7932,20.7657,20.7864,45300.0
2011-08-03 13:25:00,30.25,30.26,30.23,30.25,13400.0,20.7864,20.7932,20.7726,20.7864,13400.0
2011-08-03 13:30:00,30.25,30.31,30.25,30.31,146300.0,20.7864,20.8276,20.7864,20.8276,146300.0
2011-08-03 13:35:00,30.31,30.37,30.3,30.35,79000.0,20.8276,20.8688,20.8207,20.8551,79000.0
2011-08-03 13:40:00,30.36,30.4,30.34,30.37,176600.0,20.8619,20.8894,20.8482,20.8688,176600.0
2011-08-03 13:45:00,30.38,30.44,30.38,30.4,283000.0,20.8757,20.9169,20.8757,20.8894,283000.0
2011-08-03 13:50:00,30.39,30.39,30.36,30.37,191400.0,20.8826,20.8826,20.8619,20.8688,191400.0
2011-08-03 13:55:00,30.37,30.38,30.36,30.36,125400.0,20.8688,20.8757,20.8619,20.8619,125400.0
2011-08-03 14:00:00,30.37,30.41,30.37,30.41,35600.0,20.8688,20.8963,20.8688,20.8963,35600.0
2011-08-03 14:05:00,30.42,30.42,30.35,30.37,77500.0,20.9032,20.9032,20.8551,20.8688,77500.0
2011-08-03 14:10:00,30.37,30.41,30.37,30.4,25500.0,20.8688,20.8963,20.8688,20.8894,25500.0
2011-08-03 14:15:00,30.41,30.42,30.35,30.35,66900.0,20.8963,20.9032,20.8551,20.8551,66900.0
2011-08-03 14:20:00,30.35,30.38,30.32,30.35,124900.0,20.8551,20.8757,20.8345,20.8551,124900.0
2011-08-03 14:25:00,30.34,30.36,30.28,30.29,195500.0,20.8482,20.8619,20.807,20.8138,195500.0
2011-08-03 14:30:00,30.3,30.33,30.27,30.28,78900.0,20.8207,20.8413,20.8001,20.807,78900.0
2011-08-03 14:35:00,30.28,30.29,30.27,30.29,123500.0,20.807,20.8138,20.8001,20.8138,123500.0
2011-08-03 14:40:00,30.29,30.32,30.28,30.28,39100.0,20.8138,20.8345,20.807,20.807,39100.0
2011-08-03 14:45:00,30.29,30.32,30.26,30.32,172500.0,20.8138,20.8345,20.7932,20.8345,172500.0
2011-08-03 14:50:00,30.31,30.33,30.3,30.32,28400.0,20.8276,20.8413,20.8207,20.8345,28400.0
2011-08-03 14:55:00,30.33,30.36,30.31,30.34,23900.0,20.8413,20.8619,20.8276,20.8482,23900.0
2011-08-03 15:00:00,30.34,30.37,30.33,30.36,66100.0,20.8482,20.8688,20.8413,20.8619,66100.0
2011-08-03 15:05:00,30.36,30.36,30.3,30.3,109600.0,20.8619,20.8619,20.8207,20.8207,109600.0
2011-08-03 15:10:00,30.3,30.34,30.29,30.3,190400.0,20.8207,20.8482,20.8138,20.8207,190400.0
2011-08-03 15:15:00,30.3,30.39,30.3,30.39,259700.0,20.8207,20.8826,20.8207,20.8826,259700.0
2011-08-03 15:20:00,30.39,30.42,30.38,30.42,428700.0,20.8826,20.9032,20.8757,20.9032,428700.0
2011-08-03 15:25:00,30.43,30.44,30.38,30.38,159500.0,20.91,20.9169,20.8757,20.8757,159500.0
2011-08-03 15:30:00,30.38,30.4,30.36,30.38,409400.0,20.8757,20.8894,20.8619,20.8757,409400.0
2011-08-03 15:35:00,30.38,30.4,30.36,30.4,57800.0,20.8757,20.8894,20.8619,20.8894,57800.0
2011-08-03 15:40:00,30.4,30.43,30.38,30.4,63300.0,20.8894,20.91,20.8757,20.8894,63300.0
2011-08-03 15:45:00,30.4,30.41,30.38,30.39,173900.0,20.8894,20.8963,20.8757,20.8826,173900.0
2011-08-03 15:50:00,30.39,30.43,30.39,30.4,142600.0,20.8826,20.91,20.8826,20.8894,142600.0
2011-08-03 15:55:00,30.4,30.44,30.39,30.43,460900.0,20.8894,20.9169,20.8826,20.91,460900.0
2011-08-04 09:30:00,30.2,30.28,30.16,30.25,351000.0,20.752,20.807,20.7245,20.7864,351000.0
2011-08-04 09:35:00,30.26,30.34,30.24,30.31,85200.0,20.7932,20.8482,20.7795,20.8276,85200.0
2011-08-04 09:40:00,30.31,30.34,30.25,30.25,283200.0,20.8276,20.8482,20.7864,20.7864,283200.0
2011-08-04 09:45:00,30.25,30.3,30.19,30.21,266200.0,20.7864,20.8207,20.7451,20.7589,266200.0
2011-08-04 09:50:00,30.2,30.25,30.19,30.22,268600.0,20.752,20.7864,20.7451,20.7657,268600.0
2011-08-04 09:55:00,30.24,30.27,30.21,30.24,122900.0,20.7795,20.8001,20.7589,20.7795,122900.0
2011-08-04 10:00:00,30.25,30.28,30.23,30.23,322900.0,20.7864,20.807,20.7726,20.7726,322900.0
2011-08-04 10:05:00,30.24,30.28,30.21,30.25,332800.0,20.7795,20.807,20.7589,20.7864,332800.0
2011-08-04 10:10:00,30.25,30.25,30.21,30.24,121300.0,20.7864,20.7864,20.7589,20.7795,121300.0
2011-08-04 10:15:00,30.24,30.24,30.18,30.18,268700.0,20.7795,20.7795,20.7383,20.7383,268700.0
2011-08-04 10:20:00,30.18,30.27,30.17,30.25,292600.0,20.7383,20.8001,20.7314,20.7864,292600.0
2011-08-04 10:25:00,30.25,30.3,30.25,30.25,216900.0,20.7864,20.8207,20.7864,20.7864,216900.0
2011-08-04 10:30:00,30.25,30.34,30.25,30.33,668500.0,20.7864,20.8482,20.7864,20.8413,668500.0
2011-08-04 10:35:00,30.32,30.33,30.28,30.28,226100.0,20.8345,20.8413,20.807,20.807,226100.0
2011-08-04 10:40:00,30.28,30.29,30.2,30.22,175400.0,20.807,20.8138,20.752,20.7657,175400.0
2011-08-04 10:45:00,30.22,30.22,30.16,30.22,490900.0,20.7657,20.7657,20.7245,20.7657,490900.0
2011-08-04 10:50:00,30.22,30.22,30.15,30.17,176400.0,20.7657,20.7657,20.7176,20.7314,176400.0
2011-08-04 10:55:00,30.17,30.18,30.14,30.17,573800.0,20.7314,20.7383,20.7108,20.7314,573800.0
2011-08-04 11:00:00,30.17,30.21,30.12,30.19,180700.0,20.7314,20.7589,20.697,20.7451,180700.0
2011-08-04 11:05:00,30.19,30.21,30.17,30.17,38300.0,20.7451,20.7589,20.7314,20.7314,38300.0
2011-08-04 11:10:00,30.17,30.18,30.15,30.16,41500.0,20.7314,20.7383,20.7176,20.7245,41500.0
2011-08-04 11:15:00,30.16,30.21,30.16,30.19,125400.0,20.7245,20.7589,20.7245,20.7451,125400.0
2011-08-04 11:20:00,30.2,30.2,30.09,30.09,275200.0,20.752,20.752,20.6764,20.6764,275200.0
2011-08-04 11:25:00,30.09,30.12,30.06,30.08,55100.0,20.6764,20.697,20.6558,20.6695,55100.0
2011-08-04 11:30:00,30.08,30.15,30.08,30.15,106500.0,20.6695,20.7176,20.6695,20.7176,106500.0
2011-08-04 11:35:00,30.14,30.14,30.08,30.08,42900.0,20.7108,20.7108,20.6695,20.6695,42900.0
2011-08-04 11:40:00,30.08,30.08,30.01,30.04,435500.0,20.6695,20.6695,20.6214,20.642,435500.0
2011-08-04 11:45:00,30.03,30.03,29.89,29.97,533200.0,20.6352,20.6352,20.539,20.5939,533200.0
2011-08-04 11:50:00,29.96,30.02,29.94,30.01,183000.0,20.5871,20.6283,20.5733,20.6214,183000.0
2011-08-04 11:55:00,30.02,30.05,30.01,30.03,276200.0,20.6283,20.6489,20.6214,20.6352,276200.0
2011-08-04 12:00:00,30.04,30.05,30.01,30.05,85700.0,20.642,20.6489,20.6214,20.6489,85700.0
2011-08-04 12:05:00,30.05,30.07,30.0,30.02,194900.0,20.6489,20.6627,20.6146,20.6283,194900.0
2011-08-04 12:10:00,30.02,30.08,30.01,30.05,199900.0,20.6283,20.6695,20.6214,20.6489,199900.0
2011-08-04 12:15:00,30.05,30.05,30.03,30.04,177200.0,20.6489,20.6489,20.6352,20.642,177200.0
2011-08-04 12:20:00,30.03,30.07,30.03,30.03,131100.0,20.6352,20.6627,20.6352,20.6352,131100.0
2011-08-04 12:25:00,30.03,30.09,30.0,30.07,120000.0,20.6352,20.6764,20.6146,20.6627,120000.0
2011-08-04 12:30:00,30.08,30.12,30.07,30.12,106500.0,20.6695,20.697,20.6627,20.697,106500.0
2011-08-04 12:35:00,30.12,30.12,30.08,30.11,25700.0,20.697,20.697,20.6695,20.6902,25700.0
2011-08-04 12:40:00,30.11,30.13,30.1,30.11,20100.0,20.6902,20.7039,20.6833,20.6902,20100.0
2011-08-04 12:45:00,30.11,30.16,30.11,30.15,53900.0,20.6902,20.7245,20.6902,20.7176,53900.0
2011-08-04 12:50:00,30.14,30.15,30.09,30.12,135200.0,20.7108,20.7176,20.6764,20.697,135200.0
2011-08-04 12:55:00,30.13,30.13,30.06,30.06,59200.0,20.7039,20.7039,20.6558,20.6558,59200.0
2011-08-04 13:00:00,30.07,30.11,30.05,30.07,29900.0,20.6627,20.6902,20.6489,20.6627,29900.0
2011-08-04 13:05:00,30.07,30.09,30.06,30.07,25000.0,20.6627,20.6764,20.6558,20.6627,25000.0
2011-08-04 13:10:00,30.07,30.08,30.01,30.04,204200.0,20.6627,20.6695,20.6214,20.642,204200.0
2011-08-04 13:15:00,30.03,30.05,30.02,30.05,83600.0,20.6352,20.6489,20.6283,20.6489,83600.0
2011-08-04 13:20:00,30.05,30.08,30.04,30.06,26100.0,20.6489,20.6695,20.642,20.6558,26100.0
2011-08-04 13:25:00,30.06,30.13,30.06,30.11,187200.0,20.6558,20.7039,20.6558,20.6902,187200.0
2011-08-04 13:30:00,30.11,30.11,30.08,30.08,40600.0,20.6902,20.6902,20.6695,20.6695,40600.0
2011-08-04 13:35:00,30.09,30.09,30.05,30.07,97000.0,20.6764,20.6764,20.6489,20.6627,97000.0
2011-08-04 13:40:00,30.07,30.08,30.03,30.03,43000.0,20.6627,20.6695,20.6352,20.6352,43000.0
2011-08-04 13:45:00,30.03,30.03,29.99,30.02,283800.0,20.6352,20.6352,20.6077,20.6283,283800.0
2011-08-04 13:50:00,30.02,30.03,29.99,30.0,102200.0,20.6283,20.6352,20.6077,20.6146,102200.0
2011-08-04 13:55:00,29.99,30.03,29.97,29.99,343000.0,20.6077,20.6352,20.5939,20.6077,343000.0
2011-08-04 14:00:00,30.0,30.0,29.9,29.94,275900.0,20.6146,20.6146,20.5458,20.5733,275900.0
2011-08-04 14:05:00,29.93,29.94,29.88,29.9,172700.0,20.5665,20.5733,20.5321,20.5458,172700.0
2011-08-04 14:10:00,29.9,29.92,29.83,29.85,105300.0,20.5458,20.5596,20.4977,20.5115,105300.0
2011-08-04 14:15:00,29.85,29.87,29.79,29.81,228600.0,20.5115,20.5252,20.4703,20.484,228600.0
2011-08-04 14:20:00,29.81,29.86,29.79,29.83,84800.0,20.484,20.5184,20.4703,20.4977,84800.0
2011-08-04 14:25:00,29.82,29.82,29.74,29.78,352800.0,20.4909,20.4909,20.4359,20.4634,352800.0
2011-08-04 14:30:00,29.78,29.86,29.73,29.84,189300.0,20.4634,20.5184,20.429,20.5046,189300.0
2011-08-04 14:35:00,29.84,29.88,29.84,29.87,135500.0,20.5046,20.5321,20.5046,20.5252,135500.0
2011-08-04 14:40:00,29.87,29.91,29.86,29.88,153700.0,20.5252,20.5527,20.5184,20.5321,153700.0
2011-08-04 14:45:00,29.89,29.94,29.86,29.91,163500.0,20.539,20.5733,20.5184,20.5527,163500.0
2011-08-04 14:50:00,29.9,29.91,29.88,29.89,54000.0,20.5458,20.5527,20.5321,20.539,54000.0
2011-08-04 14:55:00,29.89,29.89,29.83,29.85,198200.0,20.539,20.539,20.4977,20.5115,198200.0
2011-08-04 15:00:00,29.85,29.88,29.82,29.86,356500.0,20.5115,20.5321,20.4909,20.5184,356500.0
2011-08-04 15:05:00,29.87,29.93,29.87,29.89,221600.0,20.5252,20.5665,20.5252,20.539,221600.0
2011-08-04 15:10:00,29.89,29.91,29.85,29.85,70800.0,20.539,20.5527,20.5115,20.5115,70800.0
2011-08-04 15:15:00,29.83,29.86,29.73,29.76,181100.0,20.4977,20.5184,20.429,20.4496,181100.0
2011-08-04 15:20:00,29.76,29.8,29.72,29.74,378700.0,20.4496,20.4771,20.4222,20.4359,378700.0
2011-08-04 15:25:00,29.74,29.76,29.65,29.65,485600.0,20.4359,20.4496,20.3741,20.3741,485600.0
2011-08-04 15:30:00,29.65,29.68,29.62,29.68,362600.0,20.3741,20.3947,20.3534,20.3947,362600.0
2011-08-04 15:35:00,29.68,29.74,29.65,29.71,355600.0,20.3947,20.4359,20.3741,20.4153,355600.0
2011-08-04 15:40:00,29.71,29.72,29.59,29.6,424400.0,20.4153,20.4222,20.3328,20.3397,424400.0
2011-08-04 15:45:00,29.6,29.63,29.54,29.59,398500.0,20.3397,20.3603,20.2985,20.3328,398500.0
2011-08-04 15:50:00,29.58,29.6,29.45,29.5,727200.0,20.326,20.3397,20.2366,20.271,727200.0
2011-08-04 15:55:00,29.5,29.54,29.47,29.48,1504900.0,20.271,20.2985,20.2504,20.2572,1504900.0
2011-08-05 09:30:00,29.78,29.91,29.76,29.78,252400.0,20.4634,20.5527,20.4496,20.4634,252400.0
2011-08-05 09:35:00,29.79,29.84,29.73,29.81,357700.0,20.4703,20.5046,20.429,20.484,357700.0
2011-08-05 09:40:00,29.81,29.83,29.76,29.79,242800.0,20.484,20.4977,20.4496,20.4703,242800.0
2011-08-05 09:45:00,29.79,29.85,29.77,29.78,856300.0,20.4703,20.5115,20.4565,20.4634,856300.0
2011-08-05 09:50:00,29.78,29.8,29.53,29.59,1137000.0,20.4634,20.4771,20.2916,20.3328,1137000.0
2011-08-05 09:55:00,29.6,29.68,29.51,29.53,832500.0,20.3397,20.3947,20.2779,20.2916,832500.0
2011-08-05 10:00:00,29.51,29.58,29.47,29.55,457700.0,20.2779,20.326,20.2504,20.3053,457700.0
2011-08-05 10:05:00,29.55,29.63,29.51,29.63,290300.0,20.3053,20.3603,20.2779,20.3603,290300.0
2011-08-05 10:10:00,29.63,29.65,29.53,29.53,484600.0,20.3603,20.3741,20.2916,20.2916,484600.0
2011-08-05 10:15:00,29.53,29.6,29.51,29.58,216700.0,20.2916,20.3397,20.2779,20.326,216700.0
2011-08-05 10:20:00,29.57,29.68,29.55,29.67,152700.0,20.3191,20.3947,20.3053,20.3878,152700.0
2011-08-05 10:25:00,29.66,29.71,29.64,29.67,394100.0,20.3809,20.4153,20.3672,20.3878,394100.0
2011-08-05 10:30:00,29.66,29.66,29.55,29.56,1000300.0,20.3809,20.3809,20.3053,20.3122,1000300.0
2011-08-05 10:35:00,29.56,29.6,29.53,29.58,71900.0,20.3122,20.3397,20.2916,20.326,71900.0
2011-08-05 10:40:00,29.58,29.58,29.5,29.52,210800.0,20.326,20.326,20.271,20.2847,210800.0
2011-08-05 10:45:00,29.52,29.53,29.45,29.49,256300.0,20.2847,20.2916,20.2366,20.2641,256300.0
2011-08-05 10:50:00,29.5,29.51,29.46,29.48,86500.0,20.271,20.2779,20.2435,20.2572,86500.0
2011-08-05 10:55:00,29.48,29.54,29.47,29.54,81200.0,20.2572,20.2985,20.2504,20.2985,81200.0
2011-08-05 11:00:00,29.55,29.55,29.47,29.48,85300.0,20.3053,20.3053,20.2504,20.2572,85300.0
2011-08-05 11:05:00,29.49,29.5,29.43,29.48,70800.0,20.2641,20.271,20.2229,20.2572,70800.0
2011-08-05 11:10:00,29.48,29.49,29.39,29.41,74700.0,20.2572,20.2641,20.1954,20.2091,74700.0
2011-08-05 11:15:00,29.41,29.42,29.35,29.37,169800.0,20.2091,20.216,20.1679,20.1817,169800.0
2011-08-05 11:20:00,29.37,29.4,29.32,29.4,62400.0,20.1817,20.2023,20.1473,20.2023,62400.0
2011-08-05 11:25:00,29.39,29.54,29.38,29.44,473200.0,20.1954,20.2985,20.1885,20.2298,473200.0
2011-08-05 11:30:00,29.44,29.52,29.4,29.49,204800.0,20.2298,20.2847,20.2023,20.2641,204800.0
2011-08-05 11:35:00,29.49,29.51,29.45,29.46,108600.0,20.2641,20.2779,20.2366,20.2435,108600.0
2011-08-05 11:40:00,29.45,29.49,29.43,29.48,143600.0,20.2366,20.2641,20.2229,20.2572,143600.0
2011-08-05 11:45:00,29.48,29.48,29.36,29.37,255200.0,20.2572,20.2572,20.1748,20.1817,255200.0
2011-08-05 11:50:00,29.36,29.42,29.36,29.42,611100.0,20.1748,20.216,20.1748,20.216,611100.0
2011-08-05 11:55:00,29.42,29.42,29.22,29.29,371000.0,20.216,20.216,20.0786,20.1267,371000.0
2011-08-05 12:00:00,29.3,29.39,29.29,29.33,112100.0,20.1336,20.1954,20.1267,20.1542,112100.0
2011-08-05 12:05:00,29.33,29.41,29.3,29.41,456400.0,20.1542,20.2091,20.1336,20.2091,456400.0
2011-08-05 12:10:00,29.4,29.55,29.39,29.54,443000.0,20.2023,20.3053,20.1954,20.2985,443000.0
2011-08-05 12:15:00,29.54,29.77,29.54,29.59,286600.0,20.2985,20.4565,20.2985,20.3328,286600.0
2011-08-05 12:20:00,29.58,29.67,29.54,29.66,161700.0,20.326,20.3878,20.2985,20.3809,161700.0
2011-08-05 12:25:00,29.66,29.69,29.56,29.59,182200.0,20.3809,20.4015,20.3122,20.3328,182200.0
2011-08-05 12:30:00,29.59,29.66,29.55,29.65,328900.0,20.3328,20.3809,20.3053,20.3741,328900.0
2011-08-05 12:35:00,29.65,29.81,29.63,29.78,310100.0,20.3741,20.484,20.3603,20.4634,310100.0
2011-08-05 12:40:00,29.77,29.89,29.71,29.86,304600.0,20.4565,20.539,20.4153,20.5184,304600.0
2011-08-05 12:45:00,29.86,30.03,29.82,29.96,274500.0,20.5184,20.6352,20.4909,20.5871,274500.0
2011-08-05 12:50:00,29.96,30.07,29.92,29.97,358200.0,20.5871,20.6627,20.5596,20.5939,358200.0
2011-08-05 12:55:00,29.97,30.05,29.96,30.02,168200.0,20.5939,20.6489,20.5871,20.6283,168200.0
2011-08-05 13:00:00,30.01,30.07,29.94,29.94,119500.0,20.6214,20.6627,20.5733,20.5733,119500.0
2011-08-05 13:05:00,29.94,30.04,29.85,29.97,300700.0,20.5733,20.642,20.5115,20.5939,300700.0
2011-08-05 13:10:00,29.97,30.05,29.96,30.0,59800.0,20.5939,20.6489,20.5871,20.6146,59800.0
2011-08-05 13:15:00,30.01,30.08,30.01,30.08,61300.0,20.6214,20.6695,20.6214,20.6695,61300.0
2011-08-05 13:20:00,30.07,30.1,30.04,30.04,120100.0,20.6627,20.6833,20.642,20.642,120100.0
2011-08-05 13:25:00,30.04,30.07,30.02,30.05,75200.0,20.642,20.6627,20.6283,20.6489,75200.0
2011-08-05 13:30:00,30.05,30.07,29.98,29.98,133800.0,20.6489,20.6627,20.6008,20.6008,133800.0
2011-08-05 13:35:00,29.98,30.0,29.93,29.95,92800.0,20.6008,20.6146,20.5665,20.5802,92800.0
2011-08-05 13:40:00,29.94,29.98,29.9,29.96,750900.0,20.5733,20.6008,20.5458,20.5871,750900.0
2011-08-05 13:45:00,29.96,30.02,29.91,30.02,1059500.0,20.5871,20.6283,20.5527,20.6283,1059500.0
2011-08-05 13:50:00,30.02,30.13,30.0,30.09,202500.0,20.6283,20.7039,20.6146,20.6764,202500.0
2011-08-05 13:55:00,30.1,30.11,30.02,30.07,130200.0,20.6833,20.6902,20.6283,20.6627,130200.0
2011-08-05 14:00:00,30.06,30.07,29.98,30.01,88700.0,20.6558,20.6627,20.6008,20.6214,88700.0
2011-08-05 14:05:00,30.01,30.03,29.97,29.97,239300.0,20.6214,20.6352,20.5939,20.5939,239300.0
2011-08-05 14:10:00,29.96,30.02,29.92,30.0,156500.0,20.5871,20.6283,20.5596,20.6146,156500.0
2011-08-05 14:15:00,30.0,30.04,29.97,30.01,72400.0,20.6146,20.642,20.5939,20.6214,72400.0
2011-08-05 14:20:00,30.02,30.07,30.01,30.03,86800.0,20.6283,20.6627,20.6214,20.6352,86800.0
2011-08-05 14:25:00,30.03,30.03,29.98,29.99,62300.0,20.6352,20.6352,20.6008,20.6077,62300.0
2011-08-05 14:30:00,29.98,30.0,29.95,29.97,19200.0,20.6008,20.6146,20.5802,20.5939,19200.0
2011-08-05 14:35:00,29.96,30.04,29.95,30.03,123200.0,20.5871,20.642,20.5802,20.6352,123200.0
2011-08-05 14:40:00,30.03,30.04,29.98,30.01,237200.0,20.6352,20.642,20.6008,20.6214,237200.0
2011-08-05 14:45:00,30.02,30.02,29.94,29.94,152400.0,20.6283,20.6283,20.5733,20.5733,152400.0
2011-08-05 14:50:00,29.94,29.94,29.87,29.91,360300.0,20.5733,20.5733,20.5252,20.5527,360300.0
2011-08-05 14:55:00,29.91,29.94,29.85,29.94,381100.0,20.5527,20.5733,20.5115,20.5733,381100.0
2011-08-05 15:00:00,29.94,29.99,29.85,29.86,370000.0,20.5733,20.6077,20.5115,20.5184,370000.0
2011-08-05 15:05:00,29.85,29.86,29.69,29.75,657600.0,20.5115,20.5184,20.4015,20.4428,657600.0
2011-08-05 15:10:00,29.76,29.88,29.71,29.83,222400.0,20.4496,20.5321,20.4153,20.4977,222400.0
2011-08-05 15:15:00,29.85,29.88,29.81,29.83,202100.0,20.5115,20.5321,20.484,20.4977,202100.0
2011-08-05 15:20:00,29.82,29.94,29.82,29.92,169100.0,20.4909,20.5733,20.4909,20.5596,169100.0
2011-08-05 15:25:00,29.92,29.94,29.82,29.82,449600.0,20.5596,20.5733,20.4909,20.4909,449600.0
2011-08-05 15:30:00,29.82,29.88,29.82,29.87,251100.0,20.4909,20.5321,20.4909,20.5252,251100.0
2011-08-05 15:35:00,29.87,30.0,29.85,29.99,347400.0,20.5252,20.6146,20.5115,20.6077,347400.0
2011-08-05 15:40:00,30.0,30.05,29.99,30.04,358600.0,20.6146,20.6489,20.6077,20.642,358600.0
2011-08-05 15:45:00,30.04,30.04,29.92,29.96,517100.0,20.642,20.642,20.5596,20.5871,517100.0
2011-08-05 15:50:00,29.96,30.02,29.92,30.01,485500.0,20.5871,20.6283,20.5596,20.6214,485500.0
2011-08-05 15:55:00,30.01,30.03,29.94,29.94,1119000.0,20.6214,20.6352,20.5733,20.5733,1119000.0
2011-08-08 09:30:00,29.45,29.74,29.4,29.74,789900.0,20.2366,20.4359,20.2023,20.4359,789900.0
2011-08-08 09:35:00,29.74,29.8,29.68,29.77,698800.0,20.4359,20.4771,20.3947,20.4565,698800.0
2011-08-08 09:40:00,29.76,29.76,29.62,29.64,835000.0,20.4496,20.4496,20.3534,20.3672,835000.0
2011-08-08 09:45:00,29.64,29.69,29.62,29.62,767100.0,20.3672,20.4015,20.3534,20.3534,767100.0
2011-08-08 09:50:00,29.62,29.69,29.62,29.65,243900.0,20.3534,20.4015,20.3534,20.3741,243900.0
2011-08-08 09:55:00,29.66,29.72,29.64,29.7,848400.0,20.3809,20.4222,20.3672,20.4084,848400.0
2011-08-08 10:00:00,29.7,29.76,29.68,29.69,241300.0,20.4084,20.4496,20.3947,20.4015,241300.0
2011-08-08 10:05:00,29.7,29.72,29.64,29.71,193900.0,20.4084,20.4222,20.3672,20.4153,193900.0
2011-08-08 10:10:00,29.7,29.72,29.66,29.66,136900.0,20.4084,20.4222,20.3809,20.3809,136900.0
2011-08-08 10:15:00,29.65,29.66,29.51,29.57,879500.0,20.3741,20.3809,20.2779,20.3191,879500.0
2011-08-08 10:20:00,29.58,29.59,29.53,29.58,187200.0,20.326,20.3328,20.2916,20.326,187200.0
2011-08-08 10:25:00,29.58,29.58,29.45,29.46,409200.0,20.326,20.326,20.2366,20.2435,409200.0
2011-08-08 10:30:00,29.47,29.53,29.43,29.46,436200.0,20.2504,20.2916,20.2229,20.2435,436200.0
2011-08-08 10:35:00,29.46,29.47,29.36,29.43,225200.0,20.2435,20.2504,20.1748,20.2229,225200.0
2011-08-08 10:40:00,29.43,29.5,29.41,29.48,275300.0,20.2229,20.271,20.2091,20.2572,275300.0
2011-08-08 10:45:00,29.48,29.52,29.41,29.51,257800.0,20.2572,20.2847,20.2091,20.2779,257800.0
2011-08-08 10:50:00,29.51,29.51,29.45,29.46,395300.0,20.2779,20.2779,20.2366,20.2435,395300.0
2011-08-08 10:55:00,29.47,29.48,29.4,29.41,427300.0,20.2504,20.2572,20.2023,20.2091,427300.0
2011-08-08 11:00:00,29.41,29.44,29.37,29.44,523000.0,20.2091,20.2298,20.1817,20.2298,523000.0
2011-08-08 11:05:00,29.43,29.57,29.41,29.56,577900.0,20.2229,20.3191,20.2091,20.3122,577900.0
2011-08-08 11:10:00,29.55,29.66,29.53,29.6,491600.0,20.3053,20.3809,20.2916,20.3397,491600.0
2011-08-08 11:15:00,29.61,29.63,29.56,29.57,417700.0,20.3466,20.3603,20.3122,20.3191,417700.0
2011-08-08 11:20:00,29.58,29.58,29.52,29.53,135100.0,20.326,20.326,20.2847,20.2916,135100.0
2011-08-08 11:25:00,29.53,29.59,29.51,29.55,175000.0,20.2916,20.3328,20.2779,20.3053,175000.0
2011-08-08 11:30:00,29.55,29.56,29.48,29.52,148600.0,20.3053,20.3122,20.2572,20.2847,148600.0
2011-08-08 11:35:00,29.52,29.54,29.48,29.5,70500.0,20.2847,20.2985,20.2572,20.271,70500.0
2011-08-08 11:40:00,29.51,29.54,29.45,29.47,162500.0,20.2779,20.2985,20.2366,20.2504,162500.0
2011-08-08 11:45:00,29.46,29.52,29.44,29.52,128000.0,20.2435,20.2847,20.2298,20.2847,128000.0
2011-08-08 11:50:00,29.52,29.55,29.5,29.54,274400.0,20.2847,20.3053,20.271,20.2985,274400.0
2011-08-08 11:55:00,29.55,29.57,29.51,29.53,188900.0,20.3053,20.3191,20.2779,20.2916,188900.0
2011-08-08 12:00:00,29.52,29.52,29.43,29.43,98200.0,20.2847,20.2847,20.2229,20.2229,98200.0
2011-08-08 12:05:00,29.43,29.46,29.36,29.43,325500.0,20.2229,20.2435,20.1748,20.2229,325500.0
2011-08-08 12:10:00,29.42,29.48,29.41,29.48,103400.0,20.216,20.2572,20.2091,20.2572,103400.0
2011-08-08 12:15:00,29.48,29.49,29.41,29.42,116300.0,20.2572,20.2641,20.2091,20.216,116300.0
2011-08-08 12:20:00,29.41,29.46,29.38,29.42,194300.0,20.2091,20.2435,20.1885,20.216,194300.0
2011-08-08 12:25:00,29.42,29.42,29.38,29.4,88600.0,20.216,20.216,20.1885,20.2023,88600.0
2011-08-08 12:30:00,29.4,29.44,29.39,29.44,142500.0,20.2023,20.2298,20.1954,20.2298,142500.0
2011-08-08 12:35:00,29.44,29.45,29.4,29.42,43700.0,20.2298,20.2366,20.2023,20.216,43700.0
2011-08-08 12:40:00,29.41,29.5,29.4,29.46,183700.0,20.2091,20.271,20.2023,20.2435,183700.0
2011-08-08 12:45:00,29.46,29.5,29.43,29.5,178200.0,20.2435,20.271,20.2229,20.271,178200.0
2011-08-08 12:50:00,29.5,29.52,29.47,29.48,163600.0,20.271,20.2847,20.2504,20.2572,163600.0
2011-08-08 12:55:00,29.49,29.49,29.44,29.44,44400.0,20.2641,20.2641,20.2298,20.2298,44400.0
2011-08-08 13:00:00,29.44,29.5,29.44,29.46,26600.0,20.2298,20.271,20.2298,20.2435,26600.0
2011-08-08 13:05:00,29.47,29.48,29.43,29.43,218600.0,20.2504,20.2572,20.2229,20.2229,218600.0
2011-08-08 13:10:00,29.43,29.46,29.37,29.39,152200.0,20.2229,20.2435,20.1817,20.1954,152200.0
2011-08-08 13:15:00,29.38,29.43,29.35,29.42,42500.0,20.1885,20.2229,20.1679,20.216,42500.0
2011-08-08 13:20:00,29.42,29.46,29.39,29.43,116700.0,20.216,20.2435,20.1954,20.2229,116700.0
2011-08-08 13:25:00,29.44,29.45,29.41,29.42,70200.0,20.2298,20.2366,20.2091,20.216,70200.0
2011-08-08 13:30:00,29.42,29.43,29.39,29.43,89300.0,20.216,20.2229,20.1954,20.2229,89300.0
2011-08-08 13:35:00,29.43,29.43,29.31,29.31,342100.0,20.2229,20.2229,20.1404,20.1404,342100.0
2011-08-08 13:40:00,29.31,29.35,29.27,29.28,359600.0,20.1404,20.1679,20.1129,20.1198,359600.0
2011-08-08 13:45:00,29.28,29.3,29.23,29.28,222100.0,20.1198,20.1336,20.0855,20.1198,222100.0
2011-08-08 13:50:00,29.29,29.37,29.25,29.32,129500.0,20.1267,20.1817,20.0992,20.1473,129500.0
2011-08-08 13:55:00,29.33,29.35,29.2,29.22,252900.0,20.1542,20.1679,20.0648,20.0786,252900.0
2011-08-08 14:00:00,29.22,29.34,29.19,29.32,360600.0,20.0786,20.161,20.058,20.1473,360600.0
2011-08-08 14:05:00,29.32,29.32,29.23,29.26,318700.0,20.1473,20.1473,20.0855,20.1061,318700.0
2011-08-08 14:10:00,29.27,29.31,29.16,29.18,490500.0,20.1129,20.1404,20.0374,20.0511,490500.0
2011-08-08 14:15:00,29.18,29.18,29.05,29.13,313400.0,20.0511,20.0511,19.9618,20.0167,313400.0
2011-08-08 14:20:00,29.14,29.16,29.0,29.03,414400.0,20.0236,20.0374,19.9274,19.948,414400.0
2011-08-08 14:25:00,29.03,29.09,28.88,29.07,408800.0,19.948,19.9893,19.845,19.9755,408800.0
2011-08-08 14:30:00,29.07,29.12,28.99,29.11,348900.0,19.9755,20.0099,19.9205,20.003,348900.0
2011-08-08 14:35:00,29.11,29.16,29.03,29.06,124500.0,20.003,20.0374,19.948,19.9686,124500.0
2011-08-08 14:40:00,29.07,29.14,29.04,29.07,181500.0,19.9755,20.0236,19.9549,19.9755,181500.0
2011-08-08 14:45:00,29.07,29.09,28.94,28.99,198200.0,19.9755,19.9893,19.8862,19.9205,198200.0
2011-08-08 14:50:00,28.99,29.03,28.97,29.0,155900.0,19.9205,19.948,19.9068,19.9274,155900.0
2011-08-08 14:55:00,28.99,29.0,28.93,28.98,253000.0,19.9205,19.9274,19.8793,19.9137,253000.0
2011-08-08 15:00:00,28.98,29.07,28.98,29.07,208300.0,19.9137,19.9755,19.9137,19.9755,208300.0
2011-08-08 15:05:00,29.08,29.19,29.02,29.19,465600.0,19.9824,20.058,19.9412,20.058,465600.0
2011-08-08 15:10:00,29.19,29.24,29.09,29.23,190900.0,20.058,20.0923,19.9893,20.0855,190900.0
2011-08-08 15:15:00,29.23,29.36,29.16,29.28,509200.0,20.0855,20.1748,20.0374,20.1198,509200.0
2011-08-08 15:20:00,29.28,29.28,29.16,29.22,308500.0,20.1198,20.1198,20.0374,20.0786,308500.0
2011-08-08 15:25:00,29.21,29.21,28.98,29.0,387200.0,20.0717,20.0717,19.9137,19.9274,387200.0
2011-08-08 15:30:00,29.0,29.03,28.89,28.93,265800.0,19.9274,19.948,19.8518,19.8793,265800.0
2011-08-08 15:35:00,28.93,28.97,28.88,28.97,599400.0,19.8793,19.9068,19.845,19.9068,599400.0
2011-08-08 15:40:00,28.96,29.02,28.87,28.91,344500.0,19.8999,19.9412,19.8381,19.8656,344500.0
2011-08-08 15:45:00,28.91,28.92,28.7,28.8,612900.0,19.8656,19.8724,19.7213,19.79,612900.0
2011-08-08 15:50:00,28.79,28.96,28.75,28.89,576600.0,19.7831,19.8999,19.7556,19.8518,576600.0
2011-08-08 15:55:00,28.89,28.9,28.77,28.77,1687200.0,19.8518,19.8587,19.7694,19.7694,1687200.0
2011-08-09 09:30:00,29.04,29.13,28.89,28.91,626800.0,19.9549,20.0167,19.8518,19.8656,626800.0
2011-08-09 09:35:00,28.9,28.94,28.82,28.83,435500.0,19.8587,19.8862,19.8037,19.8106,435500.0
2011-08-09 09:40:00,28.82,28.83,28.61,28.63,314900.0,19.8037,19.8106,19.6594,19.6732,314900.0
2011-08-09 09:45:00,28.63,28.77,28.63,28.69,260500.0,19.6732,19.7694,19.6732,19.7144,260500.0
2011-08-09 09:50:00,28.69,28.84,28.69,28.83,180200.0,19.7144,19.8175,19.7144,19.8106,180200.0
2011-08-09 09:55:00,28.82,28.94,28.81,28.91,352600.0,19.8037,19.8862,19.7969,19.8656,352600.0
2011-08-09 10:00:00,28.91,29.02,28.87,28.96,409700.0,19.8656,19.9412,19.8381,19.8999,409700.0
2011-08-09 10:05:00,28.95,28.97,28.83,28.89,284800.0,19.8931,19.9068,19.8106,19.8518,284800.0
2011-08-09 10:10:00,28.9,29.01,28.87,28.99,418100.0,19.8587,19.9343,19.8381,19.9205,418100.0
2011-08-09 10:15:00,29.0,29.03,28.9,28.96,568400.0,19.9274,19.948,19.8587,19.8999,568400.0
2011-08-09 10:20:00,28.96,28.98,28.88,28.94,192400.0,19.8999,19.9137,19.845,19.8862,192400.0
2011-08-09 10:25:00,28.93,29.02,28.93,29.01,275300.0,19.8793,19.9412,19.8793,19.9343,275300.0
2011-08-09 10:30:00,29.0,29.05,28.97,29.02,265200.0,19.9274,19.9618,19.9068,19.9412,265200.0
2011-08-09 10:35:00,29.02,29.02,28.95,28.95,560500.0,19.9412,19.9412,19.8931,19.8931,560500.0
2011-08-09 10:40:00,28.95,28.98,28.89,28.92,397200.0,19.8931,19.9137,19.8518,19.8724,397200.0
2011-08-09 10:45:00,28.92,29.01,28.92,28.98,420900.0,19.8724,19.9343,19.8724,19.9137,420900.0
2011-08-09 10:50:00,28.98,29.01,28.91,28.94,254500.0,19.9137,19.9343,19.8656,19.8862,254500.0
2011-08-09 10:55:00,28.93,28.99,28.9,28.91,274800.0,19.8793,19.9205,19.8587,19.8656,274800.0
2011-08-09 11:00:00,28.9,28.91,28.81,28.82,469800.0,19.8587,19.8656,19.7969,19.8037,469800.0
2011-08-09 11:05:00,28.8,28.88,28.8,28.84,421000.0,19.79,19.845,19.79,19.8175,421000.0
2011-08-09 11:10:00,28.84,28.85,28.75,28.8,365400.0,19.8175,19.8243,19.7556,19.79,365400.0
2011-08-09 11:15:00,28.8,28.87,28.8,28.87,98700.0,19.79,19.8381,19.79,19.8381,98700.0
2011-08-09 11:20:00,28.87,28.93,28.87,28.88,108400.0,19.8381,19.8793,19.8381,19.845,108400.0
2011-08-09 11:25:00,28.88,28.97,28.88,28.96,118700.0,19.845,19.9068,19.845,19.8999,118700.0
2011-08-09 11:30:00,28.97,28.98,28.92,28.92,307900.0,19.9068,19.9137,19.8724,19.8724,307900.0
2011-08-09 11:35:00,28.92,28.92,28.87,28.89,564100.0,19.8724,19.8724,19.8381,19.8518,564100.0
2011-08-09 11:40:00,28.89,28.92,28.86,28.89,54900.0,19.8518,19.8724,19.8312,19.8518,54900.0
2011-08-09 11:45:00,28.89,28.89,28.83,28.84,114700.0,19.8518,19.8518,19.8106,19.8175,114700.0
2011-08-09 11:50:00,28.84,28.91,28.84,28.91,52600.0,19.8175,19.8656,19.8175,19.8656,52600.0
2011-08-09 11:55:00,28.91,28.96,28.9,28.94,93300.0,19.8656,19.8999,19.8587,19.8862,93300.0
2011-08-09 12:00:00,28.94,28.98,28.93,28.93,114100.0,19.8862,19.9137,19.8793,19.8793,114100.0
2011-08-09 12:05:00,28.93,28.95,28.89,28.94,195800.0,19.8793,19.8931,19.8518,19.8862,195800.0
2011-08-09 12:10:00,28.94,28.95,28.89,28.91,131600.0,19.8862,19.8931,19.8518,19.8656,131600.0
2011-08-09 12:15:00,28.91,28.94,28.89,28.94,73600.0,19.8656,19.8862,19.8518,19.8862,73600.0
2011-08-09 12:20:00,28.93,28.97,28.91,28.96,174200.0,19.8793,19.9068,19.8656,19.8999,174200.0
2011-08-09 12:25:00,28.97,28.97,28.92,28.93,75300.0,19.9068,19.9068,19.8724,19.8793,75300.0
2011-08-09 12:30:00,28.93,28.94,28.92,28.92,149600.0,19.8793,19.8862,19.8724,19.8724,149600.0
2011-08-09 12:35:00,28.93,28.97,28.92,28.96,188600.0,19.8793,19.9068,19.8724,19.8999,188600.0
2011-08-09 12:40:00,28.96,28.96,28.94,28.94,27500.0,19.8999,19.8999,19.8862,19.8862,27500.0
2011-08-09 12:45:00,28.95,28.95,28.89,28.89,46600.0,19.8931,19.8931,19.8518,19.8518,46600.0
2011-08-09 12:50:00,28.89,28.91,28.87,28.91,51300.0,19.8518,19.8656,19.8381,19.8656,51300.0
2011-08-09 12:55:00,28.92,28.93,28.86,28.86,124700.0,19.8724,19.8793,19.8312,19.8312,124700.0
2011-08-09 13:00:00,28.86,28.86,28.81,28.83,130500.0,19.8312,19.8312,19.7969,19.8106,130500.0
2011-08-09 13:05:00,28.83,28.9,28.81,28.9,77200.0,19.8106,19.8587,19.7969,19.8587,77200.0
2011-08-09 13:10:00,28.89,28.94,28.88,28.93,102900.0,19.8518,19.8862,19.845,19.8793,102900.0
2011-08-09 13:15:00,28.94,28.94,28.91,28.92,31600.0,19.8862,19.8862,19.8656,19.8724,31600.0
2011-08-09 13:20:00,28.92,28.93,28.91,28.93,25500.0,19.8724,19.8793,19.8656,19.8793,25500.0
2011-08-09 13:25:00,28.92,28.94,28.89,28.9,103200.0,19.8724,19.8862,19.8518,19.8587,103200.0
2011-08-09 13:30:00,28.9,28.94,28.88,28.89,63700.0,19.8587,19.8862,19.845,19.8518,63700.0
2011-08-09 13:35:00,28.89,28.91,28.86,28.87,156300.0,19.8518,19.8656,19.8312,19.8381,156300.0
2011-08-09 13:40:00,28.88,28.91,28.86,28.91,253500.0,19.845,19.8656,19.8312,19.8656,253500.0
2011-08-09 13:45:00,28.9,28.91,28.82,28.87,181000.0,19.8587,19.8656,19.8037,19.8381,181000.0
2011-08-09 13:50:00,28.87,28.9,28.77,28.78,326800.0,19.8381,19.8587,19.7694,19.7762,326800.0
2011-08-09 13:55:00,28.78,28.84,28.75,28.81,371800.0,19.7762,19.8175,19.7556,19.7969,371800.0
2011-08-09 14:00:00,28.8,28.86,28.79,28.79,116800.0,19.79,19.8312,19.7831,19.7831,116800.0
2011-08-09 14:05:00,28.78,28.8,28.75,28.77,332500.0,19.7762,19.79,19.7556,19.7694,332500.0
2011-08-09 14:10:00,28.77,28.79,28.74,28.76,176400.0,19.7694,19.7831,19.7488,19.7625,176400.0
2011-08-09 14:15:00,28.76,29.0,28.69,28.7,300300.0,19.7625,19.9274,19.7144,19.7213,300300.0
2011-08-09 14:20:00,28.7,28.75,28.39,28.48,718200.0,19.7213,19.7556,19.5082,19.5701,718200.0
2011-08-09 14:25:00,28.49,28.73,28.49,28.63,330500.0,19.577,19.7419,19.577,19.6732,330500.0
2011-08-09 14:30:00,28.63,28.64,28.53,28.55,455500.0,19.6732,19.68,19.6044,19.6182,455500.0
2011-08-09 14:35:00,28.56,28.6,28.38,28.4,367000.0,19.6251,19.6526,19.5014,19.5151,367000.0
2011-08-09 14:40:00,28.4,28.4,28.07,28.09,885300.0,19.5151,19.5151,19.2884,19.3021,885300.0
2011-08-09 14:45:00,28.09,28.42,28.07,28.29,1212400.0,19.3021,19.5289,19.2884,19.4395,1212400.0
2011-08-09 14:50:00,28.28,28.6,28.28,28.43,662500.0,19.4327,19.6526,19.4327,19.5357,662500.0
2011-08-09 14:55:00,28.41,28.46,28.3,28.35,279700.0,19.522,19.5563,19.4464,19.4808,279700.0
2011-08-09 15:00:00,28.34,28.53,28.21,28.49,195500.0,19.4739,19.6044,19.3846,19.577,195500.0
2011-08-09 15:05:00,28.49,28.53,28.42,28.47,299500.0,19.577,19.6044,19.5289,19.5632,299500.0
2011-08-09 15:10:00,28.47,28.7,28.46,28.65,277000.0,19.5632,19.7213,19.5563,19.6869,277000.0
2011-08-09 15:15:00,28.64,28.89,28.64,28.79,280800.0,19.68,19.8518,19.68,19.7831,280800.0
2011-08-09 15:20:00,28.78,28.82,28.66,28.76,199500.0,19.7762,19.8037,19.6938,19.7625,199500.0
2011-08-09 15:25:00,28.75,28.89,28.67,28.84,298700.0,19.7556,19.8518,19.7007,19.8175,298700.0
2011-08-09 15:30:00,28.85,28.88,28.76,28.83,608800.0,19.8243,19.845,19.7625,19.8106,608800.0
2011-08-09 15:35:00,28.83,28.9,28.76,28.9,538800.0,19.8106,19.8587,19.7625,19.8587,538800.0
2011-08-09 15:40:00,28.89,29.09,28.89,29.05,1204800.0,19.8518,19.9893,19.8518,19.9618,1204800.0
2011-08-09 15:45:00,29.05,29.21,29.02,29.15,886100.0,19.9618,20.0717,19.9412,20.0305,886100.0
2011-08-09 15:50:00,29.15,29.24,29.1,29.22,1066100.0,20.0305,20.0923,19.9961,20.0786,1066100.0
2011-08-09 15:55:00,29.21,29.44,29.2,29.42,1779700.0,20.0717,20.2298,20.0648,20.216,1779700.0
2011-08-10 09:30:00,29.1,29.12,28.98,28.98,491600.0,19.9961,20.0099,19.9137,19.9137,491600.0
2011-08-10 09:35:00,28.98,29.04,28.95,29.02,750700.0,19.9137,19.9549,19.8931,19.9412,750700.0
2011-08-10 09:40:00,29.02,29.06,28.96,29.06,471400.0,19.9412,19.9686,19.8999,19.9686,471400.0
2011-08-10 09:45:00,29.08,29.14,29.03,29.08,518200.0,19.9824,20.0236,19.948,19.9824,518200.0
2011-08-10 09:50:00,29.08,29.09,28.98,28.99,236400.0,19.9824,19.9893,19.9137,19.9205,236400.0
2011-08-10 09:55:00,28.99,29.02,28.9,28.93,362500.0,19.9205,19.9412,19.8587,19.8793,362500.0
2011-08-10 10:00:00,28.92,28.97,28.86,28.92,361500.0,19.8724,19.9068,19.8312,19.8724,361500.0
2011-08-10 10:05:00,28.92,28.98,28.87,28.87,386800.0,19.8724,19.9137,19.8381,19.8381,386800.0
2011-08-10 10:10:00,28.86,28.87,28.69,28.79,595900.0,19.8312,19.8381,19.7144,19.7831,595900.0
2011-08-10 10:15:00,28.78,28.86,28.77,28.79,336800.0,19.7762,19.8312,19.7694,19.7831,336800.0
2011-08-10 10:20:00,28.79,28.84,28.65,28.72,427300.0,19.7831,19.8175,19.6869,19.735,427300.0
2011-08-10 10:25:00,28.72,28.81,28.71,28.73,405200.0,19.735,19.7969,19.7281,19.7419,405200.0
2011-08-10 10:30:00,28.73,28.98,28.68,28.93,422600.0,19.7419,19.9137,19.7075,19.8793,422600.0
2011-08-10 10:35:00,28.93,28.96,28.79,28.84,346400.0,19.8793,19.8999,19.7831,19.8175,346400.0
2011-08-10 10:40:00,28.85,28.95,28.77,28.77,412900.0,19.8243,19.8931,19.7694,19.7694,412900.0
2011-08-10 10:45:00,28.76,28.82,28.71,28.75,495600.0,19.7625,19.8037,19.7281,19.7556,495600.0
2011-08-10 10:50:00,28.75,28.75,28.64,28.65,459100.0,19.7556,19.7556,19.68,19.6869,459100.0
2011-08-10 10:55:00,28.65,28.8,28.65,28.75,248600.0,19.6869,19.79,19.6869,19.7556,248600.0
2011-08-10 11:00:00,28.74,28.75,28.59,28.61,365300.0,19.7488,19.7556,19.6457,19.6594,365300.0
2011-08-10 11:05:00,28.6,28.66,28.57,28.64,156000.0,19.6526,19.6938,19.6319,19.68,156000.0
2011-08-10 11:10:00,28.65,28.74,28.62,28.7,82900.0,19.6869,19.7488,19.6663,19.7213,82900.0
2011-08-10 11:15:00,28.69,28.8,28.69,28.7,143900.0,19.7144,19.79,19.7144,19.7213,143900.0
2011-08-10 11:20:00,28.71,28.71,28.6,28.61,463200.0,19.7281,19.7281,19.6526,19.6594,463200.0
2011-08-10 11:25:00,28.6,28.61,28.55,28.58,113300.0,19.6526,19.6594,19.6182,19.6388,113300.0
2011-08-10 11:30:00,28.56,28.67,28.56,28.66,487100.0,19.6251,19.7007,19.6251,19.6938,487100.0
2011-08-10 11:35:00,28.66,28.66,28.55,28.61,517400.0,19.6938,19.6938,19.6182,19.6594,517400.0
2011-08-10 11:40:00,28.62,28.73,28.58,28.7,906900.0,19.6663,19.7419,19.6388,19.7213,906900.0
2011-08-10 11:45:00,28.7,28.72,28.65,28.66,146800.0,19.7213,19.735,19.6869,19.6938,146800.0
2011-08-10 11:50:00,28.66,28.77,28.66,28.75,200800.0,19.6938,19.7694,19.6938,19.7556,200800.0
2011-08-10 11:55:00,28.76,28.84,28.75,28.77,236000.0,19.7625,19.8175,19.7556,19.7694,236000.0
2011-08-10 12:00:00,28.76,28.83,28.71,28.81,222900.0,19.7625,19.8106,19.7281,19.7969,222900.0
2011-08-10 12:05:00,28.82,28.88,28.8,28.81,353000.0,19.8037,19.845,19.79,19.7969,353000.0
2011-08-10 12:10:00,28.8,28.82,28.77,28.79,51500.0,19.79,19.8037,19.7694,19.7831,51500.0
2011-08-10 12:15:00,28.79,28.86,28.79,28.85,85700.0,19.7831,19.8312,19.7831,19.8243,85700.0
2011-08-10 12:20:00,28.85,28.86,28.73,28.77,224900.0,19.8243,19.8312,19.7419,19.7694,224900.0
2011-08-10 12:25:00,28.77,28.78,28.69,28.69,450900.0,19.7694,19.7762,19.7144,19.7144,450900.0
2011-08-10 12:30:00,28.7,28.76,28.7,28.74,94600.0,19.7213,19.7625,19.7213,19.7488,94600.0
2011-08-10 12:35:00,28.74,28.75,28.64,28.65,201400.0,19.7488,19.7556,19.68,19.6869,201400.0
2011-08-10 12:40:00,28.66,28.67,28.6,28.66,61300.0,19.6938,19.7007,19.6526,19.6938,61300.0
2011-08-10 12:45:00,28.66,28.73,28.66,28.7,64000.0,19.6938,19.7419,19.6938,19.7213,64000.0
2011-08-10 12:50:00,28.71,28.77,28.71,28.76,27300.0,19.7281,19.7694,19.7281,19.7625,27300.0
2011-08-10 12:55:00,28.76,28.82,28.73,28.81,38300.0,19.7625,19.8037,19.7419,19.7969,38300.0
2011-08-10 13:00:00,28.8,28.83,28.75,28.82,65600.0,19.79,19.8106,19.7556,19.8037,65600.0
2011-08-10 13:05:00,28.82,28.82,28.75,28.78,146400.0,19.8037,19.8037,19.7556,19.7762,146400.0
2011-08-10 13:10:00,28.8,28.81,28.74,28.75,80400.0,19.79,19.7969,19.7488,19.7556,80400.0
2011-08-10 13:15:00,28.76,28.78,28.67,28.68,116300.0,19.7625,19.7762,19.7007,19.7075,116300.0
2011-08-10 13:20:00,28.67,28.72,28.6,28.69,234700.0,19.7007,19.735,19.6526,19.7144,234700.0
2011-08-10 13:25:00,28.69,28.77,28.67,28.73,137400.0,19.7144,19.7694,19.7007,19.7419,137400.0
2011-08-10 13:30:00,28.73,28.8,28.7,28.78,127900.0,19.7419,19.79,19.7213,19.7762,127900.0
2011-08-10 13:35:00,28.79,28.81,28.75,28.77,61500.0,19.7831,19.7969,19.7556,19.7694,61500.0
2011-08-10 13:40:00,28.76,28.81,28.75,28.78,64300.0,19.7625,19.7969,19.7556,19.7762,64300.0
2011-08-10 13:45:00,28.78,28.9,28.78,28.86,139300.0,19.7762,19.8587,19.7762,19.8312,139300.0
2011-08-10 13:50:00,28.85,28.9,28.84,28.9,62100.0,19.8243,19.8587,19.8175,19.8587,62100.0
2011-08-10 13:55:00,28.91,28.92,28.85,28.91,118100.0,19.8656,19.8724,19.8243,19.8656,118100.0
2011-08-10 14:00:00,28.9,28.92,28.87,28.89,254100.0,19.8587,19.8724,19.8381,19.8518,254100.0
2011-08-10 14:05:00,28.89,29.02,28.89,29.01,201000.0,19.8518,19.9412,19.8518,19.9343,201000.0
2011-08-10 14:10:00,29.0,29.07,29.0,29.02,210100.0,19.9274,19.9755,19.9274,19.9412,210100.0
2011-08-10 14:15:00,29.02,29.04,28.92,28.98,252800.0,19.9412,19.9549,19.8724,19.9137,252800.0
2011-08-10 14:20:00,28.97,29.01,28.95,28.97,174600.0,19.9068,19.9343,19.8931,19.9068,174600.0
2011-08-10 14:25:00,28.97,29.02,28.89,28.91,199800.0,19.9068,19.9412,19.8518,19.8656,199800.0
2011-08-10 14:30:00,28.9,28.95,28.88,28.88,76500.0,19.8587,19.8931,19.845,19.845,76500.0
2011-08-10 14:35:00,28.88,28.92,28.83,28.84,82200.0,19.845,19.8724,19.8106,19.8175,82200.0
2011-08-10 14:40:00,28.84,28.89,28.84,28.87,55500.0,19.8175,19.8518,19.8175,19.8381,55500.0
2011-08-10 14:45:00,28.86,28.94,28.85,28.88,99300.0,19.8312,19.8862,19.8243,19.845,99300.0
2011-08-10 14:50:00,28.89,28.89,28.8,28.81,70100.0,19.8518,19.8518,19.79,19.7969,70100.0
2011-08-10 14:55:00,28.81,28.89,28.8,28.8,97500.0,19.7969,19.8518,19.79,19.79,97500.0
2011-08-10 15:00:00,28.8,28.83,28.77,28.81,74000.0,19.79,19.8106,19.7694,19.7969,74000.0
2011-08-10 15:05:00,28.82,28.84,28.69,28.71,147600.0,19.8037,19.8175,19.7144,19.7281,147600.0
2011-08-10 15:10:00,28.71,28.77,28.67,28.67,69700.0,19.7281,19.7694,19.7007,19.7007,69700.0
2011-08-10 15:15:00,28.67,28.72,28.63,28.68,160800.0,19.7007,19.735,19.6732,19.7075,160800.0
2011-08-10 15:20:00,28.68,28.8,28.68,28.8,91000.0,19.7075,19.79,19.7075,19.79,91000.0
2011-08-10 15:25:00,28.8,28.84,28.66,28.68,160300.0,19.79,19.8175,19.6938,19.7075,160300.0
2011-08-10 15:30:00,28.68,28.68,28.52,28.53,356500.0,19.7075,19.7075,19.5976,19.6044,356500.0
2011-08-10 15:35:00,28.53,28.65,28.53,28.63,203000.0,19.6044,19.6869,19.6044,19.6732,203000.0
2011-08-10 15:40:00,28.63,28.72,28.55,28.59,351900.0,19.6732,19.735,19.6182,19.6457,351900.0
2011-08-10 15:45:00,28.59,28.6,28.51,28.56,394900.0,19.6457,19.6526,19.5907,19.6251,394900.0
2011-08-10 15:50:00,28.57,28.58,28.45,28.45,780100.0,19.6319,19.6388,19.5495,19.5495,780100.0
2011-08-10 15:55:00,28.46,28.46,28.31,28.4,1346000.0,19.5563,19.5563,19.4533,19.5151,1346000.0
2011-08-11 09:30:00,28.5,28.69,28.48,28.66,488000.0,19.5838,19.7144,19.5701,19.6938,488000.0
2011-08-11 09:35:00,28.66,28.68,28.53,28.58,323900.0,19.6938,19.7075,19.6044,19.6388,323900.0
2011-08-11 09:40:00,28.59,28.63,28.53,28.54,183700.0,19.6457,19.6732,19.6044,19.6113,183700.0
2011-08-11 09:45:00,28.54,28.61,28.53,28.54,273700.0,19.6113,19.6594,19.6044,19.6113,273700.0
2011-08-11 09:50:00,28.54,28.54,28.45,28.51,467200.0,19.6113,19.6113,19.5495,19.5907,467200.0
2011-08-11 09:55:00,28.51,28.57,28.45,28.55,412100.0,19.5907,19.6319,19.5495,19.6182,412100.0
2011-08-11 10:00:00,28.55,28.61,28.53,28.61,388100.0,19.6182,19.6594,19.6044,19.6594,388100.0
2011-08-11 10:05:00,28.61,28.61,28.55,28.59,295300.0,19.6594,19.6594,19.6182,19.6457,295300.0
2011-08-11 10:10:00,28.6,28.6,28.51,28.55,85300.0,19.6526,19.6526,19.5907,19.6182,85300.0
2011-08-11 10:15:00,28.55,28.7,28.55,28.68,288800.0,19.6182,19.7213,19.6182,19.7075,288800.0
2011-08-11 10:20:00,28.67,28.72,28.64,28.68,280400.0,19.7007,19.735,19.68,19.7075,280400.0
2011-08-11 10:25:00,28.7,28.76,28.67,28.67,204500.0,19.7213,19.7625,19.7007,19.7007,204500.0
2011-08-11 10:30:00,28.68,28.76,28.68,28.74,528800.0,19.7075,19.7625,19.7075,19.7488,528800.0
2011-08-11 10:35:00,28.74,28.78,28.67,28.76,363200.0,19.7488,19.7762,19.7007,19.7625,363200.0
2011-08-11 10:40:00,28.76,28.83,28.75,28.83,247400.0,19.7625,19.8106,19.7556,19.8106,247400.0
2011-08-11 10:45:00,28.83,28.96,28.8,28.96,260000.0,19.8106,19.8999,19.79,19.8999,260000.0
2011-08-11 10:50:00,28.95,28.99,28.94,28.95,260600.0,19.8931,19.9205,19.8862,19.8931,260600.0
2011-08-11 10:55:00,28.95,28.98,28.91,28.91,158400.0,19.8931,19.9137,19.8656,19.8656,158400.0
2011-08-11 11:00:00,28.91,28.98,28.89,28.97,252200.0,19.8656,19.9137,19.8518,19.9068,252200.0
2011-08-11 11:05:00,28.98,29.02,28.96,28.96,270500.0,19.9137,19.9412,19.8999,19.8999,270500.0
2011-08-11 11:10:00,28.95,28.97,28.85,28.89,234700.0,19.8931,19.9068,19.8243,19.8518,234700.0
2011-08-11 11:15:00,28.89,28.89,28.84,28.86,120300.0,19.8518,19.8518,19.8175,19.8312,120300.0
2011-08-11 11:20:00,28.9,28.9,28.85,28.89,118700.0,19.8587,19.8587,19.8243,19.8518,118700.0
2011-08-11 11:25:00,28.88,28.94,28.83,28.92,88300.0,19.845,19.8862,19.8106,19.8724,88300.0
2011-08-11 11:30:00,28.92,28.97,28.89,28.9,143900.0,19.8724,19.9068,19.8518,19.8587,143900.0
2011-08-11 11:35:00,28.9,28.9,28.8,28.85,222500.0,19.8587,19.8587,19.79,19.8243,222500.0
2011-08-11 11:40:00,28.85,28.91,28.84,28.91,137900.0,19.8243,19.8656,19.8175,19.8656,137900.0
2011-08-11 11:45:00,28.92,28.93,28.89,28.91,101100.0,19.8724,19.8793,19.8518,19.8656,101100.0
2011-08-11 11:50:00,28.89,28.98,28.88,28.95,73500.0,19.8518,19.9137,19.845,19.8931,73500.0
2011-08-11 11:55:00,28.96,28.96,28.89,28.9,99400.0,19.8999,19.8999,19.8518,19.8587,99400.0
2011-08-11 12:00:00,28.89,28.92,28.85,28.89,141000.0,19.8518,19.8724,19.8243,19.8518,141000.0
2011-08-11 12:05:00,28.88,28.93,28.88,28.91,91500.0,19.845,19.8793,19.845,19.8656,91500.0
2011-08-11 12:10:00,28.9,28.92,28.84,28.89,56800.0,19.8587,19.8724,19.8175,19.8518,56800.0
2011-08-11 12:15:00,28.9,28.93,28.88,28.88,184600.0,19.8587,19.8793,19.845,19.845,184600.0
2011-08-11 12:20:00,28.88,28.9,28.84,28.88,224500.0,19.845,19.8587,19.8175,19.845,224500.0
2011-08-11 12:25:00,28.88,28.9,28.84,28.88,60400.0,19.845,19.8587,19.8175,19.845,60400.0
2011-08-11 12:30:00,28.88,28.96,28.88,28.95,50900.0,19.845,19.8999,19.845,19.8931,50900.0
2011-08-11 12:35:00,28.95,28.98,28.93,28.98,61700.0,19.8931,19.9137,19.8793,19.9137,61700.0
2011-08-11 12:40:00,28.98,29.02,28.98,29.01,110800.0,19.9137,19.9412,19.9137,19.9343,110800.0
2011-08-11 12:45:00,29.01,29.1,29.01,29.04,186300.0,19.9343,19.9961,19.9343,19.9549,186300.0
2011-08-11 12:50:00,29.04,29.07,29.03,29.06,109200.0,19.9549,19.9755,19.948,19.9686,109200.0
2011-08-11 12:55:00,29.07,29.21,29.07,29.17,338200.0,19.9755,20.0717,19.9755,20.0442,338200.0
2011-08-11 13:00:00,29.17,29.17,29.08,29.1,209600.0,20.0442,20.0442,19.9824,19.9961,209600.0
2011-08-11 13:05:00,29.09,29.12,29.09,29.11,58800.0,19.9893,20.0099,19.9893,20.003,58800.0
2011-08-11 13:10:00,29.11,29.17,29.11,29.12,54100.0,20.003,20.0442,20.003,20.0099,54100.0
2011-08-11 13:15:00,29.13,29.16,29.11,29.11,127500.0,20.0167,20.0374,20.003,20.003,127500.0
2011-08-11 13:20:00,29.1,29.13,29.08,29.12,57500.0,19.9961,20.0167,19.9824,20.0099,57500.0
2011-08-11 13:25:00,29.12,29.16,29.1,29.15,177200.0,20.0099,20.0374,19.9961,20.0305,177200.0
2011-08-11 13:30:00,29.14,29.18,29.12,29.16,141000.0,20.0236,20.0511,20.0099,20.0374,141000.0
2011-08-11 13:35:00,29.16,29.18,29.09,29.09,261800.0,20.0374,20.0511,19.9893,19.9893,261800.0
2011-08-11 13:40:00,29.09,29.11,28.97,28.99,73400.0,19.9893,20.003,19.9068,19.9205,73400.0
2011-08-11 13:45:00,29.0,29.05,28.99,29.04,39700.0,19.9274,19.9618,19.9205,19.9549,39700.0
2011-08-11 13:50:00,29.05,29.1,29.0,29.06,42500.0,19.9618,19.9961,19.9274,19.9686,42500.0
2011-08-11 13:55:00,29.07,29.12,29.06,29.11,43000.0,19.9755,20.0099,19.9686,20.003,43000.0
2011-08-11 14:00:00,29.1,29.1,29.07,29.09,47900.0,19.9961,19.9961,19.9755,19.9893,47900.0
2011-08-11 14:05:00,29.09,29.12,29.08,29.09,37000.0,19.9893,20.0099,19.9824,19.9893,37000.0
2011-08-11 14:10:00,29.1,29.18,29.1,29.17,174900.0,19.9961,20.0511,19.9961,20.0442,174900.0
2011-08-11 14:15:00,29.17,29.2,29.16,29.17,81000.0,20.0442,20.0648,20.0374,20.0442,81000.0
2011-08-11 14:20:00,29.17,29.25,29.16,29.23,90000.0,20.0442,20.0992,20.0374,20.0855,90000.0
2011-08-11 14:25:00,29.22,29.23,29.17,29.21,134100.0,20.0786,20.0855,20.0442,20.0717,134100.0
2011-08-11 14:30:00,29.22,29.23,29.12,29.12,146200.0,20.0786,20.0855,20.0099,20.0099,146200.0
2011-08-11 14:35:00,29.13,29.18,29.12,29.16,78900.0,20.0167,20.0511,20.0099,20.0374,78900.0
2011-08-11 14:40:00,29.16,29.17,29.11,29.16,90800.0,20.0374,20.0442,20.003,20.0374,90800.0
2011-08-11 14:45:00,29.16,29.2,29.13,29.13,303700.0,20.0374,20.0648,20.0167,20.0167,303700.0
2011-08-11 14:50:00,29.14,29.2,29.12,29.18,244600.0,20.0236,20.0648,20.0099,20.0511,244600.0
2011-08-11 14:55:00,29.18,29.24,29.17,29.21,183000.0,20.0511,20.0923,20.0442,20.0717,183000.0
2011-08-11 15:00:00,29.21,29.3,29.2,29.3,65200.0,20.0717,20.1336,20.0648,20.1336,65200.0
2011-08-11 15:05:00,29.3,29.33,29.26,29.26,483100.0,20.1336,20.1542,20.1061,20.1061,483100.0
2011-08-11 15:10:00,29.27,29.32,29.26,29.32,99800.0,20.1129,20.1473,20.1061,20.1473,99800.0
2011-08-11 15:15:00,29.31,29.35,29.28,29.34,301900.0,20.1404,20.1679,20.1198,20.161,301900.0
2011-08-11 15:20:00,29.33,29.36,29.32,29.35,144400.0,20.1542,20.1748,20.1473,20.1679,144400.0
2011-08-11 15:25:00,29.35,29.37,29.33,29.35,147000.0,20.1679,20.1817,20.1542,20.1679,147000.0
2011-08-11 15:30:00,29.37,29.44,29.34,29.44,319300.0,20.1817,20.2298,20.161,20.2298,319300.0
2011-08-11 15:35:00,29.44,29.48,29.42,29.43,397100.0,20.2298,20.2572,20.216,20.2229,397100.0
2011-08-11 15:40:00,29.44,29.5,29.43,29.5,472500.0,20.2298,20.271,20.2229,20.271,472500.0
2011-08-11 15:45:00,29.5,29.55,29.45,29.46,584400.0,20.271,20.3053,20.2366,20.2435,584400.0
2011-08-11 15:50:00,29.46,29.47,29.33,29.33,619000.0,20.2435,20.2504,20.1542,20.1542,619000.0
2011-08-11 15:55:00,29.34,29.4,29.19,29.21,2411800.0,20.161,20.2023,20.058,20.0717,2411800.0
2011-08-12 09:30:00,29.5,29.55,29.36,29.5,334100.0,20.271,20.3053,20.1748,20.271,334100.0
2011-08-12 09:35:00,29.5,29.51,29.41,29.45,379300.0,20.271,20.2779,20.2091,20.2366,379300.0
2011-08-12 09:40:00,29.45,29.45,29.37,29.37,78100.0,20.2366,20.2366,20.1817,20.1817,78100.0
2011-08-12 09:45:00,29.38,29.53,29.38,29.52,217400.0,20.1885,20.2916,20.1885,20.2847,217400.0
2011-08-12 09:50:00,29.51,29.51,29.37,29.37,248900.0,20.2779,20.2779,20.1817,20.1817,248900.0
2011-08-12 09:55:00,29.39,29.41,29.27,29.31,422800.0,20.1954,20.2091,20.1129,20.1404,422800.0
2011-08-12 10:00:00,29.32,29.34,29.23,29.28,467400.0,20.1473,20.161,20.0855,20.1198,467400.0
2011-08-12 10:05:00,29.27,29.3,29.21,29.25,29800.0,20.1129,20.1336,20.0717,20.0992,29800.0
2011-08-12 10:10:00,29.27,29.35,29.22,29.35,333900.0,20.1129,20.1679,20.0786,20.1679,333900.0
2011-08-12 10:15:00,29.33,29.37,29.31,29.36,115100.0,20.1542,20.1817,20.1404,20.1748,115100.0
2011-08-12 10:20:00,29.37,29.37,29.3,29.34,84000.0,20.1817,20.1817,20.1336,20.161,84000.0
2011-08-12 10:25:00,29.34,29.41,29.34,29.38,57300.0,20.161,20.2091,20.161,20.1885,57300.0
2011-08-12 10:30:00,29.39,29.42,29.36,29.41,143300.0,20.1954,20.216,20.1748,20.2091,143300.0
2011-08-12 10:35:00,29.41,29.44,29.39,29.43,99200.0,20.2091,20.2298,20.1954,20.2229,99200.0
2011-08-12 10:40:00,29.43,29.43,29.34,29.35,153700.0,20.2229,20.2229,20.161,20.1679,153700.0
2011-08-12 10:45:00,29.35,29.38,29.3,29.31,275100.0,20.1679,20.1885,20.1336,20.1404,275100.0
2011-08-12 10:50:00,29.31,29.35,29.27,29.35,182900.0,20.1404,20.1679,20.1129,20.1679,182900.0
2011-08-12 10:55:00,29.35,29.41,29.32,29.4,185700.0,20.1679,20.2091,20.1473,20.2023,185700.0
2011-08-12 11:00:00,29.4,29.43,29.37,29.37,92500.0,20.2023,20.2229,20.1817,20.1817,92500.0
2011-08-12 11:05:00,29.37,29.43,29.37,29.41,31800.0,20.1817,20.2229,20.1817,20.2091,31800.0
2011-08-12 11:10:00,29.42,29.45,29.4,29.44,28700.0,20.216,20.2366,20.2023,20.2298,28700.0
2011-08-12 11:15:00,29.44,29.46,29.44,29.44,50000.0,20.2298,20.2435,20.2298,20.2298,50000.0
2011-08-12 11:20:00,29.43,29.45,29.4,29.44,60200.0,20.2229,20.2366,20.2023,20.2298,60200.0
2011-08-12 11:25:00,29.44,29.47,29.42,29.44,190700.0,20.2298,20.2504,20.216,20.2298,190700.0
2011-08-12 11:30:00,29.44,29.5,29.43,29.47,58700.0,20.2298,20.271,20.2229,20.2504,58700.0
2011-08-12 11:35:00,29.48,29.53,29.48,29.5,140700.0,20.2572,20.2916,20.2572,20.271,140700.0
2011-08-12 11:40:00,29.5,29.56,29.5,29.56,183500.0,20.271,20.3122,20.271,20.3122,183500.0
2011-08-12 11:45:00,29.57,29.6,29.55,29.57,194000.0,20.3191,20.3397,20.3053,20.3191,194000.0
2011-08-12 11:50:00,29.57,29.62,29.57,29.62,114400.0,20.3191,20.3534,20.3191,20.3534,114400.0
2011-08-12 11:55:00,29.63,29.63,29.59,29.61,150900.0,20.3603,20.3603,20.3328,20.3466,150900.0
2011-08-12 12:00:00,29.62,29.64,29.61,29.61,148400.0,20.3534,20.3672,20.3466,20.3466,148400.0
2011-08-12 12:05:00,29.62,29.62,29.58,29.58,465200.0,20.3534,20.3534,20.326,20.326,465200.0
2011-08-12 12:10:00,29.58,29.58,29.55,29.55,346400.0,20.326,20.326,20.3053,20.3053,346400.0
2011-08-12 12:15:00,29.55,29.57,29.53,29.57,354100.0,20.3053,20.3191,20.2916,20.3191,354100.0
2011-08-12 12:20:00,29.57,29.58,29.5,29.51,181100.0,20.3191,20.326,20.271,20.2779,181100.0
2011-08-12 12:25:00,29.5,29.5,29.46,29.49,42500.0,20.271,20.271,20.2435,20.2641,42500.0
2011-08-12 12:30:00,29.5,29.5,29.44,29.48,340600.0,20.271,20.271,20.2298,20.2572,340600.0
2011-08-12 12:35:00,29.48,29.49,29.45,29.46,66900.0,20.2572,20.2641,20.2366,20.2435,66900.0
2011-08-12 12:40:00,29.46,29.51,29.46,29.5,25200.0,20.2435,20.2779,20.2435,20.271,25200.0
2011-08-12 12:45:00,29.5,29.51,29.47,29.47,68800.0,20.271,20.2779,20.2504,20.2504,68800.0
2011-08-12 12:50:00,29.47,29.51,29.47,29.51,28500.0,20.2504,20.2779,20.2504,20.2779,28500.0
2011-08-12 12:55:00,29.51,29.54,29.5,29.54,25800.0,20.2779,20.2985,20.271,20.2985,25800.0
2011-08-12 13:00:00,29.55,29.56,29.54,29.55,50700.0,20.3053,20.3122,20.2985,20.3053,50700.0
2011-08-12 13:05:00,29.55,29.58,29.55,29.55,62800.0,20.3053,20.326,20.3053,20.3053,62800.0
2011-08-12 13:10:00,29.56,29.57,29.55,29.55,24800.0,20.3122,20.3191,20.3053,20.3053,24800.0
2011-08-12 13:15:00,29.55,29.58,29.55,29.56,24200.0,20.3053,20.326,20.3053,20.3122,24200.0
2011-08-12 13:20:00,29.57,29.58,29.53,29.54,86000.0,20.3191,20.326,20.2916,20.2985,86000.0
2011-08-12 13:25:00,29.53,29.56,29.53,29.55,13800.0,20.2916,20.3122,20.2916,20.3053,13800.0
2011-08-12 13:30:00,29.55,29.57,29.54,29.56,81900.0,20.3053,20.3191,20.2985,20.3122,81900.0
2011-08-12 13:35:00,29.57,29.6,29.57,29.59,29900.0,20.3191,20.3397,20.3191,20.3328,29900.0
2011-08-12 13:40:00,29.6,29.64,29.6,29.62,61600.0,20.3397,20.3672,20.3397,20.3534,61600.0
2011-08-12 13:45:00,29.62,29.65,29.61,29.63,34900.0,20.3534,20.3741,20.3466,20.3603,34900.0
2011-08-12 13:50:00,29.63,29.65,29.63,29.63,66000.0,20.3603,20.3741,20.3603,20.3603,66000.0
2011-08-12 13:55:00,29.63,29.65,29.62,29.64,11000.0,20.3603,20.3741,20.3534,20.3672,11000.0
2011-08-12 14:00:00,29.64,29.67,29.64,29.66,19100.0,20.3672,20.3878,20.3672,20.3809,19100.0
2011-08-12 14:05:00,29.66,29.68,29.66,29.67,50100.0,20.3809,20.3947,20.3809,20.3878,50100.0
2011-08-12 14:10:00,29.68,29.68,29.61,29.62,75000.0,20.3947,20.3947,20.3466,20.3534,75000.0
2011-08-12 14:15:00,29.64,29.64,29.53,29.57,204800.0,20.3672,20.3672,20.2916,20.3191,204800.0
2011-08-12 14:20:00,29.57,29.57,29.49,29.52,127700.0,20.3191,20.3191,20.2641,20.2847,127700.0
2011-08-12 14:25:00,29.51,29.57,29.51,29.57,69500.0,20.2779,20.3191,20.2779,20.3191,69500.0
2011-08-12 14:30:00,29.56,29.58,29.53,29.56,118800.0,20.3122,20.326,20.2916,20.3122,118800.0
2011-08-12 14:35:00,29.57,29.58,29.48,29.48,119900.0,20.3191,20.326,20.2572,20.2572,119900.0
2011-08-12 14:40:00,29.49,29.56,29.48,29.55,58300.0,20.2641,20.3122,20.2572,20.3053,58300.0
2011-08-12 14:45:00,29.55,29.59,29.55,29.57,76200.0,20.3053,20.3328,20.3053,20.3191,76200.0
2011-08-12 14:50:00,29.57,29.58,29.54,29.58,158400.0,20.3191,20.326,20.2985,20.326,158400.0
2011-08-12 14:55:00,29.58,29.61,29.56,29.58,38400.0,20.326,20.3466,20.3122,20.326,38400.0
2011-08-12 15:00:00,29.58,29.63,29.58,29.58,49600.0,20.326,20.3603,20.326,20.326,49600.0
2011-08-12 15:05:00,29.59,29.62,29.55,29.55,60500.0,20.3328,20.3534,20.3053,20.3053,60500.0
2011-08-12 15:10:00,29.55,29.59,29.54,29.55,121100.0,20.3053,20.3328,20.2985,20.3053,121100.0
2011-08-12 15:15:00,29.56,29.59,29.55,29.56,52100.0,20.3122,20.3328,20.3053,20.3122,52100.0
2011-08-12 15:20:00,29.57,29.61,29.57,29.58,68800.0,20.3191,20.3466,20.3191,20.326,68800.0
2011-08-12 15:25:00,29.59,29.59,29.54,29.55,79700.0,20.3328,20.3328,20.2985,20.3053,79700.0
2011-08-12 15:30:00,29.56,29.56,29.44,29.47,520700.0,20.3122,20.3122,20.2298,20.2504,520700.0
2011-08-12 15:35:00,29.46,29.51,29.46,29.51,176900.0,20.2435,20.2779,20.2435,20.2779,176900.0
2011-08-12 15:40:00,29.51,29.54,29.5,29.51,188000.0,20.2779,20.2985,20.271,20.2779,188000.0
2011-08-12 15:45:00,29.52,29.53,29.48,29.5,208800.0,20.2847,20.2916,20.2572,20.271,208800.0
2011-08-12 15:50:00,29.5,29.51,29.48,29.49,382300.0,20.271,20.2779,20.2572,20.2641,382300.0
2011-08-12 15:55:00,29.49,29.54,29.49,29.53,1272700.0,20.2641,20.2985,20.2641,20.2916,1272700.0
2011-08-15 09:30:00,29.75,29.75,29.57,29.57,210100.0,20.4428,20.4428,20.3191,20.3191,210100.0
2011-08-15 09:35:00,29.57,29.59,29.53,29.56,185700.0,20.3191,20.3328,20.2916,20.3122,185700.0
2011-08-15 09:40:00,29.57,29.6,29.56,29.59,214100.0,20.3191,20.3397,20.3122,20.3328,214100.0
2011-08-15 09:45:00,29.59,29.59,29.55,29.57,68000.0,20.3328,20.3328,20.3053,20.3191,68000.0
2011-08-15 09:50:00,29.57,29.6,29.54,29.56,96800.0,20.3191,20.3397,20.2985,20.3122,96800.0
2011-08-15 09:55:00,29.57,29.62,29.57,29.62,1670300.0,20.3191,20.3534,20.3191,20.3534,1670300.0
2011-08-15 10:00:00,29.62,29.67,29.61,29.62,193400.0,20.3534,20.3878,20.3466,20.3534,193400.0
2011-08-15 10:05:00,29.62,29.64,29.61,29.63,138500.0,20.3534,20.3672,20.3466,20.3603,138500.0
2011-08-15 10:10:00,29.63,29.73,29.62,29.71,1027700.0,20.3603,20.429,20.3534,20.4153,1027700.0
2011-08-15 10:15:00,29.71,29.76,29.71,29.74,541500.0,20.4153,20.4496,20.4153,20.4359,541500.0
2011-08-15 10:20:00,29.75,29.77,29.74,29.75,201400.0,20.4428,20.4565,20.4359,20.4428,201400.0
2011-08-15 10:25:00,29.76,29.82,29.74,29.78,772100.0,20.4496,20.4909,20.4359,20.4634,772100.0
2011-08-15 10:30:00,29.78,29.8,29.76,29.76,216300.0,20.4634,20.4771,20.4496,20.4496,216300.0
2011-08-15 10:35:00,29.76,29.78,29.75,29.76,200900.0,20.4496,20.4634,20.4428,20.4496,200900.0
2011-08-15 10:40:00,29.76,29.76,29.69,29.71,577000.0,20.4496,20.4496,20.4015,20.4153,577000.0
2011-08-15 10:45:00,29.7,29.71,29.68,29.7,110800.0,20.4084,20.4153,20.3947,20.4084,110800.0
2011-08-15 10:50:00,29.7,29.75,29.69,29.7,623700.0,20.4084,20.4428,20.4015,20.4084,623700.0
2011-08-15 10:55:00,29.7,29.71,29.67,29.68,156000.0,20.4084,20.4153,20.3878,20.3947,156000.0
2011-08-15 11:00:00,29.69,29.71,29.69,29.7,73100.0,20.4015,20.4153,20.4015,20.4084,73100.0
2011-08-15 11:05:00,29.7,29.73,29.66,29.66,528900.0,20.4084,20.429,20.3809,20.3809,528900.0
2011-08-15 11:10:00,29.66,29.68,29.66,29.67,453300.0,20.3809,20.3947,20.3809,20.3878,453300.0
2011-08-15 11:15:00,29.66,29.67,29.6,29.6,501600.0,20.3809,20.3878,20.3397,20.3397,501600.0
2011-08-15 11:20:00,29.6,29.62,29.6,29.62,190300.0,20.3397,20.3534,20.3397,20.3534,190300.0
2011-08-15 11:25:00,29.62,29.67,29.62,29.64,919200.0,20.3534,20.3878,20.3534,20.3672,919200.0
2011-08-15 11:30:00,29.65,29.66,29.58,29.61,209400.0,20.3741,20.3809,20.326,20.3466,209400.0
2011-08-15 11:35:00,29.61,29.63,29.6,29.62,296400.0,20.3466,20.3603,20.3397,20.3534,296400.0
2011-08-15 11:40:00,29.61,29.64,29.61,29.63,169400.0,20.3466,20.3672,20.3466,20.3603,169400.0
2011-08-15 11:45:00,29.63,29.63,29.6,29.61,104800.0,20.3603,20.3603,20.3397,20.3466,104800.0
2011-08-15 11:50:00,29.61,29.64,29.61,29.63,131400.0,20.3466,20.3672,20.3466,20.3603,131400.0
2011-08-15 11:55:00,29.63,29.64,29.62,29.63,85100.0,20.3603,20.3672,20.3534,20.3603,85100.0
2011-08-15 12:00:00,29.63,29.69,29.62,29.68,126800.0,20.3603,20.4015,20.3534,20.3947,126800.0
2011-08-15 12:05:00,29.69,29.73,29.67,29.69,799600.0,20.4015,20.429,20.3878,20.4015,799600.0
2011-08-15 12:10:00,29.69,29.71,29.68,29.71,80800.0,20.4015,20.4153,20.3947,20.4153,80800.0
2011-08-15 12:15:00,29.7,29.71,29.69,29.71,55200.0,20.4084,20.4153,20.4015,20.4153,55200.0
2011-08-15 12:20:00,29.71,29.77,29.7,29.74,770500.0,20.4153,20.4565,20.4084,20.4359,770500.0
2011-08-15 12:25:00,29.75,29.76,29.74,29.74,158100.0,20.4428,20.4496,20.4359,20.4359,158100.0
2011-08-15 12:30:00,29.76,29.79,29.73,29.73,678200.0,20.4496,20.4703,20.429,20.429,678200.0
2011-08-15 12:35:00,29.73,29.75,29.72,29.75,77600.0,20.429,20.4428,20.4222,20.4428,77600.0
2011-08-15 12:40:00,29.75,29.8,29.75,29.79,449700.0,20.4428,20.4771,20.4428,20.4703,449700.0
2011-08-15 12:45:00,29.8,29.82,29.79,29.8,645900.0,20.4771,20.4909,20.4703,20.4771,645900.0
2011-08-15 12:50:00,29.81,29.82,29.8,29.81,169600.0,20.484,20.4909,20.4771,20.484,169600.0
2011-08-15 12:55:00,29.81,29.82,29.81,29.81,81900.0,20.484,20.4909,20.484,20.484,81900.0
2011-08-15 13:00:00,29.81,29.84,29.81,29.82,91200.0,20.484,20.5046,20.484,20.4909,91200.0
2011-08-15 13:05:00,29.82,29.82,29.79,29.82,22000.0,20.4909,20.4909,20.4703,20.4909,22000.0
2011-08-15 13:10:00,29.82,29.83,29.75,29.77,127700.0,20.4909,20.4977,20.4428,20.4565,127700.0
2011-08-15 13:15:00,29.77,29.8,29.77,29.78,41100.0,20.4565,20.4771,20.4565,20.4634,41100.0
2011-08-15 13:20:00,29.78,29.79,29.76,29.77,113300.0,20.4634,20.4703,20.4496,20.4565,113300.0
2011-08-15 13:25:00,29.78,29.8,29.77,29.79,72200.0,20.4634,20.4771,20.4565,20.4703,72200.0
2011-08-15 13:30:00,29.79,29.8,29.77,29.8,139300.0,20.4703,20.4771,20.4565,20.4771,139300.0
2011-08-15 13:35:00,29.8,29.82,29.78,29.79,43200.0,20.4771,20.4909,20.4634,20.4703,43200.0
2011-08-15 13:40:00,29.79,29.81,29.78,29.81,198600.0,20.4703,20.484,20.4634,20.484,198600.0
2011-08-15 13:45:00,29.82,29.83,29.8,29.82,177900.0,20.4909,20.4977,20.4771,20.4909,177900.0
2011-08-15 13:50:00,29.81,29.84,29.8,29.82,77500.0,20.484,20.5046,20.4771,20.4909,77500.0
2011-08-15 13:55:00,29.82,29.84,29.82,29.84,19400.0,20.4909,20.5046,20.4909,20.5046,19400.0
2011-08-15 14:00:00,29.84,29.84,29.78,29.84,1297700.0,20.5046,20.5046,20.4634,20.5046,1297700.0
2011-08-15 14:05:00,29.84,29.84,29.82,29.84,86300.0,20.5046,20.5046,20.4909,20.5046,86300.0
2011-08-15 14:10:00,29.84,29.84,29.82,29.84,154200.0,20.5046,20.5046,20.4909,20.5046,154200.0
2011-08-15 14:15:00,29.84,29.86,29.84,29.86,89800.0,20.5046,20.5184,20.5046,20.5184,89800.0
2011-08-15 14:20:00,29.86,29.9,29.86,29.88,311700.0,20.5184,20.5458,20.5184,20.5321,311700.0
2011-08-15 14:25:00,29.89,29.9,29.87,29.88,43200.0,20.539,20.5458,20.5252,20.5321,43200.0
2011-08-15 14:30:00,29.88,29.9,29.85,29.86,285100.0,20.5321,20.5458,20.5115,20.5184,285100.0
2011-08-15 14:35:00,29.86,29.88,29.86,29.86,123300.0,20.5184,20.5321,20.5184,20.5184,123300.0
2011-08-15 14:40:00,29.86,29.9,29.86,29.88,48100.0,20.5184,20.5458,20.5184,20.5321,48100.0
2011-08-15 14:45:00,29.88,29.9,29.87,29.9,136900.0,20.5321,20.5458,20.5252,20.5458,136900.0
2011-08-15 14:50:00,29.89,29.9,29.86,29.87,116200.0,20.539,20.5458,20.5184,20.5252,116200.0
2011-08-15 14:55:00,29.87,29.91,29.87,29.91,393800.0,20.5252,20.5527,20.5252,20.5527,393800.0
2011-08-15 15:00:00,29.91,29.91,29.88,29.91,223700.0,20.5527,20.5527,20.5321,20.5527,223700.0
2011-08-15 15:05:00,29.91,29.92,29.89,29.92,91700.0,20.5527,20.5596,20.539,20.5596,91700.0
2011-08-15 15:10:00,29.92,29.93,29.9,29.92,174000.0,20.5596,20.5665,20.5458,20.5596,174000.0
2011-08-15 15:15:00,29.92,29.94,29.92,29.92,306700.0,20.5596,20.5733,20.5596,20.5596,306700.0
2011-08-15 15:20:00,29.92,29.97,29.91,29.91,423900.0,20.5596,20.5939,20.5527,20.5527,423900.0
2011-08-15 15:25:00,29.9,29.94,29.9,29.94,751200.0,20.5458,20.5733,20.5458,20.5733,751200.0
2011-08-15 15:30:00,29.95,29.96,29.92,29.94,214300.0,20.5802,20.5871,20.5596,20.5733,214300.0
2011-08-15 15:35:00,29.94,29.94,29.91,29.93,264400.0,20.5733,20.5733,20.5527,20.5665,264400.0
2011-08-15 15:40:00,29.93,29.94,29.92,29.94,170100.0,20.5665,20.5733,20.5596,20.5733,170100.0
2011-08-15 15:45:00,29.95,29.96,29.9,29.92,281200.0,20.5802,20.5871,20.5458,20.5596,281200.0
2011-08-15 15:50:00,29.92,29.94,29.9,29.93,244800.0,20.5596,20.5733,20.5458,20.5665,244800.0
2011-08-15 15:55:00,29.93,29.97,29.92,29.95,1103300.0,20.5665,20.5939,20.5596,20.5802,1103300.0
2011-08-16 09:30:00,29.84,29.88,29.81,29.87,131300.0,20.5046,20.5321,20.484,20.5252,131300.0
2011-08-16 09:35:00,29.88,29.96,29.88,29.95,431200.0,20.5321,20.5871,20.5321,20.5802,431200.0
2011-08-16 09:40:00,29.95,29.95,29.91,29.91,163100.0,20.5802,20.5802,20.5527,20.5527,163100.0
2011-08-16 09:45:00,29.9,29.9,29.83,29.83,186500.0,20.5458,20.5458,20.4977,20.4977,186500.0
2011-08-16 09:50:00,29.83,29.85,29.79,29.8,932900.0,20.4977,20.5115,20.4703,20.4771,932900.0
2011-08-16 09:55:00,29.8,29.85,29.8,29.82,161500.0,20.4771,20.5115,20.4771,20.4909,161500.0
2011-08-16 10:00:00,29.82,29.9,29.82,29.87,205800.0,20.4909,20.5458,20.4909,20.5252,205800.0
2011-08-16 10:05:00,29.87,29.87,29.83,29.84,63000.0,20.5252,20.5252,20.4977,20.5046,63000.0
2011-08-16 10:10:00,29.85,29.89,29.85,29.89,99200.0,20.5115,20.539,20.5115,20.539,99200.0
2011-08-16 10:15:00,29.9,29.94,29.89,29.93,218000.0,20.5458,20.5733,20.539,20.5665,218000.0
2011-08-16 10:20:00,29.94,29.95,29.92,29.93,128800.0,20.5733,20.5802,20.5596,20.5665,128800.0
2011-08-16 10:25:00,29.94,29.98,29.92,29.97,117400.0,20.5733,20.6008,20.5596,20.5939,117400.0
2011-08-16 10:30:00,29.97,29.98,29.94,29.96,14900.0,20.5939,20.6008,20.5733,20.5871,14900.0
2011-08-16 10:35:00,29.96,29.97,29.93,29.93,94200.0,20.5871,20.5939,20.5665,20.5665,94200.0
2011-08-16 10:40:00,29.93,29.95,29.9,29.91,115800.0,20.5665,20.5802,20.5458,20.5527,115800.0
2011-08-16 10:45:00,29.91,29.96,29.89,29.96,158300.0,20.5527,20.5871,20.539,20.5871,158300.0
2011-08-16 10:50:00,29.96,29.97,29.94,29.97,56700.0,20.5871,20.5939,20.5733,20.5939,56700.0
2011-08-16 10:55:00,29.96,29.99,29.96,29.97,28200.0,20.5871,20.6077,20.5871,20.5939,28200.0
2011-08-16 11:00:00,29.98,29.98,29.94,29.97,121500.0,20.6008,20.6008,20.5733,20.5939,121500.0
2011-08-16 11:05:00,29.97,29.98,29.92,29.92,122400.0,20.5939,20.6008,20.5596,20.5596,122400.0
2011-08-16 11:10:00,29.92,29.93,29.9,29.92,42700.0,20.5596,20.5665,20.5458,20.5596,42700.0
2011-08-16 11:15:00,29.92,29.92,29.9,29.91,157600.0,20.5596,20.5596,20.5458,20.5527,157600.0
2011-08-16 11:20:00,29.91,29.94,29.9,29.93,52400.0,20.5527,20.5733,20.5458,20.5665,52400.0
2011-08-16 11:25:00,29.94,29.98,29.93,29.98,41200.0,20.5733,20.6008,20.5665,20.6008,41200.0
2011-08-16 11:30:00,29.98,30.0,29.96,29.97,180300.0,20.6008,20.6146,20.5871,20.5939,180300.0
2011-08-16 11:35:00,29.97,30.0,29.97,29.99,80000.0,20.5939,20.6146,20.5939,20.6077,80000.0
2011-08-16 11:40:00,30.0,30.03,29.98,30.02,93700.0,20.6146,20.6352,20.6008,20.6283,93700.0
2011-08-16 11:45:00,30.02,30.03,30.0,30.02,39200.0,20.6283,20.6352,20.6146,20.6283,39200.0
2011-08-16 11:50:00,30.02,30.04,30.01,30.03,28700.0,20.6283,20.642,20.6214,20.6352,28700.0
2011-08-16 11:55:00,30.03,30.04,30.01,30.04,72800.0,20.6352,20.642,20.6214,20.642,72800.0
2011-08-16 12:00:00,30.03,30.05,30.03,30.03,82400.0,20.6352,20.6489,20.6352,20.6352,82400.0
2011-08-16 12:05:00,30.02,30.09,30.0,30.09,58400.0,20.6283,20.6764,20.6146,20.6764,58400.0
2011-08-16 12:10:00,30.09,30.12,29.97,30.04,239200.0,20.6764,20.697,20.5939,20.642,239200.0
2011-08-16 12:15:00,30.04,30.08,30.02,30.05,307000.0,20.642,20.6695,20.6283,20.6489,307000.0
2011-08-16 12:20:00,30.05,30.12,30.03,30.05,216900.0,20.6489,20.697,20.6352,20.6489,216900.0
2011-08-16 12:25:00,30.05,30.06,29.93,29.95,181300.0,20.6489,20.6558,20.5665,20.5802,181300.0
2011-08-16 12:30:00,29.95,29.97,29.9,29.96,145400.0,20.5802,20.5939,20.5458,20.5871,145400.0
2011-08-16 12:35:00,29.96,29.99,29.95,29.96,49700.0,20.5871,20.6077,20.5802,20.5871,49700.0
2011-08-16 12:40:00,29.97,30.0,29.95,29.97,53600.0,20.5939,20.6146,20.5802,20.5939,53600.0
2011-08-16 12:45:00,29.97,29.97,29.88,29.91,75600.0,20.5939,20.5939,20.5321,20.5527,75600.0
2011-08-16 12:50:00,29.92,29.94,29.89,29.93,70000.0,20.5596,20.5733,20.539,20.5665,70000.0
2011-08-16 12:55:00,29.92,29.92,29.87,29.88,99200.0,20.5596,20.5596,20.5252,20.5321,99200.0
2011-08-16 13:00:00,29.88,29.89,29.81,29.84,103400.0,20.5321,20.539,20.484,20.5046,103400.0
2011-08-16 13:05:00,29.84,29.84,29.77,29.84,90800.0,20.5046,20.5046,20.4565,20.5046,90800.0
2011-08-16 13:10:00,29.84,29.87,29.83,29.86,447200.0,20.5046,20.5252,20.4977,20.5184,447200.0
2011-08-16 13:15:00,29.86,29.88,29.86,29.87,49200.0,20.5184,20.5321,20.5184,20.5252,49200.0
2011-08-16 13:20:00,29.87,29.91,29.82,29.91,41100.0,20.5252,20.5527,20.4909,20.5527,41100.0
2011-08-16 13:25:00,29.9,29.9,29.87,29.87,55100.0,20.5458,20.5458,20.5252,20.5252,55100.0
2011-08-16 13:30:00,29.85,29.9,29.84,29.89,120900.0,20.5115,20.5458,20.5046,20.539,120900.0
2011-08-16 13:35:00,29.9,29.92,29.87,29.87,59400.0,20.5458,20.5596,20.5252,20.5252,59400.0
2011-08-16 13:40:00,29.87,29.9,29.86,29.89,48400.0,20.5252,20.5458,20.5184,20.539,48400.0
2011-08-16 13:45:00,29.88,29.93,29.88,29.93,104300.0,20.5321,20.5665,20.5321,20.5665,104300.0
2011-08-16 13:50:00,29.93,29.99,29.93,29.99,256500.0,20.5665,20.6077,20.5665,20.6077,256500.0
2011-08-16 13:55:00,29.98,30.0,29.96,29.98,128800.0,20.6008,20.6146,20.5871,20.6008,128800.0
2011-08-16 14:00:00,29.98,30.04,29.98,30.02,228700.0,20.6008,20.642,20.6008,20.6283,228700.0
2011-08-16 14:05:00,30.02,30.05,30.02,30.04,154600.0,20.6283,20.6489,20.6283,20.642,154600.0
2011-08-16 14:10:00,30.04,30.08,30.04,30.06,88000.0,20.642,20.6695,20.642,20.6558,88000.0
2011-08-16 14:15:00,30.07,30.07,30.03,30.04,52500.0,20.6627,20.6627,20.6352,20.642,52500.0
2011-08-16 14:20:00,30.04,30.05,30.02,30.02,110900.0,20.642,20.6489,20.6283,20.6283,110900.0
2011-08-16 14:25:00,30.02,30.04,30.02,30.03,52400.0,20.6283,20.642,20.6283,20.6352,52400.0
2011-08-16 14:30:00,30.03,30.04,29.97,29.98,118700.0,20.6352,20.642,20.5939,20.6008,118700.0
2011-08-16 14:35:00,29.99,30.0,29.95,29.97,140000.0,20.6077,20.6146,20.5802,20.5939,140000.0
2011-08-16 14:40:00,29.96,30.0,29.96,30.0,53600.0,20.5871,20.6146,20.5871,20.6146,53600.0
2011-08-16 14:45:00,30.0,30.02,29.98,30.02,71600.0,20.6146,20.6283,20.6008,20.6283,71600.0
2011-08-16 14:50:00,30.02,30.02,29.95,29.98,155500.0,20.6283,20.6283,20.5802,20.6008,155500.0
2011-08-16 14:55:00,29.99,30.0,29.96,29.96,82400.0,20.6077,20.6146,20.5871,20.5871,82400.0
2011-08-16 15:00:00,29.97,30.02,29.96,29.99,173600.0,20.5939,20.6283,20.5871,20.6077,173600.0
2011-08-16 15:05:00,29.99,30.04,29.99,30.03,113400.0,20.6077,20.642,20.6077,20.6352,113400.0
2011-08-16 15:10:00,30.04,30.05,30.01,30.02,79200.0,20.642,20.6489,20.6214,20.6283,79200.0
2011-08-16 15:15:00,30.02,30.08,30.01,30.08,248000.0,20.6283,20.6695,20.6214,20.6695,248000.0
2011-08-16 15:20:00,30.08,30.09,30.05,30.09,122200.0,20.6695,20.6764,20.6489,20.6764,122200.0
2011-08-16 15:25:00,30.1,30.16,30.08,30.16,299700.0,20.6833,20.7245,20.6695,20.7245,299700.0
2011-08-16 15:30:00,30.16,30.16,30.1,30.12,185800.0,20.7245,20.7245,20.6833,20.697,185800.0
2011-08-16 15:35:00,30.12,30.14,30.1,30.11,184800.0,20.697,20.7108,20.6833,20.6902,184800.0
2011-08-16 15:40:00,30.11,30.11,30.08,30.1,258500.0,20.6902,20.6902,20.6695,20.6833,258500.0
2011-08-16 15:45:00,30.1,30.11,30.0,30.05,379500.0,20.6833,20.6902,20.6146,20.6489,379500.0
2011-08-16 15:50:00,30.05,30.06,30.0,30.01,212000.0,20.6489,20.6558,20.6146,20.6214,212000.0
2011-08-16 15:55:00,30.01,30.02,29.98,30.01,498100.0,20.6214,20.6283,20.6008,20.6214,498100.0
2011-08-17 09:30:00,30.15,30.24,30.03,30.24,1285700.0,20.7176,20.7795,20.6352,20.7795,1285700.0
2011-08-17 09:35:00,30.23,30.3,30.23,30.27,334100.0,20.7726,20.8207,20.7726,20.8001,334100.0
2011-08-17 09:40:00,30.28,30.31,30.26,30.31,254000.0,20.807,20.8276,20.7932,20.8276,254000.0
2011-08-17 09:45:00,30.31,30.35,30.3,30.33,442300.0,20.8276,20.8551,20.8207,20.8413,442300.0
2011-08-17 09:50:00,30.33,30.37,30.32,30.35,171300.0,20.8413,20.8688,20.8345,20.8551,171300.0
2011-08-17 09:55:00,30.36,30.38,30.34,30.34,85500.0,20.8619,20.8757,20.8482,20.8482,85500.0
2011-08-17 10:00:00,30.35,30.35,30.28,30.3,401100.0,20.8551,20.8551,20.807,20.8207,401100.0
2011-08-17 10:05:00,30.3,30.35,30.3,30.35,51900.0,20.8207,20.8551,20.8207,20.8551,51900.0
2011-08-17 10:10:00,30.35,30.36,30.33,30.35,81800.0,20.8551,20.8619,20.8413,20.8551,81800.0
2011-08-17 10:15:00,30.35,30.37,30.34,30.35,55800.0,20.8551,20.8688,20.8482,20.8551,55800.0
2011-08-17 10:20:00,30.35,30.36,30.32,30.34,211400.0,20.8551,20.8619,20.8345,20.8482,211400.0
2011-08-17 10:25:00,30.34,30.37,30.33,30.37,76200.0,20.8482,20.8688,20.8413,20.8688,76200.0
2011-08-17 10:30:00,30.36,30.36,30.31,30.34,130800.0,20.8619,20.8619,20.8276,20.8482,130800.0
2011-08-17 10:35:00,30.34,30.35,30.33,30.35,76900.0,20.8482,20.8551,20.8413,20.8551,76900.0
2011-08-17 10:40:00,30.34,30.37,30.33,30.36,59600.0,20.8482,20.8688,20.8413,20.8619,59600.0
2011-08-17 10:45:00,30.35,30.37,30.33,30.37,68200.0,20.8551,20.8688,20.8413,20.8688,68200.0
2011-08-17 10:50:00,30.37,30.39,30.31,30.33,206400.0,20.8688,20.8826,20.8276,20.8413,206400.0
2011-08-17 10:55:00,30.33,30.35,30.32,30.32,80900.0,20.8413,20.8551,20.8345,20.8345,80900.0
2011-08-17 11:00:00,30.33,30.35,30.32,30.34,242500.0,20.8413,20.8551,20.8345,20.8482,242500.0
2011-08-17 11:05:00,30.34,30.37,30.33,30.36,74500.0,20.8482,20.8688,20.8413,20.8619,74500.0
2011-08-17 11:10:00,30.36,30.4,30.36,30.38,27500.0,20.8619,20.8894,20.8619,20.8757,27500.0
2011-08-17 11:15:00,30.38,30.39,30.33,30.33,41400.0,20.8757,20.8826,20.8413,20.8413,41400.0
2011-08-17 11:20:00,30.33,30.35,30.33,30.33,19600.0,20.8413,20.8551,20.8413,20.8413,19600.0
2011-08-17 11:25:00,30.33,30.34,30.3,30.34,53100.0,20.8413,20.8482,20.8207,20.8482,53100.0
2011-08-17 11:30:00,30.34,30.36,30.3,30.3,126900.0,20.8482,20.8619,20.8207,20.8207,126900.0
2011-08-17 11:35:00,30.3,30.31,30.28,30.29,39400.0,20.8207,20.8276,20.807,20.8138,39400.0
2011-08-17 11:40:00,30.29,30.3,30.23,30.26,100200.0,20.8138,20.8207,20.7726,20.7932,100200.0
2011-08-17 11:45:00,30.27,30.28,30.25,30.28,74400.0,20.8001,20.807,20.7864,20.807,74400.0
2011-08-17 11:50:00,30.27,30.29,30.25,30.25,38400.0,20.8001,20.8138,20.7864,20.7864,38400.0
2011-08-17 11:55:00,30.24,30.24,30.19,30.23,102100.0,20.7795,20.7795,20.7451,20.7726,102100.0
2011-08-17 12:00:00,30.22,30.24,30.19,30.19,173500.0,20.7657,20.7795,20.7451,20.7451,173500.0
2011-08-17 12:05:00,30.19,30.2,30.12,30.15,107400.0,20.7451,20.752,20.697,20.7176,107400.0
2011-08-17 12:10:00,30.16,30.17,30.14,30.17,49200.0,20.7245,20.7314,20.7108,20.7314,49200.0
2011-08-17 12:15:00,30.17,30.18,30.15,30.16,10700.0,20.7314,20.7383,20.7176,20.7245,10700.0
2011-08-17 12:20:00,30.17,30.19,30.15,30.17,49000.0,20.7314,20.7451,20.7176,20.7314,49000.0
2011-08-17 12:25:00,30.17,30.2,30.16,30.2,21300.0,20.7314,20.752,20.7245,20.752,21300.0
2011-08-17 12:30:00,30.21,30.22,30.2,30.22,10700.0,20.7589,20.7657,20.752,20.7657,10700.0
2011-08-17 12:35:00,30.23,30.24,30.21,30.22,19700.0,20.7726,20.7795,20.7589,20.7657,19700.0
2011-08-17 12:40:00,30.23,30.24,30.22,30.22,8000.0,20.7726,20.7795,20.7657,20.7657,8000.0
2011-08-17 12:45:00,30.22,30.23,30.17,30.18,35600.0,20.7657,20.7726,20.7314,20.7383,35600.0
2011-08-17 12:50:00,30.19,30.2,30.15,30.16,36900.0,20.7451,20.752,20.7176,20.7245,36900.0
2011-08-17 12:55:00,30.15,30.15,30.1,30.14,56900.0,20.7176,20.7176,20.6833,20.7108,56900.0
2011-08-17 13:00:00,30.14,30.14,30.08,30.11,59100.0,20.7108,20.7108,20.6695,20.6902,59100.0
2011-08-17 13:05:00,30.12,30.13,30.08,30.12,111600.0,20.697,20.7039,20.6695,20.697,111600.0
2011-08-17 13:10:00,30.13,30.17,30.11,30.14,42100.0,20.7039,20.7314,20.6902,20.7108,42100.0
2011-08-17 13:15:00,30.14,30.16,30.13,30.16,55700.0,20.7108,20.7245,20.7039,20.7245,55700.0
2011-08-17 13:20:00,30.16,30.17,30.1,30.12,98700.0,20.7245,20.7314,20.6833,20.697,98700.0
2011-08-17 13:25:00,30.11,30.12,30.07,30.11,136200.0,20.6902,20.697,20.6627,20.6902,136200.0
2011-08-17 13:30:00,30.11,30.13,30.09,30.09,36000.0,20.6902,20.7039,20.6764,20.6764,36000.0
2011-08-17 13:35:00,30.09,30.1,30.07,30.09,361700.0,20.6764,20.6833,20.6627,20.6764,361700.0
2011-08-17 13:40:00,30.09,30.09,30.03,30.04,322500.0,20.6764,20.6764,20.6352,20.642,322500.0
2011-08-17 13:45:00,30.04,30.06,30.03,30.06,27600.0,20.642,20.6558,20.6352,20.6558,27600.0
2011-08-17 13:50:00,30.06,30.09,30.05,30.09,58900.0,20.6558,20.6764,20.6489,20.6764,58900.0
2011-08-17 13:55:00,30.1,30.1,30.07,30.09,183100.0,20.6833,20.6833,20.6627,20.6764,183100.0
2011-08-17 14:00:00,30.09,30.13,30.09,30.1,196500.0,20.6764,20.7039,20.6764,20.6833,196500.0
2011-08-17 14:05:00,30.11,30.11,30.1,30.11,15400.0,20.6902,20.6902,20.6833,20.6902,15400.0
2011-08-17 14:10:00,30.12,30.15,30.12,30.13,105200.0,20.697,20.7176,20.697,20.7039,105200.0
2011-08-17 14:15:00,30.13,30.16,30.11,30.16,42800.0,20.7039,20.7245,20.6902,20.7245,42800.0
2011-08-17 14:20:00,30.15,30.17,30.13,30.14,83100.0,20.7176,20.7314,20.7039,20.7108,83100.0
2011-08-17 14:25:00,30.14,30.15,30.1,30.11,48900.0,20.7108,20.7176,20.6833,20.6902,48900.0
2011-08-17 14:30:00,30.11,30.13,30.1,30.1,24300.0,20.6902,20.7039,20.6833,20.6833,24300.0
2011-08-17 14:35:00,30.1,30.1,30.07,30.08,278900.0,20.6833,20.6833,20.6627,20.6695,278900.0
2011-08-17 14:40:00,30.07,30.13,30.06,30.11,125000.0,20.6627,20.7039,20.6558,20.6902,125000.0
2011-08-17 14:45:00,30.11,30.11,30.07,30.11,173100.0,20.6902,20.6902,20.6627,20.6902,173100.0
2011-08-17 14:50:00,30.11,30.14,30.09,30.14,89600.0,20.6902,20.7108,20.6764,20.7108,89600.0
2011-08-17 14:55:00,30.14,30.17,30.14,30.16,52600.0,20.7108,20.7314,20.7108,20.7245,52600.0
2011-08-17 15:00:00,30.17,30.17,30.14,30.14,148000.0,20.7314,20.7314,20.7108,20.7108,148000.0
2011-08-17 15:05:00,30.14,30.19,30.14,30.18,101300.0,20.7108,20.7451,20.7108,20.7383,101300.0
2011-08-17 15:10:00,30.18,30.21,30.17,30.18,169700.0,20.7383,20.7589,20.7314,20.7383,169700.0
2011-08-17 15:15:00,30.18,30.19,30.15,30.19,59500.0,20.7383,20.7451,20.7176,20.7451,59500.0
2011-08-17 15:20:00,30.19,30.23,30.16,30.2,102000.0,20.7451,20.7726,20.7245,20.752,102000.0
2011-08-17 15:25:00,30.21,30.22,30.18,30.2,57900.0,20.7589,20.7657,20.7383,20.752,57900.0
2011-08-17 15:30:00,30.2,30.21,30.18,30.18,31700.0,20.752,20.7589,20.7383,20.7383,31700.0
2011-08-17 15:35:00,30.17,30.2,30.16,30.18,303200.0,20.7314,20.752,20.7245,20.7383,303200.0
2011-08-17 15:40:00,30.18,30.2,30.16,30.19,128900.0,20.7383,20.752,20.7245,20.7451,128900.0
2011-08-17 15:45:00,30.2,30.22,30.17,30.22,280500.0,20.752,20.7657,20.7314,20.7657,280500.0
2011-08-17 15:50:00,30.22,30.23,30.16,30.18,294900.0,20.7657,20.7726,20.7245,20.7383,294900.0
2011-08-17 15:55:00,30.18,30.22,30.18,30.21,690700.0,20.7383,20.7657,20.7383,20.7589,690700.0
2011-08-18 09:30:00,29.74,29.94,29.69,29.92,553000.0,20.4359,20.5733,20.4015,20.5596,553000.0
2011-08-18 09:35:00,29.92,29.93,29.84,29.89,395200.0,20.5596,20.5665,20.5046,20.539,395200.0
2011-08-18 09:40:00,29.9,29.92,29.83,29.83,306800.0,20.5458,20.5596,20.4977,20.4977,306800.0
2011-08-18 09:45:00,29.84,29.84,29.77,29.78,282700.0,20.5046,20.5046,20.4565,20.4634,282700.0
2011-08-18 09:50:00,29.78,29.84,29.78,29.8,161700.0,20.4634,20.5046,20.4634,20.4771,161700.0
2011-08-18 09:55:00,29.8,29.81,29.76,29.8,132200.0,20.4771,20.484,20.4496,20.4771,132200.0
2011-08-18 10:00:00,29.79,29.79,29.39,29.51,1961100.0,20.4703,20.4703,20.1954,20.2779,1961100.0
2011-08-18 10:05:00,29.51,29.54,29.33,29.46,765500.0,20.2779,20.2985,20.1542,20.2435,765500.0
2011-08-18 10:10:00,29.46,29.54,29.41,29.53,798800.0,20.2435,20.2985,20.2091,20.2916,798800.0
2011-08-18 10:15:00,29.53,29.63,29.52,29.58,471700.0,20.2916,20.3603,20.2847,20.326,471700.0
2011-08-18 10:20:00,29.57,29.57,29.48,29.56,199100.0,20.3191,20.3191,20.2572,20.3122,199100.0
2011-08-18 10:25:00,29.55,29.61,29.53,29.6,69700.0,20.3053,20.3466,20.2916,20.3397,69700.0
2011-08-18 10:30:00,29.59,29.61,29.53,29.55,87400.0,20.3328,20.3466,20.2916,20.3053,87400.0
2011-08-18 10:35:00,29.56,29.6,29.54,29.56,151300.0,20.3122,20.3397,20.2985,20.3122,151300.0
2011-08-18 10:40:00,29.56,29.56,29.45,29.51,265200.0,20.3122,20.3122,20.2366,20.2779,265200.0
2011-08-18 10:45:00,29.5,29.54,29.45,29.54,231600.0,20.271,20.2985,20.2366,20.2985,231600.0
2011-08-18 10:50:00,29.54,29.58,29.54,29.57,51100.0,20.2985,20.326,20.2985,20.3191,51100.0
2011-08-18 10:55:00,29.57,29.58,29.54,29.55,184500.0,20.3191,20.326,20.2985,20.3053,184500.0
2011-08-18 11:00:00,29.54,29.57,29.49,29.5,184400.0,20.2985,20.3191,20.2641,20.271,184400.0
2011-08-18 11:05:00,29.5,29.51,29.42,29.43,180400.0,20.271,20.2779,20.216,20.2229,180400.0
2011-08-18 11:10:00,29.43,29.48,29.42,29.46,80500.0,20.2229,20.2572,20.216,20.2435,80500.0
2011-08-18 11:15:00,29.46,29.47,29.4,29.45,149800.0,20.2435,20.2504,20.2023,20.2366,149800.0
2011-08-18 11:20:00,29.45,29.49,29.42,29.48,30900.0,20.2366,20.2641,20.216,20.2572,30900.0
2011-08-18 11:25:00,29.47,29.52,29.46,29.5,49700.0,20.2504,20.2847,20.2435,20.271,49700.0
2011-08-18 11:30:00,29.49,29.6,29.48,29.53,218300.0,20.2641,20.3397,20.2572,20.2916,218300.0
2011-08-18 11:35:00,29.53,29.59,29.52,29.56,42100.0,20.2916,20.3328,20.2847,20.3122,42100.0
2011-08-18 11:40:00,29.56,29.59,29.55,29.57,51200.0,20.3122,20.3328,20.3053,20.3191,51200.0
2011-08-18 11:45:00,29.58,29.63,29.58,29.63,106600.0,20.326,20.3603,20.326,20.3603,106600.0
2011-08-18 11:50:00,29.63,29.63,29.59,29.62,72000.0,20.3603,20.3603,20.3328,20.3534,72000.0
2011-08-18 11:55:00,29.62,29.67,29.62,29.66,21600.0,20.3534,20.3878,20.3534,20.3809,21600.0
2011-08-18 12:00:00,29.67,29.67,29.58,29.58,30900.0,20.3878,20.3878,20.326,20.326,30900.0
2011-08-18 12:05:00,29.59,29.6,29.57,29.58,84000.0,20.3328,20.3397,20.3191,20.326,84000.0
2011-08-18 12:10:00,29.57,29.63,29.56,29.6,92600.0,20.3191,20.3603,20.3122,20.3397,92600.0
2011-08-18 12:15:00,29.61,29.64,29.6,29.64,65500.0,20.3466,20.3672,20.3397,20.3672,65500.0
2011-08-18 12:20:00,29.64,29.66,29.61,29.61,42400.0,20.3672,20.3809,20.3466,20.3466,42400.0
2011-08-18 12:25:00,29.61,29.63,29.6,29.61,30400.0,20.3466,20.3603,20.3397,20.3466,30400.0
2011-08-18 12:30:00,29.61,29.64,29.58,29.61,190900.0,20.3466,20.3672,20.326,20.3466,190900.0
2011-08-18 12:35:00,29.62,29.62,29.57,29.58,29900.0,20.3534,20.3534,20.3191,20.326,29900.0
2011-08-18 12:40:00,29.58,29.61,29.58,29.58,100600.0,20.326,20.3466,20.326,20.326,100600.0
2011-08-18 12:45:00,29.57,29.58,29.55,29.56,62900.0,20.3191,20.326,20.3053,20.3122,62900.0
2011-08-18 12:50:00,29.57,29.57,29.54,29.54,42500.0,20.3191,20.3191,20.2985,20.2985,42500.0
2011-08-18 12:55:00,29.54,29.56,29.54,29.55,18900.0,20.2985,20.3122,20.2985,20.3053,18900.0
2011-08-18 13:00:00,29.55,29.59,29.55,29.57,12400.0,20.3053,20.3328,20.3053,20.3191,12400.0
2011-08-18 13:05:00,29.57,29.57,29.5,29.5,66900.0,20.3191,20.3191,20.271,20.271,66900.0
2011-08-18 13:10:00,29.5,29.53,29.5,29.51,24600.0,20.271,20.2916,20.271,20.2779,24600.0
2011-08-18 13:15:00,29.5,29.5,29.48,29.5,89300.0,20.271,20.271,20.2572,20.271,89300.0
2011-08-18 13:20:00,29.51,29.55,29.51,29.54,23500.0,20.2779,20.3053,20.2779,20.2985,23500.0
2011-08-18 13:25:00,29.54,29.57,29.54,29.55,116600.0,20.2985,20.3191,20.2985,20.3053,116600.0
2011-08-18 13:30:00,29.55,29.57,29.44,29.45,90300.0,20.3053,20.3191,20.2298,20.2366,90300.0
2011-08-18 13:35:00,29.45,29.47,29.41,29.41,106100.0,20.2366,20.2504,20.2091,20.2091,106100.0
2011-08-18 13:40:00,29.42,29.49,29.41,29.49,47600.0,20.216,20.2641,20.2091,20.2641,47600.0
2011-08-18 13:45:00,29.47,29.54,29.46,29.54,192600.0,20.2504,20.2985,20.2435,20.2985,192600.0
2011-08-18 13:50:00,29.54,29.55,29.5,29.5,80600.0,20.2985,20.3053,20.271,20.271,80600.0
2011-08-18 13:55:00,29.5,29.5,29.43,29.46,124700.0,20.271,20.271,20.2229,20.2435,124700.0
2011-08-18 14:00:00,29.46,29.62,29.46,29.58,304000.0,20.2435,20.3534,20.2435,20.326,304000.0
2011-08-18 14:05:00,29.58,29.59,29.55,29.55,200600.0,20.326,20.3328,20.3053,20.3053,200600.0
2011-08-18 14:10:00,29.55,29.59,29.53,29.55,162500.0,20.3053,20.3328,20.2916,20.3053,162500.0
2011-08-18 14:15:00,29.55,29.63,29.55,29.62,76600.0,20.3053,20.3603,20.3053,20.3534,76600.0
2011-08-18 14:20:00,29.62,29.69,29.62,29.69,463600.0,20.3534,20.4015,20.3534,20.4015,463600.0
2011-08-18 14:25:00,29.7,29.7,29.6,29.62,66500.0,20.4084,20.4084,20.3397,20.3534,66500.0
2011-08-18 14:30:00,29.62,29.63,29.59,29.61,50200.0,20.3534,20.3603,20.3328,20.3466,50200.0
2011-08-18 14:35:00,29.61,29.67,29.61,29.64,76400.0,20.3466,20.3878,20.3466,20.3672,76400.0
2011-08-18 14:40:00,29.63,29.63,29.56,29.58,454700.0,20.3603,20.3603,20.3122,20.326,454700.0
2011-08-18 14:45:00,29.58,29.62,29.56,29.61,76000.0,20.326,20.3534,20.3122,20.3466,76000.0
2011-08-18 14:50:00,29.61,29.62,29.56,29.58,115900.0,20.3466,20.3534,20.3122,20.326,115900.0
2011-08-18 14:55:00,29.58,29.62,29.52,29.52,92100.0,20.326,20.3534,20.2847,20.2847,92100.0
2011-08-18 15:00:00,29.52,29.54,29.42,29.42,264500.0,20.2847,20.2985,20.216,20.216,264500.0
2011-08-18 15:05:00,29.42,29.52,29.41,29.5,90100.0,20.216,20.2847,20.2091,20.271,90100.0
2011-08-18 15:10:00,29.49,29.55,29.48,29.51,133100.0,20.2641,20.3053,20.2572,20.2779,133100.0
2011-08-18 15:15:00,29.52,29.52,29.44,29.48,109200.0,20.2847,20.2847,20.2298,20.2572,109200.0
2011-08-18 15:20:00,29.47,29.51,29.47,29.48,143200.0,20.2504,20.2779,20.2504,20.2572,143200.0
2011-08-18 15:25:00,29.47,29.59,29.47,29.59,129300.0,20.2504,20.3328,20.2504,20.3328,129300.0
2011-08-18 15:30:00,29.59,29.61,29.56,29.59,105700.0,20.3328,20.3466,20.3122,20.3328,105700.0
2011-08-18 15:35:00,29.6,29.6,29.53,29.54,126500.0,20.3397,20.3397,20.2916,20.2985,126500.0
2011-08-18 15:40:00,29.55,29.55,29.48,29.49,150800.0,20.3053,20.3053,20.2572,20.2641,150800.0
2011-08-18 15:45:00,29.48,29.56,29.46,29.55,175000.0,20.2572,20.3122,20.2435,20.3053,175000.0
2011-08-18 15:50:00,29.54,29.74,29.54,29.74,1446500.0,20.2985,20.4359,20.2985,20.4359,1446500.0
2011-08-18 15:55:00,29.74,29.78,29.67,29.69,1698000.0,20.4359,20.4634,20.3878,20.4015,1698000.0
2011-08-19 09:30:00,29.41,29.62,29.41,29.6,289100.0,20.2091,20.3534,20.2091,20.3397,289100.0
2011-08-19 09:35:00,29.6,29.66,29.58,29.64,131000.0,20.3397,20.3809,20.326,20.3672,131000.0
2011-08-19 09:40:00,29.64,29.66,29.57,29.62,309300.0,20.3672,20.3809,20.3191,20.3534,309300.0
2011-08-19 09:45:00,29.62,29.63,29.53,29.53,152000.0,20.3534,20.3603,20.2916,20.2916,152000.0
2011-08-19 09:50:00,29.53,29.59,29.52,29.58,155400.0,20.2916,20.3328,20.2847,20.326,155400.0
2011-08-19 09:55:00,29.58,29.7,29.55,29.68,133100.0,20.326,20.4084,20.3053,20.3947,133100.0
2011-08-19 10:00:00,29.68,29.75,29.66,29.73,159500.0,20.3947,20.4428,20.3809,20.429,159500.0
2011-08-19 10:05:00,29.72,29.75,29.67,29.74,171800.0,20.4222,20.4428,20.3878,20.4359,171800.0
2011-08-19 10:10:00,29.74,29.8,29.72,29.77,89300.0,20.4359,20.4771,20.4222,20.4565,89300.0
2011-08-19 10:15:00,29.76,29.89,29.75,29.87,266500.0,20.4496,20.539,20.4428,20.5252,266500.0
2011-08-19 10:20:00,29.86,29.88,29.82,29.86,146800.0,20.5184,20.5321,20.4909,20.5184,146800.0
2011-08-19 10:25:00,29.86,30.06,29.86,30.01,372300.0,20.5184,20.6558,20.5184,20.6214,372300.0
2011-08-19 10:30:00,30.02,30.02,29.95,29.96,158300.0,20.6283,20.6283,20.5802,20.5871,158300.0
2011-08-19 10:35:00,29.96,29.96,29.86,29.87,109300.0,20.5871,20.5871,20.5184,20.5252,109300.0
2011-08-19 10:40:00,29.88,29.94,29.86,29.88,163800.0,20.5321,20.5733,20.5184,20.5321,163800.0
2011-08-19 10:45:00,29.87,29.91,29.83,29.9,159400.0,20.5252,20.5527,20.4977,20.5458,159400.0
2011-08-19 10:50:00,29.9,29.93,29.85,29.89,130600.0,20.5458,20.5665,20.5115,20.539,130600.0
2011-08-19 10:55:00,29.9,29.92,29.87,29.87,35200.0,20.5458,20.5596,20.5252,20.5252,35200.0
2011-08-19 11:00:00,29.86,29.89,29.84,29.84,73100.0,20.5184,20.539,20.5046,20.5046,73100.0
2011-08-19 11:05:00,29.83,29.84,29.77,29.77,112600.0,20.4977,20.5046,20.4565,20.4565,112600.0
2011-08-19 11:10:00,29.78,29.8,29.71,29.73,176200.0,20.4634,20.4771,20.4153,20.429,176200.0
2011-08-19 11:15:00,29.72,29.73,29.69,29.69,184600.0,20.4222,20.429,20.4015,20.4015,184600.0
2011-08-19 11:20:00,29.69,29.75,29.68,29.75,233100.0,20.4015,20.4428,20.3947,20.4428,233100.0
2011-08-19 11:25:00,29.75,29.76,29.71,29.72,210300.0,20.4428,20.4496,20.4153,20.4222,210300.0
2011-08-19 11:30:00,29.72,29.8,29.71,29.72,350500.0,20.4222,20.4771,20.4153,20.4222,350500.0
2011-08-19 11:35:00,29.73,29.73,29.67,29.71,224800.0,20.429,20.429,20.3878,20.4153,224800.0
2011-08-19 11:40:00,29.7,29.78,29.7,29.78,317000.0,20.4084,20.4634,20.4084,20.4634,317000.0
2011-08-19 11:45:00,29.78,29.79,29.71,29.73,80100.0,20.4634,20.4703,20.4153,20.429,80100.0
2011-08-19 11:50:00,29.73,29.8,29.73,29.79,107000.0,20.429,20.4771,20.429,20.4703,107000.0
2011-08-19 11:55:00,29.79,29.8,29.74,29.8,164300.0,20.4703,20.4771,20.4359,20.4771,164300.0
2011-08-19 12:00:00,29.8,29.81,29.73,29.74,90000.0,20.4771,20.484,20.429,20.4359,90000.0
2011-08-19 12:05:00,29.73,29.78,29.71,29.71,123000.0,20.429,20.4634,20.4153,20.4153,123000.0
2011-08-19 12:10:00,29.72,29.73,29.69,29.73,74300.0,20.4222,20.429,20.4015,20.429,74300.0
2011-08-19 12:15:00,29.74,29.74,29.71,29.72,34500.0,20.4359,20.4359,20.4153,20.4222,34500.0
2011-08-19 12:20:00,29.72,29.72,29.69,29.7,41800.0,20.4222,20.4222,20.4015,20.4084,41800.0
2011-08-19 12:25:00,29.69,29.75,29.69,29.75,37200.0,20.4015,20.4428,20.4015,20.4428,37200.0
2011-08-19 12:30:00,29.76,29.76,29.73,29.75,40000.0,20.4496,20.4496,20.429,20.4428,40000.0
2011-08-19 12:35:00,29.75,29.79,29.74,29.74,70900.0,20.4428,20.4703,20.4359,20.4359,70900.0
2011-08-19 12:40:00,29.73,29.77,29.73,29.75,42300.0,20.429,20.4565,20.429,20.4428,42300.0
2011-08-19 12:45:00,29.75,29.79,29.75,29.78,60500.0,20.4428,20.4703,20.4428,20.4634,60500.0
2011-08-19 12:50:00,29.79,29.79,29.75,29.78,38100.0,20.4703,20.4703,20.4428,20.4634,38100.0
2011-08-19 12:55:00,29.78,29.79,29.74,29.75,104200.0,20.4634,20.4703,20.4359,20.4428,104200.0
2011-08-19 13:00:00,29.75,29.75,29.7,29.7,70400.0,20.4428,20.4428,20.4084,20.4084,70400.0
2011-08-19 13:05:00,29.71,29.77,29.7,29.77,53700.0,20.4153,20.4565,20.4084,20.4565,53700.0
2011-08-19 13:10:00,29.76,29.8,29.75,29.77,45600.0,20.4496,20.4771,20.4428,20.4565,45600.0
2011-08-19 13:15:00,29.77,29.79,29.75,29.78,42100.0,20.4565,20.4703,20.4428,20.4634,42100.0
2011-08-19 13:20:00,29.78,29.79,29.77,29.77,18900.0,20.4634,20.4703,20.4565,20.4565,18900.0
2011-08-19 13:25:00,29.77,29.78,29.75,29.78,54200.0,20.4565,20.4634,20.4428,20.4634,54200.0
2011-08-19 13:30:00,29.77,29.78,29.69,29.7,211500.0,20.4565,20.4634,20.4015,20.4084,211500.0
2011-08-19 13:35:00,29.7,29.74,29.7,29.72,56600.0,20.4084,20.4359,20.4084,20.4222,56600.0
2011-08-19 13:40:00,29.72,29.72,29.68,29.68,70600.0,20.4222,20.4222,20.3947,20.3947,70600.0
2011-08-19 13:45:00,29.68,29.75,29.68,29.75,51900.0,20.3947,20.4428,20.3947,20.4428,51900.0
2011-08-19 13:50:00,29.74,29.74,29.69,29.7,52900.0,20.4359,20.4359,20.4015,20.4084,52900.0
2011-08-19 13:55:00,29.7,29.75,29.7,29.71,49300.0,20.4084,20.4428,20.4084,20.4153,49300.0
2011-08-19 14:00:00,29.72,29.76,29.7,29.7,70300.0,20.4222,20.4496,20.4084,20.4084,70300.0
2011-08-19 14:05:00,29.7,29.71,29.64,29.68,202000.0,20.4084,20.4153,20.3672,20.3947,202000.0
2011-08-19 14:10:00,29.68,29.72,29.66,29.71,88900.0,20.3947,20.4222,20.3809,20.4153,88900.0
2011-08-19 14:15:00,29.71,29.71,29.65,29.66,134600.0,20.4153,20.4153,20.3741,20.3809,134600.0
2011-08-19 14:20:00,29.65,29.65,29.59,29.61,112900.0,20.3741,20.3741,20.3328,20.3466,112900.0
2011-08-19 14:25:00,29.62,29.67,29.61,29.65,153700.0,20.3534,20.3878,20.3466,20.3741,153700.0
2011-08-19 14:30:00,29.66,29.66,29.61,29.61,90900.0,20.3809,20.3809,20.3466,20.3466,90900.0
2011-08-19 14:35:00,29.6,29.69,29.6,29.69,162600.0,20.3397,20.4015,20.3397,20.4015,162600.0
2011-08-19 14:40:00,29.69,29.72,29.65,29.7,68500.0,20.4015,20.4222,20.3741,20.4084,68500.0
2011-08-19 14:45:00,29.7,29.7,29.61,29.62,124600.0,20.4084,20.4084,20.3466,20.3534,124600.0
2011-08-19 14:50:00,29.62,29.64,29.58,29.63,261200.0,20.3534,20.3672,20.326,20.3603,261200.0
2011-08-19 14:55:00,29.63,29.66,29.62,29.63,85700.0,20.3603,20.3809,20.3534,20.3603,85700.0
2011-08-19 15:00:00,29.63,29.64,29.59,29.62,171100.0,20.3603,20.3672,20.3328,20.3534,171100.0
2011-08-19 15:05:00,29.62,29.65,29.57,29.59,134200.0,20.3534,20.3741,20.3191,20.3328,134200.0
2011-08-19 15:10:00,29.59,29.63,29.57,29.59,143300.0,20.3328,20.3603,20.3191,20.3328,143300.0
2011-08-19 15:15:00,29.58,29.58,29.5,29.56,104100.0,20.326,20.326,20.271,20.3122,104100.0
2011-08-19 15:20:00,29.57,29.67,29.56,29.63,189500.0,20.3191,20.3878,20.3122,20.3603,189500.0
2011-08-19 15:25:00,29.63,29.67,29.6,29.65,224700.0,20.3603,20.3878,20.3397,20.3741,224700.0
2011-08-19 15:30:00,29.65,29.66,29.57,29.57,183800.0,20.3741,20.3809,20.3191,20.3191,183800.0
2011-08-19 15:35:00,29.57,29.61,29.55,29.59,116600.0,20.3191,20.3466,20.3053,20.3328,116600.0
2011-08-19 15:40:00,29.59,29.61,29.56,29.6,150500.0,20.3328,20.3466,20.3122,20.3397,150500.0
2011-08-19 15:45:00,29.6,29.65,29.58,29.63,265900.0,20.3397,20.3741,20.326,20.3603,265900.0
2011-08-19 15:50:00,29.63,29.68,29.58,29.59,323600.0,20.3603,20.3947,20.326,20.3328,323600.0
2011-08-19 15:55:00,29.58,29.59,29.5,29.54,1969600.0,20.326,20.3328,20.271,20.2985,1969600.0
2011-08-22 09:30:00,29.93,30.01,29.87,29.88,87900.0,20.5665,20.6214,20.5252,20.5321,87900.0
2011-08-22 09:35:00,29.89,29.91,29.86,29.9,88000.0,20.539,20.5527,20.5184,20.5458,88000.0
2011-08-22 09:40:00,29.9,29.92,29.88,29.89,101200.0,20.5458,20.5596,20.5321,20.539,101200.0
2011-08-22 09:45:00,29.88,29.88,29.82,29.87,238400.0,20.5321,20.5321,20.4909,20.5252,238400.0
2011-08-22 09:50:00,29.86,29.87,29.8,29.81,106000.0,20.5184,20.5252,20.4771,20.484,106000.0
2011-08-22 09:55:00,29.81,29.82,29.78,29.79,38800.0,20.484,20.4909,20.4634,20.4703,38800.0
2011-08-22 10:00:00,29.79,29.81,29.76,29.78,157700.0,20.4703,20.484,20.4496,20.4634,157700.0
2011-08-22 10:05:00,29.79,29.79,29.75,29.76,98100.0,20.4703,20.4703,20.4428,20.4496,98100.0
2011-08-22 10:10:00,29.75,29.77,29.72,29.76,252300.0,20.4428,20.4565,20.4222,20.4496,252300.0
2011-08-22 10:15:00,29.76,29.77,29.72,29.77,159500.0,20.4496,20.4565,20.4222,20.4565,159500.0
2011-08-22 10:20:00,29.77,29.79,29.75,29.76,75500.0,20.4565,20.4703,20.4428,20.4496,75500.0
2011-08-22 10:25:00,29.77,29.81,29.76,29.79,111500.0,20.4565,20.484,20.4496,20.4703,111500.0
2011-08-22 10:30:00,29.79,29.81,29.78,29.78,60500.0,20.4703,20.484,20.4634,20.4634,60500.0
2011-08-22 10:35:00,29.79,29.79,29.73,29.74,34400.0,20.4703,20.4703,20.429,20.4359,34400.0
2011-08-22 10:40:00,29.74,29.76,29.72,29.73,48600.0,20.4359,20.4496,20.4222,20.429,48600.0
2011-08-22 10:45:00,29.73,29.75,29.72,29.74,48300.0,20.429,20.4428,20.4222,20.4359,48300.0
2011-08-22 10:50:00,29.74,29.76,29.64,29.64,123900.0,20.4359,20.4496,20.3672,20.3672,123900.0
2011-08-22 10:55:00,29.65,29.65,29.6,29.62,233200.0,20.3741,20.3741,20.3397,20.3534,233200.0
2011-08-22 11:00:00,29.61,29.67,29.61,29.66,341500.0,20.3466,20.3878,20.3466,20.3809,341500.0
2011-08-22 11:05:00,29.66,29.7,29.65,29.7,85300.0,20.3809,20.4084,20.3741,20.4084,85300.0
2011-08-22 11:10:00,29.69,29.69,29.64,29.66,97600.0,20.4015,20.4015,20.3672,20.3809,97600.0
2011-08-22 11:15:00,29.67,29.7,29.61,29.63,154000.0,20.3878,20.4084,20.3466,20.3603,154000.0
2011-08-22 11:20:00,29.62,29.65,29.6,29.65,104100.0,20.3534,20.3741,20.3397,20.3741,104100.0
2011-08-22 11:25:00,29.65,29.69,29.64,29.69,76500.0,20.3741,20.4015,20.3672,20.4015,76500.0
2011-08-22 11:30:00,29.7,29.72,29.67,29.68,128400.0,20.4084,20.4222,20.3878,20.3947,128400.0
2011-08-22 11:35:00,29.67,29.67,29.62,29.64,78100.0,20.3878,20.3878,20.3534,20.3672,78100.0
2011-08-22 11:40:00,29.64,29.64,29.58,29.62,77300.0,20.3672,20.3672,20.326,20.3534,77300.0
2011-08-22 11:45:00,29.62,29.68,29.62,29.66,231600.0,20.3534,20.3947,20.3534,20.3809,231600.0
2011-08-22 11:50:00,29.66,29.66,29.58,29.59,126300.0,20.3809,20.3809,20.326,20.3328,126300.0
2011-08-22 11:55:00,29.59,29.63,29.57,29.63,178000.0,20.3328,20.3603,20.3191,20.3603,178000.0
2011-08-22 12:00:00,29.63,29.65,29.62,29.64,102400.0,20.3603,20.3741,20.3534,20.3672,102400.0
2011-08-22 12:05:00,29.64,29.67,29.64,29.67,28100.0,20.3672,20.3878,20.3672,20.3878,28100.0
2011-08-22 12:10:00,29.67,29.68,29.65,29.66,146000.0,20.3878,20.3947,20.3741,20.3809,146000.0
2011-08-22 12:15:00,29.67,29.67,29.62,29.66,76100.0,20.3878,20.3878,20.3534,20.3809,76100.0
2011-08-22 12:20:00,29.66,29.68,29.64,29.64,36100.0,20.3809,20.3947,20.3672,20.3672,36100.0
2011-08-22 12:25:00,29.64,29.67,29.61,29.62,78400.0,20.3672,20.3878,20.3466,20.3534,78400.0
2011-08-22 12:30:00,29.62,29.63,29.55,29.55,139600.0,20.3534,20.3603,20.3053,20.3053,139600.0
2011-08-22 12:35:00,29.56,29.59,29.55,29.58,21900.0,20.3122,20.3328,20.3053,20.326,21900.0
2011-08-22 12:40:00,29.58,29.62,29.55,29.61,50400.0,20.326,20.3534,20.3053,20.3466,50400.0
2011-08-22 12:45:00,29.61,29.68,29.6,29.67,37500.0,20.3466,20.3947,20.3397,20.3878,37500.0
2011-08-22 12:50:00,29.67,29.68,29.63,29.68,46000.0,20.3878,20.3947,20.3603,20.3947,46000.0
2011-08-22 12:55:00,29.69,29.73,29.69,29.72,90900.0,20.4015,20.429,20.4015,20.4222,90900.0
2011-08-22 13:00:00,29.72,29.75,29.69,29.75,33100.0,20.4222,20.4428,20.4015,20.4428,33100.0
2011-08-22 13:05:00,29.76,29.76,29.73,29.74,50000.0,20.4496,20.4496,20.429,20.4359,50000.0
2011-08-22 13:10:00,29.74,29.74,29.71,29.71,24800.0,20.4359,20.4359,20.4153,20.4153,24800.0
2011-08-22 13:15:00,29.71,29.73,29.7,29.73,21900.0,20.4153,20.429,20.4084,20.429,21900.0
2011-08-22 13:20:00,29.72,29.76,29.72,29.74,31900.0,20.4222,20.4496,20.4222,20.4359,31900.0
2011-08-22 13:25:00,29.73,29.73,29.68,29.68,59500.0,20.429,20.429,20.3947,20.3947,59500.0
2011-08-22 13:30:00,29.69,29.72,29.64,29.65,204300.0,20.4015,20.4222,20.3672,20.3741,204300.0
2011-08-22 13:35:00,29.64,29.66,29.62,29.66,135600.0,20.3672,20.3809,20.3534,20.3809,135600.0
2011-08-22 13:40:00,29.66,29.69,29.65,29.66,16800.0,20.3809,20.4015,20.3741,20.3809,16800.0
2011-08-22 13:45:00,29.67,29.67,29.64,29.65,52100.0,20.3878,20.3878,20.3672,20.3741,52100.0
2011-08-22 13:50:00,29.66,29.66,29.61,29.64,106700.0,20.3809,20.3809,20.3466,20.3672,106700.0
2011-08-22 13:55:00,29.64,29.68,29.63,29.68,48200.0,20.3672,20.3947,20.3603,20.3947,48200.0
2011-08-22 14:00:00,29.68,29.7,29.65,29.65,35200.0,20.3947,20.4084,20.3741,20.3741,35200.0
2011-08-22 14:05:00,29.65,29.71,29.65,29.67,68000.0,20.3741,20.4153,20.3741,20.3878,68000.0
2011-08-22 14:10:00,29.68,29.72,29.68,29.71,59100.0,20.3947,20.4222,20.3947,20.4153,59100.0
2011-08-22 14:15:00,29.71,29.76,29.65,29.67,269500.0,20.4153,20.4496,20.3741,20.3878,269500.0
2011-08-22 14:20:00,29.67,29.71,29.66,29.68,165600.0,20.3878,20.4153,20.3809,20.3947,165600.0
2011-08-22 14:25:00,29.69,29.72,29.66,29.69,110400.0,20.4015,20.4222,20.3809,20.4015,110400.0
2011-08-22 14:30:00,29.69,29.7,29.65,29.67,109200.0,20.4015,20.4084,20.3741,20.3878,109200.0
2011-08-22 14:35:00,29.66,29.69,29.64,29.65,59400.0,20.3809,20.4015,20.3672,20.3741,59400.0
2011-08-22 14:40:00,29.66,29.69,29.66,29.68,34200.0,20.3809,20.4015,20.3809,20.3947,34200.0
2011-08-22 14:45:00,29.67,29.69,29.66,29.67,30200.0,20.3878,20.4015,20.3809,20.3878,30200.0
2011-08-22 14:50:00,29.67,29.69,29.63,29.64,58900.0,20.3878,20.4015,20.3603,20.3672,58900.0
2011-08-22 14:55:00,29.64,29.66,29.61,29.61,69200.0,20.3672,20.3809,20.3466,20.3466,69200.0
2011-08-22 15:00:00,29.62,29.66,29.61,29.65,139900.0,20.3534,20.3809,20.3466,20.3741,139900.0
2011-08-22 15:05:00,29.64,29.7,29.63,29.66,119700.0,20.3672,20.4084,20.3603,20.3809,119700.0
2011-08-22 15:10:00,29.66,29.71,29.65,29.7,51900.0,20.3809,20.4153,20.3741,20.4084,51900.0
2011-08-22 15:15:00,29.7,29.72,29.68,29.69,114200.0,20.4084,20.4222,20.3947,20.4015,114200.0
2011-08-22 15:20:00,29.68,29.73,29.66,29.71,140100.0,20.3947,20.429,20.3809,20.4153,140100.0
2011-08-22 15:25:00,29.72,29.73,29.68,29.7,149900.0,20.4222,20.429,20.3947,20.4084,149900.0
2011-08-22 15:30:00,29.7,29.73,29.69,29.69,129800.0,20.4084,20.429,20.4015,20.4015,129800.0
2011-08-22 15:35:00,29.7,29.72,29.68,29.69,52900.0,20.4084,20.4222,20.3947,20.4015,52900.0
2011-08-22 15:40:00,29.69,29.74,29.67,29.74,129300.0,20.4015,20.4359,20.3878,20.4359,129300.0
2011-08-22 15:45:00,29.74,29.76,29.62,29.64,340400.0,20.4359,20.4496,20.3534,20.3672,340400.0
2011-08-22 15:50:00,29.64,29.65,29.55,29.57,265900.0,20.3672,20.3741,20.3053,20.3191,265900.0
2011-08-22 15:55:00,29.58,29.63,29.55,29.63,519800.0,20.326,20.3603,20.3053,20.3603,519800.0
2011-08-23 09:30:00,29.7,29.73,29.65,29.72,199700.0,20.4084,20.429,20.3741,20.4222,199700.0
2011-08-23 09:35:00,29.71,29.71,29.63,29.64,76700.0,20.4153,20.4153,20.3603,20.3672,76700.0
2011-08-23 09:40:00,29.64,29.69,29.63,29.65,203000.0,20.3672,20.4015,20.3603,20.3741,203000.0
2011-08-23 09:45:00,29.64,29.71,29.62,29.71,396700.0,20.3672,20.4153,20.3534,20.4153,396700.0
2011-08-23 09:50:00,29.71,29.75,29.67,29.71,197600.0,20.4153,20.4428,20.3878,20.4153,197600.0
2011-08-23 09:55:00,29.71,29.75,29.65,29.65,133900.0,20.4153,20.4428,20.3741,20.3741,133900.0
2011-08-23 10:00:00,29.65,29.82,29.65,29.77,507300.0,20.3741,20.4909,20.3741,20.4565,507300.0
2011-08-23 10:05:00,29.77,29.84,29.76,29.82,165400.0,20.4565,20.5046,20.4496,20.4909,165400.0
2011-08-23 10:10:00,29.81,29.84,29.78,29.78,83700.0,20.484,20.5046,20.4634,20.4634,83700.0
2011-08-23 10:15:00,29.78,29.81,29.76,29.77,59800.0,20.4634,20.484,20.4496,20.4565,59800.0
2011-08-23 10:20:00,29.77,29.79,29.74,29.77,39800.0,20.4565,20.4703,20.4359,20.4565,39800.0
2011-08-23 10:25:00,29.78,29.84,29.78,29.82,70700.0,20.4634,20.5046,20.4634,20.4909,70700.0
2011-08-23 10:30:00,29.82,29.83,29.79,29.8,152600.0,20.4909,20.4977,20.4703,20.4771,152600.0
2011-08-23 10:35:00,29.8,29.85,29.79,29.84,244900.0,20.4771,20.5115,20.4703,20.5046,244900.0
2011-08-23 10:40:00,29.85,29.89,29.85,29.86,35600.0,20.5115,20.539,20.5115,20.5184,35600.0
2011-08-23 10:45:00,29.87,29.89,29.86,29.88,55600.0,20.5252,20.539,20.5184,20.5321,55600.0
2011-08-23 10:50:00,29.89,29.9,29.84,29.87,196400.0,20.539,20.5458,20.5046,20.5252,196400.0
2011-08-23 10:55:00,29.87,29.89,29.82,29.83,169300.0,20.5252,20.539,20.4909,20.4977,169300.0
2011-08-23 11:00:00,29.83,29.88,29.83,29.86,195900.0,20.4977,20.5321,20.4977,20.5184,195900.0
2011-08-23 11:05:00,29.85,29.86,29.82,29.83,202500.0,20.5115,20.5184,20.4909,20.4977,202500.0
2011-08-23 11:10:00,29.83,29.88,29.82,29.88,98700.0,20.4977,20.5321,20.4909,20.5321,98700.0
2011-08-23 11:15:00,29.89,29.91,29.88,29.89,102400.0,20.539,20.5527,20.5321,20.539,102400.0
2011-08-23 11:20:00,29.89,29.9,29.86,29.88,66000.0,20.539,20.5458,20.5184,20.5321,66000.0
2011-08-23 11:25:00,29.87,29.9,29.86,29.89,87800.0,20.5252,20.5458,20.5184,20.539,87800.0
2011-08-23 11:30:00,29.9,29.93,29.89,29.91,76500.0,20.5458,20.5665,20.539,20.5527,76500.0
2011-08-23 11:35:00,29.9,29.97,29.9,29.97,124300.0,20.5458,20.5939,20.5458,20.5939,124300.0
2011-08-23 11:40:00,29.97,29.99,29.95,29.99,49600.0,20.5939,20.6077,20.5802,20.6077,49600.0
2011-08-23 11:45:00,30.0,30.02,29.99,30.0,90000.0,20.6146,20.6283,20.6077,20.6146,90000.0
2011-08-23 11:50:00,30.01,30.05,30.0,30.03,56700.0,20.6214,20.6489,20.6146,20.6352,56700.0
2011-08-23 11:55:00,30.03,30.08,30.03,30.07,156900.0,20.6352,20.6695,20.6352,20.6627,156900.0
2011-08-23 12:00:00,30.06,30.06,30.0,30.0,64300.0,20.6558,20.6558,20.6146,20.6146,64300.0
2011-08-23 12:05:00,30.0,30.02,30.0,30.02,18000.0,20.6146,20.6283,20.6146,20.6283,18000.0
2011-08-23 12:10:00,30.02,30.04,29.99,30.02,120400.0,20.6283,20.642,20.6077,20.6283,120400.0
2011-08-23 12:15:00,30.02,30.02,29.99,29.99,9300.0,20.6283,20.6283,20.6077,20.6077,9300.0
2011-08-23 12:20:00,30.0,30.01,29.98,30.0,103700.0,20.6146,20.6214,20.6008,20.6146,103700.0
2011-08-23 12:25:00,30.0,30.01,29.99,30.0,14800.0,20.6146,20.6214,20.6077,20.6146,14800.0
2011-08-23 12:30:00,30.0,30.02,29.97,29.98,52000.0,20.6146,20.6283,20.5939,20.6008,52000.0
2011-08-23 12:35:00,29.99,30.02,29.99,30.02,47400.0,20.6077,20.6283,20.6077,20.6283,47400.0
2011-08-23 12:40:00,30.01,30.07,30.0,30.05,49600.0,20.6214,20.6627,20.6146,20.6489,49600.0
2011-08-23 12:45:00,30.05,30.05,30.0,30.0,18900.0,20.6489,20.6489,20.6146,20.6146,18900.0
2011-08-23 12:50:00,30.01,30.09,30.01,30.07,46300.0,20.6214,20.6764,20.6214,20.6627,46300.0
2011-08-23 12:55:00,30.08,30.08,30.05,30.06,29000.0,20.6695,20.6695,20.6489,20.6558,29000.0
2011-08-23 13:00:00,30.06,30.1,30.06,30.09,349900.0,20.6558,20.6833,20.6558,20.6764,349900.0
2011-08-23 13:05:00,30.09,30.1,30.04,30.04,119600.0,20.6764,20.6833,20.642,20.642,119600.0
2011-08-23 13:10:00,30.03,30.04,30.01,30.03,301500.0,20.6352,20.642,20.6214,20.6352,301500.0
2011-08-23 13:15:00,30.03,30.04,30.01,30.01,60500.0,20.6352,20.642,20.6214,20.6214,60500.0
2011-08-23 13:20:00,30.01,30.04,29.99,29.99,26200.0,20.6214,20.642,20.6077,20.6077,26200.0
2011-08-23 13:25:00,30.0,30.02,30.0,30.01,13600.0,20.6146,20.6283,20.6146,20.6214,13600.0
2011-08-23 13:30:00,30.02,30.03,29.97,29.97,18200.0,20.6283,20.6352,20.5939,20.5939,18200.0
2011-08-23 13:35:00,29.97,30.01,29.97,30.01,24600.0,20.5939,20.6214,20.5939,20.6214,24600.0
2011-08-23 13:40:00,30.0,30.02,29.97,30.0,32100.0,20.6146,20.6283,20.5939,20.6146,32100.0
2011-08-23 13:45:00,30.0,30.03,30.0,30.02,26100.0,20.6146,20.6352,20.6146,20.6283,26100.0
2011-08-23 13:50:00,30.03,30.03,29.9,29.96,160200.0,20.6352,20.6352,20.5458,20.5871,160200.0
2011-08-23 13:55:00,29.96,29.97,29.9,29.95,126800.0,20.5871,20.5939,20.5458,20.5802,126800.0
2011-08-23 14:00:00,29.95,29.97,29.92,29.97,79800.0,20.5802,20.5939,20.5596,20.5939,79800.0
2011-08-23 14:05:00,29.97,29.99,29.94,29.95,52000.0,20.5939,20.6077,20.5733,20.5802,52000.0
2011-08-23 14:10:00,29.95,29.97,29.89,29.89,20200.0,20.5802,20.5939,20.539,20.539,20200.0
2011-08-23 14:15:00,29.9,29.98,29.9,29.97,61900.0,20.5458,20.6008,20.5458,20.5939,61900.0
2011-08-23 14:20:00,29.97,29.97,29.91,29.95,34900.0,20.5939,20.5939,20.5527,20.5802,34900.0
2011-08-23 14:25:00,29.95,30.01,29.94,29.99,42200.0,20.5802,20.6214,20.5733,20.6077,42200.0
2011-08-23 14:30:00,29.99,30.05,29.98,30.01,191000.0,20.6077,20.6489,20.6008,20.6214,191000.0
2011-08-23 14:35:00,30.01,30.05,29.99,30.03,263100.0,20.6214,20.6489,20.6077,20.6352,263100.0
2011-08-23 14:40:00,30.02,30.04,30.01,30.03,27100.0,20.6283,20.642,20.6214,20.6352,27100.0
2011-08-23 14:45:00,30.04,30.09,30.04,30.08,125200.0,20.642,20.6764,20.642,20.6695,125200.0
2011-08-23 14:50:00,30.09,30.1,30.06,30.08,20800.0,20.6764,20.6833,20.6558,20.6695,20800.0
2011-08-23 14:55:00,30.09,30.09,30.05,30.07,110700.0,20.6764,20.6764,20.6489,20.6627,110700.0
2011-08-23 15:00:00,30.06,30.17,30.06,30.16,243600.0,20.6558,20.7314,20.6558,20.7245,243600.0
2011-08-23 15:05:00,30.16,30.19,30.13,30.19,66400.0,20.7245,20.7451,20.7039,20.7451,66400.0
2011-08-23 15:10:00,30.19,30.24,30.19,30.22,450300.0,20.7451,20.7795,20.7451,20.7657,450300.0
2011-08-23 15:15:00,30.22,30.22,30.16,30.18,124700.0,20.7657,20.7657,20.7245,20.7383,124700.0
2011-08-23 15:20:00,30.18,30.21,30.18,30.19,164000.0,20.7383,20.7589,20.7383,20.7451,164000.0
2011-08-23 15:25:00,30.19,30.21,30.12,30.13,90100.0,20.7451,20.7589,20.697,20.7039,90100.0
2011-08-23 15:30:00,30.13,30.14,30.07,30.11,94400.0,20.7039,20.7108,20.6627,20.6902,94400.0
2011-08-23 15:35:00,30.1,30.16,30.1,30.16,176600.0,20.6833,20.7245,20.6833,20.7245,176600.0
2011-08-23 15:40:00,30.16,30.19,30.15,30.18,311600.0,20.7245,20.7451,20.7176,20.7383,311600.0
2011-08-23 15:45:00,30.18,30.21,30.16,30.16,381900.0,20.7383,20.7589,20.7245,20.7245,381900.0
2011-08-23 15:50:00,30.17,30.17,30.13,30.16,459900.0,20.7314,20.7314,20.7039,20.7245,459900.0
2011-08-23 15:55:00,30.17,30.26,30.16,30.25,1806400.0,20.7314,20.7932,20.7245,20.7864,1806400.0
2011-08-24 09:30:00,30.18,30.18,30.08,30.12,464700.0,20.7383,20.7383,20.6695,20.697,464700.0
2011-08-24 09:35:00,30.12,30.16,30.11,30.13,158500.0,20.697,20.7245,20.6902,20.7039,158500.0
2011-08-24 09:40:00,30.13,30.18,30.13,30.16,74400.0,20.7039,20.7383,20.7039,20.7245,74400.0
2011-08-24 09:45:00,30.16,30.22,30.12,30.22,105500.0,20.7245,20.7657,20.697,20.7657,105500.0
2011-08-24 09:50:00,30.22,30.31,30.21,30.31,485900.0,20.7657,20.8276,20.7589,20.8276,485900.0
2011-08-24 09:55:00,30.31,30.35,30.3,30.32,142500.0,20.8276,20.8551,20.8207,20.8345,142500.0
2011-08-24 10:00:00,30.32,30.38,30.28,30.35,163000.0,20.8345,20.8757,20.807,20.8551,163000.0
2011-08-24 10:05:00,30.35,30.4,30.33,30.37,136100.0,20.8551,20.8894,20.8413,20.8688,136100.0
2011-08-24 10:10:00,30.37,30.39,30.32,30.33,121200.0,20.8688,20.8826,20.8345,20.8413,121200.0
2011-08-24 10:15:00,30.33,30.36,30.31,30.34,183700.0,20.8413,20.8619,20.8276,20.8482,183700.0
2011-08-24 10:20:00,30.35,30.35,30.29,30.34,67800.0,20.8551,20.8551,20.8138,20.8482,67800.0
2011-08-24 10:25:00,30.34,30.35,30.31,30.32,59400.0,20.8482,20.8551,20.8276,20.8345,59400.0
2011-08-24 10:30:00,30.33,30.35,30.26,30.27,145600.0,20.8413,20.8551,20.7932,20.8001,145600.0
2011-08-24 10:35:00,30.28,30.29,30.27,30.29,64200.0,20.807,20.8138,20.8001,20.8138,64200.0
2011-08-24 10:40:00,30.29,30.32,30.27,30.3,26700.0,20.8138,20.8345,20.8001,20.8207,26700.0
2011-08-24 10:45:00,30.31,30.31,30.22,30.23,207800.0,20.8276,20.8276,20.7657,20.7726,207800.0
2011-08-24 10:50:00,30.24,30.26,30.2,30.22,65100.0,20.7795,20.7932,20.752,20.7657,65100.0
2011-08-24 10:55:00,30.23,30.25,30.2,30.23,53000.0,20.7726,20.7864,20.752,20.7726,53000.0
2011-08-24 11:00:00,30.23,30.25,30.2,30.25,138500.0,20.7726,20.7864,20.752,20.7864,138500.0
2011-08-24 11:05:00,30.25,30.27,30.23,30.23,204100.0,20.7864,20.8001,20.7726,20.7726,204100.0
2011-08-24 11:10:00,30.23,30.24,30.2,30.23,132900.0,20.7726,20.7795,20.752,20.7726,132900.0
2011-08-24 11:15:00,30.22,30.23,30.16,30.19,145900.0,20.7657,20.7726,20.7245,20.7451,145900.0
2011-08-24 11:20:00,30.18,30.23,30.17,30.21,97300.0,20.7383,20.7726,20.7314,20.7589,97300.0
2011-08-24 11:25:00,30.21,30.22,30.18,30.19,131200.0,20.7589,20.7657,20.7383,20.7451,131200.0
2011-08-24 11:30:00,30.18,30.19,30.15,30.17,105700.0,20.7383,20.7451,20.7176,20.7314,105700.0
2011-08-24 11:35:00,30.17,30.22,30.17,30.21,51500.0,20.7314,20.7657,20.7314,20.7589,51500.0
2011-08-24 11:40:00,30.2,30.2,30.15,30.16,42100.0,20.752,20.752,20.7176,20.7245,42100.0
2011-08-24 11:45:00,30.16,30.16,30.1,30.15,1768800.0,20.7245,20.7245,20.6833,20.7176,1768800.0
2011-08-24 11:50:00,30.15,30.2,30.15,30.19,56700.0,20.7176,20.752,20.7176,20.7451,56700.0
2011-08-24 11:55:00,30.19,30.21,30.14,30.16,96600.0,20.7451,20.7589,20.7108,20.7245,96600.0
2011-08-24 12:00:00,30.15,30.15,30.1,30.11,34400.0,20.7176,20.7176,20.6833,20.6902,34400.0
2011-08-24 12:05:00,30.1,30.13,30.1,30.1,35100.0,20.6833,20.7039,20.6833,20.6833,35100.0
2011-08-24 12:10:00,30.11,30.13,30.08,30.12,71600.0,20.6902,20.7039,20.6695,20.697,71600.0
2011-08-24 12:15:00,30.11,30.13,30.09,30.09,33200.0,20.6902,20.7039,20.6764,20.6764,33200.0
2011-08-24 12:20:00,30.09,30.12,30.09,30.11,24700.0,20.6764,20.697,20.6764,20.6902,24700.0
2011-08-24 12:25:00,30.11,30.11,30.09,30.1,7100.0,20.6902,20.6902,20.6764,20.6833,7100.0
2011-08-24 12:30:00,30.1,30.12,30.1,30.12,34600.0,20.6833,20.697,20.6833,20.697,34600.0
2011-08-24 12:35:00,30.12,30.12,30.1,30.1,27000.0,20.697,20.697,20.6833,20.6833,27000.0
2011-08-24 12:40:00,30.1,30.13,30.09,30.13,15900.0,20.6833,20.7039,20.6764,20.7039,15900.0
2011-08-24 12:45:00,30.12,30.12,30.08,30.09,17400.0,20.697,20.697,20.6695,20.6764,17400.0
2011-08-24 12:50:00,30.1,30.13,30.09,30.12,35100.0,20.6833,20.7039,20.6764,20.697,35100.0
2011-08-24 12:55:00,30.13,30.14,30.12,30.13,54200.0,20.7039,20.7108,20.697,20.7039,54200.0
2011-08-24 13:00:00,30.13,30.17,30.11,30.14,34900.0,20.7039,20.7314,20.6902,20.7108,34900.0
2011-08-24 13:05:00,30.14,30.16,30.13,30.13,29400.0,20.7108,20.7245,20.7039,20.7039,29400.0
2011-08-24 13:10:00,30.12,30.17,30.12,30.17,12100.0,20.697,20.7314,20.697,20.7314,12100.0
2011-08-24 13:15:00,30.17,30.22,30.17,30.22,1700200.0,20.7314,20.7657,20.7314,20.7657,1700200.0
2011-08-24 13:20:00,30.21,30.27,30.21,30.24,115300.0,20.7589,20.8001,20.7589,20.7795,115300.0
2011-08-24 13:25:00,30.24,30.26,30.22,30.24,33800.0,20.7795,20.7932,20.7657,20.7795,33800.0
2011-08-24 13:30:00,30.24,30.25,30.2,30.2,19400.0,20.7795,20.7864,20.752,20.752,19400.0
2011-08-24 13:35:00,30.21,30.24,30.21,30.22,37000.0,20.7589,20.7795,20.7589,20.7657,37000.0
2011-08-24 13:40:00,30.21,30.22,30.18,30.19,254900.0,20.7589,20.7657,20.7383,20.7451,254900.0
2011-08-24 13:45:00,30.2,30.21,30.17,30.21,242000.0,20.752,20.7589,20.7314,20.7589,242000.0
2011-08-24 13:50:00,30.21,30.21,30.18,30.2,23700.0,20.7589,20.7589,20.7383,20.752,23700.0
2011-08-24 13:55:00,30.2,30.24,30.19,30.23,56200.0,20.752,20.7795,20.7451,20.7726,56200.0
2011-08-24 14:00:00,30.23,30.23,30.2,30.22,80300.0,20.7726,20.7726,20.752,20.7657,80300.0
2011-08-24 14:05:00,30.22,30.26,30.21,30.25,79800.0,20.7657,20.7932,20.7589,20.7864,79800.0
2011-08-24 14:10:00,30.26,30.28,30.25,30.27,39900.0,20.7932,20.807,20.7864,20.8001,39900.0
2011-08-24 14:15:00,30.27,30.27,30.21,30.22,34300.0,20.8001,20.8001,20.7589,20.7657,34300.0
2011-08-24 14:20:00,30.21,30.21,30.18,30.21,39400.0,20.7589,20.7589,20.7383,20.7589,39400.0
2011-08-24 14:25:00,30.2,30.23,30.18,30.21,22000.0,20.752,20.7726,20.7383,20.7589,22000.0
2011-08-24 14:30:00,30.21,30.24,30.2,30.24,27100.0,20.7589,20.7795,20.752,20.7795,27100.0
2011-08-24 14:35:00,30.23,30.23,30.2,30.23,46100.0,20.7726,20.7726,20.752,20.7726,46100.0
2011-08-24 14:40:00,30.23,30.28,30.22,30.27,29900.0,20.7726,20.807,20.7657,20.8001,29900.0
2011-08-24 14:45:00,30.27,30.28,30.25,30.25,63700.0,20.8001,20.807,20.7864,20.7864,63700.0
2011-08-24 14:50:00,30.25,30.28,30.24,30.28,88500.0,20.7864,20.807,20.7795,20.807,88500.0
2011-08-24 14:55:00,30.28,30.29,30.24,30.27,160700.0,20.807,20.8138,20.7795,20.8001,160700.0
2011-08-24 15:00:00,30.28,30.28,30.25,30.27,46500.0,20.807,20.807,20.7864,20.8001,46500.0
2011-08-24 15:05:00,30.28,30.28,30.25,30.25,76800.0,20.807,20.807,20.7864,20.7864,76800.0
2011-08-24 15:10:00,30.25,30.29,30.24,30.29,102600.0,20.7864,20.8138,20.7795,20.8138,102600.0
2011-08-24 15:15:00,30.29,30.31,30.27,30.31,131500.0,20.8138,20.8276,20.8001,20.8276,131500.0
2011-08-24 15:20:00,30.3,30.32,30.29,30.32,49700.0,20.8207,20.8345,20.8138,20.8345,49700.0
2011-08-24 15:25:00,30.31,30.32,30.29,30.3,655400.0,20.8276,20.8345,20.8138,20.8207,655400.0
2011-08-24 15:30:00,30.3,30.35,30.29,30.34,393100.0,20.8207,20.8551,20.8138,20.8482,393100.0
2011-08-24 15:35:00,30.34,30.37,30.33,30.34,311300.0,20.8482,20.8688,20.8413,20.8482,311300.0
2011-08-24 15:40:00,30.34,30.39,30.33,30.38,133100.0,20.8482,20.8826,20.8413,20.8757,133100.0
2011-08-24 15:45:00,30.37,30.38,30.32,30.34,157100.0,20.8688,20.8757,20.8345,20.8482,157100.0
2011-08-24 15:50:00,30.34,30.39,30.33,30.38,260100.0,20.8482,20.8826,20.8413,20.8757,260100.0
2011-08-24 15:55:00,30.38,30.38,30.34,30.37,486200.0,20.8757,20.8757,20.8482,20.8688,486200.0
2011-08-25 09:30:00,30.41,30.44,30.38,30.43,667400.0,20.8963,20.9169,20.8757,20.91,667400.0
2011-08-25 09:35:00,30.42,30.43,30.36,30.36,328000.0,20.9032,20.91,20.8619,20.8619,328000.0
2011-08-25 09:40:00,30.35,30.4,30.33,30.38,135600.0,20.8551,20.8894,20.8413,20.8757,135600.0
2011-08-25 09:45:00,30.38,30.38,30.24,30.27,100700.0,20.8757,20.8757,20.7795,20.8001,100700.0
2011-08-25 09:50:00,30.27,30.3,30.21,30.23,107900.0,20.8001,20.8207,20.7589,20.7726,107900.0
2011-08-25 09:55:00,30.23,30.23,30.11,30.15,497000.0,20.7726,20.7726,20.6902,20.7176,497000.0
2011-08-25 10:00:00,30.15,30.15,30.07,30.11,516000.0,20.7176,20.7176,20.6627,20.6902,516000.0
2011-08-25 10:05:00,30.12,30.17,30.08,30.17,490200.0,20.697,20.7314,20.6695,20.7314,490200.0
2011-08-25 10:10:00,30.17,30.19,30.14,30.19,72400.0,20.7314,20.7451,20.7108,20.7451,72400.0
2011-08-25 10:15:00,30.19,30.21,30.07,30.09,514000.0,20.7451,20.7589,20.6627,20.6764,514000.0
2011-08-25 10:20:00,30.1,30.1,29.99,30.01,623700.0,20.6833,20.6833,20.6077,20.6214,623700.0
2011-08-25 10:25:00,30.0,30.04,29.95,30.02,212000.0,20.6146,20.642,20.5802,20.6283,212000.0
2011-08-25 10:30:00,30.03,30.07,30.01,30.06,127400.0,20.6352,20.6627,20.6214,20.6558,127400.0
2011-08-25 10:35:00,30.05,30.07,30.0,30.01,181400.0,20.6489,20.6627,20.6146,20.6214,181400.0
2011-08-25 10:40:00,30.01,30.04,29.98,29.99,48600.0,20.6214,20.642,20.6008,20.6077,48600.0
2011-08-25 10:45:00,30.0,30.0,29.91,29.91,209100.0,20.6146,20.6146,20.5527,20.5527,209100.0
2011-08-25 10:50:00,29.93,30.01,29.91,29.98,148600.0,20.5665,20.6214,20.5527,20.6008,148600.0
2011-08-25 10:55:00,29.98,30.06,29.97,30.06,982700.0,20.6008,20.6558,20.5939,20.6558,982700.0
2011-08-25 11:00:00,30.05,30.09,30.03,30.04,105800.0,20.6489,20.6764,20.6352,20.642,105800.0
2011-08-25 11:05:00,30.04,30.05,29.99,29.99,90300.0,20.642,20.6489,20.6077,20.6077,90300.0
2011-08-25 11:10:00,30.0,30.07,29.99,30.06,114300.0,20.6146,20.6627,20.6077,20.6558,114300.0
2011-08-25 11:15:00,30.06,30.12,30.06,30.07,40100.0,20.6558,20.697,20.6558,20.6627,40100.0
2011-08-25 11:20:00,30.08,30.12,30.08,30.11,29800.0,20.6695,20.697,20.6695,20.6902,29800.0
2011-08-25 11:25:00,30.11,30.12,30.07,30.07,33100.0,20.6902,20.697,20.6627,20.6627,33100.0
2011-08-25 11:30:00,30.07,30.12,30.07,30.11,25100.0,20.6627,20.697,20.6627,20.6902,25100.0
2011-08-25 11:35:00,30.11,30.12,30.06,30.08,65500.0,20.6902,20.697,20.6558,20.6695,65500.0
2011-08-25 11:40:00,30.08,30.1,30.06,30.07,95400.0,20.6695,20.6833,20.6558,20.6627,95400.0
2011-08-25 11:45:00,30.07,30.08,30.04,30.08,59000.0,20.6627,20.6695,20.642,20.6695,59000.0
2011-08-25 11:50:00,30.08,30.1,30.07,30.1,36000.0,20.6695,20.6833,20.6627,20.6833,36000.0
2011-08-25 11:55:00,30.1,30.15,30.1,30.14,50100.0,20.6833,20.7176,20.6833,20.7108,50100.0
2011-08-25 12:00:00,30.13,30.17,30.13,30.15,82400.0,20.7039,20.7314,20.7039,20.7176,82400.0
2011-08-25 12:05:00,30.14,30.14,30.1,30.1,79900.0,20.7108,20.7108,20.6833,20.6833,79900.0
2011-08-25 12:10:00,30.1,30.14,30.1,30.14,54400.0,20.6833,20.7108,20.6833,20.7108,54400.0
2011-08-25 12:15:00,30.13,30.13,30.09,30.09,27800.0,20.7039,20.7039,20.6764,20.6764,27800.0
2011-08-25 12:20:00,30.09,30.09,30.04,30.07,30500.0,20.6764,20.6764,20.642,20.6627,30500.0
2011-08-25 12:25:00,30.07,30.1,30.07,30.09,11600.0,20.6627,20.6833,20.6627,20.6764,11600.0
2011-08-25 12:30:00,30.1,30.1,30.03,30.04,60200.0,20.6833,20.6833,20.6352,20.642,60200.0
2011-08-25 12:35:00,30.04,30.06,30.01,30.06,76200.0,20.642,20.6558,20.6214,20.6558,76200.0
2011-08-25 12:40:00,30.07,30.07,30.04,30.05,29400.0,20.6627,20.6627,20.642,20.6489,29400.0
2011-08-25 12:45:00,30.05,30.06,30.0,30.04,73900.0,20.6489,20.6558,20.6146,20.642,73900.0
2011-08-25 12:50:00,30.05,30.06,30.0,30.03,77000.0,20.6489,20.6558,20.6146,20.6352,77000.0
2011-08-25 12:55:00,30.03,30.04,30.02,30.03,12600.0,20.6352,20.642,20.6283,20.6352,12600.0
2011-08-25 13:00:00,30.03,30.05,30.03,30.04,39200.0,20.6352,20.6489,20.6352,20.642,39200.0
2011-08-25 13:05:00,30.04,30.07,30.01,30.01,49500.0,20.642,20.6627,20.6214,20.6214,49500.0
2011-08-25 13:10:00,30.01,30.03,29.99,30.01,48100.0,20.6214,20.6352,20.6077,20.6214,48100.0
2011-08-25 13:15:00,30.02,30.03,29.99,30.03,32300.0,20.6283,20.6352,20.6077,20.6352,32300.0
2011-08-25 13:20:00,30.03,30.08,30.03,30.05,55500.0,20.6352,20.6695,20.6352,20.6489,55500.0
2011-08-25 13:25:00,30.05,30.07,30.03,30.06,26200.0,20.6489,20.6627,20.6352,20.6558,26200.0
2011-08-25 13:30:00,30.07,30.07,30.02,30.04,84100.0,20.6627,20.6627,20.6283,20.642,84100.0
2011-08-25 13:35:00,30.04,30.09,30.02,30.08,58400.0,20.642,20.6764,20.6283,20.6695,58400.0
2011-08-25 13:40:00,30.08,30.08,30.04,30.04,38400.0,20.6695,20.6695,20.642,20.642,38400.0
2011-08-25 13:45:00,30.05,30.05,29.98,29.99,94100.0,20.6489,20.6489,20.6008,20.6077,94100.0
2011-08-25 13:50:00,29.99,30.02,29.99,30.01,8900.0,20.6077,20.6283,20.6077,20.6214,8900.0
2011-08-25 13:55:00,30.01,30.05,29.99,30.04,17900.0,20.6214,20.6489,20.6077,20.642,17900.0
2011-08-25 14:00:00,30.05,30.05,29.99,30.02,36900.0,20.6489,20.6489,20.6077,20.6283,36900.0
2011-08-25 14:05:00,30.02,30.02,29.97,29.98,27800.0,20.6283,20.6283,20.5939,20.6008,27800.0
2011-08-25 14:10:00,29.99,30.01,29.98,29.98,21000.0,20.6077,20.6214,20.6008,20.6008,21000.0
2011-08-25 14:15:00,29.97,30.05,29.97,30.04,109200.0,20.5939,20.6489,20.5939,20.642,109200.0
2011-08-25 14:20:00,30.04,30.05,29.98,30.0,54800.0,20.642,20.6489,20.6008,20.6146,54800.0
2011-08-25 14:25:00,30.0,30.01,29.95,29.99,75500.0,20.6146,20.6214,20.5802,20.6077,75500.0
2011-08-25 14:30:00,30.0,30.01,29.98,30.01,29900.0,20.6146,20.6214,20.6008,20.6214,29900.0
2011-08-25 14:35:00,30.01,30.04,30.01,30.03,20100.0,20.6214,20.642,20.6214,20.6352,20100.0
2011-08-25 14:40:00,30.03,30.03,30.0,30.02,15700.0,20.6352,20.6352,20.6146,20.6283,15700.0
2011-08-25 14:45:00,30.02,30.04,29.98,29.98,74300.0,20.6283,20.642,20.6008,20.6008,74300.0
2011-08-25 14:50:00,29.99,30.0,29.97,29.99,138300.0,20.6077,20.6146,20.5939,20.6077,138300.0
2011-08-25 14:55:00,30.0,30.0,29.96,29.96,238700.0,20.6146,20.6146,20.5871,20.5871,238700.0
2011-08-25 15:00:00,29.96,29.98,29.93,29.96,252900.0,20.5871,20.6008,20.5665,20.5871,252900.0
2011-08-25 15:05:00,29.96,30.0,29.96,29.98,215100.0,20.5871,20.6146,20.5871,20.6008,215100.0
2011-08-25 15:10:00,29.97,29.97,29.95,29.96,69900.0,20.5939,20.5939,20.5802,20.5871,69900.0
2011-08-25 15:15:00,29.96,30.04,29.96,30.04,195900.0,20.5871,20.642,20.5871,20.642,195900.0
2011-08-25 15:20:00,30.05,30.08,30.03,30.03,44100.0,20.6489,20.6695,20.6352,20.6352,44100.0
2011-08-25 15:25:00,30.03,30.03,29.96,29.96,166900.0,20.6352,20.6352,20.5871,20.5871,166900.0
2011-08-25 15:30:00,29.96,29.98,29.92,29.93,163100.0,20.5871,20.6008,20.5596,20.5665,163100.0
2011-08-25 15:35:00,29.93,29.94,29.89,29.92,179900.0,20.5665,20.5733,20.539,20.5596,179900.0
2011-08-25 15:40:00,29.91,29.92,29.85,29.86,168800.0,20.5527,20.5596,20.5115,20.5184,168800.0
2011-08-25 15:45:00,29.85,29.91,29.83,29.91,245000.0,20.5115,20.5527,20.4977,20.5527,245000.0
2011-08-25 15:50:00,29.91,29.92,29.85,29.89,310800.0,20.5527,20.5596,20.5115,20.539,310800.0
2011-08-25 15:55:00,29.88,29.93,29.87,29.91,674000.0,20.5321,20.5665,20.5252,20.5527,674000.0
2011-08-26 09:30:00,29.86,29.9,29.83,29.85,141100.0,20.5184,20.5458,20.4977,20.5115,141100.0
2011-08-26 09:35:00,29.86,29.86,29.77,29.78,127700.0,20.5184,20.5184,20.4565,20.4634,127700.0
2011-08-26 09:40:00,29.77,29.78,29.72,29.76,58300.0,20.4565,20.4634,20.4222,20.4496,58300.0
2011-08-26 09:45:00,29.76,29.76,29.67,29.74,150100.0,20.4496,20.4496,20.3878,20.4359,150100.0
2011-08-26 09:50:00,29.74,29.77,29.67,29.69,245400.0,20.4359,20.4565,20.3878,20.4015,245400.0
2011-08-26 09:55:00,29.71,29.79,29.7,29.78,171800.0,20.4153,20.4703,20.4084,20.4634,171800.0
2011-08-26 10:00:00,29.78,29.79,29.48,29.51,494400.0,20.4634,20.4703,20.2572,20.2779,494400.0
2011-08-26 10:05:00,29.51,29.52,29.35,29.49,429500.0,20.2779,20.2847,20.1679,20.2641,429500.0
2011-08-26 10:10:00,29.49,29.54,29.42,29.49,218900.0,20.2641,20.2985,20.216,20.2641,218900.0
2011-08-26 10:15:00,29.49,29.56,29.49,29.53,134700.0,20.2641,20.3122,20.2641,20.2916,134700.0
2011-08-26 10:20:00,29.53,29.66,29.52,29.63,170900.0,20.2916,20.3809,20.2847,20.3603,170900.0
2011-08-26 10:25:00,29.64,29.77,29.64,29.69,131800.0,20.3672,20.4565,20.3672,20.4015,131800.0
2011-08-26 10:30:00,29.69,29.7,29.57,29.59,138200.0,20.4015,20.4084,20.3191,20.3328,138200.0
2011-08-26 10:35:00,29.59,29.68,29.59,29.65,102500.0,20.3328,20.3947,20.3328,20.3741,102500.0
2011-08-26 10:40:00,29.63,29.73,29.62,29.73,53900.0,20.3603,20.429,20.3534,20.429,53900.0
2011-08-26 10:45:00,29.73,29.91,29.72,29.88,163300.0,20.429,20.5527,20.4222,20.5321,163300.0
2011-08-26 10:50:00,29.87,29.93,29.85,29.86,624700.0,20.5252,20.5665,20.5115,20.5184,624700.0
2011-08-26 10:55:00,29.86,29.89,29.82,29.82,164800.0,20.5184,20.539,20.4909,20.4909,164800.0
2011-08-26 11:00:00,29.81,29.87,29.78,29.85,273000.0,20.484,20.5252,20.4634,20.5115,273000.0
2011-08-26 11:05:00,29.86,29.92,29.83,29.89,65300.0,20.5184,20.5596,20.4977,20.539,65300.0
2011-08-26 11:10:00,29.89,29.99,29.88,29.97,81000.0,20.539,20.6077,20.5321,20.5939,81000.0
2011-08-26 11:15:00,29.98,30.05,29.95,29.97,122200.0,20.6008,20.6489,20.5802,20.5939,122200.0
2011-08-26 11:20:00,29.97,29.99,29.94,29.95,67800.0,20.5939,20.6077,20.5733,20.5802,67800.0
2011-08-26 11:25:00,29.95,29.99,29.92,29.94,70000.0,20.5802,20.6077,20.5596,20.5733,70000.0
2011-08-26 11:30:00,29.93,29.99,29.93,29.99,98500.0,20.5665,20.6077,20.5665,20.6077,98500.0
2011-08-26 11:35:00,29.99,30.03,29.99,30.0,65500.0,20.6077,20.6352,20.6077,20.6146,65500.0
2011-08-26 11:40:00,29.99,30.0,29.96,29.99,203000.0,20.6077,20.6146,20.5871,20.6077,203000.0
2011-08-26 11:45:00,29.99,30.02,29.97,29.99,70600.0,20.6077,20.6283,20.5939,20.6077,70600.0
2011-08-26 11:50:00,29.98,30.05,29.98,30.05,74300.0,20.6008,20.6489,20.6008,20.6489,74300.0
2011-08-26 11:55:00,30.05,30.06,30.02,30.02,45500.0,20.6489,20.6558,20.6283,20.6283,45500.0
2011-08-26 12:00:00,30.03,30.11,30.03,30.1,166600.0,20.6352,20.6902,20.6352,20.6833,166600.0
2011-08-26 12:05:00,30.1,30.14,30.08,30.14,124800.0,20.6833,20.7108,20.6695,20.7108,124800.0
2011-08-26 12:10:00,30.15,30.2,30.15,30.17,71700.0,20.7176,20.752,20.7176,20.7314,71700.0
2011-08-26 12:15:00,30.18,30.18,30.15,30.15,66300.0,20.7383,20.7383,20.7176,20.7176,66300.0
2011-08-26 12:20:00,30.15,30.2,30.14,30.16,60900.0,20.7176,20.752,20.7108,20.7245,60900.0
2011-08-26 12:25:00,30.17,30.21,30.15,30.21,225700.0,20.7314,20.7589,20.7176,20.7589,225700.0
2011-08-26 12:30:00,30.21,30.21,30.15,30.16,34600.0,20.7589,20.7589,20.7176,20.7245,34600.0
2011-08-26 12:35:00,30.16,30.17,30.14,30.16,65300.0,20.7245,20.7314,20.7108,20.7245,65300.0
2011-08-26 12:40:00,30.16,30.19,30.15,30.15,52400.0,20.7245,20.7451,20.7176,20.7176,52400.0
2011-08-26 12:45:00,30.15,30.15,30.12,30.13,63300.0,20.7176,20.7176,20.697,20.7039,63300.0
2011-08-26 12:50:00,30.12,30.17,30.12,30.14,112000.0,20.697,20.7314,20.697,20.7108,112000.0
2011-08-26 12:55:00,30.15,30.2,30.15,30.19,84400.0,20.7176,20.752,20.7176,20.7451,84400.0
2011-08-26 13:00:00,30.19,30.19,30.16,30.18,88100.0,20.7451,20.7451,20.7245,20.7383,88100.0
2011-08-26 13:05:00,30.17,30.22,30.17,30.2,86700.0,20.7314,20.7657,20.7314,20.752,86700.0
2011-08-26 13:10:00,30.2,30.22,30.19,30.21,14600.0,20.752,20.7657,20.7451,20.7589,14600.0
2011-08-26 13:15:00,30.2,30.24,30.19,30.21,105300.0,20.752,20.7795,20.7451,20.7589,105300.0
2011-08-26 13:20:00,30.2,30.21,30.18,30.2,17700.0,20.752,20.7589,20.7383,20.752,17700.0
2011-08-26 13:25:00,30.21,30.23,30.21,30.23,18000.0,20.7589,20.7726,20.7589,20.7726,18000.0
2011-08-26 13:30:00,30.23,30.24,30.21,30.21,14100.0,20.7726,20.7795,20.7589,20.7589,14100.0
2011-08-26 13:35:00,30.22,30.25,30.2,30.2,28300.0,20.7657,20.7864,20.752,20.752,28300.0
2011-08-26 13:40:00,30.21,30.25,30.2,30.24,125300.0,20.7589,20.7864,20.752,20.7795,125300.0
2011-08-26 13:45:00,30.23,30.25,30.21,30.22,24700.0,20.7726,20.7864,20.7589,20.7657,24700.0
2011-08-26 13:50:00,30.21,30.21,30.18,30.2,20100.0,20.7589,20.7589,20.7383,20.752,20100.0
2011-08-26 13:55:00,30.2,30.23,30.2,30.23,26100.0,20.752,20.7726,20.752,20.7726,26100.0
2011-08-26 14:00:00,30.24,30.27,30.22,30.22,128300.0,20.7795,20.8001,20.7657,20.7657,128300.0
2011-08-26 14:05:00,30.21,30.21,30.16,30.17,141000.0,20.7589,20.7589,20.7245,20.7314,141000.0
2011-08-26 14:10:00,30.17,30.18,30.15,30.17,60700.0,20.7314,20.7383,20.7176,20.7314,60700.0
2011-08-26 14:15:00,30.17,30.19,30.14,30.18,44800.0,20.7314,20.7451,20.7108,20.7383,44800.0
2011-08-26 14:20:00,30.17,30.19,30.16,30.18,23200.0,20.7314,20.7451,20.7245,20.7383,23200.0
2011-08-26 14:25:00,30.17,30.18,30.11,30.13,64600.0,20.7314,20.7383,20.6902,20.7039,64600.0
2011-08-26 14:30:00,30.14,30.17,30.13,30.17,54200.0,20.7108,20.7314,20.7039,20.7314,54200.0
2011-08-26 14:35:00,30.16,30.16,30.11,30.13,55200.0,20.7245,20.7245,20.6902,20.7039,55200.0
2011-08-26 14:40:00,30.13,30.18,30.13,30.17,251000.0,20.7039,20.7383,20.7039,20.7314,251000.0
2011-08-26 14:45:00,30.16,30.2,30.16,30.18,22300.0,20.7245,20.752,20.7245,20.7383,22300.0
2011-08-26 14:50:00,30.18,30.2,30.15,30.16,34600.0,20.7383,20.752,20.7176,20.7245,34600.0
2011-08-26 14:55:00,30.16,30.17,30.14,30.15,43200.0,20.7245,20.7314,20.7108,20.7176,43200.0
2011-08-26 15:00:00,30.15,30.15,30.1,30.12,155700.0,20.7176,20.7176,20.6833,20.697,155700.0
2011-08-26 15:05:00,30.11,30.12,30.05,30.07,111100.0,20.6902,20.697,20.6489,20.6627,111100.0
2011-08-26 15:10:00,30.06,30.09,30.05,30.08,83500.0,20.6558,20.6764,20.6489,20.6695,83500.0
2011-08-26 15:15:00,30.07,30.07,30.01,30.03,76100.0,20.6627,20.6627,20.6214,20.6352,76100.0
2011-08-26 15:20:00,30.05,30.05,30.02,30.03,28300.0,20.6489,20.6489,20.6283,20.6352,28300.0
2011-08-26 15:25:00,30.01,30.06,30.01,30.05,34300.0,20.6214,20.6558,20.6214,20.6489,34300.0
2011-08-26 15:30:00,30.07,30.11,30.05,30.11,62200.0,20.6627,20.6902,20.6489,20.6902,62200.0
2011-08-26 15:35:00,30.1,30.13,30.08,30.12,82000.0,20.6833,20.7039,20.6695,20.697,82000.0
2011-08-26 15:40:00,30.12,30.15,30.12,30.14,69600.0,20.697,20.7176,20.697,20.7108,69600.0
2011-08-26 15:45:00,30.14,30.16,30.11,30.13,135700.0,20.7108,20.7245,20.6902,20.7039,135700.0
2011-08-26 15:50:00,30.14,30.16,30.11,30.16,161900.0,20.7108,20.7245,20.6902,20.7245,161900.0
2011-08-26 15:55:00,30.16,30.18,30.14,30.15,638400.0,20.7245,20.7383,20.7108,20.7176,638400.0
2011-08-29 09:30:00,30.36,30.5,30.35,30.49,204900.0,20.8619,20.9581,20.8551,20.9513,204900.0
2011-08-29 09:35:00,30.49,30.54,30.46,30.53,219300.0,20.9513,20.9856,20.9307,20.9788,219300.0
2011-08-29 09:40:00,30.52,30.58,30.52,30.56,54700.0,20.9719,21.0131,20.9719,20.9994,54700.0
2011-08-29 09:45:00,30.57,30.58,30.51,30.56,96100.0,21.0062,21.0131,20.965,20.9994,96100.0
2011-08-29 09:50:00,30.56,30.58,30.52,30.54,798500.0,20.9994,21.0131,20.9719,20.9856,798500.0
2011-08-29 09:55:00,30.54,30.55,30.5,30.51,120800.0,20.9856,20.9925,20.9581,20.965,120800.0
2011-08-29 10:00:00,30.51,30.55,30.49,30.5,97000.0,20.965,20.9925,20.9513,20.9581,97000.0
2011-08-29 10:05:00,30.5,30.53,30.48,30.51,59900.0,20.9581,20.9788,20.9444,20.965,59900.0
2011-08-29 10:10:00,30.51,30.52,30.49,30.5,63500.0,20.965,20.9719,20.9513,20.9581,63500.0
2011-08-29 10:15:00,30.5,30.52,30.48,30.5,36700.0,20.9581,20.9719,20.9444,20.9581,36700.0
2011-08-29 10:20:00,30.5,30.52,30.49,30.5,116100.0,20.9581,20.9719,20.9513,20.9581,116100.0
2011-08-29 10:25:00,30.5,30.51,30.48,30.48,242500.0,20.9581,20.965,20.9444,20.9444,242500.0
2011-08-29 10:30:00,30.48,30.51,30.47,30.5,138600.0,20.9444,20.965,20.9375,20.9581,138600.0
2011-08-29 10:35:00,30.5,30.51,30.49,30.51,86900.0,20.9581,20.965,20.9513,20.965,86900.0
2011-08-29 10:40:00,30.5,30.52,30.49,30.5,172900.0,20.9581,20.9719,20.9513,20.9581,172900.0
2011-08-29 10:45:00,30.5,30.52,30.5,30.51,167600.0,20.9581,20.9719,20.9581,20.965,167600.0
2011-08-29 10:50:00,30.51,30.54,30.51,30.53,71600.0,20.965,20.9856,20.965,20.9788,71600.0
2011-08-29 10:55:00,30.54,30.54,30.5,30.52,76700.0,20.9856,20.9856,20.9581,20.9719,76700.0
2011-08-29 11:00:00,30.51,30.52,30.48,30.48,160800.0,20.965,20.9719,20.9444,20.9444,160800.0
2011-08-29 11:05:00,30.48,30.49,30.46,30.47,109600.0,20.9444,20.9513,20.9307,20.9375,109600.0
2011-08-29 11:10:00,30.47,30.5,30.47,30.49,55700.0,20.9375,20.9581,20.9375,20.9513,55700.0
2011-08-29 11:15:00,30.49,30.51,30.49,30.5,61600.0,20.9513,20.965,20.9513,20.9581,61600.0
2011-08-29 11:20:00,30.51,30.51,30.48,30.48,152000.0,20.965,20.965,20.9444,20.9444,152000.0
2011-08-29 11:25:00,30.49,30.51,30.48,30.49,73400.0,20.9513,20.965,20.9444,20.9513,73400.0
2011-08-29 11:30:00,30.5,30.51,30.49,30.49,84600.0,20.9581,20.965,20.9513,20.9513,84600.0
2011-08-29 11:35:00,30.49,30.55,30.48,30.52,128900.0,20.9513,20.9925,20.9444,20.9719,128900.0
2011-08-29 11:40:00,30.52,30.53,30.51,30.52,43500.0,20.9719,20.9788,20.965,20.9719,43500.0
2011-08-29 11:45:00,30.52,30.55,30.52,30.54,96400.0,20.9719,20.9925,20.9719,20.9856,96400.0
2011-08-29 11:50:00,30.53,30.56,30.53,30.55,130000.0,20.9788,20.9994,20.9788,20.9925,130000.0
2011-08-29 11:55:00,30.55,30.56,30.53,30.54,81200.0,20.9925,20.9994,20.9788,20.9856,81200.0
2011-08-29 12:00:00,30.54,30.6,30.54,30.59,112200.0,20.9856,21.0269,20.9856,21.02,112200.0
2011-08-29 12:05:00,30.59,30.6,30.58,30.6,106300.0,21.02,21.0269,21.0131,21.0269,106300.0
2011-08-29 12:10:00,30.59,30.6,30.58,30.59,23900.0,21.02,21.0269,21.0131,21.02,23900.0
2011-08-29 12:15:00,30.58,30.61,30.58,30.61,125700.0,21.0131,21.0337,21.0131,21.0337,125700.0
2011-08-29 12:20:00,30.6,30.61,30.6,30.61,64200.0,21.0269,21.0337,21.0269,21.0337,64200.0
2011-08-29 12:25:00,30.61,30.62,30.59,30.6,64900.0,21.0337,21.0406,21.02,21.0269,64900.0
2011-08-29 12:30:00,30.6,30.6,30.57,30.59,192500.0,21.0269,21.0269,21.0062,21.02,192500.0
2011-08-29 12:35:00,30.6,30.61,30.6,30.61,54200.0,21.0269,21.0337,21.0269,21.0337,54200.0
2011-08-29 12:40:00,30.61,30.67,30.6,30.66,388600.0,21.0337,21.075,21.0269,21.0681,388600.0
2011-08-29 12:45:00,30.66,30.67,30.62,30.62,110100.0,21.0681,21.075,21.0406,21.0406,110100.0
2011-08-29 12:50:00,30.61,30.65,30.61,30.65,319300.0,21.0337,21.0612,21.0337,21.0612,319300.0
2011-08-29 12:55:00,30.65,30.65,30.63,30.64,62400.0,21.0612,21.0612,21.0475,21.0543,62400.0
2011-08-29 13:00:00,30.64,30.66,30.64,30.65,27100.0,21.0543,21.0681,21.0543,21.0612,27100.0
2011-08-29 13:05:00,30.65,30.67,30.65,30.66,59300.0,21.0612,21.075,21.0612,21.0681,59300.0
2011-08-29 13:10:00,30.66,30.67,30.65,30.66,61400.0,21.0681,21.075,21.0612,21.0681,61400.0
2011-08-29 13:15:00,30.65,30.65,30.63,30.64,53400.0,21.0612,21.0612,21.0475,21.0543,53400.0
2011-08-29 13:20:00,30.63,30.64,30.62,30.64,24900.0,21.0475,21.0543,21.0406,21.0543,24900.0
2011-08-29 13:25:00,30.64,30.64,30.61,30.62,33400.0,21.0543,21.0543,21.0337,21.0406,33400.0
2011-08-29 13:30:00,30.61,30.62,30.6,30.62,45800.0,21.0337,21.0406,21.0269,21.0406,45800.0
2011-08-29 13:35:00,30.62,30.62,30.61,30.62,32100.0,21.0406,21.0406,21.0337,21.0406,32100.0
2011-08-29 13:40:00,30.62,30.63,30.59,30.61,67300.0,21.0406,21.0475,21.02,21.0337,67300.0
2011-08-29 13:45:00,30.61,30.62,30.59,30.61,85200.0,21.0337,21.0406,21.02,21.0337,85200.0
2011-08-29 13:50:00,30.61,30.63,30.6,30.62,75300.0,21.0337,21.0475,21.0269,21.0406,75300.0
2011-08-29 13:55:00,30.61,30.63,30.61,30.62,60700.0,21.0337,21.0475,21.0337,21.0406,60700.0
2011-08-29 14:00:00,30.63,30.66,30.62,30.66,140200.0,21.0475,21.0681,21.0406,21.0681,140200.0
2011-08-29 14:05:00,30.65,30.66,30.64,30.66,95000.0,21.0612,21.0681,21.0543,21.0681,95000.0
2011-08-29 14:10:00,30.67,30.68,30.67,30.67,183000.0,21.075,21.0818,21.075,21.075,183000.0
2011-08-29 14:15:00,30.68,30.69,30.66,30.66,140000.0,21.0818,21.0887,21.0681,21.0681,140000.0
2011-08-29 14:20:00,30.67,30.68,30.66,30.67,153400.0,21.075,21.0818,21.0681,21.075,153400.0
2011-08-29 14:25:00,30.67,30.69,30.66,30.69,76800.0,21.075,21.0887,21.0681,21.0887,76800.0
2011-08-29 14:30:00,30.69,30.7,30.67,30.7,250300.0,21.0887,21.0956,21.075,21.0956,250300.0
2011-08-29 14:35:00,30.7,30.71,30.69,30.7,229100.0,21.0956,21.1024,21.0887,21.0956,229100.0
2011-08-29 14:40:00,30.7,30.7,30.68,30.69,193200.0,21.0956,21.0956,21.0818,21.0887,193200.0
2011-08-29 14:45:00,30.69,30.7,30.68,30.7,96100.0,21.0887,21.0956,21.0818,21.0956,96100.0
2011-08-29 14:50:00,30.7,30.7,30.67,30.68,564700.0,21.0956,21.0956,21.075,21.0818,564700.0
2011-08-29 14:55:00,30.67,30.68,30.66,30.68,262000.0,21.075,21.0818,21.0681,21.0818,262000.0
2011-08-29 15:00:00,30.68,30.69,30.67,30.68,79200.0,21.0818,21.0887,21.075,21.0818,79200.0
2011-08-29 15:05:00,30.68,30.69,30.67,30.67,108500.0,21.0818,21.0887,21.075,21.075,108500.0
2011-08-29 15:10:00,30.67,30.69,30.66,30.69,467700.0,21.075,21.0887,21.0681,21.0887,467700.0
2011-08-29 15:15:00,30.69,30.7,30.68,30.68,122300.0,21.0887,21.0956,21.0818,21.0818,122300.0
2011-08-29 15:20:00,30.68,30.71,30.68,30.7,151900.0,21.0818,21.1024,21.0818,21.0956,151900.0
2011-08-29 15:25:00,30.7,30.71,30.69,30.71,68700.0,21.0956,21.1024,21.0887,21.1024,68700.0
2011-08-29 15:30:00,30.71,30.72,30.7,30.72,235300.0,21.1024,21.1093,21.0956,21.1093,235300.0
2011-08-29 15:35:00,30.72,30.72,30.69,30.71,301300.0,21.1093,21.1093,21.0887,21.1024,301300.0
2011-08-29 15:40:00,30.71,30.72,30.69,30.71,168400.0,21.1024,21.1093,21.0887,21.1024,168400.0
2011-08-29 15:45:00,30.71,30.72,30.68,30.69,160600.0,21.1024,21.1093,21.0818,21.0887,160600.0
2011-08-29 15:50:00,30.68,30.72,30.68,30.71,439500.0,21.0818,21.1093,21.0818,21.1024,439500.0
2011-08-29 15:55:00,30.71,30.73,30.7,30.71,958100.0,21.1024,21.1162,21.0956,21.1024,958100.0
2011-08-30 09:30:00,30.63,30.68,30.61,30.64,97000.0,21.0475,21.0818,21.0337,21.0543,97000.0
2011-08-30 09:35:00,30.64,30.64,30.57,30.58,136100.0,21.0543,21.0543,21.0062,21.0131,136100.0
2011-08-30 09:40:00,30.58,30.62,30.57,30.62,45900.0,21.0131,21.0406,21.0062,21.0406,45900.0
2011-08-30 09:45:00,30.62,30.63,30.59,30.6,62900.0,21.0406,21.0475,21.02,21.0269,62900.0
2011-08-30 09:50:00,30.61,30.62,30.59,30.62,41600.0,21.0337,21.0406,21.02,21.0406,41600.0
2011-08-30 09:55:00,30.62,30.64,30.59,30.6,153400.0,21.0406,21.0543,21.02,21.0269,153400.0
2011-08-30 10:00:00,30.6,30.6,30.49,30.49,442500.0,21.0269,21.0269,20.9513,20.9513,442500.0
2011-08-30 10:05:00,30.49,30.56,30.48,30.56,153100.0,20.9513,20.9994,20.9444,20.9994,153100.0
2011-08-30 10:10:00,30.55,30.56,30.53,30.55,114800.0,20.9925,20.9994,20.9788,20.9925,114800.0
2011-08-30 10:15:00,30.54,30.55,30.5,30.5,67100.0,20.9856,20.9925,20.9581,20.9581,67100.0
2011-08-30 10:20:00,30.51,30.52,30.48,30.51,67800.0,20.965,20.9719,20.9444,20.965,67800.0
2011-08-30 10:25:00,30.51,30.57,30.5,30.56,122600.0,20.965,21.0062,20.9581,20.9994,122600.0
2011-08-30 10:30:00,30.56,30.63,30.55,30.6,100500.0,20.9994,21.0475,20.9925,21.0269,100500.0
2011-08-30 10:35:00,30.6,30.61,30.58,30.6,70000.0,21.0269,21.0337,21.0131,21.0269,70000.0
2011-08-30 10:40:00,30.61,30.61,30.55,30.56,115300.0,21.0337,21.0337,20.9925,20.9994,115300.0
2011-08-30 10:45:00,30.56,30.57,30.5,30.52,136300.0,20.9994,21.0062,20.9581,20.9719,136300.0
2011-08-30 10:50:00,30.52,30.54,30.51,30.54,111800.0,20.9719,20.9856,20.965,20.9856,111800.0
2011-08-30 10:55:00,30.54,30.59,30.53,30.57,157700.0,20.9856,21.02,20.9788,21.0062,157700.0
2011-08-30 11:00:00,30.57,30.61,30.55,30.61,118100.0,21.0062,21.0337,20.9925,21.0337,118100.0
2011-08-30 11:05:00,30.62,30.64,30.62,30.62,83100.0,21.0406,21.0543,21.0406,21.0406,83100.0
2011-08-30 11:10:00,30.62,30.65,30.61,30.64,115200.0,21.0406,21.0612,21.0337,21.0543,115200.0
2011-08-30 11:15:00,30.65,30.66,30.63,30.64,151500.0,21.0612,21.0681,21.0475,21.0543,151500.0
2011-08-30 11:20:00,30.64,30.66,30.63,30.66,164400.0,21.0543,21.0681,21.0475,21.0681,164400.0
2011-08-30 11:25:00,30.67,30.72,30.66,30.7,205800.0,21.075,21.1093,21.0681,21.0956,205800.0
2011-08-30 11:30:00,30.69,30.7,30.67,30.7,206200.0,21.0887,21.0956,21.075,21.0956,206200.0
2011-08-30 11:35:00,30.7,30.78,30.7,30.76,358100.0,21.0956,21.1505,21.0956,21.1368,358100.0
2011-08-30 11:40:00,30.76,30.8,30.76,30.78,43700.0,21.1368,21.1643,21.1368,21.1505,43700.0
2011-08-30 11:45:00,30.78,30.79,30.76,30.76,153600.0,21.1505,21.1574,21.1368,21.1368,153600.0
2011-08-30 11:50:00,30.76,30.77,30.74,30.76,26600.0,21.1368,21.1437,21.1231,21.1368,26600.0
2011-08-30 11:55:00,30.76,30.77,30.75,30.75,102200.0,21.1368,21.1437,21.1299,21.1299,102200.0
2011-08-30 12:00:00,30.76,30.76,30.73,30.74,44600.0,21.1368,21.1368,21.1162,21.1231,44600.0
2011-08-30 12:05:00,30.74,30.76,30.73,30.73,48700.0,21.1231,21.1368,21.1162,21.1162,48700.0
2011-08-30 12:10:00,30.74,30.76,30.73,30.74,85200.0,21.1231,21.1368,21.1162,21.1231,85200.0
2011-08-30 12:15:00,30.73,30.76,30.73,30.76,15700.0,21.1162,21.1368,21.1162,21.1368,15700.0
2011-08-30 12:20:00,30.75,30.76,30.74,30.76,30700.0,21.1299,21.1368,21.1231,21.1368,30700.0
2011-08-30 12:25:00,30.76,30.76,30.73,30.73,25100.0,21.1368,21.1368,21.1162,21.1162,25100.0
2011-08-30 12:30:00,30.74,30.76,30.72,30.76,46000.0,21.1231,21.1368,21.1093,21.1368,46000.0
2011-08-30 12:35:00,30.76,30.76,30.73,30.74,48800.0,21.1368,21.1368,21.1162,21.1231,48800.0
2011-08-30 12:40:00,30.74,30.75,30.71,30.71,174200.0,21.1231,21.1299,21.1024,21.1024,174200.0
2011-08-30 12:45:00,30.71,30.72,30.7,30.71,75100.0,21.1024,21.1093,21.0956,21.1024,75100.0
2011-08-30 12:50:00,30.72,30.72,30.71,30.71,34600.0,21.1093,21.1093,21.1024,21.1024,34600.0
2011-08-30 12:55:00,30.7,30.71,30.68,30.7,109900.0,21.0956,21.1024,21.0818,21.0956,109900.0
2011-08-30 13:00:00,30.7,30.71,30.67,30.67,74900.0,21.0956,21.1024,21.075,21.075,74900.0
2011-08-30 13:05:00,30.67,30.71,30.67,30.71,249900.0,21.075,21.1024,21.075,21.1024,249900.0
2011-08-30 13:10:00,30.72,30.75,30.7,30.73,71700.0,21.1093,21.1299,21.0956,21.1162,71700.0
2011-08-30 13:15:00,30.74,30.74,30.7,30.73,87200.0,21.1231,21.1231,21.0956,21.1162,87200.0
2011-08-30 13:20:00,30.73,30.78,30.73,30.78,50600.0,21.1162,21.1505,21.1162,21.1505,50600.0
2011-08-30 13:25:00,30.78,30.78,30.74,30.76,99200.0,21.1505,21.1505,21.1231,21.1368,99200.0
2011-08-30 13:30:00,30.77,30.77,30.71,30.73,105300.0,21.1437,21.1437,21.1024,21.1162,105300.0
2011-08-30 13:35:00,30.74,30.74,30.72,30.74,17200.0,21.1231,21.1231,21.1093,21.1231,17200.0
2011-08-30 13:40:00,30.73,30.78,30.73,30.77,46100.0,21.1162,21.1505,21.1162,21.1437,46100.0
2011-08-30 13:45:00,30.76,30.81,30.76,30.78,30600.0,21.1368,21.1712,21.1368,21.1505,30600.0
2011-08-30 13:50:00,30.78,30.79,30.75,30.78,57500.0,21.1505,21.1574,21.1299,21.1505,57500.0
2011-08-30 13:55:00,30.78,30.79,30.76,30.77,129200.0,21.1505,21.1574,21.1368,21.1437,129200.0
2011-08-30 14:00:00,30.77,30.82,30.73,30.74,386300.0,21.1437,21.178,21.1162,21.1231,386300.0
2011-08-30 14:05:00,30.74,30.76,30.71,30.76,218000.0,21.1231,21.1368,21.1024,21.1368,218000.0
2011-08-30 14:10:00,30.76,30.83,30.73,30.83,166600.0,21.1368,21.1849,21.1162,21.1849,166600.0
2011-08-30 14:15:00,30.83,30.85,30.8,30.82,119900.0,21.1849,21.1986,21.1643,21.178,119900.0
2011-08-30 14:20:00,30.82,30.85,30.8,30.84,119000.0,21.178,21.1986,21.1643,21.1918,119000.0
2011-08-30 14:25:00,30.84,30.86,30.82,30.85,123600.0,21.1918,21.2055,21.178,21.1986,123600.0
2011-08-30 14:30:00,30.85,30.87,30.83,30.86,268900.0,21.1986,21.2124,21.1849,21.2055,268900.0
2011-08-30 14:35:00,30.86,30.86,30.81,30.83,85100.0,21.2055,21.2055,21.1712,21.1849,85100.0
2011-08-30 14:40:00,30.83,30.87,30.83,30.86,246700.0,21.1849,21.2124,21.1849,21.2055,246700.0
2011-08-30 14:45:00,30.86,30.87,30.82,30.83,314400.0,21.2055,21.2124,21.178,21.1849,314400.0
2011-08-30 14:50:00,30.83,30.86,30.8,30.82,176700.0,21.1849,21.2055,21.1643,21.178,176700.0
2011-08-30 14:55:00,30.81,30.87,30.78,30.87,111300.0,21.1712,21.2124,21.1505,21.2124,111300.0
2011-08-30 15:00:00,30.87,30.87,30.83,30.85,162100.0,21.2124,21.2124,21.1849,21.1986,162100.0
2011-08-30 15:05:00,30.85,30.87,30.84,30.86,178000.0,21.1986,21.2124,21.1918,21.2055,178000.0
2011-08-30 15:10:00,30.85,30.86,30.82,30.84,61800.0,21.1986,21.2055,21.178,21.1918,61800.0
2011-08-30 15:15:00,30.85,30.85,30.83,30.84,74700.0,21.1986,21.1986,21.1849,21.1918,74700.0
2011-08-30 15:20:00,30.84,30.84,30.82,30.83,66400.0,21.1918,21.1918,21.178,21.1849,66400.0
2011-08-30 15:25:00,30.84,30.86,30.82,30.86,90200.0,21.1918,21.2055,21.178,21.2055,90200.0
2011-08-30 15:30:00,30.86,30.91,30.86,30.89,87000.0,21.2055,21.2399,21.2055,21.2261,87000.0
2011-08-30 15:35:00,30.91,30.93,30.89,30.92,140700.0,21.2399,21.2536,21.2261,21.2467,140700.0
2011-08-30 15:40:00,30.91,30.95,30.9,30.94,160700.0,21.2399,21.2674,21.233,21.2605,160700.0
2011-08-30 15:45:00,30.95,30.95,30.89,30.91,382200.0,21.2674,21.2674,21.2261,21.2399,382200.0
2011-08-30 15:50:00,30.92,30.93,30.86,30.86,230600.0,21.2467,21.2536,21.2055,21.2055,230600.0
2011-08-30 15:55:00,30.86,30.87,30.79,30.79,625900.0,21.2055,21.2124,21.1574,21.1574,625900.0
2011-08-31 09:30:00,30.86,30.96,30.83,30.86,124900.0,21.2055,21.2742,21.1849,21.2055,124900.0
2011-08-31 09:35:00,30.85,30.89,30.84,30.89,121700.0,21.1986,21.2261,21.1918,21.2261,121700.0
2011-08-31 09:40:00,30.9,31.01,30.9,30.99,254100.0,21.233,21.3086,21.233,21.2948,254100.0
2011-08-31 09:45:00,30.99,31.0,30.96,30.99,109000.0,21.2948,21.3017,21.2742,21.2948,109000.0
2011-08-31 09:50:00,31.0,31.02,30.99,31.0,101900.0,21.3017,21.3155,21.2948,21.3017,101900.0
2011-08-31 09:55:00,31.0,31.0,30.97,30.97,39500.0,21.3017,21.3017,21.2811,21.2811,39500.0
2011-08-31 10:00:00,30.98,31.01,30.97,30.98,135500.0,21.288,21.3086,21.2811,21.288,135500.0
2011-08-31 10:05:00,30.98,30.99,30.95,30.96,120400.0,21.288,21.2948,21.2674,21.2742,120400.0
2011-08-31 10:10:00,30.96,31.03,30.95,31.02,54800.0,21.2742,21.3223,21.2674,21.3155,54800.0
2011-08-31 10:15:00,31.03,31.05,31.03,31.03,450500.0,21.3223,21.3361,21.3223,21.3223,450500.0
2011-08-31 10:20:00,31.04,31.04,31.02,31.03,48100.0,21.3292,21.3292,21.3155,21.3223,48100.0
2011-08-31 10:25:00,31.02,31.02,31.0,31.01,70600.0,21.3155,21.3155,21.3017,21.3086,70600.0
2011-08-31 10:30:00,31.01,31.04,31.0,31.03,110900.0,21.3086,21.3292,21.3017,21.3223,110900.0
2011-08-31 10:35:00,31.04,31.06,31.02,31.06,61200.0,21.3292,21.3429,21.3155,21.3429,61200.0
2011-08-31 10:40:00,31.05,31.08,31.04,31.05,81200.0,21.3361,21.3567,21.3292,21.3361,81200.0
2011-08-31 10:45:00,31.05,31.07,31.04,31.05,323400.0,21.3361,21.3498,21.3292,21.3361,323400.0
2011-08-31 10:50:00,31.05,31.09,31.05,31.07,195400.0,21.3361,21.3636,21.3361,21.3498,195400.0
2011-08-31 10:55:00,31.07,31.07,31.03,31.05,127400.0,21.3498,21.3498,21.3223,21.3361,127400.0
2011-08-31 11:00:00,31.05,31.06,31.01,31.03,156700.0,21.3361,21.3429,21.3086,21.3223,156700.0
2011-08-31 11:05:00,31.03,31.03,31.01,31.02,89300.0,21.3223,21.3223,21.3086,21.3155,89300.0
2011-08-31 11:10:00,31.03,31.05,31.03,31.04,37300.0,21.3223,21.3361,21.3223,21.3292,37300.0
2011-08-31 11:15:00,31.03,31.04,31.0,31.01,28800.0,21.3223,21.3292,21.3017,21.3086,28800.0
2011-08-31 11:20:00,31.01,31.02,30.97,30.98,101700.0,21.3086,21.3155,21.2811,21.288,101700.0
2011-08-31 11:25:00,30.98,31.01,30.98,31.01,55300.0,21.288,21.3086,21.288,21.3086,55300.0
2011-08-31 11:30:00,31.01,31.02,30.96,30.96,46800.0,21.3086,21.3155,21.2742,21.2742,46800.0
2011-08-31 11:35:00,30.97,31.01,30.97,30.99,153700.0,21.2811,21.3086,21.2811,21.2948,153700.0
2011-08-31 11:40:00,30.99,31.03,30.99,31.0,28600.0,21.2948,21.3223,21.2948,21.3017,28600.0
2011-08-31 11:45:00,31.0,31.01,30.96,30.96,104800.0,21.3017,21.3086,21.2742,21.2742,104800.0
2011-08-31 11:50:00,30.96,30.97,30.94,30.97,50200.0,21.2742,21.2811,21.2605,21.2811,50200.0
2011-08-31 11:55:00,30.97,30.97,30.94,30.95,102500.0,21.2811,21.2811,21.2605,21.2674,102500.0
2011-08-31 12:00:00,30.96,30.98,30.95,30.97,40100.0,21.2742,21.288,21.2674,21.2811,40100.0
2011-08-31 12:05:00,30.97,30.99,30.97,30.98,76300.0,21.2811,21.2948,21.2811,21.288,76300.0
2011-08-31 12:10:00,30.98,31.0,30.98,31.0,20900.0,21.288,21.3017,21.288,21.3017,20900.0
2011-08-31 12:15:00,31.0,31.01,30.99,31.0,78600.0,21.3017,21.3086,21.2948,21.3017,78600.0
2011-08-31 12:20:00,31.0,31.01,30.99,31.01,49200.0,21.3017,21.3086,21.2948,21.3086,49200.0
2011-08-31 12:25:00,31.02,31.02,30.99,30.99,14900.0,21.3155,21.3155,21.2948,21.2948,14900.0
2011-08-31 12:30:00,30.99,31.03,30.99,31.03,115800.0,21.2948,21.3223,21.2948,21.3223,115800.0
2011-08-31 12:35:00,31.04,31.05,31.03,31.03,50100.0,21.3292,21.3361,21.3223,21.3223,50100.0
2011-08-31 12:40:00,31.03,31.05,31.01,31.02,54500.0,21.3223,21.3361,21.3086,21.3155,54500.0
2011-08-31 12:45:00,31.02,31.03,31.01,31.01,51700.0,21.3155,21.3223,21.3086,21.3086,51700.0
2011-08-31 12:50:00,31.01,31.05,31.01,31.04,28900.0,21.3086,21.3361,21.3086,21.3292,28900.0
2011-08-31 12:55:00,31.04,31.05,31.03,31.05,26100.0,21.3292,21.3361,21.3223,21.3361,26100.0
2011-08-31 13:00:00,31.06,31.07,31.04,31.05,20000.0,21.3429,21.3498,21.3292,21.3361,20000.0
2011-08-31 13:05:00,31.04,31.05,31.03,31.04,123000.0,21.3292,21.3361,21.3223,21.3292,123000.0
2011-08-31 13:10:00,31.03,31.07,31.03,31.07,20400.0,21.3223,21.3498,21.3223,21.3498,20400.0
2011-08-31 13:15:00,31.06,31.06,31.03,31.05,114100.0,21.3429,21.3429,21.3223,21.3361,114100.0
2011-08-31 13:20:00,31.05,31.06,31.03,31.03,26000.0,21.3361,21.3429,21.3223,21.3223,26000.0
2011-08-31 13:25:00,31.04,31.04,31.02,31.04,73900.0,21.3292,21.3292,21.3155,21.3292,73900.0
2011-08-31 13:30:00,31.04,31.05,31.02,31.04,40600.0,21.3292,21.3361,21.3155,21.3292,40600.0
2011-08-31 13:35:00,31.03,31.05,31.03,31.04,25800.0,21.3223,21.3361,21.3223,21.3292,25800.0
2011-08-31 13:40:00,31.04,31.05,31.02,31.02,9500.0,21.3292,21.3361,21.3155,21.3155,9500.0
2011-08-31 13:45:00,31.02,31.02,30.99,31.01,24500.0,21.3155,21.3155,21.2948,21.3086,24500.0
2011-08-31 13:50:00,31.0,31.01,30.98,30.98,7600.0,21.3017,21.3086,21.288,21.288,7600.0
2011-08-31 13:55:00,30.98,30.98,30.94,30.94,107200.0,21.288,21.288,21.2605,21.2605,107200.0
2011-08-31 14:00:00,30.95,30.96,30.93,30.94,148100.0,21.2674,21.2742,21.2536,21.2605,148100.0
2011-08-31 14:05:00,30.94,30.94,30.91,30.93,66800.0,21.2605,21.2605,21.2399,21.2536,66800.0
2011-08-31 14:10:00,30.93,30.95,30.91,30.92,15700.0,21.2536,21.2674,21.2399,21.2467,15700.0
2011-08-31 14:15:00,30.91,30.96,30.91,30.94,56300.0,21.2399,21.2742,21.2399,21.2605,56300.0
2011-08-31 14:20:00,30.94,30.97,30.94,30.96,16100.0,21.2605,21.2811,21.2605,21.2742,16100.0
2011-08-31 14:25:00,30.96,30.96,30.93,30.94,113600.0,21.2742,21.2742,21.2536,21.2605,113600.0
2011-08-31 14:30:00,30.93,30.93,30.9,30.91,27700.0,21.2536,21.2536,21.233,21.2399,27700.0
2011-08-31 14:35:00,30.91,30.91,30.86,30.91,40200.0,21.2399,21.2399,21.2055,21.2399,40200.0
2011-08-31 14:40:00,30.9,30.9,30.85,30.85,89000.0,21.233,21.233,21.1986,21.1986,89000.0
2011-08-31 14:45:00,30.85,30.88,30.85,30.88,150300.0,21.1986,21.2193,21.1986,21.2193,150300.0
2011-08-31 14:50:00,30.88,30.88,30.8,30.82,230700.0,21.2193,21.2193,21.1643,21.178,230700.0
2011-08-31 14:55:00,30.82,30.87,30.81,30.87,194900.0,21.178,21.2124,21.1712,21.2124,194900.0
2011-08-31 15:00:00,30.87,30.9,30.85,30.9,149900.0,21.2124,21.233,21.1986,21.233,149900.0
2011-08-31 15:05:00,30.9,30.93,30.89,30.9,221600.0,21.233,21.2536,21.2261,21.233,221600.0
2011-08-31 15:10:00,30.9,30.91,30.8,30.82,270500.0,21.233,21.2399,21.1643,21.178,270500.0
2011-08-31 15:15:00,30.81,30.82,30.74,30.76,232800.0,21.1712,21.178,21.1231,21.1368,232800.0
2011-08-31 15:20:00,30.76,30.82,30.76,30.81,111700.0,21.1368,21.178,21.1368,21.1712,111700.0
2011-08-31 15:25:00,30.8,30.83,30.79,30.83,127300.0,21.1643,21.1849,21.1574,21.1849,127300.0
2011-08-31 15:30:00,30.83,30.86,30.82,30.84,130200.0,21.1849,21.2055,21.178,21.1918,130200.0
2011-08-31 15:35:00,30.84,30.89,30.83,30.87,193500.0,21.1918,21.2261,21.1849,21.2124,193500.0
2011-08-31 15:40:00,30.86,30.91,30.86,30.91,221800.0,21.2055,21.2399,21.2055,21.2399,221800.0
2011-08-31 15:45:00,30.9,30.95,30.89,30.94,226700.0,21.233,21.2674,21.2261,21.2605,226700.0
2011-08-31 15:50:00,30.94,30.96,30.89,30.9,305400.0,21.2605,21.2742,21.2261,21.233,305400.0
2011-08-31 15:55:00,30.9,30.91,30.8,30.86,737700.0,21.233,21.2399,21.1643,21.2055,737700.0
2011-09-01 09:30:00,30.9,30.91,30.82,30.89,129100.0,21.233,21.2399,21.178,21.2261,129100.0
2011-09-01 09:35:00,30.9,30.98,30.9,30.95,161800.0,21.233,21.288,21.233,21.2674,161800.0
2011-09-01 09:40:00,30.96,30.99,30.93,30.94,204000.0,21.2742,21.2948,21.2536,21.2605,204000.0
2011-09-01 09:45:00,30.94,30.96,30.89,30.9,139800.0,21.2605,21.2742,21.2261,21.233,139800.0
2011-09-01 09:50:00,30.89,30.91,30.85,30.85,143000.0,21.2261,21.2399,21.1986,21.1986,143000.0
2011-09-01 09:55:00,30.85,30.87,30.83,30.87,186900.0,21.1986,21.2124,21.1849,21.2124,186900.0
2011-09-01 10:00:00,30.86,31.14,30.83,31.08,1189200.0,21.2055,21.3979,21.1849,21.3567,1189200.0
2011-09-01 10:05:00,31.07,31.08,31.03,31.03,149500.0,21.3498,21.3567,21.3223,21.3223,149500.0
2011-09-01 10:10:00,31.03,31.04,30.94,30.94,484200.0,21.3223,21.3292,21.2605,21.2605,484200.0
2011-09-01 10:15:00,30.94,31.0,30.92,30.99,240200.0,21.2605,21.3017,21.2467,21.2948,240200.0
2011-09-01 10:20:00,30.99,31.04,30.99,31.02,95000.0,21.2948,21.3292,21.2948,21.3155,95000.0
2011-09-01 10:25:00,31.02,31.04,31.01,31.01,159100.0,21.3155,21.3292,21.3086,21.3086,159100.0
2011-09-01 10:30:00,31.0,31.0,30.93,30.95,105500.0,21.3017,21.3017,21.2536,21.2674,105500.0
2011-09-01 10:35:00,30.93,30.98,30.93,30.97,118200.0,21.2536,21.288,21.2536,21.2811,118200.0
2011-09-01 10:40:00,30.97,31.03,30.96,31.01,80900.0,21.2811,21.3223,21.2742,21.3086,80900.0
2011-09-01 10:45:00,31.01,31.01,30.94,30.94,130500.0,21.3086,21.3086,21.2605,21.2605,130500.0
2011-09-01 10:50:00,30.93,31.0,30.92,30.96,122500.0,21.2536,21.3017,21.2467,21.2742,122500.0
2011-09-01 10:55:00,30.96,30.96,30.92,30.93,105500.0,21.2742,21.2742,21.2467,21.2536,105500.0
2011-09-01 11:00:00,30.93,30.96,30.91,30.96,133100.0,21.2536,21.2742,21.2399,21.2742,133100.0
2011-09-01 11:05:00,30.96,30.96,30.92,30.93,91400.0,21.2742,21.2742,21.2467,21.2536,91400.0
2011-09-01 11:10:00,30.93,30.95,30.92,30.93,131800.0,21.2536,21.2674,21.2467,21.2536,131800.0
2011-09-01 11:15:00,30.93,30.98,30.92,30.97,84900.0,21.2536,21.288,21.2467,21.2811,84900.0
2011-09-01 11:20:00,30.97,31.02,30.96,31.01,96300.0,21.2811,21.3155,21.2742,21.3086,96300.0
2011-09-01 11:25:00,31.01,31.04,30.99,31.04,57000.0,21.3086,21.3292,21.2948,21.3292,57000.0
2011-09-01 11:30:00,31.05,31.07,31.04,31.07,27700.0,21.3361,21.3498,21.3292,21.3498,27700.0
2011-09-01 11:35:00,31.06,31.07,31.05,31.06,67700.0,21.3429,21.3498,21.3361,21.3429,67700.0
2011-09-01 11:40:00,31.06,31.06,30.99,31.0,69000.0,21.3429,21.3429,21.2948,21.3017,69000.0
2011-09-01 11:45:00,31.0,31.02,30.98,31.01,80000.0,21.3017,21.3155,21.288,21.3086,80000.0
2011-09-01 11:50:00,31.01,31.04,30.96,31.04,53400.0,21.3086,21.3292,21.2742,21.3292,53400.0
2011-09-01 11:55:00,31.04,31.07,31.03,31.05,68300.0,21.3292,21.3498,21.3223,21.3361,68300.0
2011-09-01 12:00:00,31.04,31.04,31.0,31.0,56800.0,21.3292,21.3292,21.3017,21.3017,56800.0
2011-09-01 12:05:00,31.0,31.02,30.98,31.02,51100.0,21.3017,21.3155,21.288,21.3155,51100.0
2011-09-01 12:10:00,31.02,31.02,30.99,30.99,73900.0,21.3155,21.3155,21.2948,21.2948,73900.0
2011-09-01 12:15:00,30.99,30.99,30.95,30.98,81800.0,21.2948,21.2948,21.2674,21.288,81800.0
2011-09-01 12:20:00,30.98,31.01,30.96,31.0,93200.0,21.288,21.3086,21.2742,21.3017,93200.0
2011-09-01 12:25:00,30.99,31.0,30.97,30.99,38200.0,21.2948,21.3017,21.2811,21.2948,38200.0
2011-09-01 12:30:00,31.0,31.01,30.99,31.0,100900.0,21.3017,21.3086,21.2948,21.3017,100900.0
2011-09-01 12:35:00,31.0,31.01,30.99,31.0,29800.0,21.3017,21.3086,21.2948,21.3017,29800.0
2011-09-01 12:40:00,31.0,31.01,30.98,30.99,37200.0,21.3017,21.3086,21.288,21.2948,37200.0
2011-09-01 12:45:00,30.98,30.99,30.97,30.98,66900.0,21.288,21.2948,21.2811,21.288,66900.0
2011-09-01 12:50:00,30.98,30.98,30.95,30.95,38500.0,21.288,21.288,21.2674,21.2674,38500.0
2011-09-01 12:55:00,30.95,30.97,30.94,30.94,31100.0,21.2674,21.2811,21.2605,21.2605,31100.0
2011-09-01 13:00:00,30.95,30.96,30.93,30.94,97200.0,21.2674,21.2742,21.2536,21.2605,97200.0
2011-09-01 13:05:00,30.94,30.95,30.91,30.91,43300.0,21.2605,21.2674,21.2399,21.2399,43300.0
2011-09-01 13:10:00,30.91,30.94,30.9,30.93,113800.0,21.2399,21.2605,21.233,21.2536,113800.0
2011-09-01 13:15:00,30.93,30.93,30.91,30.93,28300.0,21.2536,21.2536,21.2399,21.2536,28300.0
2011-09-01 13:20:00,30.93,30.95,30.91,30.91,47900.0,21.2536,21.2674,21.2399,21.2399,47900.0
2011-09-01 13:25:00,30.9,30.98,30.9,30.96,56800.0,21.233,21.288,21.233,21.2742,56800.0
2011-09-01 13:30:00,30.95,30.96,30.92,30.94,114300.0,21.2674,21.2742,21.2467,21.2605,114300.0
2011-09-01 13:35:00,30.94,30.94,30.89,30.9,83200.0,21.2605,21.2605,21.2261,21.233,83200.0
2011-09-01 13:40:00,30.89,30.89,30.83,30.86,180400.0,21.2261,21.2261,21.1849,21.2055,180400.0
2011-09-01 13:45:00,30.86,30.87,30.84,30.86,63200.0,21.2055,21.2124,21.1918,21.2055,63200.0
2011-09-01 13:50:00,30.86,30.86,30.78,30.81,122100.0,21.2055,21.2055,21.1505,21.1712,122100.0
2011-09-01 13:55:00,30.82,30.88,30.82,30.84,63800.0,21.178,21.2193,21.178,21.1918,63800.0
2011-09-01 14:00:00,30.84,30.85,30.77,30.77,122000.0,21.1918,21.1986,21.1437,21.1437,122000.0
2011-09-01 14:05:00,30.77,30.83,30.77,30.82,114100.0,21.1437,21.1849,21.1437,21.178,114100.0
2011-09-01 14:10:00,30.82,30.85,30.82,30.84,73200.0,21.178,21.1986,21.178,21.1918,73200.0
2011-09-01 14:15:00,30.84,30.86,30.8,30.83,73400.0,21.1918,21.2055,21.1643,21.1849,73400.0
2011-09-01 14:20:00,30.84,30.84,30.79,30.82,79300.0,21.1918,21.1918,21.1574,21.178,79300.0
2011-09-01 14:25:00,30.83,30.85,30.82,30.85,50200.0,21.1849,21.1986,21.178,21.1986,50200.0
2011-09-01 14:30:00,30.84,30.88,30.84,30.85,79800.0,21.1918,21.2193,21.1918,21.1986,79800.0
2011-09-01 14:35:00,30.86,30.87,30.85,30.87,75700.0,21.2055,21.2124,21.1986,21.2124,75700.0
2011-09-01 14:40:00,30.87,30.9,30.87,30.88,93800.0,21.2124,21.233,21.2124,21.2193,93800.0
2011-09-01 14:45:00,30.88,30.89,30.85,30.88,113600.0,21.2193,21.2261,21.1986,21.2193,113600.0
2011-09-01 14:50:00,30.87,30.88,30.85,30.86,67800.0,21.2124,21.2193,21.1986,21.2055,67800.0
2011-09-01 14:55:00,30.86,30.86,30.83,30.85,100400.0,21.2055,21.2055,21.1849,21.1986,100400.0
2011-09-01 15:00:00,30.85,30.85,30.79,30.81,108800.0,21.1986,21.1986,21.1574,21.1712,108800.0
2011-09-01 15:05:00,30.8,30.83,30.78,30.8,183800.0,21.1643,21.1849,21.1505,21.1643,183800.0
2011-09-01 15:10:00,30.8,30.83,30.79,30.82,175400.0,21.1643,21.1849,21.1574,21.178,175400.0
2011-09-01 15:15:00,30.83,30.84,30.81,30.83,160000.0,21.1849,21.1918,21.1712,21.1849,160000.0
2011-09-01 15:20:00,30.83,30.85,30.8,30.85,214400.0,21.1849,21.1986,21.1643,21.1986,214400.0
2011-09-01 15:25:00,30.85,30.87,30.83,30.84,339800.0,21.1986,21.2124,21.1849,21.1918,339800.0
2011-09-01 15:30:00,30.83,30.84,30.78,30.79,359300.0,21.1849,21.1918,21.1505,21.1574,359300.0
2011-09-01 15:35:00,30.78,30.81,30.77,30.78,261400.0,21.1505,21.1712,21.1437,21.1505,261400.0
2011-09-01 15:40:00,30.79,30.81,30.76,30.81,311800.0,21.1574,21.1712,21.1368,21.1712,311800.0
2011-09-01 15:45:00,30.82,30.83,30.78,30.81,251900.0,21.178,21.1849,21.1505,21.1712,251900.0
2011-09-01 15:50:00,30.82,30.83,30.75,30.78,407200.0,21.178,21.1849,21.1299,21.1505,407200.0
2011-09-01 15:55:00,30.78,30.8,30.74,30.77,1008300.0,21.1505,21.1643,21.1231,21.1437,1008300.0
2011-09-02 09:30:00,30.43,30.6,30.42,30.57,170000.0,20.91,21.0269,20.9032,21.0062,170000.0
2011-09-02 09:35:00,30.57,30.6,30.49,30.49,201500.0,21.0062,21.0269,20.9513,20.9513,201500.0
2011-09-02 09:40:00,30.49,30.52,30.48,30.52,263300.0,20.9513,20.9719,20.9444,20.9719,263300.0
2011-09-02 09:45:00,30.52,30.55,30.5,30.52,239600.0,20.9719,20.9925,20.9581,20.9719,239600.0
2011-09-02 09:50:00,30.53,30.54,30.48,30.5,290400.0,20.9788,20.9856,20.9444,20.9581,290400.0
2011-09-02 09:55:00,30.5,30.52,30.48,30.49,141300.0,20.9581,20.9719,20.9444,20.9513,141300.0
2011-09-02 10:00:00,30.49,30.53,30.49,30.52,185300.0,20.9513,20.9788,20.9513,20.9719,185300.0
2011-09-02 10:05:00,30.51,30.58,30.5,30.58,172900.0,20.965,21.0131,20.9581,21.0131,172900.0
2011-09-02 10:10:00,30.58,30.6,30.52,30.54,164500.0,21.0131,21.0269,20.9719,20.9856,164500.0
2011-09-02 10:15:00,30.53,30.55,30.47,30.52,50400.0,20.9788,20.9925,20.9375,20.9719,50400.0
2011-09-02 10:20:00,30.52,30.52,30.48,30.48,136500.0,20.9719,20.9719,20.9444,20.9444,136500.0
2011-09-02 10:25:00,30.49,30.52,30.48,30.48,169300.0,20.9513,20.9719,20.9444,20.9444,169300.0
2011-09-02 10:30:00,30.48,30.48,30.42,30.45,75900.0,20.9444,20.9444,20.9032,20.9238,75900.0
2011-09-02 10:35:00,30.44,30.46,30.41,30.43,47500.0,20.9169,20.9307,20.8963,20.91,47500.0
2011-09-02 10:40:00,30.44,30.49,30.42,30.42,103300.0,20.9169,20.9513,20.9032,20.9032,103300.0
2011-09-02 10:45:00,30.43,30.45,30.4,30.43,96500.0,20.91,20.9238,20.8894,20.91,96500.0
2011-09-02 10:50:00,30.45,30.46,30.4,30.43,270300.0,20.9238,20.9307,20.8894,20.91,270300.0
2011-09-02 10:55:00,30.42,30.49,30.42,30.49,61700.0,20.9032,20.9513,20.9032,20.9513,61700.0
2011-09-02 11:00:00,30.49,30.52,30.48,30.49,70000.0,20.9513,20.9719,20.9444,20.9513,70000.0
2011-09-02 11:05:00,30.49,30.5,30.45,30.46,45700.0,20.9513,20.9581,20.9238,20.9307,45700.0
2011-09-02 11:10:00,30.45,30.52,30.45,30.51,56400.0,20.9238,20.9719,20.9238,20.965,56400.0
2011-09-02 11:15:00,30.51,30.53,30.49,30.51,36600.0,20.965,20.9788,20.9513,20.965,36600.0
2011-09-02 11:20:00,30.52,30.55,30.51,30.53,47000.0,20.9719,20.9925,20.965,20.9788,47000.0
2011-09-02 11:25:00,30.53,30.56,30.53,30.53,25500.0,20.9788,20.9994,20.9788,20.9788,25500.0
2011-09-02 11:30:00,30.54,30.54,30.52,30.52,16600.0,20.9856,20.9856,20.9719,20.9719,16600.0
2011-09-02 11:35:00,30.52,30.55,30.51,30.55,18100.0,20.9719,20.9925,20.965,20.9925,18100.0
2011-09-02 11:40:00,30.55,30.55,30.53,30.53,20500.0,20.9925,20.9925,20.9788,20.9788,20500.0
2011-09-02 11:45:00,30.53,30.53,30.51,30.51,50700.0,20.9788,20.9788,20.965,20.965,50700.0
2011-09-02 11:50:00,30.5,30.54,30.5,30.53,21700.0,20.9581,20.9856,20.9581,20.9788,21700.0
2011-09-02 11:55:00,30.52,30.53,30.5,30.52,28300.0,20.9719,20.9788,20.9581,20.9719,28300.0
2011-09-02 12:00:00,30.53,30.55,30.53,30.55,15300.0,20.9788,20.9925,20.9788,20.9925,15300.0
2011-09-02 12:05:00,30.55,30.59,30.55,30.55,48800.0,20.9925,21.02,20.9925,20.9925,48800.0
2011-09-02 12:10:00,30.55,30.55,30.53,30.55,8300.0,20.9925,20.9925,20.9788,20.9925,8300.0
2011-09-02 12:15:00,30.54,30.55,30.53,30.53,15200.0,20.9856,20.9925,20.9788,20.9788,15200.0
2011-09-02 12:20:00,30.54,30.54,30.53,30.53,92100.0,20.9856,20.9856,20.9788,20.9788,92100.0
2011-09-02 12:25:00,30.51,30.52,30.5,30.5,32100.0,20.965,20.9719,20.9581,20.9581,32100.0
2011-09-02 12:30:00,30.5,30.51,30.49,30.5,6300.0,20.9581,20.965,20.9513,20.9581,6300.0
2011-09-02 12:35:00,30.51,30.52,30.5,30.51,21800.0,20.965,20.9719,20.9581,20.965,21800.0
2011-09-02 12:40:00,30.51,30.53,30.51,30.53,10700.0,20.965,20.9788,20.965,20.9788,10700.0
2011-09-02 12:45:00,30.53,30.54,30.51,30.54,86400.0,20.9788,20.9856,20.965,20.9856,86400.0
2011-09-02 12:50:00,30.54,30.55,30.53,30.53,23400.0,20.9856,20.9925,20.9788,20.9788,23400.0
2011-09-02 12:55:00,30.53,30.55,30.53,30.54,51400.0,20.9788,20.9925,20.9788,20.9856,51400.0
2011-09-02 13:00:00,30.54,30.55,30.52,30.53,25500.0,20.9856,20.9925,20.9719,20.9788,25500.0
2011-09-02 13:05:00,30.53,30.55,30.51,30.53,24700.0,20.9788,20.9925,20.965,20.9788,24700.0
2011-09-02 13:10:00,30.53,30.54,30.52,30.52,29100.0,20.9788,20.9856,20.9719,20.9719,29100.0
2011-09-02 13:15:00,30.52,30.52,30.5,30.51,51300.0,20.9719,20.9719,20.9581,20.965,51300.0
2011-09-02 13:20:00,30.5,30.52,30.5,30.51,41900.0,20.9581,20.9719,20.9581,20.965,41900.0
2011-09-02 13:25:00,30.5,30.51,30.49,30.5,35500.0,20.9581,20.965,20.9513,20.9581,35500.0
2011-09-02 13:30:00,30.49,30.54,30.49,30.51,92300.0,20.9513,20.9856,20.9513,20.965,92300.0
2011-09-02 13:35:00,30.51,30.51,30.48,30.48,14500.0,20.965,20.965,20.9444,20.9444,14500.0
2011-09-02 13:40:00,30.48,30.5,30.48,30.48,43400.0,20.9444,20.9581,20.9444,20.9444,43400.0
2011-09-02 13:45:00,30.48,30.49,30.46,30.49,455700.0,20.9444,20.9513,20.9307,20.9513,455700.0
2011-09-02 13:50:00,30.49,30.5,30.46,30.46,33500.0,20.9513,20.9581,20.9307,20.9307,33500.0
2011-09-02 13:55:00,30.47,30.49,30.47,30.49,30300.0,20.9375,20.9513,20.9375,20.9513,30300.0
2011-09-02 14:00:00,30.49,30.51,30.48,30.48,113300.0,20.9513,20.965,20.9444,20.9444,113300.0
2011-09-02 14:05:00,30.49,30.5,30.47,30.48,59000.0,20.9513,20.9581,20.9375,20.9444,59000.0
2011-09-02 14:10:00,30.47,30.49,30.4,30.42,331800.0,20.9375,20.9513,20.8894,20.9032,331800.0
2011-09-02 14:15:00,30.42,30.43,30.39,30.43,87000.0,20.9032,20.91,20.8826,20.91,87000.0
2011-09-02 14:20:00,30.42,30.45,30.41,30.43,45700.0,20.9032,20.9238,20.8963,20.91,45700.0
2011-09-02 14:25:00,30.43,30.45,30.42,30.44,39800.0,20.91,20.9238,20.9032,20.9169,39800.0
2011-09-02 14:30:00,30.43,30.44,30.35,30.4,454500.0,20.91,20.9169,20.8551,20.8894,454500.0
2011-09-02 14:35:00,30.4,30.43,30.4,30.42,309900.0,20.8894,20.91,20.8894,20.9032,309900.0
2011-09-02 14:40:00,30.42,30.46,30.41,30.43,481800.0,20.9032,20.9307,20.8963,20.91,481800.0
2011-09-02 14:45:00,30.43,30.45,30.39,30.39,446500.0,20.91,20.9238,20.8826,20.8826,446500.0
2011-09-02 14:50:00,30.39,30.45,30.39,30.44,360500.0,20.8826,20.9238,20.8826,20.9169,360500.0
2011-09-02 14:55:00,30.44,30.44,30.4,30.4,351700.0,20.9169,20.9169,20.8894,20.8894,351700.0
2011-09-02 15:00:00,30.41,30.42,30.34,30.35,144000.0,20.8963,20.9032,20.8482,20.8551,144000.0
2011-09-02 15:05:00,30.35,30.4,30.34,30.39,553800.0,20.8551,20.8894,20.8482,20.8826,553800.0
2011-09-02 15:10:00,30.39,30.4,30.36,30.4,79600.0,20.8826,20.8894,20.8619,20.8894,79600.0
2011-09-02 15:15:00,30.39,30.4,30.35,30.37,128500.0,20.8826,20.8894,20.8551,20.8688,128500.0
2011-09-02 15:20:00,30.37,30.4,30.37,30.39,72200.0,20.8688,20.8894,20.8688,20.8826,72200.0
2011-09-02 15:25:00,30.38,30.38,30.35,30.37,57600.0,20.8757,20.8757,20.8551,20.8688,57600.0
2011-09-02 15:30:00,30.37,30.4,30.34,30.39,146700.0,20.8688,20.8894,20.8482,20.8826,146700.0
2011-09-02 15:35:00,30.39,30.4,30.35,30.4,186700.0,20.8826,20.8894,20.8551,20.8894,186700.0
2011-09-02 15:40:00,30.4,30.42,30.38,30.39,136600.0,20.8894,20.9032,20.8757,20.8826,136600.0
2011-09-02 15:45:00,30.39,30.41,30.34,30.36,254600.0,20.8826,20.8963,20.8482,20.8619,254600.0
2011-09-02 15:50:00,30.37,30.41,30.34,30.4,269200.0,20.8688,20.8963,20.8482,20.8894,269200.0
2011-09-02 15:55:00,30.41,30.42,30.33,30.34,673400.0,20.8963,20.9032,20.8413,20.8482,673400.0
2011-09-06 09:30:00,29.72,29.79,29.63,29.7,252100.0,20.4222,20.4703,20.3603,20.4084,252100.0
2011-09-06 09:35:00,29.71,29.77,29.7,29.76,173200.0,20.4153,20.4565,20.4084,20.4496,173200.0
2011-09-06 09:40:00,29.75,29.77,29.74,29.76,171900.0,20.4428,20.4565,20.4359,20.4496,171900.0
2011-09-06 09:45:00,29.77,29.8,29.76,29.78,46900.0,20.4565,20.4771,20.4496,20.4634,46900.0
2011-09-06 09:50:00,29.78,29.86,29.75,29.85,84200.0,20.4634,20.5184,20.4428,20.5115,84200.0
2011-09-06 09:55:00,29.85,29.94,29.85,29.94,155800.0,20.5115,20.5733,20.5115,20.5733,155800.0
2011-09-06 10:00:00,29.95,30.1,29.94,30.06,1119700.0,20.5802,20.6833,20.5733,20.6558,1119700.0
2011-09-06 10:05:00,30.07,30.07,30.0,30.04,475300.0,20.6627,20.6627,20.6146,20.642,475300.0
2011-09-06 10:10:00,30.04,30.05,29.94,29.95,178500.0,20.642,20.6489,20.5733,20.5802,178500.0
2011-09-06 10:15:00,29.95,29.96,29.93,29.94,121400.0,20.5802,20.5871,20.5665,20.5733,121400.0
2011-09-06 10:20:00,29.95,29.95,29.9,29.91,95700.0,20.5802,20.5802,20.5458,20.5527,95700.0
2011-09-06 10:25:00,29.91,29.92,29.86,29.87,105700.0,20.5527,20.5596,20.5184,20.5252,105700.0
2011-09-06 10:30:00,29.86,29.88,29.82,29.86,79900.0,20.5184,20.5321,20.4909,20.5184,79900.0
2011-09-06 10:35:00,29.86,29.9,29.83,29.86,91800.0,20.5184,20.5458,20.4977,20.5184,91800.0
2011-09-06 10:40:00,29.87,29.93,29.85,29.88,226200.0,20.5252,20.5665,20.5115,20.5321,226200.0
2011-09-06 10:45:00,29.89,29.89,29.84,29.88,378600.0,20.539,20.539,20.5046,20.5321,378600.0
2011-09-06 10:50:00,29.88,29.94,29.86,29.92,115800.0,20.5321,20.5733,20.5184,20.5596,115800.0
2011-09-06 10:55:00,29.93,29.97,29.91,29.93,83000.0,20.5665,20.5939,20.5527,20.5665,83000.0
2011-09-06 11:00:00,29.92,29.96,29.91,29.92,210600.0,20.5596,20.5871,20.5527,20.5596,210600.0
2011-09-06 11:05:00,29.91,29.93,29.9,29.92,151900.0,20.5527,20.5665,20.5458,20.5596,151900.0
2011-09-06 11:10:00,29.93,29.95,29.89,29.94,145000.0,20.5665,20.5802,20.539,20.5733,145000.0
2011-09-06 11:15:00,29.93,29.98,29.93,29.93,73900.0,20.5665,20.6008,20.5665,20.5665,73900.0
2011-09-06 11:20:00,29.94,29.95,29.92,29.94,47800.0,20.5733,20.5802,20.5596,20.5733,47800.0
2011-09-06 11:25:00,29.94,29.96,29.92,29.93,56300.0,20.5733,20.5871,20.5596,20.5665,56300.0
2011-09-06 11:30:00,29.92,29.95,29.92,29.93,107900.0,20.5596,20.5802,20.5596,20.5665,107900.0
2011-09-06 11:35:00,29.92,29.94,29.9,29.91,37100.0,20.5596,20.5733,20.5458,20.5527,37100.0
2011-09-06 11:40:00,29.91,29.94,29.9,29.94,16000.0,20.5527,20.5733,20.5458,20.5733,16000.0
2011-09-06 11:45:00,29.94,29.94,29.91,29.93,34900.0,20.5733,20.5733,20.5527,20.5665,34900.0
2011-09-06 11:50:00,29.93,29.96,29.92,29.96,32300.0,20.5665,20.5871,20.5596,20.5871,32300.0
2011-09-06 11:55:00,29.96,30.01,29.96,29.99,57900.0,20.5871,20.6214,20.5871,20.6077,57900.0
2011-09-06 12:00:00,30.0,30.01,29.98,29.99,61100.0,20.6146,20.6214,20.6008,20.6077,61100.0
2011-09-06 12:05:00,30.0,30.02,29.98,29.98,339900.0,20.6146,20.6283,20.6008,20.6008,339900.0
2011-09-06 12:10:00,29.98,30.0,29.97,30.0,336800.0,20.6008,20.6146,20.5939,20.6146,336800.0
2011-09-06 12:15:00,29.99,30.02,29.99,30.02,65100.0,20.6077,20.6283,20.6077,20.6283,65100.0
2011-09-06 12:20:00,30.02,30.05,30.02,30.03,112800.0,20.6283,20.6489,20.6283,20.6352,112800.0
2011-09-06 12:25:00,30.02,30.04,30.01,30.02,112200.0,20.6283,20.642,20.6214,20.6283,112200.0
2011-09-06 12:30:00,30.02,30.03,30.01,30.02,182500.0,20.6283,20.6352,20.6214,20.6283,182500.0
2011-09-06 12:35:00,30.02,30.02,29.99,30.0,69300.0,20.6283,20.6283,20.6077,20.6146,69300.0
2011-09-06 12:40:00,30.0,30.02,30.0,30.02,32700.0,20.6146,20.6283,20.6146,20.6283,32700.0
2011-09-06 12:45:00,30.02,30.04,30.02,30.03,10000.0,20.6283,20.642,20.6283,20.6352,10000.0
2011-09-06 12:50:00,30.03,30.06,30.02,30.02,119700.0,20.6352,20.6558,20.6283,20.6283,119700.0
2011-09-06 12:55:00,30.03,30.05,30.02,30.05,139400.0,20.6352,20.6489,20.6283,20.6489,139400.0
2011-09-06 13:00:00,30.05,30.06,30.02,30.03,96000.0,20.6489,20.6558,20.6283,20.6352,96000.0
2011-09-06 13:05:00,30.04,30.08,30.03,30.07,102200.0,20.642,20.6695,20.6352,20.6627,102200.0
2011-09-06 13:10:00,30.07,30.11,30.07,30.09,62600.0,20.6627,20.6902,20.6627,20.6764,62600.0
2011-09-06 13:15:00,30.08,30.1,30.06,30.1,133000.0,20.6695,20.6833,20.6558,20.6833,133000.0
2011-09-06 13:20:00,30.1,30.12,30.08,30.1,160400.0,20.6833,20.697,20.6695,20.6833,160400.0
2011-09-06 13:25:00,30.1,30.1,30.07,30.09,165100.0,20.6833,20.6833,20.6627,20.6764,165100.0
2011-09-06 13:30:00,30.08,30.08,30.05,30.06,50600.0,20.6695,20.6695,20.6489,20.6558,50600.0
2011-09-06 13:35:00,30.07,30.11,30.06,30.1,19900.0,20.6627,20.6902,20.6558,20.6833,19900.0
2011-09-06 13:40:00,30.1,30.12,30.09,30.12,24100.0,20.6833,20.697,20.6764,20.697,24100.0
2011-09-06 13:45:00,30.12,30.15,30.11,30.15,160200.0,20.697,20.7176,20.6902,20.7176,160200.0
2011-09-06 13:50:00,30.15,30.15,30.12,30.13,126100.0,20.7176,20.7176,20.697,20.7039,126100.0
2011-09-06 13:55:00,30.13,30.13,30.1,30.1,49000.0,20.7039,20.7039,20.6833,20.6833,49000.0
2011-09-06 14:00:00,30.1,30.12,30.08,30.08,65900.0,20.6833,20.697,20.6695,20.6695,65900.0
2011-09-06 14:05:00,30.09,30.13,30.08,30.12,63100.0,20.6764,20.7039,20.6695,20.697,63100.0
2011-09-06 14:10:00,30.12,30.16,30.11,30.13,37700.0,20.697,20.7245,20.6902,20.7039,37700.0
2011-09-06 14:15:00,30.14,30.19,30.14,30.17,142300.0,20.7108,20.7451,20.7108,20.7314,142300.0
2011-09-06 14:20:00,30.18,30.18,30.14,30.17,156200.0,20.7383,20.7383,20.7108,20.7314,156200.0
2011-09-06 14:25:00,30.17,30.21,30.16,30.17,90600.0,20.7314,20.7589,20.7245,20.7314,90600.0
2011-09-06 14:30:00,30.17,30.17,30.14,30.15,172800.0,20.7314,20.7314,20.7108,20.7176,172800.0
2011-09-06 14:35:00,30.15,30.16,30.12,30.14,84700.0,20.7176,20.7245,20.697,20.7108,84700.0
2011-09-06 14:40:00,30.14,30.14,30.1,30.13,50000.0,20.7108,20.7108,20.6833,20.7039,50000.0
2011-09-06 14:45:00,30.14,30.14,30.11,30.12,38600.0,20.7108,20.7108,20.6902,20.697,38600.0
2011-09-06 14:50:00,30.12,30.14,30.1,30.1,215200.0,20.697,20.7108,20.6833,20.6833,215200.0
2011-09-06 14:55:00,30.1,30.13,30.1,30.11,119500.0,20.6833,20.7039,20.6833,20.6902,119500.0
2011-09-06 15:00:00,30.12,30.14,30.09,30.11,164400.0,20.697,20.7108,20.6764,20.6902,164400.0
2011-09-06 15:05:00,30.11,30.11,30.07,30.08,91300.0,20.6902,20.6902,20.6627,20.6695,91300.0
2011-09-06 15:10:00,30.07,30.1,30.07,30.07,48000.0,20.6627,20.6833,20.6627,20.6627,48000.0
2011-09-06 15:15:00,30.06,30.07,30.04,30.05,70900.0,20.6558,20.6627,20.642,20.6489,70900.0
2011-09-06 15:20:00,30.05,30.1,30.05,30.08,83100.0,20.6489,20.6833,20.6489,20.6695,83100.0
2011-09-06 15:25:00,30.08,30.11,30.06,30.06,136400.0,20.6695,20.6902,20.6558,20.6558,136400.0
2011-09-06 15:30:00,30.06,30.07,30.03,30.05,162300.0,20.6558,20.6627,20.6352,20.6489,162300.0
2011-09-06 15:35:00,30.05,30.12,30.05,30.12,147200.0,20.6489,20.697,20.6489,20.697,147200.0
2011-09-06 15:40:00,30.12,30.15,30.11,30.15,206900.0,20.697,20.7176,20.6902,20.7176,206900.0
2011-09-06 15:45:00,30.14,30.2,30.12,30.18,277400.0,20.7108,20.752,20.697,20.7383,277400.0
2011-09-06 15:50:00,30.17,30.25,30.16,30.25,437100.0,20.7314,20.7864,20.7245,20.7864,437100.0
2011-09-06 15:55:00,30.24,30.28,30.22,30.23,829400.0,20.7795,20.807,20.7657,20.7726,829400.0
2011-09-07 09:30:00,30.51,30.58,30.47,30.48,805000.0,20.965,21.0131,20.9375,20.9444,805000.0
2011-09-07 09:35:00,30.47,30.49,30.46,30.47,87500.0,20.9375,20.9513,20.9307,20.9375,87500.0
2011-09-07 09:40:00,30.47,30.56,30.46,30.56,104800.0,20.9375,20.9994,20.9307,20.9994,104800.0
2011-09-07 09:45:00,30.56,30.56,30.51,30.54,213800.0,20.9994,20.9994,20.965,20.9856,213800.0
2011-09-07 09:50:00,30.54,30.56,30.51,30.53,97900.0,20.9856,20.9994,20.965,20.9788,97900.0
2011-09-07 09:55:00,30.53,30.57,30.51,30.55,40100.0,20.9788,21.0062,20.965,20.9925,40100.0
2011-09-07 10:00:00,30.55,30.59,30.55,30.59,218500.0,20.9925,21.02,20.9925,21.02,218500.0
2011-09-07 10:05:00,30.59,30.61,30.58,30.59,97000.0,21.02,21.0337,21.0131,21.02,97000.0
2011-09-07 10:10:00,30.59,30.6,30.53,30.57,92100.0,21.02,21.0269,20.9788,21.0062,92100.0
2011-09-07 10:15:00,30.57,30.59,30.55,30.58,42900.0,21.0062,21.02,20.9925,21.0131,42900.0
2011-09-07 10:20:00,30.59,30.65,30.58,30.65,101200.0,21.02,21.0612,21.0131,21.0612,101200.0
2011-09-07 10:25:00,30.64,30.64,30.59,30.59,97600.0,21.0543,21.0543,21.02,21.02,97600.0
2011-09-07 10:30:00,30.58,30.61,30.58,30.59,55000.0,21.0131,21.0337,21.0131,21.02,55000.0
2011-09-07 10:35:00,30.59,30.62,30.59,30.6,50100.0,21.02,21.0406,21.02,21.0269,50100.0
2011-09-07 10:40:00,30.6,30.62,30.6,30.61,13900.0,21.0269,21.0406,21.0269,21.0337,13900.0
2011-09-07 10:45:00,30.6,30.61,30.58,30.59,44700.0,21.0269,21.0337,21.0131,21.02,44700.0
2011-09-07 10:50:00,30.58,30.6,30.58,30.6,29400.0,21.0131,21.0269,21.0131,21.0269,29400.0
2011-09-07 10:55:00,30.59,30.64,30.59,30.64,34900.0,21.02,21.0543,21.02,21.0543,34900.0
2011-09-07 11:00:00,30.63,30.65,30.62,30.65,47800.0,21.0475,21.0612,21.0406,21.0612,47800.0
2011-09-07 11:05:00,30.65,30.67,30.64,30.67,193300.0,21.0612,21.075,21.0543,21.075,193300.0
2011-09-07 11:10:00,30.67,30.69,30.66,30.67,100700.0,21.075,21.0887,21.0681,21.075,100700.0
2011-09-07 11:15:00,30.67,30.67,30.65,30.65,71600.0,21.075,21.075,21.0612,21.0612,71600.0
2011-09-07 11:20:00,30.66,30.67,30.63,30.67,72900.0,21.0681,21.075,21.0475,21.075,72900.0
2011-09-07 11:25:00,30.66,30.66,30.64,30.65,59700.0,21.0681,21.0681,21.0543,21.0612,59700.0
2011-09-07 11:30:00,30.66,30.66,30.63,30.64,37500.0,21.0681,21.0681,21.0475,21.0543,37500.0
2011-09-07 11:35:00,30.65,30.66,30.64,30.64,34800.0,21.0612,21.0681,21.0543,21.0543,34800.0
2011-09-07 11:40:00,30.65,30.67,30.64,30.67,39200.0,21.0612,21.075,21.0543,21.075,39200.0
2011-09-07 11:45:00,30.67,30.68,30.65,30.65,27200.0,21.075,21.0818,21.0612,21.0612,27200.0
2011-09-07 11:50:00,30.66,30.67,30.65,30.66,39400.0,21.0681,21.075,21.0612,21.0681,39400.0
2011-09-07 11:55:00,30.66,30.67,30.65,30.65,40300.0,21.0681,21.075,21.0612,21.0612,40300.0
2011-09-07 12:00:00,30.65,30.65,30.62,30.63,24100.0,21.0612,21.0612,21.0406,21.0475,24100.0
2011-09-07 12:05:00,30.63,30.65,30.62,30.63,11100.0,21.0475,21.0612,21.0406,21.0475,11100.0
2011-09-07 12:10:00,30.64,30.65,30.63,30.65,42500.0,21.0543,21.0612,21.0475,21.0612,42500.0
2011-09-07 12:15:00,30.65,30.66,30.64,30.66,16200.0,21.0612,21.0681,21.0543,21.0681,16200.0
2011-09-07 12:20:00,30.65,30.66,30.64,30.64,45800.0,21.0612,21.0681,21.0543,21.0543,45800.0
2011-09-07 12:25:00,30.65,30.65,30.63,30.64,13000.0,21.0612,21.0612,21.0475,21.0543,13000.0
2011-09-07 12:30:00,30.65,30.68,30.64,30.67,117300.0,21.0612,21.0818,21.0543,21.075,117300.0
2011-09-07 12:35:00,30.67,30.68,30.66,30.68,43700.0,21.075,21.0818,21.0681,21.0818,43700.0
2011-09-07 12:40:00,30.68,30.69,30.67,30.68,30300.0,21.0818,21.0887,21.075,21.0818,30300.0
2011-09-07 12:45:00,30.68,30.68,30.65,30.67,117100.0,21.0818,21.0818,21.0612,21.075,117100.0
2011-09-07 12:50:00,30.66,30.67,30.65,30.67,41900.0,21.0681,21.075,21.0612,21.075,41900.0
2011-09-07 12:55:00,30.68,30.68,30.66,30.68,68100.0,21.0818,21.0818,21.0681,21.0818,68100.0
2011-09-07 13:00:00,30.67,30.67,30.65,30.66,50800.0,21.075,21.075,21.0612,21.0681,50800.0
2011-09-07 13:05:00,30.67,30.68,30.65,30.65,59200.0,21.075,21.0818,21.0612,21.0612,59200.0
2011-09-07 13:10:00,30.66,30.69,30.66,30.68,38400.0,21.0681,21.0887,21.0681,21.0818,38400.0
2011-09-07 13:15:00,30.69,30.69,30.67,30.68,126100.0,21.0887,21.0887,21.075,21.0818,126100.0
2011-09-07 13:20:00,30.68,30.69,30.67,30.69,31600.0,21.0818,21.0887,21.075,21.0887,31600.0
2011-09-07 13:25:00,30.69,30.69,30.68,30.68,272900.0,21.0887,21.0887,21.0818,21.0818,272900.0
2011-09-07 13:30:00,30.69,30.69,30.66,30.66,88600.0,21.0887,21.0887,21.0681,21.0681,88600.0
2011-09-07 13:35:00,30.67,30.68,30.67,30.67,117100.0,21.075,21.0818,21.075,21.075,117100.0
2011-09-07 13:40:00,30.68,30.68,30.66,30.67,414700.0,21.0818,21.0818,21.0681,21.075,414700.0
2011-09-07 13:45:00,30.67,30.68,30.66,30.68,37200.0,21.075,21.0818,21.0681,21.0818,37200.0
2011-09-07 13:50:00,30.68,30.69,30.67,30.69,6000.0,21.0818,21.0887,21.075,21.0887,6000.0
2011-09-07 13:55:00,30.69,30.71,30.69,30.7,51500.0,21.0887,21.1024,21.0887,21.0956,51500.0
2011-09-07 14:00:00,30.7,30.73,30.68,30.73,61400.0,21.0956,21.1162,21.0818,21.1162,61400.0
2011-09-07 14:05:00,30.72,30.73,30.71,30.72,23700.0,21.1093,21.1162,21.1024,21.1093,23700.0
2011-09-07 14:10:00,30.72,30.73,30.7,30.73,77000.0,21.1093,21.1162,21.0956,21.1162,77000.0
2011-09-07 14:15:00,30.73,30.75,30.71,30.73,56800.0,21.1162,21.1299,21.1024,21.1162,56800.0
2011-09-07 14:20:00,30.73,30.73,30.71,30.72,148500.0,21.1162,21.1162,21.1024,21.1093,148500.0
2011-09-07 14:25:00,30.72,30.75,30.72,30.75,85700.0,21.1093,21.1299,21.1093,21.1299,85700.0
2011-09-07 14:30:00,30.75,30.76,30.74,30.74,133800.0,21.1299,21.1368,21.1231,21.1231,133800.0
2011-09-07 14:35:00,30.75,30.76,30.74,30.74,35300.0,21.1299,21.1368,21.1231,21.1231,35300.0
2011-09-07 14:40:00,30.75,30.76,30.74,30.76,19800.0,21.1299,21.1368,21.1231,21.1368,19800.0
2011-09-07 14:45:00,30.76,30.76,30.75,30.75,34100.0,21.1368,21.1368,21.1299,21.1299,34100.0
2011-09-07 14:50:00,30.75,30.75,30.73,30.73,69300.0,21.1299,21.1299,21.1162,21.1162,69300.0
2011-09-07 14:55:00,30.73,30.75,30.72,30.73,188800.0,21.1162,21.1299,21.1093,21.1162,188800.0
2011-09-07 15:00:00,30.73,30.74,30.73,30.74,66700.0,21.1162,21.1231,21.1162,21.1231,66700.0
2011-09-07 15:05:00,30.74,30.75,30.72,30.75,280100.0,21.1231,21.1299,21.1093,21.1299,280100.0
2011-09-07 15:10:00,30.75,30.75,30.71,30.74,78900.0,21.1299,21.1299,21.1024,21.1231,78900.0
2011-09-07 15:15:00,30.74,30.74,30.71,30.72,180400.0,21.1231,21.1231,21.1024,21.1093,180400.0
2011-09-07 15:20:00,30.71,30.72,30.7,30.71,49900.0,21.1024,21.1093,21.0956,21.1024,49900.0
2011-09-07 15:25:00,30.7,30.72,30.7,30.72,77200.0,21.0956,21.1093,21.0956,21.1093,77200.0
2011-09-07 15:30:00,30.72,30.73,30.69,30.69,316100.0,21.1093,21.1162,21.0887,21.0887,316100.0
2011-09-07 15:35:00,30.69,30.7,30.68,30.69,101600.0,21.0887,21.0956,21.0818,21.0887,101600.0
2011-09-07 15:40:00,30.7,30.71,30.68,30.69,80400.0,21.0956,21.1024,21.0818,21.0887,80400.0
2011-09-07 15:45:00,30.68,30.7,30.65,30.65,187100.0,21.0818,21.0956,21.0612,21.0612,187100.0
2011-09-07 15:50:00,30.65,30.69,30.65,30.69,407500.0,21.0612,21.0887,21.0612,21.0887,407500.0
2011-09-07 15:55:00,30.69,30.76,30.68,30.75,727200.0,21.0887,21.1368,21.0818,21.1299,727200.0
2011-09-08 09:30:00,30.64,30.68,30.58,30.68,65700.0,21.0543,21.0818,21.0131,21.0818,65700.0
2011-09-08 09:35:00,30.68,30.71,30.66,30.66,195100.0,21.0818,21.1024,21.0681,21.0681,195100.0
2011-09-08 09:40:00,30.66,30.73,30.66,30.73,207700.0,21.0681,21.1162,21.0681,21.1162,207700.0
2011-09-08 09:45:00,30.74,30.77,30.74,30.75,228800.0,21.1231,21.1437,21.1231,21.1299,228800.0
2011-09-08 09:50:00,30.76,30.77,30.74,30.76,22300.0,21.1368,21.1437,21.1231,21.1368,22300.0
2011-09-08 09:55:00,30.76,30.78,30.75,30.77,18900.0,21.1368,21.1505,21.1299,21.1437,18900.0
2011-09-08 10:00:00,30.77,30.77,30.71,30.75,51500.0,21.1437,21.1437,21.1024,21.1299,51500.0
2011-09-08 10:05:00,30.76,30.78,30.74,30.77,43800.0,21.1368,21.1505,21.1231,21.1437,43800.0
2011-09-08 10:10:00,30.77,30.79,30.75,30.77,54500.0,21.1437,21.1574,21.1299,21.1437,54500.0
2011-09-08 10:15:00,30.77,30.78,30.74,30.78,95300.0,21.1437,21.1505,21.1231,21.1505,95300.0
2011-09-08 10:20:00,30.78,30.8,30.77,30.77,34600.0,21.1505,21.1643,21.1437,21.1437,34600.0
2011-09-08 10:25:00,30.77,30.81,30.77,30.78,79400.0,21.1437,21.1712,21.1437,21.1505,79400.0
2011-09-08 10:30:00,30.78,30.84,30.78,30.83,72900.0,21.1505,21.1918,21.1505,21.1849,72900.0
2011-09-08 10:35:00,30.84,30.84,30.82,30.83,22000.0,21.1918,21.1918,21.178,21.1849,22000.0
2011-09-08 10:40:00,30.84,30.86,30.84,30.85,28100.0,21.1918,21.2055,21.1918,21.1986,28100.0
2011-09-08 10:45:00,30.85,30.85,30.8,30.8,61600.0,21.1986,21.1986,21.1643,21.1643,61600.0
2011-09-08 10:50:00,30.8,30.84,30.8,30.83,82800.0,21.1643,21.1918,21.1643,21.1849,82800.0
2011-09-08 10:55:00,30.83,30.89,30.83,30.89,68800.0,21.1849,21.2261,21.1849,21.2261,68800.0
2011-09-08 11:00:00,30.89,30.91,30.89,30.9,71800.0,21.2261,21.2399,21.2261,21.233,71800.0
2011-09-08 11:05:00,30.91,30.93,30.89,30.91,45100.0,21.2399,21.2536,21.2261,21.2399,45100.0
2011-09-08 11:10:00,30.9,30.91,30.87,30.88,59100.0,21.233,21.2399,21.2124,21.2193,59100.0
2011-09-08 11:15:00,30.87,30.89,30.85,30.87,177300.0,21.2124,21.2261,21.1986,21.2124,177300.0
2011-09-08 11:20:00,30.86,30.88,30.86,30.87,42100.0,21.2055,21.2193,21.2055,21.2124,42100.0
2011-09-08 11:25:00,30.86,30.88,30.86,30.87,26200.0,21.2055,21.2193,21.2055,21.2124,26200.0
2011-09-08 11:30:00,30.86,30.9,30.86,30.88,97600.0,21.2055,21.233,21.2055,21.2193,97600.0
2011-09-08 11:35:00,30.89,30.94,30.89,30.94,37600.0,21.2261,21.2605,21.2261,21.2605,37600.0
2011-09-08 11:40:00,30.94,30.94,30.91,30.91,59200.0,21.2605,21.2605,21.2399,21.2399,59200.0
2011-09-08 11:45:00,30.91,30.91,30.87,30.87,49200.0,21.2399,21.2399,21.2124,21.2124,49200.0
2011-09-08 11:50:00,30.87,30.91,30.86,30.88,33200.0,21.2124,21.2399,21.2055,21.2193,33200.0
2011-09-08 11:55:00,30.87,30.88,30.85,30.87,201300.0,21.2124,21.2193,21.1986,21.2124,201300.0
2011-09-08 12:00:00,30.87,30.88,30.84,30.87,66600.0,21.2124,21.2193,21.1918,21.2124,66600.0
2011-09-08 12:05:00,30.87,30.88,30.85,30.87,28300.0,21.2124,21.2193,21.1986,21.2124,28300.0
2011-09-08 12:10:00,30.87,30.9,30.87,30.88,26200.0,21.2124,21.233,21.2124,21.2193,26200.0
2011-09-08 12:15:00,30.89,30.91,30.88,30.9,124600.0,21.2261,21.2399,21.2193,21.233,124600.0
2011-09-08 12:20:00,30.9,30.92,30.9,30.9,9700.0,21.233,21.2467,21.233,21.233,9700.0
2011-09-08 12:25:00,30.9,30.91,30.89,30.91,46300.0,21.233,21.2399,21.2261,21.2399,46300.0
2011-09-08 12:30:00,30.91,30.91,30.87,30.9,25800.0,21.2399,21.2399,21.2124,21.233,25800.0
2011-09-08 12:35:00,30.9,30.95,30.9,30.93,47200.0,21.233,21.2674,21.233,21.2536,47200.0
2011-09-08 12:40:00,30.94,30.96,30.92,30.94,29200.0,21.2605,21.2742,21.2467,21.2605,29200.0
2011-09-08 12:45:00,30.94,30.94,30.9,30.92,35000.0,21.2605,21.2605,21.233,21.2467,35000.0
2011-09-08 12:50:00,30.92,30.97,30.91,30.97,42100.0,21.2467,21.2811,21.2399,21.2811,42100.0
2011-09-08 12:55:00,30.97,30.98,30.94,30.97,149900.0,21.2811,21.288,21.2605,21.2811,149900.0
2011-09-08 13:00:00,30.97,30.98,30.95,30.97,12400.0,21.2811,21.288,21.2674,21.2811,12400.0
2011-09-08 13:05:00,30.96,30.99,30.96,30.98,8000.0,21.2742,21.2948,21.2742,21.288,8000.0
2011-09-08 13:10:00,30.98,30.98,30.93,30.93,27100.0,21.288,21.288,21.2536,21.2536,27100.0
2011-09-08 13:15:00,30.93,30.95,30.92,30.95,31600.0,21.2536,21.2674,21.2467,21.2674,31600.0
2011-09-08 13:20:00,30.95,30.95,30.93,30.95,29900.0,21.2674,21.2674,21.2536,21.2674,29900.0
2011-09-08 13:25:00,30.94,30.96,30.93,30.93,13300.0,21.2605,21.2742,21.2536,21.2536,13300.0
2011-09-08 13:30:00,30.94,30.98,30.85,30.87,128400.0,21.2605,21.288,21.1986,21.2124,128400.0
2011-09-08 13:35:00,30.87,30.91,30.86,30.9,31700.0,21.2124,21.2399,21.2055,21.233,31700.0
2011-09-08 13:40:00,30.89,30.9,30.79,30.8,37800.0,21.2261,21.233,21.1574,21.1643,37800.0
2011-09-08 13:45:00,30.8,30.84,30.8,30.82,29300.0,21.1643,21.1918,21.1643,21.178,29300.0
2011-09-08 13:50:00,30.83,30.85,30.77,30.84,59800.0,21.1849,21.1986,21.1437,21.1918,59800.0
2011-09-08 13:55:00,30.84,30.87,30.82,30.83,15300.0,21.1918,21.2124,21.178,21.1849,15300.0
2011-09-08 14:00:00,30.83,30.83,30.78,30.83,175900.0,21.1849,21.1849,21.1505,21.1849,175900.0
2011-09-08 14:05:00,30.83,30.85,30.79,30.82,114000.0,21.1849,21.1986,21.1574,21.178,114000.0
2011-09-08 14:10:00,30.81,30.82,30.78,30.82,129700.0,21.1712,21.178,21.1505,21.178,129700.0
2011-09-08 14:15:00,30.82,30.84,30.81,30.82,73100.0,21.178,21.1918,21.1712,21.178,73100.0
2011-09-08 14:20:00,30.81,30.81,30.75,30.76,85200.0,21.1712,21.1712,21.1299,21.1368,85200.0
2011-09-08 14:25:00,30.76,30.79,30.74,30.78,23800.0,21.1368,21.1574,21.1231,21.1505,23800.0
2011-09-08 14:30:00,30.78,30.83,30.77,30.82,39900.0,21.1505,21.1849,21.1437,21.178,39900.0
2011-09-08 14:35:00,30.82,30.83,30.79,30.8,43400.0,21.178,21.1849,21.1574,21.1643,43400.0
2011-09-08 14:40:00,30.8,30.83,30.8,30.81,151200.0,21.1643,21.1849,21.1643,21.1712,151200.0
2011-09-08 14:45:00,30.81,30.81,30.77,30.78,61300.0,21.1712,21.1712,21.1437,21.1505,61300.0
2011-09-08 14:50:00,30.78,30.81,30.74,30.76,203100.0,21.1505,21.1712,21.1231,21.1368,203100.0
2011-09-08 14:55:00,30.75,30.79,30.75,30.78,28600.0,21.1299,21.1574,21.1299,21.1505,28600.0
2011-09-08 15:00:00,30.77,30.78,30.72,30.74,37700.0,21.1437,21.1505,21.1093,21.1231,37700.0
2011-09-08 15:05:00,30.74,30.74,30.7,30.73,97100.0,21.1231,21.1231,21.0956,21.1162,97100.0
2011-09-08 15:10:00,30.74,30.74,30.7,30.72,38300.0,21.1231,21.1231,21.0956,21.1093,38300.0
2011-09-08 15:15:00,30.72,30.74,30.7,30.74,56300.0,21.1093,21.1231,21.0956,21.1231,56300.0
2011-09-08 15:20:00,30.74,30.77,30.73,30.77,54600.0,21.1231,21.1437,21.1162,21.1437,54600.0
2011-09-08 15:25:00,30.77,30.79,30.74,30.79,56600.0,21.1437,21.1574,21.1231,21.1574,56600.0
2011-09-08 15:30:00,30.79,30.81,30.76,30.78,144000.0,21.1574,21.1712,21.1368,21.1505,144000.0
2011-09-08 15:35:00,30.78,30.79,30.75,30.77,250000.0,21.1505,21.1574,21.1299,21.1437,250000.0
2011-09-08 15:40:00,30.77,30.8,30.77,30.78,200400.0,21.1437,21.1643,21.1437,21.1505,200400.0
2011-09-08 15:45:00,30.78,30.78,30.73,30.76,168100.0,21.1505,21.1505,21.1162,21.1368,168100.0
2011-09-08 15:50:00,30.76,30.76,30.68,30.69,238800.0,21.1368,21.1368,21.0818,21.0887,238800.0
2011-09-08 15:55:00,30.7,30.72,30.67,30.69,385300.0,21.0956,21.1093,21.075,21.0887,385300.0
2011-09-09 09:30:00,30.44,30.44,30.37,30.4,222900.0,20.9169,20.9169,20.8688,20.8894,222900.0
2011-09-09 09:35:00,30.4,30.4,30.3,30.38,233300.0,20.8894,20.8894,20.8207,20.8757,233300.0
2011-09-09 09:40:00,30.38,30.38,30.29,30.3,137700.0,20.8757,20.8757,20.8138,20.8207,137700.0
2011-09-09 09:45:00,30.29,30.34,30.27,30.32,185800.0,20.8138,20.8482,20.8001,20.8345,185800.0
2011-09-09 09:50:00,30.31,30.32,30.28,30.3,257900.0,20.8276,20.8345,20.807,20.8207,257900.0
2011-09-09 09:55:00,30.3,30.31,30.26,30.28,101800.0,20.8207,20.8276,20.7932,20.807,101800.0
2011-09-09 10:00:00,30.28,30.34,30.28,30.32,177100.0,20.807,20.8482,20.807,20.8345,177100.0
2011-09-09 10:05:00,30.32,30.32,30.26,30.28,84500.0,20.8345,20.8345,20.7932,20.807,84500.0
2011-09-09 10:10:00,30.28,30.29,30.25,30.26,191200.0,20.807,20.8138,20.7864,20.7932,191200.0
2011-09-09 10:15:00,30.26,30.28,30.25,30.27,127900.0,20.7932,20.807,20.7864,20.8001,127900.0
2011-09-09 10:20:00,30.27,30.27,30.24,30.26,55900.0,20.8001,20.8001,20.7795,20.7932,55900.0
2011-09-09 10:25:00,30.26,30.27,30.23,30.26,573800.0,20.7932,20.8001,20.7726,20.7932,573800.0
2011-09-09 10:30:00,30.26,30.26,30.23,30.23,149600.0,20.7932,20.7932,20.7726,20.7726,149600.0
2011-09-09 10:35:00,30.23,30.29,30.22,30.28,85800.0,20.7726,20.8138,20.7657,20.807,85800.0
2011-09-09 10:40:00,30.28,30.3,30.26,30.28,36600.0,20.807,20.8207,20.7932,20.807,36600.0
2011-09-09 10:45:00,30.27,30.29,30.26,30.28,35700.0,20.8001,20.8138,20.7932,20.807,35700.0
2011-09-09 10:50:00,30.28,30.3,30.26,30.26,125000.0,20.807,20.8207,20.7932,20.7932,125000.0
2011-09-09 10:55:00,30.27,30.27,30.24,30.25,44900.0,20.8001,20.8001,20.7795,20.7864,44900.0
2011-09-09 11:00:00,30.25,30.26,30.23,30.25,70300.0,20.7864,20.7932,20.7726,20.7864,70300.0
2011-09-09 11:05:00,30.25,30.26,30.23,30.26,84900.0,20.7864,20.7932,20.7726,20.7932,84900.0
2011-09-09 11:10:00,30.27,30.3,30.2,30.2,216900.0,20.8001,20.8207,20.752,20.752,216900.0
2011-09-09 11:15:00,30.2,30.22,30.17,30.18,164300.0,20.752,20.7657,20.7314,20.7383,164300.0
2011-09-09 11:20:00,30.17,30.18,30.07,30.1,327900.0,20.7314,20.7383,20.6627,20.6833,327900.0
2011-09-09 11:25:00,30.1,30.14,30.1,30.11,104300.0,20.6833,20.7108,20.6833,20.6902,104300.0
2011-09-09 11:30:00,30.1,30.14,30.1,30.13,58400.0,20.6833,20.7108,20.6833,20.7039,58400.0
2011-09-09 11:35:00,30.12,30.15,30.1,30.11,108100.0,20.697,20.7176,20.6833,20.6902,108100.0
2011-09-09 11:40:00,30.11,30.11,30.03,30.07,211000.0,20.6902,20.6902,20.6352,20.6627,211000.0
2011-09-09 11:45:00,30.07,30.07,30.02,30.03,66100.0,20.6627,20.6627,20.6283,20.6352,66100.0
2011-09-09 11:50:00,30.03,30.04,29.99,30.04,99700.0,20.6352,20.642,20.6077,20.642,99700.0
2011-09-09 11:55:00,30.03,30.05,30.01,30.01,56900.0,20.6352,20.6489,20.6214,20.6214,56900.0
2011-09-09 12:00:00,30.02,30.03,29.99,30.0,275300.0,20.6283,20.6352,20.6077,20.6146,275300.0
2011-09-09 12:05:00,30.01,30.01,29.97,29.98,57200.0,20.6214,20.6214,20.5939,20.6008,57200.0
2011-09-09 12:10:00,29.98,29.98,29.96,29.96,142800.0,20.6008,20.6008,20.5871,20.5871,142800.0
2011-09-09 12:15:00,29.97,30.0,29.96,30.0,65500.0,20.5939,20.6146,20.5871,20.6146,65500.0
2011-09-09 12:20:00,30.0,30.03,29.99,30.03,37400.0,20.6146,20.6352,20.6077,20.6352,37400.0
2011-09-09 12:25:00,30.02,30.02,30.0,30.0,25300.0,20.6283,20.6283,20.6146,20.6146,25300.0
2011-09-09 12:30:00,30.01,30.02,29.96,29.96,63100.0,20.6214,20.6283,20.5871,20.5871,63100.0
2011-09-09 12:35:00,29.98,29.98,29.94,29.96,59400.0,20.6008,20.6008,20.5733,20.5871,59400.0
2011-09-09 12:40:00,29.96,29.96,29.93,29.94,73600.0,20.5871,20.5871,20.5665,20.5733,73600.0
2011-09-09 12:45:00,29.94,29.97,29.94,29.95,52700.0,20.5733,20.5939,20.5733,20.5802,52700.0
2011-09-09 12:50:00,29.94,29.95,29.93,29.95,253300.0,20.5733,20.5802,20.5665,20.5802,253300.0
2011-09-09 12:55:00,29.95,30.04,29.95,30.02,451200.0,20.5802,20.642,20.5802,20.6283,451200.0
2011-09-09 13:00:00,30.02,30.02,29.98,29.98,52700.0,20.6283,20.6283,20.6008,20.6008,52700.0
2011-09-09 13:05:00,29.99,30.04,29.98,30.04,147600.0,20.6077,20.642,20.6008,20.642,147600.0
2011-09-09 13:10:00,30.03,30.08,30.01,30.08,33600.0,20.6352,20.6695,20.6214,20.6695,33600.0
2011-09-09 13:15:00,30.08,30.1,30.05,30.05,30300.0,20.6695,20.6833,20.6489,20.6489,30300.0
2011-09-09 13:20:00,30.04,30.05,30.0,30.0,34000.0,20.642,20.6489,20.6146,20.6146,34000.0
2011-09-09 13:25:00,30.01,30.02,29.99,30.01,32300.0,20.6214,20.6283,20.6077,20.6214,32300.0
2011-09-09 13:30:00,30.01,30.02,29.96,29.99,57700.0,20.6214,20.6283,20.5871,20.6077,57700.0
2011-09-09 13:35:00,29.98,30.0,29.97,30.0,180900.0,20.6008,20.6146,20.5939,20.6146,180900.0
2011-09-09 13:40:00,30.0,30.03,30.0,30.01,19400.0,20.6146,20.6352,20.6146,20.6214,19400.0
2011-09-09 13:45:00,30.0,30.01,29.95,29.95,24200.0,20.6146,20.6214,20.5802,20.5802,24200.0
2011-09-09 13:50:00,29.94,29.97,29.94,29.96,104900.0,20.5733,20.5939,20.5733,20.5871,104900.0
2011-09-09 13:55:00,29.96,29.98,29.95,29.96,49100.0,20.5871,20.6008,20.5802,20.5871,49100.0
2011-09-09 14:00:00,29.95,29.98,29.95,29.98,35900.0,20.5802,20.6008,20.5802,20.6008,35900.0
2011-09-09 14:05:00,29.97,30.01,29.97,30.01,20500.0,20.5939,20.6214,20.5939,20.6214,20500.0
2011-09-09 14:10:00,30.01,30.01,29.95,29.97,50700.0,20.6214,20.6214,20.5802,20.5939,50700.0
2011-09-09 14:15:00,29.97,30.0,29.96,29.98,56600.0,20.5939,20.6146,20.5871,20.6008,56600.0
2011-09-09 14:20:00,29.97,30.01,29.97,29.99,13900.0,20.5939,20.6214,20.5939,20.6077,13900.0
2011-09-09 14:25:00,29.99,29.99,29.95,29.96,39900.0,20.6077,20.6077,20.5802,20.5871,39900.0
2011-09-09 14:30:00,29.95,29.95,29.92,29.92,51800.0,20.5802,20.5802,20.5596,20.5596,51800.0
2011-09-09 14:35:00,29.92,29.95,29.89,29.92,411800.0,20.5596,20.5802,20.539,20.5596,411800.0
2011-09-09 14:40:00,29.92,30.01,29.92,29.99,163400.0,20.5596,20.6214,20.5596,20.6077,163400.0
2011-09-09 14:45:00,29.99,29.99,29.94,29.94,52300.0,20.6077,20.6077,20.5733,20.5733,52300.0
2011-09-09 14:50:00,29.94,29.94,29.91,29.92,43500.0,20.5733,20.5733,20.5527,20.5596,43500.0
2011-09-09 14:55:00,29.92,29.94,29.9,29.91,37400.0,20.5596,20.5733,20.5458,20.5527,37400.0
2011-09-09 15:00:00,29.91,29.92,29.86,29.92,426000.0,20.5527,20.5596,20.5184,20.5596,426000.0
2011-09-09 15:05:00,29.93,29.95,29.91,29.95,39000.0,20.5665,20.5802,20.5527,20.5802,39000.0
2011-09-09 15:10:00,29.96,29.97,29.92,29.97,139100.0,20.5871,20.5939,20.5596,20.5939,139100.0
2011-09-09 15:15:00,29.98,29.99,29.93,29.98,470900.0,20.6008,20.6077,20.5665,20.6008,470900.0
2011-09-09 15:20:00,29.99,29.99,29.91,29.92,129100.0,20.6077,20.6077,20.5527,20.5596,129100.0
2011-09-09 15:25:00,29.92,29.94,29.88,29.89,100000.0,20.5596,20.5733,20.5321,20.539,100000.0
2011-09-09 15:30:00,29.88,29.97,29.88,29.96,143800.0,20.5321,20.5939,20.5321,20.5871,143800.0
2011-09-09 15:35:00,29.96,30.01,29.93,30.01,153600.0,20.5871,20.6214,20.5665,20.6214,153600.0
2011-09-09 15:40:00,30.01,30.04,29.99,30.02,208700.0,20.6214,20.642,20.6077,20.6283,208700.0
2011-09-09 15:45:00,30.02,30.11,30.01,30.05,382400.0,20.6283,20.6902,20.6214,20.6489,382400.0
2011-09-09 15:50:00,30.05,30.07,30.03,30.05,471800.0,20.6489,20.6627,20.6352,20.6489,471800.0
2011-09-09 15:55:00,30.05,30.06,29.99,30.01,861000.0,20.6489,20.6558,20.6077,20.6214,861000.0
2011-09-12 09:30:00,29.58,29.76,29.58,29.7,208500.0,20.326,20.4496,20.326,20.4084,208500.0
2011-09-12 09:35:00,29.7,29.75,29.66,29.72,278900.0,20.4084,20.4428,20.3809,20.4222,278900.0
2011-09-12 09:40:00,29.73,29.75,29.71,29.73,60800.0,20.429,20.4428,20.4153,20.429,60800.0
2011-09-12 09:45:00,29.72,29.76,29.71,29.73,138300.0,20.4222,20.4496,20.4153,20.429,138300.0
2011-09-12 09:50:00,29.72,29.76,29.71,29.73,173600.0,20.4222,20.4496,20.4153,20.429,173600.0
2011-09-12 09:55:00,29.73,29.86,29.72,29.83,385500.0,20.429,20.5184,20.4222,20.4977,385500.0
2011-09-12 10:00:00,29.83,29.88,29.8,29.87,206300.0,20.4977,20.5321,20.4771,20.5252,206300.0
2011-09-12 10:05:00,29.86,29.95,29.86,29.94,114400.0,20.5184,20.5802,20.5184,20.5733,114400.0
2011-09-12 10:10:00,29.93,29.95,29.86,29.86,64500.0,20.5665,20.5802,20.5184,20.5184,64500.0
2011-09-12 10:15:00,29.85,29.89,29.82,29.82,96500.0,20.5115,20.539,20.4909,20.4909,96500.0
2011-09-12 10:20:00,29.83,29.85,29.78,29.78,89800.0,20.4977,20.5115,20.4634,20.4634,89800.0
2011-09-12 10:25:00,29.8,29.82,29.75,29.75,137700.0,20.4771,20.4909,20.4428,20.4428,137700.0
2011-09-12 10:30:00,29.75,29.78,29.75,29.76,48600.0,20.4428,20.4634,20.4428,20.4496,48600.0
2011-09-12 10:35:00,29.76,29.79,29.75,29.78,81500.0,20.4496,20.4703,20.4428,20.4634,81500.0
2011-09-12 10:40:00,29.78,29.79,29.74,29.75,90300.0,20.4634,20.4703,20.4359,20.4428,90300.0
2011-09-12 10:45:00,29.75,29.77,29.71,29.74,69300.0,20.4428,20.4565,20.4153,20.4359,69300.0
2011-09-12 10:50:00,29.74,29.77,29.73,29.77,139400.0,20.4359,20.4565,20.429,20.4565,139400.0
2011-09-12 10:55:00,29.77,29.77,29.68,29.68,189900.0,20.4565,20.4565,20.3947,20.3947,189900.0
2011-09-12 11:00:00,29.69,29.71,29.69,29.7,48200.0,20.4015,20.4153,20.4015,20.4084,48200.0
2011-09-12 11:05:00,29.71,29.75,29.71,29.73,50500.0,20.4153,20.4428,20.4153,20.429,50500.0
2011-09-12 11:10:00,29.74,29.74,29.69,29.72,40400.0,20.4359,20.4359,20.4015,20.4222,40400.0
2011-09-12 11:15:00,29.73,29.75,29.72,29.73,32000.0,20.429,20.4428,20.4222,20.429,32000.0
2011-09-12 11:20:00,29.72,29.75,29.72,29.74,32700.0,20.4222,20.4428,20.4222,20.4359,32700.0
2011-09-12 11:25:00,29.75,29.77,29.75,29.75,46800.0,20.4428,20.4565,20.4428,20.4428,46800.0
2011-09-12 11:30:00,29.75,29.77,29.74,29.76,79200.0,20.4428,20.4565,20.4359,20.4496,79200.0
2011-09-12 11:35:00,29.75,29.77,29.75,29.77,34200.0,20.4428,20.4565,20.4428,20.4565,34200.0
2011-09-12 11:40:00,29.77,29.79,29.77,29.77,105500.0,20.4565,20.4703,20.4565,20.4565,105500.0
2011-09-12 11:45:00,29.77,29.78,29.73,29.74,67200.0,20.4565,20.4634,20.429,20.4359,67200.0
2011-09-12 11:50:00,29.74,29.75,29.73,29.74,30400.0,20.4359,20.4428,20.429,20.4359,30400.0
2011-09-12 11:55:00,29.74,29.74,29.72,29.73,14800.0,20.4359,20.4359,20.4222,20.429,14800.0
2011-09-12 12:00:00,29.73,29.74,29.71,29.72,88000.0,20.429,20.4359,20.4153,20.4222,88000.0
2011-09-12 12:05:00,29.72,29.72,29.7,29.72,77900.0,20.4222,20.4222,20.4084,20.4222,77900.0
2011-09-12 12:10:00,29.72,29.73,29.69,29.69,68700.0,20.4222,20.429,20.4015,20.4015,68700.0
2011-09-12 12:15:00,29.7,29.72,29.69,29.69,66700.0,20.4084,20.4222,20.4015,20.4015,66700.0
2011-09-12 12:20:00,29.69,29.71,29.68,29.71,9900.0,20.4015,20.4153,20.3947,20.4153,9900.0
2011-09-12 12:25:00,29.71,29.73,29.71,29.73,112200.0,20.4153,20.429,20.4153,20.429,112200.0
2011-09-12 12:30:00,29.72,29.72,29.67,29.69,69500.0,20.4222,20.4222,20.3878,20.4015,69500.0
2011-09-12 12:35:00,29.69,29.7,29.68,29.69,38700.0,20.4015,20.4084,20.3947,20.4015,38700.0
2011-09-12 12:40:00,29.68,29.69,29.68,29.69,38400.0,20.3947,20.4015,20.3947,20.4015,38400.0
2011-09-12 12:45:00,29.69,29.71,29.68,29.7,29900.0,20.4015,20.4153,20.3947,20.4084,29900.0
2011-09-12 12:50:00,29.69,29.73,29.69,29.72,27000.0,20.4015,20.429,20.4015,20.4222,27000.0
2011-09-12 12:55:00,29.71,29.74,29.7,29.74,47400.0,20.4153,20.4359,20.4084,20.4359,47400.0
2011-09-12 13:00:00,29.74,29.77,29.72,29.75,133900.0,20.4359,20.4565,20.4222,20.4428,133900.0
2011-09-12 13:05:00,29.75,29.76,29.72,29.73,156400.0,20.4428,20.4496,20.4222,20.429,156400.0
2011-09-12 13:10:00,29.73,29.77,29.73,29.75,65500.0,20.429,20.4565,20.429,20.4428,65500.0
2011-09-12 13:15:00,29.75,29.76,29.72,29.73,113900.0,20.4428,20.4496,20.4222,20.429,113900.0
2011-09-12 13:20:00,29.73,29.73,29.71,29.73,44900.0,20.429,20.429,20.4153,20.429,44900.0
2011-09-12 13:25:00,29.72,29.73,29.71,29.71,63500.0,20.4222,20.429,20.4153,20.4153,63500.0
2011-09-12 13:30:00,29.7,29.71,29.67,29.68,46000.0,20.4084,20.4153,20.3878,20.3947,46000.0
2011-09-12 13:35:00,29.68,29.69,29.65,29.67,54500.0,20.3947,20.4015,20.3741,20.3878,54500.0
2011-09-12 13:40:00,29.67,29.69,29.66,29.69,54700.0,20.3878,20.4015,20.3809,20.4015,54700.0
2011-09-12 13:45:00,29.7,29.71,29.67,29.69,85100.0,20.4084,20.4153,20.3878,20.4015,85100.0
2011-09-12 13:50:00,29.69,29.72,29.69,29.69,52200.0,20.4015,20.4222,20.4015,20.4015,52200.0
2011-09-12 13:55:00,29.69,29.7,29.66,29.7,47100.0,20.4015,20.4084,20.3809,20.4084,47100.0
2011-09-12 14:00:00,29.69,29.69,29.62,29.63,178700.0,20.4015,20.4015,20.3534,20.3603,178700.0
2011-09-12 14:05:00,29.62,29.64,29.6,29.61,135300.0,20.3534,20.3672,20.3397,20.3466,135300.0
2011-09-12 14:10:00,29.61,29.61,29.57,29.6,128500.0,20.3466,20.3466,20.3191,20.3397,128500.0
2011-09-12 14:15:00,29.6,29.61,29.56,29.57,166500.0,20.3397,20.3466,20.3122,20.3191,166500.0
2011-09-12 14:20:00,29.57,29.62,29.57,29.6,124700.0,20.3191,20.3534,20.3191,20.3397,124700.0
2011-09-12 14:25:00,29.6,29.62,29.58,29.6,123200.0,20.3397,20.3534,20.326,20.3397,123200.0
2011-09-12 14:30:00,29.61,29.66,29.59,29.65,84500.0,20.3466,20.3809,20.3328,20.3741,84500.0
2011-09-12 14:35:00,29.66,29.75,29.66,29.7,492000.0,20.3809,20.4428,20.3809,20.4084,492000.0
2011-09-12 14:40:00,29.71,29.79,29.7,29.75,160200.0,20.4153,20.4703,20.4084,20.4428,160200.0
2011-09-12 14:45:00,29.75,29.75,29.69,29.71,128200.0,20.4428,20.4428,20.4015,20.4153,128200.0
2011-09-12 14:50:00,29.7,29.71,29.67,29.69,306900.0,20.4084,20.4153,20.3878,20.4015,306900.0
2011-09-12 14:55:00,29.69,29.7,29.65,29.67,118300.0,20.4015,20.4084,20.3741,20.3878,118300.0
2011-09-12 15:00:00,29.68,29.7,29.65,29.68,128900.0,20.3947,20.4084,20.3741,20.3947,128900.0
2011-09-12 15:05:00,29.68,29.7,29.65,29.66,95400.0,20.3947,20.4084,20.3741,20.3809,95400.0
2011-09-12 15:10:00,29.66,29.71,29.65,29.69,78000.0,20.3809,20.4153,20.3741,20.4015,78000.0
2011-09-12 15:15:00,29.69,29.71,29.65,29.69,94400.0,20.4015,20.4153,20.3741,20.4015,94400.0
2011-09-12 15:20:00,29.69,29.77,29.66,29.77,234100.0,20.4015,20.4565,20.3809,20.4565,234100.0
2011-09-12 15:25:00,29.77,29.79,29.74,29.77,197600.0,20.4565,20.4703,20.4359,20.4565,197600.0
2011-09-12 15:30:00,29.78,29.83,29.77,29.83,340600.0,20.4634,20.4977,20.4565,20.4977,340600.0
2011-09-12 15:35:00,29.83,29.84,29.78,29.82,203000.0,20.4977,20.5046,20.4634,20.4909,203000.0
2011-09-12 15:40:00,29.81,29.9,29.8,29.88,194600.0,20.484,20.5458,20.4771,20.5321,194600.0
2011-09-12 15:45:00,29.87,29.93,29.87,29.9,248400.0,20.5252,20.5665,20.5252,20.5458,248400.0
2011-09-12 15:50:00,29.9,30.08,29.89,30.03,562600.0,20.5458,20.6695,20.539,20.6352,562600.0
2011-09-12 15:55:00,30.03,30.04,29.98,30.04,853500.0,20.6352,20.642,20.6008,20.642,853500.0
2011-09-13 09:30:00,30.05,30.05,29.93,29.95,339600.0,20.6489,20.6489,20.5665,20.5802,339600.0
2011-09-13 09:35:00,29.93,29.97,29.86,29.87,431500.0,20.5665,20.5939,20.5184,20.5252,431500.0
2011-09-13 09:40:00,29.88,29.89,29.85,29.86,247100.0,20.5321,20.539,20.5115,20.5184,247100.0
2011-09-13 09:45:00,29.86,29.92,29.82,29.88,125900.0,20.5184,20.5596,20.4909,20.5321,125900.0
2011-09-13 09:50:00,29.87,30.01,29.87,29.99,92700.0,20.5252,20.6214,20.5252,20.6077,92700.0
2011-09-13 09:55:00,29.99,30.07,29.98,30.05,164000.0,20.6077,20.6627,20.6008,20.6489,164000.0
2011-09-13 10:00:00,30.06,30.08,30.02,30.05,164800.0,20.6558,20.6695,20.6283,20.6489,164800.0
2011-09-13 10:05:00,30.06,30.1,30.04,30.08,172100.0,20.6558,20.6833,20.642,20.6695,172100.0
2011-09-13 10:10:00,30.08,30.12,30.05,30.06,120100.0,20.6695,20.697,20.6489,20.6558,120100.0
2011-09-13 10:15:00,30.07,30.07,30.03,30.04,121700.0,20.6627,20.6627,20.6352,20.642,121700.0
2011-09-13 10:20:00,30.03,30.05,30.01,30.02,174200.0,20.6352,20.6489,20.6214,20.6283,174200.0
2011-09-13 10:25:00,30.02,30.05,29.99,29.99,71500.0,20.6283,20.6489,20.6077,20.6077,71500.0
2011-09-13 10:30:00,30.0,30.02,29.93,29.93,199100.0,20.6146,20.6283,20.5665,20.5665,199100.0
2011-09-13 10:35:00,29.93,29.95,29.9,29.95,110400.0,20.5665,20.5802,20.5458,20.5802,110400.0
2011-09-13 10:40:00,29.95,29.98,29.94,29.95,44700.0,20.5802,20.6008,20.5733,20.5802,44700.0
2011-09-13 10:45:00,29.96,30.03,29.95,30.01,74200.0,20.5871,20.6352,20.5802,20.6214,74200.0
2011-09-13 10:50:00,30.01,30.04,29.96,29.97,80400.0,20.6214,20.642,20.5871,20.5939,80400.0
2011-09-13 10:55:00,29.97,29.99,29.95,29.98,83500.0,20.5939,20.6077,20.5802,20.6008,83500.0
2011-09-13 11:00:00,29.97,30.0,29.94,29.94,42000.0,20.5939,20.6146,20.5733,20.5733,42000.0
2011-09-13 11:05:00,29.94,30.0,29.94,29.97,84500.0,20.5733,20.6146,20.5733,20.5939,84500.0
2011-09-13 11:10:00,29.97,29.99,29.96,29.98,87500.0,20.5939,20.6077,20.5871,20.6008,87500.0
2011-09-13 11:15:00,29.98,29.99,29.92,29.93,44700.0,20.6008,20.6077,20.5596,20.5665,44700.0
2011-09-13 11:20:00,29.93,29.94,29.91,29.93,90800.0,20.5665,20.5733,20.5527,20.5665,90800.0
2011-09-13 11:25:00,29.93,29.96,29.91,29.96,244400.0,20.5665,20.5871,20.5527,20.5871,244400.0
2011-09-13 11:30:00,29.97,29.99,29.96,29.99,97400.0,20.5939,20.6077,20.5871,20.6077,97400.0
2011-09-13 11:35:00,29.99,30.01,29.98,30.0,47300.0,20.6077,20.6214,20.6008,20.6146,47300.0
2011-09-13 11:40:00,29.99,30.02,29.98,30.02,286400.0,20.6077,20.6283,20.6008,20.6283,286400.0
2011-09-13 11:45:00,30.02,30.04,29.98,29.99,108900.0,20.6283,20.642,20.6008,20.6077,108900.0
2011-09-13 11:50:00,29.98,30.0,29.97,30.0,120400.0,20.6008,20.6146,20.5939,20.6146,120400.0
2011-09-13 11:55:00,29.99,30.02,29.98,29.98,37300.0,20.6077,20.6283,20.6008,20.6008,37300.0
2011-09-13 12:00:00,29.98,29.98,29.93,29.94,61600.0,20.6008,20.6008,20.5665,20.5733,61600.0
2011-09-13 12:05:00,29.95,29.98,29.95,29.98,116600.0,20.5802,20.6008,20.5802,20.6008,116600.0
2011-09-13 12:10:00,29.97,30.01,29.96,30.0,70900.0,20.5939,20.6214,20.5871,20.6146,70900.0
2011-09-13 12:15:00,30.01,30.02,30.0,30.01,52400.0,20.6214,20.6283,20.6146,20.6214,52400.0
2011-09-13 12:20:00,30.01,30.01,29.97,29.97,47300.0,20.6214,20.6214,20.5939,20.5939,47300.0
2011-09-13 12:25:00,29.98,30.0,29.95,30.0,96000.0,20.6008,20.6146,20.5802,20.6146,96000.0
2011-09-13 12:30:00,29.99,30.01,29.98,29.98,42000.0,20.6077,20.6214,20.6008,20.6008,42000.0
2011-09-13 12:35:00,29.99,30.02,29.99,30.01,59000.0,20.6077,20.6283,20.6077,20.6214,59000.0
2011-09-13 12:40:00,30.01,30.03,29.99,30.0,74200.0,20.6214,20.6352,20.6077,20.6146,74200.0
2011-09-13 12:45:00,30.01,30.03,30.01,30.01,40400.0,20.6214,20.6352,20.6214,20.6214,40400.0
2011-09-13 12:50:00,30.0,30.02,30.0,30.01,14900.0,20.6146,20.6283,20.6146,20.6214,14900.0
2011-09-13 12:55:00,30.01,30.05,29.99,30.03,34200.0,20.6214,20.6489,20.6077,20.6352,34200.0
2011-09-13 13:00:00,30.04,30.06,30.04,30.06,36200.0,20.642,20.6558,20.642,20.6558,36200.0
2011-09-13 13:05:00,30.06,30.08,30.06,30.06,34700.0,20.6558,20.6695,20.6558,20.6558,34700.0
2011-09-13 13:10:00,30.06,30.09,30.05,30.09,42900.0,20.6558,20.6764,20.6489,20.6764,42900.0
2011-09-13 13:15:00,30.1,30.1,30.06,30.07,20600.0,20.6833,20.6833,20.6558,20.6627,20600.0
2011-09-13 13:20:00,30.06,30.08,30.05,30.08,34200.0,20.6558,20.6695,20.6489,20.6695,34200.0
2011-09-13 13:25:00,30.09,30.09,30.08,30.08,29500.0,20.6764,20.6764,20.6695,20.6695,29500.0
2011-09-13 13:30:00,30.08,30.09,30.05,30.08,80300.0,20.6695,20.6764,20.6489,20.6695,80300.0
2011-09-13 13:35:00,30.08,30.09,30.05,30.08,31500.0,20.6695,20.6764,20.6489,20.6695,31500.0
2011-09-13 13:40:00,30.09,30.11,30.08,30.1,37800.0,20.6764,20.6902,20.6695,20.6833,37800.0
2011-09-13 13:45:00,30.1,30.13,30.09,30.11,21600.0,20.6833,20.7039,20.6764,20.6902,21600.0
2011-09-13 13:50:00,30.12,30.13,30.11,30.13,54300.0,20.697,20.7039,20.6902,20.7039,54300.0
2011-09-13 13:55:00,30.13,30.13,30.05,30.07,81000.0,20.7039,20.7039,20.6489,20.6627,81000.0
2011-09-13 14:00:00,30.08,30.08,30.05,30.07,47100.0,20.6695,20.6695,20.6489,20.6627,47100.0
2011-09-13 14:05:00,30.07,30.08,30.04,30.07,164200.0,20.6627,20.6695,20.642,20.6627,164200.0
2011-09-13 14:10:00,30.07,30.09,30.05,30.08,119200.0,20.6627,20.6764,20.6489,20.6695,119200.0
2011-09-13 14:15:00,30.08,30.11,30.07,30.09,84700.0,20.6695,20.6902,20.6627,20.6764,84700.0
2011-09-13 14:20:00,30.09,30.14,30.09,30.14,83600.0,20.6764,20.7108,20.6764,20.7108,83600.0
2011-09-13 14:25:00,30.13,30.15,30.12,30.15,89300.0,20.7039,20.7176,20.697,20.7176,89300.0
2011-09-13 14:30:00,30.16,30.16,30.14,30.15,38800.0,20.7245,20.7245,20.7108,20.7176,38800.0
2011-09-13 14:35:00,30.15,30.17,30.13,30.13,32200.0,20.7176,20.7314,20.7039,20.7039,32200.0
2011-09-13 14:40:00,30.13,30.15,30.13,30.14,24900.0,20.7039,20.7176,20.7039,20.7108,24900.0
2011-09-13 14:45:00,30.14,30.15,30.08,30.08,115500.0,20.7108,20.7176,20.6695,20.6695,115500.0
2011-09-13 14:50:00,30.08,30.1,30.07,30.09,132700.0,20.6695,20.6833,20.6627,20.6764,132700.0
2011-09-13 14:55:00,30.09,30.13,30.06,30.08,285200.0,20.6764,20.7039,20.6558,20.6695,285200.0
2011-09-13 15:00:00,30.09,30.12,30.08,30.12,93200.0,20.6764,20.697,20.6695,20.697,93200.0
2011-09-13 15:05:00,30.11,30.12,30.06,30.09,83000.0,20.6902,20.697,20.6558,20.6764,83000.0
2011-09-13 15:10:00,30.1,30.11,30.06,30.08,75500.0,20.6833,20.6902,20.6558,20.6695,75500.0
2011-09-13 15:15:00,30.07,30.07,30.0,30.02,219700.0,20.6627,20.6627,20.6146,20.6283,219700.0
2011-09-13 15:20:00,30.02,30.04,30.0,30.03,67700.0,20.6283,20.642,20.6146,20.6352,67700.0
2011-09-13 15:25:00,30.04,30.1,30.0,30.09,114400.0,20.642,20.6833,20.6146,20.6764,114400.0
2011-09-13 15:30:00,30.1,30.14,30.08,30.14,163900.0,20.6833,20.7108,20.6695,20.7108,163900.0
2011-09-13 15:35:00,30.14,30.15,30.12,30.14,78200.0,20.7108,20.7176,20.697,20.7108,78200.0
2011-09-13 15:40:00,30.14,30.2,30.11,30.18,94500.0,20.7108,20.752,20.6902,20.7383,94500.0
2011-09-13 15:45:00,30.19,30.2,30.15,30.18,165600.0,20.7451,20.752,20.7176,20.7383,165600.0
2011-09-13 15:50:00,30.18,30.19,30.11,30.15,185900.0,20.7383,20.7451,20.6902,20.7176,185900.0
2011-09-13 15:55:00,30.14,30.17,30.13,30.14,564300.0,20.7108,20.7314,20.7039,20.7108,564300.0
2011-09-14 09:30:00,30.19,30.35,30.19,30.34,334500.0,20.7451,20.8551,20.7451,20.8482,334500.0
2011-09-14 09:35:00,30.34,30.36,30.26,30.26,683300.0,20.8482,20.8619,20.7932,20.7932,683300.0
2011-09-14 09:40:00,30.25,30.28,30.21,30.26,216300.0,20.7864,20.807,20.7589,20.7932,216300.0
2011-09-14 09:45:00,30.27,30.3,30.25,30.3,136800.0,20.8001,20.8207,20.7864,20.8207,136800.0
2011-09-14 09:50:00,30.3,30.32,30.28,30.28,243600.0,20.8207,20.8345,20.807,20.807,243600.0
2011-09-14 09:55:00,30.28,30.36,30.28,30.31,168400.0,20.807,20.8619,20.807,20.8276,168400.0
2011-09-14 10:00:00,30.32,30.33,30.24,30.27,249100.0,20.8345,20.8413,20.7795,20.8001,249100.0
2011-09-14 10:05:00,30.27,30.3,30.26,30.29,197100.0,20.8001,20.8207,20.7932,20.8138,197100.0
2011-09-14 10:10:00,30.29,30.33,30.29,30.3,160600.0,20.8138,20.8413,20.8138,20.8207,160600.0
2011-09-14 10:15:00,30.3,30.3,30.12,30.13,1185300.0,20.8207,20.8207,20.697,20.7039,1185300.0
2011-09-14 10:20:00,30.13,30.16,30.04,30.14,525600.0,20.7039,20.7245,20.642,20.7108,525600.0
2011-09-14 10:25:00,30.14,30.25,30.14,30.23,227800.0,20.7108,20.7864,20.7108,20.7726,227800.0
2011-09-14 10:30:00,30.23,30.27,30.2,30.25,110200.0,20.7726,20.8001,20.752,20.7864,110200.0
2011-09-14 10:35:00,30.25,30.29,30.22,30.29,172300.0,20.7864,20.8138,20.7657,20.8138,172300.0
2011-09-14 10:40:00,30.29,30.29,30.22,30.23,314100.0,20.8138,20.8138,20.7657,20.7726,314100.0
2011-09-14 10:45:00,30.23,30.25,30.19,30.21,56600.0,20.7726,20.7864,20.7451,20.7589,56600.0
2011-09-14 10:50:00,30.22,30.28,30.22,30.27,41600.0,20.7657,20.807,20.7657,20.8001,41600.0
2011-09-14 10:55:00,30.27,30.29,30.23,30.28,44500.0,20.8001,20.8138,20.7726,20.807,44500.0
2011-09-14 11:00:00,30.27,30.3,30.24,30.28,32800.0,20.8001,20.8207,20.7795,20.807,32800.0
2011-09-14 11:05:00,30.28,30.29,30.26,30.26,82000.0,20.807,20.8138,20.7932,20.7932,82000.0
2011-09-14 11:10:00,30.26,30.3,30.25,30.3,60300.0,20.7932,20.8207,20.7864,20.8207,60300.0
2011-09-14 11:15:00,30.3,30.31,30.27,30.27,81700.0,20.8207,20.8276,20.8001,20.8001,81700.0
2011-09-14 11:20:00,30.27,30.33,30.25,30.31,291900.0,20.8001,20.8413,20.7864,20.8276,291900.0
2011-09-14 11:25:00,30.31,30.34,30.31,30.34,92600.0,20.8276,20.8482,20.8276,20.8482,92600.0
2011-09-14 11:30:00,30.35,30.37,30.31,30.32,92100.0,20.8551,20.8688,20.8276,20.8345,92100.0
2011-09-14 11:35:00,30.32,30.38,30.32,30.37,80200.0,20.8345,20.8757,20.8345,20.8688,80200.0
2011-09-14 11:40:00,30.37,30.37,30.33,30.34,37200.0,20.8688,20.8688,20.8413,20.8482,37200.0
2011-09-14 11:45:00,30.34,30.35,30.32,30.35,23000.0,20.8482,20.8551,20.8345,20.8551,23000.0
2011-09-14 11:50:00,30.36,30.39,30.35,30.38,55700.0,20.8619,20.8826,20.8551,20.8757,55700.0
2011-09-14 11:55:00,30.38,30.38,30.36,30.38,41600.0,20.8757,20.8757,20.8619,20.8757,41600.0
2011-09-14 12:00:00,30.39,30.4,30.36,30.38,36300.0,20.8826,20.8894,20.8619,20.8757,36300.0
2011-09-14 12:05:00,30.37,30.39,30.37,30.38,48200.0,20.8688,20.8826,20.8688,20.8757,48200.0
2011-09-14 12:10:00,30.39,30.41,30.38,30.4,30500.0,20.8826,20.8963,20.8757,20.8894,30500.0
2011-09-14 12:15:00,30.4,30.4,30.37,30.37,24900.0,20.8894,20.8894,20.8688,20.8688,24900.0
2011-09-14 12:20:00,30.38,30.4,30.37,30.39,28000.0,20.8757,20.8894,20.8688,20.8826,28000.0
2011-09-14 12:25:00,30.39,30.43,30.39,30.43,17100.0,20.8826,20.91,20.8826,20.91,17100.0
2011-09-14 12:30:00,30.43,30.44,30.42,30.43,64500.0,20.91,20.9169,20.9032,20.91,64500.0
2011-09-14 12:35:00,30.43,30.47,30.42,30.47,30300.0,20.91,20.9375,20.9032,20.9375,30300.0
2011-09-14 12:40:00,30.47,30.48,30.44,30.46,53200.0,20.9375,20.9444,20.9169,20.9307,53200.0
2011-09-14 12:45:00,30.47,30.48,30.45,30.45,23300.0,20.9375,20.9444,20.9238,20.9238,23300.0
2011-09-14 12:50:00,30.45,30.45,30.42,30.43,89700.0,20.9238,20.9238,20.9032,20.91,89700.0
2011-09-14 12:55:00,30.43,30.46,30.43,30.44,162000.0,20.91,20.9307,20.91,20.9169,162000.0
2011-09-14 13:00:00,30.45,30.46,30.44,30.46,16000.0,20.9238,20.9307,20.9169,20.9307,16000.0
2011-09-14 13:05:00,30.46,30.49,30.46,30.47,98800.0,20.9307,20.9513,20.9307,20.9375,98800.0
2011-09-14 13:10:00,30.46,30.48,30.46,30.47,16400.0,20.9307,20.9444,20.9307,20.9375,16400.0
2011-09-14 13:15:00,30.47,30.49,30.45,30.49,22300.0,20.9375,20.9513,20.9238,20.9513,22300.0
2011-09-14 13:20:00,30.49,30.5,30.46,30.48,27600.0,20.9513,20.9581,20.9307,20.9444,27600.0
2011-09-14 13:25:00,30.48,30.49,30.46,30.49,9200.0,20.9444,20.9513,20.9307,20.9513,9200.0
2011-09-14 13:30:00,30.48,30.5,30.48,30.49,22000.0,20.9444,20.9581,20.9444,20.9513,22000.0
2011-09-14 13:35:00,30.48,30.54,30.48,30.54,61800.0,20.9444,20.9856,20.9444,20.9856,61800.0
2011-09-14 13:40:00,30.55,30.57,30.55,30.56,44500.0,20.9925,21.0062,20.9925,20.9994,44500.0
2011-09-14 13:45:00,30.55,30.56,30.54,30.56,100600.0,20.9925,20.9994,20.9856,20.9994,100600.0
2011-09-14 13:50:00,30.56,30.57,30.54,30.55,33200.0,20.9994,21.0062,20.9856,20.9925,33200.0
2011-09-14 13:55:00,30.54,30.54,30.48,30.5,127000.0,20.9856,20.9856,20.9444,20.9581,127000.0
2011-09-14 14:00:00,30.51,30.56,30.5,30.55,48700.0,20.965,20.9994,20.9581,20.9925,48700.0
2011-09-14 14:05:00,30.55,30.59,30.55,30.57,39900.0,20.9925,21.02,20.9925,21.0062,39900.0
2011-09-14 14:10:00,30.57,30.58,30.55,30.55,26600.0,21.0062,21.0131,20.9925,20.9925,26600.0
2011-09-14 14:15:00,30.55,30.62,30.55,30.61,82300.0,20.9925,21.0406,20.9925,21.0337,82300.0
2011-09-14 14:20:00,30.61,30.62,30.59,30.6,44700.0,21.0337,21.0406,21.02,21.0269,44700.0
2011-09-14 14:25:00,30.59,30.6,30.57,30.58,42000.0,21.02,21.0269,21.0062,21.0131,42000.0
2011-09-14 14:30:00,30.58,30.59,30.56,30.58,70400.0,21.0131,21.02,20.9994,21.0131,70400.0
2011-09-14 14:35:00,30.58,30.6,30.57,30.58,24400.0,21.0131,21.0269,21.0062,21.0131,24400.0
2011-09-14 14:40:00,30.58,30.62,30.58,30.61,54700.0,21.0131,21.0406,21.0131,21.0337,54700.0
2011-09-14 14:45:00,30.6,30.6,30.57,30.58,120400.0,21.0269,21.0269,21.0062,21.0131,120400.0
2011-09-14 14:50:00,30.57,30.61,30.57,30.61,43800.0,21.0062,21.0337,21.0062,21.0337,43800.0
2011-09-14 14:55:00,30.61,30.62,30.6,30.61,58400.0,21.0337,21.0406,21.0269,21.0337,58400.0
2011-09-14 15:00:00,30.61,30.63,30.6,30.63,69600.0,21.0337,21.0475,21.0269,21.0475,69600.0
2011-09-14 15:05:00,30.62,30.66,30.62,30.65,70600.0,21.0406,21.0681,21.0406,21.0612,70600.0
2011-09-14 15:10:00,30.65,30.7,30.65,30.69,76500.0,21.0612,21.0956,21.0612,21.0887,76500.0
2011-09-14 15:15:00,30.69,30.72,30.69,30.7,93500.0,21.0887,21.1093,21.0887,21.0956,93500.0
2011-09-14 15:20:00,30.71,30.71,30.69,30.7,60000.0,21.1024,21.1024,21.0887,21.0956,60000.0
2011-09-14 15:25:00,30.71,30.77,30.7,30.75,160100.0,21.1024,21.1437,21.0956,21.1299,160100.0
2011-09-14 15:30:00,30.75,30.78,30.74,30.75,310100.0,21.1299,21.1505,21.1231,21.1299,310100.0
2011-09-14 15:35:00,30.75,30.78,30.74,30.74,290600.0,21.1299,21.1505,21.1231,21.1231,290600.0
2011-09-14 15:40:00,30.74,30.74,30.64,30.65,120600.0,21.1231,21.1231,21.0543,21.0612,120600.0
2011-09-14 15:45:00,30.65,30.66,30.52,30.56,382000.0,21.0612,21.0681,20.9719,20.9994,382000.0
2011-09-14 15:50:00,30.57,30.61,30.56,30.56,347200.0,21.0062,21.0337,20.9994,20.9994,347200.0
2011-09-14 15:55:00,30.56,30.58,30.5,30.51,940700.0,20.9994,21.0131,20.9581,20.965,940700.0
2011-09-15 09:30:00,30.65,30.75,30.6,30.63,614500.0,21.0612,21.1299,21.0269,21.0475,614500.0
2011-09-15 09:35:00,30.63,30.65,30.59,30.61,216000.0,21.0475,21.0612,21.02,21.0337,216000.0
2011-09-15 09:40:00,30.6,30.66,30.58,30.65,121200.0,21.0269,21.0681,21.0131,21.0612,121200.0
2011-09-15 09:45:00,30.65,30.7,30.6,30.63,234900.0,21.0612,21.0956,21.0269,21.0475,234900.0
2011-09-15 09:50:00,30.63,30.68,30.63,30.64,111300.0,21.0475,21.0818,21.0475,21.0543,111300.0
2011-09-15 09:55:00,30.65,30.66,30.6,30.6,62700.0,21.0612,21.0681,21.0269,21.0269,62700.0
2011-09-15 10:00:00,30.6,30.7,30.58,30.7,275500.0,21.0269,21.0956,21.0131,21.0956,275500.0
2011-09-15 10:05:00,30.7,30.71,30.66,30.66,55200.0,21.0956,21.1024,21.0681,21.0681,55200.0
2011-09-15 10:10:00,30.66,30.66,30.58,30.58,616700.0,21.0681,21.0681,21.0131,21.0131,616700.0
2011-09-15 10:15:00,30.58,30.61,30.54,30.61,655100.0,21.0131,21.0337,20.9856,21.0337,655100.0
2011-09-15 10:20:00,30.61,30.61,30.56,30.58,508200.0,21.0337,21.0337,20.9994,21.0131,508200.0
2011-09-15 10:25:00,30.58,30.6,30.54,30.59,198100.0,21.0131,21.0269,20.9856,21.02,198100.0
2011-09-15 10:30:00,30.59,30.59,30.54,30.57,119600.0,21.02,21.02,20.9856,21.0062,119600.0
2011-09-15 10:35:00,30.58,30.58,30.53,30.55,72900.0,21.0131,21.0131,20.9788,20.9925,72900.0
2011-09-15 10:40:00,30.55,30.57,30.55,30.57,36600.0,20.9925,21.0062,20.9925,21.0062,36600.0
2011-09-15 10:45:00,30.57,30.59,30.55,30.58,34600.0,21.0062,21.02,20.9925,21.0131,34600.0
2011-09-15 10:50:00,30.58,30.59,30.55,30.56,64400.0,21.0131,21.02,20.9925,20.9994,64400.0
2011-09-15 10:55:00,30.56,30.6,30.53,30.54,82900.0,20.9994,21.0269,20.9788,20.9856,82900.0
2011-09-15 11:00:00,30.55,30.55,30.52,30.55,53000.0,20.9925,20.9925,20.9719,20.9925,53000.0
2011-09-15 11:05:00,30.55,30.57,30.54,30.57,25600.0,20.9925,21.0062,20.9856,21.0062,25600.0
2011-09-15 11:10:00,30.57,30.59,30.56,30.56,157000.0,21.0062,21.02,20.9994,20.9994,157000.0
2011-09-15 11:15:00,30.56,30.6,30.56,30.58,182800.0,20.9994,21.0269,20.9994,21.0131,182800.0
2011-09-15 11:20:00,30.58,30.61,30.58,30.6,170200.0,21.0131,21.0337,21.0131,21.0269,170200.0
2011-09-15 11:25:00,30.59,30.61,30.56,30.61,401600.0,21.02,21.0337,20.9994,21.0337,401600.0
2011-09-15 11:30:00,30.61,30.65,30.61,30.62,22700.0,21.0337,21.0612,21.0337,21.0406,22700.0
2011-09-15 11:35:00,30.62,30.64,30.6,30.63,75500.0,21.0406,21.0543,21.0269,21.0475,75500.0
2011-09-15 11:40:00,30.63,30.64,30.62,30.62,169100.0,21.0475,21.0543,21.0406,21.0406,169100.0
2011-09-15 11:45:00,30.63,30.64,30.61,30.62,29000.0,21.0475,21.0543,21.0337,21.0406,29000.0
2011-09-15 11:50:00,30.61,30.62,30.59,30.6,17000.0,21.0337,21.0406,21.02,21.0269,17000.0
2011-09-15 11:55:00,30.6,30.63,30.6,30.63,30200.0,21.0269,21.0475,21.0269,21.0475,30200.0
2011-09-15 12:00:00,30.62,30.64,30.61,30.64,51200.0,21.0406,21.0543,21.0337,21.0543,51200.0
2011-09-15 12:05:00,30.64,30.66,30.63,30.66,34400.0,21.0543,21.0681,21.0475,21.0681,34400.0
2011-09-15 12:10:00,30.66,30.69,30.65,30.66,64900.0,21.0681,21.0887,21.0612,21.0681,64900.0
2011-09-15 12:15:00,30.67,30.7,30.66,30.69,266700.0,21.075,21.0956,21.0681,21.0887,266700.0
2011-09-15 12:20:00,30.7,30.7,30.67,30.68,81300.0,21.0956,21.0956,21.075,21.0818,81300.0
2011-09-15 12:25:00,30.68,30.69,30.66,30.66,34700.0,21.0818,21.0887,21.0681,21.0681,34700.0
2011-09-15 12:30:00,30.67,30.68,30.65,30.67,54700.0,21.075,21.0818,21.0612,21.075,54700.0
2011-09-15 12:35:00,30.67,30.69,30.67,30.68,28900.0,21.075,21.0887,21.075,21.0818,28900.0
2011-09-15 12:40:00,30.68,30.7,30.68,30.7,61600.0,21.0818,21.0956,21.0818,21.0956,61600.0
2011-09-15 12:45:00,30.69,30.7,30.67,30.69,52500.0,21.0887,21.0956,21.075,21.0887,52500.0
2011-09-15 12:50:00,30.7,30.7,30.67,30.67,25700.0,21.0956,21.0956,21.075,21.075,25700.0
2011-09-15 12:55:00,30.67,30.69,30.67,30.69,15100.0,21.075,21.0887,21.075,21.0887,15100.0
2011-09-15 13:00:00,30.69,30.72,30.69,30.71,146100.0,21.0887,21.1093,21.0887,21.1024,146100.0
2011-09-15 13:05:00,30.71,30.72,30.71,30.71,15000.0,21.1024,21.1093,21.1024,21.1024,15000.0
2011-09-15 13:10:00,30.72,30.73,30.71,30.72,83600.0,21.1093,21.1162,21.1024,21.1093,83600.0
2011-09-15 13:15:00,30.72,30.73,30.71,30.72,42500.0,21.1093,21.1162,21.1024,21.1093,42500.0
2011-09-15 13:20:00,30.71,30.74,30.71,30.74,10900.0,21.1024,21.1231,21.1024,21.1231,10900.0
2011-09-15 13:25:00,30.74,30.74,30.71,30.71,13800.0,21.1231,21.1231,21.1024,21.1024,13800.0
2011-09-15 13:30:00,30.71,30.73,30.71,30.72,10400.0,21.1024,21.1162,21.1024,21.1093,10400.0
2011-09-15 13:35:00,30.72,30.72,30.7,30.71,50600.0,21.1093,21.1093,21.0956,21.1024,50600.0
2011-09-15 13:40:00,30.71,30.73,30.71,30.73,37500.0,21.1024,21.1162,21.1024,21.1162,37500.0
2011-09-15 13:45:00,30.73,30.74,30.71,30.73,109400.0,21.1162,21.1231,21.1024,21.1162,109400.0
2011-09-15 13:50:00,30.72,30.74,30.7,30.74,37300.0,21.1093,21.1231,21.0956,21.1231,37300.0
2011-09-15 13:55:00,30.75,30.77,30.73,30.76,36600.0,21.1299,21.1437,21.1162,21.1368,36600.0
2011-09-15 14:00:00,30.77,30.8,30.77,30.8,28800.0,21.1437,21.1643,21.1437,21.1643,28800.0
2011-09-15 14:05:00,30.8,30.81,30.77,30.8,78800.0,21.1643,21.1712,21.1437,21.1643,78800.0
2011-09-15 14:10:00,30.8,30.84,30.8,30.81,101200.0,21.1643,21.1918,21.1643,21.1712,101200.0
2011-09-15 14:15:00,30.81,30.82,30.79,30.8,54000.0,21.1712,21.178,21.1574,21.1643,54000.0
2011-09-15 14:20:00,30.8,30.8,30.76,30.77,25500.0,21.1643,21.1643,21.1368,21.1437,25500.0
2011-09-15 14:25:00,30.77,30.79,30.77,30.79,21900.0,21.1437,21.1574,21.1437,21.1574,21900.0
2011-09-15 14:30:00,30.79,30.8,30.79,30.79,23500.0,21.1574,21.1643,21.1574,21.1574,23500.0
2011-09-15 14:35:00,30.79,30.8,30.76,30.78,64900.0,21.1574,21.1643,21.1368,21.1505,64900.0
2011-09-15 14:40:00,30.78,30.8,30.77,30.79,30500.0,21.1505,21.1643,21.1437,21.1574,30500.0
2011-09-15 14:45:00,30.78,30.8,30.77,30.79,37900.0,21.1505,21.1643,21.1437,21.1574,37900.0
2011-09-15 14:50:00,30.79,30.79,30.77,30.79,13700.0,21.1574,21.1574,21.1437,21.1574,13700.0
2011-09-15 14:55:00,30.79,30.8,30.78,30.79,34400.0,21.1574,21.1643,21.1505,21.1574,34400.0
2011-09-15 15:00:00,30.79,30.82,30.79,30.81,134800.0,21.1574,21.178,21.1574,21.1712,134800.0
2011-09-15 15:05:00,30.82,30.82,30.8,30.81,32600.0,21.178,21.178,21.1643,21.1712,32600.0
2011-09-15 15:10:00,30.8,30.83,30.79,30.82,50300.0,21.1643,21.1849,21.1574,21.178,50300.0
2011-09-15 15:15:00,30.82,30.83,30.79,30.79,40300.0,21.178,21.1849,21.1574,21.1574,40300.0
2011-09-15 15:20:00,30.8,30.82,30.78,30.82,53700.0,21.1643,21.178,21.1505,21.178,53700.0
2011-09-15 15:25:00,30.82,30.82,30.77,30.78,205100.0,21.178,21.178,21.1437,21.1505,205100.0
2011-09-15 15:30:00,30.78,30.82,30.77,30.82,126900.0,21.1505,21.178,21.1437,21.178,126900.0
2011-09-15 15:35:00,30.82,30.84,30.79,30.83,102000.0,21.178,21.1918,21.1574,21.1849,102000.0
2011-09-15 15:40:00,30.83,30.86,30.81,30.85,198800.0,21.1849,21.2055,21.1712,21.1986,198800.0
2011-09-15 15:45:00,30.85,30.86,30.81,30.86,186200.0,21.1986,21.2055,21.1712,21.2055,186200.0
2011-09-15 15:50:00,30.87,30.87,30.83,30.84,357700.0,21.2124,21.2124,21.1849,21.1918,357700.0
2011-09-15 15:55:00,30.84,30.87,30.82,30.86,629500.0,21.1918,21.2124,21.178,21.2055,629500.0
2011-09-16 09:30:00,30.78,30.8,30.73,30.77,331800.0,21.3009,21.3148,21.2663,21.294,331800.0
2011-09-16 09:35:00,30.78,30.78,30.71,30.76,205800.0,21.3009,21.3009,21.2525,21.2871,205800.0
2011-09-16 09:40:00,30.74,30.85,30.74,30.82,409800.0,21.2733,21.3494,21.2733,21.3286,409800.0
2011-09-16 09:45:00,30.82,30.85,30.8,30.84,141100.0,21.3286,21.3494,21.3148,21.3425,141100.0
2011-09-16 09:50:00,30.84,30.89,30.82,30.89,179100.0,21.3425,21.3771,21.3286,21.3771,179100.0
2011-09-16 09:55:00,30.88,30.88,30.8,30.81,218500.0,21.3701,21.3701,21.3148,21.3217,218500.0
2011-09-16 10:00:00,30.82,30.84,30.8,30.83,186700.0,21.3286,21.3425,21.3148,21.3355,186700.0
2011-09-16 10:05:00,30.83,30.83,30.8,30.83,113200.0,21.3355,21.3355,21.3148,21.3355,113200.0
2011-09-16 10:10:00,30.83,30.89,30.83,30.89,219500.0,21.3355,21.3771,21.3355,21.3771,219500.0
2011-09-16 10:15:00,30.89,30.9,30.86,30.87,115700.0,21.3771,21.384,21.3563,21.3632,115700.0
2011-09-16 10:20:00,30.86,30.88,30.83,30.83,72800.0,21.3563,21.3701,21.3355,21.3355,72800.0
2011-09-16 10:25:00,30.83,30.85,30.81,30.83,156800.0,21.3355,21.3494,21.3217,21.3355,156800.0
2011-09-16 10:30:00,30.83,30.84,30.8,30.82,206200.0,21.3355,21.3425,21.3148,21.3286,206200.0
2011-09-16 10:35:00,30.82,30.82,30.78,30.78,230100.0,21.3286,21.3286,21.3009,21.3009,230100.0
2011-09-16 10:40:00,30.79,30.82,30.76,30.77,106100.0,21.3079,21.3286,21.2871,21.294,106100.0
2011-09-16 10:45:00,30.77,30.78,30.74,30.75,159900.0,21.294,21.3009,21.2733,21.2802,159900.0
2011-09-16 10:50:00,30.75,30.76,30.73,30.73,166200.0,21.2802,21.2871,21.2663,21.2663,166200.0
2011-09-16 10:55:00,30.73,30.75,30.7,30.75,249500.0,21.2663,21.2802,21.2456,21.2802,249500.0
2011-09-16 11:00:00,30.75,30.77,30.75,30.77,123600.0,21.2802,21.294,21.2802,21.294,123600.0
2011-09-16 11:05:00,30.78,30.8,30.78,30.79,67200.0,21.3009,21.3148,21.3009,21.3079,67200.0
2011-09-16 11:10:00,30.79,30.81,30.77,30.78,89000.0,21.3079,21.3217,21.294,21.3009,89000.0
2011-09-16 11:15:00,30.78,30.79,30.75,30.75,92200.0,21.3009,21.3079,21.2802,21.2802,92200.0
2011-09-16 11:20:00,30.74,30.75,30.72,30.73,113800.0,21.2733,21.2802,21.2594,21.2663,113800.0
2011-09-16 11:25:00,30.73,30.76,30.71,30.74,116400.0,21.2663,21.2871,21.2525,21.2733,116400.0
2011-09-16 11:30:00,30.74,30.76,30.69,30.76,86900.0,21.2733,21.2871,21.2387,21.2871,86900.0
2011-09-16 11:35:00,30.76,30.78,30.74,30.76,73900.0,21.2871,21.3009,21.2733,21.2871,73900.0
2011-09-16 11:40:00,30.77,30.81,30.76,30.8,179400.0,21.294,21.3217,21.2871,21.3148,179400.0
2011-09-16 11:45:00,30.81,30.82,30.79,30.8,68600.0,21.3217,21.3286,21.3079,21.3148,68600.0
2011-09-16 11:50:00,30.8,30.83,30.8,30.82,64800.0,21.3148,21.3355,21.3148,21.3286,64800.0
2011-09-16 11:55:00,30.82,30.85,30.82,30.83,92400.0,21.3286,21.3494,21.3286,21.3355,92400.0
2011-09-16 12:00:00,30.83,30.85,30.82,30.84,109900.0,21.3355,21.3494,21.3286,21.3425,109900.0
2011-09-16 12:05:00,30.84,30.86,30.83,30.86,62100.0,21.3425,21.3563,21.3355,21.3563,62100.0
2011-09-16 12:10:00,30.85,30.86,30.84,30.85,51400.0,21.3494,21.3563,21.3425,21.3494,51400.0
2011-09-16 12:15:00,30.84,30.87,30.84,30.85,98600.0,21.3425,21.3632,21.3425,21.3494,98600.0
2011-09-16 12:20:00,30.86,30.86,30.84,30.84,18700.0,21.3563,21.3563,21.3425,21.3425,18700.0
2011-09-16 12:25:00,30.84,30.88,30.84,30.86,82300.0,21.3425,21.3701,21.3425,21.3563,82300.0
2011-09-16 12:30:00,30.86,30.88,30.86,30.87,43400.0,21.3563,21.3701,21.3563,21.3632,43400.0
2011-09-16 12:35:00,30.87,30.9,30.87,30.89,105100.0,21.3632,21.384,21.3632,21.3771,105100.0
2011-09-16 12:40:00,30.9,30.9,30.89,30.9,97400.0,21.384,21.384,21.3771,21.384,97400.0
2011-09-16 12:45:00,30.9,30.92,30.89,30.91,107300.0,21.384,21.3978,21.3771,21.3909,107300.0
2011-09-16 12:50:00,30.9,30.91,30.87,30.88,59800.0,21.384,21.3909,21.3632,21.3701,59800.0
2011-09-16 12:55:00,30.89,30.9,30.88,30.88,43500.0,21.3771,21.384,21.3701,21.3701,43500.0
2011-09-16 13:00:00,30.88,30.89,30.87,30.87,61300.0,21.3701,21.3771,21.3632,21.3632,61300.0
2011-09-16 13:05:00,30.87,30.88,30.86,30.86,88000.0,21.3632,21.3701,21.3563,21.3563,88000.0
2011-09-16 13:10:00,30.86,30.88,30.86,30.86,31600.0,21.3563,21.3701,21.3563,21.3563,31600.0
2011-09-16 13:15:00,30.87,30.88,30.85,30.85,83500.0,21.3632,21.3701,21.3494,21.3494,83500.0
2011-09-16 13:20:00,30.85,30.87,30.85,30.86,85400.0,21.3494,21.3632,21.3494,21.3563,85400.0
2011-09-16 13:25:00,30.87,30.87,30.85,30.85,19100.0,21.3632,21.3632,21.3494,21.3494,19100.0
2011-09-16 13:30:00,30.85,30.85,30.82,30.82,78500.0,21.3494,21.3494,21.3286,21.3286,78500.0
2011-09-16 13:35:00,30.82,30.83,30.8,30.83,107200.0,21.3286,21.3355,21.3148,21.3355,107200.0
2011-09-16 13:40:00,30.83,30.83,30.82,30.82,6300.0,21.3355,21.3355,21.3286,21.3286,6300.0
2011-09-16 13:45:00,30.82,30.83,30.82,30.82,53100.0,21.3286,21.3355,21.3286,21.3286,53100.0
2011-09-16 13:50:00,30.81,30.84,30.81,30.82,135100.0,21.3217,21.3425,21.3217,21.3286,135100.0
2011-09-16 13:55:00,30.83,30.85,30.82,30.84,100700.0,21.3355,21.3494,21.3286,21.3425,100700.0
2011-09-16 14:00:00,30.84,30.87,30.83,30.87,86800.0,21.3425,21.3632,21.3355,21.3632,86800.0
2011-09-16 14:05:00,30.86,30.89,30.86,30.88,64700.0,21.3563,21.3771,21.3563,21.3701,64700.0
2011-09-16 14:10:00,30.88,30.89,30.86,30.86,50500.0,21.3701,21.3771,21.3563,21.3563,50500.0
2011-09-16 14:15:00,30.86,30.87,30.85,30.87,125600.0,21.3563,21.3632,21.3494,21.3632,125600.0
2011-09-16 14:20:00,30.86,30.88,30.86,30.87,56900.0,21.3563,21.3701,21.3563,21.3632,56900.0
2011-09-16 14:25:00,30.87,30.87,30.85,30.85,57100.0,21.3632,21.3632,21.3494,21.3494,57100.0
2011-09-16 14:30:00,30.86,30.88,30.85,30.86,92400.0,21.3563,21.3701,21.3494,21.3563,92400.0
2011-09-16 14:35:00,30.87,30.89,30.87,30.88,85200.0,21.3632,21.3771,21.3632,21.3701,85200.0
2011-09-16 14:40:00,30.89,30.89,30.87,30.87,44200.0,21.3771,21.3771,21.3632,21.3632,44200.0
2011-09-16 14:45:00,30.87,30.88,30.86,30.87,104000.0,21.3632,21.3701,21.3563,21.3632,104000.0
2011-09-16 14:50:00,30.88,30.9,30.86,30.89,109900.0,21.3701,21.384,21.3563,21.3771,109900.0
2011-09-16 14:55:00,30.89,30.9,30.88,30.9,124100.0,21.3771,21.384,21.3701,21.384,124100.0
2011-09-16 15:00:00,30.9,30.91,30.88,30.89,97900.0,21.384,21.3909,21.3701,21.3771,97900.0
2011-09-16 15:05:00,30.89,30.89,30.85,30.85,165800.0,21.3771,21.3771,21.3494,21.3494,165800.0
2011-09-16 15:10:00,30.86,30.87,30.85,30.86,213700.0,21.3563,21.3632,21.3494,21.3563,213700.0
2011-09-16 15:15:00,30.87,30.87,30.85,30.85,97400.0,21.3632,21.3632,21.3494,21.3494,97400.0
2011-09-16 15:20:00,30.86,30.87,30.82,30.84,230800.0,21.3563,21.3632,21.3286,21.3425,230800.0
2011-09-16 15:25:00,30.83,30.84,30.82,30.82,211900.0,21.3355,21.3425,21.3286,21.3286,211900.0
2011-09-16 15:30:00,30.82,30.83,30.8,30.82,261900.0,21.3286,21.3355,21.3148,21.3286,261900.0
2011-09-16 15:35:00,30.83,30.83,30.8,30.81,323300.0,21.3355,21.3355,21.3148,21.3217,323300.0
2011-09-16 15:40:00,30.81,30.84,30.81,30.84,433800.0,21.3217,21.3425,21.3217,21.3425,433800.0
2011-09-16 15:45:00,30.84,30.89,30.84,30.87,311800.0,21.3425,21.3771,21.3425,21.3632,311800.0
2011-09-16 15:50:00,30.86,30.87,30.84,30.85,377600.0,21.3563,21.3632,21.3425,21.3494,377600.0
2011-09-16 15:55:00,30.84,30.87,30.8,30.82,1235800.0,21.3425,21.3632,21.3148,21.3286,1235800.0
2011-09-19 09:30:00,30.49,30.57,30.45,30.55,315300.0,21.1003,21.1556,21.0726,21.1418,315300.0
2011-09-19 09:35:00,30.55,30.58,30.46,30.48,246400.0,21.1418,21.1625,21.0795,21.0933,246400.0
2011-09-19 09:40:00,30.47,30.47,30.42,30.44,92400.0,21.0864,21.0864,21.0518,21.0656,92400.0
2011-09-19 09:45:00,30.43,30.44,30.4,30.4,61500.0,21.0587,21.0656,21.038,21.038,61500.0
2011-09-19 09:50:00,30.4,30.43,30.38,30.42,87600.0,21.038,21.0587,21.0241,21.0518,87600.0
2011-09-19 09:55:00,30.42,30.43,30.41,30.41,172000.0,21.0518,21.0587,21.0449,21.0449,172000.0
2011-09-19 10:00:00,30.41,30.46,30.4,30.46,134200.0,21.0449,21.0795,21.038,21.0795,134200.0
2011-09-19 10:05:00,30.46,30.48,30.46,30.48,103500.0,21.0795,21.0933,21.0795,21.0933,103500.0
2011-09-19 10:10:00,30.48,30.48,30.44,30.46,143700.0,21.0933,21.0933,21.0656,21.0795,143700.0
2011-09-19 10:15:00,30.45,30.45,30.41,30.43,53800.0,21.0726,21.0726,21.0449,21.0587,53800.0
2011-09-19 10:20:00,30.43,30.43,30.41,30.43,62100.0,21.0587,21.0587,21.0449,21.0587,62100.0
2011-09-19 10:25:00,30.43,30.45,30.42,30.43,94100.0,21.0587,21.0726,21.0518,21.0587,94100.0
2011-09-19 10:30:00,30.43,30.45,30.43,30.44,103700.0,21.0587,21.0726,21.0587,21.0656,103700.0
2011-09-19 10:35:00,30.44,30.46,30.43,30.43,131500.0,21.0656,21.0795,21.0587,21.0587,131500.0
2011-09-19 10:40:00,30.43,30.44,30.42,30.42,36500.0,21.0587,21.0656,21.0518,21.0518,36500.0
2011-09-19 10:45:00,30.42,30.46,30.41,30.46,40300.0,21.0518,21.0795,21.0449,21.0795,40300.0
2011-09-19 10:50:00,30.45,30.48,30.45,30.46,79600.0,21.0726,21.0933,21.0726,21.0795,79600.0
2011-09-19 10:55:00,30.46,30.47,30.43,30.43,110400.0,21.0795,21.0864,21.0587,21.0587,110400.0
2011-09-19 11:00:00,30.43,30.47,30.43,30.46,63300.0,21.0587,21.0864,21.0587,21.0795,63300.0
2011-09-19 11:05:00,30.46,30.47,30.43,30.45,50100.0,21.0795,21.0864,21.0587,21.0726,50100.0
2011-09-19 11:10:00,30.45,30.45,30.42,30.45,234600.0,21.0726,21.0726,21.0518,21.0726,234600.0
2011-09-19 11:15:00,30.44,30.45,30.43,30.44,113700.0,21.0656,21.0726,21.0587,21.0656,113700.0
2011-09-19 11:20:00,30.44,30.46,30.44,30.44,173400.0,21.0656,21.0795,21.0656,21.0656,173400.0
2011-09-19 11:25:00,30.44,30.44,30.42,30.42,169700.0,21.0656,21.0656,21.0518,21.0518,169700.0
2011-09-19 11:30:00,30.42,30.43,30.42,30.43,172700.0,21.0518,21.0587,21.0518,21.0587,172700.0
2011-09-19 11:35:00,30.42,30.45,30.42,30.45,110500.0,21.0518,21.0726,21.0518,21.0726,110500.0
2011-09-19 11:40:00,30.45,30.46,30.43,30.46,31700.0,21.0726,21.0795,21.0587,21.0795,31700.0
2011-09-19 11:45:00,30.46,30.5,30.45,30.49,61700.0,21.0795,21.1072,21.0726,21.1003,61700.0
2011-09-19 11:50:00,30.49,30.5,30.48,30.48,138200.0,21.1003,21.1072,21.0933,21.0933,138200.0
2011-09-19 11:55:00,30.49,30.5,30.47,30.49,62000.0,21.1003,21.1072,21.0864,21.1003,62000.0
2011-09-19 12:00:00,30.48,30.5,30.48,30.49,33200.0,21.0933,21.1072,21.0933,21.1003,33200.0
2011-09-19 12:05:00,30.49,30.5,30.47,30.48,56100.0,21.1003,21.1072,21.0864,21.0933,56100.0
2011-09-19 12:10:00,30.49,30.5,30.47,30.5,70500.0,21.1003,21.1072,21.0864,21.1072,70500.0
2011-09-19 12:15:00,30.5,30.51,30.47,30.48,46300.0,21.1072,21.1141,21.0864,21.0933,46300.0
2011-09-19 12:20:00,30.49,30.5,30.47,30.48,60800.0,21.1003,21.1072,21.0864,21.0933,60800.0
2011-09-19 12:25:00,30.48,30.48,30.47,30.47,8200.0,21.0933,21.0933,21.0864,21.0864,8200.0
2011-09-19 12:30:00,30.47,30.49,30.46,30.49,75500.0,21.0864,21.1003,21.0795,21.1003,75500.0
2011-09-19 12:35:00,30.48,30.49,30.45,30.46,66900.0,21.0933,21.1003,21.0726,21.0795,66900.0
2011-09-19 12:40:00,30.46,30.46,30.45,30.46,5800.0,21.0795,21.0795,21.0726,21.0795,5800.0
2011-09-19 12:45:00,30.46,30.47,30.43,30.43,32800.0,21.0795,21.0864,21.0587,21.0587,32800.0
2011-09-19 12:50:00,30.44,30.45,30.43,30.45,74200.0,21.0656,21.0726,21.0587,21.0726,74200.0
2011-09-19 12:55:00,30.44,30.46,30.44,30.46,14700.0,21.0656,21.0795,21.0656,21.0795,14700.0
2011-09-19 13:00:00,30.46,30.46,30.44,30.45,13200.0,21.0795,21.0795,21.0656,21.0726,13200.0
2011-09-19 13:05:00,30.45,30.46,30.44,30.45,13100.0,21.0726,21.0795,21.0656,21.0726,13100.0
2011-09-19 13:10:00,30.46,30.46,30.43,30.44,13700.0,21.0795,21.0795,21.0587,21.0656,13700.0
2011-09-19 13:15:00,30.44,30.45,30.42,30.45,24700.0,21.0656,21.0726,21.0518,21.0726,24700.0
2011-09-19 13:20:00,30.44,30.46,30.43,30.46,15000.0,21.0656,21.0795,21.0587,21.0795,15000.0
2011-09-19 13:25:00,30.45,30.47,30.44,30.46,48600.0,21.0726,21.0864,21.0656,21.0795,48600.0
2011-09-19 13:30:00,30.46,30.46,30.44,30.45,29400.0,21.0795,21.0795,21.0656,21.0726,29400.0
2011-09-19 13:35:00,30.45,30.46,30.42,30.44,18200.0,21.0726,21.0795,21.0518,21.0656,18200.0
2011-09-19 13:40:00,30.44,30.45,30.44,30.44,11700.0,21.0656,21.0726,21.0656,21.0656,11700.0
2011-09-19 13:45:00,30.45,30.45,30.44,30.45,9600.0,21.0726,21.0726,21.0656,21.0726,9600.0
2011-09-19 13:50:00,30.45,30.45,30.43,30.44,22100.0,21.0726,21.0726,21.0587,21.0656,22100.0
2011-09-19 13:55:00,30.44,30.44,30.42,30.43,17000.0,21.0656,21.0656,21.0518,21.0587,17000.0
2011-09-19 14:00:00,30.43,30.43,30.41,30.42,112800.0,21.0587,21.0587,21.0449,21.0518,112800.0
2011-09-19 14:05:00,30.41,30.46,30.41,30.44,74400.0,21.0449,21.0795,21.0449,21.0656,74400.0
2011-09-19 14:10:00,30.43,30.47,30.43,30.46,56400.0,21.0587,21.0864,21.0587,21.0795,56400.0
2011-09-19 14:15:00,30.45,30.48,30.45,30.48,22500.0,21.0726,21.0933,21.0726,21.0933,22500.0
2011-09-19 14:20:00,30.48,30.49,30.47,30.47,44000.0,21.0933,21.1003,21.0864,21.0864,44000.0
2011-09-19 14:25:00,30.47,30.48,30.45,30.46,55400.0,21.0864,21.0933,21.0726,21.0795,55400.0
2011-09-19 14:30:00,30.46,30.48,30.45,30.47,32200.0,21.0795,21.0933,21.0726,21.0864,32200.0
2011-09-19 14:35:00,30.47,30.51,30.47,30.51,14800.0,21.0864,21.1141,21.0864,21.1141,14800.0
2011-09-19 14:40:00,30.51,30.54,30.5,30.53,30500.0,21.1141,21.1349,21.1072,21.1279,30500.0
2011-09-19 14:45:00,30.53,30.53,30.5,30.52,37600.0,21.1279,21.1279,21.1072,21.121,37600.0
2011-09-19 14:50:00,30.52,30.55,30.5,30.51,130600.0,21.121,21.1418,21.1072,21.1141,130600.0
2011-09-19 14:55:00,30.52,30.52,30.48,30.49,29500.0,21.121,21.121,21.0933,21.1003,29500.0
2011-09-19 15:00:00,30.5,30.51,30.48,30.5,43400.0,21.1072,21.1141,21.0933,21.1072,43400.0
2011-09-19 15:05:00,30.5,30.5,30.48,30.49,24400.0,21.1072,21.1072,21.0933,21.1003,24400.0
2011-09-19 15:10:00,30.49,30.57,30.49,30.55,240200.0,21.1003,21.1556,21.1003,21.1418,240200.0
2011-09-19 15:15:00,30.54,30.6,30.54,30.56,140300.0,21.1349,21.1764,21.1349,21.1487,140300.0
2011-09-19 15:20:00,30.56,30.62,30.56,30.59,161700.0,21.1487,21.1902,21.1487,21.1695,161700.0
2011-09-19 15:25:00,30.58,30.61,30.57,30.61,74500.0,21.1625,21.1833,21.1556,21.1833,74500.0
2011-09-19 15:30:00,30.61,30.64,30.61,30.63,110000.0,21.1833,21.2041,21.1833,21.1971,110000.0
2011-09-19 15:35:00,30.64,30.66,30.62,30.64,35100.0,21.2041,21.2179,21.1902,21.2041,35100.0
2011-09-19 15:40:00,30.63,30.66,30.62,30.65,50800.0,21.1971,21.2179,21.1902,21.211,50800.0
2011-09-19 15:45:00,30.66,30.66,30.59,30.61,110000.0,21.2179,21.2179,21.1695,21.1833,110000.0
2011-09-19 15:50:00,30.61,30.63,30.58,30.6,231800.0,21.1833,21.1971,21.1625,21.1764,231800.0
2011-09-19 15:55:00,30.61,30.64,30.56,30.57,397300.0,21.1833,21.2041,21.1487,21.1556,397300.0
2011-09-20 09:30:00,30.64,30.72,30.61,30.67,71700.0,21.2041,21.2594,21.1833,21.2248,71700.0
2011-09-20 09:35:00,30.67,30.72,30.67,30.7,99600.0,21.2248,21.2594,21.2248,21.2456,99600.0
2011-09-20 09:40:00,30.71,30.71,30.64,30.66,19600.0,21.2525,21.2525,21.2041,21.2179,19600.0
2011-09-20 09:45:00,30.65,30.65,30.61,30.64,43400.0,21.211,21.211,21.1833,21.2041,43400.0
2011-09-20 09:50:00,30.65,30.65,30.58,30.6,113900.0,21.211,21.211,21.1625,21.1764,113900.0
2011-09-20 09:55:00,30.6,30.61,30.56,30.59,62300.0,21.1764,21.1833,21.1487,21.1695,62300.0
2011-09-20 10:00:00,30.6,30.64,30.6,30.62,249400.0,21.1764,21.2041,21.1764,21.1902,249400.0
2011-09-20 10:05:00,30.63,30.65,30.62,30.62,72300.0,21.1971,21.211,21.1902,21.1902,72300.0
2011-09-20 10:10:00,30.62,30.63,30.6,30.63,105100.0,21.1902,21.1971,21.1764,21.1971,105100.0
2011-09-20 10:15:00,30.64,30.66,30.63,30.66,35600.0,21.2041,21.2179,21.1971,21.2179,35600.0
2011-09-20 10:20:00,30.67,30.69,30.65,30.69,50000.0,21.2248,21.2387,21.211,21.2387,50000.0
2011-09-20 10:25:00,30.69,30.7,30.68,30.68,81700.0,21.2387,21.2456,21.2317,21.2317,81700.0
2011-09-20 10:30:00,30.69,30.72,30.69,30.72,31100.0,21.2387,21.2594,21.2387,21.2594,31100.0
2011-09-20 10:35:00,30.72,30.77,30.72,30.75,66300.0,21.2594,21.294,21.2594,21.2802,66300.0
2011-09-20 10:40:00,30.75,30.78,30.75,30.78,73600.0,21.2802,21.3009,21.2802,21.3009,73600.0
2011-09-20 10:45:00,30.79,30.8,30.77,30.79,164600.0,21.3079,21.3148,21.294,21.3079,164600.0
2011-09-20 10:50:00,30.8,30.81,30.78,30.79,96600.0,21.3148,21.3217,21.3009,21.3079,96600.0
2011-09-20 10:55:00,30.79,30.82,30.79,30.82,41000.0,21.3079,21.3286,21.3079,21.3286,41000.0
2011-09-20 11:00:00,30.83,30.86,30.82,30.86,37900.0,21.3355,21.3563,21.3286,21.3563,37900.0
2011-09-20 11:05:00,30.85,30.88,30.85,30.88,91500.0,21.3494,21.3701,21.3494,21.3701,91500.0
2011-09-20 11:10:00,30.88,30.88,30.86,30.87,17900.0,21.3701,21.3701,21.3563,21.3632,17900.0
2011-09-20 11:15:00,30.88,30.9,30.85,30.86,21000.0,21.3701,21.384,21.3494,21.3563,21000.0
2011-09-20 11:20:00,30.86,30.88,30.84,30.88,25700.0,21.3563,21.3701,21.3425,21.3701,25700.0
2011-09-20 11:25:00,30.87,30.89,30.86,30.89,50400.0,21.3632,21.3771,21.3563,21.3771,50400.0
2011-09-20 11:30:00,30.89,30.89,30.86,30.89,153100.0,21.3771,21.3771,21.3563,21.3771,153100.0
2011-09-20 11:35:00,30.89,30.91,30.88,30.88,14200.0,21.3771,21.3909,21.3701,21.3701,14200.0
2011-09-20 11:40:00,30.88,30.9,30.87,30.88,53100.0,21.3701,21.384,21.3632,21.3701,53100.0
2011-09-20 11:45:00,30.88,30.9,30.88,30.89,21100.0,21.3701,21.384,21.3701,21.3771,21100.0
2011-09-20 11:50:00,30.9,30.9,30.89,30.9,10500.0,21.384,21.384,21.3771,21.384,10500.0
2011-09-20 11:55:00,30.9,30.92,30.9,30.9,95100.0,21.384,21.3978,21.384,21.384,95100.0
2011-09-20 12:00:00,30.9,30.9,30.87,30.87,47300.0,21.384,21.384,21.3632,21.3632,47300.0
2011-09-20 12:05:00,30.88,30.88,30.83,30.86,32000.0,21.3701,21.3701,21.3355,21.3563,32000.0
2011-09-20 12:10:00,30.85,30.86,30.83,30.84,19600.0,21.3494,21.3563,21.3355,21.3425,19600.0
2011-09-20 12:15:00,30.85,30.87,30.85,30.85,44100.0,21.3494,21.3632,21.3494,21.3494,44100.0
2011-09-20 12:20:00,30.84,30.88,30.84,30.87,11800.0,21.3425,21.3701,21.3425,21.3632,11800.0
2011-09-20 12:25:00,30.88,30.88,30.88,30.88,11900.0,21.3701,21.3701,21.3701,21.3701,11900.0
2011-09-20 12:30:00,30.88,30.89,30.88,30.89,1900.0,21.3701,21.3771,21.3701,21.3771,1900.0
2011-09-20 12:35:00,30.88,30.89,30.85,30.86,8300.0,21.3701,21.3771,21.3494,21.3563,8300.0
2011-09-20 12:40:00,30.86,30.86,30.84,30.86,14300.0,21.3563,21.3563,21.3425,21.3563,14300.0
2011-09-20 12:45:00,30.86,30.87,30.86,30.87,3500.0,21.3563,21.3632,21.3563,21.3632,3500.0
2011-09-20 12:50:00,30.87,30.91,30.87,30.91,16100.0,21.3632,21.3909,21.3632,21.3909,16100.0
2011-09-20 12:55:00,30.91,30.92,30.9,30.9,6100.0,21.3909,21.3978,21.384,21.384,6100.0
2011-09-20 13:00:00,30.91,30.93,30.91,30.93,17900.0,21.3909,21.4047,21.3909,21.4047,17900.0
2011-09-20 13:05:00,30.92,30.93,30.91,30.92,11900.0,21.3978,21.4047,21.3909,21.3978,11900.0
2011-09-20 13:10:00,30.92,30.95,30.92,30.95,12200.0,21.3978,21.4186,21.3978,21.4186,12200.0
2011-09-20 13:15:00,30.94,30.94,30.93,30.94,13300.0,21.4117,21.4117,21.4047,21.4117,13300.0
2011-09-20 13:20:00,30.94,30.95,30.92,30.93,20900.0,21.4117,21.4186,21.3978,21.4047,20900.0
2011-09-20 13:25:00,30.93,30.95,30.92,30.94,89300.0,21.4047,21.4186,21.3978,21.4117,89300.0
2011-09-20 13:30:00,30.95,30.95,30.93,30.94,35800.0,21.4186,21.4186,21.4047,21.4117,35800.0
2011-09-20 13:35:00,30.94,30.95,30.92,30.92,6300.0,21.4117,21.4186,21.3978,21.3978,6300.0
2011-09-20 13:40:00,30.91,30.91,30.9,30.91,36600.0,21.3909,21.3909,21.384,21.3909,36600.0
2011-09-20 13:45:00,30.9,30.92,30.9,30.92,12600.0,21.384,21.3978,21.384,21.3978,12600.0
2011-09-20 13:50:00,30.92,30.93,30.89,30.91,17700.0,21.3978,21.4047,21.3771,21.3909,17700.0
2011-09-20 13:55:00,30.91,30.93,30.9,30.91,20900.0,21.3909,21.4047,21.384,21.3909,20900.0
2011-09-20 14:00:00,30.91,30.92,30.9,30.91,15000.0,21.3909,21.3978,21.384,21.3909,15000.0
2011-09-20 14:05:00,30.9,30.95,30.9,30.95,110500.0,21.384,21.4186,21.384,21.4186,110500.0
2011-09-20 14:10:00,30.96,30.97,30.94,30.95,78500.0,21.4255,21.4324,21.4117,21.4186,78500.0
2011-09-20 14:15:00,30.95,30.96,30.92,30.93,430100.0,21.4186,21.4255,21.3978,21.4047,430100.0
2011-09-20 14:20:00,30.92,30.93,30.9,30.91,841500.0,21.3978,21.4047,21.384,21.3909,841500.0
2011-09-20 14:25:00,30.91,30.92,30.91,30.91,140600.0,21.3909,21.3978,21.3909,21.3909,140600.0
2011-09-20 14:30:00,30.92,30.93,30.87,30.87,45200.0,21.3978,21.4047,21.3632,21.3632,45200.0
2011-09-20 14:35:00,30.87,30.91,30.87,30.89,44700.0,21.3632,21.3909,21.3632,21.3771,44700.0
2011-09-20 14:40:00,30.9,30.9,30.86,30.88,169900.0,21.384,21.384,21.3563,21.3701,169900.0
2011-09-20 14:45:00,30.87,30.88,30.86,30.88,149300.0,21.3632,21.3701,21.3563,21.3701,149300.0
2011-09-20 14:50:00,30.88,30.89,30.86,30.89,25200.0,21.3701,21.3771,21.3563,21.3771,25200.0
2011-09-20 14:55:00,30.89,30.9,30.87,30.88,26500.0,21.3771,21.384,21.3632,21.3701,26500.0
2011-09-20 15:00:00,30.87,30.9,30.83,30.83,68800.0,21.3632,21.384,21.3355,21.3355,68800.0
2011-09-20 15:05:00,30.83,30.84,30.78,30.79,87700.0,21.3355,21.3425,21.3009,21.3079,87700.0
2011-09-20 15:10:00,30.79,30.84,30.79,30.81,149100.0,21.3079,21.3425,21.3079,21.3217,149100.0
2011-09-20 15:15:00,30.8,30.82,30.77,30.78,123600.0,21.3148,21.3286,21.294,21.3009,123600.0
2011-09-20 15:20:00,30.78,30.78,30.75,30.75,181000.0,21.3009,21.3009,21.2802,21.2802,181000.0
2011-09-20 15:25:00,30.76,30.77,30.74,30.74,183000.0,21.2871,21.294,21.2733,21.2733,183000.0
2011-09-20 15:30:00,30.74,30.76,30.73,30.74,101300.0,21.2733,21.2871,21.2663,21.2733,101300.0
2011-09-20 15:35:00,30.73,30.74,30.72,30.74,54900.0,21.2663,21.2733,21.2594,21.2733,54900.0
2011-09-20 15:40:00,30.74,30.75,30.7,30.7,79300.0,21.2733,21.2802,21.2456,21.2456,79300.0
2011-09-20 15:45:00,30.69,30.7,30.65,30.68,306800.0,21.2387,21.2456,21.211,21.2317,306800.0
2011-09-20 15:50:00,30.68,30.68,30.64,30.66,175500.0,21.2317,21.2317,21.2041,21.2179,175500.0
2011-09-20 15:55:00,30.67,30.68,30.62,30.63,739900.0,21.2248,21.2317,21.1902,21.1971,739900.0
2011-09-21 09:30:00,30.71,30.73,30.66,30.68,318400.0,21.2525,21.2663,21.2179,21.2317,318400.0
2011-09-21 09:35:00,30.68,30.7,30.64,30.64,117600.0,21.2317,21.2456,21.2041,21.2041,117600.0
2011-09-21 09:40:00,30.64,30.65,30.57,30.6,71600.0,21.2041,21.211,21.1556,21.1764,71600.0
2011-09-21 09:45:00,30.6,30.65,30.6,30.61,61600.0,21.1764,21.211,21.1764,21.1833,61600.0
2011-09-21 09:50:00,30.61,30.65,30.57,30.65,70500.0,21.1833,21.211,21.1556,21.211,70500.0
2011-09-21 09:55:00,30.65,30.7,30.65,30.68,49900.0,21.211,21.2456,21.211,21.2317,49900.0
2011-09-21 10:00:00,30.69,30.75,30.69,30.71,545000.0,21.2387,21.2802,21.2387,21.2525,545000.0
2011-09-21 10:05:00,30.72,30.73,30.67,30.68,102700.0,21.2594,21.2663,21.2248,21.2317,102700.0
2011-09-21 10:10:00,30.68,30.68,30.66,30.67,57400.0,21.2317,21.2317,21.2179,21.2248,57400.0
2011-09-21 10:15:00,30.68,30.71,30.67,30.68,155900.0,21.2317,21.2525,21.2248,21.2317,155900.0
2011-09-21 10:20:00,30.68,30.69,30.66,30.67,109100.0,21.2317,21.2387,21.2179,21.2248,109100.0
2011-09-21 10:25:00,30.67,30.68,30.63,30.65,58300.0,21.2248,21.2317,21.1971,21.211,58300.0
2011-09-21 10:30:00,30.65,30.67,30.63,30.65,44500.0,21.211,21.2248,21.1971,21.211,44500.0
2011-09-21 10:35:00,30.65,30.66,30.6,30.6,126100.0,21.211,21.2179,21.1764,21.1764,126100.0
2011-09-21 10:40:00,30.6,30.61,30.59,30.6,246900.0,21.1764,21.1833,21.1695,21.1764,246900.0
2011-09-21 10:45:00,30.61,30.62,30.56,30.56,78500.0,21.1833,21.1902,21.1487,21.1487,78500.0
2011-09-21 10:50:00,30.55,30.56,30.52,30.52,52300.0,21.1418,21.1487,21.121,21.121,52300.0
2011-09-21 10:55:00,30.51,30.52,30.49,30.52,104900.0,21.1141,21.121,21.1003,21.121,104900.0
2011-09-21 11:00:00,30.51,30.56,30.5,30.55,28500.0,21.1141,21.1487,21.1072,21.1418,28500.0
2011-09-21 11:05:00,30.54,30.55,30.52,30.52,60200.0,21.1349,21.1418,21.121,21.121,60200.0
2011-09-21 11:10:00,30.52,30.56,30.52,30.54,93900.0,21.121,21.1487,21.121,21.1349,93900.0
2011-09-21 11:15:00,30.53,30.53,30.51,30.52,45200.0,21.1279,21.1279,21.1141,21.121,45200.0
2011-09-21 11:20:00,30.52,30.53,30.5,30.52,99300.0,21.121,21.1279,21.1072,21.121,99300.0
2011-09-21 11:25:00,30.52,30.55,30.52,30.55,55400.0,21.121,21.1418,21.121,21.1418,55400.0
2011-09-21 11:30:00,30.55,30.55,30.53,30.53,76800.0,21.1418,21.1418,21.1279,21.1279,76800.0
2011-09-21 11:35:00,30.54,30.55,30.54,30.54,81100.0,21.1349,21.1418,21.1349,21.1349,81100.0
2011-09-21 11:40:00,30.54,30.56,30.53,30.53,51200.0,21.1349,21.1487,21.1279,21.1279,51200.0
2011-09-21 11:45:00,30.54,30.56,30.54,30.54,39500.0,21.1349,21.1487,21.1349,21.1349,39500.0
2011-09-21 11:50:00,30.53,30.54,30.52,30.52,92000.0,21.1279,21.1349,21.121,21.121,92000.0
2011-09-21 11:55:00,30.52,30.53,30.5,30.51,36500.0,21.121,21.1279,21.1072,21.1141,36500.0
2011-09-21 12:00:00,30.51,30.54,30.5,30.53,28800.0,21.1141,21.1349,21.1072,21.1279,28800.0
2011-09-21 12:05:00,30.54,30.54,30.52,30.52,14800.0,21.1349,21.1349,21.121,21.121,14800.0
2011-09-21 12:10:00,30.52,30.53,30.52,30.53,12300.0,21.121,21.1279,21.121,21.1279,12300.0
2011-09-21 12:15:00,30.53,30.55,30.53,30.55,96800.0,21.1279,21.1418,21.1279,21.1418,96800.0
2011-09-21 12:20:00,30.55,30.55,30.53,30.55,118000.0,21.1418,21.1418,21.1279,21.1418,118000.0
2011-09-21 12:25:00,30.54,30.54,30.47,30.49,435700.0,21.1349,21.1349,21.0864,21.1003,435700.0
2011-09-21 12:30:00,30.49,30.52,30.49,30.51,93300.0,21.1003,21.121,21.1003,21.1141,93300.0
2011-09-21 12:35:00,30.52,30.59,30.52,30.57,37300.0,21.121,21.1695,21.121,21.1556,37300.0
2011-09-21 12:40:00,30.57,30.59,30.55,30.56,85500.0,21.1556,21.1695,21.1418,21.1487,85500.0
2011-09-21 12:45:00,30.56,30.56,30.5,30.52,254600.0,21.1487,21.1487,21.1072,21.121,254600.0
2011-09-21 12:50:00,30.52,30.52,30.48,30.51,99700.0,21.121,21.121,21.0933,21.1141,99700.0
2011-09-21 12:55:00,30.51,30.52,30.48,30.51,50800.0,21.1141,21.121,21.0933,21.1141,50800.0
2011-09-21 13:00:00,30.51,30.53,30.48,30.51,83000.0,21.1141,21.1279,21.0933,21.1141,83000.0
2011-09-21 13:05:00,30.51,30.55,30.49,30.53,96600.0,21.1141,21.1418,21.1003,21.1279,96600.0
2011-09-21 13:10:00,30.53,30.55,30.52,30.53,65900.0,21.1279,21.1418,21.121,21.1279,65900.0
2011-09-21 13:15:00,30.53,30.54,30.52,30.53,25900.0,21.1279,21.1349,21.121,21.1279,25900.0
2011-09-21 13:20:00,30.53,30.56,30.53,30.55,47800.0,21.1279,21.1487,21.1279,21.1418,47800.0
2011-09-21 13:25:00,30.55,30.57,30.55,30.55,15100.0,21.1418,21.1556,21.1418,21.1418,15100.0
2011-09-21 13:30:00,30.56,30.57,30.53,30.54,37400.0,21.1487,21.1556,21.1279,21.1349,37400.0
2011-09-21 13:35:00,30.54,30.56,30.54,30.56,40200.0,21.1349,21.1487,21.1349,21.1487,40200.0
2011-09-21 13:40:00,30.56,30.58,30.54,30.55,116200.0,21.1487,21.1625,21.1349,21.1418,116200.0
2011-09-21 13:45:00,30.55,30.56,30.54,30.54,33500.0,21.1418,21.1487,21.1349,21.1349,33500.0
2011-09-21 13:50:00,30.55,30.56,30.55,30.55,46200.0,21.1418,21.1487,21.1418,21.1418,46200.0
2011-09-21 13:55:00,30.56,30.56,30.54,30.54,45400.0,21.1487,21.1487,21.1349,21.1349,45400.0
2011-09-21 14:00:00,30.54,30.57,30.54,30.57,139500.0,21.1349,21.1556,21.1349,21.1556,139500.0
2011-09-21 14:05:00,30.57,30.58,30.55,30.56,44100.0,21.1556,21.1625,21.1418,21.1487,44100.0
2011-09-21 14:10:00,30.56,30.58,30.53,30.56,82600.0,21.1487,21.1625,21.1279,21.1487,82600.0
2011-09-21 14:15:00,30.57,30.58,30.55,30.57,11300.0,21.1556,21.1625,21.1418,21.1556,11300.0
2011-09-21 14:20:00,30.56,30.68,30.44,30.46,250700.0,21.1487,21.2317,21.0656,21.0795,250700.0
2011-09-21 14:25:00,30.45,30.52,30.36,30.5,649300.0,21.0726,21.121,21.0103,21.1072,649300.0
2011-09-21 14:30:00,30.5,30.54,30.44,30.44,356200.0,21.1072,21.1349,21.0656,21.0656,356200.0
2011-09-21 14:35:00,30.43,30.43,30.26,30.36,331200.0,21.0587,21.0587,20.9411,21.0103,331200.0
2011-09-21 14:40:00,30.36,30.39,30.3,30.35,344900.0,21.0103,21.031,20.9688,21.0034,344900.0
2011-09-21 14:45:00,30.35,30.42,30.33,30.42,236800.0,21.0034,21.0518,20.9895,21.0518,236800.0
2011-09-21 14:50:00,30.42,30.43,30.38,30.42,189300.0,21.0518,21.0587,21.0241,21.0518,189300.0
2011-09-21 14:55:00,30.41,30.41,30.37,30.37,63900.0,21.0449,21.0449,21.0172,21.0172,63900.0
2011-09-21 15:00:00,30.36,30.46,30.33,30.46,233500.0,21.0103,21.0795,20.9895,21.0795,233500.0
2011-09-21 15:05:00,30.45,30.47,30.39,30.42,267800.0,21.0726,21.0864,21.031,21.0518,267800.0
2011-09-21 15:10:00,30.42,30.48,30.41,30.43,184100.0,21.0518,21.0933,21.0449,21.0587,184100.0
2011-09-21 15:15:00,30.43,30.45,30.4,30.44,99900.0,21.0587,21.0726,21.038,21.0656,99900.0
2011-09-21 15:20:00,30.44,30.46,30.35,30.37,200500.0,21.0656,21.0795,21.0034,21.0172,200500.0
2011-09-21 15:25:00,30.38,30.38,30.32,30.35,155600.0,21.0241,21.0241,20.9826,21.0034,155600.0
2011-09-21 15:30:00,30.36,30.38,30.28,30.29,172100.0,21.0103,21.0241,20.9549,20.9618,172100.0
2011-09-21 15:35:00,30.29,30.3,30.18,30.19,267800.0,20.9618,20.9688,20.8857,20.8926,267800.0
2011-09-21 15:40:00,30.19,30.23,30.16,30.22,330200.0,20.8926,20.9203,20.8719,20.9134,330200.0
2011-09-21 15:45:00,30.21,30.26,30.2,30.2,355900.0,20.9065,20.9411,20.8996,20.8996,355900.0
2011-09-21 15:50:00,30.21,30.21,30.11,30.15,324200.0,20.9065,20.9065,20.8373,20.865,324200.0
2011-09-21 15:55:00,30.14,30.16,30.04,30.04,1090900.0,20.858,20.8719,20.7888,20.7888,1090900.0
2011-09-22 09:30:00,29.32,29.47,29.32,29.42,233800.0,20.2906,20.3944,20.2906,20.3598,233800.0
2011-09-22 09:35:00,29.42,29.53,29.41,29.53,174100.0,20.3598,20.4359,20.3528,20.4359,174100.0
2011-09-22 09:40:00,29.53,29.57,29.48,29.48,314700.0,20.4359,20.4636,20.4013,20.4013,314700.0
2011-09-22 09:45:00,29.48,29.48,29.36,29.37,130300.0,20.4013,20.4013,20.3182,20.3252,130300.0
2011-09-22 09:50:00,29.37,29.37,29.28,29.28,242500.0,20.3252,20.3252,20.2629,20.2629,242500.0
2011-09-22 09:55:00,29.28,29.28,29.24,29.26,103600.0,20.2629,20.2629,20.2352,20.249,103600.0
2011-09-22 10:00:00,29.26,29.37,29.25,29.37,142700.0,20.249,20.3252,20.2421,20.3252,142700.0
2011-09-22 10:05:00,29.37,29.39,29.32,29.38,81300.0,20.3252,20.339,20.2906,20.3321,81300.0
2011-09-22 10:10:00,29.39,29.4,29.35,29.4,117400.0,20.339,20.3459,20.3113,20.3459,117400.0
2011-09-22 10:15:00,29.4,29.43,29.38,29.41,123000.0,20.3459,20.3667,20.3321,20.3528,123000.0
2011-09-22 10:20:00,29.41,29.47,29.4,29.41,165700.0,20.3528,20.3944,20.3459,20.3528,165700.0
2011-09-22 10:25:00,29.4,29.41,29.34,29.38,160300.0,20.3459,20.3528,20.3044,20.3321,160300.0
2011-09-22 10:30:00,29.37,29.46,29.35,29.43,184600.0,20.3252,20.3875,20.3113,20.3667,184600.0
2011-09-22 10:35:00,29.43,29.45,29.4,29.4,163400.0,20.3667,20.3805,20.3459,20.3459,163400.0
2011-09-22 10:40:00,29.4,29.44,29.39,29.44,109900.0,20.3459,20.3736,20.339,20.3736,109900.0
2011-09-22 10:45:00,29.45,29.46,29.4,29.45,177900.0,20.3805,20.3875,20.3459,20.3805,177900.0
2011-09-22 10:50:00,29.45,29.45,29.32,29.34,530900.0,20.3805,20.3805,20.2906,20.3044,530900.0
2011-09-22 10:55:00,29.34,29.39,29.32,29.32,201600.0,20.3044,20.339,20.2906,20.2906,201600.0
2011-09-22 11:00:00,29.32,29.37,29.31,29.34,139200.0,20.2906,20.3252,20.2836,20.3044,139200.0
2011-09-22 11:05:00,29.34,29.37,29.31,29.31,223500.0,20.3044,20.3252,20.2836,20.2836,223500.0
2011-09-22 11:10:00,29.31,29.35,29.28,29.29,237500.0,20.2836,20.3113,20.2629,20.2698,237500.0
2011-09-22 11:15:00,29.29,29.3,29.27,29.3,138400.0,20.2698,20.2767,20.256,20.2767,138400.0
2011-09-22 11:20:00,29.3,29.32,29.27,29.31,53600.0,20.2767,20.2906,20.256,20.2836,53600.0
2011-09-22 11:25:00,29.31,29.31,29.27,29.29,91600.0,20.2836,20.2836,20.256,20.2698,91600.0
2011-09-22 11:30:00,29.29,29.38,29.29,29.37,97300.0,20.2698,20.3321,20.2698,20.3252,97300.0
2011-09-22 11:35:00,29.36,29.4,29.35,29.35,136800.0,20.3182,20.3459,20.3113,20.3113,136800.0
2011-09-22 11:40:00,29.34,29.36,29.3,29.36,93900.0,20.3044,20.3182,20.2767,20.3182,93900.0
2011-09-22 11:45:00,29.37,29.38,29.33,29.35,89800.0,20.3252,20.3321,20.2975,20.3113,89800.0
2011-09-22 11:50:00,29.35,29.37,29.28,29.28,87100.0,20.3113,20.3252,20.2629,20.2629,87100.0
2011-09-22 11:55:00,29.27,29.31,29.24,29.25,66100.0,20.256,20.2836,20.2352,20.2421,66100.0
2011-09-22 12:00:00,29.24,29.29,29.21,29.23,166300.0,20.2352,20.2698,20.2144,20.2283,166300.0
2011-09-22 12:05:00,29.23,29.25,29.2,29.22,174300.0,20.2283,20.2421,20.2075,20.2214,174300.0
2011-09-22 12:10:00,29.22,29.25,29.22,29.23,72000.0,20.2214,20.2421,20.2214,20.2283,72000.0
2011-09-22 12:15:00,29.23,29.24,29.18,29.23,169900.0,20.2283,20.2352,20.1937,20.2283,169900.0
2011-09-22 12:20:00,29.23,29.23,29.18,29.22,63700.0,20.2283,20.2283,20.1937,20.2214,63700.0
2011-09-22 12:25:00,29.22,29.27,29.21,29.22,85600.0,20.2214,20.256,20.2144,20.2214,85600.0
2011-09-22 12:30:00,29.22,29.26,29.22,29.24,37400.0,20.2214,20.249,20.2214,20.2352,37400.0
2011-09-22 12:35:00,29.24,29.28,29.23,29.25,68900.0,20.2352,20.2629,20.2283,20.2421,68900.0
2011-09-22 12:40:00,29.26,29.29,29.26,29.27,63300.0,20.249,20.2698,20.249,20.256,63300.0
2011-09-22 12:45:00,29.27,29.34,29.27,29.34,138300.0,20.256,20.3044,20.256,20.3044,138300.0
2011-09-22 12:50:00,29.34,29.36,29.33,29.35,89100.0,20.3044,20.3182,20.2975,20.3113,89100.0
2011-09-22 12:55:00,29.36,29.37,29.34,29.36,137800.0,20.3182,20.3252,20.3044,20.3182,137800.0
2011-09-22 13:00:00,29.37,29.38,29.35,29.35,95300.0,20.3252,20.3321,20.3113,20.3113,95300.0
2011-09-22 13:05:00,29.36,29.37,29.3,29.3,116600.0,20.3182,20.3252,20.2767,20.2767,116600.0
2011-09-22 13:10:00,29.29,29.31,29.28,29.3,52300.0,20.2698,20.2836,20.2629,20.2767,52300.0
2011-09-22 13:15:00,29.29,29.32,29.28,29.3,29100.0,20.2698,20.2906,20.2629,20.2767,29100.0
2011-09-22 13:20:00,29.3,29.31,29.23,29.24,172500.0,20.2767,20.2836,20.2283,20.2352,172500.0
2011-09-22 13:25:00,29.23,29.27,29.21,29.24,267900.0,20.2283,20.256,20.2144,20.2352,267900.0
2011-09-22 13:30:00,29.24,29.28,29.22,29.28,267100.0,20.2352,20.2629,20.2214,20.2629,267100.0
2011-09-22 13:35:00,29.27,29.27,29.23,29.27,154400.0,20.256,20.256,20.2283,20.256,154400.0
2011-09-22 13:40:00,29.27,29.33,29.26,29.31,162200.0,20.256,20.2975,20.249,20.2836,162200.0
2011-09-22 13:45:00,29.31,29.31,29.26,29.29,207200.0,20.2836,20.2836,20.249,20.2698,207200.0
2011-09-22 13:50:00,29.29,29.3,29.26,29.27,154400.0,20.2698,20.2767,20.249,20.256,154400.0
2011-09-22 13:55:00,29.26,29.28,29.2,29.2,112300.0,20.249,20.2629,20.2075,20.2075,112300.0
2011-09-22 14:00:00,29.2,29.23,29.17,29.22,178600.0,20.2075,20.2283,20.1868,20.2214,178600.0
2011-09-22 14:05:00,29.21,29.28,29.21,29.26,210900.0,20.2144,20.2629,20.2144,20.249,210900.0
2011-09-22 14:10:00,29.26,29.3,29.24,29.28,259800.0,20.249,20.2767,20.2352,20.2629,259800.0
2011-09-22 14:15:00,29.28,29.28,29.21,29.24,183300.0,20.2629,20.2629,20.2144,20.2352,183300.0
2011-09-22 14:20:00,29.24,29.51,29.24,29.42,687600.0,20.2352,20.4221,20.2352,20.3598,687600.0
2011-09-22 14:25:00,29.42,29.47,29.35,29.4,377200.0,20.3598,20.3944,20.3113,20.3459,377200.0
2011-09-22 14:30:00,29.4,29.41,29.29,29.32,146200.0,20.3459,20.3528,20.2698,20.2906,146200.0
2011-09-22 14:35:00,29.31,29.37,29.29,29.31,177300.0,20.2836,20.3252,20.2698,20.2836,177300.0
2011-09-22 14:40:00,29.3,29.42,29.3,29.39,226600.0,20.2767,20.3598,20.2767,20.339,226600.0
2011-09-22 14:45:00,29.39,29.39,29.34,29.36,181600.0,20.339,20.339,20.3044,20.3182,181600.0
2011-09-22 14:50:00,29.37,29.38,29.32,29.34,185000.0,20.3252,20.3321,20.2906,20.3044,185000.0
2011-09-22 14:55:00,29.35,29.35,29.26,29.26,57300.0,20.3113,20.3113,20.249,20.249,57300.0
2011-09-22 15:00:00,29.27,29.29,29.24,29.25,184500.0,20.256,20.2698,20.2352,20.2421,184500.0
2011-09-22 15:05:00,29.25,29.31,29.24,29.31,207600.0,20.2421,20.2836,20.2352,20.2836,207600.0
2011-09-22 15:10:00,29.31,29.34,29.29,29.3,193000.0,20.2836,20.3044,20.2698,20.2767,193000.0
2011-09-22 15:15:00,29.3,29.34,29.28,29.31,224300.0,20.2767,20.3044,20.2629,20.2836,224300.0
2011-09-22 15:20:00,29.3,29.3,29.2,29.21,539600.0,20.2767,20.2767,20.2075,20.2144,539600.0
2011-09-22 15:25:00,29.21,29.26,29.2,29.26,662600.0,20.2144,20.249,20.2075,20.249,662600.0
2011-09-22 15:30:00,29.27,29.37,29.25,29.33,572100.0,20.256,20.3252,20.2421,20.2975,572100.0
2011-09-22 15:35:00,29.33,29.4,29.25,29.4,522000.0,20.2975,20.3459,20.2421,20.3459,522000.0
2011-09-22 15:40:00,29.41,29.45,29.34,29.36,399400.0,20.3528,20.3805,20.3044,20.3182,399400.0
2011-09-22 15:45:00,29.36,29.56,29.34,29.51,904000.0,20.3182,20.4567,20.3044,20.4221,904000.0
2011-09-22 15:50:00,29.5,29.5,29.4,29.44,747200.0,20.4151,20.4151,20.3459,20.3736,747200.0
2011-09-22 15:55:00,29.45,29.58,29.42,29.48,3040400.0,20.3805,20.4705,20.3598,20.4013,3040400.0
2011-09-23 09:30:00,29.29,29.41,29.29,29.4,471000.0,20.2698,20.3528,20.2698,20.3459,471000.0
2011-09-23 09:35:00,29.4,29.41,29.29,29.31,148400.0,20.3459,20.3528,20.2698,20.2836,148400.0
2011-09-23 09:40:00,29.3,29.38,29.27,29.35,123100.0,20.2767,20.3321,20.256,20.3113,123100.0
2011-09-23 09:45:00,29.35,29.41,29.3,29.32,182300.0,20.3113,20.3528,20.2767,20.2906,182300.0
2011-09-23 09:50:00,29.32,29.41,29.29,29.4,261400.0,20.2906,20.3528,20.2698,20.3459,261400.0
2011-09-23 09:55:00,29.4,29.45,29.38,29.38,103100.0,20.3459,20.3805,20.3321,20.3321,103100.0
2011-09-23 10:00:00,29.38,29.41,29.32,29.34,46200.0,20.3321,20.3528,20.2906,20.3044,46200.0
2011-09-23 10:05:00,29.33,29.35,29.29,29.34,156600.0,20.2975,20.3113,20.2698,20.3044,156600.0
2011-09-23 10:10:00,29.35,29.37,29.29,29.33,195700.0,20.3113,20.3252,20.2698,20.2975,195700.0
2011-09-23 10:15:00,29.33,29.36,29.28,29.29,169200.0,20.2975,20.3182,20.2629,20.2698,169200.0
2011-09-23 10:20:00,29.28,29.3,29.24,29.28,207000.0,20.2629,20.2767,20.2352,20.2629,207000.0
2011-09-23 10:25:00,29.28,29.34,29.28,29.34,122400.0,20.2629,20.3044,20.2629,20.3044,122400.0
2011-09-23 10:30:00,29.34,29.41,29.34,29.36,94300.0,20.3044,20.3528,20.3044,20.3182,94300.0
2011-09-23 10:35:00,29.35,29.4,29.35,29.37,97500.0,20.3113,20.3459,20.3113,20.3252,97500.0
2011-09-23 10:40:00,29.38,29.38,29.3,29.34,59500.0,20.3321,20.3321,20.2767,20.3044,59500.0
2011-09-23 10:45:00,29.34,29.44,29.34,29.43,216800.0,20.3044,20.3736,20.3044,20.3667,216800.0
2011-09-23 10:50:00,29.44,29.46,29.42,29.45,80300.0,20.3736,20.3875,20.3598,20.3805,80300.0
2011-09-23 10:55:00,29.46,29.48,29.43,29.47,67600.0,20.3875,20.4013,20.3667,20.3944,67600.0
2011-09-23 11:00:00,29.46,29.46,29.41,29.42,39700.0,20.3875,20.3875,20.3528,20.3598,39700.0
2011-09-23 11:05:00,29.42,29.51,29.42,29.51,155200.0,20.3598,20.4221,20.3598,20.4221,155200.0
2011-09-23 11:10:00,29.51,29.51,29.44,29.44,54400.0,20.4221,20.4221,20.3736,20.3736,54400.0
2011-09-23 11:15:00,29.45,29.52,29.43,29.51,273200.0,20.3805,20.429,20.3667,20.4221,273200.0
2011-09-23 11:20:00,29.51,29.55,29.51,29.53,42100.0,20.4221,20.4497,20.4221,20.4359,42100.0
2011-09-23 11:25:00,29.54,29.55,29.48,29.51,174900.0,20.4428,20.4497,20.4013,20.4221,174900.0
2011-09-23 11:30:00,29.5,29.52,29.49,29.5,106800.0,20.4151,20.429,20.4082,20.4151,106800.0
2011-09-23 11:35:00,29.5,29.5,29.4,29.41,1092400.0,20.4151,20.4151,20.3459,20.3528,1092400.0
2011-09-23 11:40:00,29.42,29.44,29.4,29.4,178600.0,20.3598,20.3736,20.3459,20.3459,178600.0
2011-09-23 11:45:00,29.41,29.42,29.36,29.36,655900.0,20.3528,20.3598,20.3182,20.3182,655900.0
2011-09-23 11:50:00,29.36,29.38,29.35,29.37,106300.0,20.3182,20.3321,20.3113,20.3252,106300.0
2011-09-23 11:55:00,29.37,29.42,29.35,29.42,99800.0,20.3252,20.3598,20.3113,20.3598,99800.0
2011-09-23 12:00:00,29.41,29.42,29.35,29.37,88100.0,20.3528,20.3598,20.3113,20.3252,88100.0
2011-09-23 12:05:00,29.37,29.41,29.36,29.4,208500.0,20.3252,20.3528,20.3182,20.3459,208500.0
2011-09-23 12:10:00,29.4,29.4,29.37,29.4,108900.0,20.3459,20.3459,20.3252,20.3459,108900.0
2011-09-23 12:15:00,29.4,29.45,29.4,29.45,223100.0,20.3459,20.3805,20.3459,20.3805,223100.0
2011-09-23 12:20:00,29.45,29.45,29.42,29.42,75900.0,20.3805,20.3805,20.3598,20.3598,75900.0
2011-09-23 12:25:00,29.42,29.44,29.38,29.4,95700.0,20.3598,20.3736,20.3321,20.3459,95700.0
2011-09-23 12:30:00,29.4,29.43,29.39,29.43,43500.0,20.3459,20.3667,20.339,20.3667,43500.0
2011-09-23 12:35:00,29.43,29.44,29.38,29.4,72300.0,20.3667,20.3736,20.3321,20.3459,72300.0
2011-09-23 12:40:00,29.4,29.4,29.33,29.34,124800.0,20.3459,20.3459,20.2975,20.3044,124800.0
2011-09-23 12:45:00,29.34,29.48,29.34,29.4,210000.0,20.3044,20.4013,20.3044,20.3459,210000.0
2011-09-23 12:50:00,29.4,29.48,29.4,29.42,221800.0,20.3459,20.4013,20.3459,20.3598,221800.0
2011-09-23 12:55:00,29.43,29.43,29.38,29.38,141100.0,20.3667,20.3667,20.3321,20.3321,141100.0
2011-09-23 13:00:00,29.38,29.41,29.35,29.38,98600.0,20.3321,20.3528,20.3113,20.3321,98600.0
2011-09-23 13:05:00,29.38,29.39,29.32,29.34,117200.0,20.3321,20.339,20.2906,20.3044,117200.0
2011-09-23 13:10:00,29.34,29.41,29.33,29.36,183800.0,20.3044,20.3528,20.2975,20.3182,183800.0
2011-09-23 13:15:00,29.37,29.38,29.35,29.36,54600.0,20.3252,20.3321,20.3113,20.3182,54600.0
2011-09-23 13:20:00,29.36,29.38,29.36,29.38,16100.0,20.3182,20.3321,20.3182,20.3321,16100.0
2011-09-23 13:25:00,29.38,29.43,29.38,29.38,35000.0,20.3321,20.3667,20.3321,20.3321,35000.0
2011-09-23 13:30:00,29.38,29.5,29.38,29.44,184700.0,20.3321,20.4151,20.3321,20.3736,184700.0
2011-09-23 13:35:00,29.44,29.48,29.43,29.44,114300.0,20.3736,20.4013,20.3667,20.3736,114300.0
2011-09-23 13:40:00,29.44,29.52,29.42,29.51,100500.0,20.3736,20.429,20.3598,20.4221,100500.0
2011-09-23 13:45:00,29.5,29.55,29.47,29.54,120100.0,20.4151,20.4497,20.3944,20.4428,120100.0
2011-09-23 13:50:00,29.54,29.55,29.5,29.51,50000.0,20.4428,20.4497,20.4151,20.4221,50000.0
2011-09-23 13:55:00,29.52,29.56,29.51,29.54,66700.0,20.429,20.4567,20.4221,20.4428,66700.0
2011-09-23 14:00:00,29.55,29.58,29.54,29.54,129800.0,20.4497,20.4705,20.4428,20.4428,129800.0
2011-09-23 14:05:00,29.53,29.53,29.51,29.51,55600.0,20.4359,20.4359,20.4221,20.4221,55600.0
2011-09-23 14:10:00,29.51,29.54,29.49,29.49,84100.0,20.4221,20.4428,20.4082,20.4082,84100.0
2011-09-23 14:15:00,29.49,29.52,29.49,29.49,36700.0,20.4082,20.429,20.4082,20.4082,36700.0
2011-09-23 14:20:00,29.5,29.5,29.44,29.44,196500.0,20.4151,20.4151,20.3736,20.3736,196500.0
2011-09-23 14:25:00,29.45,29.46,29.43,29.44,71300.0,20.3805,20.3875,20.3667,20.3736,71300.0
2011-09-23 14:30:00,29.44,29.49,29.44,29.45,55300.0,20.3736,20.4082,20.3736,20.3805,55300.0
2011-09-23 14:35:00,29.44,29.47,29.43,29.44,16800.0,20.3736,20.3944,20.3667,20.3736,16800.0
2011-09-23 14:40:00,29.43,29.45,29.41,29.41,82600.0,20.3667,20.3805,20.3528,20.3528,82600.0
2011-09-23 14:45:00,29.4,29.42,29.35,29.37,94700.0,20.3459,20.3598,20.3113,20.3252,94700.0
2011-09-23 14:50:00,29.36,29.39,29.33,29.38,147600.0,20.3182,20.339,20.2975,20.3321,147600.0
2011-09-23 14:55:00,29.39,29.4,29.34,29.35,87200.0,20.339,20.3459,20.3044,20.3113,87200.0
2011-09-23 15:00:00,29.36,29.45,29.36,29.41,131000.0,20.3182,20.3805,20.3182,20.3528,131000.0
2011-09-23 15:05:00,29.41,29.46,29.37,29.42,112900.0,20.3528,20.3875,20.3252,20.3598,112900.0
2011-09-23 15:10:00,29.42,29.5,29.39,29.49,40400.0,20.3598,20.4151,20.339,20.4082,40400.0
2011-09-23 15:15:00,29.49,29.5,29.43,29.45,92600.0,20.4082,20.4151,20.3667,20.3805,92600.0
2011-09-23 15:20:00,29.44,29.49,29.43,29.46,325500.0,20.3736,20.4082,20.3667,20.3875,325500.0
2011-09-23 15:25:00,29.46,29.53,29.46,29.52,97800.0,20.3875,20.4359,20.3875,20.429,97800.0
2011-09-23 15:30:00,29.52,29.52,29.47,29.48,165800.0,20.429,20.429,20.3944,20.4013,165800.0
2011-09-23 15:35:00,29.48,29.55,29.48,29.52,267200.0,20.4013,20.4497,20.4013,20.429,267200.0
2011-09-23 15:40:00,29.52,29.53,29.45,29.47,192600.0,20.429,20.4359,20.3805,20.3944,192600.0
2011-09-23 15:45:00,29.46,29.48,29.44,29.45,181300.0,20.3875,20.4013,20.3736,20.3805,181300.0
2011-09-23 15:50:00,29.46,29.49,29.42,29.48,209000.0,20.3875,20.4082,20.3598,20.4013,209000.0
2011-09-23 15:55:00,29.47,29.52,29.45,29.49,609800.0,20.3944,20.429,20.3805,20.4082,609800.0
2011-09-26 09:30:00,29.65,29.77,29.65,29.77,153000.0,20.5189,20.602,20.5189,20.602,153000.0
2011-09-26 09:35:00,29.77,29.78,29.72,29.73,246900.0,20.602,20.6089,20.5674,20.5743,246900.0
2011-09-26 09:40:00,29.73,29.78,29.72,29.76,308300.0,20.5743,20.6089,20.5674,20.5951,308300.0
2011-09-26 09:45:00,29.77,29.77,29.7,29.76,153400.0,20.602,20.602,20.5535,20.5951,153400.0
2011-09-26 09:50:00,29.75,29.76,29.65,29.69,159400.0,20.5881,20.5951,20.5189,20.5466,159400.0
2011-09-26 09:55:00,29.69,29.69,29.66,29.66,96800.0,20.5466,20.5466,20.5259,20.5259,96800.0
2011-09-26 10:00:00,29.66,29.7,29.62,29.66,381300.0,20.5259,20.5535,20.4982,20.5259,381300.0
2011-09-26 10:05:00,29.67,29.68,29.62,29.64,109500.0,20.5328,20.5397,20.4982,20.512,109500.0
2011-09-26 10:10:00,29.63,29.63,29.59,29.62,84500.0,20.5051,20.5051,20.4774,20.4982,84500.0
2011-09-26 10:15:00,29.61,29.62,29.58,29.61,127200.0,20.4913,20.4982,20.4705,20.4913,127200.0
2011-09-26 10:20:00,29.62,29.65,29.6,29.63,104900.0,20.4982,20.5189,20.4843,20.5051,104900.0
2011-09-26 10:25:00,29.63,29.7,29.62,29.7,133500.0,20.5051,20.5535,20.4982,20.5535,133500.0
2011-09-26 10:30:00,29.69,29.69,29.61,29.61,118400.0,20.5466,20.5466,20.4913,20.4913,118400.0
2011-09-26 10:35:00,29.62,29.65,29.55,29.56,153800.0,20.4982,20.5189,20.4497,20.4567,153800.0
2011-09-26 10:40:00,29.56,29.65,29.53,29.65,136000.0,20.4567,20.5189,20.4359,20.5189,136000.0
2011-09-26 10:45:00,29.64,29.64,29.54,29.54,140000.0,20.512,20.512,20.4428,20.4428,140000.0
2011-09-26 10:50:00,29.55,29.68,29.55,29.67,202400.0,20.4497,20.5397,20.4497,20.5328,202400.0
2011-09-26 10:55:00,29.66,29.68,29.61,29.63,137600.0,20.5259,20.5397,20.4913,20.5051,137600.0
2011-09-26 11:00:00,29.63,29.68,29.62,29.65,123300.0,20.5051,20.5397,20.4982,20.5189,123300.0
2011-09-26 11:05:00,29.66,29.7,29.65,29.69,106800.0,20.5259,20.5535,20.5189,20.5466,106800.0
2011-09-26 11:10:00,29.69,29.71,29.65,29.71,1634200.0,20.5466,20.5605,20.5189,20.5605,1634200.0
2011-09-26 11:15:00,29.7,29.75,29.7,29.74,326200.0,20.5535,20.5881,20.5535,20.5812,326200.0
2011-09-26 11:20:00,29.74,29.77,29.71,29.76,302400.0,20.5812,20.602,20.5605,20.5951,302400.0
2011-09-26 11:25:00,29.76,29.77,29.71,29.76,103100.0,20.5951,20.602,20.5605,20.5951,103100.0
2011-09-26 11:30:00,29.76,29.77,29.72,29.75,98700.0,20.5951,20.602,20.5674,20.5881,98700.0
2011-09-26 11:35:00,29.76,29.8,29.73,29.8,201100.0,20.5951,20.6227,20.5743,20.6227,201100.0
2011-09-26 11:40:00,29.8,29.87,29.79,29.86,186900.0,20.6227,20.6712,20.6158,20.6643,186900.0
2011-09-26 11:45:00,29.87,29.88,29.84,29.85,82700.0,20.6712,20.6781,20.6504,20.6573,82700.0
2011-09-26 11:50:00,29.85,29.86,29.81,29.84,59400.0,20.6573,20.6643,20.6297,20.6504,59400.0
2011-09-26 11:55:00,29.84,29.87,29.83,29.85,56800.0,20.6504,20.6712,20.6435,20.6573,56800.0
2011-09-26 12:00:00,29.85,29.86,29.81,29.81,45800.0,20.6573,20.6643,20.6297,20.6297,45800.0
2011-09-26 12:05:00,29.81,29.84,29.81,29.82,12400.0,20.6297,20.6504,20.6297,20.6366,12400.0
2011-09-26 12:10:00,29.82,29.82,29.79,29.8,32800.0,20.6366,20.6366,20.6158,20.6227,32800.0
2011-09-26 12:15:00,29.79,29.82,29.78,29.82,34600.0,20.6158,20.6366,20.6089,20.6366,34600.0
2011-09-26 12:20:00,29.82,29.85,29.79,29.8,39800.0,20.6366,20.6573,20.6158,20.6227,39800.0
2011-09-26 12:25:00,29.8,29.81,29.78,29.8,23200.0,20.6227,20.6297,20.6089,20.6227,23200.0
2011-09-26 12:30:00,29.8,29.83,29.79,29.83,8000.0,20.6227,20.6435,20.6158,20.6435,8000.0
2011-09-26 12:35:00,29.82,29.83,29.81,29.82,14500.0,20.6366,20.6435,20.6297,20.6366,14500.0
2011-09-26 12:40:00,29.82,29.83,29.76,29.77,55300.0,20.6366,20.6435,20.5951,20.602,55300.0
2011-09-26 12:45:00,29.77,29.78,29.74,29.75,162600.0,20.602,20.6089,20.5812,20.5881,162600.0
2011-09-26 12:50:00,29.75,29.77,29.75,29.76,62300.0,20.5881,20.602,20.5881,20.5951,62300.0
2011-09-26 12:55:00,29.76,29.79,29.75,29.79,26500.0,20.5951,20.6158,20.5881,20.6158,26500.0
2011-09-26 13:00:00,29.79,29.79,29.72,29.76,76400.0,20.6158,20.6158,20.5674,20.5951,76400.0
2011-09-26 13:05:00,29.75,29.77,29.74,29.76,45400.0,20.5881,20.602,20.5812,20.5951,45400.0
2011-09-26 13:10:00,29.75,29.76,29.71,29.73,277500.0,20.5881,20.5951,20.5605,20.5743,277500.0
2011-09-26 13:15:00,29.73,29.75,29.73,29.75,144400.0,20.5743,20.5881,20.5743,20.5881,144400.0
2011-09-26 13:20:00,29.75,29.8,29.74,29.8,97500.0,20.5881,20.6227,20.5812,20.6227,97500.0
2011-09-26 13:25:00,29.79,29.8,29.77,29.78,43500.0,20.6158,20.6227,20.602,20.6089,43500.0
2011-09-26 13:30:00,29.78,29.83,29.77,29.78,174100.0,20.6089,20.6435,20.602,20.6089,174100.0
2011-09-26 13:35:00,29.78,29.79,29.76,29.79,121500.0,20.6089,20.6158,20.5951,20.6158,121500.0
2011-09-26 13:40:00,29.8,29.83,29.79,29.81,27100.0,20.6227,20.6435,20.6158,20.6297,27100.0
2011-09-26 13:45:00,29.81,29.85,29.81,29.82,50500.0,20.6297,20.6573,20.6297,20.6366,50500.0
2011-09-26 13:50:00,29.82,29.87,29.81,29.87,71700.0,20.6366,20.6712,20.6297,20.6712,71700.0
2011-09-26 13:55:00,29.87,29.88,29.85,29.86,214500.0,20.6712,20.6781,20.6573,20.6643,214500.0
2011-09-26 14:00:00,29.87,29.95,29.85,29.93,306000.0,20.6712,20.7265,20.6573,20.7127,306000.0
2011-09-26 14:05:00,29.93,29.94,29.86,29.88,97200.0,20.7127,20.7196,20.6643,20.6781,97200.0
2011-09-26 14:10:00,29.88,29.9,29.86,29.86,48700.0,20.6781,20.6919,20.6643,20.6643,48700.0
2011-09-26 14:15:00,29.87,29.89,29.85,29.87,51500.0,20.6712,20.685,20.6573,20.6712,51500.0
2011-09-26 14:20:00,29.86,29.89,29.83,29.87,60800.0,20.6643,20.685,20.6435,20.6712,60800.0
2011-09-26 14:25:00,29.87,29.89,29.85,29.87,52500.0,20.6712,20.685,20.6573,20.6712,52500.0
2011-09-26 14:30:00,29.87,29.94,29.84,29.94,71000.0,20.6712,20.7196,20.6504,20.7196,71000.0
2011-09-26 14:35:00,29.94,29.96,29.93,29.93,47500.0,20.7196,20.7335,20.7127,20.7127,47500.0
2011-09-26 14:40:00,29.94,29.96,29.92,29.93,112300.0,20.7196,20.7335,20.7058,20.7127,112300.0
2011-09-26 14:45:00,29.94,29.96,29.92,29.92,61000.0,20.7196,20.7335,20.7058,20.7058,61000.0
2011-09-26 14:50:00,29.92,29.93,29.9,29.9,70500.0,20.7058,20.7127,20.6919,20.6919,70500.0
2011-09-26 14:55:00,29.91,29.97,29.91,29.96,72400.0,20.6989,20.7404,20.6989,20.7335,72400.0
2011-09-26 15:00:00,29.96,30.0,29.96,29.98,294200.0,20.7335,20.7612,20.7335,20.7473,294200.0
2011-09-26 15:05:00,29.98,29.99,29.94,29.97,33500.0,20.7473,20.7542,20.7196,20.7404,33500.0
2011-09-26 15:10:00,29.96,30.01,29.96,30.0,25900.0,20.7335,20.7681,20.7335,20.7612,25900.0
2011-09-26 15:15:00,30.0,30.0,29.97,29.99,228900.0,20.7612,20.7612,20.7404,20.7542,228900.0
2011-09-26 15:20:00,29.99,29.99,29.93,29.96,186400.0,20.7542,20.7542,20.7127,20.7335,186400.0
2011-09-26 15:25:00,29.96,29.98,29.95,29.97,94100.0,20.7335,20.7473,20.7265,20.7404,94100.0
2011-09-26 15:30:00,29.98,29.98,29.94,29.96,124300.0,20.7473,20.7473,20.7196,20.7335,124300.0
2011-09-26 15:35:00,29.95,29.99,29.95,29.99,82400.0,20.7265,20.7542,20.7265,20.7542,82400.0
2011-09-26 15:40:00,29.99,30.01,29.97,30.01,99200.0,20.7542,20.7681,20.7404,20.7681,99200.0
2011-09-26 15:45:00,30.0,30.03,29.99,30.01,125900.0,20.7612,20.7819,20.7542,20.7681,125900.0
2011-09-26 15:50:00,30.01,30.04,30.0,30.03,228900.0,20.7681,20.7888,20.7612,20.7819,228900.0
2011-09-26 15:55:00,30.03,30.07,30.02,30.03,795300.0,20.7819,20.8096,20.775,20.7819,795300.0
2011-09-27 09:30:00,30.45,30.45,30.23,30.24,429500.0,21.0726,21.0726,20.9203,20.9272,429500.0
2011-09-27 09:35:00,30.25,30.31,30.23,30.3,247200.0,20.9342,20.9757,20.9203,20.9688,247200.0
2011-09-27 09:40:00,30.32,30.37,30.3,30.37,105800.0,20.9826,21.0172,20.9688,21.0172,105800.0
2011-09-27 09:45:00,30.37,30.38,30.34,30.38,105700.0,21.0172,21.0241,20.9964,21.0241,105700.0
2011-09-27 09:50:00,30.38,30.44,30.38,30.4,171600.0,21.0241,21.0656,21.0241,21.038,171600.0
2011-09-27 09:55:00,30.4,30.44,30.4,30.44,180600.0,21.038,21.0656,21.038,21.0656,180600.0
2011-09-27 10:00:00,30.42,30.47,30.38,30.38,605400.0,21.0518,21.0864,21.0241,21.0241,605400.0
2011-09-27 10:05:00,30.39,30.4,30.37,30.37,170400.0,21.031,21.038,21.0172,21.0172,170400.0
2011-09-27 10:10:00,30.36,30.43,30.36,30.38,259800.0,21.0103,21.0587,21.0103,21.0241,259800.0
2011-09-27 10:15:00,30.38,30.41,30.35,30.37,233400.0,21.0241,21.0449,21.0034,21.0172,233400.0
2011-09-27 10:20:00,30.37,30.39,30.34,30.38,259300.0,21.0172,21.031,20.9964,21.0241,259300.0
2011-09-27 10:25:00,30.37,30.42,30.37,30.39,158800.0,21.0172,21.0518,21.0172,21.031,158800.0
2011-09-27 10:30:00,30.39,30.42,30.38,30.39,37200.0,21.031,21.0518,21.0241,21.031,37200.0
2011-09-27 10:35:00,30.4,30.42,30.37,30.37,114200.0,21.038,21.0518,21.0172,21.0172,114200.0
2011-09-27 10:40:00,30.38,30.42,30.35,30.42,346300.0,21.0241,21.0518,21.0034,21.0518,346300.0
2011-09-27 10:45:00,30.41,30.45,30.41,30.44,456600.0,21.0449,21.0726,21.0449,21.0656,456600.0
2011-09-27 10:50:00,30.44,30.46,30.43,30.44,633100.0,21.0656,21.0795,21.0587,21.0656,633100.0
2011-09-27 10:55:00,30.44,30.48,30.43,30.47,127300.0,21.0656,21.0933,21.0587,21.0864,127300.0
2011-09-27 11:00:00,30.48,30.48,30.44,30.47,97400.0,21.0933,21.0933,21.0656,21.0864,97400.0
2011-09-27 11:05:00,30.46,30.46,30.44,30.44,147900.0,21.0795,21.0795,21.0656,21.0656,147900.0
2011-09-27 11:10:00,30.44,30.45,30.39,30.39,93000.0,21.0656,21.0726,21.031,21.031,93000.0
2011-09-27 11:15:00,30.39,30.44,30.39,30.44,441600.0,21.031,21.0656,21.031,21.0656,441600.0
2011-09-27 11:20:00,30.44,30.44,30.38,30.4,176700.0,21.0656,21.0656,21.0241,21.038,176700.0
2011-09-27 11:25:00,30.4,30.42,30.39,30.4,316000.0,21.038,21.0518,21.031,21.038,316000.0
2011-09-27 11:30:00,30.41,30.43,30.38,30.42,226000.0,21.0449,21.0587,21.0241,21.0518,226000.0
2011-09-27 11:35:00,30.42,30.46,30.42,30.45,66000.0,21.0518,21.0795,21.0518,21.0726,66000.0
2011-09-27 11:40:00,30.45,30.46,30.42,30.43,99400.0,21.0726,21.0795,21.0518,21.0587,99400.0
2011-09-27 11:45:00,30.43,30.44,30.4,30.4,131800.0,21.0587,21.0656,21.038,21.038,131800.0
2011-09-27 11:50:00,30.41,30.42,30.4,30.42,89200.0,21.0449,21.0518,21.038,21.0518,89200.0
2011-09-27 11:55:00,30.42,30.46,30.4,30.46,107200.0,21.0518,21.0795,21.038,21.0795,107200.0
2011-09-27 12:00:00,30.46,30.47,30.44,30.46,69100.0,21.0795,21.0864,21.0656,21.0795,69100.0
2011-09-27 12:05:00,30.46,30.5,30.45,30.5,130700.0,21.0795,21.1072,21.0726,21.1072,130700.0
2011-09-27 12:10:00,30.5,30.51,30.49,30.49,91500.0,21.1072,21.1141,21.1003,21.1003,91500.0
2011-09-27 12:15:00,30.5,30.51,30.48,30.48,33700.0,21.1072,21.1141,21.0933,21.0933,33700.0
2011-09-27 12:20:00,30.48,30.51,30.47,30.48,153400.0,21.0933,21.1141,21.0864,21.0933,153400.0
2011-09-27 12:25:00,30.48,30.48,30.43,30.47,2040800.0,21.0933,21.0933,21.0587,21.0864,2040800.0
2011-09-27 12:30:00,30.46,30.47,30.44,30.44,49200.0,21.0795,21.0864,21.0656,21.0656,49200.0
2011-09-27 12:35:00,30.44,30.46,30.44,30.45,53000.0,21.0656,21.0795,21.0656,21.0726,53000.0
2011-09-27 12:40:00,30.45,30.45,30.42,30.43,40000.0,21.0726,21.0726,21.0518,21.0587,40000.0
2011-09-27 12:45:00,30.43,30.45,30.43,30.45,138400.0,21.0587,21.0726,21.0587,21.0726,138400.0
2011-09-27 12:50:00,30.45,30.46,30.44,30.45,17200.0,21.0726,21.0795,21.0656,21.0726,17200.0
2011-09-27 12:55:00,30.46,30.46,30.44,30.45,149500.0,21.0795,21.0795,21.0656,21.0726,149500.0
2011-09-27 13:00:00,30.45,30.45,30.43,30.44,114500.0,21.0726,21.0726,21.0587,21.0656,114500.0
2011-09-27 13:05:00,30.44,30.46,30.44,30.45,23800.0,21.0656,21.0795,21.0656,21.0726,23800.0
2011-09-27 13:10:00,30.46,30.47,30.45,30.46,35900.0,21.0795,21.0864,21.0726,21.0795,35900.0
2011-09-27 13:15:00,30.46,30.46,30.43,30.46,62100.0,21.0795,21.0795,21.0587,21.0795,62100.0
2011-09-27 13:20:00,30.46,30.47,30.45,30.46,19200.0,21.0795,21.0864,21.0726,21.0795,19200.0
2011-09-27 13:25:00,30.46,30.47,30.45,30.45,62100.0,21.0795,21.0864,21.0726,21.0726,62100.0
2011-09-27 13:30:00,30.45,30.46,30.42,30.43,100800.0,21.0726,21.0795,21.0518,21.0587,100800.0
2011-09-27 13:35:00,30.44,30.47,30.44,30.47,37000.0,21.0656,21.0864,21.0656,21.0864,37000.0
2011-09-27 13:40:00,30.46,30.48,30.44,30.45,45600.0,21.0795,21.0933,21.0656,21.0726,45600.0
2011-09-27 13:45:00,30.46,30.49,30.46,30.47,105200.0,21.0795,21.1003,21.0795,21.0864,105200.0
2011-09-27 13:50:00,30.48,30.52,30.48,30.5,111300.0,21.0933,21.121,21.0933,21.1072,111300.0
2011-09-27 13:55:00,30.5,30.51,30.5,30.51,135800.0,21.1072,21.1141,21.1072,21.1141,135800.0
2011-09-27 14:00:00,30.51,30.52,30.5,30.51,83800.0,21.1141,21.121,21.1072,21.1141,83800.0
2011-09-27 14:05:00,30.51,30.52,30.49,30.49,72100.0,21.1141,21.121,21.1003,21.1003,72100.0
2011-09-27 14:10:00,30.49,30.53,30.48,30.52,81100.0,21.1003,21.1279,21.0933,21.121,81100.0
2011-09-27 14:15:00,30.52,30.53,30.5,30.53,72800.0,21.121,21.1279,21.1072,21.1279,72800.0
2011-09-27 14:20:00,30.53,30.55,30.52,30.52,321400.0,21.1279,21.1418,21.121,21.121,321400.0
2011-09-27 14:25:00,30.51,30.52,30.51,30.51,54300.0,21.1141,21.121,21.1141,21.1141,54300.0
2011-09-27 14:30:00,30.51,30.52,30.5,30.51,112400.0,21.1141,21.121,21.1072,21.1141,112400.0
2011-09-27 14:35:00,30.51,30.52,30.49,30.49,69400.0,21.1141,21.121,21.1003,21.1003,69400.0
2011-09-27 14:40:00,30.5,30.51,30.49,30.5,112200.0,21.1072,21.1141,21.1003,21.1072,112200.0
2011-09-27 14:45:00,30.5,30.51,30.49,30.5,240900.0,21.1072,21.1141,21.1003,21.1072,240900.0
2011-09-27 14:50:00,30.49,30.52,30.49,30.51,123300.0,21.1003,21.121,21.1003,21.1141,123300.0
2011-09-27 14:55:00,30.51,30.51,30.47,30.49,114900.0,21.1141,21.1141,21.0864,21.1003,114900.0
2011-09-27 15:00:00,30.49,30.49,30.46,30.46,231900.0,21.1003,21.1003,21.0795,21.0795,231900.0
2011-09-27 15:05:00,30.46,30.46,30.39,30.42,156900.0,21.0795,21.0795,21.031,21.0518,156900.0
2011-09-27 15:10:00,30.42,30.42,30.34,30.36,159700.0,21.0518,21.0518,20.9964,21.0103,159700.0
2011-09-27 15:15:00,30.36,30.41,30.35,30.4,421900.0,21.0103,21.0449,21.0034,21.038,421900.0
2011-09-27 15:20:00,30.41,30.41,30.34,30.35,197400.0,21.0449,21.0449,20.9964,21.0034,197400.0
2011-09-27 15:25:00,30.35,30.36,30.3,30.35,286900.0,21.0034,21.0103,20.9688,21.0034,286900.0
2011-09-27 15:30:00,30.34,30.37,30.31,30.33,147900.0,20.9964,21.0172,20.9757,20.9895,147900.0
2011-09-27 15:35:00,30.32,30.35,30.28,30.28,208400.0,20.9826,21.0034,20.9549,20.9549,208400.0
2011-09-27 15:40:00,30.28,30.3,30.21,30.26,82200.0,20.9549,20.9688,20.9065,20.9411,82200.0
2011-09-27 15:45:00,30.25,30.25,30.13,30.15,200200.0,20.9342,20.9342,20.8511,20.865,200200.0
2011-09-27 15:50:00,30.14,30.19,30.11,30.12,327700.0,20.858,20.8926,20.8373,20.8442,327700.0
2011-09-27 15:55:00,30.12,30.23,30.09,30.22,562000.0,20.8442,20.9203,20.8234,20.9134,562000.0
2011-09-28 09:30:00,30.31,30.36,30.21,30.3,133000.0,20.9757,21.0103,20.9065,20.9688,133000.0
2011-09-28 09:35:00,30.31,30.32,30.25,30.29,186200.0,20.9757,20.9826,20.9342,20.9618,186200.0
2011-09-28 09:40:00,30.29,30.3,30.27,30.28,87400.0,20.9618,20.9688,20.948,20.9549,87400.0
2011-09-28 09:45:00,30.28,30.29,30.25,30.28,108200.0,20.9549,20.9618,20.9342,20.9549,108200.0
2011-09-28 09:50:00,30.29,30.3,30.27,30.29,102700.0,20.9618,20.9688,20.948,20.9618,102700.0
2011-09-28 09:55:00,30.29,30.3,30.27,30.29,105500.0,20.9618,20.9688,20.948,20.9618,105500.0
2011-09-28 10:00:00,30.29,30.29,30.23,30.26,84200.0,20.9618,20.9618,20.9203,20.9411,84200.0
2011-09-28 10:05:00,30.26,30.26,30.24,30.25,51900.0,20.9411,20.9411,20.9272,20.9342,51900.0
2011-09-28 10:10:00,30.25,30.25,30.18,30.19,64300.0,20.9342,20.9342,20.8857,20.8926,64300.0
2011-09-28 10:15:00,30.19,30.21,30.09,30.1,162500.0,20.8926,20.9065,20.8234,20.8304,162500.0
2011-09-28 10:20:00,30.11,30.13,30.08,30.1,187800.0,20.8373,20.8511,20.8165,20.8304,187800.0
2011-09-28 10:25:00,30.11,30.14,30.09,30.1,338800.0,20.8373,20.858,20.8234,20.8304,338800.0
2011-09-28 10:30:00,30.1,30.12,30.06,30.1,79500.0,20.8304,20.8442,20.8027,20.8304,79500.0
2011-09-28 10:35:00,30.11,30.14,30.04,30.06,125700.0,20.8373,20.858,20.7888,20.8027,125700.0
2011-09-28 10:40:00,30.06,30.07,30.03,30.05,54700.0,20.8027,20.8096,20.7819,20.7958,54700.0
2011-09-28 10:45:00,30.04,30.09,30.01,30.08,27200.0,20.7888,20.8234,20.7681,20.8165,27200.0
2011-09-28 10:50:00,30.08,30.11,30.06,30.11,32100.0,20.8165,20.8373,20.8027,20.8373,32100.0
2011-09-28 10:55:00,30.1,30.12,30.09,30.11,53300.0,20.8304,20.8442,20.8234,20.8373,53300.0
2011-09-28 11:00:00,30.11,30.13,30.07,30.09,33000.0,20.8373,20.8511,20.8096,20.8234,33000.0
2011-09-28 11:05:00,30.09,30.11,30.08,30.1,36800.0,20.8234,20.8373,20.8165,20.8304,36800.0
2011-09-28 11:10:00,30.11,30.16,30.08,30.13,45500.0,20.8373,20.8719,20.8165,20.8511,45500.0
2011-09-28 11:15:00,30.13,30.17,30.12,30.12,46900.0,20.8511,20.8788,20.8442,20.8442,46900.0
2011-09-28 11:20:00,30.12,30.12,30.08,30.11,51300.0,20.8442,20.8442,20.8165,20.8373,51300.0
2011-09-28 11:25:00,30.12,30.14,30.11,30.14,20800.0,20.8442,20.858,20.8373,20.858,20800.0
2011-09-28 11:30:00,30.14,30.14,30.1,30.11,33900.0,20.858,20.858,20.8304,20.8373,33900.0
2011-09-28 11:35:00,30.1,30.21,30.1,30.2,113900.0,20.8304,20.9065,20.8304,20.8996,113900.0
2011-09-28 11:40:00,30.2,30.24,30.19,30.24,66100.0,20.8996,20.9272,20.8926,20.9272,66100.0
2011-09-28 11:45:00,30.24,30.24,30.21,30.22,23900.0,20.9272,20.9272,20.9065,20.9134,23900.0
2011-09-28 11:50:00,30.21,30.24,30.21,30.21,57400.0,20.9065,20.9272,20.9065,20.9065,57400.0
2011-09-28 11:55:00,30.21,30.21,30.17,30.18,35300.0,20.9065,20.9065,20.8788,20.8857,35300.0
2011-09-28 12:00:00,30.18,30.19,30.16,30.17,75500.0,20.8857,20.8926,20.8719,20.8788,75500.0
2011-09-28 12:05:00,30.17,30.18,30.13,30.14,55000.0,20.8788,20.8857,20.8511,20.858,55000.0
2011-09-28 12:10:00,30.14,30.14,30.1,30.11,78100.0,20.858,20.858,20.8304,20.8373,78100.0
2011-09-28 12:15:00,30.1,30.11,30.08,30.1,49400.0,20.8304,20.8373,20.8165,20.8304,49400.0
2011-09-28 12:20:00,30.1,30.13,30.1,30.11,28800.0,20.8304,20.8511,20.8304,20.8373,28800.0
2011-09-28 12:25:00,30.11,30.14,30.11,30.14,14800.0,20.8373,20.858,20.8373,20.858,14800.0
2011-09-28 12:30:00,30.13,30.13,30.09,30.1,16900.0,20.8511,20.8511,20.8234,20.8304,16900.0
2011-09-28 12:35:00,30.11,30.11,30.07,30.08,44300.0,20.8373,20.8373,20.8096,20.8165,44300.0
2011-09-28 12:40:00,30.09,30.09,30.05,30.05,42200.0,20.8234,20.8234,20.7958,20.7958,42200.0
2011-09-28 12:45:00,30.05,30.06,30.05,30.05,14900.0,20.7958,20.8027,20.7958,20.7958,14900.0
2011-09-28 12:50:00,30.05,30.07,30.05,30.06,12700.0,20.7958,20.8096,20.7958,20.8027,12700.0
2011-09-28 12:55:00,30.06,30.13,30.06,30.12,35800.0,20.8027,20.8511,20.8027,20.8442,35800.0
2011-09-28 13:00:00,30.12,30.12,30.1,30.1,12700.0,20.8442,20.8442,20.8304,20.8304,12700.0
2011-09-28 13:05:00,30.1,30.12,30.05,30.05,36300.0,20.8304,20.8442,20.7958,20.7958,36300.0
2011-09-28 13:10:00,30.05,30.05,30.02,30.02,40300.0,20.7958,20.7958,20.775,20.775,40300.0
2011-09-28 13:15:00,30.02,30.03,30.01,30.01,37900.0,20.775,20.7819,20.7681,20.7681,37900.0
2011-09-28 13:20:00,30.01,30.02,29.99,30.02,48000.0,20.7681,20.775,20.7542,20.775,48000.0
2011-09-28 13:25:00,30.01,30.02,29.98,29.99,74900.0,20.7681,20.775,20.7473,20.7542,74900.0
2011-09-28 13:30:00,30.0,30.0,29.93,29.96,117000.0,20.7612,20.7612,20.7127,20.7335,117000.0
2011-09-28 13:35:00,29.96,29.97,29.95,29.95,29900.0,20.7335,20.7404,20.7265,20.7265,29900.0
2011-09-28 13:40:00,29.96,29.99,29.95,29.96,144200.0,20.7335,20.7542,20.7265,20.7335,144200.0
2011-09-28 13:45:00,29.96,29.97,29.92,29.93,92700.0,20.7335,20.7404,20.7058,20.7127,92700.0
2011-09-28 13:50:00,29.94,29.95,29.92,29.92,61700.0,20.7196,20.7265,20.7058,20.7058,61700.0
2011-09-28 13:55:00,29.91,29.92,29.89,29.9,89300.0,20.6989,20.7058,20.685,20.6919,89300.0
2011-09-28 14:00:00,29.89,29.9,29.85,29.85,46200.0,20.685,20.6919,20.6573,20.6573,46200.0
2011-09-28 14:05:00,29.86,29.89,29.85,29.89,81100.0,20.6643,20.685,20.6573,20.685,81100.0
2011-09-28 14:10:00,29.88,29.91,29.86,29.9,98100.0,20.6781,20.6989,20.6643,20.6919,98100.0
2011-09-28 14:15:00,29.9,29.91,29.88,29.88,107900.0,20.6919,20.6989,20.6781,20.6781,107900.0
2011-09-28 14:20:00,29.88,29.9,29.86,29.9,35900.0,20.6781,20.6919,20.6643,20.6919,35900.0
2011-09-28 14:25:00,29.9,29.91,29.88,29.88,63900.0,20.6919,20.6989,20.6781,20.6781,63900.0
2011-09-28 14:30:00,29.87,29.9,29.85,29.89,51500.0,20.6712,20.6919,20.6573,20.685,51500.0
2011-09-28 14:35:00,29.89,29.89,29.86,29.88,25000.0,20.685,20.685,20.6643,20.6781,25000.0
2011-09-28 14:40:00,29.88,29.89,29.87,29.89,35200.0,20.6781,20.685,20.6712,20.685,35200.0
2011-09-28 14:45:00,29.89,29.91,29.88,29.9,37300.0,20.685,20.6989,20.6781,20.6919,37300.0
2011-09-28 14:50:00,29.9,29.93,29.89,29.92,33500.0,20.6919,20.7127,20.685,20.7058,33500.0
2011-09-28 14:55:00,29.92,29.96,29.91,29.95,61600.0,20.7058,20.7335,20.6989,20.7265,61600.0
2011-09-28 15:00:00,29.94,29.97,29.92,29.96,39200.0,20.7196,20.7404,20.7058,20.7335,39200.0
2011-09-28 15:05:00,29.96,29.97,29.95,29.95,35200.0,20.7335,20.7404,20.7265,20.7265,35200.0
2011-09-28 15:10:00,29.95,29.98,29.94,29.95,236500.0,20.7265,20.7473,20.7196,20.7265,236500.0
2011-09-28 15:15:00,29.95,29.96,29.9,29.92,223100.0,20.7265,20.7335,20.6919,20.7058,223100.0
2011-09-28 15:20:00,29.91,29.93,29.89,29.93,118100.0,20.6989,20.7127,20.685,20.7127,118100.0
2011-09-28 15:25:00,29.93,29.94,29.89,29.9,278500.0,20.7127,20.7196,20.685,20.6919,278500.0
2011-09-28 15:30:00,29.91,29.92,29.87,29.88,523100.0,20.6989,20.7058,20.6712,20.6781,523100.0
2011-09-28 15:35:00,29.88,29.88,29.78,29.78,427700.0,20.6781,20.6781,20.6089,20.6089,427700.0
2011-09-28 15:40:00,29.78,29.8,29.76,29.76,597500.0,20.6089,20.6227,20.5951,20.5951,597500.0
2011-09-28 15:45:00,29.76,29.77,29.65,29.68,759600.0,20.5951,20.602,20.5189,20.5397,759600.0
2011-09-28 15:50:00,29.68,29.71,29.64,29.66,836500.0,20.5397,20.5605,20.512,20.5259,836500.0
2011-09-28 15:55:00,29.65,29.7,29.65,29.69,1711900.0,20.5189,20.5535,20.5189,20.5466,1711900.0
2011-09-29 09:30:00,30.05,30.07,30.01,30.06,219900.0,20.7958,20.8096,20.7681,20.8027,219900.0
2011-09-29 09:35:00,30.06,30.11,30.06,30.08,105100.0,20.8027,20.8373,20.8027,20.8165,105100.0
2011-09-29 09:40:00,30.08,30.15,30.06,30.15,105900.0,20.8165,20.865,20.8027,20.865,105900.0
2011-09-29 09:45:00,30.15,30.23,30.14,30.22,103300.0,20.865,20.9203,20.858,20.9134,103300.0
2011-09-29 09:50:00,30.21,30.24,30.16,30.17,41200.0,20.9065,20.9272,20.8719,20.8788,41200.0
2011-09-29 09:55:00,30.17,30.21,30.17,30.18,45400.0,20.8788,20.9065,20.8788,20.8857,45400.0
2011-09-29 10:00:00,30.19,30.2,30.12,30.15,118700.0,20.8926,20.8996,20.8442,20.865,118700.0
2011-09-29 10:05:00,30.15,30.17,30.1,30.12,47100.0,20.865,20.8788,20.8304,20.8442,47100.0
2011-09-29 10:10:00,30.12,30.16,30.1,30.14,117200.0,20.8442,20.8719,20.8304,20.858,117200.0
2011-09-29 10:15:00,30.15,30.16,30.11,30.14,36600.0,20.865,20.8719,20.8373,20.858,36600.0
2011-09-29 10:20:00,30.14,30.17,30.12,30.15,149300.0,20.858,20.8788,20.8442,20.865,149300.0
2011-09-29 10:25:00,30.15,30.17,30.07,30.1,80200.0,20.865,20.8788,20.8096,20.8304,80200.0
2011-09-29 10:30:00,30.1,30.12,30.09,30.09,101200.0,20.8304,20.8442,20.8234,20.8234,101200.0
2011-09-29 10:35:00,30.08,30.1,30.07,30.08,49900.0,20.8165,20.8304,20.8096,20.8165,49900.0
2011-09-29 10:40:00,30.08,30.1,30.04,30.05,59500.0,20.8165,20.8304,20.7888,20.7958,59500.0
2011-09-29 10:45:00,30.05,30.06,30.0,30.02,187500.0,20.7958,20.8027,20.7612,20.775,187500.0
2011-09-29 10:50:00,30.02,30.03,29.98,29.99,76100.0,20.775,20.7819,20.7473,20.7542,76100.0
2011-09-29 10:55:00,29.98,30.02,29.98,30.0,28600.0,20.7473,20.775,20.7473,20.7612,28600.0
2011-09-29 11:00:00,30.01,30.06,30.01,30.04,188500.0,20.7681,20.8027,20.7681,20.7888,188500.0
2011-09-29 11:05:00,30.04,30.04,29.99,30.02,74300.0,20.7888,20.7888,20.7542,20.775,74300.0
2011-09-29 11:10:00,30.03,30.06,30.0,30.05,18700.0,20.7819,20.8027,20.7612,20.7958,18700.0
2011-09-29 11:15:00,30.06,30.06,30.0,30.0,111100.0,20.8027,20.8027,20.7612,20.7612,111100.0
2011-09-29 11:20:00,30.0,30.02,29.97,29.99,225100.0,20.7612,20.775,20.7404,20.7542,225100.0
2011-09-29 11:25:00,29.98,30.01,29.98,30.0,36600.0,20.7473,20.7681,20.7473,20.7612,36600.0
2011-09-29 11:30:00,30.01,30.02,30.0,30.02,34800.0,20.7681,20.775,20.7612,20.775,34800.0
2011-09-29 11:35:00,30.02,30.04,30.0,30.01,42800.0,20.775,20.7888,20.7612,20.7681,42800.0
2011-09-29 11:40:00,30.01,30.02,29.99,30.0,93500.0,20.7681,20.775,20.7542,20.7612,93500.0
2011-09-29 11:45:00,30.01,30.03,30.0,30.01,26600.0,20.7681,20.7819,20.7612,20.7681,26600.0
2011-09-29 11:50:00,30.01,30.01,29.99,30.01,27300.0,20.7681,20.7681,20.7542,20.7681,27300.0
2011-09-29 11:55:00,30.01,30.02,29.98,30.0,25700.0,20.7681,20.775,20.7473,20.7612,25700.0
2011-09-29 12:00:00,30.0,30.01,29.97,29.98,113000.0,20.7612,20.7681,20.7404,20.7473,113000.0
2011-09-29 12:05:00,29.97,29.98,29.96,29.96,33800.0,20.7404,20.7473,20.7335,20.7335,33800.0
2011-09-29 12:10:00,29.97,29.99,29.96,29.96,77000.0,20.7404,20.7542,20.7335,20.7335,77000.0
2011-09-29 12:15:00,29.97,30.0,29.97,30.0,22400.0,20.7404,20.7612,20.7404,20.7612,22400.0
2011-09-29 12:20:00,29.99,30.02,29.99,30.02,60700.0,20.7542,20.775,20.7542,20.775,60700.0
2011-09-29 12:25:00,30.02,30.03,30.0,30.01,46300.0,20.775,20.7819,20.7612,20.7681,46300.0
2011-09-29 12:30:00,30.01,30.01,29.94,29.95,64800.0,20.7681,20.7681,20.7196,20.7265,64800.0
2011-09-29 12:35:00,29.95,29.96,29.9,29.92,145300.0,20.7265,20.7335,20.6919,20.7058,145300.0
2011-09-29 12:40:00,29.92,29.93,29.91,29.91,19100.0,20.7058,20.7127,20.6989,20.6989,19100.0
2011-09-29 12:45:00,29.91,29.95,29.91,29.94,21400.0,20.6989,20.7265,20.6989,20.7196,21400.0
2011-09-29 12:50:00,29.94,29.98,29.93,29.97,63000.0,20.7196,20.7473,20.7127,20.7404,63000.0
2011-09-29 12:55:00,29.97,29.98,29.94,29.94,14000.0,20.7404,20.7473,20.7196,20.7196,14000.0
2011-09-29 13:00:00,29.94,29.96,29.93,29.96,16500.0,20.7196,20.7335,20.7127,20.7335,16500.0
2011-09-29 13:05:00,29.96,29.99,29.95,29.98,28900.0,20.7335,20.7542,20.7265,20.7473,28900.0
2011-09-29 13:10:00,29.98,30.0,29.97,29.97,14700.0,20.7473,20.7612,20.7404,20.7404,14700.0
2011-09-29 13:15:00,29.96,29.99,29.94,29.95,12800.0,20.7335,20.7542,20.7196,20.7265,12800.0
2011-09-29 13:20:00,29.94,29.96,29.94,29.95,10600.0,20.7196,20.7335,20.7196,20.7265,10600.0
2011-09-29 13:25:00,29.95,29.97,29.89,29.89,37100.0,20.7265,20.7404,20.685,20.685,37100.0
2011-09-29 13:30:00,29.89,29.9,29.84,29.84,63700.0,20.685,20.6919,20.6504,20.6504,63700.0
2011-09-29 13:35:00,29.85,29.87,29.8,29.8,206800.0,20.6573,20.6712,20.6227,20.6227,206800.0
2011-09-29 13:40:00,29.8,29.83,29.77,29.78,113700.0,20.6227,20.6435,20.602,20.6089,113700.0
2011-09-29 13:45:00,29.78,29.82,29.78,29.8,82500.0,20.6089,20.6366,20.6089,20.6227,82500.0
2011-09-29 13:50:00,29.81,29.81,29.77,29.79,268900.0,20.6297,20.6297,20.602,20.6158,268900.0
2011-09-29 13:55:00,29.79,29.84,29.78,29.79,29100.0,20.6158,20.6504,20.6089,20.6158,29100.0
2011-09-29 14:00:00,29.8,29.81,29.73,29.74,79300.0,20.6227,20.6297,20.5743,20.5812,79300.0
2011-09-29 14:05:00,29.74,29.76,29.73,29.75,95300.0,20.5812,20.5951,20.5743,20.5881,95300.0
2011-09-29 14:10:00,29.75,29.75,29.65,29.67,69300.0,20.5881,20.5881,20.5189,20.5328,69300.0
2011-09-29 14:15:00,29.67,29.73,29.67,29.71,206500.0,20.5328,20.5743,20.5328,20.5605,206500.0
2011-09-29 14:20:00,29.71,29.71,29.67,29.69,73700.0,20.5605,20.5605,20.5328,20.5466,73700.0
2011-09-29 14:25:00,29.69,29.74,29.69,29.72,235300.0,20.5466,20.5812,20.5466,20.5674,235300.0
2011-09-29 14:30:00,29.72,29.74,29.69,29.71,54000.0,20.5674,20.5812,20.5466,20.5605,54000.0
2011-09-29 14:35:00,29.72,29.77,29.71,29.76,69700.0,20.5674,20.602,20.5605,20.5951,69700.0
2011-09-29 14:40:00,29.76,29.79,29.71,29.71,84900.0,20.5951,20.6158,20.5605,20.5605,84900.0
2011-09-29 14:45:00,29.7,29.73,29.67,29.69,142100.0,20.5535,20.5743,20.5328,20.5466,142100.0
2011-09-29 14:50:00,29.69,29.72,29.66,29.71,60900.0,20.5466,20.5674,20.5259,20.5605,60900.0
2011-09-29 14:55:00,29.7,29.76,29.69,29.74,146400.0,20.5535,20.5951,20.5466,20.5812,146400.0
2011-09-29 15:00:00,29.75,29.76,29.62,29.63,191400.0,20.5881,20.5951,20.4982,20.5051,191400.0
2011-09-29 15:05:00,29.62,29.68,29.62,29.68,127900.0,20.4982,20.5397,20.4982,20.5397,127900.0
2011-09-29 15:10:00,29.69,29.72,29.68,29.68,50400.0,20.5466,20.5674,20.5397,20.5397,50400.0
2011-09-29 15:15:00,29.68,29.73,29.63,29.65,497300.0,20.5397,20.5743,20.5051,20.5189,497300.0
2011-09-29 15:20:00,29.64,29.7,29.63,29.69,55800.0,20.512,20.5535,20.5051,20.5466,55800.0
2011-09-29 15:25:00,29.7,29.74,29.69,29.72,136700.0,20.5535,20.5812,20.5466,20.5674,136700.0
2011-09-29 15:30:00,29.73,29.8,29.71,29.76,165500.0,20.5743,20.6227,20.5605,20.5951,165500.0
2011-09-29 15:35:00,29.77,29.86,29.76,29.86,446500.0,20.602,20.6643,20.5951,20.6643,446500.0
2011-09-29 15:40:00,29.86,29.86,29.81,29.83,240800.0,20.6643,20.6643,20.6297,20.6435,240800.0
2011-09-29 15:45:00,29.84,29.92,29.83,29.84,228100.0,20.6504,20.7058,20.6435,20.6504,228100.0
2011-09-29 15:50:00,29.84,29.92,29.84,29.85,319600.0,20.6504,20.7058,20.6504,20.6573,319600.0
2011-09-29 15:55:00,29.85,29.97,29.85,29.97,392200.0,20.6573,20.7404,20.6573,20.7404,392200.0
2011-09-30 09:30:00,29.77,29.94,29.75,29.94,521500.0,20.602,20.7196,20.5881,20.7196,521500.0
2011-09-30 09:35:00,29.94,29.97,29.89,29.91,413500.0,20.7196,20.7404,20.685,20.6989,413500.0
2011-09-30 09:40:00,29.91,30.07,29.91,30.0,378200.0,20.6989,20.8096,20.6989,20.7612,378200.0
2011-09-30 09:45:00,29.99,30.04,29.86,29.9,451700.0,20.7542,20.7888,20.6643,20.6919,451700.0
2011-09-30 09:50:00,29.91,29.99,29.88,29.97,156000.0,20.6989,20.7542,20.6781,20.7404,156000.0
2011-09-30 09:55:00,29.98,30.01,29.86,29.86,177300.0,20.7473,20.7681,20.6643,20.6643,177300.0
2011-09-30 10:00:00,29.85,29.94,29.84,29.92,100900.0,20.6573,20.7196,20.6504,20.7058,100900.0
2011-09-30 10:05:00,29.93,30.02,29.92,30.0,155400.0,20.7127,20.775,20.7058,20.7612,155400.0
2011-09-30 10:10:00,30.0,30.03,29.95,29.96,81800.0,20.7612,20.7819,20.7265,20.7335,81800.0
2011-09-30 10:15:00,29.97,30.06,29.96,30.05,241900.0,20.7404,20.8027,20.7335,20.7958,241900.0
2011-09-30 10:20:00,30.05,30.08,30.02,30.04,237400.0,20.7958,20.8165,20.775,20.7888,237400.0
2011-09-30 10:25:00,30.04,30.06,30.03,30.04,114200.0,20.7888,20.8027,20.7819,20.7888,114200.0
2011-09-30 10:30:00,30.03,30.03,29.97,29.98,134500.0,20.7819,20.7819,20.7404,20.7473,134500.0
2011-09-30 10:35:00,29.99,30.01,29.93,29.94,193900.0,20.7542,20.7681,20.7127,20.7196,193900.0
2011-09-30 10:40:00,29.94,29.95,29.91,29.92,88200.0,20.7196,20.7265,20.6989,20.7058,88200.0
2011-09-30 10:45:00,29.92,29.96,29.91,29.95,200900.0,20.7058,20.7335,20.6989,20.7265,200900.0
2011-09-30 10:50:00,29.94,29.97,29.93,29.95,65900.0,20.7196,20.7404,20.7127,20.7265,65900.0
2011-09-30 10:55:00,29.96,29.99,29.9,29.91,68600.0,20.7335,20.7542,20.6919,20.6989,68600.0
2011-09-30 11:00:00,29.92,29.97,29.92,29.97,51900.0,20.7058,20.7404,20.7058,20.7404,51900.0
2011-09-30 11:05:00,29.95,30.02,29.92,29.99,245100.0,20.7265,20.775,20.7058,20.7542,245100.0
2011-09-30 11:10:00,29.99,30.0,29.96,29.99,58200.0,20.7542,20.7612,20.7335,20.7542,58200.0
2011-09-30 11:15:00,29.99,30.03,29.97,29.97,134600.0,20.7542,20.7819,20.7404,20.7404,134600.0
2011-09-30 11:20:00,29.98,30.04,29.98,30.0,284600.0,20.7473,20.7888,20.7473,20.7612,284600.0
2011-09-30 11:25:00,30.0,30.01,29.96,29.96,138100.0,20.7612,20.7681,20.7335,20.7335,138100.0
2011-09-30 11:30:00,29.96,30.02,29.96,30.02,112500.0,20.7335,20.775,20.7335,20.775,112500.0
2011-09-30 11:35:00,30.02,30.04,30.0,30.01,65400.0,20.775,20.7888,20.7612,20.7681,65400.0
2011-09-30 11:40:00,30.02,30.05,30.0,30.03,95300.0,20.775,20.7958,20.7612,20.7819,95300.0
2011-09-30 11:45:00,30.02,30.04,30.01,30.04,52200.0,20.775,20.7888,20.7681,20.7888,52200.0
2011-09-30 11:50:00,30.04,30.05,30.0,30.01,83700.0,20.7888,20.7958,20.7612,20.7681,83700.0
2011-09-30 11:55:00,30.01,30.04,29.99,30.03,143800.0,20.7681,20.7888,20.7542,20.7819,143800.0
2011-09-30 12:00:00,30.03,30.07,30.02,30.06,386200.0,20.7819,20.8096,20.775,20.8027,386200.0
2011-09-30 12:05:00,30.07,30.07,30.02,30.02,77900.0,20.8096,20.8096,20.775,20.775,77900.0
2011-09-30 12:10:00,30.01,30.02,29.99,30.01,89800.0,20.7681,20.775,20.7542,20.7681,89800.0
2011-09-30 12:15:00,30.01,30.02,29.98,30.0,122500.0,20.7681,20.775,20.7473,20.7612,122500.0
2011-09-30 12:20:00,30.0,30.03,30.0,30.02,51100.0,20.7612,20.7819,20.7612,20.775,51100.0
2011-09-30 12:25:00,30.02,30.03,30.01,30.02,12200.0,20.775,20.7819,20.7681,20.775,12200.0
2011-09-30 12:30:00,30.03,30.03,30.01,30.02,62500.0,20.7819,20.7819,20.7681,20.775,62500.0
2011-09-30 12:35:00,30.03,30.04,29.99,30.01,135600.0,20.7819,20.7888,20.7542,20.7681,135600.0
2011-09-30 12:40:00,30.01,30.01,29.98,30.0,34200.0,20.7681,20.7681,20.7473,20.7612,34200.0
2011-09-30 12:45:00,30.01,30.02,29.99,29.99,45100.0,20.7681,20.775,20.7542,20.7542,45100.0
2011-09-30 12:50:00,30.0,30.02,30.0,30.01,75600.0,20.7612,20.775,20.7612,20.7681,75600.0
2011-09-30 12:55:00,30.02,30.02,29.96,29.96,73400.0,20.775,20.775,20.7335,20.7335,73400.0
2011-09-30 13:00:00,29.96,29.96,29.92,29.95,118800.0,20.7335,20.7335,20.7058,20.7265,118800.0
2011-09-30 13:05:00,29.95,29.97,29.95,29.95,35900.0,20.7265,20.7404,20.7265,20.7265,35900.0
2011-09-30 13:10:00,29.96,29.98,29.96,29.98,75400.0,20.7335,20.7473,20.7335,20.7473,75400.0
2011-09-30 13:15:00,29.97,30.0,29.97,29.99,219600.0,20.7404,20.7612,20.7404,20.7542,219600.0
2011-09-30 13:20:00,29.99,30.0,29.96,29.98,108200.0,20.7542,20.7612,20.7335,20.7473,108200.0
2011-09-30 13:25:00,29.98,30.01,29.98,29.99,105000.0,20.7473,20.7681,20.7473,20.7542,105000.0
2011-09-30 13:30:00,29.99,30.04,29.99,30.04,119300.0,20.7542,20.7888,20.7542,20.7888,119300.0
2011-09-30 13:35:00,30.04,30.05,30.03,30.04,82900.0,20.7888,20.7958,20.7819,20.7888,82900.0
2011-09-30 13:40:00,30.04,30.05,30.02,30.04,39800.0,20.7888,20.7958,20.775,20.7888,39800.0
2011-09-30 13:45:00,30.04,30.09,30.03,30.09,315800.0,20.7888,20.8234,20.7819,20.8234,315800.0
2011-09-30 13:50:00,30.08,30.09,30.05,30.06,103000.0,20.8165,20.8234,20.7958,20.8027,103000.0
2011-09-30 13:55:00,30.05,30.05,30.01,30.02,106700.0,20.7958,20.7958,20.7681,20.775,106700.0
2011-09-30 14:00:00,30.03,30.05,30.02,30.05,53700.0,20.7819,20.7958,20.775,20.7958,53700.0
2011-09-30 14:05:00,30.05,30.05,29.95,29.95,119000.0,20.7958,20.7958,20.7265,20.7265,119000.0
2011-09-30 14:10:00,29.95,29.96,29.93,29.93,161800.0,20.7265,20.7335,20.7127,20.7127,161800.0
2011-09-30 14:15:00,29.92,29.95,29.92,29.93,122500.0,20.7058,20.7265,20.7058,20.7127,122500.0
2011-09-30 14:20:00,29.93,29.93,29.9,29.91,130000.0,20.7127,20.7127,20.6919,20.6989,130000.0
2011-09-30 14:25:00,29.91,29.93,29.83,29.86,239600.0,20.6989,20.7127,20.6435,20.6643,239600.0
2011-09-30 14:30:00,29.86,29.91,29.85,29.89,147200.0,20.6643,20.6989,20.6573,20.685,147200.0
2011-09-30 14:35:00,29.89,29.9,29.85,29.89,214300.0,20.685,20.6919,20.6573,20.685,214300.0
2011-09-30 14:40:00,29.9,29.91,29.88,29.89,340700.0,20.6919,20.6989,20.6781,20.685,340700.0
2011-09-30 14:45:00,29.88,29.89,29.85,29.86,159600.0,20.6781,20.685,20.6573,20.6643,159600.0
2011-09-30 14:50:00,29.86,29.86,29.79,29.84,331100.0,20.6643,20.6643,20.6158,20.6504,331100.0
2011-09-30 14:55:00,29.84,29.91,29.84,29.88,344900.0,20.6504,20.6989,20.6504,20.6781,344900.0
2011-09-30 15:00:00,29.87,29.88,29.82,29.85,152300.0,20.6712,20.6781,20.6366,20.6573,152300.0
2011-09-30 15:05:00,29.85,29.94,29.84,29.91,168000.0,20.6573,20.7196,20.6504,20.6989,168000.0
2011-09-30 15:10:00,29.9,29.92,29.88,29.88,166700.0,20.6919,20.7058,20.6781,20.6781,166700.0
2011-09-30 15:15:00,29.89,29.89,29.85,29.87,238600.0,20.685,20.685,20.6573,20.6712,238600.0
2011-09-30 15:20:00,29.87,29.89,29.84,29.84,247300.0,20.6712,20.685,20.6504,20.6504,247300.0
2011-09-30 15:25:00,29.84,29.86,29.8,29.8,382300.0,20.6504,20.6643,20.6227,20.6227,382300.0
2011-09-30 15:30:00,29.79,29.81,29.75,29.76,211600.0,20.6158,20.6297,20.5881,20.5951,211600.0
2011-09-30 15:35:00,29.76,29.77,29.71,29.74,591800.0,20.5951,20.602,20.5605,20.5812,591800.0
2011-09-30 15:40:00,29.75,29.87,29.75,29.87,285700.0,20.5881,20.6712,20.5881,20.6712,285700.0
2011-09-30 15:45:00,29.86,29.86,29.74,29.74,339500.0,20.6643,20.6643,20.5812,20.5812,339500.0
2011-09-30 15:50:00,29.73,29.76,29.64,29.72,398900.0,20.5743,20.5951,20.512,20.5674,398900.0
2011-09-30 15:55:00,29.71,29.73,29.63,29.64,1012000.0,20.5605,20.5743,20.5051,20.512,1012000.0
2011-10-03 09:30:00,29.49,29.73,29.48,29.64,283000.0,20.4082,20.5743,20.4013,20.512,283000.0
2011-10-03 09:35:00,29.64,29.64,29.54,29.55,449700.0,20.512,20.512,20.4428,20.4497,449700.0
2011-10-03 09:40:00,29.55,29.6,29.53,29.59,116500.0,20.4497,20.4843,20.4359,20.4774,116500.0
2011-10-03 09:45:00,29.6,29.62,29.58,29.61,185600.0,20.4843,20.4982,20.4705,20.4913,185600.0
2011-10-03 09:50:00,29.61,29.62,29.52,29.53,210900.0,20.4913,20.4982,20.429,20.4359,210900.0
2011-10-03 09:55:00,29.53,29.54,29.49,29.5,160500.0,20.4359,20.4428,20.4082,20.4151,160500.0
2011-10-03 10:00:00,29.49,29.69,29.49,29.63,435400.0,20.4082,20.5466,20.4082,20.5051,435400.0
2011-10-03 10:05:00,29.64,29.76,29.64,29.74,155500.0,20.512,20.5951,20.512,20.5812,155500.0
2011-10-03 10:10:00,29.74,29.83,29.71,29.79,112800.0,20.5812,20.6435,20.5605,20.6158,112800.0
2011-10-03 10:15:00,29.79,29.79,29.76,29.77,88200.0,20.6158,20.6158,20.5951,20.602,88200.0
2011-10-03 10:20:00,29.77,29.78,29.71,29.72,89600.0,20.602,20.6089,20.5605,20.5674,89600.0
2011-10-03 10:25:00,29.73,29.76,29.7,29.73,113700.0,20.5743,20.5951,20.5535,20.5743,113700.0
2011-10-03 10:30:00,29.74,29.75,29.69,29.7,87900.0,20.5812,20.5881,20.5466,20.5535,87900.0
2011-10-03 10:35:00,29.69,29.7,29.63,29.67,155800.0,20.5466,20.5535,20.5051,20.5328,155800.0
2011-10-03 10:40:00,29.67,29.68,29.6,29.66,123700.0,20.5328,20.5397,20.4843,20.5259,123700.0
2011-10-03 10:45:00,29.65,29.68,29.62,29.64,106400.0,20.5189,20.5397,20.4982,20.512,106400.0
2011-10-03 10:50:00,29.64,29.65,29.56,29.62,161000.0,20.512,20.5189,20.4567,20.4982,161000.0
2011-10-03 10:55:00,29.63,29.67,29.62,29.65,104200.0,20.5051,20.5328,20.4982,20.5189,104200.0
2011-10-03 11:00:00,29.64,29.65,29.58,29.61,121200.0,20.512,20.5189,20.4705,20.4913,121200.0
2011-10-03 11:05:00,29.62,29.69,29.58,29.69,229400.0,20.4982,20.5466,20.4705,20.5466,229400.0
2011-10-03 11:10:00,29.68,29.74,29.66,29.68,112800.0,20.5397,20.5812,20.5259,20.5397,112800.0
2011-10-03 11:15:00,29.69,29.72,29.67,29.72,95200.0,20.5466,20.5674,20.5328,20.5674,95200.0
2011-10-03 11:20:00,29.72,29.74,29.7,29.71,123700.0,20.5674,20.5812,20.5535,20.5605,123700.0
2011-10-03 11:25:00,29.71,29.77,29.7,29.75,169400.0,20.5605,20.602,20.5535,20.5881,169400.0
2011-10-03 11:30:00,29.75,29.79,29.73,29.75,147800.0,20.5881,20.6158,20.5743,20.5881,147800.0
2011-10-03 11:35:00,29.75,29.77,29.73,29.76,109200.0,20.5881,20.602,20.5743,20.5951,109200.0
2011-10-03 11:40:00,29.76,29.77,29.69,29.7,266700.0,20.5951,20.602,20.5466,20.5535,266700.0
2011-10-03 11:45:00,29.7,29.72,29.68,29.69,238500.0,20.5535,20.5674,20.5397,20.5466,238500.0
2011-10-03 11:50:00,29.69,29.77,29.69,29.75,96000.0,20.5466,20.602,20.5466,20.5881,96000.0
2011-10-03 11:55:00,29.76,29.79,29.74,29.76,51700.0,20.5951,20.6158,20.5812,20.5951,51700.0
2011-10-03 12:00:00,29.77,29.77,29.73,29.73,48100.0,20.602,20.602,20.5743,20.5743,48100.0
2011-10-03 12:05:00,29.73,29.75,29.71,29.71,44800.0,20.5743,20.5881,20.5605,20.5605,44800.0
2011-10-03 12:10:00,29.71,29.72,29.65,29.65,170800.0,20.5605,20.5674,20.5189,20.5189,170800.0
2011-10-03 12:15:00,29.65,29.66,29.63,29.64,207500.0,20.5189,20.5259,20.5051,20.512,207500.0
2011-10-03 12:20:00,29.65,29.66,29.64,29.64,51900.0,20.5189,20.5259,20.512,20.512,51900.0
2011-10-03 12:25:00,29.63,29.64,29.61,29.61,291300.0,20.5051,20.512,20.4913,20.4913,291300.0
2011-10-03 12:30:00,29.6,29.62,29.57,29.57,312900.0,20.4843,20.4982,20.4636,20.4636,312900.0
2011-10-03 12:35:00,29.58,29.6,29.57,29.58,166400.0,20.4705,20.4843,20.4636,20.4705,166400.0
2011-10-03 12:40:00,29.59,29.61,29.58,29.58,96200.0,20.4774,20.4913,20.4705,20.4705,96200.0
2011-10-03 12:45:00,29.59,29.61,29.56,29.56,54100.0,20.4774,20.4913,20.4567,20.4567,54100.0
2011-10-03 12:50:00,29.56,29.57,29.54,29.56,151100.0,20.4567,20.4636,20.4428,20.4567,151100.0
2011-10-03 12:55:00,29.56,29.58,29.55,29.57,105200.0,20.4567,20.4705,20.4497,20.4636,105200.0
2011-10-03 13:00:00,29.56,29.56,29.51,29.52,106600.0,20.4567,20.4567,20.4221,20.429,106600.0
2011-10-03 13:05:00,29.51,29.55,29.51,29.54,84500.0,20.4221,20.4497,20.4221,20.4428,84500.0
2011-10-03 13:10:00,29.54,29.56,29.52,29.52,77300.0,20.4428,20.4567,20.429,20.429,77300.0
2011-10-03 13:15:00,29.52,29.52,29.4,29.46,687500.0,20.429,20.429,20.3459,20.3875,687500.0
2011-10-03 13:20:00,29.46,29.5,29.45,29.5,122500.0,20.3875,20.4151,20.3805,20.4151,122500.0
2011-10-03 13:25:00,29.49,29.5,29.45,29.49,111700.0,20.4082,20.4151,20.3805,20.4082,111700.0
2011-10-03 13:30:00,29.5,29.5,29.43,29.43,106600.0,20.4151,20.4151,20.3667,20.3667,106600.0
2011-10-03 13:35:00,29.42,29.46,29.35,29.39,279500.0,20.3598,20.3875,20.3113,20.339,279500.0
2011-10-03 13:40:00,29.39,29.45,29.39,29.43,175300.0,20.339,20.3805,20.339,20.3667,175300.0
2011-10-03 13:45:00,29.43,29.44,29.39,29.39,108500.0,20.3667,20.3736,20.339,20.339,108500.0
2011-10-03 13:50:00,29.4,29.44,29.35,29.37,62300.0,20.3459,20.3736,20.3113,20.3252,62300.0
2011-10-03 13:55:00,29.36,29.46,29.36,29.44,255400.0,20.3182,20.3875,20.3182,20.3736,255400.0
2011-10-03 14:00:00,29.45,29.46,29.42,29.44,72100.0,20.3805,20.3875,20.3598,20.3736,72100.0
2011-10-03 14:05:00,29.45,29.49,29.45,29.48,158900.0,20.3805,20.4082,20.3805,20.4013,158900.0
2011-10-03 14:10:00,29.48,29.48,29.43,29.45,67400.0,20.4013,20.4013,20.3667,20.3805,67400.0
2011-10-03 14:15:00,29.45,29.45,29.4,29.4,60700.0,20.3805,20.3805,20.3459,20.3459,60700.0
2011-10-03 14:20:00,29.41,29.44,29.38,29.41,126300.0,20.3528,20.3736,20.3321,20.3528,126300.0
2011-10-03 14:25:00,29.4,29.44,29.36,29.38,197500.0,20.3459,20.3736,20.3182,20.3321,197500.0
2011-10-03 14:30:00,29.38,29.44,29.34,29.42,317600.0,20.3321,20.3736,20.3044,20.3598,317600.0
2011-10-03 14:35:00,29.43,29.44,29.39,29.4,64600.0,20.3667,20.3736,20.339,20.3459,64600.0
2011-10-03 14:40:00,29.4,29.41,29.36,29.39,96000.0,20.3459,20.3528,20.3182,20.339,96000.0
2011-10-03 14:45:00,29.38,29.38,29.3,29.32,284500.0,20.3321,20.3321,20.2767,20.2906,284500.0
2011-10-03 14:50:00,29.33,29.41,29.32,29.34,281300.0,20.2975,20.3528,20.2906,20.3044,281300.0
2011-10-03 14:55:00,29.34,29.4,29.31,29.4,160600.0,20.3044,20.3459,20.2836,20.3459,160600.0
2011-10-03 15:00:00,29.39,29.46,29.38,29.44,271000.0,20.339,20.3875,20.3321,20.3736,271000.0
2011-10-03 15:05:00,29.44,29.5,29.4,29.4,235500.0,20.3736,20.4151,20.3459,20.3459,235500.0
2011-10-03 15:10:00,29.41,29.43,29.36,29.37,213800.0,20.3528,20.3667,20.3182,20.3252,213800.0
2011-10-03 15:15:00,29.36,29.39,29.34,29.39,214200.0,20.3182,20.339,20.3044,20.339,214200.0
2011-10-03 15:20:00,29.39,29.39,29.32,29.33,211000.0,20.339,20.339,20.2906,20.2975,211000.0
2011-10-03 15:25:00,29.33,29.37,29.32,29.34,186100.0,20.2975,20.3252,20.2906,20.3044,186100.0
2011-10-03 15:30:00,29.34,29.38,29.3,29.37,307600.0,20.3044,20.3321,20.2767,20.3252,307600.0
2011-10-03 15:35:00,29.38,29.42,29.35,29.38,176700.0,20.3321,20.3598,20.3113,20.3321,176700.0
2011-10-03 15:40:00,29.38,29.4,29.32,29.39,283600.0,20.3321,20.3459,20.2906,20.339,283600.0
2011-10-03 15:45:00,29.39,29.51,29.38,29.47,569000.0,20.339,20.4221,20.3321,20.3944,569000.0
2011-10-03 15:50:00,29.47,29.47,29.34,29.34,357200.0,20.3944,20.3944,20.3044,20.3044,357200.0
2011-10-03 15:55:00,29.34,29.38,29.23,29.23,1368900.0,20.3044,20.3321,20.2283,20.2283,1368900.0
2011-10-04 09:30:00,28.95,28.97,28.88,28.9,240100.0,20.0345,20.0484,19.9861,19.9999,240100.0
2011-10-04 09:35:00,28.89,28.93,28.85,28.88,260600.0,19.993,20.0207,19.9653,19.9861,260600.0
2011-10-04 09:40:00,28.88,28.92,28.86,28.86,300300.0,19.9861,20.0138,19.9722,19.9722,300300.0
2011-10-04 09:45:00,28.86,28.88,28.83,28.85,193600.0,19.9722,19.9861,19.9515,19.9653,193600.0
2011-10-04 09:50:00,28.84,28.85,28.73,28.76,183800.0,19.9584,19.9653,19.8823,19.903,183800.0
2011-10-04 09:55:00,28.76,28.78,28.72,28.73,264600.0,19.903,19.9169,19.8753,19.8823,264600.0
2011-10-04 10:00:00,28.73,28.83,28.72,28.79,386400.0,19.8823,19.9515,19.8753,19.9238,386400.0
2011-10-04 10:05:00,28.79,28.87,28.76,28.86,131700.0,19.9238,19.9791,19.903,19.9722,131700.0
2011-10-04 10:10:00,28.86,28.97,28.86,28.88,140800.0,19.9722,20.0484,19.9722,19.9861,140800.0
2011-10-04 10:15:00,28.88,28.95,28.88,28.9,173400.0,19.9861,20.0345,19.9861,19.9999,173400.0
2011-10-04 10:20:00,28.9,28.9,28.73,28.73,169700.0,19.9999,19.9999,19.8823,19.8823,169700.0
2011-10-04 10:25:00,28.73,28.81,28.72,28.77,209000.0,19.8823,19.9376,19.8753,19.9099,209000.0
2011-10-04 10:30:00,28.77,28.8,28.74,28.75,507900.0,19.9099,19.9307,19.8892,19.8961,507900.0
2011-10-04 10:35:00,28.74,28.8,28.7,28.8,329100.0,19.8892,19.9307,19.8615,19.9307,329100.0
2011-10-04 10:40:00,28.8,28.96,28.79,28.95,553000.0,19.9307,20.0414,19.9238,20.0345,553000.0
2011-10-04 10:45:00,28.95,28.96,28.86,28.95,67700.0,20.0345,20.0414,19.9722,20.0345,67700.0
2011-10-04 10:50:00,28.94,28.98,28.9,28.9,393800.0,20.0276,20.0553,19.9999,19.9999,393800.0
2011-10-04 10:55:00,28.9,28.91,28.86,28.86,100400.0,19.9999,20.0068,19.9722,19.9722,100400.0
2011-10-04 11:00:00,28.86,28.87,28.79,28.85,65900.0,19.9722,19.9791,19.9238,19.9653,65900.0
2011-10-04 11:05:00,28.86,28.99,28.85,28.97,157700.0,19.9722,20.0622,19.9653,20.0484,157700.0
2011-10-04 11:10:00,28.97,29.04,28.96,28.96,415800.0,20.0484,20.0968,20.0414,20.0414,415800.0
2011-10-04 11:15:00,28.96,28.96,28.9,28.91,72700.0,20.0414,20.0414,19.9999,20.0068,72700.0
2011-10-04 11:20:00,28.9,28.95,28.88,28.89,69800.0,19.9999,20.0345,19.9861,19.993,69800.0
2011-10-04 11:25:00,28.89,28.93,28.88,28.92,75500.0,19.993,20.0207,19.9861,20.0138,75500.0
2011-10-04 11:30:00,28.92,28.92,28.88,28.9,122700.0,20.0138,20.0138,19.9861,19.9999,122700.0
2011-10-04 11:35:00,28.89,28.9,28.86,28.89,74400.0,19.993,19.9999,19.9722,19.993,74400.0
2011-10-04 11:40:00,28.89,28.95,28.89,28.94,67300.0,19.993,20.0345,19.993,20.0276,67300.0
2011-10-04 11:45:00,28.94,28.96,28.9,28.95,69200.0,20.0276,20.0414,19.9999,20.0345,69200.0
2011-10-04 11:50:00,28.95,29.01,28.95,28.98,88400.0,20.0345,20.076,20.0345,20.0553,88400.0
2011-10-04 11:55:00,28.95,29.0,28.92,28.97,68200.0,20.0345,20.0691,20.0138,20.0484,68200.0
2011-10-04 12:00:00,28.98,29.07,28.98,29.07,108000.0,20.0553,20.1176,20.0553,20.1176,108000.0
2011-10-04 12:05:00,29.07,29.11,29.05,29.09,684700.0,20.1176,20.1452,20.1037,20.1314,684700.0
2011-10-04 12:10:00,29.08,29.11,29.06,29.11,99800.0,20.1245,20.1452,20.1106,20.1452,99800.0
2011-10-04 12:15:00,29.12,29.12,29.07,29.09,39100.0,20.1522,20.1522,20.1176,20.1314,39100.0
2011-10-04 12:20:00,29.09,29.11,29.07,29.09,57800.0,20.1314,20.1452,20.1176,20.1314,57800.0
2011-10-04 12:25:00,29.09,29.09,29.04,29.04,65700.0,20.1314,20.1314,20.0968,20.0968,65700.0
2011-10-04 12:30:00,29.04,29.06,29.03,29.05,85000.0,20.0968,20.1106,20.0899,20.1037,85000.0
2011-10-04 12:35:00,29.05,29.09,29.04,29.08,286200.0,20.1037,20.1314,20.0968,20.1245,286200.0
2011-10-04 12:40:00,29.08,29.09,29.06,29.09,44000.0,20.1245,20.1314,20.1106,20.1314,44000.0
2011-10-04 12:45:00,29.09,29.1,29.07,29.08,21900.0,20.1314,20.1383,20.1176,20.1245,21900.0
2011-10-04 12:50:00,29.07,29.12,29.05,29.11,57700.0,20.1176,20.1522,20.1037,20.1452,57700.0
2011-10-04 12:55:00,29.11,29.11,29.06,29.07,47400.0,20.1452,20.1452,20.1106,20.1176,47400.0
2011-10-04 13:00:00,29.07,29.09,29.05,29.07,26800.0,20.1176,20.1314,20.1037,20.1176,26800.0
2011-10-04 13:05:00,29.06,29.09,29.01,29.08,70100.0,20.1106,20.1314,20.076,20.1245,70100.0
2011-10-04 13:10:00,29.08,29.08,28.98,29.0,67100.0,20.1245,20.1245,20.0553,20.0691,67100.0
2011-10-04 13:15:00,29.02,29.04,29.01,29.02,39700.0,20.083,20.0968,20.076,20.083,39700.0
2011-10-04 13:20:00,29.01,29.03,29.0,29.03,100900.0,20.076,20.0899,20.0691,20.0899,100900.0
2011-10-04 13:25:00,29.03,29.03,29.0,29.02,35000.0,20.0899,20.0899,20.0691,20.083,35000.0
2011-10-04 13:30:00,29.01,29.07,29.01,29.05,42100.0,20.076,20.1176,20.076,20.1037,42100.0
2011-10-04 13:35:00,29.05,29.06,28.99,28.99,28800.0,20.1037,20.1106,20.0622,20.0622,28800.0
2011-10-04 13:40:00,28.99,29.02,28.97,29.02,173800.0,20.0622,20.083,20.0484,20.083,173800.0
2011-10-04 13:45:00,29.02,29.04,28.99,29.04,35700.0,20.083,20.0968,20.0622,20.0968,35700.0
2011-10-04 13:50:00,29.04,29.07,29.04,29.05,32500.0,20.0968,20.1176,20.0968,20.1037,32500.0
2011-10-04 13:55:00,29.04,29.06,29.01,29.02,62400.0,20.0968,20.1106,20.076,20.083,62400.0
2011-10-04 14:00:00,29.02,29.1,29.02,29.08,58400.0,20.083,20.1383,20.083,20.1245,58400.0
2011-10-04 14:05:00,29.09,29.11,29.02,29.03,71400.0,20.1314,20.1452,20.083,20.0899,71400.0
2011-10-04 14:10:00,29.02,29.05,29.0,29.02,173500.0,20.083,20.1037,20.0691,20.083,173500.0
2011-10-04 14:15:00,29.0,29.01,28.97,29.0,89000.0,20.0691,20.076,20.0484,20.0691,89000.0
2011-10-04 14:20:00,28.99,29.01,28.96,29.0,88500.0,20.0622,20.076,20.0414,20.0691,88500.0
2011-10-04 14:25:00,28.99,29.02,28.99,29.0,36500.0,20.0622,20.083,20.0622,20.0691,36500.0
2011-10-04 14:30:00,29.0,29.05,28.99,29.04,46700.0,20.0691,20.1037,20.0622,20.0968,46700.0
2011-10-04 14:35:00,29.05,29.07,29.04,29.06,42300.0,20.1037,20.1176,20.0968,20.1106,42300.0
2011-10-04 14:40:00,29.06,29.06,28.94,28.96,134800.0,20.1106,20.1106,20.0276,20.0414,134800.0
2011-10-04 14:45:00,28.96,28.99,28.94,28.99,65100.0,20.0414,20.0622,20.0276,20.0622,65100.0
2011-10-04 14:50:00,28.99,29.0,28.89,28.91,229500.0,20.0622,20.0691,19.993,20.0068,229500.0
2011-10-04 14:55:00,28.91,28.96,28.88,28.91,458500.0,20.0068,20.0414,19.9861,20.0068,458500.0
2011-10-04 15:00:00,28.92,28.99,28.92,28.95,135100.0,20.0138,20.0622,20.0138,20.0345,135100.0
2011-10-04 15:05:00,28.95,28.99,28.88,28.88,149300.0,20.0345,20.0622,19.9861,19.9861,149300.0
2011-10-04 15:10:00,28.88,28.9,28.84,28.88,151400.0,19.9861,19.9999,19.9584,19.9861,151400.0
2011-10-04 15:15:00,28.88,28.94,28.85,28.92,106900.0,19.9861,20.0276,19.9653,20.0138,106900.0
2011-10-04 15:20:00,28.91,28.96,28.91,28.93,172900.0,20.0068,20.0414,20.0068,20.0207,172900.0
2011-10-04 15:25:00,28.94,29.02,28.94,28.99,210000.0,20.0276,20.083,20.0276,20.0622,210000.0
2011-10-04 15:30:00,28.99,29.08,28.95,29.05,463600.0,20.0622,20.1245,20.0345,20.1037,463600.0
2011-10-04 15:35:00,29.04,29.1,29.02,29.08,264500.0,20.0968,20.1383,20.083,20.1245,264500.0
2011-10-04 15:40:00,29.07,29.28,29.05,29.26,845700.0,20.1176,20.2629,20.1037,20.249,845700.0
2011-10-04 15:45:00,29.26,29.33,29.18,29.3,252500.0,20.249,20.2975,20.1937,20.2767,252500.0
2011-10-04 15:50:00,29.31,29.37,29.26,29.29,434800.0,20.2836,20.3252,20.249,20.2698,434800.0
2011-10-04 15:55:00,29.29,29.52,29.29,29.48,1418000.0,20.2698,20.429,20.2698,20.4013,1418000.0
2011-10-05 09:30:00,29.46,29.58,29.46,29.49,330000.0,20.3875,20.4705,20.3875,20.4082,330000.0
2011-10-05 09:35:00,29.49,29.49,29.35,29.39,160400.0,20.4082,20.4082,20.3113,20.339,160400.0
2011-10-05 09:40:00,29.4,29.48,29.38,29.42,208100.0,20.3459,20.4013,20.3321,20.3598,208100.0
2011-10-05 09:45:00,29.42,29.48,29.41,29.46,294000.0,20.3598,20.4013,20.3528,20.3875,294000.0
2011-10-05 09:50:00,29.47,29.47,29.36,29.38,82200.0,20.3944,20.3944,20.3182,20.3321,82200.0
2011-10-05 09:55:00,29.39,29.41,29.37,29.38,56600.0,20.339,20.3528,20.3252,20.3321,56600.0
2011-10-05 10:00:00,29.37,29.52,29.36,29.52,324900.0,20.3252,20.429,20.3182,20.429,324900.0
2011-10-05 10:05:00,29.52,29.54,29.43,29.44,118400.0,20.429,20.4428,20.3667,20.3736,118400.0
2011-10-05 10:10:00,29.45,29.48,29.42,29.43,57300.0,20.3805,20.4013,20.3598,20.3667,57300.0
2011-10-05 10:15:00,29.44,29.45,29.4,29.42,153100.0,20.3736,20.3805,20.3459,20.3598,153100.0
2011-10-05 10:20:00,29.41,29.49,29.41,29.47,204600.0,20.3528,20.4082,20.3528,20.3944,204600.0
2011-10-05 10:25:00,29.46,29.46,29.41,29.42,210000.0,20.3875,20.3875,20.3528,20.3598,210000.0
2011-10-05 10:30:00,29.42,29.46,29.4,29.46,60900.0,20.3598,20.3875,20.3459,20.3875,60900.0
2011-10-05 10:35:00,29.46,29.5,29.44,29.47,53400.0,20.3875,20.4151,20.3736,20.3944,53400.0
2011-10-05 10:40:00,29.47,29.52,29.45,29.48,57000.0,20.3944,20.429,20.3805,20.4013,57000.0
2011-10-05 10:45:00,29.48,29.49,29.42,29.48,294600.0,20.4013,20.4082,20.3598,20.4013,294600.0
2011-10-05 10:50:00,29.48,29.51,29.45,29.48,250300.0,20.4013,20.4221,20.3805,20.4013,250300.0
2011-10-05 10:55:00,29.48,29.49,29.45,29.47,86500.0,20.4013,20.4082,20.3805,20.3944,86500.0
2011-10-05 11:00:00,29.47,29.47,29.42,29.42,251400.0,20.3944,20.3944,20.3598,20.3598,251400.0
2011-10-05 11:05:00,29.42,29.43,29.37,29.39,36500.0,20.3598,20.3667,20.3252,20.339,36500.0
2011-10-05 11:10:00,29.39,29.39,29.35,29.35,32200.0,20.339,20.339,20.3113,20.3113,32200.0
2011-10-05 11:15:00,29.36,29.36,29.35,29.36,45500.0,20.3182,20.3182,20.3113,20.3182,45500.0
2011-10-05 11:20:00,29.36,29.38,29.35,29.36,49800.0,20.3182,20.3321,20.3113,20.3182,49800.0
2011-10-05 11:25:00,29.36,29.38,29.35,29.38,64700.0,20.3182,20.3321,20.3113,20.3321,64700.0
2011-10-05 11:30:00,29.38,29.39,29.34,29.35,83800.0,20.3321,20.339,20.3044,20.3113,83800.0
2011-10-05 11:35:00,29.35,29.38,29.35,29.37,41000.0,20.3113,20.3321,20.3113,20.3252,41000.0
2011-10-05 11:40:00,29.36,29.37,29.34,29.36,39700.0,20.3182,20.3252,20.3044,20.3182,39700.0
2011-10-05 11:45:00,29.35,29.39,29.35,29.39,45300.0,20.3113,20.339,20.3113,20.339,45300.0
2011-10-05 11:50:00,29.39,29.42,29.38,29.42,36300.0,20.339,20.3598,20.3321,20.3598,36300.0
2011-10-05 11:55:00,29.42,29.45,29.41,29.42,36400.0,20.3598,20.3805,20.3528,20.3598,36400.0
2011-10-05 12:00:00,29.43,29.43,29.39,29.39,56300.0,20.3667,20.3667,20.339,20.339,56300.0
2011-10-05 12:05:00,29.4,29.42,29.37,29.38,35300.0,20.3459,20.3598,20.3252,20.3321,35300.0
2011-10-05 12:10:00,29.38,29.4,29.37,29.39,42200.0,20.3321,20.3459,20.3252,20.339,42200.0
2011-10-05 12:15:00,29.39,29.39,29.36,29.38,46100.0,20.339,20.339,20.3182,20.3321,46100.0
2011-10-05 12:20:00,29.38,29.39,29.35,29.37,32900.0,20.3321,20.339,20.3113,20.3252,32900.0
2011-10-05 12:25:00,29.37,29.38,29.35,29.38,24600.0,20.3252,20.3321,20.3113,20.3321,24600.0
2011-10-05 12:30:00,29.38,29.4,29.37,29.39,29000.0,20.3321,20.3459,20.3252,20.339,29000.0
2011-10-05 12:35:00,29.38,29.39,29.36,29.37,17200.0,20.3321,20.339,20.3182,20.3252,17200.0
2011-10-05 12:40:00,29.36,29.4,29.34,29.37,193800.0,20.3182,20.3459,20.3044,20.3252,193800.0
2011-10-05 12:45:00,29.37,29.39,29.35,29.38,46400.0,20.3252,20.339,20.3113,20.3321,46400.0
2011-10-05 12:50:00,29.37,29.4,29.37,29.39,12000.0,20.3252,20.3459,20.3252,20.339,12000.0
2011-10-05 12:55:00,29.39,29.4,29.35,29.36,30000.0,20.339,20.3459,20.3113,20.3182,30000.0
2011-10-05 13:00:00,29.37,29.39,29.36,29.36,87000.0,20.3252,20.339,20.3182,20.3182,87000.0
2011-10-05 13:05:00,29.37,29.38,29.36,29.37,44800.0,20.3252,20.3321,20.3182,20.3252,44800.0
2011-10-05 13:10:00,29.36,29.37,29.34,29.36,140800.0,20.3182,20.3252,20.3044,20.3182,140800.0
2011-10-05 13:15:00,29.36,29.42,29.35,29.37,130700.0,20.3182,20.3598,20.3113,20.3252,130700.0
2011-10-05 13:20:00,29.38,29.41,29.36,29.38,182900.0,20.3321,20.3528,20.3182,20.3321,182900.0
2011-10-05 13:25:00,29.39,29.42,29.37,29.41,33300.0,20.339,20.3598,20.3252,20.3528,33300.0
2011-10-05 13:30:00,29.41,29.43,29.41,29.43,70000.0,20.3528,20.3667,20.3528,20.3667,70000.0
2011-10-05 13:35:00,29.43,29.43,29.38,29.4,83200.0,20.3667,20.3667,20.3321,20.3459,83200.0
2011-10-05 13:40:00,29.4,29.4,29.37,29.38,17100.0,20.3459,20.3459,20.3252,20.3321,17100.0
2011-10-05 13:45:00,29.39,29.43,29.39,29.42,45700.0,20.339,20.3667,20.339,20.3598,45700.0
2011-10-05 13:50:00,29.42,29.46,29.41,29.44,55700.0,20.3598,20.3875,20.3528,20.3736,55700.0
2011-10-05 13:55:00,29.45,29.46,29.42,29.45,143200.0,20.3805,20.3875,20.3598,20.3805,143200.0
2011-10-05 14:00:00,29.45,29.49,29.43,29.47,74100.0,20.3805,20.4082,20.3667,20.3944,74100.0
2011-10-05 14:05:00,29.47,29.48,29.45,29.46,61700.0,20.3944,20.4013,20.3805,20.3875,61700.0
2011-10-05 14:10:00,29.46,29.46,29.44,29.44,126200.0,20.3875,20.3875,20.3736,20.3736,126200.0
2011-10-05 14:15:00,29.44,29.47,29.43,29.46,45300.0,20.3736,20.3944,20.3667,20.3875,45300.0
2011-10-05 14:20:00,29.46,29.48,29.44,29.47,50700.0,20.3875,20.4013,20.3736,20.3944,50700.0
2011-10-05 14:25:00,29.47,29.49,29.43,29.44,60300.0,20.3944,20.4082,20.3667,20.3736,60300.0
2011-10-05 14:30:00,29.44,29.44,29.38,29.39,46100.0,20.3736,20.3736,20.3321,20.339,46100.0
2011-10-05 14:35:00,29.4,29.4,29.37,29.4,66000.0,20.3459,20.3459,20.3252,20.3459,66000.0
2011-10-05 14:40:00,29.41,29.41,29.38,29.39,17700.0,20.3528,20.3528,20.3321,20.339,17700.0
2011-10-05 14:45:00,29.39,29.43,29.38,29.43,105100.0,20.339,20.3667,20.3321,20.3667,105100.0
2011-10-05 14:50:00,29.44,29.47,29.44,29.47,20500.0,20.3736,20.3944,20.3736,20.3944,20500.0
2011-10-05 14:55:00,29.48,29.48,29.41,29.41,50700.0,20.4013,20.4013,20.3528,20.3528,50700.0
2011-10-05 15:00:00,29.42,29.43,29.34,29.36,149800.0,20.3598,20.3667,20.3044,20.3182,149800.0
2011-10-05 15:05:00,29.37,29.38,29.35,29.37,229800.0,20.3252,20.3321,20.3113,20.3252,229800.0
2011-10-05 15:10:00,29.36,29.42,29.36,29.42,66000.0,20.3182,20.3598,20.3182,20.3598,66000.0
2011-10-05 15:15:00,29.41,29.46,29.4,29.44,179800.0,20.3528,20.3875,20.3459,20.3736,179800.0
2011-10-05 15:20:00,29.44,29.44,29.34,29.35,209600.0,20.3736,20.3736,20.3044,20.3113,209600.0
2011-10-05 15:25:00,29.36,29.4,29.35,29.38,104800.0,20.3182,20.3459,20.3113,20.3321,104800.0
2011-10-05 15:30:00,29.38,29.49,29.38,29.48,117500.0,20.3321,20.4082,20.3321,20.4013,117500.0
2011-10-05 15:35:00,29.47,29.52,29.47,29.52,239400.0,20.3944,20.429,20.3944,20.429,239400.0
2011-10-05 15:40:00,29.51,29.54,29.5,29.54,170700.0,20.4221,20.4428,20.4151,20.4428,170700.0
2011-10-05 15:45:00,29.54,29.54,29.49,29.51,507500.0,20.4428,20.4428,20.4082,20.4221,507500.0
2011-10-05 15:50:00,29.51,29.57,29.49,29.56,263300.0,20.4221,20.4636,20.4082,20.4567,263300.0
2011-10-05 15:55:00,29.57,29.58,29.54,29.55,338400.0,20.4636,20.4705,20.4428,20.4497,338400.0
2011-10-06 09:30:00,29.61,29.61,29.52,29.56,115500.0,20.4913,20.4913,20.429,20.4567,115500.0
2011-10-06 09:35:00,29.56,29.6,29.53,29.58,177500.0,20.4567,20.4843,20.4359,20.4705,177500.0
2011-10-06 09:40:00,29.56,29.65,29.55,29.58,48000.0,20.4567,20.5189,20.4497,20.4705,48000.0
2011-10-06 09:45:00,29.58,29.58,29.53,29.54,112900.0,20.4705,20.4705,20.4359,20.4428,112900.0
2011-10-06 09:50:00,29.54,29.54,29.47,29.48,70300.0,20.4428,20.4428,20.3944,20.4013,70300.0
2011-10-06 09:55:00,29.48,29.5,29.46,29.49,100600.0,20.4013,20.4151,20.3875,20.4082,100600.0
2011-10-06 10:00:00,29.49,29.51,29.44,29.5,85600.0,20.4082,20.4221,20.3736,20.4151,85600.0
2011-10-06 10:05:00,29.49,29.51,29.47,29.48,107200.0,20.4082,20.4221,20.3944,20.4013,107200.0
2011-10-06 10:10:00,29.48,29.55,29.48,29.53,101100.0,20.4013,20.4497,20.4013,20.4359,101100.0
2011-10-06 10:15:00,29.53,29.53,29.5,29.51,59200.0,20.4359,20.4359,20.4151,20.4221,59200.0
2011-10-06 10:20:00,29.51,29.61,29.51,29.6,130100.0,20.4221,20.4913,20.4221,20.4843,130100.0
2011-10-06 10:25:00,29.61,29.63,29.6,29.62,39900.0,20.4913,20.5051,20.4843,20.4982,39900.0
2011-10-06 10:30:00,29.62,29.65,29.61,29.63,81300.0,20.4982,20.5189,20.4913,20.5051,81300.0
2011-10-06 10:35:00,29.63,29.65,29.62,29.65,141700.0,20.5051,20.5189,20.4982,20.5189,141700.0
2011-10-06 10:40:00,29.64,29.66,29.62,29.65,62700.0,20.512,20.5259,20.4982,20.5189,62700.0
2011-10-06 10:45:00,29.65,29.65,29.61,29.61,22200.0,20.5189,20.5189,20.4913,20.4913,22200.0
2011-10-06 10:50:00,29.61,29.61,29.57,29.59,48400.0,20.4913,20.4913,20.4636,20.4774,48400.0
2011-10-06 10:55:00,29.6,29.6,29.53,29.54,77300.0,20.4843,20.4843,20.4359,20.4428,77300.0
2011-10-06 11:00:00,29.54,29.59,29.54,29.57,67100.0,20.4428,20.4774,20.4428,20.4636,67100.0
2011-10-06 11:05:00,29.57,29.6,29.56,29.59,55000.0,20.4636,20.4843,20.4567,20.4774,55000.0
2011-10-06 11:10:00,29.58,29.58,29.55,29.58,37400.0,20.4705,20.4705,20.4497,20.4705,37400.0
2011-10-06 11:15:00,29.59,29.59,29.53,29.53,26400.0,20.4774,20.4774,20.4359,20.4359,26400.0
2011-10-06 11:20:00,29.53,29.54,29.49,29.52,49300.0,20.4359,20.4428,20.4082,20.429,49300.0
2011-10-06 11:25:00,29.51,29.57,29.51,29.57,30700.0,20.4221,20.4636,20.4221,20.4636,30700.0
2011-10-06 11:30:00,29.57,29.59,29.55,29.56,40600.0,20.4636,20.4774,20.4497,20.4567,40600.0
2011-10-06 11:35:00,29.55,29.61,29.54,29.61,45100.0,20.4497,20.4913,20.4428,20.4913,45100.0
2011-10-06 11:40:00,29.61,29.65,29.59,29.65,45300.0,20.4913,20.5189,20.4774,20.5189,45300.0
2011-10-06 11:45:00,29.65,29.67,29.64,29.65,100700.0,20.5189,20.5328,20.512,20.5189,100700.0
2011-10-06 11:50:00,29.65,29.65,29.61,29.62,15600.0,20.5189,20.5189,20.4913,20.4982,15600.0
2011-10-06 11:55:00,29.62,29.64,29.61,29.63,14800.0,20.4982,20.512,20.4913,20.5051,14800.0
2011-10-06 12:00:00,29.64,29.68,29.64,29.67,164600.0,20.512,20.5397,20.512,20.5328,164600.0
2011-10-06 12:05:00,29.67,29.67,29.64,29.64,14600.0,20.5328,20.5328,20.512,20.512,14600.0
2011-10-06 12:10:00,29.64,29.66,29.63,29.66,9900.0,20.512,20.5259,20.5051,20.5259,9900.0
2011-10-06 12:15:00,29.66,29.7,29.65,29.69,80000.0,20.5259,20.5535,20.5189,20.5466,80000.0
2011-10-06 12:20:00,29.69,29.71,29.68,29.71,6700.0,20.5466,20.5605,20.5397,20.5605,6700.0
2011-10-06 12:25:00,29.71,29.71,29.68,29.68,8500.0,20.5605,20.5605,20.5397,20.5397,8500.0
2011-10-06 12:30:00,29.68,29.69,29.68,29.68,23500.0,20.5397,20.5466,20.5397,20.5397,23500.0
2011-10-06 12:35:00,29.68,29.7,29.66,29.69,44500.0,20.5397,20.5535,20.5259,20.5466,44500.0
2011-10-06 12:40:00,29.69,29.69,29.67,29.69,126700.0,20.5466,20.5466,20.5328,20.5466,126700.0
2011-10-06 12:45:00,29.68,29.68,29.67,29.68,12100.0,20.5397,20.5397,20.5328,20.5397,12100.0
2011-10-06 12:50:00,29.68,29.7,29.64,29.67,220700.0,20.5397,20.5535,20.512,20.5328,220700.0
2011-10-06 12:55:00,29.68,29.68,29.65,29.67,289400.0,20.5397,20.5397,20.5189,20.5328,289400.0
2011-10-06 13:00:00,29.67,29.69,29.67,29.69,17500.0,20.5328,20.5466,20.5328,20.5466,17500.0
2011-10-06 13:05:00,29.69,29.69,29.66,29.68,202700.0,20.5466,20.5466,20.5259,20.5397,202700.0
2011-10-06 13:10:00,29.67,29.7,29.66,29.69,77200.0,20.5328,20.5535,20.5259,20.5466,77200.0
2011-10-06 13:15:00,29.69,29.69,29.68,29.68,31800.0,20.5466,20.5466,20.5397,20.5397,31800.0
2011-10-06 13:20:00,29.68,29.69,29.67,29.69,26300.0,20.5397,20.5466,20.5328,20.5466,26300.0
2011-10-06 13:25:00,29.69,29.71,29.64,29.65,60700.0,20.5466,20.5605,20.512,20.5189,60700.0
2011-10-06 13:30:00,29.65,29.65,29.63,29.63,16600.0,20.5189,20.5189,20.5051,20.5051,16600.0
2011-10-06 13:35:00,29.64,29.66,29.59,29.64,43000.0,20.512,20.5259,20.4774,20.512,43000.0
2011-10-06 13:40:00,29.64,29.69,29.64,29.66,85000.0,20.512,20.5466,20.512,20.5259,85000.0
2011-10-06 13:45:00,29.66,29.7,29.65,29.68,102600.0,20.5259,20.5535,20.5189,20.5397,102600.0
2011-10-06 13:50:00,29.68,29.71,29.68,29.7,127900.0,20.5397,20.5605,20.5397,20.5535,127900.0
2011-10-06 13:55:00,29.7,29.72,29.69,29.71,91800.0,20.5535,20.5674,20.5466,20.5605,91800.0
2011-10-06 14:00:00,29.72,29.73,29.69,29.72,128100.0,20.5674,20.5743,20.5466,20.5674,128100.0
2011-10-06 14:05:00,29.72,29.74,29.72,29.74,115600.0,20.5674,20.5812,20.5674,20.5812,115600.0
2011-10-06 14:10:00,29.74,29.75,29.72,29.74,97500.0,20.5812,20.5881,20.5674,20.5812,97500.0
2011-10-06 14:15:00,29.74,29.77,29.73,29.77,112900.0,20.5812,20.602,20.5743,20.602,112900.0
2011-10-06 14:20:00,29.77,29.8,29.75,29.78,131400.0,20.602,20.6227,20.5881,20.6089,131400.0
2011-10-06 14:25:00,29.77,29.79,29.76,29.78,114400.0,20.602,20.6158,20.5951,20.6089,114400.0
2011-10-06 14:30:00,29.78,29.78,29.71,29.72,124200.0,20.6089,20.6089,20.5605,20.5674,124200.0
2011-10-06 14:35:00,29.71,29.72,29.69,29.69,144200.0,20.5605,20.5674,20.5466,20.5466,144200.0
2011-10-06 14:40:00,29.69,29.72,29.68,29.72,84300.0,20.5466,20.5674,20.5397,20.5674,84300.0
2011-10-06 14:45:00,29.72,29.72,29.68,29.69,178700.0,20.5674,20.5674,20.5397,20.5466,178700.0
2011-10-06 14:50:00,29.69,29.73,29.67,29.72,159000.0,20.5466,20.5743,20.5328,20.5674,159000.0
2011-10-06 14:55:00,29.72,29.74,29.71,29.74,119600.0,20.5674,20.5812,20.5605,20.5812,119600.0
2011-10-06 15:00:00,29.74,29.76,29.72,29.74,154000.0,20.5812,20.5951,20.5674,20.5812,154000.0
2011-10-06 15:05:00,29.74,29.78,29.74,29.78,152900.0,20.5812,20.6089,20.5812,20.6089,152900.0
2011-10-06 15:10:00,29.78,29.79,29.74,29.74,170700.0,20.6089,20.6158,20.5812,20.5812,170700.0
2011-10-06 15:15:00,29.73,29.77,29.72,29.73,159900.0,20.5743,20.602,20.5674,20.5743,159900.0
2011-10-06 15:20:00,29.73,29.76,29.71,29.75,193900.0,20.5743,20.5951,20.5605,20.5881,193900.0
2011-10-06 15:25:00,29.74,29.77,29.74,29.74,220600.0,20.5812,20.602,20.5812,20.5812,220600.0
2011-10-06 15:30:00,29.74,29.81,29.74,29.77,254500.0,20.5812,20.6297,20.5812,20.602,254500.0
2011-10-06 15:35:00,29.78,29.8,29.75,29.79,214000.0,20.6089,20.6227,20.5881,20.6158,214000.0
2011-10-06 15:40:00,29.78,29.85,29.77,29.84,342400.0,20.6089,20.6573,20.602,20.6504,342400.0
2011-10-06 15:45:00,29.84,29.84,29.78,29.82,535300.0,20.6504,20.6504,20.6089,20.6366,535300.0
2011-10-06 15:50:00,29.82,29.85,29.82,29.84,385200.0,20.6366,20.6573,20.6366,20.6504,385200.0
2011-10-06 15:55:00,29.84,29.92,29.82,29.89,1196900.0,20.6504,20.7058,20.6366,20.685,1196900.0
2011-10-07 09:30:00,30.04,30.09,30.01,30.02,74500.0,20.7888,20.8234,20.7681,20.775,74500.0
2011-10-07 09:35:00,30.02,30.1,30.01,30.06,70100.0,20.775,20.8304,20.7681,20.8027,70100.0
2011-10-07 09:40:00,30.06,30.12,30.05,30.06,62500.0,20.8027,20.8442,20.7958,20.8027,62500.0
2011-10-07 09:45:00,30.06,30.09,30.05,30.07,65100.0,20.8027,20.8234,20.7958,20.8096,65100.0
2011-10-07 09:50:00,30.07,30.12,30.06,30.1,77200.0,20.8096,20.8442,20.8027,20.8304,77200.0
2011-10-07 09:55:00,30.11,30.14,30.11,30.12,50600.0,20.8373,20.858,20.8373,20.8442,50600.0
2011-10-07 10:00:00,30.11,30.13,30.08,30.13,69500.0,20.8373,20.8511,20.8165,20.8511,69500.0
2011-10-07 10:05:00,30.13,30.13,30.05,30.05,92400.0,20.8511,20.8511,20.7958,20.7958,92400.0
2011-10-07 10:10:00,30.05,30.1,30.05,30.09,168700.0,20.7958,20.8304,20.7958,20.8234,168700.0
2011-10-07 10:15:00,30.09,30.11,30.06,30.09,126800.0,20.8234,20.8373,20.8027,20.8234,126800.0
2011-10-07 10:20:00,30.09,30.1,30.06,30.1,64100.0,20.8234,20.8304,20.8027,20.8304,64100.0
2011-10-07 10:25:00,30.1,30.1,30.06,30.08,222500.0,20.8304,20.8304,20.8027,20.8165,222500.0
2011-10-07 10:30:00,30.08,30.09,30.06,30.06,82100.0,20.8165,20.8234,20.8027,20.8027,82100.0
2011-10-07 10:35:00,30.07,30.08,30.03,30.04,168900.0,20.8096,20.8165,20.7819,20.7888,168900.0
2011-10-07 10:40:00,30.05,30.07,30.04,30.05,54700.0,20.7958,20.8096,20.7888,20.7958,54700.0
2011-10-07 10:45:00,30.05,30.06,30.0,30.02,105500.0,20.7958,20.8027,20.7612,20.775,105500.0
2011-10-07 10:50:00,30.02,30.07,30.02,30.06,46900.0,20.775,20.8096,20.775,20.8027,46900.0
2011-10-07 10:55:00,30.06,30.08,30.04,30.05,132700.0,20.8027,20.8165,20.7888,20.7958,132700.0
2011-10-07 11:00:00,30.05,30.06,30.02,30.03,184500.0,20.7958,20.8027,20.775,20.7819,184500.0
2011-10-07 11:05:00,30.03,30.06,30.03,30.06,84700.0,20.7819,20.8027,20.7819,20.8027,84700.0
2011-10-07 11:10:00,30.06,30.07,30.02,30.04,37900.0,20.8027,20.8096,20.775,20.7888,37900.0
2011-10-07 11:15:00,30.04,30.06,30.03,30.04,49900.0,20.7888,20.8027,20.7819,20.7888,49900.0
2011-10-07 11:20:00,30.04,30.08,30.02,30.08,28500.0,20.7888,20.8165,20.775,20.8165,28500.0
2011-10-07 11:25:00,30.08,30.1,30.07,30.08,41900.0,20.8165,20.8304,20.8096,20.8165,41900.0
2011-10-07 11:30:00,30.1,30.1,30.05,30.09,58100.0,20.8304,20.8304,20.7958,20.8234,58100.0
2011-10-07 11:35:00,30.09,30.11,30.08,30.08,25200.0,20.8234,20.8373,20.8165,20.8165,25200.0
2011-10-07 11:40:00,30.09,30.11,30.09,30.11,14500.0,20.8234,20.8373,20.8234,20.8373,14500.0
2011-10-07 11:45:00,30.11,30.11,30.08,30.08,38900.0,20.8373,20.8373,20.8165,20.8165,38900.0
2011-10-07 11:50:00,30.08,30.1,30.06,30.08,36500.0,20.8165,20.8304,20.8027,20.8165,36500.0
2011-10-07 11:55:00,30.09,30.11,30.07,30.1,235100.0,20.8234,20.8373,20.8096,20.8304,235100.0
2011-10-07 12:00:00,30.1,30.12,30.01,30.08,285800.0,20.8304,20.8442,20.7681,20.8165,285800.0
2011-10-07 12:05:00,30.08,30.12,30.07,30.1,173100.0,20.8165,20.8442,20.8096,20.8304,173100.0
2011-10-07 12:10:00,30.1,30.11,30.01,30.07,216700.0,20.8304,20.8373,20.7681,20.8096,216700.0
2011-10-07 12:15:00,30.08,30.08,29.98,29.99,123300.0,20.8165,20.8165,20.7473,20.7542,123300.0
2011-10-07 12:20:00,30.0,30.01,29.92,29.94,108100.0,20.7612,20.7681,20.7058,20.7196,108100.0
2011-10-07 12:25:00,29.95,29.99,29.93,29.96,88300.0,20.7265,20.7542,20.7127,20.7335,88300.0
2011-10-07 12:30:00,29.96,29.97,29.92,29.95,49500.0,20.7335,20.7404,20.7058,20.7265,49500.0
2011-10-07 12:35:00,29.95,30.0,29.95,29.99,68400.0,20.7265,20.7612,20.7265,20.7542,68400.0
2011-10-07 12:40:00,30.0,30.0,29.94,29.95,150800.0,20.7612,20.7612,20.7196,20.7265,150800.0
2011-10-07 12:45:00,29.95,29.98,29.95,29.97,26400.0,20.7265,20.7473,20.7265,20.7404,26400.0
2011-10-07 12:50:00,29.97,29.98,29.93,29.94,136500.0,20.7404,20.7473,20.7127,20.7196,136500.0
2011-10-07 12:55:00,29.94,29.96,29.93,29.94,44800.0,20.7196,20.7335,20.7127,20.7196,44800.0
2011-10-07 13:00:00,29.94,29.97,29.93,29.93,102400.0,20.7196,20.7404,20.7127,20.7127,102400.0
2011-10-07 13:05:00,29.93,29.93,29.89,29.92,45000.0,20.7127,20.7127,20.685,20.7058,45000.0
2011-10-07 13:10:00,29.92,29.96,29.91,29.94,79100.0,20.7058,20.7335,20.6989,20.7196,79100.0
2011-10-07 13:15:00,29.95,29.95,29.92,29.93,12500.0,20.7265,20.7265,20.7058,20.7127,12500.0
2011-10-07 13:20:00,29.93,29.95,29.92,29.95,20000.0,20.7127,20.7265,20.7058,20.7265,20000.0
2011-10-07 13:25:00,29.96,29.98,29.95,29.97,18900.0,20.7335,20.7473,20.7265,20.7404,18900.0
2011-10-07 13:30:00,29.98,29.99,29.97,29.97,11900.0,20.7473,20.7542,20.7404,20.7404,11900.0
2011-10-07 13:35:00,29.95,29.96,29.94,29.95,5500.0,20.7265,20.7335,20.7196,20.7265,5500.0
2011-10-07 13:40:00,29.94,29.95,29.92,29.92,8400.0,20.7196,20.7265,20.7058,20.7058,8400.0
2011-10-07 13:45:00,29.92,29.96,29.92,29.94,127100.0,20.7058,20.7335,20.7058,20.7196,127100.0
2011-10-07 13:50:00,29.93,29.95,29.92,29.95,17000.0,20.7127,20.7265,20.7058,20.7265,17000.0
2011-10-07 13:55:00,29.94,29.99,29.94,29.98,20300.0,20.7196,20.7542,20.7196,20.7473,20300.0
2011-10-07 14:00:00,29.97,29.98,29.96,29.97,17400.0,20.7404,20.7473,20.7335,20.7404,17400.0
2011-10-07 14:05:00,29.97,29.98,29.93,29.94,52300.0,20.7404,20.7473,20.7127,20.7196,52300.0
2011-10-07 14:10:00,29.94,29.96,29.9,29.94,23300.0,20.7196,20.7335,20.6919,20.7196,23300.0
2011-10-07 14:15:00,29.93,29.98,29.93,29.98,69300.0,20.7127,20.7473,20.7127,20.7473,69300.0
2011-10-07 14:20:00,29.99,30.02,29.99,30.0,47600.0,20.7542,20.775,20.7542,20.7612,47600.0
2011-10-07 14:25:00,30.01,30.03,29.99,29.99,76000.0,20.7681,20.7819,20.7542,20.7542,76000.0
2011-10-07 14:30:00,29.99,30.05,29.99,30.04,43400.0,20.7542,20.7958,20.7542,20.7888,43400.0
2011-10-07 14:35:00,30.05,30.11,30.05,30.11,427100.0,20.7958,20.8373,20.7958,20.8373,427100.0
2011-10-07 14:40:00,30.11,30.11,30.07,30.08,446300.0,20.8373,20.8373,20.8096,20.8165,446300.0
2011-10-07 14:45:00,30.09,30.1,30.07,30.08,111200.0,20.8234,20.8304,20.8096,20.8165,111200.0
2011-10-07 14:50:00,30.08,30.11,30.08,30.1,568700.0,20.8165,20.8373,20.8165,20.8304,568700.0
2011-10-07 14:55:00,30.09,30.13,30.09,30.11,29700.0,20.8234,20.8511,20.8234,20.8373,29700.0
2011-10-07 15:00:00,30.11,30.11,30.08,30.09,38500.0,20.8373,20.8373,20.8165,20.8234,38500.0
2011-10-07 15:05:00,30.09,30.12,30.09,30.12,76000.0,20.8234,20.8442,20.8234,20.8442,76000.0
2011-10-07 15:10:00,30.12,30.13,30.1,30.12,14600.0,20.8442,20.8511,20.8304,20.8442,14600.0
2011-10-07 15:15:00,30.12,30.18,30.12,30.15,22100.0,20.8442,20.8857,20.8442,20.865,22100.0
2011-10-07 15:20:00,30.16,30.2,30.16,30.2,53500.0,20.8719,20.8996,20.8719,20.8996,53500.0
2011-10-07 15:25:00,30.2,30.26,30.2,30.26,163600.0,20.8996,20.9411,20.8996,20.9411,163600.0
2011-10-07 15:30:00,30.27,30.28,30.25,30.26,82700.0,20.948,20.9549,20.9342,20.9411,82700.0
2011-10-07 15:35:00,30.26,30.27,30.25,30.25,49900.0,20.9411,20.948,20.9342,20.9342,49900.0
2011-10-07 15:40:00,30.25,30.26,30.2,30.22,204900.0,20.9342,20.9411,20.8996,20.9134,204900.0
2011-10-07 15:45:00,30.23,30.24,30.15,30.16,301800.0,20.9203,20.9272,20.865,20.8719,301800.0
2011-10-07 15:50:00,30.16,30.17,30.03,30.08,296100.0,20.8719,20.8788,20.7819,20.8165,296100.0
2011-10-07 15:55:00,30.08,30.1,30.0,30.05,814100.0,20.8165,20.8304,20.7612,20.7958,814100.0
2011-10-10 09:30:00,30.31,30.41,30.31,30.38,238700.0,20.9757,21.0449,20.9757,21.0241,238700.0
2011-10-10 09:35:00,30.39,30.44,30.36,30.43,58100.0,21.031,21.0656,21.0103,21.0587,58100.0
2011-10-10 09:40:00,30.43,30.45,30.32,30.32,126700.0,21.0587,21.0726,20.9826,20.9826,126700.0
2011-10-10 09:45:00,30.33,30.38,30.3,30.36,80300.0,20.9895,21.0241,20.9688,21.0103,80300.0
2011-10-10 09:50:00,30.37,30.41,30.37,30.41,31100.0,21.0172,21.0449,21.0172,21.0449,31100.0
2011-10-10 09:55:00,30.41,30.41,30.32,30.34,277700.0,21.0449,21.0449,20.9826,20.9964,277700.0
2011-10-10 10:00:00,30.35,30.4,30.35,30.38,70700.0,21.0034,21.038,21.0034,21.0241,70700.0
2011-10-10 10:05:00,30.38,30.4,30.36,30.37,44900.0,21.0241,21.038,21.0103,21.0172,44900.0
2011-10-10 10:10:00,30.37,30.39,30.36,30.38,25100.0,21.0172,21.031,21.0103,21.0241,25100.0
2011-10-10 10:15:00,30.39,30.4,30.37,30.39,399600.0,21.031,21.038,21.0172,21.031,399600.0
2011-10-10 10:20:00,30.39,30.43,30.38,30.41,82500.0,21.031,21.0587,21.0241,21.0449,82500.0
2011-10-10 10:25:00,30.42,30.42,30.4,30.41,59200.0,21.0518,21.0518,21.038,21.0449,59200.0
2011-10-10 10:30:00,30.42,30.46,30.41,30.45,51800.0,21.0518,21.0795,21.0449,21.0726,51800.0
2011-10-10 10:35:00,30.46,30.47,30.45,30.45,257200.0,21.0795,21.0864,21.0726,21.0726,257200.0
2011-10-10 10:40:00,30.45,30.48,30.45,30.48,101200.0,21.0726,21.0933,21.0726,21.0933,101200.0
2011-10-10 10:45:00,30.48,30.52,30.47,30.5,44500.0,21.0933,21.121,21.0864,21.1072,44500.0
2011-10-10 10:50:00,30.51,30.51,30.45,30.47,57300.0,21.1141,21.1141,21.0726,21.0864,57300.0
2011-10-10 10:55:00,30.46,30.46,30.44,30.46,30100.0,21.0795,21.0795,21.0656,21.0795,30100.0
2011-10-10 11:00:00,30.45,30.45,30.39,30.39,54900.0,21.0726,21.0726,21.031,21.031,54900.0
2011-10-10 11:05:00,30.39,30.42,30.39,30.4,92700.0,21.031,21.0518,21.031,21.038,92700.0
2011-10-10 11:10:00,30.41,30.41,30.38,30.4,109300.0,21.0449,21.0449,21.0241,21.038,109300.0
2011-10-10 11:15:00,30.39,30.4,30.36,30.36,69400.0,21.031,21.038,21.0103,21.0103,69400.0
2011-10-10 11:20:00,30.37,30.38,30.36,30.38,31400.0,21.0172,21.0241,21.0103,21.0241,31400.0
2011-10-10 11:25:00,30.38,30.4,30.37,30.4,30200.0,21.0241,21.038,21.0172,21.038,30200.0
2011-10-10 11:30:00,30.4,30.41,30.37,30.38,13500.0,21.038,21.0449,21.0172,21.0241,13500.0
2011-10-10 11:35:00,30.39,30.4,30.38,30.4,16600.0,21.031,21.038,21.0241,21.038,16600.0
2011-10-10 11:40:00,30.39,30.4,30.38,30.4,11000.0,21.031,21.038,21.0241,21.038,11000.0
2011-10-10 11:45:00,30.4,30.4,30.38,30.39,28100.0,21.038,21.038,21.0241,21.031,28100.0
2011-10-10 11:50:00,30.38,30.4,30.38,30.38,12100.0,21.0241,21.038,21.0241,21.0241,12100.0
2011-10-10 11:55:00,30.38,30.39,30.38,30.38,7500.0,21.0241,21.031,21.0241,21.0241,7500.0
2011-10-10 12:00:00,30.38,30.39,30.37,30.38,25500.0,21.0241,21.031,21.0172,21.0241,25500.0
2011-10-10 12:05:00,30.39,30.39,30.33,30.34,78500.0,21.031,21.031,20.9895,20.9964,78500.0
2011-10-10 12:10:00,30.34,30.37,30.34,30.37,11800.0,20.9964,21.0172,20.9964,21.0172,11800.0
2011-10-10 12:15:00,30.36,30.38,30.36,30.38,19800.0,21.0103,21.0241,21.0103,21.0241,19800.0
2011-10-10 12:20:00,30.37,30.39,30.37,30.39,33900.0,21.0172,21.031,21.0172,21.031,33900.0
2011-10-10 12:25:00,30.39,30.4,30.39,30.39,7800.0,21.031,21.038,21.031,21.031,7800.0
2011-10-10 12:30:00,30.39,30.4,30.38,30.38,27500.0,21.031,21.038,21.0241,21.0241,27500.0
2011-10-10 12:35:00,30.39,30.39,30.37,30.38,7900.0,21.031,21.031,21.0172,21.0241,7900.0
2011-10-10 12:40:00,30.39,30.41,30.39,30.39,15400.0,21.031,21.0449,21.031,21.031,15400.0
2011-10-10 12:45:00,30.39,30.41,30.39,30.4,6100.0,21.031,21.0449,21.031,21.038,6100.0
2011-10-10 12:50:00,30.4,30.41,30.4,30.41,6500.0,21.038,21.0449,21.038,21.0449,6500.0
2011-10-10 12:55:00,30.42,30.43,30.41,30.42,140100.0,21.0518,21.0587,21.0449,21.0518,140100.0
2011-10-10 13:00:00,30.41,30.44,30.4,30.43,16500.0,21.0449,21.0656,21.038,21.0587,16500.0
2011-10-10 13:05:00,30.43,30.45,30.43,30.45,27700.0,21.0587,21.0726,21.0587,21.0726,27700.0
2011-10-10 13:10:00,30.44,30.46,30.44,30.45,2300.0,21.0656,21.0795,21.0656,21.0726,2300.0
2011-10-10 13:15:00,30.46,30.47,30.44,30.47,39200.0,21.0795,21.0864,21.0656,21.0864,39200.0
2011-10-10 13:20:00,30.46,30.49,30.46,30.49,81000.0,21.0795,21.1003,21.0795,21.1003,81000.0
2011-10-10 13:25:00,30.48,30.49,30.46,30.46,10600.0,21.0933,21.1003,21.0795,21.0795,10600.0
2011-10-10 13:30:00,30.47,30.48,30.46,30.48,123700.0,21.0864,21.0933,21.0795,21.0933,123700.0
2011-10-10 13:35:00,30.48,30.49,30.46,30.47,22600.0,21.0933,21.1003,21.0795,21.0864,22600.0
2011-10-10 13:40:00,30.48,30.48,30.46,30.48,16400.0,21.0933,21.0933,21.0795,21.0933,16400.0
2011-10-10 13:45:00,30.48,30.49,30.46,30.47,21700.0,21.0933,21.1003,21.0795,21.0864,21700.0
2011-10-10 13:50:00,30.47,30.48,30.46,30.46,34200.0,21.0864,21.0933,21.0795,21.0795,34200.0
2011-10-10 13:55:00,30.46,30.48,30.46,30.46,24600.0,21.0795,21.0933,21.0795,21.0795,24600.0
2011-10-10 14:00:00,30.47,30.48,30.46,30.47,14400.0,21.0864,21.0933,21.0795,21.0864,14400.0
2011-10-10 14:05:00,30.46,30.47,30.45,30.46,76900.0,21.0795,21.0864,21.0726,21.0795,76900.0
2011-10-10 14:10:00,30.46,30.47,30.45,30.46,41700.0,21.0795,21.0864,21.0726,21.0795,41700.0
2011-10-10 14:15:00,30.45,30.45,30.43,30.44,11500.0,21.0726,21.0726,21.0587,21.0656,11500.0
2011-10-10 14:20:00,30.45,30.46,30.44,30.46,21200.0,21.0726,21.0795,21.0656,21.0795,21200.0
2011-10-10 14:25:00,30.46,30.47,30.44,30.44,33700.0,21.0795,21.0864,21.0656,21.0656,33700.0
2011-10-10 14:30:00,30.45,30.46,30.44,30.45,42400.0,21.0726,21.0795,21.0656,21.0726,42400.0
2011-10-10 14:35:00,30.46,30.46,30.43,30.43,45900.0,21.0795,21.0795,21.0587,21.0587,45900.0
2011-10-10 14:40:00,30.44,30.46,30.43,30.45,23700.0,21.0656,21.0795,21.0587,21.0726,23700.0
2011-10-10 14:45:00,30.46,30.46,30.43,30.43,19600.0,21.0795,21.0795,21.0587,21.0587,19600.0
2011-10-10 14:50:00,30.44,30.45,30.43,30.43,35700.0,21.0656,21.0726,21.0587,21.0587,35700.0
2011-10-10 14:55:00,30.44,30.44,30.42,30.42,11300.0,21.0656,21.0656,21.0518,21.0518,11300.0
2011-10-10 15:00:00,30.43,30.44,30.43,30.44,20200.0,21.0587,21.0656,21.0587,21.0656,20200.0
2011-10-10 15:05:00,30.43,30.44,30.42,30.44,29900.0,21.0587,21.0656,21.0518,21.0656,29900.0
2011-10-10 15:10:00,30.44,30.44,30.39,30.41,72700.0,21.0656,21.0656,21.031,21.0449,72700.0
2011-10-10 15:15:00,30.42,30.43,30.4,30.41,61300.0,21.0518,21.0587,21.038,21.0449,61300.0
2011-10-10 15:20:00,30.42,30.42,30.37,30.38,17000.0,21.0518,21.0518,21.0172,21.0241,17000.0
2011-10-10 15:25:00,30.38,30.4,30.37,30.38,41100.0,21.0241,21.038,21.0172,21.0241,41100.0
2011-10-10 15:30:00,30.38,30.41,30.36,30.41,75200.0,21.0241,21.0449,21.0103,21.0449,75200.0
2011-10-10 15:35:00,30.41,30.41,30.36,30.38,72700.0,21.0449,21.0449,21.0103,21.0241,72700.0
2011-10-10 15:40:00,30.38,30.39,30.34,30.39,231700.0,21.0241,21.031,20.9964,21.031,231700.0
2011-10-10 15:45:00,30.4,30.43,30.38,30.43,92800.0,21.038,21.0587,21.0241,21.0587,92800.0
2011-10-10 15:50:00,30.43,30.48,30.43,30.47,139700.0,21.0587,21.0933,21.0587,21.0864,139700.0
2011-10-10 15:55:00,30.47,30.52,30.44,30.52,772800.0,21.0864,21.121,21.0656,21.121,772800.0
2011-10-11 09:30:00,30.43,30.53,30.43,30.48,75200.0,21.0587,21.1279,21.0587,21.0933,75200.0
2011-10-11 09:35:00,30.48,30.51,30.48,30.51,106500.0,21.0933,21.1141,21.0933,21.1141,106500.0
2011-10-11 09:40:00,30.51,30.51,30.45,30.45,169400.0,21.1141,21.1141,21.0726,21.0726,169400.0
2011-10-11 09:45:00,30.45,30.5,30.41,30.48,184500.0,21.0726,21.1072,21.0449,21.0933,184500.0
2011-10-11 09:50:00,30.49,30.51,30.45,30.45,132000.0,21.1003,21.1141,21.0726,21.0726,132000.0
2011-10-11 09:55:00,30.45,30.45,30.41,30.44,35600.0,21.0726,21.0726,21.0449,21.0656,35600.0
2011-10-11 10:00:00,30.44,30.44,30.38,30.4,66300.0,21.0656,21.0656,21.0241,21.038,66300.0
2011-10-11 10:05:00,30.39,30.41,30.37,30.41,49000.0,21.031,21.0449,21.0172,21.0449,49000.0
2011-10-11 10:10:00,30.42,30.43,30.4,30.4,83400.0,21.0518,21.0587,21.038,21.038,83400.0
2011-10-11 10:15:00,30.4,30.4,30.36,30.38,84600.0,21.038,21.038,21.0103,21.0241,84600.0
2011-10-11 10:20:00,30.38,30.42,30.37,30.4,78200.0,21.0241,21.0518,21.0172,21.038,78200.0
2011-10-11 10:25:00,30.41,30.43,30.39,30.43,72900.0,21.0449,21.0587,21.031,21.0587,72900.0
2011-10-11 10:30:00,30.43,30.43,30.39,30.4,59200.0,21.0587,21.0587,21.031,21.038,59200.0
2011-10-11 10:35:00,30.4,30.4,30.38,30.4,60200.0,21.038,21.038,21.0241,21.038,60200.0
2011-10-11 10:40:00,30.39,30.41,30.38,30.41,28300.0,21.031,21.0449,21.0241,21.0449,28300.0
2011-10-11 10:45:00,30.41,30.42,30.38,30.38,46000.0,21.0449,21.0518,21.0241,21.0241,46000.0
2011-10-11 10:50:00,30.37,30.4,30.36,30.37,27100.0,21.0172,21.038,21.0103,21.0172,27100.0
2011-10-11 10:55:00,30.36,30.39,30.35,30.37,31100.0,21.0103,21.031,21.0034,21.0172,31100.0
2011-10-11 11:00:00,30.36,30.39,30.36,30.39,36200.0,21.0103,21.031,21.0103,21.031,36200.0
2011-10-11 11:05:00,30.38,30.39,30.37,30.38,38100.0,21.0241,21.031,21.0172,21.0241,38100.0
2011-10-11 11:10:00,30.38,30.39,30.37,30.39,8100.0,21.0241,21.031,21.0172,21.031,8100.0
2011-10-11 11:15:00,30.39,30.41,30.39,30.4,34300.0,21.031,21.0449,21.031,21.038,34300.0
2011-10-11 11:20:00,30.4,30.41,30.39,30.39,33300.0,21.038,21.0449,21.031,21.031,33300.0
2011-10-11 11:25:00,30.39,30.41,30.39,30.4,21200.0,21.031,21.0449,21.031,21.038,21200.0
2011-10-11 11:30:00,30.4,30.41,30.4,30.41,25200.0,21.038,21.0449,21.038,21.0449,25200.0
2011-10-11 11:35:00,30.42,30.43,30.42,30.42,47300.0,21.0518,21.0587,21.0518,21.0518,47300.0
2011-10-11 11:40:00,30.42,30.42,30.41,30.42,41700.0,21.0518,21.0518,21.0449,21.0518,41700.0
2011-10-11 11:45:00,30.43,30.44,30.42,30.43,31000.0,21.0587,21.0656,21.0518,21.0587,31000.0
2011-10-11 11:50:00,30.43,30.45,30.43,30.45,27800.0,21.0587,21.0726,21.0587,21.0726,27800.0
2011-10-11 11:55:00,30.45,30.48,30.45,30.47,36800.0,21.0726,21.0933,21.0726,21.0864,36800.0
2011-10-11 12:00:00,30.47,30.47,30.45,30.45,15800.0,21.0864,21.0864,21.0726,21.0726,15800.0
2011-10-11 12:05:00,30.45,30.48,30.44,30.48,25200.0,21.0726,21.0933,21.0656,21.0933,25200.0
2011-10-11 12:10:00,30.48,30.49,30.48,30.48,16500.0,21.0933,21.1003,21.0933,21.0933,16500.0
2011-10-11 12:15:00,30.48,30.48,30.46,30.46,23300.0,21.0933,21.0933,21.0795,21.0795,23300.0
2011-10-11 12:20:00,30.47,30.47,30.46,30.47,47000.0,21.0864,21.0864,21.0795,21.0864,47000.0
2011-10-11 12:25:00,30.46,30.48,30.46,30.48,22500.0,21.0795,21.0933,21.0795,21.0933,22500.0
2011-10-11 12:30:00,30.48,30.48,30.46,30.46,53700.0,21.0933,21.0933,21.0795,21.0795,53700.0
2011-10-11 12:35:00,30.46,30.49,30.45,30.45,30900.0,21.0795,21.1003,21.0726,21.0726,30900.0
2011-10-11 12:40:00,30.45,30.48,30.45,30.48,41400.0,21.0726,21.0933,21.0726,21.0933,41400.0
2011-10-11 12:45:00,30.48,30.48,30.45,30.46,32400.0,21.0933,21.0933,21.0726,21.0795,32400.0
2011-10-11 12:50:00,30.46,30.48,30.46,30.48,7400.0,21.0795,21.0933,21.0795,21.0933,7400.0
2011-10-11 12:55:00,30.48,30.51,30.48,30.51,59000.0,21.0933,21.1141,21.0933,21.1141,59000.0
2011-10-11 13:00:00,30.5,30.51,30.49,30.5,55500.0,21.1072,21.1141,21.1003,21.1072,55500.0
2011-10-11 13:05:00,30.5,30.5,30.47,30.49,40100.0,21.1072,21.1072,21.0864,21.1003,40100.0
2011-10-11 13:10:00,30.5,30.5,30.46,30.49,57900.0,21.1072,21.1072,21.0795,21.1003,57900.0
2011-10-11 13:15:00,30.49,30.52,30.49,30.5,52200.0,21.1003,21.121,21.1003,21.1072,52200.0
2011-10-11 13:20:00,30.5,30.52,30.5,30.51,25300.0,21.1072,21.121,21.1072,21.1141,25300.0
2011-10-11 13:25:00,30.5,30.54,30.5,30.53,11400.0,21.1072,21.1349,21.1072,21.1279,11400.0
2011-10-11 13:30:00,30.53,30.53,30.52,30.52,19200.0,21.1279,21.1279,21.121,21.121,19200.0
2011-10-11 13:35:00,30.52,30.53,30.51,30.52,55100.0,21.121,21.1279,21.1141,21.121,55100.0
2011-10-11 13:40:00,30.51,30.52,30.5,30.51,24000.0,21.1141,21.121,21.1072,21.1141,24000.0
2011-10-11 13:45:00,30.51,30.53,30.5,30.51,67200.0,21.1141,21.1279,21.1072,21.1141,67200.0
2011-10-11 13:50:00,30.5,30.55,30.5,30.54,49700.0,21.1072,21.1418,21.1072,21.1349,49700.0
2011-10-11 13:55:00,30.54,30.55,30.53,30.55,27100.0,21.1349,21.1418,21.1279,21.1418,27100.0
2011-10-11 14:00:00,30.54,30.55,30.53,30.54,8300.0,21.1349,21.1418,21.1279,21.1349,8300.0
2011-10-11 14:05:00,30.54,30.54,30.52,30.52,29200.0,21.1349,21.1349,21.121,21.121,29200.0
2011-10-11 14:10:00,30.52,30.54,30.52,30.52,14500.0,21.121,21.1349,21.121,21.121,14500.0
2011-10-11 14:15:00,30.53,30.53,30.5,30.52,75500.0,21.1279,21.1279,21.1072,21.121,75500.0
2011-10-11 14:20:00,30.53,30.53,30.47,30.47,98200.0,21.1279,21.1279,21.0864,21.0864,98200.0
2011-10-11 14:25:00,30.47,30.51,30.46,30.48,78300.0,21.0864,21.1141,21.0795,21.0933,78300.0
2011-10-11 14:30:00,30.48,30.5,30.46,30.47,39500.0,21.0933,21.1072,21.0795,21.0864,39500.0
2011-10-11 14:35:00,30.47,30.47,30.45,30.45,40000.0,21.0864,21.0864,21.0726,21.0726,40000.0
2011-10-11 14:40:00,30.45,30.47,30.44,30.46,52300.0,21.0726,21.0864,21.0656,21.0795,52300.0
2011-10-11 14:45:00,30.46,30.47,30.44,30.44,33900.0,21.0795,21.0864,21.0656,21.0656,33900.0
2011-10-11 14:50:00,30.45,30.47,30.45,30.45,140300.0,21.0726,21.0864,21.0726,21.0726,140300.0
2011-10-11 14:55:00,30.46,30.47,30.45,30.45,32400.0,21.0795,21.0864,21.0726,21.0726,32400.0
2011-10-11 15:00:00,30.46,30.49,30.46,30.49,39400.0,21.0795,21.1003,21.0795,21.1003,39400.0
2011-10-11 15:05:00,30.48,30.5,30.47,30.48,111000.0,21.0933,21.1072,21.0864,21.0933,111000.0
2011-10-11 15:10:00,30.47,30.47,30.44,30.45,32700.0,21.0864,21.0864,21.0656,21.0726,32700.0
2011-10-11 15:15:00,30.45,30.45,30.41,30.41,131600.0,21.0726,21.0726,21.0449,21.0449,131600.0
2011-10-11 15:20:00,30.41,30.43,30.4,30.42,43300.0,21.0449,21.0587,21.038,21.0518,43300.0
2011-10-11 15:25:00,30.42,30.44,30.41,30.42,39900.0,21.0518,21.0656,21.0449,21.0518,39900.0
2011-10-11 15:30:00,30.42,30.45,30.42,30.45,63000.0,21.0518,21.0726,21.0518,21.0726,63000.0
2011-10-11 15:35:00,30.45,30.47,30.44,30.46,168500.0,21.0726,21.0864,21.0656,21.0795,168500.0
2011-10-11 15:40:00,30.46,30.48,30.44,30.44,179900.0,21.0795,21.0933,21.0656,21.0656,179900.0
2011-10-11 15:45:00,30.44,30.48,30.42,30.47,165900.0,21.0656,21.0933,21.0518,21.0864,165900.0
2011-10-11 15:50:00,30.46,30.47,30.45,30.46,232200.0,21.0795,21.0864,21.0726,21.0795,232200.0
2011-10-11 15:55:00,30.46,30.48,30.44,30.48,528000.0,21.0795,21.0933,21.0656,21.0933,528000.0
2011-10-12 09:30:00,30.61,30.69,30.6,30.64,525900.0,21.1833,21.2387,21.1764,21.2041,525900.0
2011-10-12 09:35:00,30.65,30.67,30.6,30.66,144000.0,21.211,21.2248,21.1764,21.2179,144000.0
2011-10-12 09:40:00,30.65,30.71,30.65,30.69,192000.0,21.211,21.2525,21.211,21.2387,192000.0
2011-10-12 09:45:00,30.69,30.71,30.62,30.64,51200.0,21.2387,21.2525,21.1902,21.2041,51200.0
2011-10-12 09:50:00,30.65,30.7,30.64,30.66,77600.0,21.211,21.2456,21.2041,21.2179,77600.0
2011-10-12 09:55:00,30.67,30.67,30.63,30.66,57600.0,21.2248,21.2248,21.1971,21.2179,57600.0
2011-10-12 10:00:00,30.65,30.66,30.61,30.61,188000.0,21.211,21.2179,21.1833,21.1833,188000.0
2011-10-12 10:05:00,30.62,30.68,30.62,30.68,115300.0,21.1902,21.2317,21.1902,21.2317,115300.0
2011-10-12 10:10:00,30.69,30.7,30.66,30.68,25700.0,21.2387,21.2456,21.2179,21.2317,25700.0
2011-10-12 10:15:00,30.68,30.78,30.68,30.77,188000.0,21.2317,21.3009,21.2317,21.294,188000.0
2011-10-12 10:20:00,30.78,30.8,30.77,30.79,147300.0,21.3009,21.3148,21.294,21.3079,147300.0
2011-10-12 10:25:00,30.79,30.8,30.76,30.77,145700.0,21.3079,21.3148,21.2871,21.294,145700.0
2011-10-12 10:30:00,30.77,30.77,30.74,30.76,100200.0,21.294,21.294,21.2733,21.2871,100200.0
2011-10-12 10:35:00,30.77,30.79,30.76,30.79,41400.0,21.294,21.3079,21.2871,21.3079,41400.0
2011-10-12 10:40:00,30.78,30.78,30.76,30.77,10000.0,21.3009,21.3009,21.2871,21.294,10000.0
2011-10-12 10:45:00,30.77,30.78,30.75,30.75,30200.0,21.294,21.3009,21.2802,21.2802,30200.0
2011-10-12 10:50:00,30.76,30.76,30.73,30.74,23100.0,21.2871,21.2871,21.2663,21.2733,23100.0
2011-10-12 10:55:00,30.73,30.76,30.73,30.76,49300.0,21.2663,21.2871,21.2663,21.2871,49300.0
2011-10-12 11:00:00,30.76,30.79,30.76,30.77,10400.0,21.2871,21.3079,21.2871,21.294,10400.0
2011-10-12 11:05:00,30.78,30.79,30.77,30.78,34700.0,21.3009,21.3079,21.294,21.3009,34700.0
2011-10-12 11:10:00,30.78,30.79,30.77,30.78,30800.0,21.3009,21.3079,21.294,21.3009,30800.0
2011-10-12 11:15:00,30.78,30.79,30.78,30.79,21600.0,21.3009,21.3079,21.3009,21.3079,21600.0
2011-10-12 11:20:00,30.79,30.8,30.78,30.78,23700.0,21.3079,21.3148,21.3009,21.3009,23700.0
2011-10-12 11:25:00,30.79,30.8,30.76,30.77,74200.0,21.3079,21.3148,21.2871,21.294,74200.0
2011-10-12 11:30:00,30.76,30.78,30.75,30.78,45100.0,21.2871,21.3009,21.2802,21.3009,45100.0
2011-10-12 11:35:00,30.77,30.78,30.76,30.77,12700.0,21.294,21.3009,21.2871,21.294,12700.0
2011-10-12 11:40:00,30.77,30.77,30.75,30.76,16400.0,21.294,21.294,21.2802,21.2871,16400.0
2011-10-12 11:45:00,30.77,30.77,30.75,30.75,12400.0,21.294,21.294,21.2802,21.2802,12400.0
2011-10-12 11:50:00,30.75,30.77,30.73,30.77,194000.0,21.2802,21.294,21.2663,21.294,194000.0
2011-10-12 11:55:00,30.77,30.77,30.74,30.74,23600.0,21.294,21.294,21.2733,21.2733,23600.0
2011-10-12 12:00:00,30.74,30.76,30.73,30.76,12500.0,21.2733,21.2871,21.2663,21.2871,12500.0
2011-10-12 12:05:00,30.76,30.76,30.73,30.74,14600.0,21.2871,21.2871,21.2663,21.2733,14600.0
2011-10-12 12:10:00,30.73,30.75,30.73,30.75,14900.0,21.2663,21.2802,21.2663,21.2802,14900.0
2011-10-12 12:15:00,30.75,30.77,30.75,30.76,33500.0,21.2802,21.294,21.2802,21.2871,33500.0
2011-10-12 12:20:00,30.76,30.76,30.74,30.75,12300.0,21.2871,21.2871,21.2733,21.2802,12300.0
2011-10-12 12:25:00,30.74,30.76,30.74,30.76,13700.0,21.2733,21.2871,21.2733,21.2871,13700.0
2011-10-12 12:30:00,30.76,30.77,30.76,30.76,22600.0,21.2871,21.294,21.2871,21.2871,22600.0
2011-10-12 12:35:00,30.75,30.76,30.75,30.76,17500.0,21.2802,21.2871,21.2802,21.2871,17500.0
2011-10-12 12:40:00,30.75,30.77,30.75,30.76,30800.0,21.2802,21.294,21.2802,21.2871,30800.0
2011-10-12 12:45:00,30.76,30.78,30.76,30.77,19100.0,21.2871,21.3009,21.2871,21.294,19100.0
2011-10-12 12:50:00,30.77,30.82,30.77,30.81,67900.0,21.294,21.3286,21.294,21.3217,67900.0
2011-10-12 12:55:00,30.81,30.82,30.8,30.81,97600.0,21.3217,21.3286,21.3148,21.3217,97600.0
2011-10-12 13:00:00,30.81,30.84,30.81,30.84,18300.0,21.3217,21.3425,21.3217,21.3425,18300.0
2011-10-12 13:05:00,30.85,30.85,30.82,30.83,21500.0,21.3494,21.3494,21.3286,21.3355,21500.0
2011-10-12 13:10:00,30.84,30.84,30.83,30.84,40000.0,21.3425,21.3425,21.3355,21.3425,40000.0
2011-10-12 13:15:00,30.83,30.84,30.82,30.83,32000.0,21.3355,21.3425,21.3286,21.3355,32000.0
2011-10-12 13:20:00,30.83,30.84,30.82,30.82,33000.0,21.3355,21.3425,21.3286,21.3286,33000.0
2011-10-12 13:25:00,30.82,30.83,30.81,30.83,16400.0,21.3286,21.3355,21.3217,21.3355,16400.0
2011-10-12 13:30:00,30.82,30.84,30.82,30.82,22900.0,21.3286,21.3425,21.3286,21.3286,22900.0
2011-10-12 13:35:00,30.83,30.85,30.83,30.85,12800.0,21.3355,21.3494,21.3355,21.3494,12800.0
2011-10-12 13:40:00,30.85,30.86,30.83,30.85,376900.0,21.3494,21.3563,21.3355,21.3494,376900.0
2011-10-12 13:45:00,30.85,30.86,30.82,30.83,140700.0,21.3494,21.3563,21.3286,21.3355,140700.0
2011-10-12 13:50:00,30.83,30.84,30.79,30.8,93800.0,21.3355,21.3425,21.3079,21.3148,93800.0
2011-10-12 13:55:00,30.81,30.82,30.81,30.82,14100.0,21.3217,21.3286,21.3217,21.3286,14100.0
2011-10-12 14:00:00,30.82,30.84,30.8,30.83,51600.0,21.3286,21.3425,21.3148,21.3355,51600.0
2011-10-12 14:05:00,30.82,30.85,30.82,30.85,46300.0,21.3286,21.3494,21.3286,21.3494,46300.0
2011-10-12 14:10:00,30.85,30.87,30.84,30.87,286300.0,21.3494,21.3632,21.3425,21.3632,286300.0
2011-10-12 14:15:00,30.87,30.87,30.81,30.83,31700.0,21.3632,21.3632,21.3217,21.3355,31700.0
2011-10-12 14:20:00,30.83,30.84,30.82,30.83,43000.0,21.3355,21.3425,21.3286,21.3355,43000.0
2011-10-12 14:25:00,30.83,30.84,30.82,30.83,47500.0,21.3355,21.3425,21.3286,21.3355,47500.0
2011-10-12 14:30:00,30.83,30.89,30.83,30.89,55300.0,21.3355,21.3771,21.3355,21.3771,55300.0
2011-10-12 14:35:00,30.88,30.89,30.86,30.86,45100.0,21.3701,21.3771,21.3563,21.3563,45100.0
2011-10-12 14:40:00,30.87,30.89,30.87,30.87,39700.0,21.3632,21.3771,21.3632,21.3632,39700.0
2011-10-12 14:45:00,30.87,30.9,30.86,30.89,217300.0,21.3632,21.384,21.3563,21.3771,217300.0
2011-10-12 14:50:00,30.9,30.9,30.88,30.89,188300.0,21.384,21.384,21.3701,21.3771,188300.0
2011-10-12 14:55:00,30.89,30.89,30.83,30.84,60700.0,21.3771,21.3771,21.3355,21.3425,60700.0
2011-10-12 15:00:00,30.84,30.84,30.8,30.8,34300.0,21.3425,21.3425,21.3148,21.3148,34300.0
2011-10-12 15:05:00,30.8,30.83,30.79,30.8,48400.0,21.3148,21.3355,21.3079,21.3148,48400.0
2011-10-12 15:10:00,30.8,30.83,30.79,30.82,44400.0,21.3148,21.3355,21.3079,21.3286,44400.0
2011-10-12 15:15:00,30.81,30.81,30.77,30.8,46300.0,21.3217,21.3217,21.294,21.3148,46300.0
2011-10-12 15:20:00,30.8,30.82,30.77,30.78,57700.0,21.3148,21.3286,21.294,21.3009,57700.0
2011-10-12 15:25:00,30.78,30.83,30.77,30.82,193000.0,21.3009,21.3355,21.294,21.3286,193000.0
2011-10-12 15:30:00,30.82,30.83,30.79,30.8,102700.0,21.3286,21.3355,21.3079,21.3148,102700.0
2011-10-12 15:35:00,30.8,30.83,30.79,30.8,89300.0,21.3148,21.3355,21.3079,21.3148,89300.0
2011-10-12 15:40:00,30.8,30.81,30.78,30.8,265200.0,21.3148,21.3217,21.3009,21.3148,265200.0
2011-10-12 15:45:00,30.8,30.8,30.68,30.71,254800.0,21.3148,21.3148,21.2317,21.2525,254800.0
2011-10-12 15:50:00,30.71,30.74,30.68,30.69,205100.0,21.2525,21.2733,21.2317,21.2387,205100.0
2011-10-12 15:55:00,30.68,30.73,30.68,30.68,817500.0,21.2317,21.2663,21.2317,21.2317,817500.0
2011-10-13 09:30:00,30.65,30.67,30.55,30.59,39300.0,21.211,21.2248,21.1418,21.1695,39300.0
2011-10-13 09:35:00,30.59,30.6,30.57,30.6,37900.0,21.1695,21.1764,21.1556,21.1764,37900.0
2011-10-13 09:40:00,30.6,30.62,30.55,30.55,101100.0,21.1764,21.1902,21.1418,21.1418,101100.0
2011-10-13 09:45:00,30.54,30.59,30.53,30.57,15700.0,21.1349,21.1695,21.1279,21.1556,15700.0
2011-10-13 09:50:00,30.57,30.59,30.57,30.59,15900.0,21.1556,21.1695,21.1556,21.1695,15900.0
2011-10-13 09:55:00,30.58,30.59,30.56,30.57,36700.0,21.1625,21.1695,21.1487,21.1556,36700.0
2011-10-13 10:00:00,30.56,30.58,30.54,30.54,46200.0,21.1487,21.1625,21.1349,21.1349,46200.0
2011-10-13 10:05:00,30.54,30.56,30.52,30.55,29600.0,21.1349,21.1487,21.121,21.1418,29600.0
2011-10-13 10:10:00,30.56,30.59,30.53,30.57,187700.0,21.1487,21.1695,21.1279,21.1556,187700.0
2011-10-13 10:15:00,30.57,30.57,30.53,30.53,42900.0,21.1556,21.1556,21.1279,21.1279,42900.0
2011-10-13 10:20:00,30.53,30.57,30.52,30.57,28600.0,21.1279,21.1556,21.121,21.1556,28600.0
2011-10-13 10:25:00,30.57,30.62,30.57,30.59,49200.0,21.1556,21.1902,21.1556,21.1695,49200.0
2011-10-13 10:30:00,30.58,30.6,30.57,30.59,38700.0,21.1625,21.1764,21.1556,21.1695,38700.0
2011-10-13 10:35:00,30.58,30.59,30.55,30.55,39300.0,21.1625,21.1695,21.1418,21.1418,39300.0
2011-10-13 10:40:00,30.55,30.55,30.51,30.54,15800.0,21.1418,21.1418,21.1141,21.1349,15800.0
2011-10-13 10:45:00,30.54,30.55,30.51,30.52,36000.0,21.1349,21.1418,21.1141,21.121,36000.0
2011-10-13 10:50:00,30.53,30.57,30.53,30.55,24200.0,21.1279,21.1556,21.1279,21.1418,24200.0
2011-10-13 10:55:00,30.56,30.56,30.49,30.49,47800.0,21.1487,21.1487,21.1003,21.1003,47800.0
2011-10-13 11:00:00,30.49,30.54,30.49,30.54,94100.0,21.1003,21.1349,21.1003,21.1349,94100.0
2011-10-13 11:05:00,30.55,30.55,30.54,30.54,16000.0,21.1418,21.1418,21.1349,21.1349,16000.0
2011-10-13 11:10:00,30.53,30.55,30.51,30.53,69700.0,21.1279,21.1418,21.1141,21.1279,69700.0
2011-10-13 11:15:00,30.53,30.54,30.46,30.46,48900.0,21.1279,21.1349,21.0795,21.0795,48900.0
2011-10-13 11:20:00,30.46,30.53,30.46,30.53,33300.0,21.0795,21.1279,21.0795,21.1279,33300.0
2011-10-13 11:25:00,30.52,30.52,30.49,30.5,178100.0,21.121,21.121,21.1003,21.1072,178100.0
2011-10-13 11:30:00,30.5,30.54,30.5,30.53,20000.0,21.1072,21.1349,21.1072,21.1279,20000.0
2011-10-13 11:35:00,30.54,30.55,30.53,30.55,21700.0,21.1349,21.1418,21.1279,21.1418,21700.0
2011-10-13 11:40:00,30.55,30.57,30.53,30.55,16600.0,21.1418,21.1556,21.1279,21.1418,16600.0
2011-10-13 11:45:00,30.55,30.59,30.54,30.55,43000.0,21.1418,21.1695,21.1349,21.1418,43000.0
2011-10-13 11:50:00,30.54,30.56,30.53,30.55,37100.0,21.1349,21.1487,21.1279,21.1418,37100.0
2011-10-13 11:55:00,30.54,30.57,30.54,30.55,29400.0,21.1349,21.1556,21.1349,21.1418,29400.0
2011-10-13 12:00:00,30.55,30.55,30.54,30.55,13100.0,21.1418,21.1418,21.1349,21.1418,13100.0
2011-10-13 12:05:00,30.55,30.55,30.52,30.52,25600.0,21.1418,21.1418,21.121,21.121,25600.0
2011-10-13 12:10:00,30.53,30.54,30.5,30.51,89900.0,21.1279,21.1349,21.1072,21.1141,89900.0
2011-10-13 12:15:00,30.52,30.53,30.51,30.52,42500.0,21.121,21.1279,21.1141,21.121,42500.0
2011-10-13 12:20:00,30.52,30.54,30.52,30.53,19700.0,21.121,21.1349,21.121,21.1279,19700.0
2011-10-13 12:25:00,30.53,30.53,30.51,30.52,18300.0,21.1279,21.1279,21.1141,21.121,18300.0
2011-10-13 12:30:00,30.52,30.52,30.51,30.52,5600.0,21.121,21.121,21.1141,21.121,5600.0
2011-10-13 12:35:00,30.53,30.53,30.52,30.52,5600.0,21.1279,21.1279,21.121,21.121,5600.0
2011-10-13 12:40:00,30.53,30.53,30.51,30.52,8400.0,21.1279,21.1279,21.1141,21.121,8400.0
2011-10-13 12:45:00,30.52,30.54,30.52,30.52,13000.0,21.121,21.1349,21.121,21.121,13000.0
2011-10-13 12:50:00,30.53,30.54,30.52,30.54,43000.0,21.1279,21.1349,21.121,21.1349,43000.0
2011-10-13 12:55:00,30.54,30.55,30.53,30.53,5500.0,21.1349,21.1418,21.1279,21.1279,5500.0
2011-10-13 13:00:00,30.53,30.54,30.51,30.53,19200.0,21.1279,21.1349,21.1141,21.1279,19200.0
2011-10-13 13:05:00,30.53,30.56,30.52,30.55,29600.0,21.1279,21.1487,21.121,21.1418,29600.0
2011-10-13 13:10:00,30.55,30.58,30.55,30.58,7300.0,21.1418,21.1625,21.1418,21.1625,7300.0
2011-10-13 13:15:00,30.58,30.59,30.58,30.58,42900.0,21.1625,21.1695,21.1625,21.1625,42900.0
2011-10-13 13:20:00,30.59,30.6,30.59,30.59,5400.0,21.1695,21.1764,21.1695,21.1695,5400.0
2011-10-13 13:25:00,30.61,30.63,30.61,30.61,72900.0,21.1833,21.1971,21.1833,21.1833,72900.0
2011-10-13 13:30:00,30.61,30.62,30.6,30.62,59600.0,21.1833,21.1902,21.1764,21.1902,59600.0
2011-10-13 13:35:00,30.62,30.62,30.6,30.6,32000.0,21.1902,21.1902,21.1764,21.1764,32000.0
2011-10-13 13:40:00,30.6,30.62,30.58,30.62,49300.0,21.1764,21.1902,21.1625,21.1902,49300.0
2011-10-13 13:45:00,30.62,30.64,30.62,30.64,7500.0,21.1902,21.2041,21.1902,21.2041,7500.0
2011-10-13 13:50:00,30.64,30.66,30.64,30.64,25500.0,21.2041,21.2179,21.2041,21.2041,25500.0
2011-10-13 13:55:00,30.64,30.66,30.64,30.64,7700.0,21.2041,21.2179,21.2041,21.2041,7700.0
2011-10-13 14:00:00,30.65,30.66,30.62,30.62,4900.0,21.211,21.2179,21.1902,21.1902,4900.0
2011-10-13 14:05:00,30.62,30.63,30.61,30.63,7000.0,21.1902,21.1971,21.1833,21.1971,7000.0
2011-10-13 14:10:00,30.63,30.64,30.61,30.64,8700.0,21.1971,21.2041,21.1833,21.2041,8700.0
2011-10-13 14:15:00,30.64,30.65,30.63,30.64,13500.0,21.2041,21.211,21.1971,21.2041,13500.0
2011-10-13 14:20:00,30.64,30.67,30.64,30.65,11400.0,21.2041,21.2248,21.2041,21.211,11400.0
2011-10-13 14:25:00,30.66,30.66,30.62,30.63,14600.0,21.2179,21.2179,21.1902,21.1971,14600.0
2011-10-13 14:30:00,30.63,30.66,30.63,30.65,83400.0,21.1971,21.2179,21.1971,21.211,83400.0
2011-10-13 14:35:00,30.65,30.66,30.62,30.62,19200.0,21.211,21.2179,21.1902,21.1902,19200.0
2011-10-13 14:40:00,30.62,30.64,30.61,30.64,13600.0,21.1902,21.2041,21.1833,21.2041,13600.0
2011-10-13 14:45:00,30.65,30.71,30.63,30.7,44000.0,21.211,21.2525,21.1971,21.2456,44000.0
2011-10-13 14:50:00,30.7,30.72,30.69,30.72,14500.0,21.2456,21.2594,21.2387,21.2594,14500.0
2011-10-13 14:55:00,30.72,30.72,30.71,30.71,10100.0,21.2594,21.2594,21.2525,21.2525,10100.0
2011-10-13 15:00:00,30.71,30.72,30.7,30.71,22600.0,21.2525,21.2594,21.2456,21.2525,22600.0
2011-10-13 15:05:00,30.71,30.73,30.71,30.72,24900.0,21.2525,21.2663,21.2525,21.2594,24900.0
2011-10-13 15:10:00,30.72,30.73,30.7,30.7,15800.0,21.2594,21.2663,21.2456,21.2456,15800.0
2011-10-13 15:15:00,30.71,30.72,30.69,30.7,109700.0,21.2525,21.2594,21.2387,21.2456,109700.0
2011-10-13 15:20:00,30.7,30.7,30.63,30.63,86700.0,21.2456,21.2456,21.1971,21.1971,86700.0
2011-10-13 15:25:00,30.63,30.63,30.59,30.59,96500.0,21.1971,21.1971,21.1695,21.1695,96500.0
2011-10-13 15:30:00,30.6,30.61,30.57,30.58,104900.0,21.1764,21.1833,21.1556,21.1625,104900.0
2011-10-13 15:35:00,30.59,30.61,30.57,30.57,95700.0,21.1695,21.1833,21.1556,21.1556,95700.0
2011-10-13 15:40:00,30.57,30.6,30.56,30.59,116600.0,21.1556,21.1764,21.1487,21.1695,116600.0
2011-10-13 15:45:00,30.59,30.61,30.57,30.6,275400.0,21.1695,21.1833,21.1556,21.1764,275400.0
2011-10-13 15:50:00,30.61,30.67,30.61,30.66,227500.0,21.1833,21.2248,21.1833,21.2179,227500.0
2011-10-13 15:55:00,30.66,30.68,30.64,30.64,415100.0,21.2179,21.2317,21.2041,21.2041,415100.0
2011-10-14 09:30:00,30.86,30.91,30.85,30.86,72700.0,21.3563,21.3909,21.3494,21.3563,72700.0
2011-10-14 09:35:00,30.87,30.89,30.84,30.88,103800.0,21.3632,21.3771,21.3425,21.3701,103800.0
2011-10-14 09:40:00,30.89,30.9,30.84,30.87,79200.0,21.3771,21.384,21.3425,21.3632,79200.0
2011-10-14 09:45:00,30.87,30.92,30.86,30.86,50800.0,21.3632,21.3978,21.3563,21.3563,50800.0
2011-10-14 09:50:00,30.85,30.86,30.8,30.8,92900.0,21.3494,21.3563,21.3148,21.3148,92900.0
2011-10-14 09:55:00,30.81,30.83,30.8,30.81,66400.0,21.3217,21.3355,21.3148,21.3217,66400.0
2011-10-14 10:00:00,30.81,30.82,30.79,30.79,74300.0,21.3217,21.3286,21.3079,21.3079,74300.0
2011-10-14 10:05:00,30.79,30.82,30.79,30.8,47600.0,21.3079,21.3286,21.3079,21.3148,47600.0
2011-10-14 10:10:00,30.8,30.82,30.79,30.81,41400.0,21.3148,21.3286,21.3079,21.3217,41400.0
2011-10-14 10:15:00,30.81,30.81,30.79,30.81,48200.0,21.3217,21.3217,21.3079,21.3217,48200.0
2011-10-14 10:20:00,30.82,30.83,30.81,30.82,39400.0,21.3286,21.3355,21.3217,21.3286,39400.0
2011-10-14 10:25:00,30.82,30.83,30.78,30.79,57400.0,21.3286,21.3355,21.3009,21.3079,57400.0
2011-10-14 10:30:00,30.8,30.85,30.8,30.85,17700.0,21.3148,21.3494,21.3148,21.3494,17700.0
2011-10-14 10:35:00,30.84,30.84,30.81,30.81,20000.0,21.3425,21.3425,21.3217,21.3217,20000.0
2011-10-14 10:40:00,30.8,30.84,30.79,30.83,34700.0,21.3148,21.3425,21.3079,21.3355,34700.0
2011-10-14 10:45:00,30.83,30.83,30.81,30.82,18000.0,21.3355,21.3355,21.3217,21.3286,18000.0
2011-10-14 10:50:00,30.82,30.83,30.78,30.78,21700.0,21.3286,21.3355,21.3009,21.3009,21700.0
2011-10-14 10:55:00,30.78,30.8,30.77,30.79,11400.0,21.3009,21.3148,21.294,21.3079,11400.0
2011-10-14 11:00:00,30.8,30.81,30.78,30.79,153000.0,21.3148,21.3217,21.3009,21.3079,153000.0
2011-10-14 11:05:00,30.79,30.79,30.75,30.77,19600.0,21.3079,21.3079,21.2802,21.294,19600.0
2011-10-14 11:10:00,30.78,30.78,30.76,30.78,34600.0,21.3009,21.3009,21.2871,21.3009,34600.0
2011-10-14 11:15:00,30.78,30.81,30.76,30.79,257900.0,21.3009,21.3217,21.2871,21.3079,257900.0
2011-10-14 11:20:00,30.79,30.8,30.74,30.76,47500.0,21.3079,21.3148,21.2733,21.2871,47500.0
2011-10-14 11:25:00,30.75,30.75,30.71,30.71,40100.0,21.2802,21.2802,21.2525,21.2525,40100.0
2011-10-14 11:30:00,30.73,30.76,30.73,30.75,40000.0,21.2663,21.2871,21.2663,21.2802,40000.0
2011-10-14 11:35:00,30.75,30.77,30.75,30.76,10000.0,21.2802,21.294,21.2802,21.2871,10000.0
2011-10-14 11:40:00,30.75,30.77,30.75,30.76,25200.0,21.2802,21.294,21.2802,21.2871,25200.0
2011-10-14 11:45:00,30.76,30.77,30.74,30.74,13100.0,21.2871,21.294,21.2733,21.2733,13100.0
2011-10-14 11:50:00,30.74,30.74,30.72,30.73,126500.0,21.2733,21.2733,21.2594,21.2663,126500.0
2011-10-14 11:55:00,30.72,30.74,30.71,30.71,35700.0,21.2594,21.2733,21.2525,21.2525,35700.0
2011-10-14 12:00:00,30.71,30.72,30.7,30.71,11200.0,21.2525,21.2594,21.2456,21.2525,11200.0
2011-10-14 12:05:00,30.71,30.72,30.7,30.72,9300.0,21.2525,21.2594,21.2456,21.2594,9300.0
2011-10-14 12:10:00,30.73,30.74,30.7,30.7,21000.0,21.2663,21.2733,21.2456,21.2456,21000.0
2011-10-14 12:15:00,30.71,30.72,30.7,30.71,9400.0,21.2525,21.2594,21.2456,21.2525,9400.0
2011-10-14 12:20:00,30.71,30.73,30.71,30.72,44300.0,21.2525,21.2663,21.2525,21.2594,44300.0
2011-10-14 12:25:00,30.72,30.75,30.72,30.75,8800.0,21.2594,21.2802,21.2594,21.2802,8800.0
2011-10-14 12:30:00,30.75,30.77,30.74,30.76,15000.0,21.2802,21.294,21.2733,21.2871,15000.0
2011-10-14 12:35:00,30.77,30.77,30.76,30.76,11300.0,21.294,21.294,21.2871,21.2871,11300.0
2011-10-14 12:40:00,30.75,30.76,30.74,30.74,24400.0,21.2802,21.2871,21.2733,21.2733,24400.0
2011-10-14 12:45:00,30.74,30.77,30.74,30.76,50100.0,21.2733,21.294,21.2733,21.2871,50100.0
2011-10-14 12:50:00,30.77,30.77,30.75,30.75,13900.0,21.294,21.294,21.2802,21.2802,13900.0
2011-10-14 12:55:00,30.76,30.76,30.75,30.76,7700.0,21.2871,21.2871,21.2802,21.2871,7700.0
2011-10-14 13:00:00,30.75,30.76,30.75,30.76,6400.0,21.2802,21.2871,21.2802,21.2871,6400.0
2011-10-14 13:05:00,30.77,30.77,30.75,30.75,27000.0,21.294,21.294,21.2802,21.2802,27000.0
2011-10-14 13:10:00,30.75,30.77,30.75,30.77,17900.0,21.2802,21.294,21.2802,21.294,17900.0
2011-10-14 13:15:00,30.77,30.78,30.75,30.76,20500.0,21.294,21.3009,21.2802,21.2871,20500.0
2011-10-14 13:20:00,30.75,30.76,30.75,30.76,5000.0,21.2802,21.2871,21.2802,21.2871,5000.0
2011-10-14 13:25:00,30.75,30.76,30.74,30.74,9100.0,21.2802,21.2871,21.2733,21.2733,9100.0
2011-10-14 13:30:00,30.75,30.75,30.73,30.73,11200.0,21.2802,21.2802,21.2663,21.2663,11200.0
2011-10-14 13:35:00,30.74,30.75,30.72,30.72,44600.0,21.2733,21.2802,21.2594,21.2594,44600.0
2011-10-14 13:40:00,30.72,30.74,30.72,30.73,15300.0,21.2594,21.2733,21.2594,21.2663,15300.0
2011-10-14 13:45:00,30.72,30.75,30.72,30.74,20700.0,21.2594,21.2802,21.2594,21.2733,20700.0
2011-10-14 13:50:00,30.73,30.74,30.72,30.74,36700.0,21.2663,21.2733,21.2594,21.2733,36700.0
2011-10-14 13:55:00,30.74,30.79,30.74,30.76,371100.0,21.2733,21.3079,21.2733,21.2871,371100.0
2011-10-14 14:00:00,30.77,30.78,30.76,30.77,36400.0,21.294,21.3009,21.2871,21.294,36400.0
2011-10-14 14:05:00,30.77,30.77,30.75,30.75,37500.0,21.294,21.294,21.2802,21.2802,37500.0
2011-10-14 14:10:00,30.75,30.76,30.74,30.74,23300.0,21.2802,21.2871,21.2733,21.2733,23300.0
2011-10-14 14:15:00,30.74,30.76,30.74,30.76,14100.0,21.2733,21.2871,21.2733,21.2871,14100.0
2011-10-14 14:20:00,30.75,30.77,30.75,30.76,18700.0,21.2802,21.294,21.2802,21.2871,18700.0
2011-10-14 14:25:00,30.77,30.79,30.77,30.78,13900.0,21.294,21.3079,21.294,21.3009,13900.0
2011-10-14 14:30:00,30.78,30.78,30.75,30.75,8800.0,21.3009,21.3009,21.2802,21.2802,8800.0
2011-10-14 14:35:00,30.75,30.78,30.75,30.76,26500.0,21.2802,21.3009,21.2802,21.2871,26500.0
2011-10-14 14:40:00,30.76,30.77,30.75,30.76,18600.0,21.2871,21.294,21.2802,21.2871,18600.0
2011-10-14 14:45:00,30.75,30.76,30.74,30.75,14000.0,21.2802,21.2871,21.2733,21.2802,14000.0
2011-10-14 14:50:00,30.74,30.78,30.74,30.76,18900.0,21.2733,21.3009,21.2733,21.2871,18900.0
2011-10-14 14:55:00,30.76,30.8,30.76,30.8,21600.0,21.2871,21.3148,21.2871,21.3148,21600.0
2011-10-14 15:00:00,30.8,30.81,30.78,30.8,18100.0,21.3148,21.3217,21.3009,21.3148,18100.0
2011-10-14 15:05:00,30.8,30.81,30.79,30.8,35300.0,21.3148,21.3217,21.3079,21.3148,35300.0
2011-10-14 15:10:00,30.79,30.8,30.78,30.79,15400.0,21.3079,21.3148,21.3009,21.3079,15400.0
2011-10-14 15:15:00,30.78,30.8,30.78,30.8,36900.0,21.3009,21.3148,21.3009,21.3148,36900.0
2011-10-14 15:20:00,30.8,30.82,30.8,30.8,27400.0,21.3148,21.3286,21.3148,21.3148,27400.0
2011-10-14 15:25:00,30.81,30.81,30.78,30.81,34100.0,21.3217,21.3217,21.3009,21.3217,34100.0
2011-10-14 15:30:00,30.81,30.87,30.8,30.86,67600.0,21.3217,21.3632,21.3148,21.3563,67600.0
2011-10-14 15:35:00,30.87,30.87,30.83,30.83,65500.0,21.3632,21.3632,21.3355,21.3355,65500.0
2011-10-14 15:40:00,30.83,30.84,30.81,30.82,73900.0,21.3355,21.3425,21.3217,21.3286,73900.0
2011-10-14 15:45:00,30.82,30.83,30.76,30.79,147200.0,21.3286,21.3355,21.2871,21.3079,147200.0
2011-10-14 15:50:00,30.79,30.82,30.77,30.82,148500.0,21.3079,21.3286,21.294,21.3286,148500.0
2011-10-14 15:55:00,30.82,30.9,30.81,30.9,503700.0,21.3286,21.384,21.3217,21.384,503700.0
2011-10-17 09:30:00,30.76,30.9,30.76,30.86,68100.0,21.2871,21.384,21.2871,21.3563,68100.0
2011-10-17 09:35:00,30.86,30.88,30.82,30.86,103100.0,21.3563,21.3701,21.3286,21.3563,103100.0
2011-10-17 09:40:00,30.86,30.93,30.85,30.91,121200.0,21.3563,21.4047,21.3494,21.3909,121200.0
2011-10-17 09:45:00,30.9,30.92,30.85,30.87,48800.0,21.384,21.3978,21.3494,21.3632,48800.0
2011-10-17 09:50:00,30.86,30.88,30.82,30.83,43000.0,21.3563,21.3701,21.3286,21.3355,43000.0
2011-10-17 09:55:00,30.82,30.85,30.82,30.83,88500.0,21.3286,21.3494,21.3286,21.3355,88500.0
2011-10-17 10:00:00,30.83,30.9,30.82,30.9,35200.0,21.3355,21.384,21.3286,21.384,35200.0
2011-10-17 10:05:00,30.88,30.88,30.85,30.85,26500.0,21.3701,21.3701,21.3494,21.3494,26500.0
2011-10-17 10:10:00,30.85,30.87,30.84,30.87,21300.0,21.3494,21.3632,21.3425,21.3632,21300.0
2011-10-17 10:15:00,30.88,30.89,30.88,30.89,15800.0,21.3701,21.3771,21.3701,21.3771,15800.0
2011-10-17 10:20:00,30.88,30.89,30.83,30.84,26900.0,21.3701,21.3771,21.3355,21.3425,26900.0
2011-10-17 10:25:00,30.85,30.85,30.81,30.81,50900.0,21.3494,21.3494,21.3217,21.3217,50900.0
2011-10-17 10:30:00,30.81,30.84,30.8,30.83,33300.0,21.3217,21.3425,21.3148,21.3355,33300.0
2011-10-17 10:35:00,30.83,30.85,30.82,30.83,38400.0,21.3355,21.3494,21.3286,21.3355,38400.0
2011-10-17 10:40:00,30.82,30.82,30.76,30.76,46800.0,21.3286,21.3286,21.2871,21.2871,46800.0
2011-10-17 10:45:00,30.76,30.77,30.74,30.74,69500.0,21.2871,21.294,21.2733,21.2733,69500.0
2011-10-17 10:50:00,30.73,30.74,30.7,30.74,236300.0,21.2663,21.2733,21.2456,21.2733,236300.0
2011-10-17 10:55:00,30.75,30.81,30.74,30.8,26000.0,21.2802,21.3217,21.2733,21.3148,26000.0
2011-10-17 11:00:00,30.8,30.82,30.8,30.8,102700.0,21.3148,21.3286,21.3148,21.3148,102700.0
2011-10-17 11:05:00,30.8,30.82,30.8,30.81,19100.0,21.3148,21.3286,21.3148,21.3217,19100.0
2011-10-17 11:10:00,30.82,30.83,30.8,30.83,35400.0,21.3286,21.3355,21.3148,21.3355,35400.0
2011-10-17 11:15:00,30.82,30.82,30.81,30.82,18200.0,21.3286,21.3286,21.3217,21.3286,18200.0
2011-10-17 11:20:00,30.82,30.84,30.81,30.84,15900.0,21.3286,21.3425,21.3217,21.3425,15900.0
2011-10-17 11:25:00,30.83,30.84,30.82,30.82,21600.0,21.3355,21.3425,21.3286,21.3286,21600.0
2011-10-17 11:30:00,30.82,30.83,30.81,30.82,16800.0,21.3286,21.3355,21.3217,21.3286,16800.0
2011-10-17 11:35:00,30.82,30.82,30.81,30.81,6100.0,21.3286,21.3286,21.3217,21.3217,6100.0
2011-10-17 11:40:00,30.82,30.82,30.77,30.77,227200.0,21.3286,21.3286,21.294,21.294,227200.0
2011-10-17 11:45:00,30.77,30.78,30.73,30.73,148200.0,21.294,21.3009,21.2663,21.2663,148200.0
2011-10-17 11:50:00,30.74,30.76,30.73,30.75,32200.0,21.2733,21.2871,21.2663,21.2802,32200.0
2011-10-17 11:55:00,30.76,30.77,30.75,30.75,19600.0,21.2871,21.294,21.2802,21.2802,19600.0
2011-10-17 12:00:00,30.75,30.77,30.74,30.76,56700.0,21.2802,21.294,21.2733,21.2871,56700.0
2011-10-17 12:05:00,30.77,30.77,30.75,30.76,19400.0,21.294,21.294,21.2802,21.2871,19400.0
2011-10-17 12:10:00,30.76,30.76,30.74,30.76,31400.0,21.2871,21.2871,21.2733,21.2871,31400.0
2011-10-17 12:15:00,30.76,30.8,30.75,30.8,14400.0,21.2871,21.3148,21.2802,21.3148,14400.0
2011-10-17 12:20:00,30.8,30.8,30.78,30.79,18800.0,21.3148,21.3148,21.3009,21.3079,18800.0
2011-10-17 12:25:00,30.79,30.8,30.78,30.79,21700.0,21.3079,21.3148,21.3009,21.3079,21700.0
2011-10-17 12:30:00,30.79,30.79,30.75,30.76,10900.0,21.3079,21.3079,21.2802,21.2871,10900.0
2011-10-17 12:35:00,30.75,30.76,30.74,30.74,12400.0,21.2802,21.2871,21.2733,21.2733,12400.0
2011-10-17 12:40:00,30.75,30.77,30.74,30.76,18500.0,21.2802,21.294,21.2733,21.2871,18500.0
2011-10-17 12:45:00,30.77,30.77,30.71,30.72,34800.0,21.294,21.294,21.2525,21.2594,34800.0
2011-10-17 12:50:00,30.72,30.73,30.7,30.7,17800.0,21.2594,21.2663,21.2456,21.2456,17800.0
2011-10-17 12:55:00,30.69,30.72,30.69,30.71,35200.0,21.2387,21.2594,21.2387,21.2525,35200.0
2011-10-17 13:00:00,30.71,30.71,30.68,30.69,69700.0,21.2525,21.2525,21.2317,21.2387,69700.0
2011-10-17 13:05:00,30.69,30.74,30.69,30.73,90000.0,21.2387,21.2733,21.2387,21.2663,90000.0
2011-10-17 13:10:00,30.74,30.75,30.73,30.75,12600.0,21.2733,21.2802,21.2663,21.2802,12600.0
2011-10-17 13:15:00,30.74,30.75,30.7,30.72,128700.0,21.2733,21.2802,21.2456,21.2594,128700.0
2011-10-17 13:20:00,30.72,30.74,30.72,30.73,11600.0,21.2594,21.2733,21.2594,21.2663,11600.0
2011-10-17 13:25:00,30.74,30.74,30.7,30.71,20900.0,21.2733,21.2733,21.2456,21.2525,20900.0
2011-10-17 13:30:00,30.71,30.71,30.69,30.69,26400.0,21.2525,21.2525,21.2387,21.2387,26400.0
2011-10-17 13:35:00,30.69,30.69,30.63,30.66,50900.0,21.2387,21.2387,21.1971,21.2179,50900.0
2011-10-17 13:40:00,30.66,30.7,30.65,30.68,91100.0,21.2179,21.2456,21.211,21.2317,91100.0
2011-10-17 13:45:00,30.68,30.7,30.67,30.67,22400.0,21.2317,21.2456,21.2248,21.2248,22400.0
2011-10-17 13:50:00,30.67,30.69,30.65,30.66,100400.0,21.2248,21.2387,21.211,21.2179,100400.0
2011-10-17 13:55:00,30.66,30.68,30.65,30.67,21300.0,21.2179,21.2317,21.211,21.2248,21300.0
2011-10-17 14:00:00,30.67,30.7,30.67,30.69,57900.0,21.2248,21.2456,21.2248,21.2387,57900.0
2011-10-17 14:05:00,30.7,30.7,30.63,30.64,37300.0,21.2456,21.2456,21.1971,21.2041,37300.0
2011-10-17 14:10:00,30.65,30.67,30.65,30.66,48200.0,21.211,21.2248,21.211,21.2179,48200.0
2011-10-17 14:15:00,30.66,30.67,30.64,30.65,20000.0,21.2179,21.2248,21.2041,21.211,20000.0
2011-10-17 14:20:00,30.66,30.67,30.65,30.65,16500.0,21.2179,21.2248,21.211,21.211,16500.0
2011-10-17 14:25:00,30.65,30.66,30.63,30.66,16900.0,21.211,21.2179,21.1971,21.2179,16900.0
2011-10-17 14:30:00,30.66,30.66,30.61,30.63,49100.0,21.2179,21.2179,21.1833,21.1971,49100.0
2011-10-17 14:35:00,30.62,30.63,30.59,30.6,58900.0,21.1902,21.1971,21.1695,21.1764,58900.0
2011-10-17 14:40:00,30.6,30.63,30.6,30.62,64500.0,21.1764,21.1971,21.1764,21.1902,64500.0
2011-10-17 14:45:00,30.62,30.63,30.6,30.61,34200.0,21.1902,21.1971,21.1764,21.1833,34200.0
2011-10-17 14:50:00,30.61,30.63,30.59,30.63,56200.0,21.1833,21.1971,21.1695,21.1971,56200.0
2011-10-17 14:55:00,30.62,30.67,30.62,30.67,60100.0,21.1902,21.2248,21.1902,21.2248,60100.0
2011-10-17 15:00:00,30.66,30.69,30.65,30.68,23700.0,21.2179,21.2387,21.211,21.2317,23700.0
2011-10-17 15:05:00,30.68,30.68,30.66,30.66,44900.0,21.2317,21.2317,21.2179,21.2179,44900.0
2011-10-17 15:10:00,30.66,30.7,30.65,30.68,85700.0,21.2179,21.2456,21.211,21.2317,85700.0
2011-10-17 15:15:00,30.68,30.69,30.66,30.66,175100.0,21.2317,21.2387,21.2179,21.2179,175100.0
2011-10-17 15:20:00,30.66,30.68,30.65,30.66,69200.0,21.2179,21.2317,21.211,21.2179,69200.0
2011-10-17 15:25:00,30.66,30.67,30.65,30.67,27600.0,21.2179,21.2248,21.211,21.2248,27600.0
2011-10-17 15:30:00,30.68,30.7,30.62,30.62,54900.0,21.2317,21.2456,21.1902,21.1902,54900.0
2011-10-17 15:35:00,30.63,30.64,30.58,30.59,96400.0,21.1971,21.2041,21.1625,21.1695,96400.0
2011-10-17 15:40:00,30.58,30.7,30.58,30.7,288100.0,21.1625,21.2456,21.1625,21.2456,288100.0
2011-10-17 15:45:00,30.69,30.7,30.61,30.64,127800.0,21.2387,21.2456,21.1833,21.2041,127800.0
2011-10-17 15:50:00,30.64,30.66,30.59,30.6,165800.0,21.2041,21.2179,21.1695,21.1764,165800.0
2011-10-17 15:55:00,30.6,30.61,30.54,30.6,627100.0,21.1764,21.1833,21.1349,21.1764,627100.0
2011-10-18 09:30:00,30.63,30.63,30.53,30.54,26900.0,21.1971,21.1971,21.1279,21.1349,26900.0
2011-10-18 09:35:00,30.54,30.59,30.54,30.56,289000.0,21.1349,21.1695,21.1349,21.1487,289000.0
2011-10-18 09:40:00,30.57,30.57,30.52,30.55,33100.0,21.1556,21.1556,21.121,21.1418,33100.0
2011-10-18 09:45:00,30.56,30.57,30.52,30.56,780700.0,21.1487,21.1556,21.121,21.1487,780700.0
2011-10-18 09:50:00,30.55,30.55,30.49,30.5,206600.0,21.1418,21.1418,21.1003,21.1072,206600.0
2011-10-18 09:55:00,30.5,30.52,30.49,30.52,46800.0,21.1072,21.121,21.1003,21.121,46800.0
2011-10-18 10:00:00,30.52,30.52,30.47,30.48,81900.0,21.121,21.121,21.0864,21.0933,81900.0
2011-10-18 10:05:00,30.48,30.52,30.45,30.51,198900.0,21.0933,21.121,21.0726,21.1141,198900.0
2011-10-18 10:10:00,30.51,30.53,30.5,30.5,170600.0,21.1141,21.1279,21.1072,21.1072,170600.0
2011-10-18 10:15:00,30.49,30.5,30.42,30.42,51700.0,21.1003,21.1072,21.0518,21.0518,51700.0
2011-10-18 10:20:00,30.41,30.47,30.41,30.45,34300.0,21.0449,21.0864,21.0449,21.0726,34300.0
2011-10-18 10:25:00,30.46,30.46,30.4,30.45,56600.0,21.0795,21.0795,21.038,21.0726,56600.0
2011-10-18 10:30:00,30.46,30.52,30.45,30.52,87100.0,21.0795,21.121,21.0726,21.121,87100.0
2011-10-18 10:35:00,30.53,30.55,30.51,30.51,99000.0,21.1279,21.1418,21.1141,21.1141,99000.0
2011-10-18 10:40:00,30.51,30.55,30.51,30.51,67900.0,21.1141,21.1418,21.1141,21.1141,67900.0
2011-10-18 10:45:00,30.51,30.57,30.51,30.53,123600.0,21.1141,21.1556,21.1141,21.1279,123600.0
2011-10-18 10:50:00,30.53,30.55,30.53,30.55,154900.0,21.1279,21.1418,21.1279,21.1418,154900.0
2011-10-18 10:55:00,30.55,30.56,30.54,30.55,164300.0,21.1418,21.1487,21.1349,21.1418,164300.0
2011-10-18 11:00:00,30.55,30.55,30.51,30.55,159000.0,21.1418,21.1418,21.1141,21.1418,159000.0
2011-10-18 11:05:00,30.53,30.57,30.53,30.56,42200.0,21.1279,21.1556,21.1279,21.1487,42200.0
2011-10-18 11:10:00,30.56,30.58,30.54,30.55,32100.0,21.1487,21.1625,21.1349,21.1418,32100.0
2011-10-18 11:15:00,30.55,30.58,30.55,30.57,9800.0,21.1418,21.1625,21.1418,21.1556,9800.0
2011-10-18 11:20:00,30.58,30.58,30.56,30.56,6600.0,21.1625,21.1625,21.1487,21.1487,6600.0
2011-10-18 11:25:00,30.56,30.56,30.53,30.55,56600.0,21.1487,21.1487,21.1279,21.1418,56600.0
2011-10-18 11:30:00,30.56,30.56,30.55,30.55,32000.0,21.1487,21.1487,21.1418,21.1418,32000.0
2011-10-18 11:35:00,30.55,30.64,30.55,30.62,27600.0,21.1418,21.2041,21.1418,21.1902,27600.0
2011-10-18 11:40:00,30.62,30.67,30.62,30.65,49700.0,21.1902,21.2248,21.1902,21.211,49700.0
2011-10-18 11:45:00,30.65,30.65,30.62,30.64,21600.0,21.211,21.211,21.1902,21.2041,21600.0
2011-10-18 11:50:00,30.65,30.66,30.63,30.66,10300.0,21.211,21.2179,21.1971,21.2179,10300.0
2011-10-18 11:55:00,30.66,30.7,30.66,30.69,21100.0,21.2179,21.2456,21.2179,21.2387,21100.0
2011-10-18 12:00:00,30.69,30.69,30.67,30.68,16200.0,21.2387,21.2387,21.2248,21.2317,16200.0
2011-10-18 12:05:00,30.69,30.7,30.67,30.69,72100.0,21.2387,21.2456,21.2248,21.2387,72100.0
2011-10-18 12:10:00,30.69,30.69,30.68,30.68,4500.0,21.2387,21.2387,21.2317,21.2317,4500.0
2011-10-18 12:15:00,30.68,30.7,30.68,30.68,25300.0,21.2317,21.2456,21.2317,21.2317,25300.0
2011-10-18 12:20:00,30.68,30.7,30.68,30.7,11300.0,21.2317,21.2456,21.2317,21.2456,11300.0
2011-10-18 12:25:00,30.7,30.71,30.7,30.71,11300.0,21.2456,21.2525,21.2456,21.2525,11300.0
2011-10-18 12:30:00,30.71,30.72,30.71,30.72,19600.0,21.2525,21.2594,21.2525,21.2594,19600.0
2011-10-18 12:35:00,30.72,30.75,30.72,30.75,9500.0,21.2594,21.2802,21.2594,21.2802,9500.0
2011-10-18 12:40:00,30.75,30.79,30.75,30.79,36400.0,21.2802,21.3079,21.2802,21.3079,36400.0
2011-10-18 12:45:00,30.79,30.8,30.78,30.8,7700.0,21.3079,21.3148,21.3009,21.3148,7700.0
2011-10-18 12:50:00,30.79,30.79,30.78,30.78,56800.0,21.3079,21.3079,21.3009,21.3009,56800.0
2011-10-18 12:55:00,30.79,30.82,30.79,30.82,8000.0,21.3079,21.3286,21.3079,21.3286,8000.0
2011-10-18 13:00:00,30.82,30.84,30.81,30.83,12700.0,21.3286,21.3425,21.3217,21.3355,12700.0
2011-10-18 13:05:00,30.83,30.83,30.83,30.83,3900.0,21.3355,21.3355,21.3355,21.3355,3900.0
2011-10-18 13:10:00,30.82,30.83,30.81,30.81,9100.0,21.3286,21.3355,21.3217,21.3217,9100.0
2011-10-18 13:15:00,30.81,30.81,30.79,30.8,19200.0,21.3217,21.3217,21.3079,21.3148,19200.0
2011-10-18 13:20:00,30.8,30.81,30.8,30.81,3700.0,21.3148,21.3217,21.3148,21.3217,3700.0
2011-10-18 13:25:00,30.8,30.81,30.79,30.8,40600.0,21.3148,21.3217,21.3079,21.3148,40600.0
2011-10-18 13:30:00,30.8,30.82,30.79,30.82,18600.0,21.3148,21.3286,21.3079,21.3286,18600.0
2011-10-18 13:35:00,30.82,30.85,30.82,30.85,29900.0,21.3286,21.3494,21.3286,21.3494,29900.0
2011-10-18 13:40:00,30.84,30.85,30.83,30.84,40000.0,21.3425,21.3494,21.3355,21.3425,40000.0
2011-10-18 13:45:00,30.83,30.83,30.81,30.82,29500.0,21.3355,21.3355,21.3217,21.3286,29500.0
2011-10-18 13:50:00,30.85,30.87,30.84,30.86,16900.0,21.3494,21.3632,21.3425,21.3563,16900.0
2011-10-18 13:55:00,30.86,30.87,30.85,30.87,6400.0,21.3563,21.3632,21.3494,21.3632,6400.0
2011-10-18 14:00:00,30.87,30.87,30.85,30.86,23000.0,21.3632,21.3632,21.3494,21.3563,23000.0
2011-10-18 14:05:00,30.86,30.87,30.85,30.86,12900.0,21.3563,21.3632,21.3494,21.3563,12900.0
2011-10-18 14:10:00,30.86,30.9,30.86,30.9,13000.0,21.3563,21.384,21.3563,21.384,13000.0
2011-10-18 14:15:00,30.89,30.9,30.89,30.89,16300.0,21.3771,21.384,21.3771,21.3771,16300.0
2011-10-18 14:20:00,30.9,30.9,30.88,30.89,17100.0,21.384,21.384,21.3701,21.3771,17100.0
2011-10-18 14:25:00,30.89,30.9,30.88,30.88,17000.0,21.3771,21.384,21.3701,21.3701,17000.0
2011-10-18 14:30:00,30.88,30.89,30.86,30.87,7600.0,21.3701,21.3771,21.3563,21.3632,7600.0
2011-10-18 14:35:00,30.86,30.87,30.82,30.82,23300.0,21.3563,21.3632,21.3286,21.3286,23300.0
2011-10-18 14:40:00,30.82,30.82,30.8,30.81,11900.0,21.3286,21.3286,21.3148,21.3217,11900.0
2011-10-18 14:45:00,30.81,30.83,30.81,30.82,8700.0,21.3217,21.3355,21.3217,21.3286,8700.0
2011-10-18 14:50:00,30.82,30.84,30.81,30.83,21000.0,21.3286,21.3425,21.3217,21.3355,21000.0
2011-10-18 14:55:00,30.83,30.84,30.81,30.83,158900.0,21.3355,21.3425,21.3217,21.3355,158900.0
2011-10-18 15:00:00,30.83,30.96,30.83,30.95,40400.0,21.3355,21.4255,21.3355,21.4186,40400.0
2011-10-18 15:05:00,30.96,31.01,30.95,30.98,239300.0,21.4255,21.4601,21.4186,21.4393,239300.0
2011-10-18 15:10:00,30.98,31.13,30.98,31.05,247900.0,21.4393,21.5432,21.4393,21.4878,247900.0
2011-10-18 15:15:00,31.05,31.06,30.97,30.97,599600.0,21.4878,21.4947,21.4324,21.4324,599600.0
2011-10-18 15:20:00,30.98,31.0,30.95,30.97,284800.0,21.4393,21.4532,21.4186,21.4324,284800.0
2011-10-18 15:25:00,30.96,31.01,30.93,30.94,263800.0,21.4255,21.4601,21.4047,21.4117,263800.0
2011-10-18 15:30:00,30.95,30.95,30.87,30.89,357200.0,21.4186,21.4186,21.3632,21.3771,357200.0
2011-10-18 15:35:00,30.9,30.95,30.83,30.86,121000.0,21.384,21.4186,21.3355,21.3563,121000.0
2011-10-18 15:40:00,30.86,30.89,30.84,30.88,67700.0,21.3563,21.3771,21.3425,21.3701,67700.0
2011-10-18 15:45:00,30.89,30.92,30.87,30.89,104100.0,21.3771,21.3978,21.3632,21.3771,104100.0
2011-10-18 15:50:00,30.88,30.98,30.88,30.96,187400.0,21.3701,21.4393,21.3701,21.4255,187400.0
2011-10-18 15:55:00,30.97,30.98,30.79,30.86,796100.0,21.4324,21.4393,21.3079,21.3563,796100.0
2011-10-19 09:30:00,30.91,30.98,30.82,30.97,295200.0,21.3909,21.4393,21.3286,21.4324,295200.0
2011-10-19 09:35:00,30.97,30.98,30.95,30.96,70200.0,21.4324,21.4393,21.4186,21.4255,70200.0
2011-10-19 09:40:00,30.95,30.96,30.9,30.93,52700.0,21.4186,21.4255,21.384,21.4047,52700.0
2011-10-19 09:45:00,30.94,30.96,30.94,30.95,91400.0,21.4117,21.4255,21.4117,21.4186,91400.0
2011-10-19 09:50:00,30.96,30.97,30.95,30.96,64800.0,21.4255,21.4324,21.4186,21.4255,64800.0
2011-10-19 09:55:00,30.96,31.03,30.95,31.03,190400.0,21.4255,21.474,21.4186,21.474,190400.0
2011-10-19 10:00:00,31.04,31.04,31.0,31.01,36600.0,21.4809,21.4809,21.4532,21.4601,36600.0
2011-10-19 10:05:00,31.02,31.02,31.0,31.02,25900.0,21.467,21.467,21.4532,21.467,25900.0
2011-10-19 10:10:00,31.02,31.04,31.02,31.03,54900.0,21.467,21.4809,21.467,21.474,54900.0
2011-10-19 10:15:00,31.03,31.06,31.01,31.05,155400.0,21.474,21.4947,21.4601,21.4878,155400.0
2011-10-19 10:20:00,31.04,31.05,31.01,31.04,78600.0,21.4809,21.4878,21.4601,21.4809,78600.0
2011-10-19 10:25:00,31.04,31.06,31.02,31.04,105200.0,21.4809,21.4947,21.467,21.4809,105200.0
2011-10-19 10:30:00,31.05,31.05,31.01,31.02,47700.0,21.4878,21.4878,21.4601,21.467,47700.0
2011-10-19 10:35:00,31.02,31.03,31.01,31.01,22100.0,21.467,21.474,21.4601,21.4601,22100.0
2011-10-19 10:40:00,31.02,31.05,31.02,31.03,40500.0,21.467,21.4878,21.467,21.474,40500.0
2011-10-19 10:45:00,31.03,31.04,30.99,31.01,102200.0,21.474,21.4809,21.4463,21.4601,102200.0
2011-10-19 10:50:00,31.01,31.02,30.99,31.02,32900.0,21.4601,21.467,21.4463,21.467,32900.0
2011-10-19 10:55:00,31.02,31.04,31.01,31.02,43900.0,21.467,21.4809,21.4601,21.467,43900.0
2011-10-19 11:00:00,31.02,31.02,30.99,30.99,46800.0,21.467,21.467,21.4463,21.4463,46800.0
2011-10-19 11:05:00,31.0,31.01,30.98,30.99,93200.0,21.4532,21.4601,21.4393,21.4463,93200.0
2011-10-19 11:10:00,31.0,31.01,30.98,30.98,15600.0,21.4532,21.4601,21.4393,21.4393,15600.0
2011-10-19 11:15:00,30.99,31.0,30.96,30.97,142800.0,21.4463,21.4532,21.4255,21.4324,142800.0
2011-10-19 11:20:00,30.97,30.99,30.96,30.99,62200.0,21.4324,21.4463,21.4255,21.4463,62200.0
2011-10-19 11:25:00,31.01,31.05,31.01,31.05,34600.0,21.4601,21.4878,21.4601,21.4878,34600.0
2011-10-19 11:30:00,31.05,31.07,31.04,31.04,74700.0,21.4878,21.5016,21.4809,21.4809,74700.0
2011-10-19 11:35:00,31.05,31.06,31.04,31.05,11000.0,21.4878,21.4947,21.4809,21.4878,11000.0
2011-10-19 11:40:00,31.04,31.07,31.04,31.06,45400.0,21.4809,21.5016,21.4809,21.4947,45400.0
2011-10-19 11:45:00,31.07,31.07,31.05,31.05,19000.0,21.5016,21.5016,21.4878,21.4878,19000.0
2011-10-19 11:50:00,31.05,31.06,31.04,31.05,27500.0,21.4878,21.4947,21.4809,21.4878,27500.0
2011-10-19 11:55:00,31.05,31.05,31.02,31.03,38700.0,21.4878,21.4878,21.467,21.474,38700.0
2011-10-19 12:00:00,31.03,31.05,31.02,31.03,34500.0,21.474,21.4878,21.467,21.474,34500.0
2011-10-19 12:05:00,31.04,31.04,31.03,31.03,41600.0,21.4809,21.4809,21.474,21.474,41600.0
2011-10-19 12:10:00,31.03,31.03,31.01,31.02,8400.0,21.474,21.474,21.4601,21.467,8400.0
2011-10-19 12:15:00,31.02,31.05,31.01,31.04,29000.0,21.467,21.4878,21.4601,21.4809,29000.0
2011-10-19 12:20:00,31.04,31.05,31.03,31.04,33900.0,21.4809,21.4878,21.474,21.4809,33900.0
2011-10-19 12:25:00,31.04,31.05,31.03,31.04,37500.0,21.4809,21.4878,21.474,21.4809,37500.0
2011-10-19 12:30:00,31.04,31.04,31.02,31.03,42000.0,21.4809,21.4809,21.467,21.474,42000.0
2011-10-19 12:35:00,31.03,31.06,31.03,31.05,20300.0,21.474,21.4947,21.474,21.4878,20300.0
2011-10-19 12:40:00,31.05,31.05,31.03,31.04,26400.0,21.4878,21.4878,21.474,21.4809,26400.0
2011-10-19 12:45:00,31.03,31.03,31.01,31.02,22900.0,21.474,21.474,21.4601,21.467,22900.0
2011-10-19 12:50:00,31.02,31.03,31.01,31.03,14500.0,21.467,21.474,21.4601,21.474,14500.0
2011-10-19 12:55:00,31.03,31.03,31.02,31.02,9100.0,21.474,21.474,21.467,21.467,9100.0
2011-10-19 13:00:00,31.02,31.05,31.02,31.05,19100.0,21.467,21.4878,21.467,21.4878,19100.0
2011-10-19 13:05:00,31.05,31.06,31.04,31.05,93800.0,21.4878,21.4947,21.4809,21.4878,93800.0
2011-10-19 13:10:00,31.05,31.06,31.04,31.05,11800.0,21.4878,21.4947,21.4809,21.4878,11800.0
2011-10-19 13:15:00,31.05,31.05,31.02,31.03,80200.0,21.4878,21.4878,21.467,21.474,80200.0
2011-10-19 13:20:00,31.03,31.03,31.01,31.03,16500.0,21.474,21.474,21.4601,21.474,16500.0
2011-10-19 13:25:00,31.02,31.03,31.01,31.01,17600.0,21.467,21.474,21.4601,21.4601,17600.0
2011-10-19 13:30:00,31.01,31.02,30.99,30.99,188900.0,21.4601,21.467,21.4463,21.4463,188900.0
2011-10-19 13:35:00,30.99,31.01,30.99,31.0,28300.0,21.4463,21.4601,21.4463,21.4532,28300.0
2011-10-19 13:40:00,31.0,31.01,30.98,30.98,27600.0,21.4532,21.4601,21.4393,21.4393,27600.0
2011-10-19 13:45:00,30.99,30.99,30.97,30.98,152400.0,21.4463,21.4463,21.4324,21.4393,152400.0
2011-10-19 13:50:00,30.98,30.99,30.97,30.99,24100.0,21.4393,21.4463,21.4324,21.4463,24100.0
2011-10-19 13:55:00,30.99,31.0,30.98,31.0,16200.0,21.4463,21.4532,21.4393,21.4532,16200.0
2011-10-19 14:00:00,31.0,31.01,30.99,30.99,34800.0,21.4532,21.4601,21.4463,21.4463,34800.0
2011-10-19 14:05:00,30.98,30.99,30.9,30.91,109900.0,21.4393,21.4463,21.384,21.3909,109900.0
2011-10-19 14:10:00,30.9,30.93,30.88,30.88,204200.0,21.384,21.4047,21.3701,21.3701,204200.0
2011-10-19 14:15:00,30.87,30.92,30.87,30.9,71000.0,21.3632,21.3978,21.3632,21.384,71000.0
2011-10-19 14:20:00,30.9,30.92,30.86,30.86,65600.0,21.384,21.3978,21.3563,21.3563,65600.0
2011-10-19 14:25:00,30.87,30.88,30.85,30.85,46100.0,21.3632,21.3701,21.3494,21.3494,46100.0
2011-10-19 14:30:00,30.86,30.86,30.8,30.83,124700.0,21.3563,21.3563,21.3148,21.3355,124700.0
2011-10-19 14:35:00,30.83,30.84,30.82,30.82,37300.0,21.3355,21.3425,21.3286,21.3286,37300.0
2011-10-19 14:40:00,30.83,30.83,30.8,30.82,58500.0,21.3355,21.3355,21.3148,21.3286,58500.0
2011-10-19 14:45:00,30.82,30.86,30.8,30.84,449100.0,21.3286,21.3563,21.3148,21.3425,449100.0
2011-10-19 14:50:00,30.84,30.84,30.8,30.81,214700.0,21.3425,21.3425,21.3148,21.3217,214700.0
2011-10-19 14:55:00,30.8,30.8,30.78,30.8,82400.0,21.3148,21.3148,21.3009,21.3148,82400.0
2011-10-19 15:00:00,30.8,30.8,30.77,30.78,62400.0,21.3148,21.3148,21.294,21.3009,62400.0
2011-10-19 15:05:00,30.77,30.82,30.76,30.81,211200.0,21.294,21.3286,21.2871,21.3217,211200.0
2011-10-19 15:10:00,30.8,30.82,30.77,30.79,77300.0,21.3148,21.3286,21.294,21.3079,77300.0
2011-10-19 15:15:00,30.79,30.84,30.79,30.82,55400.0,21.3079,21.3425,21.3079,21.3286,55400.0
2011-10-19 15:20:00,30.82,30.83,30.8,30.83,31900.0,21.3286,21.3355,21.3148,21.3355,31900.0
2011-10-19 15:25:00,30.82,30.83,30.79,30.79,47700.0,21.3286,21.3355,21.3079,21.3079,47700.0
2011-10-19 15:30:00,30.79,30.84,30.78,30.84,93300.0,21.3079,21.3425,21.3009,21.3425,93300.0
2011-10-19 15:35:00,30.84,30.84,30.79,30.79,110200.0,21.3425,21.3425,21.3079,21.3079,110200.0
2011-10-19 15:40:00,30.79,30.83,30.74,30.8,150300.0,21.3079,21.3355,21.2733,21.3148,150300.0
2011-10-19 15:45:00,30.81,30.85,30.77,30.84,130000.0,21.3217,21.3494,21.294,21.3425,130000.0
2011-10-19 15:50:00,30.83,30.83,30.78,30.8,122900.0,21.3355,21.3355,21.3009,21.3148,122900.0
2011-10-19 15:55:00,30.8,30.8,30.77,30.79,403800.0,21.3148,21.3148,21.294,21.3079,403800.0
2011-10-20 09:30:00,30.87,31.01,30.85,30.99,229500.0,21.3632,21.4601,21.3494,21.4463,229500.0
2011-10-20 09:35:00,30.99,31.05,30.98,31.05,79000.0,21.4463,21.4878,21.4393,21.4878,79000.0
2011-10-20 09:40:00,31.05,31.06,31.03,31.04,225700.0,21.4878,21.4947,21.474,21.4809,225700.0
2011-10-20 09:45:00,31.04,31.04,31.01,31.01,117900.0,21.4809,21.4809,21.4601,21.4601,117900.0
2011-10-20 09:50:00,31.02,31.03,30.97,30.97,156000.0,21.467,21.474,21.4324,21.4324,156000.0
2011-10-20 09:55:00,30.98,30.99,30.95,30.98,53100.0,21.4393,21.4463,21.4186,21.4393,53100.0
2011-10-20 10:00:00,30.99,31.1,30.98,31.07,289800.0,21.4463,21.5224,21.4393,21.5016,289800.0
2011-10-20 10:05:00,31.08,31.08,30.99,31.04,62200.0,21.5086,21.5086,21.4463,21.4809,62200.0
2011-10-20 10:10:00,31.04,31.08,31.04,31.07,25900.0,21.4809,21.5086,21.4809,21.5016,25900.0
2011-10-20 10:15:00,31.08,31.08,31.0,31.0,56500.0,21.5086,21.5086,21.4532,21.4532,56500.0
2011-10-20 10:20:00,31.0,31.03,30.99,31.0,36800.0,21.4532,21.474,21.4463,21.4532,36800.0
2011-10-20 10:25:00,30.99,31.0,30.96,30.98,40000.0,21.4463,21.4532,21.4255,21.4393,40000.0
2011-10-20 10:30:00,31.0,31.01,30.97,31.01,30900.0,21.4532,21.4601,21.4324,21.4601,30900.0
2011-10-20 10:35:00,31.0,31.05,30.99,31.04,19500.0,21.4532,21.4878,21.4463,21.4809,19500.0
2011-10-20 10:40:00,31.05,31.05,31.01,31.01,38700.0,21.4878,21.4878,21.4601,21.4601,38700.0
2011-10-20 10:45:00,31.02,31.03,30.99,30.99,23400.0,21.467,21.474,21.4463,21.4463,23400.0
2011-10-20 10:50:00,30.99,31.03,30.99,31.0,16100.0,21.4463,21.474,21.4463,21.4532,16100.0
2011-10-20 10:55:00,31.01,31.01,30.96,30.96,23500.0,21.4601,21.4601,21.4255,21.4255,23500.0
2011-10-20 11:00:00,30.96,30.96,30.91,30.92,59500.0,21.4255,21.4255,21.3909,21.3978,59500.0
2011-10-20 11:05:00,30.91,30.94,30.9,30.94,18000.0,21.3909,21.4117,21.384,21.4117,18000.0
2011-10-20 11:10:00,30.94,30.95,30.93,30.93,88000.0,21.4117,21.4186,21.4047,21.4047,88000.0
2011-10-20 11:15:00,30.93,30.93,30.88,30.9,48100.0,21.4047,21.4047,21.3701,21.384,48100.0
2011-10-20 11:20:00,30.89,30.93,30.89,30.91,16200.0,21.3771,21.4047,21.3771,21.3909,16200.0
2011-10-20 11:25:00,30.92,30.93,30.91,30.93,14600.0,21.3978,21.4047,21.3909,21.4047,14600.0
2011-10-20 11:30:00,30.92,30.93,30.9,30.92,47000.0,21.3978,21.4047,21.384,21.3978,47000.0
2011-10-20 11:35:00,30.93,30.98,30.93,30.94,26900.0,21.4047,21.4393,21.4047,21.4117,26900.0
2011-10-20 11:40:00,30.95,30.98,30.93,30.94,93000.0,21.4186,21.4393,21.4047,21.4117,93000.0
2011-10-20 11:45:00,30.94,30.96,30.89,30.91,102000.0,21.4117,21.4255,21.3771,21.3909,102000.0
2011-10-20 11:50:00,30.92,30.92,30.87,30.89,68900.0,21.3978,21.3978,21.3632,21.3771,68900.0
2011-10-20 11:55:00,30.88,30.88,30.83,30.84,74500.0,21.3701,21.3701,21.3355,21.3425,74500.0
2011-10-20 12:00:00,30.83,30.85,30.83,30.83,59800.0,21.3355,21.3494,21.3355,21.3355,59800.0
2011-10-20 12:05:00,30.83,30.84,30.79,30.79,79600.0,21.3355,21.3425,21.3079,21.3079,79600.0
2011-10-20 12:10:00,30.79,30.8,30.78,30.8,33400.0,21.3079,21.3148,21.3009,21.3148,33400.0
2011-10-20 12:15:00,30.8,30.81,30.78,30.78,37900.0,21.3148,21.3217,21.3009,21.3009,37900.0
2011-10-20 12:20:00,30.78,30.81,30.78,30.81,43000.0,21.3009,21.3217,21.3009,21.3217,43000.0
2011-10-20 12:25:00,30.8,30.8,30.78,30.78,26600.0,21.3148,21.3148,21.3009,21.3009,26600.0
2011-10-20 12:30:00,30.79,30.82,30.78,30.81,16100.0,21.3079,21.3286,21.3009,21.3217,16100.0
2011-10-20 12:35:00,30.81,30.82,30.8,30.81,163900.0,21.3217,21.3286,21.3148,21.3217,163900.0
2011-10-20 12:40:00,30.82,30.85,30.82,30.83,202400.0,21.3286,21.3494,21.3286,21.3355,202400.0
2011-10-20 12:45:00,30.83,30.85,30.83,30.84,10100.0,21.3355,21.3494,21.3355,21.3425,10100.0
2011-10-20 12:50:00,30.83,30.84,30.83,30.84,7200.0,21.3355,21.3425,21.3355,21.3425,7200.0
2011-10-20 12:55:00,30.85,30.91,30.85,30.89,68300.0,21.3494,21.3909,21.3494,21.3771,68300.0
2011-10-20 13:00:00,30.89,30.9,30.88,30.88,83200.0,21.3771,21.384,21.3701,21.3701,83200.0
2011-10-20 13:05:00,30.88,30.92,30.86,30.88,58800.0,21.3701,21.3978,21.3563,21.3701,58800.0
2011-10-20 13:10:00,30.89,30.91,30.88,30.88,37500.0,21.3771,21.3909,21.3701,21.3701,37500.0
2011-10-20 13:15:00,30.87,30.94,30.86,30.92,205200.0,21.3632,21.4117,21.3563,21.3978,205200.0
2011-10-20 13:20:00,30.92,30.96,30.9,30.94,64100.0,21.3978,21.4255,21.384,21.4117,64100.0
2011-10-20 13:25:00,30.95,30.99,30.93,30.94,47800.0,21.4186,21.4463,21.4047,21.4117,47800.0
2011-10-20 13:30:00,30.95,30.96,30.94,30.94,96000.0,21.4186,21.4255,21.4117,21.4117,96000.0
2011-10-20 13:35:00,30.95,30.96,30.92,30.93,35600.0,21.4186,21.4255,21.3978,21.4047,35600.0
2011-10-20 13:40:00,30.93,30.94,30.9,30.9,48300.0,21.4047,21.4117,21.384,21.384,48300.0
2011-10-20 13:45:00,30.91,30.99,30.91,30.97,100100.0,21.3909,21.4463,21.3909,21.4324,100100.0
2011-10-20 13:50:00,30.97,31.01,30.96,30.97,34000.0,21.4324,21.4601,21.4255,21.4324,34000.0
2011-10-20 13:55:00,30.97,30.97,30.93,30.94,45500.0,21.4324,21.4324,21.4047,21.4117,45500.0
2011-10-20 14:00:00,30.94,30.96,30.9,30.91,52800.0,21.4117,21.4255,21.384,21.3909,52800.0
2011-10-20 14:05:00,30.91,30.92,30.9,30.91,26100.0,21.3909,21.3978,21.384,21.3909,26100.0
2011-10-20 14:10:00,30.91,30.91,30.89,30.89,26900.0,21.3909,21.3909,21.3771,21.3771,26900.0
2011-10-20 14:15:00,30.9,30.92,30.89,30.9,30900.0,21.384,21.3978,21.3771,21.384,30900.0
2011-10-20 14:20:00,30.9,30.92,30.89,30.92,40700.0,21.384,21.3978,21.3771,21.3978,40700.0
2011-10-20 14:25:00,30.92,30.93,30.9,30.93,18000.0,21.3978,21.4047,21.384,21.4047,18000.0
2011-10-20 14:30:00,30.93,30.95,30.92,30.93,20100.0,21.4047,21.4186,21.3978,21.4047,20100.0
2011-10-20 14:35:00,30.94,31.02,30.94,31.02,54300.0,21.4117,21.467,21.4117,21.467,54300.0
2011-10-20 14:40:00,31.02,31.05,31.01,31.01,39800.0,21.467,21.4878,21.4601,21.4601,39800.0
2011-10-20 14:45:00,31.02,31.04,31.01,31.04,39400.0,21.467,21.4809,21.4601,21.4809,39400.0
2011-10-20 14:50:00,31.04,31.07,31.03,31.06,81100.0,21.4809,21.5016,21.474,21.4947,81100.0
2011-10-20 14:55:00,31.06,31.07,31.01,31.02,44700.0,21.4947,21.5016,21.4601,21.467,44700.0
2011-10-20 15:00:00,31.02,31.04,31.01,31.01,36100.0,21.467,21.4809,21.4601,21.4601,36100.0
2011-10-20 15:05:00,31.01,31.03,31.0,31.03,80700.0,21.4601,21.474,21.4532,21.474,80700.0
2011-10-20 15:10:00,31.03,31.03,31.0,31.03,47900.0,21.474,21.474,21.4532,21.474,47900.0
2011-10-20 15:15:00,31.03,31.03,31.0,31.01,40300.0,21.474,21.474,21.4532,21.4601,40300.0
2011-10-20 15:20:00,31.01,31.01,30.95,30.97,64500.0,21.4601,21.4601,21.4186,21.4324,64500.0
2011-10-20 15:25:00,30.96,30.96,30.91,30.93,72200.0,21.4255,21.4255,21.3909,21.4047,72200.0
2011-10-20 15:30:00,30.93,30.94,30.91,30.93,85200.0,21.4047,21.4117,21.3909,21.4047,85200.0
2011-10-20 15:35:00,30.93,30.94,30.88,30.89,76600.0,21.4047,21.4117,21.3701,21.3771,76600.0
2011-10-20 15:40:00,30.89,30.96,30.89,30.94,139600.0,21.3771,21.4255,21.3771,21.4117,139600.0
2011-10-20 15:45:00,30.95,31.01,30.95,30.99,144000.0,21.4186,21.4601,21.4186,21.4463,144000.0
2011-10-20 15:50:00,31.0,31.0,30.94,30.98,223000.0,21.4532,21.4532,21.4117,21.4393,223000.0
2011-10-20 15:55:00,30.97,30.97,30.92,30.93,571900.0,21.4324,21.4324,21.3978,21.4047,571900.0
2011-10-21 09:30:00,31.28,31.28,31.17,31.24,272300.0,21.647,21.647,21.5708,21.6193,272300.0
2011-10-21 09:35:00,31.25,31.25,31.22,31.24,481500.0,21.6262,21.6262,21.6054,21.6193,481500.0
2011-10-21 09:40:00,31.23,31.28,31.23,31.27,119300.0,21.6124,21.647,21.6124,21.64,119300.0
2011-10-21 09:45:00,31.27,31.33,31.27,31.31,34200.0,21.64,21.6816,21.64,21.6677,34200.0
2011-10-21 09:50:00,31.31,31.32,31.28,31.3,41000.0,21.6677,21.6746,21.647,21.6608,41000.0
2011-10-21 09:55:00,31.3,31.32,31.29,31.31,40700.0,21.6608,21.6746,21.6539,21.6677,40700.0
2011-10-21 10:00:00,31.32,31.32,31.26,31.26,235600.0,21.6746,21.6746,21.6331,21.6331,235600.0
2011-10-21 10:05:00,31.25,31.26,31.24,31.26,43200.0,21.6262,21.6331,21.6193,21.6331,43200.0
2011-10-21 10:10:00,31.26,31.27,31.25,31.27,16600.0,21.6331,21.64,21.6262,21.64,16600.0
2011-10-21 10:15:00,31.27,31.34,31.25,31.34,66500.0,21.64,21.6885,21.6262,21.6885,66500.0
2011-10-21 10:20:00,31.35,31.4,31.34,31.39,47900.0,21.6954,21.73,21.6885,21.7231,47900.0
2011-10-21 10:25:00,31.39,31.42,31.38,31.42,35600.0,21.7231,21.7438,21.7162,21.7438,35600.0
2011-10-21 10:30:00,31.42,31.44,31.4,31.41,62400.0,21.7438,21.7577,21.73,21.7369,62400.0
2011-10-21 10:35:00,31.41,31.44,31.41,31.42,16400.0,21.7369,21.7577,21.7369,21.7438,16400.0
2011-10-21 10:40:00,31.41,31.42,31.39,31.4,67700.0,21.7369,21.7438,21.7231,21.73,67700.0
2011-10-21 10:45:00,31.41,31.41,31.39,31.41,13800.0,21.7369,21.7369,21.7231,21.7369,13800.0
2011-10-21 10:50:00,31.41,31.42,31.38,31.41,38800.0,21.7369,21.7438,21.7162,21.7369,38800.0
2011-10-21 10:55:00,31.41,31.42,31.4,31.42,63500.0,21.7369,21.7438,21.73,21.7438,63500.0
2011-10-21 11:00:00,31.43,31.43,31.38,31.39,77800.0,21.7508,21.7508,21.7162,21.7231,77800.0
2011-10-21 11:05:00,31.4,31.41,31.37,31.37,108500.0,21.73,21.7369,21.7092,21.7092,108500.0
2011-10-21 11:10:00,31.37,31.38,31.36,31.37,60200.0,21.7092,21.7162,21.7023,21.7092,60200.0
2011-10-21 11:15:00,31.36,31.38,31.36,31.36,75200.0,21.7023,21.7162,21.7023,21.7023,75200.0
2011-10-21 11:20:00,31.37,31.38,31.36,31.38,74800.0,21.7092,21.7162,21.7023,21.7162,74800.0
2011-10-21 11:25:00,31.37,31.38,31.36,31.36,57300.0,21.7092,21.7162,21.7023,21.7023,57300.0
2011-10-21 11:30:00,31.36,31.37,31.35,31.35,76500.0,21.7023,21.7092,21.6954,21.6954,76500.0
2011-10-21 11:35:00,31.35,31.36,31.34,31.35,87000.0,21.6954,21.7023,21.6885,21.6954,87000.0
2011-10-21 11:40:00,31.35,31.39,31.34,31.38,114000.0,21.6954,21.7231,21.6885,21.7162,114000.0
2011-10-21 11:45:00,31.38,31.38,31.37,31.37,41400.0,21.7162,21.7162,21.7092,21.7092,41400.0
2011-10-21 11:50:00,31.37,31.38,31.36,31.37,54000.0,21.7092,21.7162,21.7023,21.7092,54000.0
2011-10-21 11:55:00,31.36,31.38,31.36,31.37,69800.0,21.7023,21.7162,21.7023,21.7092,69800.0
2011-10-21 12:00:00,31.37,31.38,31.36,31.37,61500.0,21.7092,21.7162,21.7023,21.7092,61500.0
2011-10-21 12:05:00,31.37,31.37,31.35,31.36,51700.0,21.7092,21.7092,21.6954,21.7023,51700.0
2011-10-21 12:10:00,31.35,31.36,31.35,31.36,43900.0,21.6954,21.7023,21.6954,21.7023,43900.0
2011-10-21 12:15:00,31.36,31.37,31.34,31.35,32400.0,21.7023,21.7092,21.6885,21.6954,32400.0
2011-10-21 12:20:00,31.35,31.35,31.33,31.34,62800.0,21.6954,21.6954,21.6816,21.6885,62800.0
2011-10-21 12:25:00,31.35,31.36,31.35,31.36,26900.0,21.6954,21.7023,21.6954,21.7023,26900.0
2011-10-21 12:30:00,31.36,31.36,31.34,31.35,127900.0,21.7023,21.7023,21.6885,21.6954,127900.0
2011-10-21 12:35:00,31.36,31.36,31.32,31.33,104600.0,21.7023,21.7023,21.6746,21.6816,104600.0
2011-10-21 12:40:00,31.34,31.36,31.33,31.35,44600.0,21.6885,21.7023,21.6816,21.6954,44600.0
2011-10-21 12:45:00,31.35,31.38,31.35,31.35,2269500.0,21.6954,21.7162,21.6954,21.6954,2269500.0
2011-10-21 12:50:00,31.35,31.36,31.35,31.36,85700.0,21.6954,21.7023,21.6954,21.7023,85700.0
2011-10-21 12:55:00,31.35,31.36,31.35,31.35,18600.0,21.6954,21.7023,21.6954,21.6954,18600.0
2011-10-21 13:00:00,31.35,31.36,31.33,31.35,35200.0,21.6954,21.7023,21.6816,21.6954,35200.0
2011-10-21 13:05:00,31.35,31.35,31.34,31.35,88200.0,21.6954,21.6954,21.6885,21.6954,88200.0
2011-10-21 13:10:00,31.35,31.35,31.3,31.32,113100.0,21.6954,21.6954,21.6608,21.6746,113100.0
2011-10-21 13:15:00,31.32,31.33,31.31,31.32,34300.0,21.6746,21.6816,21.6677,21.6746,34300.0
2011-10-21 13:20:00,31.32,31.32,31.3,31.3,33900.0,21.6746,21.6746,21.6608,21.6608,33900.0
2011-10-21 13:25:00,31.3,31.31,31.27,31.29,74400.0,21.6608,21.6677,21.64,21.6539,74400.0
2011-10-21 13:30:00,31.28,31.3,31.27,31.3,83200.0,21.647,21.6608,21.64,21.6608,83200.0
2011-10-21 13:35:00,31.29,31.31,31.27,31.3,30100.0,21.6539,21.6677,21.64,21.6608,30100.0
2011-10-21 13:40:00,31.31,31.31,31.28,31.29,86400.0,21.6677,21.6677,21.647,21.6539,86400.0
2011-10-21 13:45:00,31.29,31.31,31.28,31.3,65700.0,21.6539,21.6677,21.647,21.6608,65700.0
2011-10-21 13:50:00,31.3,31.31,31.28,31.3,208900.0,21.6608,21.6677,21.647,21.6608,208900.0
2011-10-21 13:55:00,31.3,31.31,31.27,31.28,35000.0,21.6608,21.6677,21.64,21.647,35000.0
2011-10-21 14:00:00,31.28,31.31,31.27,31.3,73100.0,21.647,21.6677,21.64,21.6608,73100.0
2011-10-21 14:05:00,31.31,31.33,31.3,31.33,84200.0,21.6677,21.6816,21.6608,21.6816,84200.0
2011-10-21 14:10:00,31.32,31.33,31.32,31.33,66000.0,21.6746,21.6816,21.6746,21.6816,66000.0
2011-10-21 14:15:00,31.33,31.33,31.32,31.32,43700.0,21.6816,21.6816,21.6746,21.6746,43700.0
2011-10-21 14:20:00,31.32,31.33,31.31,31.33,44600.0,21.6746,21.6816,21.6677,21.6816,44600.0
2011-10-21 14:25:00,31.33,31.33,31.32,31.32,46500.0,21.6816,21.6816,21.6746,21.6746,46500.0
2011-10-21 14:30:00,31.32,31.32,31.3,31.3,62900.0,21.6746,21.6746,21.6608,21.6608,62900.0
2011-10-21 14:35:00,31.31,31.31,31.3,31.31,74800.0,21.6677,21.6677,21.6608,21.6677,74800.0
2011-10-21 14:40:00,31.32,31.35,31.31,31.34,45700.0,21.6746,21.6954,21.6677,21.6885,45700.0
2011-10-21 14:45:00,31.34,31.35,31.34,31.35,47200.0,21.6885,21.6954,21.6885,21.6954,47200.0
2011-10-21 14:50:00,31.35,31.35,31.32,31.34,82700.0,21.6954,21.6954,21.6746,21.6885,82700.0
2011-10-21 14:55:00,31.34,31.35,31.33,31.35,77200.0,21.6885,21.6954,21.6816,21.6954,77200.0
2011-10-21 15:00:00,31.36,31.37,31.35,31.37,164400.0,21.7023,21.7092,21.6954,21.7092,164400.0
2011-10-21 15:05:00,31.36,31.37,31.35,31.37,71600.0,21.7023,21.7092,21.6954,21.7092,71600.0
2011-10-21 15:10:00,31.36,31.37,31.35,31.35,72300.0,21.7023,21.7092,21.6954,21.6954,72300.0
2011-10-21 15:15:00,31.36,31.37,31.34,31.35,78400.0,21.7023,21.7092,21.6885,21.6954,78400.0
2011-10-21 15:20:00,31.35,31.38,31.35,31.38,98500.0,21.6954,21.7162,21.6954,21.7162,98500.0
2011-10-21 15:25:00,31.38,31.38,31.36,31.36,101000.0,21.7162,21.7162,21.7023,21.7023,101000.0
2011-10-21 15:30:00,31.35,31.37,31.35,31.35,282700.0,21.6954,21.7092,21.6954,21.6954,282700.0
2011-10-21 15:35:00,31.36,31.36,31.3,31.31,134900.0,21.7023,21.7023,21.6608,21.6677,134900.0
2011-10-21 15:40:00,31.31,31.32,31.3,31.31,128800.0,21.6677,21.6746,21.6608,21.6677,128800.0
2011-10-21 15:45:00,31.31,31.37,31.29,31.37,316800.0,21.6677,21.7092,21.6539,21.7092,316800.0
2011-10-21 15:50:00,31.36,31.44,31.36,31.44,288600.0,21.7023,21.7577,21.7023,21.7577,288600.0
2011-10-21 15:55:00,31.43,31.46,31.39,31.45,1760100.0,21.7508,21.7715,21.7231,21.7646,1760100.0
2011-10-24 09:30:00,31.48,31.48,31.31,31.32,269100.0,21.7854,21.7854,21.6677,21.6746,269100.0
2011-10-24 09:35:00,31.32,31.33,31.29,31.3,72700.0,21.6746,21.6816,21.6539,21.6608,72700.0
2011-10-24 09:40:00,31.3,31.3,31.25,31.29,234800.0,21.6608,21.6608,21.6262,21.6539,234800.0
2011-10-24 09:45:00,31.3,31.31,31.27,31.31,69200.0,21.6608,21.6677,21.64,21.6677,69200.0
2011-10-24 09:50:00,31.3,31.31,31.29,31.3,104600.0,21.6608,21.6677,21.6539,21.6608,104600.0
2011-10-24 09:55:00,31.3,31.3,31.24,31.27,276600.0,21.6608,21.6608,21.6193,21.64,276600.0
2011-10-24 10:00:00,31.27,31.3,31.26,31.3,26600.0,21.64,21.6608,21.6331,21.6608,26600.0
2011-10-24 10:05:00,31.29,31.3,31.27,31.27,47800.0,21.6539,21.6608,21.64,21.64,47800.0
2011-10-24 10:10:00,31.27,31.29,31.26,31.27,143500.0,21.64,21.6539,21.6331,21.64,143500.0
2011-10-24 10:15:00,31.27,31.28,31.26,31.27,100700.0,21.64,21.647,21.6331,21.64,100700.0
2011-10-24 10:20:00,31.26,31.3,31.26,31.26,83100.0,21.6331,21.6608,21.6331,21.6331,83100.0
2011-10-24 10:25:00,31.26,31.29,31.24,31.28,58100.0,21.6331,21.6539,21.6193,21.647,58100.0
2011-10-24 10:30:00,31.28,31.28,31.23,31.26,42000.0,21.647,21.647,21.6124,21.6331,42000.0
2011-10-24 10:35:00,31.26,31.26,31.22,31.24,84500.0,21.6331,21.6331,21.6054,21.6193,84500.0
2011-10-24 10:40:00,31.24,31.25,31.21,31.23,31200.0,21.6193,21.6262,21.5985,21.6124,31200.0
2011-10-24 10:45:00,31.23,31.24,31.23,31.23,30200.0,21.6124,21.6193,21.6124,21.6124,30200.0
2011-10-24 10:50:00,31.22,31.23,31.19,31.21,75900.0,21.6054,21.6124,21.5847,21.5985,75900.0
2011-10-24 10:55:00,31.21,31.22,31.2,31.2,52100.0,21.5985,21.6054,21.5916,21.5916,52100.0
2011-10-24 11:00:00,31.2,31.22,31.2,31.21,101800.0,21.5916,21.6054,21.5916,21.5985,101800.0
2011-10-24 11:05:00,31.22,31.24,31.21,31.22,40600.0,21.6054,21.6193,21.5985,21.6054,40600.0
2011-10-24 11:10:00,31.22,31.22,31.19,31.19,156800.0,21.6054,21.6054,21.5847,21.5847,156800.0
2011-10-24 11:15:00,31.2,31.22,31.18,31.21,67900.0,21.5916,21.6054,21.5778,21.5985,67900.0
2011-10-24 11:20:00,31.22,31.25,31.21,31.24,73300.0,21.6054,21.6262,21.5985,21.6193,73300.0
2011-10-24 11:25:00,31.24,31.27,31.24,31.26,261200.0,21.6193,21.64,21.6193,21.6331,261200.0
2011-10-24 11:30:00,31.25,31.26,31.24,31.25,81900.0,21.6262,21.6331,21.6193,21.6262,81900.0
2011-10-24 11:35:00,31.25,31.26,31.23,31.25,158500.0,21.6262,21.6331,21.6124,21.6262,158500.0
2011-10-24 11:40:00,31.25,31.27,31.24,31.26,73600.0,21.6262,21.64,21.6193,21.6331,73600.0
2011-10-24 11:45:00,31.25,31.29,31.25,31.28,303600.0,21.6262,21.6539,21.6262,21.647,303600.0
2011-10-24 11:50:00,31.28,31.28,31.26,31.27,235900.0,21.647,21.647,21.6331,21.64,235900.0
2011-10-24 11:55:00,31.28,31.31,31.28,31.3,38900.0,21.647,21.6677,21.647,21.6608,38900.0
2011-10-24 12:00:00,31.3,31.32,31.28,31.32,177100.0,21.6608,21.6746,21.647,21.6746,177100.0
2011-10-24 12:05:00,31.32,31.32,31.31,31.32,15800.0,21.6746,21.6746,21.6677,21.6746,15800.0
2011-10-24 12:10:00,31.32,31.34,31.31,31.34,82100.0,21.6746,21.6885,21.6677,21.6885,82100.0
2011-10-24 12:15:00,31.34,31.34,31.31,31.32,86400.0,21.6885,21.6885,21.6677,21.6746,86400.0
2011-10-24 12:20:00,31.32,31.33,31.31,31.31,44200.0,21.6746,21.6816,21.6677,21.6677,44200.0
2011-10-24 12:25:00,31.32,31.33,31.32,31.33,80300.0,21.6746,21.6816,21.6746,21.6816,80300.0
2011-10-24 12:30:00,31.33,31.34,31.3,31.3,181400.0,21.6816,21.6885,21.6608,21.6608,181400.0
2011-10-24 12:35:00,31.31,31.31,31.28,31.29,100800.0,21.6677,21.6677,21.647,21.6539,100800.0
2011-10-24 12:40:00,31.29,31.3,31.28,31.3,46100.0,21.6539,21.6608,21.647,21.6608,46100.0
2011-10-24 12:45:00,31.3,31.3,31.28,31.29,72300.0,21.6608,21.6608,21.647,21.6539,72300.0
2011-10-24 12:50:00,31.29,31.3,31.28,31.3,83900.0,21.6539,21.6608,21.647,21.6608,83900.0
2011-10-24 12:55:00,31.3,31.32,31.29,31.3,141400.0,21.6608,21.6746,21.6539,21.6608,141400.0
2011-10-24 13:00:00,31.31,31.31,31.27,31.27,154500.0,21.6677,21.6677,21.64,21.64,154500.0
2011-10-24 13:05:00,31.27,31.29,31.27,31.27,61800.0,21.64,21.6539,21.64,21.64,61800.0
2011-10-24 13:10:00,31.28,31.29,31.27,31.29,34400.0,21.647,21.6539,21.64,21.6539,34400.0
2011-10-24 13:15:00,31.29,31.29,31.26,31.28,18800.0,21.6539,21.6539,21.6331,21.647,18800.0
2011-10-24 13:20:00,31.28,31.29,31.27,31.29,71500.0,21.647,21.6539,21.64,21.6539,71500.0
2011-10-24 13:25:00,31.29,31.31,31.29,31.3,27500.0,21.6539,21.6677,21.6539,21.6608,27500.0
2011-10-24 13:30:00,31.31,31.31,31.29,31.29,76500.0,21.6677,21.6677,21.6539,21.6539,76500.0
2011-10-24 13:35:00,31.29,31.3,31.29,31.3,43100.0,21.6539,21.6608,21.6539,21.6608,43100.0
2011-10-24 13:40:00,31.29,31.3,31.28,31.3,142400.0,21.6539,21.6608,21.647,21.6608,142400.0
2011-10-24 13:45:00,31.29,31.33,31.29,31.32,372900.0,21.6539,21.6816,21.6539,21.6746,372900.0
2011-10-24 13:50:00,31.32,31.33,31.31,31.32,191000.0,21.6746,21.6816,21.6677,21.6746,191000.0
2011-10-24 13:55:00,31.32,31.33,31.29,31.29,286000.0,21.6746,21.6816,21.6539,21.6539,286000.0
2011-10-24 14:00:00,31.29,31.31,31.29,31.3,84300.0,21.6539,21.6677,21.6539,21.6608,84300.0
2011-10-24 14:05:00,31.3,31.32,31.3,31.31,137200.0,21.6608,21.6746,21.6608,21.6677,137200.0
2011-10-24 14:10:00,31.3,31.31,31.29,31.3,43800.0,21.6608,21.6677,21.6539,21.6608,43800.0
2011-10-24 14:15:00,31.3,31.3,31.27,31.28,79300.0,21.6608,21.6608,21.64,21.647,79300.0
2011-10-24 14:20:00,31.28,31.29,31.27,31.28,37400.0,21.647,21.6539,21.64,21.647,37400.0
2011-10-24 14:25:00,31.28,31.3,31.28,31.29,24100.0,21.647,21.6608,21.647,21.6539,24100.0
2011-10-24 14:30:00,31.29,31.3,31.28,31.29,16900.0,21.6539,21.6608,21.647,21.6539,16900.0
2011-10-24 14:35:00,31.3,31.3,31.28,31.29,40000.0,21.6608,21.6608,21.647,21.6539,40000.0
2011-10-24 14:40:00,31.3,31.3,31.28,31.28,21900.0,21.6608,21.6608,21.647,21.647,21900.0
2011-10-24 14:45:00,31.29,31.29,31.28,31.29,63000.0,21.6539,21.6539,21.647,21.6539,63000.0
2011-10-24 14:50:00,31.28,31.29,31.27,31.27,106800.0,21.647,21.6539,21.64,21.64,106800.0
2011-10-24 14:55:00,31.28,31.29,31.27,31.29,97700.0,21.647,21.6539,21.64,21.6539,97700.0
2011-10-24 15:00:00,31.29,31.31,31.29,31.3,630300.0,21.6539,21.6677,21.6539,21.6608,630300.0
2011-10-24 15:05:00,31.3,31.3,31.28,31.29,99000.0,21.6608,21.6608,21.647,21.6539,99000.0
2011-10-24 15:10:00,31.28,31.28,31.24,31.26,103200.0,21.647,21.647,21.6193,21.6331,103200.0
2011-10-24 15:15:00,31.25,31.25,31.22,31.25,105300.0,21.6262,21.6262,21.6054,21.6262,105300.0
2011-10-24 15:20:00,31.25,31.25,31.23,31.24,64000.0,21.6262,21.6262,21.6124,21.6193,64000.0
2011-10-24 15:25:00,31.24,31.25,31.2,31.21,45600.0,21.6193,21.6262,21.5916,21.5985,45600.0
2011-10-24 15:30:00,31.21,31.24,31.21,31.23,76500.0,21.5985,21.6193,21.5985,21.6124,76500.0
2011-10-24 15:35:00,31.22,31.25,31.22,31.25,110600.0,21.6054,21.6262,21.6054,21.6262,110600.0
2011-10-24 15:40:00,31.25,31.28,31.23,31.27,222300.0,21.6262,21.647,21.6124,21.64,222300.0
2011-10-24 15:45:00,31.26,31.27,31.21,31.23,243500.0,21.6331,21.64,21.5985,21.6124,243500.0
2011-10-24 15:50:00,31.22,31.22,31.18,31.22,244100.0,21.6054,21.6054,21.5778,21.6054,244100.0
2011-10-24 15:55:00,31.22,31.28,31.21,31.26,668100.0,21.6054,21.647,21.5985,21.6331,668100.0
2011-10-25 09:30:00,31.18,31.22,31.13,31.19,241800.0,21.5778,21.6054,21.5432,21.5847,241800.0
2011-10-25 09:35:00,31.19,31.19,31.01,31.15,276400.0,21.5847,21.5847,21.4601,21.557,276400.0
2011-10-25 09:40:00,31.14,31.18,31.08,31.1,110500.0,21.5501,21.5778,21.5086,21.5224,110500.0
2011-10-25 09:45:00,31.08,31.16,31.06,31.11,168000.0,21.5086,21.5639,21.4947,21.5293,168000.0
2011-10-25 09:50:00,31.12,31.15,31.07,31.15,138300.0,21.5362,21.557,21.5016,21.557,138300.0
2011-10-25 09:55:00,31.15,31.18,31.07,31.07,75700.0,21.557,21.5778,21.5016,21.5016,75700.0
2011-10-25 10:00:00,31.06,31.11,31.0,31.03,293400.0,21.4947,21.5293,21.4532,21.474,293400.0
2011-10-25 10:05:00,31.04,31.1,31.03,31.09,228900.0,21.4809,21.5224,21.474,21.5155,228900.0
2011-10-25 10:10:00,31.1,31.13,31.09,31.1,160200.0,21.5224,21.5432,21.5155,21.5224,160200.0
2011-10-25 10:15:00,31.11,31.17,31.09,31.16,142300.0,21.5293,21.5708,21.5155,21.5639,142300.0
2011-10-25 10:20:00,31.16,31.18,31.12,31.12,107800.0,21.5639,21.5778,21.5362,21.5362,107800.0
2011-10-25 10:25:00,31.12,31.16,31.12,31.14,65500.0,21.5362,21.5639,21.5362,21.5501,65500.0
2011-10-25 10:30:00,31.13,31.16,31.13,31.14,96200.0,21.5432,21.5639,21.5432,21.5501,96200.0
2011-10-25 10:35:00,31.14,31.17,31.11,31.16,174700.0,21.5501,21.5708,21.5293,21.5639,174700.0
2011-10-25 10:40:00,31.16,31.16,31.1,31.1,455300.0,21.5639,21.5639,21.5224,21.5224,455300.0
2011-10-25 10:45:00,31.11,31.12,31.08,31.1,130200.0,21.5293,21.5362,21.5086,21.5224,130200.0
2011-10-25 10:50:00,31.11,31.11,31.05,31.08,101200.0,21.5293,21.5293,21.4878,21.5086,101200.0
2011-10-25 10:55:00,31.07,31.1,31.05,31.06,66700.0,21.5016,21.5224,21.4878,21.4947,66700.0
2011-10-25 11:00:00,31.06,31.1,31.04,31.05,72800.0,21.4947,21.5224,21.4809,21.4878,72800.0
2011-10-25 11:05:00,31.05,31.05,31.0,31.02,82600.0,21.4878,21.4878,21.4532,21.467,82600.0
2011-10-25 11:10:00,31.02,31.02,30.99,31.01,510100.0,21.467,21.467,21.4463,21.4601,510100.0
2011-10-25 11:15:00,31.01,31.01,30.94,30.95,188100.0,21.4601,21.4601,21.4117,21.4186,188100.0
2011-10-25 11:20:00,30.95,30.96,30.92,30.96,331500.0,21.4186,21.4255,21.3978,21.4255,331500.0
2011-10-25 11:25:00,30.95,31.0,30.95,31.0,19800.0,21.4186,21.4532,21.4186,21.4532,19800.0
2011-10-25 11:30:00,31.0,31.05,30.99,31.03,115600.0,21.4532,21.4878,21.4463,21.474,115600.0
2011-10-25 11:35:00,31.03,31.07,31.02,31.03,35600.0,21.474,21.5016,21.467,21.474,35600.0
2011-10-25 11:40:00,31.03,31.03,31.0,31.01,66800.0,21.474,21.474,21.4532,21.4601,66800.0
2011-10-25 11:45:00,31.01,31.03,30.98,31.0,117800.0,21.4601,21.474,21.4393,21.4532,117800.0
2011-10-25 11:50:00,31.0,31.05,31.0,31.04,82700.0,21.4532,21.4878,21.4532,21.4809,82700.0
2011-10-25 11:55:00,31.04,31.04,31.03,31.03,24300.0,21.4809,21.4809,21.474,21.474,24300.0
2011-10-25 12:00:00,31.03,31.04,31.02,31.02,25500.0,21.474,21.4809,21.467,21.467,25500.0
2011-10-25 12:05:00,31.03,31.09,31.02,31.09,452200.0,21.474,21.5155,21.467,21.5155,452200.0
2011-10-25 12:10:00,31.08,31.1,31.08,31.09,75800.0,21.5086,21.5224,21.5086,21.5155,75800.0
2011-10-25 12:15:00,31.09,31.1,31.08,31.1,52600.0,21.5155,21.5224,21.5086,21.5224,52600.0
2011-10-25 12:20:00,31.1,31.1,31.08,31.08,26300.0,21.5224,21.5224,21.5086,21.5086,26300.0
2011-10-25 12:25:00,31.08,31.12,31.08,31.11,309700.0,21.5086,21.5362,21.5086,21.5293,309700.0
2011-10-25 12:30:00,31.11,31.12,31.09,31.09,52400.0,21.5293,21.5362,21.5155,21.5155,52400.0
2011-10-25 12:35:00,31.1,31.1,31.09,31.09,12900.0,21.5224,21.5224,21.5155,21.5155,12900.0
2011-10-25 12:40:00,31.09,31.1,31.08,31.09,33400.0,21.5155,21.5224,21.5086,21.5155,33400.0
2011-10-25 12:45:00,31.1,31.1,31.07,31.07,24400.0,21.5224,21.5224,21.5016,21.5016,24400.0
2011-10-25 12:50:00,31.07,31.09,31.06,31.07,16500.0,21.5016,21.5155,21.4947,21.5016,16500.0
2011-10-25 12:55:00,31.08,31.09,31.06,31.06,106100.0,21.5086,21.5155,21.4947,21.4947,106100.0
2011-10-25 13:00:00,31.07,31.1,31.07,31.08,38700.0,21.5016,21.5224,21.5016,21.5086,38700.0
2011-10-25 13:05:00,31.08,31.12,31.08,31.11,60500.0,21.5086,21.5362,21.5086,21.5293,60500.0
2011-10-25 13:10:00,31.12,31.12,31.09,31.09,38700.0,21.5362,21.5362,21.5155,21.5155,38700.0
2011-10-25 13:15:00,31.09,31.1,31.08,31.1,51500.0,21.5155,21.5224,21.5086,21.5224,51500.0
2011-10-25 13:20:00,31.1,31.11,31.09,31.1,89300.0,21.5224,21.5293,21.5155,21.5224,89300.0
2011-10-25 13:25:00,31.1,31.1,31.09,31.1,44000.0,21.5224,21.5224,21.5155,21.5224,44000.0
2011-10-25 13:30:00,31.09,31.09,31.06,31.07,194700.0,21.5155,21.5155,21.4947,21.5016,194700.0
2011-10-25 13:35:00,31.07,31.08,31.06,31.07,144200.0,21.5016,21.5086,21.4947,21.5016,144200.0
2011-10-25 13:40:00,31.07,31.07,31.05,31.05,206700.0,21.5016,21.5016,21.4878,21.4878,206700.0
2011-10-25 13:45:00,31.05,31.07,31.05,31.06,208000.0,21.4878,21.5016,21.4878,21.4947,208000.0
2011-10-25 13:50:00,31.06,31.11,31.06,31.09,236100.0,21.4947,21.5293,21.4947,21.5155,236100.0
2011-10-25 13:55:00,31.09,31.11,31.09,31.1,132400.0,21.5155,21.5293,21.5155,21.5224,132400.0
2011-10-25 14:00:00,31.1,31.1,31.04,31.05,99900.0,21.5224,21.5224,21.4809,21.4878,99900.0
2011-10-25 14:05:00,31.05,31.07,31.04,31.06,194200.0,21.4878,21.5016,21.4809,21.4947,194200.0
2011-10-25 14:10:00,31.07,31.07,31.02,31.02,97100.0,21.5016,21.5016,21.467,21.467,97100.0
2011-10-25 14:15:00,31.03,31.06,31.02,31.05,164900.0,21.474,21.4947,21.467,21.4878,164900.0
2011-10-25 14:20:00,31.06,31.07,31.04,31.07,107200.0,21.4947,21.5016,21.4809,21.5016,107200.0
2011-10-25 14:25:00,31.07,31.07,31.04,31.05,145200.0,21.5016,21.5016,21.4809,21.4878,145200.0
2011-10-25 14:30:00,31.05,31.06,31.03,31.04,121000.0,21.4878,21.4947,21.474,21.4809,121000.0
2011-10-25 14:35:00,31.05,31.06,31.03,31.04,275600.0,21.4878,21.4947,21.474,21.4809,275600.0
2011-10-25 14:40:00,31.04,31.1,31.03,31.1,387600.0,21.4809,21.5224,21.474,21.5224,387600.0
2011-10-25 14:45:00,31.1,31.11,31.08,31.1,190400.0,21.5224,21.5293,21.5086,21.5224,190400.0
2011-10-25 14:50:00,31.1,31.1,31.08,31.09,158600.0,21.5224,21.5224,21.5086,21.5155,158600.0
2011-10-25 14:55:00,31.08,31.11,31.07,31.11,209800.0,21.5086,21.5293,21.5016,21.5293,209800.0
2011-10-25 15:00:00,31.11,31.14,31.11,31.14,158000.0,21.5293,21.5501,21.5293,21.5501,158000.0
2011-10-25 15:05:00,31.14,31.14,31.1,31.1,123500.0,21.5501,21.5501,21.5224,21.5224,123500.0
2011-10-25 15:10:00,31.1,31.1,31.05,31.05,154400.0,21.5224,21.5224,21.4878,21.4878,154400.0
2011-10-25 15:15:00,31.05,31.07,31.04,31.04,44400.0,21.4878,21.5016,21.4809,21.4809,44400.0
2011-10-25 15:20:00,31.04,31.04,31.0,31.0,240700.0,21.4809,21.4809,21.4532,21.4532,240700.0
2011-10-25 15:25:00,31.0,31.02,30.99,31.0,340300.0,21.4532,21.467,21.4463,21.4532,340300.0
2011-10-25 15:30:00,31.01,31.05,31.01,31.02,319400.0,21.4601,21.4878,21.4601,21.467,319400.0
2011-10-25 15:35:00,31.03,31.03,30.98,30.99,110900.0,21.474,21.474,21.4393,21.4463,110900.0
2011-10-25 15:40:00,31.0,31.01,30.98,31.0,130700.0,21.4532,21.4601,21.4393,21.4532,130700.0
2011-10-25 15:45:00,30.99,30.99,30.94,30.96,118200.0,21.4463,21.4463,21.4117,21.4255,118200.0
2011-10-25 15:50:00,30.95,30.95,30.89,30.9,301800.0,21.4186,21.4186,21.3771,21.384,301800.0
2011-10-25 15:55:00,30.89,30.91,30.85,30.91,903300.0,21.3771,21.3909,21.3494,21.3909,903300.0
2011-10-26 09:30:00,31.18,31.18,31.11,31.12,238900.0,21.5778,21.5778,21.5293,21.5362,238900.0
2011-10-26 09:35:00,31.12,31.13,31.0,31.01,91000.0,21.5362,21.5432,21.4532,21.4601,91000.0
2011-10-26 09:40:00,31.01,31.08,31.01,31.04,60000.0,21.4601,21.5086,21.4601,21.4809,60000.0
2011-10-26 09:45:00,31.03,31.07,31.01,31.04,73600.0,21.474,21.5016,21.4601,21.4809,73600.0
2011-10-26 09:50:00,31.04,31.06,31.03,31.05,77500.0,21.4809,21.4947,21.474,21.4878,77500.0
2011-10-26 09:55:00,31.05,31.05,30.99,30.99,62000.0,21.4878,21.4878,21.4463,21.4463,62000.0
2011-10-26 10:00:00,31.0,31.01,30.94,30.97,61000.0,21.4532,21.4601,21.4117,21.4324,61000.0
2011-10-26 10:05:00,30.98,30.98,30.93,30.94,51900.0,21.4393,21.4393,21.4047,21.4117,51900.0
2011-10-26 10:10:00,30.94,30.94,30.91,30.93,46700.0,21.4117,21.4117,21.3909,21.4047,46700.0
2011-10-26 10:15:00,30.92,30.94,30.89,30.94,111200.0,21.3978,21.4117,21.3771,21.4117,111200.0
2011-10-26 10:20:00,30.93,30.96,30.89,30.92,41600.0,21.4047,21.4255,21.3771,21.3978,41600.0
2011-10-26 10:25:00,30.92,30.93,30.9,30.92,36100.0,21.3978,21.4047,21.384,21.3978,36100.0
2011-10-26 10:30:00,30.92,30.92,30.87,30.87,31400.0,21.3978,21.3978,21.3632,21.3632,31400.0
2011-10-26 10:35:00,30.86,30.91,30.85,30.88,57300.0,21.3563,21.3909,21.3494,21.3701,57300.0
2011-10-26 10:40:00,30.88,30.88,30.84,30.86,40000.0,21.3701,21.3701,21.3425,21.3563,40000.0
2011-10-26 10:45:00,30.85,30.86,30.79,30.79,26800.0,21.3494,21.3563,21.3079,21.3079,26800.0
2011-10-26 10:50:00,30.79,30.81,30.78,30.79,48100.0,21.3079,21.3217,21.3009,21.3079,48100.0
2011-10-26 10:55:00,30.79,30.83,30.76,30.83,71400.0,21.3079,21.3355,21.2871,21.3355,71400.0
2011-10-26 11:00:00,30.83,30.85,30.82,30.84,52400.0,21.3355,21.3494,21.3286,21.3425,52400.0
2011-10-26 11:05:00,30.84,30.88,30.83,30.83,38900.0,21.3425,21.3701,21.3355,21.3355,38900.0
2011-10-26 11:10:00,30.83,30.85,30.83,30.85,20500.0,21.3355,21.3494,21.3355,21.3494,20500.0
2011-10-26 11:15:00,30.85,30.87,30.84,30.85,16800.0,21.3494,21.3632,21.3425,21.3494,16800.0
2011-10-26 11:20:00,30.84,30.84,30.82,30.83,19700.0,21.3425,21.3425,21.3286,21.3355,19700.0
2011-10-26 11:25:00,30.82,30.89,30.82,30.88,102300.0,21.3286,21.3771,21.3286,21.3701,102300.0
2011-10-26 11:30:00,30.88,30.89,30.86,30.87,14900.0,21.3701,21.3771,21.3563,21.3632,14900.0
2011-10-26 11:35:00,30.86,30.87,30.85,30.85,8500.0,21.3563,21.3632,21.3494,21.3494,8500.0
2011-10-26 11:40:00,30.86,30.89,30.86,30.89,96200.0,21.3563,21.3771,21.3563,21.3771,96200.0
2011-10-26 11:45:00,30.89,30.89,30.85,30.87,142800.0,21.3771,21.3771,21.3494,21.3632,142800.0
2011-10-26 11:50:00,30.86,30.89,30.86,30.89,8700.0,21.3563,21.3771,21.3563,21.3771,8700.0
2011-10-26 11:55:00,30.9,30.91,30.89,30.9,12100.0,21.384,21.3909,21.3771,21.384,12100.0
2011-10-26 12:00:00,30.89,30.91,30.88,30.9,11700.0,21.3771,21.3909,21.3701,21.384,11700.0
2011-10-26 12:05:00,30.9,30.91,30.89,30.89,11900.0,21.384,21.3909,21.3771,21.3771,11900.0
2011-10-26 12:10:00,30.89,30.89,30.86,30.88,10700.0,21.3771,21.3771,21.3563,21.3701,10700.0
2011-10-26 12:15:00,30.88,30.89,30.88,30.88,5400.0,21.3701,21.3771,21.3701,21.3701,5400.0
2011-10-26 12:20:00,30.89,30.9,30.88,30.88,17100.0,21.3771,21.384,21.3701,21.3701,17100.0
2011-10-26 12:25:00,30.88,30.89,30.87,30.89,1800.0,21.3701,21.3771,21.3632,21.3771,1800.0
2011-10-26 12:30:00,30.89,30.9,30.88,30.9,6400.0,21.3771,21.384,21.3701,21.384,6400.0
2011-10-26 12:35:00,30.9,30.91,30.89,30.91,10500.0,21.384,21.3909,21.3771,21.3909,10500.0
2011-10-26 12:40:00,30.91,30.91,30.9,30.9,16800.0,21.3909,21.3909,21.384,21.384,16800.0
2011-10-26 12:45:00,30.89,30.9,30.88,30.88,154700.0,21.3771,21.384,21.3701,21.3701,154700.0
2011-10-26 12:50:00,30.89,30.9,30.88,30.9,16800.0,21.3771,21.384,21.3701,21.384,16800.0
2011-10-26 12:55:00,30.9,30.91,30.9,30.9,12100.0,21.384,21.3909,21.384,21.384,12100.0
2011-10-26 13:00:00,30.9,30.9,30.89,30.9,8800.0,21.384,21.384,21.3771,21.384,8800.0
2011-10-26 13:05:00,30.9,30.9,30.87,30.87,6000.0,21.384,21.384,21.3632,21.3632,6000.0
2011-10-26 13:10:00,30.86,30.88,30.86,30.88,16200.0,21.3563,21.3701,21.3563,21.3701,16200.0
2011-10-26 13:15:00,30.88,30.89,30.87,30.89,28200.0,21.3701,21.3771,21.3632,21.3771,28200.0
2011-10-26 13:20:00,30.89,30.91,30.89,30.9,106800.0,21.3771,21.3909,21.3771,21.384,106800.0
2011-10-26 13:25:00,30.89,30.91,30.89,30.91,61400.0,21.3771,21.3909,21.3771,21.3909,61400.0
2011-10-26 13:30:00,30.91,31.01,30.91,31.01,42800.0,21.3909,21.4601,21.3909,21.4601,42800.0
2011-10-26 13:35:00,31.0,31.05,30.99,31.03,37100.0,21.4532,21.4878,21.4463,21.474,37100.0
2011-10-26 13:40:00,31.04,31.04,31.01,31.02,21000.0,21.4809,21.4809,21.4601,21.467,21000.0
2011-10-26 13:45:00,31.01,31.09,31.01,31.06,45100.0,21.4601,21.5155,21.4601,21.4947,45100.0
2011-10-26 13:50:00,31.07,31.11,31.02,31.05,146600.0,21.5016,21.5293,21.467,21.4878,146600.0
2011-10-26 13:55:00,31.05,31.1,31.03,31.08,113700.0,21.4878,21.5224,21.474,21.5086,113700.0
2011-10-26 14:00:00,31.09,31.14,31.08,31.11,129600.0,21.5155,21.5501,21.5086,21.5293,129600.0
2011-10-26 14:05:00,31.11,31.18,31.1,31.18,95700.0,21.5293,21.5778,21.5224,21.5778,95700.0
2011-10-26 14:10:00,31.17,31.18,31.13,31.13,56300.0,21.5708,21.5778,21.5432,21.5432,56300.0
2011-10-26 14:15:00,31.13,31.13,31.09,31.09,20400.0,21.5432,21.5432,21.5155,21.5155,20400.0
2011-10-26 14:20:00,31.1,31.11,31.09,31.1,23700.0,21.5224,21.5293,21.5155,21.5224,23700.0
2011-10-26 14:25:00,31.1,31.13,31.09,31.12,13300.0,21.5224,21.5432,21.5155,21.5362,13300.0
2011-10-26 14:30:00,31.12,31.18,31.11,31.16,32600.0,21.5362,21.5778,21.5293,21.5639,32600.0
2011-10-26 14:35:00,31.16,31.18,31.14,31.18,31000.0,21.5639,21.5778,21.5501,21.5778,31000.0
2011-10-26 14:40:00,31.18,31.18,31.13,31.16,55200.0,21.5778,21.5778,21.5432,21.5639,55200.0
2011-10-26 14:45:00,31.16,31.17,31.15,31.17,25000.0,21.5639,21.5708,21.557,21.5708,25000.0
2011-10-26 14:50:00,31.16,31.16,31.12,31.12,33000.0,21.5639,21.5639,21.5362,21.5362,33000.0
2011-10-26 14:55:00,31.13,31.13,31.09,31.11,38900.0,21.5432,21.5432,21.5155,21.5293,38900.0
2011-10-26 15:00:00,31.12,31.14,31.11,31.13,182600.0,21.5362,21.5501,21.5293,21.5432,182600.0
2011-10-26 15:05:00,31.13,31.14,31.1,31.12,24700.0,21.5432,21.5501,21.5224,21.5362,24700.0
2011-10-26 15:10:00,31.13,31.16,31.1,31.16,26800.0,21.5432,21.5639,21.5224,21.5639,26800.0
2011-10-26 15:15:00,31.16,31.16,31.12,31.12,37200.0,21.5639,21.5639,21.5362,21.5362,37200.0
2011-10-26 15:20:00,31.12,31.15,31.1,31.1,101200.0,21.5362,21.557,21.5224,21.5224,101200.0
2011-10-26 15:25:00,31.1,31.16,31.1,31.15,42800.0,21.5224,21.5639,21.5224,21.557,42800.0
2011-10-26 15:30:00,31.14,31.2,31.13,31.18,120100.0,21.5501,21.5916,21.5432,21.5778,120100.0
2011-10-26 15:35:00,31.17,31.19,31.14,31.16,124900.0,21.5708,21.5847,21.5501,21.5639,124900.0
2011-10-26 15:40:00,31.15,31.22,31.15,31.21,145800.0,21.557,21.6054,21.557,21.5985,145800.0
2011-10-26 15:45:00,31.2,31.21,31.13,31.13,144200.0,21.5916,21.5985,21.5432,21.5432,144200.0
2011-10-26 15:50:00,31.13,31.17,31.11,31.16,202200.0,21.5432,21.5708,21.5293,21.5639,202200.0
2011-10-26 15:55:00,31.15,31.2,31.13,31.18,568400.0,21.557,21.5916,21.5432,21.5778,568400.0
2011-10-27 09:30:00,31.57,31.66,31.34,31.35,460900.0,21.8477,21.9099,21.6885,21.6954,460900.0
2011-10-27 09:35:00,31.35,31.42,31.35,31.36,394500.0,21.6954,21.7438,21.6954,21.7023,394500.0
2011-10-27 09:40:00,31.35,31.35,31.29,31.3,782100.0,21.6954,21.6954,21.6539,21.6608,782100.0
2011-10-27 09:45:00,31.29,31.32,31.27,31.3,449900.0,21.6539,21.6746,21.64,21.6608,449900.0
2011-10-27 09:50:00,31.3,31.35,31.28,31.33,149700.0,21.6608,21.6954,21.647,21.6816,149700.0
2011-10-27 09:55:00,31.34,31.37,31.32,31.36,146700.0,21.6885,21.7092,21.6746,21.7023,146700.0
2011-10-27 10:00:00,31.36,31.42,31.33,31.39,188400.0,21.7023,21.7438,21.6816,21.7231,188400.0
2011-10-27 10:05:00,31.39,31.4,31.37,31.39,132900.0,21.7231,21.73,21.7092,21.7231,132900.0
2011-10-27 10:10:00,31.39,31.4,31.37,31.4,47600.0,21.7231,21.73,21.7092,21.73,47600.0
2011-10-27 10:15:00,31.41,31.45,31.4,31.44,119700.0,21.7369,21.7646,21.73,21.7577,119700.0
2011-10-27 10:20:00,31.44,31.44,31.39,31.4,222100.0,21.7577,21.7577,21.7231,21.73,222100.0
2011-10-27 10:25:00,31.39,31.39,31.35,31.36,47500.0,21.7231,21.7231,21.6954,21.7023,47500.0
2011-10-27 10:30:00,31.36,31.39,31.36,31.38,85500.0,21.7023,21.7231,21.7023,21.7162,85500.0
2011-10-27 10:35:00,31.39,31.39,31.3,31.31,89100.0,21.7231,21.7231,21.6608,21.6677,89100.0
2011-10-27 10:40:00,31.31,31.35,31.31,31.32,207600.0,21.6677,21.6954,21.6677,21.6746,207600.0
2011-10-27 10:45:00,31.32,31.37,31.31,31.35,153200.0,21.6746,21.7092,21.6677,21.6954,153200.0
2011-10-27 10:50:00,31.35,31.36,31.32,31.35,158800.0,21.6954,21.7023,21.6746,21.6954,158800.0
2011-10-27 10:55:00,31.36,31.39,31.34,31.36,131700.0,21.7023,21.7231,21.6885,21.7023,131700.0
2011-10-27 11:00:00,31.35,31.39,31.33,31.39,107400.0,21.6954,21.7231,21.6816,21.7231,107400.0
2011-10-27 11:05:00,31.38,31.4,31.37,31.39,35100.0,21.7162,21.73,21.7092,21.7231,35100.0
2011-10-27 11:10:00,31.38,31.4,31.37,31.4,39700.0,21.7162,21.73,21.7092,21.73,39700.0
2011-10-27 11:15:00,31.4,31.41,31.38,31.39,16100.0,21.73,21.7369,21.7162,21.7231,16100.0
2011-10-27 11:20:00,31.38,31.38,31.36,31.38,217200.0,21.7162,21.7162,21.7023,21.7162,217200.0
2011-10-27 11:25:00,31.37,31.38,31.36,31.38,32600.0,21.7092,21.7162,21.7023,21.7162,32600.0
2011-10-27 11:30:00,31.38,31.4,31.37,31.39,144000.0,21.7162,21.73,21.7092,21.7231,144000.0
2011-10-27 11:35:00,31.4,31.44,31.4,31.44,48000.0,21.73,21.7577,21.73,21.7577,48000.0
2011-10-27 11:40:00,31.44,31.44,31.4,31.4,81800.0,21.7577,21.7577,21.73,21.73,81800.0
2011-10-27 11:45:00,31.4,31.43,31.4,31.43,18900.0,21.73,21.7508,21.73,21.7508,18900.0
2011-10-27 11:50:00,31.43,31.44,31.41,31.41,26800.0,21.7508,21.7577,21.7369,21.7369,26800.0
2011-10-27 11:55:00,31.42,31.46,31.42,31.45,36900.0,21.7438,21.7715,21.7438,21.7646,36900.0
2011-10-27 12:00:00,31.45,31.52,31.45,31.5,24500.0,21.7646,21.813,21.7646,21.7992,24500.0
2011-10-27 12:05:00,31.51,31.52,31.5,31.5,29900.0,21.8061,21.813,21.7992,21.7992,29900.0
2011-10-27 12:10:00,31.51,31.52,31.48,31.48,155700.0,21.8061,21.813,21.7854,21.7854,155700.0
2011-10-27 12:15:00,31.49,31.52,31.49,31.52,45600.0,21.7923,21.813,21.7923,21.813,45600.0
2011-10-27 12:20:00,31.52,31.52,31.46,31.47,60300.0,21.813,21.813,21.7715,21.7784,60300.0
2011-10-27 12:25:00,31.47,31.48,31.45,31.46,19500.0,21.7784,21.7854,21.7646,21.7715,19500.0
2011-10-27 12:30:00,31.46,31.51,31.46,31.51,28100.0,21.7715,21.8061,21.7715,21.8061,28100.0
2011-10-27 12:35:00,31.51,31.51,31.48,31.48,29900.0,21.8061,21.8061,21.7854,21.7854,29900.0
2011-10-27 12:40:00,31.49,31.49,31.47,31.48,22100.0,21.7923,21.7923,21.7784,21.7854,22100.0
2011-10-27 12:45:00,31.48,31.49,31.45,31.46,379800.0,21.7854,21.7923,21.7646,21.7715,379800.0
2011-10-27 12:50:00,31.46,31.46,31.44,31.45,38800.0,21.7715,21.7715,21.7577,21.7646,38800.0
2011-10-27 12:55:00,31.46,31.49,31.46,31.48,79300.0,21.7715,21.7923,21.7715,21.7854,79300.0
2011-10-27 13:00:00,31.48,31.5,31.48,31.48,60100.0,21.7854,21.7992,21.7854,21.7854,60100.0
2011-10-27 13:05:00,31.48,31.5,31.47,31.47,17100.0,21.7854,21.7992,21.7784,21.7784,17100.0
2011-10-27 13:10:00,31.48,31.54,31.48,31.52,103400.0,21.7854,21.8269,21.7854,21.813,103400.0
2011-10-27 13:15:00,31.53,31.54,31.51,31.51,302100.0,21.82,21.8269,21.8061,21.8061,302100.0
2011-10-27 13:20:00,31.51,31.51,31.44,31.45,503900.0,21.8061,21.8061,21.7577,21.7646,503900.0
2011-10-27 13:25:00,31.44,31.47,31.44,31.46,307000.0,21.7577,21.7784,21.7577,21.7715,307000.0
2011-10-27 13:30:00,31.46,31.47,31.44,31.44,359500.0,21.7715,21.7784,21.7577,21.7577,359500.0
2011-10-27 13:35:00,31.45,31.45,31.43,31.45,462300.0,21.7646,21.7646,21.7508,21.7646,462300.0
2011-10-27 13:40:00,31.45,31.46,31.42,31.44,64200.0,21.7646,21.7715,21.7438,21.7577,64200.0
2011-10-27 13:45:00,31.44,31.44,31.42,31.44,170200.0,21.7577,21.7577,21.7438,21.7577,170200.0
2011-10-27 13:50:00,31.44,31.46,31.43,31.46,155200.0,21.7577,21.7715,21.7508,21.7715,155200.0
2011-10-27 13:55:00,31.45,31.48,31.44,31.45,259400.0,21.7646,21.7854,21.7577,21.7646,259400.0
2011-10-27 14:00:00,31.45,31.52,31.44,31.52,131700.0,21.7646,21.813,21.7577,21.813,131700.0
2011-10-27 14:05:00,31.52,31.53,31.49,31.49,31400.0,21.813,21.82,21.7923,21.7923,31400.0
2011-10-27 14:10:00,31.49,31.52,31.48,31.52,256600.0,21.7923,21.813,21.7854,21.813,256600.0
2011-10-27 14:15:00,31.52,31.52,31.48,31.49,51400.0,21.813,21.813,21.7854,21.7923,51400.0
2011-10-27 14:20:00,31.49,31.5,31.47,31.49,29700.0,21.7923,21.7992,21.7784,21.7923,29700.0
2011-10-27 14:25:00,31.49,31.53,31.47,31.53,29700.0,21.7923,21.82,21.7784,21.82,29700.0
2011-10-27 14:30:00,31.53,31.53,31.5,31.51,49100.0,21.82,21.82,21.7992,21.8061,49100.0
2011-10-27 14:35:00,31.52,31.53,31.49,31.53,95500.0,21.813,21.82,21.7923,21.82,95500.0
2011-10-27 14:40:00,31.52,31.55,31.51,31.51,34500.0,21.813,21.8338,21.8061,21.8061,34500.0
2011-10-27 14:45:00,31.52,31.53,31.5,31.51,125200.0,21.813,21.82,21.7992,21.8061,125200.0
2011-10-27 14:50:00,31.51,31.52,31.49,31.5,47800.0,21.8061,21.813,21.7923,21.7992,47800.0
2011-10-27 14:55:00,31.5,31.52,31.49,31.5,34500.0,21.7992,21.813,21.7923,21.7992,34500.0
2011-10-27 15:00:00,31.5,31.54,31.5,31.53,115300.0,21.7992,21.8269,21.7992,21.82,115300.0
2011-10-27 15:05:00,31.53,31.57,31.53,31.56,35600.0,21.82,21.8477,21.82,21.8407,35600.0
2011-10-27 15:10:00,31.56,31.58,31.55,31.57,21000.0,21.8407,21.8546,21.8338,21.8477,21000.0
2011-10-27 15:15:00,31.57,31.61,31.55,31.61,129500.0,21.8477,21.8753,21.8338,21.8753,129500.0
2011-10-27 15:20:00,31.61,31.66,31.6,31.66,83600.0,21.8753,21.9099,21.8684,21.9099,83600.0
2011-10-27 15:25:00,31.66,31.68,31.63,31.63,68900.0,21.9099,21.9238,21.8892,21.8892,68900.0
2011-10-27 15:30:00,31.63,31.65,31.62,31.63,57700.0,21.8892,21.903,21.8823,21.8892,57700.0
2011-10-27 15:35:00,31.64,31.65,31.61,31.65,808400.0,21.8961,21.903,21.8753,21.903,808400.0
2011-10-27 15:40:00,31.64,31.66,31.62,31.65,164500.0,21.8961,21.9099,21.8823,21.903,164500.0
2011-10-27 15:45:00,31.64,31.64,31.52,31.55,188200.0,21.8961,21.8961,21.813,21.8338,188200.0
2011-10-27 15:50:00,31.56,31.56,31.48,31.49,235500.0,21.8407,21.8407,21.7854,21.7923,235500.0
2011-10-27 15:55:00,31.48,31.58,31.45,31.57,1065100.0,21.7854,21.8546,21.7646,21.8477,1065100.0
2011-10-28 09:30:00,31.45,31.58,31.45,31.53,224300.0,21.7646,21.8546,21.7646,21.82,224300.0
2011-10-28 09:35:00,31.53,31.57,31.52,31.56,60900.0,21.82,21.8477,21.813,21.8407,60900.0
2011-10-28 09:40:00,31.55,31.55,31.48,31.48,75800.0,21.8338,21.8338,21.7854,21.7854,75800.0
2011-10-28 09:45:00,31.49,31.52,31.45,31.46,191200.0,21.7923,21.813,21.7646,21.7715,191200.0
2011-10-28 09:50:00,31.45,31.49,31.45,31.49,71600.0,21.7646,21.7923,21.7646,21.7923,71600.0
2011-10-28 09:55:00,31.5,31.51,31.43,31.49,53900.0,21.7992,21.8061,21.7508,21.7923,53900.0
2011-10-28 10:00:00,31.49,31.51,31.47,31.48,30300.0,21.7923,21.8061,21.7784,21.7854,30300.0
2011-10-28 10:05:00,31.48,31.48,31.44,31.45,44900.0,21.7854,21.7854,21.7577,21.7646,44900.0
2011-10-28 10:10:00,31.46,31.47,31.44,31.44,58500.0,21.7715,21.7784,21.7577,21.7577,58500.0
2011-10-28 10:15:00,31.43,31.45,31.41,31.44,124900.0,21.7508,21.7646,21.7369,21.7577,124900.0
2011-10-28 10:20:00,31.45,31.48,31.43,31.44,52000.0,21.7646,21.7854,21.7508,21.7577,52000.0
2011-10-28 10:25:00,31.45,31.46,31.41,31.41,129100.0,21.7646,21.7715,21.7369,21.7369,129100.0
2011-10-28 10:30:00,31.41,31.44,31.39,31.44,238300.0,21.7369,21.7577,21.7231,21.7577,238300.0
2011-10-28 10:35:00,31.44,31.44,31.4,31.41,94400.0,21.7577,21.7577,21.73,21.7369,94400.0
2011-10-28 10:40:00,31.41,31.42,31.4,31.41,178600.0,21.7369,21.7438,21.73,21.7369,178600.0
2011-10-28 10:45:00,31.41,31.41,31.36,31.37,253900.0,21.7369,21.7369,21.7023,21.7092,253900.0
2011-10-28 10:50:00,31.37,31.38,31.36,31.38,198900.0,21.7092,21.7162,21.7023,21.7162,198900.0
2011-10-28 10:55:00,31.38,31.4,31.37,31.39,161900.0,21.7162,21.73,21.7092,21.7231,161900.0
2011-10-28 11:00:00,31.39,31.4,31.36,31.37,244000.0,21.7231,21.73,21.7023,21.7092,244000.0
2011-10-28 11:05:00,31.38,31.38,31.35,31.37,206800.0,21.7162,21.7162,21.6954,21.7092,206800.0
2011-10-28 11:10:00,31.37,31.39,31.36,31.38,218500.0,21.7092,21.7231,21.7023,21.7162,218500.0
2011-10-28 11:15:00,31.38,31.4,31.37,31.38,185100.0,21.7162,21.73,21.7092,21.7162,185100.0
2011-10-28 11:20:00,31.38,31.4,31.38,31.39,236100.0,21.7162,21.73,21.7162,21.7231,236100.0
2011-10-28 11:25:00,31.39,31.39,31.36,31.36,241900.0,21.7231,21.7231,21.7023,21.7023,241900.0
2011-10-28 11:30:00,31.37,31.39,31.34,31.38,618900.0,21.7092,21.7231,21.6885,21.7162,618900.0
2011-10-28 11:35:00,31.39,31.39,31.36,31.37,289100.0,21.7231,21.7231,21.7023,21.7092,289100.0
2011-10-28 11:40:00,31.37,31.38,31.36,31.36,321200.0,21.7092,21.7162,21.7023,21.7023,321200.0
2011-10-28 11:45:00,31.36,31.39,31.36,31.38,2082400.0,21.7023,21.7231,21.7023,21.7162,2082400.0
2011-10-28 11:50:00,31.38,31.39,31.37,31.37,46900.0,21.7162,21.7231,21.7092,21.7092,46900.0
2011-10-28 11:55:00,31.38,31.4,31.37,31.39,71500.0,21.7162,21.73,21.7092,21.7231,71500.0
2011-10-28 12:00:00,31.38,31.4,31.37,31.38,45000.0,21.7162,21.73,21.7092,21.7162,45000.0
2011-10-28 12:05:00,31.38,31.39,31.37,31.38,83000.0,21.7162,21.7231,21.7092,21.7162,83000.0
2011-10-28 12:10:00,31.38,31.39,31.37,31.39,9200.0,21.7162,21.7231,21.7092,21.7231,9200.0
2011-10-28 12:15:00,31.39,31.39,31.37,31.39,12400.0,21.7231,21.7231,21.7092,21.7231,12400.0
2011-10-28 12:20:00,31.38,31.41,31.38,31.4,16700.0,21.7162,21.7369,21.7162,21.73,16700.0
2011-10-28 12:25:00,31.4,31.4,31.36,31.39,11200.0,21.73,21.73,21.7023,21.7231,11200.0
2011-10-28 12:30:00,31.39,31.4,31.37,31.4,44400.0,21.7231,21.73,21.7092,21.73,44400.0
2011-10-28 12:35:00,31.4,31.41,31.4,31.41,21000.0,21.73,21.7369,21.73,21.7369,21000.0
2011-10-28 12:40:00,31.41,31.42,31.4,31.42,13100.0,21.7369,21.7438,21.73,21.7438,13100.0
2011-10-28 12:45:00,31.41,31.44,31.41,31.44,53700.0,21.7369,21.7577,21.7369,21.7577,53700.0
2011-10-28 12:50:00,31.44,31.44,31.41,31.43,18900.0,21.7577,21.7577,21.7369,21.7508,18900.0
2011-10-28 12:55:00,31.43,31.45,31.42,31.44,42300.0,21.7508,21.7646,21.7438,21.7577,42300.0
2011-10-28 13:00:00,31.44,31.45,31.44,31.45,14200.0,21.7577,21.7646,21.7577,21.7646,14200.0
2011-10-28 13:05:00,31.44,31.44,31.41,31.41,506200.0,21.7577,21.7577,21.7369,21.7369,506200.0
2011-10-28 13:10:00,31.41,31.44,31.41,31.42,66600.0,21.7369,21.7577,21.7369,21.7438,66600.0
2011-10-28 13:15:00,31.42,31.43,31.42,31.42,3500.0,21.7438,21.7508,21.7438,21.7438,3500.0
2011-10-28 13:20:00,31.41,31.43,31.41,31.43,23300.0,21.7369,21.7508,21.7369,21.7508,23300.0
2011-10-28 13:25:00,31.44,31.46,31.44,31.45,25100.0,21.7577,21.7715,21.7577,21.7646,25100.0
2011-10-28 13:30:00,31.44,31.45,31.43,31.45,21800.0,21.7577,21.7646,21.7508,21.7646,21800.0
2011-10-28 13:35:00,31.44,31.46,31.44,31.45,13700.0,21.7577,21.7715,21.7577,21.7646,13700.0
2011-10-28 13:40:00,31.46,31.46,31.42,31.45,276600.0,21.7715,21.7715,21.7438,21.7646,276600.0
2011-10-28 13:45:00,31.45,31.45,31.43,31.44,9700.0,21.7646,21.7646,21.7508,21.7577,9700.0
2011-10-28 13:50:00,31.44,31.45,31.43,31.44,48900.0,21.7577,21.7646,21.7508,21.7577,48900.0
2011-10-28 13:55:00,31.44,31.47,31.44,31.46,187700.0,21.7577,21.7784,21.7577,21.7715,187700.0
2011-10-28 14:00:00,31.47,31.48,31.45,31.46,163100.0,21.7784,21.7854,21.7646,21.7715,163100.0
2011-10-28 14:05:00,31.46,31.47,31.43,31.45,58500.0,21.7715,21.7784,21.7508,21.7646,58500.0
2011-10-28 14:10:00,31.45,31.45,31.44,31.45,19800.0,21.7646,21.7646,21.7577,21.7646,19800.0
2011-10-28 14:15:00,31.45,31.46,31.44,31.45,30700.0,21.7646,21.7715,21.7577,21.7646,30700.0
2011-10-28 14:20:00,31.45,31.48,31.45,31.48,83000.0,21.7646,21.7854,21.7646,21.7854,83000.0
2011-10-28 14:25:00,31.48,31.48,31.47,31.48,23000.0,21.7854,21.7854,21.7784,21.7854,23000.0
2011-10-28 14:30:00,31.48,31.51,31.48,31.51,32900.0,21.7854,21.8061,21.7854,21.8061,32900.0
2011-10-28 14:35:00,31.51,31.51,31.48,31.48,11000.0,21.8061,21.8061,21.7854,21.7854,11000.0
2011-10-28 14:40:00,31.49,31.5,31.47,31.48,19500.0,21.7923,21.7992,21.7784,21.7854,19500.0
2011-10-28 14:45:00,31.48,31.49,31.48,31.48,32600.0,21.7854,21.7923,21.7854,21.7854,32600.0
2011-10-28 14:50:00,31.48,31.5,31.46,31.47,45700.0,21.7854,21.7992,21.7715,21.7784,45700.0
2011-10-28 14:55:00,31.47,31.48,31.46,31.48,35600.0,21.7784,21.7854,21.7715,21.7854,35600.0
2011-10-28 15:00:00,31.48,31.53,31.48,31.52,398300.0,21.7854,21.82,21.7854,21.813,398300.0
2011-10-28 15:05:00,31.52,31.52,31.48,31.49,55800.0,21.813,21.813,21.7854,21.7923,55800.0
2011-10-28 15:10:00,31.49,31.49,31.47,31.49,37300.0,21.7923,21.7923,21.7784,21.7923,37300.0
2011-10-28 15:15:00,31.48,31.49,31.45,31.45,44400.0,21.7854,21.7923,21.7646,21.7646,44400.0
2011-10-28 15:20:00,31.46,31.48,31.46,31.46,56300.0,21.7715,21.7854,21.7715,21.7715,56300.0
2011-10-28 15:25:00,31.46,31.47,31.46,31.46,41800.0,21.7715,21.7784,21.7715,21.7715,41800.0
2011-10-28 15:30:00,31.46,31.46,31.42,31.44,60700.0,21.7715,21.7715,21.7438,21.7577,60700.0
2011-10-28 15:35:00,31.45,31.46,31.42,31.46,50600.0,21.7646,21.7715,21.7438,21.7715,50600.0
2011-10-28 15:40:00,31.46,31.49,31.45,31.49,143000.0,21.7715,21.7923,21.7646,21.7923,143000.0
2011-10-28 15:45:00,31.48,31.49,31.45,31.49,90000.0,21.7854,21.7923,21.7646,21.7923,90000.0
2011-10-28 15:50:00,31.49,31.53,31.47,31.52,348600.0,21.7923,21.82,21.7784,21.813,348600.0
2011-10-28 15:55:00,31.52,31.52,31.47,31.48,807000.0,21.813,21.813,21.7784,21.7854,807000.0
2011-10-31 09:30:00,31.31,31.43,31.24,31.4,301700.0,21.6677,21.7508,21.6193,21.73,301700.0
2011-10-31 09:35:00,31.39,31.39,31.37,31.38,68600.0,21.7231,21.7231,21.7092,21.7162,68600.0
2011-10-31 09:40:00,31.38,31.38,31.34,31.36,226400.0,21.7162,21.7162,21.6885,21.7023,226400.0
2011-10-31 09:45:00,31.36,31.39,31.33,31.37,119300.0,21.7023,21.7231,21.6816,21.7092,119300.0
2011-10-31 09:50:00,31.37,31.39,31.35,31.38,232800.0,21.7092,21.7231,21.6954,21.7162,232800.0
2011-10-31 09:55:00,31.38,31.38,31.31,31.37,41000.0,21.7162,21.7162,21.6677,21.7092,41000.0
2011-10-31 10:00:00,31.37,31.37,31.35,31.36,26800.0,21.7092,21.7092,21.6954,21.7023,26800.0
2011-10-31 10:05:00,31.36,31.4,31.35,31.35,195300.0,21.7023,21.73,21.6954,21.6954,195300.0
2011-10-31 10:10:00,31.36,31.39,31.36,31.38,48600.0,21.7023,21.7231,21.7023,21.7162,48600.0
2011-10-31 10:15:00,31.38,31.4,31.36,31.36,89000.0,21.7162,21.73,21.7023,21.7023,89000.0
2011-10-31 10:20:00,31.36,31.38,31.35,31.36,127700.0,21.7023,21.7162,21.6954,21.7023,127700.0
2011-10-31 10:25:00,31.36,31.38,31.36,31.37,33500.0,21.7023,21.7162,21.7023,21.7092,33500.0
2011-10-31 10:30:00,31.37,31.39,31.37,31.38,14400.0,21.7092,21.7231,21.7092,21.7162,14400.0
2011-10-31 10:35:00,31.38,31.43,31.36,31.42,41800.0,21.7162,21.7508,21.7023,21.7438,41800.0
2011-10-31 10:40:00,31.42,31.42,31.37,31.37,11900.0,21.7438,21.7438,21.7092,21.7092,11900.0
2011-10-31 10:45:00,31.37,31.39,31.35,31.36,24200.0,21.7092,21.7231,21.6954,21.7023,24200.0
2011-10-31 10:50:00,31.35,31.38,31.35,31.36,21900.0,21.6954,21.7162,21.6954,21.7023,21900.0
2011-10-31 10:55:00,31.36,31.4,31.36,31.38,14800.0,21.7023,21.73,21.7023,21.7162,14800.0
2011-10-31 11:00:00,31.38,31.41,31.36,31.36,22200.0,21.7162,21.7369,21.7023,21.7023,22200.0
2011-10-31 11:05:00,31.36,31.39,31.36,31.39,9500.0,21.7023,21.7231,21.7023,21.7231,9500.0
2011-10-31 11:10:00,31.39,31.4,31.37,31.37,4100.0,21.7231,21.73,21.7092,21.7092,4100.0
2011-10-31 11:15:00,31.37,31.38,31.34,31.36,44500.0,21.7092,21.7162,21.6885,21.7023,44500.0
2011-10-31 11:20:00,31.37,31.37,31.35,31.36,6800.0,21.7092,21.7092,21.6954,21.7023,6800.0
2011-10-31 11:25:00,31.36,31.37,31.34,31.35,43900.0,21.7023,21.7092,21.6885,21.6954,43900.0
2011-10-31 11:30:00,31.35,31.38,31.34,31.37,139700.0,21.6954,21.7162,21.6885,21.7092,139700.0
2011-10-31 11:35:00,31.38,31.39,31.37,31.38,22400.0,21.7162,21.7231,21.7092,21.7162,22400.0
2011-10-31 11:40:00,31.38,31.4,31.38,31.4,9200.0,21.7162,21.73,21.7162,21.73,9200.0
2011-10-31 11:45:00,31.4,31.41,31.38,31.4,69400.0,21.73,21.7369,21.7162,21.73,69400.0
2011-10-31 11:50:00,31.4,31.41,31.39,31.4,46500.0,21.73,21.7369,21.7231,21.73,46500.0
2011-10-31 11:55:00,31.4,31.4,31.37,31.39,18000.0,21.73,21.73,21.7092,21.7231,18000.0
2011-10-31 12:00:00,31.38,31.4,31.38,31.38,47400.0,21.7162,21.73,21.7162,21.7162,47400.0
2011-10-31 12:05:00,31.38,31.39,31.37,31.38,49400.0,21.7162,21.7231,21.7092,21.7162,49400.0
2011-10-31 12:10:00,31.37,31.4,31.37,31.39,80100.0,21.7092,21.73,21.7092,21.7231,80100.0
2011-10-31 12:15:00,31.39,31.39,31.35,31.35,266200.0,21.7231,21.7231,21.6954,21.6954,266200.0
2011-10-31 12:20:00,31.36,31.38,31.34,31.37,106300.0,21.7023,21.7162,21.6885,21.7092,106300.0
2011-10-31 12:25:00,31.36,31.36,31.33,31.33,107300.0,21.7023,21.7023,21.6816,21.6816,107300.0
2011-10-31 12:30:00,31.32,31.34,31.31,31.32,22500.0,21.6746,21.6885,21.6677,21.6746,22500.0
2011-10-31 12:35:00,31.32,31.32,31.31,31.32,31600.0,21.6746,21.6746,21.6677,21.6746,31600.0
2011-10-31 12:40:00,31.32,31.34,31.31,31.34,36100.0,21.6746,21.6885,21.6677,21.6885,36100.0
2011-10-31 12:45:00,31.34,31.35,31.32,31.34,46400.0,21.6885,21.6954,21.6746,21.6885,46400.0
2011-10-31 12:50:00,31.34,31.36,31.34,31.36,132900.0,21.6885,21.7023,21.6885,21.7023,132900.0
2011-10-31 12:55:00,31.36,31.38,31.36,31.37,33700.0,21.7023,21.7162,21.7023,21.7092,33700.0
2011-10-31 13:00:00,31.36,31.38,31.36,31.38,19200.0,21.7023,21.7162,21.7023,21.7162,19200.0
2011-10-31 13:05:00,31.37,31.39,31.37,31.38,136500.0,21.7092,21.7231,21.7092,21.7162,136500.0
2011-10-31 13:10:00,31.38,31.39,31.38,31.39,42700.0,21.7162,21.7231,21.7162,21.7231,42700.0
2011-10-31 13:15:00,31.38,31.39,31.37,31.38,29700.0,21.7162,21.7231,21.7092,21.7162,29700.0
2011-10-31 13:20:00,31.37,31.38,31.36,31.38,9900.0,21.7092,21.7162,21.7023,21.7162,9900.0
2011-10-31 13:25:00,31.37,31.38,31.37,31.37,6200.0,21.7092,21.7162,21.7092,21.7092,6200.0
2011-10-31 13:30:00,31.37,31.37,31.36,31.37,10100.0,21.7092,21.7092,21.7023,21.7092,10100.0
2011-10-31 13:35:00,31.37,31.4,31.37,31.39,15700.0,21.7092,21.73,21.7092,21.7231,15700.0
2011-10-31 13:40:00,31.39,31.41,31.38,31.41,15900.0,21.7231,21.7369,21.7162,21.7369,15900.0
2011-10-31 13:45:00,31.41,31.42,31.4,31.42,28300.0,21.7369,21.7438,21.73,21.7438,28300.0
2011-10-31 13:50:00,31.42,31.42,31.4,31.4,11700.0,21.7438,21.7438,21.73,21.73,11700.0
2011-10-31 13:55:00,31.4,31.41,31.37,31.37,14300.0,21.73,21.7369,21.7092,21.7092,14300.0
2011-10-31 14:00:00,31.37,31.39,31.37,31.38,9600.0,21.7092,21.7231,21.7092,21.7162,9600.0
2011-10-31 14:05:00,31.38,31.39,31.36,31.37,8100.0,21.7162,21.7231,21.7023,21.7092,8100.0
2011-10-31 14:10:00,31.37,31.37,31.35,31.37,141100.0,21.7092,21.7092,21.6954,21.7092,141100.0
2011-10-31 14:15:00,31.36,31.37,31.35,31.36,99200.0,21.7023,21.7092,21.6954,21.7023,99200.0
2011-10-31 14:20:00,31.36,31.38,31.36,31.37,95000.0,21.7023,21.7162,21.7023,21.7092,95000.0
2011-10-31 14:25:00,31.37,31.38,31.35,31.38,26000.0,21.7092,21.7162,21.6954,21.7162,26000.0
2011-10-31 14:30:00,31.38,31.38,31.37,31.38,56700.0,21.7162,21.7162,21.7092,21.7162,56700.0
2011-10-31 14:35:00,31.37,31.37,31.33,31.33,124900.0,21.7092,21.7092,21.6816,21.6816,124900.0
2011-10-31 14:40:00,31.33,31.35,31.33,31.34,120600.0,21.6816,21.6954,21.6816,21.6885,120600.0
2011-10-31 14:45:00,31.34,31.35,31.33,31.34,164100.0,21.6885,21.6954,21.6816,21.6885,164100.0
2011-10-31 14:50:00,31.34,31.36,31.34,31.36,165200.0,21.6885,21.7023,21.6885,21.7023,165200.0
2011-10-31 14:55:00,31.36,31.39,31.35,31.38,164900.0,21.7023,21.7231,21.6954,21.7162,164900.0
2011-10-31 15:00:00,31.37,31.37,31.34,31.34,49900.0,21.7092,21.7092,21.6885,21.6885,49900.0
2011-10-31 15:05:00,31.33,31.34,31.31,31.31,14500.0,21.6816,21.6885,21.6677,21.6677,14500.0
2011-10-31 15:10:00,31.31,31.33,31.28,31.29,130300.0,21.6677,21.6816,21.647,21.6539,130300.0
2011-10-31 15:15:00,31.28,31.29,31.25,31.25,207400.0,21.647,21.6539,21.6262,21.6262,207400.0
2011-10-31 15:20:00,31.25,31.26,31.23,31.26,189600.0,21.6262,21.6331,21.6124,21.6331,189600.0
2011-10-31 15:25:00,31.26,31.26,31.22,31.23,232400.0,21.6331,21.6331,21.6054,21.6124,232400.0
2011-10-31 15:30:00,31.23,31.26,31.21,31.25,232700.0,21.6124,21.6331,21.5985,21.6262,232700.0
2011-10-31 15:35:00,31.25,31.27,31.24,31.25,216100.0,21.6262,21.64,21.6193,21.6262,216100.0
2011-10-31 15:40:00,31.25,31.25,31.21,31.22,145000.0,21.6262,21.6262,21.5985,21.6054,145000.0
2011-10-31 15:45:00,31.21,31.22,31.14,31.18,336100.0,21.5985,21.6054,21.5501,21.5778,336100.0
2011-10-31 15:50:00,31.17,31.2,31.14,31.19,213900.0,21.5708,21.5916,21.5501,21.5847,213900.0
2011-10-31 15:55:00,31.19,31.19,31.06,31.06,1095300.0,21.5847,21.5847,21.4947,21.4947,1095300.0
2011-11-01 09:30:00,30.53,30.6,30.46,30.59,363400.0,21.1279,21.1764,21.0795,21.1695,363400.0
2011-11-01 09:35:00,30.6,30.64,30.59,30.59,220300.0,21.1764,21.2041,21.1695,21.1695,220300.0
2011-11-01 09:40:00,30.59,30.66,30.58,30.64,231400.0,21.1695,21.2179,21.1625,21.2041,231400.0
2011-11-01 09:45:00,30.63,30.65,30.61,30.62,124700.0,21.1971,21.211,21.1833,21.1902,124700.0
2011-11-01 09:50:00,30.62,30.64,30.61,30.63,98000.0,21.1902,21.2041,21.1833,21.1971,98000.0
2011-11-01 09:55:00,30.62,30.65,30.61,30.64,173400.0,21.1902,21.211,21.1833,21.2041,173400.0
2011-11-01 10:00:00,30.64,30.64,30.51,30.63,318800.0,21.2041,21.2041,21.1141,21.1971,318800.0
2011-11-01 10:05:00,30.63,30.64,30.58,30.6,139600.0,21.1971,21.2041,21.1625,21.1764,139600.0
2011-11-01 10:10:00,30.59,30.67,30.59,30.66,383200.0,21.1695,21.2248,21.1695,21.2179,383200.0
2011-11-01 10:15:00,30.65,30.71,30.64,30.7,598000.0,21.211,21.2525,21.2041,21.2456,598000.0
2011-11-01 10:20:00,30.7,30.7,30.64,30.68,141300.0,21.2456,21.2456,21.2041,21.2317,141300.0
2011-11-01 10:25:00,30.66,30.72,30.66,30.7,388700.0,21.2179,21.2594,21.2179,21.2456,388700.0
2011-11-01 10:30:00,30.69,30.73,30.68,30.72,215400.0,21.2387,21.2663,21.2317,21.2594,215400.0
2011-11-01 10:35:00,30.72,30.73,30.68,30.7,235000.0,21.2594,21.2663,21.2317,21.2456,235000.0
2011-11-01 10:40:00,30.69,30.71,30.68,30.69,247300.0,21.2387,21.2525,21.2317,21.2387,247300.0
2011-11-01 10:45:00,30.69,30.69,30.66,30.68,122000.0,21.2387,21.2387,21.2179,21.2317,122000.0
2011-11-01 10:50:00,30.68,30.71,30.68,30.69,195900.0,21.2317,21.2525,21.2317,21.2387,195900.0
2011-11-01 10:55:00,30.68,30.73,30.66,30.68,129700.0,21.2317,21.2663,21.2179,21.2317,129700.0
2011-11-01 11:00:00,30.69,30.72,30.69,30.7,236800.0,21.2387,21.2594,21.2387,21.2456,236800.0
2011-11-01 11:05:00,30.69,30.73,30.69,30.72,211600.0,21.2387,21.2663,21.2387,21.2594,211600.0
2011-11-01 11:10:00,30.72,30.74,30.72,30.74,176500.0,21.2594,21.2733,21.2594,21.2733,176500.0
2011-11-01 11:15:00,30.74,30.8,30.74,30.8,299000.0,21.2733,21.3148,21.2733,21.3148,299000.0
2011-11-01 11:20:00,30.79,30.8,30.76,30.77,109700.0,21.3079,21.3148,21.2871,21.294,109700.0
2011-11-01 11:25:00,30.77,30.78,30.73,30.73,105600.0,21.294,21.3009,21.2663,21.2663,105600.0
2011-11-01 11:30:00,30.74,30.74,30.69,30.69,198700.0,21.2733,21.2733,21.2387,21.2387,198700.0
2011-11-01 11:35:00,30.68,30.69,30.66,30.66,95000.0,21.2317,21.2387,21.2179,21.2179,95000.0
2011-11-01 11:40:00,30.66,30.67,30.61,30.62,152000.0,21.2179,21.2248,21.1833,21.1902,152000.0
2011-11-01 11:45:00,30.62,30.66,30.6,30.61,102900.0,21.1902,21.2179,21.1764,21.1833,102900.0
2011-11-01 11:50:00,30.61,30.62,30.57,30.59,71000.0,21.1833,21.1902,21.1556,21.1695,71000.0
2011-11-01 11:55:00,30.59,30.61,30.57,30.58,75200.0,21.1695,21.1833,21.1556,21.1625,75200.0
2011-11-01 12:00:00,30.58,30.58,30.54,30.56,113100.0,21.1625,21.1625,21.1349,21.1487,113100.0
2011-11-01 12:05:00,30.56,30.64,30.55,30.63,48000.0,21.1487,21.2041,21.1418,21.1971,48000.0
2011-11-01 12:10:00,30.63,30.65,30.6,30.61,95000.0,21.1971,21.211,21.1764,21.1833,95000.0
2011-11-01 12:15:00,30.6,30.6,30.55,30.56,55200.0,21.1764,21.1764,21.1418,21.1487,55200.0
2011-11-01 12:20:00,30.55,30.58,30.54,30.58,50900.0,21.1418,21.1625,21.1349,21.1625,50900.0
2011-11-01 12:25:00,30.57,30.59,30.56,30.58,52700.0,21.1556,21.1695,21.1487,21.1625,52700.0
2011-11-01 12:30:00,30.57,30.6,30.55,30.59,72900.0,21.1556,21.1764,21.1418,21.1695,72900.0
2011-11-01 12:35:00,30.59,30.61,30.58,30.6,48100.0,21.1695,21.1833,21.1625,21.1764,48100.0
2011-11-01 12:40:00,30.6,30.61,30.54,30.55,93800.0,21.1764,21.1833,21.1349,21.1418,93800.0
2011-11-01 12:45:00,30.55,30.57,30.53,30.54,64300.0,21.1418,21.1556,21.1279,21.1349,64300.0
2011-11-01 12:50:00,30.53,30.54,30.48,30.48,155200.0,21.1279,21.1349,21.0933,21.0933,155200.0
2011-11-01 12:55:00,30.48,30.53,30.48,30.52,54300.0,21.0933,21.1279,21.0933,21.121,54300.0
2011-11-01 13:00:00,30.51,30.52,30.48,30.52,50500.0,21.1141,21.121,21.0933,21.121,50500.0
2011-11-01 13:05:00,30.51,30.55,30.51,30.52,61400.0,21.1141,21.1418,21.1141,21.121,61400.0
2011-11-01 13:10:00,30.53,30.55,30.51,30.52,58900.0,21.1279,21.1418,21.1141,21.121,58900.0
2011-11-01 13:15:00,30.52,30.54,30.51,30.51,52900.0,21.121,21.1349,21.1141,21.1141,52900.0
2011-11-01 13:20:00,30.52,30.52,30.46,30.46,66700.0,21.121,21.121,21.0795,21.0795,66700.0
2011-11-01 13:25:00,30.46,30.64,30.46,30.61,192200.0,21.0795,21.2041,21.0795,21.1833,192200.0
2011-11-01 13:30:00,30.62,30.69,30.58,30.66,151400.0,21.1902,21.2387,21.1625,21.2179,151400.0
2011-11-01 13:35:00,30.66,30.68,30.61,30.63,77800.0,21.2179,21.2317,21.1833,21.1971,77800.0
2011-11-01 13:40:00,30.63,30.71,30.63,30.69,58100.0,21.1971,21.2525,21.1971,21.2387,58100.0
2011-11-01 13:45:00,30.69,30.73,30.66,30.67,75300.0,21.2387,21.2663,21.2179,21.2248,75300.0
2011-11-01 13:50:00,30.68,30.7,30.66,30.69,133400.0,21.2317,21.2456,21.2179,21.2387,133400.0
2011-11-01 13:55:00,30.69,30.7,30.6,30.64,83400.0,21.2387,21.2456,21.1764,21.2041,83400.0
2011-11-01 14:00:00,30.64,30.66,30.62,30.64,91800.0,21.2041,21.2179,21.1902,21.2041,91800.0
2011-11-01 14:05:00,30.64,30.69,30.63,30.68,90300.0,21.2041,21.2387,21.1971,21.2317,90300.0
2011-11-01 14:10:00,30.67,30.69,30.66,30.69,288500.0,21.2248,21.2387,21.2179,21.2387,288500.0
2011-11-01 14:15:00,30.69,30.69,30.65,30.67,45800.0,21.2387,21.2387,21.211,21.2248,45800.0
2011-11-01 14:20:00,30.67,30.71,30.67,30.71,74300.0,21.2248,21.2525,21.2248,21.2525,74300.0
2011-11-01 14:25:00,30.71,30.73,30.68,30.7,161900.0,21.2525,21.2663,21.2317,21.2456,161900.0
2011-11-01 14:30:00,30.7,30.73,30.68,30.72,39000.0,21.2456,21.2663,21.2317,21.2594,39000.0
2011-11-01 14:35:00,30.72,30.73,30.67,30.67,77000.0,21.2594,21.2663,21.2248,21.2248,77000.0
2011-11-01 14:40:00,30.67,30.68,30.64,30.67,51100.0,21.2248,21.2317,21.2041,21.2248,51100.0
2011-11-01 14:45:00,30.67,30.69,30.65,30.65,60900.0,21.2248,21.2387,21.211,21.211,60900.0
2011-11-01 14:50:00,30.65,30.69,30.62,30.64,102100.0,21.211,21.2387,21.1902,21.2041,102100.0
2011-11-01 14:55:00,30.63,30.64,30.61,30.62,56000.0,21.1971,21.2041,21.1833,21.1902,56000.0
2011-11-01 15:00:00,30.63,30.65,30.57,30.59,120500.0,21.1971,21.211,21.1556,21.1695,120500.0
2011-11-01 15:05:00,30.6,30.61,30.55,30.57,73000.0,21.1764,21.1833,21.1418,21.1556,73000.0
2011-11-01 15:10:00,30.57,30.64,30.56,30.63,242200.0,21.1556,21.2041,21.1487,21.1971,242200.0
2011-11-01 15:15:00,30.64,30.64,30.59,30.63,258400.0,21.2041,21.2041,21.1695,21.1971,258400.0
2011-11-01 15:20:00,30.64,30.65,30.58,30.59,271500.0,21.2041,21.211,21.1625,21.1695,271500.0
2011-11-01 15:25:00,30.6,30.64,30.6,30.64,253500.0,21.1764,21.2041,21.1764,21.2041,253500.0
2011-11-01 15:30:00,30.63,30.7,30.63,30.65,244700.0,21.1971,21.2456,21.1971,21.211,244700.0
2011-11-01 15:35:00,30.64,30.69,30.64,30.68,131700.0,21.2041,21.2387,21.2041,21.2317,131700.0
2011-11-01 15:40:00,30.69,30.69,30.61,30.62,287100.0,21.2387,21.2387,21.1833,21.1902,287100.0
2011-11-01 15:45:00,30.61,30.62,30.49,30.57,549700.0,21.1833,21.1902,21.1003,21.1556,549700.0
2011-11-01 15:50:00,30.56,30.57,30.47,30.49,405600.0,21.1487,21.1556,21.0864,21.1003,405600.0
2011-11-01 15:55:00,30.49,30.55,30.49,30.52,1765100.0,21.1003,21.1418,21.1003,21.121,1765100.0
2011-11-02 09:30:00,30.79,30.84,30.79,30.81,92800.0,21.3079,21.3425,21.3079,21.3217,92800.0
2011-11-02 09:35:00,30.81,30.82,30.76,30.76,40400.0,21.3217,21.3286,21.2871,21.2871,40400.0
2011-11-02 09:40:00,30.76,30.76,30.74,30.76,53000.0,21.2871,21.2871,21.2733,21.2871,53000.0
2011-11-02 09:45:00,30.76,30.78,30.76,30.77,50500.0,21.2871,21.3009,21.2871,21.294,50500.0
2011-11-02 09:50:00,30.77,30.77,30.72,30.73,47100.0,21.294,21.294,21.2594,21.2663,47100.0
2011-11-02 09:55:00,30.73,30.74,30.72,30.72,42400.0,21.2663,21.2733,21.2594,21.2594,42400.0
2011-11-02 10:00:00,30.73,30.74,30.66,30.67,56300.0,21.2663,21.2733,21.2179,21.2248,56300.0
2011-11-02 10:05:00,30.67,30.71,30.67,30.71,38200.0,21.2248,21.2525,21.2248,21.2525,38200.0
2011-11-02 10:10:00,30.71,30.73,30.69,30.72,26400.0,21.2525,21.2663,21.2387,21.2594,26400.0
2011-11-02 10:15:00,30.71,30.72,30.69,30.7,70000.0,21.2525,21.2594,21.2387,21.2456,70000.0
2011-11-02 10:20:00,30.7,30.7,30.67,30.69,25700.0,21.2456,21.2456,21.2248,21.2387,25700.0
2011-11-02 10:25:00,30.69,30.7,30.68,30.69,45100.0,21.2387,21.2456,21.2317,21.2387,45100.0
2011-11-02 10:30:00,30.68,30.69,30.62,30.63,15300.0,21.2317,21.2387,21.1902,21.1971,15300.0
2011-11-02 10:35:00,30.62,30.67,30.62,30.66,31500.0,21.1902,21.2248,21.1902,21.2179,31500.0
2011-11-02 10:40:00,30.67,30.71,30.67,30.71,23500.0,21.2248,21.2525,21.2248,21.2525,23500.0
2011-11-02 10:45:00,30.72,30.75,30.71,30.75,149100.0,21.2594,21.2802,21.2525,21.2802,149100.0
2011-11-02 10:50:00,30.75,30.79,30.74,30.76,90500.0,21.2802,21.3079,21.2733,21.2871,90500.0
2011-11-02 10:55:00,30.76,30.77,30.74,30.76,65400.0,21.2871,21.294,21.2733,21.2871,65400.0
2011-11-02 11:00:00,30.77,30.77,30.74,30.75,49400.0,21.294,21.294,21.2733,21.2802,49400.0
2011-11-02 11:05:00,30.76,30.78,30.76,30.78,115100.0,21.2871,21.3009,21.2871,21.3009,115100.0
2011-11-02 11:10:00,30.77,30.78,30.75,30.78,22400.0,21.294,21.3009,21.2802,21.3009,22400.0
2011-11-02 11:15:00,30.78,30.79,30.76,30.78,43000.0,21.3009,21.3079,21.2871,21.3009,43000.0
2011-11-02 11:20:00,30.78,30.79,30.75,30.79,15800.0,21.3009,21.3079,21.2802,21.3079,15800.0
2011-11-02 11:25:00,30.79,30.79,30.76,30.76,29400.0,21.3079,21.3079,21.2871,21.2871,29400.0
2011-11-02 11:30:00,30.76,30.79,30.75,30.78,46800.0,21.2871,21.3079,21.2802,21.3009,46800.0
2011-11-02 11:35:00,30.79,30.8,30.78,30.8,46600.0,21.3079,21.3148,21.3009,21.3148,46600.0
2011-11-02 11:40:00,30.8,30.82,30.8,30.8,41800.0,21.3148,21.3286,21.3148,21.3148,41800.0
2011-11-02 11:45:00,30.81,30.82,30.79,30.79,84600.0,21.3217,21.3286,21.3079,21.3079,84600.0
2011-11-02 11:50:00,30.79,30.79,30.77,30.78,71000.0,21.3079,21.3079,21.294,21.3009,71000.0
2011-11-02 11:55:00,30.79,30.8,30.79,30.79,39000.0,21.3079,21.3148,21.3079,21.3079,39000.0
2011-11-02 12:00:00,30.78,30.78,30.76,30.78,17000.0,21.3009,21.3009,21.2871,21.3009,17000.0
2011-11-02 12:05:00,30.78,30.78,30.77,30.78,12100.0,21.3009,21.3009,21.294,21.3009,12100.0
2011-11-02 12:10:00,30.78,30.8,30.78,30.78,29900.0,21.3009,21.3148,21.3009,21.3009,29900.0
2011-11-02 12:15:00,30.78,30.78,30.74,30.74,20400.0,21.3009,21.3009,21.2733,21.2733,20400.0
2011-11-02 12:20:00,30.74,30.76,30.74,30.75,12100.0,21.2733,21.2871,21.2733,21.2802,12100.0
2011-11-02 12:25:00,30.75,30.78,30.74,30.78,44800.0,21.2802,21.3009,21.2733,21.3009,44800.0
2011-11-02 12:30:00,30.78,30.81,30.74,30.74,66200.0,21.3009,21.3217,21.2733,21.2733,66200.0
2011-11-02 12:35:00,30.75,30.79,30.72,30.78,42100.0,21.2802,21.3079,21.2594,21.3009,42100.0
2011-11-02 12:40:00,30.78,30.82,30.75,30.76,35800.0,21.3009,21.3286,21.2802,21.2871,35800.0
2011-11-02 12:45:00,30.76,30.76,30.73,30.73,24200.0,21.2871,21.2871,21.2663,21.2663,24200.0
2011-11-02 12:50:00,30.73,30.74,30.72,30.74,11500.0,21.2663,21.2733,21.2594,21.2733,11500.0
2011-11-02 12:55:00,30.73,30.76,30.72,30.72,17000.0,21.2663,21.2871,21.2594,21.2594,17000.0
2011-11-02 13:00:00,30.73,30.74,30.65,30.68,89100.0,21.2663,21.2733,21.211,21.2317,89100.0
2011-11-02 13:05:00,30.67,30.69,30.65,30.65,91300.0,21.2248,21.2387,21.211,21.211,91300.0
2011-11-02 13:10:00,30.66,30.67,30.65,30.66,33800.0,21.2179,21.2248,21.211,21.2179,33800.0
2011-11-02 13:15:00,30.66,30.66,30.63,30.66,23800.0,21.2179,21.2179,21.1971,21.2179,23800.0
2011-11-02 13:20:00,30.65,30.65,30.61,30.62,59200.0,21.211,21.211,21.1833,21.1902,59200.0
2011-11-02 13:25:00,30.63,30.65,30.63,30.64,42800.0,21.1971,21.211,21.1971,21.2041,42800.0
2011-11-02 13:30:00,30.64,30.68,30.63,30.66,21400.0,21.2041,21.2317,21.1971,21.2179,21400.0
2011-11-02 13:35:00,30.67,30.67,30.66,30.67,2500.0,21.2248,21.2248,21.2179,21.2248,2500.0
2011-11-02 13:40:00,30.66,30.68,30.66,30.68,5000.0,21.2179,21.2317,21.2179,21.2317,5000.0
2011-11-02 13:45:00,30.68,30.69,30.67,30.67,7000.0,21.2317,21.2387,21.2248,21.2248,7000.0
2011-11-02 13:50:00,30.67,30.67,30.64,30.64,6800.0,21.2248,21.2248,21.2041,21.2041,6800.0
2011-11-02 13:55:00,30.64,30.67,30.64,30.66,127900.0,21.2041,21.2248,21.2041,21.2179,127900.0
2011-11-02 14:00:00,30.65,30.65,30.6,30.65,36900.0,21.211,21.211,21.1764,21.211,36900.0
2011-11-02 14:05:00,30.65,30.68,30.64,30.66,43100.0,21.211,21.2317,21.2041,21.2179,43100.0
2011-11-02 14:10:00,30.66,30.66,30.63,30.65,44800.0,21.2179,21.2179,21.1971,21.211,44800.0
2011-11-02 14:15:00,30.64,30.69,30.64,30.66,33800.0,21.2041,21.2387,21.2041,21.2179,33800.0
2011-11-02 14:20:00,30.66,30.69,30.65,30.65,22700.0,21.2179,21.2387,21.211,21.211,22700.0
2011-11-02 14:25:00,30.65,30.67,30.63,30.66,17000.0,21.211,21.2248,21.1971,21.2179,17000.0
2011-11-02 14:30:00,30.65,30.7,30.64,30.7,25700.0,21.211,21.2456,21.2041,21.2456,25700.0
2011-11-02 14:35:00,30.71,30.73,30.69,30.7,86700.0,21.2525,21.2663,21.2387,21.2456,86700.0
2011-11-02 14:40:00,30.71,30.71,30.68,30.69,26100.0,21.2525,21.2525,21.2317,21.2387,26100.0
2011-11-02 14:45:00,30.7,30.73,30.7,30.72,9200.0,21.2456,21.2663,21.2456,21.2594,9200.0
2011-11-02 14:50:00,30.72,30.74,30.72,30.72,23300.0,21.2594,21.2733,21.2594,21.2594,23300.0
2011-11-02 14:55:00,30.72,30.75,30.72,30.73,9400.0,21.2594,21.2802,21.2594,21.2663,9400.0
2011-11-02 15:00:00,30.73,30.74,30.7,30.71,33600.0,21.2663,21.2733,21.2456,21.2525,33600.0
2011-11-02 15:05:00,30.72,30.79,30.72,30.78,111100.0,21.2594,21.3079,21.2594,21.3009,111100.0
2011-11-02 15:10:00,30.77,30.79,30.76,30.77,40700.0,21.294,21.3079,21.2871,21.294,40700.0
2011-11-02 15:15:00,30.77,30.81,30.77,30.81,28300.0,21.294,21.3217,21.294,21.3217,28300.0
2011-11-02 15:20:00,30.81,30.84,30.8,30.84,73300.0,21.3217,21.3425,21.3148,21.3425,73300.0
2011-11-02 15:25:00,30.84,30.84,30.8,30.81,112400.0,21.3425,21.3425,21.3148,21.3217,112400.0
2011-11-02 15:30:00,30.82,30.83,30.74,30.75,108900.0,21.3286,21.3355,21.2733,21.2802,108900.0
2011-11-02 15:35:00,30.76,30.78,30.75,30.77,99700.0,21.2871,21.3009,21.2802,21.294,99700.0
2011-11-02 15:40:00,30.78,30.82,30.72,30.76,95300.0,21.3009,21.3286,21.2594,21.2871,95300.0
2011-11-02 15:45:00,30.75,30.78,30.71,30.74,240700.0,21.2802,21.3009,21.2525,21.2733,240700.0
2011-11-02 15:50:00,30.74,30.75,30.72,30.75,112700.0,21.2733,21.2802,21.2594,21.2802,112700.0
2011-11-02 15:55:00,30.75,30.8,30.75,30.78,556500.0,21.2802,21.3148,21.2802,21.3009,556500.0
2011-11-03 09:30:00,30.94,31.03,30.94,31.01,58400.0,21.4117,21.474,21.4117,21.4601,58400.0
2011-11-03 09:35:00,31.01,31.09,31.0,31.09,60300.0,21.4601,21.5155,21.4532,21.5155,60300.0
2011-11-03 09:40:00,31.09,31.12,31.07,31.07,30300.0,21.5155,21.5362,21.5016,21.5016,30300.0
2011-11-03 09:45:00,31.08,31.09,31.0,31.03,85500.0,21.5086,21.5155,21.4532,21.474,85500.0
2011-11-03 09:50:00,31.03,31.03,30.95,30.96,88900.0,21.474,21.474,21.4186,21.4255,88900.0
2011-11-03 09:55:00,30.96,30.99,30.93,30.98,27800.0,21.4255,21.4463,21.4047,21.4393,27800.0
2011-11-03 10:00:00,30.99,31.01,30.89,30.91,293100.0,21.4463,21.4601,21.3771,21.3909,293100.0
2011-11-03 10:05:00,30.91,30.96,30.91,30.93,130000.0,21.3909,21.4255,21.3909,21.4047,130000.0
2011-11-03 10:10:00,30.93,30.94,30.89,30.92,55000.0,21.4047,21.4117,21.3771,21.3978,55000.0
2011-11-03 10:15:00,30.92,30.96,30.91,30.95,53800.0,21.3978,21.4255,21.3909,21.4186,53800.0
2011-11-03 10:20:00,30.95,30.95,30.92,30.94,45600.0,21.4186,21.4186,21.3978,21.4117,45600.0
2011-11-03 10:25:00,30.94,30.98,30.93,30.97,97600.0,21.4117,21.4393,21.4047,21.4324,97600.0
2011-11-03 10:30:00,30.97,30.99,30.95,30.96,84500.0,21.4324,21.4463,21.4186,21.4255,84500.0
2011-11-03 10:35:00,30.97,30.98,30.94,30.95,32800.0,21.4324,21.4393,21.4117,21.4186,32800.0
2011-11-03 10:40:00,30.95,31.04,30.95,30.99,189000.0,21.4186,21.4809,21.4186,21.4463,189000.0
2011-11-03 10:45:00,30.99,31.02,30.99,30.99,39500.0,21.4463,21.467,21.4463,21.4463,39500.0
2011-11-03 10:50:00,30.99,30.99,30.96,30.98,42100.0,21.4463,21.4463,21.4255,21.4393,42100.0
2011-11-03 10:55:00,30.98,31.0,30.95,30.95,34100.0,21.4393,21.4532,21.4186,21.4186,34100.0
2011-11-03 11:00:00,30.94,30.98,30.94,30.96,32000.0,21.4117,21.4393,21.4117,21.4255,32000.0
2011-11-03 11:05:00,30.96,31.01,30.96,30.99,34700.0,21.4255,21.4601,21.4255,21.4463,34700.0
2011-11-03 11:10:00,31.0,31.02,31.0,31.0,58600.0,21.4532,21.467,21.4532,21.4532,58600.0
2011-11-03 11:15:00,31.0,31.01,30.97,31.01,52200.0,21.4532,21.4601,21.4324,21.4601,52200.0
2011-11-03 11:20:00,31.0,31.03,30.98,31.03,23700.0,21.4532,21.474,21.4393,21.474,23700.0
2011-11-03 11:25:00,31.03,31.03,31.01,31.01,68500.0,21.474,21.474,21.4601,21.4601,68500.0
2011-11-03 11:30:00,31.01,31.03,31.0,31.03,40800.0,21.4601,21.474,21.4532,21.474,40800.0
2011-11-03 11:35:00,31.03,31.03,31.01,31.02,40900.0,21.474,21.474,21.4601,21.467,40900.0
2011-11-03 11:40:00,31.02,31.04,31.01,31.01,10500.0,21.467,21.4809,21.4601,21.4601,10500.0
2011-11-03 11:45:00,31.01,31.02,31.0,31.02,10800.0,21.4601,21.467,21.4532,21.467,10800.0
2011-11-03 11:50:00,31.01,31.03,31.01,31.01,10000.0,21.4601,21.474,21.4601,21.4601,10000.0
2011-11-03 11:55:00,31.01,31.01,30.98,30.99,22500.0,21.4601,21.4601,21.4393,21.4463,22500.0
2011-11-03 12:00:00,30.99,31.01,30.99,31.0,8900.0,21.4463,21.4601,21.4463,21.4532,8900.0
2011-11-03 12:05:00,31.01,31.02,30.98,31.02,19400.0,21.4601,21.467,21.4393,21.467,19400.0
2011-11-03 12:10:00,31.02,31.02,30.97,30.97,17700.0,21.467,21.467,21.4324,21.4324,17700.0
2011-11-03 12:15:00,30.97,30.97,30.94,30.96,10400.0,21.4324,21.4324,21.4117,21.4255,10400.0
2011-11-03 12:20:00,30.96,30.99,30.95,30.99,6000.0,21.4255,21.4463,21.4186,21.4463,6000.0
2011-11-03 12:25:00,30.99,31.03,30.99,31.03,17500.0,21.4463,21.474,21.4463,21.474,17500.0
2011-11-03 12:30:00,31.03,31.03,31.01,31.01,25000.0,21.474,21.474,21.4601,21.4601,25000.0
2011-11-03 12:35:00,31.02,31.02,30.97,30.97,16600.0,21.467,21.467,21.4324,21.4324,16600.0
2011-11-03 12:40:00,30.97,30.98,30.96,30.97,10800.0,21.4324,21.4393,21.4255,21.4324,10800.0
2011-11-03 12:45:00,30.98,31.05,30.98,31.04,57600.0,21.4393,21.4878,21.4393,21.4809,57600.0
2011-11-03 12:50:00,31.04,31.05,31.02,31.02,14100.0,21.4809,21.4878,21.467,21.467,14100.0
2011-11-03 12:55:00,31.03,31.04,31.02,31.02,11000.0,21.474,21.4809,21.467,21.467,11000.0
2011-11-03 13:00:00,31.02,31.04,31.02,31.04,12000.0,21.467,21.4809,21.467,21.4809,12000.0
2011-11-03 13:05:00,31.04,31.08,31.03,31.08,18800.0,21.4809,21.5086,21.474,21.5086,18800.0
2011-11-03 13:10:00,31.08,31.11,31.06,31.06,18200.0,21.5086,21.5293,21.4947,21.4947,18200.0
2011-11-03 13:15:00,31.07,31.08,31.06,31.08,46000.0,21.5016,21.5086,21.4947,21.5086,46000.0
2011-11-03 13:20:00,31.09,31.1,31.06,31.06,6500.0,21.5155,21.5224,21.4947,21.4947,6500.0
2011-11-03 13:25:00,31.06,31.07,31.04,31.05,22000.0,21.4947,21.5016,21.4809,21.4878,22000.0
2011-11-03 13:30:00,31.05,31.06,31.04,31.06,285700.0,21.4878,21.4947,21.4809,21.4947,285700.0
2011-11-03 13:35:00,31.06,31.09,31.06,31.09,16800.0,21.4947,21.5155,21.4947,21.5155,16800.0
2011-11-03 13:40:00,31.09,31.11,31.08,31.1,23100.0,21.5155,21.5293,21.5086,21.5224,23100.0
2011-11-03 13:45:00,31.1,31.15,31.1,31.15,44500.0,21.5224,21.557,21.5224,21.557,44500.0
2011-11-03 13:50:00,31.15,31.16,31.12,31.13,26000.0,21.557,21.5639,21.5362,21.5432,26000.0
2011-11-03 13:55:00,31.13,31.14,31.1,31.11,67800.0,21.5432,21.5501,21.5224,21.5293,67800.0
2011-11-03 14:00:00,31.12,31.13,31.1,31.13,58300.0,21.5362,21.5432,21.5224,21.5432,58300.0
2011-11-03 14:05:00,31.13,31.16,31.13,31.16,11300.0,21.5432,21.5639,21.5432,21.5639,11300.0
2011-11-03 14:10:00,31.15,31.15,31.12,31.13,17300.0,21.557,21.557,21.5362,21.5432,17300.0
2011-11-03 14:15:00,31.13,31.15,31.11,31.11,31900.0,21.5432,21.557,21.5293,21.5293,31900.0
2011-11-03 14:20:00,31.11,31.12,31.09,31.09,21700.0,21.5293,21.5362,21.5155,21.5155,21700.0
2011-11-03 14:25:00,31.09,31.1,31.09,31.09,13000.0,21.5155,21.5224,21.5155,21.5155,13000.0
2011-11-03 14:30:00,31.1,31.1,31.08,31.1,6700.0,21.5224,21.5224,21.5086,21.5224,6700.0
2011-11-03 14:35:00,31.1,31.12,31.09,31.12,94100.0,21.5224,21.5362,21.5155,21.5362,94100.0
2011-11-03 14:40:00,31.12,31.12,31.08,31.08,7100.0,21.5362,21.5362,21.5086,21.5086,7100.0
2011-11-03 14:45:00,31.08,31.08,31.06,31.08,12200.0,21.5086,21.5086,21.4947,21.5086,12200.0
2011-11-03 14:50:00,31.07,31.1,31.07,31.09,19300.0,21.5016,21.5224,21.5016,21.5155,19300.0
2011-11-03 14:55:00,31.1,31.12,31.09,31.11,10200.0,21.5224,21.5362,21.5155,21.5293,10200.0
2011-11-03 15:00:00,31.11,31.14,31.11,31.13,61100.0,21.5293,21.5501,21.5293,21.5432,61100.0
2011-11-03 15:05:00,31.13,31.14,31.12,31.14,138400.0,21.5432,21.5501,21.5362,21.5501,138400.0
2011-11-03 15:10:00,31.14,31.15,31.1,31.11,237700.0,21.5501,21.557,21.5224,21.5293,237700.0
2011-11-03 15:15:00,31.12,31.15,31.11,31.11,80800.0,21.5362,21.557,21.5293,21.5293,80800.0
2011-11-03 15:20:00,31.11,31.14,31.1,31.14,15800.0,21.5293,21.5501,21.5224,21.5501,15800.0
2011-11-03 15:25:00,31.15,31.16,31.12,31.15,66900.0,21.557,21.5639,21.5362,21.557,66900.0
2011-11-03 15:30:00,31.14,31.18,31.14,31.16,44600.0,21.5501,21.5778,21.5501,21.5639,44600.0
2011-11-03 15:35:00,31.15,31.17,31.14,31.15,60100.0,21.557,21.5708,21.5501,21.557,60100.0
2011-11-03 15:40:00,31.15,31.18,31.13,31.16,70700.0,21.557,21.5778,21.5432,21.5639,70700.0
2011-11-03 15:45:00,31.16,31.16,31.12,31.15,118400.0,21.5639,21.5639,21.5362,21.557,118400.0
2011-11-03 15:50:00,31.16,31.19,31.15,31.16,194300.0,21.5639,21.5847,21.557,21.5639,194300.0
2011-11-03 15:55:00,31.16,31.19,31.13,31.14,656800.0,21.5639,21.5847,21.5432,21.5501,656800.0
2011-11-04 09:30:00,30.93,31.0,30.91,30.92,94100.0,21.4047,21.4532,21.3909,21.3978,94100.0
2011-11-04 09:35:00,30.92,30.99,30.9,30.95,33600.0,21.3978,21.4463,21.384,21.4186,33600.0
2011-11-04 09:40:00,30.95,30.99,30.92,30.98,28600.0,21.4186,21.4463,21.3978,21.4393,28600.0
2011-11-04 09:45:00,30.98,31.0,30.98,31.0,14800.0,21.4393,21.4532,21.4393,21.4532,14800.0
2011-11-04 09:50:00,31.0,31.02,30.96,30.99,26500.0,21.4532,21.467,21.4255,21.4463,26500.0
2011-11-04 09:55:00,30.98,31.0,30.95,30.96,36400.0,21.4393,21.4532,21.4186,21.4255,36400.0
2011-11-04 10:00:00,30.95,30.96,30.91,30.95,23800.0,21.4186,21.4255,21.3909,21.4186,23800.0
2011-11-04 10:05:00,30.95,30.98,30.94,30.96,20500.0,21.4186,21.4393,21.4117,21.4255,20500.0
2011-11-04 10:10:00,30.97,30.99,30.96,30.96,7600.0,21.4324,21.4463,21.4255,21.4255,7600.0
2011-11-04 10:15:00,30.96,30.97,30.9,30.91,121700.0,21.4255,21.4324,21.384,21.3909,121700.0
2011-11-04 10:20:00,30.9,30.91,30.87,30.89,14500.0,21.384,21.3909,21.3632,21.3771,14500.0
2011-11-04 10:25:00,30.89,30.91,30.86,30.88,58500.0,21.3771,21.3909,21.3563,21.3701,58500.0
2011-11-04 10:30:00,30.86,30.88,30.85,30.85,26800.0,21.3563,21.3701,21.3494,21.3494,26800.0
2011-11-04 10:35:00,30.86,30.87,30.8,30.83,50100.0,21.3563,21.3632,21.3148,21.3355,50100.0
2011-11-04 10:40:00,30.83,30.86,30.82,30.86,79800.0,21.3355,21.3563,21.3286,21.3563,79800.0
2011-11-04 10:45:00,30.85,30.86,30.84,30.84,50600.0,21.3494,21.3563,21.3425,21.3425,50600.0
2011-11-04 10:50:00,30.85,30.87,30.83,30.83,41700.0,21.3494,21.3632,21.3355,21.3355,41700.0
2011-11-04 10:55:00,30.85,30.87,30.83,30.85,23100.0,21.3494,21.3632,21.3355,21.3494,23100.0
2011-11-04 11:00:00,30.84,30.88,30.84,30.86,35800.0,21.3425,21.3701,21.3425,21.3563,35800.0
2011-11-04 11:05:00,30.85,30.87,30.83,30.84,23100.0,21.3494,21.3632,21.3355,21.3425,23100.0
2011-11-04 11:10:00,30.84,30.86,30.83,30.84,12400.0,21.3425,21.3563,21.3355,21.3425,12400.0
2011-11-04 11:15:00,30.84,30.84,30.81,30.81,23900.0,21.3425,21.3425,21.3217,21.3217,23900.0
2011-11-04 11:20:00,30.81,30.82,30.79,30.81,26000.0,21.3217,21.3286,21.3079,21.3217,26000.0
2011-11-04 11:25:00,30.79,30.85,30.79,30.85,33300.0,21.3079,21.3494,21.3079,21.3494,33300.0
2011-11-04 11:30:00,30.85,30.88,30.85,30.87,39100.0,21.3494,21.3701,21.3494,21.3632,39100.0
2011-11-04 11:35:00,30.88,30.88,30.82,30.87,13100.0,21.3701,21.3701,21.3286,21.3632,13100.0
2011-11-04 11:40:00,30.88,30.88,30.83,30.84,38400.0,21.3701,21.3701,21.3355,21.3425,38400.0
2011-11-04 11:45:00,30.85,30.86,30.81,30.82,41400.0,21.3494,21.3563,21.3217,21.3286,41400.0
2011-11-04 11:50:00,30.81,30.84,30.81,30.84,11200.0,21.3217,21.3425,21.3217,21.3425,11200.0
2011-11-04 11:55:00,30.83,30.87,30.83,30.87,16500.0,21.3355,21.3632,21.3355,21.3632,16500.0
2011-11-04 12:00:00,30.87,30.89,30.87,30.87,29400.0,21.3632,21.3771,21.3632,21.3632,29400.0
2011-11-04 12:05:00,30.87,30.87,30.85,30.85,14700.0,21.3632,21.3632,21.3494,21.3494,14700.0
2011-11-04 12:10:00,30.85,30.88,30.85,30.88,5300.0,21.3494,21.3701,21.3494,21.3701,5300.0
2011-11-04 12:15:00,30.88,30.89,30.88,30.88,5100.0,21.3701,21.3771,21.3701,21.3701,5100.0
2011-11-04 12:20:00,30.88,30.88,30.86,30.86,11100.0,21.3701,21.3701,21.3563,21.3563,11100.0
2011-11-04 12:25:00,30.86,30.89,30.86,30.88,6000.0,21.3563,21.3771,21.3563,21.3701,6000.0
2011-11-04 12:30:00,30.87,30.87,30.85,30.85,3400.0,21.3632,21.3632,21.3494,21.3494,3400.0
2011-11-04 12:35:00,30.86,30.86,30.84,30.86,11900.0,21.3563,21.3563,21.3425,21.3563,11900.0
2011-11-04 12:40:00,30.86,30.88,30.85,30.85,34200.0,21.3563,21.3701,21.3494,21.3494,34200.0
2011-11-04 12:45:00,30.85,30.88,30.84,30.87,75200.0,21.3494,21.3701,21.3425,21.3632,75200.0
2011-11-04 12:50:00,30.87,30.89,30.87,30.89,25400.0,21.3632,21.3771,21.3632,21.3771,25400.0
2011-11-04 12:55:00,30.89,30.9,30.88,30.9,118400.0,21.3771,21.384,21.3701,21.384,118400.0
2011-11-04 13:00:00,30.9,30.91,30.9,30.9,7100.0,21.384,21.3909,21.384,21.384,7100.0
2011-11-04 13:05:00,30.9,30.93,30.9,30.92,25000.0,21.384,21.4047,21.384,21.3978,25000.0
2011-11-04 13:10:00,30.92,30.96,30.91,30.94,30100.0,21.3978,21.4255,21.3909,21.4117,30100.0
2011-11-04 13:15:00,30.95,30.96,30.94,30.95,57600.0,21.4186,21.4255,21.4117,21.4186,57600.0
2011-11-04 13:20:00,30.96,30.98,30.95,30.97,364700.0,21.4255,21.4393,21.4186,21.4324,364700.0
2011-11-04 13:25:00,30.96,30.97,30.94,30.95,111100.0,21.4255,21.4324,21.4117,21.4186,111100.0
2011-11-04 13:30:00,30.95,30.95,30.93,30.94,139000.0,21.4186,21.4186,21.4047,21.4117,139000.0
2011-11-04 13:35:00,30.94,30.95,30.93,30.93,79800.0,21.4117,21.4186,21.4047,21.4047,79800.0
2011-11-04 13:40:00,30.94,30.96,30.93,30.95,366800.0,21.4117,21.4255,21.4047,21.4186,366800.0
2011-11-04 13:45:00,30.97,31.01,30.96,30.99,76600.0,21.4324,21.4601,21.4255,21.4463,76600.0
2011-11-04 13:50:00,30.99,31.01,30.99,31.0,54600.0,21.4463,21.4601,21.4463,21.4532,54600.0
2011-11-04 13:55:00,31.0,31.01,30.99,31.01,45900.0,21.4532,21.4601,21.4463,21.4601,45900.0
2011-11-04 14:00:00,31.01,31.01,30.99,31.01,32600.0,21.4601,21.4601,21.4463,21.4601,32600.0
2011-11-04 14:05:00,31.01,31.01,30.99,31.01,35800.0,21.4601,21.4601,21.4463,21.4601,35800.0
2011-11-04 14:10:00,31.01,31.01,30.99,31.0,10700.0,21.4601,21.4601,21.4463,21.4532,10700.0
2011-11-04 14:15:00,31.0,31.03,31.0,31.03,17600.0,21.4532,21.474,21.4532,21.474,17600.0
2011-11-04 14:20:00,31.02,31.05,31.02,31.03,31700.0,21.467,21.4878,21.467,21.474,31700.0
2011-11-04 14:25:00,31.02,31.04,31.02,31.03,22800.0,21.467,21.4809,21.467,21.474,22800.0
2011-11-04 14:30:00,31.02,31.04,31.01,31.01,21100.0,21.467,21.4809,21.4601,21.4601,21100.0
2011-11-04 14:35:00,31.01,31.01,30.97,30.97,24500.0,21.4601,21.4601,21.4324,21.4324,24500.0
2011-11-04 14:40:00,30.97,31.0,30.97,30.99,12500.0,21.4324,21.4532,21.4324,21.4463,12500.0
2011-11-04 14:45:00,30.99,31.03,30.99,31.02,13000.0,21.4463,21.474,21.4463,21.467,13000.0
2011-11-04 14:50:00,31.02,31.02,31.0,31.02,15100.0,21.467,21.467,21.4532,21.467,15100.0
2011-11-04 14:55:00,31.01,31.02,31.0,31.01,16500.0,21.4601,21.467,21.4532,21.4601,16500.0
2011-11-04 15:00:00,31.01,31.01,30.99,31.0,22400.0,21.4601,21.4601,21.4463,21.4532,22400.0
2011-11-04 15:05:00,30.99,30.99,30.95,30.96,16400.0,21.4463,21.4463,21.4186,21.4255,16400.0
2011-11-04 15:10:00,30.97,30.97,30.94,30.95,31700.0,21.4324,21.4324,21.4117,21.4186,31700.0
2011-11-04 15:15:00,30.96,30.98,30.95,30.96,198800.0,21.4255,21.4393,21.4186,21.4255,198800.0
2011-11-04 15:20:00,30.96,30.96,30.93,30.94,18200.0,21.4255,21.4255,21.4047,21.4117,18200.0
2011-11-04 15:25:00,30.95,30.96,30.94,30.94,115800.0,21.4186,21.4255,21.4117,21.4117,115800.0
2011-11-04 15:30:00,30.94,30.98,30.94,30.96,79800.0,21.4117,21.4393,21.4117,21.4255,79800.0
2011-11-04 15:35:00,30.96,30.97,30.92,30.92,147000.0,21.4255,21.4324,21.3978,21.3978,147000.0
2011-11-04 15:40:00,30.93,30.98,30.93,30.98,52900.0,21.4047,21.4393,21.4047,21.4393,52900.0
2011-11-04 15:45:00,30.98,31.0,30.97,30.98,101800.0,21.4393,21.4532,21.4324,21.4393,101800.0
2011-11-04 15:50:00,30.97,30.97,30.92,30.94,125300.0,21.4324,21.4324,21.3978,21.4117,125300.0
2011-11-04 15:55:00,30.94,31.02,30.92,31.02,655900.0,21.4117,21.467,21.3978,21.467,655900.0
2011-11-07 09:30:00,31.0,31.0,30.95,30.97,166800.0,21.4532,21.4532,21.4186,21.4324,166800.0
2011-11-07 09:35:00,30.97,30.99,30.96,30.96,47300.0,21.4324,21.4463,21.4255,21.4255,47300.0
2011-11-07 09:40:00,30.96,31.0,30.96,31.0,55600.0,21.4255,21.4532,21.4255,21.4532,55600.0
2011-11-07 09:45:00,30.99,31.04,30.99,31.02,73500.0,21.4463,21.4809,21.4463,21.467,73500.0
2011-11-07 09:50:00,31.02,31.06,31.02,31.06,49900.0,21.467,21.4947,21.467,21.4947,49900.0
2011-11-07 09:55:00,31.06,31.06,31.01,31.04,93600.0,21.4947,21.4947,21.4601,21.4809,93600.0
2011-11-07 10:00:00,31.04,31.04,31.02,31.03,47000.0,21.4809,21.4809,21.467,21.474,47000.0
2011-11-07 10:05:00,31.03,31.03,31.0,31.03,39400.0,21.474,21.474,21.4532,21.474,39400.0
2011-11-07 10:10:00,31.03,31.05,31.01,31.02,46700.0,21.474,21.4878,21.4601,21.467,46700.0
2011-11-07 10:15:00,31.02,31.02,30.98,31.0,103100.0,21.467,21.467,21.4393,21.4532,103100.0
2011-11-07 10:20:00,30.99,31.01,30.99,31.0,21800.0,21.4463,21.4601,21.4463,21.4532,21800.0
2011-11-07 10:25:00,31.0,31.0,30.98,30.98,43500.0,21.4532,21.4532,21.4393,21.4393,43500.0
2011-11-07 10:30:00,30.97,31.0,30.96,30.97,92400.0,21.4324,21.4532,21.4255,21.4324,92400.0
2011-11-07 10:35:00,30.97,30.97,30.95,30.96,51500.0,21.4324,21.4324,21.4186,21.4255,51500.0
2011-11-07 10:40:00,30.95,30.96,30.93,30.96,38700.0,21.4186,21.4255,21.4047,21.4255,38700.0
2011-11-07 10:45:00,30.96,30.97,30.92,30.93,45900.0,21.4255,21.4324,21.3978,21.4047,45900.0
2011-11-07 10:50:00,30.93,30.95,30.91,30.92,32300.0,21.4047,21.4186,21.3909,21.3978,32300.0
2011-11-07 10:55:00,30.91,30.91,30.89,30.89,48500.0,21.3909,21.3909,21.3771,21.3771,48500.0
2011-11-07 11:00:00,30.89,30.94,30.88,30.94,17600.0,21.3771,21.4117,21.3701,21.4117,17600.0
2011-11-07 11:05:00,30.93,30.95,30.92,30.92,32300.0,21.4047,21.4186,21.3978,21.3978,32300.0
2011-11-07 11:10:00,30.92,30.95,30.92,30.92,87600.0,21.3978,21.4186,21.3978,21.3978,87600.0
2011-11-07 11:15:00,30.92,30.95,30.92,30.93,41500.0,21.3978,21.4186,21.3978,21.4047,41500.0
2011-11-07 11:20:00,30.92,30.94,30.91,30.93,24100.0,21.3978,21.4117,21.3909,21.4047,24100.0
2011-11-07 11:25:00,30.93,30.93,30.89,30.91,29000.0,21.4047,21.4047,21.3771,21.3909,29000.0
2011-11-07 11:30:00,30.91,30.93,30.89,30.92,40600.0,21.3909,21.4047,21.3771,21.3978,40600.0
2011-11-07 11:35:00,30.92,30.93,30.89,30.92,53300.0,21.3978,21.4047,21.3771,21.3978,53300.0
2011-11-07 11:40:00,30.93,30.93,30.9,30.92,24000.0,21.4047,21.4047,21.384,21.3978,24000.0
2011-11-07 11:45:00,30.92,30.94,30.91,30.92,38700.0,21.3978,21.4117,21.3909,21.3978,38700.0
2011-11-07 11:50:00,30.92,30.94,30.9,30.9,10500.0,21.3978,21.4117,21.384,21.384,10500.0
2011-11-07 11:55:00,30.9,30.9,30.88,30.89,9900.0,21.384,21.384,21.3701,21.3771,9900.0
2011-11-07 12:00:00,30.89,30.93,30.89,30.92,12800.0,21.3771,21.4047,21.3771,21.3978,12800.0
2011-11-07 12:05:00,30.93,30.95,30.92,30.92,43300.0,21.4047,21.4186,21.3978,21.3978,43300.0
2011-11-07 12:10:00,30.92,30.94,30.9,30.9,30700.0,21.3978,21.4117,21.384,21.384,30700.0
2011-11-07 12:15:00,30.9,30.9,30.84,30.84,79400.0,21.384,21.384,21.3425,21.3425,79400.0
2011-11-07 12:20:00,30.84,30.87,30.84,30.87,106100.0,21.3425,21.3632,21.3425,21.3632,106100.0
2011-11-07 12:25:00,30.87,30.87,30.85,30.85,38000.0,21.3632,21.3632,21.3494,21.3494,38000.0
2011-11-07 12:30:00,30.85,30.85,30.83,30.85,7800.0,21.3494,21.3494,21.3355,21.3494,7800.0
2011-11-07 12:35:00,30.85,30.88,30.83,30.88,103400.0,21.3494,21.3701,21.3355,21.3701,103400.0
2011-11-07 12:40:00,30.88,30.9,30.87,30.88,122300.0,21.3701,21.384,21.3632,21.3701,122300.0
2011-11-07 12:45:00,30.89,30.89,30.87,30.87,9900.0,21.3771,21.3771,21.3632,21.3632,9900.0
2011-11-07 12:50:00,30.87,30.9,30.87,30.89,16900.0,21.3632,21.384,21.3632,21.3771,16900.0
2011-11-07 12:55:00,30.9,30.91,30.89,30.89,8700.0,21.384,21.3909,21.3771,21.3771,8700.0
2011-11-07 13:00:00,30.9,30.91,30.89,30.89,10900.0,21.384,21.3909,21.3771,21.3771,10900.0
2011-11-07 13:05:00,30.89,30.91,30.89,30.91,15300.0,21.3771,21.3909,21.3771,21.3909,15300.0
2011-11-07 13:10:00,30.91,30.93,30.91,30.93,10500.0,21.3909,21.4047,21.3909,21.4047,10500.0
2011-11-07 13:15:00,30.93,30.94,30.92,30.94,30100.0,21.4047,21.4117,21.3978,21.4117,30100.0
2011-11-07 13:20:00,30.93,30.95,30.93,30.94,70500.0,21.4047,21.4186,21.4047,21.4117,70500.0
2011-11-07 13:25:00,30.94,30.95,30.93,30.95,29600.0,21.4117,21.4186,21.4047,21.4186,29600.0
2011-11-07 13:30:00,30.95,30.96,30.94,30.95,18800.0,21.4186,21.4255,21.4117,21.4186,18800.0
2011-11-07 13:35:00,30.95,30.95,30.94,30.95,6900.0,21.4186,21.4186,21.4117,21.4186,6900.0
2011-11-07 13:40:00,30.95,30.97,30.94,30.96,50400.0,21.4186,21.4324,21.4117,21.4255,50400.0
2011-11-07 13:45:00,30.97,30.97,30.96,30.96,4500.0,21.4324,21.4324,21.4255,21.4255,4500.0
2011-11-07 13:50:00,30.96,30.97,30.95,30.97,19600.0,21.4255,21.4324,21.4186,21.4324,19600.0
2011-11-07 13:55:00,30.97,31.04,30.97,31.04,65700.0,21.4324,21.4809,21.4324,21.4809,65700.0
2011-11-07 14:00:00,31.04,31.06,31.01,31.06,15200.0,21.4809,21.4947,21.4601,21.4947,15200.0
2011-11-07 14:05:00,31.06,31.07,31.04,31.06,40800.0,21.4947,21.5016,21.4809,21.4947,40800.0
2011-11-07 14:10:00,31.06,31.09,31.05,31.06,44700.0,21.4947,21.5155,21.4878,21.4947,44700.0
2011-11-07 14:15:00,31.07,31.07,31.04,31.04,57800.0,21.5016,21.5016,21.4809,21.4809,57800.0
2011-11-07 14:20:00,31.05,31.09,31.05,31.07,69100.0,21.4878,21.5155,21.4878,21.5016,69100.0
2011-11-07 14:25:00,31.07,31.08,31.04,31.05,77900.0,21.5016,21.5086,21.4809,21.4878,77900.0
2011-11-07 14:30:00,31.05,31.09,31.05,31.06,85100.0,21.4878,21.5155,21.4878,21.4947,85100.0
2011-11-07 14:35:00,31.07,31.08,31.05,31.08,34400.0,21.5016,21.5086,21.4878,21.5086,34400.0
2011-11-07 14:40:00,31.08,31.08,31.05,31.07,26600.0,21.5086,21.5086,21.4878,21.5016,26600.0
2011-11-07 14:45:00,31.08,31.1,31.07,31.09,134700.0,21.5086,21.5224,21.5016,21.5155,134700.0
2011-11-07 14:50:00,31.09,31.13,31.08,31.12,52700.0,21.5155,21.5432,21.5086,21.5362,52700.0
2011-11-07 14:55:00,31.12,31.13,31.11,31.13,55900.0,21.5362,21.5432,21.5293,21.5432,55900.0
2011-11-07 15:00:00,31.13,31.14,31.1,31.11,15600.0,21.5432,21.5501,21.5224,21.5293,15600.0
2011-11-07 15:05:00,31.12,31.13,31.11,31.13,29900.0,21.5362,21.5432,21.5293,21.5432,29900.0
2011-11-07 15:10:00,31.14,31.16,31.13,31.14,97600.0,21.5501,21.5639,21.5432,21.5501,97600.0
2011-11-07 15:15:00,31.15,31.15,31.11,31.12,13900.0,21.557,21.557,21.5293,21.5362,13900.0
2011-11-07 15:20:00,31.11,31.13,31.11,31.13,20200.0,21.5293,21.5432,21.5293,21.5432,20200.0
2011-11-07 15:25:00,31.12,31.14,31.11,31.11,55300.0,21.5362,21.5501,21.5293,21.5293,55300.0
2011-11-07 15:30:00,31.12,31.15,31.11,31.13,111100.0,21.5362,21.557,21.5293,21.5432,111100.0
2011-11-07 15:35:00,31.13,31.18,31.13,31.17,55200.0,21.5432,21.5778,21.5432,21.5708,55200.0
2011-11-07 15:40:00,31.18,31.2,31.16,31.19,176900.0,21.5778,21.5916,21.5639,21.5847,176900.0
2011-11-07 15:45:00,31.19,31.2,31.17,31.18,148700.0,21.5847,21.5916,21.5708,21.5778,148700.0
2011-11-07 15:50:00,31.18,31.25,31.16,31.23,226200.0,21.5778,21.6262,21.5639,21.6124,226200.0
2011-11-07 15:55:00,31.23,31.24,31.21,31.22,471800.0,21.6124,21.6193,21.5985,21.6054,471800.0
2011-11-08 09:30:00,31.31,31.31,31.25,31.25,69500.0,21.6677,21.6677,21.6262,21.6262,69500.0
2011-11-08 09:35:00,31.25,31.26,31.2,31.21,39300.0,21.6262,21.6331,21.5916,21.5985,39300.0
2011-11-08 09:40:00,31.21,31.27,31.21,31.27,9700.0,21.5985,21.64,21.5985,21.64,9700.0
2011-11-08 09:45:00,31.27,31.29,31.24,31.25,11100.0,21.64,21.6539,21.6193,21.6262,11100.0
2011-11-08 09:50:00,31.25,31.28,31.24,31.26,98200.0,21.6262,21.647,21.6193,21.6331,98200.0
2011-11-08 09:55:00,31.27,31.32,31.27,31.31,37800.0,21.64,21.6746,21.64,21.6677,37800.0
2011-11-08 10:00:00,31.32,31.32,31.28,31.28,27700.0,21.6746,21.6746,21.647,21.647,27700.0
2011-11-08 10:05:00,31.29,31.33,31.28,31.32,24800.0,21.6539,21.6816,21.647,21.6746,24800.0
2011-11-08 10:10:00,31.32,31.33,31.27,31.29,40300.0,21.6746,21.6816,21.64,21.6539,40300.0
2011-11-08 10:15:00,31.28,31.31,31.26,31.29,49100.0,21.647,21.6677,21.6331,21.6539,49100.0
2011-11-08 10:20:00,31.28,31.29,31.25,31.27,36600.0,21.647,21.6539,21.6262,21.64,36600.0
2011-11-08 10:25:00,31.28,31.28,31.2,31.2,58800.0,21.647,21.647,21.5916,21.5916,58800.0
2011-11-08 10:30:00,31.19,31.22,31.18,31.21,9700.0,21.5847,21.6054,21.5778,21.5985,9700.0
2011-11-08 10:35:00,31.2,31.26,31.2,31.26,61100.0,21.5916,21.6331,21.5916,21.6331,61100.0
2011-11-08 10:40:00,31.26,31.26,31.23,31.23,62800.0,21.6331,21.6331,21.6124,21.6124,62800.0
2011-11-08 10:45:00,31.22,31.27,31.22,31.27,275000.0,21.6054,21.64,21.6054,21.64,275000.0
2011-11-08 10:50:00,31.28,31.28,31.24,31.27,399600.0,21.647,21.647,21.6193,21.64,399600.0
2011-11-08 10:55:00,31.27,31.3,31.27,31.28,67100.0,21.64,21.6608,21.64,21.647,67100.0
2011-11-08 11:00:00,31.28,31.31,31.26,31.26,35400.0,21.647,21.6677,21.6331,21.6331,35400.0
2011-11-08 11:05:00,31.25,31.25,31.22,31.23,14100.0,21.6262,21.6262,21.6054,21.6124,14100.0
2011-11-08 11:10:00,31.22,31.23,31.2,31.2,33000.0,21.6054,21.6124,21.5916,21.5916,33000.0
2011-11-08 11:15:00,31.2,31.21,31.18,31.2,78000.0,21.5916,21.5985,21.5778,21.5916,78000.0
2011-11-08 11:20:00,31.2,31.2,31.17,31.17,25000.0,21.5916,21.5916,21.5708,21.5708,25000.0
2011-11-08 11:25:00,31.17,31.18,31.16,31.18,17300.0,21.5708,21.5778,21.5639,21.5778,17300.0
2011-11-08 11:30:00,31.17,31.18,31.16,31.16,33000.0,21.5708,21.5778,21.5639,21.5639,33000.0
2011-11-08 11:35:00,31.16,31.17,31.15,31.17,66400.0,21.5639,21.5708,21.557,21.5708,66400.0
2011-11-08 11:40:00,31.17,31.2,31.16,31.19,73000.0,21.5708,21.5916,21.5639,21.5847,73000.0
2011-11-08 11:45:00,31.2,31.23,31.19,31.22,57800.0,21.5916,21.6124,21.5847,21.6054,57800.0
2011-11-08 11:50:00,31.22,31.23,31.21,31.22,21600.0,21.6054,21.6124,21.5985,21.6054,21600.0
2011-11-08 11:55:00,31.21,31.22,31.17,31.18,30200.0,21.5985,21.6054,21.5708,21.5778,30200.0
2011-11-08 12:00:00,31.18,31.22,31.17,31.22,40000.0,21.5778,21.6054,21.5708,21.6054,40000.0
2011-11-08 12:05:00,31.21,31.22,31.21,31.22,4400.0,21.5985,21.6054,21.5985,21.6054,4400.0
2011-11-08 12:10:00,31.22,31.22,31.2,31.22,27300.0,21.6054,21.6054,21.5916,21.6054,27300.0
2011-11-08 12:15:00,31.22,31.23,31.21,31.23,39900.0,21.6054,21.6124,21.5985,21.6124,39900.0
2011-11-08 12:20:00,31.22,31.24,31.22,31.23,64300.0,21.6054,21.6193,21.6054,21.6124,64300.0
2011-11-08 12:25:00,31.23,31.24,31.23,31.24,27400.0,21.6124,21.6193,21.6124,21.6193,27400.0
2011-11-08 12:30:00,31.24,31.26,31.24,31.26,34600.0,21.6193,21.6331,21.6193,21.6331,34600.0
2011-11-08 12:35:00,31.26,31.27,31.25,31.27,8400.0,21.6331,21.64,21.6262,21.64,8400.0
2011-11-08 12:40:00,31.27,31.28,31.27,31.27,8800.0,21.64,21.647,21.64,21.64,8800.0
2011-11-08 12:45:00,31.26,31.26,31.24,31.24,74700.0,21.6331,21.6331,21.6193,21.6193,74700.0
2011-11-08 12:50:00,31.24,31.25,31.22,31.24,11100.0,21.6193,21.6262,21.6054,21.6193,11100.0
2011-11-08 12:55:00,31.24,31.25,31.24,31.25,51300.0,21.6193,21.6262,21.6193,21.6262,51300.0
2011-11-08 13:00:00,31.25,31.29,31.25,31.28,24000.0,21.6262,21.6539,21.6262,21.647,24000.0
2011-11-08 13:05:00,31.27,31.28,31.25,31.25,14100.0,21.64,21.647,21.6262,21.6262,14100.0
2011-11-08 13:10:00,31.26,31.26,31.23,31.23,12600.0,21.6331,21.6331,21.6124,21.6124,12600.0
2011-11-08 13:15:00,31.24,31.25,31.23,31.25,9100.0,21.6193,21.6262,21.6124,21.6262,9100.0
2011-11-08 13:20:00,31.24,31.28,31.24,31.28,6500.0,21.6193,21.647,21.6193,21.647,6500.0
2011-11-08 13:25:00,31.28,31.3,31.28,31.29,11100.0,21.647,21.6608,21.647,21.6539,11100.0
2011-11-08 13:30:00,31.3,31.3,31.28,31.3,95200.0,21.6608,21.6608,21.647,21.6608,95200.0
2011-11-08 13:35:00,31.3,31.33,31.29,31.33,8600.0,21.6608,21.6816,21.6539,21.6816,8600.0
2011-11-08 13:40:00,31.34,31.34,31.33,31.34,14600.0,21.6885,21.6885,21.6816,21.6885,14600.0
2011-11-08 13:45:00,31.33,31.43,31.32,31.41,102500.0,21.6816,21.7508,21.6746,21.7369,102500.0
2011-11-08 13:50:00,31.41,31.43,31.41,31.42,90300.0,21.7369,21.7508,21.7369,21.7438,90300.0
2011-11-08 13:55:00,31.43,31.46,31.43,31.43,101400.0,21.7508,21.7715,21.7508,21.7508,101400.0
2011-11-08 14:00:00,31.42,31.44,31.41,31.43,24700.0,21.7438,21.7577,21.7369,21.7508,24700.0
2011-11-08 14:05:00,31.42,31.44,31.38,31.42,122000.0,21.7438,21.7577,21.7162,21.7438,122000.0
2011-11-08 14:10:00,31.41,31.42,31.4,31.42,60500.0,21.7369,21.7438,21.73,21.7438,60500.0
2011-11-08 14:15:00,31.42,31.43,31.4,31.4,33400.0,21.7438,21.7508,21.73,21.73,33400.0
2011-11-08 14:20:00,31.4,31.45,31.4,31.45,39200.0,21.73,21.7646,21.73,21.7646,39200.0
2011-11-08 14:25:00,31.45,31.48,31.44,31.48,162100.0,21.7646,21.7854,21.7577,21.7854,162100.0
2011-11-08 14:30:00,31.48,31.5,31.47,31.48,76000.0,21.7854,21.7992,21.7784,21.7854,76000.0
2011-11-08 14:35:00,31.48,31.5,31.48,31.49,16400.0,21.7854,21.7992,21.7854,21.7923,16400.0
2011-11-08 14:40:00,31.49,31.49,31.46,31.47,13400.0,21.7923,21.7923,21.7715,21.7784,13400.0
2011-11-08 14:45:00,31.48,31.48,31.46,31.47,8900.0,21.7854,21.7854,21.7715,21.7784,8900.0
2011-11-08 14:50:00,31.46,31.49,31.46,31.49,34800.0,21.7715,21.7923,21.7715,21.7923,34800.0
2011-11-08 14:55:00,31.48,31.5,31.46,31.49,39500.0,21.7854,21.7992,21.7715,21.7923,39500.0
2011-11-08 15:00:00,31.49,31.49,31.45,31.45,37900.0,21.7923,21.7923,21.7646,21.7646,37900.0
2011-11-08 15:05:00,31.45,31.46,31.44,31.44,90900.0,21.7646,21.7715,21.7577,21.7577,90900.0
2011-11-08 15:10:00,31.45,31.48,31.45,31.48,38300.0,21.7646,21.7854,21.7646,21.7854,38300.0
2011-11-08 15:15:00,31.49,31.51,31.48,31.5,51500.0,21.7923,21.8061,21.7854,21.7992,51500.0
2011-11-08 15:20:00,31.49,31.51,31.49,31.5,22400.0,21.7923,21.8061,21.7923,21.7992,22400.0
2011-11-08 15:25:00,31.5,31.51,31.48,31.5,23000.0,21.7992,21.8061,21.7854,21.7992,23000.0
2011-11-08 15:30:00,31.51,31.56,31.51,31.56,65600.0,21.8061,21.8407,21.8061,21.8407,65600.0
2011-11-08 15:35:00,31.56,31.56,31.54,31.56,142700.0,21.8407,21.8407,21.8269,21.8407,142700.0
2011-11-08 15:40:00,31.56,31.57,31.53,31.53,235100.0,21.8407,21.8477,21.82,21.82,235100.0
2011-11-08 15:45:00,31.54,31.57,31.52,31.57,218400.0,21.8269,21.8477,21.813,21.8477,218400.0
2011-11-08 15:50:00,31.57,31.58,31.54,31.58,130300.0,21.8477,21.8546,21.8269,21.8546,130300.0
2011-11-08 15:55:00,31.58,31.58,31.53,31.55,508200.0,21.8546,21.8546,21.82,21.8338,508200.0
2011-11-09 09:30:00,31.17,31.17,31.02,31.08,202200.0,21.5708,21.5708,21.467,21.5086,202200.0
2011-11-09 09:35:00,31.08,31.12,31.06,31.09,112400.0,21.5086,21.5362,21.4947,21.5155,112400.0
2011-11-09 09:40:00,31.08,31.12,31.05,31.12,57600.0,21.5086,21.5362,21.4878,21.5362,57600.0
2011-11-09 09:45:00,31.11,31.11,31.04,31.08,98800.0,21.5293,21.5293,21.4809,21.5086,98800.0
2011-11-09 09:50:00,31.08,31.08,31.0,31.01,65600.0,21.5086,21.5086,21.4532,21.4601,65600.0
2011-11-09 09:55:00,31.01,31.04,30.99,31.04,57500.0,21.4601,21.4809,21.4463,21.4809,57500.0
2011-11-09 10:00:00,31.04,31.08,31.04,31.07,66200.0,21.4809,21.5086,21.4809,21.5016,66200.0
2011-11-09 10:05:00,31.08,31.08,31.05,31.05,66700.0,21.5086,21.5086,21.4878,21.4878,66700.0
2011-11-09 10:10:00,31.06,31.1,31.05,31.08,22600.0,21.4947,21.5224,21.4878,21.5086,22600.0
2011-11-09 10:15:00,31.09,31.09,31.03,31.05,56500.0,21.5155,21.5155,21.474,21.4878,56500.0
2011-11-09 10:20:00,31.04,31.08,31.03,31.05,16700.0,21.4809,21.5086,21.474,21.4878,16700.0
2011-11-09 10:25:00,31.05,31.05,30.96,30.97,236700.0,21.4878,21.4878,21.4255,21.4324,236700.0
2011-11-09 10:30:00,30.97,31.02,30.96,31.01,21200.0,21.4324,21.467,21.4255,21.4601,21200.0
2011-11-09 10:35:00,31.01,31.01,30.96,30.98,20200.0,21.4601,21.4601,21.4255,21.4393,20200.0
2011-11-09 10:40:00,30.99,30.99,30.96,30.99,60500.0,21.4463,21.4463,21.4255,21.4463,60500.0
2011-11-09 10:45:00,30.99,31.09,30.99,31.07,62200.0,21.4463,21.5155,21.4463,21.5016,62200.0
2011-11-09 10:50:00,31.07,31.14,31.07,31.11,76700.0,21.5016,21.5501,21.5016,21.5293,76700.0
2011-11-09 10:55:00,31.11,31.12,31.1,31.11,43100.0,21.5293,21.5362,21.5224,21.5293,43100.0
2011-11-09 11:00:00,31.11,31.11,31.08,31.1,15300.0,21.5293,21.5293,21.5086,21.5224,15300.0
2011-11-09 11:05:00,31.11,31.12,31.07,31.11,51800.0,21.5293,21.5362,21.5016,21.5293,51800.0
2011-11-09 11:10:00,31.1,31.12,31.1,31.1,3500.0,21.5224,21.5362,21.5224,21.5224,3500.0
2011-11-09 11:15:00,31.1,31.15,31.1,31.13,24000.0,21.5224,21.557,21.5224,21.5432,24000.0
2011-11-09 11:20:00,31.14,31.16,31.12,31.14,17400.0,21.5501,21.5639,21.5362,21.5501,17400.0
2011-11-09 11:25:00,31.13,31.15,31.11,31.11,75900.0,21.5432,21.557,21.5293,21.5293,75900.0
2011-11-09 11:30:00,31.11,31.11,31.08,31.11,44600.0,21.5293,21.5293,21.5086,21.5293,44600.0
2011-11-09 11:35:00,31.1,31.14,31.1,31.13,40200.0,21.5224,21.5501,21.5224,21.5432,40200.0
2011-11-09 11:40:00,31.13,31.13,31.09,31.1,28500.0,21.5432,21.5432,21.5155,21.5224,28500.0
2011-11-09 11:45:00,31.1,31.14,31.09,31.14,14700.0,21.5224,21.5501,21.5155,21.5501,14700.0
2011-11-09 11:50:00,31.14,31.15,31.13,31.14,79600.0,21.5501,21.557,21.5432,21.5501,79600.0
2011-11-09 11:55:00,31.15,31.16,31.13,31.13,24900.0,21.557,21.5639,21.5432,21.5432,24900.0
2011-11-09 12:00:00,31.13,31.13,31.09,31.09,27900.0,21.5432,21.5432,21.5155,21.5155,27900.0
2011-11-09 12:05:00,31.1,31.11,31.08,31.09,16800.0,21.5224,21.5293,21.5086,21.5155,16800.0
2011-11-09 12:10:00,31.09,31.11,31.09,31.11,6300.0,21.5155,21.5293,21.5155,21.5293,6300.0
2011-11-09 12:15:00,31.11,31.12,31.1,31.11,7600.0,21.5293,21.5362,21.5224,21.5293,7600.0
2011-11-09 12:20:00,31.11,31.13,31.1,31.1,29500.0,21.5293,21.5432,21.5224,21.5224,29500.0
2011-11-09 12:25:00,31.09,31.11,31.07,31.08,123700.0,21.5155,21.5293,21.5016,21.5086,123700.0
2011-11-09 12:30:00,31.08,31.08,31.07,31.07,8100.0,21.5086,21.5086,21.5016,21.5016,8100.0
2011-11-09 12:35:00,31.08,31.09,31.07,31.08,11500.0,21.5086,21.5155,21.5016,21.5086,11500.0
2011-11-09 12:40:00,31.08,31.1,31.07,31.08,17000.0,21.5086,21.5224,21.5016,21.5086,17000.0
2011-11-09 12:45:00,31.09,31.1,31.07,31.08,13400.0,21.5155,21.5224,21.5016,21.5086,13400.0
2011-11-09 12:50:00,31.08,31.1,31.08,31.09,4900.0,21.5086,21.5224,21.5086,21.5155,4900.0
2011-11-09 12:55:00,31.09,31.12,31.09,31.11,14000.0,21.5155,21.5362,21.5155,21.5293,14000.0
2011-11-09 13:00:00,31.11,31.11,31.09,31.09,7600.0,21.5293,21.5293,21.5155,21.5155,7600.0
2011-11-09 13:05:00,31.1,31.13,31.09,31.11,46600.0,21.5224,21.5432,21.5155,21.5293,46600.0
2011-11-09 13:10:00,31.11,31.11,31.08,31.08,5000.0,21.5293,21.5293,21.5086,21.5086,5000.0
2011-11-09 13:15:00,31.08,31.08,31.05,31.05,16900.0,21.5086,21.5086,21.4878,21.4878,16900.0
2011-11-09 13:20:00,31.05,31.06,31.03,31.03,12800.0,21.4878,21.4947,21.474,21.474,12800.0
2011-11-09 13:25:00,31.04,31.04,31.02,31.03,25300.0,21.4809,21.4809,21.467,21.474,25300.0
2011-11-09 13:30:00,31.03,31.03,31.0,31.02,20800.0,21.474,21.474,21.4532,21.467,20800.0
2011-11-09 13:35:00,31.01,31.03,31.0,31.02,12300.0,21.4601,21.474,21.4532,21.467,12300.0
2011-11-09 13:40:00,31.02,31.02,30.99,31.0,18800.0,21.467,21.467,21.4463,21.4532,18800.0
2011-11-09 13:45:00,31.0,31.01,30.99,30.99,7100.0,21.4532,21.4601,21.4463,21.4463,7100.0
2011-11-09 13:50:00,30.99,31.0,30.96,30.96,48000.0,21.4463,21.4532,21.4255,21.4255,48000.0
2011-11-09 13:55:00,30.95,30.96,30.9,30.91,149400.0,21.4186,21.4255,21.384,21.3909,149400.0
2011-11-09 14:00:00,30.92,30.92,30.86,30.86,147400.0,21.3978,21.3978,21.3563,21.3563,147400.0
2011-11-09 14:05:00,30.86,30.88,30.79,30.83,85200.0,21.3563,21.3701,21.3079,21.3355,85200.0
2011-11-09 14:10:00,30.83,30.84,30.81,30.83,55700.0,21.3355,21.3425,21.3217,21.3355,55700.0
2011-11-09 14:15:00,30.83,30.83,30.8,30.81,26000.0,21.3355,21.3355,21.3148,21.3217,26000.0
2011-11-09 14:20:00,30.8,30.84,30.76,30.76,47800.0,21.3148,21.3425,21.2871,21.2871,47800.0
2011-11-09 14:25:00,30.76,30.78,30.7,30.77,46000.0,21.2871,21.3009,21.2456,21.294,46000.0
2011-11-09 14:30:00,30.77,30.83,30.76,30.83,127500.0,21.294,21.3355,21.2871,21.3355,127500.0
2011-11-09 14:35:00,30.82,30.83,30.8,30.81,18700.0,21.3286,21.3355,21.3148,21.3217,18700.0
2011-11-09 14:40:00,30.82,30.86,30.77,30.85,58000.0,21.3286,21.3563,21.294,21.3494,58000.0
2011-11-09 14:45:00,30.85,30.87,30.83,30.84,159400.0,21.3494,21.3632,21.3355,21.3425,159400.0
2011-11-09 14:50:00,30.84,30.86,30.82,30.85,23600.0,21.3425,21.3563,21.3286,21.3494,23600.0
2011-11-09 14:55:00,30.86,30.87,30.82,30.83,60400.0,21.3563,21.3632,21.3286,21.3355,60400.0
2011-11-09 15:00:00,30.82,30.86,30.82,30.86,22300.0,21.3286,21.3563,21.3286,21.3563,22300.0
2011-11-09 15:05:00,30.86,30.92,30.86,30.9,57300.0,21.3563,21.3978,21.3563,21.384,57300.0
2011-11-09 15:10:00,30.91,30.92,30.88,30.88,24000.0,21.3909,21.3978,21.3701,21.3701,24000.0
2011-11-09 15:15:00,30.88,30.92,30.86,30.91,41500.0,21.3701,21.3978,21.3563,21.3909,41500.0
2011-11-09 15:20:00,30.91,30.95,30.9,30.92,65300.0,21.3909,21.4186,21.384,21.3978,65300.0
2011-11-09 15:25:00,30.92,30.93,30.89,30.91,55300.0,21.3978,21.4047,21.3771,21.3909,55300.0
2011-11-09 15:30:00,30.91,30.92,30.86,30.88,67700.0,21.3909,21.3978,21.3563,21.3701,67700.0
2011-11-09 15:35:00,30.88,30.89,30.82,30.82,37700.0,21.3701,21.3771,21.3286,21.3286,37700.0
2011-11-09 15:40:00,30.82,30.85,30.78,30.79,136100.0,21.3286,21.3494,21.3009,21.3079,136100.0
2011-11-09 15:45:00,30.78,30.83,30.77,30.81,247700.0,21.3009,21.3355,21.294,21.3217,247700.0
2011-11-09 15:50:00,30.81,30.86,30.79,30.82,152000.0,21.3217,21.3563,21.3079,21.3286,152000.0
2011-11-09 15:55:00,30.82,30.9,30.79,30.83,1288000.0,21.3286,21.384,21.3079,21.3355,1288000.0
2011-11-10 09:30:00,31.09,31.14,31.09,31.1,66000.0,21.5155,21.5501,21.5155,21.5224,66000.0
2011-11-10 09:35:00,31.09,31.09,31.05,31.08,38500.0,21.5155,21.5155,21.4878,21.5086,38500.0
2011-11-10 09:40:00,31.08,31.11,31.08,31.11,39700.0,21.5086,21.5293,21.5086,21.5293,39700.0
2011-11-10 09:45:00,31.12,31.14,31.07,31.08,11200.0,21.5362,21.5501,21.5016,21.5086,11200.0
2011-11-10 09:50:00,31.08,31.08,31.06,31.06,10700.0,21.5086,21.5086,21.4947,21.4947,10700.0
2011-11-10 09:55:00,31.07,31.07,31.02,31.03,29900.0,21.5016,21.5016,21.467,21.474,29900.0
2011-11-10 10:00:00,31.03,31.06,31.02,31.06,103200.0,21.474,21.4947,21.467,21.4947,103200.0
2011-11-10 10:05:00,31.05,31.05,31.01,31.01,54500.0,21.4878,21.4878,21.4601,21.4601,54500.0
2011-11-10 10:10:00,31.01,31.03,30.99,31.0,52900.0,21.4601,21.474,21.4463,21.4532,52900.0
2011-11-10 10:15:00,30.99,31.0,30.97,30.99,45200.0,21.4463,21.4532,21.4324,21.4463,45200.0
2011-11-10 10:20:00,30.99,31.0,30.97,30.98,64200.0,21.4463,21.4532,21.4324,21.4393,64200.0
2011-11-10 10:25:00,30.99,31.01,30.95,30.95,83100.0,21.4463,21.4601,21.4186,21.4186,83100.0
2011-11-10 10:30:00,30.94,30.94,30.85,30.88,89900.0,21.4117,21.4117,21.3494,21.3701,89900.0
2011-11-10 10:35:00,30.87,30.91,30.87,30.91,119400.0,21.3632,21.3909,21.3632,21.3909,119400.0
2011-11-10 10:40:00,30.91,30.91,30.84,30.84,27400.0,21.3909,21.3909,21.3425,21.3425,27400.0
2011-11-10 10:45:00,30.84,30.86,30.83,30.83,24100.0,21.3425,21.3563,21.3355,21.3355,24100.0
2011-11-10 10:50:00,30.82,30.89,30.82,30.88,105700.0,21.3286,21.3771,21.3286,21.3701,105700.0
2011-11-10 10:55:00,30.88,30.92,30.88,30.9,287200.0,21.3701,21.3978,21.3701,21.384,287200.0
2011-11-10 11:00:00,30.9,30.92,30.88,30.9,28300.0,21.384,21.3978,21.3701,21.384,28300.0
2011-11-10 11:05:00,30.89,30.91,30.89,30.91,10000.0,21.3771,21.3909,21.3771,21.3909,10000.0
2011-11-10 11:10:00,30.92,30.92,30.86,30.86,67900.0,21.3978,21.3978,21.3563,21.3563,67900.0
2011-11-10 11:15:00,30.86,30.89,30.86,30.87,23900.0,21.3563,21.3771,21.3563,21.3632,23900.0
2011-11-10 11:20:00,30.88,30.91,30.86,30.91,16900.0,21.3701,21.3909,21.3563,21.3909,16900.0
2011-11-10 11:25:00,30.91,30.92,30.87,30.87,24300.0,21.3909,21.3978,21.3632,21.3632,24300.0
2011-11-10 11:30:00,30.87,30.91,30.85,30.91,8900.0,21.3632,21.3909,21.3494,21.3909,8900.0
2011-11-10 11:35:00,30.92,30.93,30.87,30.89,10500.0,21.3978,21.4047,21.3632,21.3771,10500.0
2011-11-10 11:40:00,30.89,30.96,30.89,30.96,34900.0,21.3771,21.4255,21.3771,21.4255,34900.0
2011-11-10 11:45:00,30.97,31.02,30.95,31.0,81700.0,21.4324,21.467,21.4186,21.4532,81700.0
2011-11-10 11:50:00,30.99,31.01,30.99,31.0,28700.0,21.4463,21.4601,21.4463,21.4532,28700.0
2011-11-10 11:55:00,31.0,31.01,30.98,31.01,13600.0,21.4532,21.4601,21.4393,21.4601,13600.0
2011-11-10 12:00:00,31.0,31.0,30.97,31.0,15600.0,21.4532,21.4532,21.4324,21.4532,15600.0
2011-11-10 12:05:00,31.0,31.03,31.0,31.03,11500.0,21.4532,21.474,21.4532,21.474,11500.0
2011-11-10 12:10:00,31.04,31.06,31.02,31.03,29500.0,21.4809,21.4947,21.467,21.474,29500.0
2011-11-10 12:15:00,31.03,31.05,31.03,31.04,15600.0,21.474,21.4878,21.474,21.4809,15600.0
2011-11-10 12:20:00,31.04,31.05,31.03,31.04,14900.0,21.4809,21.4878,21.474,21.4809,14900.0
2011-11-10 12:25:00,31.05,31.05,31.03,31.03,42200.0,21.4878,21.4878,21.474,21.474,42200.0
2011-11-10 12:30:00,31.02,31.02,31.01,31.01,70700.0,21.467,21.467,21.4601,21.4601,70700.0
2011-11-10 12:35:00,31.0,31.0,30.98,31.0,6700.0,21.4532,21.4532,21.4393,21.4532,6700.0
2011-11-10 12:40:00,31.01,31.02,31.01,31.01,6300.0,21.4601,21.467,21.4601,21.4601,6300.0
2011-11-10 12:45:00,31.01,31.03,31.01,31.02,5100.0,21.4601,21.474,21.4601,21.467,5100.0
2011-11-10 12:50:00,31.03,31.05,31.03,31.04,21500.0,21.474,21.4878,21.474,21.4809,21500.0
2011-11-10 12:55:00,31.04,31.07,31.04,31.06,81300.0,21.4809,21.5016,21.4809,21.4947,81300.0
2011-11-10 13:00:00,31.06,31.09,31.06,31.09,9900.0,21.4947,21.5155,21.4947,21.5155,9900.0
2011-11-10 13:05:00,31.08,31.1,31.07,31.09,8900.0,21.5086,21.5224,21.5016,21.5155,8900.0
2011-11-10 13:10:00,31.1,31.15,31.1,31.15,19100.0,21.5224,21.557,21.5224,21.557,19100.0
2011-11-10 13:15:00,31.16,31.19,31.16,31.19,75100.0,21.5639,21.5847,21.5639,21.5847,75100.0
2011-11-10 13:20:00,31.2,31.2,31.18,31.19,21200.0,21.5916,21.5916,21.5778,21.5847,21200.0
2011-11-10 13:25:00,31.19,31.19,31.16,31.16,35100.0,21.5847,21.5847,21.5639,21.5639,35100.0
2011-11-10 13:30:00,31.16,31.19,31.16,31.18,8300.0,21.5639,21.5847,21.5639,21.5778,8300.0
2011-11-10 13:35:00,31.18,31.18,31.14,31.15,8000.0,21.5778,21.5778,21.5501,21.557,8000.0
2011-11-10 13:40:00,31.15,31.17,31.13,31.13,12900.0,21.557,21.5708,21.5432,21.5432,12900.0
2011-11-10 13:45:00,31.13,31.13,31.11,31.11,18500.0,21.5432,21.5432,21.5293,21.5293,18500.0
2011-11-10 13:50:00,31.11,31.12,31.1,31.11,11600.0,21.5293,21.5362,21.5224,21.5293,11600.0
2011-11-10 13:55:00,31.11,31.12,31.11,31.12,30500.0,21.5293,21.5362,21.5293,21.5362,30500.0
2011-11-10 14:00:00,31.12,31.13,31.08,31.1,12000.0,21.5362,21.5432,21.5086,21.5224,12000.0
2011-11-10 14:05:00,31.08,31.1,31.05,31.06,28200.0,21.5086,21.5224,21.4878,21.4947,28200.0
2011-11-10 14:10:00,31.06,31.1,31.05,31.09,40000.0,21.4947,21.5224,21.4878,21.5155,40000.0
2011-11-10 14:15:00,31.1,31.13,31.08,31.12,14700.0,21.5224,21.5432,21.5086,21.5362,14700.0
2011-11-10 14:20:00,31.11,31.14,31.09,31.14,17400.0,21.5293,21.5501,21.5155,21.5501,17400.0
2011-11-10 14:25:00,31.14,31.14,31.08,31.08,33700.0,21.5501,21.5501,21.5086,21.5086,33700.0
2011-11-10 14:30:00,31.08,31.11,31.07,31.11,161800.0,21.5086,21.5293,21.5016,21.5293,161800.0
2011-11-10 14:35:00,31.11,31.11,31.07,31.08,30900.0,21.5293,21.5293,21.5016,21.5086,30900.0
2011-11-10 14:40:00,31.08,31.12,31.08,31.12,10700.0,21.5086,21.5362,21.5086,21.5362,10700.0
2011-11-10 14:45:00,31.11,31.12,31.09,31.09,7600.0,21.5293,21.5362,21.5155,21.5155,7600.0
2011-11-10 14:50:00,31.09,31.1,31.08,31.08,28100.0,21.5155,21.5224,21.5086,21.5086,28100.0
2011-11-10 14:55:00,31.08,31.08,31.04,31.04,16100.0,21.5086,21.5086,21.4809,21.4809,16100.0
2011-11-10 15:00:00,31.04,31.06,31.03,31.06,27900.0,21.4809,21.4947,21.474,21.4947,27900.0
2011-11-10 15:05:00,31.05,31.07,31.05,31.05,273400.0,21.4878,21.5016,21.4878,21.4878,273400.0
2011-11-10 15:10:00,31.06,31.07,31.05,31.06,30800.0,21.4947,21.5016,21.4878,21.4947,30800.0
2011-11-10 15:15:00,31.05,31.08,31.04,31.04,35400.0,21.4878,21.5086,21.4809,21.4809,35400.0
2011-11-10 15:20:00,31.05,31.09,31.03,31.07,52700.0,21.4878,21.5155,21.474,21.5016,52700.0
2011-11-10 15:25:00,31.06,31.14,31.06,31.11,90300.0,21.4947,21.5501,21.4947,21.5293,90300.0
2011-11-10 15:30:00,31.11,31.13,31.08,31.09,42700.0,21.5293,21.5432,21.5086,21.5155,42700.0
2011-11-10 15:35:00,31.08,31.1,31.07,31.1,46500.0,21.5086,21.5224,21.5016,21.5224,46500.0
2011-11-10 15:40:00,31.09,31.11,31.07,31.08,48400.0,21.5155,21.5293,21.5016,21.5086,48400.0
2011-11-10 15:45:00,31.08,31.11,31.08,31.08,41000.0,21.5086,21.5293,21.5086,21.5086,41000.0
2011-11-10 15:50:00,31.07,31.16,31.06,31.15,236100.0,21.5016,21.5639,21.4947,21.557,236100.0
2011-11-10 15:55:00,31.15,31.15,31.08,31.1,744700.0,21.557,21.557,21.5086,21.5224,744700.0
2011-11-11 09:30:00,31.3,31.43,31.3,31.37,64200.0,21.6608,21.7508,21.6608,21.7092,64200.0
2011-11-11 09:35:00,31.36,31.41,31.36,31.4,18300.0,21.7023,21.7369,21.7023,21.73,18300.0
2011-11-11 09:40:00,31.4,31.44,31.39,31.42,41500.0,21.73,21.7577,21.7231,21.7438,41500.0
2011-11-11 09:45:00,31.43,31.46,31.42,31.46,10700.0,21.7508,21.7715,21.7438,21.7715,10700.0
2011-11-11 09:50:00,31.45,31.45,31.41,31.43,20300.0,21.7646,21.7646,21.7369,21.7508,20300.0
2011-11-11 09:55:00,31.44,31.46,31.44,31.44,170700.0,21.7577,21.7715,21.7577,21.7577,170700.0
2011-11-11 10:00:00,31.44,31.5,31.44,31.49,80800.0,21.7577,21.7992,21.7577,21.7923,80800.0
2011-11-11 10:05:00,31.49,31.49,31.45,31.46,97600.0,21.7923,21.7923,21.7646,21.7715,97600.0
2011-11-11 10:10:00,31.47,31.47,31.41,31.43,32100.0,21.7784,21.7784,21.7369,21.7508,32100.0
2011-11-11 10:15:00,31.44,31.44,31.41,31.44,18100.0,21.7577,21.7577,21.7369,21.7577,18100.0
2011-11-11 10:20:00,31.44,31.44,31.43,31.43,17300.0,21.7577,21.7577,21.7508,21.7508,17300.0
2011-11-11 10:25:00,31.44,31.46,31.43,31.45,10800.0,21.7577,21.7715,21.7508,21.7646,10800.0
2011-11-11 10:30:00,31.44,31.48,31.44,31.47,14600.0,21.7577,21.7854,21.7577,21.7784,14600.0
2011-11-11 10:35:00,31.48,31.5,31.48,31.48,21200.0,21.7854,21.7992,21.7854,21.7854,21200.0
2011-11-11 10:40:00,31.48,31.5,31.46,31.5,25600.0,21.7854,21.7992,21.7715,21.7992,25600.0
2011-11-11 10:45:00,31.5,31.5,31.46,31.49,29700.0,21.7992,21.7992,21.7715,21.7923,29700.0
2011-11-11 10:50:00,31.49,31.5,31.48,31.5,9300.0,21.7923,21.7992,21.7854,21.7992,9300.0
2011-11-11 10:55:00,31.5,31.52,31.5,31.5,12400.0,21.7992,21.813,21.7992,21.7992,12400.0
2011-11-11 11:00:00,31.5,31.52,31.49,31.5,10200.0,21.7992,21.813,21.7923,21.7992,10200.0
2011-11-11 11:05:00,31.5,31.51,31.48,31.49,167700.0,21.7992,21.8061,21.7854,21.7923,167700.0
2011-11-11 11:10:00,31.49,31.51,31.49,31.5,26600.0,21.7923,21.8061,21.7923,21.7992,26600.0
2011-11-11 11:15:00,31.5,31.52,31.49,31.5,28700.0,21.7992,21.813,21.7923,21.7992,28700.0
2011-11-11 11:20:00,31.5,31.51,31.49,31.49,10400.0,21.7992,21.8061,21.7923,21.7923,10400.0
2011-11-11 11:25:00,31.49,31.5,31.46,31.47,17900.0,21.7923,21.7992,21.7715,21.7784,17900.0
2011-11-11 11:30:00,31.48,31.48,31.43,31.44,14500.0,21.7854,21.7854,21.7508,21.7577,14500.0
2011-11-11 11:35:00,31.45,31.45,31.44,31.45,5600.0,21.7646,21.7646,21.7577,21.7646,5600.0
2011-11-11 11:40:00,31.45,31.46,31.43,31.46,14100.0,21.7646,21.7715,21.7508,21.7715,14100.0
2011-11-11 11:45:00,31.46,31.47,31.44,31.44,14400.0,21.7715,21.7784,21.7577,21.7577,14400.0
2011-11-11 11:50:00,31.44,31.47,31.44,31.46,154200.0,21.7577,21.7784,21.7577,21.7715,154200.0
2011-11-11 11:55:00,31.46,31.46,31.44,31.46,14900.0,21.7715,21.7715,21.7577,21.7715,14900.0
2011-11-11 12:00:00,31.45,31.46,31.45,31.45,3800.0,21.7646,21.7715,21.7646,21.7646,3800.0
2011-11-11 12:05:00,31.46,31.47,31.46,31.47,1900.0,21.7715,21.7784,21.7715,21.7784,1900.0
2011-11-11 12:10:00,31.47,31.47,31.46,31.46,10400.0,21.7784,21.7784,21.7715,21.7715,10400.0
2011-11-11 12:15:00,31.46,31.47,31.45,31.46,7000.0,21.7715,21.7784,21.7646,21.7715,7000.0
2011-11-11 12:20:00,31.46,31.46,31.44,31.44,17800.0,21.7715,21.7715,21.7577,21.7577,17800.0
2011-11-11 12:25:00,31.44,31.46,31.44,31.45,10800.0,21.7577,21.7715,21.7577,21.7646,10800.0
2011-11-11 12:30:00,31.45,31.45,31.44,31.45,3400.0,21.7646,21.7646,21.7577,21.7646,3400.0
2011-11-11 12:35:00,31.45,31.46,31.44,31.44,36400.0,21.7646,21.7715,21.7577,21.7577,36400.0
2011-11-11 12:40:00,31.44,31.45,31.44,31.45,3900.0,21.7577,21.7646,21.7577,21.7646,3900.0
2011-11-11 12:45:00,31.45,31.45,31.44,31.45,5200.0,21.7646,21.7646,21.7577,21.7646,5200.0
2011-11-11 12:50:00,31.45,31.45,31.44,31.44,2100.0,21.7646,21.7646,21.7577,21.7577,2100.0
2011-11-11 12:55:00,31.45,31.46,31.44,31.45,11700.0,21.7646,21.7715,21.7577,21.7646,11700.0
2011-11-11 13:00:00,31.46,31.49,31.46,31.49,11900.0,21.7715,21.7923,21.7715,21.7923,11900.0
2011-11-11 13:05:00,31.48,31.5,31.48,31.5,17700.0,21.7854,21.7992,21.7854,21.7992,17700.0
2011-11-11 13:10:00,31.49,31.51,31.49,31.51,16500.0,21.7923,21.8061,21.7923,21.8061,16500.0
2011-11-11 13:15:00,31.51,31.52,31.5,31.5,14800.0,21.8061,21.813,21.7992,21.7992,14800.0
2011-11-11 13:20:00,31.51,31.52,31.5,31.51,8400.0,21.8061,21.813,21.7992,21.8061,8400.0
2011-11-11 13:25:00,31.51,31.51,31.49,31.49,27900.0,21.8061,21.8061,21.7923,21.7923,27900.0
2011-11-11 13:30:00,31.5,31.51,31.49,31.49,15800.0,21.7992,21.8061,21.7923,21.7923,15800.0
2011-11-11 13:35:00,31.49,31.49,31.47,31.48,8800.0,21.7923,21.7923,21.7784,21.7854,8800.0
2011-11-11 13:40:00,31.48,31.49,31.47,31.48,4500.0,21.7854,21.7923,21.7784,21.7854,4500.0
2011-11-11 13:45:00,31.48,31.51,31.48,31.5,5100.0,21.7854,21.8061,21.7854,21.7992,5100.0
2011-11-11 13:50:00,31.5,31.51,31.49,31.49,13600.0,21.7992,21.8061,21.7923,21.7923,13600.0
2011-11-11 13:55:00,31.49,31.49,31.47,31.47,6300.0,21.7923,21.7923,21.7784,21.7784,6300.0
2011-11-11 14:00:00,31.47,31.48,31.47,31.48,4600.0,21.7784,21.7854,21.7784,21.7854,4600.0
2011-11-11 14:05:00,31.48,31.48,31.47,31.47,11800.0,21.7854,21.7854,21.7784,21.7784,11800.0
2011-11-11 14:10:00,31.47,31.49,31.47,31.48,18100.0,21.7784,21.7923,21.7784,21.7854,18100.0
2011-11-11 14:15:00,31.48,31.5,31.48,31.48,19200.0,21.7854,21.7992,21.7854,21.7854,19200.0
2011-11-11 14:20:00,31.49,31.5,31.47,31.48,13000.0,21.7923,21.7992,21.7784,21.7854,13000.0
2011-11-11 14:25:00,31.47,31.48,31.47,31.48,8600.0,21.7784,21.7854,21.7784,21.7854,8600.0
2011-11-11 14:30:00,31.48,31.51,31.48,31.49,6300.0,21.7854,21.8061,21.7854,21.7923,6300.0
2011-11-11 14:35:00,31.49,31.5,31.47,31.47,12800.0,21.7923,21.7992,21.7784,21.7784,12800.0
2011-11-11 14:40:00,31.47,31.49,31.47,31.47,6100.0,21.7784,21.7923,21.7784,21.7784,6100.0
2011-11-11 14:45:00,31.47,31.48,31.46,31.46,34500.0,21.7784,21.7854,21.7715,21.7715,34500.0
2011-11-11 14:50:00,31.46,31.48,31.46,31.46,9200.0,21.7715,21.7854,21.7715,21.7715,9200.0
2011-11-11 14:55:00,31.46,31.46,31.44,31.45,13200.0,21.7715,21.7715,21.7577,21.7646,13200.0
2011-11-11 15:00:00,31.44,31.46,31.43,31.45,40800.0,21.7577,21.7715,21.7508,21.7646,40800.0
2011-11-11 15:05:00,31.45,31.45,31.42,31.43,21500.0,21.7646,21.7646,21.7438,21.7508,21500.0
2011-11-11 15:10:00,31.43,31.43,31.41,31.43,12100.0,21.7508,21.7508,21.7369,21.7508,12100.0
2011-11-11 15:15:00,31.42,31.45,31.42,31.44,27100.0,21.7438,21.7646,21.7438,21.7577,27100.0
2011-11-11 15:20:00,31.44,31.45,31.42,31.43,30200.0,21.7577,21.7646,21.7438,21.7508,30200.0
2011-11-11 15:25:00,31.43,31.45,31.43,31.45,36700.0,21.7508,21.7646,21.7508,21.7646,36700.0
2011-11-11 15:30:00,31.45,31.46,31.43,31.45,73400.0,21.7646,21.7715,21.7508,21.7646,73400.0
2011-11-11 15:35:00,31.44,31.44,31.41,31.43,42600.0,21.7577,21.7577,21.7369,21.7508,42600.0
2011-11-11 15:40:00,31.42,31.43,31.41,31.43,114100.0,21.7438,21.7508,21.7369,21.7508,114100.0
2011-11-11 15:45:00,31.43,31.45,31.42,31.44,84400.0,21.7508,21.7646,21.7438,21.7577,84400.0
2011-11-11 15:50:00,31.45,31.48,31.44,31.47,104100.0,21.7646,21.7854,21.7577,21.7784,104100.0
2011-11-11 15:55:00,31.47,31.48,31.45,31.45,600700.0,21.7784,21.7854,21.7646,21.7646,600700.0
2011-11-14 09:30:00,31.38,31.38,31.25,31.28,138800.0,21.7162,21.7162,21.6262,21.647,138800.0
2011-11-14 09:35:00,31.27,31.31,31.26,31.3,97400.0,21.64,21.6677,21.6331,21.6608,97400.0
2011-11-14 09:40:00,31.3,31.31,31.25,31.25,9500.0,21.6608,21.6677,21.6262,21.6262,9500.0
2011-11-14 09:45:00,31.26,31.26,31.22,31.23,31500.0,21.6331,21.6331,21.6054,21.6124,31500.0
2011-11-14 09:50:00,31.22,31.24,31.2,31.22,38900.0,21.6054,21.6193,21.5916,21.6054,38900.0
2011-11-14 09:55:00,31.23,31.25,31.21,31.24,33100.0,21.6124,21.6262,21.5985,21.6193,33100.0
2011-11-14 10:00:00,31.24,31.28,31.23,31.26,50600.0,21.6193,21.647,21.6124,21.6331,50600.0
2011-11-14 10:05:00,31.26,31.28,31.24,31.28,6500.0,21.6331,21.647,21.6193,21.647,6500.0
2011-11-14 10:10:00,31.28,31.28,31.25,31.25,1900.0,21.647,21.647,21.6262,21.6262,1900.0
2011-11-14 10:15:00,31.25,31.26,31.24,31.26,3400.0,21.6262,21.6331,21.6193,21.6331,3400.0
2011-11-14 10:20:00,31.25,31.26,31.24,31.26,1700.0,21.6262,21.6331,21.6193,21.6331,1700.0
2011-11-14 10:25:00,31.27,31.3,31.27,31.28,10800.0,21.64,21.6608,21.64,21.647,10800.0
2011-11-14 10:30:00,31.28,31.28,31.25,31.25,2300.0,21.647,21.647,21.6262,21.6262,2300.0
2011-11-14 10:35:00,31.25,31.27,31.24,31.27,9700.0,21.6262,21.64,21.6193,21.64,9700.0
2011-11-14 10:40:00,31.27,31.28,31.26,31.28,3700.0,21.64,21.647,21.6331,21.647,3700.0
2011-11-14 10:45:00,31.28,31.28,31.25,31.28,14700.0,21.647,21.647,21.6262,21.647,14700.0
2011-11-14 10:50:00,31.27,31.33,31.27,31.33,8700.0,21.64,21.6816,21.64,21.6816,8700.0
2011-11-14 10:55:00,31.32,31.33,31.31,31.33,8000.0,21.6746,21.6816,21.6677,21.6816,8000.0
2011-11-14 11:00:00,31.33,31.37,31.33,31.36,15600.0,21.6816,21.7092,21.6816,21.7023,15600.0
2011-11-14 11:05:00,31.37,31.37,31.35,31.36,19300.0,21.7092,21.7092,21.6954,21.7023,19300.0
2011-11-14 11:10:00,31.36,31.36,31.32,31.32,12100.0,21.7023,21.7023,21.6746,21.6746,12100.0
2011-11-14 11:15:00,31.31,31.35,31.31,31.34,4400.0,21.6677,21.6954,21.6677,21.6885,4400.0
2011-11-14 11:20:00,31.33,31.37,31.32,31.36,20600.0,21.6816,21.7092,21.6746,21.7023,20600.0
2011-11-14 11:25:00,31.37,31.37,31.34,31.34,32200.0,21.7092,21.7092,21.6885,21.6885,32200.0
2011-11-14 11:30:00,31.34,31.38,31.34,31.38,7600.0,21.6885,21.7162,21.6885,21.7162,7600.0
2011-11-14 11:35:00,31.36,31.38,31.35,31.38,8000.0,21.7023,21.7162,21.6954,21.7162,8000.0
2011-11-14 11:40:00,31.36,31.36,31.31,31.31,61900.0,21.7023,21.7023,21.6677,21.6677,61900.0
2011-11-14 11:45:00,31.33,31.33,31.31,31.31,12800.0,21.6816,21.6816,21.6677,21.6677,12800.0
2011-11-14 11:50:00,31.31,31.33,31.27,31.28,28700.0,21.6677,21.6816,21.64,21.647,28700.0
2011-11-14 11:55:00,31.28,31.29,31.26,31.29,10000.0,21.647,21.6539,21.6331,21.6539,10000.0
2011-11-14 12:00:00,31.29,31.29,31.27,31.27,8300.0,21.6539,21.6539,21.64,21.64,8300.0
2011-11-14 12:05:00,31.26,31.28,31.25,31.28,6000.0,21.6331,21.647,21.6262,21.647,6000.0
2011-11-14 12:10:00,31.28,31.28,31.27,31.27,17300.0,21.647,21.647,21.64,21.64,17300.0
2011-11-14 12:15:00,31.27,31.27,31.23,31.23,15700.0,21.64,21.64,21.6124,21.6124,15700.0
2011-11-14 12:20:00,31.23,31.24,31.19,31.21,7200.0,21.6124,21.6193,21.5847,21.5985,7200.0
2011-11-14 12:25:00,31.2,31.2,31.18,31.18,31900.0,21.5916,21.5916,21.5778,21.5778,31900.0
2011-11-14 12:30:00,31.17,31.18,31.16,31.16,3200.0,21.5708,21.5778,21.5639,21.5639,3200.0
2011-11-14 12:35:00,31.16,31.17,31.15,31.17,17200.0,21.5639,21.5708,21.557,21.5708,17200.0
2011-11-14 12:40:00,31.17,31.19,31.17,31.18,3100.0,21.5708,21.5847,21.5708,21.5778,3100.0
2011-11-14 12:45:00,31.17,31.18,31.17,31.18,5800.0,21.5708,21.5778,21.5708,21.5778,5800.0
2011-11-14 12:50:00,31.18,31.19,31.17,31.17,4500.0,21.5778,21.5847,21.5708,21.5708,4500.0
2011-11-14 12:55:00,31.18,31.18,31.16,31.17,32500.0,21.5778,21.5778,21.5639,21.5708,32500.0
2011-11-14 13:00:00,31.16,31.16,31.14,31.16,27200.0,21.5639,21.5639,21.5501,21.5639,27200.0
2011-11-14 13:05:00,31.15,31.17,31.15,31.16,25500.0,21.557,21.5708,21.557,21.5639,25500.0
2011-11-14 13:10:00,31.16,31.18,31.15,31.17,87500.0,21.5639,21.5778,21.557,21.5708,87500.0
2011-11-14 13:15:00,31.17,31.18,31.16,31.17,150200.0,21.5708,21.5778,21.5639,21.5708,150200.0
2011-11-14 13:20:00,31.17,31.19,31.16,31.18,33800.0,21.5708,21.5847,21.5639,21.5778,33800.0
2011-11-14 13:25:00,31.18,31.22,31.18,31.22,81600.0,21.5778,21.6054,21.5778,21.6054,81600.0
2011-11-14 13:30:00,31.21,31.21,31.2,31.2,4100.0,21.5985,21.5985,21.5916,21.5916,4100.0
2011-11-14 13:35:00,31.19,31.21,31.19,31.2,14000.0,21.5847,21.5985,21.5847,21.5916,14000.0
2011-11-14 13:40:00,31.21,31.22,31.19,31.21,9400.0,21.5985,21.6054,21.5847,21.5985,9400.0
2011-11-14 13:45:00,31.21,31.22,31.2,31.2,3500.0,21.5985,21.6054,21.5916,21.5916,3500.0
2011-11-14 13:50:00,31.19,31.21,31.19,31.2,8600.0,21.5847,21.5985,21.5847,21.5916,8600.0
2011-11-14 13:55:00,31.2,31.21,31.19,31.19,5100.0,21.5916,21.5985,21.5847,21.5847,5100.0
2011-11-14 14:00:00,31.18,31.2,31.18,31.2,28800.0,21.5778,21.5916,21.5778,21.5916,28800.0
2011-11-14 14:05:00,31.2,31.21,31.2,31.21,15500.0,21.5916,21.5985,21.5916,21.5985,15500.0
2011-11-14 14:10:00,31.21,31.23,31.21,31.23,10100.0,21.5985,21.6124,21.5985,21.6124,10100.0
2011-11-14 14:15:00,31.22,31.23,31.2,31.2,15200.0,21.6054,21.6124,21.5916,21.5916,15200.0
2011-11-14 14:20:00,31.2,31.22,31.2,31.22,35300.0,21.5916,21.6054,21.5916,21.6054,35300.0
2011-11-14 14:25:00,31.21,31.22,31.19,31.19,13700.0,21.5985,21.6054,21.5847,21.5847,13700.0
2011-11-14 14:30:00,31.2,31.2,31.18,31.19,11300.0,21.5916,21.5916,21.5778,21.5847,11300.0
2011-11-14 14:35:00,31.19,31.21,31.18,31.21,159600.0,21.5847,21.5985,21.5778,21.5985,159600.0
2011-11-14 14:40:00,31.21,31.21,31.19,31.2,59600.0,21.5985,21.5985,21.5847,21.5916,59600.0
2011-11-14 14:45:00,31.2,31.21,31.19,31.19,15500.0,21.5916,21.5985,21.5847,21.5847,15500.0
2011-11-14 14:50:00,31.19,31.21,31.18,31.2,24100.0,21.5847,21.5985,21.5778,21.5916,24100.0
2011-11-14 14:55:00,31.19,31.2,31.16,31.17,36500.0,21.5847,21.5916,21.5639,21.5708,36500.0
2011-11-14 15:00:00,31.17,31.21,31.17,31.2,16500.0,21.5708,21.5985,21.5708,21.5916,16500.0
2011-11-14 15:05:00,31.19,31.22,31.19,31.2,21400.0,21.5847,21.6054,21.5847,21.5916,21400.0
2011-11-14 15:10:00,31.2,31.22,31.2,31.22,31400.0,21.5916,21.6054,21.5916,21.6054,31400.0
2011-11-14 15:15:00,31.21,31.22,31.2,31.2,52700.0,21.5985,21.6054,21.5916,21.5916,52700.0
2011-11-14 15:20:00,31.2,31.22,31.2,31.22,22100.0,21.5916,21.6054,21.5916,21.6054,22100.0
2011-11-14 15:25:00,31.21,31.24,31.21,31.22,43900.0,21.5985,21.6193,21.5985,21.6054,43900.0
2011-11-14 15:30:00,31.22,31.26,31.22,31.24,51700.0,21.6054,21.6331,21.6054,21.6193,51700.0
2011-11-14 15:35:00,31.25,31.25,31.22,31.23,34500.0,21.6262,21.6262,21.6054,21.6124,34500.0
2011-11-14 15:40:00,31.23,31.26,31.23,31.25,29900.0,21.6124,21.6331,21.6124,21.6262,29900.0
2011-11-14 15:45:00,31.25,31.27,31.24,31.24,35700.0,21.6262,21.64,21.6193,21.6193,35700.0
2011-11-14 15:50:00,31.24,31.26,31.23,31.24,94000.0,21.6193,21.6331,21.6124,21.6193,94000.0
2011-11-14 15:55:00,31.24,31.26,31.22,31.26,304800.0,21.6193,21.6331,21.6054,21.6331,304800.0
2011-11-15 09:30:00,31.19,31.22,31.19,31.21,103400.0,21.5847,21.6054,21.5847,21.5985,103400.0
2011-11-15 09:35:00,31.21,31.25,31.2,31.23,24200.0,21.5985,21.6262,21.5916,21.6124,24200.0
2011-11-15 09:40:00,31.23,31.23,31.2,31.21,19700.0,21.6124,21.6124,21.5916,21.5985,19700.0
2011-11-15 09:45:00,31.21,31.28,31.21,31.25,58500.0,21.5985,21.647,21.5985,21.6262,58500.0
2011-11-15 09:50:00,31.26,31.26,31.2,31.22,30100.0,21.6331,21.6331,21.5916,21.6054,30100.0
2011-11-15 09:55:00,31.22,31.25,31.2,31.21,45000.0,21.6054,21.6262,21.5916,21.5985,45000.0
2011-11-15 10:00:00,31.21,31.23,31.19,31.21,20500.0,21.5985,21.6124,21.5847,21.5985,20500.0
2011-11-15 10:05:00,31.21,31.23,31.2,31.2,41200.0,21.5985,21.6124,21.5916,21.5916,41200.0
2011-11-15 10:10:00,31.2,31.24,31.2,31.24,34200.0,21.5916,21.6193,21.5916,21.6193,34200.0
2011-11-15 10:15:00,31.24,31.25,31.21,31.21,179500.0,21.6193,21.6262,21.5985,21.5985,179500.0
2011-11-15 10:20:00,31.21,31.23,31.2,31.22,59800.0,21.5985,21.6124,21.5916,21.6054,59800.0
2011-11-15 10:25:00,31.21,31.23,31.2,31.21,27500.0,21.5985,21.6124,21.5916,21.5985,27500.0
2011-11-15 10:30:00,31.21,31.27,31.2,31.23,29000.0,21.5985,21.64,21.5916,21.6124,29000.0
2011-11-15 10:35:00,31.24,31.29,31.24,31.26,26700.0,21.6193,21.6539,21.6193,21.6331,26700.0
2011-11-15 10:40:00,31.26,31.26,31.24,31.25,31000.0,21.6331,21.6331,21.6193,21.6262,31000.0
2011-11-15 10:45:00,31.26,31.27,31.22,31.26,260200.0,21.6331,21.64,21.6054,21.6331,260200.0
2011-11-15 10:50:00,31.26,31.28,31.25,31.25,264500.0,21.6331,21.647,21.6262,21.6262,264500.0
2011-11-15 10:55:00,31.25,31.27,31.24,31.25,432100.0,21.6262,21.64,21.6193,21.6262,432100.0
2011-11-15 11:00:00,31.26,31.28,31.25,31.27,149500.0,21.6331,21.647,21.6262,21.64,149500.0
2011-11-15 11:05:00,31.27,31.27,31.22,31.23,200200.0,21.64,21.64,21.6054,21.6124,200200.0
2011-11-15 11:10:00,31.24,31.27,31.23,31.27,8400.0,21.6193,21.64,21.6124,21.64,8400.0
2011-11-15 11:15:00,31.27,31.27,31.21,31.21,22200.0,21.64,21.64,21.5985,21.5985,22200.0
2011-11-15 11:20:00,31.21,31.21,31.17,31.18,29300.0,21.5985,21.5985,21.5708,21.5778,29300.0
2011-11-15 11:25:00,31.18,31.19,31.18,31.19,27300.0,21.5778,21.5847,21.5778,21.5847,27300.0
2011-11-15 11:30:00,31.18,31.2,31.17,31.17,24700.0,21.5778,21.5916,21.5708,21.5708,24700.0
2011-11-15 11:35:00,31.17,31.18,31.15,31.15,35000.0,21.5708,21.5778,21.557,21.557,35000.0
2011-11-15 11:40:00,31.15,31.16,31.14,31.15,44200.0,21.557,21.5639,21.5501,21.557,44200.0
2011-11-15 11:45:00,31.15,31.17,31.15,31.17,3300.0,21.557,21.5708,21.557,21.5708,3300.0
2011-11-15 11:50:00,31.17,31.17,31.15,31.16,9900.0,21.5708,21.5708,21.557,21.5639,9900.0
2011-11-15 11:55:00,31.16,31.2,31.14,31.17,53900.0,21.5639,21.5916,21.5501,21.5708,53900.0
2011-11-15 12:00:00,31.17,31.24,31.17,31.24,24100.0,21.5708,21.6193,21.5708,21.6193,24100.0
2011-11-15 12:05:00,31.23,31.26,31.22,31.22,11400.0,21.6124,21.6331,21.6054,21.6054,11400.0
2011-11-15 12:10:00,31.22,31.24,31.22,31.24,12600.0,21.6054,21.6193,21.6054,21.6193,12600.0
2011-11-15 12:15:00,31.24,31.24,31.22,31.22,6600.0,21.6193,21.6193,21.6054,21.6054,6600.0
2011-11-15 12:20:00,31.22,31.23,31.22,31.23,7000.0,21.6054,21.6124,21.6054,21.6124,7000.0
2011-11-15 12:25:00,31.24,31.27,31.23,31.25,31200.0,21.6193,21.64,21.6124,21.6262,31200.0
2011-11-15 12:30:00,31.26,31.31,31.26,31.29,26600.0,21.6331,21.6677,21.6331,21.6539,26600.0
2011-11-15 12:35:00,31.31,31.32,31.3,31.31,30200.0,21.6677,21.6746,21.6608,21.6677,30200.0
2011-11-15 12:40:00,31.31,31.32,31.3,31.31,23900.0,21.6677,21.6746,21.6608,21.6677,23900.0
2011-11-15 12:45:00,31.31,31.32,31.31,31.31,78800.0,21.6677,21.6746,21.6677,21.6677,78800.0
2011-11-15 12:50:00,31.3,31.31,31.3,31.31,14700.0,21.6608,21.6677,21.6608,21.6677,14700.0
2011-11-15 12:55:00,31.31,31.33,31.31,31.33,8200.0,21.6677,21.6816,21.6677,21.6816,8200.0
2011-11-15 13:00:00,31.34,31.38,31.33,31.38,24900.0,21.6885,21.7162,21.6816,21.7162,24900.0
2011-11-15 13:05:00,31.37,31.37,31.36,31.37,17000.0,21.7092,21.7092,21.7023,21.7092,17000.0
2011-11-15 13:10:00,31.37,31.38,31.35,31.35,26100.0,21.7092,21.7162,21.6954,21.6954,26100.0
2011-11-15 13:15:00,31.35,31.37,31.34,31.35,13300.0,21.6954,21.7092,21.6885,21.6954,13300.0
2011-11-15 13:20:00,31.34,31.35,31.33,31.33,100200.0,21.6885,21.6954,21.6816,21.6816,100200.0
2011-11-15 13:25:00,31.34,31.37,31.34,31.36,13600.0,21.6885,21.7092,21.6885,21.7023,13600.0
2011-11-15 13:30:00,31.37,31.38,31.36,31.38,9800.0,21.7092,21.7162,21.7023,21.7162,9800.0
2011-11-15 13:35:00,31.38,31.41,31.37,31.4,70800.0,21.7162,21.7369,21.7092,21.73,70800.0
2011-11-15 13:40:00,31.39,31.4,31.37,31.39,20700.0,21.7231,21.73,21.7092,21.7231,20700.0
2011-11-15 13:45:00,31.39,31.4,31.37,31.37,8300.0,21.7231,21.73,21.7092,21.7092,8300.0
2011-11-15 13:50:00,31.38,31.41,31.37,31.37,49500.0,21.7162,21.7369,21.7092,21.7092,49500.0
2011-11-15 13:55:00,31.37,31.39,31.37,31.38,12100.0,21.7092,21.7231,21.7092,21.7162,12100.0
2011-11-15 14:00:00,31.38,31.39,31.38,31.38,20300.0,21.7162,21.7231,21.7162,21.7162,20300.0
2011-11-15 14:05:00,31.39,31.39,31.37,31.39,10800.0,21.7231,21.7231,21.7092,21.7231,10800.0
2011-11-15 14:10:00,31.39,31.4,31.38,31.4,44200.0,21.7231,21.73,21.7162,21.73,44200.0
2011-11-15 14:15:00,31.39,31.4,31.37,31.38,38100.0,21.7231,21.73,21.7092,21.7162,38100.0
2011-11-15 14:20:00,31.38,31.39,31.37,31.39,19900.0,21.7162,21.7231,21.7092,21.7231,19900.0
2011-11-15 14:25:00,31.38,31.38,31.35,31.37,23500.0,21.7162,21.7162,21.6954,21.7092,23500.0
2011-11-15 14:30:00,31.39,31.4,31.38,31.39,8500.0,21.7231,21.73,21.7162,21.7231,8500.0
2011-11-15 14:35:00,31.39,31.4,31.38,31.39,23100.0,21.7231,21.73,21.7162,21.7231,23100.0
2011-11-15 14:40:00,31.39,31.39,31.37,31.38,12200.0,21.7231,21.7231,21.7092,21.7162,12200.0
2011-11-15 14:45:00,31.37,31.4,31.37,31.39,81900.0,21.7092,21.73,21.7092,21.7231,81900.0
2011-11-15 14:50:00,31.39,31.42,31.39,31.41,17900.0,21.7231,21.7438,21.7231,21.7369,17900.0
2011-11-15 14:55:00,31.41,31.42,31.39,31.4,8100.0,21.7369,21.7438,21.7231,21.73,8100.0
2011-11-15 15:00:00,31.39,31.44,31.39,31.44,7500.0,21.7231,21.7577,21.7231,21.7577,7500.0
2011-11-15 15:05:00,31.43,31.45,31.43,31.44,31800.0,21.7508,21.7646,21.7508,21.7577,31800.0
2011-11-15 15:10:00,31.44,31.45,31.43,31.43,23200.0,21.7577,21.7646,21.7508,21.7508,23200.0
2011-11-15 15:15:00,31.43,31.44,31.41,31.41,15500.0,21.7508,21.7577,21.7369,21.7369,15500.0
2011-11-15 15:20:00,31.41,31.44,31.41,31.44,18500.0,21.7369,21.7577,21.7369,21.7577,18500.0
2011-11-15 15:25:00,31.43,31.45,31.43,31.44,21100.0,21.7508,21.7646,21.7508,21.7577,21100.0
2011-11-15 15:30:00,31.44,31.45,31.41,31.41,29800.0,21.7577,21.7646,21.7369,21.7369,29800.0
2011-11-15 15:35:00,31.41,31.44,31.4,31.42,40600.0,21.7369,21.7577,21.73,21.7438,40600.0
2011-11-15 15:40:00,31.41,31.42,31.39,31.41,51900.0,21.7369,21.7438,21.7231,21.7369,51900.0
2011-11-15 15:45:00,31.41,31.44,31.4,31.44,133000.0,21.7369,21.7577,21.73,21.7577,133000.0
2011-11-15 15:50:00,31.43,31.44,31.4,31.42,157100.0,21.7508,21.7577,21.73,21.7438,157100.0
2011-11-15 15:55:00,31.42,31.42,31.35,31.36,507300.0,21.7438,21.7438,21.6954,21.7023,507300.0
2011-11-16 09:30:00,31.14,31.16,31.07,31.09,66800.0,21.5501,21.5639,21.5016,21.5155,66800.0
2011-11-16 09:35:00,31.1,31.13,31.09,31.09,144200.0,21.5224,21.5432,21.5155,21.5155,144200.0
2011-11-16 09:40:00,31.09,31.14,31.09,31.12,264700.0,21.5155,21.5501,21.5155,21.5362,264700.0
2011-11-16 09:45:00,31.13,31.14,31.1,31.11,13000.0,21.5432,21.5501,21.5224,21.5293,13000.0
2011-11-16 09:50:00,31.11,31.17,31.11,31.17,46700.0,21.5293,21.5708,21.5293,21.5708,46700.0
2011-11-16 09:55:00,31.17,31.18,31.15,31.16,104000.0,21.5708,21.5778,21.557,21.5639,104000.0
2011-11-16 10:00:00,31.17,31.22,31.17,31.17,64900.0,21.5708,21.6054,21.5708,21.5708,64900.0
2011-11-16 10:05:00,31.16,31.17,31.14,31.15,65200.0,21.5639,21.5708,21.5501,21.557,65200.0
2011-11-16 10:10:00,31.16,31.17,31.14,31.15,38400.0,21.5639,21.5708,21.5501,21.557,38400.0
2011-11-16 10:15:00,31.14,31.2,31.14,31.19,62200.0,21.5501,21.5916,21.5501,21.5847,62200.0
2011-11-16 10:20:00,31.19,31.2,31.14,31.16,48400.0,21.5847,21.5916,21.5501,21.5639,48400.0
2011-11-16 10:25:00,31.17,31.21,31.17,31.18,52900.0,21.5708,21.5985,21.5708,21.5778,52900.0
2011-11-16 10:30:00,31.18,31.18,31.15,31.18,7900.0,21.5778,21.5778,21.557,21.5778,7900.0
2011-11-16 10:35:00,31.18,31.19,31.18,31.19,12500.0,21.5778,21.5847,21.5778,21.5847,12500.0
2011-11-16 10:40:00,31.2,31.22,31.16,31.21,18900.0,21.5916,21.6054,21.5639,21.5985,18900.0
2011-11-16 10:45:00,31.21,31.23,31.2,31.21,15700.0,21.5985,21.6124,21.5916,21.5985,15700.0
2011-11-16 10:50:00,31.21,31.25,31.21,31.24,17100.0,21.5985,21.6262,21.5985,21.6193,17100.0
2011-11-16 10:55:00,31.24,31.24,31.21,31.23,202800.0,21.6193,21.6193,21.5985,21.6124,202800.0
2011-11-16 11:00:00,31.23,31.31,31.23,31.31,79300.0,21.6124,21.6677,21.6124,21.6677,79300.0
2011-11-16 11:05:00,31.3,31.32,31.3,31.3,81300.0,21.6608,21.6746,21.6608,21.6608,81300.0
2011-11-16 11:10:00,31.31,31.33,31.31,31.32,15900.0,21.6677,21.6816,21.6677,21.6746,15900.0
2011-11-16 11:15:00,31.32,31.34,31.32,31.34,28800.0,21.6746,21.6885,21.6746,21.6885,28800.0
2011-11-16 11:20:00,31.33,31.34,31.32,31.34,12900.0,21.6816,21.6885,21.6746,21.6885,12900.0
2011-11-16 11:25:00,31.34,31.35,31.32,31.32,26000.0,21.6885,21.6954,21.6746,21.6746,26000.0
2011-11-16 11:30:00,31.32,31.33,31.31,31.31,15700.0,21.6746,21.6816,21.6677,21.6677,15700.0
2011-11-16 11:35:00,31.31,31.31,31.28,31.3,33300.0,21.6677,21.6677,21.647,21.6608,33300.0
2011-11-16 11:40:00,31.3,31.32,31.3,31.3,48400.0,21.6608,21.6746,21.6608,21.6608,48400.0
2011-11-16 11:45:00,31.31,31.32,31.29,31.3,49400.0,21.6677,21.6746,21.6539,21.6608,49400.0
2011-11-16 11:50:00,31.31,31.31,31.29,31.31,18800.0,21.6677,21.6677,21.6539,21.6677,18800.0
2011-11-16 11:55:00,31.32,31.32,31.3,31.31,20800.0,21.6746,21.6746,21.6608,21.6677,20800.0
2011-11-16 12:00:00,31.3,31.31,31.29,31.31,4400.0,21.6608,21.6677,21.6539,21.6677,4400.0
2011-11-16 12:05:00,31.31,31.31,31.29,31.29,128800.0,21.6677,21.6677,21.6539,21.6539,128800.0
2011-11-16 12:10:00,31.29,31.3,31.28,31.29,27700.0,21.6539,21.6608,21.647,21.6539,27700.0
2011-11-16 12:15:00,31.28,31.3,31.28,31.29,13200.0,21.647,21.6608,21.647,21.6539,13200.0
2011-11-16 12:20:00,31.29,31.3,31.28,31.29,19300.0,21.6539,21.6608,21.647,21.6539,19300.0
2011-11-16 12:25:00,31.29,31.29,31.27,31.27,9400.0,21.6539,21.6539,21.64,21.64,9400.0
2011-11-16 12:30:00,31.28,31.29,31.28,31.28,6800.0,21.647,21.6539,21.647,21.647,6800.0
2011-11-16 12:35:00,31.29,31.33,31.29,31.33,21800.0,21.6539,21.6816,21.6539,21.6816,21800.0
2011-11-16 12:40:00,31.33,31.34,31.32,31.32,9700.0,21.6816,21.6885,21.6746,21.6746,9700.0
2011-11-16 12:45:00,31.32,31.34,31.32,31.32,30200.0,21.6746,21.6885,21.6746,21.6746,30200.0
2011-11-16 12:50:00,31.33,31.34,31.31,31.33,52300.0,21.6816,21.6885,21.6677,21.6816,52300.0
2011-11-16 12:55:00,31.33,31.34,31.32,31.33,9700.0,21.6816,21.6885,21.6746,21.6816,9700.0
2011-11-16 13:00:00,31.34,31.37,31.34,31.36,26100.0,21.6885,21.7092,21.6885,21.7023,26100.0
2011-11-16 13:05:00,31.36,31.37,31.35,31.36,19900.0,21.7023,21.7092,21.6954,21.7023,19900.0
2011-11-16 13:10:00,31.36,31.37,31.34,31.36,43500.0,21.7023,21.7092,21.6885,21.7023,43500.0
2011-11-16 13:15:00,31.36,31.38,31.34,31.38,7600.0,21.7023,21.7162,21.6885,21.7162,7600.0
2011-11-16 13:20:00,31.39,31.4,31.38,31.4,7500.0,21.7231,21.73,21.7162,21.73,7500.0
2011-11-16 13:25:00,31.4,31.44,31.4,31.42,7100.0,21.73,21.7577,21.73,21.7438,7100.0
2011-11-16 13:30:00,31.42,31.43,31.41,31.41,3500.0,21.7438,21.7508,21.7369,21.7369,3500.0
2011-11-16 13:35:00,31.42,31.44,31.42,31.43,7200.0,21.7438,21.7577,21.7438,21.7508,7200.0
2011-11-16 13:40:00,31.43,31.47,31.43,31.46,7700.0,21.7508,21.7784,21.7508,21.7715,7700.0
2011-11-16 13:45:00,31.47,31.48,31.46,31.48,37600.0,21.7784,21.7854,21.7715,21.7854,37600.0
2011-11-16 13:50:00,31.48,31.49,31.46,31.46,44000.0,21.7854,21.7923,21.7715,21.7715,44000.0
2011-11-16 13:55:00,31.46,31.47,31.45,31.45,18700.0,21.7715,21.7784,21.7646,21.7646,18700.0
2011-11-16 14:00:00,31.45,31.47,31.44,31.47,55600.0,21.7646,21.7784,21.7577,21.7784,55600.0
2011-11-16 14:05:00,31.46,31.46,31.44,31.44,10500.0,21.7715,21.7715,21.7577,21.7577,10500.0
2011-11-16 14:10:00,31.45,31.46,31.43,31.43,8900.0,21.7646,21.7715,21.7508,21.7508,8900.0
2011-11-16 14:15:00,31.44,31.44,31.42,31.43,26400.0,21.7577,21.7577,21.7438,21.7508,26400.0
2011-11-16 14:20:00,31.43,31.45,31.42,31.45,42800.0,21.7508,21.7646,21.7438,21.7646,42800.0
2011-11-16 14:25:00,31.45,31.46,31.45,31.45,14800.0,21.7646,21.7715,21.7646,21.7646,14800.0
2011-11-16 14:30:00,31.45,31.46,31.44,31.44,25500.0,21.7646,21.7715,21.7577,21.7577,25500.0
2011-11-16 14:35:00,31.45,31.46,31.44,31.46,19700.0,21.7646,21.7715,21.7577,21.7715,19700.0
2011-11-16 14:40:00,31.45,31.46,31.42,31.43,40800.0,21.7646,21.7715,21.7438,21.7508,40800.0
2011-11-16 14:45:00,31.43,31.43,31.4,31.4,9000.0,21.7508,21.7508,21.73,21.73,9000.0
2011-11-16 14:50:00,31.4,31.4,31.38,31.39,59600.0,21.73,21.73,21.7162,21.7231,59600.0
2011-11-16 14:55:00,31.39,31.39,31.36,31.39,32100.0,21.7231,21.7231,21.7023,21.7231,32100.0
2011-11-16 15:00:00,31.38,31.4,31.36,31.37,22800.0,21.7162,21.73,21.7023,21.7092,22800.0
2011-11-16 15:05:00,31.37,31.4,31.37,31.39,7700.0,21.7092,21.73,21.7092,21.7231,7700.0
2011-11-16 15:10:00,31.39,31.4,31.35,31.35,36500.0,21.7231,21.73,21.6954,21.6954,36500.0
2011-11-16 15:15:00,31.35,31.35,31.28,31.3,89300.0,21.6954,21.6954,21.647,21.6608,89300.0
2011-11-16 15:20:00,31.29,31.3,31.25,31.27,69900.0,21.6539,21.6608,21.6262,21.64,69900.0
2011-11-16 15:25:00,31.27,31.28,31.21,31.22,59200.0,21.64,21.647,21.5985,21.6054,59200.0
2011-11-16 15:30:00,31.22,31.22,31.13,31.14,231500.0,21.6054,21.6054,21.5432,21.5501,231500.0
2011-11-16 15:35:00,31.14,31.17,31.12,31.17,134700.0,21.5501,21.5708,21.5362,21.5708,134700.0
2011-11-16 15:40:00,31.16,31.16,31.12,31.14,101900.0,21.5639,21.5639,21.5362,21.5501,101900.0
2011-11-16 15:45:00,31.14,31.18,31.13,31.15,150200.0,21.5501,21.5778,21.5432,21.557,150200.0
2011-11-16 15:50:00,31.14,31.14,31.06,31.09,656600.0,21.5501,21.5501,21.4947,21.5155,656600.0
2011-11-16 15:55:00,31.09,31.11,31.04,31.07,893500.0,21.5155,21.5293,21.4809,21.5016,893500.0
2011-11-17 09:30:00,30.95,31.13,30.95,31.06,166400.0,21.4186,21.5432,21.4186,21.4947,166400.0
2011-11-17 09:35:00,31.06,31.11,31.03,31.03,49600.0,21.4947,21.5293,21.474,21.474,49600.0
2011-11-17 09:40:00,31.02,31.08,31.02,31.04,28200.0,21.467,21.5086,21.467,21.4809,28200.0
2011-11-17 09:45:00,31.04,31.04,30.96,30.97,37000.0,21.4809,21.4809,21.4255,21.4324,37000.0
2011-11-17 09:50:00,30.98,31.03,30.98,31.03,80200.0,21.4393,21.474,21.4393,21.474,80200.0
2011-11-17 09:55:00,31.02,31.04,30.99,31.0,90900.0,21.467,21.4809,21.4463,21.4532,90900.0
2011-11-17 10:00:00,30.99,31.02,30.95,31.0,193800.0,21.4463,21.467,21.4186,21.4532,193800.0
2011-11-17 10:05:00,31.0,31.1,30.98,31.1,91000.0,21.4532,21.5224,21.4393,21.5224,91000.0
2011-11-17 10:10:00,31.1,31.11,31.08,31.08,51900.0,21.5224,21.5293,21.5086,21.5086,51900.0
2011-11-17 10:15:00,31.08,31.14,31.07,31.09,73500.0,21.5086,21.5501,21.5016,21.5155,73500.0
2011-11-17 10:20:00,31.08,31.12,31.07,31.11,21000.0,21.5086,21.5362,21.5016,21.5293,21000.0
2011-11-17 10:25:00,31.12,31.15,31.1,31.15,73000.0,21.5362,21.557,21.5224,21.557,73000.0
2011-11-17 10:30:00,31.14,31.19,31.07,31.17,114300.0,21.5501,21.5847,21.5016,21.5708,114300.0
2011-11-17 10:35:00,31.16,31.2,31.16,31.18,187900.0,21.5639,21.5916,21.5639,21.5778,187900.0
2011-11-17 10:40:00,31.17,31.19,31.15,31.17,44300.0,21.5708,21.5847,21.557,21.5708,44300.0
2011-11-17 10:45:00,31.17,31.18,31.16,31.16,22900.0,21.5708,21.5778,21.5639,21.5639,22900.0
2011-11-17 10:50:00,31.17,31.19,31.16,31.19,19400.0,21.5708,21.5847,21.5639,21.5847,19400.0
2011-11-17 10:55:00,31.19,31.2,31.17,31.18,35300.0,21.5847,21.5916,21.5708,21.5778,35300.0
2011-11-17 11:00:00,31.19,31.2,31.16,31.16,47500.0,21.5847,21.5916,21.5639,21.5639,47500.0
2011-11-17 11:05:00,31.16,31.16,31.12,31.14,99700.0,21.5639,21.5639,21.5362,21.5501,99700.0
2011-11-17 11:10:00,31.14,31.15,31.11,31.13,77100.0,21.5501,21.557,21.5293,21.5432,77100.0
2011-11-17 11:15:00,31.13,31.15,31.12,31.15,93000.0,21.5432,21.557,21.5362,21.557,93000.0
2011-11-17 11:20:00,31.16,31.16,31.11,31.13,101800.0,21.5639,21.5639,21.5293,21.5432,101800.0
2011-11-17 11:25:00,31.14,31.17,31.14,31.15,51500.0,21.5501,21.5708,21.5501,21.557,51500.0
2011-11-17 11:30:00,31.15,31.2,31.15,31.18,151900.0,21.557,21.5916,21.557,21.5778,151900.0
2011-11-17 11:35:00,31.18,31.21,31.18,31.21,64600.0,21.5778,21.5985,21.5778,21.5985,64600.0
2011-11-17 11:40:00,31.2,31.23,31.19,31.19,229700.0,21.5916,21.6124,21.5847,21.5847,229700.0
2011-11-17 11:45:00,31.19,31.2,31.18,31.2,62400.0,21.5847,21.5916,21.5778,21.5916,62400.0
2011-11-17 11:50:00,31.19,31.2,31.18,31.2,19600.0,21.5847,21.5916,21.5778,21.5916,19600.0
2011-11-17 11:55:00,31.19,31.21,31.19,31.21,155800.0,21.5847,21.5985,21.5847,21.5985,155800.0
2011-11-17 12:00:00,31.21,31.22,31.19,31.19,49700.0,21.5985,21.6054,21.5847,21.5847,49700.0
2011-11-17 12:05:00,31.19,31.19,31.15,31.16,55100.0,21.5847,21.5847,21.557,21.5639,55100.0
2011-11-17 12:10:00,31.16,31.17,31.13,31.13,36500.0,21.5639,21.5708,21.5432,21.5432,36500.0
2011-11-17 12:15:00,31.14,31.16,31.14,31.15,46400.0,21.5501,21.5639,21.5501,21.557,46400.0
2011-11-17 12:20:00,31.15,31.15,31.11,31.12,54300.0,21.557,21.557,21.5293,21.5362,54300.0
2011-11-17 12:25:00,31.12,31.12,31.09,31.11,50600.0,21.5362,21.5362,21.5155,21.5293,50600.0
2011-11-17 12:30:00,31.1,31.11,30.95,30.98,203000.0,21.5224,21.5293,21.4186,21.4393,203000.0
2011-11-17 12:35:00,30.97,30.99,30.85,30.89,275600.0,21.4324,21.4463,21.3494,21.3771,275600.0
2011-11-17 12:40:00,30.89,30.91,30.81,30.91,93100.0,21.3771,21.3909,21.3217,21.3909,93100.0
2011-11-17 12:45:00,30.91,30.93,30.9,30.9,83800.0,21.3909,21.4047,21.384,21.384,83800.0
2011-11-17 12:50:00,30.9,30.94,30.89,30.91,40900.0,21.384,21.4117,21.3771,21.3909,40900.0
2011-11-17 12:55:00,30.91,30.91,30.87,30.91,50000.0,21.3909,21.3909,21.3632,21.3909,50000.0
2011-11-17 13:00:00,30.91,30.91,30.85,30.86,33100.0,21.3909,21.3909,21.3494,21.3563,33100.0
2011-11-17 13:05:00,30.86,30.91,30.86,30.86,23300.0,21.3563,21.3909,21.3563,21.3563,23300.0
2011-11-17 13:10:00,30.86,30.9,30.85,30.9,12800.0,21.3563,21.384,21.3494,21.384,12800.0
2011-11-17 13:15:00,30.89,30.93,30.89,30.91,52400.0,21.3771,21.4047,21.3771,21.3909,52400.0
2011-11-17 13:20:00,30.91,30.92,30.88,30.92,18900.0,21.3909,21.3978,21.3701,21.3978,18900.0
2011-11-17 13:25:00,30.92,30.92,30.86,30.86,21200.0,21.3978,21.3978,21.3563,21.3563,21200.0
2011-11-17 13:30:00,30.87,30.89,30.84,30.85,18100.0,21.3632,21.3771,21.3425,21.3494,18100.0
2011-11-17 13:35:00,30.85,30.9,30.85,30.87,16400.0,21.3494,21.384,21.3494,21.3632,16400.0
2011-11-17 13:40:00,30.87,30.89,30.82,30.85,28300.0,21.3632,21.3771,21.3286,21.3494,28300.0
2011-11-17 13:45:00,30.85,30.87,30.84,30.86,28200.0,21.3494,21.3632,21.3425,21.3563,28200.0
2011-11-17 13:50:00,30.86,30.86,30.78,30.81,67500.0,21.3563,21.3563,21.3009,21.3217,67500.0
2011-11-17 13:55:00,30.81,30.89,30.81,30.87,17200.0,21.3217,21.3771,21.3217,21.3632,17200.0
2011-11-17 14:00:00,30.86,30.86,30.83,30.83,20200.0,21.3563,21.3563,21.3355,21.3355,20200.0
2011-11-17 14:05:00,30.83,30.88,30.83,30.86,17000.0,21.3355,21.3701,21.3355,21.3563,17000.0
2011-11-17 14:10:00,30.85,30.87,30.83,30.85,76800.0,21.3494,21.3632,21.3355,21.3494,76800.0
2011-11-17 14:15:00,30.85,30.86,30.82,30.85,14700.0,21.3494,21.3563,21.3286,21.3494,14700.0
2011-11-17 14:20:00,30.84,30.87,30.82,30.82,63300.0,21.3425,21.3632,21.3286,21.3286,63300.0
2011-11-17 14:25:00,30.82,30.84,30.79,30.83,22000.0,21.3286,21.3425,21.3079,21.3355,22000.0
2011-11-17 14:30:00,30.84,30.85,30.81,30.81,92300.0,21.3425,21.3494,21.3217,21.3217,92300.0
2011-11-17 14:35:00,30.82,30.82,30.77,30.78,42000.0,21.3286,21.3286,21.294,21.3009,42000.0
2011-11-17 14:40:00,30.78,30.82,30.78,30.82,106500.0,21.3009,21.3286,21.3009,21.3286,106500.0
2011-11-17 14:45:00,30.83,30.87,30.83,30.85,118100.0,21.3355,21.3632,21.3355,21.3494,118100.0
2011-11-17 14:50:00,30.86,30.89,30.85,30.87,57400.0,21.3563,21.3771,21.3494,21.3632,57400.0
2011-11-17 14:55:00,30.87,30.87,30.84,30.85,28000.0,21.3632,21.3632,21.3425,21.3494,28000.0
2011-11-17 15:00:00,30.85,30.9,30.83,30.85,89300.0,21.3494,21.384,21.3355,21.3494,89300.0
2011-11-17 15:05:00,30.85,30.87,30.83,30.83,36600.0,21.3494,21.3632,21.3355,21.3355,36600.0
2011-11-17 15:10:00,30.83,30.84,30.8,30.8,58200.0,21.3355,21.3425,21.3148,21.3148,58200.0
2011-11-17 15:15:00,30.8,30.82,30.78,30.79,42300.0,21.3148,21.3286,21.3009,21.3079,42300.0
2011-11-17 15:20:00,30.8,30.87,30.78,30.85,131100.0,21.3148,21.3632,21.3009,21.3494,131100.0
2011-11-17 15:25:00,30.85,30.88,30.84,30.84,44700.0,21.3494,21.3701,21.3425,21.3425,44700.0
2011-11-17 15:30:00,30.84,30.86,30.82,30.82,43000.0,21.3425,21.3563,21.3286,21.3286,43000.0
2011-11-17 15:35:00,30.81,30.84,30.79,30.79,57600.0,21.3217,21.3425,21.3079,21.3079,57600.0
2011-11-17 15:40:00,30.79,30.82,30.77,30.79,122100.0,21.3079,21.3286,21.294,21.3079,122100.0
2011-11-17 15:45:00,30.79,30.89,30.78,30.86,262500.0,21.3079,21.3771,21.3009,21.3563,262500.0
2011-11-17 15:50:00,30.85,30.86,30.8,30.83,211500.0,21.3494,21.3563,21.3148,21.3355,211500.0
2011-11-17 15:55:00,30.84,30.95,30.81,30.95,612600.0,21.3425,21.4186,21.3217,21.4186,612600.0
2011-11-18 09:30:00,31.05,31.08,30.99,31.01,83000.0,21.4878,21.5086,21.4463,21.4601,83000.0
2011-11-18 09:35:00,31.01,31.04,30.99,31.04,168700.0,21.4601,21.4809,21.4463,21.4809,168700.0
2011-11-18 09:40:00,31.04,31.08,31.02,31.03,206200.0,21.4809,21.5086,21.467,21.474,206200.0
2011-11-18 09:45:00,31.02,31.03,30.98,31.02,300200.0,21.467,21.474,21.4393,21.467,300200.0
2011-11-18 09:50:00,31.01,31.05,30.99,31.05,218400.0,21.4601,21.4878,21.4463,21.4878,218400.0
2011-11-18 09:55:00,31.04,31.15,31.04,31.13,338600.0,21.4809,21.557,21.4809,21.5432,338600.0
2011-11-18 10:00:00,31.12,31.13,31.03,31.07,87900.0,21.5362,21.5432,21.474,21.5016,87900.0
2011-11-18 10:05:00,31.06,31.07,30.99,30.99,88900.0,21.4947,21.5016,21.4463,21.4463,88900.0
2011-11-18 10:10:00,30.99,31.02,30.96,31.0,51900.0,21.4463,21.467,21.4255,21.4532,51900.0
2011-11-18 10:15:00,31.01,31.02,30.96,30.98,36800.0,21.4601,21.467,21.4255,21.4393,36800.0
2011-11-18 10:20:00,30.98,31.0,30.95,30.98,218600.0,21.4393,21.4532,21.4186,21.4393,218600.0
2011-11-18 10:25:00,30.98,31.0,30.92,30.99,162800.0,21.4393,21.4532,21.3978,21.4463,162800.0
2011-11-18 10:30:00,30.99,31.03,30.98,31.02,22700.0,21.4463,21.474,21.4393,21.467,22700.0
2011-11-18 10:35:00,31.02,31.06,31.01,31.06,465800.0,21.467,21.4947,21.4601,21.4947,465800.0
2011-11-18 10:40:00,31.06,31.08,31.04,31.05,211600.0,21.4947,21.5086,21.4809,21.4878,211600.0
2011-11-18 10:45:00,31.05,31.07,31.05,31.07,94200.0,21.4878,21.5016,21.4878,21.5016,94200.0
2011-11-18 10:50:00,31.07,31.09,31.06,31.06,168700.0,21.5016,21.5155,21.4947,21.4947,168700.0
2011-11-18 10:55:00,31.06,31.07,31.04,31.04,63100.0,21.4947,21.5016,21.4809,21.4809,63100.0
2011-11-18 11:00:00,31.04,31.05,31.03,31.05,82300.0,21.4809,21.4878,21.474,21.4878,82300.0
2011-11-18 11:05:00,31.06,31.07,31.01,31.01,86700.0,21.4947,21.5016,21.4601,21.4601,86700.0
2011-11-18 11:10:00,31.02,31.02,31.01,31.02,6100.0,21.467,21.467,21.4601,21.467,6100.0
2011-11-18 11:15:00,31.01,31.03,31.0,31.01,128700.0,21.4601,21.474,21.4532,21.4601,128700.0
2011-11-18 11:20:00,31.01,31.03,31.01,31.01,32500.0,21.4601,21.474,21.4601,21.4601,32500.0
2011-11-18 11:25:00,31.01,31.05,31.01,31.04,10400.0,21.4601,21.4878,21.4601,21.4809,10400.0
2011-11-18 11:30:00,31.04,31.05,31.02,31.02,14800.0,21.4809,21.4878,21.467,21.467,14800.0
2011-11-18 11:35:00,31.03,31.06,31.03,31.05,72900.0,21.474,21.4947,21.474,21.4878,72900.0
2011-11-18 11:40:00,31.05,31.06,31.05,31.05,35700.0,21.4878,21.4947,21.4878,21.4878,35700.0
2011-11-18 11:45:00,31.05,31.05,31.01,31.02,28000.0,21.4878,21.4878,21.4601,21.467,28000.0
2011-11-18 11:50:00,31.03,31.05,31.02,31.04,166500.0,21.474,21.4878,21.467,21.4809,166500.0
2011-11-18 11:55:00,31.05,31.06,31.04,31.05,49700.0,21.4878,21.4947,21.4809,21.4878,49700.0
2011-11-18 12:00:00,31.05,31.05,31.0,31.03,40500.0,21.4878,21.4878,21.4532,21.474,40500.0
2011-11-18 12:05:00,31.02,31.03,30.97,31.02,54800.0,21.467,21.474,21.4324,21.467,54800.0
2011-11-18 12:10:00,31.02,31.02,31.01,31.02,14300.0,21.467,21.467,21.4601,21.467,14300.0
2011-11-18 12:15:00,31.01,31.03,31.01,31.02,35900.0,21.4601,21.474,21.4601,21.467,35900.0
2011-11-18 12:20:00,31.01,31.02,30.98,31.01,13100.0,21.4601,21.467,21.4393,21.4601,13100.0
2011-11-18 12:25:00,31.0,31.05,30.99,31.04,16200.0,21.4532,21.4878,21.4463,21.4809,16200.0
2011-11-18 12:30:00,31.04,31.05,31.03,31.05,58100.0,21.4809,21.4878,21.474,21.4878,58100.0
2011-11-18 12:35:00,31.05,31.06,31.04,31.04,30900.0,21.4878,21.4947,21.4809,21.4809,30900.0
2011-11-18 12:40:00,31.04,31.05,31.04,31.05,30400.0,21.4809,21.4878,21.4809,21.4878,30400.0
2011-11-18 12:45:00,31.05,31.07,31.04,31.06,3300.0,21.4878,21.5016,21.4809,21.4947,3300.0
2011-11-18 12:50:00,31.06,31.06,31.03,31.04,6700.0,21.4947,21.4947,21.474,21.4809,6700.0
2011-11-18 12:55:00,31.04,31.05,31.04,31.04,7000.0,21.4809,21.4878,21.4809,21.4809,7000.0
2011-11-18 13:00:00,31.04,31.05,31.03,31.05,39200.0,21.4809,21.4878,21.474,21.4878,39200.0
2011-11-18 13:05:00,31.05,31.05,31.03,31.04,84800.0,21.4878,21.4878,21.474,21.4809,84800.0
2011-11-18 13:10:00,31.05,31.05,31.04,31.05,2800.0,21.4878,21.4878,21.4809,21.4878,2800.0
2011-11-18 13:15:00,31.05,31.08,31.05,31.07,136100.0,21.4878,21.5086,21.4878,21.5016,136100.0
2011-11-18 13:20:00,31.07,31.07,31.06,31.06,6200.0,21.5016,21.5016,21.4947,21.4947,6200.0
2011-11-18 13:25:00,31.07,31.09,31.07,31.08,12400.0,21.5016,21.5155,21.5016,21.5086,12400.0
2011-11-18 13:30:00,31.07,31.1,31.07,31.1,14300.0,21.5016,21.5224,21.5016,21.5224,14300.0
2011-11-18 13:35:00,31.09,31.12,31.09,31.12,26500.0,21.5155,21.5362,21.5155,21.5362,26500.0
2011-11-18 13:40:00,31.11,31.11,31.1,31.1,102100.0,21.5293,21.5293,21.5224,21.5224,102100.0
2011-11-18 13:45:00,31.1,31.1,31.09,31.1,65600.0,21.5224,21.5224,21.5155,21.5224,65600.0
2011-11-18 13:50:00,31.1,31.11,31.09,31.11,53800.0,21.5224,21.5293,21.5155,21.5293,53800.0
2011-11-18 13:55:00,31.11,31.12,31.1,31.1,18400.0,21.5293,21.5362,21.5224,21.5224,18400.0
2011-11-18 14:00:00,31.1,31.1,31.07,31.07,16700.0,21.5224,21.5224,21.5016,21.5016,16700.0
2011-11-18 14:05:00,31.08,31.08,31.07,31.07,6900.0,21.5086,21.5086,21.5016,21.5016,6900.0
2011-11-18 14:10:00,31.07,31.14,31.07,31.13,36300.0,21.5016,21.5501,21.5016,21.5432,36300.0
2011-11-18 14:15:00,31.13,31.14,31.11,31.11,44700.0,21.5432,21.5501,21.5293,21.5293,44700.0
2011-11-18 14:20:00,31.11,31.12,31.1,31.1,7400.0,21.5293,21.5362,21.5224,21.5224,7400.0
2011-11-18 14:25:00,31.09,31.1,31.08,31.09,10900.0,21.5155,21.5224,21.5086,21.5155,10900.0
2011-11-18 14:30:00,31.1,31.11,31.09,31.09,16700.0,21.5224,21.5293,21.5155,21.5155,16700.0
2011-11-18 14:35:00,31.1,31.13,31.1,31.11,36300.0,21.5224,21.5432,21.5224,21.5293,36300.0
2011-11-18 14:40:00,31.11,31.12,31.1,31.12,6900.0,21.5293,21.5362,21.5224,21.5362,6900.0
2011-11-18 14:45:00,31.12,31.13,31.12,31.12,12500.0,21.5362,21.5432,21.5362,21.5362,12500.0
2011-11-18 14:50:00,31.12,31.12,31.09,31.12,11000.0,21.5362,21.5362,21.5155,21.5362,11000.0
2011-11-18 14:55:00,31.11,31.12,31.08,31.09,55500.0,21.5293,21.5362,21.5086,21.5155,55500.0
2011-11-18 15:00:00,31.09,31.09,31.06,31.07,14700.0,21.5155,21.5155,21.4947,21.5016,14700.0
2011-11-18 15:05:00,31.07,31.1,31.07,31.1,19900.0,21.5016,21.5224,21.5016,21.5224,19900.0
2011-11-18 15:10:00,31.09,31.11,31.08,31.08,8100.0,21.5155,21.5293,21.5086,21.5086,8100.0
2011-11-18 15:15:00,31.09,31.09,31.06,31.09,17500.0,21.5155,21.5155,21.4947,21.5155,17500.0
2011-11-18 15:20:00,31.09,31.09,31.07,31.09,19700.0,21.5155,21.5155,21.5016,21.5155,19700.0
2011-11-18 15:25:00,31.08,31.09,31.05,31.07,10800.0,21.5086,21.5155,21.4878,21.5016,10800.0
2011-11-18 15:30:00,31.07,31.08,31.04,31.07,29000.0,21.5016,21.5086,21.4809,21.5016,29000.0
2011-11-18 15:35:00,31.07,31.09,31.06,31.06,84800.0,21.5016,21.5155,21.4947,21.4947,84800.0
2011-11-18 15:40:00,31.07,31.07,31.04,31.05,116100.0,21.5016,21.5016,21.4809,21.4878,116100.0
2011-11-18 15:45:00,31.05,31.1,31.05,31.09,209100.0,21.4878,21.5224,21.4878,21.5155,209100.0
2011-11-18 15:50:00,31.09,31.1,31.08,31.09,168000.0,21.5155,21.5224,21.5086,21.5155,168000.0
2011-11-18 15:55:00,31.09,31.09,31.04,31.06,620900.0,21.5155,21.5155,21.4809,21.4947,620900.0
2011-11-21 09:30:00,30.74,30.83,30.69,30.8,157100.0,21.2733,21.3355,21.2387,21.3148,157100.0
2011-11-21 09:35:00,30.79,30.8,30.76,30.76,24600.0,21.3079,21.3148,21.2871,21.2871,24600.0
2011-11-21 09:40:00,30.77,30.79,30.74,30.79,131600.0,21.294,21.3079,21.2733,21.3079,131600.0
2011-11-21 09:45:00,30.78,30.79,30.76,30.77,35200.0,21.3009,21.3079,21.2871,21.294,35200.0
2011-11-21 09:50:00,30.77,30.77,30.73,30.75,28200.0,21.294,21.294,21.2663,21.2802,28200.0
2011-11-21 09:55:00,30.76,30.78,30.76,30.77,34500.0,21.2871,21.3009,21.2871,21.294,34500.0
2011-11-21 10:00:00,30.78,30.79,30.75,30.77,71200.0,21.3009,21.3079,21.2802,21.294,71200.0
2011-11-21 10:05:00,30.77,30.77,30.71,30.73,145500.0,21.294,21.294,21.2525,21.2663,145500.0
2011-11-21 10:10:00,30.74,30.78,30.73,30.77,108400.0,21.2733,21.3009,21.2663,21.294,108400.0
2011-11-21 10:15:00,30.78,30.78,30.7,30.72,110000.0,21.3009,21.3009,21.2456,21.2594,110000.0
2011-11-21 10:20:00,30.71,30.73,30.68,30.73,68000.0,21.2525,21.2663,21.2317,21.2663,68000.0
2011-11-21 10:25:00,30.73,30.74,30.71,30.71,56400.0,21.2663,21.2733,21.2525,21.2525,56400.0
2011-11-21 10:30:00,30.72,30.72,30.67,30.68,66500.0,21.2594,21.2594,21.2248,21.2317,66500.0
2011-11-21 10:35:00,30.68,30.7,30.65,30.68,106600.0,21.2317,21.2456,21.211,21.2317,106600.0
2011-11-21 10:40:00,30.69,30.69,30.64,30.65,65600.0,21.2387,21.2387,21.2041,21.211,65600.0
2011-11-21 10:45:00,30.64,30.65,30.62,30.62,108100.0,21.2041,21.211,21.1902,21.1902,108100.0
2011-11-21 10:50:00,30.62,30.64,30.58,30.58,88600.0,21.1902,21.2041,21.1625,21.1625,88600.0
2011-11-21 10:55:00,30.58,30.63,30.57,30.58,217000.0,21.1625,21.1971,21.1556,21.1625,217000.0
2011-11-21 11:00:00,30.58,30.58,30.54,30.56,153400.0,21.1625,21.1625,21.1349,21.1487,153400.0
2011-11-21 11:05:00,30.56,30.56,30.52,30.55,70900.0,21.1487,21.1487,21.121,21.1418,70900.0
2011-11-21 11:10:00,30.56,30.58,30.55,30.57,85700.0,21.1487,21.1625,21.1418,21.1556,85700.0
2011-11-21 11:15:00,30.57,30.59,30.56,30.59,128700.0,21.1556,21.1695,21.1487,21.1695,128700.0
2011-11-21 11:20:00,30.58,30.59,30.57,30.57,136700.0,21.1625,21.1695,21.1556,21.1556,136700.0
2011-11-21 11:25:00,30.57,30.59,30.57,30.59,177800.0,21.1556,21.1695,21.1556,21.1695,177800.0
2011-11-21 11:30:00,30.58,30.58,30.55,30.55,84400.0,21.1625,21.1625,21.1418,21.1418,84400.0
2011-11-21 11:35:00,30.54,30.55,30.49,30.5,114400.0,21.1349,21.1418,21.1003,21.1072,114400.0
2011-11-21 11:40:00,30.49,30.5,30.47,30.48,22600.0,21.1003,21.1072,21.0864,21.0933,22600.0
2011-11-21 11:45:00,30.47,30.52,30.45,30.52,4581300.0,21.0864,21.121,21.0726,21.121,4581300.0
2011-11-21 11:50:00,30.52,30.53,30.49,30.51,550600.0,21.121,21.1279,21.1003,21.1141,550600.0
2011-11-21 11:55:00,30.5,30.54,30.5,30.54,35300.0,21.1072,21.1349,21.1072,21.1349,35300.0
2011-11-21 12:00:00,30.53,30.55,30.53,30.54,14500.0,21.1279,21.1418,21.1279,21.1349,14500.0
2011-11-21 12:05:00,30.54,30.55,30.53,30.53,18500.0,21.1349,21.1418,21.1279,21.1279,18500.0
2011-11-21 12:10:00,30.53,30.55,30.53,30.54,65000.0,21.1279,21.1418,21.1279,21.1349,65000.0
2011-11-21 12:15:00,30.54,30.55,30.5,30.5,82300.0,21.1349,21.1418,21.1072,21.1072,82300.0
2011-11-21 12:20:00,30.49,30.5,30.48,30.49,42000.0,21.1003,21.1072,21.0933,21.1003,42000.0
2011-11-21 12:25:00,30.5,30.5,30.48,30.48,115000.0,21.1072,21.1072,21.0933,21.0933,115000.0
2011-11-21 12:30:00,30.48,30.5,30.48,30.5,33100.0,21.0933,21.1072,21.0933,21.1072,33100.0
2011-11-21 12:35:00,30.5,30.53,30.49,30.53,15400.0,21.1072,21.1279,21.1003,21.1279,15400.0
2011-11-21 12:40:00,30.53,30.55,30.51,30.54,210500.0,21.1279,21.1418,21.1141,21.1349,210500.0
2011-11-21 12:45:00,30.53,30.55,30.53,30.54,15500.0,21.1279,21.1418,21.1279,21.1349,15500.0
2011-11-21 12:50:00,30.53,30.54,30.5,30.51,193600.0,21.1279,21.1349,21.1072,21.1141,193600.0
2011-11-21 12:55:00,30.51,30.51,30.48,30.49,20900.0,21.1141,21.1141,21.0933,21.1003,20900.0
2011-11-21 13:00:00,30.49,30.51,30.49,30.51,12300.0,21.1003,21.1141,21.1003,21.1141,12300.0
2011-11-21 13:05:00,30.52,30.53,30.51,30.51,92100.0,21.121,21.1279,21.1141,21.1141,92100.0
2011-11-21 13:10:00,30.52,30.53,30.51,30.52,22600.0,21.121,21.1279,21.1141,21.121,22600.0
2011-11-21 13:15:00,30.52,30.54,30.5,30.52,74700.0,21.121,21.1349,21.1072,21.121,74700.0
2011-11-21 13:20:00,30.51,30.54,30.51,30.54,64100.0,21.1141,21.1349,21.1141,21.1349,64100.0
2011-11-21 13:25:00,30.54,30.54,30.5,30.51,453800.0,21.1349,21.1349,21.1072,21.1141,453800.0
2011-11-21 13:30:00,30.51,30.53,30.51,30.53,11800.0,21.1141,21.1279,21.1141,21.1279,11800.0
2011-11-21 13:35:00,30.53,30.53,30.52,30.52,71800.0,21.1279,21.1279,21.121,21.121,71800.0
2011-11-21 13:40:00,30.53,30.53,30.52,30.53,61500.0,21.1279,21.1279,21.121,21.1279,61500.0
2011-11-21 13:45:00,30.53,30.53,30.5,30.51,196400.0,21.1279,21.1279,21.1072,21.1141,196400.0
2011-11-21 13:50:00,30.52,30.53,30.52,30.53,16900.0,21.121,21.1279,21.121,21.1279,16900.0
2011-11-21 13:55:00,30.53,30.53,30.5,30.51,14700.0,21.1279,21.1279,21.1072,21.1141,14700.0
2011-11-21 14:00:00,30.5,30.51,30.48,30.5,260500.0,21.1072,21.1141,21.0933,21.1072,260500.0
2011-11-21 14:05:00,30.5,30.53,30.5,30.53,123800.0,21.1072,21.1279,21.1072,21.1279,123800.0
2011-11-21 14:10:00,30.53,30.58,30.53,30.57,484200.0,21.1279,21.1625,21.1279,21.1556,484200.0
2011-11-21 14:15:00,30.58,30.62,30.56,30.58,83900.0,21.1625,21.1902,21.1487,21.1625,83900.0
2011-11-21 14:20:00,30.58,30.59,30.57,30.58,31100.0,21.1625,21.1695,21.1556,21.1625,31100.0
2011-11-21 14:25:00,30.58,30.58,30.56,30.57,75900.0,21.1625,21.1625,21.1487,21.1556,75900.0
2011-11-21 14:30:00,30.57,30.58,30.54,30.55,234100.0,21.1556,21.1625,21.1349,21.1418,234100.0
2011-11-21 14:35:00,30.55,30.58,30.55,30.58,50000.0,21.1418,21.1625,21.1418,21.1625,50000.0
2011-11-21 14:40:00,30.58,30.6,30.57,30.59,61000.0,21.1625,21.1764,21.1556,21.1695,61000.0
2011-11-21 14:45:00,30.59,30.61,30.55,30.55,40100.0,21.1695,21.1833,21.1418,21.1418,40100.0
2011-11-21 14:50:00,30.56,30.57,30.54,30.55,53500.0,21.1487,21.1556,21.1349,21.1418,53500.0
2011-11-21 14:55:00,30.54,30.57,30.54,30.54,22500.0,21.1349,21.1556,21.1349,21.1349,22500.0
2011-11-21 15:00:00,30.54,30.56,30.5,30.51,35600.0,21.1349,21.1487,21.1072,21.1141,35600.0
2011-11-21 15:05:00,30.51,30.55,30.51,30.54,102700.0,21.1141,21.1418,21.1141,21.1349,102700.0
2011-11-21 15:10:00,30.54,30.57,30.53,30.57,33900.0,21.1349,21.1556,21.1279,21.1556,33900.0
2011-11-21 15:15:00,30.57,30.6,30.54,30.6,35600.0,21.1556,21.1764,21.1349,21.1764,35600.0
2011-11-21 15:20:00,30.6,30.64,30.59,30.62,78400.0,21.1764,21.2041,21.1695,21.1902,78400.0
2011-11-21 15:25:00,30.62,30.67,30.62,30.64,182200.0,21.1902,21.2248,21.1902,21.2041,182200.0
2011-11-21 15:30:00,30.64,30.65,30.62,30.63,103000.0,21.2041,21.211,21.1902,21.1971,103000.0
2011-11-21 15:35:00,30.64,30.66,30.64,30.66,37400.0,21.2041,21.2179,21.2041,21.2179,37400.0
2011-11-21 15:40:00,30.66,30.66,30.63,30.65,118100.0,21.2179,21.2179,21.1971,21.211,118100.0
2011-11-21 15:45:00,30.65,30.69,30.65,30.68,162900.0,21.211,21.2387,21.211,21.2317,162900.0
2011-11-21 15:50:00,30.68,30.69,30.61,30.62,131300.0,21.2317,21.2387,21.1833,21.1902,131300.0
2011-11-21 15:55:00,30.63,30.65,30.58,30.58,550500.0,21.1971,21.211,21.1625,21.1625,550500.0
2011-11-22 09:30:00,30.49,30.61,30.49,30.59,202900.0,21.1003,21.1833,21.1003,21.1695,202900.0
2011-11-22 09:35:00,30.6,30.61,30.58,30.61,29100.0,21.1764,21.1833,21.1625,21.1833,29100.0
2011-11-22 09:40:00,30.62,30.69,30.62,30.67,689000.0,21.1902,21.2387,21.1902,21.2248,689000.0
2011-11-22 09:45:00,30.67,30.69,30.65,30.67,132500.0,21.2248,21.2387,21.211,21.2248,132500.0
2011-11-22 09:50:00,30.66,30.68,30.64,30.64,57400.0,21.2179,21.2317,21.2041,21.2041,57400.0
2011-11-22 09:55:00,30.64,30.66,30.62,30.64,56500.0,21.2041,21.2179,21.1902,21.2041,56500.0
2011-11-22 10:00:00,30.64,30.67,30.61,30.61,59100.0,21.2041,21.2248,21.1833,21.1833,59100.0
2011-11-22 10:05:00,30.62,30.65,30.61,30.65,347400.0,21.1902,21.211,21.1833,21.211,347400.0
2011-11-22 10:10:00,30.65,30.65,30.6,30.6,50700.0,21.211,21.211,21.1764,21.1764,50700.0
2011-11-22 10:15:00,30.61,30.65,30.61,30.65,29300.0,21.1833,21.211,21.1833,21.211,29300.0
2011-11-22 10:20:00,30.64,30.67,30.64,30.66,27500.0,21.2041,21.2248,21.2041,21.2179,27500.0
2011-11-22 10:25:00,30.66,30.68,30.66,30.67,25600.0,21.2179,21.2317,21.2179,21.2248,25600.0
2011-11-22 10:30:00,30.67,30.68,30.66,30.68,48100.0,21.2248,21.2317,21.2179,21.2317,48100.0
2011-11-22 10:35:00,30.68,30.68,30.63,30.64,133100.0,21.2317,21.2317,21.1971,21.2041,133100.0
2011-11-22 10:40:00,30.64,30.65,30.61,30.62,45000.0,21.2041,21.211,21.1833,21.1902,45000.0
2011-11-22 10:45:00,30.62,30.63,30.56,30.57,77400.0,21.1902,21.1971,21.1487,21.1556,77400.0
2011-11-22 10:50:00,30.58,30.59,30.56,30.59,32600.0,21.1625,21.1695,21.1487,21.1695,32600.0
2011-11-22 10:55:00,30.59,30.59,30.51,30.55,145600.0,21.1695,21.1695,21.1141,21.1418,145600.0
2011-11-22 11:00:00,30.54,30.56,30.53,30.54,16100.0,21.1349,21.1487,21.1279,21.1349,16100.0
2011-11-22 11:05:00,30.53,30.57,30.51,30.56,35400.0,21.1279,21.1556,21.1141,21.1487,35400.0
2011-11-22 11:10:00,30.57,30.6,30.56,30.56,94700.0,21.1556,21.1764,21.1487,21.1487,94700.0
2011-11-22 11:15:00,30.55,30.57,30.53,30.56,54000.0,21.1418,21.1556,21.1279,21.1487,54000.0
2011-11-22 11:20:00,30.56,30.56,30.5,30.52,19400.0,21.1487,21.1487,21.1072,21.121,19400.0
2011-11-22 11:25:00,30.52,30.56,30.52,30.54,32000.0,21.121,21.1487,21.121,21.1349,32000.0
2011-11-22 11:30:00,30.54,30.54,30.51,30.51,20200.0,21.1349,21.1349,21.1141,21.1141,20200.0
2011-11-22 11:35:00,30.52,30.53,30.51,30.53,10900.0,21.121,21.1279,21.1141,21.1279,10900.0
2011-11-22 11:40:00,30.53,30.54,30.51,30.53,38500.0,21.1279,21.1349,21.1141,21.1279,38500.0
2011-11-22 11:45:00,30.52,30.54,30.52,30.54,5100.0,21.121,21.1349,21.121,21.1349,5100.0
2011-11-22 11:50:00,30.54,30.58,30.53,30.56,21300.0,21.1349,21.1625,21.1279,21.1487,21300.0
2011-11-22 11:55:00,30.57,30.57,30.55,30.56,11400.0,21.1556,21.1556,21.1418,21.1487,11400.0
2011-11-22 12:00:00,30.57,30.67,30.57,30.65,49400.0,21.1556,21.2248,21.1556,21.211,49400.0
2011-11-22 12:05:00,30.65,30.74,30.64,30.73,111100.0,21.211,21.2733,21.2041,21.2663,111100.0
2011-11-22 12:10:00,30.72,30.72,30.66,30.69,40100.0,21.2594,21.2594,21.2179,21.2387,40100.0
2011-11-22 12:15:00,30.68,30.72,30.68,30.71,68200.0,21.2317,21.2594,21.2317,21.2525,68200.0
2011-11-22 12:20:00,30.72,30.74,30.71,30.72,65100.0,21.2594,21.2733,21.2525,21.2594,65100.0
2011-11-22 12:25:00,30.72,30.73,30.67,30.69,11900.0,21.2594,21.2663,21.2248,21.2387,11900.0
2011-11-22 12:30:00,30.69,30.7,30.69,30.7,16700.0,21.2387,21.2456,21.2387,21.2456,16700.0
2011-11-22 12:35:00,30.71,30.72,30.68,30.68,9000.0,21.2525,21.2594,21.2317,21.2317,9000.0
2011-11-22 12:40:00,30.68,30.71,30.68,30.7,12700.0,21.2317,21.2525,21.2317,21.2456,12700.0
2011-11-22 12:45:00,30.7,30.71,30.68,30.68,12600.0,21.2456,21.2525,21.2317,21.2317,12600.0
2011-11-22 12:50:00,30.68,30.72,30.68,30.7,8000.0,21.2317,21.2594,21.2317,21.2456,8000.0
2011-11-22 12:55:00,30.71,30.75,30.7,30.74,69400.0,21.2525,21.2802,21.2456,21.2733,69400.0
2011-11-22 13:00:00,30.75,30.77,30.74,30.75,13300.0,21.2802,21.294,21.2733,21.2802,13300.0
2011-11-22 13:05:00,30.76,30.77,30.72,30.73,24600.0,21.2871,21.294,21.2594,21.2663,24600.0
2011-11-22 13:10:00,30.74,30.75,30.73,30.74,48700.0,21.2733,21.2802,21.2663,21.2733,48700.0
2011-11-22 13:15:00,30.74,30.81,30.74,30.81,21200.0,21.2733,21.3217,21.2733,21.3217,21200.0
2011-11-22 13:20:00,30.81,30.82,30.78,30.78,12400.0,21.3217,21.3286,21.3009,21.3009,12400.0
2011-11-22 13:25:00,30.78,30.79,30.77,30.77,14700.0,21.3009,21.3079,21.294,21.294,14700.0
2011-11-22 13:30:00,30.77,30.77,30.76,30.77,10800.0,21.294,21.294,21.2871,21.294,10800.0
2011-11-22 13:35:00,30.77,30.8,30.77,30.79,10600.0,21.294,21.3148,21.294,21.3079,10600.0
2011-11-22 13:40:00,30.78,30.78,30.75,30.76,9200.0,21.3009,21.3009,21.2802,21.2871,9200.0
2011-11-22 13:45:00,30.76,30.76,30.74,30.75,36300.0,21.2871,21.2871,21.2733,21.2802,36300.0
2011-11-22 13:50:00,30.75,30.75,30.74,30.74,11300.0,21.2802,21.2802,21.2733,21.2733,11300.0
2011-11-22 13:55:00,30.73,30.73,30.7,30.71,47600.0,21.2663,21.2663,21.2456,21.2525,47600.0
2011-11-22 14:00:00,30.71,30.72,30.68,30.68,10700.0,21.2525,21.2594,21.2317,21.2317,10700.0
2011-11-22 14:05:00,30.69,30.7,30.69,30.7,20400.0,21.2387,21.2456,21.2387,21.2456,20400.0
2011-11-22 14:10:00,30.7,30.72,30.7,30.7,11800.0,21.2456,21.2594,21.2456,21.2456,11800.0
2011-11-22 14:15:00,30.7,30.7,30.69,30.7,11100.0,21.2456,21.2456,21.2387,21.2456,11100.0
2011-11-22 14:20:00,30.69,30.69,30.65,30.65,23200.0,21.2387,21.2387,21.211,21.211,23200.0
2011-11-22 14:25:00,30.66,30.68,30.66,30.68,24600.0,21.2179,21.2317,21.2179,21.2317,24600.0
2011-11-22 14:30:00,30.68,30.68,30.65,30.66,7400.0,21.2317,21.2317,21.211,21.2179,7400.0
2011-11-22 14:35:00,30.65,30.66,30.64,30.65,15000.0,21.211,21.2179,21.2041,21.211,15000.0
2011-11-22 14:40:00,30.65,30.67,30.64,30.67,13700.0,21.211,21.2248,21.2041,21.2248,13700.0
2011-11-22 14:45:00,30.66,30.68,30.64,30.65,15600.0,21.2179,21.2317,21.2041,21.211,15600.0
2011-11-22 14:50:00,30.65,30.65,30.6,30.61,14400.0,21.211,21.211,21.1764,21.1833,14400.0
2011-11-22 14:55:00,30.61,30.63,30.6,30.62,29000.0,21.1833,21.1971,21.1764,21.1902,29000.0
2011-11-22 15:00:00,30.62,30.63,30.6,30.6,19800.0,21.1902,21.1971,21.1764,21.1764,19800.0
2011-11-22 15:05:00,30.61,30.62,30.58,30.6,43500.0,21.1833,21.1902,21.1625,21.1764,43500.0
2011-11-22 15:10:00,30.59,30.61,30.58,30.61,32100.0,21.1695,21.1833,21.1625,21.1833,32100.0
2011-11-22 15:15:00,30.6,30.62,30.59,30.6,34700.0,21.1764,21.1902,21.1695,21.1764,34700.0
2011-11-22 15:20:00,30.61,30.64,30.59,30.64,26200.0,21.1833,21.2041,21.1695,21.2041,26200.0
2011-11-22 15:25:00,30.64,30.66,30.62,30.63,27200.0,21.2041,21.2179,21.1902,21.1971,27200.0
2011-11-22 15:30:00,30.63,30.65,30.61,30.63,47400.0,21.1971,21.211,21.1833,21.1971,47400.0
2011-11-22 15:35:00,30.63,30.64,30.58,30.59,106700.0,21.1971,21.2041,21.1625,21.1695,106700.0
2011-11-22 15:40:00,30.59,30.62,30.59,30.6,64700.0,21.1695,21.1902,21.1695,21.1764,64700.0
2011-11-22 15:45:00,30.59,30.63,30.59,30.62,159400.0,21.1695,21.1971,21.1695,21.1902,159400.0
2011-11-22 15:50:00,30.62,30.65,30.6,30.64,226700.0,21.1902,21.211,21.1764,21.2041,226700.0
2011-11-22 15:55:00,30.65,30.65,30.59,30.6,484000.0,21.211,21.211,21.1695,21.1764,484000.0
2011-11-23 09:30:00,30.38,30.43,30.35,30.37,47800.0,21.0241,21.0587,21.0034,21.0172,47800.0
2011-11-23 09:35:00,30.37,30.43,30.36,30.37,50600.0,21.0172,21.0587,21.0103,21.0172,50600.0
2011-11-23 09:40:00,30.37,30.38,30.31,30.33,129200.0,21.0172,21.0241,20.9757,20.9895,129200.0
2011-11-23 09:45:00,30.33,30.35,30.33,30.34,15400.0,20.9895,21.0034,20.9895,20.9964,15400.0
2011-11-23 09:50:00,30.34,30.34,30.3,30.34,75100.0,20.9964,20.9964,20.9688,20.9964,75100.0
2011-11-23 09:55:00,30.34,30.34,30.27,30.27,24600.0,20.9964,20.9964,20.948,20.948,24600.0
2011-11-23 10:00:00,30.27,30.31,30.26,30.31,63700.0,20.948,20.9757,20.9411,20.9757,63700.0
2011-11-23 10:05:00,30.31,30.34,30.31,30.34,37800.0,20.9757,20.9964,20.9757,20.9964,37800.0
2011-11-23 10:10:00,30.34,30.35,30.29,30.29,182100.0,20.9964,21.0034,20.9618,20.9618,182100.0
2011-11-23 10:15:00,30.29,30.32,30.27,30.29,37300.0,20.9618,20.9826,20.948,20.9618,37300.0
2011-11-23 10:20:00,30.29,30.3,30.27,30.28,32400.0,20.9618,20.9688,20.948,20.9549,32400.0
2011-11-23 10:25:00,30.28,30.3,30.26,30.27,19400.0,20.9549,20.9688,20.9411,20.948,19400.0
2011-11-23 10:30:00,30.29,30.29,30.25,30.27,22200.0,20.9618,20.9618,20.9342,20.948,22200.0
2011-11-23 10:35:00,30.27,30.28,30.26,30.27,117800.0,20.948,20.9549,20.9411,20.948,117800.0
2011-11-23 10:40:00,30.27,30.28,30.26,30.27,52200.0,20.948,20.9549,20.9411,20.948,52200.0
2011-11-23 10:45:00,30.28,30.29,30.26,30.28,469400.0,20.9549,20.9618,20.9411,20.9549,469400.0
2011-11-23 10:50:00,30.28,30.3,30.28,30.3,67900.0,20.9549,20.9688,20.9549,20.9688,67900.0
2011-11-23 10:55:00,30.3,30.3,30.27,30.29,74300.0,20.9688,20.9688,20.948,20.9618,74300.0
2011-11-23 11:00:00,30.28,30.3,30.28,30.28,47000.0,20.9549,20.9688,20.9549,20.9549,47000.0
2011-11-23 11:05:00,30.28,30.28,30.26,30.26,19000.0,20.9549,20.9549,20.9411,20.9411,19000.0
2011-11-23 11:10:00,30.26,30.27,30.23,30.25,90900.0,20.9411,20.948,20.9203,20.9342,90900.0
2011-11-23 11:15:00,30.25,30.26,30.23,30.25,45800.0,20.9342,20.9411,20.9203,20.9342,45800.0
2011-11-23 11:20:00,30.26,30.27,30.24,30.26,41300.0,20.9411,20.948,20.9272,20.9411,41300.0
2011-11-23 11:25:00,30.26,30.27,30.22,30.22,31600.0,20.9411,20.948,20.9134,20.9134,31600.0
2011-11-23 11:30:00,30.2,30.23,30.19,30.2,49500.0,20.8996,20.9203,20.8926,20.8996,49500.0
2011-11-23 11:35:00,30.2,30.26,30.19,30.26,42000.0,20.8996,20.9411,20.8926,20.9411,42000.0
2011-11-23 11:40:00,30.25,30.26,30.24,30.25,23700.0,20.9342,20.9411,20.9272,20.9342,23700.0
2011-11-23 11:45:00,30.25,30.26,30.23,30.25,15200.0,20.9342,20.9411,20.9203,20.9342,15200.0
2011-11-23 11:50:00,30.26,30.28,30.25,30.27,16200.0,20.9411,20.9549,20.9342,20.948,16200.0
2011-11-23 11:55:00,30.28,30.28,30.26,30.27,7200.0,20.9549,20.9549,20.9411,20.948,7200.0
2011-11-23 12:00:00,30.27,30.32,30.27,30.32,20500.0,20.948,20.9826,20.948,20.9826,20500.0
2011-11-23 12:05:00,30.32,30.32,30.3,30.32,9000.0,20.9826,20.9826,20.9688,20.9826,9000.0
2011-11-23 12:10:00,30.31,30.33,30.3,30.31,14100.0,20.9757,20.9895,20.9688,20.9757,14100.0
2011-11-23 12:15:00,30.3,30.31,30.29,30.29,43200.0,20.9688,20.9757,20.9618,20.9618,43200.0
2011-11-23 12:20:00,30.3,30.31,30.29,30.3,22100.0,20.9688,20.9757,20.9618,20.9688,22100.0
2011-11-23 12:25:00,30.29,30.31,30.27,30.27,21600.0,20.9618,20.9757,20.948,20.948,21600.0
2011-11-23 12:30:00,30.28,30.29,30.26,30.26,27100.0,20.9549,20.9618,20.9411,20.9411,27100.0
2011-11-23 12:35:00,30.26,30.28,30.26,30.27,23000.0,20.9411,20.9549,20.9411,20.948,23000.0
2011-11-23 12:40:00,30.27,30.29,30.26,30.29,15100.0,20.948,20.9618,20.9411,20.9618,15100.0
2011-11-23 12:45:00,30.28,30.32,30.27,30.31,25000.0,20.9549,20.9826,20.948,20.9757,25000.0
2011-11-23 12:50:00,30.3,30.37,30.3,30.37,25500.0,20.9688,21.0172,20.9688,21.0172,25500.0
2011-11-23 12:55:00,30.37,30.37,30.36,30.36,11900.0,21.0172,21.0172,21.0103,21.0103,11900.0
2011-11-23 13:00:00,30.37,30.37,30.34,30.35,45500.0,21.0172,21.0172,20.9964,21.0034,45500.0
2011-11-23 13:05:00,30.35,30.37,30.35,30.35,14600.0,21.0034,21.0172,21.0034,21.0034,14600.0
2011-11-23 13:10:00,30.36,30.37,30.34,30.34,21200.0,21.0103,21.0172,20.9964,20.9964,21200.0
2011-11-23 13:15:00,30.34,30.35,30.33,30.35,9300.0,20.9964,21.0034,20.9895,21.0034,9300.0
2011-11-23 13:20:00,30.36,30.37,30.35,30.35,4300.0,21.0103,21.0172,21.0034,21.0034,4300.0
2011-11-23 13:25:00,30.35,30.43,30.35,30.42,129800.0,21.0034,21.0587,21.0034,21.0518,129800.0
2011-11-23 13:30:00,30.43,30.44,30.39,30.39,56700.0,21.0587,21.0656,21.031,21.031,56700.0
2011-11-23 13:35:00,30.39,30.39,30.36,30.36,13700.0,21.031,21.031,21.0103,21.0103,13700.0
2011-11-23 13:40:00,30.36,30.36,30.34,30.34,15400.0,21.0103,21.0103,20.9964,20.9964,15400.0
2011-11-23 13:45:00,30.34,30.38,30.34,30.36,34200.0,20.9964,21.0241,20.9964,21.0103,34200.0
2011-11-23 13:50:00,30.36,30.39,30.36,30.36,11200.0,21.0103,21.031,21.0103,21.0103,11200.0
2011-11-23 13:55:00,30.37,30.38,30.32,30.34,32400.0,21.0172,21.0241,20.9826,20.9964,32400.0
2011-11-23 14:00:00,30.34,30.35,30.31,30.34,40200.0,20.9964,21.0034,20.9757,20.9964,40200.0
2011-11-23 14:05:00,30.33,30.34,30.31,30.33,43600.0,20.9895,20.9964,20.9757,20.9895,43600.0
2011-11-23 14:10:00,30.33,30.33,30.28,30.29,54700.0,20.9895,20.9895,20.9549,20.9618,54700.0
2011-11-23 14:15:00,30.28,30.3,30.27,30.29,60800.0,20.9549,20.9688,20.948,20.9618,60800.0
2011-11-23 14:20:00,30.29,30.3,30.28,30.3,11000.0,20.9618,20.9688,20.9549,20.9688,11000.0
2011-11-23 14:25:00,30.3,30.3,30.25,30.29,65500.0,20.9688,20.9688,20.9342,20.9618,65500.0
2011-11-23 14:30:00,30.28,30.3,30.28,30.29,42500.0,20.9549,20.9688,20.9549,20.9618,42500.0
2011-11-23 14:35:00,30.29,30.32,30.29,30.31,39200.0,20.9618,20.9826,20.9618,20.9757,39200.0
2011-11-23 14:40:00,30.3,30.31,30.29,30.3,21900.0,20.9688,20.9757,20.9618,20.9688,21900.0
2011-11-23 14:45:00,30.3,30.32,30.29,30.31,37200.0,20.9688,20.9826,20.9618,20.9757,37200.0
2011-11-23 14:50:00,30.32,30.33,30.32,30.33,7700.0,20.9826,20.9895,20.9826,20.9895,7700.0
2011-11-23 14:55:00,30.33,30.33,30.3,30.31,27100.0,20.9895,20.9895,20.9688,20.9757,27100.0
2011-11-23 15:00:00,30.3,30.36,30.29,30.34,90900.0,20.9688,21.0103,20.9618,20.9964,90900.0
2011-11-23 15:05:00,30.35,30.38,30.33,30.35,34000.0,21.0034,21.0241,20.9895,21.0034,34000.0
2011-11-23 15:10:00,30.36,30.4,30.35,30.4,49000.0,21.0103,21.038,21.0034,21.038,49000.0
2011-11-23 15:15:00,30.4,30.42,30.37,30.37,35900.0,21.038,21.0518,21.0172,21.0172,35900.0
2011-11-23 15:20:00,30.37,30.39,30.35,30.35,80200.0,21.0172,21.031,21.0034,21.0034,80200.0
2011-11-23 15:25:00,30.36,30.37,30.33,30.36,26100.0,21.0103,21.0172,20.9895,21.0103,26100.0
2011-11-23 15:30:00,30.37,30.39,30.36,30.39,67700.0,21.0172,21.031,21.0103,21.031,67700.0
2011-11-23 15:35:00,30.39,30.41,30.39,30.4,90600.0,21.031,21.0449,21.031,21.038,90600.0
2011-11-23 15:40:00,30.4,30.47,30.39,30.46,170600.0,21.038,21.0864,21.031,21.0795,170600.0
2011-11-23 15:45:00,30.47,30.47,30.41,30.42,188400.0,21.0864,21.0864,21.0449,21.0518,188400.0
2011-11-23 15:50:00,30.41,30.44,30.39,30.41,161800.0,21.0449,21.0656,21.031,21.0449,161800.0
2011-11-23 15:55:00,30.42,30.42,30.26,30.27,615400.0,21.0518,21.0518,20.9411,20.948,615400.0
2011-11-25 09:30:00,30.29,30.35,30.23,30.34,143500.0,20.9618,21.0034,20.9203,20.9964,143500.0
2011-11-25 09:35:00,30.34,30.42,30.32,30.38,139100.0,20.9964,21.0518,20.9826,21.0241,139100.0
2011-11-25 09:40:00,30.39,30.45,30.38,30.45,34100.0,21.031,21.0726,21.0241,21.0726,34100.0
2011-11-25 09:45:00,30.45,30.45,30.41,30.41,108000.0,21.0726,21.0726,21.0449,21.0449,108000.0
2011-11-25 09:50:00,30.41,30.42,30.4,30.4,29200.0,21.0449,21.0518,21.038,21.038,29200.0
2011-11-25 09:55:00,30.4,30.44,30.4,30.41,89300.0,21.038,21.0656,21.038,21.0449,89300.0
2011-11-25 10:00:00,30.41,30.44,30.4,30.44,81700.0,21.0449,21.0656,21.038,21.0656,81700.0
2011-11-25 10:05:00,30.44,30.49,30.43,30.49,49600.0,21.0656,21.1003,21.0587,21.1003,49600.0
2011-11-25 10:10:00,30.49,30.5,30.47,30.49,102400.0,21.1003,21.1072,21.0864,21.1003,102400.0
2011-11-25 10:15:00,30.5,30.51,30.47,30.5,55600.0,21.1072,21.1141,21.0864,21.1072,55600.0
2011-11-25 10:20:00,30.5,30.51,30.49,30.51,81000.0,21.1072,21.1141,21.1003,21.1141,81000.0
2011-11-25 10:25:00,30.5,30.51,30.46,30.46,81100.0,21.1072,21.1141,21.0795,21.0795,81100.0
2011-11-25 10:30:00,30.46,30.48,30.46,30.47,31700.0,21.0795,21.0933,21.0795,21.0864,31700.0
2011-11-25 10:35:00,30.48,30.49,30.47,30.48,93500.0,21.0933,21.1003,21.0864,21.0933,93500.0
2011-11-25 10:40:00,30.48,30.51,30.48,30.5,64400.0,21.0933,21.1141,21.0933,21.1072,64400.0
2011-11-25 10:45:00,30.51,30.52,30.48,30.5,113100.0,21.1141,21.121,21.0933,21.1072,113100.0
2011-11-25 10:50:00,30.49,30.51,30.49,30.5,54500.0,21.1003,21.1141,21.1003,21.1072,54500.0
2011-11-25 10:55:00,30.5,30.5,30.46,30.47,153200.0,21.1072,21.1072,21.0795,21.0864,153200.0
2011-11-25 11:00:00,30.47,30.5,30.47,30.5,64600.0,21.0864,21.1072,21.0864,21.1072,64600.0
2011-11-25 11:05:00,30.5,30.51,30.49,30.5,34000.0,21.1072,21.1141,21.1003,21.1072,34000.0
2011-11-25 11:10:00,30.51,30.54,30.5,30.5,80900.0,21.1141,21.1349,21.1072,21.1072,80900.0
2011-11-25 11:15:00,30.51,30.55,30.5,30.55,15400.0,21.1141,21.1418,21.1072,21.1418,15400.0
2011-11-25 11:20:00,30.54,30.57,30.54,30.57,8100.0,21.1349,21.1556,21.1349,21.1556,8100.0
2011-11-25 11:25:00,30.57,30.57,30.53,30.53,63700.0,21.1556,21.1556,21.1279,21.1279,63700.0
2011-11-25 11:30:00,30.53,30.56,30.53,30.55,44000.0,21.1279,21.1487,21.1279,21.1418,44000.0
2011-11-25 11:35:00,30.55,30.55,30.51,30.52,49500.0,21.1418,21.1418,21.1141,21.121,49500.0
2011-11-25 11:40:00,30.52,30.53,30.49,30.51,75700.0,21.121,21.1279,21.1003,21.1141,75700.0
2011-11-25 11:45:00,30.5,30.5,30.46,30.49,45000.0,21.1072,21.1072,21.0795,21.1003,45000.0
2011-11-25 11:50:00,30.49,30.5,30.45,30.45,98000.0,21.1003,21.1072,21.0726,21.0726,98000.0
2011-11-25 11:55:00,30.45,30.46,30.44,30.45,48400.0,21.0726,21.0795,21.0656,21.0726,48400.0
2011-11-25 12:00:00,30.44,30.45,30.43,30.45,28900.0,21.0656,21.0726,21.0587,21.0726,28900.0
2011-11-25 12:05:00,30.44,30.45,30.42,30.43,77100.0,21.0656,21.0726,21.0518,21.0587,77100.0
2011-11-25 12:10:00,30.43,30.44,30.41,30.43,92000.0,21.0587,21.0656,21.0449,21.0587,92000.0
2011-11-25 12:15:00,30.43,30.44,30.42,30.42,59900.0,21.0587,21.0656,21.0518,21.0518,59900.0
2011-11-25 12:20:00,30.43,30.43,30.41,30.42,22000.0,21.0587,21.0587,21.0449,21.0518,22000.0
2011-11-25 12:25:00,30.42,30.44,30.41,30.44,28500.0,21.0518,21.0656,21.0449,21.0656,28500.0
2011-11-25 12:30:00,30.43,30.45,30.43,30.44,29800.0,21.0587,21.0726,21.0587,21.0656,29800.0
2011-11-25 12:35:00,30.44,30.45,30.41,30.41,56200.0,21.0656,21.0726,21.0449,21.0449,56200.0
2011-11-25 12:40:00,30.41,30.42,30.39,30.4,73700.0,21.0449,21.0518,21.031,21.038,73700.0
2011-11-25 12:45:00,30.4,30.44,30.4,30.42,40800.0,21.038,21.0656,21.038,21.0518,40800.0
2011-11-25 12:50:00,30.42,30.45,30.41,30.42,129900.0,21.0518,21.0726,21.0449,21.0518,129900.0
2011-11-25 12:55:00,30.41,30.42,30.36,30.36,263400.0,21.0449,21.0518,21.0103,21.0103,263400.0
2011-11-28 09:30:00,30.77,30.8,30.75,30.76,126400.0,21.294,21.3148,21.2802,21.2871,126400.0
2011-11-28 09:35:00,30.76,30.82,30.74,30.79,112700.0,21.2871,21.3286,21.2733,21.3079,112700.0
2011-11-28 09:40:00,30.79,30.83,30.79,30.79,570800.0,21.3079,21.3355,21.3079,21.3079,570800.0
2011-11-28 09:45:00,30.8,30.84,30.8,30.81,53200.0,21.3148,21.3425,21.3148,21.3217,53200.0
2011-11-28 09:50:00,30.81,30.86,30.81,30.84,64900.0,21.3217,21.3563,21.3217,21.3425,64900.0
2011-11-28 09:55:00,30.84,30.85,30.82,30.83,18000.0,21.3425,21.3494,21.3286,21.3355,18000.0
2011-11-28 10:00:00,30.82,30.83,30.79,30.79,27600.0,21.3286,21.3355,21.3079,21.3079,27600.0
2011-11-28 10:05:00,30.8,30.8,30.78,30.78,50400.0,21.3148,21.3148,21.3009,21.3009,50400.0
2011-11-28 10:10:00,30.78,30.81,30.76,30.8,37600.0,21.3009,21.3217,21.2871,21.3148,37600.0
2011-11-28 10:15:00,30.8,30.83,30.8,30.83,143500.0,21.3148,21.3355,21.3148,21.3355,143500.0
2011-11-28 10:20:00,30.83,30.84,30.82,30.82,61600.0,21.3355,21.3425,21.3286,21.3286,61600.0
2011-11-28 10:25:00,30.83,30.86,30.83,30.86,41300.0,21.3355,21.3563,21.3355,21.3563,41300.0
2011-11-28 10:30:00,30.86,30.88,30.86,30.87,55400.0,21.3563,21.3701,21.3563,21.3632,55400.0
2011-11-28 10:35:00,30.87,30.89,30.85,30.85,51800.0,21.3632,21.3771,21.3494,21.3494,51800.0
2011-11-28 10:40:00,30.84,30.87,30.84,30.86,18400.0,21.3425,21.3632,21.3425,21.3563,18400.0
2011-11-28 10:45:00,30.86,30.87,30.85,30.86,66000.0,21.3563,21.3632,21.3494,21.3563,66000.0
2011-11-28 10:50:00,30.87,30.87,30.85,30.86,24100.0,21.3632,21.3632,21.3494,21.3563,24100.0
2011-11-28 10:55:00,30.86,30.86,30.84,30.85,12900.0,21.3563,21.3563,21.3425,21.3494,12900.0
2011-11-28 11:00:00,30.85,30.86,30.82,30.82,90300.0,21.3494,21.3563,21.3286,21.3286,90300.0
2011-11-28 11:05:00,30.83,30.84,30.82,30.83,174800.0,21.3355,21.3425,21.3286,21.3355,174800.0
2011-11-28 11:10:00,30.83,30.85,30.82,30.83,13700.0,21.3355,21.3494,21.3286,21.3355,13700.0
2011-11-28 11:15:00,30.83,30.84,30.81,30.83,12200.0,21.3355,21.3425,21.3217,21.3355,12200.0
2011-11-28 11:20:00,30.83,30.84,30.82,30.82,8400.0,21.3355,21.3425,21.3286,21.3286,8400.0
2011-11-28 11:25:00,30.83,30.85,30.82,30.85,31000.0,21.3355,21.3494,21.3286,21.3494,31000.0
2011-11-28 11:30:00,30.85,30.87,30.85,30.86,34400.0,21.3494,21.3632,21.3494,21.3563,34400.0
2011-11-28 11:35:00,30.86,30.86,30.84,30.85,9100.0,21.3563,21.3563,21.3425,21.3494,9100.0
2011-11-28 11:40:00,30.85,30.85,30.84,30.84,9600.0,21.3494,21.3494,21.3425,21.3425,9600.0
2011-11-28 11:45:00,30.83,30.85,30.82,30.83,10800.0,21.3355,21.3494,21.3286,21.3355,10800.0
2011-11-28 11:50:00,30.84,30.85,30.83,30.85,17200.0,21.3425,21.3494,21.3355,21.3494,17200.0
2011-11-28 11:55:00,30.85,30.85,30.83,30.84,5300.0,21.3494,21.3494,21.3355,21.3425,5300.0
2011-11-28 12:00:00,30.83,30.84,30.83,30.83,8200.0,21.3355,21.3425,21.3355,21.3355,8200.0
2011-11-28 12:05:00,30.84,30.85,30.82,30.82,30400.0,21.3425,21.3494,21.3286,21.3286,30400.0
2011-11-28 12:10:00,30.83,30.84,30.82,30.82,11000.0,21.3355,21.3425,21.3286,21.3286,11000.0
2011-11-28 12:15:00,30.82,30.83,30.81,30.81,19600.0,21.3286,21.3355,21.3217,21.3217,19600.0
2011-11-28 12:20:00,30.81,30.82,30.8,30.8,6900.0,21.3217,21.3286,21.3148,21.3148,6900.0
2011-11-28 12:25:00,30.81,30.81,30.79,30.8,26600.0,21.3217,21.3217,21.3079,21.3148,26600.0
2011-11-28 12:30:00,30.79,30.8,30.78,30.8,21800.0,21.3079,21.3148,21.3009,21.3148,21800.0
2011-11-28 12:35:00,30.79,30.8,30.77,30.8,104900.0,21.3079,21.3148,21.294,21.3148,104900.0
2011-11-28 12:40:00,30.8,30.8,30.79,30.79,58800.0,21.3148,21.3148,21.3079,21.3079,58800.0
2011-11-28 12:45:00,30.8,30.8,30.79,30.8,21800.0,21.3148,21.3148,21.3079,21.3148,21800.0
2011-11-28 12:50:00,30.8,30.8,30.78,30.79,25600.0,21.3148,21.3148,21.3009,21.3079,25600.0
2011-11-28 12:55:00,30.79,30.8,30.79,30.79,69900.0,21.3079,21.3148,21.3079,21.3079,69900.0
2011-11-28 13:00:00,30.79,30.82,30.79,30.8,22700.0,21.3079,21.3286,21.3079,21.3148,22700.0
2011-11-28 13:05:00,30.8,30.82,30.78,30.82,358400.0,21.3148,21.3286,21.3009,21.3286,358400.0
2011-11-28 13:10:00,30.81,30.82,30.8,30.82,18500.0,21.3217,21.3286,21.3148,21.3286,18500.0
2011-11-28 13:15:00,30.81,30.82,30.81,30.82,63300.0,21.3217,21.3286,21.3217,21.3286,63300.0
2011-11-28 13:20:00,30.83,30.84,30.82,30.84,12800.0,21.3355,21.3425,21.3286,21.3425,12800.0
2011-11-28 13:25:00,30.84,30.87,30.84,30.87,310100.0,21.3425,21.3632,21.3425,21.3632,310100.0
2011-11-28 13:30:00,30.86,30.88,30.86,30.86,28300.0,21.3563,21.3701,21.3563,21.3563,28300.0
2011-11-28 13:35:00,30.87,30.87,30.86,30.86,15100.0,21.3632,21.3632,21.3563,21.3563,15100.0
2011-11-28 13:40:00,30.87,30.88,30.87,30.87,7700.0,21.3632,21.3701,21.3632,21.3632,7700.0
2011-11-28 13:45:00,30.87,30.87,30.86,30.86,8800.0,21.3632,21.3632,21.3563,21.3563,8800.0
2011-11-28 13:50:00,30.86,30.87,30.84,30.85,13900.0,21.3563,21.3632,21.3425,21.3494,13900.0
2011-11-28 13:55:00,30.85,30.86,30.81,30.83,27000.0,21.3494,21.3563,21.3217,21.3355,27000.0
2011-11-28 14:00:00,30.82,30.83,30.82,30.83,72400.0,21.3286,21.3355,21.3286,21.3355,72400.0
2011-11-28 14:05:00,30.83,30.83,30.81,30.83,360900.0,21.3355,21.3355,21.3217,21.3355,360900.0
2011-11-28 14:10:00,30.83,30.86,30.83,30.84,35900.0,21.3355,21.3563,21.3355,21.3425,35900.0
2011-11-28 14:15:00,30.84,30.84,30.83,30.84,11400.0,21.3425,21.3425,21.3355,21.3425,11400.0
2011-11-28 14:20:00,30.84,30.85,30.82,30.82,25400.0,21.3425,21.3494,21.3286,21.3286,25400.0
2011-11-28 14:25:00,30.82,30.83,30.8,30.82,18100.0,21.3286,21.3355,21.3148,21.3286,18100.0
2011-11-28 14:30:00,30.82,30.83,30.81,30.82,47700.0,21.3286,21.3355,21.3217,21.3286,47700.0
2011-11-28 14:35:00,30.82,30.83,30.8,30.81,32700.0,21.3286,21.3355,21.3148,21.3217,32700.0
2011-11-28 14:40:00,30.8,30.82,30.8,30.81,23800.0,21.3148,21.3286,21.3148,21.3217,23800.0
2011-11-28 14:45:00,30.8,30.81,30.79,30.79,27500.0,21.3148,21.3217,21.3079,21.3079,27500.0
2011-11-28 14:50:00,30.78,30.79,30.75,30.77,23600.0,21.3009,21.3079,21.2802,21.294,23600.0
2011-11-28 14:55:00,30.76,30.77,30.74,30.76,51200.0,21.2871,21.294,21.2733,21.2871,51200.0
2011-11-28 15:00:00,30.76,30.79,30.76,30.78,48100.0,21.2871,21.3079,21.2871,21.3009,48100.0
2011-11-28 15:05:00,30.78,30.78,30.7,30.7,74500.0,21.3009,21.3009,21.2456,21.2456,74500.0
2011-11-28 15:10:00,30.7,30.73,30.7,30.71,21300.0,21.2456,21.2663,21.2456,21.2525,21300.0
2011-11-28 15:15:00,30.71,30.72,30.68,30.72,48000.0,21.2525,21.2594,21.2317,21.2594,48000.0
2011-11-28 15:20:00,30.72,30.75,30.7,30.74,47000.0,21.2594,21.2802,21.2456,21.2733,47000.0
2011-11-28 15:25:00,30.75,30.76,30.73,30.74,51600.0,21.2802,21.2871,21.2663,21.2733,51600.0
2011-11-28 15:30:00,30.74,30.76,30.72,30.73,59700.0,21.2733,21.2871,21.2594,21.2663,59700.0
2011-11-28 15:35:00,30.72,30.77,30.72,30.75,46000.0,21.2594,21.294,21.2594,21.2802,46000.0
2011-11-28 15:40:00,30.74,30.74,30.72,30.73,62100.0,21.2733,21.2733,21.2594,21.2663,62100.0
2011-11-28 15:45:00,30.73,30.74,30.69,30.69,139800.0,21.2663,21.2733,21.2387,21.2387,139800.0
2011-11-28 15:50:00,30.7,30.73,30.69,30.73,148600.0,21.2456,21.2663,21.2387,21.2663,148600.0
2011-11-28 15:55:00,30.73,30.84,30.72,30.83,1051700.0,21.2663,21.3425,21.2594,21.3355,1051700.0
2011-11-29 09:30:00,30.96,30.97,30.91,30.96,67000.0,21.4255,21.4324,21.3909,21.4255,67000.0
2011-11-29 09:35:00,30.96,30.97,30.92,30.97,45200.0,21.4255,21.4324,21.3978,21.4324,45200.0
2011-11-29 09:40:00,30.97,31.0,30.96,30.98,46400.0,21.4324,21.4532,21.4255,21.4393,46400.0
2011-11-29 09:45:00,30.98,31.01,30.97,31.01,35800.0,21.4393,21.4601,21.4324,21.4601,35800.0
2011-11-29 09:50:00,31.02,31.04,31.01,31.03,11500.0,21.467,21.4809,21.4601,21.474,11500.0
2011-11-29 09:55:00,31.02,31.05,31.02,31.05,46600.0,21.467,21.4878,21.467,21.4878,46600.0
2011-11-29 10:00:00,31.05,31.12,31.02,31.06,295400.0,21.4878,21.5362,21.467,21.4947,295400.0
2011-11-29 10:05:00,31.06,31.12,31.05,31.12,46800.0,21.4947,21.5362,21.4878,21.5362,46800.0
2011-11-29 10:10:00,31.12,31.15,31.11,31.14,91500.0,21.5362,21.557,21.5293,21.5501,91500.0
2011-11-29 10:15:00,31.13,31.16,31.11,31.14,90100.0,21.5432,21.5639,21.5293,21.5501,90100.0
2011-11-29 10:20:00,31.15,31.18,31.15,31.17,68000.0,21.557,21.5778,21.557,21.5708,68000.0
2011-11-29 10:25:00,31.17,31.2,31.17,31.18,98700.0,21.5708,21.5916,21.5708,21.5778,98700.0
2011-11-29 10:30:00,31.18,31.18,31.15,31.17,50300.0,21.5778,21.5778,21.557,21.5708,50300.0
2011-11-29 10:35:00,31.17,31.18,31.14,31.18,60400.0,21.5708,21.5778,21.5501,21.5778,60400.0
2011-11-29 10:40:00,31.18,31.19,31.16,31.17,28700.0,21.5778,21.5847,21.5639,21.5708,28700.0
2011-11-29 10:45:00,31.18,31.18,31.15,31.15,87600.0,21.5778,21.5778,21.557,21.557,87600.0
2011-11-29 10:50:00,31.15,31.19,31.15,31.18,50300.0,21.557,21.5847,21.557,21.5778,50300.0
2011-11-29 10:55:00,31.18,31.18,31.15,31.15,19700.0,21.5778,21.5778,21.557,21.557,19700.0
2011-11-29 11:00:00,31.14,31.17,31.13,31.14,28300.0,21.5501,21.5708,21.5432,21.5501,28300.0
2011-11-29 11:05:00,31.15,31.16,31.13,31.14,54300.0,21.557,21.5639,21.5432,21.5501,54300.0
2011-11-29 11:10:00,31.15,31.16,31.14,31.14,26100.0,21.557,21.5639,21.5501,21.5501,26100.0
2011-11-29 11:15:00,31.14,31.17,31.14,31.16,42700.0,21.5501,21.5708,21.5501,21.5639,42700.0
2011-11-29 11:20:00,31.15,31.16,31.14,31.16,21400.0,21.557,21.5639,21.5501,21.5639,21400.0
2011-11-29 11:25:00,31.16,31.19,31.16,31.17,77600.0,21.5639,21.5847,21.5639,21.5708,77600.0
2011-11-29 11:30:00,31.18,31.2,31.18,31.2,21200.0,21.5778,21.5916,21.5778,21.5916,21200.0
2011-11-29 11:35:00,31.2,31.21,31.2,31.21,53300.0,21.5916,21.5985,21.5916,21.5985,53300.0
2011-11-29 11:40:00,31.2,31.22,31.19,31.2,44400.0,21.5916,21.6054,21.5847,21.5916,44400.0
2011-11-29 11:45:00,31.2,31.2,31.19,31.2,7500.0,21.5916,21.5916,21.5847,21.5916,7500.0
2011-11-29 11:50:00,31.2,31.21,31.18,31.2,23500.0,21.5916,21.5985,21.5778,21.5916,23500.0
2011-11-29 11:55:00,31.19,31.21,31.19,31.21,54500.0,21.5847,21.5985,21.5847,21.5985,54500.0
2011-11-29 12:00:00,31.21,31.22,31.2,31.22,19400.0,21.5985,21.6054,21.5916,21.6054,19400.0
2011-11-29 12:05:00,31.21,31.25,31.21,31.25,24400.0,21.5985,21.6262,21.5985,21.6262,24400.0
2011-11-29 12:10:00,31.25,31.25,31.24,31.25,44900.0,21.6262,21.6262,21.6193,21.6262,44900.0
2011-11-29 12:15:00,31.25,31.27,31.24,31.25,108700.0,21.6262,21.64,21.6193,21.6262,108700.0
2011-11-29 12:20:00,31.25,31.25,31.24,31.25,17800.0,21.6262,21.6262,21.6193,21.6262,17800.0
2011-11-29 12:25:00,31.24,31.27,31.24,31.26,11300.0,21.6193,21.64,21.6193,21.6331,11300.0
2011-11-29 12:30:00,31.27,31.27,31.24,31.25,14500.0,21.64,21.64,21.6193,21.6262,14500.0
2011-11-29 12:35:00,31.25,31.25,31.22,31.23,20800.0,21.6262,21.6262,21.6054,21.6124,20800.0
2011-11-29 12:40:00,31.24,31.24,31.21,31.21,9400.0,21.6193,21.6193,21.5985,21.5985,9400.0
2011-11-29 12:45:00,31.21,31.23,31.21,31.23,8600.0,21.5985,21.6124,21.5985,21.6124,8600.0
2011-11-29 12:50:00,31.22,31.24,31.22,31.24,28500.0,21.6054,21.6193,21.6054,21.6193,28500.0
2011-11-29 12:55:00,31.23,31.25,31.22,31.25,16000.0,21.6124,21.6262,21.6054,21.6262,16000.0
2011-11-29 13:00:00,31.24,31.25,31.22,31.23,32300.0,21.6193,21.6262,21.6054,21.6124,32300.0
2011-11-29 13:05:00,31.23,31.24,31.21,31.22,15400.0,21.6124,21.6193,21.5985,21.6054,15400.0
2011-11-29 13:10:00,31.22,31.23,31.21,31.23,8700.0,21.6054,21.6124,21.5985,21.6124,8700.0
2011-11-29 13:15:00,31.23,31.23,31.21,31.21,11500.0,21.6124,21.6124,21.5985,21.5985,11500.0
2011-11-29 13:20:00,31.21,31.25,31.2,31.24,23100.0,21.5985,21.6262,21.5916,21.6193,23100.0
2011-11-29 13:25:00,31.24,31.24,31.22,31.23,12500.0,21.6193,21.6193,21.6054,21.6124,12500.0
2011-11-29 13:30:00,31.22,31.22,31.19,31.19,26700.0,21.6054,21.6054,21.5847,21.5847,26700.0
2011-11-29 13:35:00,31.19,31.22,31.18,31.22,38300.0,21.5847,21.6054,21.5778,21.6054,38300.0
2011-11-29 13:40:00,31.23,31.23,31.21,31.21,93400.0,21.6124,21.6124,21.5985,21.5985,93400.0
2011-11-29 13:45:00,31.22,31.22,31.18,31.19,47700.0,21.6054,21.6054,21.5778,21.5847,47700.0
2011-11-29 13:50:00,31.19,31.2,31.16,31.17,46700.0,21.5847,21.5916,21.5639,21.5708,46700.0
2011-11-29 13:55:00,31.16,31.18,31.16,31.16,36300.0,21.5639,21.5778,21.5639,21.5639,36300.0
2011-11-29 14:00:00,31.16,31.17,31.14,31.17,67700.0,21.5639,21.5708,21.5501,21.5708,67700.0
2011-11-29 14:05:00,31.17,31.17,31.15,31.16,21100.0,21.5708,21.5708,21.557,21.5639,21100.0
2011-11-29 14:10:00,31.15,31.17,31.14,31.15,15000.0,21.557,21.5708,21.5501,21.557,15000.0
2011-11-29 14:15:00,31.16,31.17,31.15,31.17,14300.0,21.5639,21.5708,21.557,21.5708,14300.0
2011-11-29 14:20:00,31.18,31.18,31.16,31.17,40100.0,21.5778,21.5778,21.5639,21.5708,40100.0
2011-11-29 14:25:00,31.16,31.17,31.15,31.15,73200.0,21.5639,21.5708,21.557,21.557,73200.0
2011-11-29 14:30:00,31.15,31.16,31.15,31.16,27000.0,21.557,21.5639,21.557,21.5639,27000.0
2011-11-29 14:35:00,31.16,31.17,31.15,31.16,37100.0,21.5639,21.5708,21.557,21.5639,37100.0
2011-11-29 14:40:00,31.16,31.18,31.15,31.18,27400.0,21.5639,21.5778,21.557,21.5778,27400.0
2011-11-29 14:45:00,31.18,31.18,31.17,31.17,27800.0,21.5778,21.5778,21.5708,21.5708,27800.0
2011-11-29 14:50:00,31.17,31.17,31.15,31.17,18500.0,21.5708,21.5708,21.557,21.5708,18500.0
2011-11-29 14:55:00,31.17,31.18,31.16,31.17,21300.0,21.5708,21.5778,21.5639,21.5708,21300.0
2011-11-29 15:00:00,31.17,31.18,31.17,31.18,47100.0,21.5708,21.5778,21.5708,21.5778,47100.0
2011-11-29 15:05:00,31.17,31.18,31.16,31.16,19400.0,21.5708,21.5778,21.5639,21.5639,19400.0
2011-11-29 15:10:00,31.17,31.21,31.16,31.21,37800.0,21.5708,21.5985,21.5639,21.5985,37800.0
2011-11-29 15:15:00,31.21,31.24,31.2,31.21,47500.0,21.5985,21.6193,21.5916,21.5985,47500.0
2011-11-29 15:20:00,31.22,31.23,31.21,31.22,23400.0,21.6054,21.6124,21.5985,21.6054,23400.0
2011-11-29 15:25:00,31.23,31.23,31.2,31.21,14700.0,21.6124,21.6124,21.5916,21.5985,14700.0
2011-11-29 15:30:00,31.21,31.23,31.21,31.22,38400.0,21.5985,21.6124,21.5985,21.6054,38400.0
2011-11-29 15:35:00,31.22,31.23,31.17,31.19,94400.0,21.6054,21.6124,21.5708,21.5847,94400.0
2011-11-29 15:40:00,31.19,31.2,31.18,31.19,119300.0,21.5847,21.5916,21.5778,21.5847,119300.0
2011-11-29 15:45:00,31.18,31.2,31.17,31.19,238400.0,21.5778,21.5916,21.5708,21.5847,238400.0
2011-11-29 15:50:00,31.19,31.19,31.14,31.17,242100.0,21.5847,21.5847,21.5501,21.5708,242100.0
2011-11-29 15:55:00,31.16,31.17,31.13,31.14,715500.0,21.5639,21.5708,21.5432,21.5501,715500.0
2011-11-30 09:30:00,31.65,31.75,31.62,31.69,114100.0,21.903,21.9722,21.8823,21.9307,114100.0
2011-11-30 09:35:00,31.68,31.7,31.65,31.67,35000.0,21.9238,21.9376,21.903,21.9169,35000.0
2011-11-30 09:40:00,31.68,31.78,31.68,31.77,144800.0,21.9238,21.993,21.9238,21.9861,144800.0
2011-11-30 09:45:00,31.77,31.79,31.75,31.78,84500.0,21.9861,21.9999,21.9722,21.993,84500.0
2011-11-30 09:50:00,31.78,31.79,31.74,31.78,151900.0,21.993,21.9999,21.9653,21.993,151900.0
2011-11-30 09:55:00,31.78,31.81,31.78,31.81,108800.0,21.993,22.0137,21.993,22.0137,108800.0
2011-11-30 10:00:00,31.82,31.83,31.78,31.79,65700.0,22.0207,22.0276,21.993,21.9999,65700.0
2011-11-30 10:05:00,31.8,31.82,31.79,31.81,64400.0,22.0068,22.0207,21.9999,22.0137,64400.0
2011-11-30 10:10:00,31.81,31.83,31.8,31.81,36200.0,22.0137,22.0276,22.0068,22.0137,36200.0
2011-11-30 10:15:00,31.81,31.83,31.81,31.82,49800.0,22.0137,22.0276,22.0137,22.0207,49800.0
2011-11-30 10:20:00,31.81,31.84,31.79,31.82,32700.0,22.0137,22.0345,21.9999,22.0207,32700.0
2011-11-30 10:25:00,31.81,31.84,31.8,31.83,41000.0,22.0137,22.0345,22.0068,22.0276,41000.0
2011-11-30 10:30:00,31.83,31.85,31.82,31.83,57600.0,22.0276,22.0414,22.0207,22.0276,57600.0
2011-11-30 10:35:00,31.83,31.86,31.83,31.86,36200.0,22.0276,22.0483,22.0276,22.0483,36200.0
2011-11-30 10:40:00,31.86,31.87,31.84,31.86,63000.0,22.0483,22.0553,22.0345,22.0483,63000.0
2011-11-30 10:45:00,31.86,31.87,31.85,31.86,52000.0,22.0483,22.0553,22.0414,22.0483,52000.0
2011-11-30 10:50:00,31.86,31.86,31.84,31.85,29000.0,22.0483,22.0483,22.0345,22.0414,29000.0
2011-11-30 10:55:00,31.84,31.87,31.83,31.87,51300.0,22.0345,22.0553,22.0276,22.0553,51300.0
2011-11-30 11:00:00,31.86,31.86,31.82,31.82,95100.0,22.0483,22.0483,22.0207,22.0207,95100.0
2011-11-30 11:05:00,31.83,31.83,31.8,31.81,23800.0,22.0276,22.0276,22.0068,22.0137,23800.0
2011-11-30 11:10:00,31.8,31.82,31.8,31.81,131600.0,22.0068,22.0207,22.0068,22.0137,131600.0
2011-11-30 11:15:00,31.81,31.82,31.81,31.82,11100.0,22.0137,22.0207,22.0137,22.0207,11100.0
2011-11-30 11:20:00,31.82,31.82,31.78,31.79,33200.0,22.0207,22.0207,21.993,21.9999,33200.0
2011-11-30 11:25:00,31.79,31.8,31.78,31.78,39500.0,21.9999,22.0068,21.993,21.993,39500.0
2011-11-30 11:30:00,31.79,31.8,31.78,31.79,27600.0,21.9999,22.0068,21.993,21.9999,27600.0
2011-11-30 11:35:00,31.79,31.81,31.78,31.8,9500.0,21.9999,22.0137,21.993,22.0068,9500.0
2011-11-30 11:40:00,31.8,31.81,31.78,31.79,25300.0,22.0068,22.0137,21.993,21.9999,25300.0
2011-11-30 11:45:00,31.79,31.8,31.77,31.77,22000.0,21.9999,22.0068,21.9861,21.9861,22000.0
2011-11-30 11:50:00,31.77,31.78,31.74,31.75,23200.0,21.9861,21.993,21.9653,21.9722,23200.0
2011-11-30 11:55:00,31.75,31.76,31.73,31.75,32600.0,21.9722,21.9791,21.9584,21.9722,32600.0
2011-11-30 12:00:00,31.75,31.75,31.74,31.75,23000.0,21.9722,21.9722,21.9653,21.9722,23000.0
2011-11-30 12:05:00,31.75,31.77,31.74,31.76,12400.0,21.9722,21.9861,21.9653,21.9791,12400.0
2011-11-30 12:10:00,31.76,31.78,31.76,31.77,67100.0,21.9791,21.993,21.9791,21.9861,67100.0
2011-11-30 12:15:00,31.77,31.79,31.77,31.77,38000.0,21.9861,21.9999,21.9861,21.9861,38000.0
2011-11-30 12:20:00,31.77,31.79,31.77,31.78,177500.0,21.9861,21.9999,21.9861,21.993,177500.0
2011-11-30 12:25:00,31.78,31.78,31.77,31.78,109000.0,21.993,21.993,21.9861,21.993,109000.0
2011-11-30 12:30:00,31.77,31.78,31.77,31.77,127700.0,21.9861,21.993,21.9861,21.9861,127700.0
2011-11-30 12:35:00,31.78,31.79,31.77,31.78,23200.0,21.993,21.9999,21.9861,21.993,23200.0
2011-11-30 12:40:00,31.78,31.78,31.76,31.77,26300.0,21.993,21.993,21.9791,21.9861,26300.0
2011-11-30 12:45:00,31.77,31.78,31.76,31.77,40900.0,21.9861,21.993,21.9791,21.9861,40900.0
2011-11-30 12:50:00,31.77,31.79,31.77,31.78,21400.0,21.9861,21.9999,21.9861,21.993,21400.0
2011-11-30 12:55:00,31.78,31.79,31.78,31.78,30100.0,21.993,21.9999,21.993,21.993,30100.0
2011-11-30 13:00:00,31.79,31.8,31.78,31.79,23400.0,21.9999,22.0068,21.993,21.9999,23400.0
2011-11-30 13:05:00,31.79,31.8,31.79,31.79,611800.0,21.9999,22.0068,21.9999,21.9999,611800.0
2011-11-30 13:10:00,31.79,31.8,31.78,31.78,63000.0,21.9999,22.0068,21.993,21.993,63000.0
2011-11-30 13:15:00,31.78,31.78,31.77,31.77,23300.0,21.993,21.993,21.9861,21.9861,23300.0
2011-11-30 13:20:00,31.78,31.79,31.77,31.78,90500.0,21.993,21.9999,21.9861,21.993,90500.0
2011-11-30 13:25:00,31.78,31.78,31.76,31.76,50200.0,21.993,21.993,21.9791,21.9791,50200.0
2011-11-30 13:30:00,31.77,31.79,31.77,31.79,97800.0,21.9861,21.9999,21.9861,21.9999,97800.0
2011-11-30 13:35:00,31.79,31.79,31.77,31.77,30500.0,21.9999,21.9999,21.9861,21.9861,30500.0
2011-11-30 13:40:00,31.77,31.77,31.76,31.77,22300.0,21.9861,21.9861,21.9791,21.9861,22300.0
2011-11-30 13:45:00,31.77,31.77,31.75,31.76,55600.0,21.9861,21.9861,21.9722,21.9791,55600.0
2011-11-30 13:50:00,31.76,31.76,31.73,31.74,49600.0,21.9791,21.9791,21.9584,21.9653,49600.0
2011-11-30 13:55:00,31.75,31.75,31.73,31.74,29700.0,21.9722,21.9722,21.9584,21.9653,29700.0
2011-11-30 14:00:00,31.74,31.77,31.72,31.76,225200.0,21.9653,21.9861,21.9515,21.9791,225200.0
2011-11-30 14:05:00,31.75,31.77,31.72,31.73,57300.0,21.9722,21.9861,21.9515,21.9584,57300.0
2011-11-30 14:10:00,31.73,31.74,31.72,31.74,55000.0,21.9584,21.9653,21.9515,21.9653,55000.0
2011-11-30 14:15:00,31.74,31.75,31.73,31.74,25600.0,21.9653,21.9722,21.9584,21.9653,25600.0
2011-11-30 14:20:00,31.74,31.76,31.74,31.75,30000.0,21.9653,21.9791,21.9653,21.9722,30000.0
2011-11-30 14:25:00,31.75,31.77,31.75,31.75,27800.0,21.9722,21.9861,21.9722,21.9722,27800.0
2011-11-30 14:30:00,31.76,31.78,31.75,31.77,52700.0,21.9791,21.993,21.9722,21.9861,52700.0
2011-11-30 14:35:00,31.77,31.78,31.76,31.76,63800.0,21.9861,21.993,21.9791,21.9791,63800.0
2011-11-30 14:40:00,31.76,31.76,31.74,31.75,110400.0,21.9791,21.9791,21.9653,21.9722,110400.0
2011-11-30 14:45:00,31.75,31.75,31.69,31.7,52500.0,21.9722,21.9722,21.9307,21.9376,52500.0
2011-11-30 14:50:00,31.69,31.72,31.69,31.7,111200.0,21.9307,21.9515,21.9307,21.9376,111200.0
2011-11-30 14:55:00,31.7,31.71,31.68,31.71,95300.0,21.9376,21.9445,21.9238,21.9445,95300.0
2011-11-30 15:00:00,31.71,31.73,31.7,31.72,45600.0,21.9445,21.9584,21.9376,21.9515,45600.0
2011-11-30 15:05:00,31.72,31.76,31.72,31.76,24700.0,21.9515,21.9791,21.9515,21.9791,24700.0
2011-11-30 15:10:00,31.75,31.78,31.75,31.77,20000.0,21.9722,21.993,21.9722,21.9861,20000.0
2011-11-30 15:15:00,31.77,31.78,31.76,31.78,28400.0,21.9861,21.993,21.9791,21.993,28400.0
2011-11-30 15:20:00,31.78,31.8,31.77,31.77,78100.0,21.993,22.0068,21.9861,21.9861,78100.0
2011-11-30 15:25:00,31.78,31.78,31.76,31.78,48800.0,21.993,21.993,21.9791,21.993,48800.0
2011-11-30 15:30:00,31.77,31.79,31.77,31.78,77800.0,21.9861,21.9999,21.9861,21.993,77800.0
2011-11-30 15:35:00,31.79,31.8,31.78,31.79,60200.0,21.9999,22.0068,21.993,21.9999,60200.0
2011-11-30 15:40:00,31.79,31.84,31.78,31.84,192100.0,21.9999,22.0345,21.993,22.0345,192100.0
2011-11-30 15:45:00,31.84,31.86,31.83,31.85,350500.0,22.0345,22.0483,22.0276,22.0414,350500.0
2011-11-30 15:50:00,31.85,31.89,31.85,31.89,244300.0,22.0414,22.0691,22.0414,22.0691,244300.0
2011-11-30 15:55:00,31.89,31.93,31.88,31.9,787800.0,22.0691,22.0968,22.0622,22.076,787800.0
2011-12-01 09:30:00,31.96,32.0,31.88,32.0,85800.0,22.1175,22.1452,22.0622,22.1452,85800.0
2011-12-01 09:35:00,32.0,32.0,31.95,31.95,118800.0,22.1452,22.1452,22.1106,22.1106,118800.0
2011-12-01 09:40:00,31.95,32.01,31.95,31.99,98900.0,22.1106,22.1521,22.1106,22.1383,98900.0
2011-12-01 09:45:00,31.99,32.01,31.97,32.0,81300.0,22.1383,22.1521,22.1245,22.1452,81300.0
2011-12-01 09:50:00,32.01,32.05,32.0,32.05,58100.0,22.1521,22.1798,22.1452,22.1798,58100.0
2011-12-01 09:55:00,32.04,32.05,32.02,32.03,162900.0,22.1729,22.1798,22.1591,22.166,162900.0
2011-12-01 10:00:00,32.04,32.1,32.0,32.08,484000.0,22.1729,22.2144,22.1452,22.2006,484000.0
2011-12-01 10:05:00,32.08,32.08,32.03,32.06,167200.0,22.2006,22.2006,22.166,22.1868,167200.0
2011-12-01 10:10:00,32.07,32.07,32.03,32.05,131000.0,22.1937,22.1937,22.166,22.1798,131000.0
2011-12-01 10:15:00,32.05,32.08,32.04,32.04,241500.0,22.1798,22.2006,22.1729,22.1729,241500.0
2011-12-01 10:20:00,32.05,32.07,32.04,32.07,146800.0,22.1798,22.1937,22.1729,22.1937,146800.0
2011-12-01 10:25:00,32.07,32.09,32.06,32.07,99600.0,22.1937,22.2075,22.1868,22.1937,99600.0
2011-12-01 10:30:00,32.07,32.08,32.04,32.07,113000.0,22.1937,22.2006,22.1729,22.1937,113000.0
2011-12-01 10:35:00,32.07,32.07,32.02,32.06,100900.0,22.1937,22.1937,22.1591,22.1868,100900.0
2011-12-01 10:40:00,32.06,32.07,32.04,32.06,172500.0,22.1868,22.1937,22.1729,22.1868,172500.0
2011-12-01 10:45:00,32.07,32.08,32.03,32.03,180300.0,22.1937,22.2006,22.166,22.166,180300.0
2011-12-01 10:50:00,32.03,32.05,32.02,32.03,114100.0,22.166,22.1798,22.1591,22.166,114100.0
2011-12-01 10:55:00,32.03,32.03,32.01,32.03,130200.0,22.166,22.166,22.1521,22.166,130200.0
2011-12-01 11:00:00,32.03,32.04,32.02,32.03,90600.0,22.166,22.1729,22.1591,22.166,90600.0
2011-12-01 11:05:00,32.03,32.05,32.02,32.03,116400.0,22.166,22.1798,22.1591,22.166,116400.0
2011-12-01 11:10:00,32.02,32.03,31.99,32.0,86500.0,22.1591,22.166,22.1383,22.1452,86500.0
2011-12-01 11:15:00,32.0,32.01,31.96,31.99,131300.0,22.1452,22.1521,22.1175,22.1383,131300.0
2011-12-01 11:20:00,32.0,32.01,31.99,32.0,121700.0,22.1452,22.1521,22.1383,22.1452,121700.0
2011-12-01 11:25:00,32.0,32.01,31.98,31.99,125800.0,22.1452,22.1521,22.1314,22.1383,125800.0
2011-12-01 11:30:00,31.99,31.99,31.96,31.97,104300.0,22.1383,22.1383,22.1175,22.1245,104300.0
2011-12-01 11:35:00,31.97,31.97,31.94,31.97,394900.0,22.1245,22.1245,22.1037,22.1245,394900.0
2011-12-01 11:40:00,31.97,31.98,31.95,31.95,73300.0,22.1245,22.1314,22.1106,22.1106,73300.0
2011-12-01 11:45:00,31.95,31.96,31.93,31.93,129400.0,22.1106,22.1175,22.0968,22.0968,129400.0
2011-12-01 11:50:00,31.93,31.97,31.93,31.96,100900.0,22.0968,22.1245,22.0968,22.1175,100900.0
2011-12-01 11:55:00,31.96,31.97,31.94,31.95,119500.0,22.1175,22.1245,22.1037,22.1106,119500.0
2011-12-01 12:00:00,31.95,31.96,31.94,31.94,93600.0,22.1106,22.1175,22.1037,22.1037,93600.0
2011-12-01 12:05:00,31.94,31.96,31.94,31.94,125800.0,22.1037,22.1175,22.1037,22.1037,125800.0
2011-12-01 12:10:00,31.94,31.95,31.93,31.93,74400.0,22.1037,22.1106,22.0968,22.0968,74400.0
2011-12-01 12:15:00,31.94,31.94,31.92,31.93,97300.0,22.1037,22.1037,22.0899,22.0968,97300.0
2011-12-01 12:20:00,31.93,31.95,31.91,31.94,108600.0,22.0968,22.1106,22.0829,22.1037,108600.0
2011-12-01 12:25:00,31.94,31.95,31.92,31.93,52500.0,22.1037,22.1106,22.0899,22.0968,52500.0
2011-12-01 12:30:00,31.93,31.94,31.92,31.94,97300.0,22.0968,22.1037,22.0899,22.1037,97300.0
2011-12-01 12:35:00,31.93,31.94,31.9,31.9,90500.0,22.0968,22.1037,22.076,22.076,90500.0
2011-12-01 12:40:00,31.9,31.91,31.88,31.88,147900.0,22.076,22.0829,22.0622,22.0622,147900.0
2011-12-01 12:45:00,31.88,31.89,31.87,31.89,121000.0,22.0622,22.0691,22.0553,22.0691,121000.0
2011-12-01 12:50:00,31.88,31.89,31.87,31.88,96300.0,22.0622,22.0691,22.0553,22.0622,96300.0
2011-12-01 12:55:00,31.88,31.89,31.83,31.85,275800.0,22.0622,22.0691,22.0276,22.0414,275800.0
2011-12-01 13:00:00,31.85,31.87,31.84,31.87,40400.0,22.0414,22.0553,22.0345,22.0553,40400.0
2011-12-01 13:05:00,31.87,31.88,31.86,31.87,36400.0,22.0553,22.0622,22.0483,22.0553,36400.0
2011-12-01 13:10:00,31.87,31.9,31.87,31.9,37800.0,22.0553,22.076,22.0553,22.076,37800.0
2011-12-01 13:15:00,31.89,31.91,31.89,31.91,23300.0,22.0691,22.0829,22.0691,22.0829,23300.0
2011-12-01 13:20:00,31.91,31.91,31.9,31.91,11100.0,22.0829,22.0829,22.076,22.0829,11100.0
2011-12-01 13:25:00,31.91,31.91,31.9,31.91,45400.0,22.0829,22.0829,22.076,22.0829,45400.0
2011-12-01 13:30:00,31.91,31.93,31.9,31.92,31200.0,22.0829,22.0968,22.076,22.0899,31200.0
2011-12-01 13:35:00,31.93,31.94,31.93,31.94,12600.0,22.0968,22.1037,22.0968,22.1037,12600.0
2011-12-01 13:40:00,31.94,31.97,31.94,31.96,55700.0,22.1037,22.1245,22.1037,22.1175,55700.0
2011-12-01 13:45:00,31.95,31.96,31.94,31.95,25900.0,22.1106,22.1175,22.1037,22.1106,25900.0
2011-12-01 13:50:00,31.95,31.95,31.94,31.94,15600.0,22.1106,22.1106,22.1037,22.1037,15600.0
2011-12-01 13:55:00,31.94,31.96,31.93,31.96,98200.0,22.1037,22.1175,22.0968,22.1175,98200.0
2011-12-01 14:00:00,31.96,31.97,31.93,31.94,52000.0,22.1175,22.1245,22.0968,22.1037,52000.0
2011-12-01 14:05:00,31.94,31.96,31.92,31.95,1078600.0,22.1037,22.1175,22.0899,22.1106,1078600.0
2011-12-01 14:10:00,31.95,31.95,31.92,31.93,71900.0,22.1106,22.1106,22.0899,22.0968,71900.0
2011-12-01 14:15:00,31.92,31.94,31.92,31.93,51600.0,22.0899,22.1037,22.0899,22.0968,51600.0
2011-12-01 14:20:00,31.92,31.95,31.92,31.94,39900.0,22.0899,22.1106,22.0899,22.1037,39900.0
2011-12-01 14:25:00,31.94,31.95,31.94,31.94,19700.0,22.1037,22.1106,22.1037,22.1037,19700.0
2011-12-01 14:30:00,31.94,31.95,31.91,31.92,33400.0,22.1037,22.1106,22.0829,22.0899,33400.0
2011-12-01 14:35:00,31.92,31.93,31.91,31.92,36600.0,22.0899,22.0968,22.0829,22.0899,36600.0
2011-12-01 14:40:00,31.93,31.93,31.91,31.92,64000.0,22.0968,22.0968,22.0829,22.0899,64000.0
2011-12-01 14:45:00,31.92,31.94,31.92,31.94,54600.0,22.0899,22.1037,22.0899,22.1037,54600.0
2011-12-01 14:50:00,31.93,31.94,31.91,31.91,42000.0,22.0968,22.1037,22.0829,22.0829,42000.0
2011-12-01 14:55:00,31.91,31.92,31.88,31.89,27400.0,22.0829,22.0899,22.0622,22.0691,27400.0
2011-12-01 15:00:00,31.88,31.89,31.87,31.88,54400.0,22.0622,22.0691,22.0553,22.0622,54400.0
2011-12-01 15:05:00,31.88,31.89,31.83,31.84,63800.0,22.0622,22.0691,22.0276,22.0345,63800.0
2011-12-01 15:10:00,31.83,31.84,31.82,31.83,63900.0,22.0276,22.0345,22.0207,22.0276,63900.0
2011-12-01 15:15:00,31.83,31.84,31.82,31.84,68300.0,22.0276,22.0345,22.0207,22.0345,68300.0
2011-12-01 15:20:00,31.83,31.86,31.83,31.86,43700.0,22.0276,22.0483,22.0276,22.0483,43700.0
2011-12-01 15:25:00,31.85,31.89,31.85,31.88,204500.0,22.0414,22.0691,22.0414,22.0622,204500.0
2011-12-01 15:30:00,31.89,31.89,31.87,31.88,224100.0,22.0691,22.0691,22.0553,22.0622,224100.0
2011-12-01 15:35:00,31.88,31.88,31.84,31.84,116200.0,22.0622,22.0622,22.0345,22.0345,116200.0
2011-12-01 15:40:00,31.85,31.85,31.8,31.8,89800.0,22.0414,22.0414,22.0068,22.0068,89800.0
2011-12-01 15:45:00,31.8,31.82,31.77,31.8,199800.0,22.0068,22.0207,21.9861,22.0068,199800.0
2011-12-01 15:50:00,31.8,31.82,31.78,31.79,116900.0,22.0068,22.0207,21.993,21.9999,116900.0
2011-12-01 15:55:00,31.79,31.84,31.76,31.84,488000.0,21.9999,22.0345,21.9791,22.0345,488000.0
2011-12-02 09:30:00,32.01,32.05,31.94,32.01,55700.0,22.1521,22.1798,22.1037,22.1521,55700.0
2011-12-02 09:35:00,31.99,32.0,31.93,31.95,43100.0,22.1383,22.1452,22.0968,22.1106,43100.0
2011-12-02 09:40:00,31.95,31.97,31.94,31.96,43300.0,22.1106,22.1245,22.1037,22.1175,43300.0
2011-12-02 09:45:00,31.96,31.98,31.94,31.94,33400.0,22.1175,22.1314,22.1037,22.1037,33400.0
2011-12-02 09:50:00,31.94,31.96,31.91,31.95,59100.0,22.1037,22.1175,22.0829,22.1106,59100.0
2011-12-02 09:55:00,31.95,31.97,31.94,31.97,96800.0,22.1106,22.1245,22.1037,22.1245,96800.0
2011-12-02 10:00:00,31.96,31.99,31.95,31.98,83100.0,22.1175,22.1383,22.1106,22.1314,83100.0
2011-12-02 10:05:00,31.98,31.99,31.95,31.95,100700.0,22.1314,22.1383,22.1106,22.1106,100700.0
2011-12-02 10:10:00,31.95,32.0,31.94,31.99,507500.0,22.1106,22.1452,22.1037,22.1383,507500.0
2011-12-02 10:15:00,31.99,31.99,31.94,31.96,89700.0,22.1383,22.1383,22.1037,22.1175,89700.0
2011-12-02 10:20:00,31.96,32.0,31.96,31.99,63100.0,22.1175,22.1452,22.1175,22.1383,63100.0
2011-12-02 10:25:00,32.0,32.0,31.95,31.96,63100.0,22.1452,22.1452,22.1106,22.1175,63100.0
2011-12-02 10:30:00,31.96,31.99,31.95,31.99,64900.0,22.1175,22.1383,22.1106,22.1383,64900.0
2011-12-02 10:35:00,31.99,32.0,31.97,31.98,27900.0,22.1383,22.1452,22.1245,22.1314,27900.0
2011-12-02 10:40:00,31.99,31.99,31.97,31.97,28500.0,22.1383,22.1383,22.1245,22.1245,28500.0
2011-12-02 10:45:00,31.98,31.98,31.96,31.97,33700.0,22.1314,22.1314,22.1175,22.1245,33700.0
2011-12-02 10:50:00,31.97,31.97,31.95,31.97,24600.0,22.1245,22.1245,22.1106,22.1245,24600.0
2011-12-02 10:55:00,31.97,31.97,31.93,31.94,66100.0,22.1245,22.1245,22.0968,22.1037,66100.0
2011-12-02 11:00:00,31.93,31.95,31.9,31.9,53500.0,22.0968,22.1106,22.076,22.076,53500.0
2011-12-02 11:05:00,31.9,31.9,31.87,31.88,37400.0,22.076,22.076,22.0553,22.0622,37400.0
2011-12-02 11:10:00,31.88,31.89,31.87,31.87,21600.0,22.0622,22.0691,22.0553,22.0553,21600.0
2011-12-02 11:15:00,31.87,31.88,31.85,31.88,22600.0,22.0553,22.0622,22.0414,22.0622,22600.0
2011-12-02 11:20:00,31.88,31.88,31.85,31.86,15000.0,22.0622,22.0622,22.0414,22.0483,15000.0
2011-12-02 11:25:00,31.85,31.87,31.82,31.86,120200.0,22.0414,22.0553,22.0207,22.0483,120200.0
2011-12-02 11:30:00,31.87,31.88,31.84,31.84,191600.0,22.0553,22.0622,22.0345,22.0345,191600.0
2011-12-02 11:35:00,31.84,31.85,31.79,31.82,73600.0,22.0345,22.0414,21.9999,22.0207,73600.0
2011-12-02 11:40:00,31.83,31.83,31.78,31.78,85400.0,22.0276,22.0276,21.993,21.993,85400.0
2011-12-02 11:45:00,31.78,31.79,31.75,31.76,181300.0,21.993,21.9999,21.9722,21.9791,181300.0
2011-12-02 11:50:00,31.75,31.77,31.75,31.77,27900.0,21.9722,21.9861,21.9722,21.9861,27900.0
2011-12-02 11:55:00,31.77,31.8,31.76,31.79,16600.0,21.9861,22.0068,21.9791,21.9999,16600.0
2011-12-02 12:00:00,31.79,31.81,31.74,31.75,761600.0,21.9999,22.0137,21.9653,21.9722,761600.0
2011-12-02 12:05:00,31.75,31.77,31.75,31.76,19800.0,21.9722,21.9861,21.9722,21.9791,19800.0
2011-12-02 12:10:00,31.76,31.78,31.75,31.75,18200.0,21.9791,21.993,21.9722,21.9722,18200.0
2011-12-02 12:15:00,31.75,31.77,31.75,31.76,26500.0,21.9722,21.9861,21.9722,21.9791,26500.0
2011-12-02 12:20:00,31.77,31.8,31.76,31.79,28700.0,21.9861,22.0068,21.9791,21.9999,28700.0
2011-12-02 12:25:00,31.79,31.8,31.78,31.78,26800.0,21.9999,22.0068,21.993,21.993,26800.0
2011-12-02 12:30:00,31.79,31.79,31.77,31.78,73600.0,21.9999,21.9999,21.9861,21.993,73600.0
2011-12-02 12:35:00,31.78,31.78,31.77,31.78,94100.0,21.993,21.993,21.9861,21.993,94100.0
2011-12-02 12:40:00,31.79,31.79,31.78,31.78,17300.0,21.9999,21.9999,21.993,21.993,17300.0
2011-12-02 12:45:00,31.78,31.82,31.77,31.81,51200.0,21.993,22.0207,21.9861,22.0137,51200.0
2011-12-02 12:50:00,31.82,31.83,31.81,31.82,9300.0,22.0207,22.0276,22.0137,22.0207,9300.0
2011-12-02 12:55:00,31.83,31.83,31.81,31.82,37700.0,22.0276,22.0276,22.0137,22.0207,37700.0
2011-12-02 13:00:00,31.81,31.82,31.79,31.81,23800.0,22.0137,22.0207,21.9999,22.0137,23800.0
2011-12-02 13:05:00,31.8,31.82,31.78,31.79,11300.0,22.0068,22.0207,21.993,21.9999,11300.0
2011-12-02 13:10:00,31.79,31.79,31.78,31.78,14900.0,21.9999,21.9999,21.993,21.993,14900.0
2011-12-02 13:15:00,31.78,31.8,31.77,31.79,51700.0,21.993,22.0068,21.9861,21.9999,51700.0
2011-12-02 13:20:00,31.79,31.81,31.78,31.81,36000.0,21.9999,22.0137,21.993,22.0137,36000.0
2011-12-02 13:25:00,31.8,31.8,31.78,31.78,9200.0,22.0068,22.0068,21.993,21.993,9200.0
2011-12-02 13:30:00,31.77,31.79,31.77,31.78,8200.0,21.9861,21.9999,21.9861,21.993,8200.0
2011-12-02 13:35:00,31.77,31.79,31.77,31.77,51400.0,21.9861,21.9999,21.9861,21.9861,51400.0
2011-12-02 13:40:00,31.78,31.79,31.78,31.78,47000.0,21.993,21.9999,21.993,21.993,47000.0
2011-12-02 13:45:00,31.78,31.82,31.77,31.8,32800.0,21.993,22.0207,21.9861,22.0068,32800.0
2011-12-02 13:50:00,31.8,31.81,31.8,31.81,18500.0,22.0068,22.0137,22.0068,22.0137,18500.0
2011-12-02 13:55:00,31.81,31.81,31.79,31.81,19900.0,22.0137,22.0137,21.9999,22.0137,19900.0
2011-12-02 14:00:00,31.81,31.81,31.8,31.8,65400.0,22.0137,22.0137,22.0068,22.0068,65400.0
2011-12-02 14:05:00,31.79,31.8,31.76,31.8,82800.0,21.9999,22.0068,21.9791,22.0068,82800.0
2011-12-02 14:10:00,31.8,31.81,31.79,31.8,12200.0,22.0068,22.0137,21.9999,22.0068,12200.0
2011-12-02 14:15:00,31.8,31.82,31.79,31.82,27200.0,22.0068,22.0207,21.9999,22.0207,27200.0
2011-12-02 14:20:00,31.82,31.83,31.81,31.82,27600.0,22.0207,22.0276,22.0137,22.0207,27600.0
2011-12-02 14:25:00,31.82,31.83,31.81,31.81,18800.0,22.0207,22.0276,22.0137,22.0137,18800.0
2011-12-02 14:30:00,31.81,31.81,31.79,31.8,21700.0,22.0137,22.0137,21.9999,22.0068,21700.0
2011-12-02 14:35:00,31.79,31.81,31.79,31.8,11900.0,21.9999,22.0137,21.9999,22.0068,11900.0
2011-12-02 14:40:00,31.8,31.82,31.8,31.82,69000.0,22.0068,22.0207,22.0068,22.0207,69000.0
2011-12-02 14:45:00,31.81,31.82,31.81,31.81,54900.0,22.0137,22.0207,22.0137,22.0137,54900.0
2011-12-02 14:50:00,31.81,31.82,31.8,31.81,18100.0,22.0137,22.0207,22.0068,22.0137,18100.0
2011-12-02 14:55:00,31.82,31.82,31.8,31.8,53600.0,22.0207,22.0207,22.0068,22.0068,53600.0
2011-12-02 15:00:00,31.8,31.81,31.79,31.81,28400.0,22.0068,22.0137,21.9999,22.0137,28400.0
2011-12-02 15:05:00,31.82,31.82,31.79,31.79,56500.0,22.0207,22.0207,21.9999,21.9999,56500.0
2011-12-02 15:10:00,31.8,31.82,31.79,31.8,195600.0,22.0068,22.0207,21.9999,22.0068,195600.0
2011-12-02 15:15:00,31.8,31.82,31.8,31.8,57700.0,22.0068,22.0207,22.0068,22.0068,57700.0
2011-12-02 15:20:00,31.79,31.8,31.77,31.78,74800.0,21.9999,22.0068,21.9861,21.993,74800.0
2011-12-02 15:25:00,31.77,31.79,31.77,31.78,59000.0,21.9861,21.9999,21.9861,21.993,59000.0
2011-12-02 15:30:00,31.78,31.79,31.76,31.79,66300.0,21.993,21.9999,21.9791,21.9999,66300.0
2011-12-02 15:35:00,31.79,31.82,31.78,31.81,71500.0,21.9999,22.0207,21.993,22.0137,71500.0
2011-12-02 15:40:00,31.81,31.81,31.79,31.8,42000.0,22.0137,22.0137,21.9999,22.0068,42000.0
2011-12-02 15:45:00,31.79,31.8,31.74,31.76,198100.0,21.9999,22.0068,21.9653,21.9791,198100.0
2011-12-02 15:50:00,31.76,31.78,31.74,31.78,80800.0,21.9791,21.993,21.9653,21.993,80800.0
2011-12-02 15:55:00,31.78,31.82,31.76,31.76,349600.0,21.993,22.0207,21.9791,21.9791,349600.0
2011-12-05 09:30:00,32.09,32.09,31.97,32.01,208800.0,22.2075,22.2075,22.1245,22.1521,208800.0
2011-12-05 09:35:00,32.01,32.01,31.95,31.98,133300.0,22.1521,22.1521,22.1106,22.1314,133300.0
2011-12-05 09:40:00,31.97,31.97,31.94,31.96,314600.0,22.1245,22.1245,22.1037,22.1175,314600.0
2011-12-05 09:45:00,31.96,31.98,31.94,31.96,567600.0,22.1175,22.1314,22.1037,22.1175,567600.0
2011-12-05 09:50:00,31.96,31.97,31.94,31.96,73300.0,22.1175,22.1245,22.1037,22.1175,73300.0
2011-12-05 09:55:00,31.97,31.98,31.95,31.96,144400.0,22.1245,22.1314,22.1106,22.1175,144400.0
2011-12-05 10:00:00,31.96,31.96,31.91,31.92,398700.0,22.1175,22.1175,22.0829,22.0899,398700.0
2011-12-05 10:05:00,31.92,31.92,31.89,31.92,156600.0,22.0899,22.0899,22.0691,22.0899,156600.0
2011-12-05 10:10:00,31.91,31.94,31.91,31.92,125600.0,22.0829,22.1037,22.0829,22.0899,125600.0
2011-12-05 10:15:00,31.92,31.94,31.9,31.94,187200.0,22.0899,22.1037,22.076,22.1037,187200.0
2011-12-05 10:20:00,31.94,31.96,31.93,31.96,75900.0,22.1037,22.1175,22.0968,22.1175,75900.0
2011-12-05 10:25:00,31.96,31.99,31.94,31.94,130300.0,22.1175,22.1383,22.1037,22.1037,130300.0
2011-12-05 10:30:00,31.94,31.98,31.94,31.96,76100.0,22.1037,22.1314,22.1037,22.1175,76100.0
2011-12-05 10:35:00,31.95,31.98,31.95,31.96,40000.0,22.1106,22.1314,22.1106,22.1175,40000.0
2011-12-05 10:40:00,31.97,31.98,31.96,31.98,104700.0,22.1245,22.1314,22.1175,22.1314,104700.0
2011-12-05 10:45:00,31.98,31.99,31.96,31.96,59900.0,22.1314,22.1383,22.1175,22.1175,59900.0
2011-12-05 10:50:00,31.96,31.98,31.94,31.95,225100.0,22.1175,22.1314,22.1037,22.1106,225100.0
2011-12-05 10:55:00,31.95,31.95,31.92,31.92,31200.0,22.1106,22.1106,22.0899,22.0899,31200.0
2011-12-05 11:00:00,31.93,31.94,31.93,31.94,37800.0,22.0968,22.1037,22.0968,22.1037,37800.0
2011-12-05 11:05:00,31.94,31.94,31.92,31.94,29600.0,22.1037,22.1037,22.0899,22.1037,29600.0
2011-12-05 11:10:00,31.94,31.94,31.93,31.94,22200.0,22.1037,22.1037,22.0968,22.1037,22200.0
2011-12-05 11:15:00,31.93,31.96,31.93,31.95,132500.0,22.0968,22.1175,22.0968,22.1106,132500.0
2011-12-05 11:20:00,31.94,31.95,31.92,31.93,37000.0,22.1037,22.1106,22.0899,22.0968,37000.0
2011-12-05 11:25:00,31.93,31.94,31.92,31.93,45300.0,22.0968,22.1037,22.0899,22.0968,45300.0
2011-12-05 11:30:00,31.94,31.96,31.94,31.95,24200.0,22.1037,22.1175,22.1037,22.1106,24200.0
2011-12-05 11:35:00,31.95,31.96,31.94,31.96,27900.0,22.1106,22.1175,22.1037,22.1175,27900.0
2011-12-05 11:40:00,31.96,31.96,31.95,31.96,17800.0,22.1175,22.1175,22.1106,22.1175,17800.0
2011-12-05 11:45:00,31.96,31.97,31.95,31.96,94100.0,22.1175,22.1245,22.1106,22.1175,94100.0
2011-12-05 11:50:00,31.96,31.96,31.94,31.95,39300.0,22.1175,22.1175,22.1037,22.1106,39300.0
2011-12-05 11:55:00,31.95,31.95,31.94,31.95,48800.0,22.1106,22.1106,22.1037,22.1106,48800.0
2011-12-05 12:00:00,31.94,31.96,31.94,31.95,27900.0,22.1037,22.1175,22.1037,22.1106,27900.0
2011-12-05 12:05:00,31.95,31.97,31.95,31.97,22900.0,22.1106,22.1245,22.1106,22.1245,22900.0
2011-12-05 12:10:00,31.96,31.97,31.96,31.96,23100.0,22.1175,22.1245,22.1175,22.1175,23100.0
2011-12-05 12:15:00,31.96,31.97,31.95,31.96,21400.0,22.1175,22.1245,22.1106,22.1175,21400.0
2011-12-05 12:20:00,31.95,31.96,31.94,31.94,32800.0,22.1106,22.1175,22.1037,22.1037,32800.0
2011-12-05 12:25:00,31.94,31.95,31.94,31.94,17900.0,22.1037,22.1106,22.1037,22.1037,17900.0
2011-12-05 12:30:00,31.95,31.96,31.94,31.96,57300.0,22.1106,22.1175,22.1037,22.1175,57300.0
2011-12-05 12:35:00,31.95,31.97,31.95,31.96,87700.0,22.1106,22.1245,22.1106,22.1175,87700.0
2011-12-05 12:40:00,31.96,31.96,31.95,31.95,8600.0,22.1175,22.1175,22.1106,22.1106,8600.0
2011-12-05 12:45:00,31.96,31.98,31.96,31.98,41300.0,22.1175,22.1314,22.1175,22.1314,41300.0
2011-12-05 12:50:00,31.98,31.99,31.97,31.98,26600.0,22.1314,22.1383,22.1245,22.1314,26600.0
2011-12-05 12:55:00,31.98,31.99,31.97,31.98,31900.0,22.1314,22.1383,22.1245,22.1314,31900.0
2011-12-05 13:00:00,31.97,31.99,31.97,31.98,11400.0,22.1245,22.1383,22.1245,22.1314,11400.0
2011-12-05 13:05:00,31.98,31.99,31.97,31.98,30300.0,22.1314,22.1383,22.1245,22.1314,30300.0
2011-12-05 13:10:00,31.98,31.98,31.97,31.97,25700.0,22.1314,22.1314,22.1245,22.1245,25700.0
2011-12-05 13:15:00,31.97,31.98,31.96,31.96,28600.0,22.1245,22.1314,22.1175,22.1175,28600.0
2011-12-05 13:20:00,31.96,31.97,31.95,31.97,43400.0,22.1175,22.1245,22.1106,22.1245,43400.0
2011-12-05 13:25:00,31.98,31.98,31.97,31.97,10000.0,22.1314,22.1314,22.1245,22.1245,10000.0
2011-12-05 13:30:00,31.97,31.98,31.96,31.97,51400.0,22.1245,22.1314,22.1175,22.1245,51400.0
2011-12-05 13:35:00,31.97,32.0,31.97,31.98,28000.0,22.1245,22.1452,22.1245,22.1314,28000.0
2011-12-05 13:40:00,31.99,31.99,31.91,31.91,72300.0,22.1383,22.1383,22.0829,22.0829,72300.0
2011-12-05 13:45:00,31.91,31.93,31.83,31.84,321600.0,22.0829,22.0968,22.0276,22.0345,321600.0
2011-12-05 13:50:00,31.84,31.87,31.84,31.85,91500.0,22.0345,22.0553,22.0345,22.0414,91500.0
2011-12-05 13:55:00,31.84,31.88,31.84,31.86,145800.0,22.0345,22.0622,22.0345,22.0483,145800.0
2011-12-05 14:00:00,31.85,31.85,31.82,31.83,38500.0,22.0414,22.0414,22.0207,22.0276,38500.0
2011-12-05 14:05:00,31.82,31.84,31.81,31.84,107700.0,22.0207,22.0345,22.0137,22.0345,107700.0
2011-12-05 14:10:00,31.84,31.86,31.83,31.84,152300.0,22.0345,22.0483,22.0276,22.0345,152300.0
2011-12-05 14:15:00,31.83,31.85,31.81,31.84,22600.0,22.0276,22.0414,22.0137,22.0345,22600.0
2011-12-05 14:20:00,31.85,31.85,31.83,31.83,9300.0,22.0414,22.0414,22.0276,22.0276,9300.0
2011-12-05 14:25:00,31.82,31.85,31.81,31.85,54100.0,22.0207,22.0414,22.0137,22.0414,54100.0
2011-12-05 14:30:00,31.85,31.85,31.81,31.82,23800.0,22.0414,22.0414,22.0137,22.0207,23800.0
2011-12-05 14:35:00,31.81,31.85,31.81,31.85,13500.0,22.0137,22.0414,22.0137,22.0414,13500.0
2011-12-05 14:40:00,31.85,31.86,31.83,31.84,20700.0,22.0414,22.0483,22.0276,22.0345,20700.0
2011-12-05 14:45:00,31.84,31.85,31.84,31.85,22600.0,22.0345,22.0414,22.0345,22.0414,22600.0
2011-12-05 14:50:00,31.85,31.86,31.84,31.84,32800.0,22.0414,22.0483,22.0345,22.0345,32800.0
2011-12-05 14:55:00,31.85,31.86,31.85,31.86,20400.0,22.0414,22.0483,22.0414,22.0483,20400.0
2011-12-05 15:00:00,31.86,31.87,31.83,31.86,31000.0,22.0483,22.0553,22.0276,22.0483,31000.0
2011-12-05 15:05:00,31.87,31.87,31.76,31.79,162400.0,22.0553,22.0553,21.9791,21.9999,162400.0
2011-12-05 15:10:00,31.79,31.8,31.78,31.78,20200.0,21.9999,22.0068,21.993,21.993,20200.0
2011-12-05 15:15:00,31.78,31.79,31.74,31.77,61200.0,21.993,21.9999,21.9653,21.9861,61200.0
2011-12-05 15:20:00,31.77,31.8,31.76,31.8,51900.0,21.9861,22.0068,21.9791,22.0068,51900.0
2011-12-05 15:25:00,31.79,31.8,31.76,31.78,176900.0,21.9999,22.0068,21.9791,21.993,176900.0
2011-12-05 15:30:00,31.78,31.82,31.77,31.81,113100.0,21.993,22.0207,21.9861,22.0137,113100.0
2011-12-05 15:35:00,31.81,31.81,31.78,31.78,149000.0,22.0137,22.0137,21.993,21.993,149000.0
2011-12-05 15:40:00,31.78,31.8,31.76,31.79,139800.0,21.993,22.0068,21.9791,21.9999,139800.0
2011-12-05 15:45:00,31.79,31.85,31.78,31.84,295200.0,21.9999,22.0414,21.993,22.0345,295200.0
2011-12-05 15:50:00,31.84,31.89,31.83,31.89,177200.0,22.0345,22.0691,22.0276,22.0691,177200.0
2011-12-05 15:55:00,31.89,31.92,31.87,31.91,287000.0,22.0691,22.0899,22.0553,22.0829,287000.0
2011-12-06 09:30:00,31.9,31.93,31.86,31.91,110900.0,22.076,22.0968,22.0483,22.0829,110900.0
2011-12-06 09:35:00,31.9,31.91,31.88,31.88,27800.0,22.076,22.0829,22.0622,22.0622,27800.0
2011-12-06 09:40:00,31.89,31.89,31.86,31.87,31400.0,22.0691,22.0691,22.0483,22.0553,31400.0
2011-12-06 09:45:00,31.87,31.87,31.83,31.84,22000.0,22.0553,22.0553,22.0276,22.0345,22000.0
2011-12-06 09:50:00,31.84,31.85,31.83,31.85,111200.0,22.0345,22.0414,22.0276,22.0414,111200.0
2011-12-06 09:55:00,31.84,31.86,31.83,31.84,18400.0,22.0345,22.0483,22.0276,22.0345,18400.0
2011-12-06 10:00:00,31.85,31.91,31.85,31.89,65900.0,22.0414,22.0829,22.0414,22.0691,65900.0
2011-12-06 10:05:00,31.89,31.92,31.89,31.9,119500.0,22.0691,22.0899,22.0691,22.076,119500.0
2011-12-06 10:10:00,31.9,31.91,31.87,31.91,42900.0,22.076,22.0829,22.0553,22.0829,42900.0
2011-12-06 10:15:00,31.92,31.95,31.92,31.93,37900.0,22.0899,22.1106,22.0899,22.0968,37900.0
2011-12-06 10:20:00,31.94,31.97,31.93,31.95,29100.0,22.1037,22.1245,22.0968,22.1106,29100.0
2011-12-06 10:25:00,31.95,31.98,31.95,31.96,37800.0,22.1106,22.1314,22.1106,22.1175,37800.0
2011-12-06 10:30:00,31.97,32.0,31.97,31.98,46700.0,22.1245,22.1452,22.1245,22.1314,46700.0
2011-12-06 10:35:00,31.97,32.0,31.96,32.0,35400.0,22.1245,22.1452,22.1175,22.1452,35400.0
2011-12-06 10:40:00,31.99,32.0,31.97,31.97,31700.0,22.1383,22.1452,22.1245,22.1245,31700.0
2011-12-06 10:45:00,31.98,31.99,31.96,31.98,34200.0,22.1314,22.1383,22.1175,22.1314,34200.0
2011-12-06 10:50:00,31.97,31.99,31.95,31.97,40400.0,22.1245,22.1383,22.1106,22.1245,40400.0
2011-12-06 10:55:00,31.97,31.98,31.96,31.96,36400.0,22.1245,22.1314,22.1175,22.1175,36400.0
2011-12-06 11:00:00,31.97,31.97,31.95,31.96,86300.0,22.1245,22.1245,22.1106,22.1175,86300.0
2011-12-06 11:05:00,31.96,31.98,31.95,31.95,27300.0,22.1175,22.1314,22.1106,22.1106,27300.0
2011-12-06 11:10:00,31.95,31.96,31.94,31.96,17800.0,22.1106,22.1175,22.1037,22.1175,17800.0
2011-12-06 11:15:00,31.95,31.96,31.95,31.95,6300.0,22.1106,22.1175,22.1106,22.1106,6300.0
2011-12-06 11:20:00,31.95,31.97,31.94,31.95,13500.0,22.1106,22.1245,22.1037,22.1106,13500.0
2011-12-06 11:25:00,31.95,31.95,31.94,31.94,3900.0,22.1106,22.1106,22.1037,22.1037,3900.0
2011-12-06 11:30:00,31.95,31.95,31.93,31.93,21600.0,22.1106,22.1106,22.0968,22.0968,21600.0
2011-12-06 11:35:00,31.93,31.94,31.92,31.94,51800.0,22.0968,22.1037,22.0899,22.1037,51800.0
2011-12-06 11:40:00,31.94,31.95,31.93,31.95,19400.0,22.1037,22.1106,22.0968,22.1106,19400.0
2011-12-06 11:45:00,31.94,31.94,31.92,31.93,23400.0,22.1037,22.1037,22.0899,22.0968,23400.0
2011-12-06 11:50:00,31.93,31.95,31.93,31.95,13300.0,22.0968,22.1106,22.0968,22.1106,13300.0
2011-12-06 11:55:00,31.94,31.97,31.94,31.96,57000.0,22.1037,22.1245,22.1037,22.1175,57000.0
2011-12-06 12:00:00,31.96,31.97,31.95,31.96,17200.0,22.1175,22.1245,22.1106,22.1175,17200.0
2011-12-06 12:05:00,31.96,31.96,31.95,31.96,6000.0,22.1175,22.1175,22.1106,22.1175,6000.0
2011-12-06 12:10:00,31.96,31.98,31.96,31.96,15600.0,22.1175,22.1314,22.1175,22.1175,15600.0
2011-12-06 12:15:00,31.97,31.98,31.96,31.96,58700.0,22.1245,22.1314,22.1175,22.1175,58700.0
2011-12-06 12:20:00,31.96,31.97,31.96,31.96,17200.0,22.1175,22.1245,22.1175,22.1175,17200.0
2011-12-06 12:25:00,31.96,31.97,31.95,31.96,12100.0,22.1175,22.1245,22.1106,22.1175,12100.0
2011-12-06 12:30:00,31.97,31.97,31.95,31.96,12300.0,22.1245,22.1245,22.1106,22.1175,12300.0
2011-12-06 12:35:00,31.97,31.97,31.95,31.97,25700.0,22.1245,22.1245,22.1106,22.1245,25700.0
2011-12-06 12:40:00,31.97,31.98,31.96,31.97,16800.0,22.1245,22.1314,22.1175,22.1245,16800.0
2011-12-06 12:45:00,31.97,31.97,31.96,31.96,10200.0,22.1245,22.1245,22.1175,22.1175,10200.0
2011-12-06 12:50:00,31.96,31.97,31.95,31.97,13300.0,22.1175,22.1245,22.1106,22.1245,13300.0
2011-12-06 12:55:00,31.97,31.97,31.96,31.96,19600.0,22.1245,22.1245,22.1175,22.1175,19600.0
2011-12-06 13:00:00,31.96,31.97,31.96,31.96,14000.0,22.1175,22.1245,22.1175,22.1175,14000.0
2011-12-06 13:05:00,31.96,31.97,31.95,31.97,27900.0,22.1175,22.1245,22.1106,22.1245,27900.0
2011-12-06 13:10:00,31.96,31.97,31.95,31.97,21900.0,22.1175,22.1245,22.1106,22.1245,21900.0
2011-12-06 13:15:00,31.97,32.01,31.96,32.01,689500.0,22.1245,22.1521,22.1175,22.1521,689500.0
2011-12-06 13:20:00,32.01,32.02,32.0,32.02,66500.0,22.1521,22.1591,22.1452,22.1591,66500.0
2011-12-06 13:25:00,32.02,32.03,32.01,32.02,44500.0,22.1591,22.166,22.1521,22.1591,44500.0
2011-12-06 13:30:00,32.02,32.02,32.01,32.02,2200.0,22.1591,22.1591,22.1521,22.1591,2200.0
2011-12-06 13:35:00,32.02,32.03,32.01,32.03,11400.0,22.1591,22.166,22.1521,22.166,11400.0
2011-12-06 13:40:00,32.03,32.03,32.0,32.0,43300.0,22.166,22.166,22.1452,22.1452,43300.0
2011-12-06 13:45:00,32.0,32.0,31.99,32.0,7200.0,22.1452,22.1452,22.1383,22.1452,7200.0
2011-12-06 13:50:00,31.99,32.0,31.98,32.0,16300.0,22.1383,22.1452,22.1314,22.1452,16300.0
2011-12-06 13:55:00,32.0,32.01,31.98,32.0,289000.0,22.1452,22.1521,22.1314,22.1452,289000.0
2011-12-06 14:00:00,32.0,32.01,31.98,31.98,827400.0,22.1452,22.1521,22.1314,22.1314,827400.0
2011-12-06 14:05:00,31.99,32.0,31.98,31.99,11400.0,22.1383,22.1452,22.1314,22.1383,11400.0
2011-12-06 14:10:00,31.99,32.01,31.98,32.0,22100.0,22.1383,22.1521,22.1314,22.1452,22100.0
2011-12-06 14:15:00,32.01,32.02,32.0,32.01,98200.0,22.1521,22.1591,22.1452,22.1521,98200.0
2011-12-06 14:20:00,32.01,32.02,31.99,32.0,11500.0,22.1521,22.1591,22.1383,22.1452,11500.0
2011-12-06 14:25:00,32.0,32.01,32.0,32.01,43400.0,22.1452,22.1521,22.1452,22.1521,43400.0
2011-12-06 14:30:00,32.01,32.02,32.01,32.02,14500.0,22.1521,22.1591,22.1521,22.1591,14500.0
2011-12-06 14:35:00,32.02,32.04,32.0,32.04,61800.0,22.1591,22.1729,22.1452,22.1729,61800.0
2011-12-06 14:40:00,32.04,32.07,32.04,32.06,38000.0,22.1729,22.1937,22.1729,22.1868,38000.0
2011-12-06 14:45:00,32.05,32.07,32.05,32.07,32500.0,22.1798,22.1937,22.1798,22.1937,32500.0
2011-12-06 14:50:00,32.07,32.09,32.07,32.09,65600.0,22.1937,22.2075,22.1937,22.2075,65600.0
2011-12-06 14:55:00,32.09,32.09,32.07,32.07,13300.0,22.2075,22.2075,22.1937,22.1937,13300.0
2011-12-06 15:00:00,32.07,32.09,32.07,32.07,51800.0,22.1937,22.2075,22.1937,22.1937,51800.0
2011-12-06 15:05:00,32.07,32.09,32.07,32.08,38900.0,22.1937,22.2075,22.1937,22.2006,38900.0
2011-12-06 15:10:00,32.08,32.11,32.08,32.09,40700.0,22.2006,22.2214,22.2006,22.2075,40700.0
2011-12-06 15:15:00,32.1,32.11,32.08,32.08,47900.0,22.2144,22.2214,22.2006,22.2006,47900.0
2011-12-06 15:20:00,32.08,32.08,32.07,32.08,40400.0,22.2006,22.2006,22.1937,22.2006,40400.0
2011-12-06 15:25:00,32.08,32.09,32.04,32.04,46700.0,22.2006,22.2075,22.1729,22.1729,46700.0
2011-12-06 15:30:00,32.05,32.06,32.04,32.05,36400.0,22.1798,22.1868,22.1729,22.1798,36400.0
2011-12-06 15:35:00,32.06,32.06,32.04,32.04,53500.0,22.1868,22.1868,22.1729,22.1729,53500.0
2011-12-06 15:40:00,32.05,32.06,32.03,32.04,51600.0,22.1798,22.1868,22.166,22.1729,51600.0
2011-12-06 15:45:00,32.04,32.04,32.01,32.03,186900.0,22.1729,22.1729,22.1521,22.166,186900.0
2011-12-06 15:50:00,32.02,32.03,32.01,32.01,125200.0,22.1591,22.166,22.1521,22.1521,125200.0
2011-12-06 15:55:00,32.01,32.02,31.98,31.98,497400.0,22.1521,22.1591,22.1314,22.1314,497400.0
2011-12-07 09:30:00,31.93,31.93,31.85,31.85,46500.0,22.0968,22.0968,22.0414,22.0414,46500.0
2011-12-07 09:35:00,31.85,31.88,31.85,31.87,38400.0,22.0414,22.0622,22.0414,22.0553,38400.0
2011-12-07 09:40:00,31.87,31.87,31.82,31.86,21200.0,22.0553,22.0553,22.0207,22.0483,21200.0
2011-12-07 09:45:00,31.85,31.88,31.84,31.86,9500.0,22.0414,22.0622,22.0345,22.0483,9500.0
2011-12-07 09:50:00,31.86,31.86,31.82,31.83,19700.0,22.0483,22.0483,22.0207,22.0276,19700.0
2011-12-07 09:55:00,31.83,31.87,31.81,31.86,19000.0,22.0276,22.0553,22.0137,22.0483,19000.0
2011-12-07 10:00:00,31.86,31.86,31.84,31.84,9400.0,22.0483,22.0483,22.0345,22.0345,9400.0
2011-12-07 10:05:00,31.84,31.86,31.82,31.82,17400.0,22.0345,22.0483,22.0207,22.0207,17400.0
2011-12-07 10:10:00,31.83,31.86,31.83,31.85,28800.0,22.0276,22.0483,22.0276,22.0414,28800.0
2011-12-07 10:15:00,31.85,31.86,31.82,31.84,24000.0,22.0414,22.0483,22.0207,22.0345,24000.0
2011-12-07 10:20:00,31.84,31.84,31.81,31.82,28100.0,22.0345,22.0345,22.0137,22.0207,28100.0
2011-12-07 10:25:00,31.82,31.83,31.77,31.79,34600.0,22.0207,22.0276,21.9861,21.9999,34600.0
2011-12-07 10:30:00,31.78,31.81,31.77,31.8,153700.0,21.993,22.0137,21.9861,22.0068,153700.0
2011-12-07 10:35:00,31.79,31.82,31.78,31.82,13100.0,21.9999,22.0207,21.993,22.0207,13100.0
2011-12-07 10:40:00,31.82,31.82,31.8,31.81,15300.0,22.0207,22.0207,22.0068,22.0137,15300.0
2011-12-07 10:45:00,31.8,31.83,31.8,31.83,46100.0,22.0068,22.0276,22.0068,22.0276,46100.0
2011-12-07 10:50:00,31.82,31.84,31.82,31.84,11000.0,22.0207,22.0345,22.0207,22.0345,11000.0
2011-12-07 10:55:00,31.83,31.86,31.81,31.86,13200.0,22.0276,22.0483,22.0137,22.0483,13200.0
2011-12-07 11:00:00,31.86,31.87,31.85,31.85,15700.0,22.0483,22.0553,22.0414,22.0414,15700.0
2011-12-07 11:05:00,31.85,31.88,31.84,31.84,361600.0,22.0414,22.0622,22.0345,22.0345,361600.0
2011-12-07 11:10:00,31.85,31.85,31.84,31.85,25900.0,22.0414,22.0414,22.0345,22.0414,25900.0
2011-12-07 11:15:00,31.85,31.85,31.84,31.85,9800.0,22.0414,22.0414,22.0345,22.0414,9800.0
2011-12-07 11:20:00,31.85,31.9,31.84,31.88,26400.0,22.0414,22.076,22.0345,22.0622,26400.0
2011-12-07 11:25:00,31.88,31.89,31.85,31.87,228500.0,22.0622,22.0691,22.0414,22.0553,228500.0
2011-12-07 11:30:00,31.87,31.88,31.85,31.86,33400.0,22.0553,22.0622,22.0414,22.0483,33400.0
2011-12-07 11:35:00,31.87,31.89,31.85,31.89,33200.0,22.0553,22.0691,22.0414,22.0691,33200.0
2011-12-07 11:40:00,31.89,31.89,31.88,31.89,23200.0,22.0691,22.0691,22.0622,22.0691,23200.0
2011-12-07 11:45:00,31.9,31.9,31.87,31.89,156000.0,22.076,22.076,22.0553,22.0691,156000.0
2011-12-07 11:50:00,31.89,31.91,31.89,31.9,17700.0,22.0691,22.0829,22.0691,22.076,17700.0
2011-12-07 11:55:00,31.9,31.92,31.89,31.91,11600.0,22.076,22.0899,22.0691,22.0829,11600.0
2011-12-07 12:00:00,31.92,31.94,31.91,31.91,12600.0,22.0899,22.1037,22.0829,22.0829,12600.0
2011-12-07 12:05:00,31.92,31.93,31.91,31.92,114900.0,22.0899,22.0968,22.0829,22.0899,114900.0
2011-12-07 12:10:00,31.92,31.92,31.9,31.9,28100.0,22.0899,22.0899,22.076,22.076,28100.0
2011-12-07 12:15:00,31.91,31.92,31.9,31.9,10100.0,22.0829,22.0899,22.076,22.076,10100.0
2011-12-07 12:20:00,31.9,31.92,31.9,31.92,4300.0,22.076,22.0899,22.076,22.0899,4300.0
2011-12-07 12:25:00,31.92,31.96,31.92,31.96,12200.0,22.0899,22.1175,22.0899,22.1175,12200.0
2011-12-07 12:30:00,31.95,31.97,31.95,31.95,12800.0,22.1106,22.1245,22.1106,22.1106,12800.0
2011-12-07 12:35:00,31.95,31.96,31.95,31.96,8800.0,22.1106,22.1175,22.1106,22.1175,8800.0
2011-12-07 12:40:00,31.96,31.96,31.96,31.96,12800.0,22.1175,22.1175,22.1175,22.1175,12800.0
2011-12-07 12:45:00,31.97,31.98,31.96,31.96,6900.0,22.1245,22.1314,22.1175,22.1175,6900.0
2011-12-07 12:50:00,31.96,31.97,31.95,31.96,17300.0,22.1175,22.1245,22.1106,22.1175,17300.0
2011-12-07 12:55:00,31.96,31.97,31.96,31.96,12800.0,22.1175,22.1245,22.1175,22.1175,12800.0
2011-12-07 13:00:00,31.96,31.98,31.96,31.97,8500.0,22.1175,22.1314,22.1175,22.1245,8500.0
2011-12-07 13:05:00,31.97,31.97,31.96,31.96,2200.0,22.1245,22.1245,22.1175,22.1175,2200.0
2011-12-07 13:10:00,31.96,31.96,31.95,31.95,20900.0,22.1175,22.1175,22.1106,22.1106,20900.0
2011-12-07 13:15:00,31.96,31.97,31.95,31.97,9500.0,22.1175,22.1245,22.1106,22.1245,9500.0
2011-12-07 13:20:00,31.97,31.98,31.96,31.98,18300.0,22.1245,22.1314,22.1175,22.1314,18300.0
2011-12-07 13:25:00,31.98,32.0,31.97,31.99,17900.0,22.1314,22.1452,22.1245,22.1383,17900.0
2011-12-07 13:30:00,31.99,31.99,31.97,31.97,6000.0,22.1383,22.1383,22.1245,22.1245,6000.0
2011-12-07 13:35:00,31.98,31.99,31.97,31.99,10600.0,22.1314,22.1383,22.1245,22.1383,10600.0
2011-12-07 13:40:00,31.99,32.0,31.99,31.99,8100.0,22.1383,22.1452,22.1383,22.1383,8100.0
2011-12-07 13:45:00,31.99,32.0,31.96,31.97,118400.0,22.1383,22.1452,22.1175,22.1245,118400.0
2011-12-07 13:50:00,31.97,31.98,31.95,31.97,27500.0,22.1245,22.1314,22.1106,22.1245,27500.0
2011-12-07 13:55:00,31.97,31.97,31.95,31.95,15600.0,22.1245,22.1245,22.1106,22.1106,15600.0
2011-12-07 14:00:00,31.95,31.98,31.95,31.96,17400.0,22.1106,22.1314,22.1106,22.1175,17400.0
2011-12-07 14:05:00,31.96,31.98,31.95,31.95,8500.0,22.1175,22.1314,22.1106,22.1106,8500.0
2011-12-07 14:10:00,31.95,31.95,31.94,31.94,25300.0,22.1106,22.1106,22.1037,22.1037,25300.0
2011-12-07 14:15:00,31.94,31.96,31.93,31.96,25500.0,22.1037,22.1175,22.0968,22.1175,25500.0
2011-12-07 14:20:00,31.96,31.98,31.96,31.98,10200.0,22.1175,22.1314,22.1175,22.1314,10200.0
2011-12-07 14:25:00,31.97,31.98,31.97,31.97,10600.0,22.1245,22.1314,22.1245,22.1245,10600.0
2011-12-07 14:30:00,31.97,31.99,31.96,31.98,17500.0,22.1245,22.1383,22.1175,22.1314,17500.0
2011-12-07 14:35:00,31.98,32.0,31.97,32.0,22200.0,22.1314,22.1452,22.1245,22.1452,22200.0
2011-12-07 14:40:00,32.0,32.0,31.93,31.93,43300.0,22.1452,22.1452,22.0968,22.0968,43300.0
2011-12-07 14:45:00,31.93,31.96,31.91,31.93,86900.0,22.0968,22.1175,22.0829,22.0968,86900.0
2011-12-07 14:50:00,31.92,31.94,31.92,31.93,31300.0,22.0899,22.1037,22.0899,22.0968,31300.0
2011-12-07 14:55:00,31.93,31.94,31.91,31.94,22900.0,22.0968,22.1037,22.0829,22.1037,22900.0
2011-12-07 15:00:00,31.93,31.96,31.93,31.95,20000.0,22.0968,22.1175,22.0968,22.1106,20000.0
2011-12-07 15:05:00,31.95,31.97,31.93,31.94,30500.0,22.1106,22.1245,22.0968,22.1037,30500.0
2011-12-07 15:10:00,31.93,31.94,31.91,31.93,143000.0,22.0968,22.1037,22.0829,22.0968,143000.0
2011-12-07 15:15:00,31.92,31.99,31.92,31.98,134500.0,22.0899,22.1383,22.0899,22.1314,134500.0
2011-12-07 15:20:00,31.99,32.02,31.97,32.0,105600.0,22.1383,22.1591,22.1245,22.1452,105600.0
2011-12-07 15:25:00,32.01,32.04,32.01,32.02,64600.0,22.1521,22.1729,22.1521,22.1591,64600.0
2011-12-07 15:30:00,32.01,32.04,32.0,32.01,318100.0,22.1521,22.1729,22.1452,22.1521,318100.0
2011-12-07 15:35:00,32.02,32.1,32.01,32.1,110600.0,22.1591,22.2144,22.1521,22.2144,110600.0
2011-12-07 15:40:00,32.09,32.16,32.09,32.1,156300.0,22.2075,22.256,22.2075,22.2144,156300.0
2011-12-07 15:45:00,32.1,32.12,32.05,32.09,200600.0,22.2144,22.2283,22.1798,22.2075,200600.0
2011-12-07 15:50:00,32.09,32.11,32.08,32.09,277700.0,22.2075,22.2214,22.2006,22.2075,277700.0
2011-12-07 15:55:00,32.09,32.11,32.01,32.04,1047200.0,22.2075,22.2214,22.1521,22.1729,1047200.0
2011-12-08 09:30:00,31.93,31.93,31.84,31.91,103200.0,22.0968,22.0968,22.0345,22.0829,103200.0
2011-12-08 09:35:00,31.91,31.93,31.89,31.93,126600.0,22.0829,22.0968,22.0691,22.0968,126600.0
2011-12-08 09:40:00,31.92,31.94,31.87,31.88,82800.0,22.0899,22.1037,22.0553,22.0622,82800.0
2011-12-08 09:45:00,31.88,31.92,31.87,31.9,76900.0,22.0622,22.0899,22.0553,22.076,76900.0
2011-12-08 09:50:00,31.9,31.96,31.88,31.88,39600.0,22.076,22.1175,22.0622,22.0622,39600.0
2011-12-08 09:55:00,31.87,31.92,31.87,31.91,42900.0,22.0553,22.0899,22.0553,22.0829,42900.0
2011-12-08 10:00:00,31.91,31.93,31.87,31.87,34200.0,22.0829,22.0968,22.0553,22.0553,34200.0
2011-12-08 10:05:00,31.87,31.88,31.84,31.84,46400.0,22.0553,22.0622,22.0345,22.0345,46400.0
2011-12-08 10:10:00,31.85,31.92,31.85,31.92,42300.0,22.0414,22.0899,22.0414,22.0899,42300.0
2011-12-08 10:15:00,31.92,31.94,31.88,31.88,78900.0,22.0899,22.1037,22.0622,22.0622,78900.0
2011-12-08 10:20:00,31.88,31.93,31.87,31.91,25700.0,22.0622,22.0968,22.0553,22.0829,25700.0
2011-12-08 10:25:00,31.92,31.96,31.91,31.92,86800.0,22.0899,22.1175,22.0829,22.0899,86800.0
2011-12-08 10:30:00,31.91,31.95,31.91,31.93,54200.0,22.0829,22.1106,22.0829,22.0968,54200.0
2011-12-08 10:35:00,31.93,31.93,31.9,31.92,37500.0,22.0968,22.0968,22.076,22.0899,37500.0
2011-12-08 10:40:00,31.92,31.93,31.9,31.93,17500.0,22.0899,22.0968,22.076,22.0968,17500.0
2011-12-08 10:45:00,31.93,31.94,31.91,31.92,42900.0,22.0968,22.1037,22.0829,22.0899,42900.0
2011-12-08 10:50:00,31.91,31.92,31.91,31.92,10700.0,22.0829,22.0899,22.0829,22.0899,10700.0
2011-12-08 10:55:00,31.93,31.95,31.91,31.91,12400.0,22.0968,22.1106,22.0829,22.0829,12400.0
2011-12-08 11:00:00,31.9,31.91,31.88,31.88,45300.0,22.076,22.0829,22.0622,22.0622,45300.0
2011-12-08 11:05:00,31.88,31.9,31.87,31.87,24500.0,22.0622,22.076,22.0553,22.0553,24500.0
2011-12-08 11:10:00,31.86,31.88,31.85,31.86,17700.0,22.0483,22.0622,22.0414,22.0483,17700.0
2011-12-08 11:15:00,31.86,31.86,31.84,31.85,37700.0,22.0483,22.0483,22.0345,22.0414,37700.0
2011-12-08 11:20:00,31.84,31.88,31.83,31.87,92700.0,22.0345,22.0622,22.0276,22.0553,92700.0
2011-12-08 11:25:00,31.87,31.88,31.84,31.84,19300.0,22.0553,22.0622,22.0345,22.0345,19300.0
2011-12-08 11:30:00,31.85,31.87,31.85,31.86,65500.0,22.0414,22.0553,22.0414,22.0483,65500.0
2011-12-08 11:35:00,31.86,31.86,31.81,31.81,22000.0,22.0483,22.0483,22.0137,22.0137,22000.0
2011-12-08 11:40:00,31.81,31.83,31.8,31.82,40700.0,22.0137,22.0276,22.0068,22.0207,40700.0
2011-12-08 11:45:00,31.82,31.84,31.82,31.83,42400.0,22.0207,22.0345,22.0207,22.0276,42400.0
2011-12-08 11:50:00,31.82,31.84,31.81,31.84,12900.0,22.0207,22.0345,22.0137,22.0345,12900.0
2011-12-08 11:55:00,31.84,31.86,31.84,31.85,37200.0,22.0345,22.0483,22.0345,22.0414,37200.0
2011-12-08 12:00:00,31.86,31.86,31.83,31.83,45600.0,22.0483,22.0483,22.0276,22.0276,45600.0
2011-12-08 12:05:00,31.82,31.85,31.82,31.85,17300.0,22.0207,22.0414,22.0207,22.0414,17300.0
2011-12-08 12:10:00,31.84,31.84,31.82,31.84,22500.0,22.0345,22.0345,22.0207,22.0345,22500.0
2011-12-08 12:15:00,31.84,31.86,31.83,31.85,105000.0,22.0345,22.0483,22.0276,22.0414,105000.0
2011-12-08 12:20:00,31.85,31.86,31.84,31.84,30800.0,22.0414,22.0483,22.0345,22.0345,30800.0
2011-12-08 12:25:00,31.84,31.86,31.82,31.84,25200.0,22.0345,22.0483,22.0207,22.0345,25200.0
2011-12-08 12:30:00,31.84,31.84,31.82,31.84,17100.0,22.0345,22.0345,22.0207,22.0345,17100.0
2011-12-08 12:35:00,31.84,31.84,31.8,31.81,64700.0,22.0345,22.0345,22.0068,22.0137,64700.0
2011-12-08 12:40:00,31.81,31.83,31.8,31.83,71700.0,22.0137,22.0276,22.0068,22.0276,71700.0
2011-12-08 12:45:00,31.82,31.84,31.82,31.84,28000.0,22.0207,22.0345,22.0207,22.0345,28000.0
2011-12-08 12:50:00,31.85,31.87,31.84,31.85,41500.0,22.0414,22.0553,22.0345,22.0414,41500.0
2011-12-08 12:55:00,31.84,31.86,31.84,31.85,38700.0,22.0345,22.0483,22.0345,22.0414,38700.0
2011-12-08 13:00:00,31.84,31.85,31.81,31.82,22200.0,22.0345,22.0414,22.0137,22.0207,22200.0
2011-12-08 13:05:00,31.81,31.81,31.75,31.77,262900.0,22.0137,22.0137,21.9722,21.9861,262900.0
2011-12-08 13:10:00,31.75,31.76,31.72,31.74,110300.0,21.9722,21.9791,21.9515,21.9653,110300.0
2011-12-08 13:15:00,31.74,31.76,31.71,31.75,57900.0,21.9653,21.9791,21.9445,21.9722,57900.0
2011-12-08 13:20:00,31.75,31.75,31.73,31.75,35900.0,21.9722,21.9722,21.9584,21.9722,35900.0
2011-12-08 13:25:00,31.76,31.78,31.75,31.76,41400.0,21.9791,21.993,21.9722,21.9791,41400.0
2011-12-08 13:30:00,31.75,31.77,31.74,31.74,29700.0,21.9722,21.9861,21.9653,21.9653,29700.0
2011-12-08 13:35:00,31.75,31.76,31.75,31.76,47800.0,21.9722,21.9791,21.9722,21.9791,47800.0
2011-12-08 13:40:00,31.76,31.78,31.75,31.78,44600.0,21.9791,21.993,21.9722,21.993,44600.0
2011-12-08 13:45:00,31.78,31.79,31.76,31.76,18800.0,21.993,21.9999,21.9791,21.9791,18800.0
2011-12-08 13:50:00,31.76,31.78,31.76,31.77,32400.0,21.9791,21.993,21.9791,21.9861,32400.0
2011-12-08 13:55:00,31.77,31.79,31.76,31.78,15300.0,21.9861,21.9999,21.9791,21.993,15300.0
2011-12-08 14:00:00,31.77,31.77,31.75,31.76,26600.0,21.9861,21.9861,21.9722,21.9791,26600.0
2011-12-08 14:05:00,31.76,31.79,31.74,31.78,20400.0,21.9791,21.9999,21.9653,21.993,20400.0
2011-12-08 14:10:00,31.78,31.8,31.78,31.79,15600.0,21.993,22.0068,21.993,21.9999,15600.0
2011-12-08 14:15:00,31.78,31.82,31.78,31.81,17000.0,21.993,22.0207,21.993,22.0137,17000.0
2011-12-08 14:20:00,31.81,31.81,31.79,31.8,6100.0,22.0137,22.0137,21.9999,22.0068,6100.0
2011-12-08 14:25:00,31.8,31.81,31.79,31.8,93900.0,22.0068,22.0137,21.9999,22.0068,93900.0
2011-12-08 14:30:00,31.8,31.83,31.78,31.82,77300.0,22.0068,22.0276,21.993,22.0207,77300.0
2011-12-08 14:35:00,31.82,31.82,31.8,31.8,28800.0,22.0207,22.0207,22.0068,22.0068,28800.0
2011-12-08 14:40:00,31.79,31.81,31.77,31.78,52900.0,21.9999,22.0137,21.9861,21.993,52900.0
2011-12-08 14:45:00,31.78,31.83,31.77,31.82,49100.0,21.993,22.0276,21.9861,22.0207,49100.0
2011-12-08 14:50:00,31.82,31.83,31.77,31.77,25700.0,22.0207,22.0276,21.9861,21.9861,25700.0
2011-12-08 14:55:00,31.77,31.8,31.77,31.79,80100.0,21.9861,22.0068,21.9861,21.9999,80100.0
2011-12-08 15:00:00,31.79,31.8,31.78,31.8,18600.0,21.9999,22.0068,21.993,22.0068,18600.0
2011-12-08 15:05:00,31.79,31.8,31.76,31.76,30000.0,21.9999,22.0068,21.9791,21.9791,30000.0
2011-12-08 15:10:00,31.76,31.85,31.76,31.83,73700.0,21.9791,22.0414,21.9791,22.0276,73700.0
2011-12-08 15:15:00,31.84,31.86,31.81,31.86,159900.0,22.0345,22.0483,22.0137,22.0483,159900.0
2011-12-08 15:20:00,31.86,31.86,31.83,31.83,27100.0,22.0483,22.0483,22.0276,22.0276,27100.0
2011-12-08 15:25:00,31.83,31.89,31.82,31.88,55100.0,22.0276,22.0691,22.0207,22.0622,55100.0
2011-12-08 15:30:00,31.88,31.92,31.86,31.9,153100.0,22.0622,22.0899,22.0483,22.076,153100.0
2011-12-08 15:35:00,31.9,31.91,31.83,31.83,130200.0,22.076,22.0829,22.0276,22.0276,130200.0
2011-12-08 15:40:00,31.83,31.84,31.76,31.79,160800.0,22.0276,22.0345,21.9791,21.9999,160800.0
2011-12-08 15:45:00,31.79,31.79,31.7,31.74,274100.0,21.9999,21.9999,21.9376,21.9653,274100.0
2011-12-08 15:50:00,31.74,31.75,31.67,31.7,235200.0,21.9653,21.9722,21.9169,21.9376,235200.0
2011-12-08 15:55:00,31.7,31.7,31.63,31.7,534700.0,21.9376,21.9376,21.8892,21.9376,534700.0
2011-12-09 09:30:00,31.83,31.91,31.77,31.88,103900.0,22.0276,22.0829,21.9861,22.0622,103900.0
2011-12-09 09:35:00,31.87,31.92,31.87,31.89,18300.0,22.0553,22.0899,22.0553,22.0691,18300.0
2011-12-09 09:40:00,31.89,31.9,31.85,31.87,38400.0,22.0691,22.076,22.0414,22.0553,38400.0
2011-12-09 09:45:00,31.87,31.91,31.86,31.91,29900.0,22.0553,22.0829,22.0483,22.0829,29900.0
2011-12-09 09:50:00,31.9,31.94,31.9,31.92,45200.0,22.076,22.1037,22.076,22.0899,45200.0
2011-12-09 09:55:00,31.92,31.95,31.9,31.91,78200.0,22.0899,22.1106,22.076,22.0829,78200.0
2011-12-09 10:00:00,31.91,31.94,31.89,31.94,65100.0,22.0829,22.1037,22.0691,22.1037,65100.0
2011-12-09 10:05:00,31.95,31.96,31.9,31.91,34100.0,22.1106,22.1175,22.076,22.0829,34100.0
2011-12-09 10:10:00,31.92,31.95,31.91,31.93,38800.0,22.0899,22.1106,22.0829,22.0968,38800.0
2011-12-09 10:15:00,31.93,31.94,31.92,31.94,31600.0,22.0968,22.1037,22.0899,22.1037,31600.0
2011-12-09 10:20:00,31.93,31.95,31.92,31.93,14300.0,22.0968,22.1106,22.0899,22.0968,14300.0
2011-12-09 10:25:00,31.93,31.94,31.9,31.93,48600.0,22.0968,22.1037,22.076,22.0968,48600.0
2011-12-09 10:30:00,31.93,31.95,31.92,31.94,26500.0,22.0968,22.1106,22.0899,22.1037,26500.0
2011-12-09 10:35:00,31.95,31.96,31.9,31.92,39400.0,22.1106,22.1175,22.076,22.0899,39400.0
2011-12-09 10:40:00,31.91,31.92,31.88,31.89,49000.0,22.0829,22.0899,22.0622,22.0691,49000.0
2011-12-09 10:45:00,31.89,31.89,31.85,31.89,54900.0,22.0691,22.0691,22.0414,22.0691,54900.0
2011-12-09 10:50:00,31.89,31.9,31.84,31.89,183600.0,22.0691,22.076,22.0345,22.0691,183600.0
2011-12-09 10:55:00,31.88,31.93,31.88,31.93,40400.0,22.0622,22.0968,22.0622,22.0968,40400.0
2011-12-09 11:00:00,31.92,31.98,31.92,31.95,75800.0,22.0899,22.1314,22.0899,22.1106,75800.0
2011-12-09 11:05:00,31.96,31.97,31.95,31.97,50100.0,22.1175,22.1245,22.1106,22.1245,50100.0
2011-12-09 11:10:00,31.98,32.0,31.97,31.98,30800.0,22.1314,22.1452,22.1245,22.1314,30800.0
2011-12-09 11:15:00,31.98,32.0,31.97,32.0,35900.0,22.1314,22.1452,22.1245,22.1452,35900.0
2011-12-09 11:20:00,32.01,32.01,31.99,32.0,24200.0,22.1521,22.1521,22.1383,22.1452,24200.0
2011-12-09 11:25:00,31.99,32.01,31.99,32.01,32500.0,22.1383,22.1521,22.1383,22.1521,32500.0
2011-12-09 11:30:00,32.01,32.02,31.99,32.0,44500.0,22.1521,22.1591,22.1383,22.1452,44500.0
2011-12-09 11:35:00,32.0,32.0,31.99,32.0,7800.0,22.1452,22.1452,22.1383,22.1452,7800.0
2011-12-09 11:40:00,32.0,32.04,32.0,32.03,24200.0,22.1452,22.1729,22.1452,22.166,24200.0
2011-12-09 11:45:00,32.04,32.04,31.97,31.98,43600.0,22.1729,22.1729,22.1245,22.1314,43600.0
2011-12-09 11:50:00,31.98,31.99,31.97,31.98,82300.0,22.1314,22.1383,22.1245,22.1314,82300.0
2011-12-09 11:55:00,31.97,31.98,31.97,31.97,24500.0,22.1245,22.1314,22.1245,22.1245,24500.0
2011-12-09 12:00:00,31.97,31.98,31.94,31.96,56400.0,22.1245,22.1314,22.1037,22.1175,56400.0
2011-12-09 12:05:00,31.95,31.97,31.95,31.96,26500.0,22.1106,22.1245,22.1106,22.1175,26500.0
2011-12-09 12:10:00,31.96,31.98,31.95,31.98,25800.0,22.1175,22.1314,22.1106,22.1314,25800.0
2011-12-09 12:15:00,31.98,31.99,31.97,31.99,10000.0,22.1314,22.1383,22.1245,22.1383,10000.0
2011-12-09 12:20:00,32.0,32.01,31.99,32.01,6800.0,22.1452,22.1521,22.1383,22.1521,6800.0
2011-12-09 12:25:00,32.0,32.0,31.97,31.98,4500.0,22.1452,22.1452,22.1245,22.1314,4500.0
2011-12-09 12:30:00,31.97,31.99,31.97,31.99,7100.0,22.1245,22.1383,22.1245,22.1383,7100.0
2011-12-09 12:35:00,31.98,32.01,31.98,32.0,10500.0,22.1314,22.1521,22.1314,22.1452,10500.0
2011-12-09 12:40:00,32.0,32.02,31.99,32.01,34900.0,22.1452,22.1591,22.1383,22.1521,34900.0
2011-12-09 12:45:00,32.01,32.01,32.0,32.0,4200.0,22.1521,22.1521,22.1452,22.1452,4200.0
2011-12-09 12:50:00,32.01,32.01,31.99,32.0,13200.0,22.1521,22.1521,22.1383,22.1452,13200.0
2011-12-09 12:55:00,32.01,32.01,31.98,31.99,3700.0,22.1521,22.1521,22.1314,22.1383,3700.0
2011-12-09 13:00:00,32.0,32.0,31.98,31.98,6200.0,22.1452,22.1452,22.1314,22.1314,6200.0
2011-12-09 13:05:00,31.98,32.0,31.98,31.99,14600.0,22.1314,22.1452,22.1314,22.1383,14600.0
2011-12-09 13:10:00,31.99,32.0,31.98,31.98,8300.0,22.1383,22.1452,22.1314,22.1314,8300.0
2011-12-09 13:15:00,31.99,32.0,31.98,31.99,9200.0,22.1383,22.1452,22.1314,22.1383,9200.0
2011-12-09 13:20:00,32.0,32.01,32.0,32.0,19300.0,22.1452,22.1521,22.1452,22.1452,19300.0
2011-12-09 13:25:00,32.01,32.03,32.0,32.02,14000.0,22.1521,22.166,22.1452,22.1591,14000.0
2011-12-09 13:30:00,32.02,32.02,32.0,32.01,6600.0,22.1591,22.1591,22.1452,22.1521,6600.0
2011-12-09 13:35:00,32.01,32.01,32.0,32.01,5800.0,22.1521,22.1521,22.1452,22.1521,5800.0
2011-12-09 13:40:00,32.0,32.02,32.0,32.02,19300.0,22.1452,22.1591,22.1452,22.1591,19300.0
2011-12-09 13:45:00,32.02,32.02,32.0,32.01,6900.0,22.1591,22.1591,22.1452,22.1521,6900.0
2011-12-09 13:50:00,32.0,32.0,31.99,31.99,5800.0,22.1452,22.1452,22.1383,22.1383,5800.0
2011-12-09 13:55:00,31.99,32.0,31.97,31.99,12600.0,22.1383,22.1452,22.1245,22.1383,12600.0
2011-12-09 14:00:00,31.98,32.01,31.98,32.0,18400.0,22.1314,22.1521,22.1314,22.1452,18400.0
2011-12-09 14:05:00,31.99,31.99,31.97,31.99,43300.0,22.1383,22.1383,22.1245,22.1383,43300.0
2011-12-09 14:10:00,31.99,31.99,31.97,31.98,51300.0,22.1383,22.1383,22.1245,22.1314,51300.0
2011-12-09 14:15:00,31.98,31.98,31.96,31.96,15100.0,22.1314,22.1314,22.1175,22.1175,15100.0
2011-12-09 14:20:00,31.96,31.96,31.95,31.95,23300.0,22.1175,22.1175,22.1106,22.1106,23300.0
2011-12-09 14:25:00,31.96,32.02,31.95,31.99,52400.0,22.1175,22.1591,22.1106,22.1383,52400.0
2011-12-09 14:30:00,32.0,32.02,31.99,32.01,49700.0,22.1452,22.1591,22.1383,22.1521,49700.0
2011-12-09 14:35:00,32.01,32.01,32.0,32.0,18300.0,22.1521,22.1521,22.1452,22.1452,18300.0
2011-12-09 14:40:00,32.0,32.01,31.99,32.01,25100.0,22.1452,22.1521,22.1383,22.1521,25100.0
2011-12-09 14:45:00,32.01,32.04,32.01,32.04,22500.0,22.1521,22.1729,22.1521,22.1729,22500.0
2011-12-09 14:50:00,32.04,32.07,32.03,32.05,39000.0,22.1729,22.1937,22.166,22.1798,39000.0
2011-12-09 14:55:00,32.05,32.05,32.03,32.03,32800.0,22.1798,22.1798,22.166,22.166,32800.0
2011-12-09 15:00:00,32.02,32.03,32.01,32.01,24800.0,22.1591,22.166,22.1521,22.1521,24800.0
2011-12-09 15:05:00,32.01,32.01,31.99,32.01,33300.0,22.1521,22.1521,22.1383,22.1521,33300.0
2011-12-09 15:10:00,32.02,32.02,32.0,32.01,17900.0,22.1591,22.1591,22.1452,22.1521,17900.0
2011-12-09 15:15:00,32.01,32.02,31.98,31.99,18200.0,22.1521,22.1591,22.1314,22.1383,18200.0
2011-12-09 15:20:00,31.99,32.02,31.98,32.01,25800.0,22.1383,22.1591,22.1314,22.1521,25800.0
2011-12-09 15:25:00,32.02,32.02,32.01,32.02,35500.0,22.1591,22.1591,22.1521,22.1591,35500.0
2011-12-09 15:30:00,32.02,32.02,32.0,32.0,36300.0,22.1591,22.1591,22.1452,22.1452,36300.0
2011-12-09 15:35:00,32.0,32.02,31.99,32.01,67200.0,22.1452,22.1591,22.1383,22.1521,67200.0
2011-12-09 15:40:00,32.01,32.03,32.0,32.03,81000.0,22.1521,22.166,22.1452,22.166,81000.0
2011-12-09 15:45:00,32.02,32.02,31.96,31.97,150700.0,22.1591,22.1591,22.1175,22.1245,150700.0
2011-12-09 15:50:00,31.98,32.0,31.95,32.0,282500.0,22.1314,22.1452,22.1106,22.1452,282500.0
2011-12-09 15:55:00,32.0,32.04,31.98,31.99,582600.0,22.1452,22.1729,22.1314,22.1383,582600.0
2011-12-12 09:30:00,31.79,31.92,31.79,31.89,182900.0,21.9999,22.0899,21.9999,22.0691,182900.0
2011-12-12 09:35:00,31.88,31.91,31.86,31.86,189000.0,22.0622,22.0829,22.0483,22.0483,189000.0
2011-12-12 09:40:00,31.85,31.86,31.8,31.81,156700.0,22.0414,22.0483,22.0068,22.0137,156700.0
2011-12-12 09:45:00,31.81,31.87,31.8,31.86,92000.0,22.0137,22.0553,22.0068,22.0483,92000.0
2011-12-12 09:50:00,31.86,31.88,31.83,31.83,80000.0,22.0483,22.0622,22.0276,22.0276,80000.0
2011-12-12 09:55:00,31.84,31.84,31.79,31.8,128700.0,22.0345,22.0345,21.9999,22.0068,128700.0
2011-12-12 10:00:00,31.8,31.81,31.78,31.78,146100.0,22.0068,22.0137,21.993,21.993,146100.0
2011-12-12 10:05:00,31.78,31.81,31.77,31.8,91900.0,21.993,22.0137,21.9861,22.0068,91900.0
2011-12-12 10:10:00,31.8,31.83,31.8,31.81,48400.0,22.0068,22.0276,22.0068,22.0137,48400.0
2011-12-12 10:15:00,31.82,31.82,31.79,31.79,95400.0,22.0207,22.0207,21.9999,21.9999,95400.0
2011-12-12 10:20:00,31.8,31.8,31.75,31.76,103300.0,22.0068,22.0068,21.9722,21.9791,103300.0
2011-12-12 10:25:00,31.76,31.79,31.74,31.78,223400.0,21.9791,21.9999,21.9653,21.993,223400.0
2011-12-12 10:30:00,31.77,31.78,31.75,31.77,56300.0,21.9861,21.993,21.9722,21.9861,56300.0
2011-12-12 10:35:00,31.77,31.78,31.74,31.74,44200.0,21.9861,21.993,21.9653,21.9653,44200.0
2011-12-12 10:40:00,31.74,31.76,31.73,31.74,49000.0,21.9653,21.9791,21.9584,21.9653,49000.0
2011-12-12 10:45:00,31.75,31.75,31.72,31.74,45900.0,21.9722,21.9722,21.9515,21.9653,45900.0
2011-12-12 10:50:00,31.73,31.74,31.72,31.74,79600.0,21.9584,21.9653,21.9515,21.9653,79600.0
2011-12-12 10:55:00,31.73,31.76,31.73,31.73,36000.0,21.9584,21.9791,21.9584,21.9584,36000.0
2011-12-12 11:00:00,31.72,31.74,31.71,31.73,76600.0,21.9515,21.9653,21.9445,21.9584,76600.0
2011-12-12 11:05:00,31.74,31.74,31.71,31.72,64800.0,21.9653,21.9653,21.9445,21.9515,64800.0
2011-12-12 11:10:00,31.71,31.73,31.7,31.73,38000.0,21.9445,21.9584,21.9376,21.9584,38000.0
2011-12-12 11:15:00,31.72,31.72,31.68,31.69,44000.0,21.9515,21.9515,21.9238,21.9307,44000.0
2011-12-12 11:20:00,31.69,31.7,31.67,31.69,55600.0,21.9307,21.9376,21.9169,21.9307,55600.0
2011-12-12 11:25:00,31.69,31.72,31.69,31.69,45300.0,21.9307,21.9515,21.9307,21.9307,45300.0
2011-12-12 11:30:00,31.7,31.72,31.68,31.7,50700.0,21.9376,21.9515,21.9238,21.9376,50700.0
2011-12-12 11:35:00,31.69,31.7,31.68,31.7,77200.0,21.9307,21.9376,21.9238,21.9376,77200.0
2011-12-12 11:40:00,31.7,31.7,31.66,31.68,53000.0,21.9376,21.9376,21.9099,21.9238,53000.0
2011-12-12 11:45:00,31.67,31.68,31.62,31.62,48700.0,21.9169,21.9238,21.8823,21.8823,48700.0
2011-12-12 11:50:00,31.63,31.64,31.6,31.6,106200.0,21.8892,21.8961,21.8684,21.8684,106200.0
2011-12-12 11:55:00,31.6,31.61,31.54,31.56,472200.0,21.8684,21.8753,21.8269,21.8407,472200.0
2011-12-12 12:00:00,31.56,31.57,31.54,31.54,351600.0,21.8407,21.8477,21.8269,21.8269,351600.0
2011-12-12 12:05:00,31.55,31.57,31.55,31.56,22400.0,21.8338,21.8477,21.8338,21.8407,22400.0
2011-12-12 12:10:00,31.57,31.59,31.56,31.59,14900.0,21.8477,21.8615,21.8407,21.8615,14900.0
2011-12-12 12:15:00,31.6,31.61,31.59,31.61,23400.0,21.8684,21.8753,21.8615,21.8753,23400.0
2011-12-12 12:20:00,31.61,31.62,31.6,31.61,60500.0,21.8753,21.8823,21.8684,21.8753,60500.0
2011-12-12 12:25:00,31.6,31.62,31.59,31.62,22700.0,21.8684,21.8823,21.8615,21.8823,22700.0
2011-12-12 12:30:00,31.63,31.64,31.62,31.63,16200.0,21.8892,21.8961,21.8823,21.8892,16200.0
2011-12-12 12:35:00,31.63,31.64,31.63,31.63,73900.0,21.8892,21.8961,21.8892,21.8892,73900.0
2011-12-12 12:40:00,31.64,31.65,31.63,31.63,9600.0,21.8961,21.903,21.8892,21.8892,9600.0
2011-12-12 12:45:00,31.64,31.65,31.63,31.64,14300.0,21.8961,21.903,21.8892,21.8961,14300.0
2011-12-12 12:50:00,31.65,31.67,31.64,31.65,77300.0,21.903,21.9169,21.8961,21.903,77300.0
2011-12-12 12:55:00,31.64,31.65,31.63,31.64,11500.0,21.8961,21.903,21.8892,21.8961,11500.0
2011-12-12 13:00:00,31.63,31.64,31.61,31.63,25900.0,21.8892,21.8961,21.8753,21.8892,25900.0
2011-12-12 13:05:00,31.63,31.63,31.61,31.62,9800.0,21.8892,21.8892,21.8753,21.8823,9800.0
2011-12-12 13:10:00,31.61,31.62,31.58,31.59,14100.0,21.8753,21.8823,21.8546,21.8615,14100.0
2011-12-12 13:15:00,31.59,31.61,31.59,31.6,59200.0,21.8615,21.8753,21.8615,21.8684,59200.0
2011-12-12 13:20:00,31.59,31.61,31.59,31.61,57600.0,21.8615,21.8753,21.8615,21.8753,57600.0
2011-12-12 13:25:00,31.61,31.64,31.6,31.64,28400.0,21.8753,21.8961,21.8684,21.8961,28400.0
2011-12-12 13:30:00,31.64,31.65,31.62,31.65,75500.0,21.8961,21.903,21.8823,21.903,75500.0
2011-12-12 13:35:00,31.64,31.65,31.63,31.64,22400.0,21.8961,21.903,21.8892,21.8961,22400.0
2011-12-12 13:40:00,31.65,31.65,31.64,31.64,8300.0,21.903,21.903,21.8961,21.8961,8300.0
2011-12-12 13:45:00,31.65,31.65,31.64,31.64,17200.0,21.903,21.903,21.8961,21.8961,17200.0
2011-12-12 13:50:00,31.65,31.66,31.63,31.64,30500.0,21.903,21.9099,21.8892,21.8961,30500.0
2011-12-12 13:55:00,31.64,31.65,31.63,31.64,17500.0,21.8961,21.903,21.8892,21.8961,17500.0
2011-12-12 14:00:00,31.64,31.64,31.63,31.64,7800.0,21.8961,21.8961,21.8892,21.8961,7800.0
2011-12-12 14:05:00,31.64,31.65,31.61,31.63,35600.0,21.8961,21.903,21.8753,21.8892,35600.0
2011-12-12 14:10:00,31.63,31.63,31.59,31.61,31200.0,21.8892,21.8892,21.8615,21.8753,31200.0
2011-12-12 14:15:00,31.62,31.66,31.61,31.66,14800.0,21.8823,21.9099,21.8753,21.9099,14800.0
2011-12-12 14:20:00,31.66,31.69,31.65,31.68,20500.0,21.9099,21.9307,21.903,21.9238,20500.0
2011-12-12 14:25:00,31.68,31.69,31.67,31.67,29000.0,21.9238,21.9307,21.9169,21.9169,29000.0
2011-12-12 14:30:00,31.68,31.68,31.66,31.66,21500.0,21.9238,21.9238,21.9099,21.9099,21500.0
2011-12-12 14:35:00,31.67,31.67,31.63,31.63,73000.0,21.9169,21.9169,21.8892,21.8892,73000.0
2011-12-12 14:40:00,31.62,31.63,31.62,31.63,9100.0,21.8823,21.8892,21.8823,21.8892,9100.0
2011-12-12 14:45:00,31.63,31.65,31.63,31.63,17100.0,21.8892,21.903,21.8892,21.8892,17100.0
2011-12-12 14:50:00,31.63,31.65,31.63,31.64,9400.0,21.8892,21.903,21.8892,21.8961,9400.0
2011-12-12 14:55:00,31.65,31.69,31.64,31.69,34400.0,21.903,21.9307,21.8961,21.9307,34400.0
2011-12-12 15:00:00,31.69,31.7,31.68,31.68,35300.0,21.9307,21.9376,21.9238,21.9238,35300.0
2011-12-12 15:05:00,31.69,31.7,31.66,31.67,23700.0,21.9307,21.9376,21.9099,21.9169,23700.0
2011-12-12 15:10:00,31.67,31.67,31.65,31.67,43200.0,21.9169,21.9169,21.903,21.9169,43200.0
2011-12-12 15:15:00,31.67,31.67,31.66,31.67,6000.0,21.9169,21.9169,21.9099,21.9169,6000.0
2011-12-12 15:20:00,31.66,31.67,31.63,31.65,58800.0,21.9099,21.9169,21.8892,21.903,58800.0
2011-12-12 15:25:00,31.64,31.7,31.64,31.68,77800.0,21.8961,21.9376,21.8961,21.9238,77800.0
2011-12-12 15:30:00,31.68,31.71,31.67,31.7,88200.0,21.9238,21.9445,21.9169,21.9376,88200.0
2011-12-12 15:35:00,31.7,31.71,31.69,31.71,34200.0,21.9376,21.9445,21.9307,21.9445,34200.0
2011-12-12 15:40:00,31.7,31.75,31.7,31.72,173100.0,21.9376,21.9722,21.9376,21.9515,173100.0
2011-12-12 15:45:00,31.71,31.72,31.7,31.71,126100.0,21.9445,21.9515,21.9376,21.9445,126100.0
2011-12-12 15:50:00,31.72,31.76,31.7,31.75,101300.0,21.9515,21.9791,21.9376,21.9722,101300.0
2011-12-12 15:55:00,31.75,31.76,31.72,31.74,470000.0,21.9722,21.9791,21.9515,21.9653,470000.0
2011-12-13 09:30:00,31.9,31.91,31.86,31.88,65000.0,22.076,22.0829,22.0483,22.0622,65000.0
2011-12-13 09:35:00,31.88,31.94,31.88,31.93,24900.0,22.0622,22.1037,22.0622,22.0968,24900.0
2011-12-13 09:40:00,31.94,31.97,31.94,31.96,46600.0,22.1037,22.1245,22.1037,22.1175,46600.0
2011-12-13 09:45:00,31.96,31.97,31.93,31.94,71100.0,22.1175,22.1245,22.0968,22.1037,71100.0
2011-12-13 09:50:00,31.94,31.96,31.91,31.94,26100.0,22.1037,22.1175,22.0829,22.1037,26100.0
2011-12-13 09:55:00,31.94,31.97,31.94,31.97,94900.0,22.1037,22.1245,22.1037,22.1245,94900.0
2011-12-13 10:00:00,31.97,31.99,31.97,31.98,33100.0,22.1245,22.1383,22.1245,22.1314,33100.0
2011-12-13 10:05:00,31.98,31.98,31.96,31.97,91000.0,22.1314,22.1314,22.1175,22.1245,91000.0
2011-12-13 10:10:00,31.97,31.99,31.97,31.98,100500.0,22.1245,22.1383,22.1245,22.1314,100500.0
2011-12-13 10:15:00,31.99,31.99,31.96,31.96,49300.0,22.1383,22.1383,22.1175,22.1175,49300.0
2011-12-13 10:20:00,31.96,31.98,31.95,31.96,38900.0,22.1175,22.1314,22.1106,22.1175,38900.0
2011-12-13 10:25:00,31.96,31.97,31.94,31.94,25200.0,22.1175,22.1245,22.1037,22.1037,25200.0
2011-12-13 10:30:00,31.95,31.96,31.91,31.91,15100.0,22.1106,22.1175,22.0829,22.0829,15100.0
2011-12-13 10:35:00,31.91,31.93,31.89,31.92,34200.0,22.0829,22.0968,22.0691,22.0899,34200.0
2011-12-13 10:40:00,31.92,31.93,31.91,31.92,32500.0,22.0899,22.0968,22.0829,22.0899,32500.0
2011-12-13 10:45:00,31.93,31.93,31.86,31.88,58600.0,22.0968,22.0968,22.0483,22.0622,58600.0
2011-12-13 10:50:00,31.88,31.9,31.87,31.89,27000.0,22.0622,22.076,22.0553,22.0691,27000.0
2011-12-13 10:55:00,31.89,31.9,31.88,31.88,22400.0,22.0691,22.076,22.0622,22.0622,22400.0
2011-12-13 11:00:00,31.87,31.87,31.84,31.85,49300.0,22.0553,22.0553,22.0345,22.0414,49300.0
2011-12-13 11:05:00,31.85,31.85,31.82,31.83,22200.0,22.0414,22.0414,22.0207,22.0276,22200.0
2011-12-13 11:10:00,31.83,31.87,31.83,31.86,46300.0,22.0276,22.0553,22.0276,22.0483,46300.0
2011-12-13 11:15:00,31.85,31.86,31.84,31.85,113600.0,22.0414,22.0483,22.0345,22.0414,113600.0
2011-12-13 11:20:00,31.85,31.85,31.84,31.85,19200.0,22.0414,22.0414,22.0345,22.0414,19200.0
2011-12-13 11:25:00,31.85,31.86,31.84,31.85,27200.0,22.0414,22.0483,22.0345,22.0414,27200.0
2011-12-13 11:30:00,31.85,31.86,31.84,31.85,25700.0,22.0414,22.0483,22.0345,22.0414,25700.0
2011-12-13 11:35:00,31.85,31.87,31.84,31.87,66700.0,22.0414,22.0553,22.0345,22.0553,66700.0
2011-12-13 11:40:00,31.87,31.87,31.85,31.86,46100.0,22.0553,22.0553,22.0414,22.0483,46100.0
2011-12-13 11:45:00,31.86,31.87,31.86,31.86,28100.0,22.0483,22.0553,22.0483,22.0483,28100.0
2011-12-13 11:50:00,31.86,31.87,31.85,31.86,16800.0,22.0483,22.0553,22.0414,22.0483,16800.0
2011-12-13 11:55:00,31.87,31.89,31.86,31.88,20800.0,22.0553,22.0691,22.0483,22.0622,20800.0
2011-12-13 12:00:00,31.88,31.89,31.88,31.89,11300.0,22.0622,22.0691,22.0622,22.0691,11300.0
2011-12-13 12:05:00,31.89,31.89,31.88,31.88,43700.0,22.0691,22.0691,22.0622,22.0622,43700.0
2011-12-13 12:10:00,31.89,31.89,31.88,31.88,22900.0,22.0691,22.0691,22.0622,22.0622,22900.0
2011-12-13 12:15:00,31.87,31.88,31.86,31.86,18600.0,22.0553,22.0622,22.0483,22.0483,18600.0
2011-12-13 12:20:00,31.86,31.86,31.85,31.86,6400.0,22.0483,22.0483,22.0414,22.0483,6400.0
2011-12-13 12:25:00,31.85,31.87,31.85,31.86,8600.0,22.0414,22.0553,22.0414,22.0483,8600.0
2011-12-13 12:30:00,31.86,31.87,31.86,31.87,3100.0,22.0483,22.0553,22.0483,22.0553,3100.0
2011-12-13 12:35:00,31.87,31.87,31.82,31.82,13400.0,22.0553,22.0553,22.0207,22.0207,13400.0
2011-12-13 12:40:00,31.83,31.84,31.83,31.84,19500.0,22.0276,22.0345,22.0276,22.0345,19500.0
2011-12-13 12:45:00,31.84,31.87,31.83,31.87,3900.0,22.0345,22.0553,22.0276,22.0553,3900.0
2011-12-13 12:50:00,31.87,31.89,31.87,31.88,26100.0,22.0553,22.0691,22.0553,22.0622,26100.0
2011-12-13 12:55:00,31.89,31.93,31.89,31.92,15900.0,22.0691,22.0968,22.0691,22.0899,15900.0
2011-12-13 13:00:00,31.92,31.93,31.9,31.92,76400.0,22.0899,22.0968,22.076,22.0899,76400.0
2011-12-13 13:05:00,31.92,31.92,31.88,31.9,48200.0,22.0899,22.0899,22.0622,22.076,48200.0
2011-12-13 13:10:00,31.9,31.94,31.9,31.93,66700.0,22.076,22.1037,22.076,22.0968,66700.0
2011-12-13 13:15:00,31.92,31.94,31.92,31.94,16900.0,22.0899,22.1037,22.0899,22.1037,16900.0
2011-12-13 13:20:00,31.94,31.94,31.92,31.93,24900.0,22.1037,22.1037,22.0899,22.0968,24900.0
2011-12-13 13:25:00,31.92,31.94,31.92,31.94,65400.0,22.0899,22.1037,22.0899,22.1037,65400.0
2011-12-13 13:30:00,31.94,31.95,31.93,31.94,100500.0,22.1037,22.1106,22.0968,22.1037,100500.0
2011-12-13 13:35:00,31.94,31.94,31.9,31.91,33100.0,22.1037,22.1037,22.076,22.0829,33100.0
2011-12-13 13:40:00,31.92,31.94,31.91,31.93,32700.0,22.0899,22.1037,22.0829,22.0968,32700.0
2011-12-13 13:45:00,31.94,31.94,31.93,31.93,35200.0,22.1037,22.1037,22.0968,22.0968,35200.0
2011-12-13 13:50:00,31.93,31.94,31.92,31.92,33800.0,22.0968,22.1037,22.0899,22.0899,33800.0
2011-12-13 13:55:00,31.92,31.93,31.91,31.92,37000.0,22.0899,22.0968,22.0829,22.0899,37000.0
2011-12-13 14:00:00,31.93,31.98,31.92,31.96,163200.0,22.0968,22.1314,22.0899,22.1175,163200.0
2011-12-13 14:05:00,31.96,31.98,31.96,31.97,19300.0,22.1175,22.1314,22.1175,22.1245,19300.0
2011-12-13 14:10:00,31.97,31.97,31.9,31.92,172200.0,22.1245,22.1245,22.076,22.0899,172200.0
2011-12-13 14:15:00,31.92,31.92,31.87,31.87,47800.0,22.0899,22.0899,22.0553,22.0553,47800.0
2011-12-13 14:20:00,31.87,31.9,31.84,31.85,161400.0,22.0553,22.076,22.0345,22.0414,161400.0
2011-12-13 14:25:00,31.86,31.91,31.85,31.91,57900.0,22.0483,22.0829,22.0414,22.0829,57900.0
2011-12-13 14:30:00,31.9,31.91,31.83,31.84,49600.0,22.076,22.0829,22.0276,22.0345,49600.0
2011-12-13 14:35:00,31.84,31.84,31.79,31.8,42900.0,22.0345,22.0345,21.9999,22.0068,42900.0
2011-12-13 14:40:00,31.8,31.84,31.78,31.82,87500.0,22.0068,22.0345,21.993,22.0207,87500.0
2011-12-13 14:45:00,31.82,31.82,31.77,31.8,42700.0,22.0207,22.0207,21.9861,22.0068,42700.0
2011-12-13 14:50:00,31.79,31.84,31.78,31.82,78600.0,21.9999,22.0345,21.993,22.0207,78600.0
2011-12-13 14:55:00,31.81,31.82,31.8,31.8,31600.0,22.0137,22.0207,22.0068,22.0068,31600.0
2011-12-13 15:00:00,31.8,31.82,31.78,31.79,377100.0,22.0068,22.0207,21.993,21.9999,377100.0
2011-12-13 15:05:00,31.79,31.81,31.78,31.78,159300.0,21.9999,22.0137,21.993,21.993,159300.0
2011-12-13 15:10:00,31.79,31.79,31.71,31.71,37400.0,21.9999,21.9999,21.9445,21.9445,37400.0
2011-12-13 15:15:00,31.71,31.74,31.7,31.71,37100.0,21.9445,21.9653,21.9376,21.9445,37100.0
2011-12-13 15:20:00,31.71,31.74,31.7,31.71,80900.0,21.9445,21.9653,21.9376,21.9445,80900.0
2011-12-13 15:25:00,31.71,31.73,31.65,31.67,106500.0,21.9445,21.9584,21.903,21.9169,106500.0
2011-12-13 15:30:00,31.67,31.68,31.6,31.6,499600.0,21.9169,21.9238,21.8684,21.8684,499600.0
2011-12-13 15:35:00,31.6,31.61,31.57,31.59,435600.0,21.8684,21.8753,21.8477,21.8615,435600.0
2011-12-13 15:40:00,31.59,31.64,31.59,31.63,233300.0,21.8615,21.8961,21.8615,21.8892,233300.0
2011-12-13 15:45:00,31.63,31.67,31.62,31.65,158200.0,21.8892,21.9169,21.8823,21.903,158200.0
2011-12-13 15:50:00,31.66,31.66,31.59,31.6,231600.0,21.9099,21.9099,21.8615,21.8684,231600.0
2011-12-13 15:55:00,31.6,31.68,31.6,31.65,534200.0,21.8684,21.9238,21.8684,21.903,534200.0
2011-12-14 09:30:00,31.58,31.76,31.58,31.73,114300.0,21.8546,21.9791,21.8546,21.9584,114300.0
2011-12-14 09:35:00,31.74,31.74,31.69,31.71,47000.0,21.9653,21.9653,21.9307,21.9445,47000.0
2011-12-14 09:40:00,31.7,31.75,31.7,31.71,99300.0,21.9376,21.9722,21.9376,21.9445,99300.0
2011-12-14 09:45:00,31.71,31.71,31.56,31.59,103300.0,21.9445,21.9445,21.8407,21.8615,103300.0
2011-12-14 09:50:00,31.58,31.62,31.57,31.6,40000.0,21.8546,21.8823,21.8477,21.8684,40000.0
2011-12-14 09:55:00,31.6,31.64,31.59,31.62,50100.0,21.8684,21.8961,21.8615,21.8823,50100.0
2011-12-14 10:00:00,31.62,31.62,31.58,31.61,108000.0,21.8823,21.8823,21.8546,21.8753,108000.0
2011-12-14 10:05:00,31.62,31.64,31.6,31.61,109500.0,21.8823,21.8961,21.8684,21.8753,109500.0
2011-12-14 10:10:00,31.6,31.61,31.56,31.58,188600.0,21.8684,21.8753,21.8407,21.8546,188600.0
2011-12-14 10:15:00,31.58,31.64,31.57,31.63,92700.0,21.8546,21.8961,21.8477,21.8892,92700.0
2011-12-14 10:20:00,31.63,31.65,31.58,31.61,189200.0,21.8892,21.903,21.8546,21.8753,189200.0
2011-12-14 10:25:00,31.6,31.63,31.6,31.62,19300.0,21.8684,21.8892,21.8684,21.8823,19300.0
2011-12-14 10:30:00,31.62,31.64,31.61,31.63,357400.0,21.8823,21.8961,21.8753,21.8892,357400.0
2011-12-14 10:35:00,31.62,31.64,31.61,31.62,73300.0,21.8823,21.8961,21.8753,21.8823,73300.0
2011-12-14 10:40:00,31.62,31.63,31.58,31.59,21300.0,21.8823,21.8892,21.8546,21.8615,21300.0
2011-12-14 10:45:00,31.59,31.61,31.57,31.61,35300.0,21.8615,21.8753,21.8477,21.8753,35300.0
2011-12-14 10:50:00,31.61,31.61,31.54,31.57,118300.0,21.8753,21.8753,21.8269,21.8477,118300.0
2011-12-14 10:55:00,31.58,31.59,31.52,31.52,92300.0,21.8546,21.8615,21.813,21.813,92300.0
2011-12-14 11:00:00,31.53,31.57,31.53,31.56,65900.0,21.82,21.8477,21.82,21.8407,65900.0
2011-12-14 11:05:00,31.56,31.57,31.53,31.53,99600.0,21.8407,21.8477,21.82,21.82,99600.0
2011-12-14 11:10:00,31.54,31.58,31.53,31.58,56500.0,21.8269,21.8546,21.82,21.8546,56500.0
2011-12-14 11:15:00,31.59,31.62,31.58,31.6,43500.0,21.8615,21.8823,21.8546,21.8684,43500.0
2011-12-14 11:20:00,31.6,31.61,31.57,31.6,17300.0,21.8684,21.8753,21.8477,21.8684,17300.0
2011-12-14 11:25:00,31.6,31.61,31.58,31.59,28300.0,21.8684,21.8753,21.8546,21.8615,28300.0
2011-12-14 11:30:00,31.59,31.6,31.55,31.57,22100.0,21.8615,21.8684,21.8338,21.8477,22100.0
2011-12-14 11:35:00,31.57,31.59,31.56,31.59,22400.0,21.8477,21.8615,21.8407,21.8615,22400.0
2011-12-14 11:40:00,31.59,31.62,31.58,31.6,49600.0,21.8615,21.8823,21.8546,21.8684,49600.0
2011-12-14 11:45:00,31.6,31.62,31.6,31.62,46300.0,21.8684,21.8823,21.8684,21.8823,46300.0
2011-12-14 11:50:00,31.61,31.62,31.6,31.61,22400.0,21.8753,21.8823,21.8684,21.8753,22400.0
2011-12-14 11:55:00,31.6,31.6,31.55,31.56,88300.0,21.8684,21.8684,21.8338,21.8407,88300.0
2011-12-14 12:00:00,31.55,31.57,31.55,31.57,74700.0,21.8338,21.8477,21.8338,21.8477,74700.0
2011-12-14 12:05:00,31.57,31.58,31.55,31.58,40100.0,21.8477,21.8546,21.8338,21.8546,40100.0
2011-12-14 12:10:00,31.58,31.61,31.58,31.61,42200.0,21.8546,21.8753,21.8546,21.8753,42200.0
2011-12-14 12:15:00,31.61,31.61,31.59,31.59,25600.0,21.8753,21.8753,21.8615,21.8615,25600.0
2011-12-14 12:20:00,31.59,31.59,31.57,31.58,23500.0,21.8615,21.8615,21.8477,21.8546,23500.0
2011-12-14 12:25:00,31.58,31.59,31.57,31.58,25900.0,21.8546,21.8615,21.8477,21.8546,25900.0
2011-12-14 12:30:00,31.59,31.6,31.58,31.59,25300.0,21.8615,21.8684,21.8546,21.8615,25300.0
2011-12-14 12:35:00,31.59,31.6,31.58,31.58,102700.0,21.8615,21.8684,21.8546,21.8546,102700.0
2011-12-14 12:40:00,31.59,31.6,31.58,31.59,18100.0,21.8615,21.8684,21.8546,21.8615,18100.0
2011-12-14 12:45:00,31.58,31.61,31.57,31.58,31800.0,21.8546,21.8753,21.8477,21.8546,31800.0
2011-12-14 12:50:00,31.57,31.58,31.56,31.56,14900.0,21.8477,21.8546,21.8407,21.8407,14900.0
2011-12-14 12:55:00,31.56,31.57,31.55,31.57,6200.0,21.8407,21.8477,21.8338,21.8477,6200.0
2011-12-14 13:00:00,31.57,31.57,31.53,31.56,14900.0,21.8477,21.8477,21.82,21.8407,14900.0
2011-12-14 13:05:00,31.56,31.6,31.56,31.57,33500.0,21.8407,21.8684,21.8407,21.8477,33500.0
2011-12-14 13:10:00,31.57,31.58,31.56,31.57,14500.0,21.8477,21.8546,21.8407,21.8477,14500.0
2011-12-14 13:15:00,31.57,31.58,31.56,31.58,25400.0,21.8477,21.8546,21.8407,21.8546,25400.0
2011-12-14 13:20:00,31.58,31.58,31.56,31.56,41600.0,21.8546,21.8546,21.8407,21.8407,41600.0
2011-12-14 13:25:00,31.56,31.59,31.56,31.58,20000.0,21.8407,21.8615,21.8407,21.8546,20000.0
2011-12-14 13:30:00,31.58,31.58,31.57,31.58,6800.0,21.8546,21.8546,21.8477,21.8546,6800.0
2011-12-14 13:35:00,31.58,31.61,31.58,31.59,12900.0,21.8546,21.8753,21.8546,21.8615,12900.0
2011-12-14 13:40:00,31.58,31.59,31.58,31.59,7100.0,21.8546,21.8615,21.8546,21.8615,7100.0
2011-12-14 13:45:00,31.59,31.59,31.58,31.58,14000.0,21.8615,21.8615,21.8546,21.8546,14000.0
2011-12-14 13:50:00,31.58,31.58,31.55,31.56,22300.0,21.8546,21.8546,21.8338,21.8407,22300.0
2011-12-14 13:55:00,31.56,31.56,31.55,31.55,10400.0,21.8407,21.8407,21.8338,21.8338,10400.0
2011-12-14 14:00:00,31.56,31.56,31.53,31.55,29700.0,21.8407,21.8407,21.82,21.8338,29700.0
2011-12-14 14:05:00,31.55,31.56,31.52,31.52,35500.0,21.8338,21.8407,21.813,21.813,35500.0
2011-12-14 14:10:00,31.52,31.53,31.5,31.52,52800.0,21.813,21.82,21.7992,21.813,52800.0
2011-12-14 14:15:00,31.51,31.55,31.51,31.54,17200.0,21.8061,21.8338,21.8061,21.8269,17200.0
2011-12-14 14:20:00,31.53,31.54,31.52,31.53,13900.0,21.82,21.8269,21.813,21.82,13900.0
2011-12-14 14:25:00,31.53,31.57,31.53,31.55,35000.0,21.82,21.8477,21.82,21.8338,35000.0
2011-12-14 14:30:00,31.55,31.56,31.51,31.51,13900.0,21.8338,21.8407,21.8061,21.8061,13900.0
2011-12-14 14:35:00,31.51,31.51,31.45,31.47,60000.0,21.8061,21.8061,21.7646,21.7784,60000.0
2011-12-14 14:40:00,31.48,31.5,31.47,31.48,14900.0,21.7854,21.7992,21.7784,21.7854,14900.0
2011-12-14 14:45:00,31.49,31.53,31.49,31.53,21700.0,21.7923,21.82,21.7923,21.82,21700.0
2011-12-14 14:50:00,31.52,31.53,31.48,31.49,33100.0,21.813,21.82,21.7854,21.7923,33100.0
2011-12-14 14:55:00,31.49,31.52,31.49,31.52,407800.0,21.7923,21.813,21.7923,21.813,407800.0
2011-12-14 15:00:00,31.51,31.54,31.5,31.52,26300.0,21.8061,21.8269,21.7992,21.813,26300.0
2011-12-14 15:05:00,31.52,31.53,31.48,31.48,35500.0,21.813,21.82,21.7854,21.7854,35500.0
2011-12-14 15:10:00,31.48,31.58,31.48,31.55,90700.0,21.7854,21.8546,21.7854,21.8338,90700.0
2011-12-14 15:15:00,31.55,31.55,31.51,31.53,73600.0,21.8338,21.8338,21.8061,21.82,73600.0
2011-12-14 15:20:00,31.52,31.53,31.5,31.52,35600.0,21.813,21.82,21.7992,21.813,35600.0
2011-12-14 15:25:00,31.52,31.55,31.5,31.54,41600.0,21.813,21.8338,21.7992,21.8269,41600.0
2011-12-14 15:30:00,31.55,31.56,31.5,31.51,48300.0,21.8338,21.8407,21.7992,21.8061,48300.0
2011-12-14 15:35:00,31.51,31.52,31.48,31.49,74100.0,21.8061,21.813,21.7854,21.7923,74100.0
2011-12-14 15:40:00,31.5,31.53,31.49,31.52,57600.0,21.7992,21.82,21.7923,21.813,57600.0
2011-12-14 15:45:00,31.52,31.57,31.5,31.56,102000.0,21.813,21.8477,21.7992,21.8407,102000.0
2011-12-14 15:50:00,31.57,31.57,31.51,31.52,96300.0,21.8477,21.8477,21.8061,21.813,96300.0
2011-12-14 15:55:00,31.52,31.52,31.47,31.49,379500.0,21.813,21.813,21.7784,21.7923,379500.0
2011-12-15 09:30:00,31.61,31.75,31.6,31.71,181400.0,21.8753,21.9722,21.8684,21.9445,181400.0
2011-12-15 09:35:00,31.71,31.76,31.71,31.73,80100.0,21.9445,21.9791,21.9445,21.9584,80100.0
2011-12-15 09:40:00,31.73,31.75,31.71,31.73,76600.0,21.9584,21.9722,21.9445,21.9584,76600.0
2011-12-15 09:45:00,31.73,31.77,31.72,31.75,117200.0,21.9584,21.9861,21.9515,21.9722,117200.0
2011-12-15 09:50:00,31.75,31.8,31.75,31.79,114100.0,21.9722,22.0068,21.9722,21.9999,114100.0
2011-12-15 09:55:00,31.8,31.84,31.79,31.84,86600.0,22.0068,22.0345,21.9999,22.0345,86600.0
2011-12-15 10:00:00,31.84,31.88,31.81,31.83,225200.0,22.0345,22.0622,22.0137,22.0276,225200.0
2011-12-15 10:05:00,31.83,31.83,31.8,31.8,51300.0,22.0276,22.0276,22.0068,22.0068,51300.0
2011-12-15 10:10:00,31.8,31.82,31.78,31.8,49900.0,22.0068,22.0207,21.993,22.0068,49900.0
2011-12-15 10:15:00,31.81,31.82,31.78,31.8,85400.0,22.0137,22.0207,21.993,22.0068,85400.0
2011-12-15 10:20:00,31.81,31.81,31.8,31.81,39600.0,22.0137,22.0137,22.0068,22.0137,39600.0
2011-12-15 10:25:00,31.82,31.82,31.79,31.8,150100.0,22.0207,22.0207,21.9999,22.0068,150100.0
2011-12-15 10:30:00,31.8,31.8,31.78,31.79,57500.0,22.0068,22.0068,21.993,21.9999,57500.0
2011-12-15 10:35:00,31.8,31.81,31.77,31.77,54100.0,22.0068,22.0137,21.9861,21.9861,54100.0
2011-12-15 10:40:00,31.77,31.78,31.75,31.77,38900.0,21.9861,21.993,21.9722,21.9861,38900.0
2011-12-15 10:45:00,31.77,31.77,31.74,31.75,54700.0,21.9861,21.9861,21.9653,21.9722,54700.0
2011-12-15 10:50:00,31.76,31.78,31.75,31.78,80100.0,21.9791,21.993,21.9722,21.993,80100.0
2011-12-15 10:55:00,31.78,31.79,31.77,31.77,38500.0,21.993,21.9999,21.9861,21.9861,38500.0
2011-12-15 11:00:00,31.78,31.78,31.77,31.77,25000.0,21.993,21.993,21.9861,21.9861,25000.0
2011-12-15 11:05:00,31.76,31.77,31.76,31.76,57900.0,21.9791,21.9861,21.9791,21.9791,57900.0
2011-12-15 11:10:00,31.76,31.79,31.75,31.77,22300.0,21.9791,21.9999,21.9722,21.9861,22300.0
2011-12-15 11:15:00,31.78,31.79,31.78,31.79,5600.0,21.993,21.9999,21.993,21.9999,5600.0
2011-12-15 11:20:00,31.79,31.8,31.79,31.79,8900.0,21.9999,22.0068,21.9999,21.9999,8900.0
2011-12-15 11:25:00,31.8,31.84,31.79,31.83,12900.0,22.0068,22.0345,21.9999,22.0276,12900.0
2011-12-15 11:30:00,31.83,31.85,31.82,31.82,23400.0,22.0276,22.0414,22.0207,22.0207,23400.0
2011-12-15 11:35:00,31.82,31.82,31.81,31.81,73200.0,22.0207,22.0207,22.0137,22.0137,73200.0
2011-12-15 11:40:00,31.81,31.82,31.81,31.81,23500.0,22.0137,22.0207,22.0137,22.0137,23500.0
2011-12-15 11:45:00,31.81,31.82,31.8,31.8,23200.0,22.0137,22.0207,22.0068,22.0068,23200.0
2011-12-15 11:50:00,31.79,31.79,31.77,31.78,38000.0,21.9999,21.9999,21.9861,21.993,38000.0
2011-12-15 11:55:00,31.77,31.8,31.77,31.8,29800.0,21.9861,22.0068,21.9861,22.0068,29800.0
2011-12-15 12:00:00,31.8,31.82,31.8,31.82,27200.0,22.0068,22.0207,22.0068,22.0207,27200.0
2011-12-15 12:05:00,31.83,31.85,31.81,31.83,597400.0,22.0276,22.0414,22.0137,22.0276,597400.0
2011-12-15 12:10:00,31.83,31.84,31.82,31.82,22900.0,22.0276,22.0345,22.0207,22.0207,22900.0
2011-12-15 12:15:00,31.83,31.84,31.82,31.83,25300.0,22.0276,22.0345,22.0207,22.0276,25300.0
2011-12-15 12:20:00,31.84,31.87,31.84,31.86,40700.0,22.0345,22.0553,22.0345,22.0483,40700.0
2011-12-15 12:25:00,31.86,31.88,31.85,31.86,44900.0,22.0483,22.0622,22.0414,22.0483,44900.0
2011-12-15 12:30:00,31.87,31.87,31.85,31.85,21800.0,22.0553,22.0553,22.0414,22.0414,21800.0
2011-12-15 12:35:00,31.85,31.86,31.84,31.86,29800.0,22.0414,22.0483,22.0345,22.0483,29800.0
2011-12-15 12:40:00,31.86,31.87,31.85,31.85,33400.0,22.0483,22.0553,22.0414,22.0414,33400.0
2011-12-15 12:45:00,31.85,31.86,31.85,31.85,27200.0,22.0414,22.0483,22.0414,22.0414,27200.0
2011-12-15 12:50:00,31.85,31.85,31.82,31.82,200900.0,22.0414,22.0414,22.0207,22.0207,200900.0
2011-12-15 12:55:00,31.83,31.84,31.82,31.83,33400.0,22.0276,22.0345,22.0207,22.0276,33400.0
2011-12-15 13:00:00,31.84,31.84,31.82,31.83,47200.0,22.0345,22.0345,22.0207,22.0276,47200.0
2011-12-15 13:05:00,31.83,31.85,31.82,31.84,134800.0,22.0276,22.0414,22.0207,22.0345,134800.0
2011-12-15 13:10:00,31.84,31.85,31.82,31.83,24400.0,22.0345,22.0414,22.0207,22.0276,24400.0
2011-12-15 13:15:00,31.83,31.85,31.83,31.84,31200.0,22.0276,22.0414,22.0276,22.0345,31200.0
2011-12-15 13:20:00,31.84,31.85,31.83,31.83,32300.0,22.0345,22.0414,22.0276,22.0276,32300.0
2011-12-15 13:25:00,31.83,31.85,31.83,31.83,78000.0,22.0276,22.0414,22.0276,22.0276,78000.0
2011-12-15 13:30:00,31.84,31.85,31.8,31.8,115000.0,22.0345,22.0414,22.0068,22.0068,115000.0
2011-12-15 13:35:00,31.8,31.81,31.78,31.78,101800.0,22.0068,22.0137,21.993,21.993,101800.0
2011-12-15 13:40:00,31.78,31.83,31.78,31.81,60900.0,21.993,22.0276,21.993,22.0137,60900.0
2011-12-15 13:45:00,31.82,31.84,31.82,31.83,16900.0,22.0207,22.0345,22.0207,22.0276,16900.0
2011-12-15 13:50:00,31.83,31.84,31.83,31.83,13100.0,22.0276,22.0345,22.0276,22.0276,13100.0
2011-12-15 13:55:00,31.83,31.84,31.82,31.82,17500.0,22.0276,22.0345,22.0207,22.0207,17500.0
2011-12-15 14:00:00,31.82,31.84,31.81,31.84,12300.0,22.0207,22.0345,22.0137,22.0345,12300.0
2011-12-15 14:05:00,31.83,31.84,31.81,31.82,67800.0,22.0276,22.0345,22.0137,22.0207,67800.0
2011-12-15 14:10:00,31.82,31.85,31.82,31.84,26500.0,22.0207,22.0414,22.0207,22.0345,26500.0
2011-12-15 14:15:00,31.84,31.86,31.84,31.86,19800.0,22.0345,22.0483,22.0345,22.0483,19800.0
2011-12-15 14:20:00,31.85,31.86,31.82,31.83,12200.0,22.0414,22.0483,22.0207,22.0276,12200.0
2011-12-15 14:25:00,31.84,31.84,31.79,31.79,26000.0,22.0345,22.0345,21.9999,21.9999,26000.0
2011-12-15 14:30:00,31.79,31.8,31.78,31.8,16300.0,21.9999,22.0068,21.993,22.0068,16300.0
2011-12-15 14:35:00,31.8,31.8,31.78,31.8,54100.0,22.0068,22.0068,21.993,22.0068,54100.0
2011-12-15 14:40:00,31.8,31.81,31.79,31.81,27100.0,22.0068,22.0137,21.9999,22.0137,27100.0
2011-12-15 14:45:00,31.81,31.82,31.8,31.8,116900.0,22.0137,22.0207,22.0068,22.0068,116900.0
2011-12-15 14:50:00,31.8,31.81,31.78,31.8,57300.0,22.0068,22.0137,21.993,22.0068,57300.0
2011-12-15 14:55:00,31.8,31.82,31.8,31.81,19100.0,22.0068,22.0207,22.0068,22.0137,19100.0
2011-12-15 15:00:00,31.81,31.82,31.8,31.82,23100.0,22.0137,22.0207,22.0068,22.0207,23100.0
2011-12-15 15:05:00,31.82,31.84,31.81,31.83,43900.0,22.0207,22.0345,22.0137,22.0276,43900.0
2011-12-15 15:10:00,31.83,31.85,31.83,31.84,18000.0,22.0276,22.0414,22.0276,22.0345,18000.0
2011-12-15 15:15:00,31.84,31.88,31.84,31.88,94400.0,22.0345,22.0622,22.0345,22.0622,94400.0
2011-12-15 15:20:00,31.88,31.88,31.84,31.86,42600.0,22.0622,22.0622,22.0345,22.0483,42600.0
2011-12-15 15:25:00,31.86,31.87,31.84,31.85,32600.0,22.0483,22.0553,22.0345,22.0414,32600.0
2011-12-15 15:30:00,31.84,31.87,31.84,31.87,61700.0,22.0345,22.0553,22.0345,22.0553,61700.0
2011-12-15 15:35:00,31.87,31.87,31.84,31.86,190800.0,22.0553,22.0553,22.0345,22.0483,190800.0
2011-12-15 15:40:00,31.87,31.87,31.84,31.85,147400.0,22.0553,22.0553,22.0345,22.0414,147400.0
2011-12-15 15:45:00,31.84,31.85,31.79,31.8,364500.0,22.0345,22.0414,21.9999,22.0068,364500.0
2011-12-15 15:50:00,31.8,31.81,31.76,31.76,301700.0,22.0068,22.0137,21.9791,21.9791,301700.0
2011-12-15 15:55:00,31.77,31.81,31.76,31.81,769400.0,21.9861,22.0137,21.9791,22.0137,769400.0
2011-12-16 09:30:00,31.78,31.78,31.69,31.73,317300.0,22.1923,22.1923,22.1295,22.1574,317300.0
2011-12-16 09:35:00,31.73,31.76,31.73,31.74,142300.0,22.1574,22.1783,22.1574,22.1644,142300.0
2011-12-16 09:40:00,31.73,31.75,31.72,31.72,177000.0,22.1574,22.1714,22.1504,22.1504,177000.0
2011-12-16 09:45:00,31.72,31.72,31.66,31.67,92900.0,22.1504,22.1504,22.1085,22.1155,92900.0
2011-12-16 09:50:00,31.67,31.68,31.66,31.67,62600.0,22.1155,22.1225,22.1085,22.1155,62600.0
2011-12-16 09:55:00,31.68,31.69,31.65,31.66,101800.0,22.1225,22.1295,22.1015,22.1085,101800.0
2011-12-16 10:00:00,31.67,31.7,31.65,31.68,82400.0,22.1155,22.1364,22.1015,22.1225,82400.0
2011-12-16 10:05:00,31.68,31.73,31.68,31.73,128000.0,22.1225,22.1574,22.1225,22.1574,128000.0
2011-12-16 10:10:00,31.72,31.75,31.72,31.75,187300.0,22.1504,22.1714,22.1504,22.1714,187300.0
2011-12-16 10:15:00,31.75,31.75,31.73,31.74,60300.0,22.1714,22.1714,22.1574,22.1644,60300.0
2011-12-16 10:20:00,31.74,31.75,31.69,31.69,46300.0,22.1644,22.1714,22.1295,22.1295,46300.0
2011-12-16 10:25:00,31.7,31.7,31.68,31.69,121900.0,22.1364,22.1364,22.1225,22.1295,121900.0
2011-12-16 10:30:00,31.68,31.69,31.67,31.68,36000.0,22.1225,22.1295,22.1155,22.1225,36000.0
2011-12-16 10:35:00,31.68,31.7,31.67,31.68,112500.0,22.1225,22.1364,22.1155,22.1225,112500.0
2011-12-16 10:40:00,31.69,31.7,31.68,31.69,28300.0,22.1295,22.1364,22.1225,22.1295,28300.0
2011-12-16 10:45:00,31.7,31.7,31.68,31.7,63300.0,22.1364,22.1364,22.1225,22.1364,63300.0
2011-12-16 10:50:00,31.69,31.7,31.68,31.69,17300.0,22.1295,22.1364,22.1225,22.1295,17300.0
2011-12-16 10:55:00,31.68,31.69,31.66,31.68,36500.0,22.1225,22.1295,22.1085,22.1225,36500.0
2011-12-16 11:00:00,31.68,31.69,31.65,31.67,35300.0,22.1225,22.1295,22.1015,22.1155,35300.0
2011-12-16 11:05:00,31.67,31.68,31.65,31.66,42700.0,22.1155,22.1225,22.1015,22.1085,42700.0
2011-12-16 11:10:00,31.66,31.67,31.65,31.67,40500.0,22.1085,22.1155,22.1015,22.1155,40500.0
2011-12-16 11:15:00,31.66,31.67,31.65,31.65,33300.0,22.1085,22.1155,22.1015,22.1015,33300.0
2011-12-16 11:20:00,31.65,31.68,31.65,31.67,72900.0,22.1015,22.1225,22.1015,22.1155,72900.0
2011-12-16 11:25:00,31.67,31.69,31.66,31.66,55100.0,22.1155,22.1295,22.1085,22.1085,55100.0
2011-12-16 11:30:00,31.67,31.68,31.64,31.64,174200.0,22.1155,22.1225,22.0945,22.0945,174200.0
2011-12-16 11:35:00,31.63,31.64,31.62,31.62,14100.0,22.0876,22.0945,22.0806,22.0806,14100.0
2011-12-16 11:40:00,31.62,31.64,31.62,31.63,24000.0,22.0806,22.0945,22.0806,22.0876,24000.0
2011-12-16 11:45:00,31.63,31.64,31.62,31.62,126600.0,22.0876,22.0945,22.0806,22.0806,126600.0
2011-12-16 11:50:00,31.61,31.63,31.6,31.6,168600.0,22.0736,22.0876,22.0666,22.0666,168600.0
2011-12-16 11:55:00,31.6,31.61,31.54,31.56,36900.0,22.0666,22.0736,22.0247,22.0387,36900.0
2011-12-16 12:00:00,31.55,31.55,31.53,31.54,16100.0,22.0317,22.0317,22.0177,22.0247,16100.0
2011-12-16 12:05:00,31.54,31.54,31.52,31.54,33700.0,22.0247,22.0247,22.0108,22.0247,33700.0
2011-12-16 12:10:00,31.54,31.56,31.54,31.55,53900.0,22.0247,22.0387,22.0247,22.0317,53900.0
2011-12-16 12:15:00,31.55,31.56,31.54,31.54,15200.0,22.0317,22.0387,22.0247,22.0247,15200.0
2011-12-16 12:20:00,31.54,31.54,31.52,31.52,95600.0,22.0247,22.0247,22.0108,22.0108,95600.0
2011-12-16 12:25:00,31.52,31.52,31.5,31.51,15300.0,22.0108,22.0108,21.9968,22.0038,15300.0
2011-12-16 12:30:00,31.51,31.51,31.46,31.47,20600.0,22.0038,22.0038,21.9689,21.9758,20600.0
2011-12-16 12:35:00,31.47,31.47,31.45,31.47,30000.0,21.9758,21.9758,21.9619,21.9758,30000.0
2011-12-16 12:40:00,31.46,31.47,31.44,31.44,144900.0,21.9689,21.9758,21.9549,21.9549,144900.0
2011-12-16 12:45:00,31.44,31.46,31.43,31.45,26100.0,21.9549,21.9689,21.9479,21.9619,26100.0
2011-12-16 12:50:00,31.45,31.45,31.44,31.45,2500.0,21.9619,21.9619,21.9549,21.9619,2500.0
2011-12-16 12:55:00,31.46,31.49,31.44,31.47,53000.0,21.9689,21.9898,21.9549,21.9758,53000.0
2011-12-16 13:00:00,31.46,31.49,31.45,31.48,33500.0,21.9689,21.9898,21.9619,21.9828,33500.0
2011-12-16 13:05:00,31.48,31.49,31.47,31.48,24900.0,21.9828,21.9898,21.9758,21.9828,24900.0
2011-12-16 13:10:00,31.48,31.5,31.48,31.5,20700.0,21.9828,21.9968,21.9828,21.9968,20700.0
2011-12-16 13:15:00,31.5,31.51,31.49,31.5,19200.0,21.9968,22.0038,21.9898,21.9968,19200.0
2011-12-16 13:20:00,31.51,31.54,31.51,31.53,2800.0,22.0038,22.0247,22.0038,22.0177,2800.0
2011-12-16 13:25:00,31.53,31.53,31.52,31.53,40700.0,22.0177,22.0177,22.0108,22.0177,40700.0
2011-12-16 13:30:00,31.53,31.53,31.52,31.53,122800.0,22.0177,22.0177,22.0108,22.0177,122800.0
2011-12-16 13:35:00,31.52,31.53,31.5,31.5,50200.0,22.0108,22.0177,21.9968,21.9968,50200.0
2011-12-16 13:40:00,31.51,31.51,31.48,31.49,40200.0,22.0038,22.0038,21.9828,21.9898,40200.0
2011-12-16 13:45:00,31.48,31.52,31.48,31.51,25800.0,21.9828,22.0108,21.9828,22.0038,25800.0
2011-12-16 13:50:00,31.52,31.53,31.51,31.52,21800.0,22.0108,22.0177,22.0038,22.0108,21800.0
2011-12-16 13:55:00,31.52,31.52,31.47,31.47,15100.0,22.0108,22.0108,21.9758,21.9758,15100.0
2011-12-16 14:00:00,31.47,31.48,31.46,31.46,20000.0,21.9758,21.9828,21.9689,21.9689,20000.0
2011-12-16 14:05:00,31.45,31.46,31.45,31.45,13500.0,21.9619,21.9689,21.9619,21.9619,13500.0
2011-12-16 14:10:00,31.45,31.48,31.44,31.48,29300.0,21.9619,21.9828,21.9549,21.9828,29300.0
2011-12-16 14:15:00,31.48,31.48,31.46,31.46,89300.0,21.9828,21.9828,21.9689,21.9689,89300.0
2011-12-16 14:20:00,31.46,31.47,31.44,31.44,96600.0,21.9689,21.9758,21.9549,21.9549,96600.0
2011-12-16 14:25:00,31.44,31.46,31.44,31.44,60400.0,21.9549,21.9689,21.9549,21.9549,60400.0
2011-12-16 14:30:00,31.44,31.47,31.44,31.47,35500.0,21.9549,21.9758,21.9549,21.9758,35500.0
2011-12-16 14:35:00,31.46,31.48,31.46,31.46,43000.0,21.9689,21.9828,21.9689,21.9689,43000.0
2011-12-16 14:40:00,31.47,31.48,31.46,31.47,69100.0,21.9758,21.9828,21.9689,21.9758,69100.0
2011-12-16 14:45:00,31.47,31.53,31.47,31.52,69800.0,21.9758,22.0177,21.9758,22.0108,69800.0
2011-12-16 14:50:00,31.52,31.53,31.51,31.51,35100.0,22.0108,22.0177,22.0038,22.0038,35100.0
2011-12-16 14:55:00,31.51,31.53,31.51,31.52,52500.0,22.0038,22.0177,22.0038,22.0108,52500.0
2011-12-16 15:00:00,31.51,31.53,31.51,31.51,37600.0,22.0038,22.0177,22.0038,22.0038,37600.0
2011-12-16 15:05:00,31.51,31.53,31.51,31.51,26200.0,22.0038,22.0177,22.0038,22.0038,26200.0
2011-12-16 15:10:00,31.52,31.56,31.51,31.56,37000.0,22.0108,22.0387,22.0038,22.0387,37000.0
2011-12-16 15:15:00,31.55,31.56,31.54,31.54,25600.0,22.0317,22.0387,22.0247,22.0247,25600.0
2011-12-16 15:20:00,31.54,31.55,31.49,31.49,55700.0,22.0247,22.0317,21.9898,21.9898,55700.0
2011-12-16 15:25:00,31.5,31.52,31.49,31.49,35400.0,21.9968,22.0108,21.9898,21.9898,35400.0
2011-12-16 15:30:00,31.5,31.53,31.49,31.51,55700.0,21.9968,22.0177,21.9898,22.0038,55700.0
2011-12-16 15:35:00,31.51,31.52,31.5,31.51,53500.0,22.0038,22.0108,21.9968,22.0038,53500.0
2011-12-16 15:40:00,31.51,31.53,31.49,31.49,98500.0,22.0038,22.0177,21.9898,21.9898,98500.0
2011-12-16 15:45:00,31.49,31.52,31.48,31.51,153900.0,21.9898,22.0108,21.9828,22.0038,153900.0
2011-12-16 15:50:00,31.51,31.52,31.5,31.5,126100.0,22.0038,22.0108,21.9968,21.9968,126100.0
2011-12-16 15:55:00,31.51,31.54,31.5,31.52,604200.0,22.0038,22.0247,21.9968,22.0108,604200.0
2011-12-19 09:30:00,31.53,31.64,31.53,31.64,25000.0,22.0177,22.0945,22.0177,22.0945,25000.0
2011-12-19 09:35:00,31.64,31.71,31.64,31.7,18100.0,22.0945,22.1434,22.0945,22.1364,18100.0
2011-12-19 09:40:00,31.7,31.77,31.7,31.75,29600.0,22.1364,22.1853,22.1364,22.1714,29600.0
2011-12-19 09:45:00,31.75,31.77,31.72,31.77,186900.0,22.1714,22.1853,22.1504,22.1853,186900.0
2011-12-19 09:50:00,31.76,31.76,31.7,31.71,25700.0,22.1783,22.1783,22.1364,22.1434,25700.0
2011-12-19 09:55:00,31.72,31.73,31.71,31.72,17800.0,22.1504,22.1574,22.1434,22.1504,17800.0
2011-12-19 10:00:00,31.73,31.73,31.68,31.69,36100.0,22.1574,22.1574,22.1225,22.1295,36100.0
2011-12-19 10:05:00,31.69,31.69,31.67,31.67,15500.0,22.1295,22.1295,22.1155,22.1155,15500.0
2011-12-19 10:10:00,31.67,31.68,31.64,31.65,12000.0,22.1155,22.1225,22.0945,22.1015,12000.0
2011-12-19 10:15:00,31.64,31.65,31.63,31.64,14100.0,22.0945,22.1015,22.0876,22.0945,14100.0
2011-12-19 10:20:00,31.65,31.65,31.63,31.64,19900.0,22.1015,22.1015,22.0876,22.0945,19900.0
2011-12-19 10:25:00,31.65,31.65,31.62,31.63,78400.0,22.1015,22.1015,22.0806,22.0876,78400.0
2011-12-19 10:30:00,31.63,31.68,31.63,31.67,39500.0,22.0876,22.1225,22.0876,22.1155,39500.0
2011-12-19 10:35:00,31.67,31.68,31.66,31.66,18200.0,22.1155,22.1225,22.1085,22.1085,18200.0
2011-12-19 10:40:00,31.66,31.67,31.65,31.65,32200.0,22.1085,22.1155,22.1015,22.1015,32200.0
2011-12-19 10:45:00,31.64,31.64,31.59,31.6,28600.0,22.0945,22.0945,22.0596,22.0666,28600.0
2011-12-19 10:50:00,31.59,31.59,31.56,31.57,42900.0,22.0596,22.0596,22.0387,22.0457,42900.0
2011-12-19 10:55:00,31.57,31.57,31.53,31.55,54200.0,22.0457,22.0457,22.0177,22.0317,54200.0
2011-12-19 11:00:00,31.54,31.56,31.53,31.53,15300.0,22.0247,22.0387,22.0177,22.0177,15300.0
2011-12-19 11:05:00,31.52,31.53,31.48,31.49,61800.0,22.0108,22.0177,21.9828,21.9898,61800.0
2011-12-19 11:10:00,31.49,31.52,31.48,31.51,709700.0,21.9898,22.0108,21.9828,22.0038,709700.0
2011-12-19 11:15:00,31.51,31.52,31.5,31.52,51600.0,22.0038,22.0108,21.9968,22.0108,51600.0
2011-12-19 11:20:00,31.51,31.51,31.47,31.49,17200.0,22.0038,22.0038,21.9758,21.9898,17200.0
2011-12-19 11:25:00,31.49,31.51,31.48,31.51,49100.0,21.9898,22.0038,21.9828,22.0038,49100.0
2011-12-19 11:30:00,31.51,31.51,31.47,31.48,15500.0,22.0038,22.0038,21.9758,21.9828,15500.0
2011-12-19 11:35:00,31.48,31.49,31.47,31.47,198500.0,21.9828,21.9898,21.9758,21.9758,198500.0
2011-12-19 11:40:00,31.47,31.48,31.44,31.46,17300.0,21.9758,21.9828,21.9549,21.9689,17300.0
2011-12-19 11:45:00,31.46,31.47,31.43,31.44,115700.0,21.9689,21.9758,21.9479,21.9549,115700.0
2011-12-19 11:50:00,31.44,31.47,31.43,31.46,43500.0,21.9549,21.9758,21.9479,21.9689,43500.0
2011-12-19 11:55:00,31.45,31.47,31.44,31.45,19000.0,21.9619,21.9758,21.9549,21.9619,19000.0
2011-12-19 12:00:00,31.45,31.48,31.45,31.48,21300.0,21.9619,21.9828,21.9619,21.9828,21300.0
2011-12-19 12:05:00,31.47,31.48,31.46,31.47,43600.0,21.9758,21.9828,21.9689,21.9758,43600.0
2011-12-19 12:10:00,31.46,31.47,31.46,31.47,6900.0,21.9689,21.9758,21.9689,21.9758,6900.0
2011-12-19 12:15:00,31.46,31.47,31.45,31.46,32200.0,21.9689,21.9758,21.9619,21.9689,32200.0
2011-12-19 12:20:00,31.46,31.49,31.46,31.47,20500.0,21.9689,21.9898,21.9689,21.9758,20500.0
2011-12-19 12:25:00,31.48,31.49,31.48,31.49,6200.0,21.9828,21.9898,21.9828,21.9898,6200.0
2011-12-19 12:30:00,31.48,31.48,31.47,31.47,15200.0,21.9828,21.9828,21.9758,21.9758,15200.0
2011-12-19 12:35:00,31.46,31.46,31.45,31.46,9400.0,21.9689,21.9689,21.9619,21.9689,9400.0
2011-12-19 12:40:00,31.46,31.48,31.46,31.47,5900.0,21.9689,21.9828,21.9689,21.9758,5900.0
2011-12-19 12:45:00,31.46,31.48,31.46,31.46,47400.0,21.9689,21.9828,21.9689,21.9689,47400.0
2011-12-19 12:50:00,31.46,31.47,31.45,31.46,4200.0,21.9689,21.9758,21.9619,21.9689,4200.0
2011-12-19 12:55:00,31.46,31.47,31.45,31.46,9500.0,21.9689,21.9758,21.9619,21.9689,9500.0
2011-12-19 13:00:00,31.46,31.47,31.46,31.47,39200.0,21.9689,21.9758,21.9689,21.9758,39200.0
2011-12-19 13:05:00,31.47,31.48,31.47,31.48,13700.0,21.9758,21.9828,21.9758,21.9828,13700.0
2011-12-19 13:10:00,31.48,31.49,31.48,31.49,12000.0,21.9828,21.9898,21.9828,21.9898,12000.0
2011-12-19 13:15:00,31.49,31.49,31.47,31.48,12400.0,21.9898,21.9898,21.9758,21.9828,12400.0
2011-12-19 13:20:00,31.48,31.5,31.47,31.5,16400.0,21.9828,21.9968,21.9758,21.9968,16400.0
2011-12-19 13:25:00,31.5,31.5,31.48,31.49,15100.0,21.9968,21.9968,21.9828,21.9898,15100.0
2011-12-19 13:30:00,31.49,31.5,31.48,31.48,17100.0,21.9898,21.9968,21.9828,21.9828,17100.0
2011-12-19 13:35:00,31.48,31.48,31.46,31.47,18500.0,21.9828,21.9828,21.9689,21.9758,18500.0
2011-12-19 13:40:00,31.47,31.48,31.46,31.48,16700.0,21.9758,21.9828,21.9689,21.9828,16700.0
2011-12-19 13:45:00,31.48,31.49,31.47,31.48,26600.0,21.9828,21.9898,21.9758,21.9828,26600.0
2011-12-19 13:50:00,31.48,31.53,31.48,31.52,28800.0,21.9828,22.0177,21.9828,22.0108,28800.0
2011-12-19 13:55:00,31.52,31.53,31.51,31.52,13600.0,22.0108,22.0177,22.0038,22.0108,13600.0
2011-12-19 14:00:00,31.52,31.53,31.51,31.52,17500.0,22.0108,22.0177,22.0038,22.0108,17500.0
2011-12-19 14:05:00,31.51,31.51,31.5,31.51,7400.0,22.0038,22.0038,21.9968,22.0038,7400.0
2011-12-19 14:10:00,31.5,31.51,31.5,31.51,10100.0,21.9968,22.0038,21.9968,22.0038,10100.0
2011-12-19 14:15:00,31.5,31.51,31.48,31.48,15700.0,21.9968,22.0038,21.9828,21.9828,15700.0
2011-12-19 14:20:00,31.48,31.5,31.48,31.48,12100.0,21.9828,21.9968,21.9828,21.9828,12100.0
2011-12-19 14:25:00,31.48,31.5,31.48,31.5,20800.0,21.9828,21.9968,21.9828,21.9968,20800.0
2011-12-19 14:30:00,31.49,31.5,31.48,31.48,21900.0,21.9898,21.9968,21.9828,21.9828,21900.0
2011-12-19 14:35:00,31.49,31.49,31.47,31.48,14600.0,21.9898,21.9898,21.9758,21.9828,14600.0
2011-12-19 14:40:00,31.48,31.5,31.47,31.5,18000.0,21.9828,21.9968,21.9758,21.9968,18000.0
2011-12-19 14:45:00,31.49,31.5,31.47,31.48,24700.0,21.9898,21.9968,21.9758,21.9828,24700.0
2011-12-19 14:50:00,31.48,31.49,31.47,31.48,10300.0,21.9828,21.9898,21.9758,21.9828,10300.0
2011-12-19 14:55:00,31.49,31.52,31.47,31.51,15600.0,21.9898,22.0108,21.9758,22.0038,15600.0
2011-12-19 15:00:00,31.51,31.52,31.42,31.42,122400.0,22.0038,22.0108,21.9409,21.9409,122400.0
2011-12-19 15:05:00,31.42,31.44,31.39,31.39,46200.0,21.9409,21.9549,21.92,21.92,46200.0
2011-12-19 15:10:00,31.39,31.41,31.36,31.37,39800.0,21.92,21.9339,21.899,21.906,39800.0
2011-12-19 15:15:00,31.36,31.38,31.36,31.38,106600.0,21.899,21.913,21.899,21.913,106600.0
2011-12-19 15:20:00,31.38,31.39,31.37,31.39,46500.0,21.913,21.92,21.906,21.92,46500.0
2011-12-19 15:25:00,31.38,31.4,31.34,31.34,89700.0,21.913,21.927,21.8851,21.8851,89700.0
2011-12-19 15:30:00,31.34,31.37,31.34,31.36,41400.0,21.8851,21.906,21.8851,21.899,41400.0
2011-12-19 15:35:00,31.36,31.39,31.34,31.38,37000.0,21.899,21.92,21.8851,21.913,37000.0
2011-12-19 15:40:00,31.38,31.39,31.34,31.36,97600.0,21.913,21.92,21.8851,21.899,97600.0
2011-12-19 15:45:00,31.36,31.37,31.33,31.33,203500.0,21.899,21.906,21.8781,21.8781,203500.0
2011-12-19 15:50:00,31.33,31.34,31.3,31.32,118300.0,21.8781,21.8851,21.8571,21.8711,118300.0
2011-12-19 15:55:00,31.33,31.39,31.32,31.37,329900.0,21.8781,21.92,21.8711,21.906,329900.0
2011-12-20 09:30:00,31.69,31.71,31.63,31.68,120300.0,22.1295,22.1434,22.0876,22.1225,120300.0
2011-12-20 09:35:00,31.68,31.77,31.68,31.76,110500.0,22.1225,22.1853,22.1225,22.1783,110500.0
2011-12-20 09:40:00,31.76,31.81,31.75,31.8,125200.0,22.1783,22.2133,22.1714,22.2063,125200.0
2011-12-20 09:45:00,31.8,31.81,31.75,31.75,110400.0,22.2063,22.2133,22.1714,22.1714,110400.0
2011-12-20 09:50:00,31.75,31.8,31.75,31.79,74700.0,22.1714,22.2063,22.1714,22.1993,74700.0
2011-12-20 09:55:00,31.79,31.83,31.78,31.83,108500.0,22.1993,22.2272,22.1923,22.2272,108500.0
2011-12-20 10:00:00,31.82,31.83,31.8,31.82,175600.0,22.2202,22.2272,22.2063,22.2202,175600.0
2011-12-20 10:05:00,31.82,31.84,31.8,31.81,274800.0,22.2202,22.2342,22.2063,22.2133,274800.0
2011-12-20 10:10:00,31.81,31.83,31.79,31.82,31000.0,22.2133,22.2272,22.1993,22.2202,31000.0
2011-12-20 10:15:00,31.82,31.83,31.8,31.8,78000.0,22.2202,22.2272,22.2063,22.2063,78000.0
2011-12-20 10:20:00,31.8,31.81,31.76,31.78,62500.0,22.2063,22.2133,22.1783,22.1923,62500.0
2011-12-20 10:25:00,31.78,31.82,31.77,31.81,99700.0,22.1923,22.2202,22.1853,22.2133,99700.0
2011-12-20 10:30:00,31.82,31.83,31.81,31.82,21700.0,22.2202,22.2272,22.2133,22.2202,21700.0
2011-12-20 10:35:00,31.83,31.84,31.81,31.82,17900.0,22.2272,22.2342,22.2133,22.2202,17900.0
2011-12-20 10:40:00,31.82,31.83,31.81,31.83,37800.0,22.2202,22.2272,22.2133,22.2272,37800.0
2011-12-20 10:45:00,31.84,31.84,31.82,31.83,25100.0,22.2342,22.2342,22.2202,22.2272,25100.0
2011-12-20 10:50:00,31.83,31.85,31.82,31.84,30800.0,22.2272,22.2412,22.2202,22.2342,30800.0
2011-12-20 10:55:00,31.84,31.87,31.84,31.85,50400.0,22.2342,22.2552,22.2342,22.2412,50400.0
2011-12-20 11:00:00,31.85,31.87,31.84,31.87,55600.0,22.2412,22.2552,22.2342,22.2552,55600.0
2011-12-20 11:05:00,31.87,31.88,31.86,31.86,51700.0,22.2552,22.2621,22.2482,22.2482,51700.0
2011-12-20 11:10:00,31.86,31.88,31.85,31.87,28900.0,22.2482,22.2621,22.2412,22.2552,28900.0
2011-12-20 11:15:00,31.88,31.89,31.87,31.88,4600.0,22.2621,22.2691,22.2552,22.2621,4600.0
2011-12-20 11:20:00,31.89,31.9,31.88,31.89,22100.0,22.2691,22.2761,22.2621,22.2691,22100.0
2011-12-20 11:25:00,31.89,31.9,31.87,31.89,21500.0,22.2691,22.2761,22.2552,22.2691,21500.0
2011-12-20 11:30:00,31.9,31.91,31.89,31.9,100100.0,22.2761,22.2831,22.2691,22.2761,100100.0
2011-12-20 11:35:00,31.91,31.91,31.89,31.9,52300.0,22.2831,22.2831,22.2691,22.2761,52300.0
2011-12-20 11:40:00,31.9,31.9,31.88,31.89,57600.0,22.2761,22.2761,22.2621,22.2691,57600.0
2011-12-20 11:45:00,31.88,31.89,31.87,31.89,23300.0,22.2621,22.2691,22.2552,22.2691,23300.0
2011-12-20 11:50:00,31.9,31.91,31.88,31.89,36500.0,22.2761,22.2831,22.2621,22.2691,36500.0
2011-12-20 11:55:00,31.89,31.89,31.86,31.87,29900.0,22.2691,22.2691,22.2482,22.2552,29900.0
2011-12-20 12:00:00,31.86,31.88,31.86,31.86,28400.0,22.2482,22.2621,22.2482,22.2482,28400.0
2011-12-20 12:05:00,31.87,31.88,31.87,31.87,23600.0,22.2552,22.2621,22.2552,22.2552,23600.0
2011-12-20 12:10:00,31.88,31.88,31.86,31.87,110500.0,22.2621,22.2621,22.2482,22.2552,110500.0
2011-12-20 12:15:00,31.87,31.89,31.86,31.87,23800.0,22.2552,22.2691,22.2482,22.2552,23800.0
2011-12-20 12:20:00,31.87,31.9,31.86,31.9,24300.0,22.2552,22.2761,22.2482,22.2761,24300.0
2011-12-20 12:25:00,31.9,31.91,31.89,31.91,27600.0,22.2761,22.2831,22.2691,22.2831,27600.0
2011-12-20 12:30:00,31.9,31.91,31.89,31.89,26800.0,22.2761,22.2831,22.2691,22.2691,26800.0
2011-12-20 12:35:00,31.9,31.9,31.89,31.9,22600.0,22.2761,22.2761,22.2691,22.2761,22600.0
2011-12-20 12:40:00,31.9,31.92,31.9,31.92,24900.0,22.2761,22.2901,22.2761,22.2901,24900.0
2011-12-20 12:45:00,31.92,31.92,31.9,31.91,46700.0,22.2901,22.2901,22.2761,22.2831,46700.0
2011-12-20 12:50:00,31.91,31.93,31.9,31.93,27200.0,22.2831,22.2971,22.2761,22.2971,27200.0
2011-12-20 12:55:00,31.93,31.94,31.92,31.94,57300.0,22.2971,22.304,22.2901,22.304,57300.0
2011-12-20 13:00:00,31.94,31.97,31.94,31.97,131100.0,22.304,22.325,22.304,22.325,131100.0
2011-12-20 13:05:00,31.97,32.0,31.97,32.0,17600.0,22.325,22.3459,22.325,22.3459,17600.0
2011-12-20 13:10:00,32.01,32.01,31.97,31.97,17400.0,22.3529,22.3529,22.325,22.325,17400.0
2011-12-20 13:15:00,31.98,31.98,31.97,31.97,10400.0,22.332,22.332,22.325,22.325,10400.0
2011-12-20 13:20:00,31.98,31.99,31.96,31.96,10200.0,22.332,22.339,22.318,22.318,10200.0
2011-12-20 13:25:00,31.97,31.97,31.95,31.95,13700.0,22.325,22.325,22.311,22.311,13700.0
2011-12-20 13:30:00,31.96,31.97,31.95,31.97,46800.0,22.318,22.325,22.311,22.325,46800.0
2011-12-20 13:35:00,31.96,31.96,31.95,31.95,13700.0,22.318,22.318,22.311,22.311,13700.0
2011-12-20 13:40:00,31.94,31.96,31.94,31.95,6500.0,22.304,22.318,22.304,22.311,6500.0
2011-12-20 13:45:00,31.95,31.96,31.94,31.96,53300.0,22.311,22.318,22.304,22.318,53300.0
2011-12-20 13:50:00,31.96,31.97,31.95,31.95,22100.0,22.318,22.325,22.311,22.311,22100.0
2011-12-20 13:55:00,31.95,31.95,31.94,31.94,8000.0,22.311,22.311,22.304,22.304,8000.0
2011-12-20 14:00:00,31.95,31.95,31.93,31.93,14500.0,22.311,22.311,22.2971,22.2971,14500.0
2011-12-20 14:05:00,31.93,31.95,31.93,31.95,48300.0,22.2971,22.311,22.2971,22.311,48300.0
2011-12-20 14:10:00,31.95,31.95,31.94,31.95,7400.0,22.311,22.311,22.304,22.311,7400.0
2011-12-20 14:15:00,31.94,31.95,31.93,31.94,21600.0,22.304,22.311,22.2971,22.304,21600.0
2011-12-20 14:20:00,31.94,31.95,31.93,31.94,28200.0,22.304,22.311,22.2971,22.304,28200.0
2011-12-20 14:25:00,31.93,31.94,31.93,31.93,4100.0,22.2971,22.304,22.2971,22.2971,4100.0
2011-12-20 14:30:00,31.94,31.96,31.93,31.95,26400.0,22.304,22.318,22.2971,22.311,26400.0
2011-12-20 14:35:00,31.95,31.96,31.95,31.96,43200.0,22.311,22.318,22.311,22.318,43200.0
2011-12-20 14:40:00,31.95,32.0,31.95,32.0,37700.0,22.311,22.3459,22.311,22.3459,37700.0
2011-12-20 14:45:00,32.0,32.0,31.97,31.99,42700.0,22.3459,22.3459,22.325,22.339,42700.0
2011-12-20 14:50:00,31.99,32.0,31.97,31.98,21300.0,22.339,22.3459,22.325,22.332,21300.0
2011-12-20 14:55:00,31.98,31.99,31.97,31.98,14100.0,22.332,22.339,22.325,22.332,14100.0
2011-12-20 15:00:00,31.98,32.0,31.98,31.99,18800.0,22.332,22.3459,22.332,22.339,18800.0
2011-12-20 15:05:00,31.99,32.0,31.99,32.0,18300.0,22.339,22.3459,22.339,22.3459,18300.0
2011-12-20 15:10:00,31.99,31.99,31.98,31.99,12300.0,22.339,22.339,22.332,22.339,12300.0
2011-12-20 15:15:00,31.98,32.02,31.98,32.01,82800.0,22.332,22.3599,22.332,22.3529,82800.0
2011-12-20 15:20:00,32.0,32.0,31.99,32.0,14100.0,22.3459,22.3459,22.339,22.3459,14100.0
2011-12-20 15:25:00,32.0,32.01,31.99,32.01,59200.0,22.3459,22.3529,22.339,22.3529,59200.0
2011-12-20 15:30:00,32.01,32.01,31.97,31.98,274100.0,22.3529,22.3529,22.325,22.332,274100.0
2011-12-20 15:35:00,31.97,32.02,31.97,32.02,156100.0,22.325,22.3599,22.325,22.3599,156100.0
2011-12-20 15:40:00,32.01,32.05,32.0,32.04,149900.0,22.3529,22.3809,22.3459,22.3739,149900.0
2011-12-20 15:45:00,32.04,32.06,32.03,32.03,372100.0,22.3739,22.3878,22.3669,22.3669,372100.0
2011-12-20 15:50:00,32.03,32.04,32.02,32.04,93300.0,22.3669,22.3739,22.3599,22.3739,93300.0
2011-12-20 15:55:00,32.04,32.05,32.0,32.02,724500.0,22.3739,22.3809,22.3459,22.3599,724500.0
2011-12-21 09:30:00,31.86,32.11,31.86,32.1,77600.0,22.2482,22.4228,22.2482,22.4158,77600.0
2011-12-21 09:35:00,32.11,32.12,32.09,32.1,49700.0,22.4228,22.4297,22.4088,22.4158,49700.0
2011-12-21 09:40:00,32.09,32.11,32.08,32.11,39600.0,22.4088,22.4228,22.4018,22.4228,39600.0
2011-12-21 09:45:00,32.11,32.14,32.11,32.13,75800.0,22.4228,22.4437,22.4228,22.4367,75800.0
2011-12-21 09:50:00,32.12,32.13,32.11,32.13,58600.0,22.4297,22.4367,22.4228,22.4367,58600.0
2011-12-21 09:55:00,32.12,32.13,32.09,32.11,39900.0,22.4297,22.4367,22.4088,22.4228,39900.0
2011-12-21 10:00:00,32.1,32.16,32.09,32.15,90400.0,22.4158,22.4577,22.4088,22.4507,90400.0
2011-12-21 10:05:00,32.15,32.17,32.15,32.16,81300.0,22.4507,22.4647,22.4507,22.4577,81300.0
2011-12-21 10:10:00,32.16,32.19,32.16,32.18,60800.0,22.4577,22.4786,22.4577,22.4716,60800.0
2011-12-21 10:15:00,32.18,32.19,32.16,32.18,46300.0,22.4716,22.4786,22.4577,22.4716,46300.0
2011-12-21 10:20:00,32.18,32.19,32.16,32.16,70000.0,22.4716,22.4786,22.4577,22.4577,70000.0
2011-12-21 10:25:00,32.16,32.17,32.14,32.15,35300.0,22.4577,22.4647,22.4437,22.4507,35300.0
2011-12-21 10:30:00,32.14,32.18,32.14,32.18,24900.0,22.4437,22.4716,22.4437,22.4716,24900.0
2011-12-21 10:35:00,32.18,32.21,32.16,32.21,604300.0,22.4716,22.4926,22.4577,22.4926,604300.0
2011-12-21 10:40:00,32.21,32.22,32.16,32.17,67600.0,22.4926,22.4996,22.4577,22.4647,67600.0
2011-12-21 10:45:00,32.15,32.19,32.15,32.18,30700.0,22.4507,22.4786,22.4507,22.4716,30700.0
2011-12-21 10:50:00,32.18,32.19,32.17,32.19,19600.0,22.4716,22.4786,22.4647,22.4786,19600.0
2011-12-21 10:55:00,32.18,32.19,32.16,32.18,56600.0,22.4716,22.4786,22.4577,22.4716,56600.0
2011-12-21 11:00:00,32.18,32.19,32.15,32.15,78800.0,22.4716,22.4786,22.4507,22.4507,78800.0
2011-12-21 11:05:00,32.15,32.17,32.14,32.17,95300.0,22.4507,22.4647,22.4437,22.4647,95300.0
2011-12-21 11:10:00,32.17,32.19,32.15,32.19,73600.0,22.4647,22.4786,22.4507,22.4786,73600.0
2011-12-21 11:15:00,32.18,32.19,32.15,32.16,129900.0,22.4716,22.4786,22.4507,22.4577,129900.0
2011-12-21 11:20:00,32.16,32.17,32.15,32.16,84200.0,22.4577,22.4647,22.4507,22.4577,84200.0
2011-12-21 11:25:00,32.17,32.19,32.16,32.19,71300.0,22.4647,22.4786,22.4577,22.4786,71300.0
2011-12-21 11:30:00,32.18,32.2,32.18,32.2,53900.0,22.4716,22.4856,22.4716,22.4856,53900.0
2011-12-21 11:35:00,32.2,32.21,32.19,32.2,47700.0,22.4856,22.4926,22.4786,22.4856,47700.0
2011-12-21 11:40:00,32.19,32.2,32.17,32.19,142400.0,22.4786,22.4856,22.4647,22.4786,142400.0
2011-12-21 11:45:00,32.19,32.22,32.18,32.22,93700.0,22.4786,22.4996,22.4716,22.4996,93700.0
2011-12-21 11:50:00,32.22,32.23,32.21,32.22,29200.0,22.4996,22.5066,22.4926,22.4996,29200.0
2011-12-21 11:55:00,32.22,32.23,32.2,32.22,52200.0,22.4996,22.5066,22.4856,22.4996,52200.0
2011-12-21 12:00:00,32.22,32.24,32.22,32.24,44600.0,22.4996,22.5135,22.4996,22.5135,44600.0
2011-12-21 12:05:00,32.24,32.24,32.2,32.2,47600.0,22.5135,22.5135,22.4856,22.4856,47600.0
2011-12-21 12:10:00,32.2,32.22,32.19,32.21,47200.0,22.4856,22.4996,22.4786,22.4926,47200.0
2011-12-21 12:15:00,32.21,32.23,32.21,32.23,27400.0,22.4926,22.5066,22.4926,22.5066,27400.0
2011-12-21 12:20:00,32.23,32.23,32.21,32.22,43900.0,22.5066,22.5066,22.4926,22.4996,43900.0
2011-12-21 12:25:00,32.21,32.21,32.17,32.18,11700.0,22.4926,22.4926,22.4647,22.4716,11700.0
2011-12-21 12:30:00,32.19,32.2,32.18,32.19,170900.0,22.4786,22.4856,22.4716,22.4786,170900.0
2011-12-21 12:35:00,32.19,32.22,32.19,32.22,215300.0,22.4786,22.4996,22.4786,22.4996,215300.0
2011-12-21 12:40:00,32.23,32.23,32.22,32.22,9800.0,22.5066,22.5066,22.4996,22.4996,9800.0
2011-12-21 12:45:00,32.22,32.24,32.21,32.23,8700.0,22.4996,22.5135,22.4926,22.5066,8700.0
2011-12-21 12:50:00,32.23,32.24,32.22,32.23,11600.0,22.5066,22.5135,22.4996,22.5066,11600.0
2011-12-21 12:55:00,32.23,32.25,32.22,32.24,45000.0,22.5066,22.5205,22.4996,22.5135,45000.0
2011-12-21 13:00:00,32.24,32.27,32.24,32.26,28200.0,22.5135,22.5345,22.5135,22.5275,28200.0
2011-12-21 13:05:00,32.26,32.27,32.26,32.27,10400.0,22.5275,22.5345,22.5275,22.5345,10400.0
2011-12-21 13:10:00,32.28,32.28,32.26,32.28,22000.0,22.5415,22.5415,22.5275,22.5415,22000.0
2011-12-21 13:15:00,32.27,32.28,32.27,32.28,26700.0,22.5345,22.5415,22.5345,22.5415,26700.0
2011-12-21 13:20:00,32.28,32.28,32.26,32.28,12200.0,22.5415,22.5415,22.5275,22.5415,12200.0
2011-12-21 13:25:00,32.28,32.28,32.27,32.28,16200.0,22.5415,22.5415,22.5345,22.5415,16200.0
2011-12-21 13:30:00,32.28,32.28,32.27,32.28,84300.0,22.5415,22.5415,22.5345,22.5415,84300.0
2011-12-21 13:35:00,32.28,32.29,32.27,32.29,36700.0,22.5415,22.5485,22.5345,22.5485,36700.0
2011-12-21 13:40:00,32.29,32.29,32.28,32.29,513700.0,22.5485,22.5485,22.5415,22.5485,513700.0
2011-12-21 13:45:00,32.29,32.29,32.28,32.29,10400.0,22.5485,22.5485,22.5415,22.5485,10400.0
2011-12-21 13:50:00,32.29,32.32,32.28,32.3,25200.0,22.5485,22.5694,22.5415,22.5554,25200.0
2011-12-21 13:55:00,32.3,32.32,32.3,32.32,81700.0,22.5554,22.5694,22.5554,22.5694,81700.0
2011-12-21 14:00:00,32.32,32.33,32.3,32.32,39300.0,22.5694,22.5764,22.5554,22.5694,39300.0
2011-12-21 14:05:00,32.32,32.33,32.31,32.32,17900.0,22.5694,22.5764,22.5624,22.5694,17900.0
2011-12-21 14:10:00,32.32,32.32,32.3,32.31,25100.0,22.5694,22.5694,22.5554,22.5624,25100.0
2011-12-21 14:15:00,32.31,32.32,32.3,32.31,24300.0,22.5624,22.5694,22.5554,22.5624,24300.0
2011-12-21 14:20:00,32.31,32.32,32.31,32.32,6000.0,22.5624,22.5694,22.5624,22.5694,6000.0
2011-12-21 14:25:00,32.32,32.33,32.31,32.32,17100.0,22.5694,22.5764,22.5624,22.5694,17100.0
2011-12-21 14:30:00,32.32,32.32,32.29,32.29,25700.0,22.5694,22.5694,22.5485,22.5485,25700.0
2011-12-21 14:35:00,32.29,32.32,32.29,32.3,134900.0,22.5485,22.5694,22.5485,22.5554,134900.0
2011-12-21 14:40:00,32.31,32.33,32.31,32.31,40300.0,22.5624,22.5764,22.5624,22.5624,40300.0
2011-12-21 14:45:00,32.3,32.34,32.3,32.34,59300.0,22.5554,22.5834,22.5554,22.5834,59300.0
2011-12-21 14:50:00,32.34,32.34,32.33,32.34,9900.0,22.5834,22.5834,22.5764,22.5834,9900.0
2011-12-21 14:55:00,32.34,32.34,32.33,32.33,62400.0,22.5834,22.5834,22.5764,22.5764,62400.0
2011-12-21 15:00:00,32.33,32.34,32.31,32.33,38300.0,22.5764,22.5834,22.5624,22.5764,38300.0
2011-12-21 15:05:00,32.33,32.34,32.33,32.34,33000.0,22.5764,22.5834,22.5764,22.5834,33000.0
2011-12-21 15:10:00,32.35,32.37,32.34,32.37,51300.0,22.5904,22.6043,22.5834,22.6043,51300.0
2011-12-21 15:15:00,32.37,32.38,32.36,32.37,64700.0,22.6043,22.6113,22.5973,22.6043,64700.0
2011-12-21 15:20:00,32.36,32.37,32.35,32.36,24000.0,22.5973,22.6043,22.5904,22.5973,24000.0
2011-12-21 15:25:00,32.36,32.37,32.35,32.36,52100.0,22.5973,22.6043,22.5904,22.5973,52100.0
2011-12-21 15:30:00,32.35,32.39,32.35,32.38,85500.0,22.5904,22.6183,22.5904,22.6113,85500.0
2011-12-21 15:35:00,32.38,32.4,32.37,32.38,155000.0,22.6113,22.6253,22.6043,22.6113,155000.0
2011-12-21 15:40:00,32.39,32.39,32.36,32.38,169900.0,22.6183,22.6183,22.5973,22.6113,169900.0
2011-12-21 15:45:00,32.37,32.38,32.35,32.36,222400.0,22.6043,22.6113,22.5904,22.5973,222400.0
2011-12-21 15:50:00,32.37,32.37,32.32,32.36,417900.0,22.6043,22.6043,22.5694,22.5973,417900.0
2011-12-21 15:55:00,32.36,32.38,32.35,32.37,922700.0,22.5973,22.6113,22.5904,22.6043,922700.0
2011-12-22 09:30:00,32.44,32.44,32.29,32.3,107600.0,22.6532,22.6532,22.5485,22.5554,107600.0
2011-12-22 09:35:00,32.31,32.34,32.3,32.33,23500.0,22.5624,22.5834,22.5554,22.5764,23500.0
2011-12-22 09:40:00,32.33,32.35,32.31,32.32,36000.0,22.5764,22.5904,22.5624,22.5694,36000.0
2011-12-22 09:45:00,32.32,32.34,32.3,32.33,193000.0,22.5694,22.5834,22.5554,22.5764,193000.0
2011-12-22 09:50:00,32.33,32.34,32.32,32.33,31700.0,22.5764,22.5834,22.5694,22.5764,31700.0
2011-12-22 09:55:00,32.34,32.36,32.32,32.33,38900.0,22.5834,22.5973,22.5694,22.5764,38900.0
2011-12-22 10:00:00,32.33,32.36,32.3,32.3,266000.0,22.5764,22.5973,22.5554,22.5554,266000.0
2011-12-22 10:05:00,32.3,32.31,32.25,32.25,61800.0,22.5554,22.5624,22.5205,22.5205,61800.0
2011-12-22 10:10:00,32.25,32.28,32.25,32.26,37400.0,22.5205,22.5415,22.5205,22.5275,37400.0
2011-12-22 10:15:00,32.27,32.3,32.27,32.27,37300.0,22.5345,22.5554,22.5345,22.5345,37300.0
2011-12-22 10:20:00,32.28,32.29,32.27,32.27,50600.0,22.5415,22.5485,22.5345,22.5345,50600.0
2011-12-22 10:25:00,32.28,32.34,32.28,32.33,66200.0,22.5415,22.5834,22.5415,22.5764,66200.0
2011-12-22 10:30:00,32.33,32.34,32.3,32.3,34600.0,22.5764,22.5834,22.5554,22.5554,34600.0
2011-12-22 10:35:00,32.29,32.29,32.26,32.29,17500.0,22.5485,22.5485,22.5275,22.5485,17500.0
2011-12-22 10:40:00,32.29,32.3,32.28,32.29,13300.0,22.5485,22.5554,22.5415,22.5485,13300.0
2011-12-22 10:45:00,32.29,32.31,32.25,32.25,57000.0,22.5485,22.5624,22.5205,22.5205,57000.0
2011-12-22 10:50:00,32.25,32.26,32.24,32.26,30700.0,22.5205,22.5275,22.5135,22.5275,30700.0
2011-12-22 10:55:00,32.26,32.28,32.26,32.27,14100.0,22.5275,22.5415,22.5275,22.5345,14100.0
2011-12-22 11:00:00,32.26,32.3,32.26,32.27,27200.0,22.5275,22.5554,22.5275,22.5345,27200.0
2011-12-22 11:05:00,32.27,32.27,32.25,32.25,10600.0,22.5345,22.5345,22.5205,22.5205,10600.0
2011-12-22 11:10:00,32.25,32.27,32.25,32.25,21200.0,22.5205,22.5345,22.5205,22.5205,21200.0
2011-12-22 11:15:00,32.25,32.29,32.25,32.27,18300.0,22.5205,22.5485,22.5205,22.5345,18300.0
2011-12-22 11:20:00,32.27,32.28,32.26,32.26,19100.0,22.5345,22.5415,22.5275,22.5275,19100.0
2011-12-22 11:25:00,32.26,32.27,32.24,32.26,63000.0,22.5275,22.5345,22.5135,22.5275,63000.0
2011-12-22 11:30:00,32.26,32.27,32.25,32.27,32000.0,22.5275,22.5345,22.5205,22.5345,32000.0
2011-12-22 11:35:00,32.27,32.29,32.26,32.29,12300.0,22.5345,22.5485,22.5275,22.5485,12300.0
2011-12-22 11:40:00,32.29,32.31,32.29,32.31,5000.0,22.5485,22.5624,22.5485,22.5624,5000.0
2011-12-22 11:45:00,32.31,32.32,32.31,32.31,57300.0,22.5624,22.5694,22.5624,22.5624,57300.0
2011-12-22 11:50:00,32.32,32.32,32.31,32.32,18000.0,22.5694,22.5694,22.5624,22.5694,18000.0
2011-12-22 11:55:00,32.33,32.33,32.29,32.29,13000.0,22.5764,22.5764,22.5485,22.5485,13000.0
2011-12-22 12:00:00,32.3,32.31,32.3,32.3,11600.0,22.5554,22.5624,22.5554,22.5554,11600.0
2011-12-22 12:05:00,32.3,32.32,32.3,32.31,20100.0,22.5554,22.5694,22.5554,22.5624,20100.0
2011-12-22 12:10:00,32.3,32.32,32.3,32.31,14400.0,22.5554,22.5694,22.5554,22.5624,14400.0
2011-12-22 12:15:00,32.32,32.32,32.31,32.32,9200.0,22.5694,22.5694,22.5624,22.5694,9200.0
2011-12-22 12:20:00,32.32,32.33,32.3,32.32,10000.0,22.5694,22.5764,22.5554,22.5694,10000.0
2011-12-22 12:25:00,32.32,32.35,32.32,32.35,24200.0,22.5694,22.5904,22.5694,22.5904,24200.0
2011-12-22 12:30:00,32.34,32.35,32.34,32.35,15700.0,22.5834,22.5904,22.5834,22.5904,15700.0
2011-12-22 12:35:00,32.34,32.36,32.34,32.35,5700.0,22.5834,22.5973,22.5834,22.5904,5700.0
2011-12-22 12:40:00,32.36,32.36,32.35,32.36,2700.0,22.5973,22.5973,22.5904,22.5973,2700.0
2011-12-22 12:45:00,32.36,32.36,32.34,32.35,35500.0,22.5973,22.5973,22.5834,22.5904,35500.0
2011-12-22 12:50:00,32.35,32.36,32.34,32.35,5500.0,22.5904,22.5973,22.5834,22.5904,5500.0
2011-12-22 12:55:00,32.35,32.36,32.34,32.36,11900.0,22.5904,22.5973,22.5834,22.5973,11900.0
2011-12-22 13:00:00,32.36,32.37,32.34,32.34,29100.0,22.5973,22.6043,22.5834,22.5834,29100.0
2011-12-22 13:05:00,32.34,32.34,32.33,32.33,27800.0,22.5834,22.5834,22.5764,22.5764,27800.0
2011-12-22 13:10:00,32.32,32.34,32.32,32.33,30600.0,22.5694,22.5834,22.5694,22.5764,30600.0
2011-12-22 13:15:00,32.33,32.33,32.32,32.32,4200.0,22.5764,22.5764,22.5694,22.5694,4200.0
2011-12-22 13:20:00,32.33,32.33,32.31,32.32,6800.0,22.5764,22.5764,22.5624,22.5694,6800.0
2011-12-22 13:25:00,32.32,32.34,32.32,32.33,7300.0,22.5694,22.5834,22.5694,22.5764,7300.0
2011-12-22 13:30:00,32.34,32.36,32.33,32.35,306400.0,22.5834,22.5973,22.5764,22.5904,306400.0
2011-12-22 13:35:00,32.35,32.36,32.31,32.32,53900.0,22.5904,22.5973,22.5624,22.5694,53900.0
2011-12-22 13:40:00,32.32,32.33,32.3,32.31,25700.0,22.5694,22.5764,22.5554,22.5624,25700.0
2011-12-22 13:45:00,32.31,32.32,32.31,32.32,46500.0,22.5624,22.5694,22.5624,22.5694,46500.0
2011-12-22 13:50:00,32.32,32.33,32.31,32.31,57900.0,22.5694,22.5764,22.5624,22.5624,57900.0
2011-12-22 13:55:00,32.31,32.32,32.26,32.26,29400.0,22.5624,22.5694,22.5275,22.5275,29400.0
2011-12-22 14:00:00,32.27,32.27,32.24,32.24,34600.0,22.5345,22.5345,22.5135,22.5135,34600.0
2011-12-22 14:05:00,32.24,32.24,32.23,32.23,9400.0,22.5135,22.5135,22.5066,22.5066,9400.0
2011-12-22 14:10:00,32.24,32.25,32.23,32.24,24000.0,22.5135,22.5205,22.5066,22.5135,24000.0
2011-12-22 14:15:00,32.24,32.25,32.23,32.24,16700.0,22.5135,22.5205,22.5066,22.5135,16700.0
2011-12-22 14:20:00,32.25,32.26,32.25,32.26,21000.0,22.5205,22.5275,22.5205,22.5275,21000.0
2011-12-22 14:25:00,32.26,32.3,32.26,32.28,39700.0,22.5275,22.5554,22.5275,22.5415,39700.0
2011-12-22 14:30:00,32.29,32.31,32.29,32.31,4100.0,22.5485,22.5624,22.5485,22.5624,4100.0
2011-12-22 14:35:00,32.3,32.31,32.3,32.3,5800.0,22.5554,22.5624,22.5554,22.5554,5800.0
2011-12-22 14:40:00,32.3,32.31,32.29,32.3,5400.0,22.5554,22.5624,22.5485,22.5554,5400.0
2011-12-22 14:45:00,32.31,32.32,32.3,32.3,23900.0,22.5624,22.5694,22.5554,22.5554,23900.0
2011-12-22 14:50:00,32.3,32.31,32.29,32.29,20200.0,22.5554,22.5624,22.5485,22.5485,20200.0
2011-12-22 14:55:00,32.29,32.29,32.26,32.27,23800.0,22.5485,22.5485,22.5275,22.5345,23800.0
2011-12-22 15:00:00,32.27,32.28,32.27,32.28,11000.0,22.5345,22.5415,22.5345,22.5415,11000.0
2011-12-22 15:05:00,32.29,32.31,32.28,32.3,13600.0,22.5485,22.5624,22.5415,22.5554,13600.0
2011-12-22 15:10:00,32.3,32.32,32.29,32.3,16700.0,22.5554,22.5694,22.5485,22.5554,16700.0
2011-12-22 15:15:00,32.3,32.32,32.3,32.32,9000.0,22.5554,22.5694,22.5554,22.5694,9000.0
2011-12-22 15:20:00,32.32,32.34,32.31,32.33,22600.0,22.5694,22.5834,22.5624,22.5764,22600.0
2011-12-22 15:25:00,32.34,32.35,32.33,32.33,12000.0,22.5834,22.5904,22.5764,22.5764,12000.0
2011-12-22 15:30:00,32.33,32.34,32.31,32.32,42200.0,22.5764,22.5834,22.5624,22.5694,42200.0
2011-12-22 15:35:00,32.33,32.34,32.31,32.33,16700.0,22.5764,22.5834,22.5624,22.5764,16700.0
2011-12-22 15:40:00,32.32,32.32,32.28,32.28,88400.0,22.5694,22.5694,22.5415,22.5415,88400.0
2011-12-22 15:45:00,32.28,32.3,32.27,32.3,153700.0,22.5415,22.5554,22.5345,22.5554,153700.0
2011-12-22 15:50:00,32.29,32.32,32.29,32.31,148700.0,22.5485,22.5694,22.5485,22.5624,148700.0
2011-12-22 15:55:00,32.3,32.33,32.28,32.33,235300.0,22.5554,22.5764,22.5415,22.5764,235300.0
2011-12-23 09:30:00,32.35,32.38,32.32,32.34,192700.0,22.5904,22.6113,22.5694,22.5834,192700.0
2011-12-23 09:35:00,32.35,32.39,32.35,32.36,24000.0,22.5904,22.6183,22.5904,22.5973,24000.0
2011-12-23 09:40:00,32.36,32.38,32.34,32.38,30400.0,22.5973,22.6113,22.5834,22.6113,30400.0
2011-12-23 09:45:00,32.38,32.39,32.36,32.37,48300.0,22.6113,22.6183,22.5973,22.6043,48300.0
2011-12-23 09:50:00,32.37,32.4,32.37,32.4,79100.0,22.6043,22.6253,22.6043,22.6253,79100.0
2011-12-23 09:55:00,32.4,32.41,32.38,32.41,17700.0,22.6253,22.6322,22.6113,22.6322,17700.0
2011-12-23 10:00:00,32.41,32.43,32.4,32.43,11300.0,22.6322,22.6462,22.6253,22.6462,11300.0
2011-12-23 10:05:00,32.43,32.47,32.43,32.46,27900.0,22.6462,22.6741,22.6462,22.6672,27900.0
2011-12-23 10:10:00,32.45,32.47,32.45,32.47,20500.0,22.6602,22.6741,22.6602,22.6741,20500.0
2011-12-23 10:15:00,32.46,32.47,32.45,32.47,48000.0,22.6672,22.6741,22.6602,22.6741,48000.0
2011-12-23 10:20:00,32.46,32.49,32.46,32.48,36900.0,22.6672,22.6881,22.6672,22.6811,36900.0
2011-12-23 10:25:00,32.47,32.49,32.47,32.49,16100.0,22.6741,22.6881,22.6741,22.6881,16100.0
2011-12-23 10:30:00,32.49,32.5,32.48,32.48,69300.0,22.6881,22.6951,22.6811,22.6811,69300.0
2011-12-23 10:35:00,32.49,32.49,32.47,32.49,14100.0,22.6881,22.6881,22.6741,22.6881,14100.0
2011-12-23 10:40:00,32.49,32.49,32.45,32.46,25700.0,22.6881,22.6881,22.6602,22.6672,25700.0
2011-12-23 10:45:00,32.46,32.48,32.45,32.48,17800.0,22.6672,22.6811,22.6602,22.6811,17800.0
2011-12-23 10:50:00,32.48,32.48,32.47,32.48,4200.0,22.6811,22.6811,22.6741,22.6811,4200.0
2011-12-23 10:55:00,32.47,32.5,32.47,32.5,12600.0,22.6741,22.6951,22.6741,22.6951,12600.0
2011-12-23 11:00:00,32.5,32.5,32.49,32.5,8600.0,22.6951,22.6951,22.6881,22.6951,8600.0
2011-12-23 11:05:00,32.5,32.5,32.47,32.48,47100.0,22.6951,22.6951,22.6741,22.6811,47100.0
2011-12-23 11:10:00,32.48,32.5,32.47,32.5,78600.0,22.6811,22.6951,22.6741,22.6951,78600.0
2011-12-23 11:15:00,32.5,32.51,32.5,32.5,33200.0,22.6951,22.7021,22.6951,22.6951,33200.0
2011-12-23 11:20:00,32.5,32.52,32.5,32.51,74700.0,22.6951,22.7091,22.6951,22.7021,74700.0
2011-12-23 11:25:00,32.52,32.52,32.5,32.51,53700.0,22.7091,22.7091,22.6951,22.7021,53700.0
2011-12-23 11:30:00,32.51,32.54,32.51,32.54,135600.0,22.7021,22.723,22.7021,22.723,135600.0
2011-12-23 11:35:00,32.55,32.55,32.53,32.53,40100.0,22.73,22.73,22.716,22.716,40100.0
2011-12-23 11:40:00,32.54,32.54,32.53,32.53,51000.0,22.723,22.723,22.716,22.716,51000.0
2011-12-23 11:45:00,32.53,32.54,32.52,32.53,107900.0,22.716,22.723,22.7091,22.716,107900.0
2011-12-23 11:50:00,32.52,32.53,32.52,32.52,6400.0,22.7091,22.716,22.7091,22.7091,6400.0
2011-12-23 11:55:00,32.53,32.54,32.53,32.54,144400.0,22.716,22.723,22.716,22.723,144400.0
2011-12-23 12:00:00,32.55,32.55,32.54,32.54,112400.0,22.73,22.73,22.723,22.723,112400.0
2011-12-23 12:05:00,32.54,32.54,32.53,32.54,100400.0,22.723,22.723,22.716,22.723,100400.0
2011-12-23 12:10:00,32.54,32.55,32.54,32.55,52800.0,22.723,22.73,22.723,22.73,52800.0
2011-12-23 12:15:00,32.55,32.55,32.54,32.55,3600.0,22.73,22.73,22.723,22.73,3600.0
2011-12-23 12:20:00,32.54,32.56,32.54,32.55,123100.0,22.723,22.737,22.723,22.73,123100.0
2011-12-23 12:25:00,32.55,32.56,32.55,32.56,10600.0,22.73,22.737,22.73,22.737,10600.0
2011-12-23 12:30:00,32.55,32.58,32.55,32.58,101100.0,22.73,22.751,22.73,22.751,101100.0
2011-12-23 12:35:00,32.58,32.58,32.56,32.57,24200.0,22.751,22.751,22.737,22.744,24200.0
2011-12-23 12:40:00,32.57,32.57,32.56,32.57,6300.0,22.744,22.744,22.737,22.744,6300.0
2011-12-23 12:45:00,32.56,32.57,32.56,32.56,6300.0,22.737,22.744,22.737,22.737,6300.0
2011-12-23 12:50:00,32.56,32.57,32.56,32.56,4300.0,22.737,22.744,22.737,22.737,4300.0
2011-12-23 12:55:00,32.56,32.57,32.56,32.57,11700.0,22.737,22.744,22.737,22.744,11700.0
2011-12-23 13:00:00,32.57,32.57,32.55,32.55,56400.0,22.744,22.744,22.73,22.73,56400.0
2011-12-23 13:05:00,32.56,32.56,32.55,32.56,2400.0,22.737,22.737,22.73,22.737,2400.0
2011-12-23 13:10:00,32.56,32.57,32.55,32.57,10000.0,22.737,22.744,22.73,22.744,10000.0
2011-12-23 13:15:00,32.57,32.57,32.55,32.56,16200.0,22.744,22.744,22.73,22.737,16200.0
2011-12-23 13:20:00,32.56,32.57,32.56,32.56,6000.0,22.737,22.744,22.737,22.737,6000.0
2011-12-23 13:25:00,32.56,32.57,32.56,32.57,10800.0,22.737,22.744,22.737,22.744,10800.0
2011-12-23 13:30:00,32.56,32.56,32.55,32.55,7600.0,22.737,22.737,22.73,22.73,7600.0
2011-12-23 13:35:00,32.55,32.56,32.55,32.56,4900.0,22.73,22.737,22.73,22.737,4900.0
2011-12-23 13:40:00,32.57,32.57,32.56,32.56,5900.0,22.744,22.744,22.737,22.737,5900.0
2011-12-23 13:45:00,32.56,32.57,32.55,32.55,22700.0,22.737,22.744,22.73,22.73,22700.0
2011-12-23 13:50:00,32.56,32.58,32.56,32.57,7200.0,22.737,22.751,22.737,22.744,7200.0
2011-12-23 13:55:00,32.57,32.58,32.56,32.57,12500.0,22.744,22.751,22.737,22.744,12500.0
2011-12-23 14:00:00,32.56,32.57,32.55,32.55,26800.0,22.737,22.744,22.73,22.73,26800.0
2011-12-23 14:05:00,32.56,32.56,32.54,32.55,36100.0,22.737,22.737,22.723,22.73,36100.0
2011-12-23 14:10:00,32.55,32.57,32.55,32.57,53000.0,22.73,22.744,22.73,22.744,53000.0
2011-12-23 14:15:00,32.57,32.57,32.55,32.55,18900.0,22.744,22.744,22.73,22.73,18900.0
2011-12-23 14:20:00,32.56,32.56,32.55,32.55,8700.0,22.737,22.737,22.73,22.73,8700.0
2011-12-23 14:25:00,32.55,32.55,32.54,32.55,56400.0,22.73,22.73,22.723,22.73,56400.0
2011-12-23 14:30:00,32.54,32.54,32.53,32.54,10200.0,22.723,22.723,22.716,22.723,10200.0
2011-12-23 14:35:00,32.54,32.54,32.53,32.54,4400.0,22.723,22.723,22.716,22.723,4400.0
2011-12-23 14:40:00,32.54,32.54,32.53,32.54,8300.0,22.723,22.723,22.716,22.723,8300.0
2011-12-23 14:45:00,32.54,32.55,32.53,32.55,9100.0,22.723,22.73,22.716,22.73,9100.0
2011-12-23 14:50:00,32.55,32.55,32.54,32.55,7000.0,22.73,22.73,22.723,22.73,7000.0
2011-12-23 14:55:00,32.55,32.55,32.55,32.55,7900.0,22.73,22.73,22.73,22.73,7900.0
2011-12-23 15:00:00,32.54,32.55,32.54,32.55,8000.0,22.723,22.73,22.723,22.73,8000.0
2011-12-23 15:05:00,32.55,32.56,32.55,32.55,6900.0,22.73,22.737,22.73,22.73,6900.0
2011-12-23 15:10:00,32.55,32.55,32.54,32.54,17000.0,22.73,22.73,22.723,22.723,17000.0
2011-12-23 15:15:00,32.54,32.55,32.54,32.55,5700.0,22.723,22.73,22.723,22.73,5700.0
2011-12-23 15:20:00,32.54,32.55,32.54,32.54,15700.0,22.723,22.73,22.723,22.723,15700.0
2011-12-23 15:25:00,32.54,32.54,32.53,32.53,7800.0,22.723,22.723,22.716,22.716,7800.0
2011-12-23 15:30:00,32.53,32.54,32.52,32.53,19200.0,22.716,22.723,22.7091,22.716,19200.0
2011-12-23 15:35:00,32.52,32.54,32.52,32.54,203200.0,22.7091,22.723,22.7091,22.723,203200.0
2011-12-23 15:40:00,32.53,32.58,32.53,32.58,246900.0,22.716,22.751,22.716,22.751,246900.0
2011-12-23 15:45:00,32.58,32.58,32.54,32.55,485600.0,22.751,22.751,22.723,22.73,485600.0
2011-12-23 15:50:00,32.54,32.57,32.54,32.57,124800.0,22.723,22.744,22.723,22.744,124800.0
2011-12-23 15:55:00,32.56,32.61,32.56,32.59,474600.0,22.737,22.7719,22.737,22.7579,474600.0
2011-12-27 09:30:00,32.58,32.61,32.55,32.6,102700.0,22.751,22.7719,22.73,22.7649,102700.0
2011-12-27 09:35:00,32.61,32.64,32.6,32.64,47700.0,22.7719,22.7929,22.7649,22.7929,47700.0
2011-12-27 09:40:00,32.65,32.67,32.64,32.66,92100.0,22.7998,22.8138,22.7929,22.8068,92100.0
2011-12-27 09:45:00,32.66,32.7,32.66,32.7,51900.0,22.8068,22.8348,22.8068,22.8348,51900.0
2011-12-27 09:50:00,32.7,32.71,32.69,32.7,83500.0,22.8348,22.8417,22.8278,22.8348,83500.0
2011-12-27 09:55:00,32.71,32.72,32.69,32.71,61500.0,22.8417,22.8487,22.8278,22.8417,61500.0
2011-12-27 10:00:00,32.71,32.72,32.68,32.69,126700.0,22.8417,22.8487,22.8208,22.8278,126700.0
2011-12-27 10:05:00,32.68,32.7,32.68,32.7,36900.0,22.8208,22.8348,22.8208,22.8348,36900.0
2011-12-27 10:10:00,32.7,32.7,32.68,32.68,28900.0,22.8348,22.8348,22.8208,22.8208,28900.0
2011-12-27 10:15:00,32.69,32.69,32.66,32.67,81600.0,22.8278,22.8278,22.8068,22.8138,81600.0
2011-12-27 10:20:00,32.68,32.69,32.67,32.69,50100.0,22.8208,22.8278,22.8138,22.8278,50100.0
2011-12-27 10:25:00,32.7,32.71,32.69,32.7,31900.0,22.8348,22.8417,22.8278,22.8348,31900.0
2011-12-27 10:30:00,32.7,32.71,32.69,32.69,20500.0,22.8348,22.8417,22.8278,22.8278,20500.0
2011-12-27 10:35:00,32.7,32.7,32.69,32.69,52600.0,22.8348,22.8348,22.8278,22.8278,52600.0
2011-12-27 10:40:00,32.68,32.69,32.67,32.68,29400.0,22.8208,22.8278,22.8138,22.8208,29400.0
2011-12-27 10:45:00,32.67,32.69,32.66,32.68,44500.0,22.8138,22.8278,22.8068,22.8208,44500.0
2011-12-27 10:50:00,32.69,32.69,32.66,32.68,37700.0,22.8278,22.8278,22.8068,22.8208,37700.0
2011-12-27 10:55:00,32.68,32.68,32.66,32.66,14000.0,22.8208,22.8208,22.8068,22.8068,14000.0
2011-12-27 11:00:00,32.67,32.67,32.65,32.66,33100.0,22.8138,22.8138,22.7998,22.8068,33100.0
2011-12-27 11:05:00,32.65,32.66,32.63,32.63,19100.0,22.7998,22.8068,22.7859,22.7859,19100.0
2011-12-27 11:10:00,32.62,32.64,32.62,32.64,16400.0,22.7789,22.7929,22.7789,22.7929,16400.0
2011-12-27 11:15:00,32.64,32.64,32.61,32.61,27900.0,22.7929,22.7929,22.7719,22.7719,27900.0
2011-12-27 11:20:00,32.62,32.63,32.6,32.63,56900.0,22.7789,22.7859,22.7649,22.7859,56900.0
2011-12-27 11:25:00,32.63,32.63,32.62,32.63,4100.0,22.7859,22.7859,22.7789,22.7859,4100.0
2011-12-27 11:30:00,32.63,32.63,32.61,32.61,13700.0,22.7859,22.7859,22.7719,22.7719,13700.0
2011-12-27 11:35:00,32.61,32.62,32.61,32.61,17700.0,22.7719,22.7789,22.7719,22.7719,17700.0
2011-12-27 11:40:00,32.61,32.62,32.61,32.61,7800.0,22.7719,22.7789,22.7719,22.7719,7800.0
2011-12-27 11:45:00,32.61,32.61,32.6,32.61,8000.0,22.7719,22.7719,22.7649,22.7719,8000.0
2011-12-27 11:50:00,32.6,32.61,32.6,32.61,72900.0,22.7649,22.7719,22.7649,22.7719,72900.0
2011-12-27 11:55:00,32.62,32.62,32.61,32.61,23500.0,22.7789,22.7789,22.7719,22.7719,23500.0
2011-12-27 12:00:00,32.61,32.62,32.61,32.62,16300.0,22.7719,22.7789,22.7719,22.7789,16300.0
2011-12-27 12:05:00,32.61,32.62,32.61,32.62,145400.0,22.7719,22.7789,22.7719,22.7789,145400.0
2011-12-27 12:10:00,32.61,32.62,32.61,32.61,22000.0,22.7719,22.7789,22.7719,22.7719,22000.0
2011-12-27 12:15:00,32.61,32.62,32.61,32.61,29600.0,22.7719,22.7789,22.7719,22.7719,29600.0
2011-12-27 12:20:00,32.61,32.62,32.61,32.62,32100.0,22.7719,22.7789,22.7719,22.7789,32100.0
2011-12-27 12:25:00,32.61,32.62,32.61,32.61,23100.0,22.7719,22.7789,22.7719,22.7719,23100.0
2011-12-27 12:30:00,32.62,32.62,32.61,32.62,93200.0,22.7789,22.7789,22.7719,22.7789,93200.0
2011-12-27 12:35:00,32.62,32.62,32.61,32.61,27600.0,22.7789,22.7789,22.7719,22.7719,27600.0
2011-12-27 12:40:00,32.61,32.62,32.6,32.62,42400.0,22.7719,22.7789,22.7649,22.7789,42400.0
2011-12-27 12:45:00,32.61,32.62,32.61,32.61,26000.0,22.7719,22.7789,22.7719,22.7719,26000.0
2011-12-27 12:50:00,32.61,32.61,32.6,32.6,26900.0,22.7719,22.7719,22.7649,22.7649,26900.0
2011-12-27 12:55:00,32.6,32.61,32.6,32.6,26200.0,22.7649,22.7719,22.7649,22.7649,26200.0
2011-12-27 13:00:00,32.6,32.61,32.6,32.6,34300.0,22.7649,22.7719,22.7649,22.7649,34300.0
2011-12-27 13:05:00,32.6,32.61,32.59,32.59,46800.0,22.7649,22.7719,22.7579,22.7579,46800.0
2011-12-27 13:10:00,32.59,32.6,32.58,32.59,48100.0,22.7579,22.7649,22.751,22.7579,48100.0
2011-12-27 13:15:00,32.6,32.6,32.59,32.6,39100.0,22.7649,22.7649,22.7579,22.7649,39100.0
2011-12-27 13:20:00,32.6,32.6,32.59,32.59,16800.0,22.7649,22.7649,22.7579,22.7579,16800.0
2011-12-27 13:25:00,32.6,32.61,32.59,32.6,48400.0,22.7649,22.7719,22.7579,22.7649,48400.0
2011-12-27 13:30:00,32.61,32.61,32.59,32.59,33100.0,22.7719,22.7719,22.7579,22.7579,33100.0
2011-12-27 13:35:00,32.6,32.61,32.59,32.6,32300.0,22.7649,22.7719,22.7579,22.7649,32300.0
2011-12-27 13:40:00,32.6,32.62,32.6,32.62,46300.0,22.7649,22.7789,22.7649,22.7789,46300.0
2011-12-27 13:45:00,32.62,32.62,32.61,32.61,31500.0,22.7789,22.7789,22.7719,22.7719,31500.0
2011-12-27 13:50:00,32.61,32.63,32.61,32.62,47900.0,22.7719,22.7859,22.7719,22.7789,47900.0
2011-12-27 13:55:00,32.62,32.64,32.62,32.63,38200.0,22.7789,22.7929,22.7789,22.7859,38200.0
2011-12-27 14:00:00,32.63,32.64,32.62,32.62,30100.0,22.7859,22.7929,22.7789,22.7789,30100.0
2011-12-27 14:05:00,32.62,32.63,32.62,32.62,24900.0,22.7789,22.7859,22.7789,22.7789,24900.0
2011-12-27 14:10:00,32.62,32.64,32.62,32.63,46100.0,22.7789,22.7929,22.7789,22.7859,46100.0
2011-12-27 14:15:00,32.63,32.64,32.63,32.63,21600.0,22.7859,22.7929,22.7859,22.7859,21600.0
2011-12-27 14:20:00,32.63,32.64,32.63,32.63,26800.0,22.7859,22.7929,22.7859,22.7859,26800.0
2011-12-27 14:25:00,32.63,32.63,32.61,32.62,35000.0,22.7859,22.7859,22.7719,22.7789,35000.0
2011-12-27 14:30:00,32.62,32.62,32.6,32.62,90600.0,22.7789,22.7789,22.7649,22.7789,90600.0
2011-12-27 14:35:00,32.62,32.64,32.62,32.64,31600.0,22.7789,22.7929,22.7789,22.7929,31600.0
2011-12-27 14:40:00,32.63,32.64,32.62,32.64,56300.0,22.7859,22.7929,22.7789,22.7929,56300.0
2011-12-27 14:45:00,32.65,32.65,32.63,32.65,30200.0,22.7998,22.7998,22.7859,22.7998,30200.0
2011-12-27 14:50:00,32.65,32.65,32.64,32.64,22500.0,22.7998,22.7998,22.7929,22.7929,22500.0
2011-12-27 14:55:00,32.64,32.65,32.63,32.64,35800.0,22.7929,22.7998,22.7859,22.7929,35800.0
2011-12-27 15:00:00,32.64,32.65,32.64,32.64,30600.0,22.7929,22.7998,22.7929,22.7929,30600.0
2011-12-27 15:05:00,32.64,32.65,32.64,32.64,52800.0,22.7929,22.7998,22.7929,22.7929,52800.0
2011-12-27 15:10:00,32.64,32.65,32.63,32.64,47200.0,22.7929,22.7998,22.7859,22.7929,47200.0
2011-12-27 15:15:00,32.64,32.65,32.64,32.64,36500.0,22.7929,22.7998,22.7929,22.7929,36500.0
2011-12-27 15:20:00,32.64,32.65,32.63,32.64,42900.0,22.7929,22.7998,22.7859,22.7929,42900.0
2011-12-27 15:25:00,32.64,32.65,32.64,32.64,72100.0,22.7929,22.7998,22.7929,22.7929,72100.0
2011-12-27 15:30:00,32.64,32.65,32.64,32.65,97400.0,22.7929,22.7998,22.7929,22.7998,97400.0
2011-12-27 15:35:00,32.65,32.65,32.63,32.64,68000.0,22.7998,22.7998,22.7859,22.7929,68000.0
2011-12-27 15:40:00,32.64,32.64,32.63,32.64,74400.0,22.7929,22.7929,22.7859,22.7929,74400.0
2011-12-27 15:45:00,32.64,32.64,32.61,32.62,148200.0,22.7929,22.7929,22.7719,22.7789,148200.0
2011-12-27 15:50:00,32.63,32.63,32.61,32.62,98900.0,22.7859,22.7859,22.7719,22.7789,98900.0
2011-12-27 15:55:00,32.62,32.62,32.6,32.62,217000.0,22.7789,22.7789,22.7649,22.7789,217000.0
2011-12-28 09:30:00,32.67,32.67,32.55,32.59,140200.0,22.8138,22.8138,22.73,22.7579,140200.0
2011-12-28 09:35:00,32.59,32.63,32.59,32.61,31200.0,22.7579,22.7859,22.7579,22.7719,31200.0
2011-12-28 09:40:00,32.61,32.64,32.61,32.63,24300.0,22.7719,22.7929,22.7719,22.7859,24300.0
2011-12-28 09:45:00,32.62,32.62,32.59,32.61,51500.0,22.7789,22.7789,22.7579,22.7719,51500.0
2011-12-28 09:50:00,32.6,32.61,32.59,32.61,30900.0,22.7649,22.7719,22.7579,22.7719,30900.0
2011-12-28 09:55:00,32.61,32.62,32.59,32.61,15500.0,22.7719,22.7789,22.7579,22.7719,15500.0
2011-12-28 10:00:00,32.6,32.61,32.59,32.6,17800.0,22.7649,22.7719,22.7579,22.7649,17800.0
2011-12-28 10:05:00,32.6,32.61,32.59,32.6,25200.0,22.7649,22.7719,22.7579,22.7649,25200.0
2011-12-28 10:10:00,32.6,32.6,32.58,32.58,55700.0,22.7649,22.7649,22.751,22.751,55700.0
2011-12-28 10:15:00,32.58,32.59,32.56,32.56,38500.0,22.751,22.7579,22.737,22.737,38500.0
2011-12-28 10:20:00,32.57,32.58,32.56,32.56,20800.0,22.744,22.751,22.737,22.737,20800.0
2011-12-28 10:25:00,32.55,32.57,32.54,32.55,64800.0,22.73,22.744,22.723,22.73,64800.0
2011-12-28 10:30:00,32.55,32.57,32.55,32.56,41100.0,22.73,22.744,22.73,22.737,41100.0
2011-12-28 10:35:00,32.56,32.57,32.53,32.57,81300.0,22.737,22.744,22.716,22.744,81300.0
2011-12-28 10:40:00,32.56,32.58,32.55,32.57,30500.0,22.737,22.751,22.73,22.744,30500.0
2011-12-28 10:45:00,32.57,32.58,32.56,32.56,26200.0,22.744,22.751,22.737,22.737,26200.0
2011-12-28 10:50:00,32.57,32.57,32.55,32.55,49200.0,22.744,22.744,22.73,22.73,49200.0
2011-12-28 10:55:00,32.54,32.57,32.54,32.55,76200.0,22.723,22.744,22.723,22.73,76200.0
2011-12-28 11:00:00,32.55,32.55,32.52,32.54,39200.0,22.73,22.73,22.7091,22.723,39200.0
2011-12-28 11:05:00,32.54,32.55,32.53,32.54,24600.0,22.723,22.73,22.716,22.723,24600.0
2011-12-28 11:10:00,32.54,32.55,32.54,32.54,14900.0,22.723,22.73,22.723,22.723,14900.0
2011-12-28 11:15:00,32.54,32.55,32.53,32.55,26300.0,22.723,22.73,22.716,22.73,26300.0
2011-12-28 11:20:00,32.54,32.55,32.54,32.55,34400.0,22.723,22.73,22.723,22.73,34400.0
2011-12-28 11:25:00,32.54,32.55,32.53,32.54,42700.0,22.723,22.73,22.716,22.723,42700.0
2011-12-28 11:30:00,32.53,32.55,32.52,32.53,47500.0,22.716,22.73,22.7091,22.716,47500.0
2011-12-28 11:35:00,32.53,32.53,32.51,32.52,37500.0,22.716,22.716,22.7021,22.7091,37500.0
2011-12-28 11:40:00,32.52,32.52,32.5,32.5,50000.0,22.7091,22.7091,22.6951,22.6951,50000.0
2011-12-28 11:45:00,32.5,32.51,32.5,32.5,37200.0,22.6951,22.7021,22.6951,22.6951,37200.0
2011-12-28 11:50:00,32.51,32.52,32.5,32.51,30200.0,22.7021,22.7091,22.6951,22.7021,30200.0
2011-12-28 11:55:00,32.52,32.52,32.5,32.51,26900.0,22.7091,22.7091,22.6951,22.7021,26900.0
2011-12-28 12:00:00,32.51,32.51,32.5,32.51,42900.0,22.7021,22.7021,22.6951,22.7021,42900.0
2011-12-28 12:05:00,32.51,32.51,32.47,32.49,138700.0,22.7021,22.7021,22.6741,22.6881,138700.0
2011-12-28 12:10:00,32.48,32.51,32.48,32.49,69600.0,22.6811,22.7021,22.6811,22.6881,69600.0
2011-12-28 12:15:00,32.49,32.5,32.48,32.5,14300.0,22.6881,22.6951,22.6811,22.6951,14300.0
2011-12-28 12:20:00,32.5,32.5,32.49,32.5,6700.0,22.6951,22.6951,22.6881,22.6951,6700.0
2011-12-28 12:25:00,32.49,32.49,32.47,32.48,19300.0,22.6881,22.6881,22.6741,22.6811,19300.0
2011-12-28 12:30:00,32.48,32.49,32.48,32.48,1500.0,22.6811,22.6881,22.6811,22.6811,1500.0
2011-12-28 12:35:00,32.49,32.49,32.48,32.48,7200.0,22.6881,22.6881,22.6811,22.6811,7200.0
2011-12-28 12:40:00,32.49,32.49,32.47,32.48,38600.0,22.6881,22.6881,22.6741,22.6811,38600.0
2011-12-28 12:45:00,32.48,32.48,32.46,32.47,61600.0,22.6811,22.6811,22.6672,22.6741,61600.0
2011-12-28 12:50:00,32.48,32.48,32.46,32.47,17700.0,22.6811,22.6811,22.6672,22.6741,17700.0
2011-12-28 12:55:00,32.47,32.48,32.46,32.47,37300.0,22.6741,22.6811,22.6672,22.6741,37300.0
2011-12-28 13:00:00,32.47,32.49,32.46,32.49,27000.0,22.6741,22.6881,22.6672,22.6881,27000.0
2011-12-28 13:05:00,32.49,32.49,32.47,32.48,27400.0,22.6881,22.6881,22.6741,22.6811,27400.0
2011-12-28 13:10:00,32.48,32.48,32.47,32.48,17800.0,22.6811,22.6811,22.6741,22.6811,17800.0
2011-12-28 13:15:00,32.48,32.5,32.48,32.49,22600.0,22.6811,22.6951,22.6811,22.6881,22600.0
2011-12-28 13:20:00,32.49,32.49,32.49,32.49,9000.0,22.6881,22.6881,22.6881,22.6881,9000.0
2011-12-28 13:25:00,32.5,32.5,32.48,32.49,25100.0,22.6951,22.6951,22.6811,22.6881,25100.0
2011-12-28 13:30:00,32.49,32.5,32.48,32.48,7900.0,22.6881,22.6951,22.6811,22.6811,7900.0
2011-12-28 13:35:00,32.48,32.51,32.48,32.49,23000.0,22.6811,22.7021,22.6811,22.6881,23000.0
2011-12-28 13:40:00,32.5,32.5,32.48,32.48,5000.0,22.6951,22.6951,22.6811,22.6811,5000.0
2011-12-28 13:45:00,32.48,32.5,32.48,32.48,20800.0,22.6811,22.6951,22.6811,22.6811,20800.0
2011-12-28 13:50:00,32.49,32.5,32.48,32.5,18200.0,22.6881,22.6951,22.6811,22.6951,18200.0
2011-12-28 13:55:00,32.5,32.51,32.49,32.51,13000.0,22.6951,22.7021,22.6881,22.7021,13000.0
2011-12-28 14:00:00,32.51,32.51,32.49,32.5,12400.0,22.7021,22.7021,22.6881,22.6951,12400.0
2011-12-28 14:05:00,32.5,32.52,32.49,32.5,10800.0,22.6951,22.7091,22.6881,22.6951,10800.0
2011-12-28 14:10:00,32.49,32.5,32.47,32.49,24500.0,22.6881,22.6951,22.6741,22.6881,24500.0
2011-12-28 14:15:00,32.48,32.49,32.47,32.48,17800.0,22.6811,22.6881,22.6741,22.6811,17800.0
2011-12-28 14:20:00,32.48,32.49,32.47,32.48,18700.0,22.6811,22.6881,22.6741,22.6811,18700.0
2011-12-28 14:25:00,32.49,32.5,32.48,32.49,21700.0,22.6881,22.6951,22.6811,22.6881,21700.0
2011-12-28 14:30:00,32.5,32.5,32.48,32.48,22400.0,22.6951,22.6951,22.6811,22.6811,22400.0
2011-12-28 14:35:00,32.48,32.49,32.48,32.48,11700.0,22.6811,22.6881,22.6811,22.6811,11700.0
2011-12-28 14:40:00,32.47,32.48,32.47,32.48,14100.0,22.6741,22.6811,22.6741,22.6811,14100.0
2011-12-28 14:45:00,32.47,32.48,32.46,32.47,19700.0,22.6741,22.6811,22.6672,22.6741,19700.0
2011-12-28 14:50:00,32.48,32.48,32.46,32.48,25500.0,22.6811,22.6811,22.6672,22.6811,25500.0
2011-12-28 14:55:00,32.48,32.49,32.47,32.48,43600.0,22.6811,22.6881,22.6741,22.6811,43600.0
2011-12-28 15:00:00,32.48,32.48,32.47,32.47,23200.0,22.6811,22.6811,22.6741,22.6741,23200.0
2011-12-28 15:05:00,32.48,32.49,32.47,32.47,31000.0,22.6811,22.6881,22.6741,22.6741,31000.0
2011-12-28 15:10:00,32.48,32.49,32.47,32.47,21900.0,22.6811,22.6881,22.6741,22.6741,21900.0
2011-12-28 15:15:00,32.47,32.47,32.43,32.43,42600.0,22.6741,22.6741,22.6462,22.6462,42600.0
2011-12-28 15:20:00,32.44,32.46,32.43,32.46,51400.0,22.6532,22.6672,22.6462,22.6672,51400.0
2011-12-28 15:25:00,32.45,32.46,32.42,32.44,72400.0,22.6602,22.6672,22.6392,22.6532,72400.0
2011-12-28 15:30:00,32.44,32.46,32.43,32.46,15500.0,22.6532,22.6672,22.6462,22.6672,15500.0
2011-12-28 15:35:00,32.46,32.47,32.45,32.46,48600.0,22.6672,22.6741,22.6602,22.6672,48600.0
2011-12-28 15:40:00,32.47,32.47,32.45,32.45,26900.0,22.6741,22.6741,22.6602,22.6602,26900.0
2011-12-28 15:45:00,32.45,32.47,32.44,32.47,50200.0,22.6602,22.6741,22.6532,22.6741,50200.0
2011-12-28 15:50:00,32.46,32.47,32.44,32.44,138500.0,22.6672,22.6741,22.6532,22.6532,138500.0
2011-12-28 15:55:00,32.44,32.46,32.42,32.45,517700.0,22.6532,22.6672,22.6392,22.6602,517700.0
2011-12-29 09:30:00,32.48,32.59,32.48,32.56,78100.0,22.6811,22.7579,22.6811,22.737,78100.0
2011-12-29 09:35:00,32.57,32.6,32.57,32.6,74700.0,22.744,22.7649,22.744,22.7649,74700.0
2011-12-29 09:40:00,32.6,32.62,32.57,32.58,97500.0,22.7649,22.7789,22.744,22.751,97500.0
2011-12-29 09:45:00,32.59,32.6,32.58,32.58,51200.0,22.7579,22.7649,22.751,22.751,51200.0
2011-12-29 09:50:00,32.58,32.6,32.56,32.6,29100.0,22.751,22.7649,22.737,22.7649,29100.0
2011-12-29 09:55:00,32.59,32.6,32.57,32.58,29100.0,22.7579,22.7649,22.744,22.751,29100.0
2011-12-29 10:00:00,32.58,32.61,32.58,32.6,75600.0,22.751,22.7719,22.751,22.7649,75600.0
2011-12-29 10:05:00,32.61,32.62,32.58,32.61,122000.0,22.7719,22.7789,22.751,22.7719,122000.0
2011-12-29 10:10:00,32.61,32.61,32.58,32.58,105500.0,22.7719,22.7719,22.751,22.751,105500.0
2011-12-29 10:15:00,32.59,32.59,32.56,32.56,17600.0,22.7579,22.7579,22.737,22.737,17600.0
2011-12-29 10:20:00,32.56,32.58,32.55,32.56,37000.0,22.737,22.751,22.73,22.737,37000.0
2011-12-29 10:25:00,32.56,32.57,32.56,32.56,21700.0,22.737,22.744,22.737,22.737,21700.0
2011-12-29 10:30:00,32.55,32.58,32.55,32.56,31800.0,22.73,22.751,22.73,22.737,31800.0
2011-12-29 10:35:00,32.56,32.59,32.56,32.58,40400.0,22.737,22.7579,22.737,22.751,40400.0
2011-12-29 10:40:00,32.58,32.6,32.58,32.58,36100.0,22.751,22.7649,22.751,22.751,36100.0
2011-12-29 10:45:00,32.59,32.6,32.58,32.59,33800.0,22.7579,22.7649,22.751,22.7579,33800.0
2011-12-29 10:50:00,32.59,32.6,32.58,32.59,16300.0,22.7579,22.7649,22.751,22.7579,16300.0
2011-12-29 10:55:00,32.59,32.6,32.58,32.58,16400.0,22.7579,22.7649,22.751,22.751,16400.0
2011-12-29 11:00:00,32.58,32.59,32.57,32.57,14200.0,22.751,22.7579,22.744,22.744,14200.0
2011-12-29 11:05:00,32.58,32.59,32.54,32.54,47200.0,22.751,22.7579,22.723,22.723,47200.0
2011-12-29 11:10:00,32.53,32.54,32.52,32.54,30700.0,22.716,22.723,22.7091,22.723,30700.0
2011-12-29 11:15:00,32.54,32.54,32.52,32.52,8200.0,22.723,22.723,22.7091,22.7091,8200.0
2011-12-29 11:20:00,32.52,32.53,32.51,32.51,8400.0,22.7091,22.716,22.7021,22.7021,8400.0
2011-12-29 11:25:00,32.51,32.54,32.51,32.52,15900.0,22.7021,22.723,22.7021,22.7091,15900.0
2011-12-29 11:30:00,32.51,32.55,32.51,32.53,14800.0,22.7021,22.73,22.7021,22.716,14800.0
2011-12-29 11:35:00,32.54,32.55,32.53,32.55,15500.0,22.723,22.73,22.716,22.73,15500.0
2011-12-29 11:40:00,32.54,32.55,32.54,32.54,13200.0,22.723,22.73,22.723,22.723,13200.0
2011-12-29 11:45:00,32.54,32.55,32.54,32.54,14900.0,22.723,22.73,22.723,22.723,14900.0
2011-12-29 11:50:00,32.54,32.57,32.54,32.56,38900.0,22.723,22.744,22.723,22.737,38900.0
2011-12-29 11:55:00,32.57,32.58,32.56,32.58,14600.0,22.744,22.751,22.737,22.751,14600.0
2011-12-29 12:00:00,32.58,32.58,32.56,32.57,37600.0,22.751,22.751,22.737,22.744,37600.0
2011-12-29 12:05:00,32.57,32.58,32.56,32.56,13700.0,22.744,22.751,22.737,22.737,13700.0
2011-12-29 12:10:00,32.57,32.57,32.54,32.54,93100.0,22.744,22.744,22.723,22.723,93100.0
2011-12-29 12:15:00,32.54,32.56,32.54,32.55,17000.0,22.723,22.737,22.723,22.73,17000.0
2011-12-29 12:20:00,32.56,32.57,32.55,32.57,17100.0,22.737,22.744,22.73,22.744,17100.0
2011-12-29 12:25:00,32.57,32.58,32.56,32.57,19500.0,22.744,22.751,22.737,22.744,19500.0
2011-12-29 12:30:00,32.57,32.57,32.56,32.56,24100.0,22.744,22.744,22.737,22.737,24100.0
2011-12-29 12:35:00,32.55,32.56,32.54,32.56,15300.0,22.73,22.737,22.723,22.737,15300.0
2011-12-29 12:40:00,32.56,32.56,32.55,32.55,6700.0,22.737,22.737,22.73,22.73,6700.0
2011-12-29 12:45:00,32.56,32.57,32.55,32.56,14600.0,22.737,22.744,22.73,22.737,14600.0
2011-12-29 12:50:00,32.57,32.58,32.57,32.57,13600.0,22.744,22.751,22.744,22.744,13600.0
2011-12-29 12:55:00,32.58,32.58,32.56,32.56,7100.0,22.751,22.751,22.737,22.737,7100.0
2011-12-29 13:00:00,32.57,32.58,32.57,32.57,14800.0,22.744,22.751,22.744,22.744,14800.0
2011-12-29 13:05:00,32.56,32.57,32.55,32.55,2600.0,22.737,22.744,22.73,22.73,2600.0
2011-12-29 13:10:00,32.56,32.57,32.56,32.57,25000.0,22.737,22.744,22.737,22.744,25000.0
2011-12-29 13:15:00,32.56,32.57,32.55,32.55,8500.0,22.737,22.744,22.73,22.73,8500.0
2011-12-29 13:20:00,32.54,32.55,32.53,32.53,4100.0,22.723,22.73,22.716,22.716,4100.0
2011-12-29 13:25:00,32.54,32.55,32.53,32.54,14900.0,22.723,22.73,22.716,22.723,14900.0
2011-12-29 13:30:00,32.53,32.54,32.53,32.53,2200.0,22.716,22.723,22.716,22.716,2200.0
2011-12-29 13:35:00,32.53,32.54,32.53,32.54,15700.0,22.716,22.723,22.716,22.723,15700.0
2011-12-29 13:40:00,32.55,32.57,32.54,32.55,52800.0,22.73,22.744,22.723,22.73,52800.0
2011-12-29 13:45:00,32.55,32.56,32.55,32.56,14100.0,22.73,22.737,22.73,22.737,14100.0
2011-12-29 13:50:00,32.56,32.58,32.55,32.57,22900.0,22.737,22.751,22.73,22.744,22900.0
2011-12-29 13:55:00,32.57,32.58,32.56,32.56,14900.0,22.744,22.751,22.737,22.737,14900.0
2011-12-29 14:00:00,32.57,32.58,32.56,32.58,13100.0,22.744,22.751,22.737,22.751,13100.0
2011-12-29 14:05:00,32.58,32.58,32.57,32.57,15500.0,22.751,22.751,22.744,22.744,15500.0
2011-12-29 14:10:00,32.58,32.59,32.57,32.58,6600.0,22.751,22.7579,22.744,22.751,6600.0
2011-12-29 14:15:00,32.59,32.59,32.57,32.58,5900.0,22.7579,22.7579,22.744,22.751,5900.0
2011-12-29 14:20:00,32.58,32.59,32.58,32.59,6900.0,22.751,22.7579,22.751,22.7579,6900.0
2011-12-29 14:25:00,32.58,32.6,32.58,32.59,11900.0,22.751,22.7649,22.751,22.7579,11900.0
2011-12-29 14:30:00,32.59,32.6,32.58,32.58,62200.0,22.7579,22.7649,22.751,22.751,62200.0
2011-12-29 14:35:00,32.59,32.59,32.58,32.59,4600.0,22.7579,22.7579,22.751,22.7579,4600.0
2011-12-29 14:40:00,32.58,32.59,32.58,32.59,7400.0,22.751,22.7579,22.751,22.7579,7400.0
2011-12-29 14:45:00,32.59,32.6,32.58,32.6,6000.0,22.7579,22.7649,22.751,22.7649,6000.0
2011-12-29 14:50:00,32.59,32.61,32.59,32.61,17100.0,22.7579,22.7719,22.7579,22.7719,17100.0
2011-12-29 14:55:00,32.6,32.61,32.6,32.61,8700.0,22.7649,22.7719,22.7649,22.7719,8700.0
2011-12-29 15:00:00,32.6,32.61,32.6,32.61,11900.0,22.7649,22.7719,22.7649,22.7719,11900.0
2011-12-29 15:05:00,32.6,32.62,32.6,32.62,27200.0,22.7649,22.7789,22.7649,22.7789,27200.0
2011-12-29 15:10:00,32.62,32.63,32.61,32.63,9200.0,22.7789,22.7859,22.7719,22.7859,9200.0
2011-12-29 15:15:00,32.62,32.63,32.62,32.63,6400.0,22.7789,22.7859,22.7789,22.7859,6400.0
2011-12-29 15:20:00,32.62,32.63,32.61,32.63,50300.0,22.7789,22.7859,22.7719,22.7859,50300.0
2011-12-29 15:25:00,32.64,32.64,32.63,32.63,19000.0,22.7929,22.7929,22.7859,22.7859,19000.0
2011-12-29 15:30:00,32.63,32.64,32.63,32.63,55000.0,22.7859,22.7929,22.7859,22.7859,55000.0
2011-12-29 15:35:00,32.63,32.65,32.63,32.64,32800.0,22.7859,22.7998,22.7859,22.7929,32800.0
2011-12-29 15:40:00,32.64,32.67,32.64,32.67,58600.0,22.7929,22.8138,22.7929,22.8138,58600.0
2011-12-29 15:45:00,32.67,32.68,32.64,32.64,93800.0,22.8138,22.8208,22.7929,22.7929,93800.0
2011-12-29 15:50:00,32.64,32.66,32.64,32.65,163600.0,22.7929,22.8068,22.7929,22.7998,163600.0
2011-12-29 15:55:00,32.65,32.67,32.62,32.66,340200.0,22.7998,22.8138,22.7789,22.8068,340200.0
2011-12-30 09:30:00,32.56,32.6,32.55,32.59,39800.0,22.737,22.7649,22.73,22.7579,39800.0
2011-12-30 09:35:00,32.6,32.61,32.57,32.57,43700.0,22.7649,22.7719,22.744,22.744,43700.0
2011-12-30 09:40:00,32.57,32.58,32.53,32.54,34400.0,22.744,22.751,22.716,22.723,34400.0
2011-12-30 09:45:00,32.54,32.58,32.53,32.58,19600.0,22.723,22.751,22.716,22.751,19600.0
2011-12-30 09:50:00,32.59,32.61,32.58,32.59,108500.0,22.7579,22.7719,22.751,22.7579,108500.0
2011-12-30 09:55:00,32.59,32.59,32.58,32.59,36200.0,22.7579,22.7579,22.751,22.7579,36200.0
2011-12-30 10:00:00,32.59,32.61,32.59,32.59,64000.0,22.7579,22.7719,22.7579,22.7579,64000.0
2011-12-30 10:05:00,32.59,32.61,32.59,32.59,31900.0,22.7579,22.7719,22.7579,22.7579,31900.0
2011-12-30 10:10:00,32.59,32.6,32.59,32.6,23800.0,22.7579,22.7649,22.7579,22.7649,23800.0
2011-12-30 10:15:00,32.6,32.6,32.58,32.59,30700.0,22.7649,22.7649,22.751,22.7579,30700.0
2011-12-30 10:20:00,32.58,32.59,32.57,32.59,17400.0,22.751,22.7579,22.744,22.7579,17400.0
2011-12-30 10:25:00,32.58,32.59,32.57,32.58,18700.0,22.751,22.7579,22.744,22.751,18700.0
2011-12-30 10:30:00,32.58,32.58,32.56,32.56,12500.0,22.751,22.751,22.737,22.737,12500.0
2011-12-30 10:35:00,32.57,32.58,32.57,32.58,14100.0,22.744,22.751,22.744,22.751,14100.0
2011-12-30 10:40:00,32.58,32.58,32.56,32.57,17400.0,22.751,22.751,22.737,22.744,17400.0
2011-12-30 10:45:00,32.57,32.58,32.56,32.57,22100.0,22.744,22.751,22.737,22.744,22100.0
2011-12-30 10:50:00,32.57,32.58,32.56,32.58,10900.0,22.744,22.751,22.737,22.751,10900.0
2011-12-30 10:55:00,32.58,32.59,32.57,32.57,21400.0,22.751,22.7579,22.744,22.744,21400.0
2011-12-30 11:00:00,32.57,32.59,32.57,32.57,11600.0,22.744,22.7579,22.744,22.744,11600.0
2011-12-30 11:05:00,32.58,32.58,32.57,32.57,7200.0,22.751,22.751,22.744,22.744,7200.0
2011-12-30 11:10:00,32.58,32.58,32.56,32.58,32600.0,22.751,22.751,22.737,22.751,32600.0
2011-12-30 11:15:00,32.57,32.59,32.57,32.58,29900.0,22.744,22.7579,22.744,22.751,29900.0
2011-12-30 11:20:00,32.58,32.6,32.58,32.6,12300.0,22.751,22.7649,22.751,22.7649,12300.0
2011-12-30 11:25:00,32.59,32.6,32.58,32.59,16600.0,22.7579,22.7649,22.751,22.7579,16600.0
2011-12-30 11:30:00,32.59,32.6,32.58,32.58,14400.0,22.7579,22.7649,22.751,22.751,14400.0
2011-12-30 11:35:00,32.59,32.59,32.58,32.59,172700.0,22.7579,22.7579,22.751,22.7579,172700.0
2011-12-30 11:40:00,32.58,32.59,32.58,32.58,11200.0,22.751,22.7579,22.751,22.751,11200.0
2011-12-30 11:45:00,32.58,32.59,32.57,32.58,32900.0,22.751,22.7579,22.744,22.751,32900.0
2011-12-30 11:50:00,32.57,32.57,32.55,32.57,22800.0,22.744,22.744,22.73,22.744,22800.0
2011-12-30 11:55:00,32.57,32.57,32.53,32.53,36700.0,22.744,22.744,22.716,22.716,36700.0
2011-12-30 12:00:00,32.53,32.54,32.53,32.53,11700.0,22.716,22.723,22.716,22.716,11700.0
2011-12-30 12:05:00,32.54,32.54,32.53,32.54,12000.0,22.723,22.723,22.716,22.723,12000.0
2011-12-30 12:10:00,32.54,32.54,32.52,32.53,36400.0,22.723,22.723,22.7091,22.716,36400.0
2011-12-30 12:15:00,32.52,32.53,32.51,32.52,29600.0,22.7091,22.716,22.7021,22.7091,29600.0
2011-12-30 12:20:00,32.53,32.53,32.52,32.52,15100.0,22.716,22.716,22.7091,22.7091,15100.0
2011-12-30 12:25:00,32.51,32.52,32.51,32.51,6800.0,22.7021,22.7091,22.7021,22.7021,6800.0
2011-12-30 12:30:00,32.51,32.51,32.5,32.5,14900.0,22.7021,22.7021,22.6951,22.6951,14900.0
2011-12-30 12:35:00,32.5,32.51,32.49,32.5,21500.0,22.6951,22.7021,22.6881,22.6951,21500.0
2011-12-30 12:40:00,32.5,32.5,32.49,32.5,11300.0,22.6951,22.6951,22.6881,22.6951,11300.0
2011-12-30 12:45:00,32.49,32.5,32.49,32.5,8000.0,22.6881,22.6951,22.6881,22.6951,8000.0
2011-12-30 12:50:00,32.49,32.5,32.49,32.5,11600.0,22.6881,22.6951,22.6881,22.6951,11600.0
2011-12-30 12:55:00,32.49,32.5,32.49,32.49,15400.0,22.6881,22.6951,22.6881,22.6881,15400.0
2011-12-30 13:00:00,32.5,32.5,32.49,32.49,18400.0,22.6951,22.6951,22.6881,22.6881,18400.0
2011-12-30 13:05:00,32.5,32.51,32.48,32.5,42000.0,22.6951,22.7021,22.6811,22.6951,42000.0
2011-12-30 13:10:00,32.5,32.51,32.49,32.5,11800.0,22.6951,22.7021,22.6881,22.6951,11800.0
2011-12-30 13:15:00,32.51,32.51,32.5,32.5,5400.0,22.7021,22.7021,22.6951,22.6951,5400.0
2011-12-30 13:20:00,32.49,32.5,32.48,32.49,26100.0,22.6881,22.6951,22.6811,22.6881,26100.0
2011-12-30 13:25:00,32.49,32.49,32.47,32.47,47300.0,22.6881,22.6881,22.6741,22.6741,47300.0
2011-12-30 13:30:00,32.48,32.48,32.47,32.47,6400.0,22.6811,22.6811,22.6741,22.6741,6400.0
2011-12-30 13:35:00,32.47,32.48,32.46,32.47,15700.0,22.6741,22.6811,22.6672,22.6741,15700.0
2011-12-30 13:40:00,32.48,32.48,32.47,32.47,33100.0,22.6811,22.6811,22.6741,22.6741,33100.0
2011-12-30 13:45:00,32.47,32.48,32.47,32.47,8000.0,22.6741,22.6811,22.6741,22.6741,8000.0
2011-12-30 13:50:00,32.47,32.49,32.47,32.48,29900.0,22.6741,22.6881,22.6741,22.6811,29900.0
2011-12-30 13:55:00,32.48,32.49,32.48,32.48,8100.0,22.6811,22.6881,22.6811,22.6811,8100.0
2011-12-30 14:00:00,32.48,32.49,32.48,32.48,6300.0,22.6811,22.6881,22.6811,22.6811,6300.0
2011-12-30 14:05:00,32.48,32.51,32.48,32.51,19200.0,22.6811,22.7021,22.6811,22.7021,19200.0
2011-12-30 14:10:00,32.51,32.51,32.5,32.51,12100.0,22.7021,22.7021,22.6951,22.7021,12100.0
2011-12-30 14:15:00,32.5,32.51,32.48,32.5,63000.0,22.6951,22.7021,22.6811,22.6951,63000.0
2011-12-30 14:20:00,32.49,32.49,32.46,32.47,48700.0,22.6881,22.6881,22.6672,22.6741,48700.0
2011-12-30 14:25:00,32.47,32.48,32.46,32.48,28100.0,22.6741,22.6811,22.6672,22.6811,28100.0
2011-12-30 14:30:00,32.48,32.49,32.48,32.48,16300.0,22.6811,22.6881,22.6811,22.6811,16300.0
2011-12-30 14:35:00,32.48,32.49,32.47,32.47,27200.0,22.6811,22.6881,22.6741,22.6741,27200.0
2011-12-30 14:40:00,32.48,32.48,32.47,32.47,34200.0,22.6811,22.6811,22.6741,22.6741,34200.0
2011-12-30 14:45:00,32.48,32.49,32.48,32.49,32100.0,22.6811,22.6881,22.6811,22.6881,32100.0
2011-12-30 14:50:00,32.48,32.49,32.48,32.48,24000.0,22.6811,22.6881,22.6811,22.6811,24000.0
2011-12-30 14:55:00,32.48,32.49,32.48,32.48,8700.0,22.6811,22.6881,22.6811,22.6811,8700.0
2011-12-30 15:00:00,32.48,32.51,32.48,32.5,19000.0,22.6811,22.7021,22.6811,22.6951,19000.0
2011-12-30 15:05:00,32.51,32.51,32.5,32.51,7100.0,22.7021,22.7021,22.6951,22.7021,7100.0
2011-12-30 15:10:00,32.5,32.51,32.49,32.51,21500.0,22.6951,22.7021,22.6881,22.7021,21500.0
2011-12-30 15:15:00,32.51,32.52,32.51,32.51,14100.0,22.7021,22.7091,22.7021,22.7021,14100.0
2011-12-30 15:20:00,32.52,32.53,32.51,32.52,34900.0,22.7091,22.716,22.7021,22.7091,34900.0
2011-12-30 15:25:00,32.52,32.53,32.51,32.51,54000.0,22.7091,22.716,22.7021,22.7021,54000.0
2011-12-30 15:30:00,32.51,32.53,32.51,32.52,57800.0,22.7021,22.716,22.7021,22.7091,57800.0
2011-12-30 15:35:00,32.52,32.52,32.51,32.52,42100.0,22.7091,22.7091,22.7021,22.7091,42100.0
2011-12-30 15:40:00,32.52,32.54,32.52,32.53,69900.0,22.7091,22.723,22.7091,22.716,69900.0
2011-12-30 15:45:00,32.53,32.53,32.49,32.52,207800.0,22.716,22.716,22.6881,22.7091,207800.0
2011-12-30 15:50:00,32.52,32.52,32.51,32.51,112100.0,22.7091,22.7091,22.7021,22.7021,112100.0
2011-12-30 15:55:00,32.51,32.51,32.46,32.46,396600.0,22.7021,22.7021,22.6672,22.6672,396600.0
2012-01-03 09:30:00,32.69,32.69,32.64,32.67,272000.0,22.8278,22.8278,22.7929,22.8138,272000.0
2012-01-03 09:35:00,32.67,32.7,32.66,32.68,297600.0,22.8138,22.8348,22.8068,22.8208,297600.0
2012-01-03 09:40:00,32.69,32.75,32.68,32.74,322800.0,22.8278,22.8697,22.8208,22.8627,322800.0
2012-01-03 09:45:00,32.75,32.75,32.7,32.72,408000.0,22.8697,22.8697,22.8348,22.8487,408000.0
2012-01-03 09:50:00,32.72,32.73,32.69,32.7,499000.0,22.8487,22.8557,22.8278,22.8348,499000.0
2012-01-03 09:55:00,32.7,32.71,32.68,32.7,591400.0,22.8348,22.8417,22.8208,22.8348,591400.0
2012-01-03 10:00:00,32.7,32.75,32.65,32.72,255100.0,22.8348,22.8697,22.7998,22.8487,255100.0
2012-01-03 10:05:00,32.71,32.75,32.71,32.72,208200.0,22.8417,22.8697,22.8417,22.8487,208200.0
2012-01-03 10:10:00,32.72,32.74,32.72,32.73,71500.0,22.8487,22.8627,22.8487,22.8557,71500.0
2012-01-03 10:15:00,32.74,32.74,32.71,32.71,70300.0,22.8627,22.8627,22.8417,22.8417,70300.0
2012-01-03 10:20:00,32.72,32.73,32.7,32.7,83300.0,22.8487,22.8557,22.8348,22.8348,83300.0
2012-01-03 10:25:00,32.71,32.71,32.68,32.68,89100.0,22.8417,22.8417,22.8208,22.8208,89100.0
2012-01-03 10:30:00,32.69,32.71,32.68,32.71,83100.0,22.8278,22.8417,22.8208,22.8417,83100.0
2012-01-03 10:35:00,32.7,32.72,32.69,32.7,110600.0,22.8348,22.8487,22.8278,22.8348,110600.0
2012-01-03 10:40:00,32.7,32.71,32.69,32.69,192700.0,22.8348,22.8417,22.8278,22.8278,192700.0
2012-01-03 10:45:00,32.7,32.71,32.7,32.7,57600.0,22.8348,22.8417,22.8348,22.8348,57600.0
2012-01-03 10:50:00,32.7,32.72,32.7,32.71,110400.0,22.8348,22.8487,22.8348,22.8417,110400.0
2012-01-03 10:55:00,32.71,32.75,32.71,32.74,165900.0,22.8417,22.8697,22.8417,22.8627,165900.0
2012-01-03 11:00:00,32.74,32.75,32.71,32.72,297700.0,22.8627,22.8697,22.8417,22.8487,297700.0
2012-01-03 11:05:00,32.71,32.73,32.71,32.71,195400.0,22.8417,22.8557,22.8417,22.8417,195400.0
2012-01-03 11:10:00,32.71,32.75,32.71,32.75,166500.0,22.8417,22.8697,22.8417,22.8697,166500.0
2012-01-03 11:15:00,32.75,32.78,32.75,32.76,36400.0,22.8697,22.8906,22.8697,22.8767,36400.0
2012-01-03 11:20:00,32.76,32.76,32.74,32.74,63600.0,22.8767,22.8767,22.8627,22.8627,63600.0
2012-01-03 11:25:00,32.74,32.76,32.73,32.75,170700.0,22.8627,22.8767,22.8557,22.8697,170700.0
2012-01-03 11:30:00,32.75,32.75,32.73,32.75,147300.0,22.8697,22.8697,22.8557,22.8697,147300.0
2012-01-03 11:35:00,32.74,32.75,32.74,32.75,31900.0,22.8627,22.8697,22.8627,22.8697,31900.0
2012-01-03 11:40:00,32.74,32.75,32.71,32.71,69700.0,22.8627,22.8697,22.8417,22.8417,69700.0
2012-01-03 11:45:00,32.71,32.72,32.7,32.71,156000.0,22.8417,22.8487,22.8348,22.8417,156000.0
2012-01-03 11:50:00,32.71,32.72,32.7,32.71,224000.0,22.8417,22.8487,22.8348,22.8417,224000.0
2012-01-03 11:55:00,32.7,32.72,32.7,32.71,434700.0,22.8348,22.8487,22.8348,22.8417,434700.0
2012-01-03 12:00:00,32.7,32.71,32.69,32.7,164300.0,22.8348,22.8417,22.8278,22.8348,164300.0
2012-01-03 12:05:00,32.7,32.7,32.68,32.69,83800.0,22.8348,22.8348,22.8208,22.8278,83800.0
2012-01-03 12:10:00,32.69,32.69,32.67,32.67,152700.0,22.8278,22.8278,22.8138,22.8138,152700.0
2012-01-03 12:15:00,32.68,32.69,32.67,32.68,389300.0,22.8208,22.8278,22.8138,22.8208,389300.0
2012-01-03 12:20:00,32.68,32.69,32.67,32.69,96400.0,22.8208,22.8278,22.8138,22.8278,96400.0
2012-01-03 12:25:00,32.68,32.69,32.67,32.68,149000.0,22.8208,22.8278,22.8138,22.8208,149000.0
2012-01-03 12:30:00,32.68,32.69,32.65,32.66,54500.0,22.8208,22.8278,22.7998,22.8068,54500.0
2012-01-03 12:35:00,32.66,32.66,32.63,32.63,72500.0,22.8068,22.8068,22.7859,22.7859,72500.0
2012-01-03 12:40:00,32.63,32.66,32.63,32.64,111500.0,22.7859,22.8068,22.7859,22.7929,111500.0
2012-01-03 12:45:00,32.65,32.65,32.62,32.63,125400.0,22.7998,22.7998,22.7789,22.7859,125400.0
2012-01-03 12:50:00,32.63,32.64,32.62,32.63,125500.0,22.7859,22.7929,22.7789,22.7859,125500.0
2012-01-03 12:55:00,32.63,32.64,32.62,32.64,256800.0,22.7859,22.7929,22.7789,22.7929,256800.0
2012-01-03 13:00:00,32.63,32.64,32.62,32.62,61000.0,22.7859,22.7929,22.7789,22.7789,61000.0
2012-01-03 13:05:00,32.62,32.62,32.61,32.62,333200.0,22.7789,22.7789,22.7719,22.7789,333200.0
2012-01-03 13:10:00,32.63,32.63,32.61,32.61,161400.0,22.7859,22.7859,22.7719,22.7719,161400.0
2012-01-03 13:15:00,32.61,32.62,32.6,32.61,256500.0,22.7719,22.7789,22.7649,22.7719,256500.0
2012-01-03 13:20:00,32.61,32.61,32.59,32.61,106200.0,22.7719,22.7719,22.7579,22.7719,106200.0
2012-01-03 13:25:00,32.6,32.61,32.58,32.59,823400.0,22.7649,22.7719,22.751,22.7579,823400.0
2012-01-03 13:30:00,32.59,32.6,32.58,32.6,408800.0,22.7579,22.7649,22.751,22.7649,408800.0
2012-01-03 13:35:00,32.6,32.6,32.59,32.6,160100.0,22.7649,22.7649,22.7579,22.7649,160100.0
2012-01-03 13:40:00,32.61,32.62,32.6,32.61,188200.0,22.7719,22.7789,22.7649,22.7719,188200.0
2012-01-03 13:45:00,32.61,32.62,32.59,32.62,109100.0,22.7719,22.7789,22.7579,22.7789,109100.0
2012-01-03 13:50:00,32.62,32.62,32.59,32.6,161300.0,22.7789,22.7789,22.7579,22.7649,161300.0
2012-01-03 13:55:00,32.6,32.61,32.58,32.58,135700.0,22.7649,22.7719,22.751,22.751,135700.0
2012-01-03 14:00:00,32.59,32.6,32.58,32.6,192300.0,22.7579,22.7649,22.751,22.7649,192300.0
2012-01-03 14:05:00,32.59,32.6,32.58,32.59,386300.0,22.7579,22.7649,22.751,22.7579,386300.0
2012-01-03 14:10:00,32.59,32.61,32.59,32.61,170400.0,22.7579,22.7719,22.7579,22.7719,170400.0
2012-01-03 14:15:00,32.6,32.61,32.59,32.61,220800.0,22.7649,22.7719,22.7579,22.7719,220800.0
2012-01-03 14:20:00,32.6,32.61,32.59,32.59,153500.0,22.7649,22.7719,22.7579,22.7579,153500.0
2012-01-03 14:25:00,32.6,32.6,32.59,32.6,193100.0,22.7649,22.7649,22.7579,22.7649,193100.0
2012-01-03 14:30:00,32.61,32.61,32.6,32.6,41500.0,22.7719,22.7719,22.7649,22.7649,41500.0
2012-01-03 14:35:00,32.61,32.61,32.58,32.58,205400.0,22.7719,22.7719,22.751,22.751,205400.0
2012-01-03 14:40:00,32.58,32.59,32.57,32.59,201000.0,22.751,22.7579,22.744,22.7579,201000.0
2012-01-03 14:45:00,32.59,32.59,32.58,32.58,77500.0,22.7579,22.7579,22.751,22.751,77500.0
2012-01-03 14:50:00,32.58,32.6,32.58,32.58,123200.0,22.751,22.7649,22.751,22.751,123200.0
2012-01-03 14:55:00,32.58,32.59,32.57,32.57,25900.0,22.751,22.7579,22.744,22.744,25900.0
2012-01-03 15:00:00,32.57,32.57,32.53,32.54,914600.0,22.744,22.744,22.716,22.723,914600.0
2012-01-03 15:05:00,32.54,32.54,32.51,32.53,1048000.0,22.723,22.723,22.7021,22.716,1048000.0
2012-01-03 15:10:00,32.52,32.53,32.51,32.51,246200.0,22.7091,22.716,22.7021,22.7021,246200.0
2012-01-03 15:15:00,32.51,32.54,32.51,32.53,193200.0,22.7021,22.723,22.7021,22.716,193200.0
2012-01-03 15:20:00,32.54,32.55,32.49,32.5,143400.0,22.723,22.73,22.6881,22.6951,143400.0
2012-01-03 15:25:00,32.49,32.51,32.48,32.49,120700.0,22.6881,22.7021,22.6811,22.6881,120700.0
2012-01-03 15:30:00,32.5,32.52,32.49,32.5,332000.0,22.6951,22.7091,22.6881,22.6951,332000.0
2012-01-03 15:35:00,32.5,32.51,32.48,32.5,441300.0,22.6951,22.7021,22.6811,22.6951,441300.0
2012-01-03 15:40:00,32.5,32.53,32.49,32.52,560300.0,22.6951,22.716,22.6881,22.7091,560300.0
2012-01-03 15:45:00,32.53,32.55,32.52,32.54,273000.0,22.716,22.73,22.7091,22.723,273000.0
2012-01-03 15:50:00,32.53,32.54,32.5,32.5,555500.0,22.716,22.723,22.6951,22.6951,555500.0
2012-01-03 15:55:00,32.5,32.52,32.45,32.46,1561000.0,22.6951,22.7091,22.6602,22.6672,1561000.0
2012-01-04 09:30:00,32.4,32.45,32.33,32.42,201300.0,22.6253,22.6602,22.5764,22.6392,201300.0
2012-01-04 09:35:00,32.42,32.45,32.4,32.43,128100.0,22.6392,22.6602,22.6253,22.6462,128100.0
2012-01-04 09:40:00,32.44,32.44,32.4,32.41,229300.0,22.6532,22.6532,22.6253,22.6322,229300.0
2012-01-04 09:45:00,32.42,32.43,32.4,32.41,63200.0,22.6392,22.6462,22.6253,22.6322,63200.0
2012-01-04 09:50:00,32.41,32.42,32.39,32.41,38700.0,22.6322,22.6392,22.6183,22.6322,38700.0
2012-01-04 09:55:00,32.41,32.43,32.4,32.42,355400.0,22.6322,22.6462,22.6253,22.6392,355400.0
2012-01-04 10:00:00,32.42,32.42,32.38,32.38,91900.0,22.6392,22.6392,22.6113,22.6113,91900.0
2012-01-04 10:05:00,32.38,32.41,32.37,32.4,176800.0,22.6113,22.6322,22.6043,22.6253,176800.0
2012-01-04 10:10:00,32.39,32.41,32.36,32.36,125700.0,22.6183,22.6322,22.5973,22.5973,125700.0
2012-01-04 10:15:00,32.36,32.36,32.32,32.32,204400.0,22.5973,22.5973,22.5694,22.5694,204400.0
2012-01-04 10:20:00,32.32,32.33,32.32,32.32,53600.0,22.5694,22.5764,22.5694,22.5694,53600.0
2012-01-04 10:25:00,32.33,32.35,32.32,32.33,61700.0,22.5764,22.5904,22.5694,22.5764,61700.0
2012-01-04 10:30:00,32.34,32.34,32.31,32.32,122800.0,22.5834,22.5834,22.5624,22.5694,122800.0
2012-01-04 10:35:00,32.33,32.33,32.29,32.3,126800.0,22.5764,22.5764,22.5485,22.5554,126800.0
2012-01-04 10:40:00,32.3,32.31,32.29,32.3,89400.0,22.5554,22.5624,22.5485,22.5554,89400.0
2012-01-04 10:45:00,32.31,32.31,32.29,32.31,76100.0,22.5624,22.5624,22.5485,22.5624,76100.0
2012-01-04 10:50:00,32.3,32.32,32.3,32.32,47100.0,22.5554,22.5694,22.5554,22.5694,47100.0
2012-01-04 10:55:00,32.32,32.33,32.31,32.32,22200.0,22.5694,22.5764,22.5624,22.5694,22200.0
2012-01-04 11:00:00,32.32,32.34,32.31,32.33,38400.0,22.5694,22.5834,22.5624,22.5764,38400.0
2012-01-04 11:05:00,32.33,32.34,32.32,32.32,29600.0,22.5764,22.5834,22.5694,22.5694,29600.0
2012-01-04 11:10:00,32.33,32.35,32.32,32.35,39100.0,22.5764,22.5904,22.5694,22.5904,39100.0
2012-01-04 11:15:00,32.35,32.35,32.33,32.34,58500.0,22.5904,22.5904,22.5764,22.5834,58500.0
2012-01-04 11:20:00,32.33,32.34,32.31,32.32,59700.0,22.5764,22.5834,22.5624,22.5694,59700.0
2012-01-04 11:25:00,32.31,32.32,32.3,32.31,77800.0,22.5624,22.5694,22.5554,22.5624,77800.0
2012-01-04 11:30:00,32.32,32.33,32.3,32.32,119900.0,22.5694,22.5764,22.5554,22.5694,119900.0
2012-01-04 11:35:00,32.32,32.33,32.31,32.33,63700.0,22.5694,22.5764,22.5624,22.5764,63700.0
2012-01-04 11:40:00,32.34,32.34,32.33,32.33,25300.0,22.5834,22.5834,22.5764,22.5764,25300.0
2012-01-04 11:45:00,32.34,32.35,32.33,32.35,51200.0,22.5834,22.5904,22.5764,22.5904,51200.0
2012-01-04 11:50:00,32.34,32.35,32.33,32.33,40300.0,22.5834,22.5904,22.5764,22.5764,40300.0
2012-01-04 11:55:00,32.33,32.33,32.3,32.3,239100.0,22.5764,22.5764,22.5554,22.5554,239100.0
2012-01-04 12:00:00,32.31,32.31,32.3,32.31,23000.0,22.5624,22.5624,22.5554,22.5624,23000.0
2012-01-04 12:05:00,32.31,32.32,32.29,32.32,535200.0,22.5624,22.5694,22.5485,22.5694,535200.0
2012-01-04 12:10:00,32.32,32.32,32.3,32.3,103600.0,22.5694,22.5694,22.5554,22.5554,103600.0
2012-01-04 12:15:00,32.31,32.33,32.3,32.33,74900.0,22.5624,22.5764,22.5554,22.5764,74900.0
2012-01-04 12:20:00,32.32,32.33,32.31,32.32,31500.0,22.5694,22.5764,22.5624,22.5694,31500.0
2012-01-04 12:25:00,32.32,32.33,32.32,32.32,9300.0,22.5694,22.5764,22.5694,22.5694,9300.0
2012-01-04 12:30:00,32.33,32.33,32.32,32.32,34600.0,22.5764,22.5764,22.5694,22.5694,34600.0
2012-01-04 12:35:00,32.33,32.33,32.31,32.32,47100.0,22.5764,22.5764,22.5624,22.5694,47100.0
2012-01-04 12:40:00,32.33,32.34,32.32,32.32,50200.0,22.5764,22.5834,22.5694,22.5694,50200.0
2012-01-04 12:45:00,32.33,32.33,32.32,32.32,19500.0,22.5764,22.5764,22.5694,22.5694,19500.0
2012-01-04 12:50:00,32.33,32.33,32.32,32.33,12000.0,22.5764,22.5764,22.5694,22.5764,12000.0
2012-01-04 12:55:00,32.32,32.34,32.32,32.34,41100.0,22.5694,22.5834,22.5694,22.5834,41100.0
2012-01-04 13:00:00,32.33,32.34,32.31,32.33,20500.0,22.5764,22.5834,22.5624,22.5764,20500.0
2012-01-04 13:05:00,32.32,32.34,32.32,32.32,78300.0,22.5694,22.5834,22.5694,22.5694,78300.0
2012-01-04 13:10:00,32.31,32.33,32.31,32.32,18100.0,22.5624,22.5764,22.5624,22.5694,18100.0
2012-01-04 13:15:00,32.31,32.32,32.29,32.31,23300.0,22.5624,22.5694,22.5485,22.5624,23300.0
2012-01-04 13:20:00,32.31,32.32,32.31,32.31,12700.0,22.5624,22.5694,22.5624,22.5624,12700.0
2012-01-04 13:25:00,32.31,32.34,32.31,32.33,26400.0,22.5624,22.5834,22.5624,22.5764,26400.0
2012-01-04 13:30:00,32.33,32.34,32.32,32.34,27300.0,22.5764,22.5834,22.5694,22.5834,27300.0
2012-01-04 13:35:00,32.33,32.35,32.33,32.35,23400.0,22.5764,22.5904,22.5764,22.5904,23400.0
2012-01-04 13:40:00,32.34,32.36,32.34,32.35,50000.0,22.5834,22.5973,22.5834,22.5904,50000.0
2012-01-04 13:45:00,32.35,32.38,32.34,32.38,138600.0,22.5904,22.6113,22.5834,22.6113,138600.0
2012-01-04 13:50:00,32.38,32.38,32.36,32.38,62400.0,22.6113,22.6113,22.5973,22.6113,62400.0
2012-01-04 13:55:00,32.38,32.39,32.37,32.38,27400.0,22.6113,22.6183,22.6043,22.6113,27400.0
2012-01-04 14:00:00,32.38,32.38,32.37,32.38,18100.0,22.6113,22.6113,22.6043,22.6113,18100.0
2012-01-04 14:05:00,32.38,32.39,32.37,32.39,31900.0,22.6113,22.6183,22.6043,22.6183,31900.0
2012-01-04 14:10:00,32.39,32.39,32.36,32.36,41900.0,22.6183,22.6183,22.5973,22.5973,41900.0
2012-01-04 14:15:00,32.36,32.39,32.36,32.38,40200.0,22.5973,22.6183,22.5973,22.6113,40200.0
2012-01-04 14:20:00,32.39,32.39,32.37,32.37,46000.0,22.6183,22.6183,22.6043,22.6043,46000.0
2012-01-04 14:25:00,32.38,32.39,32.37,32.38,62600.0,22.6113,22.6183,22.6043,22.6113,62600.0
2012-01-04 14:30:00,32.37,32.39,32.37,32.38,94100.0,22.6043,22.6183,22.6043,22.6113,94100.0
2012-01-04 14:35:00,32.38,32.38,32.37,32.37,34600.0,22.6113,22.6113,22.6043,22.6043,34600.0
2012-01-04 14:40:00,32.38,32.38,32.37,32.38,72400.0,22.6113,22.6113,22.6043,22.6113,72400.0
2012-01-04 14:45:00,32.38,32.39,32.37,32.37,78300.0,22.6113,22.6183,22.6043,22.6043,78300.0
2012-01-04 14:50:00,32.38,32.41,32.37,32.39,102500.0,22.6113,22.6322,22.6043,22.6183,102500.0
2012-01-04 14:55:00,32.39,32.41,32.38,32.39,106700.0,22.6183,22.6322,22.6113,22.6183,106700.0
2012-01-04 15:00:00,32.39,32.39,32.36,32.37,190700.0,22.6183,22.6183,22.5973,22.6043,190700.0
2012-01-04 15:05:00,32.37,32.37,32.36,32.37,13600.0,22.6043,22.6043,22.5973,22.6043,13600.0
2012-01-04 15:10:00,32.37,32.38,32.37,32.37,63200.0,22.6043,22.6113,22.6043,22.6043,63200.0
2012-01-04 15:15:00,32.37,32.38,32.36,32.37,56000.0,22.6043,22.6113,22.5973,22.6043,56000.0
2012-01-04 15:20:00,32.37,32.38,32.36,32.38,18300.0,22.6043,22.6113,22.5973,22.6113,18300.0
2012-01-04 15:25:00,32.38,32.39,32.37,32.38,59400.0,22.6113,22.6183,22.6043,22.6113,59400.0
2012-01-04 15:30:00,32.39,32.39,32.37,32.38,104000.0,22.6183,22.6183,22.6043,22.6113,104000.0
2012-01-04 15:35:00,32.38,32.4,32.38,32.39,102600.0,22.6113,22.6253,22.6113,22.6183,102600.0
2012-01-04 15:40:00,32.4,32.42,32.39,32.41,133700.0,22.6253,22.6392,22.6183,22.6322,133700.0
2012-01-04 15:45:00,32.41,32.41,32.38,32.38,146500.0,22.6322,22.6322,22.6113,22.6113,146500.0
2012-01-04 15:50:00,32.39,32.41,32.38,32.4,124600.0,22.6183,22.6322,22.6113,22.6253,124600.0
2012-01-04 15:55:00,32.41,32.42,32.39,32.4,392400.0,22.6322,22.6392,22.6183,22.6253,392400.0
2012-01-05 09:30:00,32.33,32.33,32.29,32.31,90700.0,22.5764,22.5764,22.5485,22.5624,90700.0
2012-01-05 09:35:00,32.31,32.31,32.25,32.27,24000.0,22.5624,22.5624,22.5205,22.5345,24000.0
2012-01-05 09:40:00,32.26,32.27,32.21,32.22,149100.0,22.5275,22.5345,22.4926,22.4996,149100.0
2012-01-05 09:45:00,32.21,32.23,32.21,32.23,67400.0,22.4926,22.5066,22.4926,22.5066,67400.0
2012-01-05 09:50:00,32.23,32.25,32.21,32.24,54500.0,22.5066,22.5205,22.4926,22.5135,54500.0
2012-01-05 09:55:00,32.25,32.25,32.23,32.24,82800.0,22.5205,22.5205,22.5066,22.5135,82800.0
2012-01-05 10:00:00,32.24,32.24,32.18,32.21,195600.0,22.5135,22.5135,22.4716,22.4926,195600.0
2012-01-05 10:05:00,32.21,32.22,32.17,32.22,75700.0,22.4926,22.4996,22.4647,22.4996,75700.0
2012-01-05 10:10:00,32.21,32.22,32.19,32.2,24200.0,22.4926,22.4996,22.4786,22.4856,24200.0
2012-01-05 10:15:00,32.2,32.24,32.2,32.24,80900.0,22.4856,22.5135,22.4856,22.5135,80900.0
2012-01-05 10:20:00,32.23,32.24,32.22,32.23,69900.0,22.5066,22.5135,22.4996,22.5066,69900.0
2012-01-05 10:25:00,32.22,32.22,32.21,32.22,62700.0,22.4996,22.4996,22.4926,22.4996,62700.0
2012-01-05 10:30:00,32.23,32.23,32.2,32.21,53600.0,22.5066,22.5066,22.4856,22.4926,53600.0
2012-01-05 10:35:00,32.22,32.22,32.19,32.21,89300.0,22.4996,22.4996,22.4786,22.4926,89300.0
2012-01-05 10:40:00,32.21,32.24,32.21,32.22,143100.0,22.4926,22.5135,22.4926,22.4996,143100.0
2012-01-05 10:45:00,32.22,32.23,32.21,32.22,23600.0,22.4996,22.5066,22.4926,22.4996,23600.0
2012-01-05 10:50:00,32.21,32.23,32.21,32.23,26400.0,22.4926,22.5066,22.4926,22.5066,26400.0
2012-01-05 10:55:00,32.24,32.24,32.23,32.24,12600.0,22.5135,22.5135,22.5066,22.5135,12600.0
2012-01-05 11:00:00,32.24,32.25,32.23,32.24,6400.0,22.5135,22.5205,22.5066,22.5135,6400.0
2012-01-05 11:05:00,32.25,32.25,32.24,32.25,43100.0,22.5205,22.5205,22.5135,22.5205,43100.0
2012-01-05 11:10:00,32.24,32.25,32.23,32.23,10200.0,22.5135,22.5205,22.5066,22.5066,10200.0
2012-01-05 11:15:00,32.23,32.26,32.23,32.24,30000.0,22.5066,22.5275,22.5066,22.5135,30000.0
2012-01-05 11:20:00,32.23,32.29,32.23,32.28,54300.0,22.5066,22.5485,22.5066,22.5415,54300.0
2012-01-05 11:25:00,32.29,32.3,32.28,32.3,26100.0,22.5485,22.5554,22.5415,22.5554,26100.0
2012-01-05 11:30:00,32.31,32.33,32.31,32.33,69400.0,22.5624,22.5764,22.5624,22.5764,69400.0
2012-01-05 11:35:00,32.32,32.33,32.31,32.33,107100.0,22.5694,22.5764,22.5624,22.5764,107100.0
2012-01-05 11:40:00,32.32,32.34,32.32,32.33,86400.0,22.5694,22.5834,22.5694,22.5764,86400.0
2012-01-05 11:45:00,32.33,32.35,32.33,32.34,84500.0,22.5764,22.5904,22.5764,22.5834,84500.0
2012-01-05 11:50:00,32.35,32.35,32.34,32.34,9400.0,22.5904,22.5904,22.5834,22.5834,9400.0
2012-01-05 11:55:00,32.33,32.34,32.32,32.33,30800.0,22.5764,22.5834,22.5694,22.5764,30800.0
2012-01-05 12:00:00,32.33,32.33,32.3,32.32,29700.0,22.5764,22.5764,22.5554,22.5694,29700.0
2012-01-05 12:05:00,32.32,32.34,32.31,32.33,7300.0,22.5694,22.5834,22.5624,22.5764,7300.0
2012-01-05 12:10:00,32.34,32.35,32.32,32.33,17200.0,22.5834,22.5904,22.5694,22.5764,17200.0
2012-01-05 12:15:00,32.32,32.35,32.32,32.34,17100.0,22.5694,22.5904,22.5694,22.5834,17100.0
2012-01-05 12:20:00,32.33,32.34,32.3,32.34,92700.0,22.5764,22.5834,22.5554,22.5834,92700.0
2012-01-05 12:25:00,32.34,32.35,32.33,32.33,24400.0,22.5834,22.5904,22.5764,22.5764,24400.0
2012-01-05 12:30:00,32.33,32.34,32.32,32.32,8000.0,22.5764,22.5834,22.5694,22.5694,8000.0
2012-01-05 12:35:00,32.33,32.33,32.32,32.32,6600.0,22.5764,22.5764,22.5694,22.5694,6600.0
2012-01-05 12:40:00,32.32,32.34,32.32,32.33,14800.0,22.5694,22.5834,22.5694,22.5764,14800.0
2012-01-05 12:45:00,32.33,32.34,32.32,32.34,19600.0,22.5764,22.5834,22.5694,22.5834,19600.0
2012-01-05 12:50:00,32.33,32.34,32.32,32.34,68700.0,22.5764,22.5834,22.5694,22.5834,68700.0
2012-01-05 12:55:00,32.35,32.37,32.34,32.36,48900.0,22.5904,22.6043,22.5834,22.5973,48900.0
2012-01-05 13:00:00,32.35,32.36,32.33,32.34,69300.0,22.5904,22.5973,22.5764,22.5834,69300.0
2012-01-05 13:05:00,32.33,32.36,32.33,32.34,86200.0,22.5764,22.5973,22.5764,22.5834,86200.0
2012-01-05 13:10:00,32.35,32.35,32.33,32.33,21900.0,22.5904,22.5904,22.5764,22.5764,21900.0
2012-01-05 13:15:00,32.33,32.34,32.33,32.34,4000.0,22.5764,22.5834,22.5764,22.5834,4000.0
2012-01-05 13:20:00,32.33,32.36,32.33,32.35,20400.0,22.5764,22.5973,22.5764,22.5904,20400.0
2012-01-05 13:25:00,32.35,32.37,32.33,32.36,30300.0,22.5904,22.6043,22.5764,22.5973,30300.0
2012-01-05 13:30:00,32.37,32.38,32.36,32.37,14500.0,22.6043,22.6113,22.5973,22.6043,14500.0
2012-01-05 13:35:00,32.37,32.37,32.36,32.36,12400.0,22.6043,22.6043,22.5973,22.5973,12400.0
2012-01-05 13:40:00,32.36,32.38,32.36,32.38,31000.0,22.5973,22.6113,22.5973,22.6113,31000.0
2012-01-05 13:45:00,32.37,32.37,32.36,32.37,76500.0,22.6043,22.6043,22.5973,22.6043,76500.0
2012-01-05 13:50:00,32.37,32.38,32.36,32.37,53400.0,22.6043,22.6113,22.5973,22.6043,53400.0
2012-01-05 13:55:00,32.37,32.37,32.35,32.35,26000.0,22.6043,22.6043,22.5904,22.5904,26000.0
2012-01-05 14:00:00,32.35,32.35,32.34,32.35,15600.0,22.5904,22.5904,22.5834,22.5904,15600.0
2012-01-05 14:05:00,32.34,32.36,32.34,32.35,22700.0,22.5834,22.5973,22.5834,22.5904,22700.0
2012-01-05 14:10:00,32.35,32.36,32.34,32.35,86900.0,22.5904,22.5973,22.5834,22.5904,86900.0
2012-01-05 14:15:00,32.36,32.36,32.33,32.34,30500.0,22.5973,22.5973,22.5764,22.5834,30500.0
2012-01-05 14:20:00,32.34,32.34,32.33,32.34,18900.0,22.5834,22.5834,22.5764,22.5834,18900.0
2012-01-05 14:25:00,32.33,32.34,32.32,32.33,77900.0,22.5764,22.5834,22.5694,22.5764,77900.0
2012-01-05 14:30:00,32.33,32.34,32.33,32.34,60600.0,22.5764,22.5834,22.5764,22.5834,60600.0
2012-01-05 14:35:00,32.34,32.36,32.33,32.36,25700.0,22.5834,22.5973,22.5764,22.5973,25700.0
2012-01-05 14:40:00,32.35,32.37,32.35,32.36,36300.0,22.5904,22.6043,22.5904,22.5973,36300.0
2012-01-05 14:45:00,32.36,32.36,32.33,32.34,35000.0,22.5973,22.5973,22.5764,22.5834,35000.0
2012-01-05 14:50:00,32.34,32.36,32.33,32.34,30100.0,22.5834,22.5973,22.5764,22.5834,30100.0
2012-01-05 14:55:00,32.35,32.36,32.34,32.35,25200.0,22.5904,22.5973,22.5834,22.5904,25200.0
2012-01-05 15:00:00,32.34,32.38,32.33,32.38,70800.0,22.5834,22.6113,22.5764,22.6113,70800.0
2012-01-05 15:05:00,32.38,32.39,32.37,32.38,27800.0,22.6113,22.6183,22.6043,22.6113,27800.0
2012-01-05 15:10:00,32.38,32.38,32.35,32.36,83200.0,22.6113,22.6113,22.5904,22.5973,83200.0
2012-01-05 15:15:00,32.36,32.38,32.35,32.38,31900.0,22.5973,22.6113,22.5904,22.6113,31900.0
2012-01-05 15:20:00,32.38,32.39,32.37,32.39,51700.0,22.6113,22.6183,22.6043,22.6183,51700.0
2012-01-05 15:25:00,32.38,32.39,32.37,32.37,35900.0,22.6113,22.6183,22.6043,22.6043,35900.0
2012-01-05 15:30:00,32.37,32.39,32.37,32.37,136500.0,22.6043,22.6183,22.6043,22.6043,136500.0
2012-01-05 15:35:00,32.37,32.38,32.37,32.38,45600.0,22.6043,22.6113,22.6043,22.6113,45600.0
2012-01-05 15:40:00,32.38,32.4,32.37,32.4,130300.0,22.6113,22.6253,22.6043,22.6253,130300.0
2012-01-05 15:45:00,32.4,32.4,32.37,32.39,122300.0,22.6253,22.6253,22.6043,22.6183,122300.0
2012-01-05 15:50:00,32.39,32.39,32.37,32.38,58100.0,22.6183,22.6183,22.6043,22.6113,58100.0
2012-01-05 15:55:00,32.37,32.4,32.34,32.36,458400.0,22.6043,22.6253,22.5834,22.5973,458400.0
2012-01-06 09:30:00,32.42,32.42,32.28,32.3,54600.0,22.6392,22.6392,22.5415,22.5554,54600.0
2012-01-06 09:35:00,32.29,32.33,32.28,32.3,74300.0,22.5485,22.5764,22.5415,22.5554,74300.0
2012-01-06 09:40:00,32.3,32.3,32.21,32.23,51100.0,22.5554,22.5554,22.4926,22.5066,51100.0
2012-01-06 09:45:00,32.23,32.23,32.21,32.22,143600.0,22.5066,22.5066,22.4926,22.4996,143600.0
2012-01-06 09:50:00,32.21,32.21,32.15,32.15,52600.0,22.4926,22.4926,22.4507,22.4507,52600.0
2012-01-06 09:55:00,32.15,32.18,32.14,32.15,117800.0,22.4507,22.4716,22.4437,22.4507,117800.0
2012-01-06 10:00:00,32.15,32.16,32.13,32.15,72800.0,22.4507,22.4577,22.4367,22.4507,72800.0
2012-01-06 10:05:00,32.15,32.16,32.14,32.15,48400.0,22.4507,22.4577,22.4437,22.4507,48400.0
2012-01-06 10:10:00,32.15,32.19,32.15,32.17,85800.0,22.4507,22.4786,22.4507,22.4647,85800.0
2012-01-06 10:15:00,32.17,32.18,32.15,32.16,35700.0,22.4647,22.4716,22.4507,22.4577,35700.0
2012-01-06 10:20:00,32.17,32.17,32.14,32.17,50200.0,22.4647,22.4647,22.4437,22.4647,50200.0
2012-01-06 10:25:00,32.17,32.17,32.13,32.13,30200.0,22.4647,22.4647,22.4367,22.4367,30200.0
2012-01-06 10:30:00,32.13,32.16,32.12,32.16,52600.0,22.4367,22.4577,22.4297,22.4577,52600.0
2012-01-06 10:35:00,32.17,32.17,32.14,32.14,58300.0,22.4647,22.4647,22.4437,22.4437,58300.0
2012-01-06 10:40:00,32.14,32.14,32.11,32.13,137100.0,22.4437,22.4437,22.4228,22.4367,137100.0
2012-01-06 10:45:00,32.13,32.17,32.13,32.17,219300.0,22.4367,22.4647,22.4367,22.4647,219300.0
2012-01-06 10:50:00,32.17,32.17,32.13,32.14,101300.0,22.4647,22.4647,22.4367,22.4437,101300.0
2012-01-06 10:55:00,32.14,32.14,32.1,32.11,62300.0,22.4437,22.4437,22.4158,22.4228,62300.0
2012-01-06 11:00:00,32.11,32.14,32.11,32.12,76200.0,22.4228,22.4437,22.4228,22.4297,76200.0
2012-01-06 11:05:00,32.13,32.18,32.12,32.18,83500.0,22.4367,22.4716,22.4297,22.4716,83500.0
2012-01-06 11:10:00,32.17,32.18,32.15,32.17,81000.0,22.4647,22.4716,22.4507,22.4647,81000.0
2012-01-06 11:15:00,32.17,32.19,32.16,32.18,25600.0,22.4647,22.4786,22.4577,22.4716,25600.0
2012-01-06 11:20:00,32.19,32.19,32.17,32.17,40700.0,22.4786,22.4786,22.4647,22.4647,40700.0
2012-01-06 11:25:00,32.18,32.19,32.17,32.19,45600.0,22.4716,22.4786,22.4647,22.4786,45600.0
2012-01-06 11:30:00,32.18,32.22,32.18,32.22,33200.0,22.4716,22.4996,22.4716,22.4996,33200.0
2012-01-06 11:35:00,32.21,32.23,32.2,32.22,28300.0,22.4926,22.5066,22.4856,22.4996,28300.0
2012-01-06 11:40:00,32.22,32.23,32.21,32.22,49500.0,22.4996,22.5066,22.4926,22.4996,49500.0
2012-01-06 11:45:00,32.21,32.22,32.2,32.21,12400.0,22.4926,22.4996,22.4856,22.4926,12400.0
2012-01-06 11:50:00,32.21,32.21,32.2,32.21,150100.0,22.4926,22.4926,22.4856,22.4926,150100.0
2012-01-06 11:55:00,32.21,32.21,32.19,32.19,43200.0,22.4926,22.4926,22.4786,22.4786,43200.0
2012-01-06 12:00:00,32.19,32.21,32.19,32.2,7100.0,22.4786,22.4926,22.4786,22.4856,7100.0
2012-01-06 12:05:00,32.2,32.21,32.18,32.19,64100.0,22.4856,22.4926,22.4716,22.4786,64100.0
2012-01-06 12:10:00,32.19,32.2,32.18,32.19,38000.0,22.4786,22.4856,22.4716,22.4786,38000.0
2012-01-06 12:15:00,32.2,32.2,32.19,32.19,9500.0,22.4856,22.4856,22.4786,22.4786,9500.0
2012-01-06 12:20:00,32.19,32.21,32.19,32.2,22800.0,22.4786,22.4926,22.4786,22.4856,22800.0
2012-01-06 12:25:00,32.19,32.21,32.19,32.21,15800.0,22.4786,22.4926,22.4786,22.4926,15800.0
2012-01-06 12:30:00,32.2,32.22,32.2,32.21,11300.0,22.4856,22.4996,22.4856,22.4926,11300.0
2012-01-06 12:35:00,32.21,32.22,32.2,32.21,28800.0,22.4926,22.4996,22.4856,22.4926,28800.0
2012-01-06 12:40:00,32.2,32.21,32.19,32.2,33700.0,22.4856,22.4926,22.4786,22.4856,33700.0
2012-01-06 12:45:00,32.2,32.2,32.17,32.18,44900.0,22.4856,22.4856,22.4647,22.4716,44900.0
2012-01-06 12:50:00,32.17,32.18,32.17,32.17,5500.0,22.4647,22.4716,22.4647,22.4647,5500.0
2012-01-06 12:55:00,32.18,32.19,32.17,32.18,235400.0,22.4716,22.4786,22.4647,22.4716,235400.0
2012-01-06 13:00:00,32.17,32.19,32.17,32.18,20900.0,22.4647,22.4786,22.4647,22.4716,20900.0
2012-01-06 13:05:00,32.17,32.19,32.16,32.18,38100.0,22.4647,22.4786,22.4577,22.4716,38100.0
2012-01-06 13:10:00,32.18,32.19,32.16,32.16,88400.0,22.4716,22.4786,22.4577,22.4577,88400.0
2012-01-06 13:15:00,32.17,32.18,32.17,32.18,5200.0,22.4647,22.4716,22.4647,22.4716,5200.0
2012-01-06 13:20:00,32.18,32.19,32.17,32.17,30600.0,22.4716,22.4786,22.4647,22.4647,30600.0
2012-01-06 13:25:00,32.17,32.18,32.16,32.18,39500.0,22.4647,22.4716,22.4577,22.4716,39500.0
2012-01-06 13:30:00,32.18,32.19,32.17,32.18,62900.0,22.4716,22.4786,22.4647,22.4716,62900.0
2012-01-06 13:35:00,32.18,32.2,32.18,32.19,41800.0,22.4716,22.4856,22.4716,22.4786,41800.0
2012-01-06 13:40:00,32.19,32.2,32.17,32.18,785500.0,22.4786,22.4856,22.4647,22.4716,785500.0
2012-01-06 13:45:00,32.18,32.19,32.18,32.19,28700.0,22.4716,22.4786,22.4716,22.4786,28700.0
2012-01-06 13:50:00,32.19,32.21,32.19,32.2,11000.0,22.4786,22.4926,22.4786,22.4856,11000.0
2012-01-06 13:55:00,32.21,32.24,32.2,32.22,46100.0,22.4926,22.5135,22.4856,22.4996,46100.0
2012-01-06 14:00:00,32.22,32.22,32.21,32.21,30600.0,22.4996,22.4996,22.4926,22.4926,30600.0
2012-01-06 14:05:00,32.21,32.23,32.2,32.22,52300.0,22.4926,22.5066,22.4856,22.4996,52300.0
2012-01-06 14:10:00,32.21,32.22,32.2,32.21,19200.0,22.4926,22.4996,22.4856,22.4926,19200.0
2012-01-06 14:15:00,32.2,32.21,32.2,32.21,24100.0,22.4856,22.4926,22.4856,22.4926,24100.0
2012-01-06 14:20:00,32.2,32.22,32.2,32.22,18800.0,22.4856,22.4996,22.4856,22.4996,18800.0
2012-01-06 14:25:00,32.21,32.22,32.21,32.21,10200.0,22.4926,22.4996,22.4926,22.4926,10200.0
2012-01-06 14:30:00,32.21,32.22,32.21,32.21,7500.0,22.4926,22.4996,22.4926,22.4926,7500.0
2012-01-06 14:35:00,32.21,32.22,32.2,32.2,25800.0,22.4926,22.4996,22.4856,22.4856,25800.0
2012-01-06 14:40:00,32.21,32.22,32.2,32.2,11300.0,22.4926,22.4996,22.4856,22.4856,11300.0
2012-01-06 14:45:00,32.19,32.2,32.18,32.19,16300.0,22.4786,22.4856,22.4716,22.4786,16300.0
2012-01-06 14:50:00,32.19,32.19,32.18,32.19,57100.0,22.4786,22.4786,22.4716,22.4786,57100.0
2012-01-06 14:55:00,32.19,32.19,32.17,32.17,27100.0,22.4786,22.4786,22.4647,22.4647,27100.0
2012-01-06 15:00:00,32.17,32.19,32.17,32.19,4000.0,22.4647,22.4786,22.4647,22.4786,4000.0
2012-01-06 15:05:00,32.19,32.19,32.17,32.17,14100.0,22.4786,22.4786,22.4647,22.4647,14100.0
2012-01-06 15:10:00,32.17,32.18,32.15,32.16,11100.0,22.4647,22.4716,22.4507,22.4577,11100.0
2012-01-06 15:15:00,32.16,32.17,32.15,32.15,72200.0,22.4577,22.4647,22.4507,22.4507,72200.0
2012-01-06 15:20:00,32.15,32.16,32.14,32.16,42800.0,22.4507,22.4577,22.4437,22.4577,42800.0
2012-01-06 15:25:00,32.16,32.17,32.15,32.16,71500.0,22.4577,22.4647,22.4507,22.4577,71500.0
2012-01-06 15:30:00,32.16,32.17,32.15,32.17,95200.0,22.4577,22.4647,22.4507,22.4647,95200.0
2012-01-06 15:35:00,32.17,32.17,32.15,32.15,82600.0,22.4647,22.4647,22.4507,22.4507,82600.0
2012-01-06 15:40:00,32.16,32.18,32.16,32.17,170800.0,22.4577,22.4716,22.4577,22.4647,170800.0
2012-01-06 15:45:00,32.17,32.17,32.15,32.16,129700.0,22.4647,22.4647,22.4507,22.4577,129700.0
2012-01-06 15:50:00,32.16,32.17,32.15,32.15,206800.0,22.4577,22.4647,22.4507,22.4507,206800.0
2012-01-06 15:55:00,32.15,32.17,32.14,32.17,799300.0,22.4507,22.4647,22.4437,22.4647,799300.0
2012-01-09 09:30:00,32.21,32.24,32.13,32.16,68400.0,22.4926,22.5135,22.4367,22.4577,68400.0
2012-01-09 09:35:00,32.17,32.19,32.16,32.18,51600.0,22.4647,22.4786,22.4577,22.4716,51600.0
2012-01-09 09:40:00,32.18,32.19,32.14,32.17,41600.0,22.4716,22.4786,22.4437,22.4647,41600.0
2012-01-09 09:45:00,32.17,32.2,32.17,32.18,39400.0,22.4647,22.4856,22.4647,22.4716,39400.0
2012-01-09 09:50:00,32.19,32.19,32.15,32.16,33500.0,22.4786,22.4786,22.4507,22.4577,33500.0
2012-01-09 09:55:00,32.16,32.16,32.12,32.13,54300.0,22.4577,22.4577,22.4297,22.4367,54300.0
2012-01-09 10:00:00,32.14,32.14,32.12,32.13,76700.0,22.4437,22.4437,22.4297,22.4367,76700.0
2012-01-09 10:05:00,32.14,32.16,32.14,32.16,27600.0,22.4437,22.4577,22.4437,22.4577,27600.0
2012-01-09 10:10:00,32.16,32.18,32.16,32.17,29500.0,22.4577,22.4716,22.4577,22.4647,29500.0
2012-01-09 10:15:00,32.17,32.21,32.17,32.2,89600.0,22.4647,22.4926,22.4647,22.4856,89600.0
2012-01-09 10:20:00,32.2,32.22,32.2,32.21,44900.0,22.4856,22.4996,22.4856,22.4926,44900.0
2012-01-09 10:25:00,32.21,32.21,32.19,32.2,4200.0,22.4926,22.4926,22.4786,22.4856,4200.0
2012-01-09 10:30:00,32.21,32.22,32.2,32.2,17800.0,22.4926,22.4996,22.4856,22.4856,17800.0
2012-01-09 10:35:00,32.19,32.22,32.19,32.2,26600.0,22.4786,22.4996,22.4786,22.4856,26600.0
2012-01-09 10:40:00,32.2,32.2,32.17,32.17,20000.0,22.4856,22.4856,22.4647,22.4647,20000.0
2012-01-09 10:45:00,32.16,32.19,32.16,32.16,16900.0,22.4577,22.4786,22.4577,22.4577,16900.0
2012-01-09 10:50:00,32.16,32.17,32.15,32.16,211300.0,22.4577,22.4647,22.4507,22.4577,211300.0
2012-01-09 10:55:00,32.16,32.17,32.16,32.16,12500.0,22.4577,22.4647,22.4577,22.4577,12500.0
2012-01-09 11:00:00,32.16,32.16,32.15,32.16,11600.0,22.4577,22.4577,22.4507,22.4577,11600.0
2012-01-09 11:05:00,32.16,32.16,32.13,32.14,44100.0,22.4577,22.4577,22.4367,22.4437,44100.0
2012-01-09 11:10:00,32.13,32.14,32.13,32.14,39100.0,22.4367,22.4437,22.4367,22.4437,39100.0
2012-01-09 11:15:00,32.14,32.14,32.12,32.13,12600.0,22.4437,22.4437,22.4297,22.4367,12600.0
2012-01-09 11:20:00,32.13,32.15,32.12,32.12,14400.0,22.4367,22.4507,22.4297,22.4297,14400.0
2012-01-09 11:25:00,32.13,32.16,32.13,32.16,34100.0,22.4367,22.4577,22.4367,22.4577,34100.0
2012-01-09 11:30:00,32.16,32.16,32.15,32.16,52600.0,22.4577,22.4577,22.4507,22.4577,52600.0
2012-01-09 11:35:00,32.16,32.16,32.15,32.16,98200.0,22.4577,22.4577,22.4507,22.4577,98200.0
2012-01-09 11:40:00,32.17,32.18,32.16,32.17,58300.0,22.4647,22.4716,22.4577,22.4647,58300.0
2012-01-09 11:45:00,32.17,32.18,32.16,32.16,24400.0,22.4647,22.4716,22.4577,22.4577,24400.0
2012-01-09 11:50:00,32.17,32.18,32.16,32.17,12200.0,22.4647,22.4716,22.4577,22.4647,12200.0
2012-01-09 11:55:00,32.17,32.17,32.15,32.17,7900.0,22.4647,22.4647,22.4507,22.4647,7900.0
2012-01-09 12:00:00,32.17,32.18,32.17,32.17,18800.0,22.4647,22.4716,22.4647,22.4647,18800.0
2012-01-09 12:05:00,32.18,32.19,32.17,32.19,10000.0,22.4716,22.4786,22.4647,22.4786,10000.0
2012-01-09 12:10:00,32.19,32.19,32.18,32.19,12300.0,22.4786,22.4786,22.4716,22.4786,12300.0
2012-01-09 12:15:00,32.18,32.18,32.17,32.18,23600.0,22.4716,22.4716,22.4647,22.4716,23600.0
2012-01-09 12:20:00,32.17,32.18,32.16,32.16,60800.0,22.4647,22.4716,22.4577,22.4577,60800.0
2012-01-09 12:25:00,32.17,32.19,32.16,32.19,22500.0,22.4647,22.4786,22.4577,22.4786,22500.0
2012-01-09 12:30:00,32.19,32.19,32.18,32.19,8100.0,22.4786,22.4786,22.4716,22.4786,8100.0
2012-01-09 12:35:00,32.18,32.2,32.18,32.2,20200.0,22.4716,22.4856,22.4716,22.4856,20200.0
2012-01-09 12:40:00,32.2,32.2,32.19,32.19,19700.0,22.4856,22.4856,22.4786,22.4786,19700.0
2012-01-09 12:45:00,32.19,32.21,32.19,32.2,34300.0,22.4786,22.4926,22.4786,22.4856,34300.0
2012-01-09 12:50:00,32.2,32.21,32.2,32.21,18500.0,22.4856,22.4926,22.4856,22.4926,18500.0
2012-01-09 12:55:00,32.2,32.21,32.19,32.2,23200.0,22.4856,22.4926,22.4786,22.4856,23200.0
2012-01-09 13:00:00,32.21,32.22,32.2,32.22,33000.0,22.4926,22.4996,22.4856,22.4996,33000.0
2012-01-09 13:05:00,32.22,32.22,32.21,32.22,11600.0,22.4996,22.4996,22.4926,22.4996,11600.0
2012-01-09 13:10:00,32.22,32.23,32.21,32.23,4300.0,22.4996,22.5066,22.4926,22.5066,4300.0
2012-01-09 13:15:00,32.22,32.23,32.22,32.23,9400.0,22.4996,22.5066,22.4996,22.5066,9400.0
2012-01-09 13:20:00,32.22,32.23,32.21,32.21,8900.0,22.4996,22.5066,22.4926,22.4926,8900.0
2012-01-09 13:25:00,32.22,32.23,32.22,32.22,9800.0,22.4996,22.5066,22.4996,22.4996,9800.0
2012-01-09 13:30:00,32.21,32.22,32.21,32.22,9100.0,22.4926,22.4996,22.4926,22.4996,9100.0
2012-01-09 13:35:00,32.21,32.21,32.19,32.2,14500.0,22.4926,22.4926,22.4786,22.4856,14500.0
2012-01-09 13:40:00,32.19,32.21,32.19,32.19,50000.0,22.4786,22.4926,22.4786,22.4786,50000.0
2012-01-09 13:45:00,32.19,32.21,32.19,32.21,60200.0,22.4786,22.4926,22.4786,22.4926,60200.0
2012-01-09 13:50:00,32.21,32.21,32.2,32.2,7900.0,22.4926,22.4926,22.4856,22.4856,7900.0
2012-01-09 13:55:00,32.2,32.21,32.19,32.2,36700.0,22.4856,22.4926,22.4786,22.4856,36700.0
2012-01-09 14:00:00,32.19,32.22,32.19,32.2,12500.0,22.4786,22.4996,22.4786,22.4856,12500.0
2012-01-09 14:05:00,32.2,32.21,32.2,32.2,7100.0,22.4856,22.4926,22.4856,22.4856,7100.0
2012-01-09 14:10:00,32.2,32.21,32.19,32.2,9600.0,22.4856,22.4926,22.4786,22.4856,9600.0
2012-01-09 14:15:00,32.2,32.21,32.19,32.2,56500.0,22.4856,22.4926,22.4786,22.4856,56500.0
2012-01-09 14:20:00,32.2,32.21,32.2,32.21,5200.0,22.4856,22.4926,22.4856,22.4926,5200.0
2012-01-09 14:25:00,32.21,32.22,32.2,32.22,12900.0,22.4926,22.4996,22.4856,22.4996,12900.0
2012-01-09 14:30:00,32.21,32.23,32.21,32.23,5800.0,22.4926,22.5066,22.4926,22.5066,5800.0
2012-01-09 14:35:00,32.23,32.23,32.22,32.22,8700.0,22.5066,22.5066,22.4996,22.4996,8700.0
2012-01-09 14:40:00,32.22,32.23,32.22,32.23,13600.0,22.4996,22.5066,22.4996,22.5066,13600.0
2012-01-09 14:45:00,32.23,32.24,32.21,32.22,99200.0,22.5066,22.5135,22.4926,22.4996,99200.0
2012-01-09 14:50:00,32.23,32.23,32.22,32.23,6000.0,22.5066,22.5066,22.4996,22.5066,6000.0
2012-01-09 14:55:00,32.22,32.23,32.21,32.22,19300.0,22.4996,22.5066,22.4926,22.4996,19300.0
2012-01-09 15:00:00,32.22,32.24,32.21,32.22,29600.0,22.4996,22.5135,22.4926,22.4996,29600.0
2012-01-09 15:05:00,32.22,32.23,32.21,32.23,13400.0,22.4996,22.5066,22.4926,22.5066,13400.0
2012-01-09 15:10:00,32.23,32.23,32.2,32.2,24000.0,22.5066,22.5066,22.4856,22.4856,24000.0
2012-01-09 15:15:00,32.21,32.22,32.2,32.2,13600.0,22.4926,22.4996,22.4856,22.4856,13600.0
2012-01-09 15:20:00,32.2,32.22,32.2,32.2,19700.0,22.4856,22.4996,22.4856,22.4856,19700.0
2012-01-09 15:25:00,32.21,32.22,32.2,32.22,23500.0,22.4926,22.4996,22.4856,22.4996,23500.0
2012-01-09 15:30:00,32.21,32.22,32.21,32.21,22100.0,22.4926,22.4996,22.4926,22.4926,22100.0
2012-01-09 15:35:00,32.22,32.22,32.2,32.21,94800.0,22.4996,22.4996,22.4856,22.4926,94800.0
2012-01-09 15:40:00,32.21,32.24,32.21,32.23,65600.0,22.4926,22.5135,22.4926,22.5066,65600.0
2012-01-09 15:45:00,32.23,32.24,32.21,32.21,51200.0,22.5066,22.5135,22.4926,22.4926,51200.0
2012-01-09 15:50:00,32.21,32.22,32.2,32.21,171400.0,22.4926,22.4996,22.4856,22.4926,171400.0
2012-01-09 15:55:00,32.22,32.25,32.2,32.2,436400.0,22.4996,22.5205,22.4856,22.4856,436400.0
2012-01-10 09:30:00,32.44,32.44,32.38,32.4,114200.0,22.6532,22.6532,22.6113,22.6253,114200.0
2012-01-10 09:35:00,32.4,32.41,32.37,32.37,152200.0,22.6253,22.6322,22.6043,22.6043,152200.0
2012-01-10 09:40:00,32.37,32.38,32.35,32.36,49100.0,22.6043,22.6113,22.5904,22.5973,49100.0
2012-01-10 09:45:00,32.36,32.37,32.35,32.37,23500.0,22.5973,22.6043,22.5904,22.6043,23500.0
2012-01-10 09:50:00,32.37,32.37,32.34,32.34,21000.0,22.6043,22.6043,22.5834,22.5834,21000.0
2012-01-10 09:55:00,32.34,32.37,32.34,32.37,37800.0,22.5834,22.6043,22.5834,22.6043,37800.0
2012-01-10 10:00:00,32.37,32.41,32.36,32.41,67500.0,22.6043,22.6322,22.5973,22.6322,67500.0
2012-01-10 10:05:00,32.41,32.41,32.37,32.37,31600.0,22.6322,22.6322,22.6043,22.6043,31600.0
2012-01-10 10:10:00,32.37,32.38,32.36,32.37,77400.0,22.6043,22.6113,22.5973,22.6043,77400.0
2012-01-10 10:15:00,32.38,32.38,32.36,32.38,25500.0,22.6113,22.6113,22.5973,22.6113,25500.0
2012-01-10 10:20:00,32.38,32.38,32.36,32.37,16200.0,22.6113,22.6113,22.5973,22.6043,16200.0
2012-01-10 10:25:00,32.37,32.39,32.37,32.37,58800.0,22.6043,22.6183,22.6043,22.6043,58800.0
2012-01-10 10:30:00,32.38,32.38,32.37,32.38,34500.0,22.6113,22.6113,22.6043,22.6113,34500.0
2012-01-10 10:35:00,32.39,32.4,32.38,32.4,16700.0,22.6183,22.6253,22.6113,22.6253,16700.0
2012-01-10 10:40:00,32.39,32.4,32.39,32.39,78400.0,22.6183,22.6253,22.6183,22.6183,78400.0
2012-01-10 10:45:00,32.39,32.4,32.37,32.38,27600.0,22.6183,22.6253,22.6043,22.6113,27600.0
2012-01-10 10:50:00,32.38,32.39,32.37,32.39,62800.0,22.6113,22.6183,22.6043,22.6183,62800.0
2012-01-10 10:55:00,32.39,32.4,32.38,32.39,31600.0,22.6183,22.6253,22.6113,22.6183,31600.0
2012-01-10 11:00:00,32.38,32.4,32.36,32.37,35000.0,22.6113,22.6253,22.5973,22.6043,35000.0
2012-01-10 11:05:00,32.37,32.39,32.36,32.38,18900.0,22.6043,22.6183,22.5973,22.6113,18900.0
2012-01-10 11:10:00,32.38,32.4,32.38,32.4,24700.0,22.6113,22.6253,22.6113,22.6253,24700.0
2012-01-10 11:15:00,32.4,32.41,32.39,32.39,14900.0,22.6253,22.6322,22.6183,22.6183,14900.0
2012-01-10 11:20:00,32.39,32.41,32.39,32.4,49600.0,22.6183,22.6322,22.6183,22.6253,49600.0
2012-01-10 11:25:00,32.39,32.41,32.37,32.39,256600.0,22.6183,22.6322,22.6043,22.6183,256600.0
2012-01-10 11:30:00,32.38,32.39,32.36,32.36,60900.0,22.6113,22.6183,22.5973,22.5973,60900.0
2012-01-10 11:35:00,32.37,32.37,32.35,32.36,50700.0,22.6043,22.6043,22.5904,22.5973,50700.0
2012-01-10 11:40:00,32.36,32.37,32.36,32.37,22600.0,22.5973,22.6043,22.5973,22.6043,22600.0
2012-01-10 11:45:00,32.37,32.38,32.36,32.38,55600.0,22.6043,22.6113,22.5973,22.6113,55600.0
2012-01-10 11:50:00,32.38,32.38,32.37,32.37,7200.0,22.6113,22.6113,22.6043,22.6043,7200.0
2012-01-10 11:55:00,32.38,32.38,32.37,32.38,93900.0,22.6113,22.6113,22.6043,22.6113,93900.0
2012-01-10 12:00:00,32.37,32.39,32.37,32.38,22600.0,22.6043,22.6183,22.6043,22.6113,22600.0
2012-01-10 12:05:00,32.38,32.39,32.37,32.38,116400.0,22.6113,22.6183,22.6043,22.6113,116400.0
2012-01-10 12:10:00,32.38,32.39,32.38,32.38,44000.0,22.6113,22.6183,22.6113,22.6113,44000.0
2012-01-10 12:15:00,32.39,32.4,32.38,32.39,43200.0,22.6183,22.6253,22.6113,22.6183,43200.0
2012-01-10 12:20:00,32.38,32.38,32.37,32.38,77300.0,22.6113,22.6113,22.6043,22.6113,77300.0
2012-01-10 12:25:00,32.38,32.38,32.34,32.34,63800.0,22.6113,22.6113,22.5834,22.5834,63800.0
2012-01-10 12:30:00,32.34,32.35,32.34,32.35,16100.0,22.5834,22.5904,22.5834,22.5904,16100.0
2012-01-10 12:35:00,32.35,32.36,32.34,32.36,21300.0,22.5904,22.5973,22.5834,22.5973,21300.0
2012-01-10 12:40:00,32.36,32.36,32.34,32.35,14600.0,22.5973,22.5973,22.5834,22.5904,14600.0
2012-01-10 12:45:00,32.35,32.36,32.34,32.35,176000.0,22.5904,22.5973,22.5834,22.5904,176000.0
2012-01-10 12:50:00,32.34,32.35,32.33,32.33,36500.0,22.5834,22.5904,22.5764,22.5764,36500.0
2012-01-10 12:55:00,32.34,32.35,32.33,32.35,23500.0,22.5834,22.5904,22.5764,22.5904,23500.0
2012-01-10 13:00:00,32.35,32.35,32.34,32.34,7000.0,22.5904,22.5904,22.5834,22.5834,7000.0
2012-01-10 13:05:00,32.34,32.35,32.33,32.33,7900.0,22.5834,22.5904,22.5764,22.5764,7900.0
2012-01-10 13:10:00,32.33,32.34,32.33,32.34,11100.0,22.5764,22.5834,22.5764,22.5834,11100.0
2012-01-10 13:15:00,32.33,32.36,32.33,32.36,28900.0,22.5764,22.5973,22.5764,22.5973,28900.0
2012-01-10 13:20:00,32.35,32.36,32.34,32.36,12000.0,22.5904,22.5973,22.5834,22.5973,12000.0
2012-01-10 13:25:00,32.36,32.36,32.35,32.36,18900.0,22.5973,22.5973,22.5904,22.5973,18900.0
2012-01-10 13:30:00,32.35,32.38,32.35,32.38,10200.0,22.5904,22.6113,22.5904,22.6113,10200.0
2012-01-10 13:35:00,32.37,32.38,32.37,32.38,17200.0,22.6043,22.6113,22.6043,22.6113,17200.0
2012-01-10 13:40:00,32.37,32.38,32.37,32.38,12800.0,22.6043,22.6113,22.6043,22.6113,12800.0
2012-01-10 13:45:00,32.38,32.38,32.36,32.36,7400.0,22.6113,22.6113,22.5973,22.5973,7400.0
2012-01-10 13:50:00,32.36,32.36,32.35,32.36,12300.0,22.5973,22.5973,22.5904,22.5973,12300.0
2012-01-10 13:55:00,32.36,32.36,32.34,32.34,13100.0,22.5973,22.5973,22.5834,22.5834,13100.0
2012-01-10 14:00:00,32.35,32.36,32.35,32.36,35600.0,22.5904,22.5973,22.5904,22.5973,35600.0
2012-01-10 14:05:00,32.35,32.36,32.34,32.35,11900.0,22.5904,22.5973,22.5834,22.5904,11900.0
2012-01-10 14:10:00,32.35,32.36,32.35,32.35,7300.0,22.5904,22.5973,22.5904,22.5904,7300.0
2012-01-10 14:15:00,32.36,32.37,32.35,32.37,19600.0,22.5973,22.6043,22.5904,22.6043,19600.0
2012-01-10 14:20:00,32.37,32.38,32.36,32.38,41000.0,22.6043,22.6113,22.5973,22.6113,41000.0
2012-01-10 14:25:00,32.38,32.38,32.37,32.37,4900.0,22.6113,22.6113,22.6043,22.6043,4900.0
2012-01-10 14:30:00,32.38,32.38,32.37,32.37,9700.0,22.6113,22.6113,22.6043,22.6043,9700.0
2012-01-10 14:35:00,32.37,32.38,32.37,32.37,20900.0,22.6043,22.6113,22.6043,22.6043,20900.0
2012-01-10 14:40:00,32.37,32.37,32.36,32.36,12300.0,22.6043,22.6043,22.5973,22.5973,12300.0
2012-01-10 14:45:00,32.37,32.39,32.36,32.39,24500.0,22.6043,22.6183,22.5973,22.6183,24500.0
2012-01-10 14:50:00,32.39,32.39,32.37,32.37,20800.0,22.6183,22.6183,22.6043,22.6043,20800.0
2012-01-10 14:55:00,32.37,32.37,32.35,32.36,135600.0,22.6043,22.6043,22.5904,22.5973,135600.0
2012-01-10 15:00:00,32.36,32.37,32.35,32.35,85500.0,22.5973,22.6043,22.5904,22.5904,85500.0
2012-01-10 15:05:00,32.36,32.37,32.34,32.35,25200.0,22.5973,22.6043,22.5834,22.5904,25200.0
2012-01-10 15:10:00,32.35,32.35,32.34,32.34,25500.0,22.5904,22.5904,22.5834,22.5834,25500.0
2012-01-10 15:15:00,32.34,32.35,32.33,32.33,34700.0,22.5834,22.5904,22.5764,22.5764,34700.0
2012-01-10 15:20:00,32.34,32.34,32.31,32.31,65000.0,22.5834,22.5834,22.5624,22.5624,65000.0
2012-01-10 15:25:00,32.32,32.33,32.31,32.31,200100.0,22.5694,22.5764,22.5624,22.5624,200100.0
2012-01-10 15:30:00,32.32,32.33,32.31,32.31,110000.0,22.5694,22.5764,22.5624,22.5624,110000.0
2012-01-10 15:35:00,32.31,32.32,32.29,32.3,189000.0,22.5624,22.5694,22.5485,22.5554,189000.0
2012-01-10 15:40:00,32.3,32.33,32.29,32.33,112900.0,22.5554,22.5764,22.5485,22.5764,112900.0
2012-01-10 15:45:00,32.33,32.34,32.31,32.32,247700.0,22.5764,22.5834,22.5624,22.5694,247700.0
2012-01-10 15:50:00,32.32,32.34,32.31,32.32,171400.0,22.5694,22.5834,22.5624,22.5694,171400.0
2012-01-10 15:55:00,32.33,32.34,32.33,32.33,399500.0,22.5764,22.5834,22.5764,22.5764,399500.0
2012-01-11 09:30:00,32.18,32.28,32.18,32.22,120200.0,22.4716,22.5415,22.4716,22.4996,120200.0
2012-01-11 09:35:00,32.22,32.24,32.21,32.22,27700.0,22.4996,22.5135,22.4926,22.4996,27700.0
2012-01-11 09:40:00,32.22,32.23,32.2,32.21,95800.0,22.4996,22.5066,22.4856,22.4926,95800.0
2012-01-11 09:45:00,32.2,32.21,32.18,32.19,120300.0,22.4856,22.4926,22.4716,22.4786,120300.0
2012-01-11 09:50:00,32.18,32.2,32.17,32.18,48900.0,22.4716,22.4856,22.4647,22.4716,48900.0
2012-01-11 09:55:00,32.17,32.18,32.14,32.15,72200.0,22.4647,22.4716,22.4437,22.4507,72200.0
2012-01-11 10:00:00,32.14,32.16,32.14,32.14,109600.0,22.4437,22.4577,22.4437,22.4437,109600.0
2012-01-11 10:05:00,32.14,32.17,32.12,32.17,159100.0,22.4437,22.4647,22.4297,22.4647,159100.0
2012-01-11 10:10:00,32.16,32.17,32.15,32.16,24900.0,22.4577,22.4647,22.4507,22.4577,24900.0
2012-01-11 10:15:00,32.16,32.18,32.16,32.17,95000.0,22.4577,22.4716,22.4577,22.4647,95000.0
2012-01-11 10:20:00,32.18,32.19,32.16,32.17,64000.0,22.4716,22.4786,22.4577,22.4647,64000.0
2012-01-11 10:25:00,32.17,32.2,32.17,32.19,58400.0,22.4647,22.4856,22.4647,22.4786,58400.0
2012-01-11 10:30:00,32.19,32.21,32.19,32.21,28000.0,22.4786,22.4926,22.4786,22.4926,28000.0
2012-01-11 10:35:00,32.2,32.22,32.19,32.21,45400.0,22.4856,22.4996,22.4786,22.4926,45400.0
2012-01-11 10:40:00,32.2,32.21,32.19,32.2,49200.0,22.4856,22.4926,22.4786,22.4856,49200.0
2012-01-11 10:45:00,32.2,32.21,32.18,32.2,56000.0,22.4856,22.4926,22.4716,22.4856,56000.0
2012-01-11 10:50:00,32.2,32.2,32.19,32.19,25400.0,22.4856,22.4856,22.4786,22.4786,25400.0
2012-01-11 10:55:00,32.19,32.19,32.16,32.16,59000.0,22.4786,22.4786,22.4577,22.4577,59000.0
2012-01-11 11:00:00,32.16,32.18,32.16,32.16,11800.0,22.4577,22.4716,22.4577,22.4577,11800.0
2012-01-11 11:05:00,32.17,32.17,32.12,32.12,30700.0,22.4647,22.4647,22.4297,22.4297,30700.0
2012-01-11 11:10:00,32.13,32.13,32.11,32.12,26300.0,22.4367,22.4367,22.4228,22.4297,26300.0
2012-01-11 11:15:00,32.12,32.13,32.11,32.13,23700.0,22.4297,22.4367,22.4228,22.4367,23700.0
2012-01-11 11:20:00,32.12,32.13,32.1,32.12,95000.0,22.4297,22.4367,22.4158,22.4297,95000.0
2012-01-11 11:25:00,32.11,32.12,32.11,32.11,7000.0,22.4228,22.4297,22.4228,22.4228,7000.0
2012-01-11 11:30:00,32.11,32.14,32.11,32.13,86800.0,22.4228,22.4437,22.4228,22.4367,86800.0
2012-01-11 11:35:00,32.13,32.15,32.13,32.15,63600.0,22.4367,22.4507,22.4367,22.4507,63600.0
2012-01-11 11:40:00,32.15,32.17,32.15,32.17,29300.0,22.4507,22.4647,22.4507,22.4647,29300.0
2012-01-11 11:45:00,32.16,32.19,32.16,32.19,19200.0,22.4577,22.4786,22.4577,22.4786,19200.0
2012-01-11 11:50:00,32.18,32.18,32.16,32.18,29900.0,22.4716,22.4716,22.4577,22.4716,29900.0
2012-01-11 11:55:00,32.17,32.17,32.16,32.16,9900.0,22.4647,22.4647,22.4577,22.4577,9900.0
2012-01-11 12:00:00,32.17,32.18,32.15,32.16,30000.0,22.4647,22.4716,22.4507,22.4577,30000.0
2012-01-11 12:05:00,32.15,32.15,32.13,32.14,17800.0,22.4507,22.4507,22.4367,22.4437,17800.0
2012-01-11 12:10:00,32.14,32.15,32.14,32.15,7400.0,22.4437,22.4507,22.4437,22.4507,7400.0
2012-01-11 12:15:00,32.14,32.14,32.13,32.14,31900.0,22.4437,22.4437,22.4367,22.4437,31900.0
2012-01-11 12:20:00,32.14,32.16,32.14,32.15,23900.0,22.4437,22.4577,22.4437,22.4507,23900.0
2012-01-11 12:25:00,32.15,32.16,32.14,32.15,17400.0,22.4507,22.4577,22.4437,22.4507,17400.0
2012-01-11 12:30:00,32.14,32.15,32.13,32.13,13000.0,22.4437,22.4507,22.4367,22.4367,13000.0
2012-01-11 12:35:00,32.13,32.15,32.13,32.14,48400.0,22.4367,22.4507,22.4367,22.4437,48400.0
2012-01-11 12:40:00,32.14,32.15,32.13,32.14,7400.0,22.4437,22.4507,22.4367,22.4437,7400.0
2012-01-11 12:45:00,32.14,32.16,32.14,32.15,29400.0,22.4437,22.4577,22.4437,22.4507,29400.0
2012-01-11 12:50:00,32.16,32.16,32.14,32.15,9700.0,22.4577,22.4577,22.4437,22.4507,9700.0
2012-01-11 12:55:00,32.14,32.15,32.14,32.15,15100.0,22.4437,22.4507,22.4437,22.4507,15100.0
2012-01-11 13:00:00,32.14,32.16,32.14,32.16,18700.0,22.4437,22.4577,22.4437,22.4577,18700.0
2012-01-11 13:05:00,32.16,32.17,32.15,32.15,19400.0,22.4577,22.4647,22.4507,22.4507,19400.0
2012-01-11 13:10:00,32.16,32.17,32.15,32.16,6200.0,22.4577,22.4647,22.4507,22.4577,6200.0
2012-01-11 13:15:00,32.16,32.16,32.14,32.14,22400.0,22.4577,22.4577,22.4437,22.4437,22400.0
2012-01-11 13:20:00,32.14,32.15,32.14,32.14,9300.0,22.4437,22.4507,22.4437,22.4437,9300.0
2012-01-11 13:25:00,32.14,32.16,32.14,32.15,41600.0,22.4437,22.4577,22.4437,22.4507,41600.0
2012-01-11 13:30:00,32.15,32.15,32.14,32.15,13400.0,22.4507,22.4507,22.4437,22.4507,13400.0
2012-01-11 13:35:00,32.14,32.17,32.14,32.17,13000.0,22.4437,22.4647,22.4437,22.4647,13000.0
2012-01-11 13:40:00,32.17,32.18,32.15,32.15,174500.0,22.4647,22.4716,22.4507,22.4507,174500.0
2012-01-11 13:45:00,32.15,32.16,32.14,32.15,107200.0,22.4507,22.4577,22.4437,22.4507,107200.0
2012-01-11 13:50:00,32.16,32.16,32.13,32.13,62100.0,22.4577,22.4577,22.4367,22.4367,62100.0
2012-01-11 13:55:00,32.13,32.15,32.13,32.13,54700.0,22.4367,22.4507,22.4367,22.4367,54700.0
2012-01-11 14:00:00,32.13,32.15,32.12,32.12,69300.0,22.4367,22.4507,22.4297,22.4297,69300.0
2012-01-11 14:05:00,32.13,32.14,32.12,32.13,127900.0,22.4367,22.4437,22.4297,22.4367,127900.0
2012-01-11 14:10:00,32.13,32.15,32.12,32.13,34800.0,22.4367,22.4507,22.4297,22.4367,34800.0
2012-01-11 14:15:00,32.13,32.15,32.13,32.14,30900.0,22.4367,22.4507,22.4367,22.4437,30900.0
2012-01-11 14:20:00,32.13,32.13,32.11,32.13,65400.0,22.4367,22.4367,22.4228,22.4367,65400.0
2012-01-11 14:25:00,32.12,32.14,32.12,32.13,45200.0,22.4297,22.4437,22.4297,22.4367,45200.0
2012-01-11 14:30:00,32.13,32.13,32.11,32.11,496600.0,22.4367,22.4367,22.4228,22.4228,496600.0
2012-01-11 14:35:00,32.11,32.13,32.11,32.13,65700.0,22.4228,22.4367,22.4228,22.4367,65700.0
2012-01-11 14:40:00,32.13,32.15,32.12,32.14,92800.0,22.4367,22.4507,22.4297,22.4437,92800.0
2012-01-11 14:45:00,32.14,32.15,32.12,32.12,55500.0,22.4437,22.4507,22.4297,22.4297,55500.0
2012-01-11 14:50:00,32.13,32.14,32.12,32.13,47000.0,22.4367,22.4437,22.4297,22.4367,47000.0
2012-01-11 14:55:00,32.13,32.15,32.12,32.14,22000.0,22.4367,22.4507,22.4297,22.4437,22000.0
2012-01-11 15:00:00,32.14,32.16,32.14,32.16,34000.0,22.4437,22.4577,22.4437,22.4577,34000.0
2012-01-11 15:05:00,32.15,32.16,32.15,32.16,149900.0,22.4507,22.4577,22.4507,22.4577,149900.0
2012-01-11 15:10:00,32.15,32.16,32.15,32.16,53800.0,22.4507,22.4577,22.4507,22.4577,53800.0
2012-01-11 15:15:00,32.17,32.17,32.16,32.17,15300.0,22.4647,22.4647,22.4577,22.4647,15300.0
2012-01-11 15:20:00,32.17,32.17,32.15,32.16,28700.0,22.4647,22.4647,22.4507,22.4577,28700.0
2012-01-11 15:25:00,32.17,32.19,32.17,32.19,110200.0,22.4647,22.4786,22.4647,22.4786,110200.0
2012-01-11 15:30:00,32.19,32.19,32.18,32.19,34500.0,22.4786,22.4786,22.4716,22.4786,34500.0
2012-01-11 15:35:00,32.19,32.19,32.17,32.18,60000.0,22.4786,22.4786,22.4647,22.4716,60000.0
2012-01-11 15:40:00,32.17,32.19,32.17,32.17,81900.0,22.4647,22.4786,22.4647,22.4647,81900.0
2012-01-11 15:45:00,32.17,32.19,32.17,32.17,125700.0,22.4647,22.4786,22.4647,22.4647,125700.0
2012-01-11 15:50:00,32.18,32.19,32.17,32.17,190800.0,22.4716,22.4786,22.4647,22.4647,190800.0
2012-01-11 15:55:00,32.18,32.18,32.16,32.17,652000.0,22.4716,22.4716,22.4577,22.4647,652000.0
2012-01-12 09:30:00,32.26,32.32,32.25,32.29,167400.0,22.5275,22.5694,22.5205,22.5485,167400.0
2012-01-12 09:35:00,32.29,32.3,32.25,32.25,79700.0,22.5485,22.5554,22.5205,22.5205,79700.0
2012-01-12 09:40:00,32.25,32.25,32.23,32.24,93700.0,22.5205,22.5205,22.5066,22.5135,93700.0
2012-01-12 09:45:00,32.25,32.25,32.21,32.24,391100.0,22.5205,22.5205,22.4926,22.5135,391100.0
2012-01-12 09:50:00,32.24,32.24,32.22,32.23,96700.0,22.5135,22.5135,22.4996,22.5066,96700.0
2012-01-12 09:55:00,32.24,32.25,32.23,32.24,153900.0,22.5135,22.5205,22.5066,22.5135,153900.0
2012-01-12 10:00:00,32.25,32.25,32.19,32.21,28500.0,22.5205,22.5205,22.4786,22.4926,28500.0
2012-01-12 10:05:00,32.22,32.23,32.19,32.2,57500.0,22.4996,22.5066,22.4786,22.4856,57500.0
2012-01-12 10:10:00,32.2,32.21,32.17,32.17,10400.0,22.4856,22.4926,22.4647,22.4647,10400.0
2012-01-12 10:15:00,32.17,32.19,32.15,32.16,99600.0,22.4647,22.4786,22.4507,22.4577,99600.0
2012-01-12 10:20:00,32.16,32.16,32.13,32.13,27000.0,22.4577,22.4577,22.4367,22.4367,27000.0
2012-01-12 10:25:00,32.14,32.16,32.14,32.15,146000.0,22.4437,22.4577,22.4437,22.4507,146000.0
2012-01-12 10:30:00,32.15,32.16,32.14,32.14,85400.0,22.4507,22.4577,22.4437,22.4437,85400.0
2012-01-12 10:35:00,32.14,32.14,32.13,32.14,80600.0,22.4437,22.4437,22.4367,22.4437,80600.0
2012-01-12 10:40:00,32.14,32.15,32.09,32.09,46400.0,22.4437,22.4507,22.4088,22.4088,46400.0
2012-01-12 10:45:00,32.09,32.13,32.08,32.12,193100.0,22.4088,22.4367,22.4018,22.4297,193100.0
2012-01-12 10:50:00,32.12,32.16,32.12,32.16,36800.0,22.4297,22.4577,22.4297,22.4577,36800.0
2012-01-12 10:55:00,32.16,32.16,32.13,32.14,25500.0,22.4577,22.4577,22.4367,22.4437,25500.0
2012-01-12 11:00:00,32.14,32.16,32.14,32.15,16100.0,22.4437,22.4577,22.4437,22.4507,16100.0
2012-01-12 11:05:00,32.15,32.16,32.15,32.15,6400.0,22.4507,22.4577,22.4507,22.4507,6400.0
2012-01-12 11:10:00,32.14,32.15,32.14,32.15,6000.0,22.4437,22.4507,22.4437,22.4507,6000.0
2012-01-12 11:15:00,32.15,32.17,32.15,32.16,15500.0,22.4507,22.4647,22.4507,22.4577,15500.0
2012-01-12 11:20:00,32.15,32.15,32.13,32.14,9500.0,22.4507,22.4507,22.4367,22.4437,9500.0
2012-01-12 11:25:00,32.13,32.15,32.13,32.15,4200.0,22.4367,22.4507,22.4367,22.4507,4200.0
2012-01-12 11:30:00,32.14,32.15,32.14,32.15,14600.0,22.4437,22.4507,22.4437,22.4507,14600.0
2012-01-12 11:35:00,32.15,32.16,32.14,32.15,13600.0,22.4507,22.4577,22.4437,22.4507,13600.0
2012-01-12 11:40:00,32.15,32.15,32.14,32.15,9100.0,22.4507,22.4507,22.4437,22.4507,9100.0
2012-01-12 11:45:00,32.14,32.15,32.14,32.15,31000.0,22.4437,22.4507,22.4437,22.4507,31000.0
2012-01-12 11:50:00,32.15,32.16,32.14,32.14,11700.0,22.4507,22.4577,22.4437,22.4437,11700.0
2012-01-12 11:55:00,32.15,32.15,32.13,32.14,9500.0,22.4507,22.4507,22.4367,22.4437,9500.0
2012-01-12 12:00:00,32.14,32.16,32.14,32.14,27900.0,22.4437,22.4577,22.4437,22.4437,27900.0
2012-01-12 12:05:00,32.15,32.15,32.14,32.15,3900.0,22.4507,22.4507,22.4437,22.4507,3900.0
2012-01-12 12:10:00,32.15,32.15,32.14,32.15,4800.0,22.4507,22.4507,22.4437,22.4507,4800.0
2012-01-12 12:15:00,32.14,32.16,32.14,32.16,10900.0,22.4437,22.4577,22.4437,22.4577,10900.0
2012-01-12 12:20:00,32.16,32.17,32.16,32.16,16400.0,22.4577,22.4647,22.4577,22.4577,16400.0
2012-01-12 12:25:00,32.17,32.17,32.16,32.16,24600.0,22.4647,22.4647,22.4577,22.4577,24600.0
2012-01-12 12:30:00,32.17,32.18,32.16,32.17,34500.0,22.4647,22.4716,22.4577,22.4647,34500.0
2012-01-12 12:35:00,32.17,32.18,32.17,32.18,14900.0,22.4647,22.4716,22.4647,22.4716,14900.0
2012-01-12 12:40:00,32.18,32.18,32.16,32.16,74400.0,22.4716,22.4716,22.4577,22.4577,74400.0
2012-01-12 12:45:00,32.17,32.17,32.15,32.15,107300.0,22.4647,22.4647,22.4507,22.4507,107300.0
2012-01-12 12:50:00,32.16,32.17,32.15,32.16,5500.0,22.4577,22.4647,22.4507,22.4577,5500.0
2012-01-12 12:55:00,32.16,32.18,32.15,32.18,91800.0,22.4577,22.4716,22.4507,22.4716,91800.0
2012-01-12 13:00:00,32.18,32.2,32.17,32.19,37300.0,22.4716,22.4856,22.4647,22.4786,37300.0
2012-01-12 13:05:00,32.19,32.21,32.19,32.21,8400.0,22.4786,22.4926,22.4786,22.4926,8400.0
2012-01-12 13:10:00,32.2,32.2,32.19,32.2,11200.0,22.4856,22.4856,22.4786,22.4856,11200.0
2012-01-12 13:15:00,32.2,32.2,32.19,32.19,6200.0,22.4856,22.4856,22.4786,22.4786,6200.0
2012-01-12 13:20:00,32.19,32.2,32.19,32.2,3100.0,22.4786,22.4856,22.4786,22.4856,3100.0
2012-01-12 13:25:00,32.19,32.2,32.18,32.19,10200.0,22.4786,22.4856,22.4716,22.4786,10200.0
2012-01-12 13:30:00,32.19,32.19,32.18,32.18,11200.0,22.4786,22.4786,22.4716,22.4716,11200.0
2012-01-12 13:35:00,32.18,32.18,32.17,32.17,13200.0,22.4716,22.4716,22.4647,22.4647,13200.0
2012-01-12 13:40:00,32.17,32.17,32.16,32.17,23500.0,22.4647,22.4647,22.4577,22.4647,23500.0
2012-01-12 13:45:00,32.17,32.19,32.16,32.19,17900.0,22.4647,22.4786,22.4577,22.4786,17900.0
2012-01-12 13:50:00,32.18,32.19,32.18,32.19,7300.0,22.4716,22.4786,22.4716,22.4786,7300.0
2012-01-12 13:55:00,32.19,32.2,32.18,32.19,20200.0,22.4786,22.4856,22.4716,22.4786,20200.0
2012-01-12 14:00:00,32.19,32.19,32.18,32.19,16600.0,22.4786,22.4786,22.4716,22.4786,16600.0
2012-01-12 14:05:00,32.19,32.19,32.17,32.17,68900.0,22.4786,22.4786,22.4647,22.4647,68900.0
2012-01-12 14:10:00,32.18,32.18,32.17,32.18,3500.0,22.4716,22.4716,22.4647,22.4716,3500.0
2012-01-12 14:15:00,32.18,32.18,32.17,32.18,21700.0,22.4716,22.4716,22.4647,22.4716,21700.0
2012-01-12 14:20:00,32.18,32.18,32.16,32.18,24100.0,22.4716,22.4716,22.4577,22.4716,24100.0
2012-01-12 14:25:00,32.18,32.19,32.17,32.18,25600.0,22.4716,22.4786,22.4647,22.4716,25600.0
2012-01-12 14:30:00,32.18,32.19,32.18,32.18,14600.0,22.4716,22.4786,22.4716,22.4716,14600.0
2012-01-12 14:35:00,32.19,32.21,32.18,32.21,24000.0,22.4786,22.4926,22.4716,22.4926,24000.0
2012-01-12 14:40:00,32.21,32.21,32.19,32.2,56500.0,22.4926,22.4926,22.4786,22.4856,56500.0
2012-01-12 14:45:00,32.2,32.21,32.17,32.18,305400.0,22.4856,22.4926,22.4647,22.4716,305400.0
2012-01-12 14:50:00,32.18,32.19,32.17,32.18,81900.0,22.4716,22.4786,22.4647,22.4716,81900.0
2012-01-12 14:55:00,32.18,32.18,32.17,32.17,19300.0,22.4716,22.4716,22.4647,22.4647,19300.0
2012-01-12 15:00:00,32.18,32.18,32.17,32.17,87600.0,22.4716,22.4716,22.4647,22.4647,87600.0
2012-01-12 15:05:00,32.17,32.19,32.17,32.19,31700.0,22.4647,22.4786,22.4647,22.4786,31700.0
2012-01-12 15:10:00,32.18,32.19,32.17,32.18,13600.0,22.4716,22.4786,22.4647,22.4716,13600.0
2012-01-12 15:15:00,32.19,32.19,32.18,32.19,24200.0,22.4786,22.4786,22.4716,22.4786,24200.0
2012-01-12 15:20:00,32.18,32.2,32.18,32.19,15100.0,22.4716,22.4856,22.4716,22.4786,15100.0
2012-01-12 15:25:00,32.19,32.19,32.18,32.18,30100.0,22.4786,22.4786,22.4716,22.4716,30100.0
2012-01-12 15:30:00,32.18,32.2,32.18,32.2,80900.0,22.4716,22.4856,22.4716,22.4856,80900.0
2012-01-12 15:35:00,32.2,32.2,32.18,32.2,79800.0,22.4856,22.4856,22.4716,22.4856,79800.0
2012-01-12 15:40:00,32.19,32.2,32.18,32.2,150700.0,22.4786,22.4856,22.4716,22.4856,150700.0
2012-01-12 15:45:00,32.2,32.22,32.2,32.22,169400.0,22.4856,22.4996,22.4856,22.4996,169400.0
2012-01-12 15:50:00,32.22,32.22,32.2,32.2,110400.0,22.4996,22.4996,22.4856,22.4856,110400.0
2012-01-12 15:55:00,32.2,32.2,32.17,32.17,352800.0,22.4856,22.4856,22.4647,22.4647,352800.0
2012-01-13 09:30:00,32.09,32.09,32.03,32.06,130000.0,22.4088,22.4088,22.3669,22.3878,130000.0
2012-01-13 09:35:00,32.06,32.08,32.06,32.08,125100.0,22.3878,22.4018,22.3878,22.4018,125100.0
2012-01-13 09:40:00,32.09,32.09,32.04,32.04,40000.0,22.4088,22.4088,22.3739,22.3739,40000.0
2012-01-13 09:45:00,32.03,32.07,32.03,32.06,70700.0,22.3669,22.3948,22.3669,22.3878,70700.0
2012-01-13 09:50:00,32.05,32.06,32.03,32.06,61700.0,22.3809,22.3878,22.3669,22.3878,61700.0
2012-01-13 09:55:00,32.06,32.07,32.02,32.05,206800.0,22.3878,22.3948,22.3599,22.3809,206800.0
2012-01-13 10:00:00,32.05,32.07,32.03,32.04,48200.0,22.3809,22.3948,22.3669,22.3739,48200.0
2012-01-13 10:05:00,32.04,32.04,32.0,32.02,221800.0,22.3739,22.3739,22.3459,22.3599,221800.0
2012-01-13 10:10:00,32.01,32.02,32.0,32.01,45800.0,22.3529,22.3599,22.3459,22.3529,45800.0
2012-01-13 10:15:00,32.0,32.01,31.97,31.97,106700.0,22.3459,22.3529,22.325,22.325,106700.0
2012-01-13 10:20:00,31.96,31.97,31.94,31.96,117300.0,22.318,22.325,22.304,22.318,117300.0
2012-01-13 10:25:00,31.97,32.02,31.97,32.01,375800.0,22.325,22.3599,22.325,22.3529,375800.0
2012-01-13 10:30:00,32.01,32.03,32.0,32.02,92100.0,22.3529,22.3669,22.3459,22.3599,92100.0
2012-01-13 10:35:00,32.01,32.03,32.0,32.02,35200.0,22.3529,22.3669,22.3459,22.3599,35200.0
2012-01-13 10:40:00,32.01,32.04,32.01,32.04,30400.0,22.3529,22.3739,22.3529,22.3739,30400.0
2012-01-13 10:45:00,32.04,32.06,32.04,32.05,38300.0,22.3739,22.3878,22.3739,22.3809,38300.0
2012-01-13 10:50:00,32.03,32.05,32.03,32.05,3900.0,22.3669,22.3809,22.3669,22.3809,3900.0
2012-01-13 10:55:00,32.04,32.06,32.04,32.05,17800.0,22.3739,22.3878,22.3739,22.3809,17800.0
2012-01-13 11:00:00,32.05,32.09,32.05,32.08,468400.0,22.3809,22.4088,22.3809,22.4018,468400.0
2012-01-13 11:05:00,32.08,32.1,32.08,32.09,112200.0,22.4018,22.4158,22.4018,22.4088,112200.0
2012-01-13 11:10:00,32.1,32.1,32.08,32.09,48900.0,22.4158,22.4158,22.4018,22.4088,48900.0
2012-01-13 11:15:00,32.09,32.1,32.08,32.09,19900.0,22.4088,22.4158,22.4018,22.4088,19900.0
2012-01-13 11:20:00,32.09,32.09,32.07,32.08,14600.0,22.4088,22.4088,22.3948,22.4018,14600.0
2012-01-13 11:25:00,32.07,32.08,32.05,32.06,29200.0,22.3948,22.4018,22.3809,22.3878,29200.0
2012-01-13 11:30:00,32.07,32.08,32.06,32.07,34800.0,22.3948,22.4018,22.3878,22.3948,34800.0
2012-01-13 11:35:00,32.07,32.08,32.07,32.07,50000.0,22.3948,22.4018,22.3948,22.3948,50000.0
2012-01-13 11:40:00,32.08,32.09,32.07,32.08,36600.0,22.4018,22.4088,22.3948,22.4018,36600.0
2012-01-13 11:45:00,32.09,32.09,32.07,32.08,12400.0,22.4088,22.4088,22.3948,22.4018,12400.0
2012-01-13 11:50:00,32.08,32.11,32.08,32.08,27700.0,22.4018,22.4228,22.4018,22.4018,27700.0
2012-01-13 11:55:00,32.08,32.08,32.07,32.07,13600.0,22.4018,22.4018,22.3948,22.3948,13600.0
2012-01-13 12:00:00,32.06,32.07,32.05,32.06,185100.0,22.3878,22.3948,22.3809,22.3878,185100.0
2012-01-13 12:05:00,32.06,32.06,32.04,32.05,33600.0,22.3878,22.3878,22.3739,22.3809,33600.0
2012-01-13 12:10:00,32.06,32.06,32.04,32.05,50300.0,22.3878,22.3878,22.3739,22.3809,50300.0
2012-01-13 12:15:00,32.04,32.05,32.04,32.05,24600.0,22.3739,22.3809,22.3739,22.3809,24600.0
2012-01-13 12:20:00,32.05,32.05,32.04,32.05,13300.0,22.3809,22.3809,22.3739,22.3809,13300.0
2012-01-13 12:25:00,32.04,32.05,32.03,32.04,12000.0,22.3739,22.3809,22.3669,22.3739,12000.0
2012-01-13 12:30:00,32.04,32.04,32.02,32.03,29000.0,22.3739,22.3739,22.3599,22.3669,29000.0
2012-01-13 12:35:00,32.03,32.04,32.02,32.03,15500.0,22.3669,22.3739,22.3599,22.3669,15500.0
2012-01-13 12:40:00,32.03,32.04,32.02,32.03,14800.0,22.3669,22.3739,22.3599,22.3669,14800.0
2012-01-13 12:45:00,32.04,32.04,32.03,32.04,44800.0,22.3739,22.3739,22.3669,22.3739,44800.0
2012-01-13 12:50:00,32.04,32.05,32.04,32.05,89200.0,22.3739,22.3809,22.3739,22.3809,89200.0
2012-01-13 12:55:00,32.05,32.06,32.04,32.06,39500.0,22.3809,22.3878,22.3739,22.3878,39500.0
2012-01-13 13:00:00,32.06,32.06,32.04,32.04,15500.0,22.3878,22.3878,22.3739,22.3739,15500.0
2012-01-13 13:05:00,32.03,32.04,32.01,32.02,41900.0,22.3669,22.3739,22.3529,22.3599,41900.0
2012-01-13 13:10:00,32.02,32.03,32.02,32.02,35200.0,22.3599,22.3669,22.3599,22.3599,35200.0
2012-01-13 13:15:00,32.02,32.02,32.0,32.02,78800.0,22.3599,22.3599,22.3459,22.3599,78800.0
2012-01-13 13:20:00,32.01,32.02,32.01,32.02,19500.0,22.3529,22.3599,22.3529,22.3599,19500.0
2012-01-13 13:25:00,32.02,32.03,32.01,32.01,31000.0,22.3599,22.3669,22.3529,22.3529,31000.0
2012-01-13 13:30:00,32.01,32.02,32.0,32.01,23600.0,22.3529,22.3599,22.3459,22.3529,23600.0
2012-01-13 13:35:00,32.02,32.03,32.02,32.03,14300.0,22.3599,22.3669,22.3599,22.3669,14300.0
2012-01-13 13:40:00,32.03,32.04,32.02,32.03,16900.0,22.3669,22.3739,22.3599,22.3669,16900.0
2012-01-13 13:45:00,32.04,32.06,32.03,32.05,30500.0,22.3739,22.3878,22.3669,22.3809,30500.0
2012-01-13 13:50:00,32.05,32.1,32.05,32.09,19300.0,22.3809,22.4158,22.3809,22.4088,19300.0
2012-01-13 13:55:00,32.09,32.09,32.08,32.08,12200.0,22.4088,22.4088,22.4018,22.4018,12200.0
2012-01-13 14:00:00,32.08,32.09,32.07,32.07,28800.0,22.4018,22.4088,22.3948,22.3948,28800.0
2012-01-13 14:05:00,32.08,32.08,32.07,32.07,57600.0,22.4018,22.4018,22.3948,22.3948,57600.0
2012-01-13 14:10:00,32.08,32.11,32.07,32.1,82500.0,22.4018,22.4228,22.3948,22.4158,82500.0
2012-01-13 14:15:00,32.1,32.11,32.1,32.11,21500.0,22.4158,22.4228,22.4158,22.4228,21500.0
2012-01-13 14:20:00,32.1,32.11,32.1,32.11,122400.0,22.4158,22.4228,22.4158,22.4228,122400.0
2012-01-13 14:25:00,32.1,32.11,32.09,32.09,61800.0,22.4158,22.4228,22.4088,22.4088,61800.0
2012-01-13 14:30:00,32.1,32.11,32.1,32.1,34200.0,22.4158,22.4228,22.4158,22.4158,34200.0
2012-01-13 14:35:00,32.1,32.12,32.1,32.11,57500.0,22.4158,22.4297,22.4158,22.4228,57500.0
2012-01-13 14:40:00,32.11,32.11,32.1,32.11,15500.0,22.4228,22.4228,22.4158,22.4228,15500.0
2012-01-13 14:45:00,32.11,32.11,32.1,32.11,26600.0,22.4228,22.4228,22.4158,22.4228,26600.0
2012-01-13 14:50:00,32.11,32.11,32.09,32.09,32300.0,22.4228,22.4228,22.4088,22.4088,32300.0
2012-01-13 14:55:00,32.1,32.11,32.09,32.11,22200.0,22.4158,22.4228,22.4088,22.4228,22200.0
2012-01-13 15:00:00,32.1,32.12,32.1,32.12,39300.0,22.4158,22.4297,22.4158,22.4297,39300.0
2012-01-13 15:05:00,32.12,32.15,32.11,32.15,129000.0,22.4297,22.4507,22.4228,22.4507,129000.0
2012-01-13 15:10:00,32.14,32.14,32.13,32.14,26900.0,22.4437,22.4437,22.4367,22.4437,26900.0
2012-01-13 15:15:00,32.13,32.15,32.13,32.13,31600.0,22.4367,22.4507,22.4367,22.4367,31600.0
2012-01-13 15:20:00,32.14,32.14,32.11,32.12,22800.0,22.4437,22.4437,22.4228,22.4297,22800.0
2012-01-13 15:25:00,32.13,32.15,32.13,32.15,46200.0,22.4367,22.4507,22.4367,22.4507,46200.0
2012-01-13 15:30:00,32.15,32.17,32.15,32.16,24600.0,22.4507,22.4647,22.4507,22.4577,24600.0
2012-01-13 15:35:00,32.16,32.18,32.14,32.16,77200.0,22.4577,22.4716,22.4437,22.4577,77200.0
2012-01-13 15:40:00,32.16,32.17,32.14,32.14,161400.0,22.4577,22.4647,22.4437,22.4437,161400.0
2012-01-13 15:45:00,32.14,32.16,32.14,32.16,74200.0,22.4437,22.4577,22.4437,22.4577,74200.0
2012-01-13 15:50:00,32.16,32.16,32.12,32.12,127800.0,22.4577,22.4577,22.4297,22.4297,127800.0
2012-01-13 15:55:00,32.13,32.15,32.12,32.15,563000.0,22.4367,22.4507,22.4297,22.4507,563000.0
2012-01-17 09:30:00,32.41,32.41,32.31,32.34,392500.0,22.6322,22.6322,22.5624,22.5834,392500.0
2012-01-17 09:35:00,32.34,32.41,32.32,32.4,366200.0,22.5834,22.6322,22.5694,22.6253,366200.0
2012-01-17 09:40:00,32.39,32.41,32.37,32.41,190600.0,22.6183,22.6322,22.6043,22.6322,190600.0
2012-01-17 09:45:00,32.4,32.42,32.39,32.41,360500.0,22.6253,22.6392,22.6183,22.6322,360500.0
2012-01-17 09:50:00,32.42,32.42,32.39,32.4,69100.0,22.6392,22.6392,22.6183,22.6253,69100.0
2012-01-17 09:55:00,32.4,32.4,32.37,32.38,129500.0,22.6253,22.6253,22.6043,22.6113,129500.0
2012-01-17 10:00:00,32.38,32.38,32.33,32.34,150100.0,22.6113,22.6113,22.5764,22.5834,150100.0
2012-01-17 10:05:00,32.34,32.36,32.33,32.36,116100.0,22.5834,22.5973,22.5764,22.5973,116100.0
2012-01-17 10:10:00,32.35,32.36,32.34,32.34,166400.0,22.5904,22.5973,22.5834,22.5834,166400.0
2012-01-17 10:15:00,32.35,32.36,32.35,32.36,101300.0,22.5904,22.5973,22.5904,22.5973,101300.0
2012-01-17 10:20:00,32.36,32.37,32.35,32.37,184800.0,22.5973,22.6043,22.5904,22.6043,184800.0
2012-01-17 10:25:00,32.37,32.39,32.36,32.38,39500.0,22.6043,22.6183,22.5973,22.6113,39500.0
2012-01-17 10:30:00,32.37,32.38,32.36,32.37,25500.0,22.6043,22.6113,22.5973,22.6043,25500.0
2012-01-17 10:35:00,32.37,32.38,32.36,32.37,42200.0,22.6043,22.6113,22.5973,22.6043,42200.0
2012-01-17 10:40:00,32.37,32.37,32.32,32.35,683500.0,22.6043,22.6043,22.5694,22.5904,683500.0
2012-01-17 10:45:00,32.35,32.35,32.33,32.33,52500.0,22.5904,22.5904,22.5764,22.5764,52500.0
2012-01-17 10:50:00,32.33,32.35,32.31,32.32,166600.0,22.5764,22.5904,22.5624,22.5694,166600.0
2012-01-17 10:55:00,32.32,32.34,32.32,32.32,59000.0,22.5694,22.5834,22.5694,22.5694,59000.0
2012-01-17 11:00:00,32.33,32.35,32.33,32.34,23400.0,22.5764,22.5904,22.5764,22.5834,23400.0
2012-01-17 11:05:00,32.35,32.36,32.34,32.35,54300.0,22.5904,22.5973,22.5834,22.5904,54300.0
2012-01-17 11:10:00,32.35,32.38,32.35,32.38,107500.0,22.5904,22.6113,22.5904,22.6113,107500.0
2012-01-17 11:15:00,32.37,32.39,32.37,32.38,34300.0,22.6043,22.6183,22.6043,22.6113,34300.0
2012-01-17 11:20:00,32.37,32.38,32.36,32.37,12100.0,22.6043,22.6113,22.5973,22.6043,12100.0
2012-01-17 11:25:00,32.37,32.38,32.37,32.37,15000.0,22.6043,22.6113,22.6043,22.6043,15000.0
2012-01-17 11:30:00,32.37,32.38,32.36,32.37,13100.0,22.6043,22.6113,22.5973,22.6043,13100.0
2012-01-17 11:35:00,32.38,32.39,32.37,32.38,30900.0,22.6113,22.6183,22.6043,22.6113,30900.0
2012-01-17 11:40:00,32.37,32.38,32.35,32.35,212900.0,22.6043,22.6113,22.5904,22.5904,212900.0
2012-01-17 11:45:00,32.35,32.36,32.34,32.35,71900.0,22.5904,22.5973,22.5834,22.5904,71900.0
2012-01-17 11:50:00,32.36,32.36,32.34,32.35,189700.0,22.5973,22.5973,22.5834,22.5904,189700.0
2012-01-17 11:55:00,32.35,32.36,32.35,32.35,47400.0,22.5904,22.5973,22.5904,22.5904,47400.0
2012-01-17 12:00:00,32.35,32.36,32.34,32.35,24600.0,22.5904,22.5973,22.5834,22.5904,24600.0
2012-01-17 12:05:00,32.34,32.36,32.34,32.34,44200.0,22.5834,22.5973,22.5834,22.5834,44200.0
2012-01-17 12:10:00,32.35,32.37,32.34,32.36,51200.0,22.5904,22.6043,22.5834,22.5973,51200.0
2012-01-17 12:15:00,32.36,32.38,32.36,32.38,53300.0,22.5973,22.6113,22.5973,22.6113,53300.0
2012-01-17 12:20:00,32.38,32.38,32.37,32.37,35000.0,22.6113,22.6113,22.6043,22.6043,35000.0
2012-01-17 12:25:00,32.37,32.38,32.37,32.37,18400.0,22.6043,22.6113,22.6043,22.6043,18400.0
2012-01-17 12:30:00,32.37,32.37,32.35,32.35,14300.0,22.6043,22.6043,22.5904,22.5904,14300.0
2012-01-17 12:35:00,32.35,32.36,32.33,32.35,22200.0,22.5904,22.5973,22.5764,22.5904,22200.0
2012-01-17 12:40:00,32.35,32.36,32.34,32.34,3900.0,22.5904,22.5973,22.5834,22.5834,3900.0
2012-01-17 12:45:00,32.35,32.35,32.34,32.34,5500.0,22.5904,22.5904,22.5834,22.5834,5500.0
2012-01-17 12:50:00,32.33,32.35,32.33,32.34,14200.0,22.5764,22.5904,22.5764,22.5834,14200.0
2012-01-17 12:55:00,32.34,32.35,32.33,32.34,65000.0,22.5834,22.5904,22.5764,22.5834,65000.0
2012-01-17 13:00:00,32.35,32.36,32.34,32.36,24100.0,22.5904,22.5973,22.5834,22.5973,24100.0
2012-01-17 13:05:00,32.35,32.36,32.35,32.36,18000.0,22.5904,22.5973,22.5904,22.5973,18000.0
2012-01-17 13:10:00,32.36,32.37,32.36,32.36,14300.0,22.5973,22.6043,22.5973,22.5973,14300.0
2012-01-17 13:15:00,32.37,32.37,32.36,32.36,20400.0,22.6043,22.6043,22.5973,22.5973,20400.0
2012-01-17 13:20:00,32.37,32.37,32.35,32.35,20300.0,22.6043,22.6043,22.5904,22.5904,20300.0
2012-01-17 13:25:00,32.35,32.36,32.34,32.34,7500.0,22.5904,22.5973,22.5834,22.5834,7500.0
2012-01-17 13:30:00,32.34,32.34,32.32,32.33,13000.0,22.5834,22.5834,22.5694,22.5764,13000.0
2012-01-17 13:35:00,32.33,32.33,32.32,32.33,3300.0,22.5764,22.5764,22.5694,22.5764,3300.0
2012-01-17 13:40:00,32.33,32.34,32.32,32.32,19900.0,22.5764,22.5834,22.5694,22.5694,19900.0
2012-01-17 13:45:00,32.33,32.33,32.32,32.33,36200.0,22.5764,22.5764,22.5694,22.5764,36200.0
2012-01-17 13:50:00,32.33,32.34,32.32,32.33,11800.0,22.5764,22.5834,22.5694,22.5764,11800.0
2012-01-17 13:55:00,32.34,32.34,32.33,32.33,13800.0,22.5834,22.5834,22.5764,22.5764,13800.0
2012-01-17 14:00:00,32.34,32.34,32.33,32.33,9300.0,22.5834,22.5834,22.5764,22.5764,9300.0
2012-01-17 14:05:00,32.34,32.35,32.33,32.34,38600.0,22.5834,22.5904,22.5764,22.5834,38600.0
2012-01-17 14:10:00,32.34,32.35,32.33,32.33,20500.0,22.5834,22.5904,22.5764,22.5764,20500.0
2012-01-17 14:15:00,32.34,32.34,32.33,32.34,20000.0,22.5834,22.5834,22.5764,22.5834,20000.0
2012-01-17 14:20:00,32.34,32.35,32.33,32.34,15200.0,22.5834,22.5904,22.5764,22.5834,15200.0
2012-01-17 14:25:00,32.35,32.35,32.33,32.33,18000.0,22.5904,22.5904,22.5764,22.5764,18000.0
2012-01-17 14:30:00,32.34,32.34,32.3,32.3,24100.0,22.5834,22.5834,22.5554,22.5554,24100.0
2012-01-17 14:35:00,32.3,32.32,32.3,32.31,25100.0,22.5554,22.5694,22.5554,22.5624,25100.0
2012-01-17 14:40:00,32.31,32.32,32.31,32.32,19000.0,22.5624,22.5694,22.5624,22.5694,19000.0
2012-01-17 14:45:00,32.31,32.31,32.29,32.29,18100.0,22.5624,22.5624,22.5485,22.5485,18100.0
2012-01-17 14:50:00,32.3,32.3,32.28,32.28,57900.0,22.5554,22.5554,22.5415,22.5415,57900.0
2012-01-17 14:55:00,32.29,32.29,32.28,32.29,22200.0,22.5485,22.5485,22.5415,22.5485,22200.0
2012-01-17 15:00:00,32.28,32.3,32.28,32.29,22200.0,22.5415,22.5554,22.5415,22.5485,22200.0
2012-01-17 15:05:00,32.29,32.29,32.26,32.26,37800.0,22.5485,22.5485,22.5275,22.5275,37800.0
2012-01-17 15:10:00,32.26,32.28,32.26,32.27,128300.0,22.5275,22.5415,22.5275,22.5345,128300.0
2012-01-17 15:15:00,32.27,32.29,32.26,32.28,146700.0,22.5345,22.5485,22.5275,22.5415,146700.0
2012-01-17 15:20:00,32.28,32.3,32.27,32.29,36000.0,22.5415,22.5554,22.5345,22.5485,36000.0
2012-01-17 15:25:00,32.3,32.3,32.28,32.29,23000.0,22.5554,22.5554,22.5415,22.5485,23000.0
2012-01-17 15:30:00,32.29,32.3,32.28,32.29,55400.0,22.5485,22.5554,22.5415,22.5485,55400.0
2012-01-17 15:35:00,32.29,32.29,32.27,32.29,50600.0,22.5485,22.5485,22.5345,22.5485,50600.0
2012-01-17 15:40:00,32.29,32.29,32.28,32.29,25300.0,22.5485,22.5485,22.5415,22.5485,25300.0
2012-01-17 15:45:00,32.29,32.3,32.28,32.29,164300.0,22.5485,22.5554,22.5415,22.5485,164300.0
2012-01-17 15:50:00,32.29,32.3,32.28,32.29,181700.0,22.5485,22.5554,22.5415,22.5485,181700.0
2012-01-17 15:55:00,32.28,32.31,32.27,32.28,597800.0,22.5415,22.5624,22.5345,22.5415,597800.0
2012-01-18 09:30:00,32.25,32.28,32.22,32.24,42100.0,22.5205,22.5415,22.4996,22.5135,42100.0
2012-01-18 09:35:00,32.25,32.27,32.21,32.21,15200.0,22.5205,22.5345,22.4926,22.4926,15200.0
2012-01-18 09:40:00,32.21,32.21,32.2,32.2,68400.0,22.4926,22.4926,22.4856,22.4856,68400.0
2012-01-18 09:45:00,32.2,32.21,32.18,32.21,20000.0,22.4856,22.4926,22.4716,22.4926,20000.0
2012-01-18 09:50:00,32.2,32.27,32.2,32.26,130900.0,22.4856,22.5345,22.4856,22.5275,130900.0
2012-01-18 09:55:00,32.25,32.26,32.24,32.25,11200.0,22.5205,22.5275,22.5135,22.5205,11200.0
2012-01-18 10:00:00,32.26,32.29,32.26,32.29,130100.0,22.5275,22.5485,22.5275,22.5485,130100.0
2012-01-18 10:05:00,32.29,32.29,32.26,32.27,16600.0,22.5485,22.5485,22.5275,22.5345,16600.0
2012-01-18 10:10:00,32.27,32.28,32.25,32.28,74600.0,22.5345,22.5415,22.5205,22.5415,74600.0
2012-01-18 10:15:00,32.27,32.28,32.26,32.28,108700.0,22.5345,22.5415,22.5275,22.5415,108700.0
2012-01-18 10:20:00,32.28,32.34,32.27,32.34,99200.0,22.5415,22.5834,22.5345,22.5834,99200.0
2012-01-18 10:25:00,32.34,32.34,32.32,32.34,57600.0,22.5834,22.5834,22.5694,22.5834,57600.0
2012-01-18 10:30:00,32.33,32.36,32.33,32.33,46000.0,22.5764,22.5973,22.5764,22.5764,46000.0
2012-01-18 10:35:00,32.32,32.33,32.3,32.32,26100.0,22.5694,22.5764,22.5554,22.5694,26100.0
2012-01-18 10:40:00,32.32,32.33,32.3,32.32,14600.0,22.5694,22.5764,22.5554,22.5694,14600.0
2012-01-18 10:45:00,32.32,32.34,32.31,32.33,33900.0,22.5694,22.5834,22.5624,22.5764,33900.0
2012-01-18 10:50:00,32.33,32.35,32.33,32.35,131700.0,22.5764,22.5904,22.5764,22.5904,131700.0
2012-01-18 10:55:00,32.35,32.35,32.32,32.33,23000.0,22.5904,22.5904,22.5694,22.5764,23000.0
2012-01-18 11:00:00,32.33,32.34,32.32,32.32,35400.0,22.5764,22.5834,22.5694,22.5694,35400.0
2012-01-18 11:05:00,32.32,32.32,32.3,32.31,7900.0,22.5694,22.5694,22.5554,22.5624,7900.0
2012-01-18 11:10:00,32.31,32.32,32.3,32.32,14900.0,22.5624,22.5694,22.5554,22.5694,14900.0
2012-01-18 11:15:00,32.32,32.32,32.28,32.28,19400.0,22.5694,22.5694,22.5415,22.5415,19400.0
2012-01-18 11:20:00,32.29,32.29,32.28,32.29,31100.0,22.5485,22.5485,22.5415,22.5485,31100.0
2012-01-18 11:25:00,32.29,32.31,32.28,32.29,27700.0,22.5485,22.5624,22.5415,22.5485,27700.0
2012-01-18 11:30:00,32.29,32.31,32.29,32.29,28600.0,22.5485,22.5624,22.5485,22.5485,28600.0
2012-01-18 11:35:00,32.29,32.29,32.26,32.27,13700.0,22.5485,22.5485,22.5275,22.5345,13700.0
2012-01-18 11:40:00,32.28,32.28,32.26,32.28,53600.0,22.5415,22.5415,22.5275,22.5415,53600.0
2012-01-18 11:45:00,32.27,32.28,32.27,32.28,70200.0,22.5345,22.5415,22.5345,22.5415,70200.0
2012-01-18 11:50:00,32.27,32.28,32.26,32.27,56900.0,22.5345,22.5415,22.5275,22.5345,56900.0
2012-01-18 11:55:00,32.28,32.28,32.26,32.27,69000.0,22.5415,22.5415,22.5275,22.5345,69000.0
2012-01-18 12:00:00,32.27,32.27,32.25,32.26,29400.0,22.5345,22.5345,22.5205,22.5275,29400.0
2012-01-18 12:05:00,32.27,32.28,32.26,32.26,12400.0,22.5345,22.5415,22.5275,22.5275,12400.0
2012-01-18 12:10:00,32.27,32.28,32.26,32.27,30300.0,22.5345,22.5415,22.5275,22.5345,30300.0
2012-01-18 12:15:00,32.27,32.29,32.27,32.27,354700.0,22.5345,22.5485,22.5345,22.5345,354700.0
2012-01-18 12:20:00,32.28,32.31,32.28,32.3,91400.0,22.5415,22.5624,22.5415,22.5554,91400.0
2012-01-18 12:25:00,32.3,32.31,32.29,32.3,26600.0,22.5554,22.5624,22.5485,22.5554,26600.0
2012-01-18 12:30:00,32.3,32.32,32.3,32.3,61800.0,22.5554,22.5694,22.5554,22.5554,61800.0
2012-01-18 12:35:00,32.31,32.32,32.3,32.3,14800.0,22.5624,22.5694,22.5554,22.5554,14800.0
2012-01-18 12:40:00,32.29,32.3,32.28,32.3,19700.0,22.5485,22.5554,22.5415,22.5554,19700.0
2012-01-18 12:45:00,32.31,32.32,32.3,32.31,21700.0,22.5624,22.5694,22.5554,22.5624,21700.0
2012-01-18 12:50:00,32.31,32.31,32.27,32.27,28200.0,22.5624,22.5624,22.5345,22.5345,28200.0
2012-01-18 12:55:00,32.28,32.29,32.27,32.28,14400.0,22.5415,22.5485,22.5345,22.5415,14400.0
2012-01-18 13:00:00,32.28,32.29,32.27,32.28,23900.0,22.5415,22.5485,22.5345,22.5415,23900.0
2012-01-18 13:05:00,32.28,32.28,32.26,32.26,19300.0,22.5415,22.5415,22.5275,22.5275,19300.0
2012-01-18 13:10:00,32.26,32.27,32.25,32.26,23000.0,22.5275,22.5345,22.5205,22.5275,23000.0
2012-01-18 13:15:00,32.26,32.26,32.24,32.25,15800.0,22.5275,22.5275,22.5135,22.5205,15800.0
2012-01-18 13:20:00,32.25,32.27,32.25,32.27,71500.0,22.5205,22.5345,22.5205,22.5345,71500.0
2012-01-18 13:25:00,32.27,32.28,32.26,32.26,44900.0,22.5345,22.5415,22.5275,22.5275,44900.0
2012-01-18 13:30:00,32.26,32.29,32.26,32.29,31500.0,22.5275,22.5485,22.5275,22.5485,31500.0
2012-01-18 13:35:00,32.29,32.29,32.27,32.28,55100.0,22.5485,22.5485,22.5345,22.5415,55100.0
2012-01-18 13:40:00,32.28,32.28,32.27,32.28,18600.0,22.5415,22.5415,22.5345,22.5415,18600.0
2012-01-18 13:45:00,32.28,32.28,32.26,32.27,11800.0,22.5415,22.5415,22.5275,22.5345,11800.0
2012-01-18 13:50:00,32.26,32.26,32.25,32.25,32500.0,22.5275,22.5275,22.5205,22.5205,32500.0
2012-01-18 13:55:00,32.25,32.27,32.25,32.26,97500.0,22.5205,22.5345,22.5205,22.5275,97500.0
2012-01-18 14:00:00,32.26,32.27,32.25,32.26,126000.0,22.5275,22.5345,22.5205,22.5275,126000.0
2012-01-18 14:05:00,32.26,32.28,32.25,32.28,121800.0,22.5275,22.5415,22.5205,22.5415,121800.0
2012-01-18 14:10:00,32.28,32.28,32.27,32.28,80900.0,22.5415,22.5415,22.5345,22.5415,80900.0
2012-01-18 14:15:00,32.27,32.28,32.27,32.28,7600.0,22.5345,22.5415,22.5345,22.5415,7600.0
2012-01-18 14:20:00,32.28,32.3,32.28,32.3,21100.0,22.5415,22.5554,22.5415,22.5554,21100.0
2012-01-18 14:25:00,32.3,32.32,32.3,32.32,19500.0,22.5554,22.5694,22.5554,22.5694,19500.0
2012-01-18 14:30:00,32.31,32.31,32.29,32.29,55400.0,22.5624,22.5624,22.5485,22.5485,55400.0
2012-01-18 14:35:00,32.29,32.3,32.27,32.28,42500.0,22.5485,22.5554,22.5345,22.5415,42500.0
2012-01-18 14:40:00,32.28,32.3,32.28,32.3,28700.0,22.5415,22.5554,22.5415,22.5554,28700.0
2012-01-18 14:45:00,32.3,32.3,32.29,32.3,14800.0,22.5554,22.5554,22.5485,22.5554,14800.0
2012-01-18 14:50:00,32.29,32.3,32.29,32.3,12400.0,22.5485,22.5554,22.5485,22.5554,12400.0
2012-01-18 14:55:00,32.29,32.3,32.29,32.29,5600.0,22.5485,22.5554,22.5485,22.5485,5600.0
2012-01-18 15:00:00,32.3,32.32,32.29,32.31,15000.0,22.5554,22.5694,22.5485,22.5624,15000.0
2012-01-18 15:05:00,32.31,32.31,32.3,32.31,18100.0,22.5624,22.5624,22.5554,22.5624,18100.0
2012-01-18 15:10:00,32.3,32.33,32.3,32.33,20400.0,22.5554,22.5764,22.5554,22.5764,20400.0
2012-01-18 15:15:00,32.33,32.34,32.31,32.32,75900.0,22.5764,22.5834,22.5624,22.5694,75900.0
2012-01-18 15:20:00,32.32,32.33,32.32,32.33,8400.0,22.5694,22.5764,22.5694,22.5764,8400.0
2012-01-18 15:25:00,32.33,32.35,32.32,32.33,72900.0,22.5764,22.5904,22.5694,22.5764,72900.0
2012-01-18 15:30:00,32.33,32.34,32.31,32.32,58800.0,22.5764,22.5834,22.5624,22.5694,58800.0
2012-01-18 15:35:00,32.32,32.33,32.3,32.31,43100.0,22.5694,22.5764,22.5554,22.5624,43100.0
2012-01-18 15:40:00,32.3,32.31,32.28,32.29,177100.0,22.5554,22.5624,22.5415,22.5485,177100.0
2012-01-18 15:45:00,32.3,32.31,32.29,32.29,217400.0,22.5554,22.5624,22.5485,22.5485,217400.0
2012-01-18 15:50:00,32.29,32.33,32.29,32.31,343300.0,22.5485,22.5764,22.5485,22.5624,343300.0
2012-01-18 15:55:00,32.31,32.33,32.31,32.32,673900.0,22.5624,22.5764,22.5624,22.5694,673900.0
2012-01-19 09:30:00,32.37,32.37,32.26,32.27,56600.0,22.6043,22.6043,22.5275,22.5345,56600.0
2012-01-19 09:35:00,32.25,32.27,32.22,32.24,54500.0,22.5205,22.5345,22.4996,22.5135,54500.0
2012-01-19 09:40:00,32.24,32.26,32.23,32.24,77800.0,22.5135,22.5275,22.5066,22.5135,77800.0
2012-01-19 09:45:00,32.24,32.26,32.23,32.25,157400.0,22.5135,22.5275,22.5066,22.5205,157400.0
2012-01-19 09:50:00,32.25,32.29,32.25,32.28,153600.0,22.5205,22.5485,22.5205,22.5415,153600.0
2012-01-19 09:55:00,32.28,32.31,32.28,32.31,582600.0,22.5415,22.5624,22.5415,22.5624,582600.0
2012-01-19 10:00:00,32.29,32.3,32.24,32.25,76600.0,22.5485,22.5554,22.5135,22.5205,76600.0
2012-01-19 10:05:00,32.26,32.27,32.25,32.26,23400.0,22.5275,22.5345,22.5205,22.5275,23400.0
2012-01-19 10:10:00,32.26,32.28,32.25,32.28,91100.0,22.5275,22.5415,22.5205,22.5415,91100.0
2012-01-19 10:15:00,32.26,32.28,32.26,32.28,33400.0,22.5275,22.5415,22.5275,22.5415,33400.0
2012-01-19 10:20:00,32.28,32.3,32.27,32.3,22900.0,22.5415,22.5554,22.5345,22.5554,22900.0
2012-01-19 10:25:00,32.3,32.32,32.28,32.32,37500.0,22.5554,22.5694,22.5415,22.5694,37500.0
2012-01-19 10:30:00,32.31,32.34,32.3,32.34,30300.0,22.5624,22.5834,22.5554,22.5834,30300.0
2012-01-19 10:35:00,32.35,32.35,32.33,32.33,9500.0,22.5904,22.5904,22.5764,22.5764,9500.0
2012-01-19 10:40:00,32.33,32.36,32.32,32.36,35700.0,22.5764,22.5973,22.5694,22.5973,35700.0
2012-01-19 10:45:00,32.37,32.37,32.33,32.34,28600.0,22.6043,22.6043,22.5764,22.5834,28600.0
2012-01-19 10:50:00,32.34,32.35,32.33,32.34,14800.0,22.5834,22.5904,22.5764,22.5834,14800.0
2012-01-19 10:55:00,32.33,32.34,32.32,32.32,38600.0,22.5764,22.5834,22.5694,22.5694,38600.0
2012-01-19 11:00:00,32.33,32.34,32.31,32.31,25300.0,22.5764,22.5834,22.5624,22.5624,25300.0
2012-01-19 11:05:00,32.32,32.32,32.3,32.31,49700.0,22.5694,22.5694,22.5554,22.5624,49700.0
2012-01-19 11:10:00,32.32,32.32,32.31,32.31,99800.0,22.5694,22.5694,22.5624,22.5624,99800.0
2012-01-19 11:15:00,32.31,32.34,32.31,32.34,46300.0,22.5624,22.5834,22.5624,22.5834,46300.0
2012-01-19 11:20:00,32.34,32.36,32.34,32.36,36000.0,22.5834,22.5973,22.5834,22.5973,36000.0
2012-01-19 11:25:00,32.36,32.38,32.36,32.38,66400.0,22.5973,22.6113,22.5973,22.6113,66400.0
2012-01-19 11:30:00,32.37,32.38,32.36,32.37,47600.0,22.6043,22.6113,22.5973,22.6043,47600.0
2012-01-19 11:35:00,32.37,32.4,32.37,32.4,22800.0,22.6043,22.6253,22.6043,22.6253,22800.0
2012-01-19 11:40:00,32.39,32.41,32.39,32.4,241800.0,22.6183,22.6322,22.6183,22.6253,241800.0
2012-01-19 11:45:00,32.39,32.4,32.39,32.4,20700.0,22.6183,22.6253,22.6183,22.6253,20700.0
2012-01-19 11:50:00,32.4,32.4,32.39,32.4,221800.0,22.6253,22.6253,22.6183,22.6253,221800.0
2012-01-19 11:55:00,32.4,32.41,32.39,32.41,44400.0,22.6253,22.6322,22.6183,22.6322,44400.0
2012-01-19 12:00:00,32.41,32.41,32.4,32.4,33300.0,22.6322,22.6322,22.6253,22.6253,33300.0
2012-01-19 12:05:00,32.4,32.4,32.38,32.39,260300.0,22.6253,22.6253,22.6113,22.6183,260300.0
2012-01-19 12:10:00,32.39,32.4,32.38,32.39,63800.0,22.6183,22.6253,22.6113,22.6183,63800.0
2012-01-19 12:15:00,32.38,32.4,32.37,32.37,25300.0,22.6113,22.6253,22.6043,22.6043,25300.0
2012-01-19 12:20:00,32.37,32.39,32.37,32.38,13300.0,22.6043,22.6183,22.6043,22.6113,13300.0
2012-01-19 12:25:00,32.38,32.39,32.38,32.39,69600.0,22.6113,22.6183,22.6113,22.6183,69600.0
2012-01-19 12:30:00,32.38,32.4,32.38,32.38,73600.0,22.6113,22.6253,22.6113,22.6113,73600.0
2012-01-19 12:35:00,32.38,32.39,32.37,32.38,23700.0,22.6113,22.6183,22.6043,22.6113,23700.0
2012-01-19 12:40:00,32.37,32.38,32.36,32.37,27400.0,22.6043,22.6113,22.5973,22.6043,27400.0
2012-01-19 12:45:00,32.37,32.38,32.36,32.37,11800.0,22.6043,22.6113,22.5973,22.6043,11800.0
2012-01-19 12:50:00,32.37,32.39,32.37,32.38,15800.0,22.6043,22.6183,22.6043,22.6113,15800.0
2012-01-19 12:55:00,32.38,32.39,32.38,32.39,10900.0,22.6113,22.6183,22.6113,22.6183,10900.0
2012-01-19 13:00:00,32.38,32.4,32.38,32.4,26900.0,22.6113,22.6253,22.6113,22.6253,26900.0
2012-01-19 13:05:00,32.41,32.42,32.4,32.41,31700.0,22.6322,22.6392,22.6253,22.6322,31700.0
2012-01-19 13:10:00,32.41,32.42,32.41,32.41,11200.0,22.6322,22.6392,22.6322,22.6322,11200.0
2012-01-19 13:15:00,32.41,32.43,32.41,32.42,27300.0,22.6322,22.6462,22.6322,22.6392,27300.0
2012-01-19 13:20:00,32.41,32.42,32.41,32.41,43300.0,22.6322,22.6392,22.6322,22.6322,43300.0
2012-01-19 13:25:00,32.41,32.42,32.41,32.41,9100.0,22.6322,22.6392,22.6322,22.6322,9100.0
2012-01-19 13:30:00,32.42,32.42,32.4,32.41,35200.0,22.6392,22.6392,22.6253,22.6322,35200.0
2012-01-19 13:35:00,32.41,32.42,32.4,32.4,14700.0,22.6322,22.6392,22.6253,22.6253,14700.0
2012-01-19 13:40:00,32.41,32.42,32.4,32.41,55100.0,22.6322,22.6392,22.6253,22.6322,55100.0
2012-01-19 13:45:00,32.42,32.42,32.4,32.4,15100.0,22.6392,22.6392,22.6253,22.6253,15100.0
2012-01-19 13:50:00,32.4,32.42,32.4,32.41,10200.0,22.6253,22.6392,22.6253,22.6322,10200.0
2012-01-19 13:55:00,32.41,32.43,32.41,32.43,94700.0,22.6322,22.6462,22.6322,22.6462,94700.0
2012-01-19 14:00:00,32.42,32.44,32.41,32.44,59100.0,22.6392,22.6532,22.6322,22.6532,59100.0
2012-01-19 14:05:00,32.44,32.46,32.44,32.46,47500.0,22.6532,22.6672,22.6532,22.6672,47500.0
2012-01-19 14:10:00,32.46,32.46,32.45,32.45,13800.0,22.6672,22.6672,22.6602,22.6602,13800.0
2012-01-19 14:15:00,32.46,32.46,32.45,32.45,13100.0,22.6672,22.6672,22.6602,22.6602,13100.0
2012-01-19 14:20:00,32.46,32.46,32.43,32.44,38500.0,22.6672,22.6672,22.6462,22.6532,38500.0
2012-01-19 14:25:00,32.44,32.45,32.43,32.43,19300.0,22.6532,22.6602,22.6462,22.6462,19300.0
2012-01-19 14:30:00,32.44,32.44,32.39,32.4,80900.0,22.6532,22.6532,22.6183,22.6253,80900.0
2012-01-19 14:35:00,32.4,32.41,32.39,32.4,15300.0,22.6253,22.6322,22.6183,22.6253,15300.0
2012-01-19 14:40:00,32.4,32.41,32.39,32.4,101900.0,22.6253,22.6322,22.6183,22.6253,101900.0
2012-01-19 14:45:00,32.41,32.41,32.39,32.41,31100.0,22.6322,22.6322,22.6183,22.6322,31100.0
2012-01-19 14:50:00,32.4,32.4,32.39,32.39,67100.0,22.6253,22.6253,22.6183,22.6183,67100.0
2012-01-19 14:55:00,32.4,32.41,32.39,32.4,71700.0,22.6253,22.6322,22.6183,22.6253,71700.0
2012-01-19 15:00:00,32.4,32.4,32.39,32.4,39100.0,22.6253,22.6253,22.6183,22.6253,39100.0
2012-01-19 15:05:00,32.4,32.41,32.39,32.4,51300.0,22.6253,22.6322,22.6183,22.6253,51300.0
2012-01-19 15:10:00,32.4,32.4,32.39,32.39,186600.0,22.6253,22.6253,22.6183,22.6183,186600.0
2012-01-19 15:15:00,32.39,32.4,32.39,32.39,59400.0,22.6183,22.6253,22.6183,22.6183,59400.0
2012-01-19 15:20:00,32.4,32.41,32.39,32.41,71000.0,22.6253,22.6322,22.6183,22.6322,71000.0
2012-01-19 15:25:00,32.41,32.41,32.39,32.4,100300.0,22.6322,22.6322,22.6183,22.6253,100300.0
2012-01-19 15:30:00,32.41,32.41,32.4,32.41,63500.0,22.6322,22.6322,22.6253,22.6322,63500.0
2012-01-19 15:35:00,32.4,32.41,32.39,32.39,67700.0,22.6253,22.6322,22.6183,22.6183,67700.0
2012-01-19 15:40:00,32.4,32.4,32.37,32.38,74600.0,22.6253,22.6253,22.6043,22.6113,74600.0
2012-01-19 15:45:00,32.38,32.38,32.36,32.36,147700.0,22.6113,22.6113,22.5973,22.5973,147700.0
2012-01-19 15:50:00,32.36,32.37,32.35,32.36,261400.0,22.5973,22.6043,22.5904,22.5973,261400.0
2012-01-19 15:55:00,32.36,32.39,32.36,32.38,404100.0,22.5973,22.6183,22.5973,22.6113,404100.0
2012-01-20 09:30:00,32.34,32.41,32.32,32.33,100900.0,22.5834,22.6322,22.5694,22.5764,100900.0
2012-01-20 09:35:00,32.33,32.34,32.32,32.33,73800.0,22.5764,22.5834,22.5694,22.5764,73800.0
2012-01-20 09:40:00,32.34,32.38,32.33,32.34,120800.0,22.5834,22.6113,22.5764,22.5834,120800.0
2012-01-20 09:45:00,32.34,32.35,32.33,32.35,59300.0,22.5834,22.5904,22.5764,22.5904,59300.0
2012-01-20 09:50:00,32.35,32.36,32.33,32.33,41700.0,22.5904,22.5973,22.5764,22.5764,41700.0
2012-01-20 09:55:00,32.33,32.34,32.25,32.26,753000.0,22.5764,22.5834,22.5205,22.5275,753000.0
2012-01-20 10:00:00,32.26,32.29,32.24,32.27,582400.0,22.5275,22.5485,22.5135,22.5345,582400.0
2012-01-20 10:05:00,32.27,32.28,32.27,32.28,34500.0,22.5345,22.5415,22.5345,22.5415,34500.0
2012-01-20 10:10:00,32.28,32.29,32.28,32.28,13800.0,22.5415,22.5485,22.5415,22.5415,13800.0
2012-01-20 10:15:00,32.28,32.29,32.27,32.29,31900.0,22.5415,22.5485,22.5345,22.5485,31900.0
2012-01-20 10:20:00,32.28,32.31,32.28,32.3,502900.0,22.5415,22.5624,22.5415,22.5554,502900.0
2012-01-20 10:25:00,32.3,32.32,32.3,32.32,170600.0,22.5554,22.5694,22.5554,22.5694,170600.0
2012-01-20 10:30:00,32.32,32.32,32.3,32.31,68100.0,22.5694,22.5694,22.5554,22.5624,68100.0
2012-01-20 10:35:00,32.3,32.32,32.29,32.29,82400.0,22.5554,22.5694,22.5485,22.5485,82400.0
2012-01-20 10:40:00,32.29,32.29,32.27,32.29,204300.0,22.5485,22.5485,22.5345,22.5485,204300.0
2012-01-20 10:45:00,32.28,32.3,32.28,32.3,75100.0,22.5415,22.5554,22.5415,22.5554,75100.0
2012-01-20 10:50:00,32.3,32.31,32.3,32.3,81400.0,22.5554,22.5624,22.5554,22.5554,81400.0
2012-01-20 10:55:00,32.3,32.32,32.3,32.31,50900.0,22.5554,22.5694,22.5554,22.5624,50900.0
2012-01-20 11:00:00,32.31,32.32,32.29,32.3,22900.0,22.5624,22.5694,22.5485,22.5554,22900.0
2012-01-20 11:05:00,32.29,32.33,32.29,32.33,273900.0,22.5485,22.5764,22.5485,22.5764,273900.0
2012-01-20 11:10:00,32.32,32.32,32.3,32.31,181500.0,22.5694,22.5694,22.5554,22.5624,181500.0
2012-01-20 11:15:00,32.31,32.32,32.3,32.3,175700.0,22.5624,22.5694,22.5554,22.5554,175700.0
2012-01-20 11:20:00,32.3,32.3,32.29,32.3,38300.0,22.5554,22.5554,22.5485,22.5554,38300.0
2012-01-20 11:25:00,32.29,32.3,32.29,32.3,15000.0,22.5485,22.5554,22.5485,22.5554,15000.0
2012-01-20 11:30:00,32.3,32.3,32.26,32.26,16400.0,22.5554,22.5554,22.5275,22.5275,16400.0
2012-01-20 11:35:00,32.27,32.28,32.26,32.26,150700.0,22.5345,22.5415,22.5275,22.5275,150700.0
2012-01-20 11:40:00,32.27,32.28,32.25,32.25,126700.0,22.5345,22.5415,22.5205,22.5205,126700.0
2012-01-20 11:45:00,32.25,32.26,32.24,32.25,107400.0,22.5205,22.5275,22.5135,22.5205,107400.0
2012-01-20 11:50:00,32.25,32.25,32.24,32.24,143800.0,22.5205,22.5205,22.5135,22.5135,143800.0
2012-01-20 11:55:00,32.26,32.27,32.24,32.25,125100.0,22.5275,22.5345,22.5135,22.5205,125100.0
2012-01-20 12:00:00,32.24,32.27,32.24,32.26,146000.0,22.5135,22.5345,22.5135,22.5275,146000.0
2012-01-20 12:05:00,32.26,32.27,32.26,32.27,10500.0,22.5275,22.5345,22.5275,22.5345,10500.0
2012-01-20 12:10:00,32.27,32.28,32.27,32.27,26900.0,22.5345,22.5415,22.5345,22.5345,26900.0
2012-01-20 12:15:00,32.28,32.28,32.27,32.28,49100.0,22.5415,22.5415,22.5345,22.5415,49100.0
2012-01-20 12:20:00,32.28,32.3,32.28,32.3,27200.0,22.5415,22.5554,22.5415,22.5554,27200.0
2012-01-20 12:25:00,32.3,32.3,32.29,32.3,26800.0,22.5554,22.5554,22.5485,22.5554,26800.0
2012-01-20 12:30:00,32.3,32.31,32.29,32.3,12100.0,22.5554,22.5624,22.5485,22.5554,12100.0
2012-01-20 12:35:00,32.31,32.31,32.3,32.3,4600.0,22.5624,22.5624,22.5554,22.5554,4600.0
2012-01-20 12:40:00,32.3,32.33,32.3,32.31,154900.0,22.5554,22.5764,22.5554,22.5624,154900.0
2012-01-20 12:45:00,32.31,32.32,32.3,32.31,61500.0,22.5624,22.5694,22.5554,22.5624,61500.0
2012-01-20 12:50:00,32.32,32.33,32.32,32.32,32400.0,22.5694,22.5764,22.5694,22.5694,32400.0
2012-01-20 12:55:00,32.33,32.33,32.32,32.33,40500.0,22.5764,22.5764,22.5694,22.5764,40500.0
2012-01-20 13:00:00,32.33,32.33,32.31,32.32,9400.0,22.5764,22.5764,22.5624,22.5694,9400.0
2012-01-20 13:05:00,32.32,32.33,32.31,32.33,88400.0,22.5694,22.5764,22.5624,22.5764,88400.0
2012-01-20 13:10:00,32.32,32.33,32.31,32.33,7700.0,22.5694,22.5764,22.5624,22.5764,7700.0
2012-01-20 13:15:00,32.33,32.33,32.31,32.31,9200.0,22.5764,22.5764,22.5624,22.5624,9200.0
2012-01-20 13:20:00,32.31,32.33,32.3,32.33,23500.0,22.5624,22.5764,22.5554,22.5764,23500.0
2012-01-20 13:25:00,32.33,32.34,32.33,32.34,5300.0,22.5764,22.5834,22.5764,22.5834,5300.0
2012-01-20 13:30:00,32.34,32.34,32.32,32.34,47100.0,22.5834,22.5834,22.5694,22.5834,47100.0
2012-01-20 13:35:00,32.34,32.34,32.31,32.33,21700.0,22.5834,22.5834,22.5624,22.5764,21700.0
2012-01-20 13:40:00,32.33,32.34,32.32,32.33,15300.0,22.5764,22.5834,22.5694,22.5764,15300.0
2012-01-20 13:45:00,32.33,32.33,32.32,32.33,9500.0,22.5764,22.5764,22.5694,22.5764,9500.0
2012-01-20 13:50:00,32.32,32.33,32.32,32.33,7600.0,22.5694,22.5764,22.5694,22.5764,7600.0
2012-01-20 13:55:00,32.33,32.34,32.32,32.34,17400.0,22.5764,22.5834,22.5694,22.5834,17400.0
2012-01-20 14:00:00,32.34,32.35,32.34,32.35,15300.0,22.5834,22.5904,22.5834,22.5904,15300.0
2012-01-20 14:05:00,32.35,32.36,32.34,32.36,16700.0,22.5904,22.5973,22.5834,22.5973,16700.0
2012-01-20 14:10:00,32.35,32.35,32.34,32.35,33000.0,22.5904,22.5904,22.5834,22.5904,33000.0
2012-01-20 14:15:00,32.35,32.36,32.35,32.36,50100.0,22.5904,22.5973,22.5904,22.5973,50100.0
2012-01-20 14:20:00,32.35,32.36,32.35,32.35,318200.0,22.5904,22.5973,22.5904,22.5904,318200.0
2012-01-20 14:25:00,32.36,32.37,32.35,32.35,23500.0,22.5973,22.6043,22.5904,22.5904,23500.0
2012-01-20 14:30:00,32.36,32.36,32.34,32.35,23000.0,22.5973,22.5973,22.5834,22.5904,23000.0
2012-01-20 14:35:00,32.35,32.35,32.33,32.33,43100.0,22.5904,22.5904,22.5764,22.5764,43100.0
2012-01-20 14:40:00,32.33,32.34,32.33,32.33,6300.0,22.5764,22.5834,22.5764,22.5764,6300.0
2012-01-20 14:45:00,32.33,32.34,32.33,32.34,24300.0,22.5764,22.5834,22.5764,22.5834,24300.0
2012-01-20 14:50:00,32.34,32.35,32.33,32.35,51700.0,22.5834,22.5904,22.5764,22.5904,51700.0
2012-01-20 14:55:00,32.35,32.35,32.33,32.35,73400.0,22.5904,22.5904,22.5764,22.5904,73400.0
2012-01-20 15:00:00,32.35,32.37,32.34,32.37,61900.0,22.5904,22.6043,22.5834,22.6043,61900.0
2012-01-20 15:05:00,32.37,32.38,32.36,32.38,63800.0,22.6043,22.6113,22.5973,22.6113,63800.0
2012-01-20 15:10:00,32.38,32.39,32.37,32.38,32400.0,22.6113,22.6183,22.6043,22.6113,32400.0
2012-01-20 15:15:00,32.37,32.38,32.36,32.37,69800.0,22.6043,22.6113,22.5973,22.6043,69800.0
2012-01-20 15:20:00,32.36,32.38,32.36,32.38,120800.0,22.5973,22.6113,22.5973,22.6113,120800.0
2012-01-20 15:25:00,32.38,32.4,32.38,32.4,175700.0,22.6113,22.6253,22.6113,22.6253,175700.0
2012-01-20 15:30:00,32.4,32.4,32.38,32.38,117600.0,22.6253,22.6253,22.6113,22.6113,117600.0
2012-01-20 15:35:00,32.38,32.38,32.36,32.37,237700.0,22.6113,22.6113,22.5973,22.6043,237700.0
2012-01-20 15:40:00,32.37,32.39,32.36,32.38,351400.0,22.6043,22.6183,22.5973,22.6113,351400.0
2012-01-20 15:45:00,32.4,32.42,32.4,32.42,240300.0,22.6253,22.6392,22.6253,22.6392,240300.0
2012-01-20 15:50:00,32.41,32.43,32.41,32.42,418200.0,22.6322,22.6462,22.6322,22.6392,418200.0
2012-01-20 15:55:00,32.43,32.45,32.42,32.42,1588300.0,22.6462,22.6602,22.6392,22.6392,1588300.0
2012-01-23 09:30:00,32.31,32.39,32.31,32.37,155700.0,22.5624,22.6183,22.5624,22.6043,155700.0
2012-01-23 09:35:00,32.37,32.38,32.34,32.36,73500.0,22.6043,22.6113,22.5834,22.5973,73500.0
2012-01-23 09:40:00,32.37,32.37,32.34,32.37,166000.0,22.6043,22.6043,22.5834,22.6043,166000.0
2012-01-23 09:45:00,32.38,32.38,32.33,32.34,40300.0,22.6113,22.6113,22.5764,22.5834,40300.0
2012-01-23 09:50:00,32.34,32.38,32.32,32.36,27700.0,22.5834,22.6113,22.5694,22.5973,27700.0
2012-01-23 09:55:00,32.35,32.36,32.32,32.33,219500.0,22.5904,22.5973,22.5694,22.5764,219500.0
2012-01-23 10:00:00,32.33,32.35,32.32,32.35,53900.0,22.5764,22.5904,22.5694,22.5904,53900.0
2012-01-23 10:05:00,32.34,32.36,32.34,32.34,30900.0,22.5834,22.5973,22.5834,22.5834,30900.0
2012-01-23 10:10:00,32.34,32.35,32.33,32.34,81400.0,22.5834,22.5904,22.5764,22.5834,81400.0
2012-01-23 10:15:00,32.34,32.38,32.34,32.38,63800.0,22.5834,22.6113,22.5834,22.6113,63800.0
2012-01-23 10:20:00,32.37,32.38,32.35,32.35,77700.0,22.6043,22.6113,22.5904,22.5904,77700.0
2012-01-23 10:25:00,32.35,32.36,32.35,32.35,34600.0,22.5904,22.5973,22.5904,22.5904,34600.0
2012-01-23 10:30:00,32.35,32.37,32.35,32.36,48300.0,22.5904,22.6043,22.5904,22.5973,48300.0
2012-01-23 10:35:00,32.35,32.36,32.33,32.35,59100.0,22.5904,22.5973,22.5764,22.5904,59100.0
2012-01-23 10:40:00,32.35,32.36,32.33,32.34,25100.0,22.5904,22.5973,22.5764,22.5834,25100.0
2012-01-23 10:45:00,32.33,32.36,32.33,32.35,53200.0,22.5764,22.5973,22.5764,22.5904,53200.0
2012-01-23 10:50:00,32.35,32.36,32.34,32.36,36500.0,22.5904,22.5973,22.5834,22.5973,36500.0
2012-01-23 10:55:00,32.36,32.36,32.33,32.35,56900.0,22.5973,22.5973,22.5764,22.5904,56900.0
2012-01-23 11:00:00,32.36,32.36,32.32,32.32,72800.0,22.5973,22.5973,22.5694,22.5694,72800.0
2012-01-23 11:05:00,32.32,32.34,32.31,32.33,152000.0,22.5694,22.5834,22.5624,22.5764,152000.0
2012-01-23 11:10:00,32.32,32.33,32.3,32.3,65200.0,22.5694,22.5764,22.5554,22.5554,65200.0
2012-01-23 11:15:00,32.3,32.31,32.3,32.31,43900.0,22.5554,22.5624,22.5554,22.5624,43900.0
2012-01-23 11:20:00,32.3,32.31,32.29,32.31,80500.0,22.5554,22.5624,22.5485,22.5624,80500.0
2012-01-23 11:25:00,32.3,32.31,32.3,32.31,21200.0,22.5554,22.5624,22.5554,22.5624,21200.0
2012-01-23 11:30:00,32.3,32.31,32.3,32.3,51500.0,22.5554,22.5624,22.5554,22.5554,51500.0
2012-01-23 11:35:00,32.3,32.3,32.27,32.28,110900.0,22.5554,22.5554,22.5345,22.5415,110900.0
2012-01-23 11:40:00,32.27,32.28,32.24,32.25,57500.0,22.5345,22.5415,22.5135,22.5205,57500.0
2012-01-23 11:45:00,32.24,32.26,32.23,32.26,132000.0,22.5135,22.5275,22.5066,22.5275,132000.0
2012-01-23 11:50:00,32.25,32.27,32.25,32.27,38200.0,22.5205,22.5345,22.5205,22.5345,38200.0
2012-01-23 11:55:00,32.26,32.27,32.26,32.27,46800.0,22.5275,22.5345,22.5275,22.5345,46800.0
2012-01-23 12:00:00,32.27,32.27,32.23,32.25,64600.0,22.5345,22.5345,22.5066,22.5205,64600.0
2012-01-23 12:05:00,32.25,32.25,32.23,32.25,36600.0,22.5205,22.5205,22.5066,22.5205,36600.0
2012-01-23 12:10:00,32.25,32.25,32.21,32.22,55600.0,22.5205,22.5205,22.4926,22.4996,55600.0
2012-01-23 12:15:00,32.22,32.24,32.21,32.23,206000.0,22.4996,22.5135,22.4926,22.5066,206000.0
2012-01-23 12:20:00,32.23,32.24,32.23,32.23,48900.0,22.5066,22.5135,22.5066,22.5066,48900.0
2012-01-23 12:25:00,32.23,32.25,32.23,32.25,11200.0,22.5066,22.5205,22.5066,22.5205,11200.0
2012-01-23 12:30:00,32.25,32.25,32.24,32.25,15000.0,22.5205,22.5205,22.5135,22.5205,15000.0
2012-01-23 12:35:00,32.25,32.25,32.23,32.25,17600.0,22.5205,22.5205,22.5066,22.5205,17600.0
2012-01-23 12:40:00,32.24,32.26,32.24,32.26,113200.0,22.5135,22.5275,22.5135,22.5275,113200.0
2012-01-23 12:45:00,32.25,32.26,32.24,32.25,21600.0,22.5205,22.5275,22.5135,22.5205,21600.0
2012-01-23 12:50:00,32.24,32.26,32.24,32.26,23300.0,22.5135,22.5275,22.5135,22.5275,23300.0
2012-01-23 12:55:00,32.26,32.26,32.24,32.25,16800.0,22.5275,22.5275,22.5135,22.5205,16800.0
2012-01-23 13:00:00,32.25,32.27,32.24,32.26,20700.0,22.5205,22.5345,22.5135,22.5275,20700.0
2012-01-23 13:05:00,32.26,32.27,32.26,32.27,31500.0,22.5275,22.5345,22.5275,22.5345,31500.0
2012-01-23 13:10:00,32.27,32.27,32.26,32.27,25100.0,22.5345,22.5345,22.5275,22.5345,25100.0
2012-01-23 13:15:00,32.27,32.27,32.26,32.27,67000.0,22.5345,22.5345,22.5275,22.5345,67000.0
2012-01-23 13:20:00,32.27,32.27,32.25,32.27,91200.0,22.5345,22.5345,22.5205,22.5345,91200.0
2012-01-23 13:25:00,32.26,32.29,32.26,32.29,26100.0,22.5275,22.5485,22.5275,22.5485,26100.0
2012-01-23 13:30:00,32.29,32.3,32.28,32.3,182500.0,22.5485,22.5554,22.5415,22.5554,182500.0
2012-01-23 13:35:00,32.3,32.32,32.29,32.31,29700.0,22.5554,22.5694,22.5485,22.5624,29700.0
2012-01-23 13:40:00,32.3,32.31,32.29,32.3,12400.0,22.5554,22.5624,22.5485,22.5554,12400.0
2012-01-23 13:45:00,32.29,32.3,32.29,32.3,25400.0,22.5485,22.5554,22.5485,22.5554,25400.0
2012-01-23 13:50:00,32.29,32.3,32.27,32.29,38900.0,22.5485,22.5554,22.5345,22.5485,38900.0
2012-01-23 13:55:00,32.29,32.3,32.29,32.3,35800.0,22.5485,22.5554,22.5485,22.5554,35800.0
2012-01-23 14:00:00,32.3,32.31,32.28,32.31,47200.0,22.5554,22.5624,22.5415,22.5624,47200.0
2012-01-23 14:05:00,32.3,32.31,32.29,32.3,29200.0,22.5554,22.5624,22.5485,22.5554,29200.0
2012-01-23 14:10:00,32.3,32.3,32.27,32.27,50300.0,22.5554,22.5554,22.5345,22.5345,50300.0
2012-01-23 14:15:00,32.28,32.28,32.26,32.26,30300.0,22.5415,22.5415,22.5275,22.5275,30300.0
2012-01-23 14:20:00,32.26,32.29,32.26,32.29,24800.0,22.5275,22.5485,22.5275,22.5485,24800.0
2012-01-23 14:25:00,32.29,32.3,32.29,32.3,14100.0,22.5485,22.5554,22.5485,22.5554,14100.0
2012-01-23 14:30:00,32.3,32.3,32.29,32.3,12300.0,22.5554,22.5554,22.5485,22.5554,12300.0
2012-01-23 14:35:00,32.29,32.32,32.29,32.32,14000.0,22.5485,22.5694,22.5485,22.5694,14000.0
2012-01-23 14:40:00,32.32,32.32,32.3,32.31,36400.0,22.5694,22.5694,22.5554,22.5624,36400.0
2012-01-23 14:45:00,32.31,32.31,32.28,32.3,25000.0,22.5624,22.5624,22.5415,22.5554,25000.0
2012-01-23 14:50:00,32.3,32.31,32.29,32.31,52800.0,22.5554,22.5624,22.5485,22.5624,52800.0
2012-01-23 14:55:00,32.31,32.36,32.31,32.35,136300.0,22.5624,22.5973,22.5624,22.5904,136300.0
2012-01-23 15:00:00,32.34,32.35,32.33,32.34,45800.0,22.5834,22.5904,22.5764,22.5834,45800.0
2012-01-23 15:05:00,32.34,32.37,32.33,32.34,135800.0,22.5834,22.6043,22.5764,22.5834,135800.0
2012-01-23 15:10:00,32.33,32.35,32.33,32.34,19800.0,22.5764,22.5904,22.5764,22.5834,19800.0
2012-01-23 15:15:00,32.35,32.36,32.34,32.36,45500.0,22.5904,22.5973,22.5834,22.5973,45500.0
2012-01-23 15:20:00,32.35,32.37,32.34,32.37,30400.0,22.5904,22.6043,22.5834,22.6043,30400.0
2012-01-23 15:25:00,32.36,32.37,32.35,32.37,56000.0,22.5973,22.6043,22.5904,22.6043,56000.0
2012-01-23 15:30:00,32.36,32.37,32.36,32.36,57500.0,22.5973,22.6043,22.5973,22.5973,57500.0
2012-01-23 15:35:00,32.36,32.38,32.36,32.38,30900.0,22.5973,22.6113,22.5973,22.6113,30900.0
2012-01-23 15:40:00,32.37,32.39,32.37,32.39,70800.0,22.6043,22.6183,22.6043,22.6183,70800.0
2012-01-23 15:45:00,32.39,32.4,32.38,32.39,87900.0,22.6183,22.6253,22.6113,22.6183,87900.0
2012-01-23 15:50:00,32.4,32.4,32.38,32.38,140200.0,22.6253,22.6253,22.6113,22.6113,140200.0
2012-01-23 15:55:00,32.38,32.38,32.36,32.36,382800.0,22.6113,22.6113,22.5973,22.5973,382800.0
2012-01-24 09:30:00,32.21,32.26,32.21,32.24,424000.0,22.4926,22.5275,22.4926,22.5135,424000.0
2012-01-24 09:35:00,32.24,32.25,32.2,32.22,82800.0,22.5135,22.5205,22.4856,22.4996,82800.0
2012-01-24 09:40:00,32.21,32.22,32.19,32.21,33100.0,22.4926,22.4996,22.4786,22.4926,33100.0
2012-01-24 09:45:00,32.21,32.22,32.18,32.21,149100.0,22.4926,22.4996,22.4716,22.4926,149100.0
2012-01-24 09:50:00,32.2,32.21,32.19,32.19,56100.0,22.4856,22.4926,22.4786,22.4786,56100.0
2012-01-24 09:55:00,32.19,32.21,32.18,32.19,133100.0,22.4786,22.4926,22.4716,22.4786,133100.0
2012-01-24 10:00:00,32.19,32.22,32.17,32.2,120500.0,22.4786,22.4996,22.4647,22.4856,120500.0
2012-01-24 10:05:00,32.2,32.2,32.18,32.18,24800.0,22.4856,22.4856,22.4716,22.4716,24800.0
2012-01-24 10:10:00,32.18,32.19,32.16,32.19,27700.0,22.4716,22.4786,22.4577,22.4786,27700.0
2012-01-24 10:15:00,32.18,32.2,32.16,32.16,33400.0,22.4716,22.4856,22.4577,22.4577,33400.0
2012-01-24 10:20:00,32.17,32.18,32.16,32.16,14400.0,22.4647,22.4716,22.4577,22.4577,14400.0
2012-01-24 10:25:00,32.16,32.18,32.16,32.18,17700.0,22.4577,22.4716,22.4577,22.4716,17700.0
2012-01-24 10:30:00,32.16,32.19,32.16,32.19,23800.0,22.4577,22.4786,22.4577,22.4786,23800.0
2012-01-24 10:35:00,32.19,32.2,32.18,32.2,42200.0,22.4786,22.4856,22.4716,22.4856,42200.0
2012-01-24 10:40:00,32.2,32.21,32.2,32.21,27600.0,22.4856,22.4926,22.4856,22.4926,27600.0
2012-01-24 10:45:00,32.21,32.22,32.2,32.2,101600.0,22.4926,22.4996,22.4856,22.4856,101600.0
2012-01-24 10:50:00,32.21,32.22,32.19,32.19,39000.0,22.4926,22.4996,22.4786,22.4786,39000.0
2012-01-24 10:55:00,32.19,32.2,32.18,32.2,31100.0,22.4786,22.4856,22.4716,22.4856,31100.0
2012-01-24 11:00:00,32.2,32.22,32.2,32.2,33900.0,22.4856,22.4996,22.4856,22.4856,33900.0
2012-01-24 11:05:00,32.21,32.22,32.2,32.2,63500.0,22.4926,22.4996,22.4856,22.4856,63500.0
2012-01-24 11:10:00,32.2,32.23,32.2,32.22,65000.0,22.4856,22.5066,22.4856,22.4996,65000.0
2012-01-24 11:15:00,32.22,32.22,32.2,32.2,50500.0,22.4996,22.4996,22.4856,22.4856,50500.0
2012-01-24 11:20:00,32.2,32.23,32.2,32.23,78000.0,22.4856,22.5066,22.4856,22.5066,78000.0
2012-01-24 11:25:00,32.23,32.23,32.21,32.22,16200.0,22.5066,22.5066,22.4926,22.4996,16200.0
2012-01-24 11:30:00,32.22,32.23,32.22,32.23,11800.0,22.4996,22.5066,22.4996,22.5066,11800.0
2012-01-24 11:35:00,32.23,32.24,32.22,32.24,67700.0,22.5066,22.5135,22.4996,22.5135,67700.0
2012-01-24 11:40:00,32.23,32.25,32.23,32.24,136100.0,22.5066,22.5205,22.5066,22.5135,136100.0
2012-01-24 11:45:00,32.25,32.26,32.24,32.25,41600.0,22.5205,22.5275,22.5135,22.5205,41600.0
2012-01-24 11:50:00,32.26,32.26,32.24,32.25,57900.0,22.5275,22.5275,22.5135,22.5205,57900.0
2012-01-24 11:55:00,32.25,32.26,32.24,32.24,10400.0,22.5205,22.5275,22.5135,22.5135,10400.0
2012-01-24 12:00:00,32.25,32.26,32.24,32.25,12400.0,22.5205,22.5275,22.5135,22.5205,12400.0
2012-01-24 12:05:00,32.26,32.27,32.25,32.26,27600.0,22.5275,22.5345,22.5205,22.5275,27600.0
2012-01-24 12:10:00,32.26,32.26,32.25,32.25,117300.0,22.5275,22.5275,22.5205,22.5205,117300.0
2012-01-24 12:15:00,32.24,32.25,32.23,32.25,19300.0,22.5135,22.5205,22.5066,22.5205,19300.0
2012-01-24 12:20:00,32.24,32.25,32.23,32.24,8800.0,22.5135,22.5205,22.5066,22.5135,8800.0
2012-01-24 12:25:00,32.24,32.25,32.23,32.23,46100.0,22.5135,22.5205,22.5066,22.5066,46100.0
2012-01-24 12:30:00,32.23,32.25,32.23,32.25,173400.0,22.5066,22.5205,22.5066,22.5205,173400.0
2012-01-24 12:35:00,32.25,32.25,32.22,32.22,27500.0,22.5205,22.5205,22.4996,22.4996,27500.0
2012-01-24 12:40:00,32.22,32.23,32.21,32.21,9100.0,22.4996,22.5066,22.4926,22.4926,9100.0
2012-01-24 12:45:00,32.22,32.22,32.2,32.22,26200.0,22.4996,22.4996,22.4856,22.4996,26200.0
2012-01-24 12:50:00,32.22,32.23,32.21,32.23,13700.0,22.4996,22.5066,22.4926,22.5066,13700.0
2012-01-24 12:55:00,32.22,32.24,32.22,32.24,14300.0,22.4996,22.5135,22.4996,22.5135,14300.0
2012-01-24 13:00:00,32.24,32.24,32.22,32.22,36700.0,22.5135,22.5135,22.4996,22.4996,36700.0
2012-01-24 13:05:00,32.23,32.23,32.21,32.22,16200.0,22.5066,22.5066,22.4926,22.4996,16200.0
2012-01-24 13:10:00,32.21,32.23,32.21,32.22,26800.0,22.4926,22.5066,22.4926,22.4996,26800.0
2012-01-24 13:15:00,32.21,32.22,32.21,32.21,57200.0,22.4926,22.4996,22.4926,22.4926,57200.0
2012-01-24 13:20:00,32.22,32.22,32.2,32.21,52000.0,22.4996,22.4996,22.4856,22.4926,52000.0
2012-01-24 13:25:00,32.21,32.22,32.2,32.2,71000.0,22.4926,22.4996,22.4856,22.4856,71000.0
2012-01-24 13:30:00,32.21,32.21,32.2,32.2,42400.0,22.4926,22.4926,22.4856,22.4856,42400.0
2012-01-24 13:35:00,32.2,32.21,32.19,32.19,24100.0,22.4856,22.4926,22.4786,22.4786,24100.0
2012-01-24 13:40:00,32.19,32.2,32.19,32.19,43200.0,22.4786,22.4856,22.4786,22.4786,43200.0
2012-01-24 13:45:00,32.2,32.21,32.19,32.21,13000.0,22.4856,22.4926,22.4786,22.4926,13000.0
2012-01-24 13:50:00,32.21,32.21,32.2,32.2,9200.0,22.4926,22.4926,22.4856,22.4856,9200.0
2012-01-24 13:55:00,32.2,32.22,32.2,32.21,13900.0,22.4856,22.4996,22.4856,22.4926,13900.0
2012-01-24 14:00:00,32.21,32.23,32.2,32.23,65300.0,22.4926,22.5066,22.4856,22.5066,65300.0
2012-01-24 14:05:00,32.22,32.23,32.21,32.21,23200.0,22.4996,22.5066,22.4926,22.4926,23200.0
2012-01-24 14:10:00,32.22,32.22,32.21,32.22,12300.0,22.4996,22.4996,22.4926,22.4996,12300.0
2012-01-24 14:15:00,32.21,32.22,32.21,32.21,13900.0,22.4926,22.4996,22.4926,22.4926,13900.0
2012-01-24 14:20:00,32.22,32.22,32.2,32.21,34600.0,22.4996,22.4996,22.4856,22.4926,34600.0
2012-01-24 14:25:00,32.21,32.22,32.21,32.21,10900.0,22.4926,22.4996,22.4926,22.4926,10900.0
2012-01-24 14:30:00,32.21,32.22,32.21,32.21,12600.0,22.4926,22.4996,22.4926,22.4926,12600.0
2012-01-24 14:35:00,32.21,32.23,32.21,32.23,67200.0,22.4926,22.5066,22.4926,22.5066,67200.0
2012-01-24 14:40:00,32.23,32.24,32.22,32.22,94300.0,22.5066,22.5135,22.4996,22.4996,94300.0
2012-01-24 14:45:00,32.23,32.24,32.21,32.21,123300.0,22.5066,22.5135,22.4926,22.4926,123300.0
2012-01-24 14:50:00,32.21,32.22,32.2,32.2,82500.0,22.4926,22.4996,22.4856,22.4856,82500.0
2012-01-24 14:55:00,32.2,32.21,32.2,32.2,99000.0,22.4856,22.4926,22.4856,22.4856,99000.0
2012-01-24 15:00:00,32.2,32.21,32.2,32.2,28600.0,22.4856,22.4926,22.4856,22.4856,28600.0
2012-01-24 15:05:00,32.2,32.21,32.2,32.2,41100.0,22.4856,22.4926,22.4856,22.4856,41100.0
2012-01-24 15:10:00,32.2,32.23,32.2,32.22,217800.0,22.4856,22.5066,22.4856,22.4996,217800.0
2012-01-24 15:15:00,32.22,32.22,32.2,32.2,62200.0,22.4996,22.4996,22.4856,22.4856,62200.0
2012-01-24 15:20:00,32.21,32.21,32.2,32.2,12300.0,22.4926,22.4926,22.4856,22.4856,12300.0
2012-01-24 15:25:00,32.2,32.21,32.19,32.21,79200.0,22.4856,22.4926,22.4786,22.4926,79200.0
2012-01-24 15:30:00,32.21,32.21,32.19,32.19,22500.0,22.4926,22.4926,22.4786,22.4786,22500.0
2012-01-24 15:35:00,32.19,32.2,32.18,32.18,109700.0,22.4786,22.4856,22.4716,22.4716,109700.0
2012-01-24 15:40:00,32.18,32.18,32.16,32.18,99000.0,22.4716,22.4716,22.4577,22.4716,99000.0
2012-01-24 15:45:00,32.18,32.21,32.17,32.21,170100.0,22.4716,22.4926,22.4647,22.4926,170100.0
2012-01-24 15:50:00,32.21,32.22,32.2,32.22,113700.0,22.4926,22.4996,22.4856,22.4996,113700.0
2012-01-24 15:55:00,32.22,32.22,32.2,32.22,707000.0,22.4996,22.4996,22.4856,22.4996,707000.0
2012-01-25 09:30:00,32.09,32.12,32.07,32.07,69100.0,22.4088,22.4297,22.3948,22.3948,69100.0
2012-01-25 09:35:00,32.07,32.13,32.07,32.12,30500.0,22.3948,22.4367,22.3948,22.4297,30500.0
2012-01-25 09:40:00,32.12,32.15,32.11,32.14,35300.0,22.4297,22.4507,22.4228,22.4437,35300.0
2012-01-25 09:45:00,32.15,32.16,32.12,32.16,29500.0,22.4507,22.4577,22.4297,22.4577,29500.0
2012-01-25 09:50:00,32.16,32.18,32.15,32.18,31400.0,22.4577,22.4716,22.4507,22.4716,31400.0
2012-01-25 09:55:00,32.16,32.17,32.15,32.15,57600.0,22.4577,22.4647,22.4507,22.4507,57600.0
2012-01-25 10:00:00,32.15,32.2,32.15,32.19,117600.0,22.4507,22.4856,22.4507,22.4786,117600.0
2012-01-25 10:05:00,32.19,32.22,32.18,32.22,76300.0,22.4786,22.4996,22.4716,22.4996,76300.0
2012-01-25 10:10:00,32.22,32.23,32.21,32.22,88900.0,22.4996,22.5066,22.4926,22.4996,88900.0
2012-01-25 10:15:00,32.23,32.23,32.21,32.22,68000.0,22.5066,22.5066,22.4926,22.4996,68000.0
2012-01-25 10:20:00,32.23,32.24,32.21,32.23,55100.0,22.5066,22.5135,22.4926,22.5066,55100.0
2012-01-25 10:25:00,32.23,32.24,32.22,32.22,28300.0,22.5066,22.5135,22.4996,22.4996,28300.0
2012-01-25 10:30:00,32.22,32.23,32.21,32.22,23600.0,22.4996,22.5066,22.4926,22.4996,23600.0
2012-01-25 10:35:00,32.22,32.24,32.22,32.24,40000.0,22.4996,22.5135,22.4996,22.5135,40000.0
2012-01-25 10:40:00,32.24,32.24,32.23,32.24,9700.0,22.5135,22.5135,22.5066,22.5135,9700.0
2012-01-25 10:45:00,32.25,32.26,32.25,32.26,17100.0,22.5205,22.5275,22.5205,22.5275,17100.0
2012-01-25 10:50:00,32.25,32.26,32.22,32.23,32700.0,22.5205,22.5275,22.4996,22.5066,32700.0
2012-01-25 10:55:00,32.23,32.26,32.23,32.24,40100.0,22.5066,22.5275,22.5066,22.5135,40100.0
2012-01-25 11:00:00,32.24,32.25,32.24,32.24,15000.0,22.5135,22.5205,22.5135,22.5135,15000.0
2012-01-25 11:05:00,32.25,32.27,32.23,32.24,135400.0,22.5205,22.5345,22.5066,22.5135,135400.0
2012-01-25 11:10:00,32.23,32.24,32.22,32.23,7700.0,22.5066,22.5135,22.4996,22.5066,7700.0
2012-01-25 11:15:00,32.22,32.23,32.2,32.2,25300.0,22.4996,22.5066,22.4856,22.4856,25300.0
2012-01-25 11:20:00,32.21,32.22,32.2,32.22,54800.0,22.4926,22.4996,22.4856,22.4996,54800.0
2012-01-25 11:25:00,32.22,32.22,32.2,32.21,20100.0,22.4996,22.4996,22.4856,22.4926,20100.0
2012-01-25 11:30:00,32.21,32.22,32.2,32.22,38600.0,22.4926,22.4996,22.4856,22.4996,38600.0
2012-01-25 11:35:00,32.22,32.23,32.21,32.23,19800.0,22.4996,22.5066,22.4926,22.5066,19800.0
2012-01-25 11:40:00,32.23,32.23,32.22,32.23,19100.0,22.5066,22.5066,22.4996,22.5066,19100.0
2012-01-25 11:45:00,32.23,32.23,32.21,32.22,17600.0,22.5066,22.5066,22.4926,22.4996,17600.0
2012-01-25 11:50:00,32.23,32.23,32.21,32.21,10700.0,22.5066,22.5066,22.4926,22.4926,10700.0
2012-01-25 11:55:00,32.2,32.22,32.2,32.22,15900.0,22.4856,22.4996,22.4856,22.4996,15900.0
2012-01-25 12:00:00,32.21,32.22,32.21,32.22,6700.0,22.4926,22.4996,22.4926,22.4996,6700.0
2012-01-25 12:05:00,32.21,32.23,32.21,32.22,36800.0,22.4926,22.5066,22.4926,22.4996,36800.0
2012-01-25 12:10:00,32.21,32.22,32.21,32.22,13200.0,22.4926,22.4996,22.4926,22.4996,13200.0
2012-01-25 12:15:00,32.21,32.22,32.2,32.2,4700.0,22.4926,22.4996,22.4856,22.4856,4700.0
2012-01-25 12:20:00,32.2,32.22,32.2,32.21,6500.0,22.4856,22.4996,22.4856,22.4926,6500.0
2012-01-25 12:25:00,32.21,32.3,32.21,32.27,180100.0,22.4926,22.5554,22.4926,22.5345,180100.0
2012-01-25 12:30:00,32.26,32.33,32.25,32.33,120000.0,22.5275,22.5764,22.5205,22.5764,120000.0
2012-01-25 12:35:00,32.33,32.34,32.31,32.33,59700.0,22.5764,22.5834,22.5624,22.5764,59700.0
2012-01-25 12:40:00,32.32,32.33,32.31,32.31,34000.0,22.5694,22.5764,22.5624,22.5624,34000.0
2012-01-25 12:45:00,32.31,32.35,32.31,32.35,58900.0,22.5624,22.5904,22.5624,22.5904,58900.0
2012-01-25 12:50:00,32.35,32.38,32.34,32.38,78300.0,22.5904,22.6113,22.5834,22.6113,78300.0
2012-01-25 12:55:00,32.38,32.39,32.36,32.36,50100.0,22.6113,22.6183,22.5973,22.5973,50100.0
2012-01-25 13:00:00,32.36,32.41,32.35,32.39,57100.0,22.5973,22.6322,22.5904,22.6183,57100.0
2012-01-25 13:05:00,32.4,32.44,32.39,32.43,102700.0,22.6253,22.6532,22.6183,22.6462,102700.0
2012-01-25 13:10:00,32.44,32.44,32.41,32.43,39800.0,22.6532,22.6532,22.6322,22.6462,39800.0
2012-01-25 13:15:00,32.44,32.47,32.43,32.45,263900.0,22.6532,22.6741,22.6462,22.6602,263900.0
2012-01-25 13:20:00,32.45,32.45,32.42,32.44,40900.0,22.6602,22.6602,22.6392,22.6532,40900.0
2012-01-25 13:25:00,32.44,32.46,32.43,32.44,68400.0,22.6532,22.6672,22.6462,22.6532,68400.0
2012-01-25 13:30:00,32.44,32.46,32.42,32.46,303500.0,22.6532,22.6672,22.6392,22.6672,303500.0
2012-01-25 13:35:00,32.46,32.47,32.44,32.45,60400.0,22.6672,22.6741,22.6532,22.6602,60400.0
2012-01-25 13:40:00,32.45,32.47,32.44,32.45,129600.0,22.6602,22.6741,22.6532,22.6602,129600.0
2012-01-25 13:45:00,32.45,32.48,32.45,32.47,93000.0,22.6602,22.6811,22.6602,22.6741,93000.0
2012-01-25 13:50:00,32.46,32.47,32.44,32.45,56300.0,22.6672,22.6741,22.6532,22.6602,56300.0
2012-01-25 13:55:00,32.45,32.47,32.44,32.47,48300.0,22.6602,22.6741,22.6532,22.6741,48300.0
2012-01-25 14:00:00,32.47,32.47,32.42,32.42,47200.0,22.6741,22.6741,22.6392,22.6392,47200.0
2012-01-25 14:05:00,32.43,32.43,32.39,32.4,68500.0,22.6462,22.6462,22.6183,22.6253,68500.0
2012-01-25 14:10:00,32.41,32.43,32.4,32.41,96300.0,22.6322,22.6462,22.6253,22.6322,96300.0
2012-01-25 14:15:00,32.4,32.44,32.4,32.42,69900.0,22.6253,22.6532,22.6253,22.6392,69900.0
2012-01-25 14:20:00,32.42,32.43,32.37,32.41,170700.0,22.6392,22.6462,22.6043,22.6322,170700.0
2012-01-25 14:25:00,32.41,32.42,32.4,32.42,127100.0,22.6322,22.6392,22.6253,22.6392,127100.0
2012-01-25 14:30:00,32.41,32.44,32.41,32.44,100900.0,22.6322,22.6532,22.6322,22.6532,100900.0
2012-01-25 14:35:00,32.44,32.44,32.41,32.42,32200.0,22.6532,22.6532,22.6322,22.6392,32200.0
2012-01-25 14:40:00,32.41,32.43,32.4,32.42,47300.0,22.6322,22.6462,22.6253,22.6392,47300.0
2012-01-25 14:45:00,32.42,32.44,32.41,32.44,88000.0,22.6392,22.6532,22.6322,22.6532,88000.0
2012-01-25 14:50:00,32.44,32.47,32.44,32.47,48400.0,22.6532,22.6741,22.6532,22.6741,48400.0
2012-01-25 14:55:00,32.46,32.47,32.45,32.45,37000.0,22.6672,22.6741,22.6602,22.6602,37000.0
2012-01-25 15:00:00,32.45,32.46,32.44,32.45,71200.0,22.6602,22.6672,22.6532,22.6602,71200.0
2012-01-25 15:05:00,32.44,32.45,32.42,32.43,65400.0,22.6532,22.6602,22.6392,22.6462,65400.0
2012-01-25 15:10:00,32.43,32.47,32.42,32.47,755200.0,22.6462,22.6741,22.6392,22.6741,755200.0
2012-01-25 15:15:00,32.46,32.49,32.46,32.49,130100.0,22.6672,22.6881,22.6672,22.6881,130100.0
2012-01-25 15:20:00,32.48,32.53,32.48,32.51,67700.0,22.6811,22.716,22.6811,22.7021,67700.0
2012-01-25 15:25:00,32.52,32.56,32.51,32.56,91400.0,22.7091,22.737,22.7021,22.737,91400.0
2012-01-25 15:30:00,32.55,32.56,32.51,32.53,243400.0,22.73,22.737,22.7021,22.716,243400.0
2012-01-25 15:35:00,32.52,32.54,32.51,32.54,119700.0,22.7091,22.723,22.7021,22.723,119700.0
2012-01-25 15:40:00,32.53,32.57,32.53,32.57,432900.0,22.716,22.744,22.716,22.744,432900.0
2012-01-25 15:45:00,32.57,32.6,32.56,32.58,232700.0,22.744,22.7649,22.737,22.751,232700.0
2012-01-25 15:50:00,32.58,32.58,32.55,32.55,224900.0,22.751,22.751,22.73,22.73,224900.0
2012-01-25 15:55:00,32.56,32.58,32.53,32.54,504000.0,22.737,22.751,22.716,22.723,504000.0
2012-01-26 09:30:00,32.65,32.68,32.56,32.56,100900.0,22.7998,22.8208,22.737,22.737,100900.0
2012-01-26 09:35:00,32.56,32.57,32.53,32.56,134300.0,22.737,22.744,22.716,22.737,134300.0
2012-01-26 09:40:00,32.55,32.56,32.53,32.56,165000.0,22.73,22.737,22.716,22.737,165000.0
2012-01-26 09:45:00,32.55,32.58,32.55,32.58,128300.0,22.73,22.751,22.73,22.751,128300.0
2012-01-26 09:50:00,32.57,32.63,32.57,32.63,131800.0,22.744,22.7859,22.744,22.7859,131800.0
2012-01-26 09:55:00,32.62,32.68,32.6,32.68,534600.0,22.7789,22.8208,22.7649,22.8208,534600.0
2012-01-26 10:00:00,32.67,32.67,32.63,32.67,157000.0,22.8138,22.8138,22.7859,22.8138,157000.0
2012-01-26 10:05:00,32.67,32.7,32.65,32.69,66700.0,22.8138,22.8348,22.7998,22.8278,66700.0
2012-01-26 10:10:00,32.7,32.7,32.68,32.7,95900.0,22.8348,22.8348,22.8208,22.8348,95900.0
2012-01-26 10:15:00,32.69,32.71,32.68,32.68,72900.0,22.8278,22.8417,22.8208,22.8208,72900.0
2012-01-26 10:20:00,32.69,32.69,32.65,32.66,137500.0,22.8278,22.8278,22.7998,22.8068,137500.0
2012-01-26 10:25:00,32.67,32.68,32.65,32.66,74200.0,22.8138,22.8208,22.7998,22.8068,74200.0
2012-01-26 10:30:00,32.66,32.67,32.64,32.65,50400.0,22.8068,22.8138,22.7929,22.7998,50400.0
2012-01-26 10:35:00,32.65,32.66,32.64,32.66,141900.0,22.7998,22.8068,22.7929,22.8068,141900.0
2012-01-26 10:40:00,32.67,32.69,32.66,32.66,112500.0,22.8138,22.8278,22.8068,22.8068,112500.0
2012-01-26 10:45:00,32.67,32.68,32.62,32.62,82900.0,22.8138,22.8208,22.7789,22.7789,82900.0
2012-01-26 10:50:00,32.63,32.64,32.62,32.63,119100.0,22.7859,22.7929,22.7789,22.7859,119100.0
2012-01-26 10:55:00,32.63,32.63,32.6,32.61,58900.0,22.7859,22.7859,22.7649,22.7719,58900.0
2012-01-26 11:00:00,32.6,32.61,32.57,32.58,171500.0,22.7649,22.7719,22.744,22.751,171500.0
2012-01-26 11:05:00,32.58,32.58,32.56,32.57,60600.0,22.751,22.751,22.737,22.744,60600.0
2012-01-26 11:10:00,32.56,32.58,32.54,32.58,100200.0,22.737,22.751,22.723,22.751,100200.0
2012-01-26 11:15:00,32.58,32.59,32.57,32.59,36900.0,22.751,22.7579,22.744,22.7579,36900.0
2012-01-26 11:20:00,32.59,32.6,32.58,32.6,49400.0,22.7579,22.7649,22.751,22.7649,49400.0
2012-01-26 11:25:00,32.6,32.61,32.59,32.6,37600.0,22.7649,22.7719,22.7579,22.7649,37600.0
2012-01-26 11:30:00,32.6,32.6,32.59,32.6,49800.0,22.7649,22.7649,22.7579,22.7649,49800.0
2012-01-26 11:35:00,32.59,32.6,32.59,32.59,18000.0,22.7579,22.7649,22.7579,22.7579,18000.0
2012-01-26 11:40:00,32.59,32.6,32.57,32.57,46300.0,22.7579,22.7649,22.744,22.744,46300.0
2012-01-26 11:45:00,32.56,32.57,32.56,32.57,52000.0,22.737,22.744,22.737,22.744,52000.0
2012-01-26 11:50:00,32.57,32.58,32.56,32.56,126900.0,22.744,22.751,22.737,22.737,126900.0
2012-01-26 11:55:00,32.56,32.57,32.54,32.55,28500.0,22.737,22.744,22.723,22.73,28500.0
2012-01-26 12:00:00,32.55,32.55,32.53,32.53,47500.0,22.73,22.73,22.716,22.716,47500.0
2012-01-26 12:05:00,32.54,32.55,32.53,32.54,49900.0,22.723,22.73,22.716,22.723,49900.0
2012-01-26 12:10:00,32.54,32.55,32.54,32.54,93800.0,22.723,22.73,22.723,22.723,93800.0
2012-01-26 12:15:00,32.53,32.53,32.49,32.5,297300.0,22.716,22.716,22.6881,22.6951,297300.0
2012-01-26 12:20:00,32.5,32.52,32.49,32.51,51000.0,22.6951,22.7091,22.6881,22.7021,51000.0
2012-01-26 12:25:00,32.51,32.53,32.51,32.53,43200.0,22.7021,22.716,22.7021,22.716,43200.0
2012-01-26 12:30:00,32.53,32.54,32.52,32.54,25100.0,22.716,22.723,22.7091,22.723,25100.0
2012-01-26 12:35:00,32.54,32.54,32.52,32.52,206900.0,22.723,22.723,22.7091,22.7091,206900.0
2012-01-26 12:40:00,32.53,32.53,32.49,32.49,224500.0,22.716,22.716,22.6881,22.6881,224500.0
2012-01-26 12:45:00,32.49,32.51,32.49,32.51,18600.0,22.6881,22.7021,22.6881,22.7021,18600.0
2012-01-26 12:50:00,32.51,32.52,32.5,32.51,46100.0,22.7021,22.7091,22.6951,22.7021,46100.0
2012-01-26 12:55:00,32.52,32.52,32.5,32.51,13300.0,22.7091,22.7091,22.6951,22.7021,13300.0
2012-01-26 13:00:00,32.51,32.53,32.51,32.53,28500.0,22.7021,22.716,22.7021,22.716,28500.0
2012-01-26 13:05:00,32.54,32.54,32.5,32.5,70300.0,22.723,22.723,22.6951,22.6951,70300.0
2012-01-26 13:10:00,32.51,32.51,32.5,32.51,26500.0,22.7021,22.7021,22.6951,22.7021,26500.0
2012-01-26 13:15:00,32.51,32.52,32.5,32.5,9300.0,22.7021,22.7091,22.6951,22.6951,9300.0
2012-01-26 13:20:00,32.51,32.51,32.49,32.49,29800.0,22.7021,22.7021,22.6881,22.6881,29800.0
2012-01-26 13:25:00,32.49,32.5,32.49,32.49,18500.0,22.6881,22.6951,22.6881,22.6881,18500.0
2012-01-26 13:30:00,32.49,32.49,32.48,32.48,18800.0,22.6881,22.6881,22.6811,22.6811,18800.0
2012-01-26 13:35:00,32.48,32.49,32.44,32.45,49000.0,22.6811,22.6881,22.6532,22.6602,49000.0
2012-01-26 13:40:00,32.44,32.45,32.43,32.44,71900.0,22.6532,22.6602,22.6462,22.6532,71900.0
2012-01-26 13:45:00,32.44,32.44,32.42,32.44,112600.0,22.6532,22.6532,22.6392,22.6532,112600.0
2012-01-26 13:50:00,32.44,32.45,32.44,32.45,7300.0,22.6532,22.6602,22.6532,22.6602,7300.0
2012-01-26 13:55:00,32.44,32.45,32.42,32.43,66100.0,22.6532,22.6602,22.6392,22.6462,66100.0
2012-01-26 14:00:00,32.43,32.43,32.42,32.43,8600.0,22.6462,22.6462,22.6392,22.6462,8600.0
2012-01-26 14:05:00,32.43,32.44,32.42,32.42,78400.0,22.6462,22.6532,22.6392,22.6392,78400.0
2012-01-26 14:10:00,32.42,32.43,32.41,32.42,19500.0,22.6392,22.6462,22.6322,22.6392,19500.0
2012-01-26 14:15:00,32.42,32.42,32.38,32.4,63300.0,22.6392,22.6392,22.6113,22.6253,63300.0
2012-01-26 14:20:00,32.4,32.4,32.35,32.36,59500.0,22.6253,22.6253,22.5904,22.5973,59500.0
2012-01-26 14:25:00,32.35,32.39,32.35,32.39,25700.0,22.5904,22.6183,22.5904,22.6183,25700.0
2012-01-26 14:30:00,32.38,32.4,32.38,32.4,17100.0,22.6113,22.6253,22.6113,22.6253,17100.0
2012-01-26 14:35:00,32.4,32.41,32.39,32.4,56500.0,22.6253,22.6322,22.6183,22.6253,56500.0
2012-01-26 14:40:00,32.4,32.42,32.38,32.39,179900.0,22.6253,22.6392,22.6113,22.6183,179900.0
2012-01-26 14:45:00,32.39,32.43,32.39,32.43,11700.0,22.6183,22.6462,22.6183,22.6462,11700.0
2012-01-26 14:50:00,32.43,32.44,32.42,32.43,18800.0,22.6462,22.6532,22.6392,22.6462,18800.0
2012-01-26 14:55:00,32.43,32.43,32.4,32.4,24600.0,22.6462,22.6462,22.6253,22.6253,24600.0
2012-01-26 15:00:00,32.4,32.4,32.37,32.39,23300.0,22.6253,22.6253,22.6043,22.6183,23300.0
2012-01-26 15:05:00,32.38,32.39,32.36,32.37,26400.0,22.6113,22.6183,22.5973,22.6043,26400.0
2012-01-26 15:10:00,32.38,32.41,32.38,32.41,28500.0,22.6113,22.6322,22.6113,22.6322,28500.0
2012-01-26 15:15:00,32.42,32.42,32.38,32.4,29600.0,22.6392,22.6392,22.6113,22.6253,29600.0
2012-01-26 15:20:00,32.39,32.4,32.36,32.37,33200.0,22.6183,22.6253,22.5973,22.6043,33200.0
2012-01-26 15:25:00,32.37,32.4,32.34,32.36,53100.0,22.6043,22.6253,22.5834,22.5973,53100.0
2012-01-26 15:30:00,32.36,32.37,32.35,32.36,47900.0,22.5973,22.6043,22.5904,22.5973,47900.0
2012-01-26 15:35:00,32.37,32.38,32.36,32.38,54400.0,22.6043,22.6113,22.5973,22.6113,54400.0
2012-01-26 15:40:00,32.38,32.41,32.37,32.41,77300.0,22.6113,22.6322,22.6043,22.6322,77300.0
2012-01-26 15:45:00,32.41,32.43,32.4,32.41,212300.0,22.6322,22.6462,22.6253,22.6322,212300.0
2012-01-26 15:50:00,32.42,32.43,32.39,32.39,106300.0,22.6392,22.6462,22.6183,22.6183,106300.0
2012-01-26 15:55:00,32.39,32.44,32.39,32.44,449900.0,22.6183,22.6532,22.6183,22.6532,449900.0
2012-01-27 09:30:00,32.3,32.38,32.27,32.28,165000.0,22.5554,22.6113,22.5345,22.5415,165000.0
2012-01-27 09:35:00,32.28,32.37,32.26,32.37,138500.0,22.5415,22.6043,22.5275,22.6043,138500.0
2012-01-27 09:40:00,32.38,32.38,32.34,32.34,156000.0,22.6113,22.6113,22.5834,22.5834,156000.0
2012-01-27 09:45:00,32.35,32.4,32.35,32.35,18000.0,22.5904,22.6253,22.5904,22.5904,18000.0
2012-01-27 09:50:00,32.35,32.37,32.34,32.34,20800.0,22.5904,22.6043,22.5834,22.5834,20800.0
2012-01-27 09:55:00,32.34,32.36,32.33,32.33,74900.0,22.5834,22.5973,22.5764,22.5764,74900.0
2012-01-27 10:00:00,32.32,32.32,32.27,32.3,101700.0,22.5694,22.5694,22.5345,22.5554,101700.0
2012-01-27 10:05:00,32.3,32.3,32.27,32.3,69400.0,22.5554,22.5554,22.5345,22.5554,69400.0
2012-01-27 10:10:00,32.29,32.3,32.26,32.28,65400.0,22.5485,22.5554,22.5275,22.5415,65400.0
2012-01-27 10:15:00,32.29,32.31,32.29,32.3,30100.0,22.5485,22.5624,22.5485,22.5554,30100.0
2012-01-27 10:20:00,32.29,32.31,32.29,32.31,14100.0,22.5485,22.5624,22.5485,22.5624,14100.0
2012-01-27 10:25:00,32.31,32.35,32.31,32.31,38100.0,22.5624,22.5904,22.5624,22.5624,38100.0
2012-01-27 10:30:00,32.31,32.34,32.31,32.33,38200.0,22.5624,22.5834,22.5624,22.5764,38200.0
2012-01-27 10:35:00,32.33,32.33,32.28,32.28,68100.0,22.5764,22.5764,22.5415,22.5415,68100.0
2012-01-27 10:40:00,32.29,32.29,32.27,32.28,59700.0,22.5485,22.5485,22.5345,22.5415,59700.0
2012-01-27 10:45:00,32.28,32.28,32.23,32.25,57600.0,22.5415,22.5415,22.5066,22.5205,57600.0
2012-01-27 10:50:00,32.24,32.28,32.24,32.26,31800.0,22.5135,22.5415,22.5135,22.5275,31800.0
2012-01-27 10:55:00,32.26,32.27,32.24,32.26,20800.0,22.5275,22.5345,22.5135,22.5275,20800.0
2012-01-27 11:00:00,32.27,32.28,32.25,32.25,16100.0,22.5345,22.5415,22.5205,22.5205,16100.0
2012-01-27 11:05:00,32.25,32.27,32.24,32.25,188400.0,22.5205,22.5345,22.5135,22.5205,188400.0
2012-01-27 11:10:00,32.26,32.26,32.24,32.25,50900.0,22.5275,22.5275,22.5135,22.5205,50900.0
2012-01-27 11:15:00,32.25,32.27,32.24,32.25,152200.0,22.5205,22.5345,22.5135,22.5205,152200.0
2012-01-27 11:20:00,32.25,32.25,32.23,32.23,43000.0,22.5205,22.5205,22.5066,22.5066,43000.0
2012-01-27 11:25:00,32.23,32.26,32.23,32.24,54300.0,22.5066,22.5275,22.5066,22.5135,54300.0
2012-01-27 11:30:00,32.23,32.23,32.19,32.2,94000.0,22.5066,22.5066,22.4786,22.4856,94000.0
2012-01-27 11:35:00,32.2,32.2,32.17,32.18,118100.0,22.4856,22.4856,22.4647,22.4716,118100.0
2012-01-27 11:40:00,32.18,32.19,32.16,32.16,61100.0,22.4716,22.4786,22.4577,22.4577,61100.0
2012-01-27 11:45:00,32.16,32.18,32.15,32.16,83800.0,22.4577,22.4716,22.4507,22.4577,83800.0
2012-01-27 11:50:00,32.17,32.17,32.15,32.16,185400.0,22.4647,22.4647,22.4507,22.4577,185400.0
2012-01-27 11:55:00,32.17,32.2,32.17,32.19,34400.0,22.4647,22.4856,22.4647,22.4786,34400.0
2012-01-27 12:00:00,32.18,32.2,32.18,32.18,18800.0,22.4716,22.4856,22.4716,22.4716,18800.0
2012-01-27 12:05:00,32.18,32.19,32.13,32.14,171400.0,22.4716,22.4786,22.4367,22.4437,171400.0
2012-01-27 12:10:00,32.13,32.14,32.12,32.12,18400.0,22.4367,22.4437,22.4297,22.4297,18400.0
2012-01-27 12:15:00,32.13,32.13,32.1,32.13,72100.0,22.4367,22.4367,22.4158,22.4367,72100.0
2012-01-27 12:20:00,32.13,32.13,32.11,32.11,78800.0,22.4367,22.4367,22.4228,22.4228,78800.0
2012-01-27 12:25:00,32.11,32.14,32.11,32.13,29100.0,22.4228,22.4437,22.4228,22.4367,29100.0
2012-01-27 12:30:00,32.13,32.14,32.12,32.14,24700.0,22.4367,22.4437,22.4297,22.4437,24700.0
2012-01-27 12:35:00,32.14,32.16,32.14,32.16,14700.0,22.4437,22.4577,22.4437,22.4577,14700.0
2012-01-27 12:40:00,32.15,32.15,32.13,32.14,81600.0,22.4507,22.4507,22.4367,22.4437,81600.0
2012-01-27 12:45:00,32.14,32.16,32.14,32.16,27100.0,22.4437,22.4577,22.4437,22.4577,27100.0
2012-01-27 12:50:00,32.15,32.16,32.14,32.15,203000.0,22.4507,22.4577,22.4437,22.4507,203000.0
2012-01-27 12:55:00,32.15,32.16,32.1,32.12,81700.0,22.4507,22.4577,22.4158,22.4297,81700.0
2012-01-27 13:00:00,32.12,32.16,32.1,32.16,43900.0,22.4297,22.4577,22.4158,22.4577,43900.0
2012-01-27 13:05:00,32.15,32.15,32.13,32.15,24000.0,22.4507,22.4507,22.4367,22.4507,24000.0
2012-01-27 13:10:00,32.15,32.16,32.14,32.14,72400.0,22.4507,22.4577,22.4437,22.4437,72400.0
2012-01-27 13:15:00,32.14,32.18,32.14,32.18,21000.0,22.4437,22.4716,22.4437,22.4716,21000.0
2012-01-27 13:20:00,32.18,32.18,32.16,32.16,14900.0,22.4716,22.4716,22.4577,22.4577,14900.0
2012-01-27 13:25:00,32.16,32.17,32.16,32.17,67000.0,22.4577,22.4647,22.4577,22.4647,67000.0
2012-01-27 13:30:00,32.17,32.18,32.16,32.18,32800.0,22.4647,22.4716,22.4577,22.4716,32800.0
2012-01-27 13:35:00,32.17,32.22,32.17,32.21,6200.0,22.4647,22.4996,22.4647,22.4926,6200.0
2012-01-27 13:40:00,32.22,32.23,32.2,32.21,78200.0,22.4996,22.5066,22.4856,22.4926,78200.0
2012-01-27 13:45:00,32.2,32.22,32.2,32.21,51600.0,22.4856,22.4996,22.4856,22.4926,51600.0
2012-01-27 13:50:00,32.2,32.21,32.2,32.2,4900.0,22.4856,22.4926,22.4856,22.4856,4900.0
2012-01-27 13:55:00,32.21,32.21,32.19,32.21,24100.0,22.4926,22.4926,22.4786,22.4926,24100.0
2012-01-27 14:00:00,32.21,32.23,32.21,32.21,32700.0,22.4926,22.5066,22.4926,22.4926,32700.0
2012-01-27 14:05:00,32.22,32.22,32.21,32.22,17100.0,22.4996,22.4996,22.4926,22.4996,17100.0
2012-01-27 14:10:00,32.22,32.22,32.21,32.22,34000.0,22.4996,22.4996,22.4926,22.4996,34000.0
2012-01-27 14:15:00,32.21,32.21,32.2,32.21,9500.0,22.4926,22.4926,22.4856,22.4926,9500.0
2012-01-27 14:20:00,32.21,32.21,32.19,32.19,101000.0,22.4926,22.4926,22.4786,22.4786,101000.0
2012-01-27 14:25:00,32.19,32.2,32.18,32.2,97600.0,22.4786,22.4856,22.4716,22.4856,97600.0
2012-01-27 14:30:00,32.2,32.21,32.19,32.21,36800.0,22.4856,22.4926,22.4786,22.4926,36800.0
2012-01-27 14:35:00,32.2,32.23,32.2,32.23,24200.0,22.4856,22.5066,22.4856,22.5066,24200.0
2012-01-27 14:40:00,32.22,32.24,32.21,32.22,74300.0,22.4996,22.5135,22.4926,22.4996,74300.0
2012-01-27 14:45:00,32.23,32.23,32.21,32.22,7800.0,22.5066,22.5066,22.4926,22.4996,7800.0
2012-01-27 14:50:00,32.22,32.22,32.2,32.21,7100.0,22.4996,22.4996,22.4856,22.4926,7100.0
2012-01-27 14:55:00,32.21,32.24,32.21,32.24,26900.0,22.4926,22.5135,22.4926,22.5135,26900.0
2012-01-27 15:00:00,32.23,32.25,32.23,32.25,102600.0,22.5066,22.5205,22.5066,22.5205,102600.0
2012-01-27 15:05:00,32.24,32.25,32.22,32.25,56700.0,22.5135,22.5205,22.4996,22.5205,56700.0
2012-01-27 15:10:00,32.24,32.25,32.23,32.24,17800.0,22.5135,22.5205,22.5066,22.5135,17800.0
2012-01-27 15:15:00,32.23,32.25,32.23,32.25,36600.0,22.5066,22.5205,22.5066,22.5205,36600.0
2012-01-27 15:20:00,32.24,32.26,32.24,32.26,46300.0,22.5135,22.5275,22.5135,22.5275,46300.0
2012-01-27 15:25:00,32.26,32.27,32.25,32.26,68200.0,22.5275,22.5345,22.5205,22.5275,68200.0
2012-01-27 15:30:00,32.26,32.26,32.24,32.25,69100.0,22.5275,22.5275,22.5135,22.5205,69100.0
2012-01-27 15:35:00,32.25,32.28,32.25,32.27,75000.0,22.5205,22.5415,22.5205,22.5345,75000.0
2012-01-27 15:40:00,32.27,32.28,32.25,32.26,97700.0,22.5345,22.5415,22.5205,22.5275,97700.0
2012-01-27 15:45:00,32.26,32.27,32.23,32.25,183500.0,22.5275,22.5345,22.5066,22.5205,183500.0
2012-01-27 15:50:00,32.24,32.25,32.23,32.24,112000.0,22.5135,22.5205,22.5066,22.5135,112000.0
2012-01-27 15:55:00,32.24,32.25,32.19,32.19,398300.0,22.5135,22.5205,22.4786,22.4786,398300.0
2012-01-30 09:30:00,32.08,32.12,31.96,31.97,122100.0,22.4018,22.4297,22.318,22.325,122100.0
2012-01-30 09:35:00,31.96,32.0,31.94,32.0,146100.0,22.318,22.3459,22.304,22.3459,146100.0
2012-01-30 09:40:00,31.99,32.01,31.97,31.98,164500.0,22.339,22.3529,22.325,22.332,164500.0
2012-01-30 09:45:00,31.98,32.01,31.97,31.97,90700.0,22.332,22.3529,22.325,22.325,90700.0
2012-01-30 09:50:00,31.96,31.97,31.92,31.95,313200.0,22.318,22.325,22.2901,22.311,313200.0
2012-01-30 09:55:00,31.94,31.98,31.94,31.96,74300.0,22.304,22.332,22.304,22.318,74300.0
2012-01-30 10:00:00,31.96,31.98,31.95,31.95,62700.0,22.318,22.332,22.311,22.311,62700.0
2012-01-30 10:05:00,31.95,31.95,31.91,31.93,63700.0,22.311,22.311,22.2831,22.2971,63700.0
2012-01-30 10:10:00,31.94,31.94,31.89,31.89,195600.0,22.304,22.304,22.2691,22.2691,195600.0
2012-01-30 10:15:00,31.89,31.95,31.89,31.95,56900.0,22.2691,22.311,22.2691,22.311,56900.0
2012-01-30 10:20:00,31.95,31.96,31.94,31.96,40500.0,22.311,22.318,22.304,22.318,40500.0
2012-01-30 10:25:00,31.96,31.98,31.94,31.96,71800.0,22.318,22.332,22.304,22.318,71800.0
2012-01-30 10:30:00,31.96,32.0,31.95,32.0,116900.0,22.318,22.3459,22.311,22.3459,116900.0
2012-01-30 10:35:00,31.99,32.0,31.96,31.98,57100.0,22.339,22.3459,22.318,22.332,57100.0
2012-01-30 10:40:00,31.98,31.98,31.95,31.96,88700.0,22.332,22.332,22.311,22.318,88700.0
2012-01-30 10:45:00,31.96,31.97,31.94,31.94,60700.0,22.318,22.325,22.304,22.304,60700.0
2012-01-30 10:50:00,31.94,31.95,31.93,31.94,138700.0,22.304,22.311,22.2971,22.304,138700.0
2012-01-30 10:55:00,31.95,31.96,31.94,31.94,82600.0,22.311,22.318,22.304,22.304,82600.0
2012-01-30 11:00:00,31.94,31.98,31.94,31.98,48400.0,22.304,22.332,22.304,22.332,48400.0
2012-01-30 11:05:00,31.98,31.99,31.97,31.97,120400.0,22.332,22.339,22.325,22.325,120400.0
2012-01-30 11:10:00,31.97,31.99,31.96,31.98,60100.0,22.325,22.339,22.318,22.332,60100.0
2012-01-30 11:15:00,31.98,31.98,31.95,31.97,43800.0,22.332,22.332,22.311,22.325,43800.0
2012-01-30 11:20:00,31.96,31.98,31.96,31.97,29800.0,22.318,22.332,22.318,22.325,29800.0
2012-01-30 11:25:00,31.96,31.98,31.95,31.95,42300.0,22.318,22.332,22.311,22.311,42300.0
2012-01-30 11:30:00,31.95,31.96,31.93,31.94,141800.0,22.311,22.318,22.2971,22.304,141800.0
2012-01-30 11:35:00,31.94,31.95,31.93,31.94,35200.0,22.304,22.311,22.2971,22.304,35200.0
2012-01-30 11:40:00,31.94,31.95,31.91,31.91,152100.0,22.304,22.311,22.2831,22.2831,152100.0
2012-01-30 11:45:00,31.91,31.94,31.91,31.93,49400.0,22.2831,22.304,22.2831,22.2971,49400.0
2012-01-30 11:50:00,31.93,31.95,31.93,31.95,357300.0,22.2971,22.311,22.2971,22.311,357300.0
2012-01-30 11:55:00,31.95,31.96,31.93,31.95,20500.0,22.311,22.318,22.2971,22.311,20500.0
2012-01-30 12:00:00,31.96,31.96,31.95,31.96,47300.0,22.318,22.318,22.311,22.318,47300.0
2012-01-30 12:05:00,31.97,31.98,31.96,31.97,46600.0,22.325,22.332,22.318,22.325,46600.0
2012-01-30 12:10:00,31.98,31.99,31.97,31.97,77400.0,22.332,22.339,22.325,22.325,77400.0
2012-01-30 12:15:00,31.97,31.98,31.96,31.97,16100.0,22.325,22.332,22.318,22.325,16100.0
2012-01-30 12:20:00,31.97,31.99,31.96,31.99,28700.0,22.325,22.339,22.318,22.339,28700.0
2012-01-30 12:25:00,31.99,31.99,31.96,31.96,44200.0,22.339,22.339,22.318,22.318,44200.0
2012-01-30 12:30:00,31.96,31.98,31.96,31.96,80500.0,22.318,22.332,22.318,22.318,80500.0
2012-01-30 12:35:00,31.95,31.96,31.94,31.95,30100.0,22.311,22.318,22.304,22.311,30100.0
2012-01-30 12:40:00,31.96,31.97,31.95,31.95,14300.0,22.318,22.325,22.311,22.311,14300.0
2012-01-30 12:45:00,31.95,31.96,31.94,31.94,218800.0,22.311,22.318,22.304,22.304,218800.0
2012-01-30 12:50:00,31.95,31.95,31.94,31.94,63500.0,22.311,22.311,22.304,22.304,63500.0
2012-01-30 12:55:00,31.95,31.96,31.95,31.96,26400.0,22.311,22.318,22.311,22.318,26400.0
2012-01-30 13:00:00,31.96,31.97,31.95,31.97,74100.0,22.318,22.325,22.311,22.325,74100.0
2012-01-30 13:05:00,31.97,31.97,31.94,31.94,70800.0,22.325,22.325,22.304,22.304,70800.0
2012-01-30 13:10:00,31.94,31.95,31.94,31.95,23200.0,22.304,22.311,22.304,22.311,23200.0
2012-01-30 13:15:00,31.96,31.97,31.95,31.96,27200.0,22.318,22.325,22.311,22.318,27200.0
2012-01-30 13:20:00,31.97,31.98,31.96,31.97,18100.0,22.325,22.332,22.318,22.325,18100.0
2012-01-30 13:25:00,31.97,31.98,31.97,31.97,28300.0,22.325,22.332,22.325,22.325,28300.0
2012-01-30 13:30:00,31.98,31.99,31.96,31.97,21900.0,22.332,22.339,22.318,22.325,21900.0
2012-01-30 13:35:00,31.97,32.0,31.97,32.0,41500.0,22.325,22.3459,22.325,22.3459,41500.0
2012-01-30 13:40:00,32.0,32.02,32.0,32.02,24700.0,22.3459,22.3599,22.3459,22.3599,24700.0
2012-01-30 13:45:00,32.01,32.03,32.01,32.02,22300.0,22.3529,22.3669,22.3529,22.3599,22300.0
2012-01-30 13:50:00,32.02,32.03,32.01,32.02,14600.0,22.3599,22.3669,22.3529,22.3599,14600.0
2012-01-30 13:55:00,32.02,32.04,32.01,32.04,18700.0,22.3599,22.3739,22.3529,22.3739,18700.0
2012-01-30 14:00:00,32.03,32.05,32.02,32.04,871100.0,22.3669,22.3809,22.3599,22.3739,871100.0
2012-01-30 14:05:00,32.04,32.04,32.03,32.03,29200.0,22.3739,22.3739,22.3669,22.3669,29200.0
2012-01-30 14:10:00,32.04,32.08,32.03,32.06,123200.0,22.3739,22.4018,22.3669,22.3878,123200.0
2012-01-30 14:15:00,32.06,32.08,32.05,32.06,11100.0,22.3878,22.4018,22.3809,22.3878,11100.0
2012-01-30 14:20:00,32.06,32.07,32.06,32.06,10200.0,22.3878,22.3948,22.3878,22.3878,10200.0
2012-01-30 14:25:00,32.05,32.06,32.03,32.05,1009000.0,22.3809,22.3878,22.3669,22.3809,1009000.0
2012-01-30 14:30:00,32.05,32.06,32.05,32.06,313300.0,22.3809,22.3878,22.3809,22.3878,313300.0
2012-01-30 14:35:00,32.06,32.06,32.05,32.05,154700.0,22.3878,22.3878,22.3809,22.3809,154700.0
2012-01-30 14:40:00,32.06,32.06,32.05,32.05,7900.0,22.3878,22.3878,22.3809,22.3809,7900.0
2012-01-30 14:45:00,32.06,32.07,32.03,32.03,134200.0,22.3878,22.3948,22.3669,22.3669,134200.0
2012-01-30 14:50:00,32.04,32.04,32.01,32.02,19400.0,22.3739,22.3739,22.3529,22.3599,19400.0
2012-01-30 14:55:00,32.02,32.03,32.01,32.02,34100.0,22.3599,22.3669,22.3529,22.3599,34100.0
2012-01-30 15:00:00,32.03,32.03,32.0,32.0,41400.0,22.3669,22.3669,22.3459,22.3459,41400.0
2012-01-30 15:05:00,32.01,32.03,32.0,32.01,8500.0,22.3529,22.3669,22.3459,22.3529,8500.0
2012-01-30 15:10:00,32.02,32.05,32.02,32.04,10000.0,22.3599,22.3809,22.3599,22.3739,10000.0
2012-01-30 15:15:00,32.04,32.04,32.02,32.02,18700.0,22.3739,22.3739,22.3599,22.3599,18700.0
2012-01-30 15:20:00,32.02,32.03,32.01,32.02,49900.0,22.3599,22.3669,22.3529,22.3599,49900.0
2012-01-30 15:25:00,32.02,32.02,32.0,32.02,13100.0,22.3599,22.3599,22.3459,22.3599,13100.0
2012-01-30 15:30:00,32.02,32.03,31.99,31.99,141300.0,22.3599,22.3669,22.339,22.339,141300.0
2012-01-30 15:35:00,31.99,32.0,31.96,31.97,88200.0,22.339,22.3459,22.318,22.325,88200.0
2012-01-30 15:40:00,31.98,31.98,31.96,31.98,146000.0,22.332,22.332,22.318,22.332,146000.0
2012-01-30 15:45:00,31.97,32.01,31.97,32.01,187200.0,22.325,22.3529,22.325,22.3529,187200.0
2012-01-30 15:50:00,32.0,32.02,32.0,32.0,115400.0,22.3459,22.3599,22.3459,22.3459,115400.0
2012-01-30 15:55:00,32.01,32.04,32.0,32.04,334000.0,22.3529,22.3739,22.3459,22.3739,334000.0
2012-01-31 09:30:00,32.16,32.17,32.08,32.08,322300.0,22.4577,22.4647,22.4018,22.4018,322300.0
2012-01-31 09:35:00,32.09,32.11,32.07,32.11,60100.0,22.4088,22.4228,22.3948,22.4228,60100.0
2012-01-31 09:40:00,32.1,32.11,32.05,32.06,71900.0,22.4158,22.4228,22.3809,22.3878,71900.0
2012-01-31 09:45:00,32.07,32.11,32.07,32.1,31500.0,22.3948,22.4228,22.3948,22.4158,31500.0
2012-01-31 09:50:00,32.11,32.11,32.07,32.07,57100.0,22.4228,22.4228,22.3948,22.3948,57100.0
2012-01-31 09:55:00,32.07,32.1,32.07,32.08,83600.0,22.3948,22.4158,22.3948,22.4018,83600.0
2012-01-31 10:00:00,32.08,32.1,32.03,32.05,354500.0,22.4018,22.4158,22.3669,22.3809,354500.0
2012-01-31 10:05:00,32.06,32.06,32.02,32.04,20800.0,22.3878,22.3878,22.3599,22.3739,20800.0
2012-01-31 10:10:00,32.04,32.05,32.02,32.04,187700.0,22.3739,22.3809,22.3599,22.3739,187700.0
2012-01-31 10:15:00,32.04,32.06,32.03,32.04,66400.0,22.3739,22.3878,22.3669,22.3739,66400.0
2012-01-31 10:20:00,32.04,32.07,32.04,32.07,31600.0,22.3739,22.3948,22.3739,22.3948,31600.0
2012-01-31 10:25:00,32.07,32.07,32.05,32.07,31100.0,22.3948,22.3948,22.3809,22.3948,31100.0
2012-01-31 10:30:00,32.07,32.07,32.04,32.05,13700.0,22.3948,22.3948,22.3739,22.3809,13700.0
2012-01-31 10:35:00,32.05,32.05,31.99,32.0,33700.0,22.3809,22.3809,22.339,22.3459,33700.0
2012-01-31 10:40:00,32.01,32.01,31.98,32.01,24900.0,22.3529,22.3529,22.332,22.3529,24900.0
2012-01-31 10:45:00,32.0,32.0,31.93,31.95,50900.0,22.3459,22.3459,22.2971,22.311,50900.0
2012-01-31 10:50:00,31.94,31.94,31.91,31.93,33000.0,22.304,22.304,22.2831,22.2971,33000.0
2012-01-31 10:55:00,31.93,31.94,31.92,31.93,34500.0,22.2971,22.304,22.2901,22.2971,34500.0
2012-01-31 11:00:00,31.93,31.95,31.93,31.94,20700.0,22.2971,22.311,22.2971,22.304,20700.0
2012-01-31 11:05:00,31.93,31.95,31.92,31.92,21700.0,22.2971,22.311,22.2901,22.2901,21700.0
2012-01-31 11:10:00,31.92,31.93,31.88,31.9,73000.0,22.2901,22.2971,22.2621,22.2761,73000.0
2012-01-31 11:15:00,31.9,31.93,31.9,31.93,26700.0,22.2761,22.2971,22.2761,22.2971,26700.0
2012-01-31 11:20:00,31.92,31.93,31.9,31.92,76400.0,22.2901,22.2971,22.2761,22.2901,76400.0
2012-01-31 11:25:00,31.92,31.92,31.89,31.9,31600.0,22.2901,22.2901,22.2691,22.2761,31600.0
2012-01-31 11:30:00,31.91,31.91,31.89,31.89,15800.0,22.2831,22.2831,22.2691,22.2691,15800.0
2012-01-31 11:35:00,31.89,31.92,31.89,31.92,10000.0,22.2691,22.2901,22.2691,22.2901,10000.0
2012-01-31 11:40:00,31.92,31.92,31.91,31.92,37200.0,22.2901,22.2901,22.2831,22.2901,37200.0
2012-01-31 11:45:00,31.92,31.93,31.9,31.91,14800.0,22.2901,22.2971,22.2761,22.2831,14800.0
2012-01-31 11:50:00,31.91,31.92,31.88,31.88,29800.0,22.2831,22.2901,22.2621,22.2621,29800.0
2012-01-31 11:55:00,31.89,31.9,31.89,31.9,25300.0,22.2691,22.2761,22.2691,22.2761,25300.0
2012-01-31 12:00:00,31.9,31.92,31.9,31.92,31100.0,22.2761,22.2901,22.2761,22.2901,31100.0
2012-01-31 12:05:00,31.92,31.92,31.9,31.91,10600.0,22.2901,22.2901,22.2761,22.2831,10600.0
2012-01-31 12:10:00,31.91,31.92,31.89,31.89,17300.0,22.2831,22.2901,22.2691,22.2691,17300.0
2012-01-31 12:15:00,31.9,31.91,31.89,31.91,17000.0,22.2761,22.2831,22.2691,22.2831,17000.0
2012-01-31 12:20:00,31.9,31.91,31.89,31.89,14800.0,22.2761,22.2831,22.2691,22.2691,14800.0
2012-01-31 12:25:00,31.89,31.9,31.89,31.9,10100.0,22.2691,22.2761,22.2691,22.2761,10100.0
2012-01-31 12:30:00,31.89,31.9,31.89,31.9,32600.0,22.2691,22.2761,22.2691,22.2761,32600.0
2012-01-31 12:35:00,31.9,31.91,31.9,31.91,4700.0,22.2761,22.2831,22.2761,22.2831,4700.0
2012-01-31 12:40:00,31.91,31.91,31.87,31.87,35200.0,22.2831,22.2831,22.2552,22.2552,35200.0
2012-01-31 12:45:00,31.87,31.89,31.87,31.89,15400.0,22.2552,22.2691,22.2552,22.2691,15400.0
2012-01-31 12:50:00,31.88,31.89,31.88,31.89,12000.0,22.2621,22.2691,22.2621,22.2691,12000.0
2012-01-31 12:55:00,31.89,31.89,31.87,31.87,16600.0,22.2691,22.2691,22.2552,22.2552,16600.0
2012-01-31 13:00:00,31.87,31.89,31.87,31.89,10900.0,22.2552,22.2691,22.2552,22.2691,10900.0
2012-01-31 13:05:00,31.88,31.9,31.88,31.9,18200.0,22.2621,22.2761,22.2621,22.2761,18200.0
2012-01-31 13:10:00,31.9,31.91,31.9,31.9,18400.0,22.2761,22.2831,22.2761,22.2761,18400.0
2012-01-31 13:15:00,31.91,31.91,31.89,31.9,18600.0,22.2831,22.2831,22.2691,22.2761,18600.0
2012-01-31 13:20:00,31.91,31.92,31.9,31.9,36500.0,22.2831,22.2901,22.2761,22.2761,36500.0
2012-01-31 13:25:00,31.9,31.92,31.9,31.92,13400.0,22.2761,22.2901,22.2761,22.2901,13400.0
2012-01-31 13:30:00,31.92,31.92,31.89,31.89,45200.0,22.2901,22.2901,22.2691,22.2691,45200.0
2012-01-31 13:35:00,31.89,31.9,31.87,31.88,13700.0,22.2691,22.2761,22.2552,22.2621,13700.0
2012-01-31 13:40:00,31.88,31.88,31.86,31.87,10500.0,22.2621,22.2621,22.2482,22.2552,10500.0
2012-01-31 13:45:00,31.88,31.89,31.87,31.87,17700.0,22.2621,22.2691,22.2552,22.2552,17700.0
2012-01-31 13:50:00,31.88,31.88,31.84,31.85,64900.0,22.2621,22.2621,22.2342,22.2412,64900.0
2012-01-31 13:55:00,31.86,31.86,31.84,31.85,28200.0,22.2482,22.2482,22.2342,22.2412,28200.0
2012-01-31 14:00:00,31.86,31.86,31.85,31.85,32500.0,22.2482,22.2482,22.2412,22.2412,32500.0
2012-01-31 14:05:00,31.86,31.87,31.85,31.86,19600.0,22.2482,22.2552,22.2412,22.2482,19600.0
2012-01-31 14:10:00,31.87,31.9,31.86,31.89,35700.0,22.2552,22.2761,22.2482,22.2691,35700.0
2012-01-31 14:15:00,31.89,31.91,31.89,31.91,22000.0,22.2691,22.2831,22.2691,22.2831,22000.0
2012-01-31 14:20:00,31.91,31.93,31.9,31.92,46600.0,22.2831,22.2971,22.2761,22.2901,46600.0
2012-01-31 14:25:00,31.92,31.93,31.92,31.93,61100.0,22.2901,22.2971,22.2901,22.2971,61100.0
2012-01-31 14:30:00,31.93,31.94,31.92,31.92,33500.0,22.2971,22.304,22.2901,22.2901,33500.0
2012-01-31 14:35:00,31.92,31.93,31.92,31.93,18000.0,22.2901,22.2971,22.2901,22.2971,18000.0
2012-01-31 14:40:00,31.93,31.94,31.92,31.92,28700.0,22.2971,22.304,22.2901,22.2901,28700.0
2012-01-31 14:45:00,31.93,31.93,31.92,31.92,147900.0,22.2971,22.2971,22.2901,22.2901,147900.0
2012-01-31 14:50:00,31.92,31.95,31.92,31.95,293800.0,22.2901,22.311,22.2901,22.311,293800.0
2012-01-31 14:55:00,31.95,31.97,31.94,31.96,270500.0,22.311,22.325,22.304,22.318,270500.0
2012-01-31 15:00:00,31.96,31.97,31.94,31.95,157300.0,22.318,22.325,22.304,22.311,157300.0
2012-01-31 15:05:00,31.95,31.96,31.94,31.96,157600.0,22.311,22.318,22.304,22.318,157600.0
2012-01-31 15:10:00,31.96,31.97,31.95,31.96,297600.0,22.318,22.325,22.311,22.318,297600.0
2012-01-31 15:15:00,31.97,31.98,31.96,31.97,197600.0,22.325,22.332,22.318,22.325,197600.0
2012-01-31 15:20:00,31.98,31.98,31.93,31.94,97000.0,22.332,22.332,22.2971,22.304,97000.0
2012-01-31 15:25:00,31.95,31.97,31.94,31.97,65900.0,22.311,22.325,22.304,22.325,65900.0
2012-01-31 15:30:00,31.97,31.98,31.96,31.96,47200.0,22.325,22.332,22.318,22.318,47200.0
2012-01-31 15:35:00,31.96,31.96,31.94,31.96,139800.0,22.318,22.318,22.304,22.318,139800.0
2012-01-31 15:40:00,31.95,31.99,31.95,31.97,77000.0,22.311,22.339,22.311,22.325,77000.0
2012-01-31 15:45:00,31.98,32.01,31.97,32.0,190900.0,22.332,22.3529,22.325,22.3459,190900.0
2012-01-31 15:50:00,31.99,32.0,31.98,31.99,218400.0,22.339,22.3459,22.332,22.339,218400.0
2012-01-31 15:55:00,31.99,32.04,31.98,32.01,615500.0,22.339,22.3739,22.332,22.3529,615500.0
2012-02-01 09:30:00,32.16,32.25,32.16,32.25,166500.0,22.4577,22.5205,22.4577,22.5205,166500.0
2012-02-01 09:35:00,32.26,32.33,32.25,32.32,131300.0,22.5275,22.5764,22.5205,22.5694,131300.0
2012-02-01 09:40:00,32.32,32.33,32.28,32.3,147200.0,22.5694,22.5764,22.5415,22.5554,147200.0
2012-02-01 09:45:00,32.3,32.3,32.27,32.29,63200.0,22.5554,22.5554,22.5345,22.5485,63200.0
2012-02-01 09:50:00,32.29,32.3,32.27,32.28,102800.0,22.5485,22.5554,22.5345,22.5415,102800.0
2012-02-01 09:55:00,32.28,32.28,32.25,32.27,91700.0,22.5415,22.5415,22.5205,22.5345,91700.0
2012-02-01 10:00:00,32.27,32.3,32.26,32.29,47600.0,22.5345,22.5554,22.5275,22.5485,47600.0
2012-02-01 10:05:00,32.29,32.34,32.28,32.34,80200.0,22.5485,22.5834,22.5415,22.5834,80200.0
2012-02-01 10:10:00,32.35,32.37,32.34,32.36,239000.0,22.5904,22.6043,22.5834,22.5973,239000.0
2012-02-01 10:15:00,32.37,32.37,32.35,32.35,140500.0,22.6043,22.6043,22.5904,22.5904,140500.0
2012-02-01 10:20:00,32.35,32.37,32.35,32.37,108800.0,22.5904,22.6043,22.5904,22.6043,108800.0
2012-02-01 10:25:00,32.37,32.38,32.35,32.37,163800.0,22.6043,22.6113,22.5904,22.6043,163800.0
2012-02-01 10:30:00,32.37,32.38,32.37,32.37,61300.0,22.6043,22.6113,22.6043,22.6043,61300.0
2012-02-01 10:35:00,32.37,32.37,32.35,32.36,163700.0,22.6043,22.6043,22.5904,22.5973,163700.0
2012-02-01 10:40:00,32.36,32.36,32.33,32.36,224200.0,22.5973,22.5973,22.5764,22.5973,224200.0
2012-02-01 10:45:00,32.36,32.36,32.33,32.35,270000.0,22.5973,22.5973,22.5764,22.5904,270000.0
2012-02-01 10:50:00,32.34,32.37,32.34,32.35,63800.0,22.5834,22.6043,22.5834,22.5904,63800.0
2012-02-01 10:55:00,32.34,32.37,32.32,32.36,36200.0,22.5834,22.6043,22.5694,22.5973,36200.0
2012-02-01 11:00:00,32.36,32.37,32.36,32.37,31000.0,22.5973,22.6043,22.5973,22.6043,31000.0
2012-02-01 11:05:00,32.37,32.37,32.35,32.37,85700.0,22.6043,22.6043,22.5904,22.6043,85700.0
2012-02-01 11:10:00,32.36,32.37,32.34,32.35,64200.0,22.5973,22.6043,22.5834,22.5904,64200.0
2012-02-01 11:15:00,32.34,32.35,32.33,32.34,92300.0,22.5834,22.5904,22.5764,22.5834,92300.0
2012-02-01 11:20:00,32.34,32.35,32.33,32.34,60200.0,22.5834,22.5904,22.5764,22.5834,60200.0
2012-02-01 11:25:00,32.34,32.35,32.33,32.35,62100.0,22.5834,22.5904,22.5764,22.5904,62100.0
2012-02-01 11:30:00,32.34,32.36,32.34,32.36,42000.0,22.5834,22.5973,22.5834,22.5973,42000.0
2012-02-01 11:35:00,32.36,32.38,32.36,32.37,67800.0,22.5973,22.6113,22.5973,22.6043,67800.0
2012-02-01 11:40:00,32.37,32.37,32.35,32.35,49000.0,22.6043,22.6043,22.5904,22.5904,49000.0
2012-02-01 11:45:00,32.34,32.37,32.31,32.32,364100.0,22.5834,22.6043,22.5624,22.5694,364100.0
2012-02-01 11:50:00,32.32,32.34,32.32,32.34,42900.0,22.5694,22.5834,22.5694,22.5834,42900.0
2012-02-01 11:55:00,32.33,32.34,32.32,32.34,65100.0,22.5764,22.5834,22.5694,22.5834,65100.0
2012-02-01 12:00:00,32.32,32.35,32.32,32.34,20700.0,22.5694,22.5904,22.5694,22.5834,20700.0
2012-02-01 12:05:00,32.34,32.34,32.32,32.33,29200.0,22.5834,22.5834,22.5694,22.5764,29200.0
2012-02-01 12:10:00,32.32,32.33,32.31,32.32,23400.0,22.5694,22.5764,22.5624,22.5694,23400.0
2012-02-01 12:15:00,32.32,32.35,32.32,32.35,93400.0,22.5694,22.5904,22.5694,22.5904,93400.0
2012-02-01 12:20:00,32.35,32.37,32.34,32.36,28200.0,22.5904,22.6043,22.5834,22.5973,28200.0
2012-02-01 12:25:00,32.35,32.36,32.34,32.34,49500.0,22.5904,22.5973,22.5834,22.5834,49500.0
2012-02-01 12:30:00,32.34,32.36,32.34,32.36,123100.0,22.5834,22.5973,22.5834,22.5973,123100.0
2012-02-01 12:35:00,32.35,32.36,32.34,32.35,201400.0,22.5904,22.5973,22.5834,22.5904,201400.0
2012-02-01 12:40:00,32.34,32.35,32.33,32.34,61900.0,22.5834,22.5904,22.5764,22.5834,61900.0
2012-02-01 12:45:00,32.34,32.34,32.32,32.34,95600.0,22.5834,22.5834,22.5694,22.5834,95600.0
2012-02-01 12:50:00,32.34,32.35,32.33,32.34,87900.0,22.5834,22.5904,22.5764,22.5834,87900.0
2012-02-01 12:55:00,32.34,32.36,32.34,32.36,18800.0,22.5834,22.5973,22.5834,22.5973,18800.0
2012-02-01 13:00:00,32.36,32.36,32.35,32.36,55300.0,22.5973,22.5973,22.5904,22.5973,55300.0
2012-02-01 13:05:00,32.36,32.37,32.35,32.36,162900.0,22.5973,22.6043,22.5904,22.5973,162900.0
2012-02-01 13:10:00,32.36,32.38,32.36,32.37,93500.0,22.5973,22.6113,22.5973,22.6043,93500.0
2012-02-01 13:15:00,32.37,32.38,32.36,32.36,63800.0,22.6043,22.6113,22.5973,22.5973,63800.0
2012-02-01 13:20:00,32.37,32.39,32.37,32.39,128200.0,22.6043,22.6183,22.6043,22.6183,128200.0
2012-02-01 13:25:00,32.39,32.39,32.37,32.38,68800.0,22.6183,22.6183,22.6043,22.6113,68800.0
2012-02-01 13:30:00,32.37,32.38,32.36,32.38,47900.0,22.6043,22.6113,22.5973,22.6113,47900.0
2012-02-01 13:35:00,32.37,32.41,32.37,32.41,23900.0,22.6043,22.6322,22.6043,22.6322,23900.0
2012-02-01 13:40:00,32.41,32.41,32.36,32.37,58100.0,22.6322,22.6322,22.5973,22.6043,58100.0
2012-02-01 13:45:00,32.37,32.38,32.36,32.37,93800.0,22.6043,22.6113,22.5973,22.6043,93800.0
2012-02-01 13:50:00,32.37,32.38,32.37,32.38,72300.0,22.6043,22.6113,22.6043,22.6113,72300.0
2012-02-01 13:55:00,32.38,32.38,32.37,32.37,126400.0,22.6113,22.6113,22.6043,22.6043,126400.0
2012-02-01 14:00:00,32.37,32.38,32.36,32.36,18600.0,22.6043,22.6113,22.5973,22.5973,18600.0
2012-02-01 14:05:00,32.37,32.37,32.35,32.35,20700.0,22.6043,22.6043,22.5904,22.5904,20700.0
2012-02-01 14:10:00,32.35,32.36,32.34,32.36,15100.0,22.5904,22.5973,22.5834,22.5973,15100.0
2012-02-01 14:15:00,32.36,32.36,32.35,32.36,19800.0,22.5973,22.5973,22.5904,22.5973,19800.0
2012-02-01 14:20:00,32.36,32.36,32.35,32.36,15600.0,22.5973,22.5973,22.5904,22.5973,15600.0
2012-02-01 14:25:00,32.35,32.36,32.34,32.36,34000.0,22.5904,22.5973,22.5834,22.5973,34000.0
2012-02-01 14:30:00,32.36,32.36,32.32,32.33,111600.0,22.5973,22.5973,22.5694,22.5764,111600.0
2012-02-01 14:35:00,32.33,32.34,32.32,32.34,17800.0,22.5764,22.5834,22.5694,22.5834,17800.0
2012-02-01 14:40:00,32.34,32.35,32.32,32.34,26000.0,22.5834,22.5904,22.5694,22.5834,26000.0
2012-02-01 14:45:00,32.33,32.34,32.32,32.33,24800.0,22.5764,22.5834,22.5694,22.5764,24800.0
2012-02-01 14:50:00,32.32,32.36,32.32,32.35,78600.0,22.5694,22.5973,22.5694,22.5904,78600.0
2012-02-01 14:55:00,32.35,32.35,32.33,32.34,52000.0,22.5904,22.5904,22.5764,22.5834,52000.0
2012-02-01 15:00:00,32.34,32.36,32.34,32.36,62600.0,22.5834,22.5973,22.5834,22.5973,62600.0
2012-02-01 15:05:00,32.36,32.37,32.34,32.37,52500.0,22.5973,22.6043,22.5834,22.6043,52500.0
2012-02-01 15:10:00,32.36,32.38,32.35,32.37,114500.0,22.5973,22.6113,22.5904,22.6043,114500.0
2012-02-01 15:15:00,32.37,32.37,32.35,32.36,37500.0,22.6043,22.6043,22.5904,22.5973,37500.0
2012-02-01 15:20:00,32.35,32.36,32.32,32.34,142900.0,22.5904,22.5973,22.5694,22.5834,142900.0
2012-02-01 15:25:00,32.34,32.34,32.32,32.33,51700.0,22.5834,22.5834,22.5694,22.5764,51700.0
2012-02-01 15:30:00,32.33,32.33,32.31,32.33,234800.0,22.5764,22.5764,22.5624,22.5764,234800.0
2012-02-01 15:35:00,32.33,32.33,32.31,32.32,150400.0,22.5764,22.5764,22.5624,22.5694,150400.0
2012-02-01 15:40:00,32.32,32.33,32.3,32.32,190600.0,22.5694,22.5764,22.5554,22.5694,190600.0
2012-02-01 15:45:00,32.32,32.32,32.3,32.31,111800.0,22.5694,22.5694,22.5554,22.5624,111800.0
2012-02-01 15:50:00,32.31,32.31,32.25,32.26,347900.0,22.5624,22.5624,22.5205,22.5275,347900.0
2012-02-01 15:55:00,32.26,32.28,32.23,32.27,1171900.0,22.5275,22.5415,22.5066,22.5345,1171900.0
2012-02-02 09:30:00,32.31,32.41,32.31,32.39,202500.0,22.5624,22.6322,22.5624,22.6183,202500.0
2012-02-02 09:35:00,32.4,32.41,32.36,32.39,178900.0,22.6253,22.6322,22.5973,22.6183,178900.0
2012-02-02 09:40:00,32.38,32.38,32.35,32.36,88700.0,22.6113,22.6113,22.5904,22.5973,88700.0
2012-02-02 09:45:00,32.37,32.38,32.35,32.37,155300.0,22.6043,22.6113,22.5904,22.6043,155300.0
2012-02-02 09:50:00,32.38,32.38,32.34,32.34,103400.0,22.6113,22.6113,22.5834,22.5834,103400.0
2012-02-02 09:55:00,32.35,32.36,32.34,32.36,119800.0,22.5904,22.5973,22.5834,22.5973,119800.0
2012-02-02 10:00:00,32.36,32.36,32.32,32.32,55200.0,22.5973,22.5973,22.5694,22.5694,55200.0
2012-02-02 10:05:00,32.32,32.37,32.32,32.37,102700.0,22.5694,22.6043,22.5694,22.6043,102700.0
2012-02-02 10:10:00,32.37,32.38,32.35,32.35,193900.0,22.6043,22.6113,22.5904,22.5904,193900.0
2012-02-02 10:15:00,32.36,32.36,32.33,32.33,38900.0,22.5973,22.5973,22.5764,22.5764,38900.0
2012-02-02 10:20:00,32.33,32.35,32.33,32.34,71800.0,22.5764,22.5904,22.5764,22.5834,71800.0
2012-02-02 10:25:00,32.35,32.35,32.3,32.3,106100.0,22.5904,22.5904,22.5554,22.5554,106100.0
2012-02-02 10:30:00,32.3,32.32,32.3,32.31,189600.0,22.5554,22.5694,22.5554,22.5624,189600.0
2012-02-02 10:35:00,32.31,32.32,32.3,32.32,18400.0,22.5624,22.5694,22.5554,22.5694,18400.0
2012-02-02 10:40:00,32.33,32.34,32.32,32.33,17400.0,22.5764,22.5834,22.5694,22.5764,17400.0
2012-02-02 10:45:00,32.34,32.34,32.33,32.34,27600.0,22.5834,22.5834,22.5764,22.5834,27600.0
2012-02-02 10:50:00,32.34,32.35,32.33,32.33,19500.0,22.5834,22.5904,22.5764,22.5764,19500.0
2012-02-02 10:55:00,32.34,32.34,32.31,32.31,50800.0,22.5834,22.5834,22.5624,22.5624,50800.0
2012-02-02 11:00:00,32.32,32.34,32.31,32.31,141400.0,22.5694,22.5834,22.5624,22.5624,141400.0
2012-02-02 11:05:00,32.31,32.32,32.3,32.3,51500.0,22.5624,22.5694,22.5554,22.5554,51500.0
2012-02-02 11:10:00,32.3,32.31,32.28,32.28,69700.0,22.5554,22.5624,22.5415,22.5415,69700.0
2012-02-02 11:15:00,32.28,32.29,32.27,32.27,227900.0,22.5415,22.5485,22.5345,22.5345,227900.0
2012-02-02 11:20:00,32.27,32.28,32.27,32.28,10800.0,22.5345,22.5415,22.5345,22.5415,10800.0
2012-02-02 11:25:00,32.27,32.3,32.27,32.29,40600.0,22.5345,22.5554,22.5345,22.5485,40600.0
2012-02-02 11:30:00,32.29,32.29,32.27,32.29,66300.0,22.5485,22.5485,22.5345,22.5485,66300.0
2012-02-02 11:35:00,32.29,32.3,32.27,32.27,47000.0,22.5485,22.5554,22.5345,22.5345,47000.0
2012-02-02 11:40:00,32.27,32.29,32.27,32.29,86300.0,22.5345,22.5485,22.5345,22.5485,86300.0
2012-02-02 11:45:00,32.29,32.3,32.28,32.29,55800.0,22.5485,22.5554,22.5415,22.5485,55800.0
2012-02-02 11:50:00,32.3,32.3,32.29,32.3,51600.0,22.5554,22.5554,22.5485,22.5554,51600.0
2012-02-02 11:55:00,32.3,32.3,32.29,32.3,13400.0,22.5554,22.5554,22.5485,22.5554,13400.0
2012-02-02 12:00:00,32.3,32.31,32.3,32.31,20800.0,22.5554,22.5624,22.5554,22.5624,20800.0
2012-02-02 12:05:00,32.3,32.32,32.3,32.31,43300.0,22.5554,22.5694,22.5554,22.5624,43300.0
2012-02-02 12:10:00,32.32,32.32,32.29,32.3,192800.0,22.5694,22.5694,22.5485,22.5554,192800.0
2012-02-02 12:15:00,32.3,32.31,32.29,32.31,20200.0,22.5554,22.5624,22.5485,22.5624,20200.0
2012-02-02 12:20:00,32.3,32.33,32.3,32.32,49400.0,22.5554,22.5764,22.5554,22.5694,49400.0
2012-02-02 12:25:00,32.32,32.34,32.32,32.33,20900.0,22.5694,22.5834,22.5694,22.5764,20900.0
2012-02-02 12:30:00,32.34,32.35,32.33,32.35,17500.0,22.5834,22.5904,22.5764,22.5904,17500.0
2012-02-02 12:35:00,32.36,32.36,32.33,32.33,135700.0,22.5973,22.5973,22.5764,22.5764,135700.0
2012-02-02 12:40:00,32.33,32.34,32.33,32.34,5900.0,22.5764,22.5834,22.5764,22.5834,5900.0
2012-02-02 12:45:00,32.33,32.35,32.33,32.34,27000.0,22.5764,22.5904,22.5764,22.5834,27000.0
2012-02-02 12:50:00,32.33,32.35,32.33,32.34,19600.0,22.5764,22.5904,22.5764,22.5834,19600.0
2012-02-02 12:55:00,32.34,32.36,32.34,32.35,20400.0,22.5834,22.5973,22.5834,22.5904,20400.0
2012-02-02 13:00:00,32.35,32.36,32.35,32.36,4900.0,22.5904,22.5973,22.5904,22.5973,4900.0
2012-02-02 13:05:00,32.35,32.36,32.35,32.36,5200.0,22.5904,22.5973,22.5904,22.5973,5200.0
2012-02-02 13:10:00,32.36,32.36,32.34,32.34,57100.0,22.5973,22.5973,22.5834,22.5834,57100.0
2012-02-02 13:15:00,32.35,32.35,32.34,32.35,32400.0,22.5904,22.5904,22.5834,22.5904,32400.0
2012-02-02 13:20:00,32.34,32.35,32.34,32.35,86700.0,22.5834,22.5904,22.5834,22.5904,86700.0
2012-02-02 13:25:00,32.35,32.36,32.35,32.36,58200.0,22.5904,22.5973,22.5904,22.5973,58200.0
2012-02-02 13:30:00,32.36,32.36,32.35,32.35,28000.0,22.5973,22.5973,22.5904,22.5904,28000.0
2012-02-02 13:35:00,32.35,32.36,32.35,32.36,9700.0,22.5904,22.5973,22.5904,22.5973,9700.0
2012-02-02 13:40:00,32.36,32.37,32.35,32.36,98300.0,22.5973,22.6043,22.5904,22.5973,98300.0
2012-02-02 13:45:00,32.36,32.38,32.36,32.37,19200.0,22.5973,22.6113,22.5973,22.6043,19200.0
2012-02-02 13:50:00,32.38,32.39,32.37,32.39,29700.0,22.6113,22.6183,22.6043,22.6183,29700.0
2012-02-02 13:55:00,32.39,32.39,32.38,32.38,22500.0,22.6183,22.6183,22.6113,22.6113,22500.0
2012-02-02 14:00:00,32.38,32.39,32.38,32.39,18100.0,22.6113,22.6183,22.6113,22.6183,18100.0
2012-02-02 14:05:00,32.39,32.39,32.38,32.39,40300.0,22.6183,22.6183,22.6113,22.6183,40300.0
2012-02-02 14:10:00,32.39,32.39,32.38,32.39,48600.0,22.6183,22.6183,22.6113,22.6183,48600.0
2012-02-02 14:15:00,32.38,32.4,32.38,32.39,10200.0,22.6113,22.6253,22.6113,22.6183,10200.0
2012-02-02 14:20:00,32.4,32.4,32.38,32.39,85800.0,22.6253,22.6253,22.6113,22.6183,85800.0
2012-02-02 14:25:00,32.39,32.39,32.38,32.39,2500.0,22.6183,22.6183,22.6113,22.6183,2500.0
2012-02-02 14:30:00,32.38,32.4,32.38,32.4,20800.0,22.6113,22.6253,22.6113,22.6253,20800.0
2012-02-02 14:35:00,32.4,32.4,32.38,32.39,8200.0,22.6253,22.6253,22.6113,22.6183,8200.0
2012-02-02 14:40:00,32.38,32.39,32.38,32.39,22400.0,22.6113,22.6183,22.6113,22.6183,22400.0
2012-02-02 14:45:00,32.39,32.4,32.39,32.39,73800.0,22.6183,22.6253,22.6183,22.6183,73800.0
2012-02-02 14:50:00,32.4,32.4,32.37,32.37,23000.0,22.6253,22.6253,22.6043,22.6043,23000.0
2012-02-02 14:55:00,32.37,32.39,32.37,32.39,10600.0,22.6043,22.6183,22.6043,22.6183,10600.0
2012-02-02 15:00:00,32.38,32.4,32.38,32.39,19700.0,22.6113,22.6253,22.6113,22.6183,19700.0
2012-02-02 15:05:00,32.39,32.4,32.38,32.39,5800.0,22.6183,22.6253,22.6113,22.6183,5800.0
2012-02-02 15:10:00,32.4,32.4,32.38,32.4,61000.0,22.6253,22.6253,22.6113,22.6253,61000.0
2012-02-02 15:15:00,32.39,32.39,32.38,32.39,36700.0,22.6183,22.6183,22.6113,22.6183,36700.0
2012-02-02 15:20:00,32.39,32.39,32.38,32.39,20500.0,22.6183,22.6183,22.6113,22.6183,20500.0
2012-02-02 15:25:00,32.4,32.41,32.39,32.4,13400.0,22.6253,22.6322,22.6183,22.6253,13400.0
2012-02-02 15:30:00,32.4,32.41,32.38,32.38,44100.0,22.6253,22.6322,22.6113,22.6113,44100.0
2012-02-02 15:35:00,32.38,32.41,32.38,32.41,68000.0,22.6113,22.6322,22.6113,22.6322,68000.0
2012-02-02 15:40:00,32.41,32.41,32.39,32.41,78200.0,22.6322,22.6322,22.6183,22.6322,78200.0
2012-02-02 15:45:00,32.4,32.41,32.39,32.4,157200.0,22.6253,22.6322,22.6183,22.6253,157200.0
2012-02-02 15:50:00,32.4,32.4,32.38,32.39,203300.0,22.6253,22.6253,22.6113,22.6183,203300.0
2012-02-02 15:55:00,32.38,32.39,32.37,32.37,373900.0,22.6113,22.6183,22.6043,22.6043,373900.0
2012-02-03 09:30:00,32.48,32.57,32.48,32.51,236100.0,22.6811,22.744,22.6811,22.7021,236100.0
2012-02-03 09:35:00,32.5,32.58,32.5,32.58,78800.0,22.6951,22.751,22.6951,22.751,78800.0
2012-02-03 09:40:00,32.58,32.6,32.57,32.57,105600.0,22.751,22.7649,22.744,22.744,105600.0
2012-02-03 09:45:00,32.57,32.57,32.55,32.57,44600.0,22.744,22.744,22.73,22.744,44600.0
2012-02-03 09:50:00,32.57,32.58,32.55,32.55,46600.0,22.744,22.751,22.73,22.73,46600.0
2012-02-03 09:55:00,32.55,32.56,32.55,32.56,66700.0,22.73,22.737,22.73,22.737,66700.0
2012-02-03 10:00:00,32.56,32.6,32.55,32.57,113900.0,22.737,22.7649,22.73,22.744,113900.0
2012-02-03 10:05:00,32.57,32.58,32.56,32.58,245600.0,22.744,22.751,22.737,22.751,245600.0
2012-02-03 10:10:00,32.58,32.6,32.56,32.56,203300.0,22.751,22.7649,22.737,22.737,203300.0
2012-02-03 10:15:00,32.57,32.62,32.56,32.6,99200.0,22.744,22.7789,22.737,22.7649,99200.0
2012-02-03 10:20:00,32.59,32.62,32.59,32.61,25800.0,22.7579,22.7789,22.7579,22.7719,25800.0
2012-02-03 10:25:00,32.6,32.62,32.59,32.61,53500.0,22.7649,22.7789,22.7579,22.7719,53500.0
2012-02-03 10:30:00,32.62,32.63,32.61,32.61,30300.0,22.7789,22.7859,22.7719,22.7719,30300.0
2012-02-03 10:35:00,32.62,32.65,32.61,32.64,80200.0,22.7789,22.7998,22.7719,22.7929,80200.0
2012-02-03 10:40:00,32.64,32.64,32.6,32.61,113100.0,22.7929,22.7929,22.7649,22.7719,113100.0
2012-02-03 10:45:00,32.61,32.61,32.58,32.58,42600.0,22.7719,22.7719,22.751,22.751,42600.0
2012-02-03 10:50:00,32.58,32.59,32.57,32.57,30900.0,22.751,22.7579,22.744,22.744,30900.0
2012-02-03 10:55:00,32.57,32.58,32.55,32.55,239100.0,22.744,22.751,22.73,22.73,239100.0
2012-02-03 11:00:00,32.55,32.56,32.53,32.53,152900.0,22.73,22.737,22.716,22.716,152900.0
2012-02-03 11:05:00,32.52,32.55,32.52,32.53,139400.0,22.7091,22.73,22.7091,22.716,139400.0
2012-02-03 11:10:00,32.54,32.54,32.5,32.51,146700.0,22.723,22.723,22.6951,22.7021,146700.0
2012-02-03 11:15:00,32.51,32.52,32.5,32.51,216700.0,22.7021,22.7091,22.6951,22.7021,216700.0
2012-02-03 11:20:00,32.51,32.55,32.51,32.55,176500.0,22.7021,22.73,22.7021,22.73,176500.0
2012-02-03 11:25:00,32.55,32.56,32.54,32.54,19800.0,22.73,22.737,22.723,22.723,19800.0
2012-02-03 11:30:00,32.54,32.54,32.53,32.54,31800.0,22.723,22.723,22.716,22.723,31800.0
2012-02-03 11:35:00,32.53,32.54,32.52,32.53,242100.0,22.716,22.723,22.7091,22.716,242100.0
2012-02-03 11:40:00,32.53,32.53,32.52,32.53,59600.0,22.716,22.716,22.7091,22.716,59600.0
2012-02-03 11:45:00,32.53,32.53,32.52,32.52,19000.0,22.716,22.716,22.7091,22.7091,19000.0
2012-02-03 11:50:00,32.52,32.52,32.51,32.52,22800.0,22.7091,22.7091,22.7021,22.7091,22800.0
2012-02-03 11:55:00,32.52,32.53,32.51,32.51,32600.0,22.7091,22.716,22.7021,22.7021,32600.0
2012-02-03 12:00:00,32.51,32.53,32.5,32.52,39200.0,22.7021,22.716,22.6951,22.7091,39200.0
2012-02-03 12:05:00,32.53,32.54,32.53,32.54,10700.0,22.716,22.723,22.716,22.723,10700.0
2012-02-03 12:10:00,32.54,32.55,32.53,32.53,31100.0,22.723,22.73,22.716,22.716,31100.0
2012-02-03 12:15:00,32.52,32.53,32.52,32.52,105800.0,22.7091,22.716,22.7091,22.7091,105800.0
2012-02-03 12:20:00,32.53,32.54,32.52,32.54,23300.0,22.716,22.723,22.7091,22.723,23300.0
2012-02-03 12:25:00,32.54,32.54,32.53,32.54,39400.0,22.723,22.723,22.716,22.723,39400.0
2012-02-03 12:30:00,32.54,32.55,32.53,32.54,27500.0,22.723,22.73,22.716,22.723,27500.0
2012-02-03 12:35:00,32.55,32.55,32.53,32.55,63100.0,22.73,22.73,22.716,22.73,63100.0
2012-02-03 12:40:00,32.55,32.57,32.54,32.55,70400.0,22.73,22.744,22.723,22.73,70400.0
2012-02-03 12:45:00,32.56,32.57,32.55,32.56,44100.0,22.737,22.744,22.73,22.737,44100.0
2012-02-03 12:50:00,32.57,32.57,32.55,32.56,29100.0,22.744,22.744,22.73,22.737,29100.0
2012-02-03 12:55:00,32.56,32.56,32.54,32.55,2600.0,22.737,22.737,22.723,22.73,2600.0
2012-02-03 13:00:00,32.55,32.55,32.54,32.55,33000.0,22.73,22.73,22.723,22.73,33000.0
2012-02-03 13:05:00,32.55,32.56,32.55,32.55,8500.0,22.73,22.737,22.73,22.73,8500.0
2012-02-03 13:10:00,32.55,32.56,32.55,32.55,10800.0,22.73,22.737,22.73,22.73,10800.0
2012-02-03 13:15:00,32.55,32.56,32.54,32.55,8000.0,22.73,22.737,22.723,22.73,8000.0
2012-02-03 13:20:00,32.54,32.55,32.54,32.54,15700.0,22.723,22.73,22.723,22.723,15700.0
2012-02-03 13:25:00,32.54,32.55,32.54,32.54,7800.0,22.723,22.73,22.723,22.723,7800.0
2012-02-03 13:30:00,32.55,32.55,32.53,32.53,27100.0,22.73,22.73,22.716,22.716,27100.0
2012-02-03 13:35:00,32.54,32.55,32.54,32.55,14500.0,22.723,22.73,22.723,22.73,14500.0
2012-02-03 13:40:00,32.55,32.56,32.53,32.54,14300.0,22.73,22.737,22.716,22.723,14300.0
2012-02-03 13:45:00,32.54,32.54,32.54,32.54,45600.0,22.723,22.723,22.723,22.723,45600.0
2012-02-03 13:50:00,32.53,32.54,32.53,32.54,4100.0,22.716,22.723,22.716,22.723,4100.0
2012-02-03 13:55:00,32.54,32.54,32.51,32.51,39200.0,22.723,22.723,22.7021,22.7021,39200.0
2012-02-03 14:00:00,32.51,32.52,32.51,32.51,6900.0,22.7021,22.7091,22.7021,22.7021,6900.0
2012-02-03 14:05:00,32.52,32.52,32.51,32.51,47200.0,22.7091,22.7091,22.7021,22.7021,47200.0
2012-02-03 14:10:00,32.51,32.52,32.5,32.51,33300.0,22.7021,22.7091,22.6951,22.7021,33300.0
2012-02-03 14:15:00,32.52,32.52,32.5,32.51,52200.0,22.7091,22.7091,22.6951,22.7021,52200.0
2012-02-03 14:20:00,32.51,32.51,32.5,32.5,10600.0,22.7021,22.7021,22.6951,22.6951,10600.0
2012-02-03 14:25:00,32.51,32.51,32.49,32.5,24200.0,22.7021,22.7021,22.6881,22.6951,24200.0
2012-02-03 14:30:00,32.5,32.5,32.47,32.47,212500.0,22.6951,22.6951,22.6741,22.6741,212500.0
2012-02-03 14:35:00,32.47,32.49,32.47,32.47,210400.0,22.6741,22.6881,22.6741,22.6741,210400.0
2012-02-03 14:40:00,32.47,32.48,32.46,32.47,66600.0,22.6741,22.6811,22.6672,22.6741,66600.0
2012-02-03 14:45:00,32.47,32.48,32.46,32.48,79100.0,22.6741,22.6811,22.6672,22.6811,79100.0
2012-02-03 14:50:00,32.48,32.5,32.47,32.49,97200.0,22.6811,22.6951,22.6741,22.6881,97200.0
2012-02-03 14:55:00,32.49,32.5,32.48,32.49,51000.0,22.6881,22.6951,22.6811,22.6881,51000.0
2012-02-03 15:00:00,32.5,32.5,32.48,32.48,39000.0,22.6951,22.6951,22.6811,22.6811,39000.0
2012-02-03 15:05:00,32.48,32.48,32.46,32.47,113000.0,22.6811,22.6811,22.6672,22.6741,113000.0
2012-02-03 15:10:00,32.46,32.47,32.46,32.47,13600.0,22.6672,22.6741,22.6672,22.6741,13600.0
2012-02-03 15:15:00,32.47,32.47,32.45,32.45,17800.0,22.6741,22.6741,22.6602,22.6602,17800.0
2012-02-03 15:20:00,32.45,32.46,32.43,32.44,57200.0,22.6602,22.6672,22.6462,22.6532,57200.0
2012-02-03 15:25:00,32.44,32.44,32.43,32.44,76400.0,22.6532,22.6532,22.6462,22.6532,76400.0
2012-02-03 15:30:00,32.44,32.45,32.42,32.42,131600.0,22.6532,22.6602,22.6392,22.6392,131600.0
2012-02-03 15:35:00,32.42,32.43,32.41,32.41,50800.0,22.6392,22.6462,22.6322,22.6322,50800.0
2012-02-03 15:40:00,32.42,32.43,32.41,32.43,106800.0,22.6392,22.6462,22.6322,22.6462,106800.0
2012-02-03 15:45:00,32.44,32.47,32.43,32.47,116300.0,22.6532,22.6741,22.6462,22.6741,116300.0
2012-02-03 15:50:00,32.47,32.48,32.47,32.48,110200.0,22.6741,22.6811,22.6741,22.6811,110200.0
2012-02-03 15:55:00,32.48,32.51,32.47,32.49,677000.0,22.6811,22.7021,22.6741,22.6881,677000.0
2012-02-06 09:30:00,32.41,32.43,32.37,32.4,114600.0,22.6322,22.6462,22.6043,22.6253,114600.0
2012-02-06 09:35:00,32.41,32.47,32.41,32.47,32700.0,22.6322,22.6741,22.6322,22.6741,32700.0
2012-02-06 09:40:00,32.47,32.5,32.45,32.46,42500.0,22.6741,22.6951,22.6602,22.6672,42500.0
2012-02-06 09:45:00,32.45,32.46,32.43,32.45,71400.0,22.6602,22.6672,22.6462,22.6602,71400.0
2012-02-06 09:50:00,32.45,32.46,32.44,32.45,202300.0,22.6602,22.6672,22.6532,22.6602,202300.0
2012-02-06 09:55:00,32.45,32.45,32.4,32.41,94200.0,22.6602,22.6602,22.6253,22.6322,94200.0
2012-02-06 10:00:00,32.4,32.42,32.39,32.4,739400.0,22.6253,22.6392,22.6183,22.6253,739400.0
2012-02-06 10:05:00,32.41,32.41,32.4,32.4,92000.0,22.6322,22.6322,22.6253,22.6253,92000.0
2012-02-06 10:10:00,32.4,32.42,32.4,32.42,98900.0,22.6253,22.6392,22.6253,22.6392,98900.0
2012-02-06 10:15:00,32.42,32.42,32.4,32.4,75600.0,22.6392,22.6392,22.6253,22.6253,75600.0
2012-02-06 10:20:00,32.41,32.42,32.4,32.42,26600.0,22.6322,22.6392,22.6253,22.6392,26600.0
2012-02-06 10:25:00,32.42,32.43,32.41,32.41,43900.0,22.6392,22.6462,22.6322,22.6322,43900.0
2012-02-06 10:30:00,32.41,32.43,32.41,32.43,20500.0,22.6322,22.6462,22.6322,22.6462,20500.0
2012-02-06 10:35:00,32.43,32.45,32.42,32.45,25400.0,22.6462,22.6602,22.6392,22.6602,25400.0
2012-02-06 10:40:00,32.45,32.45,32.43,32.45,30800.0,22.6602,22.6602,22.6462,22.6602,30800.0
2012-02-06 10:45:00,32.45,32.45,32.44,32.44,20000.0,22.6602,22.6602,22.6532,22.6532,20000.0
2012-02-06 10:50:00,32.43,32.47,32.43,32.47,89700.0,22.6462,22.6741,22.6462,22.6741,89700.0
2012-02-06 10:55:00,32.46,32.47,32.45,32.47,189800.0,22.6672,22.6741,22.6602,22.6741,189800.0
2012-02-06 11:00:00,32.46,32.48,32.46,32.47,74000.0,22.6672,22.6811,22.6672,22.6741,74000.0
2012-02-06 11:05:00,32.48,32.5,32.47,32.5,118700.0,22.6811,22.6951,22.6741,22.6951,118700.0
2012-02-06 11:10:00,32.5,32.53,32.49,32.51,85900.0,22.6951,22.716,22.6881,22.7021,85900.0
2012-02-06 11:15:00,32.51,32.52,32.5,32.51,41300.0,22.7021,22.7091,22.6951,22.7021,41300.0
2012-02-06 11:20:00,32.52,32.52,32.49,32.5,192600.0,22.7091,22.7091,22.6881,22.6951,192600.0
2012-02-06 11:25:00,32.49,32.5,32.48,32.48,15600.0,22.6881,22.6951,22.6811,22.6811,15600.0
2012-02-06 11:30:00,32.48,32.51,32.48,32.51,620000.0,22.6811,22.7021,22.6811,22.7021,620000.0
2012-02-06 11:35:00,32.5,32.51,32.5,32.51,95900.0,22.6951,22.7021,22.6951,22.7021,95900.0
2012-02-06 11:40:00,32.51,32.52,32.5,32.5,76800.0,22.7021,22.7091,22.6951,22.6951,76800.0
2012-02-06 11:45:00,32.51,32.52,32.5,32.52,41400.0,22.7021,22.7091,22.6951,22.7091,41400.0
2012-02-06 11:50:00,32.52,32.52,32.5,32.5,33600.0,22.7091,22.7091,22.6951,22.6951,33600.0
2012-02-06 11:55:00,32.5,32.52,32.49,32.51,20800.0,22.6951,22.7091,22.6881,22.7021,20800.0
2012-02-06 12:00:00,32.52,32.52,32.49,32.49,34700.0,22.7091,22.7091,22.6881,22.6881,34700.0
2012-02-06 12:05:00,32.49,32.5,32.48,32.49,13500.0,22.6881,22.6951,22.6811,22.6881,13500.0
2012-02-06 12:10:00,32.49,32.49,32.47,32.48,141100.0,22.6881,22.6881,22.6741,22.6811,141100.0
2012-02-06 12:15:00,32.48,32.49,32.48,32.49,29100.0,22.6811,22.6881,22.6811,22.6881,29100.0
2012-02-06 12:20:00,32.49,32.5,32.48,32.48,45500.0,22.6881,22.6951,22.6811,22.6811,45500.0
2012-02-06 12:25:00,32.48,32.48,32.47,32.47,1900.0,22.6811,22.6811,22.6741,22.6741,1900.0
2012-02-06 12:30:00,32.47,32.49,32.46,32.48,26100.0,22.6741,22.6881,22.6672,22.6811,26100.0
2012-02-06 12:35:00,32.49,32.49,32.46,32.47,29900.0,22.6881,22.6881,22.6672,22.6741,29900.0
2012-02-06 12:40:00,32.46,32.47,32.45,32.46,16600.0,22.6672,22.6741,22.6602,22.6672,16600.0
2012-02-06 12:45:00,32.46,32.46,32.45,32.45,5900.0,22.6672,22.6672,22.6602,22.6602,5900.0
2012-02-06 12:50:00,32.46,32.46,32.45,32.45,122500.0,22.6672,22.6672,22.6602,22.6602,122500.0
2012-02-06 12:55:00,32.45,32.45,32.44,32.45,41200.0,22.6602,22.6602,22.6532,22.6602,41200.0
2012-02-06 13:00:00,32.44,32.45,32.43,32.43,22600.0,22.6532,22.6602,22.6462,22.6462,22600.0
2012-02-06 13:05:00,32.44,32.44,32.43,32.43,13800.0,22.6532,22.6532,22.6462,22.6462,13800.0
2012-02-06 13:10:00,32.43,32.44,32.41,32.42,206100.0,22.6462,22.6532,22.6322,22.6392,206100.0
2012-02-06 13:15:00,32.42,32.43,32.42,32.43,25900.0,22.6392,22.6462,22.6392,22.6462,25900.0
2012-02-06 13:20:00,32.43,32.45,32.42,32.44,21600.0,22.6462,22.6602,22.6392,22.6532,21600.0
2012-02-06 13:25:00,32.45,32.46,32.44,32.45,15500.0,22.6602,22.6672,22.6532,22.6602,15500.0
2012-02-06 13:30:00,32.45,32.47,32.45,32.46,25500.0,22.6602,22.6741,22.6602,22.6672,25500.0
2012-02-06 13:35:00,32.47,32.47,32.45,32.46,7200.0,22.6741,22.6741,22.6602,22.6672,7200.0
2012-02-06 13:40:00,32.46,32.47,32.45,32.46,34000.0,22.6672,22.6741,22.6602,22.6672,34000.0
2012-02-06 13:45:00,32.45,32.47,32.45,32.47,30700.0,22.6602,22.6741,22.6602,22.6741,30700.0
2012-02-06 13:50:00,32.46,32.48,32.46,32.48,26800.0,22.6672,22.6811,22.6672,22.6811,26800.0
2012-02-06 13:55:00,32.48,32.48,32.47,32.47,35100.0,22.6811,22.6811,22.6741,22.6741,35100.0
2012-02-06 14:00:00,32.47,32.48,32.45,32.45,359400.0,22.6741,22.6811,22.6602,22.6602,359400.0
2012-02-06 14:05:00,32.45,32.46,32.45,32.45,55900.0,22.6602,22.6672,22.6602,22.6602,55900.0
2012-02-06 14:10:00,32.45,32.46,32.45,32.45,54600.0,22.6602,22.6672,22.6602,22.6602,54600.0
2012-02-06 14:15:00,32.45,32.46,32.44,32.45,76000.0,22.6602,22.6672,22.6532,22.6602,76000.0
2012-02-06 14:20:00,32.45,32.45,32.44,32.45,29400.0,22.6602,22.6602,22.6532,22.6602,29400.0
2012-02-06 14:25:00,32.45,32.46,32.44,32.44,169800.0,22.6602,22.6672,22.6532,22.6532,169800.0
2012-02-06 14:30:00,32.44,32.46,32.44,32.45,27000.0,22.6532,22.6672,22.6532,22.6602,27000.0
2012-02-06 14:35:00,32.45,32.46,32.45,32.45,13700.0,22.6602,22.6672,22.6602,22.6602,13700.0
2012-02-06 14:40:00,32.46,32.47,32.45,32.47,129800.0,22.6672,22.6741,22.6602,22.6741,129800.0
2012-02-06 14:45:00,32.47,32.48,32.46,32.47,74900.0,22.6741,22.6811,22.6672,22.6741,74900.0
2012-02-06 14:50:00,32.46,32.48,32.46,32.48,15700.0,22.6672,22.6811,22.6672,22.6811,15700.0
2012-02-06 14:55:00,32.48,32.49,32.47,32.48,17500.0,22.6811,22.6881,22.6741,22.6811,17500.0
2012-02-06 15:00:00,32.48,32.5,32.48,32.5,156800.0,22.6811,22.6951,22.6811,22.6951,156800.0
2012-02-06 15:05:00,32.5,32.5,32.48,32.48,34400.0,22.6951,22.6951,22.6811,22.6811,34400.0
2012-02-06 15:10:00,32.48,32.49,32.47,32.47,33000.0,22.6811,22.6881,22.6741,22.6741,33000.0
2012-02-06 15:15:00,32.47,32.48,32.47,32.48,16900.0,22.6741,22.6811,22.6741,22.6811,16900.0
2012-02-06 15:20:00,32.48,32.48,32.47,32.48,43100.0,22.6811,22.6811,22.6741,22.6811,43100.0
2012-02-06 15:25:00,32.48,32.49,32.47,32.49,40400.0,22.6811,22.6881,22.6741,22.6881,40400.0
2012-02-06 15:30:00,32.48,32.49,32.46,32.47,43500.0,22.6811,22.6881,22.6672,22.6741,43500.0
2012-02-06 15:35:00,32.46,32.47,32.45,32.45,53800.0,22.6672,22.6741,22.6602,22.6602,53800.0
2012-02-06 15:40:00,32.45,32.47,32.45,32.47,112200.0,22.6602,22.6741,22.6602,22.6741,112200.0
2012-02-06 15:45:00,32.48,32.48,32.46,32.47,125400.0,22.6811,22.6811,22.6672,22.6741,125400.0
2012-02-06 15:50:00,32.47,32.47,32.44,32.45,217100.0,22.6741,22.6741,22.6532,22.6602,217100.0
2012-02-06 15:55:00,32.44,32.48,32.44,32.47,346300.0,22.6532,22.6811,22.6532,22.6741,346300.0
2012-02-07 09:30:00,32.38,32.45,32.37,32.45,115200.0,22.6113,22.6602,22.6043,22.6602,115200.0
2012-02-07 09:35:00,32.45,32.46,32.43,32.44,107500.0,22.6602,22.6672,22.6462,22.6532,107500.0
2012-02-07 09:40:00,32.44,32.47,32.43,32.47,54800.0,22.6532,22.6741,22.6462,22.6741,54800.0
2012-02-07 09:45:00,32.47,32.47,32.44,32.45,70400.0,22.6741,22.6741,22.6532,22.6602,70400.0
2012-02-07 09:50:00,32.45,32.45,32.41,32.42,104300.0,22.6602,22.6602,22.6322,22.6392,104300.0
2012-02-07 09:55:00,32.43,32.45,32.42,32.44,192600.0,22.6462,22.6602,22.6392,22.6532,192600.0
2012-02-07 10:00:00,32.44,32.48,32.44,32.45,85900.0,22.6532,22.6811,22.6532,22.6602,85900.0
2012-02-07 10:05:00,32.44,32.48,32.44,32.48,92400.0,22.6532,22.6811,22.6532,22.6811,92400.0
2012-02-07 10:10:00,32.49,32.51,32.48,32.5,43000.0,22.6881,22.7021,22.6811,22.6951,43000.0
2012-02-07 10:15:00,32.49,32.51,32.48,32.5,56900.0,22.6881,22.7021,22.6811,22.6951,56900.0
2012-02-07 10:20:00,32.5,32.52,32.49,32.52,81600.0,22.6951,22.7091,22.6881,22.7091,81600.0
2012-02-07 10:25:00,32.52,32.54,32.52,32.52,170300.0,22.7091,22.723,22.7091,22.7091,170300.0
2012-02-07 10:30:00,32.51,32.53,32.51,32.51,86200.0,22.7021,22.716,22.7021,22.7021,86200.0
2012-02-07 10:35:00,32.51,32.52,32.5,32.5,151500.0,22.7021,22.7091,22.6951,22.6951,151500.0
2012-02-07 10:40:00,32.51,32.54,32.51,32.53,150500.0,22.7021,22.723,22.7021,22.716,150500.0
2012-02-07 10:45:00,32.53,32.54,32.52,32.52,391500.0,22.716,22.723,22.7091,22.7091,391500.0
2012-02-07 10:50:00,32.52,32.53,32.52,32.52,96800.0,22.7091,22.716,22.7091,22.7091,96800.0
2012-02-07 10:55:00,32.52,32.56,32.51,32.54,242700.0,22.7091,22.737,22.7021,22.723,242700.0
2012-02-07 11:00:00,32.54,32.56,32.54,32.55,86700.0,22.723,22.737,22.723,22.73,86700.0
2012-02-07 11:05:00,32.55,32.56,32.54,32.56,189300.0,22.73,22.737,22.723,22.737,189300.0
2012-02-07 11:10:00,32.55,32.58,32.55,32.58,574800.0,22.73,22.751,22.73,22.751,574800.0
2012-02-07 11:15:00,32.58,32.58,32.56,32.56,83700.0,22.751,22.751,22.737,22.737,83700.0
2012-02-07 11:20:00,32.56,32.57,32.56,32.56,71300.0,22.737,22.744,22.737,22.737,71300.0
2012-02-07 11:25:00,32.56,32.58,32.56,32.58,142700.0,22.737,22.751,22.737,22.751,142700.0
2012-02-07 11:30:00,32.58,32.58,32.57,32.57,56100.0,22.751,22.751,22.744,22.744,56100.0
2012-02-07 11:35:00,32.57,32.58,32.56,32.57,171200.0,22.744,22.751,22.737,22.744,171200.0
2012-02-07 11:40:00,32.58,32.58,32.56,32.57,103800.0,22.751,22.751,22.737,22.744,103800.0
2012-02-07 11:45:00,32.57,32.57,32.56,32.57,109200.0,22.744,22.744,22.737,22.744,109200.0
2012-02-07 11:50:00,32.56,32.57,32.55,32.55,128100.0,22.737,22.744,22.73,22.73,128100.0
2012-02-07 11:55:00,32.55,32.57,32.55,32.57,150800.0,22.73,22.744,22.73,22.744,150800.0
2012-02-07 12:00:00,32.56,32.57,32.55,32.55,94800.0,22.737,22.744,22.73,22.73,94800.0
2012-02-07 12:05:00,32.55,32.56,32.55,32.55,36200.0,22.73,22.737,22.73,22.73,36200.0
2012-02-07 12:10:00,32.55,32.56,32.55,32.55,116800.0,22.73,22.737,22.73,22.73,116800.0
2012-02-07 12:15:00,32.56,32.56,32.55,32.55,90300.0,22.737,22.737,22.73,22.73,90300.0
2012-02-07 12:20:00,32.55,32.56,32.55,32.56,61700.0,22.73,22.737,22.73,22.737,61700.0
2012-02-07 12:25:00,32.55,32.56,32.54,32.55,183300.0,22.73,22.737,22.723,22.73,183300.0
2012-02-07 12:30:00,32.54,32.55,32.54,32.54,68200.0,22.723,22.73,22.723,22.723,68200.0
2012-02-07 12:35:00,32.54,32.55,32.54,32.54,65900.0,22.723,22.73,22.723,22.723,65900.0
2012-02-07 12:40:00,32.55,32.55,32.54,32.54,57300.0,22.73,22.73,22.723,22.723,57300.0
2012-02-07 12:45:00,32.54,32.55,32.54,32.54,65600.0,22.723,22.73,22.723,22.723,65600.0
2012-02-07 12:50:00,32.54,32.54,32.53,32.54,81800.0,22.723,22.723,22.716,22.723,81800.0
2012-02-07 12:55:00,32.53,32.55,32.53,32.55,250700.0,22.716,22.73,22.716,22.73,250700.0
2012-02-07 13:00:00,32.55,32.55,32.53,32.54,101000.0,22.73,22.73,22.716,22.723,101000.0
2012-02-07 13:05:00,32.54,32.55,32.54,32.54,115100.0,22.723,22.73,22.723,22.723,115100.0
2012-02-07 13:10:00,32.54,32.55,32.53,32.54,80000.0,22.723,22.73,22.716,22.723,80000.0
2012-02-07 13:15:00,32.54,32.54,32.52,32.52,187100.0,22.723,22.723,22.7091,22.7091,187100.0
2012-02-07 13:20:00,32.52,32.53,32.51,32.53,57900.0,22.7091,22.716,22.7021,22.716,57900.0
2012-02-07 13:25:00,32.53,32.54,32.52,32.53,86300.0,22.716,22.723,22.7091,22.716,86300.0
2012-02-07 13:30:00,32.52,32.53,32.51,32.52,20100.0,22.7091,22.716,22.7021,22.7091,20100.0
2012-02-07 13:35:00,32.52,32.53,32.51,32.52,119200.0,22.7091,22.716,22.7021,22.7091,119200.0
2012-02-07 13:40:00,32.52,32.52,32.51,32.52,27400.0,22.7091,22.7091,22.7021,22.7091,27400.0
2012-02-07 13:45:00,32.51,32.52,32.51,32.52,71700.0,22.7021,22.7091,22.7021,22.7091,71700.0
2012-02-07 13:50:00,32.51,32.54,32.51,32.54,207300.0,22.7021,22.723,22.7021,22.723,207300.0
2012-02-07 13:55:00,32.54,32.54,32.52,32.52,17900.0,22.723,22.723,22.7091,22.7091,17900.0
2012-02-07 14:00:00,32.52,32.53,32.51,32.51,67400.0,22.7091,22.716,22.7021,22.7021,67400.0
2012-02-07 14:05:00,32.52,32.52,32.5,32.51,217100.0,22.7091,22.7091,22.6951,22.7021,217100.0
2012-02-07 14:10:00,32.51,32.52,32.51,32.52,14800.0,22.7021,22.7091,22.7021,22.7091,14800.0
2012-02-07 14:15:00,32.51,32.53,32.51,32.52,163800.0,22.7021,22.716,22.7021,22.7091,163800.0
2012-02-07 14:20:00,32.53,32.53,32.51,32.51,31100.0,22.716,22.716,22.7021,22.7021,31100.0
2012-02-07 14:25:00,32.51,32.51,32.5,32.5,167200.0,22.7021,22.7021,22.6951,22.6951,167200.0
2012-02-07 14:30:00,32.5,32.51,32.49,32.5,11300.0,22.6951,22.7021,22.6881,22.6951,11300.0
2012-02-07 14:35:00,32.5,32.5,32.49,32.5,95600.0,22.6951,22.6951,22.6881,22.6951,95600.0
2012-02-07 14:40:00,32.5,32.51,32.5,32.5,229300.0,22.6951,22.7021,22.6951,22.6951,229300.0
2012-02-07 14:45:00,32.5,32.51,32.5,32.51,85100.0,22.6951,22.7021,22.6951,22.7021,85100.0
2012-02-07 14:50:00,32.5,32.52,32.5,32.5,193600.0,22.6951,22.7091,22.6951,22.6951,193600.0
2012-02-07 14:55:00,32.5,32.5,32.48,32.48,119200.0,22.6951,22.6951,22.6811,22.6811,119200.0
2012-02-07 15:00:00,32.49,32.51,32.49,32.5,106600.0,22.6881,22.7021,22.6881,22.6951,106600.0
2012-02-07 15:05:00,32.5,32.51,32.5,32.5,56100.0,22.6951,22.7021,22.6951,22.6951,56100.0
2012-02-07 15:10:00,32.5,32.52,32.5,32.52,128100.0,22.6951,22.7091,22.6951,22.7091,128100.0
2012-02-07 15:15:00,32.52,32.54,32.52,32.54,109700.0,22.7091,22.723,22.7091,22.723,109700.0
2012-02-07 15:20:00,32.54,32.54,32.52,32.52,145900.0,22.723,22.723,22.7091,22.7091,145900.0
2012-02-07 15:25:00,32.52,32.54,32.51,32.53,73600.0,22.7091,22.723,22.7021,22.716,73600.0
2012-02-07 15:30:00,32.54,32.54,32.52,32.53,85400.0,22.723,22.723,22.7091,22.716,85400.0
2012-02-07 15:35:00,32.52,32.53,32.51,32.52,115700.0,22.7091,22.716,22.7021,22.7091,115700.0
2012-02-07 15:40:00,32.51,32.52,32.5,32.52,372200.0,22.7021,22.7091,22.6951,22.7091,372200.0
2012-02-07 15:45:00,32.52,32.54,32.5,32.51,242300.0,22.7091,22.723,22.6951,22.7021,242300.0
2012-02-07 15:50:00,32.51,32.51,32.49,32.5,592900.0,22.7021,22.7021,22.6881,22.6951,592900.0
2012-02-07 15:55:00,32.5,32.51,32.47,32.48,673900.0,22.6951,22.7021,22.6741,22.6811,673900.0
2012-02-08 09:30:00,32.58,32.58,32.47,32.48,58500.0,22.751,22.751,22.6741,22.6811,58500.0
2012-02-08 09:35:00,32.48,32.48,32.45,32.48,55600.0,22.6811,22.6811,22.6602,22.6811,55600.0
2012-02-08 09:40:00,32.48,32.51,32.47,32.51,58700.0,22.6811,22.7021,22.6741,22.7021,58700.0
2012-02-08 09:45:00,32.51,32.55,32.49,32.54,110800.0,22.7021,22.73,22.6881,22.723,110800.0
2012-02-08 09:50:00,32.54,32.55,32.52,32.54,48400.0,22.723,22.73,22.7091,22.723,48400.0
2012-02-08 09:55:00,32.55,32.55,32.52,32.53,33900.0,22.73,22.73,22.7091,22.716,33900.0
2012-02-08 10:00:00,32.54,32.54,32.51,32.51,32100.0,22.723,22.723,22.7021,22.7021,32100.0
2012-02-08 10:05:00,32.52,32.52,32.48,32.48,75800.0,22.7091,22.7091,22.6811,22.6811,75800.0
2012-02-08 10:10:00,32.48,32.49,32.47,32.48,176800.0,22.6811,22.6881,22.6741,22.6811,176800.0
2012-02-08 10:15:00,32.48,32.49,32.47,32.48,39200.0,22.6811,22.6881,22.6741,22.6811,39200.0
2012-02-08 10:20:00,32.49,32.49,32.46,32.47,20400.0,22.6881,22.6881,22.6672,22.6741,20400.0
2012-02-08 10:25:00,32.47,32.47,32.45,32.46,40700.0,22.6741,22.6741,22.6602,22.6672,40700.0
2012-02-08 10:30:00,32.46,32.48,32.45,32.47,17700.0,22.6672,22.6811,22.6602,22.6741,17700.0
2012-02-08 10:35:00,32.47,32.47,32.45,32.47,39600.0,22.6741,22.6741,22.6602,22.6741,39600.0
2012-02-08 10:40:00,32.47,32.48,32.46,32.47,16200.0,22.6741,22.6811,22.6672,22.6741,16200.0
2012-02-08 10:45:00,32.46,32.48,32.46,32.47,49700.0,22.6672,22.6811,22.6672,22.6741,49700.0
2012-02-08 10:50:00,32.48,32.48,32.47,32.47,50300.0,22.6811,22.6811,22.6741,22.6741,50300.0
2012-02-08 10:55:00,32.46,32.48,32.46,32.47,79900.0,22.6672,22.6811,22.6672,22.6741,79900.0
2012-02-08 11:00:00,32.47,32.49,32.45,32.45,79900.0,22.6741,22.6881,22.6602,22.6602,79900.0
2012-02-08 11:05:00,32.45,32.46,32.44,32.45,55100.0,22.6602,22.6672,22.6532,22.6602,55100.0
2012-02-08 11:10:00,32.45,32.45,32.42,32.44,247600.0,22.6602,22.6602,22.6392,22.6532,247600.0
2012-02-08 11:15:00,32.43,32.44,32.42,32.42,84600.0,22.6462,22.6532,22.6392,22.6392,84600.0
2012-02-08 11:20:00,32.43,32.43,32.4,32.41,47000.0,22.6462,22.6462,22.6253,22.6322,47000.0
2012-02-08 11:25:00,32.41,32.43,32.41,32.43,16200.0,22.6322,22.6462,22.6322,22.6462,16200.0
2012-02-08 11:30:00,32.43,32.43,32.42,32.42,33000.0,22.6462,22.6462,22.6392,22.6392,33000.0
2012-02-08 11:35:00,32.42,32.43,32.41,32.43,20200.0,22.6392,22.6462,22.6322,22.6462,20200.0
2012-02-08 11:40:00,32.43,32.43,32.38,32.4,225100.0,22.6462,22.6462,22.6113,22.6253,225100.0
2012-02-08 11:45:00,32.41,32.41,32.4,32.41,41700.0,22.6322,22.6322,22.6253,22.6322,41700.0
2012-02-08 11:50:00,32.41,32.44,32.41,32.43,23600.0,22.6322,22.6532,22.6322,22.6462,23600.0
2012-02-08 11:55:00,32.44,32.44,32.42,32.43,25600.0,22.6532,22.6532,22.6392,22.6462,25600.0
2012-02-08 12:00:00,32.43,32.43,32.42,32.42,21400.0,22.6462,22.6462,22.6392,22.6392,21400.0
2012-02-08 12:05:00,32.42,32.43,32.4,32.41,54600.0,22.6392,22.6462,22.6253,22.6322,54600.0
2012-02-08 12:10:00,32.41,32.42,32.4,32.41,28100.0,22.6322,22.6392,22.6253,22.6322,28100.0
2012-02-08 12:15:00,32.42,32.42,32.41,32.42,53100.0,22.6392,22.6392,22.6322,22.6392,53100.0
2012-02-08 12:20:00,32.42,32.42,32.41,32.42,17800.0,22.6392,22.6392,22.6322,22.6392,17800.0
2012-02-08 12:25:00,32.42,32.42,32.41,32.42,9700.0,22.6392,22.6392,22.6322,22.6392,9700.0
2012-02-08 12:30:00,32.42,32.42,32.41,32.41,34600.0,22.6392,22.6392,22.6322,22.6322,34600.0
2012-02-08 12:35:00,32.41,32.42,32.41,32.41,15600.0,22.6322,22.6392,22.6322,22.6322,15600.0
2012-02-08 12:40:00,32.42,32.42,32.4,32.4,27100.0,22.6392,22.6392,22.6253,22.6253,27100.0
2012-02-08 12:45:00,32.41,32.41,32.4,32.41,40800.0,22.6322,22.6322,22.6253,22.6322,40800.0
2012-02-08 12:50:00,32.4,32.41,32.39,32.4,46700.0,22.6253,22.6322,22.6183,22.6253,46700.0
2012-02-08 12:55:00,32.4,32.42,32.4,32.42,17600.0,22.6253,22.6392,22.6253,22.6392,17600.0
2012-02-08 13:00:00,32.41,32.42,32.41,32.42,9600.0,22.6322,22.6392,22.6322,22.6392,9600.0
2012-02-08 13:05:00,32.41,32.42,32.41,32.42,4100.0,22.6322,22.6392,22.6322,22.6392,4100.0
2012-02-08 13:10:00,32.41,32.42,32.4,32.41,204400.0,22.6322,22.6392,22.6253,22.6322,204400.0
2012-02-08 13:15:00,32.4,32.41,32.4,32.4,8900.0,22.6253,22.6322,22.6253,22.6253,8900.0
2012-02-08 13:20:00,32.41,32.42,32.4,32.42,21100.0,22.6322,22.6392,22.6253,22.6392,21100.0
2012-02-08 13:25:00,32.42,32.44,32.41,32.43,49800.0,22.6392,22.6532,22.6322,22.6462,49800.0
2012-02-08 13:30:00,32.43,32.44,32.42,32.44,24100.0,22.6462,22.6532,22.6392,22.6532,24100.0
2012-02-08 13:35:00,32.43,32.45,32.43,32.44,11500.0,22.6462,22.6602,22.6462,22.6532,11500.0
2012-02-08 13:40:00,32.45,32.45,32.44,32.45,15400.0,22.6602,22.6602,22.6532,22.6602,15400.0
2012-02-08 13:45:00,32.45,32.46,32.44,32.46,22400.0,22.6602,22.6672,22.6532,22.6672,22400.0
2012-02-08 13:50:00,32.46,32.46,32.44,32.45,18500.0,22.6672,22.6672,22.6532,22.6602,18500.0
2012-02-08 13:55:00,32.44,32.45,32.44,32.45,31000.0,22.6532,22.6602,22.6532,22.6602,31000.0
2012-02-08 14:00:00,32.45,32.45,32.43,32.43,55600.0,22.6602,22.6602,22.6462,22.6462,55600.0
2012-02-08 14:05:00,32.44,32.44,32.43,32.43,14000.0,22.6532,22.6532,22.6462,22.6462,14000.0
2012-02-08 14:10:00,32.44,32.45,32.43,32.43,96600.0,22.6532,22.6602,22.6462,22.6462,96600.0
2012-02-08 14:15:00,32.44,32.44,32.43,32.44,31000.0,22.6532,22.6532,22.6462,22.6532,31000.0
2012-02-08 14:20:00,32.45,32.45,32.44,32.44,60800.0,22.6602,22.6602,22.6532,22.6532,60800.0
2012-02-08 14:25:00,32.44,32.47,32.44,32.46,69700.0,22.6532,22.6741,22.6532,22.6672,69700.0
2012-02-08 14:30:00,32.47,32.47,32.45,32.46,21900.0,22.6741,22.6741,22.6602,22.6672,21900.0
2012-02-08 14:35:00,32.47,32.47,32.46,32.46,213800.0,22.6741,22.6741,22.6672,22.6672,213800.0
2012-02-08 14:40:00,32.46,32.48,32.45,32.48,31500.0,22.6672,22.6811,22.6602,22.6811,31500.0
2012-02-08 14:45:00,32.48,32.5,32.48,32.49,62300.0,22.6811,22.6951,22.6811,22.6881,62300.0
2012-02-08 14:50:00,32.5,32.5,32.48,32.48,51100.0,22.6951,22.6951,22.6811,22.6811,51100.0
2012-02-08 14:55:00,32.48,32.49,32.47,32.48,15800.0,22.6811,22.6881,22.6741,22.6811,15800.0
2012-02-08 15:00:00,32.48,32.49,32.47,32.48,28900.0,22.6811,22.6881,22.6741,22.6811,28900.0
2012-02-08 15:05:00,32.49,32.5,32.48,32.5,29000.0,22.6881,22.6951,22.6811,22.6951,29000.0
2012-02-08 15:10:00,32.5,32.5,32.48,32.49,41700.0,22.6951,22.6951,22.6811,22.6881,41700.0
2012-02-08 15:15:00,32.49,32.49,32.48,32.48,14000.0,22.6881,22.6881,22.6811,22.6811,14000.0
2012-02-08 15:20:00,32.49,32.49,32.47,32.48,110400.0,22.6881,22.6881,22.6741,22.6811,110400.0
2012-02-08 15:25:00,32.48,32.5,32.48,32.49,32400.0,22.6811,22.6951,22.6811,22.6881,32400.0
2012-02-08 15:30:00,32.49,32.5,32.48,32.49,33000.0,22.6881,22.6951,22.6811,22.6881,33000.0
2012-02-08 15:35:00,32.49,32.5,32.48,32.5,47500.0,22.6881,22.6951,22.6811,22.6951,47500.0
2012-02-08 15:40:00,32.5,32.5,32.48,32.5,78600.0,22.6951,22.6951,22.6811,22.6951,78600.0
2012-02-08 15:45:00,32.49,32.5,32.47,32.48,95000.0,22.6881,22.6951,22.6741,22.6811,95000.0
2012-02-08 15:50:00,32.48,32.49,32.47,32.48,150200.0,22.6811,22.6881,22.6741,22.6811,150200.0
2012-02-08 15:55:00,32.48,32.49,32.47,32.48,363900.0,22.6811,22.6881,22.6741,22.6811,363900.0
2012-02-09 09:30:00,32.53,32.53,32.46,32.51,101000.0,22.716,22.716,22.6672,22.7021,101000.0
2012-02-09 09:35:00,32.51,32.52,32.47,32.48,92700.0,22.7021,22.7091,22.6741,22.6811,92700.0
2012-02-09 09:40:00,32.48,32.51,32.47,32.49,92800.0,22.6811,22.7021,22.6741,22.6881,92800.0
2012-02-09 09:45:00,32.48,32.51,32.48,32.5,115700.0,22.6811,22.7021,22.6811,22.6951,115700.0
2012-02-09 09:50:00,32.49,32.53,32.48,32.53,85600.0,22.6881,22.716,22.6811,22.716,85600.0
2012-02-09 09:55:00,32.52,32.54,32.52,32.52,105400.0,22.7091,22.723,22.7091,22.7091,105400.0
2012-02-09 10:00:00,32.52,32.53,32.48,32.49,253200.0,22.7091,22.716,22.6811,22.6881,253200.0
2012-02-09 10:05:00,32.5,32.53,32.5,32.51,140100.0,22.6951,22.716,22.6951,22.7021,140100.0
2012-02-09 10:10:00,32.51,32.58,32.51,32.56,113800.0,22.7021,22.751,22.7021,22.737,113800.0
2012-02-09 10:15:00,32.55,32.59,32.54,32.58,219500.0,22.73,22.7579,22.723,22.751,219500.0
2012-02-09 10:20:00,32.59,32.6,32.57,32.57,88400.0,22.7579,22.7649,22.744,22.744,88400.0
2012-02-09 10:25:00,32.58,32.59,32.54,32.55,106500.0,22.751,22.7579,22.723,22.73,106500.0
2012-02-09 10:30:00,32.55,32.57,32.54,32.55,56100.0,22.73,22.744,22.723,22.73,56100.0
2012-02-09 10:35:00,32.54,32.55,32.51,32.53,29700.0,22.723,22.73,22.7021,22.716,29700.0
2012-02-09 10:40:00,32.53,32.54,32.49,32.5,151500.0,22.716,22.723,22.6881,22.6951,151500.0
2012-02-09 10:45:00,32.5,32.52,32.49,32.52,102100.0,22.6951,22.7091,22.6881,22.7091,102100.0
2012-02-09 10:50:00,32.52,32.54,32.52,32.54,58000.0,22.7091,22.723,22.7091,22.723,58000.0
2012-02-09 10:55:00,32.54,32.55,32.52,32.55,103300.0,22.723,22.73,22.7091,22.73,103300.0
2012-02-09 11:00:00,32.55,32.57,32.54,32.56,47800.0,22.73,22.744,22.723,22.737,47800.0
2012-02-09 11:05:00,32.56,32.57,32.54,32.55,70400.0,22.737,22.744,22.723,22.73,70400.0
2012-02-09 11:10:00,32.55,32.57,32.55,32.57,144000.0,22.73,22.744,22.73,22.744,144000.0
2012-02-09 11:15:00,32.57,32.59,32.57,32.59,84800.0,22.744,22.7579,22.744,22.7579,84800.0
2012-02-09 11:20:00,32.58,32.6,32.58,32.59,73100.0,22.751,22.7649,22.751,22.7579,73100.0
2012-02-09 11:25:00,32.59,32.6,32.58,32.59,107000.0,22.7579,22.7649,22.751,22.7579,107000.0
2012-02-09 11:30:00,32.59,32.59,32.57,32.58,62300.0,22.7579,22.7579,22.744,22.751,62300.0
2012-02-09 11:35:00,32.59,32.59,32.58,32.58,62000.0,22.7579,22.7579,22.751,22.751,62000.0
2012-02-09 11:40:00,32.59,32.59,32.58,32.59,43200.0,22.7579,22.7579,22.751,22.7579,43200.0
2012-02-09 11:45:00,32.59,32.63,32.58,32.62,84300.0,22.7579,22.7859,22.751,22.7789,84300.0
2012-02-09 11:50:00,32.62,32.65,32.62,32.64,71800.0,22.7789,22.7998,22.7789,22.7929,71800.0
2012-02-09 11:55:00,32.64,32.67,32.64,32.67,86900.0,22.7929,22.8138,22.7929,22.8138,86900.0
2012-02-09 12:00:00,32.67,32.69,32.67,32.68,16000.0,22.8138,22.8278,22.8138,22.8208,16000.0
2012-02-09 12:05:00,32.68,32.68,32.66,32.67,19800.0,22.8208,22.8208,22.8068,22.8138,19800.0
2012-02-09 12:10:00,32.66,32.69,32.66,32.69,29700.0,22.8068,22.8278,22.8068,22.8278,29700.0
2012-02-09 12:15:00,32.68,32.69,32.67,32.69,22600.0,22.8208,22.8278,22.8138,22.8278,22600.0
2012-02-09 12:20:00,32.68,32.69,32.67,32.67,23900.0,22.8208,22.8278,22.8138,22.8138,23900.0
2012-02-09 12:25:00,32.68,32.69,32.67,32.69,38600.0,22.8208,22.8278,22.8138,22.8278,38600.0
2012-02-09 12:30:00,32.68,32.7,32.68,32.69,94500.0,22.8208,22.8348,22.8208,22.8278,94500.0
2012-02-09 12:35:00,32.69,32.7,32.68,32.69,47300.0,22.8278,22.8348,22.8208,22.8278,47300.0
2012-02-09 12:40:00,32.69,32.71,32.69,32.69,71100.0,22.8278,22.8417,22.8278,22.8278,71100.0
2012-02-09 12:45:00,32.69,32.7,32.68,32.7,29400.0,22.8278,22.8348,22.8208,22.8348,29400.0
2012-02-09 12:50:00,32.7,32.7,32.69,32.7,28700.0,22.8348,22.8348,22.8278,22.8348,28700.0
2012-02-09 12:55:00,32.69,32.7,32.67,32.68,103100.0,22.8278,22.8348,22.8138,22.8208,103100.0
2012-02-09 13:00:00,32.68,32.7,32.68,32.68,40900.0,22.8208,22.8348,22.8208,22.8208,40900.0
2012-02-09 13:05:00,32.68,32.68,32.65,32.66,18000.0,22.8208,22.8208,22.7998,22.8068,18000.0
2012-02-09 13:10:00,32.65,32.67,32.65,32.65,69700.0,22.7998,22.8138,22.7998,22.7998,69700.0
2012-02-09 13:15:00,32.66,32.67,32.66,32.66,45900.0,22.8068,22.8138,22.8068,22.8068,45900.0
2012-02-09 13:20:00,32.66,32.68,32.65,32.68,77100.0,22.8068,22.8208,22.7998,22.8208,77100.0
2012-02-09 13:25:00,32.68,32.68,32.67,32.68,40200.0,22.8208,22.8208,22.8138,22.8208,40200.0
2012-02-09 13:30:00,32.68,32.69,32.67,32.68,37300.0,22.8208,22.8278,22.8138,22.8208,37300.0
2012-02-09 13:35:00,32.68,32.7,32.67,32.69,7500.0,22.8208,22.8348,22.8138,22.8278,7500.0
2012-02-09 13:40:00,32.7,32.7,32.68,32.68,14200.0,22.8348,22.8348,22.8208,22.8208,14200.0
2012-02-09 13:45:00,32.68,32.7,32.68,32.7,62600.0,22.8208,22.8348,22.8208,22.8348,62600.0
2012-02-09 13:50:00,32.7,32.7,32.69,32.7,7700.0,22.8348,22.8348,22.8278,22.8348,7700.0
2012-02-09 13:55:00,32.7,32.71,32.69,32.71,8100.0,22.8348,22.8417,22.8278,22.8417,8100.0
2012-02-09 14:00:00,32.71,32.71,32.69,32.71,26300.0,22.8417,22.8417,22.8278,22.8417,26300.0
2012-02-09 14:05:00,32.71,32.71,32.69,32.7,25900.0,22.8417,22.8417,22.8278,22.8348,25900.0
2012-02-09 14:10:00,32.7,32.71,32.7,32.71,102800.0,22.8348,22.8417,22.8348,22.8417,102800.0
2012-02-09 14:15:00,32.7,32.71,32.7,32.71,10700.0,22.8348,22.8417,22.8348,22.8417,10700.0
2012-02-09 14:20:00,32.71,32.71,32.7,32.7,28700.0,22.8417,22.8417,22.8348,22.8348,28700.0
2012-02-09 14:25:00,32.71,32.71,32.7,32.7,16000.0,22.8417,22.8417,22.8348,22.8348,16000.0
2012-02-09 14:30:00,32.71,32.72,32.7,32.71,13500.0,22.8417,22.8487,22.8348,22.8417,13500.0
2012-02-09 14:35:00,32.71,32.72,32.7,32.71,54600.0,22.8417,22.8487,22.8348,22.8417,54600.0
2012-02-09 14:40:00,32.72,32.72,32.71,32.72,9400.0,22.8487,22.8487,22.8417,22.8487,9400.0
2012-02-09 14:45:00,32.72,32.72,32.7,32.71,67600.0,22.8487,22.8487,22.8348,22.8417,67600.0
2012-02-09 14:50:00,32.71,32.71,32.7,32.71,22300.0,22.8417,22.8417,22.8348,22.8417,22300.0
2012-02-09 14:55:00,32.7,32.71,32.7,32.7,20700.0,22.8348,22.8417,22.8348,22.8348,20700.0
2012-02-09 15:00:00,32.7,32.71,32.69,32.69,38100.0,22.8348,22.8417,22.8278,22.8278,38100.0
2012-02-09 15:05:00,32.69,32.71,32.69,32.71,16900.0,22.8278,22.8417,22.8278,22.8417,16900.0
2012-02-09 15:10:00,32.71,32.71,32.7,32.71,16100.0,22.8417,22.8417,22.8348,22.8417,16100.0
2012-02-09 15:15:00,32.7,32.71,32.7,32.7,23800.0,22.8348,22.8417,22.8348,22.8348,23800.0
2012-02-09 15:20:00,32.7,32.71,32.7,32.7,199100.0,22.8348,22.8417,22.8348,22.8348,199100.0
2012-02-09 15:25:00,32.7,32.72,32.7,32.72,33900.0,22.8348,22.8487,22.8348,22.8487,33900.0
2012-02-09 15:30:00,32.72,32.72,32.7,32.71,38700.0,22.8487,22.8487,22.8348,22.8417,38700.0
2012-02-09 15:35:00,32.71,32.71,32.7,32.71,22500.0,22.8417,22.8417,22.8348,22.8417,22500.0
2012-02-09 15:40:00,32.71,32.71,32.69,32.69,41500.0,22.8417,22.8417,22.8278,22.8278,41500.0
2012-02-09 15:45:00,32.7,32.7,32.68,32.69,110500.0,22.8348,22.8348,22.8208,22.8278,110500.0
2012-02-09 15:50:00,32.7,32.7,32.68,32.7,173200.0,22.8348,22.8348,22.8208,22.8348,173200.0
2012-02-09 15:55:00,32.7,32.71,32.69,32.7,519000.0,22.8348,22.8417,22.8278,22.8348,519000.0
2012-02-10 09:30:00,32.52,32.57,32.51,32.51,143900.0,22.7091,22.744,22.7021,22.7021,143900.0
2012-02-10 09:35:00,32.51,32.54,32.49,32.53,207800.0,22.7021,22.723,22.6881,22.716,207800.0
2012-02-10 09:40:00,32.54,32.56,32.52,32.55,162600.0,22.723,22.737,22.7091,22.73,162600.0
2012-02-10 09:45:00,32.56,32.57,32.55,32.55,52000.0,22.737,22.744,22.73,22.73,52000.0
2012-02-10 09:50:00,32.56,32.57,32.55,32.56,55300.0,22.737,22.744,22.73,22.737,55300.0
2012-02-10 09:55:00,32.56,32.56,32.53,32.53,121900.0,22.737,22.737,22.716,22.716,121900.0
2012-02-10 10:00:00,32.53,32.56,32.52,32.52,170800.0,22.716,22.737,22.7091,22.7091,170800.0
2012-02-10 10:05:00,32.53,32.57,32.53,32.54,103800.0,22.716,22.744,22.716,22.723,103800.0
2012-02-10 10:10:00,32.55,32.55,32.52,32.52,76600.0,22.73,22.73,22.7091,22.7091,76600.0
2012-02-10 10:15:00,32.52,32.55,32.52,32.52,65000.0,22.7091,22.73,22.7091,22.7091,65000.0
2012-02-10 10:20:00,32.53,32.53,32.51,32.52,42900.0,22.716,22.716,22.7021,22.7091,42900.0
2012-02-10 10:25:00,32.51,32.53,32.51,32.52,39400.0,22.7021,22.716,22.7021,22.7091,39400.0
2012-02-10 10:30:00,32.53,32.53,32.52,32.53,40700.0,22.716,22.716,22.7091,22.716,40700.0
2012-02-10 10:35:00,32.53,32.54,32.52,32.53,3900.0,22.716,22.723,22.7091,22.716,3900.0
2012-02-10 10:40:00,32.53,32.54,32.51,32.51,22300.0,22.716,22.723,22.7021,22.7021,22300.0
2012-02-10 10:45:00,32.51,32.51,32.48,32.48,62500.0,22.7021,22.7021,22.6811,22.6811,62500.0
2012-02-10 10:50:00,32.48,32.5,32.48,32.5,39500.0,22.6811,22.6951,22.6811,22.6951,39500.0
2012-02-10 10:55:00,32.49,32.52,32.49,32.51,16800.0,22.6881,22.7091,22.6881,22.7021,16800.0
2012-02-10 11:00:00,32.51,32.52,32.5,32.51,12800.0,22.7021,22.7091,22.6951,22.7021,12800.0
2012-02-10 11:05:00,32.51,32.52,32.51,32.51,7500.0,22.7021,22.7091,22.7021,22.7021,7500.0
2012-02-10 11:10:00,32.51,32.52,32.5,32.51,13400.0,22.7021,22.7091,22.6951,22.7021,13400.0
2012-02-10 11:15:00,32.5,32.52,32.5,32.52,92200.0,22.6951,22.7091,22.6951,22.7091,92200.0
2012-02-10 11:20:00,32.52,32.53,32.51,32.52,289500.0,22.7091,22.716,22.7021,22.7091,289500.0
2012-02-10 11:25:00,32.52,32.53,32.51,32.52,78300.0,22.7091,22.716,22.7021,22.7091,78300.0
2012-02-10 11:30:00,32.51,32.52,32.5,32.51,60700.0,22.7021,22.7091,22.6951,22.7021,60700.0
2012-02-10 11:35:00,32.5,32.51,32.5,32.51,57900.0,22.6951,22.7021,22.6951,22.7021,57900.0
2012-02-10 11:40:00,32.51,32.52,32.5,32.51,105300.0,22.7021,22.7091,22.6951,22.7021,105300.0
2012-02-10 11:45:00,32.5,32.52,32.49,32.52,41300.0,22.6951,22.7091,22.6881,22.7091,41300.0
2012-02-10 11:50:00,32.52,32.54,32.52,32.54,42600.0,22.7091,22.723,22.7091,22.723,42600.0
2012-02-10 11:55:00,32.54,32.54,32.52,32.52,48000.0,22.723,22.723,22.7091,22.7091,48000.0
2012-02-10 12:00:00,32.52,32.54,32.52,32.54,13400.0,22.7091,22.723,22.7091,22.723,13400.0
2012-02-10 12:05:00,32.54,32.55,32.54,32.54,11200.0,22.723,22.73,22.723,22.723,11200.0
2012-02-10 12:10:00,32.54,32.54,32.52,32.53,9800.0,22.723,22.723,22.7091,22.716,9800.0
2012-02-10 12:15:00,32.53,32.54,32.52,32.54,4800.0,22.716,22.723,22.7091,22.723,4800.0
2012-02-10 12:20:00,32.54,32.54,32.53,32.53,11900.0,22.723,22.723,22.716,22.716,11900.0
2012-02-10 12:25:00,32.54,32.54,32.52,32.53,31200.0,22.723,22.723,22.7091,22.716,31200.0
2012-02-10 12:30:00,32.52,32.53,32.52,32.52,33300.0,22.7091,22.716,22.7091,22.7091,33300.0
2012-02-10 12:35:00,32.53,32.54,32.52,32.54,12400.0,22.716,22.723,22.7091,22.723,12400.0
2012-02-10 12:40:00,32.53,32.54,32.52,32.54,10100.0,22.716,22.723,22.7091,22.723,10100.0
2012-02-10 12:45:00,32.54,32.55,32.54,32.54,32200.0,22.723,22.73,22.723,22.723,32200.0
2012-02-10 12:50:00,32.55,32.55,32.53,32.54,14700.0,22.73,22.73,22.716,22.723,14700.0
2012-02-10 12:55:00,32.53,32.55,32.53,32.53,12900.0,22.716,22.73,22.716,22.716,12900.0
2012-02-10 13:00:00,32.54,32.54,32.53,32.54,24900.0,22.723,22.723,22.716,22.723,24900.0
2012-02-10 13:05:00,32.54,32.55,32.53,32.54,10200.0,22.723,22.73,22.716,22.723,10200.0
2012-02-10 13:10:00,32.53,32.55,32.53,32.55,19800.0,22.716,22.73,22.716,22.73,19800.0
2012-02-10 13:15:00,32.54,32.54,32.52,32.53,61500.0,22.723,22.723,22.7091,22.716,61500.0
2012-02-10 13:20:00,32.54,32.54,32.53,32.54,8200.0,22.723,22.723,22.716,22.723,8200.0
2012-02-10 13:25:00,32.54,32.54,32.52,32.52,16800.0,22.723,22.723,22.7091,22.7091,16800.0
2012-02-10 13:30:00,32.52,32.53,32.52,32.52,14800.0,22.7091,22.716,22.7091,22.7091,14800.0
2012-02-10 13:35:00,32.51,32.52,32.49,32.5,22200.0,22.7021,22.7091,22.6881,22.6951,22200.0
2012-02-10 13:40:00,32.5,32.5,32.49,32.5,27000.0,22.6951,22.6951,22.6881,22.6951,27000.0
2012-02-10 13:45:00,32.5,32.5,32.49,32.5,28300.0,22.6951,22.6951,22.6881,22.6951,28300.0
2012-02-10 13:50:00,32.5,32.5,32.48,32.5,16200.0,22.6951,22.6951,22.6811,22.6951,16200.0
2012-02-10 13:55:00,32.5,32.5,32.48,32.48,24600.0,22.6951,22.6951,22.6811,22.6811,24600.0
2012-02-10 14:00:00,32.49,32.51,32.49,32.51,13100.0,22.6881,22.7021,22.6881,22.7021,13100.0
2012-02-10 14:05:00,32.51,32.51,32.49,32.49,22300.0,22.7021,22.7021,22.6881,22.6881,22300.0
2012-02-10 14:10:00,32.5,32.51,32.5,32.5,13900.0,22.6951,22.7021,22.6951,22.6951,13900.0
2012-02-10 14:15:00,32.5,32.51,32.49,32.51,3900.0,22.6951,22.7021,22.6881,22.7021,3900.0
2012-02-10 14:20:00,32.52,32.53,32.5,32.5,35300.0,22.7091,22.716,22.6951,22.6951,35300.0
2012-02-10 14:25:00,32.51,32.52,32.5,32.52,14700.0,22.7021,22.7091,22.6951,22.7091,14700.0
2012-02-10 14:30:00,32.51,32.53,32.51,32.53,14100.0,22.7021,22.716,22.7021,22.716,14100.0
2012-02-10 14:35:00,32.52,32.53,32.51,32.51,24100.0,22.7091,22.716,22.7021,22.7021,24100.0
2012-02-10 14:40:00,32.52,32.52,32.51,32.52,131400.0,22.7091,22.7091,22.7021,22.7091,131400.0
2012-02-10 14:45:00,32.52,32.53,32.52,32.52,18700.0,22.7091,22.716,22.7091,22.7091,18700.0
2012-02-10 14:50:00,32.52,32.53,32.52,32.53,6600.0,22.7091,22.716,22.7091,22.716,6600.0
2012-02-10 14:55:00,32.52,32.53,32.51,32.52,16000.0,22.7091,22.716,22.7021,22.7091,16000.0
2012-02-10 15:00:00,32.51,32.52,32.5,32.5,83400.0,22.7021,22.7091,22.6951,22.6951,83400.0
2012-02-10 15:05:00,32.5,32.51,32.49,32.49,41900.0,22.6951,22.7021,22.6881,22.6881,41900.0
2012-02-10 15:10:00,32.49,32.52,32.48,32.52,47200.0,22.6881,22.7091,22.6811,22.7091,47200.0
2012-02-10 15:15:00,32.52,32.53,32.51,32.52,27700.0,22.7091,22.716,22.7021,22.7091,27700.0
2012-02-10 15:20:00,32.52,32.54,32.52,32.53,30300.0,22.7091,22.723,22.7091,22.716,30300.0
2012-02-10 15:25:00,32.53,32.56,32.53,32.56,30000.0,22.716,22.737,22.716,22.737,30000.0
2012-02-10 15:30:00,32.56,32.56,32.54,32.54,128800.0,22.737,22.737,22.723,22.723,128800.0
2012-02-10 15:35:00,32.54,32.55,32.52,32.53,35300.0,22.723,22.73,22.7091,22.716,35300.0
2012-02-10 15:40:00,32.54,32.56,32.54,32.55,35900.0,22.723,22.737,22.723,22.73,35900.0
2012-02-10 15:45:00,32.56,32.59,32.55,32.57,111100.0,22.737,22.7579,22.73,22.744,111100.0
2012-02-10 15:50:00,32.57,32.57,32.55,32.56,111500.0,22.744,22.744,22.73,22.737,111500.0
2012-02-10 15:55:00,32.56,32.61,32.56,32.61,523600.0,22.737,22.7719,22.737,22.7719,523600.0
2012-02-13 09:30:00,32.71,32.76,32.7,32.71,81600.0,22.8417,22.8767,22.8348,22.8417,81600.0
2012-02-13 09:35:00,32.71,32.75,32.71,32.74,267600.0,22.8417,22.8697,22.8417,22.8627,267600.0
2012-02-13 09:40:00,32.74,32.74,32.7,32.7,30700.0,22.8627,22.8627,22.8348,22.8348,30700.0
2012-02-13 09:45:00,32.69,32.71,32.68,32.69,27000.0,22.8278,22.8417,22.8208,22.8278,27000.0
2012-02-13 09:50:00,32.7,32.71,32.69,32.69,46400.0,22.8348,22.8417,22.8278,22.8278,46400.0
2012-02-13 09:55:00,32.7,32.7,32.68,32.69,193800.0,22.8348,22.8348,22.8208,22.8278,193800.0
2012-02-13 10:00:00,32.7,32.72,32.69,32.71,288700.0,22.8348,22.8487,22.8278,22.8417,288700.0
2012-02-13 10:05:00,32.72,32.72,32.69,32.7,97000.0,22.8487,22.8487,22.8278,22.8348,97000.0
2012-02-13 10:10:00,32.69,32.7,32.68,32.7,107100.0,22.8278,22.8348,22.8208,22.8348,107100.0
2012-02-13 10:15:00,32.7,32.7,32.69,32.7,31800.0,22.8348,22.8348,22.8278,22.8348,31800.0
2012-02-13 10:20:00,32.7,32.7,32.68,32.69,45400.0,22.8348,22.8348,22.8208,22.8278,45400.0
2012-02-13 10:25:00,32.69,32.71,32.68,32.7,90800.0,22.8278,22.8417,22.8208,22.8348,90800.0
2012-02-13 10:30:00,32.7,32.71,32.68,32.69,45900.0,22.8348,22.8417,22.8208,22.8278,45900.0
2012-02-13 10:35:00,32.69,32.72,32.68,32.7,68100.0,22.8278,22.8487,22.8208,22.8348,68100.0
2012-02-13 10:40:00,32.71,32.72,32.71,32.71,44400.0,22.8417,22.8487,22.8417,22.8417,44400.0
2012-02-13 10:45:00,32.71,32.71,32.69,32.71,62700.0,22.8417,22.8417,22.8278,22.8417,62700.0
2012-02-13 10:50:00,32.71,32.72,32.7,32.72,27600.0,22.8417,22.8487,22.8348,22.8487,27600.0
2012-02-13 10:55:00,32.72,32.74,32.71,32.74,113700.0,22.8487,22.8627,22.8417,22.8627,113700.0
2012-02-13 11:00:00,32.73,32.75,32.73,32.74,20300.0,22.8557,22.8697,22.8557,22.8627,20300.0
2012-02-13 11:05:00,32.74,32.75,32.74,32.74,25600.0,22.8627,22.8697,22.8627,22.8627,25600.0
2012-02-13 11:10:00,32.75,32.75,32.73,32.74,46900.0,22.8697,22.8697,22.8557,22.8627,46900.0
2012-02-13 11:15:00,32.74,32.74,32.72,32.72,323000.0,22.8627,22.8627,22.8487,22.8487,323000.0
2012-02-13 11:20:00,32.73,32.76,32.72,32.76,89900.0,22.8557,22.8767,22.8487,22.8767,89900.0
2012-02-13 11:25:00,32.76,32.76,32.75,32.75,27200.0,22.8767,22.8767,22.8697,22.8697,27200.0
2012-02-13 11:30:00,32.75,32.77,32.75,32.77,74400.0,22.8697,22.8836,22.8697,22.8836,74400.0
2012-02-13 11:35:00,32.77,32.77,32.75,32.75,69800.0,22.8836,22.8836,22.8697,22.8697,69800.0
2012-02-13 11:40:00,32.76,32.76,32.75,32.76,52000.0,22.8767,22.8767,22.8697,22.8767,52000.0
2012-02-13 11:45:00,32.75,32.77,32.75,32.76,27200.0,22.8697,22.8836,22.8697,22.8767,27200.0
2012-02-13 11:50:00,32.76,32.77,32.76,32.76,10000.0,22.8767,22.8836,22.8767,22.8767,10000.0
2012-02-13 11:55:00,32.76,32.77,32.76,32.76,29200.0,22.8767,22.8836,22.8767,22.8767,29200.0
2012-02-13 12:00:00,32.76,32.77,32.76,32.77,22100.0,22.8767,22.8836,22.8767,22.8836,22100.0
2012-02-13 12:05:00,32.76,32.77,32.76,32.77,26300.0,22.8767,22.8836,22.8767,22.8836,26300.0
2012-02-13 12:10:00,32.76,32.77,32.75,32.76,17600.0,22.8767,22.8836,22.8697,22.8767,17600.0
2012-02-13 12:15:00,32.75,32.76,32.75,32.75,12600.0,22.8697,22.8767,22.8697,22.8697,12600.0
2012-02-13 12:20:00,32.76,32.76,32.75,32.75,105600.0,22.8767,22.8767,22.8697,22.8697,105600.0
2012-02-13 12:25:00,32.75,32.76,32.74,32.75,27600.0,22.8697,22.8767,22.8627,22.8697,27600.0
2012-02-13 12:30:00,32.74,32.75,32.73,32.73,14300.0,22.8627,22.8697,22.8557,22.8557,14300.0
2012-02-13 12:35:00,32.73,32.73,32.71,32.72,16200.0,22.8557,22.8557,22.8417,22.8487,16200.0
2012-02-13 12:40:00,32.72,32.73,32.72,32.72,14800.0,22.8487,22.8557,22.8487,22.8487,14800.0
2012-02-13 12:45:00,32.72,32.74,32.72,32.73,32900.0,22.8487,22.8627,22.8487,22.8557,32900.0
2012-02-13 12:50:00,32.74,32.74,32.73,32.74,57100.0,22.8627,22.8627,22.8557,22.8627,57100.0
2012-02-13 12:55:00,32.75,32.75,32.73,32.74,23700.0,22.8697,22.8697,22.8557,22.8627,23700.0
2012-02-13 13:00:00,32.74,32.76,32.74,32.76,68300.0,22.8627,22.8767,22.8627,22.8767,68300.0
2012-02-13 13:05:00,32.76,32.77,32.76,32.77,16300.0,22.8767,22.8836,22.8767,22.8836,16300.0
2012-02-13 13:10:00,32.78,32.79,32.78,32.79,6800.0,22.8906,22.8976,22.8906,22.8976,6800.0
2012-02-13 13:15:00,32.79,32.79,32.77,32.78,19000.0,22.8976,22.8976,22.8836,22.8906,19000.0
2012-02-13 13:20:00,32.78,32.78,32.77,32.78,4700.0,22.8906,22.8906,22.8836,22.8906,4700.0
2012-02-13 13:25:00,32.78,32.78,32.76,32.77,55700.0,22.8906,22.8906,22.8767,22.8836,55700.0
2012-02-13 13:30:00,32.77,32.77,32.76,32.77,14600.0,22.8836,22.8836,22.8767,22.8836,14600.0
2012-02-13 13:35:00,32.78,32.78,32.76,32.76,21600.0,22.8906,22.8906,22.8767,22.8767,21600.0
2012-02-13 13:40:00,32.77,32.77,32.76,32.76,9900.0,22.8836,22.8836,22.8767,22.8767,9900.0
2012-02-13 13:45:00,32.77,32.77,32.76,32.76,21400.0,22.8836,22.8836,22.8767,22.8767,21400.0
2012-02-13 13:50:00,32.77,32.77,32.76,32.76,13800.0,22.8836,22.8836,22.8767,22.8767,13800.0
2012-02-13 13:55:00,32.75,32.76,32.75,32.75,6600.0,22.8697,22.8767,22.8697,22.8697,6600.0
2012-02-13 14:00:00,32.75,32.76,32.74,32.74,26100.0,22.8697,22.8767,22.8627,22.8627,26100.0
2012-02-13 14:05:00,32.74,32.75,32.74,32.75,48800.0,22.8627,22.8697,22.8627,22.8697,48800.0
2012-02-13 14:10:00,32.75,32.76,32.75,32.76,78200.0,22.8697,22.8767,22.8697,22.8767,78200.0
2012-02-13 14:15:00,32.76,32.77,32.75,32.76,56800.0,22.8767,22.8836,22.8697,22.8767,56800.0
2012-02-13 14:20:00,32.76,32.77,32.76,32.77,10700.0,22.8767,22.8836,22.8767,22.8836,10700.0
2012-02-13 14:25:00,32.76,32.77,32.76,32.76,8900.0,22.8767,22.8836,22.8767,22.8767,8900.0
2012-02-13 14:30:00,32.77,32.77,32.75,32.76,25100.0,22.8836,22.8836,22.8697,22.8767,25100.0
2012-02-13 14:35:00,32.75,32.77,32.75,32.76,20600.0,22.8697,22.8836,22.8697,22.8767,20600.0
2012-02-13 14:40:00,32.77,32.77,32.76,32.77,79400.0,22.8836,22.8836,22.8767,22.8836,79400.0
2012-02-13 14:45:00,32.76,32.77,32.76,32.77,15000.0,22.8767,22.8836,22.8767,22.8836,15000.0
2012-02-13 14:50:00,32.76,32.77,32.75,32.75,27100.0,22.8767,22.8836,22.8697,22.8697,27100.0
2012-02-13 14:55:00,32.76,32.76,32.75,32.76,9600.0,22.8767,22.8767,22.8697,22.8767,9600.0
2012-02-13 15:00:00,32.76,32.76,32.75,32.76,32000.0,22.8767,22.8767,22.8697,22.8767,32000.0
2012-02-13 15:05:00,32.76,32.76,32.75,32.76,15000.0,22.8767,22.8767,22.8697,22.8767,15000.0
2012-02-13 15:10:00,32.76,32.76,32.75,32.76,307400.0,22.8767,22.8767,22.8697,22.8767,307400.0
2012-02-13 15:15:00,32.75,32.76,32.74,32.75,40300.0,22.8697,22.8767,22.8627,22.8697,40300.0
2012-02-13 15:20:00,32.75,32.75,32.74,32.75,117300.0,22.8697,22.8697,22.8627,22.8697,117300.0
2012-02-13 15:25:00,32.75,32.76,32.75,32.75,168600.0,22.8697,22.8767,22.8697,22.8697,168600.0
2012-02-13 15:30:00,32.75,32.75,32.73,32.73,137600.0,22.8697,22.8697,22.8557,22.8557,137600.0
2012-02-13 15:35:00,32.74,32.74,32.72,32.74,45000.0,22.8627,22.8627,22.8487,22.8627,45000.0
2012-02-13 15:40:00,32.74,32.74,32.73,32.74,108700.0,22.8627,22.8627,22.8557,22.8627,108700.0
2012-02-13 15:45:00,32.74,32.74,32.72,32.73,105800.0,22.8627,22.8627,22.8487,22.8557,105800.0
2012-02-13 15:50:00,32.72,32.72,32.7,32.7,93600.0,22.8487,22.8487,22.8348,22.8348,93600.0
2012-02-13 15:55:00,32.7,32.72,32.7,32.72,337800.0,22.8348,22.8487,22.8348,22.8487,337800.0
2012-02-14 09:30:00,32.62,32.73,32.62,32.72,45800.0,22.7789,22.8557,22.7789,22.8487,45800.0
2012-02-14 09:35:00,32.72,32.76,32.72,32.74,115600.0,22.8487,22.8767,22.8487,22.8627,115600.0
2012-02-14 09:40:00,32.75,32.75,32.73,32.74,134100.0,22.8697,22.8697,22.8557,22.8627,134100.0
2012-02-14 09:45:00,32.74,32.74,32.73,32.74,18600.0,22.8627,22.8627,22.8557,22.8627,18600.0
2012-02-14 09:50:00,32.73,32.76,32.73,32.73,396400.0,22.8557,22.8767,22.8557,22.8557,396400.0
2012-02-14 09:55:00,32.73,32.73,32.72,32.73,254200.0,22.8557,22.8557,22.8487,22.8557,254200.0
2012-02-14 10:00:00,32.73,32.73,32.71,32.71,227800.0,22.8557,22.8557,22.8417,22.8417,227800.0
2012-02-14 10:05:00,32.72,32.72,32.7,32.7,66500.0,22.8487,22.8487,22.8348,22.8348,66500.0
2012-02-14 10:10:00,32.7,32.71,32.69,32.71,34700.0,22.8348,22.8417,22.8278,22.8417,34700.0
2012-02-14 10:15:00,32.7,32.72,32.69,32.72,128400.0,22.8348,22.8487,22.8278,22.8487,128400.0
2012-02-14 10:20:00,32.72,32.73,32.7,32.71,116200.0,22.8487,22.8557,22.8348,22.8417,116200.0
2012-02-14 10:25:00,32.72,32.72,32.7,32.7,16000.0,22.8487,22.8487,22.8348,22.8348,16000.0
2012-02-14 10:30:00,32.7,32.71,32.69,32.71,37900.0,22.8348,22.8417,22.8278,22.8417,37900.0
2012-02-14 10:35:00,32.7,32.71,32.7,32.7,10900.0,22.8348,22.8417,22.8348,22.8348,10900.0
2012-02-14 10:40:00,32.7,32.7,32.69,32.7,14200.0,22.8348,22.8348,22.8278,22.8348,14200.0
2012-02-14 10:45:00,32.7,32.71,32.69,32.7,115800.0,22.8348,22.8417,22.8278,22.8348,115800.0
2012-02-14 10:50:00,32.7,32.7,32.69,32.7,10200.0,22.8348,22.8348,22.8278,22.8348,10200.0
2012-02-14 10:55:00,32.69,32.72,32.69,32.72,33300.0,22.8278,22.8487,22.8278,22.8487,33300.0
2012-02-14 11:00:00,32.71,32.72,32.71,32.72,32100.0,22.8417,22.8487,22.8417,22.8487,32100.0
2012-02-14 11:05:00,32.72,32.74,32.72,32.73,36000.0,22.8487,22.8627,22.8487,22.8557,36000.0
2012-02-14 11:10:00,32.72,32.74,32.71,32.72,73400.0,22.8487,22.8627,22.8417,22.8487,73400.0
2012-02-14 11:15:00,32.71,32.73,32.71,32.73,47900.0,22.8417,22.8557,22.8417,22.8557,47900.0
2012-02-14 11:20:00,32.72,32.72,32.71,32.71,66700.0,22.8487,22.8487,22.8417,22.8417,66700.0
2012-02-14 11:25:00,32.71,32.74,32.71,32.73,25500.0,22.8417,22.8627,22.8417,22.8557,25500.0
2012-02-14 11:30:00,32.73,32.75,32.73,32.73,12300.0,22.8557,22.8697,22.8557,22.8557,12300.0
2012-02-14 11:35:00,32.73,32.76,32.73,32.76,15000.0,22.8557,22.8767,22.8557,22.8767,15000.0
2012-02-14 11:40:00,32.76,32.76,32.74,32.74,13400.0,22.8767,22.8767,22.8627,22.8627,13400.0
2012-02-14 11:45:00,32.75,32.76,32.74,32.76,23800.0,22.8697,22.8767,22.8627,22.8767,23800.0
2012-02-14 11:50:00,32.76,32.76,32.73,32.74,31800.0,22.8767,22.8767,22.8557,22.8627,31800.0
2012-02-14 11:55:00,32.74,32.74,32.73,32.73,18000.0,22.8627,22.8627,22.8557,22.8557,18000.0
2012-02-14 12:00:00,32.73,32.75,32.73,32.74,54500.0,22.8557,22.8697,22.8557,22.8627,54500.0
2012-02-14 12:05:00,32.74,32.75,32.73,32.73,22800.0,22.8627,22.8697,22.8557,22.8557,22800.0
2012-02-14 12:10:00,32.74,32.75,32.73,32.75,29000.0,22.8627,22.8697,22.8557,22.8697,29000.0
2012-02-14 12:15:00,32.75,32.75,32.74,32.74,41600.0,22.8697,22.8697,22.8627,22.8627,41600.0
2012-02-14 12:20:00,32.74,32.75,32.74,32.74,68600.0,22.8627,22.8697,22.8627,22.8627,68600.0
2012-02-14 12:25:00,32.75,32.75,32.74,32.75,24700.0,22.8697,22.8697,22.8627,22.8697,24700.0
2012-02-14 12:30:00,32.75,32.75,32.73,32.73,42100.0,22.8697,22.8697,22.8557,22.8557,42100.0
2012-02-14 12:35:00,32.73,32.75,32.73,32.75,20600.0,22.8557,22.8697,22.8557,22.8697,20600.0
2012-02-14 12:40:00,32.75,32.75,32.74,32.75,17000.0,22.8697,22.8697,22.8627,22.8697,17000.0
2012-02-14 12:45:00,32.75,32.75,32.74,32.75,8700.0,22.8697,22.8697,22.8627,22.8697,8700.0
2012-02-14 12:50:00,32.74,32.74,32.73,32.74,6500.0,22.8627,22.8627,22.8557,22.8627,6500.0
2012-02-14 12:55:00,32.73,32.74,32.72,32.72,29300.0,22.8557,22.8627,22.8487,22.8487,29300.0
2012-02-14 13:00:00,32.72,32.72,32.71,32.72,19000.0,22.8487,22.8487,22.8417,22.8487,19000.0
2012-02-14 13:05:00,32.71,32.73,32.71,32.71,39400.0,22.8417,22.8557,22.8417,22.8417,39400.0
2012-02-14 13:10:00,32.72,32.73,32.71,32.73,14200.0,22.8487,22.8557,22.8417,22.8557,14200.0
2012-02-14 13:15:00,32.73,32.74,32.72,32.72,65900.0,22.8557,22.8627,22.8487,22.8487,65900.0
2012-02-14 13:20:00,32.73,32.73,32.71,32.71,53800.0,22.8557,22.8557,22.8417,22.8417,53800.0
2012-02-14 13:25:00,32.72,32.72,32.7,32.71,60800.0,22.8487,22.8487,22.8348,22.8417,60800.0
2012-02-14 13:30:00,32.71,32.73,32.7,32.73,10800.0,22.8417,22.8557,22.8348,22.8557,10800.0
2012-02-14 13:35:00,32.73,32.75,32.73,32.74,16600.0,22.8557,22.8697,22.8557,22.8627,16600.0
2012-02-14 13:40:00,32.75,32.75,32.73,32.75,20500.0,22.8697,22.8697,22.8557,22.8697,20500.0
2012-02-14 13:45:00,32.74,32.75,32.74,32.74,41100.0,22.8627,22.8697,22.8627,22.8627,41100.0
2012-02-14 13:50:00,32.75,32.75,32.74,32.75,12100.0,22.8697,22.8697,22.8627,22.8697,12100.0
2012-02-14 13:55:00,32.75,32.76,32.74,32.76,16800.0,22.8697,22.8767,22.8627,22.8767,16800.0
2012-02-14 14:00:00,32.76,32.77,32.75,32.77,5100.0,22.8767,22.8836,22.8697,22.8836,5100.0
2012-02-14 14:05:00,32.77,32.77,32.74,32.74,35500.0,22.8836,22.8836,22.8627,22.8627,35500.0
2012-02-14 14:10:00,32.73,32.75,32.73,32.74,38900.0,22.8557,22.8697,22.8557,22.8627,38900.0
2012-02-14 14:15:00,32.74,32.75,32.72,32.73,44000.0,22.8627,22.8697,22.8487,22.8557,44000.0
2012-02-14 14:20:00,32.74,32.74,32.69,32.69,36400.0,22.8627,22.8627,22.8278,22.8278,36400.0
2012-02-14 14:25:00,32.7,32.72,32.7,32.7,31300.0,22.8348,22.8487,22.8348,22.8348,31300.0
2012-02-14 14:30:00,32.7,32.7,32.68,32.69,27400.0,22.8348,22.8348,22.8208,22.8278,27400.0
2012-02-14 14:35:00,32.69,32.71,32.69,32.71,18400.0,22.8278,22.8417,22.8278,22.8417,18400.0
2012-02-14 14:40:00,32.71,32.72,32.7,32.71,30200.0,22.8417,22.8487,22.8348,22.8417,30200.0
2012-02-14 14:45:00,32.71,32.71,32.7,32.71,37400.0,22.8417,22.8417,22.8348,22.8417,37400.0
2012-02-14 14:50:00,32.7,32.72,32.7,32.71,8500.0,22.8348,22.8487,22.8348,22.8417,8500.0
2012-02-14 14:55:00,32.72,32.72,32.71,32.72,8700.0,22.8487,22.8487,22.8417,22.8487,8700.0
2012-02-14 15:00:00,32.71,32.74,32.71,32.74,20600.0,22.8417,22.8627,22.8417,22.8627,20600.0
2012-02-14 15:05:00,32.73,32.75,32.73,32.73,71600.0,22.8557,22.8697,22.8557,22.8557,71600.0
2012-02-14 15:10:00,32.73,32.74,32.72,32.72,25300.0,22.8557,22.8627,22.8487,22.8487,25300.0
2012-02-14 15:15:00,32.73,32.73,32.71,32.72,29700.0,22.8557,22.8557,22.8417,22.8487,29700.0
2012-02-14 15:20:00,32.72,32.72,32.67,32.69,32800.0,22.8487,22.8487,22.8138,22.8278,32800.0
2012-02-14 15:25:00,32.69,32.7,32.68,32.7,110400.0,22.8278,22.8348,22.8208,22.8348,110400.0
2012-02-14 15:30:00,32.69,32.71,32.68,32.7,70600.0,22.8278,22.8417,22.8208,22.8348,70600.0
2012-02-14 15:35:00,32.71,32.74,32.7,32.74,58800.0,22.8417,22.8627,22.8348,22.8627,58800.0
2012-02-14 15:40:00,32.75,32.78,32.74,32.77,53500.0,22.8697,22.8906,22.8627,22.8836,53500.0
2012-02-14 15:45:00,32.78,32.82,32.78,32.82,168600.0,22.8906,22.9186,22.8906,22.9186,168600.0
2012-02-14 15:50:00,32.82,32.85,32.8,32.8,152600.0,22.9186,22.9395,22.9046,22.9046,152600.0
2012-02-14 15:55:00,32.81,32.84,32.8,32.84,406700.0,22.9116,22.9325,22.9046,22.9325,406700.0
2012-02-15 09:30:00,32.92,33.0,32.92,32.95,53900.0,22.9884,23.0443,22.9884,23.0093,53900.0
2012-02-15 09:35:00,32.94,32.94,32.88,32.91,40000.0,23.0024,23.0024,22.9605,22.9814,40000.0
2012-02-15 09:40:00,32.91,32.94,32.9,32.92,84600.0,22.9814,23.0024,22.9744,22.9884,84600.0
2012-02-15 09:45:00,32.92,32.92,32.89,32.89,17300.0,22.9884,22.9884,22.9674,22.9674,17300.0
2012-02-15 09:50:00,32.9,32.9,32.88,32.89,17200.0,22.9744,22.9744,22.9605,22.9674,17200.0
2012-02-15 09:55:00,32.88,32.9,32.86,32.9,67000.0,22.9605,22.9744,22.9465,22.9744,67000.0
2012-02-15 10:00:00,32.9,32.9,32.87,32.9,67000.0,22.9744,22.9744,22.9535,22.9744,67000.0
2012-02-15 10:05:00,32.9,32.92,32.9,32.91,21000.0,22.9744,22.9884,22.9744,22.9814,21000.0
2012-02-15 10:10:00,32.91,32.93,32.89,32.9,50300.0,22.9814,22.9954,22.9674,22.9744,50300.0
2012-02-15 10:15:00,32.9,32.9,32.87,32.89,29500.0,22.9744,22.9744,22.9535,22.9674,29500.0
2012-02-15 10:20:00,32.88,32.91,32.87,32.88,187700.0,22.9605,22.9814,22.9535,22.9605,187700.0
2012-02-15 10:25:00,32.89,32.89,32.88,32.88,9800.0,22.9674,22.9674,22.9605,22.9605,9800.0
2012-02-15 10:30:00,32.89,32.9,32.87,32.87,64800.0,22.9674,22.9744,22.9535,22.9535,64800.0
2012-02-15 10:35:00,32.88,32.89,32.87,32.89,38100.0,22.9605,22.9674,22.9535,22.9674,38100.0
2012-02-15 10:40:00,32.9,32.9,32.88,32.9,276800.0,22.9744,22.9744,22.9605,22.9744,276800.0
2012-02-15 10:45:00,32.91,32.92,32.9,32.9,54200.0,22.9814,22.9884,22.9744,22.9744,54200.0
2012-02-15 10:50:00,32.91,32.93,32.91,32.92,32400.0,22.9814,22.9954,22.9814,22.9884,32400.0
2012-02-15 10:55:00,32.92,32.93,32.9,32.91,29300.0,22.9884,22.9954,22.9744,22.9814,29300.0
2012-02-15 11:00:00,32.9,32.92,32.9,32.91,34300.0,22.9744,22.9884,22.9744,22.9814,34300.0
2012-02-15 11:05:00,32.91,32.92,32.9,32.92,12700.0,22.9814,22.9884,22.9744,22.9884,12700.0
2012-02-15 11:10:00,32.91,32.91,32.88,32.89,53300.0,22.9814,22.9814,22.9605,22.9674,53300.0
2012-02-15 11:15:00,32.88,32.91,32.88,32.91,72100.0,22.9605,22.9814,22.9605,22.9814,72100.0
2012-02-15 11:20:00,32.91,32.92,32.9,32.91,10500.0,22.9814,22.9884,22.9744,22.9814,10500.0
2012-02-15 11:25:00,32.91,32.93,32.91,32.92,34300.0,22.9814,22.9954,22.9814,22.9884,34300.0
2012-02-15 11:30:00,32.92,32.93,32.91,32.91,63500.0,22.9884,22.9954,22.9814,22.9814,63500.0
2012-02-15 11:35:00,32.91,32.92,32.91,32.91,55100.0,22.9814,22.9884,22.9814,22.9814,55100.0
2012-02-15 11:40:00,32.91,32.94,32.91,32.93,57500.0,22.9814,23.0024,22.9814,22.9954,57500.0
2012-02-15 11:45:00,32.93,32.94,32.92,32.93,14900.0,22.9954,23.0024,22.9884,22.9954,14900.0
2012-02-15 11:50:00,32.93,32.94,32.92,32.92,13800.0,22.9954,23.0024,22.9884,22.9884,13800.0
2012-02-15 11:55:00,32.92,32.93,32.91,32.91,17300.0,22.9884,22.9954,22.9814,22.9814,17300.0
2012-02-15 12:00:00,32.92,32.92,32.91,32.91,13700.0,22.9884,22.9884,22.9814,22.9814,13700.0
2012-02-15 12:05:00,32.92,32.92,32.91,32.92,77200.0,22.9884,22.9884,22.9814,22.9884,77200.0
2012-02-15 12:10:00,32.91,32.92,32.91,32.91,14600.0,22.9814,22.9884,22.9814,22.9814,14600.0
2012-02-15 12:15:00,32.91,32.92,32.91,32.91,22600.0,22.9814,22.9884,22.9814,22.9814,22600.0
2012-02-15 12:20:00,32.91,32.92,32.89,32.9,55400.0,22.9814,22.9884,22.9674,22.9744,55400.0
2012-02-15 12:25:00,32.89,32.9,32.89,32.9,89900.0,22.9674,22.9744,22.9674,22.9744,89900.0
2012-02-15 12:30:00,32.9,32.91,32.88,32.9,118300.0,22.9744,22.9814,22.9605,22.9744,118300.0
2012-02-15 12:35:00,32.9,32.91,32.89,32.9,62900.0,22.9744,22.9814,22.9674,22.9744,62900.0
2012-02-15 12:40:00,32.9,32.92,32.89,32.91,142000.0,22.9744,22.9884,22.9674,22.9814,142000.0
2012-02-15 12:45:00,32.91,32.91,32.88,32.88,102700.0,22.9814,22.9814,22.9605,22.9605,102700.0
2012-02-15 12:50:00,32.88,32.89,32.87,32.87,28700.0,22.9605,22.9674,22.9535,22.9535,28700.0
2012-02-15 12:55:00,32.87,32.87,32.85,32.86,32300.0,22.9535,22.9535,22.9395,22.9465,32300.0
2012-02-15 13:00:00,32.86,32.86,32.82,32.84,38400.0,22.9465,22.9465,22.9186,22.9325,38400.0
2012-02-15 13:05:00,32.84,32.84,32.82,32.83,44500.0,22.9325,22.9325,22.9186,22.9255,44500.0
2012-02-15 13:10:00,32.83,32.84,32.82,32.83,15500.0,22.9255,22.9325,22.9186,22.9255,15500.0
2012-02-15 13:15:00,32.82,32.83,32.82,32.83,82400.0,22.9186,22.9255,22.9186,22.9255,82400.0
2012-02-15 13:20:00,32.82,32.84,32.82,32.84,31300.0,22.9186,22.9325,22.9186,22.9325,31300.0
2012-02-15 13:25:00,32.84,32.84,32.81,32.83,29000.0,22.9325,22.9325,22.9116,22.9255,29000.0
2012-02-15 13:30:00,32.83,32.84,32.83,32.83,155700.0,22.9255,22.9325,22.9255,22.9255,155700.0
2012-02-15 13:35:00,32.83,32.84,32.82,32.83,83200.0,22.9255,22.9325,22.9186,22.9255,83200.0
2012-02-15 13:40:00,32.83,32.84,32.83,32.84,48900.0,22.9255,22.9325,22.9255,22.9325,48900.0
2012-02-15 13:45:00,32.83,32.84,32.81,32.82,150400.0,22.9255,22.9325,22.9116,22.9186,150400.0
2012-02-15 13:50:00,32.82,32.83,32.81,32.82,115000.0,22.9186,22.9255,22.9116,22.9186,115000.0
2012-02-15 13:55:00,32.83,32.86,32.82,32.85,45700.0,22.9255,22.9465,22.9186,22.9395,45700.0
2012-02-15 14:00:00,32.86,32.87,32.82,32.83,79900.0,22.9465,22.9535,22.9186,22.9255,79900.0
2012-02-15 14:05:00,32.83,32.83,32.81,32.83,24600.0,22.9255,22.9255,22.9116,22.9255,24600.0
2012-02-15 14:10:00,32.83,32.83,32.8,32.8,28300.0,22.9255,22.9255,22.9046,22.9046,28300.0
2012-02-15 14:15:00,32.81,32.81,32.78,32.78,23100.0,22.9116,22.9116,22.8906,22.8906,23100.0
2012-02-15 14:20:00,32.78,32.8,32.77,32.8,27300.0,22.8906,22.9046,22.8836,22.9046,27300.0
2012-02-15 14:25:00,32.8,32.84,32.79,32.82,114700.0,22.9046,22.9325,22.8976,22.9186,114700.0
2012-02-15 14:30:00,32.83,32.83,32.81,32.81,16900.0,22.9255,22.9255,22.9116,22.9116,16900.0
2012-02-15 14:35:00,32.81,32.81,32.8,32.8,74900.0,22.9116,22.9116,22.9046,22.9046,74900.0
2012-02-15 14:40:00,32.8,32.81,32.79,32.81,65200.0,22.9046,22.9116,22.8976,22.9116,65200.0
2012-02-15 14:45:00,32.8,32.81,32.79,32.8,33600.0,22.9046,22.9116,22.8976,22.9046,33600.0
2012-02-15 14:50:00,32.81,32.82,32.8,32.8,53800.0,22.9116,22.9186,22.9046,22.9046,53800.0
2012-02-15 14:55:00,32.8,32.81,32.74,32.74,115500.0,22.9046,22.9116,22.8627,22.8627,115500.0
2012-02-15 15:00:00,32.75,32.77,32.73,32.73,19000.0,22.8697,22.8836,22.8557,22.8557,19000.0
2012-02-15 15:05:00,32.73,32.76,32.73,32.75,71100.0,22.8557,22.8767,22.8557,22.8697,71100.0
2012-02-15 15:10:00,32.75,32.77,32.74,32.77,106300.0,22.8697,22.8836,22.8627,22.8836,106300.0
2012-02-15 15:15:00,32.77,32.78,32.76,32.76,40100.0,22.8836,22.8906,22.8767,22.8767,40100.0
2012-02-15 15:20:00,32.76,32.77,32.75,32.75,14700.0,22.8767,22.8836,22.8697,22.8697,14700.0
2012-02-15 15:25:00,32.76,32.77,32.74,32.76,35200.0,22.8767,22.8836,22.8627,22.8767,35200.0
2012-02-15 15:30:00,32.77,32.78,32.76,32.76,55500.0,22.8836,22.8906,22.8767,22.8767,55500.0
2012-02-15 15:35:00,32.76,32.77,32.75,32.77,135700.0,22.8767,22.8836,22.8697,22.8836,135700.0
2012-02-15 15:40:00,32.77,32.79,32.76,32.79,107400.0,22.8836,22.8976,22.8767,22.8976,107400.0
2012-02-15 15:45:00,32.8,32.82,32.78,32.8,125400.0,22.9046,22.9186,22.8906,22.9046,125400.0
2012-02-15 15:50:00,32.79,32.8,32.78,32.79,56500.0,22.8976,22.9046,22.8906,22.8976,56500.0
2012-02-15 15:55:00,32.79,32.8,32.76,32.79,491600.0,22.8976,22.9046,22.8767,22.8976,491600.0
2012-02-16 09:30:00,32.84,32.88,32.82,32.88,142600.0,22.9325,22.9605,22.9186,22.9605,142600.0
2012-02-16 09:35:00,32.88,32.9,32.87,32.88,45300.0,22.9605,22.9744,22.9535,22.9605,45300.0
2012-02-16 09:40:00,32.89,32.93,32.87,32.91,196600.0,22.9674,22.9954,22.9535,22.9814,196600.0
2012-02-16 09:45:00,32.91,32.91,32.89,32.9,119500.0,22.9814,22.9814,22.9674,22.9744,119500.0
2012-02-16 09:50:00,32.89,32.89,32.85,32.85,126600.0,22.9674,22.9674,22.9395,22.9395,126600.0
2012-02-16 09:55:00,32.86,32.91,32.84,32.89,74900.0,22.9465,22.9814,22.9325,22.9674,74900.0
2012-02-16 10:00:00,32.9,32.92,32.88,32.91,93800.0,22.9744,22.9884,22.9605,22.9814,93800.0
2012-02-16 10:05:00,32.9,32.91,32.89,32.9,34800.0,22.9744,22.9814,22.9674,22.9744,34800.0
2012-02-16 10:10:00,32.91,32.92,32.9,32.91,59800.0,22.9814,22.9884,22.9744,22.9814,59800.0
2012-02-16 10:15:00,32.92,32.93,32.9,32.93,53500.0,22.9884,22.9954,22.9744,22.9954,53500.0
2012-02-16 10:20:00,32.93,32.94,32.92,32.93,43300.0,22.9954,23.0024,22.9884,22.9954,43300.0
2012-02-16 10:25:00,32.92,32.95,32.92,32.94,50600.0,22.9884,23.0093,22.9884,23.0024,50600.0
2012-02-16 10:30:00,32.95,32.97,32.94,32.95,25100.0,23.0093,23.0233,23.0024,23.0093,25100.0
2012-02-16 10:35:00,32.96,32.96,32.95,32.95,20000.0,23.0163,23.0163,23.0093,23.0093,20000.0
2012-02-16 10:40:00,32.95,32.96,32.93,32.95,20800.0,23.0093,23.0163,22.9954,23.0093,20800.0
2012-02-16 10:45:00,32.94,32.95,32.92,32.92,11100.0,23.0024,23.0093,22.9884,22.9884,11100.0
2012-02-16 10:50:00,32.92,32.93,32.91,32.92,21400.0,22.9884,22.9954,22.9814,22.9884,21400.0
2012-02-16 10:55:00,32.92,32.94,32.92,32.94,19800.0,22.9884,23.0024,22.9884,23.0024,19800.0
2012-02-16 11:00:00,32.94,32.95,32.94,32.94,8900.0,23.0024,23.0093,23.0024,23.0024,8900.0
2012-02-16 11:05:00,32.94,32.96,32.92,32.94,21700.0,23.0024,23.0163,22.9884,23.0024,21700.0
2012-02-16 11:10:00,32.94,32.96,32.94,32.96,38300.0,23.0024,23.0163,23.0024,23.0163,38300.0
2012-02-16 11:15:00,32.96,32.97,32.95,32.97,32700.0,23.0163,23.0233,23.0093,23.0233,32700.0
2012-02-16 11:20:00,32.96,32.97,32.96,32.96,4100.0,23.0163,23.0233,23.0163,23.0163,4100.0
2012-02-16 11:25:00,32.97,32.98,32.96,32.98,33800.0,23.0233,23.0303,23.0163,23.0303,33800.0
2012-02-16 11:30:00,32.98,32.98,32.97,32.98,12600.0,23.0303,23.0303,23.0233,23.0303,12600.0
2012-02-16 11:35:00,32.99,33.02,32.98,33.02,105600.0,23.0373,23.0582,23.0303,23.0582,105600.0
2012-02-16 11:40:00,33.02,33.03,33.01,33.03,58700.0,23.0582,23.0652,23.0512,23.0652,58700.0
2012-02-16 11:45:00,33.02,33.03,33.01,33.01,19800.0,23.0582,23.0652,23.0512,23.0512,19800.0
2012-02-16 11:50:00,33.02,33.02,32.99,33.01,28600.0,23.0582,23.0582,23.0373,23.0512,28600.0
2012-02-16 11:55:00,33.01,33.03,33.0,33.02,42700.0,23.0512,23.0652,23.0443,23.0582,42700.0
2012-02-16 12:00:00,33.03,33.04,33.03,33.04,21100.0,23.0652,23.0722,23.0652,23.0722,21100.0
2012-02-16 12:05:00,33.04,33.04,33.02,33.02,70100.0,23.0722,23.0722,23.0582,23.0582,70100.0
2012-02-16 12:10:00,33.03,33.03,33.02,33.02,48900.0,23.0652,23.0652,23.0582,23.0582,48900.0
2012-02-16 12:15:00,33.03,33.04,33.01,33.03,58400.0,23.0652,23.0722,23.0512,23.0652,58400.0
2012-02-16 12:20:00,33.03,33.06,33.02,33.06,47600.0,23.0652,23.0862,23.0582,23.0862,47600.0
2012-02-16 12:25:00,33.06,33.06,33.04,33.04,73800.0,23.0862,23.0862,23.0722,23.0722,73800.0
2012-02-16 12:30:00,33.03,33.04,33.02,33.03,87800.0,23.0652,23.0722,23.0582,23.0652,87800.0
2012-02-16 12:35:00,33.03,33.04,33.02,33.04,13100.0,23.0652,23.0722,23.0582,23.0722,13100.0
2012-02-16 12:40:00,33.04,33.04,33.02,33.02,18500.0,23.0722,23.0722,23.0582,23.0582,18500.0
2012-02-16 12:45:00,33.03,33.03,33.0,33.0,11500.0,23.0652,23.0652,23.0443,23.0443,11500.0
2012-02-16 12:50:00,33.01,33.01,33.0,33.01,4400.0,23.0512,23.0512,23.0443,23.0512,4400.0
2012-02-16 12:55:00,33.01,33.02,33.0,33.02,9600.0,23.0512,23.0582,23.0443,23.0582,9600.0
2012-02-16 13:00:00,33.02,33.03,33.01,33.02,18000.0,23.0582,23.0652,23.0512,23.0582,18000.0
2012-02-16 13:05:00,33.03,33.03,33.01,33.02,30300.0,23.0652,23.0652,23.0512,23.0582,30300.0
2012-02-16 13:10:00,33.02,33.04,33.02,33.04,13300.0,23.0582,23.0722,23.0582,23.0722,13300.0
2012-02-16 13:15:00,33.04,33.04,33.02,33.03,50200.0,23.0722,23.0722,23.0582,23.0652,50200.0
2012-02-16 13:20:00,33.02,33.03,33.02,33.02,10900.0,23.0582,23.0652,23.0582,23.0582,10900.0
2012-02-16 13:25:00,33.02,33.03,33.02,33.03,13900.0,23.0582,23.0652,23.0582,23.0652,13900.0
2012-02-16 13:30:00,33.04,33.04,33.03,33.04,43400.0,23.0722,23.0722,23.0652,23.0722,43400.0
2012-02-16 13:35:00,33.04,33.06,33.03,33.03,92200.0,23.0722,23.0862,23.0652,23.0652,92200.0
2012-02-16 13:40:00,33.04,33.04,33.03,33.03,3700.0,23.0722,23.0722,23.0652,23.0652,3700.0
2012-02-16 13:45:00,33.03,33.04,33.03,33.04,59700.0,23.0652,23.0722,23.0652,23.0722,59700.0
2012-02-16 13:50:00,33.04,33.04,33.03,33.03,11700.0,23.0722,23.0722,23.0652,23.0652,11700.0
2012-02-16 13:55:00,33.04,33.04,33.03,33.04,63200.0,23.0722,23.0722,23.0652,23.0722,63200.0
2012-02-16 14:00:00,33.04,33.05,33.04,33.04,14100.0,23.0722,23.0792,23.0722,23.0722,14100.0
2012-02-16 14:05:00,33.04,33.04,33.02,33.02,78400.0,23.0722,23.0722,23.0582,23.0582,78400.0
2012-02-16 14:10:00,33.02,33.04,33.02,33.04,14400.0,23.0582,23.0722,23.0582,23.0722,14400.0
2012-02-16 14:15:00,33.03,33.05,33.03,33.05,25300.0,23.0652,23.0792,23.0652,23.0792,25300.0
2012-02-16 14:20:00,33.04,33.05,33.04,33.05,23500.0,23.0722,23.0792,23.0722,23.0792,23500.0
2012-02-16 14:25:00,33.05,33.06,33.05,33.06,11800.0,23.0792,23.0862,23.0792,23.0862,11800.0
2012-02-16 14:30:00,33.06,33.07,33.05,33.07,8500.0,23.0862,23.0931,23.0792,23.0931,8500.0
2012-02-16 14:35:00,33.07,33.07,33.05,33.06,45200.0,23.0931,23.0931,23.0792,23.0862,45200.0
2012-02-16 14:40:00,33.05,33.06,33.05,33.06,40900.0,23.0792,23.0862,23.0792,23.0862,40900.0
2012-02-16 14:45:00,33.05,33.06,33.04,33.05,46800.0,23.0792,23.0862,23.0722,23.0792,46800.0
2012-02-16 14:50:00,33.04,33.05,33.04,33.05,12500.0,23.0722,23.0792,23.0722,23.0792,12500.0
2012-02-16 14:55:00,33.04,33.05,33.04,33.05,37700.0,23.0722,23.0792,23.0722,23.0792,37700.0
2012-02-16 15:00:00,33.04,33.05,33.04,33.05,25800.0,23.0722,23.0792,23.0722,23.0792,25800.0
2012-02-16 15:05:00,33.05,33.06,33.04,33.04,20900.0,23.0792,23.0862,23.0722,23.0722,20900.0
2012-02-16 15:10:00,33.04,33.05,33.02,33.04,27900.0,23.0722,23.0792,23.0582,23.0722,27900.0
2012-02-16 15:15:00,33.04,33.04,33.03,33.04,16500.0,23.0722,23.0722,23.0652,23.0722,16500.0
2012-02-16 15:20:00,33.04,33.04,33.02,33.03,43800.0,23.0722,23.0722,23.0582,23.0652,43800.0
2012-02-16 15:25:00,33.03,33.03,33.02,33.02,15600.0,23.0652,23.0652,23.0582,23.0582,15600.0
2012-02-16 15:30:00,33.03,33.03,33.02,33.02,40700.0,23.0652,23.0652,23.0582,23.0582,40700.0
2012-02-16 15:35:00,33.02,33.02,33.0,33.02,35300.0,23.0582,23.0582,23.0443,23.0582,35300.0
2012-02-16 15:40:00,33.02,33.04,33.01,33.03,80000.0,23.0582,23.0722,23.0512,23.0652,80000.0
2012-02-16 15:45:00,33.04,33.06,33.03,33.05,218400.0,23.0722,23.0862,23.0652,23.0792,218400.0
2012-02-16 15:50:00,33.05,33.06,33.03,33.05,109300.0,23.0792,23.0862,23.0652,23.0792,109300.0
2012-02-16 15:55:00,33.04,33.05,33.03,33.04,351800.0,23.0722,23.0792,23.0652,23.0722,351800.0
2012-02-17 09:30:00,33.1,33.2,33.1,33.14,72800.0,23.1141,23.1839,23.1141,23.142,72800.0
2012-02-17 09:35:00,33.13,33.13,33.08,33.1,24000.0,23.135,23.135,23.1001,23.1141,24000.0
2012-02-17 09:40:00,33.1,33.11,33.07,33.08,56400.0,23.1141,23.1211,23.0931,23.1001,56400.0
2012-02-17 09:45:00,33.09,33.09,33.02,33.04,273800.0,23.1071,23.1071,23.0582,23.0722,273800.0
2012-02-17 09:50:00,33.04,33.05,33.03,33.04,96500.0,23.0722,23.0792,23.0652,23.0722,96500.0
2012-02-17 09:55:00,33.03,33.05,33.02,33.02,82000.0,23.0652,23.0792,23.0582,23.0582,82000.0
2012-02-17 10:00:00,33.02,33.03,32.99,32.99,57800.0,23.0582,23.0652,23.0373,23.0373,57800.0
2012-02-17 10:05:00,33.0,33.01,32.99,33.0,79700.0,23.0443,23.0512,23.0373,23.0443,79700.0
2012-02-17 10:10:00,33.01,33.04,33.0,33.04,56100.0,23.0512,23.0722,23.0443,23.0722,56100.0
2012-02-17 10:15:00,33.04,33.04,33.02,33.04,72100.0,23.0722,23.0722,23.0582,23.0722,72100.0
2012-02-17 10:20:00,33.03,33.04,33.03,33.03,24700.0,23.0652,23.0722,23.0652,23.0652,24700.0
2012-02-17 10:25:00,33.04,33.05,33.02,33.02,157300.0,23.0722,23.0792,23.0582,23.0582,157300.0
2012-02-17 10:30:00,33.01,33.01,33.0,33.0,40200.0,23.0512,23.0512,23.0443,23.0443,40200.0
2012-02-17 10:35:00,33.0,33.01,33.0,33.0,23200.0,23.0443,23.0512,23.0443,23.0443,23200.0
2012-02-17 10:40:00,33.01,33.03,33.0,33.02,41000.0,23.0512,23.0652,23.0443,23.0582,41000.0
2012-02-17 10:45:00,33.03,33.04,33.02,33.03,114600.0,23.0652,23.0722,23.0582,23.0652,114600.0
2012-02-17 10:50:00,33.02,33.04,33.02,33.02,95400.0,23.0582,23.0722,23.0582,23.0582,95400.0
2012-02-17 10:55:00,33.02,33.03,33.02,33.02,29100.0,23.0582,23.0652,23.0582,23.0582,29100.0
2012-02-17 11:00:00,33.02,33.03,33.01,33.02,47900.0,23.0582,23.0652,23.0512,23.0582,47900.0
2012-02-17 11:05:00,33.02,33.04,33.02,33.04,11700.0,23.0582,23.0722,23.0582,23.0722,11700.0
2012-02-17 11:10:00,33.04,33.05,33.04,33.04,25800.0,23.0722,23.0792,23.0722,23.0722,25800.0
2012-02-17 11:15:00,33.04,33.05,33.03,33.04,6100.0,23.0722,23.0792,23.0652,23.0722,6100.0
2012-02-17 11:20:00,33.03,33.04,33.02,33.04,38400.0,23.0652,23.0722,23.0582,23.0722,38400.0
2012-02-17 11:25:00,33.04,33.04,33.02,33.04,9600.0,23.0722,23.0722,23.0582,23.0722,9600.0
2012-02-17 11:30:00,33.04,33.05,33.04,33.05,3100.0,23.0722,23.0792,23.0722,23.0792,3100.0
2012-02-17 11:35:00,33.05,33.05,33.04,33.04,22000.0,23.0792,23.0792,23.0722,23.0722,22000.0
2012-02-17 11:40:00,33.05,33.05,33.03,33.03,16400.0,23.0792,23.0792,23.0652,23.0652,16400.0
2012-02-17 11:45:00,33.04,33.04,33.02,33.02,6300.0,23.0722,23.0722,23.0582,23.0582,6300.0
2012-02-17 11:50:00,33.02,33.03,33.02,33.03,4900.0,23.0582,23.0652,23.0582,23.0652,4900.0
2012-02-17 11:55:00,33.02,33.04,33.02,33.04,47600.0,23.0582,23.0722,23.0582,23.0722,47600.0
2012-02-17 12:00:00,33.04,33.04,33.01,33.01,108400.0,23.0722,23.0722,23.0512,23.0512,108400.0
2012-02-17 12:05:00,33.02,33.02,33.01,33.02,1200.0,23.0582,23.0582,23.0512,23.0582,1200.0
2012-02-17 12:10:00,33.02,33.03,33.01,33.02,7000.0,23.0582,23.0652,23.0512,23.0582,7000.0
2012-02-17 12:15:00,33.02,33.02,33.02,33.02,5300.0,23.0582,23.0582,23.0582,23.0582,5300.0
2012-02-17 12:20:00,33.03,33.03,33.02,33.02,8200.0,23.0652,23.0652,23.0582,23.0582,8200.0
2012-02-17 12:25:00,33.02,33.03,33.02,33.02,15900.0,23.0582,23.0652,23.0582,23.0582,15900.0
2012-02-17 12:30:00,33.02,33.03,33.02,33.02,23900.0,23.0582,23.0652,23.0582,23.0582,23900.0
2012-02-17 12:35:00,33.02,33.03,33.02,33.03,20400.0,23.0582,23.0652,23.0582,23.0652,20400.0
2012-02-17 12:40:00,33.04,33.04,33.02,33.02,33900.0,23.0722,23.0722,23.0582,23.0582,33900.0
2012-02-17 12:45:00,33.03,33.03,33.01,33.02,18200.0,23.0652,23.0652,23.0512,23.0582,18200.0
2012-02-17 12:50:00,33.02,33.02,33.01,33.02,7700.0,23.0582,23.0582,23.0512,23.0582,7700.0
2012-02-17 12:55:00,33.01,33.02,33.01,33.01,3900.0,23.0512,23.0582,23.0512,23.0512,3900.0
2012-02-17 13:00:00,33.02,33.02,33.01,33.02,2100.0,23.0582,23.0582,23.0512,23.0582,2100.0
2012-02-17 13:05:00,33.01,33.02,33.01,33.02,3900.0,23.0512,23.0582,23.0512,23.0582,3900.0
2012-02-17 13:10:00,33.02,33.03,33.02,33.02,1600.0,23.0582,23.0652,23.0582,23.0582,1600.0
2012-02-17 13:15:00,33.02,33.03,33.02,33.03,5300.0,23.0582,23.0652,23.0582,23.0652,5300.0
2012-02-17 13:20:00,33.03,33.04,33.02,33.03,22500.0,23.0652,23.0722,23.0582,23.0652,22500.0
2012-02-17 13:25:00,33.02,33.03,33.02,33.02,7400.0,23.0582,23.0652,23.0582,23.0582,7400.0
2012-02-17 13:30:00,33.03,33.04,33.02,33.03,18600.0,23.0652,23.0722,23.0582,23.0652,18600.0
2012-02-17 13:35:00,33.02,33.03,33.02,33.03,22300.0,23.0582,23.0652,23.0582,23.0652,22300.0
2012-02-17 13:40:00,33.04,33.04,33.03,33.03,12000.0,23.0722,23.0722,23.0652,23.0652,12000.0
2012-02-17 13:45:00,33.03,33.04,33.03,33.04,11600.0,23.0652,23.0722,23.0652,23.0722,11600.0
2012-02-17 13:50:00,33.03,33.04,33.03,33.03,8700.0,23.0652,23.0722,23.0652,23.0652,8700.0
2012-02-17 13:55:00,33.02,33.04,33.02,33.03,2800.0,23.0582,23.0722,23.0582,23.0652,2800.0
2012-02-17 14:00:00,33.04,33.04,33.03,33.04,35400.0,23.0722,23.0722,23.0652,23.0722,35400.0
2012-02-17 14:05:00,33.04,33.05,33.04,33.05,8200.0,23.0722,23.0792,23.0722,23.0792,8200.0
2012-02-17 14:10:00,33.04,33.05,33.03,33.03,18600.0,23.0722,23.0792,23.0652,23.0652,18600.0
2012-02-17 14:15:00,33.04,33.05,33.03,33.03,20000.0,23.0722,23.0792,23.0652,23.0652,20000.0
2012-02-17 14:20:00,33.03,33.04,33.03,33.03,5900.0,23.0652,23.0722,23.0652,23.0652,5900.0
2012-02-17 14:25:00,33.03,33.04,33.03,33.03,8700.0,23.0652,23.0722,23.0652,23.0652,8700.0
2012-02-17 14:30:00,33.03,33.04,33.03,33.03,5100.0,23.0652,23.0722,23.0652,23.0652,5100.0
2012-02-17 14:35:00,33.03,33.04,33.03,33.04,5800.0,23.0652,23.0722,23.0652,23.0722,5800.0
2012-02-17 14:40:00,33.04,33.05,33.03,33.03,58100.0,23.0722,23.0792,23.0652,23.0652,58100.0
2012-02-17 14:45:00,33.03,33.04,33.02,33.04,11200.0,23.0652,23.0722,23.0582,23.0722,11200.0
2012-02-17 14:50:00,33.04,33.04,33.03,33.04,4800.0,23.0722,23.0722,23.0652,23.0722,4800.0
2012-02-17 14:55:00,33.03,33.04,33.02,33.03,17800.0,23.0652,23.0722,23.0582,23.0652,17800.0
2012-02-17 15:00:00,33.02,33.03,33.02,33.03,9300.0,23.0582,23.0652,23.0582,23.0652,9300.0
2012-02-17 15:05:00,33.03,33.03,33.02,33.03,26600.0,23.0652,23.0652,23.0582,23.0652,26600.0
2012-02-17 15:10:00,33.03,33.03,33.02,33.03,10200.0,23.0652,23.0652,23.0582,23.0652,10200.0
2012-02-17 15:15:00,33.03,33.03,33.02,33.03,13000.0,23.0652,23.0652,23.0582,23.0652,13000.0
2012-02-17 15:20:00,33.04,33.05,33.04,33.05,24800.0,23.0722,23.0792,23.0722,23.0792,24800.0
2012-02-17 15:25:00,33.05,33.06,33.05,33.06,14300.0,23.0792,23.0862,23.0792,23.0862,14300.0
2012-02-17 15:30:00,33.05,33.06,33.05,33.05,39100.0,23.0792,23.0862,23.0792,23.0792,39100.0
2012-02-17 15:35:00,33.05,33.06,33.04,33.05,38000.0,23.0792,23.0862,23.0722,23.0792,38000.0
2012-02-17 15:40:00,33.06,33.06,33.04,33.05,44600.0,23.0862,23.0862,23.0722,23.0792,44600.0
2012-02-17 15:45:00,33.05,33.07,33.05,33.06,44600.0,23.0792,23.0931,23.0792,23.0862,44600.0
2012-02-17 15:50:00,33.06,33.07,33.05,33.06,69200.0,23.0862,23.0931,23.0792,23.0862,69200.0
2012-02-17 15:55:00,33.06,33.06,33.04,33.05,446900.0,23.0862,23.0862,23.0722,23.0792,446900.0
2012-02-21 09:30:00,33.07,33.07,32.97,32.98,86600.0,23.0931,23.0931,23.0233,23.0303,86600.0
2012-02-21 09:35:00,32.98,32.98,32.93,32.94,365700.0,23.0303,23.0303,22.9954,23.0024,365700.0
2012-02-21 09:40:00,32.93,32.96,32.93,32.96,95000.0,22.9954,23.0163,22.9954,23.0163,95000.0
2012-02-21 09:45:00,32.96,32.96,32.92,32.92,85400.0,23.0163,23.0163,22.9884,22.9884,85400.0
2012-02-21 09:50:00,32.92,32.94,32.91,32.92,169200.0,22.9884,23.0024,22.9814,22.9884,169200.0
2012-02-21 09:55:00,32.92,32.92,32.88,32.9,93300.0,22.9884,22.9884,22.9605,22.9744,93300.0
2012-02-21 10:00:00,32.91,32.91,32.87,32.88,208300.0,22.9814,22.9814,22.9535,22.9605,208300.0
2012-02-21 10:05:00,32.88,32.89,32.86,32.87,101800.0,22.9605,22.9674,22.9465,22.9535,101800.0
2012-02-21 10:10:00,32.87,32.88,32.86,32.88,124300.0,22.9535,22.9605,22.9465,22.9605,124300.0
2012-02-21 10:15:00,32.88,32.89,32.87,32.88,148400.0,22.9605,22.9674,22.9535,22.9605,148400.0
2012-02-21 10:20:00,32.89,32.89,32.88,32.89,12900.0,22.9674,22.9674,22.9605,22.9674,12900.0
2012-02-21 10:25:00,32.88,32.89,32.87,32.88,41900.0,22.9605,22.9674,22.9535,22.9605,41900.0
2012-02-21 10:30:00,32.89,32.89,32.88,32.89,58500.0,22.9674,22.9674,22.9605,22.9674,58500.0
2012-02-21 10:35:00,32.89,32.93,32.89,32.92,75700.0,22.9674,22.9954,22.9674,22.9884,75700.0
2012-02-21 10:40:00,32.93,32.93,32.9,32.91,224500.0,22.9954,22.9954,22.9744,22.9814,224500.0
2012-02-21 10:45:00,32.91,32.92,32.91,32.91,29000.0,22.9814,22.9884,22.9814,22.9814,29000.0
2012-02-21 10:50:00,32.92,32.93,32.91,32.93,12900.0,22.9884,22.9954,22.9814,22.9954,12900.0
2012-02-21 10:55:00,32.93,32.94,32.92,32.94,50900.0,22.9954,23.0024,22.9884,23.0024,50900.0
2012-02-21 11:00:00,32.94,32.94,32.93,32.94,8200.0,23.0024,23.0024,22.9954,23.0024,8200.0
2012-02-21 11:05:00,32.93,32.95,32.92,32.95,36100.0,22.9954,23.0093,22.9884,23.0093,36100.0
2012-02-21 11:10:00,32.95,32.95,32.93,32.94,48500.0,23.0093,23.0093,22.9954,23.0024,48500.0
2012-02-21 11:15:00,32.94,32.97,32.94,32.97,31200.0,23.0024,23.0233,23.0024,23.0233,31200.0
2012-02-21 11:20:00,32.96,32.98,32.96,32.98,33500.0,23.0163,23.0303,23.0163,23.0303,33500.0
2012-02-21 11:25:00,32.98,33.0,32.97,33.0,40300.0,23.0303,23.0443,23.0233,23.0443,40300.0
2012-02-21 11:30:00,32.99,33.0,32.99,32.99,91700.0,23.0373,23.0443,23.0373,23.0373,91700.0
2012-02-21 11:35:00,33.0,33.0,32.98,32.98,24900.0,23.0443,23.0443,23.0303,23.0303,24900.0
2012-02-21 11:40:00,32.97,32.98,32.96,32.96,22800.0,23.0233,23.0303,23.0163,23.0163,22800.0
2012-02-21 11:45:00,32.95,32.96,32.94,32.95,28700.0,23.0093,23.0163,23.0024,23.0093,28700.0
2012-02-21 11:50:00,32.96,32.97,32.95,32.96,51600.0,23.0163,23.0233,23.0093,23.0163,51600.0
2012-02-21 11:55:00,32.96,32.97,32.96,32.97,10200.0,23.0163,23.0233,23.0163,23.0233,10200.0
2012-02-21 12:00:00,32.96,32.98,32.96,32.98,15500.0,23.0163,23.0303,23.0163,23.0303,15500.0
2012-02-21 12:05:00,32.97,32.98,32.96,32.97,19100.0,23.0233,23.0303,23.0163,23.0233,19100.0
2012-02-21 12:10:00,32.96,32.97,32.96,32.97,9600.0,23.0163,23.0233,23.0163,23.0233,9600.0
2012-02-21 12:15:00,32.97,32.97,32.96,32.97,22100.0,23.0233,23.0233,23.0163,23.0233,22100.0
2012-02-21 12:20:00,32.97,32.97,32.95,32.97,70500.0,23.0233,23.0233,23.0093,23.0233,70500.0
2012-02-21 12:25:00,32.97,32.97,32.96,32.97,55500.0,23.0233,23.0233,23.0163,23.0233,55500.0
2012-02-21 12:30:00,32.96,32.97,32.96,32.97,12300.0,23.0163,23.0233,23.0163,23.0233,12300.0
2012-02-21 12:35:00,32.96,32.97,32.96,32.96,5000.0,23.0163,23.0233,23.0163,23.0163,5000.0
2012-02-21 12:40:00,32.97,32.97,32.95,32.95,5900.0,23.0233,23.0233,23.0093,23.0093,5900.0
2012-02-21 12:45:00,32.95,32.96,32.95,32.95,5900.0,23.0093,23.0163,23.0093,23.0093,5900.0
2012-02-21 12:50:00,32.95,32.96,32.95,32.95,2500.0,23.0093,23.0163,23.0093,23.0093,2500.0
2012-02-21 12:55:00,32.95,32.97,32.95,32.96,10300.0,23.0093,23.0233,23.0093,23.0163,10300.0
2012-02-21 13:00:00,32.96,32.97,32.95,32.95,54400.0,23.0163,23.0233,23.0093,23.0093,54400.0
2012-02-21 13:05:00,32.96,32.97,32.95,32.97,30200.0,23.0163,23.0233,23.0093,23.0233,30200.0
2012-02-21 13:10:00,32.97,32.97,32.96,32.96,10700.0,23.0233,23.0233,23.0163,23.0163,10700.0
2012-02-21 13:15:00,32.96,32.97,32.96,32.96,13700.0,23.0163,23.0233,23.0163,23.0163,13700.0
2012-02-21 13:20:00,32.96,32.97,32.96,32.96,26700.0,23.0163,23.0233,23.0163,23.0163,26700.0
2012-02-21 13:25:00,32.97,32.97,32.96,32.97,16700.0,23.0233,23.0233,23.0163,23.0233,16700.0
2012-02-21 13:30:00,32.96,32.97,32.96,32.97,37300.0,23.0163,23.0233,23.0163,23.0233,37300.0
2012-02-21 13:35:00,32.97,32.98,32.97,32.97,10100.0,23.0233,23.0303,23.0233,23.0233,10100.0
2012-02-21 13:40:00,32.96,32.97,32.95,32.96,48100.0,23.0163,23.0233,23.0093,23.0163,48100.0
2012-02-21 13:45:00,32.95,32.96,32.94,32.95,107100.0,23.0093,23.0163,23.0024,23.0093,107100.0
2012-02-21 13:50:00,32.94,32.95,32.94,32.94,5500.0,23.0024,23.0093,23.0024,23.0024,5500.0
2012-02-21 13:55:00,32.94,32.95,32.93,32.94,37200.0,23.0024,23.0093,22.9954,23.0024,37200.0
2012-02-21 14:00:00,32.93,32.94,32.93,32.94,21500.0,22.9954,23.0024,22.9954,23.0024,21500.0
2012-02-21 14:05:00,32.94,32.94,32.93,32.93,18000.0,23.0024,23.0024,22.9954,22.9954,18000.0
2012-02-21 14:10:00,32.93,32.94,32.9,32.9,41000.0,22.9954,23.0024,22.9744,22.9744,41000.0
2012-02-21 14:15:00,32.91,32.91,32.9,32.9,311300.0,22.9814,22.9814,22.9744,22.9744,311300.0
2012-02-21 14:20:00,32.91,32.91,32.89,32.91,94400.0,22.9814,22.9814,22.9674,22.9814,94400.0
2012-02-21 14:25:00,32.91,32.91,32.89,32.9,42800.0,22.9814,22.9814,22.9674,22.9744,42800.0
2012-02-21 14:30:00,32.9,32.91,32.89,32.89,175100.0,22.9744,22.9814,22.9674,22.9674,175100.0
2012-02-21 14:35:00,32.89,32.9,32.87,32.87,142900.0,22.9674,22.9744,22.9535,22.9535,142900.0
2012-02-21 14:40:00,32.88,32.89,32.87,32.88,77600.0,22.9605,22.9674,22.9535,22.9605,77600.0
2012-02-21 14:45:00,32.88,32.89,32.88,32.88,28300.0,22.9605,22.9674,22.9605,22.9605,28300.0
2012-02-21 14:50:00,32.87,32.88,32.84,32.84,52100.0,22.9535,22.9605,22.9325,22.9325,52100.0
2012-02-21 14:55:00,32.84,32.86,32.84,32.86,29000.0,22.9325,22.9465,22.9325,22.9465,29000.0
2012-02-21 15:00:00,32.85,32.86,32.84,32.84,114700.0,22.9395,22.9465,22.9325,22.9325,114700.0
2012-02-21 15:05:00,32.84,32.85,32.84,32.84,19700.0,22.9325,22.9395,22.9325,22.9325,19700.0
2012-02-21 15:10:00,32.84,32.85,32.84,32.84,16500.0,22.9325,22.9395,22.9325,22.9325,16500.0
2012-02-21 15:15:00,32.84,32.85,32.84,32.85,8500.0,22.9325,22.9395,22.9325,22.9395,8500.0
2012-02-21 15:20:00,32.84,32.86,32.84,32.85,66900.0,22.9325,22.9465,22.9325,22.9395,66900.0
2012-02-21 15:25:00,32.86,32.86,32.82,32.84,91200.0,22.9465,22.9465,22.9186,22.9325,91200.0
2012-02-21 15:30:00,32.84,32.85,32.84,32.84,23600.0,22.9325,22.9395,22.9325,22.9325,23600.0
2012-02-21 15:35:00,32.84,32.86,32.83,32.85,119300.0,22.9325,22.9465,22.9255,22.9395,119300.0
2012-02-21 15:40:00,32.85,32.88,32.85,32.86,254200.0,22.9395,22.9605,22.9395,22.9465,254200.0
2012-02-21 15:45:00,32.86,32.87,32.85,32.86,143600.0,22.9465,22.9535,22.9395,22.9465,143600.0
2012-02-21 15:50:00,32.86,32.88,32.85,32.86,223000.0,22.9465,22.9605,22.9395,22.9465,223000.0
2012-02-21 15:55:00,32.87,32.89,32.85,32.88,261800.0,22.9535,22.9674,22.9395,22.9605,261800.0
2012-02-22 09:30:00,32.87,32.88,32.8,32.86,51100.0,22.9535,22.9605,22.9046,22.9465,51100.0
2012-02-22 09:35:00,32.86,32.87,32.82,32.82,21600.0,22.9465,22.9535,22.9186,22.9186,21600.0
2012-02-22 09:40:00,32.82,32.83,32.81,32.81,14500.0,22.9186,22.9255,22.9116,22.9116,14500.0
2012-02-22 09:45:00,32.82,32.84,32.8,32.8,42000.0,22.9186,22.9325,22.9046,22.9046,42000.0
2012-02-22 09:50:00,32.8,32.82,32.79,32.79,93800.0,22.9046,22.9186,22.8976,22.8976,93800.0
2012-02-22 09:55:00,32.8,32.85,32.79,32.84,22400.0,22.9046,22.9395,22.8976,22.9325,22400.0
2012-02-22 10:00:00,32.84,32.84,32.8,32.81,136500.0,22.9325,22.9325,22.9046,22.9116,136500.0
2012-02-22 10:05:00,32.81,32.82,32.8,32.81,32300.0,22.9116,22.9186,22.9046,22.9116,32300.0
2012-02-22 10:10:00,32.8,32.83,32.8,32.83,23300.0,22.9046,22.9255,22.9046,22.9255,23300.0
2012-02-22 10:15:00,32.82,32.84,32.8,32.8,62300.0,22.9186,22.9325,22.9046,22.9046,62300.0
2012-02-22 10:20:00,32.8,32.81,32.77,32.79,34100.0,22.9046,22.9116,22.8836,22.8976,34100.0
2012-02-22 10:25:00,32.78,32.8,32.78,32.79,18800.0,22.8906,22.9046,22.8906,22.8976,18800.0
2012-02-22 10:30:00,32.78,32.8,32.78,32.8,20600.0,22.8906,22.9046,22.8906,22.9046,20600.0
2012-02-22 10:35:00,32.8,32.8,32.77,32.79,23700.0,22.9046,22.9046,22.8836,22.8976,23700.0
2012-02-22 10:40:00,32.79,32.79,32.77,32.77,12200.0,22.8976,22.8976,22.8836,22.8836,12200.0
2012-02-22 10:45:00,32.77,32.8,32.77,32.8,10000.0,22.8836,22.9046,22.8836,22.9046,10000.0
2012-02-22 10:50:00,32.81,32.81,32.78,32.79,366100.0,22.9116,22.9116,22.8906,22.8976,366100.0
2012-02-22 10:55:00,32.78,32.79,32.76,32.78,127900.0,22.8906,22.8976,22.8767,22.8906,127900.0
2012-02-22 11:00:00,32.78,32.79,32.77,32.79,88000.0,22.8906,22.8976,22.8836,22.8976,88000.0
2012-02-22 11:05:00,32.8,32.81,32.79,32.8,33300.0,22.9046,22.9116,22.8976,22.9046,33300.0
2012-02-22 11:10:00,32.79,32.79,32.77,32.77,13100.0,22.8976,22.8976,22.8836,22.8836,13100.0
2012-02-22 11:15:00,32.77,32.77,32.76,32.77,32100.0,22.8836,22.8836,22.8767,22.8836,32100.0
2012-02-22 11:20:00,32.77,32.77,32.75,32.75,180300.0,22.8836,22.8836,22.8697,22.8697,180300.0
2012-02-22 11:25:00,32.75,32.77,32.75,32.76,65100.0,22.8697,22.8836,22.8697,22.8767,65100.0
2012-02-22 11:30:00,32.76,32.77,32.75,32.75,19600.0,22.8767,22.8836,22.8697,22.8697,19600.0
2012-02-22 11:35:00,32.76,32.77,32.74,32.75,31300.0,22.8767,22.8836,22.8627,22.8697,31300.0
2012-02-22 11:40:00,32.75,32.75,32.7,32.72,31900.0,22.8697,22.8697,22.8348,22.8487,31900.0
2012-02-22 11:45:00,32.72,32.74,32.72,32.74,25800.0,22.8487,22.8627,22.8487,22.8627,25800.0
2012-02-22 11:50:00,32.73,32.75,32.73,32.75,42400.0,22.8557,22.8697,22.8557,22.8697,42400.0
2012-02-22 11:55:00,32.74,32.76,32.74,32.76,5700.0,22.8627,22.8767,22.8627,22.8767,5700.0
2012-02-22 12:00:00,32.75,32.76,32.75,32.75,79400.0,22.8697,22.8767,22.8697,22.8697,79400.0
2012-02-22 12:05:00,32.75,32.77,32.75,32.77,21700.0,22.8697,22.8836,22.8697,22.8836,21700.0
2012-02-22 12:10:00,32.77,32.77,32.76,32.77,23700.0,22.8836,22.8836,22.8767,22.8836,23700.0
2012-02-22 12:15:00,32.77,32.78,32.76,32.77,16200.0,22.8836,22.8906,22.8767,22.8836,16200.0
2012-02-22 12:20:00,32.77,32.78,32.76,32.77,32500.0,22.8836,22.8906,22.8767,22.8836,32500.0
2012-02-22 12:25:00,32.77,32.78,32.77,32.78,3800.0,22.8836,22.8906,22.8836,22.8906,3800.0
2012-02-22 12:30:00,32.78,32.79,32.77,32.79,12700.0,22.8906,22.8976,22.8836,22.8976,12700.0
2012-02-22 12:35:00,32.79,32.79,32.78,32.78,11600.0,22.8976,22.8976,22.8906,22.8906,11600.0
2012-02-22 12:40:00,32.79,32.8,32.79,32.8,6100.0,22.8976,22.9046,22.8976,22.9046,6100.0
2012-02-22 12:45:00,32.8,32.8,32.79,32.8,9000.0,22.9046,22.9046,22.8976,22.9046,9000.0
2012-02-22 12:50:00,32.8,32.8,32.79,32.8,7900.0,22.9046,22.9046,22.8976,22.9046,7900.0
2012-02-22 12:55:00,32.8,32.81,32.79,32.8,11500.0,22.9046,22.9116,22.8976,22.9046,11500.0
2012-02-22 13:00:00,32.8,32.81,32.79,32.8,27600.0,22.9046,22.9116,22.8976,22.9046,27600.0
2012-02-22 13:05:00,32.81,32.81,32.8,32.81,6000.0,22.9116,22.9116,22.9046,22.9116,6000.0
2012-02-22 13:10:00,32.81,32.83,32.81,32.82,16100.0,22.9116,22.9255,22.9116,22.9186,16100.0
2012-02-22 13:15:00,32.83,32.83,32.82,32.83,1800.0,22.9255,22.9255,22.9186,22.9255,1800.0
2012-02-22 13:20:00,32.83,32.84,32.83,32.84,83800.0,22.9255,22.9325,22.9255,22.9325,83800.0
2012-02-22 13:25:00,32.83,32.87,32.83,32.87,256200.0,22.9255,22.9535,22.9255,22.9535,256200.0
2012-02-22 13:30:00,32.87,32.87,32.85,32.86,53700.0,22.9535,22.9535,22.9395,22.9465,53700.0
2012-02-22 13:35:00,32.86,32.86,32.85,32.85,14100.0,22.9465,22.9465,22.9395,22.9395,14100.0
2012-02-22 13:40:00,32.85,32.85,32.84,32.84,55800.0,22.9395,22.9395,22.9325,22.9325,55800.0
2012-02-22 13:45:00,32.84,32.85,32.84,32.84,8800.0,22.9325,22.9395,22.9325,22.9325,8800.0
2012-02-22 13:50:00,32.85,32.86,32.84,32.86,16100.0,22.9395,22.9465,22.9325,22.9465,16100.0
2012-02-22 13:55:00,32.86,32.86,32.85,32.85,3700.0,22.9465,22.9465,22.9395,22.9395,3700.0
2012-02-22 14:00:00,32.86,32.86,32.85,32.86,8900.0,22.9465,22.9465,22.9395,22.9465,8900.0
2012-02-22 14:05:00,32.86,32.86,32.84,32.84,56000.0,22.9465,22.9465,22.9325,22.9325,56000.0
2012-02-22 14:10:00,32.84,32.85,32.83,32.84,18100.0,22.9325,22.9395,22.9255,22.9325,18100.0
2012-02-22 14:15:00,32.84,32.86,32.83,32.85,9600.0,22.9325,22.9465,22.9255,22.9395,9600.0
2012-02-22 14:20:00,32.86,32.86,32.85,32.86,3300.0,22.9465,22.9465,22.9395,22.9465,3300.0
2012-02-22 14:25:00,32.85,32.86,32.84,32.85,43500.0,22.9395,22.9465,22.9325,22.9395,43500.0
2012-02-22 14:30:00,32.85,32.85,32.84,32.84,3000.0,22.9395,22.9395,22.9325,22.9325,3000.0
2012-02-22 14:35:00,32.84,32.85,32.83,32.83,8800.0,22.9325,22.9395,22.9255,22.9255,8800.0
2012-02-22 14:40:00,32.84,32.84,32.82,32.83,44300.0,22.9325,22.9325,22.9186,22.9255,44300.0
2012-02-22 14:45:00,32.83,32.83,32.82,32.83,6000.0,22.9255,22.9255,22.9186,22.9255,6000.0
2012-02-22 14:50:00,32.83,32.83,32.82,32.83,11300.0,22.9255,22.9255,22.9186,22.9255,11300.0
2012-02-22 14:55:00,32.83,32.83,32.82,32.82,12600.0,22.9255,22.9255,22.9186,22.9186,12600.0
2012-02-22 15:00:00,32.82,32.82,32.81,32.82,53200.0,22.9186,22.9186,22.9116,22.9186,53200.0
2012-02-22 15:05:00,32.82,32.83,32.81,32.82,21800.0,22.9186,22.9255,22.9116,22.9186,21800.0
2012-02-22 15:10:00,32.82,32.83,32.81,32.83,11100.0,22.9186,22.9255,22.9116,22.9255,11100.0
2012-02-22 15:15:00,32.83,32.84,32.83,32.84,6900.0,22.9255,22.9325,22.9255,22.9325,6900.0
2012-02-22 15:20:00,32.84,32.84,32.83,32.84,6200.0,22.9325,22.9325,22.9255,22.9325,6200.0
2012-02-22 15:25:00,32.84,32.84,32.82,32.83,115100.0,22.9325,22.9325,22.9186,22.9255,115100.0
2012-02-22 15:30:00,32.83,32.83,32.82,32.83,25000.0,22.9255,22.9255,22.9186,22.9255,25000.0
2012-02-22 15:35:00,32.83,32.85,32.82,32.85,26100.0,22.9255,22.9395,22.9186,22.9395,26100.0
2012-02-22 15:40:00,32.84,32.86,32.83,32.84,143100.0,22.9325,22.9465,22.9255,22.9325,143100.0
2012-02-22 15:45:00,32.84,32.84,32.8,32.8,85500.0,22.9325,22.9325,22.9046,22.9046,85500.0
2012-02-22 15:50:00,32.81,32.81,32.78,32.78,98800.0,22.9116,22.9116,22.8906,22.8906,98800.0
2012-02-22 15:55:00,32.78,32.8,32.78,32.8,250000.0,22.8906,22.9046,22.8906,22.9046,250000.0
2012-02-23 09:30:00,32.71,32.79,32.71,32.71,36400.0,22.8417,22.8976,22.8417,22.8417,36400.0
2012-02-23 09:35:00,32.72,32.75,32.7,32.75,21000.0,22.8487,22.8697,22.8348,22.8697,21000.0
2012-02-23 09:40:00,32.75,32.75,32.7,32.73,109600.0,22.8697,22.8697,22.8348,22.8557,109600.0
2012-02-23 09:45:00,32.73,32.74,32.71,32.71,27000.0,22.8557,22.8627,22.8417,22.8417,27000.0
2012-02-23 09:50:00,32.72,32.72,32.71,32.72,16800.0,22.8487,22.8487,22.8417,22.8487,16800.0
2012-02-23 09:55:00,32.71,32.73,32.7,32.7,46200.0,22.8417,22.8557,22.8348,22.8348,46200.0
2012-02-23 10:00:00,32.7,32.72,32.7,32.71,73900.0,22.8348,22.8487,22.8348,22.8417,73900.0
2012-02-23 10:05:00,32.72,32.75,32.72,32.74,44500.0,22.8487,22.8697,22.8487,22.8627,44500.0
2012-02-23 10:10:00,32.74,32.76,32.72,32.75,50300.0,22.8627,22.8767,22.8487,22.8697,50300.0
2012-02-23 10:15:00,32.75,32.75,32.72,32.72,83000.0,22.8697,22.8697,22.8487,22.8487,83000.0
2012-02-23 10:20:00,32.72,32.75,32.72,32.73,108200.0,22.8487,22.8697,22.8487,22.8557,108200.0
2012-02-23 10:25:00,32.74,32.75,32.73,32.73,63400.0,22.8627,22.8697,22.8557,22.8557,63400.0
2012-02-23 10:30:00,32.73,32.75,32.72,32.73,70200.0,22.8557,22.8697,22.8487,22.8557,70200.0
2012-02-23 10:35:00,32.73,32.78,32.73,32.78,91500.0,22.8557,22.8906,22.8557,22.8906,91500.0
2012-02-23 10:40:00,32.78,32.79,32.75,32.75,66500.0,22.8906,22.8976,22.8697,22.8697,66500.0
2012-02-23 10:45:00,32.75,32.77,32.75,32.76,119900.0,22.8697,22.8836,22.8697,22.8767,119900.0
2012-02-23 10:50:00,32.77,32.82,32.77,32.82,45900.0,22.8836,22.9186,22.8836,22.9186,45900.0
2012-02-23 10:55:00,32.83,32.84,32.81,32.84,64900.0,22.9255,22.9325,22.9116,22.9325,64900.0
2012-02-23 11:00:00,32.83,32.83,32.81,32.81,30600.0,22.9255,22.9255,22.9116,22.9116,30600.0
2012-02-23 11:05:00,32.81,32.83,32.81,32.82,9300.0,22.9116,22.9255,22.9116,22.9186,9300.0
2012-02-23 11:10:00,32.81,32.82,32.81,32.81,7000.0,22.9116,22.9186,22.9116,22.9116,7000.0
2012-02-23 11:15:00,32.81,32.81,32.79,32.8,32100.0,22.9116,22.9116,22.8976,22.9046,32100.0
2012-02-23 11:20:00,32.81,32.81,32.8,32.8,4400.0,22.9116,22.9116,22.9046,22.9046,4400.0
2012-02-23 11:25:00,32.8,32.81,32.79,32.79,7800.0,22.9046,22.9116,22.8976,22.8976,7800.0
2012-02-23 11:30:00,32.79,32.8,32.78,32.8,65400.0,22.8976,22.9046,22.8906,22.9046,65400.0
2012-02-23 11:35:00,32.81,32.81,32.8,32.8,18700.0,22.9116,22.9116,22.9046,22.9046,18700.0
2012-02-23 11:40:00,32.8,32.81,32.77,32.77,171500.0,22.9046,22.9116,22.8836,22.8836,171500.0
2012-02-23 11:45:00,32.76,32.77,32.75,32.76,164500.0,22.8767,22.8836,22.8697,22.8767,164500.0
2012-02-23 11:50:00,32.76,32.78,32.75,32.78,214900.0,22.8767,22.8906,22.8697,22.8906,214900.0
2012-02-23 11:55:00,32.78,32.8,32.78,32.79,51400.0,22.8906,22.9046,22.8906,22.8976,51400.0
2012-02-23 12:00:00,32.8,32.8,32.79,32.79,23600.0,22.9046,22.9046,22.8976,22.8976,23600.0
2012-02-23 12:05:00,32.8,32.81,32.79,32.81,22100.0,22.9046,22.9116,22.8976,22.9116,22100.0
2012-02-23 12:10:00,32.82,32.82,32.8,32.81,23500.0,22.9186,22.9186,22.9046,22.9116,23500.0
2012-02-23 12:15:00,32.82,32.83,32.81,32.82,6100.0,22.9186,22.9255,22.9116,22.9186,6100.0
2012-02-23 12:20:00,32.82,32.83,32.82,32.83,9600.0,22.9186,22.9255,22.9186,22.9255,9600.0
2012-02-23 12:25:00,32.84,32.84,32.83,32.83,27700.0,22.9325,22.9325,22.9255,22.9255,27700.0
2012-02-23 12:30:00,32.84,32.85,32.83,32.85,18300.0,22.9325,22.9395,22.9255,22.9395,18300.0
2012-02-23 12:35:00,32.84,32.86,32.84,32.86,50900.0,22.9325,22.9465,22.9325,22.9465,50900.0
2012-02-23 12:40:00,32.86,32.88,32.86,32.87,4700.0,22.9465,22.9605,22.9465,22.9535,4700.0
2012-02-23 12:45:00,32.88,32.88,32.87,32.87,3300.0,22.9605,22.9605,22.9535,22.9535,3300.0
2012-02-23 12:50:00,32.87,32.89,32.87,32.88,7600.0,22.9535,22.9674,22.9535,22.9605,7600.0
2012-02-23 12:55:00,32.88,32.89,32.87,32.87,29700.0,22.9605,22.9674,22.9535,22.9535,29700.0
2012-02-23 13:00:00,32.88,32.89,32.85,32.85,10900.0,22.9605,22.9674,22.9395,22.9395,10900.0
2012-02-23 13:05:00,32.86,32.87,32.85,32.86,14200.0,22.9465,22.9535,22.9395,22.9465,14200.0
2012-02-23 13:10:00,32.87,32.91,32.86,32.89,19600.0,22.9535,22.9814,22.9465,22.9674,19600.0
2012-02-23 13:15:00,32.9,32.92,32.9,32.91,17100.0,22.9744,22.9884,22.9744,22.9814,17100.0
2012-02-23 13:20:00,32.92,32.93,32.91,32.92,20600.0,22.9884,22.9954,22.9814,22.9884,20600.0
2012-02-23 13:25:00,32.92,32.93,32.92,32.92,6500.0,22.9884,22.9954,22.9884,22.9884,6500.0
2012-02-23 13:30:00,32.93,32.93,32.92,32.93,44700.0,22.9954,22.9954,22.9884,22.9954,44700.0
2012-02-23 13:35:00,32.94,32.96,32.93,32.95,11400.0,23.0024,23.0163,22.9954,23.0093,11400.0
2012-02-23 13:40:00,32.95,32.95,32.92,32.92,19900.0,23.0093,23.0093,22.9884,22.9884,19900.0
2012-02-23 13:45:00,32.92,32.94,32.92,32.92,11900.0,22.9884,23.0024,22.9884,22.9884,11900.0
2012-02-23 13:50:00,32.92,32.93,32.91,32.92,13800.0,22.9884,22.9954,22.9814,22.9884,13800.0
2012-02-23 13:55:00,32.92,32.94,32.92,32.94,47600.0,22.9884,23.0024,22.9884,23.0024,47600.0
2012-02-23 14:00:00,32.94,32.94,32.91,32.92,13000.0,23.0024,23.0024,22.9814,22.9884,13000.0
2012-02-23 14:05:00,32.92,32.92,32.91,32.92,12900.0,22.9884,22.9884,22.9814,22.9884,12900.0
2012-02-23 14:10:00,32.91,32.92,32.91,32.91,80300.0,22.9814,22.9884,22.9814,22.9814,80300.0
2012-02-23 14:15:00,32.91,32.94,32.91,32.93,33100.0,22.9814,23.0024,22.9814,22.9954,33100.0
2012-02-23 14:20:00,32.94,32.94,32.93,32.93,8900.0,23.0024,23.0024,22.9954,22.9954,8900.0
2012-02-23 14:25:00,32.93,32.94,32.93,32.94,24800.0,22.9954,23.0024,22.9954,23.0024,24800.0
2012-02-23 14:30:00,32.94,32.95,32.93,32.94,22000.0,23.0024,23.0093,22.9954,23.0024,22000.0
2012-02-23 14:35:00,32.94,32.95,32.93,32.94,8500.0,23.0024,23.0093,22.9954,23.0024,8500.0
2012-02-23 14:40:00,32.95,32.95,32.93,32.93,26200.0,23.0093,23.0093,22.9954,22.9954,26200.0
2012-02-23 14:45:00,32.93,32.95,32.93,32.93,7200.0,22.9954,23.0093,22.9954,22.9954,7200.0
2012-02-23 14:50:00,32.94,32.94,32.92,32.93,3200.0,23.0024,23.0024,22.9884,22.9954,3200.0
2012-02-23 14:55:00,32.93,32.93,32.92,32.93,9400.0,22.9954,22.9954,22.9884,22.9954,9400.0
2012-02-23 15:00:00,32.93,32.94,32.93,32.93,44000.0,22.9954,23.0024,22.9954,22.9954,44000.0
2012-02-23 15:05:00,32.93,32.94,32.92,32.94,164700.0,22.9954,23.0024,22.9884,23.0024,164700.0
2012-02-23 15:10:00,32.93,32.95,32.93,32.95,45300.0,22.9954,23.0093,22.9954,23.0093,45300.0
2012-02-23 15:15:00,32.94,32.95,32.94,32.94,1500.0,23.0024,23.0093,23.0024,23.0024,1500.0
2012-02-23 15:20:00,32.94,32.95,32.94,32.94,4500.0,23.0024,23.0093,23.0024,23.0024,4500.0
2012-02-23 15:25:00,32.95,32.97,32.94,32.97,57100.0,23.0093,23.0233,23.0024,23.0233,57100.0
2012-02-23 15:30:00,32.97,32.99,32.97,32.99,69600.0,23.0233,23.0373,23.0233,23.0373,69600.0
2012-02-23 15:35:00,32.99,33.0,32.97,32.97,35200.0,23.0373,23.0443,23.0233,23.0233,35200.0
2012-02-23 15:40:00,32.98,32.99,32.96,32.98,94200.0,23.0303,23.0373,23.0163,23.0303,94200.0
2012-02-23 15:45:00,32.97,32.99,32.97,32.99,57900.0,23.0233,23.0373,23.0233,23.0373,57900.0
2012-02-23 15:50:00,32.99,32.99,32.97,32.98,55300.0,23.0373,23.0373,23.0233,23.0303,55300.0
2012-02-23 15:55:00,32.98,32.99,32.94,32.96,797300.0,23.0303,23.0373,23.0024,23.0163,797300.0
2012-02-24 09:30:00,33.0,33.07,33.0,33.03,92000.0,23.0443,23.0931,23.0443,23.0652,92000.0
2012-02-24 09:35:00,33.03,33.04,33.02,33.03,73100.0,23.0652,23.0722,23.0582,23.0652,73100.0
2012-02-24 09:40:00,33.03,33.03,32.98,32.98,127300.0,23.0652,23.0652,23.0303,23.0303,127300.0
2012-02-24 09:45:00,32.97,33.01,32.97,33.01,104800.0,23.0233,23.0512,23.0233,23.0512,104800.0
2012-02-24 09:50:00,33.01,33.01,33.0,33.01,9800.0,23.0512,23.0512,23.0443,23.0512,9800.0
2012-02-24 09:55:00,33.01,33.01,33.0,33.01,11300.0,23.0512,23.0512,23.0443,23.0512,11300.0
2012-02-24 10:00:00,33.01,33.02,32.99,33.0,86900.0,23.0512,23.0582,23.0373,23.0443,86900.0
2012-02-24 10:05:00,32.99,33.03,32.99,33.02,101300.0,23.0373,23.0652,23.0373,23.0582,101300.0
2012-02-24 10:10:00,33.02,33.03,33.01,33.03,52900.0,23.0582,23.0652,23.0512,23.0652,52900.0
2012-02-24 10:15:00,33.03,33.04,33.02,33.03,27200.0,23.0652,23.0722,23.0582,23.0652,27200.0
2012-02-24 10:20:00,33.03,33.04,33.02,33.02,25900.0,23.0652,23.0722,23.0582,23.0582,25900.0
2012-02-24 10:25:00,33.02,33.03,33.01,33.02,54400.0,23.0582,23.0652,23.0512,23.0582,54400.0
2012-02-24 10:30:00,33.02,33.04,33.02,33.02,32200.0,23.0582,23.0722,23.0582,23.0582,32200.0
2012-02-24 10:35:00,33.02,33.03,33.01,33.02,40900.0,23.0582,23.0652,23.0512,23.0582,40900.0
2012-02-24 10:40:00,33.02,33.03,33.0,33.0,59300.0,23.0582,23.0652,23.0443,23.0443,59300.0
2012-02-24 10:45:00,33.0,33.01,32.98,33.01,23800.0,23.0443,23.0512,23.0303,23.0512,23800.0
2012-02-24 10:50:00,33.0,33.01,32.99,33.0,14700.0,23.0443,23.0512,23.0373,23.0443,14700.0
2012-02-24 10:55:00,33.01,33.02,33.0,33.0,18200.0,23.0512,23.0582,23.0443,23.0443,18200.0
2012-02-24 11:00:00,32.99,33.02,32.99,33.02,14700.0,23.0373,23.0582,23.0373,23.0582,14700.0
2012-02-24 11:05:00,33.02,33.02,33.01,33.01,6900.0,23.0582,23.0582,23.0512,23.0512,6900.0
2012-02-24 11:10:00,33.01,33.03,33.01,33.03,9700.0,23.0512,23.0652,23.0512,23.0652,9700.0
2012-02-24 11:15:00,33.03,33.03,33.02,33.02,11400.0,23.0652,23.0652,23.0582,23.0582,11400.0
2012-02-24 11:20:00,33.02,33.02,33.01,33.02,29300.0,23.0582,23.0582,23.0512,23.0582,29300.0
2012-02-24 11:25:00,33.02,33.04,33.02,33.03,15100.0,23.0582,23.0722,23.0582,23.0652,15100.0
2012-02-24 11:30:00,33.04,33.04,33.03,33.04,54300.0,23.0722,23.0722,23.0652,23.0722,54300.0
2012-02-24 11:35:00,33.04,33.05,33.03,33.05,12500.0,23.0722,23.0792,23.0652,23.0792,12500.0
2012-02-24 11:40:00,33.04,33.05,33.03,33.04,21200.0,23.0722,23.0792,23.0652,23.0722,21200.0
2012-02-24 11:45:00,33.04,33.05,33.03,33.04,58100.0,23.0722,23.0792,23.0652,23.0722,58100.0
2012-02-24 11:50:00,33.04,33.05,33.03,33.05,36900.0,23.0722,23.0792,23.0652,23.0792,36900.0
2012-02-24 11:55:00,33.05,33.05,33.04,33.04,27100.0,23.0792,23.0792,23.0722,23.0722,27100.0
2012-02-24 12:00:00,33.05,33.05,33.03,33.03,40600.0,23.0792,23.0792,23.0652,23.0652,40600.0
2012-02-24 12:05:00,33.04,33.06,33.03,33.06,60800.0,23.0722,23.0862,23.0652,23.0862,60800.0
2012-02-24 12:10:00,33.05,33.06,33.05,33.05,35500.0,23.0792,23.0862,23.0792,23.0792,35500.0
2012-02-24 12:15:00,33.05,33.06,33.05,33.05,33400.0,23.0792,23.0862,23.0792,23.0792,33400.0
2012-02-24 12:20:00,33.06,33.08,33.06,33.08,13200.0,23.0862,23.1001,23.0862,23.1001,13200.0
2012-02-24 12:25:00,33.07,33.08,33.06,33.06,51000.0,23.0931,23.1001,23.0862,23.0862,51000.0
2012-02-24 12:30:00,33.06,33.07,33.06,33.07,3500.0,23.0862,23.0931,23.0862,23.0931,3500.0
2012-02-24 12:35:00,33.06,33.07,33.06,33.07,37800.0,23.0862,23.0931,23.0862,23.0931,37800.0
2012-02-24 12:40:00,33.06,33.07,33.05,33.05,255900.0,23.0862,23.0931,23.0792,23.0792,255900.0
2012-02-24 12:45:00,33.06,33.06,33.05,33.05,2000.0,23.0862,23.0862,23.0792,23.0792,2000.0
2012-02-24 12:50:00,33.06,33.06,33.05,33.06,35400.0,23.0862,23.0862,23.0792,23.0862,35400.0
2012-02-24 12:55:00,33.05,33.07,33.05,33.07,170300.0,23.0792,23.0931,23.0792,23.0931,170300.0
2012-02-24 13:00:00,33.07,33.08,33.06,33.07,181700.0,23.0931,23.1001,23.0862,23.0931,181700.0
2012-02-24 13:05:00,33.07,33.07,33.06,33.07,21300.0,23.0931,23.0931,23.0862,23.0931,21300.0
2012-02-24 13:10:00,33.06,33.07,33.06,33.06,37000.0,23.0862,23.0931,23.0862,23.0862,37000.0
2012-02-24 13:15:00,33.06,33.07,33.05,33.05,105500.0,23.0862,23.0931,23.0792,23.0792,105500.0
2012-02-24 13:20:00,33.05,33.06,33.04,33.04,19700.0,23.0792,23.0862,23.0722,23.0722,19700.0
2012-02-24 13:25:00,33.04,33.05,33.03,33.03,123200.0,23.0722,23.0792,23.0652,23.0652,123200.0
2012-02-24 13:30:00,33.03,33.04,33.03,33.03,11200.0,23.0652,23.0722,23.0652,23.0652,11200.0
2012-02-24 13:35:00,33.04,33.04,33.02,33.02,30900.0,23.0722,23.0722,23.0582,23.0582,30900.0
2012-02-24 13:40:00,33.02,33.03,33.02,33.02,13800.0,23.0582,23.0652,23.0582,23.0582,13800.0
2012-02-24 13:45:00,33.02,33.03,33.01,33.01,22600.0,23.0582,23.0652,23.0512,23.0512,22600.0
2012-02-24 13:50:00,33.01,33.03,33.01,33.03,36700.0,23.0512,23.0652,23.0512,23.0652,36700.0
2012-02-24 13:55:00,33.02,33.04,33.02,33.03,33400.0,23.0582,23.0722,23.0582,23.0652,33400.0
2012-02-24 14:00:00,33.04,33.04,33.03,33.04,3700.0,23.0722,23.0722,23.0652,23.0722,3700.0
2012-02-24 14:05:00,33.04,33.04,33.03,33.04,23100.0,23.0722,23.0722,23.0652,23.0722,23100.0
2012-02-24 14:10:00,33.04,33.05,33.03,33.03,134500.0,23.0722,23.0792,23.0652,23.0652,134500.0
2012-02-24 14:15:00,33.04,33.04,33.02,33.03,24200.0,23.0722,23.0722,23.0582,23.0652,24200.0
2012-02-24 14:20:00,33.03,33.04,33.02,33.04,145200.0,23.0652,23.0722,23.0582,23.0722,145200.0
2012-02-24 14:25:00,33.04,33.04,33.03,33.04,114300.0,23.0722,23.0722,23.0652,23.0722,114300.0
2012-02-24 14:30:00,33.03,33.04,33.01,33.01,61900.0,23.0652,23.0722,23.0512,23.0512,61900.0
2012-02-24 14:35:00,33.01,33.02,33.0,33.02,20700.0,23.0512,23.0582,23.0443,23.0582,20700.0
2012-02-24 14:40:00,33.01,33.02,33.01,33.02,13800.0,23.0512,23.0582,23.0512,23.0582,13800.0
2012-02-24 14:45:00,33.02,33.02,33.01,33.01,21400.0,23.0582,23.0582,23.0512,23.0512,21400.0
2012-02-24 14:50:00,33.01,33.02,33.0,33.0,150300.0,23.0512,23.0582,23.0443,23.0443,150300.0
2012-02-24 14:55:00,33.0,33.01,32.99,33.0,27900.0,23.0443,23.0512,23.0373,23.0443,27900.0
2012-02-24 15:00:00,33.01,33.01,33.0,33.0,32200.0,23.0512,23.0512,23.0443,23.0443,32200.0
2012-02-24 15:05:00,33.0,33.02,33.0,33.02,59400.0,23.0443,23.0582,23.0443,23.0582,59400.0
2012-02-24 15:10:00,33.01,33.02,33.01,33.01,13800.0,23.0512,23.0582,23.0512,23.0512,13800.0
2012-02-24 15:15:00,33.01,33.02,33.0,33.02,52100.0,23.0512,23.0582,23.0443,23.0582,52100.0
2012-02-24 15:20:00,33.01,33.02,33.01,33.02,13500.0,23.0512,23.0582,23.0512,23.0582,13500.0
2012-02-24 15:25:00,33.01,33.02,33.01,33.01,72400.0,23.0512,23.0582,23.0512,23.0512,72400.0
2012-02-24 15:30:00,33.02,33.03,33.01,33.03,118600.0,23.0582,23.0652,23.0512,23.0652,118600.0
2012-02-24 15:35:00,33.03,33.04,33.02,33.04,110300.0,23.0652,23.0722,23.0582,23.0722,110300.0
2012-02-24 15:40:00,33.04,33.04,33.02,33.03,60200.0,23.0722,23.0722,23.0582,23.0652,60200.0
2012-02-24 15:45:00,33.04,33.04,33.03,33.04,97500.0,23.0722,23.0722,23.0652,23.0722,97500.0
2012-02-24 15:50:00,33.04,33.04,33.02,33.03,148900.0,23.0722,23.0722,23.0582,23.0652,148900.0
2012-02-24 15:55:00,33.03,33.05,33.02,33.04,278000.0,23.0652,23.0792,23.0582,23.0722,278000.0
2012-02-27 09:30:00,32.93,32.96,32.85,32.88,99000.0,22.9954,23.0163,22.9395,22.9605,99000.0
2012-02-27 09:35:00,32.88,32.92,32.87,32.92,46800.0,22.9605,22.9884,22.9535,22.9884,46800.0
2012-02-27 09:40:00,32.91,32.92,32.89,32.91,139200.0,22.9814,22.9884,22.9674,22.9814,139200.0
2012-02-27 09:45:00,32.91,32.92,32.89,32.9,77700.0,22.9814,22.9884,22.9674,22.9744,77700.0
2012-02-27 09:50:00,32.9,32.92,32.9,32.91,76200.0,22.9744,22.9884,22.9744,22.9814,76200.0
2012-02-27 09:55:00,32.92,32.93,32.91,32.93,115500.0,22.9884,22.9954,22.9814,22.9954,115500.0
2012-02-27 10:00:00,32.92,32.95,32.92,32.93,62800.0,22.9884,23.0093,22.9884,22.9954,62800.0
2012-02-27 10:05:00,32.93,32.94,32.92,32.94,63400.0,22.9954,23.0024,22.9884,23.0024,63400.0
2012-02-27 10:10:00,32.94,32.95,32.93,32.94,99600.0,23.0024,23.0093,22.9954,23.0024,99600.0
2012-02-27 10:15:00,32.94,32.96,32.93,32.96,131900.0,23.0024,23.0163,22.9954,23.0163,131900.0
2012-02-27 10:20:00,32.96,32.96,32.94,32.95,72600.0,23.0163,23.0163,23.0024,23.0093,72600.0
2012-02-27 10:25:00,32.96,32.97,32.95,32.97,42200.0,23.0163,23.0233,23.0093,23.0233,42200.0
2012-02-27 10:30:00,32.97,32.98,32.96,32.96,67100.0,23.0233,23.0303,23.0163,23.0163,67100.0
2012-02-27 10:35:00,32.96,32.98,32.95,32.96,274600.0,23.0163,23.0303,23.0093,23.0163,274600.0
2012-02-27 10:40:00,32.97,33.0,32.96,33.0,121700.0,23.0233,23.0443,23.0163,23.0443,121700.0
2012-02-27 10:45:00,33.0,33.02,33.0,33.0,66100.0,23.0443,23.0582,23.0443,23.0443,66100.0
2012-02-27 10:50:00,33.01,33.01,33.0,33.01,77400.0,23.0512,23.0512,23.0443,23.0512,77400.0
2012-02-27 10:55:00,33.01,33.02,33.0,33.02,29200.0,23.0512,23.0582,23.0443,23.0582,29200.0
2012-02-27 11:00:00,33.02,33.04,33.02,33.03,7000.0,23.0582,23.0722,23.0582,23.0652,7000.0
2012-02-27 11:05:00,33.03,33.05,33.03,33.04,30800.0,23.0652,23.0792,23.0652,23.0722,30800.0
2012-02-27 11:10:00,33.05,33.06,33.04,33.06,41100.0,23.0792,23.0862,23.0722,23.0862,41100.0
2012-02-27 11:15:00,33.06,33.07,33.05,33.07,40200.0,23.0862,23.0931,23.0792,23.0931,40200.0
2012-02-27 11:20:00,33.06,33.09,33.06,33.09,134700.0,23.0862,23.1071,23.0862,23.1071,134700.0
2012-02-27 11:25:00,33.09,33.1,33.08,33.08,20400.0,23.1071,23.1141,23.1001,23.1001,20400.0
2012-02-27 11:30:00,33.09,33.09,33.08,33.08,60600.0,23.1071,23.1071,23.1001,23.1001,60600.0
2012-02-27 11:35:00,33.08,33.09,33.06,33.07,20400.0,23.1001,23.1071,23.0862,23.0931,20400.0
2012-02-27 11:40:00,33.06,33.09,33.06,33.09,99300.0,23.0862,23.1071,23.0862,23.1071,99300.0
2012-02-27 11:45:00,33.09,33.1,33.08,33.1,34000.0,23.1071,23.1141,23.1001,23.1141,34000.0
2012-02-27 11:50:00,33.1,33.1,33.08,33.09,20000.0,23.1141,23.1141,23.1001,23.1071,20000.0
2012-02-27 11:55:00,33.09,33.09,33.08,33.08,5100.0,23.1071,23.1071,23.1001,23.1001,5100.0
2012-02-27 12:00:00,33.08,33.1,33.08,33.09,11800.0,23.1001,23.1141,23.1001,23.1071,11800.0
2012-02-27 12:05:00,33.09,33.09,33.08,33.08,23900.0,23.1071,23.1071,23.1001,23.1001,23900.0
2012-02-27 12:10:00,33.08,33.09,33.07,33.07,16500.0,23.1001,23.1071,23.0931,23.0931,16500.0
2012-02-27 12:15:00,33.07,33.07,33.06,33.06,20000.0,23.0931,23.0931,23.0862,23.0862,20000.0
2012-02-27 12:20:00,33.06,33.07,33.05,33.06,17600.0,23.0862,23.0931,23.0792,23.0862,17600.0
2012-02-27 12:25:00,33.06,33.07,33.06,33.07,15400.0,23.0862,23.0931,23.0862,23.0931,15400.0
2012-02-27 12:30:00,33.06,33.07,33.06,33.06,6200.0,23.0862,23.0931,23.0862,23.0862,6200.0
2012-02-27 12:35:00,33.06,33.08,33.06,33.07,21800.0,23.0862,23.1001,23.0862,23.0931,21800.0
2012-02-27 12:40:00,33.06,33.07,33.05,33.07,10300.0,23.0862,23.0931,23.0792,23.0931,10300.0
2012-02-27 12:45:00,33.06,33.07,33.06,33.06,39900.0,23.0862,23.0931,23.0862,23.0862,39900.0
2012-02-27 12:50:00,33.07,33.11,33.06,33.06,88700.0,23.0931,23.1211,23.0862,23.0862,88700.0
2012-02-27 12:55:00,33.07,33.07,33.06,33.07,28600.0,23.0931,23.0931,23.0862,23.0931,28600.0
2012-02-27 13:00:00,33.07,33.07,33.06,33.07,24900.0,23.0931,23.0931,23.0862,23.0931,24900.0
2012-02-27 13:05:00,33.07,33.07,33.06,33.07,16800.0,23.0931,23.0931,23.0862,23.0931,16800.0
2012-02-27 13:10:00,33.06,33.07,33.06,33.06,5000.0,23.0862,23.0931,23.0862,23.0862,5000.0
2012-02-27 13:15:00,33.06,33.07,33.06,33.06,59200.0,23.0862,23.0931,23.0862,23.0862,59200.0
2012-02-27 13:20:00,33.06,33.08,33.06,33.08,11000.0,23.0862,23.1001,23.0862,23.1001,11000.0
2012-02-27 13:25:00,33.07,33.08,33.07,33.08,14300.0,23.0931,23.1001,23.0931,23.1001,14300.0
2012-02-27 13:30:00,33.07,33.08,33.07,33.07,7600.0,23.0931,23.1001,23.0931,23.0931,7600.0
2012-02-27 13:35:00,33.08,33.08,33.07,33.08,18000.0,23.1001,23.1001,23.0931,23.1001,18000.0
2012-02-27 13:40:00,33.07,33.09,33.07,33.08,34300.0,23.0931,23.1071,23.0931,23.1001,34300.0
2012-02-27 13:45:00,33.08,33.09,33.07,33.08,216800.0,23.1001,23.1071,23.0931,23.1001,216800.0
2012-02-27 13:50:00,33.09,33.1,33.08,33.08,145200.0,23.1071,23.1141,23.1001,23.1001,145200.0
2012-02-27 13:55:00,33.07,33.08,33.07,33.07,16900.0,23.0931,23.1001,23.0931,23.0931,16900.0
2012-02-27 14:00:00,33.07,33.08,33.07,33.07,141200.0,23.0931,23.1001,23.0931,23.0931,141200.0
2012-02-27 14:05:00,33.07,33.09,33.07,33.07,128300.0,23.0931,23.1071,23.0931,23.0931,128300.0
2012-02-27 14:10:00,33.07,33.08,33.06,33.08,32000.0,23.0931,23.1001,23.0862,23.1001,32000.0
2012-02-27 14:15:00,33.08,33.08,33.06,33.07,24100.0,23.1001,23.1001,23.0862,23.0931,24100.0
2012-02-27 14:20:00,33.06,33.07,33.06,33.06,13200.0,23.0862,23.0931,23.0862,23.0862,13200.0
2012-02-27 14:25:00,33.06,33.07,33.05,33.05,13600.0,23.0862,23.0931,23.0792,23.0792,13600.0
2012-02-27 14:30:00,33.06,33.07,33.05,33.07,36500.0,23.0862,23.0931,23.0792,23.0931,36500.0
2012-02-27 14:35:00,33.06,33.07,33.06,33.07,356900.0,23.0862,23.0931,23.0862,23.0931,356900.0
2012-02-27 14:40:00,33.07,33.09,33.06,33.09,31200.0,23.0931,23.1071,23.0862,23.1071,31200.0
2012-02-27 14:45:00,33.08,33.08,33.07,33.07,61000.0,23.1001,23.1001,23.0931,23.0931,61000.0
2012-02-27 14:50:00,33.07,33.08,33.07,33.08,8800.0,23.0931,23.1001,23.0931,23.1001,8800.0
2012-02-27 14:55:00,33.08,33.08,33.07,33.08,20900.0,23.1001,23.1001,23.0931,23.1001,20900.0
2012-02-27 15:00:00,33.08,33.12,33.07,33.12,62600.0,23.1001,23.128,23.0931,23.128,62600.0
2012-02-27 15:05:00,33.12,33.12,33.1,33.11,215800.0,23.128,23.128,23.1141,23.1211,215800.0
2012-02-27 15:10:00,33.11,33.12,33.09,33.09,50600.0,23.1211,23.128,23.1071,23.1071,50600.0
2012-02-27 15:15:00,33.09,33.09,33.05,33.06,134000.0,23.1071,23.1071,23.0792,23.0862,134000.0
2012-02-27 15:20:00,33.06,33.08,33.06,33.07,16800.0,23.0862,23.1001,23.0862,23.0931,16800.0
2012-02-27 15:25:00,33.07,33.09,33.07,33.08,53700.0,23.0931,23.1071,23.0931,23.1001,53700.0
2012-02-27 15:30:00,33.08,33.09,33.07,33.08,52800.0,23.1001,23.1071,23.0931,23.1001,52800.0
2012-02-27 15:35:00,33.09,33.09,33.08,33.09,70900.0,23.1071,23.1071,23.1001,23.1071,70900.0
2012-02-27 15:40:00,33.09,33.1,33.08,33.09,96200.0,23.1071,23.1141,23.1001,23.1071,96200.0
2012-02-27 15:45:00,33.08,33.08,33.05,33.06,104300.0,23.1001,23.1001,23.0792,23.0862,104300.0
2012-02-27 15:50:00,33.07,33.07,33.06,33.07,45800.0,23.0931,23.0931,23.0862,23.0931,45800.0
2012-02-27 15:55:00,33.07,33.08,33.03,33.04,431700.0,23.0931,23.1001,23.0652,23.0722,431700.0
2012-02-28 09:30:00,33.07,33.08,33.01,33.02,45200.0,23.0931,23.1001,23.0512,23.0582,45200.0
2012-02-28 09:35:00,33.03,33.06,33.02,33.05,31000.0,23.0652,23.0862,23.0582,23.0792,31000.0
2012-02-28 09:40:00,33.05,33.06,33.01,33.02,59300.0,23.0792,23.0862,23.0512,23.0582,59300.0
2012-02-28 09:45:00,33.04,33.05,33.04,33.05,71900.0,23.0722,23.0792,23.0722,23.0792,71900.0
2012-02-28 09:50:00,33.06,33.07,33.05,33.07,47300.0,23.0862,23.0931,23.0792,23.0931,47300.0
2012-02-28 09:55:00,33.07,33.08,33.04,33.07,119700.0,23.0931,23.1001,23.0722,23.0931,119700.0
2012-02-28 10:00:00,33.08,33.11,33.06,33.09,167700.0,23.1001,23.1211,23.0862,23.1071,167700.0
2012-02-28 10:05:00,33.09,33.09,33.04,33.04,96100.0,23.1071,23.1071,23.0722,23.0722,96100.0
2012-02-28 10:10:00,33.05,33.06,33.04,33.06,56100.0,23.0792,23.0862,23.0722,23.0862,56100.0
2012-02-28 10:15:00,33.06,33.08,33.05,33.07,97500.0,23.0862,23.1001,23.0792,23.0931,97500.0
2012-02-28 10:20:00,33.07,33.09,33.07,33.08,41800.0,23.0931,23.1071,23.0931,23.1001,41800.0
2012-02-28 10:25:00,33.09,33.11,33.08,33.1,69500.0,23.1071,23.1211,23.1001,23.1141,69500.0
2012-02-28 10:30:00,33.09,33.13,33.09,33.13,117100.0,23.1071,23.135,23.1071,23.135,117100.0
2012-02-28 10:35:00,33.13,33.13,33.1,33.12,79100.0,23.135,23.135,23.1141,23.128,79100.0
2012-02-28 10:40:00,33.11,33.12,33.11,33.11,27800.0,23.1211,23.128,23.1211,23.1211,27800.0
2012-02-28 10:45:00,33.1,33.12,33.1,33.1,50800.0,23.1141,23.128,23.1141,23.1141,50800.0
2012-02-28 10:50:00,33.1,33.1,33.07,33.08,69300.0,23.1141,23.1141,23.0931,23.1001,69300.0
2012-02-28 10:55:00,33.07,33.08,33.07,33.08,15600.0,23.0931,23.1001,23.0931,23.1001,15600.0
2012-02-28 11:00:00,33.09,33.09,33.08,33.08,35500.0,23.1071,23.1071,23.1001,23.1001,35500.0
2012-02-28 11:05:00,33.08,33.09,33.07,33.08,169300.0,23.1001,23.1071,23.0931,23.1001,169300.0
2012-02-28 11:10:00,33.09,33.1,33.08,33.09,54300.0,23.1071,23.1141,23.1001,23.1071,54300.0
2012-02-28 11:15:00,33.1,33.1,33.09,33.09,141400.0,23.1141,23.1141,23.1071,23.1071,141400.0
2012-02-28 11:20:00,33.1,33.1,33.09,33.09,57200.0,23.1141,23.1141,23.1071,23.1071,57200.0
2012-02-28 11:25:00,33.1,33.11,33.09,33.09,197500.0,23.1141,23.1211,23.1071,23.1071,197500.0
2012-02-28 11:30:00,33.09,33.12,33.09,33.11,51300.0,23.1071,23.128,23.1071,23.1211,51300.0
2012-02-28 11:35:00,33.1,33.11,33.09,33.1,125900.0,23.1141,23.1211,23.1071,23.1141,125900.0
2012-02-28 11:40:00,33.1,33.11,33.09,33.1,16900.0,23.1141,23.1211,23.1071,23.1141,16900.0
2012-02-28 11:45:00,33.09,33.11,33.09,33.09,30500.0,23.1071,23.1211,23.1071,23.1071,30500.0
2012-02-28 11:50:00,33.09,33.09,33.08,33.08,56000.0,23.1071,23.1071,23.1001,23.1001,56000.0
2012-02-28 11:55:00,33.08,33.09,33.08,33.09,15300.0,23.1001,23.1071,23.1001,23.1071,15300.0
2012-02-28 12:00:00,33.08,33.1,33.08,33.09,25300.0,23.1001,23.1141,23.1001,23.1071,25300.0
2012-02-28 12:05:00,33.09,33.1,33.08,33.1,18400.0,23.1071,23.1141,23.1001,23.1141,18400.0
2012-02-28 12:10:00,33.1,33.1,33.09,33.09,9900.0,23.1141,23.1141,23.1071,23.1071,9900.0
2012-02-28 12:15:00,33.09,33.1,33.07,33.07,34900.0,23.1071,23.1141,23.0931,23.0931,34900.0
2012-02-28 12:20:00,33.07,33.08,33.07,33.07,15800.0,23.0931,23.1001,23.0931,23.0931,15800.0
2012-02-28 12:25:00,33.07,33.08,33.07,33.07,17200.0,23.0931,23.1001,23.0931,23.0931,17200.0
2012-02-28 12:30:00,33.08,33.08,33.06,33.06,215900.0,23.1001,23.1001,23.0862,23.0862,215900.0
2012-02-28 12:35:00,33.06,33.07,33.06,33.07,146100.0,23.0862,23.0931,23.0862,23.0931,146100.0
2012-02-28 12:40:00,33.07,33.08,33.06,33.06,137900.0,23.0931,23.1001,23.0862,23.0862,137900.0
2012-02-28 12:45:00,33.06,33.08,33.06,33.08,56100.0,23.0862,23.1001,23.0862,23.1001,56100.0
2012-02-28 12:50:00,33.09,33.1,33.08,33.09,54100.0,23.1071,23.1141,23.1001,23.1071,54100.0
2012-02-28 12:55:00,33.09,33.11,33.09,33.11,63700.0,23.1071,23.1211,23.1071,23.1211,63700.0
2012-02-28 13:00:00,33.11,33.13,33.11,33.12,30600.0,23.1211,23.135,23.1211,23.128,30600.0
2012-02-28 13:05:00,33.13,33.13,33.12,33.13,37000.0,23.135,23.135,23.128,23.135,37000.0
2012-02-28 13:10:00,33.13,33.13,33.12,33.12,21500.0,23.135,23.135,23.128,23.128,21500.0
2012-02-28 13:15:00,33.12,33.13,33.12,33.12,55700.0,23.128,23.135,23.128,23.128,55700.0
2012-02-28 13:20:00,33.12,33.13,33.11,33.12,45000.0,23.128,23.135,23.1211,23.128,45000.0
2012-02-28 13:25:00,33.12,33.13,33.12,33.12,11300.0,23.128,23.135,23.128,23.128,11300.0
2012-02-28 13:30:00,33.12,33.12,33.1,33.11,55400.0,23.128,23.128,23.1141,23.1211,55400.0
2012-02-28 13:35:00,33.11,33.11,33.1,33.11,16200.0,23.1211,23.1211,23.1141,23.1211,16200.0
2012-02-28 13:40:00,33.11,33.11,33.09,33.1,22400.0,23.1211,23.1211,23.1071,23.1141,22400.0
2012-02-28 13:45:00,33.1,33.1,33.09,33.09,16600.0,23.1141,23.1141,23.1071,23.1071,16600.0
2012-02-28 13:50:00,33.09,33.1,33.08,33.09,41500.0,23.1071,23.1141,23.1001,23.1071,41500.0
2012-02-28 13:55:00,33.09,33.09,33.08,33.08,19100.0,23.1071,23.1071,23.1001,23.1001,19100.0
2012-02-28 14:00:00,33.08,33.1,33.08,33.09,14500.0,23.1001,23.1141,23.1001,23.1071,14500.0
2012-02-28 14:05:00,33.09,33.1,33.09,33.09,9300.0,23.1071,23.1141,23.1071,23.1071,9300.0
2012-02-28 14:10:00,33.09,33.09,33.08,33.09,19700.0,23.1071,23.1071,23.1001,23.1071,19700.0
2012-02-28 14:15:00,33.08,33.1,33.08,33.09,35000.0,23.1001,23.1141,23.1001,23.1071,35000.0
2012-02-28 14:20:00,33.08,33.09,33.08,33.09,11400.0,23.1001,23.1071,23.1001,23.1071,11400.0
2012-02-28 14:25:00,33.09,33.09,33.08,33.09,35200.0,23.1071,23.1071,23.1001,23.1071,35200.0
2012-02-28 14:30:00,33.09,33.11,33.08,33.1,19500.0,23.1071,23.1211,23.1001,23.1141,19500.0
2012-02-28 14:35:00,33.1,33.11,33.09,33.11,47500.0,23.1141,23.1211,23.1071,23.1211,47500.0
2012-02-28 14:40:00,33.1,33.11,33.1,33.11,8400.0,23.1141,23.1211,23.1141,23.1211,8400.0
2012-02-28 14:45:00,33.1,33.12,33.1,33.11,32200.0,23.1141,23.128,23.1141,23.1211,32200.0
2012-02-28 14:50:00,33.12,33.12,33.11,33.11,19500.0,23.128,23.128,23.1211,23.1211,19500.0
2012-02-28 14:55:00,33.11,33.13,33.11,33.11,70300.0,23.1211,23.135,23.1211,23.1211,70300.0
2012-02-28 15:00:00,33.12,33.13,33.11,33.12,39900.0,23.128,23.135,23.1211,23.128,39900.0
2012-02-28 15:05:00,33.13,33.13,33.11,33.11,35400.0,23.135,23.135,23.1211,23.1211,35400.0
2012-02-28 15:10:00,33.12,33.12,33.1,33.1,20000.0,23.128,23.128,23.1141,23.1141,20000.0
2012-02-28 15:15:00,33.11,33.14,33.11,33.13,33200.0,23.1211,23.142,23.1211,23.135,33200.0
2012-02-28 15:20:00,33.14,33.14,33.13,33.13,5400.0,23.142,23.142,23.135,23.135,5400.0
2012-02-28 15:25:00,33.13,33.14,33.13,33.14,30500.0,23.135,23.142,23.135,23.142,30500.0
2012-02-28 15:30:00,33.15,33.15,33.14,33.14,20900.0,23.149,23.149,23.142,23.142,20900.0
2012-02-28 15:35:00,33.15,33.16,33.14,33.16,33400.0,23.149,23.156,23.142,23.156,33400.0
2012-02-28 15:40:00,33.15,33.17,33.14,33.17,151600.0,23.149,23.163,23.142,23.163,151600.0
2012-02-28 15:45:00,33.16,33.17,33.15,33.16,82900.0,23.156,23.163,23.149,23.156,82900.0
2012-02-28 15:50:00,33.16,33.18,33.15,33.18,103600.0,23.156,23.1699,23.149,23.1699,103600.0
2012-02-28 15:55:00,33.18,33.18,33.14,33.15,280800.0,23.1699,23.1699,23.142,23.149,280800.0
2012-02-29 09:30:00,33.14,33.21,33.13,33.21,110800.0,23.142,23.1909,23.135,23.1909,110800.0
2012-02-29 09:35:00,33.2,33.21,33.19,33.21,13900.0,23.1839,23.1909,23.1769,23.1909,13900.0
2012-02-29 09:40:00,33.2,33.26,33.2,33.25,37300.0,23.1839,23.2258,23.1839,23.2188,37300.0
2012-02-29 09:45:00,33.25,33.25,33.22,33.24,47400.0,23.2188,23.2188,23.1979,23.2118,47400.0
2012-02-29 09:50:00,33.24,33.24,33.22,33.22,88100.0,23.2118,23.2118,23.1979,23.1979,88100.0
2012-02-29 09:55:00,33.22,33.25,33.22,33.25,38000.0,23.1979,23.2188,23.1979,23.2188,38000.0
2012-02-29 10:00:00,33.26,33.28,33.23,33.23,58200.0,23.2258,23.2398,23.2049,23.2049,58200.0
2012-02-29 10:05:00,33.23,33.23,33.2,33.22,92300.0,23.2049,23.2049,23.1839,23.1979,92300.0
2012-02-29 10:10:00,33.22,33.25,33.21,33.25,51900.0,23.1979,23.2188,23.1909,23.2188,51900.0
2012-02-29 10:15:00,33.25,33.25,33.22,33.23,58300.0,23.2188,23.2188,23.1979,23.2049,58300.0
2012-02-29 10:20:00,33.22,33.25,33.22,33.25,23700.0,23.1979,23.2188,23.1979,23.2188,23700.0
2012-02-29 10:25:00,33.26,33.27,33.25,33.26,13900.0,23.2258,23.2328,23.2188,23.2258,13900.0
2012-02-29 10:30:00,33.25,33.26,33.23,33.24,34000.0,23.2188,23.2258,23.2049,23.2118,34000.0
2012-02-29 10:35:00,33.24,33.26,33.24,33.26,25700.0,23.2118,23.2258,23.2118,23.2258,25700.0
2012-02-29 10:40:00,33.26,33.27,33.25,33.27,19800.0,23.2258,23.2328,23.2188,23.2328,19800.0
2012-02-29 10:45:00,33.25,33.26,33.22,33.22,47000.0,23.2188,23.2258,23.1979,23.1979,47000.0
2012-02-29 10:50:00,33.23,33.24,33.2,33.2,79800.0,23.2049,23.2118,23.1839,23.1839,79800.0
2012-02-29 10:55:00,33.19,33.23,33.19,33.23,24600.0,23.1769,23.2049,23.1769,23.2049,24600.0
2012-02-29 11:00:00,33.23,33.27,33.23,33.27,45900.0,23.2049,23.2328,23.2049,23.2328,45900.0
2012-02-29 11:05:00,33.26,33.29,33.26,33.28,1074900.0,23.2258,23.2468,23.2258,23.2398,1074900.0
2012-02-29 11:10:00,33.28,33.28,33.26,33.26,542400.0,23.2398,23.2398,23.2258,23.2258,542400.0
2012-02-29 11:15:00,33.27,33.27,33.24,33.25,30700.0,23.2328,23.2328,23.2118,23.2188,30700.0
2012-02-29 11:20:00,33.24,33.25,33.2,33.21,497200.0,23.2118,23.2188,23.1839,23.1909,497200.0
2012-02-29 11:25:00,33.22,33.22,33.2,33.2,244400.0,23.1979,23.1979,23.1839,23.1839,244400.0
2012-02-29 11:30:00,33.2,33.23,33.2,33.22,454600.0,23.1839,23.2049,23.1839,23.1979,454600.0
2012-02-29 11:35:00,33.22,33.25,33.22,33.25,121400.0,23.1979,23.2188,23.1979,23.2188,121400.0
2012-02-29 11:40:00,33.25,33.27,33.24,33.26,586400.0,23.2188,23.2328,23.2118,23.2258,586400.0
2012-02-29 11:45:00,33.25,33.27,33.25,33.26,511200.0,23.2188,23.2328,23.2188,23.2258,511200.0
2012-02-29 11:50:00,33.26,33.26,33.24,33.25,119600.0,23.2258,23.2258,23.2118,23.2188,119600.0
2012-02-29 11:55:00,33.25,33.26,33.23,33.24,82000.0,23.2188,23.2258,23.2049,23.2118,82000.0
2012-02-29 12:00:00,33.24,33.26,33.23,33.24,205500.0,23.2118,23.2258,23.2049,23.2118,205500.0
2012-02-29 12:05:00,33.23,33.24,33.23,33.24,96800.0,23.2049,23.2118,23.2049,23.2118,96800.0
2012-02-29 12:10:00,33.24,33.25,33.23,33.24,170600.0,23.2118,23.2188,23.2049,23.2118,170600.0
2012-02-29 12:15:00,33.24,33.25,33.23,33.24,35800.0,23.2118,23.2188,23.2049,23.2118,35800.0
2012-02-29 12:20:00,33.24,33.26,33.24,33.26,47800.0,23.2118,23.2258,23.2118,23.2258,47800.0
2012-02-29 12:25:00,33.26,33.27,33.25,33.26,77400.0,23.2258,23.2328,23.2188,23.2258,77400.0
2012-02-29 12:30:00,33.26,33.27,33.26,33.26,36700.0,23.2258,23.2328,23.2258,23.2258,36700.0
2012-02-29 12:35:00,33.27,33.28,33.26,33.28,43600.0,23.2328,23.2398,23.2258,23.2398,43600.0
2012-02-29 12:40:00,33.27,33.28,33.27,33.28,95000.0,23.2328,23.2398,23.2328,23.2398,95000.0
2012-02-29 12:45:00,33.28,33.28,33.27,33.27,25200.0,23.2398,23.2398,23.2328,23.2328,25200.0
2012-02-29 12:50:00,33.27,33.27,33.26,33.27,89900.0,23.2328,23.2328,23.2258,23.2328,89900.0
2012-02-29 12:55:00,33.26,33.27,33.26,33.26,29200.0,23.2258,23.2328,23.2258,23.2258,29200.0
2012-02-29 13:00:00,33.26,33.28,33.26,33.27,155400.0,23.2258,23.2398,23.2258,23.2328,155400.0
2012-02-29 13:05:00,33.27,33.29,33.26,33.28,29400.0,23.2328,23.2468,23.2258,23.2398,29400.0
2012-02-29 13:10:00,33.28,33.29,33.27,33.27,248500.0,23.2398,23.2468,23.2328,23.2328,248500.0
2012-02-29 13:15:00,33.27,33.27,33.26,33.27,30200.0,23.2328,23.2328,23.2258,23.2328,30200.0
2012-02-29 13:20:00,33.27,33.29,33.27,33.28,40800.0,23.2328,23.2468,23.2328,23.2398,40800.0
2012-02-29 13:25:00,33.29,33.29,33.28,33.29,10200.0,23.2468,23.2468,23.2398,23.2468,10200.0
2012-02-29 13:30:00,33.29,33.29,33.27,33.28,19400.0,23.2468,23.2468,23.2328,23.2398,19400.0
2012-02-29 13:35:00,33.28,33.29,33.27,33.28,24600.0,23.2398,23.2468,23.2328,23.2398,24600.0
2012-02-29 13:40:00,33.28,33.3,33.28,33.29,13400.0,23.2398,23.2537,23.2398,23.2468,13400.0
2012-02-29 13:45:00,33.29,33.3,33.29,33.3,23500.0,23.2468,23.2537,23.2468,23.2537,23500.0
2012-02-29 13:50:00,33.3,33.33,33.3,33.33,88700.0,23.2537,23.2747,23.2537,23.2747,88700.0
2012-02-29 13:55:00,33.33,33.35,33.33,33.34,677900.0,23.2747,23.2887,23.2747,23.2817,677900.0
2012-02-29 14:00:00,33.33,33.34,33.33,33.34,12500.0,23.2747,23.2817,23.2747,23.2817,12500.0
2012-02-29 14:05:00,33.34,33.35,33.33,33.35,348200.0,23.2817,23.2887,23.2747,23.2887,348200.0
2012-02-29 14:10:00,33.34,33.35,33.33,33.33,344100.0,23.2817,23.2887,23.2747,23.2747,344100.0
2012-02-29 14:15:00,33.33,33.34,33.31,33.32,248800.0,23.2747,23.2817,23.2607,23.2677,248800.0
2012-02-29 14:20:00,33.32,33.33,33.31,33.32,137800.0,23.2677,23.2747,23.2607,23.2677,137800.0
2012-02-29 14:25:00,33.32,33.32,33.31,33.32,10700.0,23.2677,23.2677,23.2607,23.2677,10700.0
2012-02-29 14:30:00,33.32,33.33,33.31,33.31,212000.0,23.2677,23.2747,23.2607,23.2607,212000.0
2012-02-29 14:35:00,33.31,33.33,33.31,33.32,130000.0,23.2607,23.2747,23.2607,23.2677,130000.0
2012-02-29 14:40:00,33.32,33.33,33.32,33.33,204100.0,23.2677,23.2747,23.2677,23.2747,204100.0
2012-02-29 14:45:00,33.32,33.35,33.32,33.34,151800.0,23.2677,23.2887,23.2677,23.2817,151800.0
2012-02-29 14:50:00,33.34,33.35,33.34,33.35,26900.0,23.2817,23.2887,23.2817,23.2887,26900.0
2012-02-29 14:55:00,33.35,33.35,33.32,33.33,72900.0,23.2887,23.2887,23.2677,23.2747,72900.0
2012-02-29 15:00:00,33.33,33.33,33.31,33.31,146800.0,23.2747,23.2747,23.2607,23.2607,146800.0
2012-02-29 15:05:00,33.31,33.32,33.3,33.3,270200.0,23.2607,23.2677,23.2537,23.2537,270200.0
2012-02-29 15:10:00,33.3,33.33,33.3,33.32,46800.0,23.2537,23.2747,23.2537,23.2677,46800.0
2012-02-29 15:15:00,33.32,33.34,33.32,33.34,23600.0,23.2677,23.2817,23.2677,23.2817,23600.0
2012-02-29 15:20:00,33.33,33.34,33.31,33.32,108300.0,23.2747,23.2817,23.2607,23.2677,108300.0
2012-02-29 15:25:00,33.32,33.33,33.3,33.33,32100.0,23.2677,23.2747,23.2537,23.2747,32100.0
2012-02-29 15:30:00,33.32,33.33,33.3,33.3,51900.0,23.2677,23.2747,23.2537,23.2537,51900.0
2012-02-29 15:35:00,33.3,33.3,33.26,33.28,215300.0,23.2537,23.2537,23.2258,23.2398,215300.0
2012-02-29 15:40:00,33.28,33.29,33.27,33.27,116500.0,23.2398,23.2468,23.2328,23.2328,116500.0
2012-02-29 15:45:00,33.27,33.28,33.26,33.27,120400.0,23.2328,23.2398,23.2258,23.2328,120400.0
2012-02-29 15:50:00,33.27,33.28,33.24,33.25,999500.0,23.2328,23.2398,23.2118,23.2188,999500.0
2012-02-29 15:55:00,33.25,33.27,33.23,33.23,916800.0,23.2188,23.2328,23.2049,23.2049,916800.0
2012-03-01 09:30:00,33.25,33.26,33.21,33.22,171900.0,23.2188,23.2258,23.1909,23.1979,171900.0
2012-03-01 09:35:00,33.23,33.28,33.22,33.25,142400.0,23.2049,23.2398,23.1979,23.2188,142400.0
2012-03-01 09:40:00,33.25,33.3,33.25,33.28,218900.0,23.2188,23.2537,23.2188,23.2398,218900.0
2012-03-01 09:45:00,33.28,33.29,33.26,33.26,144400.0,23.2398,23.2468,23.2258,23.2258,144400.0
2012-03-01 09:50:00,33.26,33.27,33.25,33.25,100800.0,23.2258,23.2328,23.2188,23.2188,100800.0
2012-03-01 09:55:00,33.26,33.29,33.25,33.29,134700.0,23.2258,23.2468,23.2188,23.2468,134700.0
2012-03-01 10:00:00,33.28,33.29,33.17,33.18,268300.0,23.2398,23.2468,23.163,23.1699,268300.0
2012-03-01 10:05:00,33.18,33.2,33.18,33.19,95800.0,23.1699,23.1839,23.1699,23.1769,95800.0
2012-03-01 10:10:00,33.19,33.22,33.19,33.22,65300.0,23.1769,23.1979,23.1769,23.1979,65300.0
2012-03-01 10:15:00,33.22,33.22,33.19,33.21,95300.0,23.1979,23.1979,23.1769,23.1909,95300.0
2012-03-01 10:20:00,33.21,33.23,33.21,33.22,27100.0,23.1909,23.2049,23.1909,23.1979,27100.0
2012-03-01 10:25:00,33.22,33.22,33.21,33.21,30800.0,23.1979,23.1979,23.1909,23.1909,30800.0
2012-03-01 10:30:00,33.21,33.23,33.21,33.22,94700.0,23.1909,23.2049,23.1909,23.1979,94700.0
2012-03-01 10:35:00,33.23,33.23,33.21,33.22,27700.0,23.2049,23.2049,23.1909,23.1979,27700.0
2012-03-01 10:40:00,33.22,33.22,33.2,33.2,147700.0,23.1979,23.1979,23.1839,23.1839,147700.0
2012-03-01 10:45:00,33.21,33.23,33.2,33.23,123700.0,23.1909,23.2049,23.1839,23.2049,123700.0
2012-03-01 10:50:00,33.23,33.23,33.21,33.23,58100.0,23.2049,23.2049,23.1909,23.2049,58100.0
2012-03-01 10:55:00,33.22,33.25,33.22,33.24,70600.0,23.1979,23.2188,23.1979,23.2118,70600.0
2012-03-01 11:00:00,33.24,33.24,33.23,33.23,33800.0,23.2118,23.2118,23.2049,23.2049,33800.0
2012-03-01 11:05:00,33.24,33.26,33.23,33.24,45100.0,23.2118,23.2258,23.2049,23.2118,45100.0
2012-03-01 11:10:00,33.25,33.25,33.23,33.23,19300.0,23.2188,23.2188,23.2049,23.2049,19300.0
2012-03-01 11:15:00,33.24,33.24,33.23,33.23,87600.0,23.2118,23.2118,23.2049,23.2049,87600.0
2012-03-01 11:20:00,33.23,33.24,33.22,33.23,89700.0,23.2049,23.2118,23.1979,23.2049,89700.0
2012-03-01 11:25:00,33.23,33.24,33.22,33.23,75600.0,23.2049,23.2118,23.1979,23.2049,75600.0
2012-03-01 11:30:00,33.23,33.25,33.22,33.24,90200.0,23.2049,23.2188,23.1979,23.2118,90200.0
2012-03-01 11:35:00,33.24,33.24,33.21,33.22,60700.0,23.2118,23.2118,23.1909,23.1979,60700.0
2012-03-01 11:40:00,33.21,33.23,33.21,33.22,90700.0,23.1909,23.2049,23.1909,23.1979,90700.0
2012-03-01 11:45:00,33.23,33.24,33.22,33.24,41900.0,23.2049,23.2118,23.1979,23.2118,41900.0
2012-03-01 11:50:00,33.23,33.23,33.22,33.23,39800.0,23.2049,23.2049,23.1979,23.2049,39800.0
2012-03-01 11:55:00,33.22,33.23,33.22,33.22,15900.0,23.1979,23.2049,23.1979,23.1979,15900.0
2012-03-01 12:00:00,33.22,33.23,33.22,33.22,21500.0,23.1979,23.2049,23.1979,23.1979,21500.0
2012-03-01 12:05:00,33.22,33.23,33.21,33.21,39800.0,23.1979,23.2049,23.1909,23.1909,39800.0
2012-03-01 12:10:00,33.21,33.22,33.2,33.21,59400.0,23.1909,23.1979,23.1839,23.1909,59400.0
2012-03-01 12:15:00,33.2,33.21,33.2,33.2,24100.0,23.1839,23.1909,23.1839,23.1839,24100.0
2012-03-01 12:20:00,33.2,33.21,33.2,33.2,20300.0,23.1839,23.1909,23.1839,23.1839,20300.0
2012-03-01 12:25:00,33.2,33.21,33.19,33.19,42000.0,23.1839,23.1909,23.1769,23.1769,42000.0
2012-03-01 12:30:00,33.19,33.2,33.18,33.18,42000.0,23.1769,23.1839,23.1699,23.1699,42000.0
2012-03-01 12:35:00,33.18,33.19,33.17,33.17,22600.0,23.1699,23.1769,23.163,23.163,22600.0
2012-03-01 12:40:00,33.17,33.18,33.17,33.17,21300.0,23.163,23.1699,23.163,23.163,21300.0
2012-03-01 12:45:00,33.17,33.19,33.17,33.19,55100.0,23.163,23.1769,23.163,23.1769,55100.0
2012-03-01 12:50:00,33.19,33.2,33.19,33.19,17700.0,23.1769,23.1839,23.1769,23.1769,17700.0
2012-03-01 12:55:00,33.19,33.2,33.18,33.19,30400.0,23.1769,23.1839,23.1699,23.1769,30400.0
2012-03-01 13:00:00,33.18,33.18,33.17,33.17,35500.0,23.1699,23.1699,23.163,23.163,35500.0
2012-03-01 13:05:00,33.17,33.18,33.17,33.17,27300.0,23.163,23.1699,23.163,23.163,27300.0
2012-03-01 13:10:00,33.17,33.18,33.16,33.16,30500.0,23.163,23.1699,23.156,23.156,30500.0
2012-03-01 13:15:00,33.16,33.17,33.16,33.17,36700.0,23.156,23.163,23.156,23.163,36700.0
2012-03-01 13:20:00,33.16,33.2,33.16,33.2,70300.0,23.156,23.1839,23.156,23.1839,70300.0
2012-03-01 13:25:00,33.2,33.21,33.19,33.2,28100.0,23.1839,23.1909,23.1769,23.1839,28100.0
2012-03-01 13:30:00,33.2,33.21,33.2,33.2,45200.0,23.1839,23.1909,23.1839,23.1839,45200.0
2012-03-01 13:35:00,33.2,33.21,33.2,33.2,47800.0,23.1839,23.1909,23.1839,23.1839,47800.0
2012-03-01 13:40:00,33.2,33.21,33.2,33.2,38700.0,23.1839,23.1909,23.1839,23.1839,38700.0
2012-03-01 13:45:00,33.2,33.22,33.2,33.2,157800.0,23.1839,23.1979,23.1839,23.1839,157800.0
2012-03-01 13:50:00,33.2,33.2,33.2,33.2,14000.0,23.1839,23.1839,23.1839,23.1839,14000.0
2012-03-01 13:55:00,33.2,33.21,33.2,33.2,34400.0,23.1839,23.1909,23.1839,23.1839,34400.0
2012-03-01 14:00:00,33.2,33.21,33.2,33.2,32600.0,23.1839,23.1909,23.1839,23.1839,32600.0
2012-03-01 14:05:00,33.2,33.23,33.2,33.23,54600.0,23.1839,23.2049,23.1839,23.2049,54600.0
2012-03-01 14:10:00,33.22,33.23,33.21,33.22,85700.0,23.1979,23.2049,23.1909,23.1979,85700.0
2012-03-01 14:15:00,33.21,33.22,33.21,33.21,19200.0,23.1909,23.1979,23.1909,23.1909,19200.0
2012-03-01 14:20:00,33.22,33.22,33.18,33.18,42600.0,23.1979,23.1979,23.1699,23.1699,42600.0
2012-03-01 14:25:00,33.18,33.19,33.18,33.19,19500.0,23.1699,23.1769,23.1699,23.1769,19500.0
2012-03-01 14:30:00,33.18,33.19,33.18,33.19,61100.0,23.1699,23.1769,23.1699,23.1769,61100.0
2012-03-01 14:35:00,33.18,33.19,33.17,33.17,34800.0,23.1699,23.1769,23.163,23.163,34800.0
2012-03-01 14:40:00,33.17,33.18,33.16,33.16,373300.0,23.163,23.1699,23.156,23.156,373300.0
2012-03-01 14:45:00,33.16,33.17,33.16,33.16,104800.0,23.156,23.163,23.156,23.156,104800.0
2012-03-01 14:50:00,33.17,33.18,33.16,33.18,191500.0,23.163,23.1699,23.156,23.1699,191500.0
2012-03-01 14:55:00,33.18,33.18,33.16,33.18,393500.0,23.1699,23.1699,23.156,23.1699,393500.0
2012-03-01 15:00:00,33.17,33.19,33.17,33.19,79900.0,23.163,23.1769,23.163,23.1769,79900.0
2012-03-01 15:05:00,33.19,33.19,33.16,33.16,87500.0,23.1769,23.1769,23.156,23.156,87500.0
2012-03-01 15:10:00,33.17,33.17,33.14,33.14,48000.0,23.163,23.163,23.142,23.142,48000.0
2012-03-01 15:15:00,33.14,33.15,33.11,33.11,159200.0,23.142,23.149,23.1211,23.1211,159200.0
2012-03-01 15:20:00,33.11,33.12,33.1,33.12,100700.0,23.1211,23.128,23.1141,23.128,100700.0
2012-03-01 15:25:00,33.11,33.14,33.11,33.13,142600.0,23.1211,23.142,23.1211,23.135,142600.0
2012-03-01 15:30:00,33.12,33.13,33.11,33.12,198900.0,23.128,23.135,23.1211,23.128,198900.0
2012-03-01 15:35:00,33.12,33.13,33.1,33.12,233700.0,23.128,23.135,23.1141,23.128,233700.0
2012-03-01 15:40:00,33.12,33.14,33.11,33.13,116100.0,23.128,23.142,23.1211,23.135,116100.0
2012-03-01 15:45:00,33.14,33.17,33.13,33.17,191400.0,23.142,23.163,23.135,23.163,191400.0
2012-03-01 15:50:00,33.17,33.19,33.17,33.18,228300.0,23.163,23.1769,23.163,23.1699,228300.0
2012-03-01 15:55:00,33.19,33.21,33.17,33.19,886300.0,23.1769,23.1909,23.163,23.1769,886300.0
2012-03-02 09:30:00,33.15,33.26,33.13,33.17,57700.0,23.149,23.2258,23.135,23.163,57700.0
2012-03-02 09:35:00,33.16,33.18,33.15,33.16,62700.0,23.156,23.1699,23.149,23.156,62700.0
2012-03-02 09:40:00,33.16,33.17,33.14,33.14,64500.0,23.156,23.163,23.142,23.142,64500.0
2012-03-02 09:45:00,33.15,33.18,33.15,33.17,24500.0,23.149,23.1699,23.149,23.163,24500.0
2012-03-02 09:50:00,33.17,33.2,33.15,33.2,52600.0,23.163,23.1839,23.149,23.1839,52600.0
2012-03-02 09:55:00,33.2,33.2,33.16,33.17,22100.0,23.1839,23.1839,23.156,23.163,22100.0
2012-03-02 10:00:00,33.17,33.18,33.16,33.16,49700.0,23.163,23.1699,23.156,23.156,49700.0
2012-03-02 10:05:00,33.16,33.18,33.15,33.17,34000.0,23.156,23.1699,23.149,23.163,34000.0
2012-03-02 10:10:00,33.17,33.18,33.16,33.18,15200.0,23.163,23.1699,23.156,23.1699,15200.0
2012-03-02 10:15:00,33.19,33.2,33.18,33.19,41400.0,23.1769,23.1839,23.1699,23.1769,41400.0
2012-03-02 10:20:00,33.19,33.2,33.18,33.2,8900.0,23.1769,23.1839,23.1699,23.1839,8900.0
2012-03-02 10:25:00,33.19,33.2,33.18,33.19,17300.0,23.1769,23.1839,23.1699,23.1769,17300.0
2012-03-02 10:30:00,33.19,33.21,33.18,33.19,26300.0,23.1769,23.1909,23.1699,23.1769,26300.0
2012-03-02 10:35:00,33.19,33.19,33.18,33.19,15200.0,23.1769,23.1769,23.1699,23.1769,15200.0
2012-03-02 10:40:00,33.18,33.2,33.17,33.18,100600.0,23.1699,23.1839,23.163,23.1699,100600.0
2012-03-02 10:45:00,33.18,33.19,33.17,33.18,16700.0,23.1699,23.1769,23.163,23.1699,16700.0
2012-03-02 10:50:00,33.18,33.2,33.18,33.2,68500.0,23.1699,23.1839,23.1699,23.1839,68500.0
2012-03-02 10:55:00,33.2,33.21,33.18,33.19,99300.0,23.1839,23.1909,23.1699,23.1769,99300.0
2012-03-02 11:00:00,33.19,33.19,33.17,33.18,96800.0,23.1769,23.1769,23.163,23.1699,96800.0
2012-03-02 11:05:00,33.17,33.18,33.17,33.17,53400.0,23.163,23.1699,23.163,23.163,53400.0
2012-03-02 11:10:00,33.18,33.19,33.17,33.18,45600.0,23.1699,23.1769,23.163,23.1699,45600.0
2012-03-02 11:15:00,33.18,33.19,33.17,33.19,26400.0,23.1699,23.1769,23.163,23.1769,26400.0
2012-03-02 11:20:00,33.19,33.2,33.18,33.18,368600.0,23.1769,23.1839,23.1699,23.1699,368600.0
2012-03-02 11:25:00,33.18,33.19,33.18,33.19,19300.0,23.1699,23.1769,23.1699,23.1769,19300.0
2012-03-02 11:30:00,33.18,33.19,33.18,33.19,6900.0,23.1699,23.1769,23.1699,23.1769,6900.0
2012-03-02 11:35:00,33.18,33.19,33.18,33.18,56100.0,23.1699,23.1769,23.1699,23.1699,56100.0
2012-03-02 11:40:00,33.18,33.19,33.16,33.16,72500.0,23.1699,23.1769,23.156,23.156,72500.0
2012-03-02 11:45:00,33.16,33.18,33.16,33.18,214300.0,23.156,23.1699,23.156,23.1699,214300.0
2012-03-02 11:50:00,33.18,33.19,33.17,33.19,10500.0,23.1699,23.1769,23.163,23.1769,10500.0
2012-03-02 11:55:00,33.18,33.2,33.18,33.2,171600.0,23.1699,23.1839,23.1699,23.1839,171600.0
2012-03-02 12:00:00,33.2,33.2,33.18,33.18,44200.0,23.1839,23.1839,23.1699,23.1699,44200.0
2012-03-02 12:05:00,33.18,33.19,33.18,33.18,12700.0,23.1699,23.1769,23.1699,23.1699,12700.0
2012-03-02 12:10:00,33.19,33.19,33.17,33.17,20600.0,23.1769,23.1769,23.163,23.163,20600.0
2012-03-02 12:15:00,33.18,33.19,33.17,33.18,31200.0,23.1699,23.1769,23.163,23.1699,31200.0
2012-03-02 12:20:00,33.18,33.18,33.17,33.17,32600.0,23.1699,23.1699,23.163,23.163,32600.0
2012-03-02 12:25:00,33.18,33.19,33.17,33.18,8600.0,23.1699,23.1769,23.163,23.1699,8600.0
2012-03-02 12:30:00,33.18,33.19,33.18,33.19,9600.0,23.1699,23.1769,23.1699,23.1769,9600.0
2012-03-02 12:35:00,33.18,33.19,33.17,33.19,20200.0,23.1699,23.1769,23.163,23.1769,20200.0
2012-03-02 12:40:00,33.19,33.19,33.17,33.18,66900.0,23.1769,23.1769,23.163,23.1699,66900.0
2012-03-02 12:45:00,33.18,33.19,33.17,33.19,22300.0,23.1699,23.1769,23.163,23.1769,22300.0
2012-03-02 12:50:00,33.19,33.2,33.19,33.2,51200.0,23.1769,23.1839,23.1769,23.1839,51200.0
2012-03-02 12:55:00,33.19,33.2,33.18,33.19,14400.0,23.1769,23.1839,23.1699,23.1769,14400.0
2012-03-02 13:00:00,33.18,33.19,33.17,33.18,12300.0,23.1699,23.1769,23.163,23.1699,12300.0
2012-03-02 13:05:00,33.19,33.19,33.17,33.18,48800.0,23.1769,23.1769,23.163,23.1699,48800.0
2012-03-02 13:10:00,33.18,33.19,33.16,33.17,24200.0,23.1699,23.1769,23.156,23.163,24200.0
2012-03-02 13:15:00,33.17,33.18,33.16,33.18,8500.0,23.163,23.1699,23.156,23.1699,8500.0
2012-03-02 13:20:00,33.17,33.18,33.16,33.17,18000.0,23.163,23.1699,23.156,23.163,18000.0
2012-03-02 13:25:00,33.17,33.18,33.16,33.17,25700.0,23.163,23.1699,23.156,23.163,25700.0
2012-03-02 13:30:00,33.16,33.18,33.16,33.18,8000.0,23.156,23.1699,23.156,23.1699,8000.0
2012-03-02 13:35:00,33.17,33.19,33.17,33.17,47500.0,23.163,23.1769,23.163,23.163,47500.0
2012-03-02 13:40:00,33.17,33.18,33.17,33.18,64100.0,23.163,23.1699,23.163,23.1699,64100.0
2012-03-02 13:45:00,33.18,33.19,33.17,33.18,12700.0,23.1699,23.1769,23.163,23.1699,12700.0
2012-03-02 13:50:00,33.19,33.19,33.18,33.19,12200.0,23.1769,23.1769,23.1699,23.1769,12200.0
2012-03-02 13:55:00,33.19,33.2,33.18,33.19,8700.0,23.1769,23.1839,23.1699,23.1769,8700.0
2012-03-02 14:00:00,33.19,33.2,33.19,33.2,14100.0,23.1769,23.1839,23.1769,23.1839,14100.0
2012-03-02 14:05:00,33.2,33.2,33.19,33.2,11400.0,23.1839,23.1839,23.1769,23.1839,11400.0
2012-03-02 14:10:00,33.19,33.21,33.19,33.21,13900.0,23.1769,23.1909,23.1769,23.1909,13900.0
2012-03-02 14:15:00,33.21,33.23,33.2,33.23,52100.0,23.1909,23.2049,23.1839,23.2049,52100.0
2012-03-02 14:20:00,33.22,33.23,33.21,33.22,35900.0,23.1979,23.2049,23.1909,23.1979,35900.0
2012-03-02 14:25:00,33.21,33.22,33.19,33.2,21500.0,23.1909,23.1979,23.1769,23.1839,21500.0
2012-03-02 14:30:00,33.21,33.21,33.2,33.21,4000.0,23.1909,23.1909,23.1839,23.1909,4000.0
2012-03-02 14:35:00,33.2,33.22,33.2,33.22,11300.0,23.1839,23.1979,23.1839,23.1979,11300.0
2012-03-02 14:40:00,33.22,33.22,33.2,33.21,31600.0,23.1979,23.1979,23.1839,23.1909,31600.0
2012-03-02 14:45:00,33.2,33.22,33.2,33.22,11900.0,23.1839,23.1979,23.1839,23.1979,11900.0
2012-03-02 14:50:00,33.21,33.24,33.21,33.24,26400.0,23.1909,23.2118,23.1909,23.2118,26400.0
2012-03-02 14:55:00,33.24,33.24,33.22,33.23,13000.0,23.2118,23.2118,23.1979,23.2049,13000.0
2012-03-02 15:00:00,33.23,33.25,33.23,33.23,62900.0,23.2049,23.2188,23.2049,23.2049,62900.0
2012-03-02 15:05:00,33.23,33.23,33.22,33.22,71800.0,23.2049,23.2049,23.1979,23.1979,71800.0
2012-03-02 15:10:00,33.23,33.24,33.22,33.23,46600.0,23.2049,23.2118,23.1979,23.2049,46600.0
2012-03-02 15:15:00,33.23,33.24,33.23,33.23,16100.0,23.2049,23.2118,23.2049,23.2049,16100.0
2012-03-02 15:20:00,33.23,33.24,33.23,33.24,11300.0,23.2049,23.2118,23.2049,23.2118,11300.0
2012-03-02 15:25:00,33.23,33.26,33.23,33.26,31800.0,23.2049,23.2258,23.2049,23.2258,31800.0
2012-03-02 15:30:00,33.26,33.27,33.25,33.26,57000.0,23.2258,23.2328,23.2188,23.2258,57000.0
2012-03-02 15:35:00,33.26,33.27,33.23,33.24,46600.0,23.2258,23.2328,23.2049,23.2118,46600.0
2012-03-02 15:40:00,33.23,33.24,33.22,33.23,36400.0,23.2049,23.2118,23.1979,23.2049,36400.0
2012-03-02 15:45:00,33.23,33.23,33.22,33.22,29600.0,23.2049,23.2049,23.1979,23.1979,29600.0
2012-03-02 15:50:00,33.23,33.24,33.21,33.22,331100.0,23.2049,23.2118,23.1909,23.1979,331100.0
2012-03-02 15:55:00,33.22,33.22,33.2,33.21,319500.0,23.1979,23.1979,23.1839,23.1909,319500.0
2012-03-05 09:30:00,33.19,33.22,33.18,33.19,58000.0,23.1769,23.1979,23.1699,23.1769,58000.0
2012-03-05 09:35:00,33.19,33.26,33.19,33.26,86600.0,23.1769,23.2258,23.1769,23.2258,86600.0
2012-03-05 09:40:00,33.26,33.26,33.24,33.25,60900.0,23.2258,23.2258,23.2118,23.2188,60900.0
2012-03-05 09:45:00,33.25,33.26,33.24,33.26,63700.0,23.2188,23.2258,23.2118,23.2258,63700.0
2012-03-05 09:50:00,33.26,33.28,33.25,33.28,46300.0,23.2258,23.2398,23.2188,23.2398,46300.0
2012-03-05 09:55:00,33.27,33.27,33.24,33.25,287600.0,23.2328,23.2328,23.2118,23.2188,287600.0
2012-03-05 10:00:00,33.25,33.29,33.24,33.28,251700.0,23.2188,23.2468,23.2118,23.2398,251700.0
2012-03-05 10:05:00,33.27,33.27,33.26,33.27,39300.0,23.2328,23.2328,23.2258,23.2328,39300.0
2012-03-05 10:10:00,33.27,33.28,33.26,33.28,123100.0,23.2328,23.2398,23.2258,23.2398,123100.0
2012-03-05 10:15:00,33.28,33.29,33.26,33.27,36400.0,23.2398,23.2468,23.2258,23.2328,36400.0
2012-03-05 10:20:00,33.27,33.27,33.22,33.22,62900.0,23.2328,23.2328,23.1979,23.1979,62900.0
2012-03-05 10:25:00,33.22,33.23,33.2,33.22,90200.0,23.1979,23.2049,23.1839,23.1979,90200.0
2012-03-05 10:30:00,33.21,33.23,33.2,33.23,85800.0,23.1909,23.2049,23.1839,23.2049,85800.0
2012-03-05 10:35:00,33.23,33.23,33.21,33.22,10300.0,23.2049,23.2049,23.1909,23.1979,10300.0
2012-03-05 10:40:00,33.23,33.24,33.22,33.23,24500.0,23.2049,23.2118,23.1979,23.2049,24500.0
2012-03-05 10:45:00,33.23,33.25,33.23,33.24,102700.0,23.2049,23.2188,23.2049,23.2118,102700.0
2012-03-05 10:50:00,33.24,33.25,33.22,33.22,37100.0,23.2118,23.2188,23.1979,23.1979,37100.0
2012-03-05 10:55:00,33.23,33.24,33.23,33.24,136200.0,23.2049,23.2118,23.2049,23.2118,136200.0
2012-03-05 11:00:00,33.24,33.25,33.22,33.23,29900.0,23.2118,23.2188,23.1979,23.2049,29900.0
2012-03-05 11:05:00,33.23,33.24,33.23,33.23,8700.0,23.2049,23.2118,23.2049,23.2049,8700.0
2012-03-05 11:10:00,33.24,33.25,33.23,33.24,92400.0,23.2118,23.2188,23.2049,23.2118,92400.0
2012-03-05 11:15:00,33.25,33.28,33.24,33.25,97500.0,23.2188,23.2398,23.2118,23.2188,97500.0
2012-03-05 11:20:00,33.25,33.26,33.23,33.26,21200.0,23.2188,23.2258,23.2049,23.2258,21200.0
2012-03-05 11:25:00,33.26,33.28,33.25,33.27,51800.0,23.2258,23.2398,23.2188,23.2328,51800.0
2012-03-05 11:30:00,33.27,33.28,33.27,33.27,30400.0,23.2328,23.2398,23.2328,23.2328,30400.0
2012-03-05 11:35:00,33.27,33.28,33.27,33.28,11100.0,23.2328,23.2398,23.2328,23.2398,11100.0
2012-03-05 11:40:00,33.27,33.29,33.27,33.29,34600.0,23.2328,23.2468,23.2328,23.2468,34600.0
2012-03-05 11:45:00,33.29,33.31,33.28,33.31,56800.0,23.2468,23.2607,23.2398,23.2607,56800.0
2012-03-05 11:50:00,33.31,33.32,33.3,33.32,23900.0,23.2607,23.2677,23.2537,23.2677,23900.0
2012-03-05 11:55:00,33.32,33.32,33.3,33.31,16400.0,23.2677,23.2677,23.2537,23.2607,16400.0
2012-03-05 12:00:00,33.31,33.31,33.29,33.29,22800.0,23.2607,23.2607,23.2468,23.2468,22800.0
2012-03-05 12:05:00,33.3,33.31,33.29,33.31,24600.0,23.2537,23.2607,23.2468,23.2607,24600.0
2012-03-05 12:10:00,33.31,33.32,33.3,33.31,31500.0,23.2607,23.2677,23.2537,23.2607,31500.0
2012-03-05 12:15:00,33.31,33.31,33.3,33.31,21100.0,23.2607,23.2607,23.2537,23.2607,21100.0
2012-03-05 12:20:00,33.3,33.32,33.3,33.32,10700.0,23.2537,23.2677,23.2537,23.2677,10700.0
2012-03-05 12:25:00,33.32,33.32,33.31,33.32,12800.0,23.2677,23.2677,23.2607,23.2677,12800.0
2012-03-05 12:30:00,33.32,33.32,33.3,33.31,24100.0,23.2677,23.2677,23.2537,23.2607,24100.0
2012-03-05 12:35:00,33.31,33.31,33.3,33.31,15500.0,23.2607,23.2607,23.2537,23.2607,15500.0
2012-03-05 12:40:00,33.3,33.32,33.3,33.32,24000.0,23.2537,23.2677,23.2537,23.2677,24000.0
2012-03-05 12:45:00,33.32,33.33,33.32,33.33,10500.0,23.2677,23.2747,23.2677,23.2747,10500.0
2012-03-05 12:50:00,33.32,33.32,33.3,33.3,69600.0,23.2677,23.2677,23.2537,23.2537,69600.0
2012-03-05 12:55:00,33.31,33.32,33.3,33.32,19300.0,23.2607,23.2677,23.2537,23.2677,19300.0
2012-03-05 13:00:00,33.32,33.32,33.31,33.32,19100.0,23.2677,23.2677,23.2607,23.2677,19100.0
2012-03-05 13:05:00,33.32,33.33,33.31,33.31,29800.0,23.2677,23.2747,23.2607,23.2607,29800.0
2012-03-05 13:10:00,33.32,33.32,33.31,33.31,15000.0,23.2677,23.2677,23.2607,23.2607,15000.0
2012-03-05 13:15:00,33.32,33.33,33.32,33.33,14100.0,23.2677,23.2747,23.2677,23.2747,14100.0
2012-03-05 13:20:00,33.33,33.34,33.32,33.33,70700.0,23.2747,23.2817,23.2677,23.2747,70700.0
2012-03-05 13:25:00,33.33,33.34,33.33,33.34,13300.0,23.2747,23.2817,23.2747,23.2817,13300.0
2012-03-05 13:30:00,33.34,33.35,33.34,33.34,16500.0,23.2817,23.2887,23.2817,23.2817,16500.0
2012-03-05 13:35:00,33.35,33.36,33.34,33.36,36000.0,23.2887,23.2956,23.2817,23.2956,36000.0
2012-03-05 13:40:00,33.36,33.36,33.35,33.36,16600.0,23.2956,23.2956,23.2887,23.2956,16600.0
2012-03-05 13:45:00,33.36,33.36,33.35,33.35,23800.0,23.2956,23.2956,23.2887,23.2887,23800.0
2012-03-05 13:50:00,33.36,33.36,33.34,33.34,74300.0,23.2956,23.2956,23.2817,23.2817,74300.0
2012-03-05 13:55:00,33.34,33.35,33.34,33.35,31300.0,23.2817,23.2887,23.2817,23.2887,31300.0
2012-03-05 14:00:00,33.34,33.35,33.34,33.34,25900.0,23.2817,23.2887,23.2817,23.2817,25900.0
2012-03-05 14:05:00,33.34,33.34,33.33,33.34,13500.0,23.2817,23.2817,23.2747,23.2817,13500.0
2012-03-05 14:10:00,33.33,33.35,33.33,33.35,50300.0,23.2747,23.2887,23.2747,23.2887,50300.0
2012-03-05 14:15:00,33.35,33.35,33.34,33.34,31600.0,23.2887,23.2887,23.2817,23.2817,31600.0
2012-03-05 14:20:00,33.34,33.36,33.34,33.34,69700.0,23.2817,23.2956,23.2817,23.2817,69700.0
2012-03-05 14:25:00,33.34,33.37,33.34,33.37,28600.0,23.2817,23.3026,23.2817,23.3026,28600.0
2012-03-05 14:30:00,33.37,33.37,33.35,33.36,84800.0,23.3026,23.3026,23.2887,23.2956,84800.0
2012-03-05 14:35:00,33.36,33.37,33.35,33.37,41700.0,23.2956,23.3026,23.2887,23.3026,41700.0
2012-03-05 14:40:00,33.37,33.38,33.37,33.38,65700.0,23.3026,23.3096,23.3026,23.3096,65700.0
2012-03-05 14:45:00,33.37,33.39,33.37,33.38,36200.0,23.3026,23.3166,23.3026,23.3096,36200.0
2012-03-05 14:50:00,33.38,33.39,33.37,33.38,121500.0,23.3096,23.3166,23.3026,23.3096,121500.0
2012-03-05 14:55:00,33.38,33.41,33.37,33.41,59300.0,23.3096,23.3306,23.3026,23.3306,59300.0
2012-03-05 15:00:00,33.4,33.41,33.39,33.4,87600.0,23.3236,23.3306,23.3166,23.3236,87600.0
2012-03-05 15:05:00,33.4,33.4,33.38,33.39,21000.0,23.3236,23.3236,23.3096,23.3166,21000.0
2012-03-05 15:10:00,33.39,33.39,33.37,33.38,39200.0,23.3166,23.3166,23.3026,23.3096,39200.0
2012-03-05 15:15:00,33.38,33.39,33.37,33.39,27100.0,23.3096,23.3166,23.3026,23.3166,27100.0
2012-03-05 15:20:00,33.39,33.4,33.39,33.4,113600.0,23.3166,23.3236,23.3166,23.3236,113600.0
2012-03-05 15:25:00,33.39,33.4,33.38,33.39,189400.0,23.3166,23.3236,23.3096,23.3166,189400.0
2012-03-05 15:30:00,33.39,33.4,33.39,33.4,149900.0,23.3166,23.3236,23.3166,23.3236,149900.0
2012-03-05 15:35:00,33.4,33.4,33.38,33.4,228000.0,23.3236,23.3236,23.3096,23.3236,228000.0
2012-03-05 15:40:00,33.4,33.4,33.38,33.39,252700.0,23.3236,23.3236,23.3096,23.3166,252700.0
2012-03-05 15:45:00,33.39,33.4,33.38,33.38,152800.0,23.3166,23.3236,23.3096,23.3096,152800.0
2012-03-05 15:50:00,33.39,33.39,33.38,33.39,129700.0,23.3166,23.3166,23.3096,23.3166,129700.0
2012-03-05 15:55:00,33.39,33.39,33.36,33.37,474200.0,23.3166,23.3166,23.2956,23.3026,474200.0
2012-03-06 09:30:00,33.16,33.27,33.16,33.23,293000.0,23.156,23.2328,23.156,23.2049,293000.0
2012-03-06 09:35:00,33.23,33.27,33.22,33.22,218200.0,23.2049,23.2328,23.1979,23.1979,218200.0
2012-03-06 09:40:00,33.22,33.25,33.2,33.23,152000.0,23.1979,23.2188,23.1839,23.2049,152000.0
2012-03-06 09:45:00,33.22,33.24,33.21,33.23,34700.0,23.1979,23.2118,23.1909,23.2049,34700.0
2012-03-06 09:50:00,33.23,33.23,33.2,33.23,49600.0,23.2049,23.2049,23.1839,23.2049,49600.0
2012-03-06 09:55:00,33.23,33.25,33.21,33.21,172100.0,23.2049,23.2188,23.1909,23.1909,172100.0
2012-03-06 10:00:00,33.21,33.23,33.2,33.21,70000.0,23.1909,23.2049,23.1839,23.1909,70000.0
2012-03-06 10:05:00,33.22,33.24,33.21,33.22,60600.0,23.1979,23.2118,23.1909,23.1979,60600.0
2012-03-06 10:10:00,33.23,33.24,33.22,33.24,79900.0,23.2049,23.2118,23.1979,23.2118,79900.0
2012-03-06 10:15:00,33.23,33.25,33.22,33.23,90200.0,23.2049,23.2188,23.1979,23.2049,90200.0
2012-03-06 10:20:00,33.23,33.23,33.2,33.23,103100.0,23.2049,23.2049,23.1839,23.2049,103100.0
2012-03-06 10:25:00,33.24,33.24,33.23,33.23,42100.0,23.2118,23.2118,23.2049,23.2049,42100.0
2012-03-06 10:30:00,33.23,33.25,33.23,33.24,38500.0,23.2049,23.2188,23.2049,23.2118,38500.0
2012-03-06 10:35:00,33.24,33.24,33.2,33.21,37100.0,23.2118,23.2118,23.1839,23.1909,37100.0
2012-03-06 10:40:00,33.22,33.24,33.22,33.22,17900.0,23.1979,23.2118,23.1979,23.1979,17900.0
2012-03-06 10:45:00,33.22,33.23,33.2,33.2,17000.0,23.1979,23.2049,23.1839,23.1839,17000.0
2012-03-06 10:50:00,33.21,33.21,33.19,33.2,428900.0,23.1909,23.1909,23.1769,23.1839,428900.0
2012-03-06 10:55:00,33.21,33.21,33.2,33.2,115400.0,23.1909,23.1909,23.1839,23.1839,115400.0
2012-03-06 11:00:00,33.2,33.2,33.18,33.2,139000.0,23.1839,23.1839,23.1699,23.1839,139000.0
2012-03-06 11:05:00,33.19,33.2,33.19,33.2,29500.0,23.1769,23.1839,23.1769,23.1839,29500.0
2012-03-06 11:10:00,33.19,33.2,33.19,33.2,220800.0,23.1769,23.1839,23.1769,23.1839,220800.0
2012-03-06 11:15:00,33.19,33.21,33.18,33.19,25500.0,23.1769,23.1909,23.1699,23.1769,25500.0
2012-03-06 11:20:00,33.2,33.2,33.18,33.18,332200.0,23.1839,23.1839,23.1699,23.1699,332200.0
2012-03-06 11:25:00,33.18,33.19,33.16,33.16,283000.0,23.1699,23.1769,23.156,23.156,283000.0
2012-03-06 11:30:00,33.16,33.16,33.13,33.14,25900.0,23.156,23.156,23.135,23.142,25900.0
2012-03-06 11:35:00,33.14,33.15,33.13,33.14,24400.0,23.142,23.149,23.135,23.142,24400.0
2012-03-06 11:40:00,33.13,33.13,33.12,33.12,101700.0,23.135,23.135,23.128,23.128,101700.0
2012-03-06 11:45:00,33.13,33.13,33.1,33.1,47500.0,23.135,23.135,23.1141,23.1141,47500.0
2012-03-06 11:50:00,33.11,33.14,33.11,33.14,59500.0,23.1211,23.142,23.1211,23.142,59500.0
2012-03-06 11:55:00,33.14,33.14,33.12,33.12,62400.0,23.142,23.142,23.128,23.128,62400.0
2012-03-06 12:00:00,33.13,33.14,33.11,33.12,21100.0,23.135,23.142,23.1211,23.128,21100.0
2012-03-06 12:05:00,33.12,33.13,33.11,33.11,12800.0,23.128,23.135,23.1211,23.1211,12800.0
2012-03-06 12:10:00,33.11,33.11,33.1,33.1,32800.0,23.1211,23.1211,23.1141,23.1141,32800.0
2012-03-06 12:15:00,33.1,33.11,33.08,33.09,376400.0,23.1141,23.1211,23.1001,23.1071,376400.0
2012-03-06 12:20:00,33.09,33.1,33.08,33.09,384000.0,23.1071,23.1141,23.1001,23.1071,384000.0
2012-03-06 12:25:00,33.09,33.1,33.09,33.09,73500.0,23.1071,23.1141,23.1071,23.1071,73500.0
2012-03-06 12:30:00,33.09,33.12,33.09,33.11,58900.0,23.1071,23.128,23.1071,23.1211,58900.0
2012-03-06 12:35:00,33.11,33.12,33.1,33.12,8800.0,23.1211,23.128,23.1141,23.128,8800.0
2012-03-06 12:40:00,33.12,33.12,33.11,33.11,10000.0,23.128,23.128,23.1211,23.1211,10000.0
2012-03-06 12:45:00,33.11,33.12,33.1,33.12,37600.0,23.1211,23.128,23.1141,23.128,37600.0
2012-03-06 12:50:00,33.12,33.14,33.11,33.13,37600.0,23.128,23.142,23.1211,23.135,37600.0
2012-03-06 12:55:00,33.12,33.12,33.11,33.12,34500.0,23.128,23.128,23.1211,23.128,34500.0
2012-03-06 13:00:00,33.12,33.13,33.1,33.13,53500.0,23.128,23.135,23.1141,23.135,53500.0
2012-03-06 13:05:00,33.13,33.14,33.12,33.13,25800.0,23.135,23.142,23.128,23.135,25800.0
2012-03-06 13:10:00,33.13,33.13,33.12,33.12,32600.0,23.135,23.135,23.128,23.128,32600.0
2012-03-06 13:15:00,33.12,33.12,33.11,33.12,31500.0,23.128,23.128,23.1211,23.128,31500.0
2012-03-06 13:20:00,33.12,33.13,33.11,33.11,59400.0,23.128,23.135,23.1211,23.1211,59400.0
2012-03-06 13:25:00,33.11,33.12,33.1,33.12,34700.0,23.1211,23.128,23.1141,23.128,34700.0
2012-03-06 13:30:00,33.12,33.14,33.11,33.13,54500.0,23.128,23.142,23.1211,23.135,54500.0
2012-03-06 13:35:00,33.13,33.14,33.12,33.13,42100.0,23.135,23.142,23.128,23.135,42100.0
2012-03-06 13:40:00,33.13,33.13,33.11,33.12,82000.0,23.135,23.135,23.1211,23.128,82000.0
2012-03-06 13:45:00,33.13,33.13,33.1,33.12,94700.0,23.135,23.135,23.1141,23.128,94700.0
2012-03-06 13:50:00,33.12,33.13,33.11,33.13,31800.0,23.128,23.135,23.1211,23.135,31800.0
2012-03-06 13:55:00,33.13,33.13,33.11,33.11,61700.0,23.135,23.135,23.1211,23.1211,61700.0
2012-03-06 14:00:00,33.11,33.13,33.11,33.13,33800.0,23.1211,23.135,23.1211,23.135,33800.0
2012-03-06 14:05:00,33.13,33.13,33.12,33.13,28300.0,23.135,23.135,23.128,23.135,28300.0
2012-03-06 14:10:00,33.13,33.14,33.12,33.14,46500.0,23.135,23.142,23.128,23.142,46500.0
2012-03-06 14:15:00,33.14,33.14,33.12,33.12,45400.0,23.142,23.142,23.128,23.128,45400.0
2012-03-06 14:20:00,33.12,33.13,33.11,33.12,36100.0,23.128,23.135,23.1211,23.128,36100.0
2012-03-06 14:25:00,33.12,33.12,33.09,33.1,78100.0,23.128,23.128,23.1071,23.1141,78100.0
2012-03-06 14:30:00,33.1,33.1,33.09,33.09,67100.0,23.1141,23.1141,23.1071,23.1071,67100.0
2012-03-06 14:35:00,33.09,33.09,33.07,33.09,204700.0,23.1071,23.1071,23.0931,23.1071,204700.0
2012-03-06 14:40:00,33.09,33.09,33.08,33.09,58300.0,23.1071,23.1071,23.1001,23.1071,58300.0
2012-03-06 14:45:00,33.09,33.09,33.08,33.09,50800.0,23.1071,23.1071,23.1001,23.1071,50800.0
2012-03-06 14:50:00,33.09,33.1,33.09,33.1,26300.0,23.1071,23.1141,23.1071,23.1141,26300.0
2012-03-06 14:55:00,33.1,33.1,33.09,33.09,95600.0,23.1141,23.1141,23.1071,23.1071,95600.0
2012-03-06 15:00:00,33.1,33.11,33.09,33.11,41800.0,23.1141,23.1211,23.1071,23.1211,41800.0
2012-03-06 15:05:00,33.11,33.12,33.1,33.11,48000.0,23.1211,23.128,23.1141,23.1211,48000.0
2012-03-06 15:10:00,33.11,33.11,33.09,33.1,55800.0,23.1211,23.1211,23.1071,23.1141,55800.0
2012-03-06 15:15:00,33.1,33.11,33.09,33.11,63100.0,23.1141,23.1211,23.1071,23.1211,63100.0
2012-03-06 15:20:00,33.12,33.12,33.09,33.1,84300.0,23.128,23.128,23.1071,23.1141,84300.0
2012-03-06 15:25:00,33.09,33.11,33.09,33.11,107000.0,23.1071,23.1211,23.1071,23.1211,107000.0
2012-03-06 15:30:00,33.11,33.11,33.07,33.08,159200.0,23.1211,23.1211,23.0931,23.1001,159200.0
2012-03-06 15:35:00,33.08,33.09,33.07,33.09,283900.0,23.1001,23.1071,23.0931,23.1071,283900.0
2012-03-06 15:40:00,33.09,33.11,33.08,33.09,219200.0,23.1071,23.1211,23.1001,23.1071,219200.0
2012-03-06 15:45:00,33.09,33.1,33.08,33.09,373900.0,23.1071,23.1141,23.1001,23.1071,373900.0
2012-03-06 15:50:00,33.09,33.12,33.08,33.1,723100.0,23.1071,23.128,23.1001,23.1141,723100.0
2012-03-06 15:55:00,33.09,33.11,33.08,33.09,1061800.0,23.1071,23.1211,23.1001,23.1071,1061800.0
2012-03-07 09:30:00,33.15,33.15,33.04,33.09,86600.0,23.149,23.149,23.0722,23.1071,86600.0
2012-03-07 09:35:00,33.09,33.11,33.05,33.11,43700.0,23.1071,23.1211,23.0792,23.1211,43700.0
2012-03-07 09:40:00,33.11,33.11,33.06,33.06,182500.0,23.1211,23.1211,23.0862,23.0862,182500.0
2012-03-07 09:45:00,33.06,33.06,33.04,33.04,75400.0,23.0862,23.0862,23.0722,23.0722,75400.0
2012-03-07 09:50:00,33.04,33.05,33.02,33.04,54300.0,23.0722,23.0792,23.0582,23.0722,54300.0
2012-03-07 09:55:00,33.05,33.05,33.03,33.03,8800.0,23.0792,23.0792,23.0652,23.0652,8800.0
2012-03-07 10:00:00,33.03,33.05,33.03,33.03,8900.0,23.0652,23.0792,23.0652,23.0652,8900.0
2012-03-07 10:05:00,33.03,33.04,33.0,33.01,28600.0,23.0652,23.0722,23.0443,23.0512,28600.0
2012-03-07 10:10:00,33.0,33.0,32.98,33.0,36200.0,23.0443,23.0443,23.0303,23.0443,36200.0
2012-03-07 10:15:00,33.0,33.03,33.0,33.03,176300.0,23.0443,23.0652,23.0443,23.0652,176300.0
2012-03-07 10:20:00,33.03,33.03,33.0,33.0,62700.0,23.0652,23.0652,23.0443,23.0443,62700.0
2012-03-07 10:25:00,32.99,33.01,32.98,33.0,128500.0,23.0373,23.0512,23.0303,23.0443,128500.0
2012-03-07 10:30:00,33.01,33.02,33.0,33.01,95800.0,23.0512,23.0582,23.0443,23.0512,95800.0
2012-03-07 10:35:00,33.01,33.01,33.0,33.01,24900.0,23.0512,23.0512,23.0443,23.0512,24900.0
2012-03-07 10:40:00,33.0,33.03,33.0,33.02,190900.0,23.0443,23.0652,23.0443,23.0582,190900.0
2012-03-07 10:45:00,33.02,33.04,33.02,33.04,22000.0,23.0582,23.0722,23.0582,23.0722,22000.0
2012-03-07 10:50:00,33.04,33.04,33.02,33.03,95800.0,23.0722,23.0722,23.0582,23.0652,95800.0
2012-03-07 10:55:00,33.03,33.04,33.01,33.02,58700.0,23.0652,23.0722,23.0512,23.0582,58700.0
2012-03-07 11:00:00,33.02,33.05,33.02,33.05,33700.0,23.0582,23.0792,23.0582,23.0792,33700.0
2012-03-07 11:05:00,33.04,33.05,33.03,33.05,90300.0,23.0722,23.0792,23.0652,23.0792,90300.0
2012-03-07 11:10:00,33.05,33.09,33.05,33.08,27300.0,23.0792,23.1071,23.0792,23.1001,27300.0
2012-03-07 11:15:00,33.08,33.09,33.08,33.09,22100.0,23.1001,23.1071,23.1001,23.1071,22100.0
2012-03-07 11:20:00,33.09,33.1,33.06,33.07,96300.0,23.1071,23.1141,23.0862,23.0931,96300.0
2012-03-07 11:25:00,33.06,33.08,33.06,33.06,195000.0,23.0862,23.1001,23.0862,23.0862,195000.0
2012-03-07 11:30:00,33.07,33.08,33.07,33.08,130700.0,23.0931,23.1001,23.0931,23.1001,130700.0
2012-03-07 11:35:00,33.09,33.09,33.07,33.07,103800.0,23.1071,23.1071,23.0931,23.0931,103800.0
2012-03-07 11:40:00,33.08,33.08,33.07,33.08,32400.0,23.1001,23.1001,23.0931,23.1001,32400.0
2012-03-07 11:45:00,33.08,33.08,33.06,33.06,27700.0,23.1001,23.1001,23.0862,23.0862,27700.0
2012-03-07 11:50:00,33.07,33.08,33.06,33.08,51800.0,23.0931,23.1001,23.0862,23.1001,51800.0
2012-03-07 11:55:00,33.07,33.08,33.07,33.07,37600.0,23.0931,23.1001,23.0931,23.0931,37600.0
2012-03-07 12:00:00,33.08,33.09,33.06,33.06,90100.0,23.1001,23.1071,23.0862,23.0862,90100.0
2012-03-07 12:05:00,33.06,33.07,33.05,33.07,50700.0,23.0862,23.0931,23.0792,23.0931,50700.0
2012-03-07 12:10:00,33.07,33.07,33.05,33.07,84300.0,23.0931,23.0931,23.0792,23.0931,84300.0
2012-03-07 12:15:00,33.07,33.08,33.06,33.07,94500.0,23.0931,23.1001,23.0862,23.0931,94500.0
2012-03-07 12:20:00,33.07,33.08,33.07,33.08,23100.0,23.0931,23.1001,23.0931,23.1001,23100.0
2012-03-07 12:25:00,33.07,33.07,33.06,33.06,30800.0,23.0931,23.0931,23.0862,23.0862,30800.0
2012-03-07 12:30:00,33.07,33.07,33.06,33.06,5200.0,23.0931,23.0931,23.0862,23.0862,5200.0
2012-03-07 12:35:00,33.06,33.07,33.06,33.06,7300.0,23.0862,23.0931,23.0862,23.0862,7300.0
2012-03-07 12:40:00,33.07,33.08,33.06,33.08,8500.0,23.0931,23.1001,23.0862,23.1001,8500.0
2012-03-07 12:45:00,33.08,33.08,33.07,33.08,10900.0,23.1001,23.1001,23.0931,23.1001,10900.0
2012-03-07 12:50:00,33.08,33.09,33.07,33.09,29800.0,23.1001,23.1071,23.0931,23.1071,29800.0
2012-03-07 12:55:00,33.09,33.09,33.08,33.09,16600.0,23.1071,23.1071,23.1001,23.1071,16600.0
2012-03-07 13:00:00,33.08,33.09,33.08,33.08,47400.0,23.1001,23.1071,23.1001,23.1001,47400.0
2012-03-07 13:05:00,33.07,33.08,33.07,33.07,5700.0,23.0931,23.1001,23.0931,23.0931,5700.0
2012-03-07 13:10:00,33.07,33.09,33.07,33.07,30900.0,23.0931,23.1071,23.0931,23.0931,30900.0
2012-03-07 13:15:00,33.08,33.08,33.07,33.08,8100.0,23.1001,23.1001,23.0931,23.1001,8100.0
2012-03-07 13:20:00,33.07,33.09,33.07,33.08,68300.0,23.0931,23.1071,23.0931,23.1001,68300.0
2012-03-07 13:25:00,33.09,33.09,33.07,33.08,38700.0,23.1071,23.1071,23.0931,23.1001,38700.0
2012-03-07 13:30:00,33.08,33.09,33.07,33.07,58100.0,23.1001,23.1071,23.0931,23.0931,58100.0
2012-03-07 13:35:00,33.08,33.09,33.08,33.09,5600.0,23.1001,23.1071,23.1001,23.1071,5600.0
2012-03-07 13:40:00,33.09,33.09,33.07,33.08,21100.0,23.1071,23.1071,23.0931,23.1001,21100.0
2012-03-07 13:45:00,33.08,33.09,33.07,33.09,16200.0,23.1001,23.1071,23.0931,23.1071,16200.0
2012-03-07 13:50:00,33.08,33.09,33.08,33.08,8000.0,23.1001,23.1071,23.1001,23.1001,8000.0
2012-03-07 13:55:00,33.07,33.09,33.07,33.09,27400.0,23.0931,23.1071,23.0931,23.1071,27400.0
2012-03-07 14:00:00,33.08,33.1,33.08,33.09,108900.0,23.1001,23.1141,23.1001,23.1071,108900.0
2012-03-07 14:05:00,33.1,33.11,33.09,33.1,48100.0,23.1141,23.1211,23.1071,23.1141,48100.0
2012-03-07 14:10:00,33.09,33.1,33.09,33.1,6500.0,23.1071,23.1141,23.1071,23.1141,6500.0
2012-03-07 14:15:00,33.1,33.11,33.1,33.1,27800.0,23.1141,23.1211,23.1141,23.1141,27800.0
2012-03-07 14:20:00,33.1,33.11,33.09,33.1,31300.0,23.1141,23.1211,23.1071,23.1141,31300.0
2012-03-07 14:25:00,33.1,33.1,33.09,33.1,23000.0,23.1141,23.1141,23.1071,23.1141,23000.0
2012-03-07 14:30:00,33.11,33.11,33.09,33.1,24900.0,23.1211,23.1211,23.1071,23.1141,24900.0
2012-03-07 14:35:00,33.1,33.11,33.09,33.09,59300.0,23.1141,23.1211,23.1071,23.1071,59300.0
2012-03-07 14:40:00,33.1,33.1,33.09,33.09,6400.0,23.1141,23.1141,23.1071,23.1071,6400.0
2012-03-07 14:45:00,33.1,33.12,33.1,33.12,65500.0,23.1141,23.128,23.1141,23.128,65500.0
2012-03-07 14:50:00,33.12,33.13,33.11,33.13,27400.0,23.128,23.135,23.1211,23.135,27400.0
2012-03-07 14:55:00,33.13,33.14,33.12,33.13,4500.0,23.135,23.142,23.128,23.135,4500.0
2012-03-07 15:00:00,33.13,33.14,33.12,33.13,18100.0,23.135,23.142,23.128,23.135,18100.0
2012-03-07 15:05:00,33.13,33.14,33.11,33.11,32500.0,23.135,23.142,23.1211,23.1211,32500.0
2012-03-07 15:10:00,33.11,33.13,33.11,33.13,9600.0,23.1211,23.135,23.1211,23.135,9600.0
2012-03-07 15:15:00,33.13,33.15,33.12,33.15,9300.0,23.135,23.149,23.128,23.149,9300.0
2012-03-07 15:20:00,33.15,33.16,33.15,33.16,28000.0,23.149,23.156,23.149,23.156,28000.0
2012-03-07 15:25:00,33.15,33.16,33.15,33.16,6700.0,23.149,23.156,23.149,23.156,6700.0
2012-03-07 15:30:00,33.16,33.16,33.14,33.14,44700.0,23.156,23.156,23.142,23.142,44700.0
2012-03-07 15:35:00,33.15,33.15,33.13,33.13,102200.0,23.149,23.149,23.135,23.135,102200.0
2012-03-07 15:40:00,33.13,33.15,33.12,33.15,1325600.0,23.135,23.149,23.128,23.149,1325600.0
2012-03-07 15:45:00,33.15,33.16,33.13,33.14,1181600.0,23.149,23.156,23.135,23.142,1181600.0
2012-03-07 15:50:00,33.14,33.15,33.14,33.15,44800.0,23.142,23.149,23.142,23.149,44800.0
2012-03-07 15:55:00,33.15,33.15,33.13,33.14,674800.0,23.149,23.149,23.135,23.142,674800.0
2012-03-08 09:30:00,33.24,33.34,33.24,33.29,437100.0,23.2118,23.2817,23.2118,23.2468,437100.0
2012-03-08 09:35:00,33.3,33.33,33.29,33.29,30200.0,23.2537,23.2747,23.2468,23.2468,30200.0
2012-03-08 09:40:00,33.3,33.34,33.3,33.32,21800.0,23.2537,23.2817,23.2537,23.2677,21800.0
2012-03-08 09:45:00,33.33,33.34,33.31,33.32,56100.0,23.2747,23.2817,23.2607,23.2677,56100.0
2012-03-08 09:50:00,33.32,33.33,33.29,33.29,45400.0,23.2677,23.2747,23.2468,23.2468,45400.0
2012-03-08 09:55:00,33.29,33.31,33.28,33.31,15800.0,23.2468,23.2607,23.2398,23.2607,15800.0
2012-03-08 10:00:00,33.31,33.33,33.3,33.3,59800.0,23.2607,23.2747,23.2537,23.2537,59800.0
2012-03-08 10:05:00,33.3,33.31,33.29,33.31,101900.0,23.2537,23.2607,23.2468,23.2607,101900.0
2012-03-08 10:10:00,33.31,33.33,33.3,33.32,24700.0,23.2607,23.2747,23.2537,23.2677,24700.0
2012-03-08 10:15:00,33.33,33.35,33.31,33.33,118200.0,23.2747,23.2887,23.2607,23.2747,118200.0
2012-03-08 10:20:00,33.33,33.33,33.29,33.3,30800.0,23.2747,23.2747,23.2468,23.2537,30800.0
2012-03-08 10:25:00,33.3,33.31,33.29,33.3,9500.0,23.2537,23.2607,23.2468,23.2537,9500.0
2012-03-08 10:30:00,33.31,33.33,33.31,33.33,36300.0,23.2607,23.2747,23.2607,23.2747,36300.0
2012-03-08 10:35:00,33.33,33.33,33.31,33.32,35700.0,23.2747,23.2747,23.2607,23.2677,35700.0
2012-03-08 10:40:00,33.33,33.34,33.32,33.33,19600.0,23.2747,23.2817,23.2677,23.2747,19600.0
2012-03-08 10:45:00,33.34,33.35,33.33,33.35,12200.0,23.2817,23.2887,23.2747,23.2887,12200.0
2012-03-08 10:50:00,33.35,33.36,33.35,33.36,12900.0,23.2887,23.2956,23.2887,23.2956,12900.0
2012-03-08 10:55:00,33.36,33.36,33.33,33.33,35100.0,23.2956,23.2956,23.2747,23.2747,35100.0
2012-03-08 11:00:00,33.34,33.35,33.33,33.34,272900.0,23.2817,23.2887,23.2747,23.2817,272900.0
2012-03-08 11:05:00,33.34,33.34,33.32,33.33,90200.0,23.2817,23.2817,23.2677,23.2747,90200.0
2012-03-08 11:10:00,33.34,33.36,33.34,33.35,59800.0,23.2817,23.2956,23.2817,23.2887,59800.0
2012-03-08 11:15:00,33.34,33.35,33.34,33.34,31900.0,23.2817,23.2887,23.2817,23.2817,31900.0
2012-03-08 11:20:00,33.34,33.35,33.33,33.35,24800.0,23.2817,23.2887,23.2747,23.2887,24800.0
2012-03-08 11:25:00,33.36,33.36,33.34,33.34,38600.0,23.2956,23.2956,23.2817,23.2817,38600.0
2012-03-08 11:30:00,33.35,33.37,33.35,33.37,22300.0,23.2887,23.3026,23.2887,23.3026,22300.0
2012-03-08 11:35:00,33.36,33.37,33.36,33.36,12500.0,23.2956,23.3026,23.2956,23.2956,12500.0
2012-03-08 11:40:00,33.37,33.37,33.36,33.36,70900.0,23.3026,23.3026,23.2956,23.2956,70900.0
2012-03-08 11:45:00,33.37,33.37,33.36,33.36,6000.0,23.3026,23.3026,23.2956,23.2956,6000.0
2012-03-08 11:50:00,33.37,33.37,33.36,33.37,7900.0,23.3026,23.3026,23.2956,23.3026,7900.0
2012-03-08 11:55:00,33.37,33.37,33.35,33.36,30700.0,23.3026,23.3026,23.2887,23.2956,30700.0
2012-03-08 12:00:00,33.36,33.37,33.36,33.37,42700.0,23.2956,23.3026,23.2956,23.3026,42700.0
2012-03-08 12:05:00,33.36,33.37,33.35,33.35,74700.0,23.2956,23.3026,23.2887,23.2887,74700.0
2012-03-08 12:10:00,33.35,33.37,33.35,33.37,14800.0,23.2887,23.3026,23.2887,23.3026,14800.0
2012-03-08 12:15:00,33.37,33.37,33.35,33.35,18000.0,23.3026,23.3026,23.2887,23.2887,18000.0
2012-03-08 12:20:00,33.36,33.37,33.35,33.37,35700.0,23.2956,23.3026,23.2887,23.3026,35700.0
2012-03-08 12:25:00,33.37,33.37,33.36,33.37,12900.0,23.3026,23.3026,23.2956,23.3026,12900.0
2012-03-08 12:30:00,33.37,33.37,33.36,33.37,27100.0,23.3026,23.3026,23.2956,23.3026,27100.0
2012-03-08 12:35:00,33.37,33.37,33.36,33.37,19800.0,23.3026,23.3026,23.2956,23.3026,19800.0
2012-03-08 12:40:00,33.37,33.37,33.35,33.36,40400.0,23.3026,23.3026,23.2887,23.2956,40400.0
2012-03-08 12:45:00,33.36,33.36,33.35,33.35,8900.0,23.2956,23.2956,23.2887,23.2887,8900.0
2012-03-08 12:50:00,33.35,33.36,33.35,33.35,22000.0,23.2887,23.2956,23.2887,23.2887,22000.0
2012-03-08 12:55:00,33.36,33.37,33.35,33.35,94800.0,23.2956,23.3026,23.2887,23.2887,94800.0
2012-03-08 13:00:00,33.36,33.36,33.35,33.36,15300.0,23.2956,23.2956,23.2887,23.2956,15300.0
2012-03-08 13:05:00,33.36,33.37,33.35,33.37,49700.0,23.2956,23.3026,23.2887,23.3026,49700.0
2012-03-08 13:10:00,33.36,33.37,33.36,33.37,15700.0,23.2956,23.3026,23.2956,23.3026,15700.0
2012-03-08 13:15:00,33.37,33.38,33.37,33.37,41600.0,23.3026,23.3096,23.3026,23.3026,41600.0
2012-03-08 13:20:00,33.37,33.37,33.35,33.35,37600.0,23.3026,23.3026,23.2887,23.2887,37600.0
2012-03-08 13:25:00,33.36,33.37,33.35,33.35,43900.0,23.2956,23.3026,23.2887,23.2887,43900.0
2012-03-08 13:30:00,33.36,33.36,33.35,33.36,7600.0,23.2956,23.2956,23.2887,23.2956,7600.0
2012-03-08 13:35:00,33.36,33.36,33.35,33.36,11300.0,23.2956,23.2956,23.2887,23.2956,11300.0
2012-03-08 13:40:00,33.36,33.38,33.36,33.37,93800.0,23.2956,23.3096,23.2956,23.3026,93800.0
2012-03-08 13:45:00,33.37,33.37,33.35,33.36,134400.0,23.3026,23.3026,23.2887,23.2956,134400.0
2012-03-08 13:50:00,33.36,33.36,33.35,33.36,91200.0,23.2956,23.2956,23.2887,23.2956,91200.0
2012-03-08 13:55:00,33.36,33.36,33.34,33.34,191600.0,23.2956,23.2956,23.2817,23.2817,191600.0
2012-03-08 14:00:00,33.34,33.35,33.34,33.34,42200.0,23.2817,23.2887,23.2817,23.2817,42200.0
2012-03-08 14:05:00,33.34,33.34,33.33,33.34,62000.0,23.2817,23.2817,23.2747,23.2817,62000.0
2012-03-08 14:10:00,33.34,33.35,33.34,33.34,109000.0,23.2817,23.2887,23.2817,23.2817,109000.0
2012-03-08 14:15:00,33.34,33.34,33.33,33.34,8500.0,23.2817,23.2817,23.2747,23.2817,8500.0
2012-03-08 14:20:00,33.34,33.34,33.33,33.33,8200.0,23.2817,23.2817,23.2747,23.2747,8200.0
2012-03-08 14:25:00,33.33,33.34,33.33,33.34,8900.0,23.2747,23.2817,23.2747,23.2817,8900.0
2012-03-08 14:30:00,33.34,33.34,33.33,33.33,10900.0,23.2817,23.2817,23.2747,23.2747,10900.0
2012-03-08 14:35:00,33.34,33.34,33.33,33.33,100200.0,23.2817,23.2817,23.2747,23.2747,100200.0
2012-03-08 14:40:00,33.34,33.35,33.34,33.35,26500.0,23.2817,23.2887,23.2817,23.2887,26500.0
2012-03-08 14:45:00,33.35,33.36,33.34,33.36,314200.0,23.2887,23.2956,23.2817,23.2956,314200.0
2012-03-08 14:50:00,33.36,33.39,33.36,33.39,47200.0,23.2956,23.3166,23.2956,23.3166,47200.0
2012-03-08 14:55:00,33.39,33.4,33.38,33.39,76000.0,23.3166,23.3236,23.3096,23.3166,76000.0
2012-03-08 15:00:00,33.38,33.39,33.37,33.38,367800.0,23.3096,23.3166,23.3026,23.3096,367800.0
2012-03-08 15:05:00,33.38,33.38,33.37,33.38,17200.0,23.3096,23.3096,23.3026,23.3096,17200.0
2012-03-08 15:10:00,33.38,33.4,33.37,33.4,28700.0,23.3096,23.3236,23.3026,23.3236,28700.0
2012-03-08 15:15:00,33.4,33.4,33.38,33.38,41500.0,23.3236,23.3236,23.3096,23.3096,41500.0
2012-03-08 15:20:00,33.38,33.39,33.38,33.39,11600.0,23.3096,23.3166,23.3096,23.3166,11600.0
2012-03-08 15:25:00,33.39,33.39,33.37,33.37,68200.0,23.3166,23.3166,23.3026,23.3026,68200.0
2012-03-08 15:30:00,33.38,33.38,33.37,33.37,42900.0,23.3096,23.3096,23.3026,23.3026,42900.0
2012-03-08 15:35:00,33.37,33.38,33.35,33.36,115100.0,23.3026,23.3096,23.2887,23.2956,115100.0
2012-03-08 15:40:00,33.35,33.38,33.35,33.38,123000.0,23.2887,23.3096,23.2887,23.3096,123000.0
2012-03-08 15:45:00,33.37,33.38,33.36,33.37,169000.0,23.3026,23.3096,23.2956,23.3026,169000.0
2012-03-08 15:50:00,33.36,33.38,33.35,33.38,122500.0,23.2956,23.3096,23.2887,23.3096,122500.0
2012-03-08 15:55:00,33.37,33.38,33.35,33.35,305500.0,23.3026,23.3096,23.2887,23.2887,305500.0
2012-03-09 09:30:00,33.37,33.4,33.37,33.38,94500.0,23.3026,23.3236,23.3026,23.3096,94500.0
2012-03-09 09:35:00,33.38,33.38,33.34,33.34,110500.0,23.3096,23.3096,23.2817,23.2817,110500.0
2012-03-09 09:40:00,33.34,33.37,33.34,33.37,8100.0,23.2817,23.3026,23.2817,23.3026,8100.0
2012-03-09 09:45:00,33.37,33.38,33.36,33.37,55700.0,23.3026,23.3096,23.2956,23.3026,55700.0
2012-03-09 09:50:00,33.36,33.36,33.32,33.32,32700.0,23.2956,23.2956,23.2677,23.2677,32700.0
2012-03-09 09:55:00,33.32,33.33,33.31,33.32,48500.0,23.2677,23.2747,23.2607,23.2677,48500.0
2012-03-09 10:00:00,33.32,33.35,33.32,33.35,148300.0,23.2677,23.2887,23.2677,23.2887,148300.0
2012-03-09 10:05:00,33.36,33.37,33.34,33.35,6700.0,23.2956,23.3026,23.2817,23.2887,6700.0
2012-03-09 10:10:00,33.35,33.36,33.34,33.34,18200.0,23.2887,23.2956,23.2817,23.2817,18200.0
2012-03-09 10:15:00,33.34,33.37,33.34,33.37,32200.0,23.2817,23.3026,23.2817,23.3026,32200.0
2012-03-09 10:20:00,33.36,33.39,33.36,33.38,10500.0,23.2956,23.3166,23.2956,23.3096,10500.0
2012-03-09 10:25:00,33.38,33.39,33.36,33.38,14100.0,23.3096,23.3166,23.2956,23.3096,14100.0
2012-03-09 10:30:00,33.4,33.42,33.39,33.42,27200.0,23.3236,23.3375,23.3166,23.3375,27200.0
2012-03-09 10:35:00,33.42,33.43,33.4,33.43,47200.0,23.3375,23.3445,23.3236,23.3445,47200.0
2012-03-09 10:40:00,33.43,33.45,33.43,33.44,22600.0,23.3445,23.3585,23.3445,23.3515,22600.0
2012-03-09 10:45:00,33.44,33.44,33.43,33.44,38300.0,23.3515,23.3515,23.3445,23.3515,38300.0
2012-03-09 10:50:00,33.43,33.44,33.41,33.42,12900.0,23.3445,23.3515,23.3306,23.3375,12900.0
2012-03-09 10:55:00,33.41,33.44,33.41,33.43,88700.0,23.3306,23.3515,23.3306,23.3445,88700.0
2012-03-09 11:00:00,33.43,33.44,33.42,33.42,27100.0,23.3445,23.3515,23.3375,23.3375,27100.0
2012-03-09 11:05:00,33.43,33.43,33.41,33.42,24500.0,23.3445,23.3445,23.3306,23.3375,24500.0
2012-03-09 11:10:00,33.42,33.42,33.41,33.41,10200.0,23.3375,23.3375,23.3306,23.3306,10200.0
2012-03-09 11:15:00,33.42,33.42,33.4,33.41,22200.0,23.3375,23.3375,23.3236,23.3306,22200.0
2012-03-09 11:20:00,33.4,33.41,33.4,33.41,3900.0,23.3236,23.3306,23.3236,23.3306,3900.0
2012-03-09 11:25:00,33.41,33.41,33.38,33.39,277200.0,23.3306,23.3306,23.3096,23.3166,277200.0
2012-03-09 11:30:00,33.38,33.4,33.38,33.39,196200.0,23.3096,23.3236,23.3096,23.3166,196200.0
2012-03-09 11:35:00,33.39,33.4,33.39,33.4,54200.0,23.3166,23.3236,23.3166,23.3236,54200.0
2012-03-09 11:40:00,33.4,33.4,33.38,33.39,50600.0,23.3236,23.3236,23.3096,23.3166,50600.0
2012-03-09 11:45:00,33.39,33.4,33.39,33.4,70800.0,23.3166,23.3236,23.3166,23.3236,70800.0
2012-03-09 11:50:00,33.4,33.41,33.39,33.4,192900.0,23.3236,23.3306,23.3166,23.3236,192900.0
2012-03-09 11:55:00,33.4,33.42,33.4,33.41,80200.0,23.3236,23.3375,23.3236,23.3306,80200.0
2012-03-09 12:00:00,33.41,33.41,33.4,33.4,30600.0,23.3306,23.3306,23.3236,23.3236,30600.0
2012-03-09 12:05:00,33.4,33.41,33.39,33.4,50800.0,23.3236,23.3306,23.3166,23.3236,50800.0
2012-03-09 12:10:00,33.4,33.41,33.39,33.41,115400.0,23.3236,23.3306,23.3166,23.3306,115400.0
2012-03-09 12:15:00,33.41,33.41,33.4,33.41,10200.0,23.3306,23.3306,23.3236,23.3306,10200.0
2012-03-09 12:20:00,33.4,33.41,33.4,33.41,3100.0,23.3236,23.3306,23.3236,23.3306,3100.0
2012-03-09 12:25:00,33.4,33.41,33.4,33.4,11300.0,23.3236,23.3306,23.3236,23.3236,11300.0
2012-03-09 12:30:00,33.41,33.41,33.4,33.41,10900.0,23.3306,23.3306,23.3236,23.3306,10900.0
2012-03-09 12:35:00,33.41,33.41,33.39,33.4,31400.0,23.3306,23.3306,23.3166,23.3236,31400.0
2012-03-09 12:40:00,33.4,33.4,33.39,33.4,24600.0,23.3236,23.3236,23.3166,23.3236,24600.0
2012-03-09 12:45:00,33.4,33.41,33.39,33.41,39100.0,23.3236,23.3306,23.3166,23.3306,39100.0
2012-03-09 12:50:00,33.41,33.42,33.4,33.42,264900.0,23.3306,23.3375,23.3236,23.3375,264900.0
2012-03-09 12:55:00,33.42,33.42,33.4,33.41,20200.0,23.3375,23.3375,23.3236,23.3306,20200.0
2012-03-09 13:00:00,33.41,33.42,33.41,33.42,32300.0,23.3306,23.3375,23.3306,23.3375,32300.0
2012-03-09 13:05:00,33.42,33.43,33.41,33.43,29600.0,23.3375,23.3445,23.3306,23.3445,29600.0
2012-03-09 13:10:00,33.43,33.43,33.42,33.43,8300.0,23.3445,23.3445,23.3375,23.3445,8300.0
2012-03-09 13:15:00,33.43,33.44,33.43,33.44,128400.0,23.3445,23.3515,23.3445,23.3515,128400.0
2012-03-09 13:20:00,33.44,33.44,33.42,33.44,126000.0,23.3515,23.3515,23.3375,23.3515,126000.0
2012-03-09 13:25:00,33.43,33.44,33.43,33.43,20100.0,23.3445,23.3515,23.3445,23.3445,20100.0
2012-03-09 13:30:00,33.43,33.44,33.43,33.44,47000.0,23.3445,23.3515,23.3445,23.3515,47000.0
2012-03-09 13:35:00,33.44,33.45,33.43,33.45,172500.0,23.3515,23.3585,23.3445,23.3585,172500.0
2012-03-09 13:40:00,33.45,33.45,33.44,33.45,69700.0,23.3585,23.3585,23.3515,23.3585,69700.0
2012-03-09 13:45:00,33.45,33.45,33.44,33.45,35800.0,23.3585,23.3585,23.3515,23.3585,35800.0
2012-03-09 13:50:00,33.45,33.46,33.44,33.45,135000.0,23.3585,23.3655,23.3515,23.3585,135000.0
2012-03-09 13:55:00,33.45,33.45,33.44,33.45,36900.0,23.3585,23.3585,23.3515,23.3585,36900.0
2012-03-09 14:00:00,33.45,33.46,33.45,33.45,39200.0,23.3585,23.3655,23.3585,23.3585,39200.0
2012-03-09 14:05:00,33.46,33.46,33.45,33.46,24100.0,23.3655,23.3655,23.3585,23.3655,24100.0
2012-03-09 14:10:00,33.46,33.46,33.44,33.45,92900.0,23.3655,23.3655,23.3515,23.3585,92900.0
2012-03-09 14:15:00,33.45,33.45,33.44,33.45,23300.0,23.3585,23.3585,23.3515,23.3585,23300.0
2012-03-09 14:20:00,33.45,33.45,33.44,33.45,32000.0,23.3585,23.3585,23.3515,23.3585,32000.0
2012-03-09 14:25:00,33.45,33.46,33.44,33.45,50700.0,23.3585,23.3655,23.3515,23.3585,50700.0
2012-03-09 14:30:00,33.46,33.47,33.45,33.47,29600.0,23.3655,23.3725,23.3585,23.3725,29600.0
2012-03-09 14:35:00,33.47,33.47,33.46,33.47,42900.0,23.3725,23.3725,23.3655,23.3725,42900.0
2012-03-09 14:40:00,33.47,33.49,33.46,33.48,212500.0,23.3725,23.3864,23.3655,23.3794,212500.0
2012-03-09 14:45:00,33.48,33.48,33.46,33.48,83900.0,23.3794,23.3794,23.3655,23.3794,83900.0
2012-03-09 14:50:00,33.48,33.48,33.44,33.44,96800.0,23.3794,23.3794,23.3515,23.3515,96800.0
2012-03-09 14:55:00,33.44,33.45,33.43,33.45,56100.0,23.3515,23.3585,23.3445,23.3585,56100.0
2012-03-09 15:00:00,33.44,33.46,33.44,33.46,25700.0,23.3515,23.3655,23.3515,23.3655,25700.0
2012-03-09 15:05:00,33.46,33.47,33.45,33.47,50900.0,23.3655,23.3725,23.3585,23.3725,50900.0
2012-03-09 15:10:00,33.47,33.47,33.45,33.45,100700.0,23.3725,23.3725,23.3585,23.3585,100700.0
2012-03-09 15:15:00,33.45,33.46,33.45,33.46,19200.0,23.3585,23.3655,23.3585,23.3655,19200.0
2012-03-09 15:20:00,33.46,33.47,33.45,33.46,85800.0,23.3655,23.3725,23.3585,23.3655,85800.0
2012-03-09 15:25:00,33.46,33.46,33.44,33.45,26400.0,23.3655,23.3655,23.3515,23.3585,26400.0
2012-03-09 15:30:00,33.45,33.45,33.44,33.45,72500.0,23.3585,23.3585,23.3515,23.3585,72500.0
2012-03-09 15:35:00,33.45,33.47,33.44,33.46,88200.0,23.3585,23.3725,23.3515,23.3655,88200.0
2012-03-09 15:40:00,33.46,33.47,33.45,33.47,52100.0,23.3655,23.3725,23.3585,23.3725,52100.0
2012-03-09 15:45:00,33.47,33.47,33.45,33.45,64600.0,23.3725,23.3725,23.3585,23.3585,64600.0
2012-03-09 15:50:00,33.45,33.46,33.42,33.43,141900.0,23.3585,23.3655,23.3375,23.3445,141900.0
2012-03-09 15:55:00,33.43,33.45,33.42,33.45,250200.0,23.3445,23.3585,23.3375,23.3585,250200.0
2012-03-12 09:30:00,33.39,33.48,33.39,33.48,105100.0,23.3166,23.3794,23.3166,23.3794,105100.0
2012-03-12 09:35:00,33.48,33.57,33.48,33.56,31800.0,23.3794,23.4423,23.3794,23.4353,31800.0
2012-03-12 09:40:00,33.57,33.58,33.55,33.55,12100.0,23.4423,23.4493,23.4283,23.4283,12100.0
2012-03-12 09:45:00,33.55,33.57,33.54,33.54,24500.0,23.4283,23.4423,23.4213,23.4213,24500.0
2012-03-12 09:50:00,33.54,33.57,33.54,33.55,23200.0,23.4213,23.4423,23.4213,23.4283,23200.0
2012-03-12 09:55:00,33.56,33.56,33.54,33.56,7100.0,23.4353,23.4353,23.4213,23.4353,7100.0
2012-03-12 10:00:00,33.55,33.56,33.53,33.53,158400.0,23.4283,23.4353,23.4144,23.4144,158400.0
2012-03-12 10:05:00,33.54,33.56,33.53,33.55,18100.0,23.4213,23.4353,23.4144,23.4283,18100.0
2012-03-12 10:10:00,33.55,33.55,33.52,33.53,26500.0,23.4283,23.4283,23.4074,23.4144,26500.0
2012-03-12 10:15:00,33.54,33.56,33.54,33.56,17700.0,23.4213,23.4353,23.4213,23.4353,17700.0
2012-03-12 10:20:00,33.56,33.56,33.53,33.54,45200.0,23.4353,23.4353,23.4144,23.4213,45200.0
2012-03-12 10:25:00,33.53,33.55,33.53,33.55,44300.0,23.4144,23.4283,23.4144,23.4283,44300.0
2012-03-12 10:30:00,33.55,33.55,33.52,33.52,11400.0,23.4283,23.4283,23.4074,23.4074,11400.0
2012-03-12 10:35:00,33.53,33.54,33.52,33.54,19700.0,23.4144,23.4213,23.4074,23.4213,19700.0
2012-03-12 10:40:00,33.54,33.56,33.54,33.56,162200.0,23.4213,23.4353,23.4213,23.4353,162200.0
2012-03-12 10:45:00,33.55,33.56,33.55,33.55,23500.0,23.4283,23.4353,23.4283,23.4283,23500.0
2012-03-12 10:50:00,33.56,33.57,33.55,33.55,38300.0,23.4353,23.4423,23.4283,23.4283,38300.0
2012-03-12 10:55:00,33.55,33.58,33.55,33.58,13500.0,23.4283,23.4493,23.4283,23.4493,13500.0
2012-03-12 11:00:00,33.57,33.58,33.55,33.56,63600.0,23.4423,23.4493,23.4283,23.4353,63600.0
2012-03-12 11:05:00,33.56,33.58,33.56,33.57,27100.0,23.4353,23.4493,23.4353,23.4423,27100.0
2012-03-12 11:10:00,33.57,33.6,33.57,33.6,47400.0,23.4423,23.4632,23.4423,23.4632,47400.0
2012-03-12 11:15:00,33.59,33.6,33.59,33.6,18500.0,23.4563,23.4632,23.4563,23.4632,18500.0
2012-03-12 11:20:00,33.59,33.6,33.57,33.59,49000.0,23.4563,23.4632,23.4423,23.4563,49000.0
2012-03-12 11:25:00,33.59,33.61,33.59,33.61,14000.0,23.4563,23.4702,23.4563,23.4702,14000.0
2012-03-12 11:30:00,33.61,33.62,33.6,33.61,37900.0,23.4702,23.4772,23.4632,23.4702,37900.0
2012-03-12 11:35:00,33.62,33.63,33.6,33.63,36900.0,23.4772,23.4842,23.4632,23.4842,36900.0
2012-03-12 11:40:00,33.63,33.63,33.6,33.6,23100.0,23.4842,23.4842,23.4632,23.4632,23100.0
2012-03-12 11:45:00,33.6,33.61,33.59,33.6,30800.0,23.4632,23.4702,23.4563,23.4632,30800.0
2012-03-12 11:50:00,33.59,33.6,33.59,33.59,40200.0,23.4563,23.4632,23.4563,23.4563,40200.0
2012-03-12 11:55:00,33.58,33.59,33.58,33.58,20700.0,23.4493,23.4563,23.4493,23.4493,20700.0
2012-03-12 12:00:00,33.58,33.6,33.55,33.6,61600.0,23.4493,23.4632,23.4283,23.4632,61600.0
2012-03-12 12:05:00,33.6,33.61,33.59,33.61,35000.0,23.4632,23.4702,23.4563,23.4702,35000.0
2012-03-12 12:10:00,33.61,33.62,33.6,33.62,135600.0,23.4702,23.4772,23.4632,23.4772,135600.0
2012-03-12 12:15:00,33.61,33.62,33.6,33.62,14800.0,23.4702,23.4772,23.4632,23.4772,14800.0
2012-03-12 12:20:00,33.62,33.62,33.61,33.61,20600.0,23.4772,23.4772,23.4702,23.4702,20600.0
2012-03-12 12:25:00,33.62,33.62,33.6,33.62,21900.0,23.4772,23.4772,23.4632,23.4772,21900.0
2012-03-12 12:30:00,33.62,33.62,33.57,33.57,31100.0,23.4772,23.4772,23.4423,23.4423,31100.0
2012-03-12 12:35:00,33.56,33.58,33.54,33.55,66700.0,23.4353,23.4493,23.4213,23.4283,66700.0
2012-03-12 12:40:00,33.54,33.56,33.53,33.54,39300.0,23.4213,23.4353,23.4144,23.4213,39300.0
2012-03-12 12:45:00,33.54,33.57,33.54,33.55,10400.0,23.4213,23.4423,23.4213,23.4283,10400.0
2012-03-12 12:50:00,33.56,33.56,33.54,33.55,58200.0,23.4353,23.4353,23.4213,23.4283,58200.0
2012-03-12 12:55:00,33.55,33.58,33.54,33.57,32100.0,23.4283,23.4493,23.4213,23.4423,32100.0
2012-03-12 13:00:00,33.58,33.58,33.56,33.58,36300.0,23.4493,23.4493,23.4353,23.4493,36300.0
2012-03-12 13:05:00,33.58,33.58,33.57,33.58,6700.0,23.4493,23.4493,23.4423,23.4493,6700.0
2012-03-12 13:10:00,33.57,33.58,33.56,33.57,54700.0,23.4423,23.4493,23.4353,23.4423,54700.0
2012-03-12 13:15:00,33.55,33.58,33.55,33.58,7200.0,23.4283,23.4493,23.4283,23.4493,7200.0
2012-03-12 13:20:00,33.57,33.58,33.56,33.56,10800.0,23.4423,23.4493,23.4353,23.4353,10800.0
2012-03-12 13:25:00,33.57,33.58,33.56,33.57,20500.0,23.4423,23.4493,23.4353,23.4423,20500.0
2012-03-12 13:30:00,33.57,33.58,33.57,33.58,27000.0,23.4423,23.4493,23.4423,23.4493,27000.0
2012-03-12 13:35:00,33.58,33.6,33.58,33.59,20100.0,23.4493,23.4632,23.4493,23.4563,20100.0
2012-03-12 13:40:00,33.58,33.61,33.58,33.61,129400.0,23.4493,23.4702,23.4493,23.4702,129400.0
2012-03-12 13:45:00,33.61,33.61,33.6,33.6,37700.0,23.4702,23.4702,23.4632,23.4632,37700.0
2012-03-12 13:50:00,33.61,33.63,33.61,33.63,72800.0,23.4702,23.4842,23.4702,23.4842,72800.0
2012-03-12 13:55:00,33.63,33.63,33.61,33.62,17200.0,23.4842,23.4842,23.4702,23.4772,17200.0
2012-03-12 14:00:00,33.61,33.62,33.61,33.62,15700.0,23.4702,23.4772,23.4702,23.4772,15700.0
2012-03-12 14:05:00,33.62,33.63,33.6,33.6,24000.0,23.4772,23.4842,23.4632,23.4632,24000.0
2012-03-12 14:10:00,33.6,33.63,33.6,33.62,30600.0,23.4632,23.4842,23.4632,23.4772,30600.0
2012-03-12 14:15:00,33.63,33.64,33.62,33.63,28300.0,23.4842,23.4912,23.4772,23.4842,28300.0
2012-03-12 14:20:00,33.63,33.63,33.62,33.62,20200.0,23.4842,23.4842,23.4772,23.4772,20200.0
2012-03-12 14:25:00,33.63,33.63,33.61,33.61,6900.0,23.4842,23.4842,23.4702,23.4702,6900.0
2012-03-12 14:30:00,33.61,33.62,33.61,33.61,107800.0,23.4702,23.4772,23.4702,23.4702,107800.0
2012-03-12 14:35:00,33.61,33.62,33.61,33.62,15500.0,23.4702,23.4772,23.4702,23.4772,15500.0
2012-03-12 14:40:00,33.63,33.63,33.62,33.63,2500.0,23.4842,23.4842,23.4772,23.4842,2500.0
2012-03-12 14:45:00,33.63,33.63,33.62,33.62,5700.0,23.4842,23.4842,23.4772,23.4772,5700.0
2012-03-12 14:50:00,33.63,33.63,33.62,33.63,6200.0,23.4842,23.4842,23.4772,23.4842,6200.0
2012-03-12 14:55:00,33.63,33.63,33.62,33.63,53800.0,23.4842,23.4842,23.4772,23.4842,53800.0
2012-03-12 15:00:00,33.63,33.63,33.62,33.63,62900.0,23.4842,23.4842,23.4772,23.4842,62900.0
2012-03-12 15:05:00,33.63,33.63,33.62,33.62,7800.0,23.4842,23.4842,23.4772,23.4772,7800.0
2012-03-12 15:10:00,33.62,33.63,33.61,33.63,63800.0,23.4772,23.4842,23.4702,23.4842,63800.0
2012-03-12 15:15:00,33.62,33.63,33.61,33.63,174600.0,23.4772,23.4842,23.4702,23.4842,174600.0
2012-03-12 15:20:00,33.63,33.63,33.62,33.62,38400.0,23.4842,23.4842,23.4772,23.4772,38400.0
2012-03-12 15:25:00,33.63,33.63,33.62,33.62,7100.0,23.4842,23.4842,23.4772,23.4772,7100.0
2012-03-12 15:30:00,33.63,33.63,33.61,33.62,17700.0,23.4842,23.4842,23.4702,23.4772,17700.0
2012-03-12 15:35:00,33.62,33.62,33.6,33.61,62100.0,23.4772,23.4772,23.4632,23.4702,62100.0
2012-03-12 15:40:00,33.61,33.61,33.6,33.61,57100.0,23.4702,23.4702,23.4632,23.4702,57100.0
2012-03-12 15:45:00,33.61,33.62,33.59,33.62,225100.0,23.4702,23.4772,23.4563,23.4772,225100.0
2012-03-12 15:50:00,33.62,33.62,33.61,33.61,375800.0,23.4772,23.4772,23.4702,23.4702,375800.0
2012-03-12 15:55:00,33.61,33.62,33.6,33.6,485700.0,23.4702,23.4772,23.4632,23.4632,485700.0
2012-03-13 09:30:00,33.69,33.72,33.67,33.67,82900.0,23.5261,23.547,23.5121,23.5121,82900.0
2012-03-13 09:35:00,33.67,33.68,33.66,33.68,17900.0,23.5121,23.5191,23.5051,23.5191,17900.0
2012-03-13 09:40:00,33.69,33.69,33.67,33.68,6600.0,23.5261,23.5261,23.5121,23.5191,6600.0
2012-03-13 09:45:00,33.67,33.68,33.66,33.66,10100.0,23.5121,23.5191,23.5051,23.5051,10100.0
2012-03-13 09:50:00,33.66,33.7,33.66,33.7,10100.0,23.5051,23.5331,23.5051,23.5331,10100.0
2012-03-13 09:55:00,33.7,33.7,33.68,33.69,49000.0,23.5331,23.5331,23.5191,23.5261,49000.0
2012-03-13 10:00:00,33.68,33.69,33.65,33.67,68000.0,23.5191,23.5261,23.4982,23.5121,68000.0
2012-03-13 10:05:00,33.67,33.68,33.66,33.68,9800.0,23.5121,23.5191,23.5051,23.5191,9800.0
2012-03-13 10:10:00,33.67,33.68,33.65,33.65,40400.0,23.5121,23.5191,23.4982,23.4982,40400.0
2012-03-13 10:15:00,33.65,33.65,33.64,33.65,8300.0,23.4982,23.4982,23.4912,23.4982,8300.0
2012-03-13 10:20:00,33.64,33.67,33.64,33.67,23500.0,23.4912,23.5121,23.4912,23.5121,23500.0
2012-03-13 10:25:00,33.66,33.66,33.65,33.66,11500.0,23.5051,23.5051,23.4982,23.5051,11500.0
2012-03-13 10:30:00,33.66,33.67,33.66,33.66,11500.0,23.5051,23.5121,23.5051,23.5051,11500.0
2012-03-13 10:35:00,33.66,33.67,33.65,33.67,14700.0,23.5051,23.5121,23.4982,23.5121,14700.0
2012-03-13 10:40:00,33.68,33.68,33.66,33.68,6000.0,23.5191,23.5191,23.5051,23.5191,6000.0
2012-03-13 10:45:00,33.67,33.68,33.66,33.66,16100.0,23.5121,23.5191,23.5051,23.5051,16100.0
2012-03-13 10:50:00,33.67,33.68,33.66,33.66,27400.0,23.5121,23.5191,23.5051,23.5051,27400.0
2012-03-13 10:55:00,33.66,33.67,33.65,33.66,23100.0,23.5051,23.5121,23.4982,23.5051,23100.0
2012-03-13 11:00:00,33.66,33.68,33.66,33.66,17700.0,23.5051,23.5191,23.5051,23.5051,17700.0
2012-03-13 11:05:00,33.66,33.67,33.65,33.65,20000.0,23.5051,23.5121,23.4982,23.4982,20000.0
2012-03-13 11:10:00,33.65,33.66,33.64,33.64,24100.0,23.4982,23.5051,23.4912,23.4912,24100.0
2012-03-13 11:15:00,33.65,33.66,33.64,33.64,113800.0,23.4982,23.5051,23.4912,23.4912,113800.0
2012-03-13 11:20:00,33.63,33.65,33.63,33.65,13600.0,23.4842,23.4982,23.4842,23.4982,13600.0
2012-03-13 11:25:00,33.65,33.66,33.64,33.66,40900.0,23.4982,23.5051,23.4912,23.5051,40900.0
2012-03-13 11:30:00,33.66,33.67,33.66,33.67,14700.0,23.5051,23.5121,23.5051,23.5121,14700.0
2012-03-13 11:35:00,33.66,33.67,33.65,33.65,6300.0,23.5051,23.5121,23.4982,23.4982,6300.0
2012-03-13 11:40:00,33.65,33.68,33.65,33.68,15900.0,23.4982,23.5191,23.4982,23.5191,15900.0
2012-03-13 11:45:00,33.68,33.69,33.67,33.68,12600.0,23.5191,23.5261,23.5121,23.5191,12600.0
2012-03-13 11:50:00,33.68,33.69,33.68,33.69,20000.0,23.5191,23.5261,23.5191,23.5261,20000.0
2012-03-13 11:55:00,33.69,33.7,33.68,33.69,58800.0,23.5261,23.5331,23.5191,23.5261,58800.0
2012-03-13 12:00:00,33.69,33.69,33.67,33.68,37000.0,23.5261,23.5261,23.5121,23.5191,37000.0
2012-03-13 12:05:00,33.68,33.68,33.67,33.68,2700.0,23.5191,23.5191,23.5121,23.5191,2700.0
2012-03-13 12:10:00,33.68,33.68,33.66,33.68,6600.0,23.5191,23.5191,23.5051,23.5191,6600.0
2012-03-13 12:15:00,33.68,33.68,33.67,33.68,4900.0,23.5191,23.5191,23.5121,23.5191,4900.0
2012-03-13 12:20:00,33.67,33.67,33.65,33.66,29100.0,23.5121,23.5121,23.4982,23.5051,29100.0
2012-03-13 12:25:00,33.66,33.66,33.65,33.65,25700.0,23.5051,23.5051,23.4982,23.4982,25700.0
2012-03-13 12:30:00,33.66,33.66,33.65,33.66,4900.0,23.5051,23.5051,23.4982,23.5051,4900.0
2012-03-13 12:35:00,33.66,33.66,33.64,33.65,3400.0,23.5051,23.5051,23.4912,23.4982,3400.0
2012-03-13 12:40:00,33.65,33.66,33.65,33.66,2700.0,23.4982,23.5051,23.4982,23.5051,2700.0
2012-03-13 12:45:00,33.66,33.68,33.65,33.68,3100.0,23.5051,23.5191,23.4982,23.5191,3100.0
2012-03-13 12:50:00,33.68,33.69,33.67,33.69,7600.0,23.5191,23.5261,23.5121,23.5261,7600.0
2012-03-13 12:55:00,33.68,33.69,33.67,33.68,5500.0,23.5191,23.5261,23.5121,23.5191,5500.0
2012-03-13 13:00:00,33.69,33.7,33.67,33.7,44400.0,23.5261,23.5331,23.5121,23.5331,44400.0
2012-03-13 13:05:00,33.7,33.7,33.69,33.69,13100.0,23.5331,23.5331,23.5261,23.5261,13100.0
2012-03-13 13:10:00,33.7,33.7,33.7,33.7,6800.0,23.5331,23.5331,23.5331,23.5331,6800.0
2012-03-13 13:15:00,33.69,33.71,33.69,33.71,40700.0,23.5261,23.5401,23.5261,23.5401,40700.0
2012-03-13 13:20:00,33.71,33.71,33.69,33.7,26400.0,23.5401,23.5401,23.5261,23.5331,26400.0
2012-03-13 13:25:00,33.7,33.7,33.69,33.69,51400.0,23.5331,23.5331,23.5261,23.5261,51400.0
2012-03-13 13:30:00,33.69,33.69,33.68,33.69,33600.0,23.5261,23.5261,23.5191,23.5261,33600.0
2012-03-13 13:35:00,33.69,33.69,33.67,33.67,116900.0,23.5261,23.5261,23.5121,23.5121,116900.0
2012-03-13 13:40:00,33.68,33.68,33.67,33.68,22200.0,23.5191,23.5191,23.5121,23.5191,22200.0
2012-03-13 13:45:00,33.68,33.68,33.67,33.68,14500.0,23.5191,23.5191,23.5121,23.5191,14500.0
2012-03-13 13:50:00,33.68,33.68,33.67,33.68,5000.0,23.5191,23.5191,23.5121,23.5191,5000.0
2012-03-13 13:55:00,33.68,33.68,33.66,33.67,6300.0,23.5191,23.5191,23.5051,23.5121,6300.0
2012-03-13 14:00:00,33.66,33.67,33.66,33.67,12700.0,23.5051,23.5121,23.5051,23.5121,12700.0
2012-03-13 14:05:00,33.67,33.68,33.67,33.67,12000.0,23.5121,23.5191,23.5121,23.5121,12000.0
2012-03-13 14:10:00,33.66,33.68,33.66,33.67,119300.0,23.5051,23.5191,23.5051,23.5121,119300.0
2012-03-13 14:15:00,33.68,33.69,33.66,33.69,177200.0,23.5191,23.5261,23.5051,23.5261,177200.0
2012-03-13 14:20:00,33.69,33.71,33.68,33.68,146900.0,23.5261,23.5401,23.5191,23.5191,146900.0
2012-03-13 14:25:00,33.68,33.69,33.66,33.66,32600.0,23.5191,23.5261,23.5051,23.5051,32600.0
2012-03-13 14:30:00,33.66,33.69,33.65,33.66,26800.0,23.5051,23.5261,23.4982,23.5051,26800.0
2012-03-13 14:35:00,33.65,33.66,33.65,33.66,17100.0,23.4982,23.5051,23.4982,23.5051,17100.0
2012-03-13 14:40:00,33.65,33.68,33.65,33.67,18200.0,23.4982,23.5191,23.4982,23.5121,18200.0
2012-03-13 14:45:00,33.66,33.67,33.64,33.65,13500.0,23.5051,23.5121,23.4912,23.4982,13500.0
2012-03-13 14:50:00,33.64,33.66,33.64,33.66,35600.0,23.4912,23.5051,23.4912,23.5051,35600.0
2012-03-13 14:55:00,33.66,33.66,33.64,33.66,11500.0,23.5051,23.5051,23.4912,23.5051,11500.0
2012-03-13 15:00:00,33.66,33.71,33.66,33.71,42200.0,23.5051,23.5401,23.5051,23.5401,42200.0
2012-03-13 15:05:00,33.71,33.76,33.7,33.74,66600.0,23.5401,23.575,23.5331,23.561,66600.0
2012-03-13 15:10:00,33.74,33.77,33.73,33.77,41700.0,23.561,23.582,23.554,23.582,41700.0
2012-03-13 15:15:00,33.77,33.78,33.76,33.77,11700.0,23.582,23.5889,23.575,23.582,11700.0
2012-03-13 15:20:00,33.77,33.8,33.76,33.8,265800.0,23.582,23.6029,23.575,23.6029,265800.0
2012-03-13 15:25:00,33.8,33.8,33.75,33.76,186700.0,23.6029,23.6029,23.568,23.575,186700.0
2012-03-13 15:30:00,33.76,33.78,33.74,33.78,85100.0,23.575,23.5889,23.561,23.5889,85100.0
2012-03-13 15:35:00,33.77,33.78,33.75,33.78,130400.0,23.582,23.5889,23.568,23.5889,130400.0
2012-03-13 15:40:00,33.78,33.81,33.77,33.8,338900.0,23.5889,23.6099,23.582,23.6029,338900.0
2012-03-13 15:45:00,33.8,33.8,33.78,33.79,134300.0,23.6029,23.6029,23.5889,23.5959,134300.0
2012-03-13 15:50:00,33.79,33.84,33.78,33.83,1013000.0,23.5959,23.6308,23.5889,23.6239,1013000.0
2012-03-13 15:55:00,33.83,33.84,33.81,33.83,525600.0,23.6239,23.6308,23.6099,23.6239,525600.0
2012-03-14 09:30:00,33.8,33.84,33.77,33.83,587100.0,23.6029,23.6308,23.582,23.6239,587100.0
2012-03-14 09:35:00,33.83,33.84,33.81,33.84,60700.0,23.6239,23.6308,23.6099,23.6308,60700.0
2012-03-14 09:40:00,33.84,33.84,33.81,33.81,99800.0,23.6308,23.6308,23.6099,23.6099,99800.0
2012-03-14 09:45:00,33.81,33.82,33.77,33.77,69700.0,23.6099,23.6169,23.582,23.582,69700.0
2012-03-14 09:50:00,33.77,33.78,33.76,33.78,22900.0,23.582,23.5889,23.575,23.5889,22900.0
2012-03-14 09:55:00,33.78,33.8,33.78,33.79,191500.0,23.5889,23.6029,23.5889,23.5959,191500.0
2012-03-14 10:00:00,33.79,33.81,33.79,33.79,18700.0,23.5959,23.6099,23.5959,23.5959,18700.0
2012-03-14 10:05:00,33.79,33.8,33.78,33.79,40300.0,23.5959,23.6029,23.5889,23.5959,40300.0
2012-03-14 10:10:00,33.79,33.81,33.79,33.79,77600.0,23.5959,23.6099,23.5959,23.5959,77600.0
2012-03-14 10:15:00,33.79,33.81,33.78,33.81,14600.0,23.5959,23.6099,23.5889,23.6099,14600.0
2012-03-14 10:20:00,33.8,33.81,33.79,33.79,53400.0,23.6029,23.6099,23.5959,23.5959,53400.0
2012-03-14 10:25:00,33.8,33.81,33.79,33.79,58700.0,23.6029,23.6099,23.5959,23.5959,58700.0
2012-03-14 10:30:00,33.8,33.8,33.79,33.79,6400.0,23.6029,23.6029,23.5959,23.5959,6400.0
2012-03-14 10:35:00,33.8,33.8,33.77,33.79,206000.0,23.6029,23.6029,23.582,23.5959,206000.0
2012-03-14 10:40:00,33.79,33.8,33.78,33.8,8800.0,23.5959,23.6029,23.5889,23.6029,8800.0
2012-03-14 10:45:00,33.8,33.81,33.79,33.81,11800.0,23.6029,23.6099,23.5959,23.6099,11800.0
2012-03-14 10:50:00,33.8,33.81,33.8,33.81,6900.0,23.6029,23.6099,23.6029,23.6099,6900.0
2012-03-14 10:55:00,33.8,33.81,33.79,33.8,14200.0,23.6029,23.6099,23.5959,23.6029,14200.0
2012-03-14 11:00:00,33.8,33.8,33.78,33.79,16100.0,23.6029,23.6029,23.5889,23.5959,16100.0
2012-03-14 11:05:00,33.8,33.8,33.79,33.79,140200.0,23.6029,23.6029,23.5959,23.5959,140200.0
2012-03-14 11:10:00,33.79,33.79,33.77,33.77,9100.0,23.5959,23.5959,23.582,23.582,9100.0
2012-03-14 11:15:00,33.77,33.77,33.74,33.75,38600.0,23.582,23.582,23.561,23.568,38600.0
2012-03-14 11:20:00,33.75,33.77,33.75,33.75,10500.0,23.568,23.582,23.568,23.568,10500.0
2012-03-14 11:25:00,33.76,33.76,33.74,33.76,25200.0,23.575,23.575,23.561,23.575,25200.0
2012-03-14 11:30:00,33.76,33.76,33.74,33.74,8200.0,23.575,23.575,23.561,23.561,8200.0
2012-03-14 11:35:00,33.74,33.75,33.74,33.74,47500.0,23.561,23.568,23.561,23.561,47500.0
2012-03-14 11:40:00,33.74,33.75,33.73,33.73,9900.0,23.561,23.568,23.554,23.554,9900.0
2012-03-14 11:45:00,33.73,33.74,33.73,33.74,29900.0,23.554,23.561,23.554,23.561,29900.0
2012-03-14 11:50:00,33.75,33.75,33.74,33.74,76200.0,23.568,23.568,23.561,23.561,76200.0
2012-03-14 11:55:00,33.75,33.76,33.74,33.76,66800.0,23.568,23.575,23.561,23.575,66800.0
2012-03-14 12:00:00,33.76,33.76,33.75,33.75,15100.0,23.575,23.575,23.568,23.568,15100.0
2012-03-14 12:05:00,33.75,33.76,33.73,33.73,14600.0,23.568,23.575,23.554,23.554,14600.0
2012-03-14 12:10:00,33.73,33.74,33.71,33.72,586800.0,23.554,23.561,23.5401,23.547,586800.0
2012-03-14 12:15:00,33.71,33.72,33.71,33.71,65500.0,23.5401,23.547,23.5401,23.5401,65500.0
2012-03-14 12:20:00,33.72,33.72,33.71,33.71,18200.0,23.547,23.547,23.5401,23.5401,18200.0
2012-03-14 12:25:00,33.71,33.72,33.71,33.72,4900.0,23.5401,23.547,23.5401,23.547,4900.0
2012-03-14 12:30:00,33.72,33.72,33.71,33.71,63100.0,23.547,23.547,23.5401,23.5401,63100.0
2012-03-14 12:35:00,33.72,33.72,33.71,33.71,2700.0,23.547,23.547,23.5401,23.5401,2700.0
2012-03-14 12:40:00,33.72,33.72,33.7,33.71,53300.0,23.547,23.547,23.5331,23.5401,53300.0
2012-03-14 12:45:00,33.71,33.72,33.71,33.72,3400.0,23.5401,23.547,23.5401,23.547,3400.0
2012-03-14 12:50:00,33.72,33.72,33.71,33.71,13000.0,23.547,23.547,23.5401,23.5401,13000.0
2012-03-14 12:55:00,33.72,33.72,33.71,33.72,65900.0,23.547,23.547,23.5401,23.547,65900.0
2012-03-14 13:00:00,33.72,33.73,33.72,33.72,15200.0,23.547,23.554,23.547,23.547,15200.0
2012-03-14 13:05:00,33.72,33.73,33.72,33.73,34400.0,23.547,23.554,23.547,23.554,34400.0
2012-03-14 13:10:00,33.73,33.74,33.73,33.74,13900.0,23.554,23.561,23.554,23.561,13900.0
2012-03-14 13:15:00,33.74,33.74,33.72,33.72,16100.0,23.561,23.561,23.547,23.547,16100.0
2012-03-14 13:20:00,33.72,33.73,33.72,33.73,27400.0,23.547,23.554,23.547,23.554,27400.0
2012-03-14 13:25:00,33.73,33.74,33.73,33.73,38500.0,23.554,23.561,23.554,23.554,38500.0
2012-03-14 13:30:00,33.73,33.73,33.72,33.72,5700.0,23.554,23.554,23.547,23.547,5700.0
2012-03-14 13:35:00,33.72,33.73,33.7,33.7,32400.0,23.547,23.554,23.5331,23.5331,32400.0
2012-03-14 13:40:00,33.7,33.72,33.69,33.7,72500.0,23.5331,23.547,23.5261,23.5331,72500.0
2012-03-14 13:45:00,33.7,33.71,33.69,33.7,140300.0,23.5331,23.5401,23.5261,23.5331,140300.0
2012-03-14 13:50:00,33.7,33.7,33.69,33.69,14300.0,23.5331,23.5331,23.5261,23.5261,14300.0
2012-03-14 13:55:00,33.69,33.7,33.68,33.7,39400.0,23.5261,23.5331,23.5191,23.5331,39400.0
2012-03-14 14:00:00,33.69,33.7,33.68,33.7,39700.0,23.5261,23.5331,23.5191,23.5331,39700.0
2012-03-14 14:05:00,33.7,33.71,33.7,33.7,11100.0,23.5331,23.5401,23.5331,23.5331,11100.0
2012-03-14 14:10:00,33.7,33.7,33.69,33.7,70600.0,23.5331,23.5331,23.5261,23.5331,70600.0
2012-03-14 14:15:00,33.7,33.72,33.69,33.71,83100.0,23.5331,23.547,23.5261,23.5401,83100.0
2012-03-14 14:20:00,33.71,33.72,33.71,33.71,12700.0,23.5401,23.547,23.5401,23.5401,12700.0
2012-03-14 14:25:00,33.71,33.72,33.7,33.72,26800.0,23.5401,23.547,23.5331,23.547,26800.0
2012-03-14 14:30:00,33.72,33.72,33.7,33.72,104000.0,23.547,23.547,23.5331,23.547,104000.0
2012-03-14 14:35:00,33.71,33.72,33.71,33.71,4600.0,23.5401,23.547,23.5401,23.5401,4600.0
2012-03-14 14:40:00,33.71,33.72,33.7,33.71,40600.0,23.5401,23.547,23.5331,23.5401,40600.0
2012-03-14 14:45:00,33.7,33.73,33.7,33.73,30500.0,23.5331,23.554,23.5331,23.554,30500.0
2012-03-14 14:50:00,33.74,33.74,33.72,33.73,13500.0,23.561,23.561,23.547,23.554,13500.0
2012-03-14 14:55:00,33.72,33.73,33.71,33.71,11800.0,23.547,23.554,23.5401,23.5401,11800.0
2012-03-14 15:00:00,33.72,33.72,33.69,33.69,48600.0,23.547,23.547,23.5261,23.5261,48600.0
2012-03-14 15:05:00,33.69,33.71,33.69,33.7,98300.0,23.5261,23.5401,23.5261,23.5331,98300.0
2012-03-14 15:10:00,33.69,33.7,33.68,33.69,357400.0,23.5261,23.5331,23.5191,23.5261,357400.0
2012-03-14 15:15:00,33.69,33.69,33.67,33.68,37200.0,23.5261,23.5261,23.5121,23.5191,37200.0
2012-03-14 15:20:00,33.67,33.69,33.67,33.67,282500.0,23.5121,23.5261,23.5121,23.5121,282500.0
2012-03-14 15:25:00,33.67,33.69,33.67,33.68,65400.0,23.5121,23.5261,23.5121,23.5191,65400.0
2012-03-14 15:30:00,33.69,33.7,33.68,33.7,78400.0,23.5261,23.5331,23.5191,23.5331,78400.0
2012-03-14 15:35:00,33.7,33.71,33.69,33.7,142200.0,23.5331,23.5401,23.5261,23.5331,142200.0
2012-03-14 15:40:00,33.71,33.73,33.7,33.73,74100.0,23.5401,23.554,23.5331,23.554,74100.0
2012-03-14 15:45:00,33.72,33.73,33.71,33.72,33000.0,23.547,23.554,23.5401,23.547,33000.0
2012-03-14 15:50:00,33.73,33.73,33.72,33.72,41500.0,23.554,23.554,23.547,23.547,41500.0
2012-03-14 15:55:00,33.72,33.74,33.71,33.74,424000.0,23.547,23.561,23.5401,23.561,424000.0
2012-03-15 09:30:00,33.71,33.75,33.7,33.73,57500.0,23.5401,23.568,23.5331,23.554,57500.0
2012-03-15 09:35:00,33.74,33.75,33.72,33.74,44600.0,23.561,23.568,23.547,23.561,44600.0
2012-03-15 09:40:00,33.73,33.74,33.71,33.72,14400.0,23.554,23.561,23.5401,23.547,14400.0
2012-03-15 09:45:00,33.72,33.73,33.7,33.71,12900.0,23.547,23.554,23.5331,23.5401,12900.0
2012-03-15 09:50:00,33.7,33.72,33.7,33.72,99400.0,23.5331,23.547,23.5331,23.547,99400.0
2012-03-15 09:55:00,33.71,33.72,33.66,33.66,440300.0,23.5401,23.547,23.5051,23.5051,440300.0
2012-03-15 10:00:00,33.66,33.67,33.63,33.65,195700.0,23.5051,23.5121,23.4842,23.4982,195700.0
2012-03-15 10:05:00,33.65,33.66,33.63,33.64,28400.0,23.4982,23.5051,23.4842,23.4912,28400.0
2012-03-15 10:10:00,33.64,33.66,33.63,33.65,11400.0,23.4912,23.5051,23.4842,23.4982,11400.0
2012-03-15 10:15:00,33.64,33.67,33.64,33.67,51700.0,23.4912,23.5121,23.4912,23.5121,51700.0
2012-03-15 10:20:00,33.67,33.67,33.66,33.67,46800.0,23.5121,23.5121,23.5051,23.5121,46800.0
2012-03-15 10:25:00,33.68,33.69,33.67,33.69,152000.0,23.5191,23.5261,23.5121,23.5261,152000.0
2012-03-15 10:30:00,33.68,33.69,33.66,33.67,14700.0,23.5191,23.5261,23.5051,23.5121,14700.0
2012-03-15 10:35:00,33.68,33.68,33.66,33.68,29600.0,23.5191,23.5191,23.5051,23.5191,29600.0
2012-03-15 10:40:00,33.68,33.69,33.67,33.68,29000.0,23.5191,23.5261,23.5121,23.5191,29000.0
2012-03-15 10:45:00,33.68,33.7,33.67,33.69,33600.0,23.5191,23.5331,23.5121,23.5261,33600.0
2012-03-15 10:50:00,33.69,33.7,33.68,33.69,15800.0,23.5261,23.5331,23.5191,23.5261,15800.0
2012-03-15 10:55:00,33.69,33.7,33.68,33.7,48000.0,23.5261,23.5331,23.5191,23.5331,48000.0
2012-03-15 11:00:00,33.69,33.7,33.67,33.69,78300.0,23.5261,23.5331,23.5121,23.5261,78300.0
2012-03-15 11:05:00,33.69,33.69,33.66,33.67,55800.0,23.5261,23.5261,23.5051,23.5121,55800.0
2012-03-15 11:10:00,33.67,33.67,33.65,33.67,21100.0,23.5121,23.5121,23.4982,23.5121,21100.0
2012-03-15 11:15:00,33.67,33.67,33.64,33.64,111200.0,23.5121,23.5121,23.4912,23.4912,111200.0
2012-03-15 11:20:00,33.64,33.65,33.63,33.65,46000.0,23.4912,23.4982,23.4842,23.4982,46000.0
2012-03-15 11:25:00,33.65,33.68,33.64,33.68,56400.0,23.4982,23.5191,23.4912,23.5191,56400.0
2012-03-15 11:30:00,33.68,33.69,33.67,33.69,76700.0,23.5191,23.5261,23.5121,23.5261,76700.0
2012-03-15 11:35:00,33.69,33.69,33.66,33.67,33100.0,23.5261,23.5261,23.5051,23.5121,33100.0
2012-03-15 11:40:00,33.67,33.7,33.67,33.7,35300.0,23.5121,23.5331,23.5121,23.5331,35300.0
2012-03-15 11:45:00,33.7,33.71,33.69,33.71,51600.0,23.5331,23.5401,23.5261,23.5401,51600.0
2012-03-15 11:50:00,33.7,33.71,33.7,33.71,30200.0,23.5331,23.5401,23.5331,23.5401,30200.0
2012-03-15 11:55:00,33.71,33.72,33.7,33.72,28900.0,23.5401,23.547,23.5331,23.547,28900.0
2012-03-15 12:00:00,33.72,33.72,33.7,33.7,16700.0,23.547,23.547,23.5331,23.5331,16700.0
2012-03-15 12:05:00,33.7,33.71,33.7,33.7,74500.0,23.5331,23.5401,23.5331,23.5331,74500.0
2012-03-15 12:10:00,33.71,33.71,33.69,33.71,31600.0,23.5401,23.5401,23.5261,23.5401,31600.0
2012-03-15 12:15:00,33.71,33.72,33.7,33.72,19600.0,23.5401,23.547,23.5331,23.547,19600.0
2012-03-15 12:20:00,33.72,33.75,33.71,33.75,150600.0,23.547,23.568,23.5401,23.568,150600.0
2012-03-15 12:25:00,33.75,33.77,33.74,33.76,81200.0,23.568,23.582,23.561,23.575,81200.0
2012-03-15 12:30:00,33.75,33.76,33.74,33.76,62800.0,23.568,23.575,23.561,23.575,62800.0
2012-03-15 12:35:00,33.76,33.76,33.75,33.75,28800.0,23.575,23.575,23.568,23.568,28800.0
2012-03-15 12:40:00,33.74,33.76,33.74,33.76,16700.0,23.561,23.575,23.561,23.575,16700.0
2012-03-15 12:45:00,33.75,33.76,33.75,33.76,9900.0,23.568,23.575,23.568,23.575,9900.0
2012-03-15 12:50:00,33.75,33.76,33.73,33.74,21100.0,23.568,23.575,23.554,23.561,21100.0
2012-03-15 12:55:00,33.74,33.74,33.73,33.74,12200.0,23.561,23.561,23.554,23.561,12200.0
2012-03-15 13:00:00,33.74,33.76,33.73,33.76,47200.0,23.561,23.575,23.554,23.575,47200.0
2012-03-15 13:05:00,33.76,33.77,33.75,33.77,29700.0,23.575,23.582,23.568,23.582,29700.0
2012-03-15 13:10:00,33.77,33.77,33.76,33.77,66000.0,23.582,23.582,23.575,23.582,66000.0
2012-03-15 13:15:00,33.76,33.78,33.76,33.78,37200.0,23.575,23.5889,23.575,23.5889,37200.0
2012-03-15 13:20:00,33.77,33.78,33.77,33.78,16600.0,23.582,23.5889,23.582,23.5889,16600.0
2012-03-15 13:25:00,33.77,33.78,33.76,33.77,33400.0,23.582,23.5889,23.575,23.582,33400.0
2012-03-15 13:30:00,33.77,33.77,33.76,33.77,7400.0,23.582,23.582,23.575,23.582,7400.0
2012-03-15 13:35:00,33.77,33.77,33.76,33.77,10500.0,23.582,23.582,23.575,23.582,10500.0
2012-03-15 13:40:00,33.76,33.78,33.76,33.78,13800.0,23.575,23.5889,23.575,23.5889,13800.0
2012-03-15 13:45:00,33.77,33.79,33.77,33.79,16900.0,23.582,23.5959,23.582,23.5959,16900.0
2012-03-15 13:50:00,33.78,33.79,33.78,33.78,61700.0,23.5889,23.5959,23.5889,23.5889,61700.0
2012-03-15 13:55:00,33.77,33.78,33.77,33.77,68100.0,23.582,23.5889,23.582,23.582,68100.0
2012-03-15 14:00:00,33.78,33.79,33.77,33.79,43600.0,23.5889,23.5959,23.582,23.5959,43600.0
2012-03-15 14:05:00,33.78,33.79,33.75,33.77,22100.0,23.5889,23.5959,23.568,23.582,22100.0
2012-03-15 14:10:00,33.76,33.77,33.76,33.77,19500.0,23.575,23.582,23.575,23.582,19500.0
2012-03-15 14:15:00,33.76,33.77,33.76,33.77,72800.0,23.575,23.582,23.575,23.582,72800.0
2012-03-15 14:20:00,33.77,33.77,33.76,33.77,9900.0,23.582,23.582,23.575,23.582,9900.0
2012-03-15 14:25:00,33.76,33.77,33.76,33.77,25400.0,23.575,23.582,23.575,23.582,25400.0
2012-03-15 14:30:00,33.76,33.78,33.76,33.78,62400.0,23.575,23.5889,23.575,23.5889,62400.0
2012-03-15 14:35:00,33.78,33.78,33.77,33.78,34000.0,23.5889,23.5889,23.582,23.5889,34000.0
2012-03-15 14:40:00,33.78,33.79,33.77,33.79,54900.0,23.5889,23.5959,23.582,23.5959,54900.0
2012-03-15 14:45:00,33.79,33.79,33.78,33.79,34900.0,23.5959,23.5959,23.5889,23.5959,34900.0
2012-03-15 14:50:00,33.78,33.8,33.77,33.77,67900.0,23.5889,23.6029,23.582,23.582,67900.0
2012-03-15 14:55:00,33.77,33.79,33.77,33.79,31400.0,23.582,23.5959,23.582,23.5959,31400.0
2012-03-15 15:00:00,33.79,33.8,33.78,33.8,77400.0,23.5959,23.6029,23.5889,23.6029,77400.0
2012-03-15 15:05:00,33.8,33.81,33.78,33.79,164900.0,23.6029,23.6099,23.5889,23.5959,164900.0
2012-03-15 15:10:00,33.78,33.8,33.78,33.79,39700.0,23.5889,23.6029,23.5889,23.5959,39700.0
2012-03-15 15:15:00,33.79,33.79,33.78,33.78,30900.0,23.5959,23.5959,23.5889,23.5889,30900.0
2012-03-15 15:20:00,33.79,33.8,33.78,33.78,775700.0,23.5959,23.6029,23.5889,23.5889,775700.0
2012-03-15 15:25:00,33.79,33.79,33.77,33.77,61800.0,23.5959,23.5959,23.582,23.582,61800.0
2012-03-15 15:30:00,33.78,33.79,33.77,33.79,43500.0,23.5889,23.5959,23.582,23.5959,43500.0
2012-03-15 15:35:00,33.79,33.79,33.78,33.78,81100.0,23.5959,23.5959,23.5889,23.5889,81100.0
2012-03-15 15:40:00,33.79,33.79,33.78,33.79,99800.0,23.5959,23.5959,23.5889,23.5959,99800.0
2012-03-15 15:45:00,33.79,33.8,33.78,33.8,79600.0,23.5959,23.6029,23.5889,23.6029,79600.0
2012-03-15 15:50:00,33.8,33.8,33.77,33.77,143600.0,23.6029,23.6029,23.582,23.582,143600.0
2012-03-15 15:55:00,33.78,33.82,33.77,33.81,264200.0,23.5889,23.6169,23.582,23.6099,264200.0
2012-03-16 09:30:00,33.69,33.69,33.64,33.64,37800.0,23.6509,23.6509,23.6158,23.6158,37800.0
2012-03-16 09:35:00,33.64,33.69,33.63,33.69,71500.0,23.6158,23.6509,23.6087,23.6509,71500.0
2012-03-16 09:40:00,33.69,33.69,33.64,33.66,85900.0,23.6509,23.6509,23.6158,23.6298,85900.0
2012-03-16 09:45:00,33.66,33.66,33.64,33.64,31900.0,23.6298,23.6298,23.6158,23.6158,31900.0
2012-03-16 09:50:00,33.64,33.64,33.57,33.57,35300.0,23.6158,23.6158,23.5666,23.5666,35300.0
2012-03-16 09:55:00,33.58,33.58,33.55,33.56,22200.0,23.5736,23.5736,23.5526,23.5596,22200.0
2012-03-16 10:00:00,33.56,33.59,33.55,33.56,55300.0,23.5596,23.5807,23.5526,23.5596,55300.0
2012-03-16 10:05:00,33.55,33.61,33.55,33.59,169000.0,23.5526,23.5947,23.5526,23.5807,169000.0
2012-03-16 10:10:00,33.59,33.61,33.59,33.59,54900.0,23.5807,23.5947,23.5807,23.5807,54900.0
2012-03-16 10:15:00,33.6,33.62,33.58,33.59,99400.0,23.5877,23.6017,23.5736,23.5807,99400.0
2012-03-16 10:20:00,33.59,33.6,33.58,33.6,24200.0,23.5807,23.5877,23.5736,23.5877,24200.0
2012-03-16 10:25:00,33.6,33.6,33.59,33.59,57000.0,23.5877,23.5877,23.5807,23.5807,57000.0
2012-03-16 10:30:00,33.59,33.62,33.59,33.61,90300.0,23.5807,23.6017,23.5807,23.5947,90300.0
2012-03-16 10:35:00,33.61,33.61,33.59,33.6,36800.0,23.5947,23.5947,23.5807,23.5877,36800.0
2012-03-16 10:40:00,33.61,33.61,33.59,33.59,19700.0,23.5947,23.5947,23.5807,23.5807,19700.0
2012-03-16 10:45:00,33.58,33.59,33.58,33.59,7900.0,23.5736,23.5807,23.5736,23.5807,7900.0
2012-03-16 10:50:00,33.59,33.6,33.58,33.6,80400.0,23.5807,23.5877,23.5736,23.5877,80400.0
2012-03-16 10:55:00,33.6,33.61,33.6,33.61,2400.0,23.5877,23.5947,23.5877,23.5947,2400.0
2012-03-16 11:00:00,33.61,33.62,33.6,33.6,28000.0,23.5947,23.6017,23.5877,23.5877,28000.0
2012-03-16 11:05:00,33.6,33.6,33.58,33.59,14700.0,23.5877,23.5877,23.5736,23.5807,14700.0
2012-03-16 11:10:00,33.59,33.59,33.58,33.59,74300.0,23.5807,23.5807,23.5736,23.5807,74300.0
2012-03-16 11:15:00,33.59,33.6,33.58,33.6,22100.0,23.5807,23.5877,23.5736,23.5877,22100.0
2012-03-16 11:20:00,33.59,33.61,33.59,33.59,24500.0,23.5807,23.5947,23.5807,23.5807,24500.0
2012-03-16 11:25:00,33.6,33.62,33.59,33.62,25900.0,23.5877,23.6017,23.5807,23.6017,25900.0
2012-03-16 11:30:00,33.61,33.61,33.6,33.61,13700.0,23.5947,23.5947,23.5877,23.5947,13700.0
2012-03-16 11:35:00,33.61,33.62,33.6,33.6,13900.0,23.5947,23.6017,23.5877,23.5877,13900.0
2012-03-16 11:40:00,33.6,33.61,33.59,33.6,25300.0,23.5877,23.5947,23.5807,23.5877,25300.0
2012-03-16 11:45:00,33.61,33.61,33.59,33.6,8900.0,23.5947,23.5947,23.5807,23.5877,8900.0
2012-03-16 11:50:00,33.59,33.61,33.59,33.61,33600.0,23.5807,23.5947,23.5807,23.5947,33600.0
2012-03-16 11:55:00,33.6,33.6,33.58,33.58,14100.0,23.5877,23.5877,23.5736,23.5736,14100.0
2012-03-16 12:00:00,33.59,33.59,33.58,33.59,10400.0,23.5807,23.5807,23.5736,23.5807,10400.0
2012-03-16 12:05:00,33.59,33.59,33.58,33.59,12900.0,23.5807,23.5807,23.5736,23.5807,12900.0
2012-03-16 12:10:00,33.59,33.62,33.58,33.61,67000.0,23.5807,23.6017,23.5736,23.5947,67000.0
2012-03-16 12:15:00,33.6,33.61,33.6,33.6,52200.0,23.5877,23.5947,23.5877,23.5877,52200.0
2012-03-16 12:20:00,33.6,33.6,33.59,33.6,112200.0,23.5877,23.5877,23.5807,23.5877,112200.0
2012-03-16 12:25:00,33.59,33.61,33.59,33.61,69600.0,23.5807,23.5947,23.5807,23.5947,69600.0
2012-03-16 12:30:00,33.61,33.62,33.6,33.62,14700.0,23.5947,23.6017,23.5877,23.6017,14700.0
2012-03-16 12:35:00,33.62,33.62,33.61,33.62,2000.0,23.6017,23.6017,23.5947,23.6017,2000.0
2012-03-16 12:40:00,33.61,33.63,33.61,33.63,42600.0,23.5947,23.6087,23.5947,23.6087,42600.0
2012-03-16 12:45:00,33.63,33.63,33.61,33.62,13200.0,23.6087,23.6087,23.5947,23.6017,13200.0
2012-03-16 12:50:00,33.62,33.62,33.61,33.61,19900.0,23.6017,23.6017,23.5947,23.5947,19900.0
2012-03-16 12:55:00,33.61,33.62,33.61,33.61,116300.0,23.5947,23.6017,23.5947,23.5947,116300.0
2012-03-16 13:00:00,33.61,33.61,33.6,33.6,25000.0,23.5947,23.5947,23.5877,23.5877,25000.0
2012-03-16 13:05:00,33.6,33.61,33.6,33.6,4300.0,23.5877,23.5947,23.5877,23.5877,4300.0
2012-03-16 13:10:00,33.6,33.61,33.6,33.6,19600.0,23.5877,23.5947,23.5877,23.5877,19600.0
2012-03-16 13:15:00,33.6,33.61,33.6,33.6,15800.0,23.5877,23.5947,23.5877,23.5877,15800.0
2012-03-16 13:20:00,33.61,33.62,33.6,33.61,31500.0,23.5947,23.6017,23.5877,23.5947,31500.0
2012-03-16 13:25:00,33.62,33.62,33.6,33.6,13300.0,23.6017,23.6017,23.5877,23.5877,13300.0
2012-03-16 13:30:00,33.6,33.62,33.6,33.62,36600.0,23.5877,23.6017,23.5877,23.6017,36600.0
2012-03-16 13:35:00,33.61,33.62,33.6,33.6,74600.0,23.5947,23.6017,23.5877,23.5877,74600.0
2012-03-16 13:40:00,33.6,33.61,33.6,33.61,13700.0,23.5877,23.5947,23.5877,23.5947,13700.0
2012-03-16 13:45:00,33.6,33.61,33.6,33.6,25500.0,23.5877,23.5947,23.5877,23.5877,25500.0
2012-03-16 13:50:00,33.61,33.61,33.6,33.61,6000.0,23.5947,23.5947,23.5877,23.5947,6000.0
2012-03-16 13:55:00,33.6,33.61,33.59,33.59,25300.0,23.5877,23.5947,23.5807,23.5807,25300.0
2012-03-16 14:00:00,33.59,33.6,33.59,33.6,4900.0,23.5807,23.5877,23.5807,23.5877,4900.0
2012-03-16 14:05:00,33.6,33.6,33.58,33.6,52200.0,23.5877,23.5877,23.5736,23.5877,52200.0
2012-03-16 14:10:00,33.6,33.61,33.59,33.61,28200.0,23.5877,23.5947,23.5807,23.5947,28200.0
2012-03-16 14:15:00,33.61,33.62,33.6,33.6,17000.0,23.5947,23.6017,23.5877,23.5877,17000.0
2012-03-16 14:20:00,33.6,33.61,33.6,33.61,34200.0,23.5877,23.5947,23.5877,23.5947,34200.0
2012-03-16 14:25:00,33.61,33.62,33.6,33.61,56700.0,23.5947,23.6017,23.5877,23.5947,56700.0
2012-03-16 14:30:00,33.62,33.63,33.61,33.63,36800.0,23.6017,23.6087,23.5947,23.6087,36800.0
2012-03-16 14:35:00,33.62,33.63,33.62,33.63,10600.0,23.6017,23.6087,23.6017,23.6087,10600.0
2012-03-16 14:40:00,33.62,33.63,33.62,33.62,32000.0,23.6017,23.6087,23.6017,23.6017,32000.0
2012-03-16 14:45:00,33.62,33.63,33.62,33.62,12100.0,23.6017,23.6087,23.6017,23.6017,12100.0
2012-03-16 14:50:00,33.62,33.63,33.6,33.6,13900.0,23.6017,23.6087,23.5877,23.5877,13900.0
2012-03-16 14:55:00,33.6,33.61,33.6,33.61,12000.0,23.5877,23.5947,23.5877,23.5947,12000.0
2012-03-16 15:00:00,33.61,33.61,33.59,33.6,15600.0,23.5947,23.5947,23.5807,23.5877,15600.0
2012-03-16 15:05:00,33.59,33.6,33.59,33.59,17000.0,23.5807,23.5877,23.5807,23.5807,17000.0
2012-03-16 15:10:00,33.59,33.6,33.58,33.58,34000.0,23.5807,23.5877,23.5736,23.5736,34000.0
2012-03-16 15:15:00,33.58,33.6,33.57,33.58,117900.0,23.5736,23.5877,23.5666,23.5736,117900.0
2012-03-16 15:20:00,33.58,33.61,33.58,33.6,41000.0,23.5736,23.5947,23.5736,23.5877,41000.0
2012-03-16 15:25:00,33.6,33.61,33.6,33.6,17600.0,23.5877,23.5947,23.5877,23.5877,17600.0
2012-03-16 15:30:00,33.6,33.61,33.58,33.59,26800.0,23.5877,23.5947,23.5736,23.5807,26800.0
2012-03-16 15:35:00,33.59,33.6,33.58,33.59,66500.0,23.5807,23.5877,23.5736,23.5807,66500.0
2012-03-16 15:40:00,33.59,33.62,33.59,33.62,193300.0,23.5807,23.6017,23.5807,23.6017,193300.0
2012-03-16 15:45:00,33.62,33.63,33.61,33.61,234500.0,23.6017,23.6087,23.5947,23.5947,234500.0
2012-03-16 15:50:00,33.61,33.62,33.59,33.59,127900.0,23.5947,23.6017,23.5807,23.5807,127900.0
2012-03-16 15:55:00,33.59,33.6,33.58,33.59,760300.0,23.5807,23.5877,23.5736,23.5807,760300.0
2012-03-19 09:30:00,33.58,33.59,33.52,33.56,101700.0,23.5736,23.5807,23.5315,23.5596,101700.0
2012-03-19 09:35:00,33.56,33.57,33.51,33.51,11900.0,23.5596,23.5666,23.5245,23.5245,11900.0
2012-03-19 09:40:00,33.52,33.52,33.5,33.51,40000.0,23.5315,23.5315,23.5175,23.5245,40000.0
2012-03-19 09:45:00,33.51,33.53,33.49,33.53,71000.0,23.5245,23.5385,23.5104,23.5385,71000.0
2012-03-19 09:50:00,33.53,33.53,33.5,33.51,21400.0,23.5385,23.5385,23.5175,23.5245,21400.0
2012-03-19 09:55:00,33.51,33.53,33.51,33.53,37300.0,23.5245,23.5385,23.5245,23.5385,37300.0
2012-03-19 10:00:00,33.52,33.54,33.52,33.53,51300.0,23.5315,23.5456,23.5315,23.5385,51300.0
2012-03-19 10:05:00,33.53,33.61,33.53,33.61,128200.0,23.5385,23.5947,23.5385,23.5947,128200.0
2012-03-19 10:10:00,33.62,33.62,33.56,33.57,141000.0,23.6017,23.6017,23.5596,23.5666,141000.0
2012-03-19 10:15:00,33.57,33.58,33.55,33.56,81100.0,23.5666,23.5736,23.5526,23.5596,81100.0
2012-03-19 10:20:00,33.56,33.58,33.56,33.57,77300.0,23.5596,23.5736,23.5596,23.5666,77300.0
2012-03-19 10:25:00,33.56,33.59,33.56,33.59,26900.0,23.5596,23.5807,23.5596,23.5807,26900.0
2012-03-19 10:30:00,33.59,33.59,33.56,33.56,16900.0,23.5807,23.5807,23.5596,23.5596,16900.0
2012-03-19 10:35:00,33.56,33.58,33.56,33.58,6400.0,23.5596,23.5736,23.5596,23.5736,6400.0
2012-03-19 10:40:00,33.58,33.59,33.55,33.55,25800.0,23.5736,23.5807,23.5526,23.5526,25800.0
2012-03-19 10:45:00,33.55,33.58,33.55,33.57,13600.0,23.5526,23.5736,23.5526,23.5666,13600.0
2012-03-19 10:50:00,33.57,33.57,33.55,33.56,15600.0,23.5666,23.5666,23.5526,23.5596,15600.0
2012-03-19 10:55:00,33.56,33.57,33.56,33.57,14600.0,23.5596,23.5666,23.5596,23.5666,14600.0
2012-03-19 11:00:00,33.56,33.57,33.54,33.54,22700.0,23.5596,23.5666,23.5456,23.5456,22700.0
2012-03-19 11:05:00,33.54,33.55,33.52,33.53,18600.0,23.5456,23.5526,23.5315,23.5385,18600.0
2012-03-19 11:10:00,33.53,33.54,33.52,33.52,23400.0,23.5385,23.5456,23.5315,23.5315,23400.0
2012-03-19 11:15:00,33.52,33.52,33.51,33.52,85000.0,23.5315,23.5315,23.5245,23.5315,85000.0
2012-03-19 11:20:00,33.53,33.54,33.52,33.52,29200.0,23.5385,23.5456,23.5315,23.5315,29200.0
2012-03-19 11:25:00,33.52,33.53,33.52,33.53,8400.0,23.5315,23.5385,23.5315,23.5385,8400.0
2012-03-19 11:30:00,33.53,33.54,33.53,33.54,41800.0,23.5385,23.5456,23.5385,23.5456,41800.0
2012-03-19 11:35:00,33.53,33.54,33.53,33.54,16300.0,23.5385,23.5456,23.5385,23.5456,16300.0
2012-03-19 11:40:00,33.53,33.56,33.53,33.56,66700.0,23.5385,23.5596,23.5385,23.5596,66700.0
2012-03-19 11:45:00,33.56,33.57,33.56,33.56,329700.0,23.5596,23.5666,23.5596,23.5596,329700.0
2012-03-19 11:50:00,33.57,33.57,33.55,33.55,28900.0,23.5666,23.5666,23.5526,23.5526,28900.0
2012-03-19 11:55:00,33.56,33.56,33.55,33.56,27900.0,23.5596,23.5596,23.5526,23.5596,27900.0
2012-03-19 12:00:00,33.56,33.57,33.56,33.56,111700.0,23.5596,23.5666,23.5596,23.5596,111700.0
2012-03-19 12:05:00,33.56,33.57,33.55,33.56,21000.0,23.5596,23.5666,23.5526,23.5596,21000.0
2012-03-19 12:10:00,33.56,33.57,33.55,33.57,33800.0,23.5596,23.5666,23.5526,23.5666,33800.0
2012-03-19 12:15:00,33.57,33.58,33.56,33.57,31700.0,23.5666,23.5736,23.5596,23.5666,31700.0
2012-03-19 12:20:00,33.58,33.59,33.57,33.59,26200.0,23.5736,23.5807,23.5666,23.5807,26200.0
2012-03-19 12:25:00,33.58,33.59,33.58,33.58,33700.0,23.5736,23.5807,23.5736,23.5736,33700.0
2012-03-19 12:30:00,33.58,33.59,33.58,33.59,10700.0,23.5736,23.5807,23.5736,23.5807,10700.0
2012-03-19 12:35:00,33.59,33.6,33.58,33.59,126900.0,23.5807,23.5877,23.5736,23.5807,126900.0
2012-03-19 12:40:00,33.59,33.61,33.58,33.61,95600.0,23.5807,23.5947,23.5736,23.5947,95600.0
2012-03-19 12:45:00,33.61,33.62,33.6,33.61,38300.0,23.5947,23.6017,23.5877,23.5947,38300.0
2012-03-19 12:50:00,33.61,33.62,33.61,33.61,47900.0,23.5947,23.6017,23.5947,23.5947,47900.0
2012-03-19 12:55:00,33.61,33.62,33.61,33.62,32800.0,23.5947,23.6017,23.5947,23.6017,32800.0
2012-03-19 13:00:00,33.62,33.62,33.61,33.61,48600.0,23.6017,23.6017,23.5947,23.5947,48600.0
2012-03-19 13:05:00,33.61,33.62,33.6,33.6,55700.0,23.5947,23.6017,23.5877,23.5877,55700.0
2012-03-19 13:10:00,33.6,33.62,33.6,33.61,26600.0,23.5877,23.6017,23.5877,23.5947,26600.0
2012-03-19 13:15:00,33.6,33.61,33.6,33.6,26400.0,23.5877,23.5947,23.5877,23.5877,26400.0
2012-03-19 13:20:00,33.6,33.63,33.6,33.62,68900.0,23.5877,23.6087,23.5877,23.6017,68900.0
2012-03-19 13:25:00,33.62,33.63,33.61,33.62,23500.0,23.6017,23.6087,23.5947,23.6017,23500.0
2012-03-19 13:30:00,33.62,33.63,33.61,33.61,15100.0,23.6017,23.6087,23.5947,23.5947,15100.0
2012-03-19 13:35:00,33.61,33.62,33.6,33.61,18900.0,23.5947,23.6017,23.5877,23.5947,18900.0
2012-03-19 13:40:00,33.6,33.62,33.6,33.62,50400.0,23.5877,23.6017,23.5877,23.6017,50400.0
2012-03-19 13:45:00,33.61,33.62,33.61,33.62,38100.0,23.5947,23.6017,23.5947,23.6017,38100.0
2012-03-19 13:50:00,33.62,33.62,33.61,33.62,21900.0,23.6017,23.6017,23.5947,23.6017,21900.0
2012-03-19 13:55:00,33.62,33.63,33.61,33.62,22000.0,23.6017,23.6087,23.5947,23.6017,22000.0
2012-03-19 14:00:00,33.63,33.64,33.63,33.64,27000.0,23.6087,23.6158,23.6087,23.6158,27000.0
2012-03-19 14:05:00,33.63,33.64,33.63,33.64,38800.0,23.6087,23.6158,23.6087,23.6158,38800.0
2012-03-19 14:10:00,33.63,33.65,33.62,33.65,24500.0,23.6087,23.6228,23.6017,23.6228,24500.0
2012-03-19 14:15:00,33.64,33.65,33.62,33.62,27900.0,23.6158,23.6228,23.6017,23.6017,27900.0
2012-03-19 14:20:00,33.62,33.63,33.62,33.62,19600.0,23.6017,23.6087,23.6017,23.6017,19600.0
2012-03-19 14:25:00,33.63,33.63,33.62,33.62,19200.0,23.6087,23.6087,23.6017,23.6017,19200.0
2012-03-19 14:30:00,33.62,33.63,33.61,33.61,16300.0,23.6017,23.6087,23.5947,23.5947,16300.0
2012-03-19 14:35:00,33.61,33.62,33.6,33.6,19700.0,23.5947,23.6017,23.5877,23.5877,19700.0
2012-03-19 14:40:00,33.6,33.61,33.6,33.6,12500.0,23.5877,23.5947,23.5877,23.5877,12500.0
2012-03-19 14:45:00,33.61,33.61,33.6,33.6,27300.0,23.5947,23.5947,23.5877,23.5877,27300.0
2012-03-19 14:50:00,33.61,33.61,33.6,33.6,12700.0,23.5947,23.5947,23.5877,23.5877,12700.0
2012-03-19 14:55:00,33.6,33.61,33.6,33.6,19400.0,23.5877,23.5947,23.5877,23.5877,19400.0
2012-03-19 15:00:00,33.6,33.61,33.6,33.6,12500.0,23.5877,23.5947,23.5877,23.5877,12500.0
2012-03-19 15:05:00,33.6,33.62,33.6,33.61,43300.0,23.5877,23.6017,23.5877,23.5947,43300.0
2012-03-19 15:10:00,33.61,33.63,33.61,33.62,22000.0,23.5947,23.6087,23.5947,23.6017,22000.0
2012-03-19 15:15:00,33.63,33.64,33.63,33.64,32300.0,23.6087,23.6158,23.6087,23.6158,32300.0
2012-03-19 15:20:00,33.64,33.65,33.63,33.64,45700.0,23.6158,23.6228,23.6087,23.6158,45700.0
2012-03-19 15:25:00,33.64,33.65,33.64,33.64,24500.0,23.6158,23.6228,23.6158,23.6158,24500.0
2012-03-19 15:30:00,33.64,33.66,33.63,33.63,83600.0,23.6158,23.6298,23.6087,23.6087,83600.0
2012-03-19 15:35:00,33.64,33.65,33.63,33.63,55600.0,23.6158,23.6228,23.6087,23.6087,55600.0
2012-03-19 15:40:00,33.63,33.64,33.61,33.62,40800.0,23.6087,23.6158,23.5947,23.6017,40800.0
2012-03-19 15:45:00,33.62,33.63,33.61,33.62,69800.0,23.6017,23.6087,23.5947,23.6017,69800.0
2012-03-19 15:50:00,33.62,33.63,33.61,33.62,116400.0,23.6017,23.6087,23.5947,23.6017,116400.0
2012-03-19 15:55:00,33.61,33.63,33.61,33.63,375600.0,23.5947,23.6087,23.5947,23.6087,375600.0
2012-03-20 09:30:00,33.48,33.53,33.45,33.51,66400.0,23.5034,23.5385,23.4824,23.5245,66400.0
2012-03-20 09:35:00,33.52,33.56,33.51,33.54,93500.0,23.5315,23.5596,23.5245,23.5456,93500.0
2012-03-20 09:40:00,33.55,33.59,33.54,33.56,169900.0,23.5526,23.5807,23.5456,23.5596,169900.0
2012-03-20 09:45:00,33.56,33.61,33.55,33.61,154400.0,23.5596,23.5947,23.5526,23.5947,154400.0
2012-03-20 09:50:00,33.61,33.62,33.61,33.62,49400.0,23.5947,23.6017,23.5947,23.6017,49400.0
2012-03-20 09:55:00,33.62,33.62,33.6,33.6,67100.0,23.6017,23.6017,23.5877,23.5877,67100.0
2012-03-20 10:00:00,33.6,33.62,33.58,33.58,129000.0,23.5877,23.6017,23.5736,23.5736,129000.0
2012-03-20 10:05:00,33.59,33.59,33.58,33.58,47600.0,23.5807,23.5807,23.5736,23.5736,47600.0
2012-03-20 10:10:00,33.58,33.59,33.56,33.59,61000.0,23.5736,23.5807,23.5596,23.5807,61000.0
2012-03-20 10:15:00,33.59,33.6,33.58,33.59,97500.0,23.5807,23.5877,23.5736,23.5807,97500.0
2012-03-20 10:20:00,33.59,33.6,33.57,33.58,58200.0,23.5807,23.5877,23.5666,23.5736,58200.0
2012-03-20 10:25:00,33.58,33.58,33.56,33.56,55700.0,23.5736,23.5736,23.5596,23.5596,55700.0
2012-03-20 10:30:00,33.56,33.57,33.55,33.56,141400.0,23.5596,23.5666,23.5526,23.5596,141400.0
2012-03-20 10:35:00,33.57,33.58,33.56,33.58,67200.0,23.5666,23.5736,23.5596,23.5736,67200.0
2012-03-20 10:40:00,33.59,33.6,33.58,33.59,42800.0,23.5807,23.5877,23.5736,23.5807,42800.0
2012-03-20 10:45:00,33.59,33.59,33.57,33.58,36900.0,23.5807,23.5807,23.5666,23.5736,36900.0
2012-03-20 10:50:00,33.59,33.61,33.59,33.6,14700.0,23.5807,23.5947,23.5807,23.5877,14700.0
2012-03-20 10:55:00,33.61,33.62,33.59,33.6,77300.0,23.5947,23.6017,23.5807,23.5877,77300.0
2012-03-20 11:00:00,33.6,33.61,33.59,33.6,5500.0,23.5877,23.5947,23.5807,23.5877,5500.0
2012-03-20 11:05:00,33.61,33.61,33.59,33.59,17700.0,23.5947,23.5947,23.5807,23.5807,17700.0
2012-03-20 11:10:00,33.59,33.6,33.59,33.6,9900.0,23.5807,23.5877,23.5807,23.5877,9900.0
2012-03-20 11:15:00,33.6,33.61,33.6,33.61,13400.0,23.5877,23.5947,23.5877,23.5947,13400.0
2012-03-20 11:20:00,33.61,33.64,33.61,33.63,75700.0,23.5947,23.6158,23.5947,23.6087,75700.0
2012-03-20 11:25:00,33.63,33.63,33.61,33.63,42300.0,23.6087,23.6087,23.5947,23.6087,42300.0
2012-03-20 11:30:00,33.62,33.63,33.61,33.61,10000.0,23.6017,23.6087,23.5947,23.5947,10000.0
2012-03-20 11:35:00,33.62,33.62,33.6,33.6,11700.0,23.6017,23.6017,23.5877,23.5877,11700.0
2012-03-20 11:40:00,33.61,33.63,33.6,33.62,8200.0,23.5947,23.6087,23.5877,23.6017,8200.0
2012-03-20 11:45:00,33.63,33.64,33.62,33.63,5600.0,23.6087,23.6158,23.6017,23.6087,5600.0
2012-03-20 11:50:00,33.64,33.65,33.63,33.64,14300.0,23.6158,23.6228,23.6087,23.6158,14300.0
2012-03-20 11:55:00,33.64,33.64,33.63,33.63,48400.0,23.6158,23.6158,23.6087,23.6087,48400.0
2012-03-20 12:00:00,33.64,33.64,33.63,33.64,62200.0,23.6158,23.6158,23.6087,23.6158,62200.0
2012-03-20 12:05:00,33.63,33.64,33.63,33.64,4300.0,23.6087,23.6158,23.6087,23.6158,4300.0
2012-03-20 12:10:00,33.63,33.64,33.62,33.62,24600.0,23.6087,23.6158,23.6017,23.6017,24600.0
2012-03-20 12:15:00,33.62,33.64,33.62,33.64,17600.0,23.6017,23.6158,23.6017,23.6158,17600.0
2012-03-20 12:20:00,33.64,33.65,33.63,33.65,12500.0,23.6158,23.6228,23.6087,23.6228,12500.0
2012-03-20 12:25:00,33.65,33.65,33.63,33.63,47500.0,23.6228,23.6228,23.6087,23.6087,47500.0
2012-03-20 12:30:00,33.64,33.64,33.63,33.63,9900.0,23.6158,23.6158,23.6087,23.6087,9900.0
2012-03-20 12:35:00,33.64,33.64,33.63,33.64,4200.0,23.6158,23.6158,23.6087,23.6158,4200.0
2012-03-20 12:40:00,33.64,33.65,33.63,33.63,408300.0,23.6158,23.6228,23.6087,23.6087,408300.0
2012-03-20 12:45:00,33.63,33.64,33.63,33.63,3400.0,23.6087,23.6158,23.6087,23.6087,3400.0
2012-03-20 12:50:00,33.64,33.65,33.63,33.65,13400.0,23.6158,23.6228,23.6087,23.6228,13400.0
2012-03-20 12:55:00,33.65,33.66,33.64,33.66,22000.0,23.6228,23.6298,23.6158,23.6298,22000.0
2012-03-20 13:00:00,33.65,33.65,33.64,33.65,26400.0,23.6228,23.6228,23.6158,23.6228,26400.0
2012-03-20 13:05:00,33.65,33.66,33.64,33.66,29200.0,23.6228,23.6298,23.6158,23.6298,29200.0
2012-03-20 13:10:00,33.66,33.66,33.65,33.66,4200.0,23.6298,23.6298,23.6228,23.6298,4200.0
2012-03-20 13:15:00,33.66,33.66,33.64,33.64,7900.0,23.6298,23.6298,23.6158,23.6158,7900.0
2012-03-20 13:20:00,33.65,33.65,33.63,33.63,22800.0,23.6228,23.6228,23.6087,23.6087,22800.0
2012-03-20 13:25:00,33.63,33.64,33.62,33.63,8300.0,23.6087,23.6158,23.6017,23.6087,8300.0
2012-03-20 13:30:00,33.63,33.64,33.63,33.63,15300.0,23.6087,23.6158,23.6087,23.6087,15300.0
2012-03-20 13:35:00,33.63,33.64,33.63,33.63,38600.0,23.6087,23.6158,23.6087,23.6087,38600.0
2012-03-20 13:40:00,33.63,33.65,33.63,33.65,72100.0,23.6087,23.6228,23.6087,23.6228,72100.0
2012-03-20 13:45:00,33.65,33.65,33.64,33.64,5500.0,23.6228,23.6228,23.6158,23.6158,5500.0
2012-03-20 13:50:00,33.65,33.65,33.63,33.63,25700.0,23.6228,23.6228,23.6087,23.6087,25700.0
2012-03-20 13:55:00,33.63,33.64,33.62,33.62,47400.0,23.6087,23.6158,23.6017,23.6017,47400.0
2012-03-20 14:00:00,33.62,33.63,33.62,33.62,23200.0,23.6017,23.6087,23.6017,23.6017,23200.0
2012-03-20 14:05:00,33.63,33.63,33.62,33.62,49100.0,23.6087,23.6087,23.6017,23.6017,49100.0
2012-03-20 14:10:00,33.63,33.63,33.61,33.61,87400.0,23.6087,23.6087,23.5947,23.5947,87400.0
2012-03-20 14:15:00,33.61,33.65,33.61,33.64,45500.0,23.5947,23.6228,23.5947,23.6158,45500.0
2012-03-20 14:20:00,33.65,33.65,33.64,33.65,140200.0,23.6228,23.6228,23.6158,23.6228,140200.0
2012-03-20 14:25:00,33.64,33.65,33.63,33.63,28900.0,23.6158,23.6228,23.6087,23.6087,28900.0
2012-03-20 14:30:00,33.64,33.64,33.63,33.63,37800.0,23.6158,23.6158,23.6087,23.6087,37800.0
2012-03-20 14:35:00,33.63,33.64,33.62,33.63,74800.0,23.6087,23.6158,23.6017,23.6087,74800.0
2012-03-20 14:40:00,33.64,33.64,33.62,33.62,18500.0,23.6158,23.6158,23.6017,23.6017,18500.0
2012-03-20 14:45:00,33.62,33.63,33.61,33.61,47400.0,23.6017,23.6087,23.5947,23.5947,47400.0
2012-03-20 14:50:00,33.61,33.62,33.61,33.61,35800.0,23.5947,23.6017,23.5947,23.5947,35800.0
2012-03-20 14:55:00,33.62,33.62,33.61,33.61,46100.0,23.6017,23.6017,23.5947,23.5947,46100.0
2012-03-20 15:00:00,33.62,33.63,33.61,33.62,33000.0,23.6017,23.6087,23.5947,23.6017,33000.0
2012-03-20 15:05:00,33.63,33.63,33.62,33.62,9300.0,23.6087,23.6087,23.6017,23.6017,9300.0
2012-03-20 15:10:00,33.63,33.63,33.62,33.62,24600.0,23.6087,23.6087,23.6017,23.6017,24600.0
2012-03-20 15:15:00,33.63,33.63,33.62,33.63,8700.0,23.6087,23.6087,23.6017,23.6087,8700.0
2012-03-20 15:20:00,33.63,33.63,33.62,33.63,12100.0,23.6087,23.6087,23.6017,23.6087,12100.0
2012-03-20 15:25:00,33.63,33.63,33.61,33.62,40700.0,23.6087,23.6087,23.5947,23.6017,40700.0
2012-03-20 15:30:00,33.62,33.63,33.61,33.62,48700.0,23.6017,23.6087,23.5947,23.6017,48700.0
2012-03-20 15:35:00,33.61,33.62,33.59,33.59,30500.0,23.5947,23.6017,23.5807,23.5807,30500.0
2012-03-20 15:40:00,33.59,33.6,33.59,33.6,13300.0,23.5807,23.5877,23.5807,23.5877,13300.0
2012-03-20 15:45:00,33.59,33.6,33.58,33.6,75000.0,23.5807,23.5877,23.5736,23.5877,75000.0
2012-03-20 15:50:00,33.59,33.61,33.59,33.61,83500.0,23.5807,23.5947,23.5807,23.5947,83500.0
2012-03-20 15:55:00,33.61,33.62,33.6,33.61,382200.0,23.5947,23.6017,23.5877,23.5947,382200.0
2012-03-21 09:30:00,33.56,33.62,33.56,33.61,70800.0,23.5596,23.6017,23.5596,23.5947,70800.0
2012-03-21 09:35:00,33.62,33.62,33.58,33.58,42100.0,23.6017,23.6017,23.5736,23.5736,42100.0
2012-03-21 09:40:00,33.58,33.61,33.57,33.61,37800.0,23.5736,23.5947,23.5666,23.5947,37800.0
2012-03-21 09:45:00,33.61,33.62,33.58,33.58,318500.0,23.5947,23.6017,23.5736,23.5736,318500.0
2012-03-21 09:50:00,33.59,33.63,33.59,33.6,21900.0,23.5807,23.6087,23.5807,23.5877,21900.0
2012-03-21 09:55:00,33.59,33.6,33.58,33.58,21000.0,23.5807,23.5877,23.5736,23.5736,21000.0
2012-03-21 10:00:00,33.58,33.6,33.58,33.6,65200.0,23.5736,23.5877,23.5736,23.5877,65200.0
2012-03-21 10:05:00,33.6,33.62,33.59,33.59,327200.0,23.5877,23.6017,23.5807,23.5807,327200.0
2012-03-21 10:10:00,33.59,33.59,33.58,33.58,33400.0,23.5807,23.5807,23.5736,23.5736,33400.0
2012-03-21 10:15:00,33.59,33.59,33.58,33.58,52200.0,23.5807,23.5807,23.5736,23.5736,52200.0
2012-03-21 10:20:00,33.57,33.6,33.57,33.6,6900.0,23.5666,23.5877,23.5666,23.5877,6900.0
2012-03-21 10:25:00,33.6,33.6,33.59,33.6,14300.0,23.5877,23.5877,23.5807,23.5877,14300.0
2012-03-21 10:30:00,33.59,33.61,33.57,33.57,251900.0,23.5807,23.5947,23.5666,23.5666,251900.0
2012-03-21 10:35:00,33.57,33.59,33.57,33.59,43700.0,23.5666,23.5807,23.5666,23.5807,43700.0
2012-03-21 10:40:00,33.59,33.59,33.57,33.58,89400.0,23.5807,23.5807,23.5666,23.5736,89400.0
2012-03-21 10:45:00,33.59,33.59,33.56,33.58,64000.0,23.5807,23.5807,23.5596,23.5736,64000.0
2012-03-21 10:50:00,33.58,33.58,33.57,33.57,11000.0,23.5736,23.5736,23.5666,23.5666,11000.0
2012-03-21 10:55:00,33.57,33.57,33.55,33.57,37900.0,23.5666,23.5666,23.5526,23.5666,37900.0
2012-03-21 11:00:00,33.57,33.57,33.55,33.55,8700.0,23.5666,23.5666,23.5526,23.5526,8700.0
2012-03-21 11:05:00,33.55,33.56,33.54,33.56,37100.0,23.5526,23.5596,23.5456,23.5596,37100.0
2012-03-21 11:10:00,33.56,33.59,33.55,33.59,53100.0,23.5596,23.5807,23.5526,23.5807,53100.0
2012-03-21 11:15:00,33.59,33.59,33.57,33.58,189900.0,23.5807,23.5807,23.5666,23.5736,189900.0
2012-03-21 11:20:00,33.58,33.6,33.58,33.58,38500.0,23.5736,23.5877,23.5736,23.5736,38500.0
2012-03-21 11:25:00,33.59,33.6,33.58,33.59,33700.0,23.5807,23.5877,23.5736,23.5807,33700.0
2012-03-21 11:30:00,33.59,33.6,33.59,33.59,4200.0,23.5807,23.5877,23.5807,23.5807,4200.0
2012-03-21 11:35:00,33.59,33.61,33.59,33.6,59900.0,23.5807,23.5947,23.5807,23.5877,59900.0
2012-03-21 11:40:00,33.6,33.61,33.59,33.61,18600.0,23.5877,23.5947,23.5807,23.5947,18600.0
2012-03-21 11:45:00,33.61,33.61,33.6,33.6,4000.0,23.5947,23.5947,23.5877,23.5877,4000.0
2012-03-21 11:50:00,33.6,33.61,33.6,33.6,12100.0,23.5877,23.5947,23.5877,23.5877,12100.0
2012-03-21 11:55:00,33.61,33.61,33.6,33.61,7300.0,23.5947,23.5947,23.5877,23.5947,7300.0
2012-03-21 12:00:00,33.6,33.61,33.6,33.61,1900.0,23.5877,23.5947,23.5877,23.5947,1900.0
2012-03-21 12:05:00,33.61,33.63,33.6,33.63,28100.0,23.5947,23.6087,23.5877,23.6087,28100.0
2012-03-21 12:10:00,33.63,33.64,33.62,33.64,8600.0,23.6087,23.6158,23.6017,23.6158,8600.0
2012-03-21 12:15:00,33.64,33.66,33.63,33.66,310400.0,23.6158,23.6298,23.6087,23.6298,310400.0
2012-03-21 12:20:00,33.66,33.67,33.65,33.66,95900.0,23.6298,23.6368,23.6228,23.6298,95900.0
2012-03-21 12:25:00,33.67,33.67,33.65,33.66,13400.0,23.6368,23.6368,23.6228,23.6298,13400.0
2012-03-21 12:30:00,33.65,33.66,33.65,33.66,3800.0,23.6228,23.6298,23.6228,23.6298,3800.0
2012-03-21 12:35:00,33.65,33.66,33.65,33.66,10200.0,23.6228,23.6298,23.6228,23.6298,10200.0
2012-03-21 12:40:00,33.65,33.67,33.65,33.66,11900.0,23.6228,23.6368,23.6228,23.6298,11900.0
2012-03-21 12:45:00,33.67,33.67,33.65,33.65,26900.0,23.6368,23.6368,23.6228,23.6228,26900.0
2012-03-21 12:50:00,33.66,33.66,33.65,33.66,36900.0,23.6298,23.6298,23.6228,23.6298,36900.0
2012-03-21 12:55:00,33.65,33.66,33.65,33.66,13100.0,23.6228,23.6298,23.6228,23.6298,13100.0
2012-03-21 13:00:00,33.65,33.66,33.65,33.66,13400.0,23.6228,23.6298,23.6228,23.6298,13400.0
2012-03-21 13:05:00,33.66,33.66,33.65,33.65,38800.0,23.6298,23.6298,23.6228,23.6228,38800.0
2012-03-21 13:10:00,33.66,33.67,33.65,33.65,17800.0,23.6298,23.6368,23.6228,23.6228,17800.0
2012-03-21 13:15:00,33.65,33.65,33.64,33.65,9200.0,23.6228,23.6228,23.6158,23.6228,9200.0
2012-03-21 13:20:00,33.65,33.66,33.65,33.65,28900.0,23.6228,23.6298,23.6228,23.6228,28900.0
2012-03-21 13:25:00,33.65,33.65,33.64,33.65,87300.0,23.6228,23.6228,23.6158,23.6228,87300.0
2012-03-21 13:30:00,33.65,33.65,33.64,33.64,14200.0,23.6228,23.6228,23.6158,23.6158,14200.0
2012-03-21 13:35:00,33.64,33.64,33.62,33.63,155400.0,23.6158,23.6158,23.6017,23.6087,155400.0
2012-03-21 13:40:00,33.63,33.63,33.62,33.63,8000.0,23.6087,23.6087,23.6017,23.6087,8000.0
2012-03-21 13:45:00,33.62,33.63,33.62,33.62,24200.0,23.6017,23.6087,23.6017,23.6017,24200.0
2012-03-21 13:50:00,33.62,33.64,33.62,33.62,65300.0,23.6017,23.6158,23.6017,23.6017,65300.0
2012-03-21 13:55:00,33.63,33.63,33.62,33.62,18600.0,23.6087,23.6087,23.6017,23.6017,18600.0
2012-03-21 14:00:00,33.62,33.64,33.62,33.63,35000.0,23.6017,23.6158,23.6017,23.6087,35000.0
2012-03-21 14:05:00,33.64,33.64,33.63,33.63,17300.0,23.6158,23.6158,23.6087,23.6087,17300.0
2012-03-21 14:10:00,33.64,33.64,33.63,33.63,13500.0,23.6158,23.6158,23.6087,23.6087,13500.0
2012-03-21 14:15:00,33.63,33.66,33.63,33.66,20000.0,23.6087,23.6298,23.6087,23.6298,20000.0
2012-03-21 14:20:00,33.66,33.67,33.65,33.67,15500.0,23.6298,23.6368,23.6228,23.6368,15500.0
2012-03-21 14:25:00,33.67,33.67,33.65,33.66,16100.0,23.6368,23.6368,23.6228,23.6298,16100.0
2012-03-21 14:30:00,33.66,33.68,33.66,33.67,16200.0,23.6298,23.6438,23.6298,23.6368,16200.0
2012-03-21 14:35:00,33.66,33.67,33.65,33.65,6200.0,23.6298,23.6368,23.6228,23.6228,6200.0
2012-03-21 14:40:00,33.65,33.67,33.65,33.67,15600.0,23.6228,23.6368,23.6228,23.6368,15600.0
2012-03-21 14:45:00,33.67,33.67,33.66,33.66,11500.0,23.6368,23.6368,23.6298,23.6298,11500.0
2012-03-21 14:50:00,33.67,33.67,33.65,33.65,16600.0,23.6368,23.6368,23.6228,23.6228,16600.0
2012-03-21 14:55:00,33.66,33.68,33.65,33.67,17300.0,23.6298,23.6438,23.6228,23.6368,17300.0
2012-03-21 15:00:00,33.68,33.68,33.67,33.68,13800.0,23.6438,23.6438,23.6368,23.6438,13800.0
2012-03-21 15:05:00,33.68,33.71,33.68,33.71,16200.0,23.6438,23.6649,23.6438,23.6649,16200.0
2012-03-21 15:10:00,33.71,33.71,33.7,33.7,18100.0,23.6649,23.6649,23.6579,23.6579,18100.0
2012-03-21 15:15:00,33.71,33.71,33.69,33.7,31000.0,23.6649,23.6649,23.6509,23.6579,31000.0
2012-03-21 15:20:00,33.7,33.71,33.69,33.71,85400.0,23.6579,23.6649,23.6509,23.6649,85400.0
2012-03-21 15:25:00,33.72,33.72,33.71,33.71,12800.0,23.6719,23.6719,23.6649,23.6649,12800.0
2012-03-21 15:30:00,33.72,33.72,33.7,33.71,25200.0,23.6719,23.6719,23.6579,23.6649,25200.0
2012-03-21 15:35:00,33.7,33.71,33.69,33.69,24900.0,23.6579,23.6649,23.6509,23.6509,24900.0
2012-03-21 15:40:00,33.7,33.71,33.69,33.71,128100.0,23.6579,23.6649,23.6509,23.6649,128100.0
2012-03-21 15:45:00,33.7,33.7,33.69,33.7,56800.0,23.6579,23.6579,23.6509,23.6579,56800.0
2012-03-21 15:50:00,33.7,33.71,33.69,33.69,135500.0,23.6579,23.6649,23.6509,23.6509,135500.0
2012-03-21 15:55:00,33.69,33.7,33.65,33.65,304000.0,23.6509,23.6579,23.6228,23.6228,304000.0
2012-03-22 09:30:00,33.58,33.58,33.48,33.56,111800.0,23.5736,23.5736,23.5034,23.5596,111800.0
2012-03-22 09:35:00,33.56,33.62,33.56,33.61,288100.0,23.5596,23.6017,23.5596,23.5947,288100.0
2012-03-22 09:40:00,33.61,33.64,33.61,33.63,317800.0,23.5947,23.6158,23.5947,23.6087,317800.0
2012-03-22 09:45:00,33.63,33.65,33.62,33.65,344700.0,23.6087,23.6228,23.6017,23.6228,344700.0
2012-03-22 09:50:00,33.65,33.65,33.61,33.61,36900.0,23.6228,23.6228,23.5947,23.5947,36900.0
2012-03-22 09:55:00,33.61,33.64,33.6,33.64,272600.0,23.5947,23.6158,23.5877,23.6158,272600.0
2012-03-22 10:00:00,33.64,33.64,33.62,33.63,116000.0,23.6158,23.6158,23.6017,23.6087,116000.0
2012-03-22 10:05:00,33.64,33.64,33.63,33.63,62000.0,23.6158,23.6158,23.6087,23.6087,62000.0
2012-03-22 10:10:00,33.63,33.64,33.63,33.63,32500.0,23.6087,23.6158,23.6087,23.6087,32500.0
2012-03-22 10:15:00,33.64,33.64,33.61,33.61,227600.0,23.6158,23.6158,23.5947,23.5947,227600.0
2012-03-22 10:20:00,33.61,33.63,33.61,33.63,29400.0,23.5947,23.6087,23.5947,23.6087,29400.0
2012-03-22 10:25:00,33.62,33.64,33.62,33.63,39600.0,23.6017,23.6158,23.6017,23.6087,39600.0
2012-03-22 10:30:00,33.63,33.63,33.6,33.61,39300.0,23.6087,23.6087,23.5877,23.5947,39300.0
2012-03-22 10:35:00,33.61,33.62,33.6,33.62,4600.0,23.5947,23.6017,23.5877,23.6017,4600.0
2012-03-22 10:40:00,33.61,33.64,33.61,33.64,82500.0,23.5947,23.6158,23.5947,23.6158,82500.0
2012-03-22 10:45:00,33.63,33.64,33.61,33.61,237400.0,23.6087,23.6158,23.5947,23.5947,237400.0
2012-03-22 10:50:00,33.61,33.61,33.59,33.6,22600.0,23.5947,23.5947,23.5807,23.5877,22600.0
2012-03-22 10:55:00,33.6,33.62,33.6,33.61,16500.0,23.5877,23.6017,23.5877,23.5947,16500.0
2012-03-22 11:00:00,33.61,33.61,33.59,33.59,27200.0,23.5947,23.5947,23.5807,23.5807,27200.0
2012-03-22 11:05:00,33.59,33.6,33.58,33.59,66000.0,23.5807,23.5877,23.5736,23.5807,66000.0
2012-03-22 11:10:00,33.59,33.6,33.58,33.6,10700.0,23.5807,23.5877,23.5736,23.5877,10700.0
2012-03-22 11:15:00,33.59,33.61,33.59,33.61,6500.0,23.5807,23.5947,23.5807,23.5947,6500.0
2012-03-22 11:20:00,33.61,33.63,33.61,33.63,7700.0,23.5947,23.6087,23.5947,23.6087,7700.0
2012-03-22 11:25:00,33.63,33.63,33.62,33.63,8900.0,23.6087,23.6087,23.6017,23.6087,8900.0
2012-03-22 11:30:00,33.63,33.65,33.63,33.65,19000.0,23.6087,23.6228,23.6087,23.6228,19000.0
2012-03-22 11:35:00,33.64,33.66,33.64,33.65,16100.0,23.6158,23.6298,23.6158,23.6228,16100.0
2012-03-22 11:40:00,33.66,33.66,33.64,33.64,24200.0,23.6298,23.6298,23.6158,23.6158,24200.0
2012-03-22 11:45:00,33.64,33.65,33.64,33.64,33900.0,23.6158,23.6228,23.6158,23.6158,33900.0
2012-03-22 11:50:00,33.64,33.66,33.64,33.65,15000.0,23.6158,23.6298,23.6158,23.6228,15000.0
2012-03-22 11:55:00,33.65,33.65,33.64,33.65,13100.0,23.6228,23.6228,23.6158,23.6228,13100.0
2012-03-22 12:00:00,33.66,33.67,33.65,33.67,15800.0,23.6298,23.6368,23.6228,23.6368,15800.0
2012-03-22 12:05:00,33.67,33.68,33.66,33.68,42200.0,23.6368,23.6438,23.6298,23.6438,42200.0
2012-03-22 12:10:00,33.68,33.69,33.66,33.67,21200.0,23.6438,23.6509,23.6298,23.6368,21200.0
2012-03-22 12:15:00,33.67,33.68,33.66,33.67,17700.0,23.6368,23.6438,23.6298,23.6368,17700.0
2012-03-22 12:20:00,33.67,33.69,33.67,33.68,10000.0,23.6368,23.6509,23.6368,23.6438,10000.0
2012-03-22 12:25:00,33.68,33.69,33.67,33.68,5900.0,23.6438,23.6509,23.6368,23.6438,5900.0
2012-03-22 12:30:00,33.69,33.69,33.68,33.68,9800.0,23.6509,23.6509,23.6438,23.6438,9800.0
2012-03-22 12:35:00,33.68,33.69,33.68,33.69,16300.0,23.6438,23.6509,23.6438,23.6509,16300.0
2012-03-22 12:40:00,33.69,33.69,33.69,33.69,1100.0,23.6509,23.6509,23.6509,23.6509,1100.0
2012-03-22 12:45:00,33.69,33.69,33.67,33.69,7400.0,23.6509,23.6509,23.6368,23.6509,7400.0
2012-03-22 12:50:00,33.69,33.71,33.68,33.71,25700.0,23.6509,23.6649,23.6438,23.6649,25700.0
2012-03-22 12:55:00,33.7,33.71,33.69,33.7,13600.0,23.6579,23.6649,23.6509,23.6579,13600.0
2012-03-22 13:00:00,33.69,33.7,33.68,33.68,7900.0,23.6509,23.6579,23.6438,23.6438,7900.0
2012-03-22 13:05:00,33.68,33.69,33.68,33.68,8800.0,23.6438,23.6509,23.6438,23.6438,8800.0
2012-03-22 13:10:00,33.69,33.69,33.68,33.68,18400.0,23.6509,23.6509,23.6438,23.6438,18400.0
2012-03-22 13:15:00,33.68,33.69,33.67,33.67,37100.0,23.6438,23.6509,23.6368,23.6368,37100.0
2012-03-22 13:20:00,33.67,33.68,33.67,33.68,6000.0,23.6368,23.6438,23.6368,23.6438,6000.0
2012-03-22 13:25:00,33.67,33.68,33.67,33.68,16900.0,23.6368,23.6438,23.6368,23.6438,16900.0
2012-03-22 13:30:00,33.68,33.69,33.67,33.68,14100.0,23.6438,23.6509,23.6368,23.6438,14100.0
2012-03-22 13:35:00,33.67,33.69,33.67,33.69,4200.0,23.6368,23.6509,23.6368,23.6509,4200.0
2012-03-22 13:40:00,33.69,33.69,33.67,33.68,9500.0,23.6509,23.6509,23.6368,23.6438,9500.0
2012-03-22 13:45:00,33.69,33.69,33.67,33.67,6200.0,23.6509,23.6509,23.6368,23.6368,6200.0
2012-03-22 13:50:00,33.67,33.68,33.67,33.68,5400.0,23.6368,23.6438,23.6368,23.6438,5400.0
2012-03-22 13:55:00,33.68,33.68,33.67,33.68,8600.0,23.6438,23.6438,23.6368,23.6438,8600.0
2012-03-22 14:00:00,33.68,33.69,33.67,33.69,31300.0,23.6438,23.6509,23.6368,23.6509,31300.0
2012-03-22 14:05:00,33.69,33.69,33.68,33.68,8100.0,23.6509,23.6509,23.6438,23.6438,8100.0
2012-03-22 14:10:00,33.69,33.69,33.68,33.68,5700.0,23.6509,23.6509,23.6438,23.6438,5700.0
2012-03-22 14:15:00,33.69,33.69,33.67,33.67,11500.0,23.6509,23.6509,23.6368,23.6368,11500.0
2012-03-22 14:20:00,33.67,33.68,33.66,33.67,8900.0,23.6368,23.6438,23.6298,23.6368,8900.0
2012-03-22 14:25:00,33.67,33.69,33.66,33.68,20700.0,23.6368,23.6509,23.6298,23.6438,20700.0
2012-03-22 14:30:00,33.69,33.69,33.68,33.68,3000.0,23.6509,23.6509,23.6438,23.6438,3000.0
2012-03-22 14:35:00,33.68,33.68,33.66,33.67,14000.0,23.6438,23.6438,23.6298,23.6368,14000.0
2012-03-22 14:40:00,33.67,33.68,33.66,33.68,38400.0,23.6368,23.6438,23.6298,23.6438,38400.0
2012-03-22 14:45:00,33.68,33.68,33.66,33.66,32000.0,23.6438,23.6438,23.6298,23.6298,32000.0
2012-03-22 14:50:00,33.66,33.67,33.66,33.67,15900.0,23.6298,23.6368,23.6298,23.6368,15900.0
2012-03-22 14:55:00,33.66,33.67,33.66,33.66,12200.0,23.6298,23.6368,23.6298,23.6298,12200.0
2012-03-22 15:00:00,33.66,33.67,33.66,33.66,21600.0,23.6298,23.6368,23.6298,23.6298,21600.0
2012-03-22 15:05:00,33.66,33.69,33.66,33.68,37600.0,23.6298,23.6509,23.6298,23.6438,37600.0
2012-03-22 15:10:00,33.68,33.69,33.67,33.67,15200.0,23.6438,23.6509,23.6368,23.6368,15200.0
2012-03-22 15:15:00,33.67,33.68,33.66,33.66,58000.0,23.6368,23.6438,23.6298,23.6298,58000.0
2012-03-22 15:20:00,33.67,33.68,33.66,33.68,177600.0,23.6368,23.6438,23.6298,23.6438,177600.0
2012-03-22 15:25:00,33.68,33.69,33.67,33.68,67000.0,23.6438,23.6509,23.6368,23.6438,67000.0
2012-03-22 15:30:00,33.68,33.69,33.67,33.67,77500.0,23.6438,23.6509,23.6368,23.6368,77500.0
2012-03-22 15:35:00,33.68,33.71,33.67,33.71,92800.0,23.6438,23.6649,23.6368,23.6649,92800.0
2012-03-22 15:40:00,33.71,33.73,33.7,33.72,144600.0,23.6649,23.6789,23.6579,23.6719,144600.0
2012-03-22 15:45:00,33.71,33.74,33.7,33.73,395600.0,23.6649,23.686,23.6579,23.6789,395600.0
2012-03-22 15:50:00,33.72,33.73,33.71,33.72,187400.0,23.6719,23.6789,23.6649,23.6719,187400.0
2012-03-22 15:55:00,33.72,33.72,33.7,33.7,680200.0,23.6719,23.6719,23.6579,23.6579,680200.0
2012-03-23 09:30:00,33.72,33.72,33.66,33.67,26200.0,23.6719,23.6719,23.6298,23.6368,26200.0
2012-03-23 09:35:00,33.67,33.68,33.64,33.64,38800.0,23.6368,23.6438,23.6158,23.6158,38800.0
2012-03-23 09:40:00,33.64,33.68,33.64,33.67,41700.0,23.6158,23.6438,23.6158,23.6368,41700.0
2012-03-23 09:45:00,33.67,33.7,33.67,33.69,105500.0,23.6368,23.6579,23.6368,23.6509,105500.0
2012-03-23 09:50:00,33.69,33.7,33.68,33.69,97900.0,23.6509,23.6579,23.6438,23.6509,97900.0
2012-03-23 09:55:00,33.69,33.69,33.66,33.67,80900.0,23.6509,23.6509,23.6298,23.6368,80900.0
2012-03-23 10:00:00,33.67,33.68,33.63,33.66,465900.0,23.6368,23.6438,23.6087,23.6298,465900.0
2012-03-23 10:05:00,33.65,33.65,33.61,33.63,40500.0,23.6228,23.6228,23.5947,23.6087,40500.0
2012-03-23 10:10:00,33.63,33.63,33.61,33.63,54100.0,23.6087,23.6087,23.5947,23.6087,54100.0
2012-03-23 10:15:00,33.63,33.65,33.63,33.64,7900.0,23.6087,23.6228,23.6087,23.6158,7900.0
2012-03-23 10:20:00,33.64,33.64,33.62,33.62,3300.0,23.6158,23.6158,23.6017,23.6017,3300.0
2012-03-23 10:25:00,33.63,33.63,33.61,33.61,27500.0,23.6087,23.6087,23.5947,23.5947,27500.0
2012-03-23 10:30:00,33.61,33.62,33.6,33.62,19000.0,23.5947,23.6017,23.5877,23.6017,19000.0
2012-03-23 10:35:00,33.63,33.65,33.63,33.64,185400.0,23.6087,23.6228,23.6087,23.6158,185400.0
2012-03-23 10:40:00,33.64,33.65,33.63,33.63,23000.0,23.6158,23.6228,23.6087,23.6087,23000.0
2012-03-23 10:45:00,33.63,33.64,33.62,33.64,36400.0,23.6087,23.6158,23.6017,23.6158,36400.0
2012-03-23 10:50:00,33.64,33.66,33.63,33.66,31600.0,23.6158,23.6298,23.6087,23.6298,31600.0
2012-03-23 10:55:00,33.65,33.66,33.65,33.66,75300.0,23.6228,23.6298,23.6228,23.6298,75300.0
2012-03-23 11:00:00,33.66,33.66,33.64,33.64,178300.0,23.6298,23.6298,23.6158,23.6158,178300.0
2012-03-23 11:05:00,33.63,33.65,33.63,33.65,38200.0,23.6087,23.6228,23.6087,23.6228,38200.0
2012-03-23 11:10:00,33.65,33.67,33.64,33.66,13200.0,23.6228,23.6368,23.6158,23.6298,13200.0
2012-03-23 11:15:00,33.66,33.68,33.66,33.68,20400.0,23.6298,23.6438,23.6298,23.6438,20400.0
2012-03-23 11:20:00,33.67,33.68,33.67,33.67,10700.0,23.6368,23.6438,23.6368,23.6368,10700.0
2012-03-23 11:25:00,33.66,33.7,33.66,33.69,17000.0,23.6298,23.6579,23.6298,23.6509,17000.0
2012-03-23 11:30:00,33.7,33.72,33.7,33.71,18900.0,23.6579,23.6719,23.6579,23.6649,18900.0
2012-03-23 11:35:00,33.71,33.71,33.7,33.71,16000.0,23.6649,23.6649,23.6579,23.6649,16000.0
2012-03-23 11:40:00,33.7,33.72,33.7,33.72,13800.0,23.6579,23.6719,23.6579,23.6719,13800.0
2012-03-23 11:45:00,33.72,33.73,33.72,33.73,7400.0,23.6719,23.6789,23.6719,23.6789,7400.0
2012-03-23 11:50:00,33.73,33.73,33.71,33.72,7900.0,23.6789,23.6789,23.6649,23.6719,7900.0
2012-03-23 11:55:00,33.73,33.73,33.72,33.73,50200.0,23.6789,23.6789,23.6719,23.6789,50200.0
2012-03-23 12:00:00,33.73,33.73,33.72,33.72,26500.0,23.6789,23.6789,23.6719,23.6719,26500.0
2012-03-23 12:05:00,33.71,33.72,33.71,33.72,2600.0,23.6649,23.6719,23.6649,23.6719,2600.0
2012-03-23 12:10:00,33.71,33.72,33.7,33.71,8900.0,23.6649,23.6719,23.6579,23.6649,8900.0
2012-03-23 12:15:00,33.71,33.71,33.7,33.7,16000.0,23.6649,23.6649,23.6579,23.6579,16000.0
2012-03-23 12:20:00,33.7,33.7,33.69,33.7,6900.0,23.6579,23.6579,23.6509,23.6579,6900.0
2012-03-23 12:25:00,33.7,33.71,33.7,33.71,6400.0,23.6579,23.6649,23.6579,23.6649,6400.0
2012-03-23 12:30:00,33.7,33.71,33.68,33.69,7500.0,23.6579,23.6649,23.6438,23.6509,7500.0
2012-03-23 12:35:00,33.69,33.7,33.69,33.7,2700.0,23.6509,23.6579,23.6509,23.6579,2700.0
2012-03-23 12:40:00,33.7,33.72,33.7,33.72,3700.0,23.6579,23.6719,23.6579,23.6719,3700.0
2012-03-23 12:45:00,33.72,33.72,33.7,33.71,4700.0,23.6719,23.6719,23.6579,23.6649,4700.0
2012-03-23 12:50:00,33.7,33.73,33.7,33.72,9800.0,23.6579,23.6789,23.6579,23.6719,9800.0
2012-03-23 12:55:00,33.72,33.75,33.72,33.74,5300.0,23.6719,23.693,23.6719,23.686,5300.0
2012-03-23 13:00:00,33.75,33.76,33.74,33.75,2400.0,23.693,23.7,23.686,23.693,2400.0
2012-03-23 13:05:00,33.76,33.76,33.74,33.76,12800.0,23.7,23.7,23.686,23.7,12800.0
2012-03-23 13:10:00,33.76,33.76,33.74,33.74,6000.0,23.7,23.7,23.686,23.686,6000.0
2012-03-23 13:15:00,33.75,33.76,33.75,33.76,37100.0,23.693,23.7,23.693,23.7,37100.0
2012-03-23 13:20:00,33.76,33.76,33.75,33.75,3600.0,23.7,23.7,23.693,23.693,3600.0
2012-03-23 13:25:00,33.75,33.76,33.75,33.76,2100.0,23.693,23.7,23.693,23.7,2100.0
2012-03-23 13:30:00,33.76,33.77,33.75,33.76,10200.0,23.7,23.707,23.693,23.7,10200.0
2012-03-23 13:35:00,33.75,33.75,33.73,33.74,8300.0,23.693,23.693,23.6789,23.686,8300.0
2012-03-23 13:40:00,33.74,33.74,33.73,33.74,8500.0,23.686,23.686,23.6789,23.686,8500.0
2012-03-23 13:45:00,33.74,33.75,33.74,33.75,6500.0,23.686,23.693,23.686,23.693,6500.0
2012-03-23 13:50:00,33.75,33.75,33.74,33.75,54600.0,23.693,23.693,23.686,23.693,54600.0
2012-03-23 13:55:00,33.75,33.75,33.74,33.74,3100.0,23.693,23.693,23.686,23.686,3100.0
2012-03-23 14:00:00,33.73,33.75,33.73,33.75,3900.0,23.6789,23.693,23.6789,23.693,3900.0
2012-03-23 14:05:00,33.75,33.75,33.73,33.74,3200.0,23.693,23.693,23.6789,23.686,3200.0
2012-03-23 14:10:00,33.74,33.74,33.73,33.74,56200.0,23.686,23.686,23.6789,23.686,56200.0
2012-03-23 14:15:00,33.74,33.75,33.74,33.74,3800.0,23.686,23.693,23.686,23.686,3800.0
2012-03-23 14:20:00,33.75,33.75,33.74,33.75,8200.0,23.693,23.693,23.686,23.693,8200.0
2012-03-23 14:25:00,33.75,33.75,33.74,33.75,9500.0,23.693,23.693,23.686,23.693,9500.0
2012-03-23 14:30:00,33.75,33.76,33.74,33.75,16700.0,23.693,23.7,23.686,23.693,16700.0
2012-03-23 14:35:00,33.75,33.75,33.74,33.75,8300.0,23.693,23.693,23.686,23.693,8300.0
2012-03-23 14:40:00,33.75,33.75,33.73,33.73,28600.0,23.693,23.693,23.6789,23.6789,28600.0
2012-03-23 14:45:00,33.74,33.75,33.74,33.75,6700.0,23.686,23.693,23.686,23.693,6700.0
2012-03-23 14:50:00,33.74,33.75,33.74,33.75,15200.0,23.686,23.693,23.686,23.693,15200.0
2012-03-23 14:55:00,33.75,33.75,33.73,33.74,36100.0,23.693,23.693,23.6789,23.686,36100.0
2012-03-23 15:00:00,33.74,33.75,33.73,33.73,17200.0,23.686,23.693,23.6789,23.6789,17200.0
2012-03-23 15:05:00,33.73,33.75,33.73,33.74,4800.0,23.6789,23.693,23.6789,23.686,4800.0
2012-03-23 15:10:00,33.75,33.75,33.73,33.73,7000.0,23.693,23.693,23.6789,23.6789,7000.0
2012-03-23 15:15:00,33.73,33.75,33.73,33.75,10000.0,23.6789,23.693,23.6789,23.693,10000.0
2012-03-23 15:20:00,33.75,33.75,33.74,33.75,15800.0,23.693,23.693,23.686,23.693,15800.0
2012-03-23 15:25:00,33.75,33.76,33.74,33.75,23100.0,23.693,23.7,23.686,23.693,23100.0
2012-03-23 15:30:00,33.76,33.76,33.75,33.75,23200.0,23.7,23.7,23.693,23.693,23200.0
2012-03-23 15:35:00,33.76,33.76,33.73,33.74,84300.0,23.7,23.7,23.6789,23.686,84300.0
2012-03-23 15:40:00,33.74,33.75,33.74,33.75,19700.0,23.686,23.693,23.686,23.693,19700.0
2012-03-23 15:45:00,33.74,33.75,33.73,33.74,61000.0,23.686,23.693,23.6789,23.686,61000.0
2012-03-23 15:50:00,33.74,33.76,33.74,33.75,133500.0,23.686,23.7,23.686,23.693,133500.0
2012-03-23 15:55:00,33.75,33.77,33.74,33.75,326600.0,23.693,23.707,23.686,23.693,326600.0
2012-03-26 09:30:00,33.82,33.9,33.8,33.9,46200.0,23.7421,23.7983,23.7281,23.7983,46200.0
2012-03-26 09:35:00,33.9,33.94,33.9,33.92,56100.0,23.7983,23.8264,23.7983,23.8123,56100.0
2012-03-26 09:40:00,33.93,33.96,33.93,33.96,47700.0,23.8193,23.8404,23.8193,23.8404,47700.0
2012-03-26 09:45:00,33.95,33.98,33.95,33.96,92100.0,23.8334,23.8544,23.8334,23.8404,92100.0
2012-03-26 09:50:00,33.96,33.98,33.95,33.95,27700.0,23.8404,23.8544,23.8334,23.8334,27700.0
2012-03-26 09:55:00,33.95,33.96,33.94,33.94,62600.0,23.8334,23.8404,23.8264,23.8264,62600.0
2012-03-26 10:00:00,33.93,33.98,33.92,33.97,96700.0,23.8193,23.8544,23.8123,23.8474,96700.0
2012-03-26 10:05:00,33.97,33.99,33.97,33.99,128900.0,23.8474,23.8615,23.8474,23.8615,128900.0
2012-03-26 10:10:00,33.99,34.01,33.98,34.01,55800.0,23.8615,23.8755,23.8544,23.8755,55800.0
2012-03-26 10:15:00,34.01,34.02,33.99,34.0,144500.0,23.8755,23.8825,23.8615,23.8685,144500.0
2012-03-26 10:20:00,34.0,34.0,33.98,33.99,137500.0,23.8685,23.8685,23.8544,23.8615,137500.0
2012-03-26 10:25:00,33.99,34.0,33.98,33.98,32300.0,23.8615,23.8685,23.8544,23.8544,32300.0
2012-03-26 10:30:00,33.98,34.0,33.98,33.99,18100.0,23.8544,23.8685,23.8544,23.8615,18100.0
2012-03-26 10:35:00,33.99,34.0,33.98,33.99,195800.0,23.8615,23.8685,23.8544,23.8615,195800.0
2012-03-26 10:40:00,33.98,33.99,33.97,33.97,34800.0,23.8544,23.8615,23.8474,23.8474,34800.0
2012-03-26 10:45:00,33.98,33.98,33.96,33.96,80800.0,23.8544,23.8544,23.8404,23.8404,80800.0
2012-03-26 10:50:00,33.96,33.97,33.96,33.96,17700.0,23.8404,23.8474,23.8404,23.8404,17700.0
2012-03-26 10:55:00,33.96,33.97,33.96,33.96,46000.0,23.8404,23.8474,23.8404,23.8404,46000.0
2012-03-26 11:00:00,33.97,33.97,33.95,33.95,35000.0,23.8474,23.8474,23.8334,23.8334,35000.0
2012-03-26 11:05:00,33.96,33.96,33.94,33.95,107500.0,23.8404,23.8404,23.8264,23.8334,107500.0
2012-03-26 11:10:00,33.95,33.96,33.94,33.95,37500.0,23.8334,23.8404,23.8264,23.8334,37500.0
2012-03-26 11:15:00,33.95,33.96,33.94,33.94,134000.0,23.8334,23.8404,23.8264,23.8264,134000.0
2012-03-26 11:20:00,33.94,33.94,33.93,33.94,57100.0,23.8264,23.8264,23.8193,23.8264,57100.0
2012-03-26 11:25:00,33.94,33.94,33.92,33.92,29900.0,23.8264,23.8264,23.8123,23.8123,29900.0
2012-03-26 11:30:00,33.93,33.94,33.92,33.93,26600.0,23.8193,23.8264,23.8123,23.8193,26600.0
2012-03-26 11:35:00,33.94,33.95,33.92,33.95,190000.0,23.8264,23.8334,23.8123,23.8334,190000.0
2012-03-26 11:40:00,33.94,33.95,33.93,33.93,20400.0,23.8264,23.8334,23.8193,23.8193,20400.0
2012-03-26 11:45:00,33.93,33.94,33.92,33.93,20300.0,23.8193,23.8264,23.8123,23.8193,20300.0
2012-03-26 11:50:00,33.93,33.93,33.92,33.93,11300.0,23.8193,23.8193,23.8123,23.8193,11300.0
2012-03-26 11:55:00,33.93,33.94,33.92,33.93,24500.0,23.8193,23.8264,23.8123,23.8193,24500.0
2012-03-26 12:00:00,33.94,33.94,33.93,33.94,7700.0,23.8264,23.8264,23.8193,23.8264,7700.0
2012-03-26 12:05:00,33.94,33.94,33.93,33.94,228900.0,23.8264,23.8264,23.8193,23.8264,228900.0
2012-03-26 12:10:00,33.94,33.94,33.91,33.91,16800.0,23.8264,23.8264,23.8053,23.8053,16800.0
2012-03-26 12:15:00,33.91,33.92,33.9,33.91,208700.0,23.8053,23.8123,23.7983,23.8053,208700.0
2012-03-26 12:20:00,33.91,33.91,33.9,33.91,40000.0,23.8053,23.8053,23.7983,23.8053,40000.0
2012-03-26 12:25:00,33.91,33.91,33.9,33.9,14900.0,23.8053,23.8053,23.7983,23.7983,14900.0
2012-03-26 12:30:00,33.91,33.91,33.9,33.91,11100.0,23.8053,23.8053,23.7983,23.8053,11100.0
2012-03-26 12:35:00,33.91,33.91,33.9,33.9,15900.0,23.8053,23.8053,23.7983,23.7983,15900.0
2012-03-26 12:40:00,33.89,33.9,33.89,33.9,5600.0,23.7913,23.7983,23.7913,23.7983,5600.0
2012-03-26 12:45:00,33.9,33.9,33.88,33.89,36900.0,23.7983,23.7983,23.7842,23.7913,36900.0
2012-03-26 12:50:00,33.89,33.89,33.88,33.88,45700.0,23.7913,23.7913,23.7842,23.7842,45700.0
2012-03-26 12:55:00,33.89,33.89,33.87,33.87,48400.0,23.7913,23.7913,23.7772,23.7772,48400.0
2012-03-26 13:00:00,33.88,33.88,33.87,33.88,13400.0,23.7842,23.7842,23.7772,23.7842,13400.0
2012-03-26 13:05:00,33.87,33.88,33.87,33.88,19300.0,23.7772,23.7842,23.7772,23.7842,19300.0
2012-03-26 13:10:00,33.87,33.88,33.87,33.88,46700.0,23.7772,23.7842,23.7772,23.7842,46700.0
2012-03-26 13:15:00,33.88,33.88,33.87,33.88,27600.0,23.7842,23.7842,23.7772,23.7842,27600.0
2012-03-26 13:20:00,33.88,33.88,33.87,33.88,32500.0,23.7842,23.7842,23.7772,23.7842,32500.0
2012-03-26 13:25:00,33.88,33.9,33.88,33.9,25000.0,23.7842,23.7983,23.7842,23.7983,25000.0
2012-03-26 13:30:00,33.9,33.91,33.89,33.9,30200.0,23.7983,23.8053,23.7913,23.7983,30200.0
2012-03-26 13:35:00,33.91,33.92,33.91,33.91,88800.0,23.8053,23.8123,23.8053,23.8053,88800.0
2012-03-26 13:40:00,33.91,33.92,33.91,33.91,52800.0,23.8053,23.8123,23.8053,23.8053,52800.0
2012-03-26 13:45:00,33.91,33.92,33.9,33.9,23500.0,23.8053,23.8123,23.7983,23.7983,23500.0
2012-03-26 13:50:00,33.9,33.91,33.9,33.9,19200.0,23.7983,23.8053,23.7983,23.7983,19200.0
2012-03-26 13:55:00,33.9,33.91,33.9,33.9,33900.0,23.7983,23.8053,23.7983,23.7983,33900.0
2012-03-26 14:00:00,33.9,33.91,33.9,33.91,28300.0,23.7983,23.8053,23.7983,23.8053,28300.0
2012-03-26 14:05:00,33.91,33.91,33.89,33.9,27000.0,23.8053,23.8053,23.7913,23.7983,27000.0
2012-03-26 14:10:00,33.91,33.91,33.89,33.9,54900.0,23.8053,23.8053,23.7913,23.7983,54900.0
2012-03-26 14:15:00,33.91,33.91,33.88,33.88,214900.0,23.8053,23.8053,23.7842,23.7842,214900.0
2012-03-26 14:20:00,33.89,33.92,33.88,33.91,49600.0,23.7913,23.8123,23.7842,23.8053,49600.0
2012-03-26 14:25:00,33.92,33.92,33.91,33.92,22300.0,23.8123,23.8123,23.8053,23.8123,22300.0
2012-03-26 14:30:00,33.92,33.93,33.91,33.91,34300.0,23.8123,23.8193,23.8053,23.8053,34300.0
2012-03-26 14:35:00,33.91,33.92,33.91,33.92,21200.0,23.8053,23.8123,23.8053,23.8123,21200.0
2012-03-26 14:40:00,33.91,33.93,33.91,33.93,32800.0,23.8053,23.8193,23.8053,23.8193,32800.0
2012-03-26 14:45:00,33.93,33.93,33.92,33.93,27500.0,23.8193,23.8193,23.8123,23.8193,27500.0
2012-03-26 14:50:00,33.92,33.94,33.92,33.93,53300.0,23.8123,23.8264,23.8123,23.8193,53300.0
2012-03-26 14:55:00,33.94,33.95,33.93,33.93,37500.0,23.8264,23.8334,23.8193,23.8193,37500.0
2012-03-26 15:00:00,33.94,33.97,33.93,33.97,279500.0,23.8264,23.8474,23.8193,23.8474,279500.0
2012-03-26 15:05:00,33.97,33.98,33.97,33.97,39800.0,23.8474,23.8544,23.8474,23.8474,39800.0
2012-03-26 15:10:00,33.97,33.98,33.97,33.98,43400.0,23.8474,23.8544,23.8474,23.8544,43400.0
2012-03-26 15:15:00,33.98,34.0,33.97,33.98,91200.0,23.8544,23.8685,23.8474,23.8544,91200.0
2012-03-26 15:20:00,33.98,33.98,33.97,33.97,41300.0,23.8544,23.8544,23.8474,23.8474,41300.0
2012-03-26 15:25:00,33.97,33.98,33.97,33.97,46200.0,23.8474,23.8544,23.8474,23.8474,46200.0
2012-03-26 15:30:00,33.97,33.98,33.95,33.96,44300.0,23.8474,23.8544,23.8334,23.8404,44300.0
2012-03-26 15:35:00,33.95,33.96,33.95,33.95,49300.0,23.8334,23.8404,23.8334,23.8334,49300.0
2012-03-26 15:40:00,33.95,33.97,33.95,33.96,129900.0,23.8334,23.8474,23.8334,23.8404,129900.0
2012-03-26 15:45:00,33.97,34.0,33.96,33.99,108900.0,23.8474,23.8685,23.8404,23.8615,108900.0
2012-03-26 15:50:00,33.99,34.0,33.98,33.99,155000.0,23.8615,23.8685,23.8544,23.8615,155000.0
2012-03-26 15:55:00,33.98,34.01,33.98,34.0,724400.0,23.8544,23.8755,23.8544,23.8685,724400.0
2012-03-27 09:30:00,34.1,34.13,34.05,34.11,47500.0,23.9387,23.9597,23.9036,23.9457,47500.0
2012-03-27 09:35:00,34.11,34.13,34.09,34.13,52300.0,23.9457,23.9597,23.9317,23.9597,52300.0
2012-03-27 09:40:00,34.12,34.12,34.09,34.09,43900.0,23.9527,23.9527,23.9317,23.9317,43900.0
2012-03-27 09:45:00,34.09,34.1,34.08,34.08,29900.0,23.9317,23.9387,23.9246,23.9246,29900.0
2012-03-27 09:50:00,34.08,34.1,34.08,34.08,10200.0,23.9246,23.9387,23.9246,23.9246,10200.0
2012-03-27 09:55:00,34.08,34.09,34.06,34.09,17100.0,23.9246,23.9317,23.9106,23.9317,17100.0
2012-03-27 10:00:00,34.08,34.08,34.04,34.04,52300.0,23.9246,23.9246,23.8966,23.8966,52300.0
2012-03-27 10:05:00,34.04,34.05,34.03,34.05,7600.0,23.8966,23.9036,23.8895,23.9036,7600.0
2012-03-27 10:10:00,34.05,34.06,34.04,34.04,25300.0,23.9036,23.9106,23.8966,23.8966,25300.0
2012-03-27 10:15:00,34.05,34.07,34.05,34.05,22800.0,23.9036,23.9176,23.9036,23.9036,22800.0
2012-03-27 10:20:00,34.06,34.06,34.04,34.05,84000.0,23.9106,23.9106,23.8966,23.9036,84000.0
2012-03-27 10:25:00,34.05,34.05,34.02,34.04,81300.0,23.9036,23.9036,23.8825,23.8966,81300.0
2012-03-27 10:30:00,34.04,34.05,34.04,34.05,9500.0,23.8966,23.9036,23.8966,23.9036,9500.0
2012-03-27 10:35:00,34.05,34.05,34.04,34.05,6100.0,23.9036,23.9036,23.8966,23.9036,6100.0
2012-03-27 10:40:00,34.04,34.05,34.02,34.02,120000.0,23.8966,23.9036,23.8825,23.8825,120000.0
2012-03-27 10:45:00,34.03,34.05,34.03,34.04,10600.0,23.8895,23.9036,23.8895,23.8966,10600.0
2012-03-27 10:50:00,34.04,34.04,34.01,34.01,29500.0,23.8966,23.8966,23.8755,23.8755,29500.0
2012-03-27 10:55:00,34.01,34.03,34.01,34.02,57000.0,23.8755,23.8895,23.8755,23.8825,57000.0
2012-03-27 11:00:00,34.03,34.05,34.03,34.04,136900.0,23.8895,23.9036,23.8895,23.8966,136900.0
2012-03-27 11:05:00,34.05,34.05,34.03,34.04,15100.0,23.9036,23.9036,23.8895,23.8966,15100.0
2012-03-27 11:10:00,34.05,34.07,34.05,34.07,20900.0,23.9036,23.9176,23.9036,23.9176,20900.0
2012-03-27 11:15:00,34.06,34.07,34.06,34.07,3400.0,23.9106,23.9176,23.9106,23.9176,3400.0
2012-03-27 11:20:00,34.07,34.08,34.07,34.07,14000.0,23.9176,23.9246,23.9176,23.9176,14000.0
2012-03-27 11:25:00,34.07,34.08,34.07,34.07,9200.0,23.9176,23.9246,23.9176,23.9176,9200.0
2012-03-27 11:30:00,34.07,34.09,34.07,34.09,86900.0,23.9176,23.9317,23.9176,23.9317,86900.0
2012-03-27 11:35:00,34.09,34.09,34.07,34.08,17100.0,23.9317,23.9317,23.9176,23.9246,17100.0
2012-03-27 11:40:00,34.07,34.08,34.05,34.07,11300.0,23.9176,23.9246,23.9036,23.9176,11300.0
2012-03-27 11:45:00,34.07,34.07,34.06,34.07,6600.0,23.9176,23.9176,23.9106,23.9176,6600.0
2012-03-27 11:50:00,34.07,34.08,34.05,34.07,30400.0,23.9176,23.9246,23.9036,23.9176,30400.0
2012-03-27 11:55:00,34.07,34.09,34.07,34.09,10900.0,23.9176,23.9317,23.9176,23.9317,10900.0
2012-03-27 12:00:00,34.09,34.1,34.08,34.09,14700.0,23.9317,23.9387,23.9246,23.9317,14700.0
2012-03-27 12:05:00,34.09,34.09,34.07,34.08,18600.0,23.9317,23.9317,23.9176,23.9246,18600.0
2012-03-27 12:10:00,34.08,34.1,34.08,34.08,67200.0,23.9246,23.9387,23.9246,23.9246,67200.0
2012-03-27 12:15:00,34.08,34.09,34.08,34.09,29200.0,23.9246,23.9317,23.9246,23.9317,29200.0
2012-03-27 12:20:00,34.08,34.09,34.08,34.09,8700.0,23.9246,23.9317,23.9246,23.9317,8700.0
2012-03-27 12:25:00,34.08,34.09,34.06,34.07,25000.0,23.9246,23.9317,23.9106,23.9176,25000.0
2012-03-27 12:30:00,34.06,34.07,34.06,34.07,9200.0,23.9106,23.9176,23.9106,23.9176,9200.0
2012-03-27 12:35:00,34.06,34.07,34.06,34.07,7800.0,23.9106,23.9176,23.9106,23.9176,7800.0
2012-03-27 12:40:00,34.07,34.07,34.05,34.05,17700.0,23.9176,23.9176,23.9036,23.9036,17700.0
2012-03-27 12:45:00,34.05,34.06,34.05,34.05,8000.0,23.9036,23.9106,23.9036,23.9036,8000.0
2012-03-27 12:50:00,34.05,34.06,34.03,34.05,42200.0,23.9036,23.9106,23.8895,23.9036,42200.0
2012-03-27 12:55:00,34.05,34.05,34.04,34.04,64500.0,23.9036,23.9036,23.8966,23.8966,64500.0
2012-03-27 13:00:00,34.04,34.05,34.04,34.05,10400.0,23.8966,23.9036,23.8966,23.9036,10400.0
2012-03-27 13:05:00,34.04,34.05,34.03,34.03,46400.0,23.8966,23.9036,23.8895,23.8895,46400.0
2012-03-27 13:10:00,34.04,34.04,34.02,34.03,30900.0,23.8966,23.8966,23.8825,23.8895,30900.0
2012-03-27 13:15:00,34.04,34.04,34.02,34.03,30200.0,23.8966,23.8966,23.8825,23.8895,30200.0
2012-03-27 13:20:00,34.02,34.03,34.01,34.01,27200.0,23.8825,23.8895,23.8755,23.8755,27200.0
2012-03-27 13:25:00,34.01,34.03,34.01,34.02,14600.0,23.8755,23.8895,23.8755,23.8825,14600.0
2012-03-27 13:30:00,34.02,34.03,34.02,34.02,22800.0,23.8825,23.8895,23.8825,23.8825,22800.0
2012-03-27 13:35:00,34.02,34.04,34.02,34.03,23900.0,23.8825,23.8966,23.8825,23.8895,23900.0
2012-03-27 13:40:00,34.03,34.04,34.03,34.03,20800.0,23.8895,23.8966,23.8895,23.8895,20800.0
2012-03-27 13:45:00,34.03,34.05,34.03,34.05,25200.0,23.8895,23.9036,23.8895,23.9036,25200.0
2012-03-27 13:50:00,34.05,34.05,34.03,34.05,47400.0,23.9036,23.9036,23.8895,23.9036,47400.0
2012-03-27 13:55:00,34.04,34.05,34.04,34.05,7300.0,23.8966,23.9036,23.8966,23.9036,7300.0
2012-03-27 14:00:00,34.04,34.05,34.03,34.03,28000.0,23.8966,23.9036,23.8895,23.8895,28000.0
2012-03-27 14:05:00,34.04,34.04,34.03,34.04,17300.0,23.8966,23.8966,23.8895,23.8966,17300.0
2012-03-27 14:10:00,34.05,34.06,34.04,34.04,44300.0,23.9036,23.9106,23.8966,23.8966,44300.0
2012-03-27 14:15:00,34.04,34.05,34.04,34.04,8600.0,23.8966,23.9036,23.8966,23.8966,8600.0
2012-03-27 14:20:00,34.05,34.05,34.03,34.03,41300.0,23.9036,23.9036,23.8895,23.8895,41300.0
2012-03-27 14:25:00,34.03,34.04,34.03,34.03,14800.0,23.8895,23.8966,23.8895,23.8895,14800.0
2012-03-27 14:30:00,34.04,34.04,34.03,34.04,28800.0,23.8966,23.8966,23.8895,23.8966,28800.0
2012-03-27 14:35:00,34.03,34.04,34.01,34.02,46800.0,23.8895,23.8966,23.8755,23.8825,46800.0
2012-03-27 14:40:00,34.02,34.03,34.02,34.02,9100.0,23.8825,23.8895,23.8825,23.8825,9100.0
2012-03-27 14:45:00,34.02,34.03,34.01,34.01,40000.0,23.8825,23.8895,23.8755,23.8755,40000.0
2012-03-27 14:50:00,34.02,34.03,34.01,34.02,18200.0,23.8825,23.8895,23.8755,23.8825,18200.0
2012-03-27 14:55:00,34.01,34.03,34.01,34.02,18100.0,23.8755,23.8895,23.8755,23.8825,18100.0
2012-03-27 15:00:00,34.03,34.03,34.01,34.02,64600.0,23.8895,23.8895,23.8755,23.8825,64600.0
2012-03-27 15:05:00,34.02,34.03,34.01,34.02,29900.0,23.8825,23.8895,23.8755,23.8825,29900.0
2012-03-27 15:10:00,34.02,34.03,34.01,34.02,36400.0,23.8825,23.8895,23.8755,23.8825,36400.0
2012-03-27 15:15:00,34.01,34.01,33.98,33.99,207500.0,23.8755,23.8755,23.8544,23.8615,207500.0
2012-03-27 15:20:00,34.0,34.0,33.98,33.99,34200.0,23.8685,23.8685,23.8544,23.8615,34200.0
2012-03-27 15:25:00,34.0,34.0,33.99,34.0,110800.0,23.8685,23.8685,23.8615,23.8685,110800.0
2012-03-27 15:30:00,34.0,34.02,33.99,34.01,218800.0,23.8685,23.8825,23.8615,23.8755,218800.0
2012-03-27 15:35:00,34.0,34.01,34.0,34.01,29100.0,23.8685,23.8755,23.8685,23.8755,29100.0
2012-03-27 15:40:00,34.01,34.01,34.0,34.01,30200.0,23.8755,23.8755,23.8685,23.8755,30200.0
2012-03-27 15:45:00,34.0,34.01,33.97,33.98,122200.0,23.8685,23.8755,23.8474,23.8544,122200.0
2012-03-27 15:50:00,33.98,33.99,33.97,33.99,63200.0,23.8544,23.8615,23.8474,23.8615,63200.0
2012-03-27 15:55:00,33.98,33.99,33.96,33.97,257100.0,23.8544,23.8615,23.8404,23.8474,257100.0
2012-03-28 09:30:00,33.95,33.98,33.88,33.97,66100.0,23.8334,23.8544,23.7842,23.8474,66100.0
2012-03-28 09:35:00,33.97,33.97,33.93,33.93,39500.0,23.8474,23.8474,23.8193,23.8193,39500.0
2012-03-28 09:40:00,33.93,33.95,33.91,33.92,38100.0,23.8193,23.8334,23.8053,23.8123,38100.0
2012-03-28 09:45:00,33.91,33.91,33.89,33.91,22200.0,23.8053,23.8053,23.7913,23.8053,22200.0
2012-03-28 09:50:00,33.9,33.93,33.89,33.92,17400.0,23.7983,23.8193,23.7913,23.8123,17400.0
2012-03-28 09:55:00,33.92,33.95,33.92,33.94,23300.0,23.8123,23.8334,23.8123,23.8264,23300.0
2012-03-28 10:00:00,33.94,33.95,33.92,33.94,24500.0,23.8264,23.8334,23.8123,23.8264,24500.0
2012-03-28 10:05:00,33.94,33.95,33.93,33.94,6300.0,23.8264,23.8334,23.8193,23.8264,6300.0
2012-03-28 10:10:00,33.94,33.94,33.92,33.92,10000.0,23.8264,23.8264,23.8123,23.8123,10000.0
2012-03-28 10:15:00,33.92,33.94,33.91,33.91,68700.0,23.8123,23.8264,23.8053,23.8053,68700.0
2012-03-28 10:20:00,33.91,33.95,33.91,33.94,17600.0,23.8053,23.8334,23.8053,23.8264,17600.0
2012-03-28 10:25:00,33.94,33.94,33.92,33.92,31000.0,23.8264,23.8264,23.8123,23.8123,31000.0
2012-03-28 10:30:00,33.92,33.93,33.91,33.91,31400.0,23.8123,23.8193,23.8053,23.8053,31400.0
2012-03-28 10:35:00,33.92,33.94,33.92,33.93,10100.0,23.8123,23.8264,23.8123,23.8193,10100.0
2012-03-28 10:40:00,33.92,33.93,33.91,33.91,14600.0,23.8123,23.8193,23.8053,23.8053,14600.0
2012-03-28 10:45:00,33.91,33.92,33.91,33.91,5700.0,23.8053,23.8123,23.8053,23.8053,5700.0
2012-03-28 10:50:00,33.91,33.92,33.9,33.92,11000.0,23.8053,23.8123,23.7983,23.8123,11000.0
2012-03-28 10:55:00,33.92,33.93,33.91,33.93,28100.0,23.8123,23.8193,23.8053,23.8193,28100.0
2012-03-28 11:00:00,33.93,33.94,33.93,33.93,13100.0,23.8193,23.8264,23.8193,23.8193,13100.0
2012-03-28 11:05:00,33.93,33.94,33.92,33.93,68000.0,23.8193,23.8264,23.8123,23.8193,68000.0
2012-03-28 11:10:00,33.94,33.96,33.94,33.95,27200.0,23.8264,23.8404,23.8264,23.8334,27200.0
2012-03-28 11:15:00,33.95,33.96,33.94,33.96,25900.0,23.8334,23.8404,23.8264,23.8404,25900.0
2012-03-28 11:20:00,33.96,33.96,33.93,33.93,20800.0,23.8404,23.8404,23.8193,23.8193,20800.0
2012-03-28 11:25:00,33.94,33.94,33.92,33.93,56900.0,23.8264,23.8264,23.8123,23.8193,56900.0
2012-03-28 11:30:00,33.93,33.94,33.92,33.92,40200.0,23.8193,23.8264,23.8123,23.8123,40200.0
2012-03-28 11:35:00,33.92,33.92,33.9,33.92,70600.0,23.8123,23.8123,23.7983,23.8123,70600.0
2012-03-28 11:40:00,33.91,33.92,33.91,33.91,14700.0,23.8053,23.8123,23.8053,23.8053,14700.0
2012-03-28 11:45:00,33.91,33.91,33.89,33.89,46100.0,23.8053,23.8053,23.7913,23.7913,46100.0
2012-03-28 11:50:00,33.89,33.89,33.86,33.86,42500.0,23.7913,23.7913,23.7702,23.7702,42500.0
2012-03-28 11:55:00,33.86,33.86,33.83,33.85,109800.0,23.7702,23.7702,23.7491,23.7632,109800.0
2012-03-28 12:00:00,33.85,33.86,33.84,33.85,13600.0,23.7632,23.7702,23.7562,23.7632,13600.0
2012-03-28 12:05:00,33.85,33.87,33.85,33.86,24300.0,23.7632,23.7772,23.7632,23.7702,24300.0
2012-03-28 12:10:00,33.86,33.86,33.85,33.86,33500.0,23.7702,23.7702,23.7632,23.7702,33500.0
2012-03-28 12:15:00,33.86,33.91,33.86,33.9,362800.0,23.7702,23.8053,23.7702,23.7983,362800.0
2012-03-28 12:20:00,33.9,33.9,33.88,33.88,28800.0,23.7983,23.7983,23.7842,23.7842,28800.0
2012-03-28 12:25:00,33.88,33.89,33.87,33.88,10700.0,23.7842,23.7913,23.7772,23.7842,10700.0
2012-03-28 12:30:00,33.88,33.89,33.84,33.84,12800.0,23.7842,23.7913,23.7562,23.7562,12800.0
2012-03-28 12:35:00,33.85,33.85,33.84,33.85,99900.0,23.7632,23.7632,23.7562,23.7632,99900.0
2012-03-28 12:40:00,33.84,33.86,33.84,33.84,23300.0,23.7562,23.7702,23.7562,23.7562,23300.0
2012-03-28 12:45:00,33.84,33.87,33.84,33.86,25400.0,23.7562,23.7772,23.7562,23.7702,25400.0
2012-03-28 12:50:00,33.87,33.87,33.85,33.85,17700.0,23.7772,23.7772,23.7632,23.7632,17700.0
2012-03-28 12:55:00,33.85,33.86,33.85,33.85,21900.0,23.7632,23.7702,23.7632,23.7632,21900.0
2012-03-28 13:00:00,33.85,33.87,33.85,33.86,20600.0,23.7632,23.7772,23.7632,23.7702,20600.0
2012-03-28 13:05:00,33.87,33.87,33.85,33.85,19400.0,23.7772,23.7772,23.7632,23.7632,19400.0
2012-03-28 13:10:00,33.86,33.86,33.84,33.84,26000.0,23.7702,23.7702,23.7562,23.7562,26000.0
2012-03-28 13:15:00,33.84,33.86,33.84,33.85,42600.0,23.7562,23.7702,23.7562,23.7632,42600.0
2012-03-28 13:20:00,33.85,33.85,33.84,33.84,26500.0,23.7632,23.7632,23.7562,23.7562,26500.0
2012-03-28 13:25:00,33.84,33.85,33.83,33.84,161900.0,23.7562,23.7632,23.7491,23.7562,161900.0
2012-03-28 13:30:00,33.85,33.86,33.84,33.84,54900.0,23.7632,23.7702,23.7562,23.7562,54900.0
2012-03-28 13:35:00,33.84,33.86,33.83,33.86,125800.0,23.7562,23.7702,23.7491,23.7702,125800.0
2012-03-28 13:40:00,33.86,33.87,33.85,33.86,20600.0,23.7702,23.7772,23.7632,23.7702,20600.0
2012-03-28 13:45:00,33.86,33.87,33.83,33.83,19700.0,23.7702,23.7772,23.7491,23.7491,19700.0
2012-03-28 13:50:00,33.83,33.84,33.83,33.83,41100.0,23.7491,23.7562,23.7491,23.7491,41100.0
2012-03-28 13:55:00,33.83,33.86,33.83,33.85,29700.0,23.7491,23.7702,23.7491,23.7632,29700.0
2012-03-28 14:00:00,33.85,33.85,33.83,33.83,16900.0,23.7632,23.7632,23.7491,23.7491,16900.0
2012-03-28 14:05:00,33.83,33.83,33.81,33.81,42700.0,23.7491,23.7491,23.7351,23.7351,42700.0
2012-03-28 14:10:00,33.81,33.82,33.8,33.82,25100.0,23.7351,23.7421,23.7281,23.7421,25100.0
2012-03-28 14:15:00,33.82,33.84,33.82,33.82,35400.0,23.7421,23.7562,23.7421,23.7421,35400.0
2012-03-28 14:20:00,33.82,33.83,33.81,33.83,31200.0,23.7421,23.7491,23.7351,23.7491,31200.0
2012-03-28 14:25:00,33.82,33.84,33.81,33.83,35000.0,23.7421,23.7562,23.7351,23.7491,35000.0
2012-03-28 14:30:00,33.83,33.84,33.83,33.83,16300.0,23.7491,23.7562,23.7491,23.7491,16300.0
2012-03-28 14:35:00,33.83,33.86,33.83,33.84,38500.0,23.7491,23.7702,23.7491,23.7562,38500.0
2012-03-28 14:40:00,33.84,33.85,33.84,33.84,20800.0,23.7562,23.7632,23.7562,23.7562,20800.0
2012-03-28 14:45:00,33.84,33.86,33.84,33.85,24300.0,23.7562,23.7702,23.7562,23.7632,24300.0
2012-03-28 14:50:00,33.85,33.86,33.85,33.85,22500.0,23.7632,23.7702,23.7632,23.7632,22500.0
2012-03-28 14:55:00,33.85,33.87,33.85,33.86,51100.0,23.7632,23.7772,23.7632,23.7702,51100.0
2012-03-28 15:00:00,33.86,33.88,33.86,33.86,23100.0,23.7702,23.7842,23.7702,23.7702,23100.0
2012-03-28 15:05:00,33.86,33.88,33.86,33.87,28200.0,23.7702,23.7842,23.7702,23.7772,28200.0
2012-03-28 15:10:00,33.87,33.88,33.86,33.86,12900.0,23.7772,23.7842,23.7702,23.7702,12900.0
2012-03-28 15:15:00,33.86,33.87,33.85,33.85,14400.0,23.7702,23.7772,23.7632,23.7632,14400.0
2012-03-28 15:20:00,33.85,33.86,33.84,33.86,21300.0,23.7632,23.7702,23.7562,23.7702,21300.0
2012-03-28 15:25:00,33.86,33.86,33.85,33.85,24700.0,23.7702,23.7702,23.7632,23.7632,24700.0
2012-03-28 15:30:00,33.85,33.88,33.85,33.86,21200.0,23.7632,23.7842,23.7632,23.7702,21200.0
2012-03-28 15:35:00,33.86,33.87,33.84,33.86,42600.0,23.7702,23.7772,23.7562,23.7702,42600.0
2012-03-28 15:40:00,33.87,33.88,33.85,33.87,58500.0,23.7772,23.7842,23.7632,23.7772,58500.0
2012-03-28 15:45:00,33.88,33.89,33.87,33.87,42500.0,23.7842,23.7913,23.7772,23.7772,42500.0
2012-03-28 15:50:00,33.88,33.88,33.87,33.87,90900.0,23.7842,23.7842,23.7772,23.7772,90900.0
2012-03-28 15:55:00,33.88,33.9,33.87,33.9,434200.0,23.7842,23.7983,23.7772,23.7983,434200.0
2012-03-29 09:30:00,33.78,33.81,33.72,33.78,36100.0,23.714,23.7351,23.6719,23.714,36100.0
2012-03-29 09:35:00,33.77,33.78,33.74,33.74,15800.0,23.707,23.714,23.686,23.686,15800.0
2012-03-29 09:40:00,33.74,33.77,33.73,33.73,24400.0,23.686,23.707,23.6789,23.6789,24400.0
2012-03-29 09:45:00,33.73,33.76,33.73,33.76,18300.0,23.6789,23.7,23.6789,23.7,18300.0
2012-03-29 09:50:00,33.75,33.76,33.73,33.74,9100.0,23.693,23.7,23.6789,23.686,9100.0
2012-03-29 09:55:00,33.73,33.73,33.69,33.7,47900.0,23.6789,23.6789,23.6509,23.6579,47900.0
2012-03-29 10:00:00,33.71,33.73,33.7,33.73,41600.0,23.6649,23.6789,23.6579,23.6789,41600.0
2012-03-29 10:05:00,33.73,33.74,33.73,33.73,14900.0,23.6789,23.686,23.6789,23.6789,14900.0
2012-03-29 10:10:00,33.73,33.73,33.69,33.71,20500.0,23.6789,23.6789,23.6509,23.6649,20500.0
2012-03-29 10:15:00,33.7,33.71,33.66,33.66,96500.0,23.6579,23.6649,23.6298,23.6298,96500.0
2012-03-29 10:20:00,33.66,33.69,33.66,33.68,42100.0,23.6298,23.6509,23.6298,23.6438,42100.0
2012-03-29 10:25:00,33.68,33.69,33.64,33.64,115700.0,23.6438,23.6509,23.6158,23.6158,115700.0
2012-03-29 10:30:00,33.65,33.66,33.64,33.65,18300.0,23.6228,23.6298,23.6158,23.6228,18300.0
2012-03-29 10:35:00,33.66,33.67,33.64,33.66,46800.0,23.6298,23.6368,23.6158,23.6298,46800.0
2012-03-29 10:40:00,33.66,33.7,33.66,33.7,200300.0,23.6298,23.6579,23.6298,23.6579,200300.0
2012-03-29 10:45:00,33.7,33.71,33.69,33.69,10800.0,23.6579,23.6649,23.6509,23.6509,10800.0
2012-03-29 10:50:00,33.69,33.71,33.69,33.7,30500.0,23.6509,23.6649,23.6509,23.6579,30500.0
2012-03-29 10:55:00,33.7,33.72,33.7,33.71,18400.0,23.6579,23.6719,23.6579,23.6649,18400.0
2012-03-29 11:00:00,33.71,33.73,33.7,33.73,12300.0,23.6649,23.6789,23.6579,23.6789,12300.0
2012-03-29 11:05:00,33.74,33.75,33.73,33.75,18300.0,23.686,23.693,23.6789,23.693,18300.0
2012-03-29 11:10:00,33.75,33.75,33.73,33.74,12600.0,23.693,23.693,23.6789,23.686,12600.0
2012-03-29 11:15:00,33.75,33.76,33.74,33.74,8800.0,23.693,23.7,23.686,23.686,8800.0
2012-03-29 11:20:00,33.74,33.76,33.74,33.76,18400.0,23.686,23.7,23.686,23.7,18400.0
2012-03-29 11:25:00,33.76,33.77,33.73,33.73,76300.0,23.7,23.707,23.6789,23.6789,76300.0
2012-03-29 11:30:00,33.73,33.74,33.72,33.73,227500.0,23.6789,23.686,23.6719,23.6789,227500.0
2012-03-29 11:35:00,33.73,33.75,33.73,33.74,61600.0,23.6789,23.693,23.6789,23.686,61600.0
2012-03-29 11:40:00,33.74,33.76,33.74,33.76,14200.0,23.686,23.7,23.686,23.7,14200.0
2012-03-29 11:45:00,33.75,33.76,33.74,33.75,125200.0,23.693,23.7,23.686,23.693,125200.0
2012-03-29 11:50:00,33.75,33.75,33.72,33.73,155300.0,23.693,23.693,23.6719,23.6789,155300.0
2012-03-29 11:55:00,33.74,33.77,33.73,33.77,166700.0,23.686,23.707,23.6789,23.707,166700.0
2012-03-29 12:00:00,33.76,33.78,33.76,33.77,31600.0,23.7,23.714,23.7,23.707,31600.0
2012-03-29 12:05:00,33.77,33.8,33.77,33.79,12200.0,23.707,23.7281,23.707,23.7211,12200.0
2012-03-29 12:10:00,33.79,33.8,33.78,33.79,20100.0,23.7211,23.7281,23.714,23.7211,20100.0
2012-03-29 12:15:00,33.79,33.79,33.77,33.77,30600.0,23.7211,23.7211,23.707,23.707,30600.0
2012-03-29 12:20:00,33.77,33.78,33.77,33.77,56900.0,23.707,23.714,23.707,23.707,56900.0
2012-03-29 12:25:00,33.77,33.77,33.76,33.76,45400.0,23.707,23.707,23.7,23.7,45400.0
2012-03-29 12:30:00,33.76,33.76,33.75,33.75,13100.0,23.7,23.7,23.693,23.693,13100.0
2012-03-29 12:35:00,33.75,33.77,33.75,33.77,76700.0,23.693,23.707,23.693,23.707,76700.0
2012-03-29 12:40:00,33.77,33.77,33.76,33.76,8300.0,23.707,23.707,23.7,23.7,8300.0
2012-03-29 12:45:00,33.76,33.77,33.75,33.76,66300.0,23.7,23.707,23.693,23.7,66300.0
2012-03-29 12:50:00,33.76,33.78,33.76,33.78,10700.0,23.7,23.714,23.7,23.714,10700.0
2012-03-29 12:55:00,33.77,33.79,33.77,33.78,13200.0,23.707,23.7211,23.707,23.714,13200.0
2012-03-29 13:00:00,33.77,33.77,33.76,33.76,26600.0,23.707,23.707,23.7,23.7,26600.0
2012-03-29 13:05:00,33.76,33.77,33.75,33.76,90300.0,23.7,23.707,23.693,23.7,90300.0
2012-03-29 13:10:00,33.75,33.76,33.75,33.75,59600.0,23.693,23.7,23.693,23.693,59600.0
2012-03-29 13:15:00,33.75,33.76,33.74,33.74,20300.0,23.693,23.7,23.686,23.686,20300.0
2012-03-29 13:20:00,33.75,33.75,33.74,33.75,3100.0,23.693,23.693,23.686,23.693,3100.0
2012-03-29 13:25:00,33.75,33.75,33.74,33.74,5800.0,23.693,23.693,23.686,23.686,5800.0
2012-03-29 13:30:00,33.75,33.76,33.74,33.74,51600.0,23.693,23.7,23.686,23.686,51600.0
2012-03-29 13:35:00,33.74,33.76,33.74,33.76,41600.0,23.686,23.7,23.686,23.7,41600.0
2012-03-29 13:40:00,33.76,33.77,33.76,33.76,78800.0,23.7,23.707,23.7,23.7,78800.0
2012-03-29 13:45:00,33.76,33.77,33.75,33.75,95200.0,23.7,23.707,23.693,23.693,95200.0
2012-03-29 13:50:00,33.74,33.76,33.74,33.75,6500.0,23.686,23.7,23.686,23.693,6500.0
2012-03-29 13:55:00,33.76,33.76,33.75,33.76,49400.0,23.7,23.7,23.693,23.7,49400.0
2012-03-29 14:00:00,33.75,33.78,33.75,33.78,13700.0,23.693,23.714,23.693,23.714,13700.0
2012-03-29 14:05:00,33.78,33.78,33.76,33.77,31700.0,23.714,23.714,23.7,23.707,31700.0
2012-03-29 14:10:00,33.76,33.78,33.76,33.77,24100.0,23.7,23.714,23.7,23.707,24100.0
2012-03-29 14:15:00,33.77,33.79,33.77,33.79,8700.0,23.707,23.7211,23.707,23.7211,8700.0
2012-03-29 14:20:00,33.8,33.81,33.78,33.78,263100.0,23.7281,23.7351,23.714,23.714,263100.0
2012-03-29 14:25:00,33.77,33.8,33.77,33.79,48300.0,23.707,23.7281,23.707,23.7211,48300.0
2012-03-29 14:30:00,33.79,33.8,33.78,33.79,74800.0,23.7211,23.7281,23.714,23.7211,74800.0
2012-03-29 14:35:00,33.8,33.8,33.79,33.8,91000.0,23.7281,23.7281,23.7211,23.7281,91000.0
2012-03-29 14:40:00,33.79,33.8,33.79,33.8,30100.0,23.7211,23.7281,23.7211,23.7281,30100.0
2012-03-29 14:45:00,33.79,33.8,33.79,33.8,157100.0,23.7211,23.7281,23.7211,23.7281,157100.0
2012-03-29 14:50:00,33.8,33.81,33.8,33.81,3500.0,23.7281,23.7351,23.7281,23.7351,3500.0
2012-03-29 14:55:00,33.81,33.81,33.78,33.79,203300.0,23.7351,23.7351,23.714,23.7211,203300.0
2012-03-29 15:00:00,33.79,33.79,33.78,33.79,72200.0,23.7211,23.7211,23.714,23.7211,72200.0
2012-03-29 15:05:00,33.79,33.81,33.78,33.81,121600.0,23.7211,23.7351,23.714,23.7351,121600.0
2012-03-29 15:10:00,33.81,33.87,33.81,33.86,257100.0,23.7351,23.7772,23.7351,23.7702,257100.0
2012-03-29 15:15:00,33.85,33.87,33.85,33.86,32700.0,23.7632,23.7772,23.7632,23.7702,32700.0
2012-03-29 15:20:00,33.87,33.87,33.84,33.85,32800.0,23.7772,23.7772,23.7562,23.7632,32800.0
2012-03-29 15:25:00,33.85,33.86,33.83,33.83,32900.0,23.7632,23.7702,23.7491,23.7491,32900.0
2012-03-29 15:30:00,33.84,33.86,33.83,33.84,46300.0,23.7562,23.7702,23.7491,23.7562,46300.0
2012-03-29 15:35:00,33.85,33.87,33.84,33.84,202500.0,23.7632,23.7772,23.7562,23.7562,202500.0
2012-03-29 15:40:00,33.84,33.86,33.84,33.86,45500.0,23.7562,23.7702,23.7562,23.7702,45500.0
2012-03-29 15:45:00,33.86,33.88,33.85,33.86,100300.0,23.7702,23.7842,23.7632,23.7702,100300.0
2012-03-29 15:50:00,33.86,33.89,33.86,33.89,106200.0,23.7702,23.7913,23.7702,23.7913,106200.0
2012-03-29 15:55:00,33.89,33.9,33.87,33.87,351100.0,23.7913,23.7983,23.7772,23.7772,351100.0
2012-03-30 09:30:00,33.95,33.99,33.92,33.97,36700.0,23.8334,23.8615,23.8123,23.8474,36700.0
2012-03-30 09:35:00,33.96,34.01,33.96,34.01,10800.0,23.8404,23.8755,23.8404,23.8755,10800.0
2012-03-30 09:40:00,34.01,34.02,33.99,34.0,23000.0,23.8755,23.8825,23.8615,23.8685,23000.0
2012-03-30 09:45:00,34.0,34.01,33.97,33.98,45000.0,23.8685,23.8755,23.8474,23.8544,45000.0
2012-03-30 09:50:00,33.98,34.01,33.97,34.01,39900.0,23.8544,23.8755,23.8474,23.8755,39900.0
2012-03-30 09:55:00,34.0,34.02,33.99,34.0,5500.0,23.8685,23.8825,23.8615,23.8685,5500.0
2012-03-30 10:00:00,34.0,34.01,33.99,34.0,40000.0,23.8685,23.8755,23.8615,23.8685,40000.0
2012-03-30 10:05:00,34.0,34.04,33.99,34.04,9300.0,23.8685,23.8966,23.8615,23.8966,9300.0
2012-03-30 10:10:00,34.04,34.06,34.03,34.06,8300.0,23.8966,23.9106,23.8895,23.9106,8300.0
2012-03-30 10:15:00,34.06,34.07,34.05,34.07,28100.0,23.9106,23.9176,23.9036,23.9176,28100.0
2012-03-30 10:20:00,34.06,34.06,34.04,34.05,14500.0,23.9106,23.9106,23.8966,23.9036,14500.0
2012-03-30 10:25:00,34.05,34.06,34.05,34.06,8200.0,23.9036,23.9106,23.9036,23.9106,8200.0
2012-03-30 10:30:00,34.07,34.08,34.05,34.06,31100.0,23.9176,23.9246,23.9036,23.9106,31100.0
2012-03-30 10:35:00,34.07,34.07,34.02,34.02,20200.0,23.9176,23.9176,23.8825,23.8825,20200.0
2012-03-30 10:40:00,34.03,34.03,34.0,34.0,9800.0,23.8895,23.8895,23.8685,23.8685,9800.0
2012-03-30 10:45:00,34.0,34.03,34.0,34.02,44600.0,23.8685,23.8895,23.8685,23.8825,44600.0
2012-03-30 10:50:00,34.01,34.03,34.01,34.03,1600.0,23.8755,23.8895,23.8755,23.8895,1600.0
2012-03-30 10:55:00,34.02,34.02,34.01,34.01,5900.0,23.8825,23.8825,23.8755,23.8755,5900.0
2012-03-30 11:00:00,34.01,34.06,34.01,34.06,24000.0,23.8755,23.9106,23.8755,23.9106,24000.0
2012-03-30 11:05:00,34.06,34.06,34.05,34.06,293700.0,23.9106,23.9106,23.9036,23.9106,293700.0
2012-03-30 11:10:00,34.06,34.07,34.05,34.05,118000.0,23.9106,23.9176,23.9036,23.9036,118000.0
2012-03-30 11:15:00,34.06,34.07,34.05,34.07,288800.0,23.9106,23.9176,23.9036,23.9176,288800.0
2012-03-30 11:20:00,34.07,34.08,34.06,34.08,387700.0,23.9176,23.9246,23.9106,23.9246,387700.0
2012-03-30 11:25:00,34.08,34.09,34.07,34.09,161500.0,23.9246,23.9317,23.9176,23.9317,161500.0
2012-03-30 11:30:00,34.09,34.1,34.08,34.1,34100.0,23.9317,23.9387,23.9246,23.9387,34100.0
2012-03-30 11:35:00,34.1,34.11,34.09,34.1,10600.0,23.9387,23.9457,23.9317,23.9387,10600.0
2012-03-30 11:40:00,34.1,34.11,34.09,34.09,6800.0,23.9387,23.9457,23.9317,23.9317,6800.0
2012-03-30 11:45:00,34.1,34.1,34.08,34.09,6200.0,23.9387,23.9387,23.9246,23.9317,6200.0
2012-03-30 11:50:00,34.09,34.1,34.08,34.08,13800.0,23.9317,23.9387,23.9246,23.9246,13800.0
2012-03-30 11:55:00,34.09,34.09,34.08,34.09,2200.0,23.9317,23.9317,23.9246,23.9317,2200.0
2012-03-30 12:00:00,34.09,34.09,34.08,34.09,3100.0,23.9317,23.9317,23.9246,23.9317,3100.0
2012-03-30 12:05:00,34.09,34.09,34.09,34.09,1400.0,23.9317,23.9317,23.9317,23.9317,1400.0
2012-03-30 12:10:00,34.09,34.09,34.08,34.09,2700.0,23.9317,23.9317,23.9246,23.9317,2700.0
2012-03-30 12:15:00,34.08,34.1,34.08,34.1,10900.0,23.9246,23.9387,23.9246,23.9387,10900.0
2012-03-30 12:20:00,34.09,34.1,34.09,34.1,8600.0,23.9317,23.9387,23.9317,23.9387,8600.0
2012-03-30 12:25:00,34.1,34.1,34.09,34.09,20400.0,23.9387,23.9387,23.9317,23.9317,20400.0
2012-03-30 12:30:00,34.1,34.11,34.09,34.11,73100.0,23.9387,23.9457,23.9317,23.9457,73100.0
2012-03-30 12:35:00,34.1,34.12,34.1,34.11,34800.0,23.9387,23.9527,23.9387,23.9457,34800.0
2012-03-30 12:40:00,34.11,34.13,34.11,34.13,5600.0,23.9457,23.9597,23.9457,23.9597,5600.0
2012-03-30 12:45:00,34.12,34.13,34.12,34.12,6200.0,23.9527,23.9597,23.9527,23.9527,6200.0
2012-03-30 12:50:00,34.11,34.13,34.11,34.12,20400.0,23.9457,23.9597,23.9457,23.9527,20400.0
2012-03-30 12:55:00,34.12,34.12,34.1,34.1,25400.0,23.9527,23.9527,23.9387,23.9387,25400.0
2012-03-30 13:00:00,34.09,34.1,34.09,34.1,19600.0,23.9317,23.9387,23.9317,23.9387,19600.0
2012-03-30 13:05:00,34.1,34.1,34.09,34.09,2100.0,23.9387,23.9387,23.9317,23.9317,2100.0
2012-03-30 13:10:00,34.1,34.11,34.09,34.11,10300.0,23.9387,23.9457,23.9317,23.9457,10300.0
2012-03-30 13:15:00,34.11,34.11,34.1,34.1,9000.0,23.9457,23.9457,23.9387,23.9387,9000.0
2012-03-30 13:20:00,34.1,34.11,34.1,34.1,9100.0,23.9387,23.9457,23.9387,23.9387,9100.0
2012-03-30 13:25:00,34.1,34.11,34.09,34.09,7900.0,23.9387,23.9457,23.9317,23.9317,7900.0
2012-03-30 13:30:00,34.1,34.11,34.09,34.1,6600.0,23.9387,23.9457,23.9317,23.9387,6600.0
2012-03-30 13:35:00,34.1,34.11,34.1,34.1,6100.0,23.9387,23.9457,23.9387,23.9387,6100.0
2012-03-30 13:40:00,34.11,34.11,34.09,34.09,7000.0,23.9457,23.9457,23.9317,23.9317,7000.0
2012-03-30 13:45:00,34.09,34.11,34.09,34.11,12900.0,23.9317,23.9457,23.9317,23.9457,12900.0
2012-03-30 13:50:00,34.09,34.11,34.09,34.1,44100.0,23.9317,23.9457,23.9317,23.9387,44100.0
2012-03-30 13:55:00,34.09,34.11,34.09,34.11,12600.0,23.9317,23.9457,23.9317,23.9457,12600.0
2012-03-30 14:00:00,34.11,34.12,34.1,34.11,38600.0,23.9457,23.9527,23.9387,23.9457,38600.0
2012-03-30 14:05:00,34.12,34.12,34.11,34.11,4400.0,23.9527,23.9527,23.9457,23.9457,4400.0
2012-03-30 14:10:00,34.11,34.12,34.1,34.11,11300.0,23.9457,23.9527,23.9387,23.9457,11300.0
2012-03-30 14:15:00,34.12,34.12,34.11,34.11,11000.0,23.9527,23.9527,23.9457,23.9457,11000.0
2012-03-30 14:20:00,34.11,34.12,34.11,34.11,6800.0,23.9457,23.9527,23.9457,23.9457,6800.0
2012-03-30 14:25:00,34.12,34.13,34.12,34.13,21100.0,23.9527,23.9597,23.9527,23.9597,21100.0
2012-03-30 14:30:00,34.13,34.13,34.12,34.12,54600.0,23.9597,23.9597,23.9527,23.9527,54600.0
2012-03-30 14:35:00,34.12,34.13,34.11,34.12,53300.0,23.9527,23.9597,23.9457,23.9527,53300.0
2012-03-30 14:40:00,34.12,34.14,34.12,34.14,18300.0,23.9527,23.9668,23.9527,23.9668,18300.0
2012-03-30 14:45:00,34.13,34.15,34.13,34.13,50300.0,23.9597,23.9738,23.9597,23.9597,50300.0
2012-03-30 14:50:00,34.13,34.14,34.13,34.13,52100.0,23.9597,23.9668,23.9597,23.9597,52100.0
2012-03-30 14:55:00,34.14,34.14,34.11,34.12,16800.0,23.9668,23.9668,23.9457,23.9527,16800.0
2012-03-30 15:00:00,34.11,34.12,34.11,34.12,6300.0,23.9457,23.9527,23.9457,23.9527,6300.0
2012-03-30 15:05:00,34.11,34.12,34.11,34.11,3900.0,23.9457,23.9527,23.9457,23.9457,3900.0
2012-03-30 15:10:00,34.12,34.12,34.1,34.11,41700.0,23.9527,23.9527,23.9387,23.9457,41700.0
2012-03-30 15:15:00,34.1,34.11,34.1,34.11,28400.0,23.9387,23.9457,23.9387,23.9457,28400.0
2012-03-30 15:20:00,34.12,34.12,34.11,34.12,5700.0,23.9527,23.9527,23.9457,23.9527,5700.0
2012-03-30 15:25:00,34.11,34.12,34.11,34.12,12300.0,23.9457,23.9527,23.9457,23.9527,12300.0
2012-03-30 15:30:00,34.12,34.13,34.11,34.13,53300.0,23.9527,23.9597,23.9457,23.9597,53300.0
2012-03-30 15:35:00,34.13,34.13,34.11,34.12,19900.0,23.9597,23.9597,23.9457,23.9527,19900.0
2012-03-30 15:40:00,34.11,34.13,34.1,34.11,34300.0,23.9457,23.9597,23.9387,23.9457,34300.0
2012-03-30 15:45:00,34.11,34.11,34.07,34.07,226400.0,23.9457,23.9457,23.9176,23.9176,226400.0
2012-03-30 15:50:00,34.07,34.09,34.06,34.09,113500.0,23.9176,23.9317,23.9106,23.9317,113500.0
2012-03-30 15:55:00,34.08,34.09,34.07,34.07,657600.0,23.9246,23.9317,23.9176,23.9176,657600.0
2012-04-02 09:30:00,34.08,34.18,34.08,34.17,449500.0,23.9246,23.9948,23.9246,23.9878,449500.0
2012-04-02 09:35:00,34.17,34.18,34.15,34.17,176200.0,23.9878,23.9948,23.9738,23.9878,176200.0
2012-04-02 09:40:00,34.16,34.21,34.13,34.21,490600.0,23.9808,24.0159,23.9597,24.0159,490600.0
2012-04-02 09:45:00,34.21,34.24,34.2,34.21,59800.0,24.0159,24.037,24.0089,24.0159,59800.0
2012-04-02 09:50:00,34.21,34.24,34.21,34.23,60600.0,24.0159,24.037,24.0159,24.0299,60600.0
2012-04-02 09:55:00,34.24,34.25,34.2,34.2,90100.0,24.037,24.044,24.0089,24.0089,90100.0
2012-04-02 10:00:00,34.21,34.23,34.19,34.2,327700.0,24.0159,24.0299,24.0019,24.0089,327700.0
2012-04-02 10:05:00,34.2,34.23,34.2,34.22,207300.0,24.0089,24.0299,24.0089,24.0229,207300.0
2012-04-02 10:10:00,34.22,34.24,34.21,34.24,88200.0,24.0229,24.037,24.0159,24.037,88200.0
2012-04-02 10:15:00,34.24,34.25,34.23,34.24,128500.0,24.037,24.044,24.0299,24.037,128500.0
2012-04-02 10:20:00,34.24,34.25,34.23,34.23,121800.0,24.037,24.044,24.0299,24.0299,121800.0
2012-04-02 10:25:00,34.23,34.25,34.23,34.24,44400.0,24.0299,24.044,24.0299,24.037,44400.0
2012-04-02 10:30:00,34.24,34.24,34.22,34.22,52900.0,24.037,24.037,24.0229,24.0229,52900.0
2012-04-02 10:35:00,34.22,34.23,34.21,34.22,76300.0,24.0229,24.0299,24.0159,24.0229,76300.0
2012-04-02 10:40:00,34.22,34.23,34.21,34.23,59300.0,24.0229,24.0299,24.0159,24.0299,59300.0
2012-04-02 10:45:00,34.24,34.24,34.22,34.23,43400.0,24.037,24.037,24.0229,24.0299,43400.0
2012-04-02 10:50:00,34.24,34.25,34.23,34.25,27200.0,24.037,24.044,24.0299,24.044,27200.0
2012-04-02 10:55:00,34.25,34.27,34.25,34.27,228600.0,24.044,24.058,24.044,24.058,228600.0
2012-04-02 11:00:00,34.27,34.28,34.24,34.25,62100.0,24.058,24.065,24.037,24.044,62100.0
2012-04-02 11:05:00,34.25,34.25,34.23,34.24,23400.0,24.044,24.044,24.0299,24.037,23400.0
2012-04-02 11:10:00,34.23,34.27,34.23,34.26,127500.0,24.0299,24.058,24.0299,24.051,127500.0
2012-04-02 11:15:00,34.27,34.28,34.25,34.25,97300.0,24.058,24.065,24.044,24.044,97300.0
2012-04-02 11:20:00,34.26,34.27,34.25,34.26,95600.0,24.051,24.058,24.044,24.051,95600.0
2012-04-02 11:25:00,34.25,34.28,34.25,34.27,199300.0,24.044,24.065,24.044,24.058,199300.0
2012-04-02 11:30:00,34.27,34.28,34.27,34.28,86400.0,24.058,24.065,24.058,24.065,86400.0
2012-04-02 11:35:00,34.28,34.29,34.28,34.29,146800.0,24.065,24.0721,24.065,24.0721,146800.0
2012-04-02 11:40:00,34.29,34.29,34.28,34.29,228000.0,24.0721,24.0721,24.065,24.0721,228000.0
2012-04-02 11:45:00,34.29,34.3,34.29,34.3,67400.0,24.0721,24.0791,24.0721,24.0791,67400.0
2012-04-02 11:50:00,34.3,34.32,34.29,34.32,107400.0,24.0791,24.0931,24.0721,24.0931,107400.0
2012-04-02 11:55:00,34.32,34.32,34.31,34.32,87300.0,24.0931,24.0931,24.0861,24.0931,87300.0
2012-04-02 12:00:00,34.32,34.33,34.32,34.33,53400.0,24.0931,24.1001,24.0931,24.1001,53400.0
2012-04-02 12:05:00,34.33,34.35,34.32,34.35,77500.0,24.1001,24.1142,24.0931,24.1142,77500.0
2012-04-02 12:10:00,34.35,34.38,34.34,34.38,44200.0,24.1142,24.1352,24.1072,24.1352,44200.0
2012-04-02 12:15:00,34.38,34.38,34.38,34.38,33700.0,24.1352,24.1352,24.1352,24.1352,33700.0
2012-04-02 12:20:00,34.38,34.38,34.37,34.37,21900.0,24.1352,24.1352,24.1282,24.1282,21900.0
2012-04-02 12:25:00,34.38,34.38,34.37,34.38,80800.0,24.1352,24.1352,24.1282,24.1352,80800.0
2012-04-02 12:30:00,34.37,34.39,34.37,34.38,290700.0,24.1282,24.1423,24.1282,24.1352,290700.0
2012-04-02 12:35:00,34.38,34.39,34.37,34.38,208400.0,24.1352,24.1423,24.1282,24.1352,208400.0
2012-04-02 12:40:00,34.39,34.4,34.38,34.4,23600.0,24.1423,24.1493,24.1352,24.1493,23600.0
2012-04-02 12:45:00,34.4,34.4,34.39,34.4,15100.0,24.1493,24.1493,24.1423,24.1493,15100.0
2012-04-02 12:50:00,34.4,34.41,34.39,34.4,28000.0,24.1493,24.1563,24.1423,24.1493,28000.0
2012-04-02 12:55:00,34.39,34.41,34.39,34.41,13800.0,24.1423,24.1563,24.1423,24.1563,13800.0
2012-04-02 13:00:00,34.4,34.41,34.4,34.41,82700.0,24.1493,24.1563,24.1493,24.1563,82700.0
2012-04-02 13:05:00,34.41,34.41,34.4,34.41,22900.0,24.1563,24.1563,24.1493,24.1563,22900.0
2012-04-02 13:10:00,34.41,34.42,34.4,34.4,83700.0,24.1563,24.1633,24.1493,24.1493,83700.0
2012-04-02 13:15:00,34.41,34.41,34.39,34.39,27800.0,24.1563,24.1563,24.1423,24.1423,27800.0
2012-04-02 13:20:00,34.39,34.4,34.39,34.39,16500.0,24.1423,24.1493,24.1423,24.1423,16500.0
2012-04-02 13:25:00,34.4,34.4,34.39,34.4,25900.0,24.1493,24.1493,24.1423,24.1493,25900.0
2012-04-02 13:30:00,34.39,34.41,34.39,34.4,37700.0,24.1423,24.1563,24.1423,24.1493,37700.0
2012-04-02 13:35:00,34.39,34.4,34.38,34.39,35000.0,24.1423,24.1493,24.1352,24.1423,35000.0
2012-04-02 13:40:00,34.38,34.39,34.37,34.39,37600.0,24.1352,24.1423,24.1282,24.1423,37600.0
2012-04-02 13:45:00,34.39,34.4,34.38,34.38,22700.0,24.1423,24.1493,24.1352,24.1352,22700.0
2012-04-02 13:50:00,34.38,34.39,34.38,34.38,24100.0,24.1352,24.1423,24.1352,24.1352,24100.0
2012-04-02 13:55:00,34.39,34.4,34.38,34.39,36000.0,24.1423,24.1493,24.1352,24.1423,36000.0
2012-04-02 14:00:00,34.39,34.4,34.38,34.38,28000.0,24.1423,24.1493,24.1352,24.1352,28000.0
2012-04-02 14:05:00,34.39,34.39,34.37,34.38,16800.0,24.1423,24.1423,24.1282,24.1352,16800.0
2012-04-02 14:10:00,34.37,34.38,34.37,34.37,10500.0,24.1282,24.1352,24.1282,24.1282,10500.0
2012-04-02 14:15:00,34.38,34.38,34.37,34.37,36400.0,24.1352,24.1352,24.1282,24.1282,36400.0
2012-04-02 14:20:00,34.37,34.38,34.37,34.37,37600.0,24.1282,24.1352,24.1282,24.1282,37600.0
2012-04-02 14:25:00,34.38,34.38,34.36,34.37,25100.0,24.1352,24.1352,24.1212,24.1282,25100.0
2012-04-02 14:30:00,34.36,34.37,34.36,34.37,22900.0,24.1212,24.1282,24.1212,24.1282,22900.0
2012-04-02 14:35:00,34.37,34.37,34.36,34.36,43600.0,24.1282,24.1282,24.1212,24.1212,43600.0
2012-04-02 14:40:00,34.36,34.38,34.36,34.37,99300.0,24.1212,24.1352,24.1212,24.1282,99300.0
2012-04-02 14:45:00,34.38,34.38,34.36,34.38,65200.0,24.1352,24.1352,24.1212,24.1352,65200.0
2012-04-02 14:50:00,34.37,34.38,34.36,34.37,50000.0,24.1282,24.1352,24.1212,24.1282,50000.0
2012-04-02 14:55:00,34.37,34.38,34.37,34.37,118000.0,24.1282,24.1352,24.1282,24.1282,118000.0
2012-04-02 15:00:00,34.38,34.38,34.37,34.38,33300.0,24.1352,24.1352,24.1282,24.1352,33300.0
2012-04-02 15:05:00,34.38,34.38,34.37,34.38,28400.0,24.1352,24.1352,24.1282,24.1352,28400.0
2012-04-02 15:10:00,34.38,34.39,34.37,34.38,233300.0,24.1352,24.1423,24.1282,24.1352,233300.0
2012-04-02 15:15:00,34.39,34.39,34.36,34.37,432900.0,24.1423,24.1423,24.1212,24.1282,432900.0
2012-04-02 15:20:00,34.37,34.37,34.36,34.37,38900.0,24.1282,24.1282,24.1212,24.1282,38900.0
2012-04-02 15:25:00,34.37,34.37,34.36,34.37,87400.0,24.1282,24.1282,24.1212,24.1282,87400.0
2012-04-02 15:30:00,34.37,34.37,34.34,34.35,128800.0,24.1282,24.1282,24.1072,24.1142,128800.0
2012-04-02 15:35:00,34.34,34.35,34.34,34.35,151700.0,24.1072,24.1142,24.1072,24.1142,151700.0
2012-04-02 15:40:00,34.35,34.37,34.34,34.37,117800.0,24.1142,24.1282,24.1072,24.1282,117800.0
2012-04-02 15:45:00,34.37,34.38,34.33,34.34,248400.0,24.1282,24.1352,24.1001,24.1072,248400.0
2012-04-02 15:50:00,34.33,34.36,34.33,34.35,534100.0,24.1001,24.1212,24.1001,24.1142,534100.0
2012-04-02 15:55:00,34.35,34.36,34.32,34.35,800400.0,24.1142,24.1212,24.0931,24.1142,800400.0
2012-04-03 09:30:00,34.24,34.35,34.24,34.29,61600.0,24.037,24.1142,24.037,24.0721,61600.0
2012-04-03 09:35:00,34.3,34.3,34.29,34.29,54600.0,24.0791,24.0791,24.0721,24.0721,54600.0
2012-04-03 09:40:00,34.3,34.31,34.3,34.3,50900.0,24.0791,24.0861,24.0791,24.0791,50900.0
2012-04-03 09:45:00,34.3,34.32,34.28,34.28,34900.0,24.0791,24.0931,24.065,24.065,34900.0
2012-04-03 09:50:00,34.28,34.28,34.25,34.26,40200.0,24.065,24.065,24.044,24.051,40200.0
2012-04-03 09:55:00,34.27,34.29,34.26,34.28,32100.0,24.058,24.0721,24.051,24.065,32100.0
2012-04-03 10:00:00,34.28,34.3,34.27,34.28,33800.0,24.065,24.0791,24.058,24.065,33800.0
2012-04-03 10:05:00,34.28,34.31,34.28,34.3,95100.0,24.065,24.0861,24.065,24.0791,95100.0
2012-04-03 10:10:00,34.3,34.3,34.27,34.27,52500.0,24.0791,24.0791,24.058,24.058,52500.0
2012-04-03 10:15:00,34.27,34.27,34.24,34.24,55700.0,24.058,24.058,24.037,24.037,55700.0
2012-04-03 10:20:00,34.23,34.25,34.23,34.25,159400.0,24.0299,24.044,24.0299,24.044,159400.0
2012-04-03 10:25:00,34.26,34.26,34.25,34.25,153700.0,24.051,24.051,24.044,24.044,153700.0
2012-04-03 10:30:00,34.25,34.27,34.24,34.27,63400.0,24.044,24.058,24.037,24.058,63400.0
2012-04-03 10:35:00,34.27,34.28,34.26,34.26,29300.0,24.058,24.065,24.051,24.051,29300.0
2012-04-03 10:40:00,34.26,34.29,34.26,34.27,47100.0,24.051,24.0721,24.051,24.058,47100.0
2012-04-03 10:45:00,34.28,34.29,34.26,34.27,73200.0,24.065,24.0721,24.051,24.058,73200.0
2012-04-03 10:50:00,34.27,34.28,34.27,34.27,47300.0,24.058,24.065,24.058,24.058,47300.0
2012-04-03 10:55:00,34.27,34.28,34.26,34.26,60300.0,24.058,24.065,24.051,24.051,60300.0
2012-04-03 11:00:00,34.26,34.26,34.24,34.25,36700.0,24.051,24.051,24.037,24.044,36700.0
2012-04-03 11:05:00,34.26,34.26,34.25,34.25,18100.0,24.051,24.051,24.044,24.044,18100.0
2012-04-03 11:10:00,34.25,34.26,34.24,34.24,43800.0,24.044,24.051,24.037,24.037,43800.0
2012-04-03 11:15:00,34.24,34.24,34.23,34.23,41700.0,24.037,24.037,24.0299,24.0299,41700.0
2012-04-03 11:20:00,34.23,34.24,34.23,34.24,27100.0,24.0299,24.037,24.0299,24.037,27100.0
2012-04-03 11:25:00,34.23,34.23,34.2,34.2,29400.0,24.0299,24.0299,24.0089,24.0089,29400.0
2012-04-03 11:30:00,34.2,34.2,34.18,34.2,62700.0,24.0089,24.0089,23.9948,24.0089,62700.0
2012-04-03 11:35:00,34.2,34.21,34.19,34.21,125500.0,24.0089,24.0159,24.0019,24.0159,125500.0
2012-04-03 11:40:00,34.21,34.22,34.2,34.21,158100.0,24.0159,24.0229,24.0089,24.0159,158100.0
2012-04-03 11:45:00,34.2,34.22,34.2,34.22,183500.0,24.0089,24.0229,24.0089,24.0229,183500.0
2012-04-03 11:50:00,34.21,34.22,34.21,34.21,20100.0,24.0159,24.0229,24.0159,24.0159,20100.0
2012-04-03 11:55:00,34.21,34.23,34.21,34.21,41900.0,24.0159,24.0299,24.0159,24.0159,41900.0
2012-04-03 12:00:00,34.22,34.22,34.21,34.21,15600.0,24.0229,24.0229,24.0159,24.0159,15600.0
2012-04-03 12:05:00,34.21,34.22,34.17,34.18,85500.0,24.0159,24.0229,23.9878,23.9948,85500.0
2012-04-03 12:10:00,34.17,34.18,34.16,34.18,18800.0,23.9878,23.9948,23.9808,23.9948,18800.0
2012-04-03 12:15:00,34.17,34.18,34.17,34.17,33000.0,23.9878,23.9948,23.9878,23.9878,33000.0
2012-04-03 12:20:00,34.18,34.18,34.17,34.17,12000.0,23.9948,23.9948,23.9878,23.9878,12000.0
2012-04-03 12:25:00,34.18,34.19,34.17,34.18,17200.0,23.9948,24.0019,23.9878,23.9948,17200.0
2012-04-03 12:30:00,34.19,34.19,34.18,34.19,12900.0,24.0019,24.0019,23.9948,24.0019,12900.0
2012-04-03 12:35:00,34.18,34.19,34.18,34.18,40700.0,23.9948,24.0019,23.9948,23.9948,40700.0
2012-04-03 12:40:00,34.19,34.19,34.18,34.18,8700.0,24.0019,24.0019,23.9948,23.9948,8700.0
2012-04-03 12:45:00,34.19,34.19,34.18,34.18,14200.0,24.0019,24.0019,23.9948,23.9948,14200.0
2012-04-03 12:50:00,34.19,34.2,34.18,34.19,20300.0,24.0019,24.0089,23.9948,24.0019,20300.0
2012-04-03 12:55:00,34.19,34.19,34.18,34.19,13400.0,24.0019,24.0019,23.9948,24.0019,13400.0
2012-04-03 13:00:00,34.18,34.19,34.17,34.18,26100.0,23.9948,24.0019,23.9878,23.9948,26100.0
2012-04-03 13:05:00,34.19,34.19,34.18,34.19,12700.0,24.0019,24.0019,23.9948,24.0019,12700.0
2012-04-03 13:10:00,34.19,34.2,34.18,34.19,63500.0,24.0019,24.0089,23.9948,24.0019,63500.0
2012-04-03 13:15:00,34.2,34.2,34.19,34.19,79300.0,24.0089,24.0089,24.0019,24.0019,79300.0
2012-04-03 13:20:00,34.2,34.2,34.19,34.2,31200.0,24.0089,24.0089,24.0019,24.0089,31200.0
2012-04-03 13:25:00,34.2,34.2,34.19,34.19,34100.0,24.0089,24.0089,24.0019,24.0019,34100.0
2012-04-03 13:30:00,34.2,34.2,34.18,34.19,8100.0,24.0089,24.0089,23.9948,24.0019,8100.0
2012-04-03 13:35:00,34.19,34.19,34.18,34.19,14000.0,24.0019,24.0019,23.9948,24.0019,14000.0
2012-04-03 13:40:00,34.19,34.19,34.18,34.18,6900.0,24.0019,24.0019,23.9948,23.9948,6900.0
2012-04-03 13:45:00,34.19,34.2,34.18,34.2,16400.0,24.0019,24.0089,23.9948,24.0089,16400.0
2012-04-03 13:50:00,34.19,34.21,34.19,34.21,7700.0,24.0019,24.0159,24.0019,24.0159,7700.0
2012-04-03 13:55:00,34.22,34.22,34.2,34.21,109800.0,24.0229,24.0229,24.0089,24.0159,109800.0
2012-04-03 14:00:00,34.2,34.2,34.1,34.1,170300.0,24.0089,24.0089,23.9387,23.9387,170300.0
2012-04-03 14:05:00,34.1,34.11,34.07,34.08,134000.0,23.9387,23.9457,23.9176,23.9246,134000.0
2012-04-03 14:10:00,34.08,34.11,34.05,34.11,89200.0,23.9246,23.9457,23.9036,23.9457,89200.0
2012-04-03 14:15:00,34.1,34.11,34.1,34.11,12500.0,23.9387,23.9457,23.9387,23.9457,12500.0
2012-04-03 14:20:00,34.1,34.11,34.09,34.1,53200.0,23.9387,23.9457,23.9317,23.9387,53200.0
2012-04-03 14:25:00,34.1,34.12,34.1,34.1,34300.0,23.9387,23.9527,23.9387,23.9387,34300.0
2012-04-03 14:30:00,34.11,34.11,34.07,34.09,15300.0,23.9457,23.9457,23.9176,23.9317,15300.0
2012-04-03 14:35:00,34.08,34.09,34.03,34.04,37100.0,23.9246,23.9317,23.8895,23.8966,37100.0
2012-04-03 14:40:00,34.04,34.05,34.03,34.05,49800.0,23.8966,23.9036,23.8895,23.9036,49800.0
2012-04-03 14:45:00,34.06,34.07,34.05,34.07,64200.0,23.9106,23.9176,23.9036,23.9176,64200.0
2012-04-03 14:50:00,34.07,34.1,34.07,34.09,26700.0,23.9176,23.9387,23.9176,23.9317,26700.0
2012-04-03 14:55:00,34.09,34.1,34.08,34.08,17400.0,23.9317,23.9387,23.9246,23.9246,17400.0
2012-04-03 15:00:00,34.09,34.12,34.08,34.11,55100.0,23.9317,23.9527,23.9246,23.9457,55100.0
2012-04-03 15:05:00,34.11,34.14,34.11,34.12,67900.0,23.9457,23.9668,23.9457,23.9527,67900.0
2012-04-03 15:10:00,34.12,34.13,34.11,34.12,14000.0,23.9527,23.9597,23.9457,23.9527,14000.0
2012-04-03 15:15:00,34.13,34.14,34.12,34.14,23500.0,23.9597,23.9668,23.9527,23.9668,23500.0
2012-04-03 15:20:00,34.14,34.14,34.11,34.12,38500.0,23.9668,23.9668,23.9457,23.9527,38500.0
2012-04-03 15:25:00,34.13,34.13,34.08,34.09,29900.0,23.9597,23.9597,23.9246,23.9317,29900.0
2012-04-03 15:30:00,34.08,34.11,34.08,34.11,50800.0,23.9246,23.9457,23.9246,23.9457,50800.0
2012-04-03 15:35:00,34.11,34.12,34.09,34.09,60100.0,23.9457,23.9527,23.9317,23.9317,60100.0
2012-04-03 15:40:00,34.1,34.11,34.09,34.09,60700.0,23.9387,23.9457,23.9317,23.9317,60700.0
2012-04-03 15:45:00,34.1,34.14,34.1,34.14,140100.0,23.9387,23.9668,23.9387,23.9668,140100.0
2012-04-03 15:50:00,34.14,34.15,34.13,34.14,69300.0,23.9668,23.9738,23.9597,23.9668,69300.0
2012-04-03 15:55:00,34.14,34.16,34.14,34.15,330500.0,23.9668,23.9808,23.9668,23.9738,330500.0
2012-04-04 09:30:00,34.0,34.08,33.98,34.06,56400.0,23.8685,23.9246,23.8544,23.9106,56400.0
2012-04-04 09:35:00,34.06,34.1,34.05,34.08,58300.0,23.9106,23.9387,23.9036,23.9246,58300.0
2012-04-04 09:40:00,34.09,34.1,34.06,34.09,97500.0,23.9317,23.9387,23.9106,23.9317,97500.0
2012-04-04 09:45:00,34.09,34.11,34.09,34.09,21600.0,23.9317,23.9457,23.9317,23.9317,21600.0
2012-04-04 09:50:00,34.09,34.13,34.08,34.13,51200.0,23.9317,23.9597,23.9246,23.9597,51200.0
2012-04-04 09:55:00,34.12,34.13,34.11,34.12,28500.0,23.9527,23.9597,23.9457,23.9527,28500.0
2012-04-04 10:00:00,34.12,34.13,34.1,34.11,138300.0,23.9527,23.9597,23.9387,23.9457,138300.0
2012-04-04 10:05:00,34.1,34.11,34.09,34.09,163000.0,23.9387,23.9457,23.9317,23.9317,163000.0
2012-04-04 10:10:00,34.09,34.11,34.08,34.1,28700.0,23.9317,23.9457,23.9246,23.9387,28700.0
2012-04-04 10:15:00,34.09,34.1,34.06,34.07,64200.0,23.9317,23.9387,23.9106,23.9176,64200.0
2012-04-04 10:20:00,34.07,34.08,34.06,34.07,77800.0,23.9176,23.9246,23.9106,23.9176,77800.0
2012-04-04 10:25:00,34.07,34.07,34.04,34.05,49200.0,23.9176,23.9176,23.8966,23.9036,49200.0
2012-04-04 10:30:00,34.06,34.07,34.05,34.05,84000.0,23.9106,23.9176,23.9036,23.9036,84000.0
2012-04-04 10:35:00,34.05,34.08,34.05,34.07,34800.0,23.9036,23.9246,23.9036,23.9176,34800.0
2012-04-04 10:40:00,34.08,34.1,34.08,34.09,15900.0,23.9246,23.9387,23.9246,23.9317,15900.0
2012-04-04 10:45:00,34.1,34.11,34.09,34.09,142700.0,23.9387,23.9457,23.9317,23.9317,142700.0
2012-04-04 10:50:00,34.09,34.1,34.07,34.1,58800.0,23.9317,23.9387,23.9176,23.9387,58800.0
2012-04-04 10:55:00,34.09,34.1,34.08,34.08,55200.0,23.9317,23.9387,23.9246,23.9246,55200.0
2012-04-04 11:00:00,34.08,34.09,34.07,34.09,34200.0,23.9246,23.9317,23.9176,23.9317,34200.0
2012-04-04 11:05:00,34.09,34.13,34.08,34.13,152200.0,23.9317,23.9597,23.9246,23.9597,152200.0
2012-04-04 11:10:00,34.13,34.14,34.12,34.13,157900.0,23.9597,23.9668,23.9527,23.9597,157900.0
2012-04-04 11:15:00,34.13,34.14,34.12,34.13,64200.0,23.9597,23.9668,23.9527,23.9597,64200.0
2012-04-04 11:20:00,34.13,34.13,34.1,34.12,56400.0,23.9597,23.9597,23.9387,23.9527,56400.0
2012-04-04 11:25:00,34.13,34.13,34.11,34.12,42000.0,23.9597,23.9597,23.9457,23.9527,42000.0
2012-04-04 11:30:00,34.11,34.15,34.11,34.14,53100.0,23.9457,23.9738,23.9457,23.9668,53100.0
2012-04-04 11:35:00,34.14,34.18,34.14,34.18,130800.0,23.9668,23.9948,23.9668,23.9948,130800.0
2012-04-04 11:40:00,34.18,34.2,34.18,34.2,68100.0,23.9948,24.0089,23.9948,24.0089,68100.0
2012-04-04 11:45:00,34.2,34.2,34.17,34.17,25400.0,24.0089,24.0089,23.9878,23.9878,25400.0
2012-04-04 11:50:00,34.16,34.19,34.16,34.18,21300.0,23.9808,24.0019,23.9808,23.9948,21300.0
2012-04-04 11:55:00,34.17,34.18,34.16,34.16,24200.0,23.9878,23.9948,23.9808,23.9808,24200.0
2012-04-04 12:00:00,34.16,34.17,34.16,34.16,29600.0,23.9808,23.9878,23.9808,23.9808,29600.0
2012-04-04 12:05:00,34.15,34.17,34.15,34.17,21700.0,23.9738,23.9878,23.9738,23.9878,21700.0
2012-04-04 12:10:00,34.17,34.18,34.15,34.16,39500.0,23.9878,23.9948,23.9738,23.9808,39500.0
2012-04-04 12:15:00,34.17,34.17,34.16,34.16,10700.0,23.9878,23.9878,23.9808,23.9808,10700.0
2012-04-04 12:20:00,34.16,34.17,34.14,34.14,40600.0,23.9808,23.9878,23.9668,23.9668,40600.0
2012-04-04 12:25:00,34.14,34.15,34.12,34.12,20100.0,23.9668,23.9738,23.9527,23.9527,20100.0
2012-04-04 12:30:00,34.13,34.13,34.12,34.13,9100.0,23.9597,23.9597,23.9527,23.9597,9100.0
2012-04-04 12:35:00,34.13,34.13,34.12,34.13,12800.0,23.9597,23.9597,23.9527,23.9597,12800.0
2012-04-04 12:40:00,34.13,34.14,34.11,34.11,124700.0,23.9597,23.9668,23.9457,23.9457,124700.0
2012-04-04 12:45:00,34.12,34.12,34.11,34.12,8100.0,23.9527,23.9527,23.9457,23.9527,8100.0
2012-04-04 12:50:00,34.12,34.12,34.11,34.12,10900.0,23.9527,23.9527,23.9457,23.9527,10900.0
2012-04-04 12:55:00,34.12,34.12,34.11,34.11,24900.0,23.9527,23.9527,23.9457,23.9457,24900.0
2012-04-04 13:00:00,34.12,34.12,34.11,34.11,4200.0,23.9527,23.9527,23.9457,23.9457,4200.0
2012-04-04 13:05:00,34.11,34.11,34.09,34.09,45500.0,23.9457,23.9457,23.9317,23.9317,45500.0
2012-04-04 13:10:00,34.1,34.11,34.09,34.09,74500.0,23.9387,23.9457,23.9317,23.9317,74500.0
2012-04-04 13:15:00,34.09,34.1,34.08,34.1,143800.0,23.9317,23.9387,23.9246,23.9387,143800.0
2012-04-04 13:20:00,34.09,34.11,34.09,34.11,61300.0,23.9317,23.9457,23.9317,23.9457,61300.0
2012-04-04 13:25:00,34.1,34.11,34.08,34.08,107600.0,23.9387,23.9457,23.9246,23.9246,107600.0
2012-04-04 13:30:00,34.08,34.08,34.07,34.08,134200.0,23.9246,23.9246,23.9176,23.9246,134200.0
2012-04-04 13:35:00,34.08,34.08,34.06,34.07,25200.0,23.9246,23.9246,23.9106,23.9176,25200.0
2012-04-04 13:40:00,34.06,34.1,34.06,34.09,21400.0,23.9106,23.9387,23.9106,23.9317,21400.0
2012-04-04 13:45:00,34.1,34.11,34.09,34.09,10400.0,23.9387,23.9457,23.9317,23.9317,10400.0
2012-04-04 13:50:00,34.08,34.09,34.08,34.09,10100.0,23.9246,23.9317,23.9246,23.9317,10100.0
2012-04-04 13:55:00,34.08,34.1,34.08,34.1,109100.0,23.9246,23.9387,23.9246,23.9387,109100.0
2012-04-04 14:00:00,34.09,34.11,34.09,34.09,41400.0,23.9317,23.9457,23.9317,23.9317,41400.0
2012-04-04 14:05:00,34.09,34.09,34.08,34.09,30100.0,23.9317,23.9317,23.9246,23.9317,30100.0
2012-04-04 14:10:00,34.09,34.09,34.08,34.08,35600.0,23.9317,23.9317,23.9246,23.9246,35600.0
2012-04-04 14:15:00,34.09,34.09,34.08,34.08,31200.0,23.9317,23.9317,23.9246,23.9246,31200.0
2012-04-04 14:20:00,34.08,34.08,34.06,34.07,37400.0,23.9246,23.9246,23.9106,23.9176,37400.0
2012-04-04 14:25:00,34.07,34.07,34.06,34.07,18100.0,23.9176,23.9176,23.9106,23.9176,18100.0
2012-04-04 14:30:00,34.07,34.08,34.06,34.08,84600.0,23.9176,23.9246,23.9106,23.9246,84600.0
2012-04-04 14:35:00,34.09,34.11,34.08,34.11,64300.0,23.9317,23.9457,23.9246,23.9457,64300.0
2012-04-04 14:40:00,34.12,34.13,34.11,34.11,24700.0,23.9527,23.9597,23.9457,23.9457,24700.0
2012-04-04 14:45:00,34.12,34.12,34.11,34.12,15100.0,23.9527,23.9527,23.9457,23.9527,15100.0
2012-04-04 14:50:00,34.12,34.12,34.11,34.11,33400.0,23.9527,23.9527,23.9457,23.9457,33400.0
2012-04-04 14:55:00,34.12,34.12,34.11,34.11,71700.0,23.9527,23.9527,23.9457,23.9457,71700.0
2012-04-04 15:00:00,34.11,34.11,34.1,34.1,20200.0,23.9457,23.9457,23.9387,23.9387,20200.0
2012-04-04 15:05:00,34.1,34.12,34.09,34.11,54300.0,23.9387,23.9527,23.9317,23.9457,54300.0
2012-04-04 15:10:00,34.11,34.13,34.11,34.13,47400.0,23.9457,23.9597,23.9457,23.9597,47400.0
2012-04-04 15:15:00,34.12,34.13,34.1,34.1,41100.0,23.9527,23.9597,23.9387,23.9387,41100.0
2012-04-04 15:20:00,34.1,34.12,34.1,34.11,53200.0,23.9387,23.9527,23.9387,23.9457,53200.0
2012-04-04 15:25:00,34.11,34.11,34.09,34.1,81900.0,23.9457,23.9457,23.9317,23.9387,81900.0
2012-04-04 15:30:00,34.11,34.13,34.1,34.13,112000.0,23.9457,23.9597,23.9387,23.9597,112000.0
2012-04-04 15:35:00,34.13,34.13,34.09,34.09,115900.0,23.9597,23.9597,23.9317,23.9317,115900.0
2012-04-04 15:40:00,34.09,34.1,34.08,34.08,134000.0,23.9317,23.9387,23.9246,23.9246,134000.0
2012-04-04 15:45:00,34.09,34.1,34.08,34.08,145500.0,23.9317,23.9387,23.9246,23.9246,145500.0
2012-04-04 15:50:00,34.09,34.1,34.08,34.09,192200.0,23.9317,23.9387,23.9246,23.9317,192200.0
2012-04-04 15:55:00,34.09,34.11,34.06,34.07,599500.0,23.9317,23.9457,23.9106,23.9176,599500.0
2012-04-05 09:30:00,33.98,33.98,33.9,33.9,57100.0,23.8544,23.8544,23.7983,23.7983,57100.0
2012-04-05 09:35:00,33.9,33.91,33.88,33.9,125400.0,23.7983,23.8053,23.7842,23.7983,125400.0
2012-04-05 09:40:00,33.89,33.91,33.88,33.89,136700.0,23.7913,23.8053,23.7842,23.7913,136700.0
2012-04-05 09:45:00,33.89,33.92,33.89,33.9,15600.0,23.7913,23.8123,23.7913,23.7983,15600.0
2012-04-05 09:50:00,33.9,33.91,33.9,33.91,21200.0,23.7983,23.8053,23.7983,23.8053,21200.0
2012-04-05 09:55:00,33.9,33.91,33.89,33.89,36500.0,23.7983,23.8053,23.7913,23.7913,36500.0
2012-04-05 10:00:00,33.89,33.93,33.89,33.92,377200.0,23.7913,23.8193,23.7913,23.8123,377200.0
2012-04-05 10:05:00,33.92,33.94,33.92,33.92,48500.0,23.8123,23.8264,23.8123,23.8123,48500.0
2012-04-05 10:10:00,33.91,33.93,33.91,33.91,39400.0,23.8053,23.8193,23.8053,23.8053,39400.0
2012-04-05 10:15:00,33.91,33.91,33.88,33.89,68100.0,23.8053,23.8053,23.7842,23.7913,68100.0
2012-04-05 10:20:00,33.89,33.9,33.88,33.89,18200.0,23.7913,23.7983,23.7842,23.7913,18200.0
2012-04-05 10:25:00,33.89,33.93,33.89,33.93,145000.0,23.7913,23.8193,23.7913,23.8193,145000.0
2012-04-05 10:30:00,33.92,33.93,33.89,33.9,128700.0,23.8123,23.8193,23.7913,23.7983,128700.0
2012-04-05 10:35:00,33.9,33.91,33.89,33.91,17400.0,23.7983,23.8053,23.7913,23.8053,17400.0
2012-04-05 10:40:00,33.92,33.93,33.92,33.92,8900.0,23.8123,23.8193,23.8123,23.8123,8900.0
2012-04-05 10:45:00,33.93,33.95,33.92,33.95,106900.0,23.8193,23.8334,23.8123,23.8334,106900.0
2012-04-05 10:50:00,33.95,33.96,33.94,33.96,101100.0,23.8334,23.8404,23.8264,23.8404,101100.0
2012-04-05 10:55:00,33.96,33.97,33.95,33.96,72000.0,23.8404,23.8474,23.8334,23.8404,72000.0
2012-04-05 11:00:00,33.97,33.98,33.96,33.98,35000.0,23.8474,23.8544,23.8404,23.8544,35000.0
2012-04-05 11:05:00,33.98,34.0,33.97,33.99,32200.0,23.8544,23.8685,23.8474,23.8615,32200.0
2012-04-05 11:10:00,33.99,34.0,33.98,34.0,11000.0,23.8615,23.8685,23.8544,23.8685,11000.0
2012-04-05 11:15:00,33.99,34.0,33.98,33.99,11900.0,23.8615,23.8685,23.8544,23.8615,11900.0
2012-04-05 11:20:00,33.99,33.99,33.97,33.97,24500.0,23.8615,23.8615,23.8474,23.8474,24500.0
2012-04-05 11:25:00,33.97,33.99,33.97,33.98,35500.0,23.8474,23.8615,23.8474,23.8544,35500.0
2012-04-05 11:30:00,33.98,33.99,33.97,33.99,61800.0,23.8544,23.8615,23.8474,23.8615,61800.0
2012-04-05 11:35:00,33.98,33.98,33.95,33.96,28100.0,23.8544,23.8544,23.8334,23.8404,28100.0
2012-04-05 11:40:00,33.96,33.97,33.96,33.96,14100.0,23.8404,23.8474,23.8404,23.8404,14100.0
2012-04-05 11:45:00,33.97,33.97,33.96,33.97,26100.0,23.8474,23.8474,23.8404,23.8474,26100.0
2012-04-05 11:50:00,33.96,33.97,33.96,33.97,4800.0,23.8404,23.8474,23.8404,23.8474,4800.0
2012-04-05 11:55:00,33.96,33.98,33.96,33.97,22300.0,23.8404,23.8544,23.8404,23.8474,22300.0
2012-04-05 12:00:00,33.96,33.97,33.96,33.97,15300.0,23.8404,23.8474,23.8404,23.8474,15300.0
2012-04-05 12:05:00,33.97,33.97,33.96,33.97,11300.0,23.8474,23.8474,23.8404,23.8474,11300.0
2012-04-05 12:10:00,33.97,33.97,33.95,33.96,20600.0,23.8474,23.8474,23.8334,23.8404,20600.0
2012-04-05 12:15:00,33.96,33.97,33.96,33.97,48000.0,23.8404,23.8474,23.8404,23.8474,48000.0
2012-04-05 12:20:00,33.97,33.99,33.97,33.99,16900.0,23.8474,23.8615,23.8474,23.8615,16900.0
2012-04-05 12:25:00,33.99,33.99,33.98,33.98,10500.0,23.8615,23.8615,23.8544,23.8544,10500.0
2012-04-05 12:30:00,33.97,33.98,33.96,33.97,10900.0,23.8474,23.8544,23.8404,23.8474,10900.0
2012-04-05 12:35:00,33.97,33.98,33.96,33.98,18100.0,23.8474,23.8544,23.8404,23.8544,18100.0
2012-04-05 12:40:00,33.98,33.98,33.97,33.97,11300.0,23.8544,23.8544,23.8474,23.8474,11300.0
2012-04-05 12:45:00,33.98,33.98,33.97,33.97,15800.0,23.8544,23.8544,23.8474,23.8474,15800.0
2012-04-05 12:50:00,33.97,33.98,33.97,33.98,10900.0,23.8474,23.8544,23.8474,23.8544,10900.0
2012-04-05 12:55:00,33.97,33.98,33.97,33.98,5100.0,23.8474,23.8544,23.8474,23.8544,5100.0
2012-04-05 13:00:00,33.97,33.98,33.97,33.98,6400.0,23.8474,23.8544,23.8474,23.8544,6400.0
2012-04-05 13:05:00,33.97,33.98,33.97,33.98,10700.0,23.8474,23.8544,23.8474,23.8544,10700.0
2012-04-05 13:10:00,33.98,33.98,33.97,33.97,54000.0,23.8544,23.8544,23.8474,23.8474,54000.0
2012-04-05 13:15:00,33.98,33.98,33.96,33.97,46600.0,23.8544,23.8544,23.8404,23.8474,46600.0
2012-04-05 13:20:00,33.96,33.97,33.96,33.96,10500.0,23.8404,23.8474,23.8404,23.8404,10500.0
2012-04-05 13:25:00,33.96,33.97,33.96,33.97,12500.0,23.8404,23.8474,23.8404,23.8474,12500.0
2012-04-05 13:30:00,33.97,33.97,33.96,33.96,12000.0,23.8474,23.8474,23.8404,23.8404,12000.0
2012-04-05 13:35:00,33.96,33.97,33.96,33.96,7300.0,23.8404,23.8474,23.8404,23.8404,7300.0
2012-04-05 13:40:00,33.97,33.98,33.96,33.97,25800.0,23.8474,23.8544,23.8404,23.8474,25800.0
2012-04-05 13:45:00,33.97,33.97,33.93,33.93,23600.0,23.8474,23.8474,23.8193,23.8193,23600.0
2012-04-05 13:50:00,33.94,33.94,33.93,33.94,7400.0,23.8264,23.8264,23.8193,23.8264,7400.0
2012-04-05 13:55:00,33.93,33.94,33.92,33.93,25300.0,23.8193,23.8264,23.8123,23.8193,25300.0
2012-04-05 14:00:00,33.93,33.94,33.92,33.94,40300.0,23.8193,23.8264,23.8123,23.8264,40300.0
2012-04-05 14:05:00,33.93,33.95,33.92,33.95,204600.0,23.8193,23.8334,23.8123,23.8334,204600.0
2012-04-05 14:10:00,33.95,33.95,33.93,33.95,39400.0,23.8334,23.8334,23.8193,23.8334,39400.0
2012-04-05 14:15:00,33.95,33.98,33.94,33.98,44600.0,23.8334,23.8544,23.8264,23.8544,44600.0
2012-04-05 14:20:00,33.98,33.99,33.98,33.99,26400.0,23.8544,23.8615,23.8544,23.8615,26400.0
2012-04-05 14:25:00,33.99,33.99,33.98,33.98,27200.0,23.8615,23.8615,23.8544,23.8544,27200.0
2012-04-05 14:30:00,33.99,34.0,33.98,34.0,43200.0,23.8615,23.8685,23.8544,23.8685,43200.0
2012-04-05 14:35:00,34.0,34.0,33.98,33.99,33000.0,23.8685,23.8685,23.8544,23.8615,33000.0
2012-04-05 14:40:00,33.98,33.98,33.97,33.98,18800.0,23.8544,23.8544,23.8474,23.8544,18800.0
2012-04-05 14:45:00,33.97,33.98,33.97,33.97,13900.0,23.8474,23.8544,23.8474,23.8474,13900.0
2012-04-05 14:50:00,33.98,34.0,33.97,34.0,34500.0,23.8544,23.8685,23.8474,23.8685,34500.0
2012-04-05 14:55:00,34.0,34.02,34.0,34.0,43900.0,23.8685,23.8825,23.8685,23.8685,43900.0
2012-04-05 15:00:00,34.0,34.01,34.0,34.0,21200.0,23.8685,23.8755,23.8685,23.8685,21200.0
2012-04-05 15:05:00,34.01,34.02,34.0,34.01,58700.0,23.8755,23.8825,23.8685,23.8755,58700.0
2012-04-05 15:10:00,34.0,34.01,33.99,34.0,16900.0,23.8685,23.8755,23.8615,23.8685,16900.0
2012-04-05 15:15:00,34.0,34.02,34.0,34.01,59700.0,23.8685,23.8825,23.8685,23.8755,59700.0
2012-04-05 15:20:00,34.02,34.02,34.01,34.02,27800.0,23.8825,23.8825,23.8755,23.8825,27800.0
2012-04-05 15:25:00,34.02,34.02,34.01,34.02,41800.0,23.8825,23.8825,23.8755,23.8825,41800.0
2012-04-05 15:30:00,34.02,34.04,34.02,34.04,95500.0,23.8825,23.8966,23.8825,23.8966,95500.0
2012-04-05 15:35:00,34.04,34.05,34.04,34.05,60400.0,23.8966,23.9036,23.8966,23.9036,60400.0
2012-04-05 15:40:00,34.05,34.06,34.04,34.05,112400.0,23.9036,23.9106,23.8966,23.9036,112400.0
2012-04-05 15:45:00,34.05,34.07,34.04,34.04,125100.0,23.9036,23.9176,23.8966,23.8966,125100.0
2012-04-05 15:50:00,34.04,34.07,34.04,34.06,137700.0,23.8966,23.9176,23.8966,23.9106,137700.0
2012-04-05 15:55:00,34.07,34.07,34.04,34.05,658600.0,23.9176,23.9176,23.8966,23.9036,658600.0
2012-04-09 09:30:00,33.76,33.8,33.73,33.79,47400.0,23.7,23.7281,23.6789,23.7211,47400.0
2012-04-09 09:35:00,33.78,33.81,33.77,33.79,74400.0,23.714,23.7351,23.707,23.7211,74400.0
2012-04-09 09:40:00,33.79,33.79,33.77,33.77,4800.0,23.7211,23.7211,23.707,23.707,4800.0
2012-04-09 09:45:00,33.76,33.78,33.76,33.77,154000.0,23.7,23.714,23.7,23.707,154000.0
2012-04-09 09:50:00,33.76,33.77,33.75,33.76,62300.0,23.7,23.707,23.693,23.7,62300.0
2012-04-09 09:55:00,33.76,33.77,33.75,33.76,11500.0,23.7,23.707,23.693,23.7,11500.0
2012-04-09 10:00:00,33.76,33.77,33.75,33.76,15200.0,23.7,23.707,23.693,23.7,15200.0
2012-04-09 10:05:00,33.75,33.76,33.73,33.73,33500.0,23.693,23.7,23.6789,23.6789,33500.0
2012-04-09 10:10:00,33.73,33.75,33.73,33.74,5900.0,23.6789,23.693,23.6789,23.686,5900.0
2012-04-09 10:15:00,33.75,33.75,33.73,33.75,16000.0,23.693,23.693,23.6789,23.693,16000.0
2012-04-09 10:20:00,33.74,33.74,33.71,33.73,62500.0,23.686,23.686,23.6649,23.6789,62500.0
2012-04-09 10:25:00,33.74,33.75,33.73,33.74,58200.0,23.686,23.693,23.6789,23.686,58200.0
2012-04-09 10:30:00,33.74,33.74,33.73,33.74,12200.0,23.686,23.686,23.6789,23.686,12200.0
2012-04-09 10:35:00,33.74,33.74,33.72,33.72,39800.0,23.686,23.686,23.6719,23.6719,39800.0
2012-04-09 10:40:00,33.73,33.73,33.72,33.73,15800.0,23.6789,23.6789,23.6719,23.6789,15800.0
2012-04-09 10:45:00,33.74,33.75,33.73,33.74,5700.0,23.686,23.693,23.6789,23.686,5700.0
2012-04-09 10:50:00,33.74,33.74,33.71,33.72,14900.0,23.686,23.686,23.6649,23.6719,14900.0
2012-04-09 10:55:00,33.71,33.72,33.7,33.72,10400.0,23.6649,23.6719,23.6579,23.6719,10400.0
2012-04-09 11:00:00,33.72,33.72,33.7,33.71,14600.0,23.6719,23.6719,23.6579,23.6649,14600.0
2012-04-09 11:05:00,33.72,33.73,33.72,33.73,12600.0,23.6719,23.6789,23.6719,23.6789,12600.0
2012-04-09 11:10:00,33.73,33.75,33.72,33.73,50000.0,23.6789,23.693,23.6719,23.6789,50000.0
2012-04-09 11:15:00,33.73,33.74,33.72,33.74,5400.0,23.6789,23.686,23.6719,23.686,5400.0
2012-04-09 11:20:00,33.75,33.75,33.72,33.72,24000.0,23.693,23.693,23.6719,23.6719,24000.0
2012-04-09 11:25:00,33.72,33.72,33.7,33.7,21900.0,23.6719,23.6719,23.6579,23.6579,21900.0
2012-04-09 11:30:00,33.7,33.72,33.7,33.71,15000.0,23.6579,23.6719,23.6579,23.6649,15000.0
2012-04-09 11:35:00,33.7,33.71,33.7,33.7,15200.0,23.6579,23.6649,23.6579,23.6579,15200.0
2012-04-09 11:40:00,33.71,33.72,33.7,33.72,11700.0,23.6649,23.6719,23.6579,23.6719,11700.0
2012-04-09 11:45:00,33.72,33.72,33.7,33.72,7300.0,23.6719,23.6719,23.6579,23.6719,7300.0
2012-04-09 11:50:00,33.72,33.73,33.71,33.72,3800.0,23.6719,23.6789,23.6649,23.6719,3800.0
2012-04-09 11:55:00,33.73,33.73,33.71,33.73,7400.0,23.6789,23.6789,23.6649,23.6789,7400.0
2012-04-09 12:00:00,33.73,33.73,33.72,33.73,119900.0,23.6789,23.6789,23.6719,23.6789,119900.0
2012-04-09 12:05:00,33.73,33.75,33.73,33.75,4300.0,23.6789,23.693,23.6789,23.693,4300.0
2012-04-09 12:10:00,33.74,33.75,33.74,33.75,11700.0,23.686,23.693,23.686,23.693,11700.0
2012-04-09 12:15:00,33.75,33.76,33.75,33.76,18800.0,23.693,23.7,23.693,23.7,18800.0
2012-04-09 12:20:00,33.75,33.76,33.75,33.76,3200.0,23.693,23.7,23.693,23.7,3200.0
2012-04-09 12:25:00,33.76,33.76,33.75,33.76,7700.0,23.7,23.7,23.693,23.7,7700.0
2012-04-09 12:30:00,33.76,33.77,33.76,33.77,8500.0,23.7,23.707,23.7,23.707,8500.0
2012-04-09 12:35:00,33.76,33.79,33.76,33.78,17200.0,23.7,23.7211,23.7,23.714,17200.0
2012-04-09 12:40:00,33.78,33.79,33.76,33.77,4300.0,23.714,23.7211,23.7,23.707,4300.0
2012-04-09 12:45:00,33.77,33.78,33.77,33.77,2900.0,23.707,23.714,23.707,23.707,2900.0
2012-04-09 12:50:00,33.77,33.77,33.75,33.76,7700.0,23.707,23.707,23.693,23.7,7700.0
2012-04-09 12:55:00,33.76,33.76,33.75,33.75,5600.0,23.7,23.7,23.693,23.693,5600.0
2012-04-09 13:00:00,33.75,33.77,33.75,33.76,6100.0,23.693,23.707,23.693,23.7,6100.0
2012-04-09 13:05:00,33.77,33.77,33.75,33.77,135700.0,23.707,23.707,23.693,23.707,135700.0
2012-04-09 13:10:00,33.76,33.77,33.76,33.76,2700.0,23.7,23.707,23.7,23.7,2700.0
2012-04-09 13:15:00,33.77,33.77,33.75,33.76,15100.0,23.707,23.707,23.693,23.7,15100.0
2012-04-09 13:20:00,33.75,33.76,33.75,33.76,10300.0,23.693,23.7,23.693,23.7,10300.0
2012-04-09 13:25:00,33.75,33.76,33.75,33.75,2900.0,23.693,23.7,23.693,23.693,2900.0
2012-04-09 13:30:00,33.76,33.76,33.75,33.76,2100.0,23.7,23.7,23.693,23.7,2100.0
2012-04-09 13:35:00,33.77,33.78,33.76,33.78,15100.0,23.707,23.714,23.7,23.714,15100.0
2012-04-09 13:40:00,33.78,33.79,33.78,33.79,56500.0,23.714,23.7211,23.714,23.7211,56500.0
2012-04-09 13:45:00,33.79,33.8,33.79,33.8,29200.0,23.7211,23.7281,23.7211,23.7281,29200.0
2012-04-09 13:50:00,33.79,33.8,33.79,33.8,20600.0,23.7211,23.7281,23.7211,23.7281,20600.0
2012-04-09 13:55:00,33.8,33.8,33.79,33.8,6300.0,23.7281,23.7281,23.7211,23.7281,6300.0
2012-04-09 14:00:00,33.8,33.8,33.77,33.77,71700.0,23.7281,23.7281,23.707,23.707,71700.0
2012-04-09 14:05:00,33.78,33.79,33.77,33.79,8600.0,23.714,23.7211,23.707,23.7211,8600.0
2012-04-09 14:10:00,33.79,33.79,33.78,33.78,25200.0,23.7211,23.7211,23.714,23.714,25200.0
2012-04-09 14:15:00,33.79,33.79,33.78,33.79,28100.0,23.7211,23.7211,23.714,23.7211,28100.0
2012-04-09 14:20:00,33.79,33.8,33.79,33.8,38400.0,23.7211,23.7281,23.7211,23.7281,38400.0
2012-04-09 14:25:00,33.8,33.8,33.79,33.79,21300.0,23.7281,23.7281,23.7211,23.7211,21300.0
2012-04-09 14:30:00,33.79,33.8,33.78,33.78,30100.0,23.7211,23.7281,23.714,23.714,30100.0
2012-04-09 14:35:00,33.79,33.8,33.78,33.79,26600.0,23.7211,23.7281,23.714,23.7211,26600.0
2012-04-09 14:40:00,33.79,33.8,33.79,33.8,40600.0,23.7211,23.7281,23.7211,23.7281,40600.0
2012-04-09 14:45:00,33.8,33.82,33.79,33.82,10700.0,23.7281,23.7421,23.7211,23.7421,10700.0
2012-04-09 14:50:00,33.81,33.82,33.8,33.8,13500.0,23.7351,23.7421,23.7281,23.7281,13500.0
2012-04-09 14:55:00,33.8,33.81,33.8,33.8,5000.0,23.7281,23.7351,23.7281,23.7281,5000.0
2012-04-09 15:00:00,33.81,33.81,33.8,33.8,2600.0,23.7351,23.7351,23.7281,23.7281,2600.0
2012-04-09 15:05:00,33.81,33.81,33.8,33.8,27600.0,23.7351,23.7351,23.7281,23.7281,27600.0
2012-04-09 15:10:00,33.8,33.81,33.79,33.8,30400.0,23.7281,23.7351,23.7211,23.7281,30400.0
2012-04-09 15:15:00,33.8,33.8,33.79,33.8,28100.0,23.7281,23.7281,23.7211,23.7281,28100.0
2012-04-09 15:20:00,33.8,33.81,33.8,33.81,18300.0,23.7281,23.7351,23.7281,23.7351,18300.0
2012-04-09 15:25:00,33.8,33.81,33.79,33.79,14000.0,23.7281,23.7351,23.7211,23.7211,14000.0
2012-04-09 15:30:00,33.79,33.8,33.78,33.79,82300.0,23.7211,23.7281,23.714,23.7211,82300.0
2012-04-09 15:35:00,33.79,33.8,33.78,33.79,31600.0,23.7211,23.7281,23.714,23.7211,31600.0
2012-04-09 15:40:00,33.79,33.8,33.79,33.8,41300.0,23.7211,23.7281,23.7211,23.7281,41300.0
2012-04-09 15:45:00,33.79,33.8,33.77,33.79,226400.0,23.7211,23.7281,23.707,23.7211,226400.0
2012-04-09 15:50:00,33.78,33.8,33.78,33.79,74700.0,23.714,23.7281,23.714,23.7211,74700.0
2012-04-09 15:55:00,33.79,33.79,33.74,33.74,322900.0,23.7211,23.7211,23.686,23.686,322900.0
2012-04-10 09:30:00,33.7,33.7,33.62,33.69,104800.0,23.6579,23.6579,23.6017,23.6509,104800.0
2012-04-10 09:35:00,33.69,33.7,33.68,33.68,20900.0,23.6509,23.6579,23.6438,23.6438,20900.0
2012-04-10 09:40:00,33.69,33.7,33.68,33.7,49000.0,23.6509,23.6579,23.6438,23.6579,49000.0
2012-04-10 09:45:00,33.7,33.71,33.68,33.69,18600.0,23.6579,23.6649,23.6438,23.6509,18600.0
2012-04-10 09:50:00,33.7,33.7,33.68,33.69,12600.0,23.6579,23.6579,23.6438,23.6509,12600.0
2012-04-10 09:55:00,33.68,33.7,33.68,33.7,97600.0,23.6438,23.6579,23.6438,23.6579,97600.0
2012-04-10 10:00:00,33.7,33.7,33.6,33.62,116800.0,23.6579,23.6579,23.5877,23.6017,116800.0
2012-04-10 10:05:00,33.62,33.62,33.6,33.6,37700.0,23.6017,23.6017,23.5877,23.5877,37700.0
2012-04-10 10:10:00,33.61,33.63,33.6,33.63,112600.0,23.5947,23.6087,23.5877,23.6087,112600.0
2012-04-10 10:15:00,33.63,33.64,33.63,33.64,18900.0,23.6087,23.6158,23.6087,23.6158,18900.0
2012-04-10 10:20:00,33.64,33.64,33.62,33.62,17200.0,23.6158,23.6158,23.6017,23.6017,17200.0
2012-04-10 10:25:00,33.63,33.63,33.61,33.63,12600.0,23.6087,23.6087,23.5947,23.6087,12600.0
2012-04-10 10:30:00,33.62,33.64,33.62,33.64,197100.0,23.6017,23.6158,23.6017,23.6158,197100.0
2012-04-10 10:35:00,33.64,33.64,33.63,33.63,23100.0,23.6158,23.6158,23.6087,23.6087,23100.0
2012-04-10 10:40:00,33.63,33.65,33.63,33.65,16800.0,23.6087,23.6228,23.6087,23.6228,16800.0
2012-04-10 10:45:00,33.65,33.67,33.65,33.65,70700.0,23.6228,23.6368,23.6228,23.6228,70700.0
2012-04-10 10:50:00,33.65,33.65,33.63,33.64,8900.0,23.6228,23.6228,23.6087,23.6158,8900.0
2012-04-10 10:55:00,33.63,33.64,33.61,33.63,18800.0,23.6087,23.6158,23.5947,23.6087,18800.0
2012-04-10 11:00:00,33.63,33.65,33.63,33.65,3800.0,23.6087,23.6228,23.6087,23.6228,3800.0
2012-04-10 11:05:00,33.65,33.66,33.64,33.66,40600.0,23.6228,23.6298,23.6158,23.6298,40600.0
2012-04-10 11:10:00,33.65,33.66,33.63,33.64,16900.0,23.6228,23.6298,23.6087,23.6158,16900.0
2012-04-10 11:15:00,33.64,33.66,33.64,33.64,51600.0,23.6158,23.6298,23.6158,23.6158,51600.0
2012-04-10 11:20:00,33.64,33.65,33.62,33.65,107400.0,23.6158,23.6228,23.6017,23.6228,107400.0
2012-04-10 11:25:00,33.65,33.67,33.64,33.66,16400.0,23.6228,23.6368,23.6158,23.6298,16400.0
2012-04-10 11:30:00,33.66,33.67,33.65,33.65,15700.0,23.6298,23.6368,23.6228,23.6228,15700.0
2012-04-10 11:35:00,33.65,33.65,33.63,33.63,114500.0,23.6228,23.6228,23.6087,23.6087,114500.0
2012-04-10 11:40:00,33.64,33.66,33.64,33.64,44800.0,23.6158,23.6298,23.6158,23.6158,44800.0
2012-04-10 11:45:00,33.65,33.65,33.62,33.62,479400.0,23.6228,23.6228,23.6017,23.6017,479400.0
2012-04-10 11:50:00,33.62,33.63,33.58,33.6,103400.0,23.6017,23.6087,23.5736,23.5877,103400.0
2012-04-10 11:55:00,33.6,33.62,33.6,33.61,21700.0,23.5877,23.6017,23.5877,23.5947,21700.0
2012-04-10 12:00:00,33.62,33.62,33.61,33.61,3700.0,23.6017,23.6017,23.5947,23.5947,3700.0
2012-04-10 12:05:00,33.61,33.62,33.6,33.6,34500.0,23.5947,23.6017,23.5877,23.5877,34500.0
2012-04-10 12:10:00,33.6,33.6,33.57,33.59,69900.0,23.5877,23.5877,23.5666,23.5807,69900.0
2012-04-10 12:15:00,33.59,33.59,33.55,33.57,45200.0,23.5807,23.5807,23.5526,23.5666,45200.0
2012-04-10 12:20:00,33.58,33.58,33.55,33.55,96100.0,23.5736,23.5736,23.5526,23.5526,96100.0
2012-04-10 12:25:00,33.55,33.56,33.53,33.54,45600.0,23.5526,23.5596,23.5385,23.5456,45600.0
2012-04-10 12:30:00,33.55,33.55,33.53,33.53,21000.0,23.5526,23.5526,23.5385,23.5385,21000.0
2012-04-10 12:35:00,33.53,33.53,33.51,33.52,12500.0,23.5385,23.5385,23.5245,23.5315,12500.0
2012-04-10 12:40:00,33.52,33.53,33.52,33.53,2200.0,23.5315,23.5385,23.5315,23.5385,2200.0
2012-04-10 12:45:00,33.53,33.53,33.5,33.5,33000.0,23.5385,23.5385,23.5175,23.5175,33000.0
2012-04-10 12:50:00,33.5,33.5,33.47,33.48,10700.0,23.5175,23.5175,23.4964,23.5034,10700.0
2012-04-10 12:55:00,33.47,33.48,33.47,33.47,3700.0,23.4964,23.5034,23.4964,23.4964,3700.0
2012-04-10 13:00:00,33.48,33.48,33.47,33.48,5500.0,23.5034,23.5034,23.4964,23.5034,5500.0
2012-04-10 13:05:00,33.47,33.48,33.46,33.47,23000.0,23.4964,23.5034,23.4894,23.4964,23000.0
2012-04-10 13:10:00,33.47,33.47,33.44,33.45,17800.0,23.4964,23.4964,23.4753,23.4824,17800.0
2012-04-10 13:15:00,33.46,33.47,33.42,33.42,33500.0,23.4894,23.4964,23.4613,23.4613,33500.0
2012-04-10 13:20:00,33.42,33.45,33.42,33.45,57700.0,23.4613,23.4824,23.4613,23.4824,57700.0
2012-04-10 13:25:00,33.45,33.46,33.45,33.46,2900.0,23.4824,23.4894,23.4824,23.4894,2900.0
2012-04-10 13:30:00,33.45,33.46,33.45,33.45,53600.0,23.4824,23.4894,23.4824,23.4824,53600.0
2012-04-10 13:35:00,33.45,33.48,33.44,33.47,15600.0,23.4824,23.5034,23.4753,23.4964,15600.0
2012-04-10 13:40:00,33.48,33.5,33.47,33.49,27600.0,23.5034,23.5175,23.4964,23.5104,27600.0
2012-04-10 13:45:00,33.5,33.51,33.5,33.51,6500.0,23.5175,23.5245,23.5175,23.5245,6500.0
2012-04-10 13:50:00,33.51,33.52,33.5,33.5,9900.0,23.5245,23.5315,23.5175,23.5175,9900.0
2012-04-10 13:55:00,33.5,33.51,33.5,33.51,7700.0,23.5175,23.5245,23.5175,23.5245,7700.0
2012-04-10 14:00:00,33.51,33.51,33.48,33.49,19300.0,23.5245,23.5245,23.5034,23.5104,19300.0
2012-04-10 14:05:00,33.48,33.49,33.47,33.49,65200.0,23.5034,23.5104,23.4964,23.5104,65200.0
2012-04-10 14:10:00,33.49,33.5,33.48,33.48,24000.0,23.5104,23.5175,23.5034,23.5034,24000.0
2012-04-10 14:15:00,33.47,33.47,33.46,33.46,56900.0,23.4964,23.4964,23.4894,23.4894,56900.0
2012-04-10 14:20:00,33.47,33.47,33.45,33.45,19800.0,23.4964,23.4964,23.4824,23.4824,19800.0
2012-04-10 14:25:00,33.45,33.48,33.45,33.48,134300.0,23.4824,23.5034,23.4824,23.5034,134300.0
2012-04-10 14:30:00,33.49,33.5,33.45,33.46,60000.0,23.5104,23.5175,23.4824,23.4894,60000.0
2012-04-10 14:35:00,33.46,33.47,33.43,33.43,60600.0,23.4894,23.4964,23.4683,23.4683,60600.0
2012-04-10 14:40:00,33.43,33.48,33.43,33.48,26100.0,23.4683,23.5034,23.4683,23.5034,26100.0
2012-04-10 14:45:00,33.47,33.49,33.47,33.48,8100.0,23.4964,23.5104,23.4964,23.5034,8100.0
2012-04-10 14:50:00,33.48,33.49,33.48,33.48,30400.0,23.5034,23.5104,23.5034,23.5034,30400.0
2012-04-10 14:55:00,33.48,33.48,33.46,33.46,39400.0,23.5034,23.5034,23.4894,23.4894,39400.0
2012-04-10 15:00:00,33.46,33.46,33.43,33.44,20400.0,23.4894,23.4894,23.4683,23.4753,20400.0
2012-04-10 15:05:00,33.44,33.46,33.42,33.44,210200.0,23.4753,23.4894,23.4613,23.4753,210200.0
2012-04-10 15:10:00,33.44,33.46,33.43,33.46,51000.0,23.4753,23.4894,23.4683,23.4894,51000.0
2012-04-10 15:15:00,33.45,33.48,33.45,33.48,57300.0,23.4824,23.5034,23.4824,23.5034,57300.0
2012-04-10 15:20:00,33.48,33.49,33.47,33.47,82500.0,23.5034,23.5104,23.4964,23.4964,82500.0
2012-04-10 15:25:00,33.47,33.49,33.45,33.47,319600.0,23.4964,23.5104,23.4824,23.4964,319600.0
2012-04-10 15:30:00,33.46,33.51,33.46,33.49,220300.0,23.4894,23.5245,23.4894,23.5104,220300.0
2012-04-10 15:35:00,33.5,33.52,33.49,33.51,277100.0,23.5175,23.5315,23.5104,23.5245,277100.0
2012-04-10 15:40:00,33.51,33.52,33.46,33.46,291200.0,23.5245,23.5315,23.4894,23.4894,291200.0
2012-04-10 15:45:00,33.46,33.48,33.43,33.47,297400.0,23.4894,23.5034,23.4683,23.4964,297400.0
2012-04-10 15:50:00,33.47,33.48,33.46,33.48,381900.0,23.4964,23.5034,23.4894,23.5034,381900.0
2012-04-10 15:55:00,33.48,33.48,33.43,33.43,740300.0,23.5034,23.5034,23.4683,23.4683,740300.0
2012-04-11 09:30:00,33.62,33.7,33.62,33.66,66100.0,23.6017,23.6579,23.6017,23.6298,66100.0
2012-04-11 09:35:00,33.67,33.69,33.63,33.66,56800.0,23.6368,23.6509,23.6087,23.6298,56800.0
2012-04-11 09:40:00,33.67,33.72,33.66,33.69,75300.0,23.6368,23.6719,23.6298,23.6509,75300.0
2012-04-11 09:45:00,33.69,33.73,33.69,33.7,30000.0,23.6509,23.6789,23.6509,23.6579,30000.0
2012-04-11 09:50:00,33.71,33.71,33.67,33.69,279700.0,23.6649,23.6649,23.6368,23.6509,279700.0
2012-04-11 09:55:00,33.69,33.71,33.69,33.71,81000.0,23.6509,23.6649,23.6509,23.6649,81000.0
2012-04-11 10:00:00,33.72,33.73,33.7,33.71,113700.0,23.6719,23.6789,23.6579,23.6649,113700.0
2012-04-11 10:05:00,33.71,33.72,33.67,33.68,48000.0,23.6649,23.6719,23.6368,23.6438,48000.0
2012-04-11 10:10:00,33.68,33.71,33.68,33.69,92900.0,23.6438,23.6649,23.6438,23.6509,92900.0
2012-04-11 10:15:00,33.69,33.72,33.69,33.72,43800.0,23.6509,23.6719,23.6509,23.6719,43800.0
2012-04-11 10:20:00,33.73,33.73,33.7,33.7,33200.0,23.6789,23.6789,23.6579,23.6579,33200.0
2012-04-11 10:25:00,33.71,33.71,33.7,33.7,91400.0,23.6649,23.6649,23.6579,23.6579,91400.0
2012-04-11 10:30:00,33.7,33.71,33.69,33.7,58400.0,23.6579,23.6649,23.6509,23.6579,58400.0
2012-04-11 10:35:00,33.69,33.7,33.68,33.68,15100.0,23.6509,23.6579,23.6438,23.6438,15100.0
2012-04-11 10:40:00,33.68,33.69,33.65,33.67,55600.0,23.6438,23.6509,23.6228,23.6368,55600.0
2012-04-11 10:45:00,33.66,33.67,33.63,33.65,2289000.0,23.6298,23.6368,23.6087,23.6228,2289000.0
2012-04-11 10:50:00,33.65,33.66,33.62,33.63,79700.0,23.6228,23.6298,23.6017,23.6087,79700.0
2012-04-11 10:55:00,33.63,33.64,33.62,33.64,133900.0,23.6087,23.6158,23.6017,23.6158,133900.0
2012-04-11 11:00:00,33.64,33.64,33.63,33.63,29300.0,23.6158,23.6158,23.6087,23.6087,29300.0
2012-04-11 11:05:00,33.62,33.63,33.61,33.61,30800.0,23.6017,23.6087,23.5947,23.5947,30800.0
2012-04-11 11:10:00,33.62,33.62,33.59,33.6,17800.0,23.6017,23.6017,23.5807,23.5877,17800.0
2012-04-11 11:15:00,33.6,33.61,33.59,33.59,31200.0,23.5877,23.5947,23.5807,23.5807,31200.0
2012-04-11 11:20:00,33.59,33.61,33.59,33.61,15100.0,23.5807,23.5947,23.5807,23.5947,15100.0
2012-04-11 11:25:00,33.6,33.62,33.59,33.6,29500.0,23.5877,23.6017,23.5807,23.5877,29500.0
2012-04-11 11:30:00,33.59,33.61,33.58,33.61,18800.0,23.5807,23.5947,23.5736,23.5947,18800.0
2012-04-11 11:35:00,33.61,33.61,33.58,33.58,22600.0,23.5947,23.5947,23.5736,23.5736,22600.0
2012-04-11 11:40:00,33.58,33.59,33.55,33.56,31400.0,23.5736,23.5807,23.5526,23.5596,31400.0
2012-04-11 11:45:00,33.56,33.57,33.54,33.54,117700.0,23.5596,23.5666,23.5456,23.5456,117700.0
2012-04-11 11:50:00,33.55,33.56,33.54,33.56,48800.0,23.5526,23.5596,23.5456,23.5596,48800.0
2012-04-11 11:55:00,33.55,33.56,33.54,33.55,27400.0,23.5526,23.5596,23.5456,23.5526,27400.0
2012-04-11 12:00:00,33.54,33.58,33.54,33.58,79600.0,23.5456,23.5736,23.5456,23.5736,79600.0
2012-04-11 12:05:00,33.58,33.59,33.57,33.57,53000.0,23.5736,23.5807,23.5666,23.5666,53000.0
2012-04-11 12:10:00,33.57,33.58,33.57,33.58,253900.0,23.5666,23.5736,23.5666,23.5736,253900.0
2012-04-11 12:15:00,33.58,33.59,33.57,33.57,41200.0,23.5736,23.5807,23.5666,23.5666,41200.0
2012-04-11 12:20:00,33.58,33.58,33.56,33.56,41700.0,23.5736,23.5736,23.5596,23.5596,41700.0
2012-04-11 12:25:00,33.57,33.57,33.56,33.57,20300.0,23.5666,23.5666,23.5596,23.5666,20300.0
2012-04-11 12:30:00,33.56,33.58,33.56,33.57,41800.0,23.5596,23.5736,23.5596,23.5666,41800.0
2012-04-11 12:35:00,33.58,33.58,33.57,33.58,16800.0,23.5736,23.5736,23.5666,23.5736,16800.0
2012-04-11 12:40:00,33.58,33.58,33.57,33.58,28300.0,23.5736,23.5736,23.5666,23.5736,28300.0
2012-04-11 12:45:00,33.58,33.58,33.57,33.57,8500.0,23.5736,23.5736,23.5666,23.5666,8500.0
2012-04-11 12:50:00,33.57,33.6,33.57,33.6,44000.0,23.5666,23.5877,23.5666,23.5877,44000.0
2012-04-11 12:55:00,33.6,33.62,33.59,33.62,40600.0,23.5877,23.6017,23.5807,23.6017,40600.0
2012-04-11 13:00:00,33.62,33.63,33.59,33.61,63200.0,23.6017,23.6087,23.5807,23.5947,63200.0
2012-04-11 13:05:00,33.61,33.62,33.6,33.61,13400.0,23.5947,23.6017,23.5877,23.5947,13400.0
2012-04-11 13:10:00,33.61,33.62,33.55,33.56,140200.0,23.5947,23.6017,23.5526,23.5596,140200.0
2012-04-11 13:15:00,33.55,33.56,33.54,33.55,82400.0,23.5526,23.5596,23.5456,23.5526,82400.0
2012-04-11 13:20:00,33.54,33.54,33.53,33.54,47500.0,23.5456,23.5456,23.5385,23.5456,47500.0
2012-04-11 13:25:00,33.54,33.54,33.51,33.51,147400.0,23.5456,23.5456,23.5245,23.5245,147400.0
2012-04-11 13:30:00,33.52,33.52,33.51,33.52,120600.0,23.5315,23.5315,23.5245,23.5315,120600.0
2012-04-11 13:35:00,33.52,33.57,33.51,33.57,47300.0,23.5315,23.5666,23.5245,23.5666,47300.0
2012-04-11 13:40:00,33.57,33.59,33.56,33.57,68200.0,23.5666,23.5807,23.5596,23.5666,68200.0
2012-04-11 13:45:00,33.58,33.59,33.56,33.59,19400.0,23.5736,23.5807,23.5596,23.5807,19400.0
2012-04-11 13:50:00,33.59,33.6,33.57,33.6,47200.0,23.5807,23.5877,23.5666,23.5877,47200.0
2012-04-11 13:55:00,33.6,33.6,33.58,33.59,34700.0,23.5877,23.5877,23.5736,23.5807,34700.0
2012-04-11 14:00:00,33.59,33.59,33.55,33.57,122300.0,23.5807,23.5807,23.5526,23.5666,122300.0
2012-04-11 14:05:00,33.57,33.57,33.55,33.57,103100.0,23.5666,23.5666,23.5526,23.5666,103100.0
2012-04-11 14:10:00,33.57,33.57,33.55,33.57,25800.0,23.5666,23.5666,23.5526,23.5666,25800.0
2012-04-11 14:15:00,33.58,33.58,33.57,33.57,35200.0,23.5736,23.5736,23.5666,23.5666,35200.0
2012-04-11 14:20:00,33.58,33.59,33.57,33.58,112500.0,23.5736,23.5807,23.5666,23.5736,112500.0
2012-04-11 14:25:00,33.58,33.58,33.56,33.58,112900.0,23.5736,23.5736,23.5596,23.5736,112900.0
2012-04-11 14:30:00,33.58,33.58,33.56,33.56,22700.0,23.5736,23.5736,23.5596,23.5596,22700.0
2012-04-11 14:35:00,33.56,33.59,33.55,33.59,96800.0,23.5596,23.5807,23.5526,23.5807,96800.0
2012-04-11 14:40:00,33.59,33.59,33.57,33.57,12900.0,23.5807,23.5807,23.5666,23.5666,12900.0
2012-04-11 14:45:00,33.58,33.59,33.57,33.59,811500.0,23.5736,23.5807,23.5666,23.5807,811500.0
2012-04-11 14:50:00,33.59,33.6,33.59,33.6,10000.0,23.5807,23.5877,23.5807,23.5877,10000.0
2012-04-11 14:55:00,33.59,33.62,33.59,33.6,17800.0,23.5807,23.6017,23.5807,23.5877,17800.0
2012-04-11 15:00:00,33.6,33.61,33.59,33.59,22500.0,23.5877,23.5947,23.5807,23.5807,22500.0
2012-04-11 15:05:00,33.6,33.61,33.59,33.6,10200.0,23.5877,23.5947,23.5807,23.5877,10200.0
2012-04-11 15:10:00,33.61,33.61,33.57,33.57,14900.0,23.5947,23.5947,23.5666,23.5666,14900.0
2012-04-11 15:15:00,33.57,33.58,33.56,33.58,15100.0,23.5666,23.5736,23.5596,23.5736,15100.0
2012-04-11 15:20:00,33.58,33.59,33.57,33.58,19600.0,23.5736,23.5807,23.5666,23.5736,19600.0
2012-04-11 15:25:00,33.57,33.61,33.57,33.58,45500.0,23.5666,23.5947,23.5666,23.5736,45500.0
2012-04-11 15:30:00,33.58,33.59,33.58,33.59,48200.0,23.5736,23.5807,23.5736,23.5807,48200.0
2012-04-11 15:35:00,33.59,33.59,33.56,33.57,205000.0,23.5807,23.5807,23.5596,23.5666,205000.0
2012-04-11 15:40:00,33.57,33.6,33.57,33.58,145200.0,23.5666,23.5877,23.5666,23.5736,145200.0
2012-04-11 15:45:00,33.57,33.59,33.56,33.58,191300.0,23.5666,23.5807,23.5596,23.5736,191300.0
2012-04-11 15:50:00,33.58,33.6,33.57,33.59,165500.0,23.5736,23.5877,23.5666,23.5807,165500.0
2012-04-11 15:55:00,33.6,33.61,33.58,33.59,675100.0,23.5877,23.5947,23.5736,23.5807,675100.0
2012-04-12 09:30:00,33.58,33.59,33.51,33.54,67800.0,23.5736,23.5807,23.5245,23.5456,67800.0
2012-04-12 09:35:00,33.53,33.57,33.5,33.5,50400.0,23.5385,23.5666,23.5175,23.5175,50400.0
2012-04-12 09:40:00,33.5,33.5,33.47,33.49,73500.0,23.5175,23.5175,23.4964,23.5104,73500.0
2012-04-12 09:45:00,33.5,33.55,33.5,33.52,114000.0,23.5175,23.5526,23.5175,23.5315,114000.0
2012-04-12 09:50:00,33.53,33.55,33.53,33.54,94300.0,23.5385,23.5526,23.5385,23.5456,94300.0
2012-04-12 09:55:00,33.54,33.56,33.54,33.54,64800.0,23.5456,23.5596,23.5456,23.5456,64800.0
2012-04-12 10:00:00,33.54,33.55,33.53,33.53,48700.0,23.5456,23.5526,23.5385,23.5385,48700.0
2012-04-12 10:05:00,33.53,33.54,33.5,33.5,13400.0,23.5385,23.5456,23.5175,23.5175,13400.0
2012-04-12 10:10:00,33.51,33.54,33.51,33.54,50500.0,23.5245,23.5456,23.5245,23.5456,50500.0
2012-04-12 10:15:00,33.54,33.55,33.52,33.52,16100.0,23.5456,23.5526,23.5315,23.5315,16100.0
2012-04-12 10:20:00,33.52,33.52,33.5,33.5,4300.0,23.5315,23.5315,23.5175,23.5175,4300.0
2012-04-12 10:25:00,33.5,33.52,33.5,33.51,19400.0,23.5175,23.5315,23.5175,23.5245,19400.0
2012-04-12 10:30:00,33.5,33.55,33.49,33.54,84700.0,23.5175,23.5526,23.5104,23.5456,84700.0
2012-04-12 10:35:00,33.54,33.57,33.54,33.57,44800.0,23.5456,23.5666,23.5456,23.5666,44800.0
2012-04-12 10:40:00,33.56,33.58,33.56,33.58,19000.0,23.5596,23.5736,23.5596,23.5736,19000.0
2012-04-12 10:45:00,33.57,33.58,33.57,33.58,4800.0,23.5666,23.5736,23.5666,23.5736,4800.0
2012-04-12 10:50:00,33.58,33.6,33.58,33.59,14300.0,23.5736,23.5877,23.5736,23.5807,14300.0
2012-04-12 10:55:00,33.59,33.59,33.57,33.59,12300.0,23.5807,23.5807,23.5666,23.5807,12300.0
2012-04-12 11:00:00,33.59,33.59,33.58,33.59,12100.0,23.5807,23.5807,23.5736,23.5807,12100.0
2012-04-12 11:05:00,33.6,33.62,33.6,33.61,36800.0,23.5877,23.6017,23.5877,23.5947,36800.0
2012-04-12 11:10:00,33.6,33.6,33.59,33.59,15500.0,23.5877,23.5877,23.5807,23.5807,15500.0
2012-04-12 11:15:00,33.59,33.6,33.59,33.59,8200.0,23.5807,23.5877,23.5807,23.5807,8200.0
2012-04-12 11:20:00,33.6,33.61,33.59,33.61,91800.0,23.5877,23.5947,23.5807,23.5947,91800.0
2012-04-12 11:25:00,33.61,33.61,33.58,33.58,26600.0,23.5947,23.5947,23.5736,23.5736,26600.0
2012-04-12 11:30:00,33.59,33.59,33.58,33.59,9600.0,23.5807,23.5807,23.5736,23.5807,9600.0
2012-04-12 11:35:00,33.59,33.59,33.58,33.58,6900.0,23.5807,23.5807,23.5736,23.5736,6900.0
2012-04-12 11:40:00,33.58,33.59,33.58,33.59,2900.0,23.5736,23.5807,23.5736,23.5807,2900.0
2012-04-12 11:45:00,33.58,33.59,33.58,33.58,11100.0,23.5736,23.5807,23.5736,23.5736,11100.0
2012-04-12 11:50:00,33.58,33.59,33.56,33.56,8300.0,23.5736,23.5807,23.5596,23.5596,8300.0
2012-04-12 11:55:00,33.56,33.58,33.56,33.58,13400.0,23.5596,23.5736,23.5596,23.5736,13400.0
2012-04-12 12:00:00,33.58,33.59,33.57,33.59,5700.0,23.5736,23.5807,23.5666,23.5807,5700.0
2012-04-12 12:05:00,33.59,33.59,33.58,33.58,10200.0,23.5807,23.5807,23.5736,23.5736,10200.0
2012-04-12 12:10:00,33.58,33.59,33.57,33.58,10600.0,23.5736,23.5807,23.5666,23.5736,10600.0
2012-04-12 12:15:00,33.59,33.6,33.59,33.6,14400.0,23.5807,23.5877,23.5807,23.5877,14400.0
2012-04-12 12:20:00,33.6,33.6,33.58,33.58,19900.0,23.5877,23.5877,23.5736,23.5736,19900.0
2012-04-12 12:25:00,33.58,33.61,33.58,33.59,92200.0,23.5736,23.5947,23.5736,23.5807,92200.0
2012-04-12 12:30:00,33.59,33.61,33.58,33.61,19200.0,23.5807,23.5947,23.5736,23.5947,19200.0
2012-04-12 12:35:00,33.61,33.61,33.6,33.6,5300.0,23.5947,23.5947,23.5877,23.5877,5300.0
2012-04-12 12:40:00,33.6,33.64,33.6,33.61,34800.0,23.5877,23.6158,23.5877,23.5947,34800.0
2012-04-12 12:45:00,33.61,33.63,33.61,33.63,10200.0,23.5947,23.6087,23.5947,23.6087,10200.0
2012-04-12 12:50:00,33.62,33.64,33.62,33.64,5300.0,23.6017,23.6158,23.6017,23.6158,5300.0
2012-04-12 12:55:00,33.63,33.66,33.63,33.65,19100.0,23.6087,23.6298,23.6087,23.6228,19100.0
2012-04-12 13:00:00,33.65,33.65,33.63,33.63,22300.0,23.6228,23.6228,23.6087,23.6087,22300.0
2012-04-12 13:05:00,33.64,33.65,33.64,33.64,3900.0,23.6158,23.6228,23.6158,23.6158,3900.0
2012-04-12 13:10:00,33.64,33.66,33.64,33.66,9500.0,23.6158,23.6298,23.6158,23.6298,9500.0
2012-04-12 13:15:00,33.65,33.66,33.65,33.66,3600.0,23.6228,23.6298,23.6228,23.6298,3600.0
2012-04-12 13:20:00,33.65,33.65,33.63,33.64,43400.0,23.6228,23.6228,23.6087,23.6158,43400.0
2012-04-12 13:25:00,33.64,33.65,33.64,33.65,20000.0,23.6158,23.6228,23.6158,23.6228,20000.0
2012-04-12 13:30:00,33.64,33.65,33.64,33.64,5100.0,23.6158,23.6228,23.6158,23.6158,5100.0
2012-04-12 13:35:00,33.64,33.65,33.64,33.65,1800.0,23.6158,23.6228,23.6158,23.6228,1800.0
2012-04-12 13:40:00,33.65,33.65,33.64,33.64,3400.0,23.6228,23.6228,23.6158,23.6158,3400.0
2012-04-12 13:45:00,33.64,33.65,33.64,33.65,23500.0,23.6158,23.6228,23.6158,23.6228,23500.0
2012-04-12 13:50:00,33.64,33.65,33.64,33.65,6500.0,23.6158,23.6228,23.6158,23.6228,6500.0
2012-04-12 13:55:00,33.64,33.65,33.62,33.63,34400.0,23.6158,23.6228,23.6017,23.6087,34400.0
2012-04-12 14:00:00,33.63,33.64,33.63,33.64,64800.0,23.6087,23.6158,23.6087,23.6158,64800.0
2012-04-12 14:05:00,33.63,33.64,33.63,33.63,20200.0,23.6087,23.6158,23.6087,23.6087,20200.0
2012-04-12 14:10:00,33.63,33.64,33.63,33.64,8000.0,23.6087,23.6158,23.6087,23.6158,8000.0
2012-04-12 14:15:00,33.64,33.64,33.63,33.63,13400.0,23.6158,23.6158,23.6087,23.6087,13400.0
2012-04-12 14:20:00,33.63,33.65,33.63,33.65,20200.0,23.6087,23.6228,23.6087,23.6228,20200.0
2012-04-12 14:25:00,33.65,33.65,33.64,33.64,8100.0,23.6228,23.6228,23.6158,23.6158,8100.0
2012-04-12 14:30:00,33.65,33.65,33.64,33.65,8800.0,23.6228,23.6228,23.6158,23.6228,8800.0
2012-04-12 14:35:00,33.65,33.65,33.64,33.64,27300.0,23.6228,23.6228,23.6158,23.6158,27300.0
2012-04-12 14:40:00,33.64,33.66,33.64,33.66,12400.0,23.6158,23.6298,23.6158,23.6298,12400.0
2012-04-12 14:45:00,33.65,33.66,33.64,33.64,15500.0,23.6228,23.6298,23.6158,23.6158,15500.0
2012-04-12 14:50:00,33.65,33.66,33.64,33.66,19300.0,23.6228,23.6298,23.6158,23.6298,19300.0
2012-04-12 14:55:00,33.66,33.66,33.64,33.64,14100.0,23.6298,23.6298,23.6158,23.6158,14100.0
2012-04-12 15:00:00,33.64,33.65,33.63,33.63,16700.0,23.6158,23.6228,23.6087,23.6087,16700.0
2012-04-12 15:05:00,33.64,33.64,33.62,33.62,22900.0,23.6158,23.6158,23.6017,23.6017,22900.0
2012-04-12 15:10:00,33.61,33.62,33.61,33.61,4100.0,23.5947,23.6017,23.5947,23.5947,4100.0
2012-04-12 15:15:00,33.61,33.62,33.6,33.62,25200.0,23.5947,23.6017,23.5877,23.6017,25200.0
2012-04-12 15:20:00,33.62,33.62,33.6,33.61,6600.0,23.6017,23.6017,23.5877,23.5947,6600.0
2012-04-12 15:25:00,33.61,33.61,33.6,33.61,6700.0,23.5947,23.5947,23.5877,23.5947,6700.0
2012-04-12 15:30:00,33.61,33.62,33.6,33.61,22400.0,23.5947,23.6017,23.5877,23.5947,22400.0
2012-04-12 15:35:00,33.61,33.62,33.61,33.62,11400.0,23.5947,23.6017,23.5947,23.6017,11400.0
2012-04-12 15:40:00,33.62,33.63,33.6,33.61,60900.0,23.6017,23.6087,23.5877,23.5947,60900.0
2012-04-12 15:45:00,33.61,33.64,33.61,33.63,44400.0,23.5947,23.6158,23.5947,23.6087,44400.0
2012-04-12 15:50:00,33.64,33.64,33.63,33.63,90800.0,23.6158,23.6158,23.6087,23.6087,90800.0
2012-04-12 15:55:00,33.63,33.64,33.63,33.64,455800.0,23.6087,23.6158,23.6087,23.6158,455800.0
2012-04-13 09:30:00,33.59,33.73,33.59,33.73,86200.0,23.5807,23.6789,23.5807,23.6789,86200.0
2012-04-13 09:35:00,33.73,33.77,33.73,33.76,49800.0,23.6789,23.707,23.6789,23.7,49800.0
2012-04-13 09:40:00,33.77,33.79,33.71,33.74,636100.0,23.707,23.7211,23.6649,23.686,636100.0
2012-04-13 09:45:00,33.74,33.74,33.67,33.67,352400.0,23.686,23.686,23.6368,23.6368,352400.0
2012-04-13 09:50:00,33.67,33.7,33.67,33.68,63000.0,23.6368,23.6579,23.6368,23.6438,63000.0
2012-04-13 09:55:00,33.69,33.71,33.63,33.64,28800.0,23.6509,23.6649,23.6087,23.6158,28800.0
2012-04-13 10:00:00,33.64,33.69,33.64,33.67,62500.0,23.6158,23.6509,23.6158,23.6368,62500.0
2012-04-13 10:05:00,33.68,33.7,33.67,33.69,35500.0,23.6438,23.6579,23.6368,23.6509,35500.0
2012-04-13 10:10:00,33.7,33.7,33.68,33.7,21900.0,23.6579,23.6579,23.6438,23.6579,21900.0
2012-04-13 10:15:00,33.69,33.7,33.64,33.64,24700.0,23.6509,23.6579,23.6158,23.6158,24700.0
2012-04-13 10:20:00,33.65,33.65,33.61,33.62,304000.0,23.6228,23.6228,23.5947,23.6017,304000.0
2012-04-13 10:25:00,33.63,33.64,33.61,33.64,99400.0,23.6087,23.6158,23.5947,23.6158,99400.0
2012-04-13 10:30:00,33.65,33.65,33.64,33.65,6500.0,23.6228,23.6228,23.6158,23.6228,6500.0
2012-04-13 10:35:00,33.65,33.65,33.63,33.65,29300.0,23.6228,23.6228,23.6087,23.6228,29300.0
2012-04-13 10:40:00,33.65,33.66,33.64,33.65,38700.0,23.6228,23.6298,23.6158,23.6228,38700.0
2012-04-13 10:45:00,33.64,33.65,33.61,33.62,258600.0,23.6158,23.6228,23.5947,23.6017,258600.0
2012-04-13 10:50:00,33.62,33.63,33.62,33.63,47800.0,23.6017,23.6087,23.6017,23.6087,47800.0
2012-04-13 10:55:00,33.62,33.63,33.61,33.61,9200.0,23.6017,23.6087,23.5947,23.5947,9200.0
2012-04-13 11:00:00,33.62,33.66,33.62,33.66,35600.0,23.6017,23.6298,23.6017,23.6298,35600.0
2012-04-13 11:05:00,33.67,33.69,33.67,33.67,88100.0,23.6368,23.6509,23.6368,23.6368,88100.0
2012-04-13 11:10:00,33.68,33.68,33.65,33.67,25600.0,23.6438,23.6438,23.6228,23.6368,25600.0
2012-04-13 11:15:00,33.67,33.68,33.66,33.66,8600.0,23.6368,23.6438,23.6298,23.6298,8600.0
2012-04-13 11:20:00,33.66,33.68,33.66,33.67,66500.0,23.6298,23.6438,23.6298,23.6368,66500.0
2012-04-13 11:25:00,33.68,33.68,33.66,33.66,8000.0,23.6438,23.6438,23.6298,23.6298,8000.0
2012-04-13 11:30:00,33.67,33.68,33.66,33.67,16300.0,23.6368,23.6438,23.6298,23.6368,16300.0
2012-04-13 11:35:00,33.68,33.71,33.68,33.71,48900.0,23.6438,23.6649,23.6438,23.6649,48900.0
2012-04-13 11:40:00,33.71,33.73,33.7,33.72,42100.0,23.6649,23.6789,23.6579,23.6719,42100.0
2012-04-13 11:45:00,33.72,33.73,33.72,33.73,31500.0,23.6719,23.6789,23.6719,23.6789,31500.0
2012-04-13 11:50:00,33.74,33.74,33.73,33.73,8000.0,23.686,23.686,23.6789,23.6789,8000.0
2012-04-13 11:55:00,33.74,33.75,33.72,33.75,299100.0,23.686,23.693,23.6719,23.693,299100.0
2012-04-13 12:00:00,33.75,33.75,33.74,33.75,8700.0,23.693,23.693,23.686,23.693,8700.0
2012-04-13 12:05:00,33.75,33.75,33.74,33.74,11800.0,23.693,23.693,23.686,23.686,11800.0
2012-04-13 12:10:00,33.75,33.75,33.73,33.74,126900.0,23.693,23.693,23.6789,23.686,126900.0
2012-04-13 12:15:00,33.74,33.74,33.73,33.74,16900.0,23.686,23.686,23.6789,23.686,16900.0
2012-04-13 12:20:00,33.74,33.76,33.73,33.75,28100.0,23.686,23.7,23.6789,23.693,28100.0
2012-04-13 12:25:00,33.75,33.75,33.74,33.74,5900.0,23.693,23.693,23.686,23.686,5900.0
2012-04-13 12:30:00,33.75,33.77,33.74,33.76,61000.0,23.693,23.707,23.686,23.7,61000.0
2012-04-13 12:35:00,33.77,33.78,33.76,33.77,16600.0,23.707,23.714,23.7,23.707,16600.0
2012-04-13 12:40:00,33.77,33.79,33.77,33.79,15000.0,23.707,23.7211,23.707,23.7211,15000.0
2012-04-13 12:45:00,33.79,33.8,33.78,33.8,19900.0,23.7211,23.7281,23.714,23.7281,19900.0
2012-04-13 12:50:00,33.8,33.81,33.8,33.81,80100.0,23.7281,23.7351,23.7281,23.7351,80100.0
2012-04-13 12:55:00,33.81,33.81,33.8,33.8,27200.0,23.7351,23.7351,23.7281,23.7281,27200.0
2012-04-13 13:00:00,33.81,33.81,33.78,33.79,14500.0,23.7351,23.7351,23.714,23.7211,14500.0
2012-04-13 13:05:00,33.79,33.8,33.79,33.79,40700.0,23.7211,23.7281,23.7211,23.7211,40700.0
2012-04-13 13:10:00,33.79,33.81,33.79,33.81,24200.0,23.7211,23.7351,23.7211,23.7351,24200.0
2012-04-13 13:15:00,33.8,33.81,33.78,33.78,15900.0,23.7281,23.7351,23.714,23.714,15900.0
2012-04-13 13:20:00,33.79,33.8,33.78,33.79,5300.0,23.7211,23.7281,23.714,23.7211,5300.0
2012-04-13 13:25:00,33.8,33.8,33.78,33.8,13000.0,23.7281,23.7281,23.714,23.7281,13000.0
2012-04-13 13:30:00,33.8,33.8,33.79,33.8,6300.0,23.7281,23.7281,23.7211,23.7281,6300.0
2012-04-13 13:35:00,33.8,33.81,33.79,33.81,28400.0,23.7281,23.7351,23.7211,23.7351,28400.0
2012-04-13 13:40:00,33.81,33.81,33.79,33.81,17200.0,23.7351,23.7351,23.7211,23.7351,17200.0
2012-04-13 13:45:00,33.81,33.81,33.79,33.8,48700.0,23.7351,23.7351,23.7211,23.7281,48700.0
2012-04-13 13:50:00,33.8,33.8,33.79,33.79,7800.0,23.7281,23.7281,23.7211,23.7211,7800.0
2012-04-13 13:55:00,33.8,33.8,33.76,33.76,78900.0,23.7281,23.7281,23.7,23.7,78900.0
2012-04-13 14:00:00,33.77,33.77,33.73,33.73,24800.0,23.707,23.707,23.6789,23.6789,24800.0
2012-04-13 14:05:00,33.74,33.75,33.73,33.75,9700.0,23.686,23.693,23.6789,23.693,9700.0
2012-04-13 14:10:00,33.75,33.76,33.75,33.76,72200.0,23.693,23.7,23.693,23.7,72200.0
2012-04-13 14:15:00,33.75,33.76,33.75,33.76,17200.0,23.693,23.7,23.693,23.7,17200.0
2012-04-13 14:20:00,33.76,33.76,33.75,33.76,11900.0,23.7,23.7,23.693,23.7,11900.0
2012-04-13 14:25:00,33.76,33.77,33.74,33.74,19700.0,23.7,23.707,23.686,23.686,19700.0
2012-04-13 14:30:00,33.74,33.75,33.74,33.75,38300.0,23.686,23.693,23.686,23.693,38300.0
2012-04-13 14:35:00,33.75,33.75,33.73,33.74,73700.0,23.693,23.693,23.6789,23.686,73700.0
2012-04-13 14:40:00,33.74,33.75,33.74,33.74,31700.0,23.686,23.693,23.686,23.686,31700.0
2012-04-13 14:45:00,33.75,33.77,33.75,33.77,18000.0,23.693,23.707,23.693,23.707,18000.0
2012-04-13 14:50:00,33.77,33.77,33.75,33.76,11700.0,23.707,23.707,23.693,23.7,11700.0
2012-04-13 14:55:00,33.76,33.76,33.75,33.76,66500.0,23.7,23.7,23.693,23.7,66500.0
2012-04-13 15:00:00,33.76,33.76,33.75,33.75,53200.0,23.7,23.7,23.693,23.693,53200.0
2012-04-13 15:05:00,33.75,33.77,33.74,33.77,15500.0,23.693,23.707,23.686,23.707,15500.0
2012-04-13 15:10:00,33.77,33.78,33.76,33.78,71400.0,23.707,23.714,23.7,23.714,71400.0
2012-04-13 15:15:00,33.78,33.79,33.77,33.78,33700.0,23.714,23.7211,23.707,23.714,33700.0
2012-04-13 15:20:00,33.79,33.79,33.76,33.77,79500.0,23.7211,23.7211,23.7,23.707,79500.0
2012-04-13 15:25:00,33.77,33.77,33.75,33.75,16400.0,23.707,23.707,23.693,23.693,16400.0
2012-04-13 15:30:00,33.76,33.76,33.72,33.72,39800.0,23.7,23.7,23.6719,23.6719,39800.0
2012-04-13 15:35:00,33.72,33.72,33.69,33.7,53800.0,23.6719,23.6719,23.6509,23.6579,53800.0
2012-04-13 15:40:00,33.7,33.71,33.69,33.71,138300.0,23.6579,23.6649,23.6509,23.6649,138300.0
2012-04-13 15:45:00,33.7,33.71,33.66,33.67,141900.0,23.6579,23.6649,23.6298,23.6368,141900.0
2012-04-13 15:50:00,33.68,33.68,33.65,33.66,238800.0,23.6438,23.6438,23.6228,23.6298,238800.0
2012-04-13 15:55:00,33.66,33.67,33.62,33.63,598300.0,23.6298,23.6368,23.6017,23.6087,598300.0
2012-04-16 09:30:00,33.74,33.75,33.67,33.72,110300.0,23.686,23.693,23.6368,23.6719,110300.0
2012-04-16 09:35:00,33.72,33.73,33.7,33.72,34200.0,23.6719,23.6789,23.6579,23.6719,34200.0
2012-04-16 09:40:00,33.71,33.78,33.71,33.77,137400.0,23.6649,23.714,23.6649,23.707,137400.0
2012-04-16 09:45:00,33.76,33.79,33.75,33.75,122100.0,23.7,23.7211,23.693,23.693,122100.0
2012-04-16 09:50:00,33.75,33.76,33.73,33.74,75500.0,23.693,23.7,23.6789,23.686,75500.0
2012-04-16 09:55:00,33.74,33.75,33.72,33.72,60900.0,23.686,23.693,23.6719,23.6719,60900.0
2012-04-16 10:00:00,33.72,33.73,33.69,33.72,37600.0,23.6719,23.6789,23.6509,23.6719,37600.0
2012-04-16 10:05:00,33.73,33.74,33.72,33.73,22600.0,23.6789,23.686,23.6719,23.6789,22600.0
2012-04-16 10:10:00,33.73,33.73,33.7,33.72,37100.0,23.6789,23.6789,23.6579,23.6719,37100.0
2012-04-16 10:15:00,33.72,33.72,33.68,33.68,20700.0,23.6719,23.6719,23.6438,23.6438,20700.0
2012-04-16 10:20:00,33.67,33.68,33.65,33.66,53500.0,23.6368,23.6438,23.6228,23.6298,53500.0
2012-04-16 10:25:00,33.66,33.68,33.65,33.66,125300.0,23.6298,23.6438,23.6228,23.6298,125300.0
2012-04-16 10:30:00,33.66,33.67,33.64,33.67,91600.0,23.6298,23.6368,23.6158,23.6368,91600.0
2012-04-16 10:35:00,33.67,33.67,33.64,33.64,73000.0,23.6368,23.6368,23.6158,23.6158,73000.0
2012-04-16 10:40:00,33.64,33.67,33.64,33.66,13900.0,23.6158,23.6368,23.6158,23.6298,13900.0
2012-04-16 10:45:00,33.66,33.68,33.66,33.67,76100.0,23.6298,23.6438,23.6298,23.6368,76100.0
2012-04-16 10:50:00,33.67,33.7,33.67,33.7,64800.0,23.6368,23.6579,23.6368,23.6579,64800.0
2012-04-16 10:55:00,33.7,33.73,33.7,33.72,122100.0,23.6579,23.6789,23.6579,23.6719,122100.0
2012-04-16 11:00:00,33.72,33.74,33.72,33.72,90100.0,23.6719,23.686,23.6719,23.6719,90100.0
2012-04-16 11:05:00,33.71,33.75,33.71,33.75,133200.0,23.6649,23.693,23.6649,23.693,133200.0
2012-04-16 11:10:00,33.75,33.77,33.75,33.76,95900.0,23.693,23.707,23.693,23.7,95900.0
2012-04-16 11:15:00,33.76,33.77,33.75,33.76,104700.0,23.7,23.707,23.693,23.7,104700.0
2012-04-16 11:20:00,33.76,33.78,33.76,33.77,205200.0,23.7,23.714,23.7,23.707,205200.0
2012-04-16 11:25:00,33.77,33.79,33.77,33.78,58400.0,23.707,23.7211,23.707,23.714,58400.0
2012-04-16 11:30:00,33.79,33.79,33.74,33.74,126400.0,23.7211,23.7211,23.686,23.686,126400.0
2012-04-16 11:35:00,33.73,33.75,33.73,33.75,76600.0,23.6789,23.693,23.6789,23.693,76600.0
2012-04-16 11:40:00,33.75,33.77,33.75,33.77,133100.0,23.693,23.707,23.693,23.707,133100.0
2012-04-16 11:45:00,33.76,33.77,33.75,33.76,64600.0,23.7,23.707,23.693,23.7,64600.0
2012-04-16 11:50:00,33.76,33.77,33.75,33.76,39300.0,23.7,23.707,23.693,23.7,39300.0
2012-04-16 11:55:00,33.76,33.77,33.75,33.77,31400.0,23.7,23.707,23.693,23.707,31400.0
2012-04-16 12:00:00,33.76,33.79,33.75,33.79,42900.0,23.7,23.7211,23.693,23.7211,42900.0
2012-04-16 12:05:00,33.79,33.79,33.77,33.79,40000.0,23.7211,23.7211,23.707,23.7211,40000.0
2012-04-16 12:10:00,33.79,33.79,33.78,33.79,33100.0,23.7211,23.7211,23.714,23.7211,33100.0
2012-04-16 12:15:00,33.8,33.8,33.78,33.79,44300.0,23.7281,23.7281,23.714,23.7211,44300.0
2012-04-16 12:20:00,33.78,33.78,33.76,33.77,40900.0,23.714,23.714,23.7,23.707,40900.0
2012-04-16 12:25:00,33.78,33.79,33.78,33.79,8900.0,23.714,23.7211,23.714,23.7211,8900.0
2012-04-16 12:30:00,33.79,33.8,33.78,33.78,23900.0,23.7211,23.7281,23.714,23.714,23900.0
2012-04-16 12:35:00,33.78,33.78,33.77,33.78,6800.0,23.714,23.714,23.707,23.714,6800.0
2012-04-16 12:40:00,33.78,33.78,33.77,33.78,15400.0,23.714,23.714,23.707,23.714,15400.0
2012-04-16 12:45:00,33.77,33.79,33.77,33.79,22300.0,23.707,23.7211,23.707,23.7211,22300.0
2012-04-16 12:50:00,33.78,33.78,33.78,33.78,7000.0,23.714,23.714,23.714,23.714,7000.0
2012-04-16 12:55:00,33.77,33.82,33.77,33.82,6000.0,23.707,23.7421,23.707,23.7421,6000.0
2012-04-16 13:00:00,33.82,33.82,33.81,33.82,24300.0,23.7421,23.7421,23.7351,23.7421,24300.0
2012-04-16 13:05:00,33.81,33.82,33.81,33.82,61800.0,23.7351,23.7421,23.7351,23.7421,61800.0
2012-04-16 13:10:00,33.82,33.82,33.79,33.8,24800.0,23.7421,23.7421,23.7211,23.7281,24800.0
2012-04-16 13:15:00,33.8,33.8,33.79,33.8,41500.0,23.7281,23.7281,23.7211,23.7281,41500.0
2012-04-16 13:20:00,33.79,33.8,33.78,33.79,17600.0,23.7211,23.7281,23.714,23.7211,17600.0
2012-04-16 13:25:00,33.78,33.79,33.77,33.79,59100.0,23.714,23.7211,23.707,23.7211,59100.0
2012-04-16 13:30:00,33.79,33.82,33.78,33.82,49900.0,23.7211,23.7421,23.714,23.7421,49900.0
2012-04-16 13:35:00,33.82,33.83,33.81,33.83,25500.0,23.7421,23.7491,23.7351,23.7491,25500.0
2012-04-16 13:40:00,33.83,33.85,33.82,33.85,17400.0,23.7491,23.7632,23.7421,23.7632,17400.0
2012-04-16 13:45:00,33.85,33.87,33.85,33.86,41900.0,23.7632,23.7772,23.7632,23.7702,41900.0
2012-04-16 13:50:00,33.85,33.86,33.85,33.86,11800.0,23.7632,23.7702,23.7632,23.7702,11800.0
2012-04-16 13:55:00,33.85,33.87,33.85,33.86,135400.0,23.7632,23.7772,23.7632,23.7702,135400.0
2012-04-16 14:00:00,33.86,33.86,33.85,33.85,23100.0,23.7702,23.7702,23.7632,23.7632,23100.0
2012-04-16 14:05:00,33.85,33.86,33.84,33.86,43600.0,23.7632,23.7702,23.7562,23.7702,43600.0
2012-04-16 14:10:00,33.86,33.87,33.85,33.86,284500.0,23.7702,23.7772,23.7632,23.7702,284500.0
2012-04-16 14:15:00,33.86,33.87,33.86,33.87,5600.0,23.7702,23.7772,23.7702,23.7772,5600.0
2012-04-16 14:20:00,33.87,33.88,33.86,33.87,106700.0,23.7772,23.7842,23.7702,23.7772,106700.0
2012-04-16 14:25:00,33.87,33.87,33.84,33.86,33300.0,23.7772,23.7772,23.7562,23.7702,33300.0
2012-04-16 14:30:00,33.85,33.87,33.85,33.86,48400.0,23.7632,23.7772,23.7632,23.7702,48400.0
2012-04-16 14:35:00,33.86,33.87,33.85,33.85,16300.0,23.7702,23.7772,23.7632,23.7632,16300.0
2012-04-16 14:40:00,33.86,33.86,33.85,33.85,31400.0,23.7702,23.7702,23.7632,23.7632,31400.0
2012-04-16 14:45:00,33.85,33.86,33.85,33.86,58700.0,23.7632,23.7702,23.7632,23.7702,58700.0
2012-04-16 14:50:00,33.86,33.87,33.85,33.85,32900.0,23.7702,23.7772,23.7632,23.7632,32900.0
2012-04-16 14:55:00,33.85,33.85,33.84,33.84,18700.0,23.7632,23.7632,23.7562,23.7562,18700.0
2012-04-16 15:00:00,33.84,33.85,33.82,33.83,24800.0,23.7562,23.7632,23.7421,23.7491,24800.0
2012-04-16 15:05:00,33.83,33.85,33.83,33.85,7000.0,23.7491,23.7632,23.7491,23.7632,7000.0
2012-04-16 15:10:00,33.85,33.86,33.84,33.86,18400.0,23.7632,23.7702,23.7562,23.7702,18400.0
2012-04-16 15:15:00,33.85,33.86,33.85,33.86,13800.0,23.7632,23.7702,23.7632,23.7702,13800.0
2012-04-16 15:20:00,33.86,33.86,33.83,33.83,34900.0,23.7702,23.7702,23.7491,23.7491,34900.0
2012-04-16 15:25:00,33.84,33.84,33.83,33.84,44500.0,23.7562,23.7562,23.7491,23.7562,44500.0
2012-04-16 15:30:00,33.84,33.85,33.83,33.83,40500.0,23.7562,23.7632,23.7491,23.7491,40500.0
2012-04-16 15:35:00,33.83,33.84,33.83,33.84,58500.0,23.7491,23.7562,23.7491,23.7562,58500.0
2012-04-16 15:40:00,33.83,33.84,33.83,33.84,49100.0,23.7491,23.7562,23.7491,23.7562,49100.0
2012-04-16 15:45:00,33.84,33.84,33.81,33.81,64600.0,23.7562,23.7562,23.7351,23.7351,64600.0
2012-04-16 15:50:00,33.81,33.82,33.79,33.79,129800.0,23.7351,23.7421,23.7211,23.7211,129800.0
2012-04-16 15:55:00,33.79,33.81,33.77,33.77,663300.0,23.7211,23.7351,23.707,23.707,663300.0
2012-04-17 09:30:00,33.98,34.03,33.93,34.03,156900.0,23.8544,23.8895,23.8193,23.8895,156900.0
2012-04-17 09:35:00,34.03,34.06,34.0,34.0,86800.0,23.8895,23.9106,23.8685,23.8685,86800.0
2012-04-17 09:40:00,34.01,34.02,33.98,34.0,98900.0,23.8755,23.8825,23.8544,23.8685,98900.0
2012-04-17 09:45:00,34.0,34.01,33.97,33.98,42400.0,23.8685,23.8755,23.8474,23.8544,42400.0
2012-04-17 09:50:00,33.98,33.99,33.95,33.98,51200.0,23.8544,23.8615,23.8334,23.8544,51200.0
2012-04-17 09:55:00,33.98,33.98,33.96,33.96,36600.0,23.8544,23.8544,23.8404,23.8404,36600.0
2012-04-17 10:00:00,33.95,33.96,33.91,33.91,66600.0,23.8334,23.8404,23.8053,23.8053,66600.0
2012-04-17 10:05:00,33.92,33.95,33.91,33.95,28800.0,23.8123,23.8334,23.8053,23.8334,28800.0
2012-04-17 10:10:00,33.94,33.96,33.94,33.95,56300.0,23.8264,23.8404,23.8264,23.8334,56300.0
2012-04-17 10:15:00,33.95,34.01,33.94,34.01,36600.0,23.8334,23.8755,23.8264,23.8755,36600.0
2012-04-17 10:20:00,34.01,34.03,34.0,34.02,13200.0,23.8755,23.8895,23.8685,23.8825,13200.0
2012-04-17 10:25:00,34.03,34.03,34.02,34.02,71000.0,23.8895,23.8895,23.8825,23.8825,71000.0
2012-04-17 10:30:00,34.03,34.05,34.02,34.02,30300.0,23.8895,23.9036,23.8825,23.8825,30300.0
2012-04-17 10:35:00,34.02,34.03,34.01,34.02,17700.0,23.8825,23.8895,23.8755,23.8825,17700.0
2012-04-17 10:40:00,34.02,34.03,34.02,34.03,17300.0,23.8825,23.8895,23.8825,23.8895,17300.0
2012-04-17 10:45:00,34.03,34.05,34.03,34.05,21500.0,23.8895,23.9036,23.8895,23.9036,21500.0
2012-04-17 10:50:00,34.05,34.07,34.05,34.07,9800.0,23.9036,23.9176,23.9036,23.9176,9800.0
2012-04-17 10:55:00,34.07,34.09,34.07,34.09,116400.0,23.9176,23.9317,23.9176,23.9317,116400.0
2012-04-17 11:00:00,34.09,34.12,34.09,34.11,42500.0,23.9317,23.9527,23.9317,23.9457,42500.0
2012-04-17 11:05:00,34.12,34.12,34.09,34.1,449200.0,23.9527,23.9527,23.9317,23.9387,449200.0
2012-04-17 11:10:00,34.1,34.11,34.09,34.11,36300.0,23.9387,23.9457,23.9317,23.9457,36300.0
2012-04-17 11:15:00,34.11,34.12,34.09,34.11,23600.0,23.9457,23.9527,23.9317,23.9457,23600.0
2012-04-17 11:20:00,34.11,34.12,34.1,34.12,18200.0,23.9457,23.9527,23.9387,23.9527,18200.0
2012-04-17 11:25:00,34.12,34.12,34.1,34.1,19400.0,23.9527,23.9527,23.9387,23.9387,19400.0
2012-04-17 11:30:00,34.11,34.11,34.09,34.1,124400.0,23.9457,23.9457,23.9317,23.9387,124400.0
2012-04-17 11:35:00,34.1,34.1,34.09,34.1,72600.0,23.9387,23.9387,23.9317,23.9387,72600.0
2012-04-17 11:40:00,34.09,34.1,34.09,34.1,16800.0,23.9317,23.9387,23.9317,23.9387,16800.0
2012-04-17 11:45:00,34.1,34.11,34.09,34.11,43600.0,23.9387,23.9457,23.9317,23.9457,43600.0
2012-04-17 11:50:00,34.11,34.12,34.1,34.11,60200.0,23.9457,23.9527,23.9387,23.9457,60200.0
2012-04-17 11:55:00,34.11,34.12,34.1,34.11,27500.0,23.9457,23.9527,23.9387,23.9457,27500.0
2012-04-17 12:00:00,34.11,34.12,34.1,34.12,120300.0,23.9457,23.9527,23.9387,23.9527,120300.0
2012-04-17 12:05:00,34.12,34.13,34.12,34.13,113700.0,23.9527,23.9597,23.9527,23.9597,113700.0
2012-04-17 12:10:00,34.13,34.14,34.13,34.14,143700.0,23.9597,23.9668,23.9597,23.9668,143700.0
2012-04-17 12:15:00,34.14,34.14,34.13,34.14,32200.0,23.9668,23.9668,23.9597,23.9668,32200.0
2012-04-17 12:20:00,34.14,34.16,34.13,34.15,115400.0,23.9668,23.9808,23.9597,23.9738,115400.0
2012-04-17 12:25:00,34.15,34.16,34.14,34.14,134700.0,23.9738,23.9808,23.9668,23.9668,134700.0
2012-04-17 12:30:00,34.15,34.17,34.14,34.17,126800.0,23.9738,23.9878,23.9668,23.9878,126800.0
2012-04-17 12:35:00,34.17,34.17,34.16,34.16,8900.0,23.9878,23.9878,23.9808,23.9808,8900.0
2012-04-17 12:40:00,34.17,34.17,34.16,34.17,44900.0,23.9878,23.9878,23.9808,23.9878,44900.0
2012-04-17 12:45:00,34.17,34.17,34.16,34.17,18800.0,23.9878,23.9878,23.9808,23.9878,18800.0
2012-04-17 12:50:00,34.17,34.17,34.16,34.17,8800.0,23.9878,23.9878,23.9808,23.9878,8800.0
2012-04-17 12:55:00,34.16,34.17,34.16,34.17,3900.0,23.9808,23.9878,23.9808,23.9878,3900.0
2012-04-17 13:00:00,34.17,34.17,34.15,34.16,42300.0,23.9878,23.9878,23.9738,23.9808,42300.0
2012-04-17 13:05:00,34.16,34.16,34.15,34.16,10000.0,23.9808,23.9808,23.9738,23.9808,10000.0
2012-04-17 13:10:00,34.16,34.18,34.16,34.18,42900.0,23.9808,23.9948,23.9808,23.9948,42900.0
2012-04-17 13:15:00,34.18,34.18,34.16,34.17,26500.0,23.9948,23.9948,23.9808,23.9878,26500.0
2012-04-17 13:20:00,34.16,34.17,34.16,34.17,36700.0,23.9808,23.9878,23.9808,23.9878,36700.0
2012-04-17 13:25:00,34.17,34.17,34.16,34.17,6000.0,23.9878,23.9878,23.9808,23.9878,6000.0
2012-04-17 13:30:00,34.17,34.18,34.16,34.17,22400.0,23.9878,23.9948,23.9808,23.9878,22400.0
2012-04-17 13:35:00,34.17,34.17,34.16,34.16,5000.0,23.9878,23.9878,23.9808,23.9808,5000.0
2012-04-17 13:40:00,34.16,34.17,34.16,34.17,79300.0,23.9808,23.9878,23.9808,23.9878,79300.0
2012-04-17 13:45:00,34.16,34.17,34.16,34.16,141900.0,23.9808,23.9878,23.9808,23.9808,141900.0
2012-04-17 13:50:00,34.17,34.17,34.15,34.16,42400.0,23.9878,23.9878,23.9738,23.9808,42400.0
2012-04-17 13:55:00,34.16,34.16,34.15,34.16,5700.0,23.9808,23.9808,23.9738,23.9808,5700.0
2012-04-17 14:00:00,34.16,34.16,34.15,34.16,16900.0,23.9808,23.9808,23.9738,23.9808,16900.0
2012-04-17 14:05:00,34.15,34.17,34.15,34.17,172800.0,23.9738,23.9878,23.9738,23.9878,172800.0
2012-04-17 14:10:00,34.16,34.17,34.16,34.17,11400.0,23.9808,23.9878,23.9808,23.9878,11400.0
2012-04-17 14:15:00,34.17,34.17,34.16,34.16,4200.0,23.9878,23.9878,23.9808,23.9808,4200.0
2012-04-17 14:20:00,34.17,34.19,34.16,34.18,31200.0,23.9878,24.0019,23.9808,23.9948,31200.0
2012-04-17 14:25:00,34.18,34.19,34.17,34.18,120200.0,23.9948,24.0019,23.9878,23.9948,120200.0
2012-04-17 14:30:00,34.19,34.2,34.19,34.2,33100.0,24.0019,24.0089,24.0019,24.0089,33100.0
2012-04-17 14:35:00,34.19,34.2,34.18,34.19,17000.0,24.0019,24.0089,23.9948,24.0019,17000.0
2012-04-17 14:40:00,34.18,34.19,34.18,34.19,42000.0,23.9948,24.0019,23.9948,24.0019,42000.0
2012-04-17 14:45:00,34.19,34.19,34.16,34.16,28700.0,24.0019,24.0019,23.9808,23.9808,28700.0
2012-04-17 14:50:00,34.17,34.18,34.16,34.18,102000.0,23.9878,23.9948,23.9808,23.9948,102000.0
2012-04-17 14:55:00,34.18,34.19,34.17,34.18,87900.0,23.9948,24.0019,23.9878,23.9948,87900.0
2012-04-17 15:00:00,34.18,34.19,34.17,34.17,23400.0,23.9948,24.0019,23.9878,23.9878,23400.0
2012-04-17 15:05:00,34.18,34.18,34.16,34.16,115500.0,23.9948,23.9948,23.9808,23.9808,115500.0
2012-04-17 15:10:00,34.16,34.17,34.16,34.17,30200.0,23.9808,23.9878,23.9808,23.9878,30200.0
2012-04-17 15:15:00,34.17,34.17,34.15,34.16,98300.0,23.9878,23.9878,23.9738,23.9808,98300.0
2012-04-17 15:20:00,34.16,34.17,34.15,34.16,20700.0,23.9808,23.9878,23.9738,23.9808,20700.0
2012-04-17 15:25:00,34.16,34.19,34.16,34.19,33800.0,23.9808,24.0019,23.9808,24.0019,33800.0
2012-04-17 15:30:00,34.19,34.19,34.16,34.18,410300.0,24.0019,24.0019,23.9808,23.9948,410300.0
2012-04-17 15:35:00,34.18,34.18,34.15,34.16,100600.0,23.9948,23.9948,23.9738,23.9808,100600.0
2012-04-17 15:40:00,34.15,34.16,34.14,34.16,85700.0,23.9738,23.9808,23.9668,23.9808,85700.0
2012-04-17 15:45:00,34.16,34.17,34.15,34.16,143600.0,23.9808,23.9878,23.9738,23.9808,143600.0
2012-04-17 15:50:00,34.16,34.18,34.15,34.17,79600.0,23.9808,23.9948,23.9738,23.9878,79600.0
2012-04-17 15:55:00,34.17,34.18,34.14,34.15,462100.0,23.9878,23.9948,23.9668,23.9738,462100.0
2012-04-18 09:30:00,34.06,34.07,34.01,34.03,67200.0,23.9106,23.9176,23.8755,23.8895,67200.0
2012-04-18 09:35:00,34.04,34.05,34.02,34.02,41900.0,23.8966,23.9036,23.8825,23.8825,41900.0
2012-04-18 09:40:00,34.02,34.05,34.02,34.02,18400.0,23.8825,23.9036,23.8825,23.8825,18400.0
2012-04-18 09:45:00,34.02,34.04,34.02,34.04,18700.0,23.8825,23.8966,23.8825,23.8966,18700.0
2012-04-18 09:50:00,34.04,34.06,34.03,34.06,16700.0,23.8966,23.9106,23.8895,23.9106,16700.0
2012-04-18 09:55:00,34.05,34.07,34.05,34.06,33000.0,23.9036,23.9176,23.9036,23.9106,33000.0
2012-04-18 10:00:00,34.05,34.07,34.05,34.06,21900.0,23.9036,23.9176,23.9036,23.9106,21900.0
2012-04-18 10:05:00,34.06,34.08,34.06,34.08,12800.0,23.9106,23.9246,23.9106,23.9246,12800.0
2012-04-18 10:10:00,34.08,34.1,34.07,34.1,29200.0,23.9246,23.9387,23.9176,23.9387,29200.0
2012-04-18 10:15:00,34.11,34.13,34.11,34.12,166800.0,23.9457,23.9597,23.9457,23.9527,166800.0
2012-04-18 10:20:00,34.12,34.12,34.08,34.09,20800.0,23.9527,23.9527,23.9246,23.9317,20800.0
2012-04-18 10:25:00,34.09,34.09,34.07,34.08,49300.0,23.9317,23.9317,23.9176,23.9246,49300.0
2012-04-18 10:30:00,34.07,34.09,34.07,34.09,65700.0,23.9176,23.9317,23.9176,23.9317,65700.0
2012-04-18 10:35:00,34.09,34.12,34.09,34.12,36800.0,23.9317,23.9527,23.9317,23.9527,36800.0
2012-04-18 10:40:00,34.12,34.13,34.11,34.12,30700.0,23.9527,23.9597,23.9457,23.9527,30700.0
2012-04-18 10:45:00,34.13,34.14,34.13,34.13,9400.0,23.9597,23.9668,23.9597,23.9597,9400.0
2012-04-18 10:50:00,34.12,34.13,34.1,34.1,33500.0,23.9527,23.9597,23.9387,23.9387,33500.0
2012-04-18 10:55:00,34.1,34.1,34.08,34.09,19300.0,23.9387,23.9387,23.9246,23.9317,19300.0
2012-04-18 11:00:00,34.09,34.1,34.08,34.09,17000.0,23.9317,23.9387,23.9246,23.9317,17000.0
2012-04-18 11:05:00,34.09,34.1,34.04,34.05,61100.0,23.9317,23.9387,23.8966,23.9036,61100.0
2012-04-18 11:10:00,34.05,34.06,34.03,34.05,53200.0,23.9036,23.9106,23.8895,23.9036,53200.0
2012-04-18 11:15:00,34.04,34.05,34.02,34.04,66000.0,23.8966,23.9036,23.8825,23.8966,66000.0
2012-04-18 11:20:00,34.04,34.05,34.03,34.05,56200.0,23.8966,23.9036,23.8895,23.9036,56200.0
2012-04-18 11:25:00,34.06,34.07,34.05,34.07,62700.0,23.9106,23.9176,23.9036,23.9176,62700.0
2012-04-18 11:30:00,34.07,34.07,34.06,34.07,4600.0,23.9176,23.9176,23.9106,23.9176,4600.0
2012-04-18 11:35:00,34.07,34.08,34.07,34.08,7100.0,23.9176,23.9246,23.9176,23.9246,7100.0
2012-04-18 11:40:00,34.08,34.08,34.07,34.08,9400.0,23.9246,23.9246,23.9176,23.9246,9400.0
2012-04-18 11:45:00,34.07,34.1,34.07,34.1,16900.0,23.9176,23.9387,23.9176,23.9387,16900.0
2012-04-18 11:50:00,34.09,34.11,34.09,34.11,59700.0,23.9317,23.9457,23.9317,23.9457,59700.0
2012-04-18 11:55:00,34.12,34.15,34.12,34.14,44800.0,23.9527,23.9738,23.9527,23.9668,44800.0
2012-04-18 12:00:00,34.14,34.15,34.14,34.15,43500.0,23.9668,23.9738,23.9668,23.9738,43500.0
2012-04-18 12:05:00,34.14,34.15,34.14,34.15,1900.0,23.9668,23.9738,23.9668,23.9738,1900.0
2012-04-18 12:10:00,34.15,34.16,34.14,34.16,20900.0,23.9738,23.9808,23.9668,23.9808,20900.0
2012-04-18 12:15:00,34.16,34.16,34.15,34.15,62400.0,23.9808,23.9808,23.9738,23.9738,62400.0
2012-04-18 12:20:00,34.15,34.15,34.14,34.14,10100.0,23.9738,23.9738,23.9668,23.9668,10100.0
2012-04-18 12:25:00,34.13,34.13,34.13,34.13,2000.0,23.9597,23.9597,23.9597,23.9597,2000.0
2012-04-18 12:30:00,34.12,34.13,34.12,34.12,7000.0,23.9527,23.9597,23.9527,23.9527,7000.0
2012-04-18 12:35:00,34.13,34.14,34.12,34.14,25200.0,23.9597,23.9668,23.9527,23.9668,25200.0
2012-04-18 12:40:00,34.13,34.15,34.13,34.14,130200.0,23.9597,23.9738,23.9597,23.9668,130200.0
2012-04-18 12:45:00,34.14,34.14,34.12,34.12,8600.0,23.9668,23.9668,23.9527,23.9527,8600.0
2012-04-18 12:50:00,34.12,34.13,34.12,34.13,6600.0,23.9527,23.9597,23.9527,23.9597,6600.0
2012-04-18 12:55:00,34.13,34.13,34.11,34.13,25500.0,23.9597,23.9597,23.9457,23.9597,25500.0
2012-04-18 13:00:00,34.13,34.13,34.12,34.13,5400.0,23.9597,23.9597,23.9527,23.9597,5400.0
2012-04-18 13:05:00,34.13,34.14,34.13,34.14,23500.0,23.9597,23.9668,23.9597,23.9668,23500.0
2012-04-18 13:10:00,34.14,34.14,34.13,34.13,14600.0,23.9668,23.9668,23.9597,23.9597,14600.0
2012-04-18 13:15:00,34.14,34.14,34.11,34.12,59200.0,23.9668,23.9668,23.9457,23.9527,59200.0
2012-04-18 13:20:00,34.13,34.13,34.12,34.13,13000.0,23.9597,23.9597,23.9527,23.9597,13000.0
2012-04-18 13:25:00,34.13,34.13,34.1,34.1,26100.0,23.9597,23.9597,23.9387,23.9387,26100.0
2012-04-18 13:30:00,34.1,34.11,34.09,34.09,13300.0,23.9387,23.9457,23.9317,23.9317,13300.0
2012-04-18 13:35:00,34.09,34.1,34.09,34.09,3700.0,23.9317,23.9387,23.9317,23.9317,3700.0
2012-04-18 13:40:00,34.09,34.1,34.09,34.1,3300.0,23.9317,23.9387,23.9317,23.9387,3300.0
2012-04-18 13:45:00,34.1,34.11,34.1,34.11,10300.0,23.9387,23.9457,23.9387,23.9457,10300.0
2012-04-18 13:50:00,34.11,34.12,34.1,34.11,50000.0,23.9457,23.9527,23.9387,23.9457,50000.0
2012-04-18 13:55:00,34.12,34.12,34.09,34.1,65100.0,23.9527,23.9527,23.9317,23.9387,65100.0
2012-04-18 14:00:00,34.1,34.11,34.09,34.1,13600.0,23.9387,23.9457,23.9317,23.9387,13600.0
2012-04-18 14:05:00,34.11,34.11,34.1,34.1,5600.0,23.9457,23.9457,23.9387,23.9387,5600.0
2012-04-18 14:10:00,34.11,34.11,34.1,34.11,4500.0,23.9457,23.9457,23.9387,23.9457,4500.0
2012-04-18 14:15:00,34.11,34.12,34.11,34.12,45100.0,23.9457,23.9527,23.9457,23.9527,45100.0
2012-04-18 14:20:00,34.12,34.15,34.12,34.14,181400.0,23.9527,23.9738,23.9527,23.9668,181400.0
2012-04-18 14:25:00,34.15,34.15,34.13,34.13,510700.0,23.9738,23.9738,23.9597,23.9597,510700.0
2012-04-18 14:30:00,34.14,34.15,34.13,34.14,74600.0,23.9668,23.9738,23.9597,23.9668,74600.0
2012-04-18 14:35:00,34.15,34.15,34.14,34.15,5000.0,23.9738,23.9738,23.9668,23.9738,5000.0
2012-04-18 14:40:00,34.15,34.15,34.13,34.14,18700.0,23.9738,23.9738,23.9597,23.9668,18700.0
2012-04-18 14:45:00,34.14,34.16,34.14,34.14,163100.0,23.9668,23.9808,23.9668,23.9668,163100.0
2012-04-18 14:50:00,34.15,34.16,34.14,34.16,12100.0,23.9738,23.9808,23.9668,23.9808,12100.0
2012-04-18 14:55:00,34.16,34.16,34.14,34.15,131800.0,23.9808,23.9808,23.9668,23.9738,131800.0
2012-04-18 15:00:00,34.14,34.17,34.14,34.17,140600.0,23.9668,23.9878,23.9668,23.9878,140600.0
2012-04-18 15:05:00,34.17,34.18,34.16,34.16,88400.0,23.9878,23.9948,23.9808,23.9808,88400.0
2012-04-18 15:10:00,34.15,34.16,34.15,34.15,28000.0,23.9738,23.9808,23.9738,23.9738,28000.0
2012-04-18 15:15:00,34.16,34.16,34.14,34.15,12200.0,23.9808,23.9808,23.9668,23.9738,12200.0
2012-04-18 15:20:00,34.14,34.16,34.14,34.15,104400.0,23.9668,23.9808,23.9668,23.9738,104400.0
2012-04-18 15:25:00,34.16,34.16,34.12,34.13,75000.0,23.9808,23.9808,23.9527,23.9597,75000.0
2012-04-18 15:30:00,34.13,34.14,34.12,34.13,46300.0,23.9597,23.9668,23.9527,23.9597,46300.0
2012-04-18 15:35:00,34.14,34.15,34.13,34.13,45100.0,23.9668,23.9738,23.9597,23.9597,45100.0
2012-04-18 15:40:00,34.14,34.14,34.12,34.14,60300.0,23.9668,23.9668,23.9527,23.9668,60300.0
2012-04-18 15:45:00,34.14,34.15,34.13,34.13,93700.0,23.9668,23.9738,23.9597,23.9597,93700.0
2012-04-18 15:50:00,34.14,34.14,34.11,34.11,149200.0,23.9668,23.9668,23.9457,23.9457,149200.0
2012-04-18 15:55:00,34.11,34.12,34.1,34.11,298900.0,23.9457,23.9527,23.9387,23.9457,298900.0
2012-04-19 09:30:00,34.16,34.16,34.07,34.07,51600.0,23.9808,23.9808,23.9176,23.9176,51600.0
2012-04-19 09:35:00,34.07,34.08,34.01,34.03,59900.0,23.9176,23.9246,23.8755,23.8895,59900.0
2012-04-19 09:40:00,34.03,34.04,34.01,34.04,36800.0,23.8895,23.8966,23.8755,23.8966,36800.0
2012-04-19 09:45:00,34.04,34.05,34.02,34.04,53200.0,23.8966,23.9036,23.8825,23.8966,53200.0
2012-04-19 09:50:00,34.04,34.05,34.03,34.04,63200.0,23.8966,23.9036,23.8895,23.8966,63200.0
2012-04-19 09:55:00,34.04,34.07,34.04,34.07,22900.0,23.8966,23.9176,23.8966,23.9176,22900.0
2012-04-19 10:00:00,34.07,34.07,33.99,33.99,121800.0,23.9176,23.9176,23.8615,23.8615,121800.0
2012-04-19 10:05:00,33.98,34.0,33.94,33.94,92600.0,23.8544,23.8685,23.8264,23.8264,92600.0
2012-04-19 10:10:00,33.94,33.98,33.93,33.96,40800.0,23.8264,23.8544,23.8193,23.8404,40800.0
2012-04-19 10:15:00,33.96,33.99,33.94,33.99,171900.0,23.8404,23.8615,23.8264,23.8615,171900.0
2012-04-19 10:20:00,33.99,33.99,33.96,33.97,83200.0,23.8615,23.8615,23.8404,23.8474,83200.0
2012-04-19 10:25:00,33.97,33.97,33.95,33.95,23200.0,23.8474,23.8474,23.8334,23.8334,23200.0
2012-04-19 10:30:00,33.96,33.99,33.94,33.99,68000.0,23.8404,23.8615,23.8264,23.8615,68000.0
2012-04-19 10:35:00,34.0,34.04,33.99,34.04,47900.0,23.8685,23.8966,23.8615,23.8966,47900.0
2012-04-19 10:40:00,34.04,34.1,34.04,34.09,73100.0,23.8966,23.9387,23.8966,23.9317,73100.0
2012-04-19 10:45:00,34.1,34.12,34.08,34.1,76700.0,23.9387,23.9527,23.9246,23.9387,76700.0
2012-04-19 10:50:00,34.09,34.12,34.09,34.11,37400.0,23.9317,23.9527,23.9317,23.9457,37400.0
2012-04-19 10:55:00,34.11,34.12,34.11,34.11,3600.0,23.9457,23.9527,23.9457,23.9457,3600.0
2012-04-19 11:00:00,34.1,34.11,34.09,34.11,51500.0,23.9387,23.9457,23.9317,23.9457,51500.0
2012-04-19 11:05:00,34.12,34.14,34.12,34.14,35600.0,23.9527,23.9668,23.9527,23.9668,35600.0
2012-04-19 11:10:00,34.13,34.13,34.11,34.12,15200.0,23.9597,23.9597,23.9457,23.9527,15200.0
2012-04-19 11:15:00,34.12,34.14,34.12,34.12,19900.0,23.9527,23.9668,23.9527,23.9527,19900.0
2012-04-19 11:20:00,34.12,34.14,34.1,34.11,12800.0,23.9527,23.9668,23.9387,23.9457,12800.0
2012-04-19 11:25:00,34.1,34.11,34.09,34.1,9400.0,23.9387,23.9457,23.9317,23.9387,9400.0
2012-04-19 11:30:00,34.09,34.1,34.06,34.07,41300.0,23.9317,23.9387,23.9106,23.9176,41300.0
2012-04-19 11:35:00,34.07,34.09,34.06,34.09,83000.0,23.9176,23.9317,23.9106,23.9317,83000.0
2012-04-19 11:40:00,34.08,34.08,34.07,34.08,17200.0,23.9246,23.9246,23.9176,23.9246,17200.0
2012-04-19 11:45:00,34.08,34.1,34.08,34.09,7300.0,23.9246,23.9387,23.9246,23.9317,7300.0
2012-04-19 11:50:00,34.1,34.12,34.1,34.12,20100.0,23.9387,23.9527,23.9387,23.9527,20100.0
2012-04-19 11:55:00,34.13,34.13,34.12,34.13,5500.0,23.9597,23.9597,23.9527,23.9597,5500.0
2012-04-19 12:00:00,34.13,34.13,34.07,34.07,11000.0,23.9597,23.9597,23.9176,23.9176,11000.0
2012-04-19 12:05:00,34.06,34.06,34.02,34.03,11400.0,23.9106,23.9106,23.8825,23.8895,11400.0
2012-04-19 12:10:00,34.02,34.04,34.02,34.04,15000.0,23.8825,23.8966,23.8825,23.8966,15000.0
2012-04-19 12:15:00,34.03,34.03,34.01,34.01,50200.0,23.8895,23.8895,23.8755,23.8755,50200.0
2012-04-19 12:20:00,34.01,34.02,34.01,34.01,16000.0,23.8755,23.8825,23.8755,23.8755,16000.0
2012-04-19 12:25:00,34.01,34.02,34.01,34.01,11200.0,23.8755,23.8825,23.8755,23.8755,11200.0
2012-04-19 12:30:00,34.01,34.02,33.99,34.01,28100.0,23.8755,23.8825,23.8615,23.8755,28100.0
2012-04-19 12:35:00,34.01,34.04,34.01,34.03,24500.0,23.8755,23.8966,23.8755,23.8895,24500.0
2012-04-19 12:40:00,34.03,34.04,34.02,34.02,23100.0,23.8895,23.8966,23.8825,23.8825,23100.0
2012-04-19 12:45:00,34.03,34.05,34.02,34.04,23600.0,23.8895,23.9036,23.8825,23.8966,23600.0
2012-04-19 12:50:00,34.03,34.05,34.03,34.05,25900.0,23.8895,23.9036,23.8895,23.9036,25900.0
2012-04-19 12:55:00,34.05,34.06,34.04,34.06,121800.0,23.9036,23.9106,23.8966,23.9106,121800.0
2012-04-19 13:00:00,34.05,34.06,34.04,34.06,28300.0,23.9036,23.9106,23.8966,23.9106,28300.0
2012-04-19 13:05:00,34.05,34.06,34.05,34.06,11000.0,23.9036,23.9106,23.9036,23.9106,11000.0
2012-04-19 13:10:00,34.05,34.05,34.02,34.02,104300.0,23.9036,23.9036,23.8825,23.8825,104300.0
2012-04-19 13:15:00,34.02,34.05,34.02,34.04,31100.0,23.8825,23.9036,23.8825,23.8966,31100.0
2012-04-19 13:20:00,34.03,34.03,33.99,34.0,65800.0,23.8895,23.8895,23.8615,23.8685,65800.0
2012-04-19 13:25:00,34.0,34.02,33.99,34.01,94800.0,23.8685,23.8825,23.8615,23.8755,94800.0
2012-04-19 13:30:00,34.01,34.06,34.01,34.03,704100.0,23.8755,23.9106,23.8755,23.8895,704100.0
2012-04-19 13:35:00,34.03,34.03,34.02,34.03,14500.0,23.8895,23.8895,23.8825,23.8895,14500.0
2012-04-19 13:40:00,34.02,34.02,34.01,34.01,55500.0,23.8825,23.8825,23.8755,23.8755,55500.0
2012-04-19 13:45:00,34.02,34.02,34.01,34.02,13700.0,23.8825,23.8825,23.8755,23.8825,13700.0
2012-04-19 13:50:00,34.02,34.02,33.99,33.99,206600.0,23.8825,23.8825,23.8615,23.8615,206600.0
2012-04-19 13:55:00,34.0,34.0,33.99,33.99,34600.0,23.8685,23.8685,23.8615,23.8615,34600.0
2012-04-19 14:00:00,33.98,34.0,33.98,34.0,59000.0,23.8544,23.8685,23.8544,23.8685,59000.0
2012-04-19 14:05:00,34.0,34.0,33.98,33.99,97100.0,23.8685,23.8685,23.8544,23.8615,97100.0
2012-04-19 14:10:00,33.99,33.99,33.98,33.98,60300.0,23.8615,23.8615,23.8544,23.8544,60300.0
2012-04-19 14:15:00,33.98,33.99,33.96,33.97,23300.0,23.8544,23.8615,23.8404,23.8474,23300.0
2012-04-19 14:20:00,33.97,33.97,33.95,33.97,23800.0,23.8474,23.8474,23.8334,23.8474,23800.0
2012-04-19 14:25:00,33.97,33.97,33.94,33.94,38000.0,23.8474,23.8474,23.8264,23.8264,38000.0
2012-04-19 14:30:00,33.95,33.96,33.9,33.9,59500.0,23.8334,23.8404,23.7983,23.7983,59500.0
2012-04-19 14:35:00,33.9,33.91,33.87,33.9,75300.0,23.7983,23.8053,23.7772,23.7983,75300.0
2012-04-19 14:40:00,33.91,33.91,33.9,33.91,61100.0,23.8053,23.8053,23.7983,23.8053,61100.0
2012-04-19 14:45:00,33.91,33.92,33.89,33.92,30200.0,23.8053,23.8123,23.7913,23.8123,30200.0
2012-04-19 14:50:00,33.92,33.92,33.91,33.92,11600.0,23.8123,23.8123,23.8053,23.8123,11600.0
2012-04-19 14:55:00,33.92,33.92,33.91,33.92,66900.0,23.8123,23.8123,23.8053,23.8123,66900.0
2012-04-19 15:00:00,33.92,33.93,33.91,33.92,15500.0,23.8123,23.8193,23.8053,23.8123,15500.0
2012-04-19 15:05:00,33.92,33.93,33.9,33.9,29500.0,23.8123,23.8193,23.7983,23.7983,29500.0
2012-04-19 15:10:00,33.9,33.91,33.88,33.89,41500.0,23.7983,23.8053,23.7842,23.7913,41500.0
2012-04-19 15:15:00,33.88,33.91,33.87,33.9,20600.0,23.7842,23.8053,23.7772,23.7983,20600.0
2012-04-19 15:20:00,33.91,33.91,33.89,33.91,48500.0,23.8053,23.8053,23.7913,23.8053,48500.0
2012-04-19 15:25:00,33.9,33.96,33.9,33.96,143400.0,23.7983,23.8404,23.7983,23.8404,143400.0
2012-04-19 15:30:00,33.95,33.98,33.95,33.97,45800.0,23.8334,23.8544,23.8334,23.8474,45800.0
2012-04-19 15:35:00,33.97,34.0,33.97,33.99,39800.0,23.8474,23.8685,23.8474,23.8615,39800.0
2012-04-19 15:40:00,34.0,34.0,33.98,33.99,77100.0,23.8685,23.8685,23.8544,23.8615,77100.0
2012-04-19 15:45:00,34.0,34.04,34.0,34.01,214100.0,23.8685,23.8966,23.8685,23.8755,214100.0
2012-04-19 15:50:00,34.02,34.02,33.97,34.0,379800.0,23.8825,23.8825,23.8474,23.8685,379800.0
2012-04-19 15:55:00,34.0,34.03,33.99,33.99,420600.0,23.8685,23.8895,23.8615,23.8615,420600.0
2012-04-20 09:30:00,34.08,34.09,34.03,34.08,93200.0,23.9246,23.9317,23.8895,23.9246,93200.0
2012-04-20 09:35:00,34.08,34.1,34.06,34.09,25400.0,23.9246,23.9387,23.9106,23.9317,25400.0
2012-04-20 09:40:00,34.09,34.1,34.06,34.09,40200.0,23.9317,23.9387,23.9106,23.9317,40200.0
2012-04-20 09:45:00,34.1,34.13,34.1,34.12,77100.0,23.9387,23.9597,23.9387,23.9527,77100.0
2012-04-20 09:50:00,34.12,34.18,34.12,34.16,33800.0,23.9527,23.9948,23.9527,23.9808,33800.0
2012-04-20 09:55:00,34.17,34.19,34.15,34.19,32000.0,23.9878,24.0019,23.9738,24.0019,32000.0
2012-04-20 10:00:00,34.19,34.19,34.16,34.18,31600.0,24.0019,24.0019,23.9808,23.9948,31600.0
2012-04-20 10:05:00,34.17,34.2,34.16,34.19,64600.0,23.9878,24.0089,23.9808,24.0019,64600.0
2012-04-20 10:10:00,34.2,34.25,34.19,34.25,58000.0,24.0089,24.044,24.0019,24.044,58000.0
2012-04-20 10:15:00,34.25,34.26,34.23,34.26,20800.0,24.044,24.051,24.0299,24.051,20800.0
2012-04-20 10:20:00,34.25,34.27,34.25,34.26,25700.0,24.044,24.058,24.044,24.051,25700.0
2012-04-20 10:25:00,34.27,34.29,34.25,34.27,67300.0,24.058,24.0721,24.044,24.058,67300.0
2012-04-20 10:30:00,34.28,34.32,34.28,34.31,85200.0,24.065,24.0931,24.065,24.0861,85200.0
2012-04-20 10:35:00,34.31,34.33,34.31,34.33,49900.0,24.0861,24.1001,24.0861,24.1001,49900.0
2012-04-20 10:40:00,34.32,34.34,34.32,34.33,105300.0,24.0931,24.1072,24.0931,24.1001,105300.0
2012-04-20 10:45:00,34.33,34.33,34.29,34.31,33300.0,24.1001,24.1001,24.0721,24.0861,33300.0
2012-04-20 10:50:00,34.3,34.33,34.3,34.32,65700.0,24.0791,24.1001,24.0791,24.0931,65700.0
2012-04-20 10:55:00,34.32,34.33,34.31,34.33,14600.0,24.0931,24.1001,24.0861,24.1001,14600.0
2012-04-20 11:00:00,34.33,34.33,34.3,34.31,92100.0,24.1001,24.1001,24.0791,24.0861,92100.0
2012-04-20 11:05:00,34.31,34.31,34.3,34.31,37100.0,24.0861,24.0861,24.0791,24.0861,37100.0
2012-04-20 11:10:00,34.31,34.31,34.3,34.31,44200.0,24.0861,24.0861,24.0791,24.0861,44200.0
2012-04-20 11:15:00,34.31,34.31,34.3,34.31,54200.0,24.0861,24.0861,24.0791,24.0861,54200.0
2012-04-20 11:20:00,34.31,34.32,34.3,34.3,66200.0,24.0861,24.0931,24.0791,24.0791,66200.0
2012-04-20 11:25:00,34.3,34.31,34.3,34.31,19100.0,24.0791,24.0861,24.0791,24.0861,19100.0
2012-04-20 11:30:00,34.31,34.33,34.31,34.33,32000.0,24.0861,24.1001,24.0861,24.1001,32000.0
2012-04-20 11:35:00,34.33,34.33,34.31,34.31,44500.0,24.1001,24.1001,24.0861,24.0861,44500.0
2012-04-20 11:40:00,34.32,34.33,34.31,34.33,10800.0,24.0931,24.1001,24.0861,24.1001,10800.0
2012-04-20 11:45:00,34.32,34.34,34.32,34.34,27500.0,24.0931,24.1072,24.0931,24.1072,27500.0
2012-04-20 11:50:00,34.33,34.34,34.32,34.34,33600.0,24.1001,24.1072,24.0931,24.1072,33600.0
2012-04-20 11:55:00,34.34,34.34,34.33,34.33,14100.0,24.1072,24.1072,24.1001,24.1001,14100.0
2012-04-20 12:00:00,34.34,34.35,34.33,34.35,17500.0,24.1072,24.1142,24.1001,24.1142,17500.0
2012-04-20 12:05:00,34.34,34.36,34.34,34.36,129700.0,24.1072,24.1212,24.1072,24.1212,129700.0
2012-04-20 12:10:00,34.36,34.36,34.35,34.36,212500.0,24.1212,24.1212,24.1142,24.1212,212500.0
2012-04-20 12:15:00,34.36,34.36,34.34,34.35,20300.0,24.1212,24.1212,24.1072,24.1142,20300.0
2012-04-20 12:20:00,34.35,34.36,34.35,34.36,31700.0,24.1142,24.1212,24.1142,24.1212,31700.0
2012-04-20 12:25:00,34.36,34.36,34.35,34.36,55600.0,24.1212,24.1212,24.1142,24.1212,55600.0
2012-04-20 12:30:00,34.36,34.36,34.35,34.36,15000.0,24.1212,24.1212,24.1142,24.1212,15000.0
2012-04-20 12:35:00,34.36,34.36,34.35,34.36,162500.0,24.1212,24.1212,24.1142,24.1212,162500.0
2012-04-20 12:40:00,34.36,34.36,34.35,34.36,30500.0,24.1212,24.1212,24.1142,24.1212,30500.0
2012-04-20 12:45:00,34.36,34.36,34.35,34.36,15000.0,24.1212,24.1212,24.1142,24.1212,15000.0
2012-04-20 12:50:00,34.36,34.37,34.35,34.37,31900.0,24.1212,24.1282,24.1142,24.1282,31900.0
2012-04-20 12:55:00,34.37,34.37,34.36,34.36,10500.0,24.1282,24.1282,24.1212,24.1212,10500.0
2012-04-20 13:00:00,34.37,34.37,34.36,34.37,6500.0,24.1282,24.1282,24.1212,24.1282,6500.0
2012-04-20 13:05:00,34.37,34.37,34.35,34.36,40500.0,24.1282,24.1282,24.1142,24.1212,40500.0
2012-04-20 13:10:00,34.36,34.37,34.36,34.36,30600.0,24.1212,24.1282,24.1212,24.1212,30600.0
2012-04-20 13:15:00,34.36,34.36,34.35,34.35,35800.0,24.1212,24.1212,24.1142,24.1142,35800.0
2012-04-20 13:20:00,34.35,34.35,34.32,34.32,24300.0,24.1142,24.1142,24.0931,24.0931,24300.0
2012-04-20 13:25:00,34.33,34.33,34.3,34.32,48600.0,24.1001,24.1001,24.0791,24.0931,48600.0
2012-04-20 13:30:00,34.32,34.32,34.31,34.31,80100.0,24.0931,24.0931,24.0861,24.0861,80100.0
2012-04-20 13:35:00,34.31,34.32,34.31,34.32,28500.0,24.0861,24.0931,24.0861,24.0931,28500.0
2012-04-20 13:40:00,34.32,34.33,34.32,34.33,19400.0,24.0931,24.1001,24.0931,24.1001,19400.0
2012-04-20 13:45:00,34.32,34.34,34.32,34.34,22200.0,24.0931,24.1072,24.0931,24.1072,22200.0
2012-04-20 13:50:00,34.34,34.34,34.32,34.32,13200.0,24.1072,24.1072,24.0931,24.0931,13200.0
2012-04-20 13:55:00,34.32,34.33,34.31,34.33,56100.0,24.0931,24.1001,24.0861,24.1001,56100.0
2012-04-20 14:00:00,34.33,34.33,34.31,34.33,34700.0,24.1001,24.1001,24.0861,24.1001,34700.0
2012-04-20 14:05:00,34.32,34.33,34.29,34.3,35600.0,24.0931,24.1001,24.0721,24.0791,35600.0
2012-04-20 14:10:00,34.3,34.32,34.29,34.31,50500.0,24.0791,24.0931,24.0721,24.0861,50500.0
2012-04-20 14:15:00,34.32,34.34,34.31,34.33,70700.0,24.0931,24.1072,24.0861,24.1001,70700.0
2012-04-20 14:20:00,34.32,34.33,34.32,34.32,34100.0,24.0931,24.1001,24.0931,24.0931,34100.0
2012-04-20 14:25:00,34.32,34.34,34.32,34.34,38400.0,24.0931,24.1072,24.0931,24.1072,38400.0
2012-04-20 14:30:00,34.33,34.33,34.31,34.33,47600.0,24.1001,24.1001,24.0861,24.1001,47600.0
2012-04-20 14:35:00,34.33,34.33,34.32,34.33,82500.0,24.1001,24.1001,24.0931,24.1001,82500.0
2012-04-20 14:40:00,34.33,34.33,34.32,34.33,15700.0,24.1001,24.1001,24.0931,24.1001,15700.0
2012-04-20 14:45:00,34.33,34.33,34.32,34.32,41900.0,24.1001,24.1001,24.0931,24.0931,41900.0
2012-04-20 14:50:00,34.32,34.33,34.31,34.31,18400.0,24.0931,24.1001,24.0861,24.0861,18400.0
2012-04-20 14:55:00,34.32,34.32,34.3,34.32,56300.0,24.0931,24.0931,24.0791,24.0931,56300.0
2012-04-20 15:00:00,34.31,34.32,34.3,34.31,32600.0,24.0861,24.0931,24.0791,24.0861,32600.0
2012-04-20 15:05:00,34.31,34.31,34.28,34.28,174300.0,24.0861,24.0861,24.065,24.065,174300.0
2012-04-20 15:10:00,34.29,34.3,34.28,34.3,91100.0,24.0721,24.0791,24.065,24.0791,91100.0
2012-04-20 15:15:00,34.3,34.32,34.3,34.32,50100.0,24.0791,24.0931,24.0791,24.0931,50100.0
2012-04-20 15:20:00,34.32,34.32,34.29,34.3,59500.0,24.0931,24.0931,24.0721,24.0791,59500.0
2012-04-20 15:25:00,34.29,34.31,34.29,34.31,114200.0,24.0721,24.0861,24.0721,24.0861,114200.0
2012-04-20 15:30:00,34.31,34.32,34.3,34.32,87400.0,24.0861,24.0931,24.0791,24.0931,87400.0
2012-04-20 15:35:00,34.32,34.34,34.31,34.34,101800.0,24.0931,24.1072,24.0861,24.1072,101800.0
2012-04-20 15:40:00,34.34,34.34,34.32,34.33,207200.0,24.1072,24.1072,24.0931,24.1001,207200.0
2012-04-20 15:45:00,34.32,34.33,34.31,34.33,122600.0,24.0931,24.1001,24.0861,24.1001,122600.0
2012-04-20 15:50:00,34.32,34.33,34.29,34.3,325600.0,24.0931,24.1001,24.0721,24.0791,325600.0
2012-04-20 15:55:00,34.3,34.31,34.29,34.3,631800.0,24.0791,24.0861,24.0721,24.0791,631800.0
2012-04-23 09:30:00,34.0,34.02,33.89,33.91,241900.0,23.8685,23.8825,23.7913,23.8053,241900.0
2012-04-23 09:35:00,33.9,33.94,33.9,33.94,80200.0,23.7983,23.8264,23.7983,23.8264,80200.0
2012-04-23 09:40:00,33.94,33.97,33.93,33.93,136200.0,23.8264,23.8474,23.8193,23.8193,136200.0
2012-04-23 09:45:00,33.93,33.93,33.92,33.92,44600.0,23.8193,23.8193,23.8123,23.8123,44600.0
2012-04-23 09:50:00,33.93,33.94,33.88,33.89,70800.0,23.8193,23.8264,23.7842,23.7913,70800.0
2012-04-23 09:55:00,33.89,33.9,33.88,33.89,108300.0,23.7913,23.7983,23.7842,23.7913,108300.0
2012-04-23 10:00:00,33.89,33.89,33.85,33.87,38300.0,23.7913,23.7913,23.7632,23.7772,38300.0
2012-04-23 10:05:00,33.87,33.87,33.82,33.82,48600.0,23.7772,23.7772,23.7421,23.7421,48600.0
2012-04-23 10:10:00,33.82,33.85,33.81,33.85,283900.0,23.7421,23.7632,23.7351,23.7632,283900.0
2012-04-23 10:15:00,33.85,33.85,33.81,33.82,42300.0,23.7632,23.7632,23.7351,23.7421,42300.0
2012-04-23 10:20:00,33.82,33.84,33.79,33.82,56000.0,23.7421,23.7562,23.7211,23.7421,56000.0
2012-04-23 10:25:00,33.82,33.83,33.81,33.83,45200.0,23.7421,23.7491,23.7351,23.7491,45200.0
2012-04-23 10:30:00,33.82,33.83,33.8,33.83,37800.0,23.7421,23.7491,23.7281,23.7491,37800.0
2012-04-23 10:35:00,33.83,33.85,33.81,33.84,83100.0,23.7491,23.7632,23.7351,23.7562,83100.0
2012-04-23 10:40:00,33.84,33.86,33.84,33.84,20100.0,23.7562,23.7702,23.7562,23.7562,20100.0
2012-04-23 10:45:00,33.84,33.84,33.81,33.81,38700.0,23.7562,23.7562,23.7351,23.7351,38700.0
2012-04-23 10:50:00,33.81,33.83,33.79,33.83,79800.0,23.7351,23.7491,23.7211,23.7491,79800.0
2012-04-23 10:55:00,33.83,33.84,33.81,33.81,51800.0,23.7491,23.7562,23.7351,23.7351,51800.0
2012-04-23 11:00:00,33.82,33.83,33.8,33.8,238700.0,23.7421,23.7491,23.7281,23.7281,238700.0
2012-04-23 11:05:00,33.8,33.8,33.79,33.79,83900.0,23.7281,23.7281,23.7211,23.7211,83900.0
2012-04-23 11:10:00,33.79,33.79,33.76,33.76,31900.0,23.7211,23.7211,23.7,23.7,31900.0
2012-04-23 11:15:00,33.77,33.77,33.74,33.75,20000.0,23.707,23.707,23.686,23.693,20000.0
2012-04-23 11:20:00,33.74,33.76,33.74,33.75,23300.0,23.686,23.7,23.686,23.693,23300.0
2012-04-23 11:25:00,33.76,33.77,33.75,33.75,149500.0,23.7,23.707,23.693,23.693,149500.0
2012-04-23 11:30:00,33.75,33.76,33.74,33.75,16700.0,23.693,23.7,23.686,23.693,16700.0
2012-04-23 11:35:00,33.76,33.77,33.75,33.76,19200.0,23.7,23.707,23.693,23.7,19200.0
2012-04-23 11:40:00,33.75,33.76,33.73,33.73,32000.0,23.693,23.7,23.6789,23.6789,32000.0
2012-04-23 11:45:00,33.74,33.74,33.72,33.73,30600.0,23.686,23.686,23.6719,23.6789,30600.0
2012-04-23 11:50:00,33.72,33.73,33.71,33.73,66800.0,23.6719,23.6789,23.6649,23.6789,66800.0
2012-04-23 11:55:00,33.73,33.73,33.71,33.71,17000.0,23.6789,23.6789,23.6649,23.6649,17000.0
2012-04-23 12:00:00,33.71,33.74,33.71,33.74,15700.0,23.6649,23.686,23.6649,23.686,15700.0
2012-04-23 12:05:00,33.74,33.76,33.74,33.76,98400.0,23.686,23.7,23.686,23.7,98400.0
2012-04-23 12:10:00,33.75,33.75,33.74,33.75,51900.0,23.693,23.693,23.686,23.693,51900.0
2012-04-23 12:15:00,33.75,33.75,33.74,33.74,34500.0,23.693,23.693,23.686,23.686,34500.0
2012-04-23 12:20:00,33.75,33.75,33.74,33.75,21900.0,23.693,23.693,23.686,23.693,21900.0
2012-04-23 12:25:00,33.74,33.75,33.73,33.74,25400.0,23.686,23.693,23.6789,23.686,25400.0
2012-04-23 12:30:00,33.74,33.74,33.72,33.73,29000.0,23.686,23.686,23.6719,23.6789,29000.0
2012-04-23 12:35:00,33.73,33.73,33.72,33.72,4700.0,23.6789,23.6789,23.6719,23.6719,4700.0
2012-04-23 12:40:00,33.73,33.73,33.71,33.72,44600.0,23.6789,23.6789,23.6649,23.6719,44600.0
2012-04-23 12:45:00,33.72,33.72,33.7,33.71,21400.0,23.6719,23.6719,23.6579,23.6649,21400.0
2012-04-23 12:50:00,33.71,33.72,33.7,33.71,11300.0,23.6649,23.6719,23.6579,23.6649,11300.0
2012-04-23 12:55:00,33.71,33.73,33.71,33.72,72700.0,23.6649,23.6789,23.6649,23.6719,72700.0
2012-04-23 13:00:00,33.73,33.73,33.72,33.73,111000.0,23.6789,23.6789,23.6719,23.6789,111000.0
2012-04-23 13:05:00,33.73,33.73,33.72,33.72,95900.0,23.6789,23.6789,23.6719,23.6719,95900.0
2012-04-23 13:10:00,33.73,33.74,33.72,33.73,144000.0,23.6789,23.686,23.6719,23.6789,144000.0
2012-04-23 13:15:00,33.74,33.74,33.73,33.74,72800.0,23.686,23.686,23.6789,23.686,72800.0
2012-04-23 13:20:00,33.74,33.74,33.72,33.74,12500.0,23.686,23.686,23.6719,23.686,12500.0
2012-04-23 13:25:00,33.74,33.74,33.72,33.72,43500.0,23.686,23.686,23.6719,23.6719,43500.0
2012-04-23 13:30:00,33.72,33.72,33.71,33.71,9700.0,23.6719,23.6719,23.6649,23.6649,9700.0
2012-04-23 13:35:00,33.72,33.73,33.72,33.73,2300.0,23.6719,23.6789,23.6719,23.6789,2300.0
2012-04-23 13:40:00,33.73,33.75,33.73,33.75,53100.0,23.6789,23.693,23.6789,23.693,53100.0
2012-04-23 13:45:00,33.75,33.75,33.73,33.73,33200.0,23.693,23.693,23.6789,23.6789,33200.0
2012-04-23 13:50:00,33.74,33.75,33.73,33.75,90400.0,23.686,23.693,23.6789,23.693,90400.0
2012-04-23 13:55:00,33.74,33.75,33.74,33.75,2800.0,23.686,23.693,23.686,23.693,2800.0
2012-04-23 14:00:00,33.75,33.75,33.73,33.73,106500.0,23.693,23.693,23.6789,23.6789,106500.0
2012-04-23 14:05:00,33.74,33.74,33.73,33.74,23100.0,23.686,23.686,23.6789,23.686,23100.0
2012-04-23 14:10:00,33.75,33.76,33.74,33.76,54200.0,23.693,23.7,23.686,23.7,54200.0
2012-04-23 14:15:00,33.76,33.78,33.75,33.78,7100.0,23.7,23.714,23.693,23.714,7100.0
2012-04-23 14:20:00,33.78,33.82,33.78,33.81,16500.0,23.714,23.7421,23.714,23.7351,16500.0
2012-04-23 14:25:00,33.81,33.81,33.8,33.8,14000.0,23.7351,23.7351,23.7281,23.7281,14000.0
2012-04-23 14:30:00,33.8,33.84,33.8,33.83,11700.0,23.7281,23.7562,23.7281,23.7491,11700.0
2012-04-23 14:35:00,33.84,33.84,33.82,33.82,8900.0,23.7562,23.7562,23.7421,23.7421,8900.0
2012-04-23 14:40:00,33.82,33.83,33.82,33.83,12500.0,23.7421,23.7491,23.7421,23.7491,12500.0
2012-04-23 14:45:00,33.83,33.84,33.81,33.82,18000.0,23.7491,23.7562,23.7351,23.7421,18000.0
2012-04-23 14:50:00,33.81,33.82,33.8,33.82,19200.0,23.7351,23.7421,23.7281,23.7421,19200.0
2012-04-23 14:55:00,33.82,33.82,33.8,33.8,10200.0,23.7421,23.7421,23.7281,23.7281,10200.0
2012-04-23 15:00:00,33.8,33.81,33.79,33.8,13900.0,23.7281,23.7351,23.7211,23.7281,13900.0
2012-04-23 15:05:00,33.81,33.81,33.79,33.79,15800.0,23.7351,23.7351,23.7211,23.7211,15800.0
2012-04-23 15:10:00,33.79,33.8,33.78,33.79,113100.0,23.7211,23.7281,23.714,23.7211,113100.0
2012-04-23 15:15:00,33.79,33.81,33.79,33.8,13600.0,23.7211,23.7351,23.7211,23.7281,13600.0
2012-04-23 15:20:00,33.81,33.81,33.8,33.81,18500.0,23.7351,23.7351,23.7281,23.7351,18500.0
2012-04-23 15:25:00,33.81,33.82,33.81,33.81,13400.0,23.7351,23.7421,23.7351,23.7351,13400.0
2012-04-23 15:30:00,33.82,33.83,33.81,33.82,59800.0,23.7421,23.7491,23.7351,23.7421,59800.0
2012-04-23 15:35:00,33.83,33.83,33.81,33.82,97100.0,23.7491,23.7491,23.7351,23.7421,97100.0
2012-04-23 15:40:00,33.82,33.83,33.81,33.82,31400.0,23.7421,23.7491,23.7351,23.7421,31400.0
2012-04-23 15:45:00,33.81,33.82,33.79,33.82,57600.0,23.7351,23.7421,23.7211,23.7421,57600.0
2012-04-23 15:50:00,33.81,33.82,33.8,33.81,137600.0,23.7351,23.7421,23.7281,23.7351,137600.0
2012-04-23 15:55:00,33.82,33.82,33.79,33.8,694300.0,23.7421,23.7421,23.7211,23.7281,694300.0
2012-04-24 09:30:00,33.86,33.88,33.82,33.84,38000.0,23.7702,23.7842,23.7421,23.7562,38000.0
2012-04-24 09:35:00,33.84,33.89,33.84,33.87,29500.0,23.7562,23.7913,23.7562,23.7772,29500.0
2012-04-24 09:40:00,33.87,33.9,33.85,33.87,100000.0,23.7772,23.7983,23.7632,23.7772,100000.0
2012-04-24 09:45:00,33.88,33.89,33.85,33.89,49100.0,23.7842,23.7913,23.7632,23.7913,49100.0
2012-04-24 09:50:00,33.89,33.9,33.88,33.88,170000.0,23.7913,23.7983,23.7842,23.7842,170000.0
2012-04-24 09:55:00,33.88,33.89,33.86,33.88,79400.0,23.7842,23.7913,23.7702,23.7842,79400.0
2012-04-24 10:00:00,33.87,33.92,33.87,33.92,21700.0,23.7772,23.8123,23.7772,23.8123,21700.0
2012-04-24 10:05:00,33.92,33.94,33.91,33.92,13400.0,23.8123,23.8264,23.8053,23.8123,13400.0
2012-04-24 10:10:00,33.92,33.93,33.88,33.89,14000.0,23.8123,23.8193,23.7842,23.7913,14000.0
2012-04-24 10:15:00,33.89,33.91,33.88,33.89,36300.0,23.7913,23.8053,23.7842,23.7913,36300.0
2012-04-24 10:20:00,33.88,33.89,33.87,33.88,22700.0,23.7842,23.7913,23.7772,23.7842,22700.0
2012-04-24 10:25:00,33.88,33.9,33.88,33.89,61100.0,23.7842,23.7983,23.7842,23.7913,61100.0
2012-04-24 10:30:00,33.89,33.91,33.89,33.9,12400.0,23.7913,23.8053,23.7913,23.7983,12400.0
2012-04-24 10:35:00,33.9,33.9,33.89,33.9,29400.0,23.7983,23.7983,23.7913,23.7983,29400.0
2012-04-24 10:40:00,33.89,33.94,33.89,33.94,206100.0,23.7913,23.8264,23.7913,23.8264,206100.0
2012-04-24 10:45:00,33.94,33.95,33.94,33.94,22900.0,23.8264,23.8334,23.8264,23.8264,22900.0
2012-04-24 10:50:00,33.94,33.95,33.93,33.93,22500.0,23.8264,23.8334,23.8193,23.8193,22500.0
2012-04-24 10:55:00,33.93,33.94,33.91,33.94,207100.0,23.8193,23.8264,23.8053,23.8264,207100.0
2012-04-24 11:00:00,33.94,33.95,33.93,33.93,40800.0,23.8264,23.8334,23.8193,23.8193,40800.0
2012-04-24 11:05:00,33.93,33.94,33.92,33.93,31800.0,23.8193,23.8264,23.8123,23.8193,31800.0
2012-04-24 11:10:00,33.93,33.94,33.92,33.94,16700.0,23.8193,23.8264,23.8123,23.8264,16700.0
2012-04-24 11:15:00,33.94,33.94,33.93,33.93,4500.0,23.8264,23.8264,23.8193,23.8193,4500.0
2012-04-24 11:20:00,33.94,33.95,33.94,33.95,25700.0,23.8264,23.8334,23.8264,23.8334,25700.0
2012-04-24 11:25:00,33.95,33.96,33.94,33.94,14100.0,23.8334,23.8404,23.8264,23.8264,14100.0
2012-04-24 11:30:00,33.94,33.95,33.92,33.92,64900.0,23.8264,23.8334,23.8123,23.8123,64900.0
2012-04-24 11:35:00,33.93,33.93,33.89,33.89,39500.0,23.8193,23.8193,23.7913,23.7913,39500.0
2012-04-24 11:40:00,33.89,33.89,33.87,33.88,179500.0,23.7913,23.7913,23.7772,23.7842,179500.0
2012-04-24 11:45:00,33.88,33.88,33.87,33.88,55600.0,23.7842,23.7842,23.7772,23.7842,55600.0
2012-04-24 11:50:00,33.88,33.9,33.87,33.88,60300.0,23.7842,23.7983,23.7772,23.7842,60300.0
2012-04-24 11:55:00,33.88,33.88,33.87,33.87,31100.0,23.7842,23.7842,23.7772,23.7772,31100.0
2012-04-24 12:00:00,33.87,33.87,33.85,33.87,59700.0,23.7772,23.7772,23.7632,23.7772,59700.0
2012-04-24 12:05:00,33.87,33.88,33.86,33.87,103700.0,23.7772,23.7842,23.7702,23.7772,103700.0
2012-04-24 12:10:00,33.86,33.87,33.86,33.86,65100.0,23.7702,23.7772,23.7702,23.7702,65100.0
2012-04-24 12:15:00,33.87,33.87,33.85,33.86,121800.0,23.7772,23.7772,23.7632,23.7702,121800.0
2012-04-24 12:20:00,33.86,33.86,33.84,33.84,19700.0,23.7702,23.7702,23.7562,23.7562,19700.0
2012-04-24 12:25:00,33.84,33.84,33.82,33.83,22700.0,23.7562,23.7562,23.7421,23.7491,22700.0
2012-04-24 12:30:00,33.82,33.83,33.82,33.83,16200.0,23.7421,23.7491,23.7421,23.7491,16200.0
2012-04-24 12:35:00,33.83,33.83,33.81,33.81,74700.0,23.7491,23.7491,23.7351,23.7351,74700.0
2012-04-24 12:40:00,33.81,33.82,33.79,33.8,13500.0,23.7351,23.7421,23.7211,23.7281,13500.0
2012-04-24 12:45:00,33.79,33.81,33.79,33.8,24300.0,23.7211,23.7351,23.7211,23.7281,24300.0
2012-04-24 12:50:00,33.8,33.81,33.8,33.8,9600.0,23.7281,23.7351,23.7281,23.7281,9600.0
2012-04-24 12:55:00,33.79,33.8,33.79,33.79,4600.0,23.7211,23.7281,23.7211,23.7211,4600.0
2012-04-24 13:00:00,33.79,33.81,33.79,33.8,16200.0,23.7211,23.7351,23.7211,23.7281,16200.0
2012-04-24 13:05:00,33.8,33.82,33.8,33.81,11900.0,23.7281,23.7421,23.7281,23.7351,11900.0
2012-04-24 13:10:00,33.81,33.82,33.81,33.82,17800.0,23.7351,23.7421,23.7351,23.7421,17800.0
2012-04-24 13:15:00,33.81,33.83,33.81,33.82,15800.0,23.7351,23.7491,23.7351,23.7421,15800.0
2012-04-24 13:20:00,33.83,33.83,33.82,33.82,6500.0,23.7491,23.7491,23.7421,23.7421,6500.0
2012-04-24 13:25:00,33.83,33.83,33.82,33.82,7700.0,23.7491,23.7491,23.7421,23.7421,7700.0
2012-04-24 13:30:00,33.83,33.85,33.83,33.84,27100.0,23.7491,23.7632,23.7491,23.7562,27100.0
2012-04-24 13:35:00,33.84,33.84,33.83,33.83,10100.0,23.7562,23.7562,23.7491,23.7491,10100.0
2012-04-24 13:40:00,33.83,33.84,33.81,33.82,15400.0,23.7491,23.7562,23.7351,23.7421,15400.0
2012-04-24 13:45:00,33.82,33.83,33.82,33.83,7900.0,23.7421,23.7491,23.7421,23.7491,7900.0
2012-04-24 13:50:00,33.82,33.83,33.82,33.82,8300.0,23.7421,23.7491,23.7421,23.7421,8300.0
2012-04-24 13:55:00,33.82,33.82,33.8,33.8,76000.0,23.7421,23.7421,23.7281,23.7281,76000.0
2012-04-24 14:00:00,33.79,33.8,33.79,33.79,15100.0,23.7211,23.7281,23.7211,23.7211,15100.0
2012-04-24 14:05:00,33.8,33.81,33.8,33.8,36100.0,23.7281,23.7351,23.7281,23.7281,36100.0
2012-04-24 14:10:00,33.81,33.81,33.8,33.8,13400.0,23.7351,23.7351,23.7281,23.7281,13400.0
2012-04-24 14:15:00,33.8,33.81,33.8,33.8,28500.0,23.7281,23.7351,23.7281,23.7281,28500.0
2012-04-24 14:20:00,33.79,33.8,33.79,33.8,15100.0,23.7211,23.7281,23.7211,23.7281,15100.0
2012-04-24 14:25:00,33.79,33.8,33.77,33.79,43000.0,23.7211,23.7281,23.707,23.7211,43000.0
2012-04-24 14:30:00,33.79,33.8,33.78,33.8,15200.0,23.7211,23.7281,23.714,23.7281,15200.0
2012-04-24 14:35:00,33.79,33.81,33.78,33.81,16100.0,23.7211,23.7351,23.714,23.7351,16100.0
2012-04-24 14:40:00,33.81,33.82,33.8,33.81,24000.0,23.7351,23.7421,23.7281,23.7351,24000.0
2012-04-24 14:45:00,33.8,33.81,33.8,33.8,8700.0,23.7281,23.7351,23.7281,23.7281,8700.0
2012-04-24 14:50:00,33.8,33.8,33.77,33.78,1056400.0,23.7281,23.7281,23.707,23.714,1056400.0
2012-04-24 14:55:00,33.78,33.79,33.77,33.77,14700.0,23.714,23.7211,23.707,23.707,14700.0
2012-04-24 15:00:00,33.77,33.77,33.76,33.77,15500.0,23.707,23.707,23.7,23.707,15500.0
2012-04-24 15:05:00,33.76,33.8,33.76,33.79,200300.0,23.7,23.7281,23.7,23.7211,200300.0
2012-04-24 15:10:00,33.8,33.8,33.79,33.79,9400.0,23.7281,23.7281,23.7211,23.7211,9400.0
2012-04-24 15:15:00,33.79,33.8,33.78,33.79,32200.0,23.7211,23.7281,23.714,23.7211,32200.0
2012-04-24 15:20:00,33.78,33.8,33.78,33.78,62600.0,23.714,23.7281,23.714,23.714,62600.0
2012-04-24 15:25:00,33.79,33.79,33.77,33.77,63400.0,23.7211,23.7211,23.707,23.707,63400.0
2012-04-24 15:30:00,33.77,33.81,33.77,33.81,114200.0,23.707,23.7351,23.707,23.7351,114200.0
2012-04-24 15:35:00,33.8,33.81,33.78,33.8,116300.0,23.7281,23.7351,23.714,23.7281,116300.0
2012-04-24 15:40:00,33.8,33.81,33.79,33.79,250000.0,23.7281,23.7351,23.7211,23.7211,250000.0
2012-04-24 15:45:00,33.79,33.81,33.78,33.79,143300.0,23.7211,23.7351,23.714,23.7211,143300.0
2012-04-24 15:50:00,33.79,33.8,33.79,33.79,164000.0,23.7211,23.7281,23.7211,23.7211,164000.0
2012-04-24 15:55:00,33.79,33.81,33.79,33.81,328000.0,23.7211,23.7351,23.7211,23.7351,328000.0
2012-04-25 09:30:00,33.9,33.91,33.86,33.89,112500.0,23.7983,23.8053,23.7702,23.7913,112500.0
2012-04-25 09:35:00,33.89,33.9,33.87,33.88,67200.0,23.7913,23.7983,23.7772,23.7842,67200.0
2012-04-25 09:40:00,33.87,33.91,33.87,33.9,55100.0,23.7772,23.8053,23.7772,23.7983,55100.0
2012-04-25 09:45:00,33.9,33.94,33.9,33.93,28500.0,23.7983,23.8264,23.7983,23.8193,28500.0
2012-04-25 09:50:00,33.93,33.95,33.93,33.95,12100.0,23.8193,23.8334,23.8193,23.8334,12100.0
2012-04-25 09:55:00,33.95,33.95,33.92,33.95,55100.0,23.8334,23.8334,23.8123,23.8334,55100.0
2012-04-25 10:00:00,33.95,33.97,33.95,33.95,46200.0,23.8334,23.8474,23.8334,23.8334,46200.0
2012-04-25 10:05:00,33.95,33.98,33.95,33.98,58200.0,23.8334,23.8544,23.8334,23.8544,58200.0
2012-04-25 10:10:00,33.98,33.98,33.97,33.98,58000.0,23.8544,23.8544,23.8474,23.8544,58000.0
2012-04-25 10:15:00,33.98,34.0,33.98,33.99,38700.0,23.8544,23.8685,23.8544,23.8615,38700.0
2012-04-25 10:20:00,33.98,34.01,33.98,34.0,49700.0,23.8544,23.8755,23.8544,23.8685,49700.0
2012-04-25 10:25:00,34.0,34.01,33.98,33.98,85100.0,23.8685,23.8755,23.8544,23.8544,85100.0
2012-04-25 10:30:00,33.98,34.01,33.98,34.0,72500.0,23.8544,23.8755,23.8544,23.8685,72500.0
2012-04-25 10:35:00,34.0,34.0,33.98,33.98,63500.0,23.8685,23.8685,23.8544,23.8544,63500.0
2012-04-25 10:40:00,33.99,34.01,33.98,34.01,49300.0,23.8615,23.8755,23.8544,23.8755,49300.0
2012-04-25 10:45:00,34.0,34.02,34.0,34.01,24300.0,23.8685,23.8825,23.8685,23.8755,24300.0
2012-04-25 10:50:00,34.02,34.03,34.0,34.02,54900.0,23.8825,23.8895,23.8685,23.8825,54900.0
2012-04-25 10:55:00,34.03,34.04,34.02,34.04,47400.0,23.8895,23.8966,23.8825,23.8966,47400.0
2012-04-25 11:00:00,34.03,34.04,34.02,34.04,37900.0,23.8895,23.8966,23.8825,23.8966,37900.0
2012-04-25 11:05:00,34.04,34.06,34.03,34.03,145600.0,23.8966,23.9106,23.8895,23.8895,145600.0
2012-04-25 11:10:00,34.03,34.04,34.02,34.02,26000.0,23.8895,23.8966,23.8825,23.8825,26000.0
2012-04-25 11:15:00,34.02,34.03,34.01,34.02,36200.0,23.8825,23.8895,23.8755,23.8825,36200.0
2012-04-25 11:20:00,34.02,34.04,34.02,34.03,29800.0,23.8825,23.8966,23.8825,23.8895,29800.0
2012-04-25 11:25:00,34.03,34.05,34.02,34.04,80000.0,23.8895,23.9036,23.8825,23.8966,80000.0
2012-04-25 11:30:00,34.05,34.05,34.04,34.05,108600.0,23.9036,23.9036,23.8966,23.9036,108600.0
2012-04-25 11:35:00,34.05,34.06,34.04,34.06,10600.0,23.9036,23.9106,23.8966,23.9106,10600.0
2012-04-25 11:40:00,34.06,34.06,34.04,34.04,22400.0,23.9106,23.9106,23.8966,23.8966,22400.0
2012-04-25 11:45:00,34.05,34.05,34.03,34.04,94700.0,23.9036,23.9036,23.8895,23.8966,94700.0
2012-04-25 11:50:00,34.04,34.05,34.03,34.05,93600.0,23.8966,23.9036,23.8895,23.9036,93600.0
2012-04-25 11:55:00,34.05,34.06,34.04,34.04,76500.0,23.9036,23.9106,23.8966,23.8966,76500.0
2012-04-25 12:00:00,34.05,34.05,34.04,34.05,15900.0,23.9036,23.9036,23.8966,23.9036,15900.0
2012-04-25 12:05:00,34.04,34.04,34.03,34.03,11900.0,23.8966,23.8966,23.8895,23.8895,11900.0
2012-04-25 12:10:00,34.03,34.04,34.02,34.04,42400.0,23.8895,23.8966,23.8825,23.8966,42400.0
2012-04-25 12:15:00,34.04,34.05,34.03,34.03,78400.0,23.8966,23.9036,23.8895,23.8895,78400.0
2012-04-25 12:20:00,34.03,34.04,34.02,34.02,13700.0,23.8895,23.8966,23.8825,23.8825,13700.0
2012-04-25 12:25:00,34.02,34.03,33.99,34.02,42100.0,23.8825,23.8895,23.8615,23.8825,42100.0
2012-04-25 12:30:00,34.02,34.04,34.01,34.02,43400.0,23.8825,23.8966,23.8755,23.8825,43400.0
2012-04-25 12:35:00,34.02,34.04,34.0,34.02,60500.0,23.8825,23.8966,23.8685,23.8825,60500.0
2012-04-25 12:40:00,34.02,34.03,34.01,34.02,22500.0,23.8825,23.8895,23.8755,23.8825,22500.0
2012-04-25 12:45:00,34.03,34.04,34.02,34.03,17600.0,23.8895,23.8966,23.8825,23.8895,17600.0
2012-04-25 12:50:00,34.03,34.03,34.02,34.03,8000.0,23.8895,23.8895,23.8825,23.8895,8000.0
2012-04-25 12:55:00,34.03,34.05,34.02,34.05,17000.0,23.8895,23.9036,23.8825,23.9036,17000.0
2012-04-25 13:00:00,34.05,34.05,34.03,34.04,75500.0,23.9036,23.9036,23.8895,23.8966,75500.0
2012-04-25 13:05:00,34.04,34.07,34.04,34.06,31500.0,23.8966,23.9176,23.8966,23.9106,31500.0
2012-04-25 13:10:00,34.05,34.06,34.05,34.05,19700.0,23.9036,23.9106,23.9036,23.9036,19700.0
2012-04-25 13:15:00,34.06,34.06,34.05,34.06,44500.0,23.9106,23.9106,23.9036,23.9106,44500.0
2012-04-25 13:20:00,34.06,34.06,34.04,34.06,100400.0,23.9106,23.9106,23.8966,23.9106,100400.0
2012-04-25 13:25:00,34.06,34.06,34.04,34.05,32200.0,23.9106,23.9106,23.8966,23.9036,32200.0
2012-04-25 13:30:00,34.05,34.06,34.04,34.05,18600.0,23.9036,23.9106,23.8966,23.9036,18600.0
2012-04-25 13:35:00,34.05,34.06,34.04,34.05,14400.0,23.9036,23.9106,23.8966,23.9036,14400.0
2012-04-25 13:40:00,34.05,34.05,34.04,34.04,42300.0,23.9036,23.9036,23.8966,23.8966,42300.0
2012-04-25 13:45:00,34.04,34.05,34.01,34.02,36600.0,23.8966,23.9036,23.8755,23.8825,36600.0
2012-04-25 13:50:00,34.02,34.03,34.01,34.03,13000.0,23.8825,23.8895,23.8755,23.8895,13000.0
2012-04-25 13:55:00,34.02,34.03,34.01,34.02,33000.0,23.8825,23.8895,23.8755,23.8825,33000.0
2012-04-25 14:00:00,34.02,34.02,33.99,33.99,116200.0,23.8825,23.8825,23.8615,23.8615,116200.0
2012-04-25 14:05:00,33.99,34.0,33.98,33.99,21500.0,23.8615,23.8685,23.8544,23.8615,21500.0
2012-04-25 14:10:00,33.99,34.01,33.99,34.01,39400.0,23.8615,23.8755,23.8615,23.8755,39400.0
2012-04-25 14:15:00,34.01,34.01,33.98,34.0,113200.0,23.8755,23.8755,23.8544,23.8685,113200.0
2012-04-25 14:20:00,34.0,34.08,34.0,34.08,96400.0,23.8685,23.9246,23.8685,23.9246,96400.0
2012-04-25 14:25:00,34.08,34.08,34.05,34.06,62800.0,23.9246,23.9246,23.9036,23.9106,62800.0
2012-04-25 14:30:00,34.05,34.06,34.0,34.01,34200.0,23.9036,23.9106,23.8685,23.8755,34200.0
2012-04-25 14:35:00,34.0,34.01,33.99,34.0,46900.0,23.8685,23.8755,23.8615,23.8685,46900.0
2012-04-25 14:40:00,34.0,34.01,33.98,33.99,19400.0,23.8685,23.8755,23.8544,23.8615,19400.0
2012-04-25 14:45:00,33.99,34.02,33.98,34.02,32100.0,23.8615,23.8825,23.8544,23.8825,32100.0
2012-04-25 14:50:00,34.01,34.03,34.0,34.03,24700.0,23.8755,23.8895,23.8685,23.8895,24700.0
2012-04-25 14:55:00,34.02,34.04,34.02,34.04,29000.0,23.8825,23.8966,23.8825,23.8966,29000.0
2012-04-25 15:00:00,34.04,34.07,34.04,34.07,45500.0,23.8966,23.9176,23.8966,23.9176,45500.0
2012-04-25 15:05:00,34.07,34.07,34.04,34.04,38100.0,23.9176,23.9176,23.8966,23.8966,38100.0
2012-04-25 15:10:00,34.05,34.05,34.01,34.01,74000.0,23.9036,23.9036,23.8755,23.8755,74000.0
2012-04-25 15:15:00,34.01,34.01,33.99,34.01,39900.0,23.8755,23.8755,23.8615,23.8755,39900.0
2012-04-25 15:20:00,34.01,34.01,33.99,33.99,102400.0,23.8755,23.8755,23.8615,23.8615,102400.0
2012-04-25 15:25:00,33.99,34.0,33.97,33.98,191200.0,23.8615,23.8685,23.8474,23.8544,191200.0
2012-04-25 15:30:00,33.97,33.98,33.96,33.98,33000.0,23.8474,23.8544,23.8404,23.8544,33000.0
2012-04-25 15:35:00,33.97,34.0,33.97,33.99,96800.0,23.8474,23.8685,23.8474,23.8615,96800.0
2012-04-25 15:40:00,33.99,34.0,33.98,33.99,33700.0,23.8615,23.8685,23.8544,23.8615,33700.0
2012-04-25 15:45:00,33.98,34.01,33.98,34.0,89600.0,23.8544,23.8755,23.8544,23.8685,89600.0
2012-04-25 15:50:00,34.01,34.03,34.0,34.03,267100.0,23.8755,23.8895,23.8685,23.8895,267100.0
2012-04-25 15:55:00,34.03,34.03,34.01,34.02,955000.0,23.8895,23.8895,23.8755,23.8825,955000.0
2012-04-26 09:30:00,34.05,34.05,34.0,34.05,69600.0,23.9036,23.9036,23.8685,23.9036,69600.0
2012-04-26 09:35:00,34.05,34.06,34.04,34.05,41100.0,23.9036,23.9106,23.8966,23.9036,41100.0
2012-04-26 09:40:00,34.05,34.05,34.01,34.04,170600.0,23.9036,23.9036,23.8755,23.8966,170600.0
2012-04-26 09:45:00,34.04,34.05,34.03,34.05,25900.0,23.8966,23.9036,23.8895,23.9036,25900.0
2012-04-26 09:50:00,34.05,34.06,34.05,34.05,34100.0,23.9036,23.9106,23.9036,23.9036,34100.0
2012-04-26 09:55:00,34.06,34.07,34.04,34.06,11600.0,23.9106,23.9176,23.8966,23.9106,11600.0
2012-04-26 10:00:00,34.05,34.08,34.05,34.08,69400.0,23.9036,23.9246,23.9036,23.9246,69400.0
2012-04-26 10:05:00,34.08,34.12,34.08,34.12,11600.0,23.9246,23.9527,23.9246,23.9527,11600.0
2012-04-26 10:10:00,34.12,34.13,34.1,34.11,129600.0,23.9527,23.9597,23.9387,23.9457,129600.0
2012-04-26 10:15:00,34.1,34.11,34.09,34.1,40000.0,23.9387,23.9457,23.9317,23.9387,40000.0
2012-04-26 10:20:00,34.11,34.11,34.08,34.09,32700.0,23.9457,23.9457,23.9246,23.9317,32700.0
2012-04-26 10:25:00,34.1,34.12,34.1,34.11,44900.0,23.9387,23.9527,23.9387,23.9457,44900.0
2012-04-26 10:30:00,34.1,34.11,34.09,34.11,9600.0,23.9387,23.9457,23.9317,23.9457,9600.0
2012-04-26 10:35:00,34.11,34.12,34.09,34.09,21700.0,23.9457,23.9527,23.9317,23.9317,21700.0
2012-04-26 10:40:00,34.09,34.1,34.08,34.1,50000.0,23.9317,23.9387,23.9246,23.9387,50000.0
2012-04-26 10:45:00,34.1,34.11,34.09,34.09,26300.0,23.9387,23.9457,23.9317,23.9317,26300.0
2012-04-26 10:50:00,34.09,34.11,34.09,34.09,29100.0,23.9317,23.9457,23.9317,23.9317,29100.0
2012-04-26 10:55:00,34.09,34.1,34.09,34.09,35500.0,23.9317,23.9387,23.9317,23.9317,35500.0
2012-04-26 11:00:00,34.09,34.1,34.09,34.1,3700.0,23.9317,23.9387,23.9317,23.9387,3700.0
2012-04-26 11:05:00,34.11,34.13,34.11,34.13,7100.0,23.9457,23.9597,23.9457,23.9597,7100.0
2012-04-26 11:10:00,34.13,34.13,34.12,34.12,11000.0,23.9597,23.9597,23.9527,23.9527,11000.0
2012-04-26 11:15:00,34.12,34.13,34.11,34.12,13400.0,23.9527,23.9597,23.9457,23.9527,13400.0
2012-04-26 11:20:00,34.12,34.13,34.11,34.13,10000.0,23.9527,23.9597,23.9457,23.9597,10000.0
2012-04-26 11:25:00,34.13,34.15,34.13,34.15,29100.0,23.9597,23.9738,23.9597,23.9738,29100.0
2012-04-26 11:30:00,34.15,34.15,34.14,34.15,116100.0,23.9738,23.9738,23.9668,23.9738,116100.0
2012-04-26 11:35:00,34.15,34.16,34.15,34.16,43900.0,23.9738,23.9808,23.9738,23.9808,43900.0
2012-04-26 11:40:00,34.16,34.18,34.15,34.17,114500.0,23.9808,23.9948,23.9738,23.9878,114500.0
2012-04-26 11:45:00,34.16,34.18,34.16,34.18,11100.0,23.9808,23.9948,23.9808,23.9948,11100.0
2012-04-26 11:50:00,34.18,34.19,34.17,34.19,134300.0,23.9948,24.0019,23.9878,24.0019,134300.0
2012-04-26 11:55:00,34.19,34.2,34.19,34.2,84000.0,24.0019,24.0089,24.0019,24.0089,84000.0
2012-04-26 12:00:00,34.2,34.2,34.18,34.19,46700.0,24.0089,24.0089,23.9948,24.0019,46700.0
2012-04-26 12:05:00,34.19,34.2,34.18,34.19,40100.0,24.0019,24.0089,23.9948,24.0019,40100.0
2012-04-26 12:10:00,34.18,34.2,34.18,34.2,11600.0,23.9948,24.0089,23.9948,24.0089,11600.0
2012-04-26 12:15:00,34.2,34.2,34.18,34.18,11500.0,24.0089,24.0089,23.9948,23.9948,11500.0
2012-04-26 12:20:00,34.18,34.19,34.17,34.18,7500.0,23.9948,24.0019,23.9878,23.9948,7500.0
2012-04-26 12:25:00,34.18,34.18,34.17,34.18,2700.0,23.9948,23.9948,23.9878,23.9948,2700.0
2012-04-26 12:30:00,34.18,34.19,34.17,34.18,13400.0,23.9948,24.0019,23.9878,23.9948,13400.0
2012-04-26 12:35:00,34.19,34.19,34.17,34.17,1900.0,24.0019,24.0019,23.9878,23.9878,1900.0
2012-04-26 12:40:00,34.18,34.18,34.17,34.17,1100.0,23.9948,23.9948,23.9878,23.9878,1100.0
2012-04-26 12:45:00,34.17,34.18,34.17,34.18,2000.0,23.9878,23.9948,23.9878,23.9948,2000.0
2012-04-26 12:50:00,34.18,34.18,34.17,34.18,6900.0,23.9948,23.9948,23.9878,23.9948,6900.0
2012-04-26 12:55:00,34.17,34.19,34.17,34.19,42900.0,23.9878,24.0019,23.9878,24.0019,42900.0
2012-04-26 13:00:00,34.2,34.2,34.18,34.2,13900.0,24.0089,24.0089,23.9948,24.0089,13900.0
2012-04-26 13:05:00,34.2,34.2,34.19,34.2,900.0,24.0089,24.0089,24.0019,24.0089,900.0
2012-04-26 13:10:00,34.2,34.2,34.19,34.2,3600.0,24.0089,24.0089,24.0019,24.0089,3600.0
2012-04-26 13:15:00,34.2,34.23,34.2,34.23,57400.0,24.0089,24.0299,24.0089,24.0299,57400.0
2012-04-26 13:20:00,34.23,34.23,34.22,34.23,9100.0,24.0299,24.0299,24.0229,24.0299,9100.0
2012-04-26 13:25:00,34.23,34.24,34.23,34.23,55300.0,24.0299,24.037,24.0299,24.0299,55300.0
2012-04-26 13:30:00,34.23,34.24,34.22,34.24,33500.0,24.0299,24.037,24.0229,24.037,33500.0
2012-04-26 13:35:00,34.23,34.28,34.23,34.28,60200.0,24.0299,24.065,24.0299,24.065,60200.0
2012-04-26 13:40:00,34.27,34.28,34.27,34.27,10100.0,24.058,24.065,24.058,24.058,10100.0
2012-04-26 13:45:00,34.28,34.29,34.28,34.29,18500.0,24.065,24.0721,24.065,24.0721,18500.0
2012-04-26 13:50:00,34.28,34.3,34.28,34.3,2600.0,24.065,24.0791,24.065,24.0791,2600.0
2012-04-26 13:55:00,34.3,34.3,34.29,34.29,3600.0,24.0791,24.0791,24.0721,24.0721,3600.0
2012-04-26 14:00:00,34.3,34.32,34.3,34.31,12600.0,24.0791,24.0931,24.0791,24.0861,12600.0
2012-04-26 14:05:00,34.3,34.33,34.3,34.33,180400.0,24.0791,24.1001,24.0791,24.1001,180400.0
2012-04-26 14:10:00,34.32,34.33,34.31,34.31,49900.0,24.0931,24.1001,24.0861,24.0861,49900.0
2012-04-26 14:15:00,34.31,34.34,34.31,34.34,25400.0,24.0861,24.1072,24.0861,24.1072,25400.0
2012-04-26 14:20:00,34.34,34.35,34.33,34.35,15600.0,24.1072,24.1142,24.1001,24.1142,15600.0
2012-04-26 14:25:00,34.35,34.35,34.34,34.34,7200.0,24.1142,24.1142,24.1072,24.1072,7200.0
2012-04-26 14:30:00,34.35,34.35,34.34,34.35,7600.0,24.1142,24.1142,24.1072,24.1142,7600.0
2012-04-26 14:35:00,34.35,34.36,34.34,34.35,201300.0,24.1142,24.1212,24.1072,24.1142,201300.0
2012-04-26 14:40:00,34.35,34.35,34.33,34.33,43200.0,24.1142,24.1142,24.1001,24.1001,43200.0
2012-04-26 14:45:00,34.33,34.33,34.31,34.31,9100.0,24.1001,24.1001,24.0861,24.0861,9100.0
2012-04-26 14:50:00,34.32,34.32,34.31,34.31,7900.0,24.0931,24.0931,24.0861,24.0861,7900.0
2012-04-26 14:55:00,34.31,34.34,34.31,34.34,8100.0,24.0861,24.1072,24.0861,24.1072,8100.0
2012-04-26 15:00:00,34.33,34.34,34.33,34.33,11800.0,24.1001,24.1072,24.1001,24.1001,11800.0
2012-04-26 15:05:00,34.34,34.34,34.32,34.32,60000.0,24.1072,24.1072,24.0931,24.0931,60000.0
2012-04-26 15:10:00,34.33,34.35,34.32,34.35,67800.0,24.1001,24.1142,24.0931,24.1142,67800.0
2012-04-26 15:15:00,34.35,34.38,34.35,34.38,94100.0,24.1142,24.1352,24.1142,24.1352,94100.0
2012-04-26 15:20:00,34.38,34.39,34.38,34.38,62700.0,24.1352,24.1423,24.1352,24.1352,62700.0
2012-04-26 15:25:00,34.37,34.38,34.36,34.37,23200.0,24.1282,24.1352,24.1212,24.1282,23200.0
2012-04-26 15:30:00,34.37,34.38,34.34,34.34,27900.0,24.1282,24.1352,24.1072,24.1072,27900.0
2012-04-26 15:35:00,34.34,34.34,34.31,34.31,120700.0,24.1072,24.1072,24.0861,24.0861,120700.0
2012-04-26 15:40:00,34.31,34.32,34.3,34.31,94700.0,24.0861,24.0931,24.0791,24.0861,94700.0
2012-04-26 15:45:00,34.3,34.34,34.3,34.32,114600.0,24.0791,24.1072,24.0791,24.0931,114600.0
2012-04-26 15:50:00,34.32,34.33,34.3,34.31,102200.0,24.0931,24.1001,24.0791,24.0861,102200.0
2012-04-26 15:55:00,34.3,34.32,34.29,34.32,517500.0,24.0791,24.0931,24.0721,24.0931,517500.0
2012-04-27 09:30:00,34.32,34.32,34.27,34.32,34400.0,24.0931,24.0931,24.058,24.0931,34400.0
2012-04-27 09:35:00,34.32,34.32,34.29,34.3,186100.0,24.0931,24.0931,24.0721,24.0791,186100.0
2012-04-27 09:40:00,34.3,34.31,34.29,34.3,122000.0,24.0791,24.0861,24.0721,24.0791,122000.0
2012-04-27 09:45:00,34.3,34.3,34.28,34.28,22700.0,24.0791,24.0791,24.065,24.065,22700.0
2012-04-27 09:50:00,34.28,34.3,34.27,34.3,121500.0,24.065,24.0791,24.058,24.0791,121500.0
2012-04-27 09:55:00,34.3,34.34,34.3,34.33,111700.0,24.0791,24.1072,24.0791,24.1001,111700.0
2012-04-27 10:00:00,34.33,34.34,34.29,34.31,35100.0,24.1001,24.1072,24.0721,24.0861,35100.0
2012-04-27 10:05:00,34.3,34.32,34.3,34.32,8400.0,24.0791,24.0931,24.0791,24.0931,8400.0
2012-04-27 10:10:00,34.32,34.32,34.3,34.31,28900.0,24.0931,24.0931,24.0791,24.0861,28900.0
2012-04-27 10:15:00,34.32,34.32,34.29,34.3,50500.0,24.0931,24.0931,24.0721,24.0791,50500.0
2012-04-27 10:20:00,34.31,34.33,34.31,34.31,22300.0,24.0861,24.1001,24.0861,24.0861,22300.0
2012-04-27 10:25:00,34.31,34.32,34.3,34.31,23400.0,24.0861,24.0931,24.0791,24.0861,23400.0
2012-04-27 10:30:00,34.31,34.33,34.3,34.33,14600.0,24.0861,24.1001,24.0791,24.1001,14600.0
2012-04-27 10:35:00,34.32,34.33,34.32,34.33,35000.0,24.0931,24.1001,24.0931,24.1001,35000.0
2012-04-27 10:40:00,34.33,34.33,34.3,34.31,179500.0,24.1001,24.1001,24.0791,24.0861,179500.0
2012-04-27 10:45:00,34.31,34.31,34.27,34.29,26700.0,24.0861,24.0861,24.058,24.0721,26700.0
2012-04-27 10:50:00,34.3,34.31,34.29,34.3,16800.0,24.0791,24.0861,24.0721,24.0791,16800.0
2012-04-27 10:55:00,34.29,34.31,34.29,34.3,26700.0,24.0721,24.0861,24.0721,24.0791,26700.0
2012-04-27 11:00:00,34.3,34.31,34.3,34.3,25700.0,24.0791,24.0861,24.0791,24.0791,25700.0
2012-04-27 11:05:00,34.3,34.31,34.3,34.31,5700.0,24.0791,24.0861,24.0791,24.0861,5700.0
2012-04-27 11:10:00,34.31,34.33,34.31,34.33,63000.0,24.0861,24.1001,24.0861,24.1001,63000.0
2012-04-27 11:15:00,34.33,34.33,34.31,34.32,11800.0,24.1001,24.1001,24.0861,24.0931,11800.0
2012-04-27 11:20:00,34.32,34.33,34.31,34.33,6900.0,24.0931,24.1001,24.0861,24.1001,6900.0
2012-04-27 11:25:00,34.33,34.34,34.32,34.33,89700.0,24.1001,24.1072,24.0931,24.1001,89700.0
2012-04-27 11:30:00,34.33,34.33,34.31,34.33,13500.0,24.1001,24.1001,24.0861,24.1001,13500.0
2012-04-27 11:35:00,34.33,34.34,34.31,34.31,45300.0,24.1001,24.1072,24.0861,24.0861,45300.0
2012-04-27 11:40:00,34.32,34.32,34.31,34.31,2800.0,24.0931,24.0931,24.0861,24.0861,2800.0
2012-04-27 11:45:00,34.32,34.33,34.31,34.32,9300.0,24.0931,24.1001,24.0861,24.0931,9300.0
2012-04-27 11:50:00,34.32,34.32,34.32,34.32,3100.0,24.0931,24.0931,24.0931,24.0931,3100.0
2012-04-27 11:55:00,34.32,34.32,34.31,34.31,4600.0,24.0931,24.0931,24.0861,24.0861,4600.0
2012-04-27 12:00:00,34.32,34.32,34.3,34.31,5400.0,24.0931,24.0931,24.0791,24.0861,5400.0
2012-04-27 12:05:00,34.31,34.32,34.31,34.32,13200.0,24.0861,24.0931,24.0861,24.0931,13200.0
2012-04-27 12:10:00,34.32,34.32,34.31,34.32,92500.0,24.0931,24.0931,24.0861,24.0931,92500.0
2012-04-27 12:15:00,34.32,34.32,34.31,34.32,10100.0,24.0931,24.0931,24.0861,24.0931,10100.0
2012-04-27 12:20:00,34.32,34.32,34.31,34.32,47400.0,24.0931,24.0931,24.0861,24.0931,47400.0
2012-04-27 12:25:00,34.31,34.32,34.31,34.32,40700.0,24.0861,24.0931,24.0861,24.0931,40700.0
2012-04-27 12:30:00,34.32,34.32,34.3,34.31,48500.0,24.0931,24.0931,24.0791,24.0861,48500.0
2012-04-27 12:35:00,34.31,34.31,34.3,34.31,31100.0,24.0861,24.0861,24.0791,24.0861,31100.0
2012-04-27 12:40:00,34.3,34.32,34.3,34.32,15400.0,24.0791,24.0931,24.0791,24.0931,15400.0
2012-04-27 12:45:00,34.32,34.32,34.31,34.32,8800.0,24.0931,24.0931,24.0861,24.0931,8800.0
2012-04-27 12:50:00,34.32,34.33,34.31,34.33,93300.0,24.0931,24.1001,24.0861,24.1001,93300.0
2012-04-27 12:55:00,34.33,34.34,34.32,34.33,126900.0,24.1001,24.1072,24.0931,24.1001,126900.0
2012-04-27 13:00:00,34.34,34.34,34.33,34.34,53400.0,24.1072,24.1072,24.1001,24.1072,53400.0
2012-04-27 13:05:00,34.33,34.35,34.32,34.32,182900.0,24.1001,24.1142,24.0931,24.0931,182900.0
2012-04-27 13:10:00,34.33,34.33,34.32,34.32,150600.0,24.1001,24.1001,24.0931,24.0931,150600.0
2012-04-27 13:15:00,34.32,34.32,34.31,34.32,33200.0,24.0931,24.0931,24.0861,24.0931,33200.0
2012-04-27 13:20:00,34.32,34.32,34.3,34.31,27000.0,24.0931,24.0931,24.0791,24.0861,27000.0
2012-04-27 13:25:00,34.31,34.34,34.31,34.33,75400.0,24.0861,24.1072,24.0861,24.1001,75400.0
2012-04-27 13:30:00,34.33,34.35,34.32,34.34,41800.0,24.1001,24.1142,24.0931,24.1072,41800.0
2012-04-27 13:35:00,34.35,34.37,34.35,34.35,151400.0,24.1142,24.1282,24.1142,24.1142,151400.0
2012-04-27 13:40:00,34.35,34.37,34.35,34.36,130500.0,24.1142,24.1282,24.1142,24.1212,130500.0
2012-04-27 13:45:00,34.36,34.37,34.35,34.35,33200.0,24.1212,24.1282,24.1142,24.1142,33200.0
2012-04-27 13:50:00,34.34,34.35,34.34,34.34,64100.0,24.1072,24.1142,24.1072,24.1072,64100.0
2012-04-27 13:55:00,34.34,34.34,34.33,34.34,43300.0,24.1072,24.1072,24.1001,24.1072,43300.0
2012-04-27 14:00:00,34.33,34.35,34.33,34.34,41100.0,24.1001,24.1142,24.1001,24.1072,41100.0
2012-04-27 14:05:00,34.33,34.35,34.33,34.34,75100.0,24.1001,24.1142,24.1001,24.1072,75100.0
2012-04-27 14:10:00,34.34,34.35,34.33,34.33,44100.0,24.1072,24.1142,24.1001,24.1001,44100.0
2012-04-27 14:15:00,34.34,34.35,34.33,34.34,89900.0,24.1072,24.1142,24.1001,24.1072,89900.0
2012-04-27 14:20:00,34.35,34.35,34.33,34.34,17100.0,24.1142,24.1142,24.1001,24.1072,17100.0
2012-04-27 14:25:00,34.34,34.34,34.32,34.32,12700.0,24.1072,24.1072,24.0931,24.0931,12700.0
2012-04-27 14:30:00,34.32,34.32,34.29,34.29,14100.0,24.0931,24.0931,24.0721,24.0721,14100.0
2012-04-27 14:35:00,34.3,34.31,34.29,34.31,47600.0,24.0791,24.0861,24.0721,24.0861,47600.0
2012-04-27 14:40:00,34.3,34.31,34.29,34.3,22400.0,24.0791,24.0861,24.0721,24.0791,22400.0
2012-04-27 14:45:00,34.3,34.3,34.28,34.29,7800.0,24.0791,24.0791,24.065,24.0721,7800.0
2012-04-27 14:50:00,34.3,34.31,34.29,34.31,8800.0,24.0791,24.0861,24.0721,24.0861,8800.0
2012-04-27 14:55:00,34.3,34.31,34.3,34.3,4800.0,24.0791,24.0861,24.0791,24.0791,4800.0
2012-04-27 15:00:00,34.3,34.3,34.29,34.3,10600.0,24.0791,24.0791,24.0721,24.0791,10600.0
2012-04-27 15:05:00,34.29,34.31,34.29,34.3,20000.0,24.0721,24.0861,24.0721,24.0791,20000.0
2012-04-27 15:10:00,34.3,34.32,34.3,34.32,33400.0,24.0791,24.0931,24.0791,24.0931,33400.0
2012-04-27 15:15:00,34.32,34.32,34.29,34.29,14100.0,24.0931,24.0931,24.0721,24.0721,14100.0
2012-04-27 15:20:00,34.29,34.31,34.29,34.29,13700.0,24.0721,24.0861,24.0721,24.0721,13700.0
2012-04-27 15:25:00,34.29,34.3,34.28,34.29,203500.0,24.0721,24.0791,24.065,24.0721,203500.0
2012-04-27 15:30:00,34.3,34.3,34.28,34.29,28000.0,24.0791,24.0791,24.065,24.0721,28000.0
2012-04-27 15:35:00,34.29,34.29,34.28,34.28,46200.0,24.0721,24.0721,24.065,24.065,46200.0
2012-04-27 15:40:00,34.29,34.31,34.28,34.29,149900.0,24.0721,24.0861,24.065,24.0721,149900.0
2012-04-27 15:45:00,34.29,34.3,34.27,34.28,184400.0,24.0721,24.0791,24.058,24.065,184400.0
2012-04-27 15:50:00,34.28,34.28,34.25,34.26,193700.0,24.065,24.065,24.044,24.051,193700.0
2012-04-27 15:55:00,34.26,34.29,34.26,34.28,182400.0,24.051,24.0721,24.051,24.065,182400.0
2012-04-30 09:30:00,34.24,34.24,34.17,34.17,47600.0,24.037,24.037,23.9878,23.9878,47600.0
2012-04-30 09:35:00,34.18,34.21,34.17,34.18,20500.0,23.9948,24.0159,23.9878,23.9948,20500.0
2012-04-30 09:40:00,34.18,34.18,34.12,34.13,213100.0,23.9948,23.9948,23.9527,23.9597,213100.0
2012-04-30 09:45:00,34.12,34.18,34.12,34.18,29300.0,23.9527,23.9948,23.9527,23.9948,29300.0
2012-04-30 09:50:00,34.17,34.18,34.15,34.15,36000.0,23.9878,23.9948,23.9738,23.9738,36000.0
2012-04-30 09:55:00,34.15,34.16,34.13,34.14,12500.0,23.9738,23.9808,23.9597,23.9668,12500.0
2012-04-30 10:00:00,34.14,34.17,34.13,34.17,96200.0,23.9668,23.9878,23.9597,23.9878,96200.0
2012-04-30 10:05:00,34.17,34.19,34.16,34.18,34500.0,23.9878,24.0019,23.9808,23.9948,34500.0
2012-04-30 10:10:00,34.17,34.21,34.17,34.2,67800.0,23.9878,24.0159,23.9878,24.0089,67800.0
2012-04-30 10:15:00,34.2,34.21,34.19,34.19,44300.0,24.0089,24.0159,24.0019,24.0019,44300.0
2012-04-30 10:20:00,34.18,34.19,34.18,34.18,28700.0,23.9948,24.0019,23.9948,23.9948,28700.0
2012-04-30 10:25:00,34.18,34.19,34.18,34.18,35700.0,23.9948,24.0019,23.9948,23.9948,35700.0
2012-04-30 10:30:00,34.18,34.18,34.15,34.16,96800.0,23.9948,23.9948,23.9738,23.9808,96800.0
2012-04-30 10:35:00,34.16,34.17,34.16,34.16,8500.0,23.9808,23.9878,23.9808,23.9808,8500.0
2012-04-30 10:40:00,34.16,34.17,34.15,34.17,11100.0,23.9808,23.9878,23.9738,23.9878,11100.0
2012-04-30 10:45:00,34.17,34.18,34.16,34.17,23800.0,23.9878,23.9948,23.9808,23.9878,23800.0
2012-04-30 10:50:00,34.16,34.16,34.15,34.16,18900.0,23.9808,23.9808,23.9738,23.9808,18900.0
2012-04-30 10:55:00,34.16,34.16,34.15,34.15,17400.0,23.9808,23.9808,23.9738,23.9738,17400.0
2012-04-30 11:00:00,34.15,34.16,34.15,34.15,7000.0,23.9738,23.9808,23.9738,23.9738,7000.0
2012-04-30 11:05:00,34.16,34.17,34.16,34.16,29200.0,23.9808,23.9878,23.9808,23.9808,29200.0
2012-04-30 11:10:00,34.15,34.16,34.15,34.16,3500.0,23.9738,23.9808,23.9738,23.9808,3500.0
2012-04-30 11:15:00,34.15,34.17,34.15,34.16,22200.0,23.9738,23.9878,23.9738,23.9808,22200.0
2012-04-30 11:20:00,34.16,34.17,34.16,34.16,15600.0,23.9808,23.9878,23.9808,23.9808,15600.0
2012-04-30 11:25:00,34.17,34.17,34.13,34.15,37400.0,23.9878,23.9878,23.9597,23.9738,37400.0
2012-04-30 11:30:00,34.15,34.16,34.14,34.14,12800.0,23.9738,23.9808,23.9668,23.9668,12800.0
2012-04-30 11:35:00,34.14,34.15,34.13,34.15,13200.0,23.9668,23.9738,23.9597,23.9738,13200.0
2012-04-30 11:40:00,34.15,34.16,34.14,34.15,30900.0,23.9738,23.9808,23.9668,23.9738,30900.0
2012-04-30 11:45:00,34.16,34.18,34.16,34.16,14200.0,23.9808,23.9948,23.9808,23.9808,14200.0
2012-04-30 11:50:00,34.15,34.17,34.14,34.16,17900.0,23.9738,23.9878,23.9668,23.9808,17900.0
2012-04-30 11:55:00,34.16,34.17,34.15,34.16,53600.0,23.9808,23.9878,23.9738,23.9808,53600.0
2012-04-30 12:00:00,34.16,34.17,34.15,34.15,35000.0,23.9808,23.9878,23.9738,23.9738,35000.0
2012-04-30 12:05:00,34.15,34.15,34.12,34.12,47000.0,23.9738,23.9738,23.9527,23.9527,47000.0
2012-04-30 12:10:00,34.13,34.15,34.13,34.15,85900.0,23.9597,23.9738,23.9597,23.9738,85900.0
2012-04-30 12:15:00,34.15,34.15,34.14,34.14,16300.0,23.9738,23.9738,23.9668,23.9668,16300.0
2012-04-30 12:20:00,34.13,34.14,34.12,34.12,53000.0,23.9597,23.9668,23.9527,23.9527,53000.0
2012-04-30 12:25:00,34.13,34.13,34.12,34.12,35300.0,23.9597,23.9597,23.9527,23.9527,35300.0
2012-04-30 12:30:00,34.12,34.13,34.12,34.13,124300.0,23.9527,23.9597,23.9527,23.9597,124300.0
2012-04-30 12:35:00,34.12,34.13,34.12,34.12,40300.0,23.9527,23.9597,23.9527,23.9527,40300.0
2012-04-30 12:40:00,34.13,34.14,34.12,34.13,144400.0,23.9597,23.9668,23.9527,23.9597,144400.0
2012-04-30 12:45:00,34.13,34.14,34.12,34.14,127200.0,23.9597,23.9668,23.9527,23.9668,127200.0
2012-04-30 12:50:00,34.14,34.14,34.12,34.13,47100.0,23.9668,23.9668,23.9527,23.9597,47100.0
2012-04-30 12:55:00,34.13,34.13,34.12,34.12,65200.0,23.9597,23.9597,23.9527,23.9527,65200.0
2012-04-30 13:00:00,34.12,34.13,34.12,34.13,53400.0,23.9527,23.9597,23.9527,23.9597,53400.0
2012-04-30 13:05:00,34.13,34.13,34.12,34.13,18700.0,23.9597,23.9597,23.9527,23.9597,18700.0
2012-04-30 13:10:00,34.12,34.13,34.12,34.12,28300.0,23.9527,23.9597,23.9527,23.9527,28300.0
2012-04-30 13:15:00,34.13,34.13,34.11,34.12,31200.0,23.9597,23.9597,23.9457,23.9527,31200.0
2012-04-30 13:20:00,34.12,34.12,34.11,34.12,22700.0,23.9527,23.9527,23.9457,23.9527,22700.0
2012-04-30 13:25:00,34.11,34.12,34.11,34.12,28500.0,23.9457,23.9527,23.9457,23.9527,28500.0
2012-04-30 13:30:00,34.12,34.12,34.1,34.1,56300.0,23.9527,23.9527,23.9387,23.9387,56300.0
2012-04-30 13:35:00,34.11,34.12,34.1,34.11,19500.0,23.9457,23.9527,23.9387,23.9457,19500.0
2012-04-30 13:40:00,34.11,34.12,34.1,34.1,93800.0,23.9457,23.9527,23.9387,23.9387,93800.0
2012-04-30 13:45:00,34.11,34.14,34.1,34.14,110500.0,23.9457,23.9668,23.9387,23.9668,110500.0
2012-04-30 13:50:00,34.14,34.14,34.13,34.14,22300.0,23.9668,23.9668,23.9597,23.9668,22300.0
2012-04-30 13:55:00,34.13,34.14,34.13,34.13,25500.0,23.9597,23.9668,23.9597,23.9597,25500.0
2012-04-30 14:00:00,34.14,34.14,34.13,34.14,5500.0,23.9668,23.9668,23.9597,23.9668,5500.0
2012-04-30 14:05:00,34.13,34.14,34.12,34.12,26400.0,23.9597,23.9668,23.9527,23.9527,26400.0
2012-04-30 14:10:00,34.13,34.13,34.11,34.13,23800.0,23.9597,23.9597,23.9457,23.9597,23800.0
2012-04-30 14:15:00,34.13,34.13,34.12,34.13,64700.0,23.9597,23.9597,23.9527,23.9597,64700.0
2012-04-30 14:20:00,34.13,34.13,34.12,34.13,14200.0,23.9597,23.9597,23.9527,23.9597,14200.0
2012-04-30 14:25:00,34.13,34.13,34.11,34.11,74100.0,23.9597,23.9597,23.9457,23.9457,74100.0
2012-04-30 14:30:00,34.12,34.13,34.12,34.13,122200.0,23.9527,23.9597,23.9527,23.9597,122200.0
2012-04-30 14:35:00,34.13,34.15,34.12,34.15,261900.0,23.9597,23.9738,23.9527,23.9738,261900.0
2012-04-30 14:40:00,34.15,34.15,34.14,34.14,60100.0,23.9738,23.9738,23.9668,23.9668,60100.0
2012-04-30 14:45:00,34.14,34.15,34.14,34.15,85800.0,23.9668,23.9738,23.9668,23.9738,85800.0
2012-04-30 14:50:00,34.14,34.15,34.14,34.15,76000.0,23.9668,23.9738,23.9668,23.9738,76000.0
2012-04-30 14:55:00,34.14,34.15,34.14,34.14,4600.0,23.9668,23.9738,23.9668,23.9668,4600.0
2012-04-30 15:00:00,34.14,34.15,34.14,34.15,74600.0,23.9668,23.9738,23.9668,23.9738,74600.0
2012-04-30 15:05:00,34.14,34.15,34.14,34.14,46400.0,23.9668,23.9738,23.9668,23.9668,46400.0
2012-04-30 15:10:00,34.14,34.15,34.14,34.15,60800.0,23.9668,23.9738,23.9668,23.9738,60800.0
2012-04-30 15:15:00,34.14,34.15,34.14,34.15,8000.0,23.9668,23.9738,23.9668,23.9738,8000.0
2012-04-30 15:20:00,34.15,34.16,34.15,34.15,104800.0,23.9738,23.9808,23.9738,23.9738,104800.0
2012-04-30 15:25:00,34.16,34.17,34.15,34.17,215400.0,23.9808,23.9878,23.9738,23.9878,215400.0
2012-04-30 15:30:00,34.17,34.18,34.16,34.17,45700.0,23.9878,23.9948,23.9808,23.9878,45700.0
2012-04-30 15:35:00,34.17,34.18,34.16,34.16,124600.0,23.9878,23.9948,23.9808,23.9808,124600.0
2012-04-30 15:40:00,34.16,34.18,34.16,34.18,133900.0,23.9808,23.9948,23.9808,23.9948,133900.0
2012-04-30 15:45:00,34.18,34.19,34.16,34.16,140000.0,23.9948,24.0019,23.9808,23.9808,140000.0
2012-04-30 15:50:00,34.16,34.18,34.15,34.18,398400.0,23.9808,23.9948,23.9738,23.9948,398400.0
2012-04-30 15:55:00,34.17,34.19,34.16,34.18,776200.0,23.9878,24.0019,23.9808,23.9948,776200.0
2012-05-01 09:30:00,34.18,34.18,34.12,34.18,125400.0,23.9948,23.9948,23.9527,23.9948,125400.0
2012-05-01 09:35:00,34.18,34.2,34.17,34.19,73300.0,23.9948,24.0089,23.9878,24.0019,73300.0
2012-05-01 09:40:00,34.19,34.2,34.17,34.2,67800.0,24.0019,24.0089,23.9878,24.0089,67800.0
2012-05-01 09:45:00,34.19,34.2,34.14,34.15,103400.0,24.0019,24.0089,23.9668,23.9738,103400.0
2012-05-01 09:50:00,34.16,34.17,34.12,34.12,58800.0,23.9808,23.9878,23.9527,23.9527,58800.0
2012-05-01 09:55:00,34.12,34.13,34.09,34.11,87300.0,23.9527,23.9597,23.9317,23.9457,87300.0
2012-05-01 10:00:00,34.12,34.27,34.12,34.26,218700.0,23.9527,24.058,23.9527,24.051,218700.0
2012-05-01 10:05:00,34.26,34.28,34.26,34.27,258800.0,24.051,24.065,24.051,24.058,258800.0
2012-05-01 10:10:00,34.27,34.29,34.27,34.27,157500.0,24.058,24.0721,24.058,24.058,157500.0
2012-05-01 10:15:00,34.27,34.32,34.27,34.32,111100.0,24.058,24.0931,24.058,24.0931,111100.0
2012-05-01 10:20:00,34.32,34.35,34.31,34.33,110600.0,24.0931,24.1142,24.0861,24.1001,110600.0
2012-05-01 10:25:00,34.33,34.33,34.31,34.33,30000.0,24.1001,24.1001,24.0861,24.1001,30000.0
2012-05-01 10:30:00,34.32,34.33,34.31,34.31,37700.0,24.0931,24.1001,24.0861,24.0861,37700.0
2012-05-01 10:35:00,34.31,34.33,34.31,34.33,47800.0,24.0861,24.1001,24.0861,24.1001,47800.0
2012-05-01 10:40:00,34.33,34.34,34.33,34.33,17800.0,24.1001,24.1072,24.1001,24.1001,17800.0
2012-05-01 10:45:00,34.34,34.34,34.32,34.32,187900.0,24.1072,24.1072,24.0931,24.0931,187900.0
2012-05-01 10:50:00,34.32,34.35,34.32,34.33,42000.0,24.0931,24.1142,24.0931,24.1001,42000.0
2012-05-01 10:55:00,34.33,34.34,34.33,34.33,26600.0,24.1001,24.1072,24.1001,24.1001,26600.0
2012-05-01 11:00:00,34.33,34.35,34.32,34.34,70800.0,24.1001,24.1142,24.0931,24.1072,70800.0
2012-05-01 11:05:00,34.34,34.37,34.34,34.36,38500.0,24.1072,24.1282,24.1072,24.1212,38500.0
2012-05-01 11:10:00,34.36,34.37,34.35,34.36,26300.0,24.1212,24.1282,24.1142,24.1212,26300.0
2012-05-01 11:15:00,34.36,34.37,34.35,34.37,50700.0,24.1212,24.1282,24.1142,24.1282,50700.0
2012-05-01 11:20:00,34.37,34.37,34.36,34.36,18300.0,24.1282,24.1282,24.1212,24.1212,18300.0
2012-05-01 11:25:00,34.37,34.37,34.36,34.37,42100.0,24.1282,24.1282,24.1212,24.1282,42100.0
2012-05-01 11:30:00,34.36,34.37,34.36,34.37,25000.0,24.1212,24.1282,24.1212,24.1282,25000.0
2012-05-01 11:35:00,34.37,34.37,34.35,34.35,32400.0,24.1282,24.1282,24.1142,24.1142,32400.0
2012-05-01 11:40:00,34.34,34.36,34.34,34.35,167300.0,24.1072,24.1212,24.1072,24.1142,167300.0
2012-05-01 11:45:00,34.35,34.41,34.34,34.39,137700.0,24.1142,24.1563,24.1072,24.1423,137700.0
2012-05-01 11:50:00,34.38,34.41,34.38,34.4,89700.0,24.1352,24.1563,24.1352,24.1493,89700.0
2012-05-01 11:55:00,34.4,34.4,34.38,34.38,16700.0,24.1493,24.1493,24.1352,24.1352,16700.0
2012-05-01 12:00:00,34.38,34.39,34.38,34.39,32400.0,24.1352,24.1423,24.1352,24.1423,32400.0
2012-05-01 12:05:00,34.39,34.4,34.38,34.39,25600.0,24.1423,24.1493,24.1352,24.1423,25600.0
2012-05-01 12:10:00,34.39,34.4,34.39,34.4,16300.0,24.1423,24.1493,24.1423,24.1493,16300.0
2012-05-01 12:15:00,34.4,34.4,34.39,34.4,25800.0,24.1493,24.1493,24.1423,24.1493,25800.0
2012-05-01 12:20:00,34.4,34.4,34.39,34.4,10900.0,24.1493,24.1493,24.1423,24.1493,10900.0
2012-05-01 12:25:00,34.4,34.41,34.39,34.41,24400.0,24.1493,24.1563,24.1423,24.1563,24400.0
2012-05-01 12:30:00,34.4,34.41,34.39,34.4,34600.0,24.1493,24.1563,24.1423,24.1493,34600.0
2012-05-01 12:35:00,34.4,34.41,34.4,34.4,33200.0,24.1493,24.1563,24.1493,24.1493,33200.0
2012-05-01 12:40:00,34.4,34.4,34.39,34.39,13300.0,24.1493,24.1493,24.1423,24.1423,13300.0
2012-05-01 12:45:00,34.39,34.39,34.37,34.38,20300.0,24.1423,24.1423,24.1282,24.1352,20300.0
2012-05-01 12:50:00,34.37,34.38,34.36,34.37,13500.0,24.1282,24.1352,24.1212,24.1282,13500.0
2012-05-01 12:55:00,34.36,34.37,34.35,34.36,23800.0,24.1212,24.1282,24.1142,24.1212,23800.0
2012-05-01 13:00:00,34.36,34.36,34.35,34.35,9000.0,24.1212,24.1212,24.1142,24.1142,9000.0
2012-05-01 13:05:00,34.36,34.36,34.35,34.36,47500.0,24.1212,24.1212,24.1142,24.1212,47500.0
2012-05-01 13:10:00,34.36,34.37,34.36,34.36,15200.0,24.1212,24.1282,24.1212,24.1212,15200.0
2012-05-01 13:15:00,34.36,34.38,34.36,34.37,53000.0,24.1212,24.1352,24.1212,24.1282,53000.0
2012-05-01 13:20:00,34.37,34.37,34.36,34.37,35900.0,24.1282,24.1282,24.1212,24.1282,35900.0
2012-05-01 13:25:00,34.37,34.38,34.36,34.37,49200.0,24.1282,24.1352,24.1212,24.1282,49200.0
2012-05-01 13:30:00,34.36,34.37,34.36,34.37,11100.0,24.1212,24.1282,24.1212,24.1282,11100.0
2012-05-01 13:35:00,34.37,34.38,34.36,34.38,26100.0,24.1282,24.1352,24.1212,24.1352,26100.0
2012-05-01 13:40:00,34.38,34.38,34.35,34.35,14200.0,24.1352,24.1352,24.1142,24.1142,14200.0
2012-05-01 13:45:00,34.36,34.36,34.34,34.34,43800.0,24.1212,24.1212,24.1072,24.1072,43800.0
2012-05-01 13:50:00,34.34,34.35,34.34,34.34,6200.0,24.1072,24.1142,24.1072,24.1072,6200.0
2012-05-01 13:55:00,34.35,34.36,34.34,34.35,42000.0,24.1142,24.1212,24.1072,24.1142,42000.0
2012-05-01 14:00:00,34.35,34.35,34.34,34.35,3700.0,24.1142,24.1142,24.1072,24.1142,3700.0
2012-05-01 14:05:00,34.35,34.35,34.34,34.34,8200.0,24.1142,24.1142,24.1072,24.1072,8200.0
2012-05-01 14:10:00,34.34,34.35,34.33,34.34,14300.0,24.1072,24.1142,24.1001,24.1072,14300.0
2012-05-01 14:15:00,34.34,34.34,34.32,34.33,10300.0,24.1072,24.1072,24.0931,24.1001,10300.0
2012-05-01 14:20:00,34.32,34.33,34.32,34.33,72500.0,24.0931,24.1001,24.0931,24.1001,72500.0
2012-05-01 14:25:00,34.33,34.33,34.31,34.32,41700.0,24.1001,24.1001,24.0861,24.0931,41700.0
2012-05-01 14:30:00,34.32,34.32,34.31,34.31,14000.0,24.0931,24.0931,24.0861,24.0861,14000.0
2012-05-01 14:35:00,34.32,34.32,34.3,34.31,18500.0,24.0931,24.0931,24.0791,24.0861,18500.0
2012-05-01 14:40:00,34.31,34.32,34.3,34.32,73200.0,24.0861,24.0931,24.0791,24.0931,73200.0
2012-05-01 14:45:00,34.32,34.32,34.31,34.32,19200.0,24.0931,24.0931,24.0861,24.0931,19200.0
2012-05-01 14:50:00,34.32,34.33,34.31,34.31,40100.0,24.0931,24.1001,24.0861,24.0861,40100.0
2012-05-01 14:55:00,34.32,34.32,34.31,34.32,9000.0,24.0931,24.0931,24.0861,24.0931,9000.0
2012-05-01 15:00:00,34.32,34.34,34.32,34.34,28100.0,24.0931,24.1072,24.0931,24.1072,28100.0
2012-05-01 15:05:00,34.33,34.34,34.33,34.34,24500.0,24.1001,24.1072,24.1001,24.1072,24500.0
2012-05-01 15:10:00,34.34,34.34,34.33,34.33,81900.0,24.1072,24.1072,24.1001,24.1001,81900.0
2012-05-01 15:15:00,34.33,34.33,34.32,34.33,19700.0,24.1001,24.1001,24.0931,24.1001,19700.0
2012-05-01 15:20:00,34.33,34.33,34.31,34.32,19100.0,24.1001,24.1001,24.0861,24.0931,19100.0
2012-05-01 15:25:00,34.32,34.32,34.3,34.31,43700.0,24.0931,24.0931,24.0791,24.0861,43700.0
2012-05-01 15:30:00,34.32,34.32,34.3,34.3,184700.0,24.0931,24.0931,24.0791,24.0791,184700.0
2012-05-01 15:35:00,34.3,34.31,34.27,34.27,84100.0,24.0791,24.0861,24.058,24.058,84100.0
2012-05-01 15:40:00,34.27,34.28,34.27,34.28,46400.0,24.058,24.065,24.058,24.065,46400.0
2012-05-01 15:45:00,34.29,34.29,34.28,34.29,402600.0,24.0721,24.0721,24.065,24.0721,402600.0
2012-05-01 15:50:00,34.29,34.29,34.26,34.27,113700.0,24.0721,24.0721,24.051,24.058,113700.0
2012-05-01 15:55:00,34.27,34.27,34.25,34.26,386700.0,24.058,24.058,24.044,24.051,386700.0
2012-05-02 09:30:00,34.26,34.26,34.17,34.24,80200.0,24.051,24.051,23.9878,24.037,80200.0
2012-05-02 09:35:00,34.23,34.27,34.23,34.26,65800.0,24.0299,24.058,24.0299,24.051,65800.0
2012-05-02 09:40:00,34.26,34.26,34.23,34.23,64000.0,24.051,24.051,24.0299,24.0299,64000.0
2012-05-02 09:45:00,34.23,34.25,34.19,34.19,26900.0,24.0299,24.044,24.0019,24.0019,26900.0
2012-05-02 09:50:00,34.2,34.2,34.17,34.17,16800.0,24.0089,24.0089,23.9878,23.9878,16800.0
2012-05-02 09:55:00,34.18,34.18,34.16,34.16,37000.0,23.9948,23.9948,23.9808,23.9808,37000.0
2012-05-02 10:00:00,34.17,34.2,34.16,34.17,69200.0,23.9878,24.0089,23.9808,23.9878,69200.0
2012-05-02 10:05:00,34.17,34.2,34.16,34.2,71600.0,23.9878,24.0089,23.9808,24.0089,71600.0
2012-05-02 10:10:00,34.19,34.21,34.18,34.19,18000.0,24.0019,24.0159,23.9948,24.0019,18000.0
2012-05-02 10:15:00,34.19,34.19,34.16,34.17,13200.0,24.0019,24.0019,23.9808,23.9878,13200.0
2012-05-02 10:20:00,34.18,34.19,34.18,34.19,18400.0,23.9948,24.0019,23.9948,24.0019,18400.0
2012-05-02 10:25:00,34.19,34.22,34.19,34.22,19500.0,24.0019,24.0229,24.0019,24.0229,19500.0
2012-05-02 10:30:00,34.21,34.21,34.19,34.2,82300.0,24.0159,24.0159,24.0019,24.0089,82300.0
2012-05-02 10:35:00,34.2,34.24,34.2,34.22,195000.0,24.0089,24.037,24.0089,24.0229,195000.0
2012-05-02 10:40:00,34.23,34.25,34.23,34.25,25800.0,24.0299,24.044,24.0299,24.044,25800.0
2012-05-02 10:45:00,34.25,34.28,34.24,34.27,52800.0,24.044,24.065,24.037,24.058,52800.0
2012-05-02 10:50:00,34.27,34.29,34.27,34.29,27700.0,24.058,24.0721,24.058,24.0721,27700.0
2012-05-02 10:55:00,34.29,34.3,34.29,34.29,24800.0,24.0721,24.0791,24.0721,24.0721,24800.0
2012-05-02 11:00:00,34.29,34.3,34.28,34.28,17600.0,24.0721,24.0791,24.065,24.065,17600.0
2012-05-02 11:05:00,34.29,34.3,34.28,34.29,20500.0,24.0721,24.0791,24.065,24.0721,20500.0
2012-05-02 11:10:00,34.29,34.29,34.27,34.27,73300.0,24.0721,24.0721,24.058,24.058,73300.0
2012-05-02 11:15:00,34.27,34.28,34.27,34.28,10700.0,24.058,24.065,24.058,24.065,10700.0
2012-05-02 11:20:00,34.28,34.28,34.26,34.26,15100.0,24.065,24.065,24.051,24.051,15100.0
2012-05-02 11:25:00,34.27,34.28,34.26,34.28,13900.0,24.058,24.065,24.051,24.065,13900.0
2012-05-02 11:30:00,34.28,34.31,34.28,34.3,36600.0,24.065,24.0861,24.065,24.0791,36600.0
2012-05-02 11:35:00,34.3,34.31,34.29,34.31,63200.0,24.0791,24.0861,24.0721,24.0861,63200.0
2012-05-02 11:40:00,34.31,34.32,34.3,34.32,14900.0,24.0861,24.0931,24.0791,24.0931,14900.0
2012-05-02 11:45:00,34.32,34.32,34.3,34.3,48900.0,24.0931,24.0931,24.0791,24.0791,48900.0
2012-05-02 11:50:00,34.3,34.31,34.3,34.3,16600.0,24.0791,24.0861,24.0791,24.0791,16600.0
2012-05-02 11:55:00,34.31,34.31,34.29,34.31,35000.0,24.0861,24.0861,24.0721,24.0861,35000.0
2012-05-02 12:00:00,34.3,34.3,34.29,34.3,7800.0,24.0791,24.0791,24.0721,24.0791,7800.0
2012-05-02 12:05:00,34.3,34.3,34.29,34.3,7400.0,24.0791,24.0791,24.0721,24.0791,7400.0
2012-05-02 12:10:00,34.3,34.31,34.29,34.31,62800.0,24.0791,24.0861,24.0721,24.0861,62800.0
2012-05-02 12:15:00,34.31,34.34,34.3,34.34,39100.0,24.0861,24.1072,24.0791,24.1072,39100.0
2012-05-02 12:20:00,34.34,34.35,34.34,34.34,7700.0,24.1072,24.1142,24.1072,24.1072,7700.0
2012-05-02 12:25:00,34.35,34.35,34.34,34.34,3600.0,24.1142,24.1142,24.1072,24.1072,3600.0
2012-05-02 12:30:00,34.34,34.35,34.34,34.35,8600.0,24.1072,24.1142,24.1072,24.1142,8600.0
2012-05-02 12:35:00,34.35,34.36,34.34,34.34,33100.0,24.1142,24.1212,24.1072,24.1072,33100.0
2012-05-02 12:40:00,34.34,34.35,34.34,34.34,59400.0,24.1072,24.1142,24.1072,24.1072,59400.0
2012-05-02 12:45:00,34.34,34.36,34.34,34.35,58200.0,24.1072,24.1212,24.1072,24.1142,58200.0
2012-05-02 12:50:00,34.36,34.36,34.34,34.36,49500.0,24.1212,24.1212,24.1072,24.1212,49500.0
2012-05-02 12:55:00,34.35,34.36,34.35,34.36,11800.0,24.1142,24.1212,24.1142,24.1212,11800.0
2012-05-02 13:00:00,34.35,34.36,34.34,34.34,16400.0,24.1142,24.1212,24.1072,24.1072,16400.0
2012-05-02 13:05:00,34.34,34.36,34.34,34.35,27700.0,24.1072,24.1212,24.1072,24.1142,27700.0
2012-05-02 13:10:00,34.36,34.36,34.35,34.36,16500.0,24.1212,24.1212,24.1142,24.1212,16500.0
2012-05-02 13:15:00,34.35,34.36,34.33,34.34,67600.0,24.1142,24.1212,24.1001,24.1072,67600.0
2012-05-02 13:20:00,34.34,34.34,34.33,34.34,18800.0,24.1072,24.1072,24.1001,24.1072,18800.0
2012-05-02 13:25:00,34.33,34.34,34.32,34.33,11000.0,24.1001,24.1072,24.0931,24.1001,11000.0
2012-05-02 13:30:00,34.32,34.33,34.32,34.32,10400.0,24.0931,24.1001,24.0931,24.0931,10400.0
2012-05-02 13:35:00,34.33,34.34,34.32,34.34,31700.0,24.1001,24.1072,24.0931,24.1072,31700.0
2012-05-02 13:40:00,34.33,34.34,34.33,34.33,4300.0,24.1001,24.1072,24.1001,24.1001,4300.0
2012-05-02 13:45:00,34.34,34.34,34.33,34.34,16900.0,24.1072,24.1072,24.1001,24.1072,16900.0
2012-05-02 13:50:00,34.34,34.36,34.33,34.34,44700.0,24.1072,24.1212,24.1001,24.1072,44700.0
2012-05-02 13:55:00,34.35,34.35,34.34,34.34,2300.0,24.1142,24.1142,24.1072,24.1072,2300.0
2012-05-02 14:00:00,34.33,34.33,34.32,34.32,15400.0,24.1001,24.1001,24.0931,24.0931,15400.0
2012-05-02 14:05:00,34.32,34.35,34.32,34.34,20700.0,24.0931,24.1142,24.0931,24.1072,20700.0
2012-05-02 14:10:00,34.34,34.35,34.33,34.34,77800.0,24.1072,24.1142,24.1001,24.1072,77800.0
2012-05-02 14:15:00,34.34,34.34,34.33,34.33,4400.0,24.1072,24.1072,24.1001,24.1001,4400.0
2012-05-02 14:20:00,34.33,34.34,34.33,34.33,9800.0,24.1001,24.1072,24.1001,24.1001,9800.0
2012-05-02 14:25:00,34.34,34.37,34.33,34.36,786100.0,24.1072,24.1282,24.1001,24.1212,786100.0
2012-05-02 14:30:00,34.36,34.37,34.34,34.35,1160800.0,24.1212,24.1282,24.1072,24.1142,1160800.0
2012-05-02 14:35:00,34.35,34.35,34.33,34.34,19500.0,24.1142,24.1142,24.1001,24.1072,19500.0
2012-05-02 14:40:00,34.34,34.34,34.33,34.34,18000.0,24.1072,24.1072,24.1001,24.1072,18000.0
2012-05-02 14:45:00,34.34,34.37,34.33,34.37,996900.0,24.1072,24.1282,24.1001,24.1282,996900.0
2012-05-02 14:50:00,34.37,34.38,34.36,34.37,1204400.0,24.1282,24.1352,24.1212,24.1282,1204400.0
2012-05-02 14:55:00,34.37,34.4,34.37,34.37,1304000.0,24.1282,24.1493,24.1282,24.1282,1304000.0
2012-05-02 15:00:00,34.38,34.38,34.35,34.35,86000.0,24.1352,24.1352,24.1142,24.1142,86000.0
2012-05-02 15:05:00,34.35,34.36,34.33,34.34,23700.0,24.1142,24.1212,24.1001,24.1072,23700.0
2012-05-02 15:10:00,34.34,34.34,34.32,34.32,14800.0,24.1072,24.1072,24.0931,24.0931,14800.0
2012-05-02 15:15:00,34.32,34.34,34.32,34.33,23800.0,24.0931,24.1072,24.0931,24.1001,23800.0
2012-05-02 15:20:00,34.33,34.33,34.32,34.33,19000.0,24.1001,24.1001,24.0931,24.1001,19000.0
2012-05-02 15:25:00,34.34,34.34,34.32,34.33,101000.0,24.1072,24.1072,24.0931,24.1001,101000.0
2012-05-02 15:30:00,34.33,34.34,34.32,34.32,82600.0,24.1001,24.1072,24.0931,24.0931,82600.0
2012-05-02 15:35:00,34.33,34.33,34.31,34.33,81400.0,24.1001,24.1001,24.0861,24.1001,81400.0
2012-05-02 15:40:00,34.33,34.36,34.32,34.35,137900.0,24.1001,24.1212,24.0931,24.1142,137900.0
2012-05-02 15:45:00,34.35,34.36,34.34,34.34,91700.0,24.1142,24.1212,24.1072,24.1072,91700.0
2012-05-02 15:50:00,34.34,34.35,34.32,34.32,221100.0,24.1072,24.1142,24.0931,24.0931,221100.0
2012-05-02 15:55:00,34.33,34.35,34.32,34.34,884000.0,24.1001,24.1142,24.0931,24.1072,884000.0
2012-05-03 09:30:00,34.35,34.42,34.33,34.41,118600.0,24.1142,24.1633,24.1001,24.1563,118600.0
2012-05-03 09:35:00,34.41,34.42,34.39,34.4,69400.0,24.1563,24.1633,24.1423,24.1493,69400.0
2012-05-03 09:40:00,34.4,34.44,34.4,34.44,27400.0,24.1493,24.1774,24.1493,24.1774,27400.0
2012-05-03 09:45:00,34.43,34.43,34.39,34.4,17700.0,24.1703,24.1703,24.1423,24.1493,17700.0
2012-05-03 09:50:00,34.4,34.4,34.37,34.37,45500.0,24.1493,24.1493,24.1282,24.1282,45500.0
2012-05-03 09:55:00,34.36,34.38,34.35,34.36,26300.0,24.1212,24.1352,24.1142,24.1212,26300.0
2012-05-03 10:00:00,34.37,34.37,34.3,34.32,239800.0,24.1282,24.1282,24.0791,24.0931,239800.0
2012-05-03 10:05:00,34.32,34.33,34.3,34.33,7500.0,24.0931,24.1001,24.0791,24.1001,7500.0
2012-05-03 10:10:00,34.33,34.34,34.32,34.33,2500.0,24.1001,24.1072,24.0931,24.1001,2500.0
2012-05-03 10:15:00,34.32,34.34,34.32,34.34,36300.0,24.0931,24.1072,24.0931,24.1072,36300.0
2012-05-03 10:20:00,34.33,34.34,34.31,34.33,38400.0,24.1001,24.1072,24.0861,24.1001,38400.0
2012-05-03 10:25:00,34.34,34.36,34.33,34.36,44600.0,24.1072,24.1212,24.1001,24.1212,44600.0
2012-05-03 10:30:00,34.36,34.36,34.34,34.34,8800.0,24.1212,24.1212,24.1072,24.1072,8800.0
2012-05-03 10:35:00,34.35,34.36,34.34,34.36,38000.0,24.1142,24.1212,24.1072,24.1212,38000.0
2012-05-03 10:40:00,34.36,34.36,34.31,34.31,24300.0,24.1212,24.1212,24.0861,24.0861,24300.0
2012-05-03 10:45:00,34.31,34.35,34.31,34.34,9700.0,24.0861,24.1142,24.0861,24.1072,9700.0
2012-05-03 10:50:00,34.33,34.33,34.31,34.32,4000.0,24.1001,24.1001,24.0861,24.0931,4000.0
2012-05-03 10:55:00,34.32,34.34,34.32,34.34,15900.0,24.0931,24.1072,24.0931,24.1072,15900.0
2012-05-03 11:00:00,34.35,34.36,34.35,34.36,4900.0,24.1142,24.1212,24.1142,24.1212,4900.0
2012-05-03 11:05:00,34.36,34.36,34.34,34.35,15000.0,24.1212,24.1212,24.1072,24.1142,15000.0
2012-05-03 11:10:00,34.34,34.35,34.34,34.34,2600.0,24.1072,24.1142,24.1072,24.1072,2600.0
2012-05-03 11:15:00,34.35,34.36,34.34,34.36,3900.0,24.1142,24.1212,24.1072,24.1212,3900.0
2012-05-03 11:20:00,34.37,34.38,34.36,34.38,7300.0,24.1282,24.1352,24.1212,24.1352,7300.0
2012-05-03 11:25:00,34.39,34.39,34.38,34.39,3000.0,24.1423,24.1423,24.1352,24.1423,3000.0
2012-05-03 11:30:00,34.39,34.39,34.38,34.39,61800.0,24.1423,24.1423,24.1352,24.1423,61800.0
2012-05-03 11:35:00,34.38,34.39,34.38,34.39,33800.0,24.1352,24.1423,24.1352,24.1423,33800.0
2012-05-03 11:40:00,34.39,34.4,34.38,34.4,21900.0,24.1423,24.1493,24.1352,24.1493,21900.0
2012-05-03 11:45:00,34.4,34.4,34.36,34.37,17400.0,24.1493,24.1493,24.1212,24.1282,17400.0
2012-05-03 11:50:00,34.36,34.38,34.36,34.37,15700.0,24.1212,24.1352,24.1212,24.1282,15700.0
2012-05-03 11:55:00,34.37,34.37,34.35,34.36,12700.0,24.1282,24.1282,24.1142,24.1212,12700.0
2012-05-03 12:00:00,34.35,34.37,34.35,34.36,7500.0,24.1142,24.1282,24.1142,24.1212,7500.0
2012-05-03 12:05:00,34.35,34.36,34.34,34.36,9400.0,24.1142,24.1212,24.1072,24.1212,9400.0
2012-05-03 12:10:00,34.37,34.37,34.34,34.35,9700.0,24.1282,24.1282,24.1072,24.1142,9700.0
2012-05-03 12:15:00,34.35,34.38,34.35,34.37,12400.0,24.1142,24.1352,24.1142,24.1282,12400.0
2012-05-03 12:20:00,34.37,34.37,34.36,34.37,7200.0,24.1282,24.1282,24.1212,24.1282,7200.0
2012-05-03 12:25:00,34.37,34.39,34.36,34.38,8200.0,24.1282,24.1423,24.1212,24.1352,8200.0
2012-05-03 12:30:00,34.38,34.39,34.38,34.38,5500.0,24.1352,24.1423,24.1352,24.1352,5500.0
2012-05-03 12:35:00,34.38,34.4,34.38,34.4,6500.0,24.1352,24.1493,24.1352,24.1493,6500.0
2012-05-03 12:40:00,34.4,34.4,34.39,34.39,4300.0,24.1493,24.1493,24.1423,24.1423,4300.0
2012-05-03 12:45:00,34.38,34.39,34.38,34.39,2400.0,24.1352,24.1423,24.1352,24.1423,2400.0
2012-05-03 12:50:00,34.39,34.39,34.38,34.39,3400.0,24.1423,24.1423,24.1352,24.1423,3400.0
2012-05-03 12:55:00,34.38,34.39,34.37,34.38,11400.0,24.1352,24.1423,24.1282,24.1352,11400.0
2012-05-03 13:00:00,34.37,34.38,34.37,34.38,2000.0,24.1282,24.1352,24.1282,24.1352,2000.0
2012-05-03 13:05:00,34.37,34.37,34.36,34.37,234600.0,24.1282,24.1282,24.1212,24.1282,234600.0
2012-05-03 13:10:00,34.36,34.37,34.33,34.34,32100.0,24.1212,24.1282,24.1001,24.1072,32100.0
2012-05-03 13:15:00,34.35,34.36,34.34,34.36,1600.0,24.1142,24.1212,24.1072,24.1212,1600.0
2012-05-03 13:20:00,34.36,34.37,34.36,34.37,22300.0,24.1212,24.1282,24.1212,24.1282,22300.0
2012-05-03 13:25:00,34.37,34.37,34.36,34.37,24200.0,24.1282,24.1282,24.1212,24.1282,24200.0
2012-05-03 13:30:00,34.38,34.38,34.35,34.35,4300.0,24.1352,24.1352,24.1142,24.1142,4300.0
2012-05-03 13:35:00,34.34,34.35,34.34,34.34,1600.0,24.1072,24.1142,24.1072,24.1072,1600.0
2012-05-03 13:40:00,34.33,34.33,34.27,34.27,23000.0,24.1001,24.1001,24.058,24.058,23000.0
2012-05-03 13:45:00,34.26,34.29,34.26,34.29,22400.0,24.051,24.0721,24.051,24.0721,22400.0
2012-05-03 13:50:00,34.29,34.29,34.27,34.28,26400.0,24.0721,24.0721,24.058,24.065,26400.0
2012-05-03 13:55:00,34.28,34.29,34.28,34.28,7800.0,24.065,24.0721,24.065,24.065,7800.0
2012-05-03 14:00:00,34.29,34.29,34.27,34.28,10300.0,24.0721,24.0721,24.058,24.065,10300.0
2012-05-03 14:05:00,34.29,34.3,34.28,34.29,23200.0,24.0721,24.0791,24.065,24.0721,23200.0
2012-05-03 14:10:00,34.29,34.29,34.27,34.28,22900.0,24.0721,24.0721,24.058,24.065,22900.0
2012-05-03 14:15:00,34.29,34.3,34.29,34.3,15200.0,24.0721,24.0791,24.0721,24.0791,15200.0
2012-05-03 14:20:00,34.3,34.31,34.29,34.3,14900.0,24.0791,24.0861,24.0721,24.0791,14900.0
2012-05-03 14:25:00,34.29,34.3,34.29,34.29,3500.0,24.0721,24.0791,24.0721,24.0721,3500.0
2012-05-03 14:30:00,34.29,34.3,34.28,34.3,10200.0,24.0721,24.0791,24.065,24.0791,10200.0
2012-05-03 14:35:00,34.3,34.31,34.29,34.3,11700.0,24.0791,24.0861,24.0721,24.0791,11700.0
2012-05-03 14:40:00,34.3,34.3,34.28,34.29,48100.0,24.0791,24.0791,24.065,24.0721,48100.0
2012-05-03 14:45:00,34.29,34.3,34.27,34.28,23300.0,24.0721,24.0791,24.058,24.065,23300.0
2012-05-03 14:50:00,34.27,34.29,34.27,34.29,14100.0,24.058,24.0721,24.058,24.0721,14100.0
2012-05-03 14:55:00,34.29,34.31,34.29,34.31,11600.0,24.0721,24.0861,24.0721,24.0861,11600.0
2012-05-03 15:00:00,34.31,34.31,34.3,34.31,6800.0,24.0861,24.0861,24.0791,24.0861,6800.0
2012-05-03 15:05:00,34.31,34.31,34.29,34.29,23900.0,24.0861,24.0861,24.0721,24.0721,23900.0
2012-05-03 15:10:00,34.3,34.3,34.29,34.29,8000.0,24.0791,24.0791,24.0721,24.0721,8000.0
2012-05-03 15:15:00,34.3,34.33,34.3,34.33,22000.0,24.0791,24.1001,24.0791,24.1001,22000.0
2012-05-03 15:20:00,34.33,34.34,34.33,34.34,8600.0,24.1001,24.1072,24.1001,24.1072,8600.0
2012-05-03 15:25:00,34.33,34.34,34.33,34.33,30200.0,24.1001,24.1072,24.1001,24.1001,30200.0
2012-05-03 15:30:00,34.34,34.36,34.33,34.35,54000.0,24.1072,24.1212,24.1001,24.1142,54000.0
2012-05-03 15:35:00,34.36,34.36,34.32,34.32,23800.0,24.1212,24.1212,24.0931,24.0931,23800.0
2012-05-03 15:40:00,34.32,34.36,34.31,34.35,38900.0,24.0931,24.1212,24.0861,24.1142,38900.0
2012-05-03 15:45:00,34.36,34.36,34.33,34.34,23400.0,24.1212,24.1212,24.1001,24.1072,23400.0
2012-05-03 15:50:00,34.33,34.35,34.33,34.35,113600.0,24.1001,24.1142,24.1001,24.1142,113600.0
2012-05-03 15:55:00,34.34,34.39,34.34,34.37,185500.0,24.1072,24.1423,24.1072,24.1282,185500.0
2012-05-04 09:30:00,34.32,34.37,34.28,34.36,65200.0,24.0931,24.1282,24.065,24.1212,65200.0
2012-05-04 09:35:00,34.36,34.37,34.33,34.36,133700.0,24.1212,24.1282,24.1001,24.1212,133700.0
2012-05-04 09:40:00,34.36,34.36,34.32,34.34,129300.0,24.1212,24.1212,24.0931,24.1072,129300.0
2012-05-04 09:45:00,34.34,34.35,34.32,34.34,111700.0,24.1072,24.1142,24.0931,24.1072,111700.0
2012-05-04 09:50:00,34.34,34.36,34.34,34.36,53300.0,24.1072,24.1212,24.1072,24.1212,53300.0
2012-05-04 09:55:00,34.35,34.35,34.29,34.3,28500.0,24.1142,24.1142,24.0721,24.0791,28500.0
2012-05-04 10:00:00,34.3,34.3,34.28,34.3,60900.0,24.0791,24.0791,24.065,24.0791,60900.0
2012-05-04 10:05:00,34.29,34.31,34.29,34.3,49500.0,24.0721,24.0861,24.0721,24.0791,49500.0
2012-05-04 10:10:00,34.3,34.32,34.28,34.29,25700.0,24.0791,24.0931,24.065,24.0721,25700.0
2012-05-04 10:15:00,34.29,34.3,34.26,34.29,42700.0,24.0721,24.0791,24.051,24.0721,42700.0
2012-05-04 10:20:00,34.28,34.3,34.28,34.3,31800.0,24.065,24.0791,24.065,24.0791,31800.0
2012-05-04 10:25:00,34.3,34.32,34.29,34.3,23000.0,24.0791,24.0931,24.0721,24.0791,23000.0
2012-05-04 10:30:00,34.31,34.32,34.27,34.27,44200.0,24.0861,24.0931,24.058,24.058,44200.0
2012-05-04 10:35:00,34.26,34.27,34.25,34.26,18300.0,24.051,24.058,24.044,24.051,18300.0
2012-05-04 10:40:00,34.25,34.28,34.25,34.27,53400.0,24.044,24.065,24.044,24.058,53400.0
2012-05-04 10:45:00,34.27,34.29,34.26,34.28,41200.0,24.058,24.0721,24.051,24.065,41200.0
2012-05-04 10:50:00,34.28,34.32,34.28,34.31,349100.0,24.065,24.0931,24.065,24.0861,349100.0
2012-05-04 10:55:00,34.31,34.33,34.29,34.3,90900.0,24.0861,24.1001,24.0721,24.0791,90900.0
2012-05-04 11:00:00,34.29,34.3,34.27,34.28,157700.0,24.0721,24.0791,24.058,24.065,157700.0
2012-05-04 11:05:00,34.27,34.28,34.25,34.26,153200.0,24.058,24.065,24.044,24.051,153200.0
2012-05-04 11:10:00,34.25,34.27,34.25,34.26,137900.0,24.044,24.058,24.044,24.051,137900.0
2012-05-04 11:15:00,34.27,34.27,34.23,34.27,205500.0,24.058,24.058,24.0299,24.058,205500.0
2012-05-04 11:20:00,34.27,34.27,34.25,34.25,51600.0,24.058,24.058,24.044,24.044,51600.0
2012-05-04 11:25:00,34.26,34.26,34.25,34.25,83500.0,24.051,24.051,24.044,24.044,83500.0
2012-05-04 11:30:00,34.25,34.26,34.22,34.22,121900.0,24.044,24.051,24.0229,24.0229,121900.0
2012-05-04 11:35:00,34.22,34.23,34.19,34.19,69500.0,24.0229,24.0299,24.0019,24.0019,69500.0
2012-05-04 11:40:00,34.19,34.22,34.19,34.22,46500.0,24.0019,24.0229,24.0019,24.0229,46500.0
2012-05-04 11:45:00,34.21,34.21,34.19,34.2,34200.0,24.0159,24.0159,24.0019,24.0089,34200.0
2012-05-04 11:50:00,34.2,34.2,34.16,34.18,27000.0,24.0089,24.0089,23.9808,23.9948,27000.0
2012-05-04 11:55:00,34.17,34.18,34.17,34.17,9900.0,23.9878,23.9948,23.9878,23.9878,9900.0
2012-05-04 12:00:00,34.18,34.18,34.17,34.18,48100.0,23.9948,23.9948,23.9878,23.9948,48100.0
2012-05-04 12:05:00,34.17,34.19,34.17,34.19,35600.0,23.9878,24.0019,23.9878,24.0019,35600.0
2012-05-04 12:10:00,34.19,34.2,34.18,34.19,36600.0,24.0019,24.0089,23.9948,24.0019,36600.0
2012-05-04 12:15:00,34.2,34.2,34.17,34.17,17300.0,24.0089,24.0089,23.9878,23.9878,17300.0
2012-05-04 12:20:00,34.17,34.18,34.14,34.14,332700.0,23.9878,23.9948,23.9668,23.9668,332700.0
2012-05-04 12:25:00,34.14,34.15,34.14,34.15,150600.0,23.9668,23.9738,23.9668,23.9738,150600.0
2012-05-04 12:30:00,34.14,34.15,34.13,34.14,12500.0,23.9668,23.9738,23.9597,23.9668,12500.0
2012-05-04 12:35:00,34.14,34.14,34.1,34.11,13900.0,23.9668,23.9668,23.9387,23.9457,13900.0
2012-05-04 12:40:00,34.11,34.12,34.1,34.1,221100.0,23.9457,23.9527,23.9387,23.9387,221100.0
2012-05-04 12:45:00,34.1,34.12,34.1,34.11,27800.0,23.9387,23.9527,23.9387,23.9457,27800.0
2012-05-04 12:50:00,34.11,34.14,34.11,34.13,22000.0,23.9457,23.9668,23.9457,23.9597,22000.0
2012-05-04 12:55:00,34.13,34.13,34.12,34.13,7500.0,23.9597,23.9597,23.9527,23.9597,7500.0
2012-05-04 13:00:00,34.13,34.14,34.13,34.14,6500.0,23.9597,23.9668,23.9597,23.9668,6500.0
2012-05-04 13:05:00,34.13,34.14,34.13,34.14,2200.0,23.9597,23.9668,23.9597,23.9668,2200.0
2012-05-04 13:10:00,34.13,34.14,34.11,34.11,22900.0,23.9597,23.9668,23.9457,23.9457,22900.0
2012-05-04 13:15:00,34.12,34.14,34.12,34.14,11800.0,23.9527,23.9668,23.9527,23.9668,11800.0
2012-05-04 13:20:00,34.14,34.14,34.12,34.12,7400.0,23.9668,23.9668,23.9527,23.9527,7400.0
2012-05-04 13:25:00,34.11,34.13,34.11,34.13,12000.0,23.9457,23.9597,23.9457,23.9597,12000.0
2012-05-04 13:30:00,34.13,34.15,34.13,34.15,5600.0,23.9597,23.9738,23.9597,23.9738,5600.0
2012-05-04 13:35:00,34.16,34.16,34.14,34.15,7600.0,23.9808,23.9808,23.9668,23.9738,7600.0
2012-05-04 13:40:00,34.16,34.17,34.16,34.16,4300.0,23.9808,23.9878,23.9808,23.9808,4300.0
2012-05-04 13:45:00,34.16,34.16,34.14,34.15,6800.0,23.9808,23.9808,23.9668,23.9738,6800.0
2012-05-04 13:50:00,34.15,34.16,34.15,34.15,4300.0,23.9738,23.9808,23.9738,23.9738,4300.0
2012-05-04 13:55:00,34.16,34.16,34.15,34.15,2300.0,23.9808,23.9808,23.9738,23.9738,2300.0
2012-05-04 14:00:00,34.16,34.16,34.13,34.14,13700.0,23.9808,23.9808,23.9597,23.9668,13700.0
2012-05-04 14:05:00,34.13,34.14,34.12,34.14,18600.0,23.9597,23.9668,23.9527,23.9668,18600.0
2012-05-04 14:10:00,34.14,34.15,34.13,34.13,12500.0,23.9668,23.9738,23.9597,23.9597,12500.0
2012-05-04 14:15:00,34.14,34.15,34.12,34.15,9600.0,23.9668,23.9738,23.9527,23.9738,9600.0
2012-05-04 14:20:00,34.15,34.16,34.14,34.16,8700.0,23.9738,23.9808,23.9668,23.9808,8700.0
2012-05-04 14:25:00,34.16,34.16,34.15,34.15,11200.0,23.9808,23.9808,23.9738,23.9738,11200.0
2012-05-04 14:30:00,34.15,34.15,34.14,34.14,4300.0,23.9738,23.9738,23.9668,23.9668,4300.0
2012-05-04 14:35:00,34.15,34.15,34.1,34.11,11900.0,23.9738,23.9738,23.9387,23.9457,11900.0
2012-05-04 14:40:00,34.11,34.11,34.09,34.1,15300.0,23.9457,23.9457,23.9317,23.9387,15300.0
2012-05-04 14:45:00,34.11,34.14,34.11,34.13,6800.0,23.9457,23.9668,23.9457,23.9597,6800.0
2012-05-04 14:50:00,34.14,34.14,34.12,34.13,33000.0,23.9668,23.9668,23.9527,23.9597,33000.0
2012-05-04 14:55:00,34.13,34.16,34.13,34.15,62000.0,23.9597,23.9808,23.9597,23.9738,62000.0
2012-05-04 15:00:00,34.14,34.16,34.14,34.16,15500.0,23.9668,23.9808,23.9668,23.9808,15500.0
2012-05-04 15:05:00,34.16,34.16,34.14,34.15,8100.0,23.9808,23.9808,23.9668,23.9738,8100.0
2012-05-04 15:10:00,34.15,34.15,34.13,34.13,11400.0,23.9738,23.9738,23.9597,23.9597,11400.0
2012-05-04 15:15:00,34.13,34.13,34.11,34.13,12600.0,23.9597,23.9597,23.9457,23.9597,12600.0
2012-05-04 15:20:00,34.12,34.14,34.12,34.14,37400.0,23.9527,23.9668,23.9527,23.9668,37400.0
2012-05-04 15:25:00,34.14,34.14,34.11,34.13,100600.0,23.9668,23.9668,23.9457,23.9597,100600.0
2012-05-04 15:30:00,34.13,34.14,34.12,34.13,81700.0,23.9597,23.9668,23.9527,23.9597,81700.0
2012-05-04 15:35:00,34.14,34.14,34.12,34.12,66200.0,23.9668,23.9668,23.9527,23.9527,66200.0
2012-05-04 15:40:00,34.12,34.15,34.12,34.15,68600.0,23.9527,23.9738,23.9527,23.9738,68600.0
2012-05-04 15:45:00,34.14,34.16,34.13,34.15,99500.0,23.9668,23.9808,23.9597,23.9738,99500.0
2012-05-04 15:50:00,34.15,34.15,34.12,34.13,71400.0,23.9738,23.9738,23.9527,23.9597,71400.0
2012-05-04 15:55:00,34.12,34.14,34.09,34.09,603100.0,23.9527,23.9668,23.9317,23.9317,603100.0
2012-05-07 09:30:00,34.0,34.09,34.0,34.06,81500.0,23.8685,23.9317,23.8685,23.9106,81500.0
2012-05-07 09:35:00,34.07,34.08,34.05,34.06,192300.0,23.9176,23.9246,23.9036,23.9106,192300.0
2012-05-07 09:40:00,34.05,34.09,34.05,34.07,98100.0,23.9036,23.9317,23.9036,23.9176,98100.0
2012-05-07 09:45:00,34.07,34.08,34.05,34.05,59100.0,23.9176,23.9246,23.9036,23.9036,59100.0
2012-05-07 09:50:00,34.06,34.09,34.05,34.08,58500.0,23.9106,23.9317,23.9036,23.9246,58500.0
2012-05-07 09:55:00,34.08,34.09,34.07,34.09,63900.0,23.9246,23.9317,23.9176,23.9317,63900.0
2012-05-07 10:00:00,34.09,34.12,34.08,34.1,74300.0,23.9317,23.9527,23.9246,23.9387,74300.0
2012-05-07 10:05:00,34.1,34.11,34.09,34.1,69200.0,23.9387,23.9457,23.9317,23.9387,69200.0
2012-05-07 10:10:00,34.1,34.11,34.09,34.09,27100.0,23.9387,23.9457,23.9317,23.9317,27100.0
2012-05-07 10:15:00,34.1,34.12,34.08,34.12,209200.0,23.9387,23.9527,23.9246,23.9527,209200.0
2012-05-07 10:20:00,34.12,34.13,34.11,34.12,111700.0,23.9527,23.9597,23.9457,23.9527,111700.0
2012-05-07 10:25:00,34.13,34.13,34.07,34.07,314600.0,23.9597,23.9597,23.9176,23.9176,314600.0
2012-05-07 10:30:00,34.07,34.09,34.06,34.08,59000.0,23.9176,23.9317,23.9106,23.9246,59000.0
2012-05-07 10:35:00,34.07,34.08,34.05,34.06,55600.0,23.9176,23.9246,23.9036,23.9106,55600.0
2012-05-07 10:40:00,34.07,34.09,34.07,34.09,137900.0,23.9176,23.9317,23.9176,23.9317,137900.0
2012-05-07 10:45:00,34.1,34.12,34.09,34.12,81600.0,23.9387,23.9527,23.9317,23.9527,81600.0
2012-05-07 10:50:00,34.12,34.14,34.12,34.14,80500.0,23.9527,23.9668,23.9527,23.9668,80500.0
2012-05-07 10:55:00,34.15,34.15,34.11,34.12,13600.0,23.9738,23.9738,23.9457,23.9527,13600.0
2012-05-07 11:00:00,34.13,34.14,34.12,34.13,17000.0,23.9597,23.9668,23.9527,23.9597,17000.0
2012-05-07 11:05:00,34.13,34.15,34.13,34.15,16900.0,23.9597,23.9738,23.9597,23.9738,16900.0
2012-05-07 11:10:00,34.15,34.16,34.14,34.14,44700.0,23.9738,23.9808,23.9668,23.9668,44700.0
2012-05-07 11:15:00,34.14,34.15,34.13,34.14,15200.0,23.9668,23.9738,23.9597,23.9668,15200.0
2012-05-07 11:20:00,34.14,34.15,34.14,34.15,37600.0,23.9668,23.9738,23.9668,23.9738,37600.0
2012-05-07 11:25:00,34.15,34.15,34.14,34.15,8900.0,23.9738,23.9738,23.9668,23.9738,8900.0
2012-05-07 11:30:00,34.15,34.16,34.15,34.16,11900.0,23.9738,23.9808,23.9738,23.9808,11900.0
2012-05-07 11:35:00,34.16,34.17,34.14,34.16,31300.0,23.9808,23.9878,23.9668,23.9808,31300.0
2012-05-07 11:40:00,34.16,34.16,34.14,34.14,14100.0,23.9808,23.9808,23.9668,23.9668,14100.0
2012-05-07 11:45:00,34.14,34.15,34.14,34.15,15000.0,23.9668,23.9738,23.9668,23.9738,15000.0
2012-05-07 11:50:00,34.15,34.15,34.14,34.14,8400.0,23.9738,23.9738,23.9668,23.9668,8400.0
2012-05-07 11:55:00,34.14,34.14,34.12,34.13,9200.0,23.9668,23.9668,23.9527,23.9597,9200.0
2012-05-07 12:00:00,34.13,34.14,34.12,34.14,61000.0,23.9597,23.9668,23.9527,23.9668,61000.0
2012-05-07 12:05:00,34.14,34.14,34.12,34.12,12100.0,23.9668,23.9668,23.9527,23.9527,12100.0
2012-05-07 12:10:00,34.13,34.13,34.12,34.13,26200.0,23.9597,23.9597,23.9527,23.9597,26200.0
2012-05-07 12:15:00,34.12,34.14,34.12,34.14,16100.0,23.9527,23.9668,23.9527,23.9668,16100.0
2012-05-07 12:20:00,34.13,34.14,34.13,34.13,47500.0,23.9597,23.9668,23.9597,23.9597,47500.0
2012-05-07 12:25:00,34.14,34.14,34.12,34.12,115600.0,23.9668,23.9668,23.9527,23.9527,115600.0
2012-05-07 12:30:00,34.13,34.15,34.12,34.14,53300.0,23.9597,23.9738,23.9527,23.9668,53300.0
2012-05-07 12:35:00,34.14,34.14,34.13,34.14,4900.0,23.9668,23.9668,23.9597,23.9668,4900.0
2012-05-07 12:40:00,34.13,34.15,34.13,34.13,21700.0,23.9597,23.9738,23.9597,23.9597,21700.0
2012-05-07 12:45:00,34.14,34.14,34.13,34.14,5100.0,23.9668,23.9668,23.9597,23.9668,5100.0
2012-05-07 12:50:00,34.14,34.15,34.13,34.15,15200.0,23.9668,23.9738,23.9597,23.9738,15200.0
2012-05-07 12:55:00,34.15,34.15,34.14,34.15,18400.0,23.9738,23.9738,23.9668,23.9738,18400.0
2012-05-07 13:00:00,34.15,34.15,34.15,34.15,1800.0,23.9738,23.9738,23.9738,23.9738,1800.0
2012-05-07 13:05:00,34.15,34.15,34.14,34.15,5300.0,23.9738,23.9738,23.9668,23.9738,5300.0
2012-05-07 13:10:00,34.15,34.15,34.14,34.15,17500.0,23.9738,23.9738,23.9668,23.9738,17500.0
2012-05-07 13:15:00,34.14,34.16,34.14,34.15,15700.0,23.9668,23.9808,23.9668,23.9738,15700.0
2012-05-07 13:20:00,34.15,34.17,34.14,34.16,29300.0,23.9738,23.9878,23.9668,23.9808,29300.0
2012-05-07 13:25:00,34.15,34.16,34.14,34.16,8300.0,23.9738,23.9808,23.9668,23.9808,8300.0
2012-05-07 13:30:00,34.16,34.16,34.15,34.16,9600.0,23.9808,23.9808,23.9738,23.9808,9600.0
2012-05-07 13:35:00,34.16,34.17,34.15,34.16,21800.0,23.9808,23.9878,23.9738,23.9808,21800.0
2012-05-07 13:40:00,34.16,34.18,34.16,34.18,21200.0,23.9808,23.9948,23.9808,23.9948,21200.0
2012-05-07 13:45:00,34.18,34.18,34.17,34.18,20400.0,23.9948,23.9948,23.9878,23.9948,20400.0
2012-05-07 13:50:00,34.18,34.2,34.17,34.19,46300.0,23.9948,24.0089,23.9878,24.0019,46300.0
2012-05-07 13:55:00,34.19,34.2,34.18,34.19,81500.0,24.0019,24.0089,23.9948,24.0019,81500.0
2012-05-07 14:00:00,34.19,34.19,34.18,34.18,88900.0,24.0019,24.0019,23.9948,23.9948,88900.0
2012-05-07 14:05:00,34.18,34.19,34.17,34.18,52500.0,23.9948,24.0019,23.9878,23.9948,52500.0
2012-05-07 14:10:00,34.18,34.19,34.17,34.18,21300.0,23.9948,24.0019,23.9878,23.9948,21300.0
2012-05-07 14:15:00,34.18,34.18,34.17,34.18,24500.0,23.9948,23.9948,23.9878,23.9948,24500.0
2012-05-07 14:20:00,34.18,34.18,34.17,34.17,33500.0,23.9948,23.9948,23.9878,23.9878,33500.0
2012-05-07 14:25:00,34.18,34.18,34.15,34.16,68200.0,23.9948,23.9948,23.9738,23.9808,68200.0
2012-05-07 14:30:00,34.16,34.16,34.15,34.15,29100.0,23.9808,23.9808,23.9738,23.9738,29100.0
2012-05-07 14:35:00,34.16,34.17,34.15,34.16,26500.0,23.9808,23.9878,23.9738,23.9808,26500.0
2012-05-07 14:40:00,34.17,34.17,34.16,34.17,97800.0,23.9878,23.9878,23.9808,23.9878,97800.0
2012-05-07 14:45:00,34.17,34.17,34.16,34.16,120400.0,23.9878,23.9878,23.9808,23.9808,120400.0
2012-05-07 14:50:00,34.17,34.17,34.16,34.17,20100.0,23.9878,23.9878,23.9808,23.9878,20100.0
2012-05-07 14:55:00,34.16,34.17,34.16,34.16,10100.0,23.9808,23.9878,23.9808,23.9808,10100.0
2012-05-07 15:00:00,34.17,34.18,34.16,34.16,22200.0,23.9878,23.9948,23.9808,23.9808,22200.0
2012-05-07 15:05:00,34.17,34.17,34.15,34.16,18900.0,23.9878,23.9878,23.9738,23.9808,18900.0
2012-05-07 15:10:00,34.14,34.17,34.14,34.16,33500.0,23.9668,23.9878,23.9668,23.9808,33500.0
2012-05-07 15:15:00,34.16,34.16,34.15,34.16,6400.0,23.9808,23.9808,23.9738,23.9808,6400.0
2012-05-07 15:20:00,34.15,34.17,34.15,34.16,22400.0,23.9738,23.9878,23.9738,23.9808,22400.0
2012-05-07 15:25:00,34.16,34.17,34.14,34.15,44900.0,23.9808,23.9878,23.9668,23.9738,44900.0
2012-05-07 15:30:00,34.14,34.16,34.14,34.16,69500.0,23.9668,23.9808,23.9668,23.9808,69500.0
2012-05-07 15:35:00,34.16,34.17,34.15,34.15,58600.0,23.9808,23.9878,23.9738,23.9738,58600.0
2012-05-07 15:40:00,34.16,34.17,34.15,34.16,67000.0,23.9808,23.9878,23.9738,23.9808,67000.0
2012-05-07 15:45:00,34.16,34.17,34.15,34.16,51300.0,23.9808,23.9878,23.9738,23.9808,51300.0
2012-05-07 15:50:00,34.16,34.16,34.11,34.11,115700.0,23.9808,23.9808,23.9457,23.9457,115700.0
2012-05-07 15:55:00,34.12,34.14,34.11,34.13,285700.0,23.9527,23.9668,23.9457,23.9597,285700.0
2012-05-08 09:30:00,33.98,34.08,33.98,34.06,27200.0,23.8544,23.9246,23.8544,23.9106,27200.0
2012-05-08 09:35:00,34.06,34.06,34.02,34.03,37400.0,23.9106,23.9106,23.8825,23.8895,37400.0
2012-05-08 09:40:00,34.03,34.05,34.03,34.04,26500.0,23.8895,23.9036,23.8895,23.8966,26500.0
2012-05-08 09:45:00,34.03,34.07,34.02,34.06,14000.0,23.8895,23.9176,23.8825,23.9106,14000.0
2012-05-08 09:50:00,34.06,34.07,34.05,34.05,11000.0,23.9106,23.9176,23.9036,23.9036,11000.0
2012-05-08 09:55:00,34.04,34.08,34.04,34.08,339800.0,23.8966,23.9246,23.8966,23.9246,339800.0
2012-05-08 10:00:00,34.08,34.09,34.03,34.04,40600.0,23.9246,23.9317,23.8895,23.8966,40600.0
2012-05-08 10:05:00,34.03,34.03,34.01,34.02,18100.0,23.8895,23.8895,23.8755,23.8825,18100.0
2012-05-08 10:10:00,34.02,34.02,34.0,34.01,77000.0,23.8825,23.8825,23.8685,23.8755,77000.0
2012-05-08 10:15:00,34.0,34.02,33.99,34.02,97400.0,23.8685,23.8825,23.8615,23.8825,97400.0
2012-05-08 10:20:00,34.02,34.03,34.0,34.0,38600.0,23.8825,23.8895,23.8685,23.8685,38600.0
2012-05-08 10:25:00,33.99,34.0,33.97,33.97,88500.0,23.8615,23.8685,23.8474,23.8474,88500.0
2012-05-08 10:30:00,33.97,33.97,33.94,33.96,31700.0,23.8474,23.8474,23.8264,23.8404,31700.0
2012-05-08 10:35:00,33.95,33.97,33.94,33.97,28800.0,23.8334,23.8474,23.8264,23.8474,28800.0
2012-05-08 10:40:00,33.98,33.98,33.96,33.98,16900.0,23.8544,23.8544,23.8404,23.8544,16900.0
2012-05-08 10:45:00,33.98,33.99,33.97,33.97,66700.0,23.8544,23.8615,23.8474,23.8474,66700.0
2012-05-08 10:50:00,33.97,33.98,33.96,33.97,42000.0,23.8474,23.8544,23.8404,23.8474,42000.0
2012-05-08 10:55:00,33.97,33.98,33.96,33.98,40200.0,23.8474,23.8544,23.8404,23.8544,40200.0
2012-05-08 11:00:00,33.98,33.98,33.93,33.93,317400.0,23.8544,23.8544,23.8193,23.8193,317400.0
2012-05-08 11:05:00,33.94,33.94,33.9,33.91,106500.0,23.8264,23.8264,23.7983,23.8053,106500.0
2012-05-08 11:10:00,33.92,33.94,33.9,33.91,127700.0,23.8123,23.8264,23.7983,23.8053,127700.0
2012-05-08 11:15:00,33.92,33.95,33.9,33.95,123900.0,23.8123,23.8334,23.7983,23.8334,123900.0
2012-05-08 11:20:00,33.95,33.95,33.91,33.92,67500.0,23.8334,23.8334,23.8053,23.8123,67500.0
2012-05-08 11:25:00,33.92,33.94,33.91,33.93,110100.0,23.8123,23.8264,23.8053,23.8193,110100.0
2012-05-08 11:30:00,33.93,33.95,33.92,33.94,149000.0,23.8193,23.8334,23.8123,23.8264,149000.0
2012-05-08 11:35:00,33.94,33.98,33.94,33.98,98900.0,23.8264,23.8544,23.8264,23.8544,98900.0
2012-05-08 11:40:00,33.98,33.98,33.96,33.96,77000.0,23.8544,23.8544,23.8404,23.8404,77000.0
2012-05-08 11:45:00,33.97,33.98,33.96,33.96,49700.0,23.8474,23.8544,23.8404,23.8404,49700.0
2012-05-08 11:50:00,33.97,33.98,33.95,33.97,52300.0,23.8474,23.8544,23.8334,23.8474,52300.0
2012-05-08 11:55:00,33.96,33.97,33.95,33.96,45600.0,23.8404,23.8474,23.8334,23.8404,45600.0
2012-05-08 12:00:00,33.96,33.96,33.94,33.94,20800.0,23.8404,23.8404,23.8264,23.8264,20800.0
2012-05-08 12:05:00,33.94,33.95,33.93,33.95,28400.0,23.8264,23.8334,23.8193,23.8334,28400.0
2012-05-08 12:10:00,33.96,33.97,33.95,33.96,21200.0,23.8404,23.8474,23.8334,23.8404,21200.0
2012-05-08 12:15:00,33.97,33.98,33.96,33.98,10700.0,23.8474,23.8544,23.8404,23.8544,10700.0
2012-05-08 12:20:00,33.99,33.99,33.98,33.98,11400.0,23.8615,23.8615,23.8544,23.8544,11400.0
2012-05-08 12:25:00,33.99,33.99,33.96,33.97,312300.0,23.8615,23.8615,23.8404,23.8474,312300.0
2012-05-08 12:30:00,33.97,33.97,33.96,33.97,34200.0,23.8474,23.8474,23.8404,23.8474,34200.0
2012-05-08 12:35:00,33.98,34.0,33.97,34.0,76100.0,23.8544,23.8685,23.8474,23.8685,76100.0
2012-05-08 12:40:00,33.99,34.0,33.98,33.99,36400.0,23.8615,23.8685,23.8544,23.8615,36400.0
2012-05-08 12:45:00,33.98,34.0,33.98,33.99,19600.0,23.8544,23.8685,23.8544,23.8615,19600.0
2012-05-08 12:50:00,33.98,33.98,33.98,33.98,24600.0,23.8544,23.8544,23.8544,23.8544,24600.0
2012-05-08 12:55:00,33.97,33.97,33.96,33.97,28100.0,23.8474,23.8474,23.8404,23.8474,28100.0
2012-05-08 13:00:00,33.97,33.98,33.97,33.98,31500.0,23.8474,23.8544,23.8474,23.8544,31500.0
2012-05-08 13:05:00,33.98,33.99,33.98,33.99,36000.0,23.8544,23.8615,23.8544,23.8615,36000.0
2012-05-08 13:10:00,33.98,34.0,33.98,34.0,24100.0,23.8544,23.8685,23.8544,23.8685,24100.0
2012-05-08 13:15:00,34.0,34.02,34.0,34.02,49800.0,23.8685,23.8825,23.8685,23.8825,49800.0
2012-05-08 13:20:00,34.02,34.03,34.01,34.02,21700.0,23.8825,23.8895,23.8755,23.8825,21700.0
2012-05-08 13:25:00,34.02,34.04,34.02,34.04,13100.0,23.8825,23.8966,23.8825,23.8966,13100.0
2012-05-08 13:30:00,34.04,34.05,34.02,34.02,24600.0,23.8966,23.9036,23.8825,23.8825,24600.0
2012-05-08 13:35:00,34.02,34.04,34.02,34.02,18800.0,23.8825,23.8966,23.8825,23.8825,18800.0
2012-05-08 13:40:00,34.02,34.04,34.01,34.03,62100.0,23.8825,23.8966,23.8755,23.8895,62100.0
2012-05-08 13:45:00,34.04,34.04,34.02,34.02,16200.0,23.8966,23.8966,23.8825,23.8825,16200.0
2012-05-08 13:50:00,34.02,34.03,34.0,34.0,54800.0,23.8825,23.8895,23.8685,23.8685,54800.0
2012-05-08 13:55:00,34.0,34.02,33.99,34.02,93900.0,23.8685,23.8825,23.8615,23.8825,93900.0
2012-05-08 14:00:00,34.02,34.03,34.0,34.01,91100.0,23.8825,23.8895,23.8685,23.8755,91100.0
2012-05-08 14:05:00,34.0,34.01,33.99,34.01,64400.0,23.8685,23.8755,23.8615,23.8755,64400.0
2012-05-08 14:10:00,34.01,34.01,33.98,33.99,63900.0,23.8755,23.8755,23.8544,23.8615,63900.0
2012-05-08 14:15:00,33.98,33.99,33.97,33.97,70300.0,23.8544,23.8615,23.8474,23.8474,70300.0
2012-05-08 14:20:00,33.98,34.0,33.97,34.0,64400.0,23.8544,23.8685,23.8474,23.8685,64400.0
2012-05-08 14:25:00,34.0,34.01,34.0,34.01,49000.0,23.8685,23.8755,23.8685,23.8755,49000.0
2012-05-08 14:30:00,34.01,34.03,34.0,34.0,92400.0,23.8755,23.8895,23.8685,23.8685,92400.0
2012-05-08 14:35:00,34.01,34.01,34.0,34.0,22900.0,23.8755,23.8755,23.8685,23.8685,22900.0
2012-05-08 14:40:00,34.01,34.03,34.0,34.01,132700.0,23.8755,23.8895,23.8685,23.8755,132700.0
2012-05-08 14:45:00,34.01,34.02,34.0,34.01,76800.0,23.8755,23.8825,23.8685,23.8755,76800.0
2012-05-08 14:50:00,34.01,34.04,34.01,34.03,129300.0,23.8755,23.8966,23.8755,23.8895,129300.0
2012-05-08 14:55:00,34.03,34.03,34.01,34.02,54400.0,23.8895,23.8895,23.8755,23.8825,54400.0
2012-05-08 15:00:00,34.01,34.04,34.0,34.04,153000.0,23.8755,23.8966,23.8685,23.8966,153000.0
2012-05-08 15:05:00,34.05,34.05,34.01,34.01,92000.0,23.9036,23.9036,23.8755,23.8755,92000.0
2012-05-08 15:10:00,34.01,34.03,34.01,34.03,54500.0,23.8755,23.8895,23.8755,23.8895,54500.0
2012-05-08 15:15:00,34.03,34.09,34.02,34.09,128000.0,23.8895,23.9317,23.8825,23.9317,128000.0
2012-05-08 15:20:00,34.09,34.09,34.04,34.05,213900.0,23.9317,23.9317,23.8966,23.9036,213900.0
2012-05-08 15:25:00,34.05,34.08,34.03,34.07,141800.0,23.9036,23.9246,23.8895,23.9176,141800.0
2012-05-08 15:30:00,34.06,34.07,34.04,34.04,89000.0,23.9106,23.9176,23.8966,23.8966,89000.0
2012-05-08 15:35:00,34.04,34.1,34.04,34.09,129800.0,23.8966,23.9387,23.8966,23.9317,129800.0
2012-05-08 15:40:00,34.09,34.1,34.06,34.08,116400.0,23.9317,23.9387,23.9106,23.9246,116400.0
2012-05-08 15:45:00,34.08,34.09,34.06,34.07,172300.0,23.9246,23.9317,23.9106,23.9176,172300.0
2012-05-08 15:50:00,34.07,34.1,34.06,34.09,292100.0,23.9176,23.9387,23.9106,23.9317,292100.0
2012-05-08 15:55:00,34.1,34.1,34.06,34.06,518300.0,23.9387,23.9387,23.9106,23.9106,518300.0
2012-05-09 09:30:00,33.91,33.96,33.85,33.95,128400.0,23.8053,23.8404,23.7632,23.8334,128400.0
2012-05-09 09:35:00,33.95,33.97,33.9,33.92,71600.0,23.8334,23.8474,23.7983,23.8123,71600.0
2012-05-09 09:40:00,33.92,33.93,33.9,33.91,175400.0,23.8123,23.8193,23.7983,23.8053,175400.0
2012-05-09 09:45:00,33.9,33.92,33.89,33.9,41500.0,23.7983,23.8123,23.7913,23.7983,41500.0
2012-05-09 09:50:00,33.91,33.91,33.89,33.9,125600.0,23.8053,23.8053,23.7913,23.7983,125600.0
2012-05-09 09:55:00,33.89,33.9,33.86,33.89,300900.0,23.7913,23.7983,23.7702,23.7913,300900.0
2012-05-09 10:00:00,33.89,33.97,33.88,33.95,78500.0,23.7913,23.8474,23.7842,23.8334,78500.0
2012-05-09 10:05:00,33.94,33.95,33.83,33.84,56200.0,23.8264,23.8334,23.7491,23.7562,56200.0
2012-05-09 10:10:00,33.85,33.89,33.84,33.89,74400.0,23.7632,23.7913,23.7562,23.7913,74400.0
2012-05-09 10:15:00,33.88,33.88,33.8,33.82,118700.0,23.7842,23.7842,23.7281,23.7421,118700.0
2012-05-09 10:20:00,33.82,33.83,33.79,33.81,67500.0,23.7421,23.7491,23.7211,23.7351,67500.0
2012-05-09 10:25:00,33.82,33.83,33.78,33.8,37200.0,23.7421,23.7491,23.714,23.7281,37200.0
2012-05-09 10:30:00,33.8,33.82,33.79,33.82,32400.0,23.7281,23.7421,23.7211,23.7421,32400.0
2012-05-09 10:35:00,33.82,33.84,33.8,33.82,31600.0,23.7421,23.7562,23.7281,23.7421,31600.0
2012-05-09 10:40:00,33.82,33.87,33.81,33.87,28900.0,23.7421,23.7772,23.7351,23.7772,28900.0
2012-05-09 10:45:00,33.87,33.9,33.87,33.89,60100.0,23.7772,23.7983,23.7772,23.7913,60100.0
2012-05-09 10:50:00,33.89,33.89,33.85,33.88,42100.0,23.7913,23.7913,23.7632,23.7842,42100.0
2012-05-09 10:55:00,33.88,33.9,33.86,33.88,23100.0,23.7842,23.7983,23.7702,23.7842,23100.0
2012-05-09 11:00:00,33.88,33.9,33.86,33.9,24800.0,23.7842,23.7983,23.7702,23.7983,24800.0
2012-05-09 11:05:00,33.89,33.9,33.88,33.89,13500.0,23.7913,23.7983,23.7842,23.7913,13500.0
2012-05-09 11:10:00,33.9,34.0,33.9,33.97,96400.0,23.7983,23.8685,23.7983,23.8474,96400.0
2012-05-09 11:15:00,33.97,33.98,33.95,33.97,31800.0,23.8474,23.8544,23.8334,23.8474,31800.0
2012-05-09 11:20:00,33.97,34.0,33.97,33.98,44600.0,23.8474,23.8685,23.8474,23.8544,44600.0
2012-05-09 11:25:00,33.98,33.99,33.95,33.96,388000.0,23.8544,23.8615,23.8334,23.8404,388000.0
2012-05-09 11:30:00,33.96,33.98,33.95,33.97,60100.0,23.8404,23.8544,23.8334,23.8474,60100.0
2012-05-09 11:35:00,33.96,34.0,33.96,34.0,45700.0,23.8404,23.8685,23.8404,23.8685,45700.0
2012-05-09 11:40:00,34.0,34.0,33.97,33.97,61900.0,23.8685,23.8685,23.8474,23.8474,61900.0
2012-05-09 11:45:00,33.98,33.99,33.97,33.97,98000.0,23.8544,23.8615,23.8474,23.8474,98000.0
2012-05-09 11:50:00,33.97,33.98,33.96,33.96,84000.0,23.8474,23.8544,23.8404,23.8404,84000.0
2012-05-09 11:55:00,33.96,33.99,33.95,33.95,171100.0,23.8404,23.8615,23.8334,23.8334,171100.0
2012-05-09 12:00:00,33.96,33.98,33.95,33.97,33300.0,23.8404,23.8544,23.8334,23.8474,33300.0
2012-05-09 12:05:00,33.97,33.98,33.95,33.95,35400.0,23.8474,23.8544,23.8334,23.8334,35400.0
2012-05-09 12:10:00,33.94,33.95,33.91,33.93,134000.0,23.8264,23.8334,23.8053,23.8193,134000.0
2012-05-09 12:15:00,33.92,33.93,33.91,33.91,30500.0,23.8123,23.8193,23.8053,23.8053,30500.0
2012-05-09 12:20:00,33.91,33.92,33.89,33.9,89700.0,23.8053,23.8123,23.7913,23.7983,89700.0
2012-05-09 12:25:00,33.9,33.9,33.89,33.9,65200.0,23.7983,23.7983,23.7913,23.7983,65200.0
2012-05-09 12:30:00,33.9,33.9,33.88,33.89,33200.0,23.7983,23.7983,23.7842,23.7913,33200.0
2012-05-09 12:35:00,33.89,33.91,33.89,33.91,23600.0,23.7913,23.8053,23.7913,23.8053,23600.0
2012-05-09 12:40:00,33.91,33.91,33.89,33.91,22700.0,23.8053,23.8053,23.7913,23.8053,22700.0
2012-05-09 12:45:00,33.9,33.93,33.9,33.93,53400.0,23.7983,23.8193,23.7983,23.8193,53400.0
2012-05-09 12:50:00,33.93,33.94,33.91,33.93,34300.0,23.8193,23.8264,23.8053,23.8193,34300.0
2012-05-09 12:55:00,33.93,33.96,33.93,33.95,23100.0,23.8193,23.8404,23.8193,23.8334,23100.0
2012-05-09 13:00:00,33.96,34.0,33.95,34.0,38400.0,23.8404,23.8685,23.8334,23.8685,38400.0
2012-05-09 13:05:00,34.0,34.02,33.99,33.99,27600.0,23.8685,23.8825,23.8615,23.8615,27600.0
2012-05-09 13:10:00,34.0,34.0,33.96,33.96,32200.0,23.8685,23.8685,23.8404,23.8404,32200.0
2012-05-09 13:15:00,33.97,33.98,33.95,33.97,47800.0,23.8474,23.8544,23.8334,23.8474,47800.0
2012-05-09 13:20:00,33.97,34.05,33.97,34.03,178000.0,23.8474,23.9036,23.8474,23.8895,178000.0
2012-05-09 13:25:00,34.03,34.05,34.03,34.03,34700.0,23.8895,23.9036,23.8895,23.8895,34700.0
2012-05-09 13:30:00,34.04,34.07,34.03,34.07,26900.0,23.8966,23.9176,23.8895,23.9176,26900.0
2012-05-09 13:35:00,34.07,34.08,34.05,34.05,127600.0,23.9176,23.9246,23.9036,23.9036,127600.0
2012-05-09 13:40:00,34.05,34.09,34.04,34.07,63500.0,23.9036,23.9317,23.8966,23.9176,63500.0
2012-05-09 13:45:00,34.06,34.08,34.05,34.08,21300.0,23.9106,23.9246,23.9036,23.9246,21300.0
2012-05-09 13:50:00,34.08,34.1,34.07,34.08,41300.0,23.9246,23.9387,23.9176,23.9246,41300.0
2012-05-09 13:55:00,34.07,34.09,34.04,34.04,92700.0,23.9176,23.9317,23.8966,23.8966,92700.0
2012-05-09 14:00:00,34.04,34.05,34.02,34.03,59800.0,23.8966,23.9036,23.8825,23.8895,59800.0
2012-05-09 14:05:00,34.04,34.04,34.02,34.02,64500.0,23.8966,23.8966,23.8825,23.8825,64500.0
2012-05-09 14:10:00,34.02,34.03,34.02,34.02,47500.0,23.8825,23.8895,23.8825,23.8825,47500.0
2012-05-09 14:15:00,34.03,34.03,33.99,34.0,96200.0,23.8895,23.8895,23.8615,23.8685,96200.0
2012-05-09 14:20:00,34.0,34.02,33.99,34.0,56500.0,23.8685,23.8825,23.8615,23.8685,56500.0
2012-05-09 14:25:00,34.01,34.02,34.0,34.01,27900.0,23.8755,23.8825,23.8685,23.8755,27900.0
2012-05-09 14:30:00,34.01,34.01,33.98,34.0,42800.0,23.8755,23.8755,23.8544,23.8685,42800.0
2012-05-09 14:35:00,34.0,34.0,33.96,33.97,48700.0,23.8685,23.8685,23.8404,23.8474,48700.0
2012-05-09 14:40:00,33.97,34.0,33.96,33.98,36800.0,23.8474,23.8685,23.8404,23.8544,36800.0
2012-05-09 14:45:00,33.99,33.99,33.96,33.96,44500.0,23.8615,23.8615,23.8404,23.8404,44500.0
2012-05-09 14:50:00,33.97,33.98,33.95,33.95,45800.0,23.8474,23.8544,23.8334,23.8334,45800.0
2012-05-09 14:55:00,33.95,33.95,33.94,33.95,17900.0,23.8334,23.8334,23.8264,23.8334,17900.0
2012-05-09 15:00:00,33.95,33.95,33.93,33.93,33400.0,23.8334,23.8334,23.8193,23.8193,33400.0
2012-05-09 15:05:00,33.94,33.94,33.91,33.92,41700.0,23.8264,23.8264,23.8053,23.8123,41700.0
2012-05-09 15:10:00,33.91,33.94,33.9,33.91,78700.0,23.8053,23.8264,23.7983,23.8053,78700.0
2012-05-09 15:15:00,33.91,33.95,33.91,33.94,46200.0,23.8053,23.8334,23.8053,23.8264,46200.0
2012-05-09 15:20:00,33.94,33.97,33.93,33.96,33200.0,23.8264,23.8474,23.8193,23.8404,33200.0
2012-05-09 15:25:00,33.96,33.96,33.91,33.92,45800.0,23.8404,23.8404,23.8053,23.8123,45800.0
2012-05-09 15:30:00,33.93,33.95,33.92,33.95,81200.0,23.8193,23.8334,23.8123,23.8334,81200.0
2012-05-09 15:35:00,33.94,33.95,33.91,33.93,159800.0,23.8264,23.8334,23.8053,23.8193,159800.0
2012-05-09 15:40:00,33.94,33.98,33.92,33.96,96100.0,23.8264,23.8544,23.8123,23.8404,96100.0
2012-05-09 15:45:00,33.97,33.97,33.95,33.97,181200.0,23.8474,23.8474,23.8334,23.8474,181200.0
2012-05-09 15:50:00,33.96,33.97,33.91,33.92,211400.0,23.8404,23.8474,23.8053,23.8123,211400.0
2012-05-09 15:55:00,33.91,33.93,33.88,33.89,625300.0,23.8053,23.8193,23.7842,23.7913,625300.0
2012-05-10 09:30:00,34.04,34.09,34.04,34.09,54500.0,23.8966,23.9317,23.8966,23.9317,54500.0
2012-05-10 09:35:00,34.1,34.14,34.09,34.13,76200.0,23.9387,23.9668,23.9317,23.9597,76200.0
2012-05-10 09:40:00,34.13,34.15,34.12,34.12,51800.0,23.9597,23.9738,23.9527,23.9527,51800.0
2012-05-10 09:45:00,34.12,34.15,34.11,34.15,17200.0,23.9527,23.9738,23.9457,23.9738,17200.0
2012-05-10 09:50:00,34.14,34.16,34.13,34.14,53700.0,23.9668,23.9808,23.9597,23.9668,53700.0
2012-05-10 09:55:00,34.14,34.15,34.12,34.12,22700.0,23.9668,23.9738,23.9527,23.9527,22700.0
2012-05-10 10:00:00,34.12,34.14,34.11,34.11,30200.0,23.9527,23.9668,23.9457,23.9457,30200.0
2012-05-10 10:05:00,34.11,34.15,34.11,34.15,47500.0,23.9457,23.9738,23.9457,23.9738,47500.0
2012-05-10 10:10:00,34.15,34.15,34.1,34.1,110600.0,23.9738,23.9738,23.9387,23.9387,110600.0
2012-05-10 10:15:00,34.1,34.14,34.09,34.12,43500.0,23.9387,23.9668,23.9317,23.9527,43500.0
2012-05-10 10:20:00,34.12,34.13,34.08,34.09,24900.0,23.9527,23.9597,23.9246,23.9317,24900.0
2012-05-10 10:25:00,34.1,34.1,34.08,34.09,16100.0,23.9387,23.9387,23.9246,23.9317,16100.0
2012-05-10 10:30:00,34.09,34.1,34.08,34.09,10100.0,23.9317,23.9387,23.9246,23.9317,10100.0
2012-05-10 10:35:00,34.09,34.11,34.09,34.1,36600.0,23.9317,23.9457,23.9317,23.9387,36600.0
2012-05-10 10:40:00,34.11,34.12,34.1,34.11,100500.0,23.9457,23.9527,23.9387,23.9457,100500.0
2012-05-10 10:45:00,34.1,34.11,34.09,34.1,40700.0,23.9387,23.9457,23.9317,23.9387,40700.0
2012-05-10 10:50:00,34.1,34.1,34.07,34.08,14600.0,23.9387,23.9387,23.9176,23.9246,14600.0
2012-05-10 10:55:00,34.08,34.09,34.05,34.09,30700.0,23.9246,23.9317,23.9036,23.9317,30700.0
2012-05-10 11:00:00,34.09,34.1,34.09,34.09,22300.0,23.9317,23.9387,23.9317,23.9317,22300.0
2012-05-10 11:05:00,34.09,34.11,34.09,34.11,22500.0,23.9317,23.9457,23.9317,23.9457,22500.0
2012-05-10 11:10:00,34.1,34.12,34.09,34.09,22500.0,23.9387,23.9527,23.9317,23.9317,22500.0
2012-05-10 11:15:00,34.1,34.11,34.09,34.1,7200.0,23.9387,23.9457,23.9317,23.9387,7200.0
2012-05-10 11:20:00,34.1,34.13,34.1,34.13,9600.0,23.9387,23.9597,23.9387,23.9597,9600.0
2012-05-10 11:25:00,34.14,34.14,34.13,34.13,5600.0,23.9668,23.9668,23.9597,23.9597,5600.0
2012-05-10 11:30:00,34.14,34.16,34.14,34.16,8300.0,23.9668,23.9808,23.9668,23.9808,8300.0
2012-05-10 11:35:00,34.16,34.2,34.16,34.19,74600.0,23.9808,24.0089,23.9808,24.0019,74600.0
2012-05-10 11:40:00,34.19,34.2,34.14,34.14,19300.0,24.0019,24.0089,23.9668,23.9668,19300.0
2012-05-10 11:45:00,34.15,34.15,34.12,34.13,57000.0,23.9738,23.9738,23.9527,23.9597,57000.0
2012-05-10 11:50:00,34.13,34.15,34.13,34.15,20700.0,23.9597,23.9738,23.9597,23.9738,20700.0
2012-05-10 11:55:00,34.15,34.18,34.15,34.18,14800.0,23.9738,23.9948,23.9738,23.9948,14800.0
2012-05-10 12:00:00,34.17,34.17,34.15,34.15,34300.0,23.9878,23.9878,23.9738,23.9738,34300.0
2012-05-10 12:05:00,34.15,34.16,34.14,34.14,22500.0,23.9738,23.9808,23.9668,23.9668,22500.0
2012-05-10 12:10:00,34.14,34.15,34.14,34.15,7300.0,23.9668,23.9738,23.9668,23.9738,7300.0
2012-05-10 12:15:00,34.15,34.17,34.15,34.17,32200.0,23.9738,23.9878,23.9738,23.9878,32200.0
2012-05-10 12:20:00,34.17,34.17,34.14,34.15,24700.0,23.9878,23.9878,23.9668,23.9738,24700.0
2012-05-10 12:25:00,34.14,34.16,34.14,34.15,81500.0,23.9668,23.9808,23.9668,23.9738,81500.0
2012-05-10 12:30:00,34.16,34.17,34.15,34.16,15400.0,23.9808,23.9878,23.9738,23.9808,15400.0
2012-05-10 12:35:00,34.16,34.18,34.16,34.16,8100.0,23.9808,23.9948,23.9808,23.9808,8100.0
2012-05-10 12:40:00,34.16,34.18,34.16,34.18,7700.0,23.9808,23.9948,23.9808,23.9948,7700.0
2012-05-10 12:45:00,34.18,34.19,34.18,34.18,24400.0,23.9948,24.0019,23.9948,23.9948,24400.0
2012-05-10 12:50:00,34.17,34.21,34.17,34.21,24300.0,23.9878,24.0159,23.9878,24.0159,24300.0
2012-05-10 12:55:00,34.21,34.21,34.2,34.2,5500.0,24.0159,24.0159,24.0089,24.0089,5500.0
2012-05-10 13:00:00,34.2,34.21,34.18,34.2,16400.0,24.0089,24.0159,23.9948,24.0089,16400.0
2012-05-10 13:05:00,34.2,34.2,34.19,34.2,7700.0,24.0089,24.0089,24.0019,24.0089,7700.0
2012-05-10 13:10:00,34.2,34.2,34.18,34.2,20600.0,24.0089,24.0089,23.9948,24.0089,20600.0
2012-05-10 13:15:00,34.2,34.21,34.2,34.2,27800.0,24.0089,24.0159,24.0089,24.0089,27800.0
2012-05-10 13:20:00,34.2,34.21,34.2,34.21,9800.0,24.0089,24.0159,24.0089,24.0159,9800.0
2012-05-10 13:25:00,34.2,34.2,34.19,34.19,5100.0,24.0089,24.0089,24.0019,24.0019,5100.0
2012-05-10 13:30:00,34.19,34.22,34.19,34.22,18200.0,24.0019,24.0229,24.0019,24.0229,18200.0
2012-05-10 13:35:00,34.22,34.22,34.2,34.21,11300.0,24.0229,24.0229,24.0089,24.0159,11300.0
2012-05-10 13:40:00,34.2,34.22,34.19,34.2,35500.0,24.0089,24.0229,24.0019,24.0089,35500.0
2012-05-10 13:45:00,34.2,34.2,34.19,34.19,11200.0,24.0089,24.0089,24.0019,24.0019,11200.0
2012-05-10 13:50:00,34.2,34.21,34.2,34.2,13200.0,24.0089,24.0159,24.0089,24.0089,13200.0
2012-05-10 13:55:00,34.2,34.2,34.16,34.17,27800.0,24.0089,24.0089,23.9808,23.9878,27800.0
2012-05-10 14:00:00,34.17,34.19,34.17,34.19,8800.0,23.9878,24.0019,23.9878,24.0019,8800.0
2012-05-10 14:05:00,34.19,34.2,34.18,34.19,14500.0,24.0019,24.0089,23.9948,24.0019,14500.0
2012-05-10 14:10:00,34.19,34.2,34.18,34.19,7800.0,24.0019,24.0089,23.9948,24.0019,7800.0
2012-05-10 14:15:00,34.18,34.19,34.18,34.19,23800.0,23.9948,24.0019,23.9948,24.0019,23800.0
2012-05-10 14:20:00,34.19,34.19,34.18,34.19,2300.0,24.0019,24.0019,23.9948,24.0019,2300.0
2012-05-10 14:25:00,34.18,34.19,34.18,34.19,11700.0,23.9948,24.0019,23.9948,24.0019,11700.0
2012-05-10 14:30:00,34.19,34.19,34.16,34.16,26400.0,24.0019,24.0019,23.9808,23.9808,26400.0
2012-05-10 14:35:00,34.16,34.18,34.16,34.17,110800.0,23.9808,23.9948,23.9808,23.9878,110800.0
2012-05-10 14:40:00,34.16,34.17,34.16,34.17,15600.0,23.9808,23.9878,23.9808,23.9878,15600.0
2012-05-10 14:45:00,34.17,34.17,34.15,34.15,124200.0,23.9878,23.9878,23.9738,23.9738,124200.0
2012-05-10 14:50:00,34.14,34.14,34.13,34.14,31700.0,23.9668,23.9668,23.9597,23.9668,31700.0
2012-05-10 14:55:00,34.14,34.15,34.13,34.14,17400.0,23.9668,23.9738,23.9597,23.9668,17400.0
2012-05-10 15:00:00,34.14,34.17,34.14,34.15,51400.0,23.9668,23.9878,23.9668,23.9738,51400.0
2012-05-10 15:05:00,34.15,34.16,34.14,34.16,29200.0,23.9738,23.9808,23.9668,23.9808,29200.0
2012-05-10 15:10:00,34.16,34.18,34.16,34.17,9100.0,23.9808,23.9948,23.9808,23.9878,9100.0
2012-05-10 15:15:00,34.17,34.18,34.17,34.17,4200.0,23.9878,23.9948,23.9878,23.9878,4200.0
2012-05-10 15:20:00,34.17,34.18,34.14,34.16,41300.0,23.9878,23.9948,23.9668,23.9808,41300.0
2012-05-10 15:25:00,34.16,34.16,34.15,34.16,10000.0,23.9808,23.9808,23.9738,23.9808,10000.0
2012-05-10 15:30:00,34.16,34.16,34.14,34.16,18300.0,23.9808,23.9808,23.9668,23.9808,18300.0
2012-05-10 15:35:00,34.16,34.16,34.15,34.16,35300.0,23.9808,23.9808,23.9738,23.9808,35300.0
2012-05-10 15:40:00,34.16,34.18,34.13,34.14,66300.0,23.9808,23.9948,23.9597,23.9668,66300.0
2012-05-10 15:45:00,34.14,34.15,34.11,34.13,90000.0,23.9668,23.9738,23.9457,23.9597,90000.0
2012-05-10 15:50:00,34.14,34.14,34.06,34.09,145600.0,23.9668,23.9668,23.9106,23.9317,145600.0
2012-05-10 15:55:00,34.09,34.12,34.08,34.11,481800.0,23.9317,23.9527,23.9246,23.9457,481800.0
2012-05-11 09:30:00,34.05,34.07,34.0,34.02,53100.0,23.9036,23.9176,23.8685,23.8825,53100.0
2012-05-11 09:35:00,34.03,34.04,34.01,34.04,34800.0,23.8895,23.8966,23.8755,23.8966,34800.0
2012-05-11 09:40:00,34.04,34.07,34.03,34.04,24300.0,23.8966,23.9176,23.8895,23.8966,24300.0
2012-05-11 09:45:00,34.03,34.05,34.02,34.02,15200.0,23.8895,23.9036,23.8825,23.8825,15200.0
2012-05-11 09:50:00,34.03,34.06,34.02,34.05,10900.0,23.8895,23.9106,23.8825,23.9036,10900.0
2012-05-11 09:55:00,34.05,34.07,34.04,34.05,25700.0,23.9036,23.9176,23.8966,23.9036,25700.0
2012-05-11 10:00:00,34.06,34.11,34.06,34.07,30700.0,23.9106,23.9457,23.9106,23.9176,30700.0
2012-05-11 10:05:00,34.07,34.08,34.06,34.07,8300.0,23.9176,23.9246,23.9106,23.9176,8300.0
2012-05-11 10:10:00,34.07,34.11,34.07,34.08,261300.0,23.9176,23.9457,23.9176,23.9246,261300.0
2012-05-11 10:15:00,34.09,34.12,34.08,34.11,68000.0,23.9317,23.9527,23.9246,23.9457,68000.0
2012-05-11 10:20:00,34.11,34.12,34.1,34.11,52300.0,23.9457,23.9527,23.9387,23.9457,52300.0
2012-05-11 10:25:00,34.11,34.11,34.1,34.1,11800.0,23.9457,23.9457,23.9387,23.9387,11800.0
2012-05-11 10:30:00,34.09,34.14,34.09,34.12,69000.0,23.9317,23.9668,23.9317,23.9527,69000.0
2012-05-11 10:35:00,34.13,34.14,34.12,34.12,55400.0,23.9597,23.9668,23.9527,23.9527,55400.0
2012-05-11 10:40:00,34.13,34.15,34.13,34.14,14200.0,23.9597,23.9738,23.9597,23.9668,14200.0
2012-05-11 10:45:00,34.15,34.15,34.13,34.15,9300.0,23.9738,23.9738,23.9597,23.9738,9300.0
2012-05-11 10:50:00,34.14,34.16,34.14,34.15,11600.0,23.9668,23.9808,23.9668,23.9738,11600.0
2012-05-11 10:55:00,34.14,34.16,34.14,34.16,31100.0,23.9668,23.9808,23.9668,23.9808,31100.0
2012-05-11 11:00:00,34.17,34.17,34.14,34.15,20700.0,23.9878,23.9878,23.9668,23.9738,20700.0
2012-05-11 11:05:00,34.15,34.18,34.15,34.17,14500.0,23.9738,23.9948,23.9738,23.9878,14500.0
2012-05-11 11:10:00,34.18,34.2,34.18,34.19,11500.0,23.9948,24.0089,23.9948,24.0019,11500.0
2012-05-11 11:15:00,34.19,34.2,34.18,34.19,21000.0,24.0019,24.0089,23.9948,24.0019,21000.0
2012-05-11 11:20:00,34.19,34.2,34.18,34.19,24000.0,24.0019,24.0089,23.9948,24.0019,24000.0
2012-05-11 11:25:00,34.18,34.2,34.18,34.18,9000.0,23.9948,24.0089,23.9948,23.9948,9000.0
2012-05-11 11:30:00,34.19,34.22,34.18,34.21,28600.0,24.0019,24.0229,23.9948,24.0159,28600.0
2012-05-11 11:35:00,34.2,34.21,34.19,34.19,13500.0,24.0089,24.0159,24.0019,24.0019,13500.0
2012-05-11 11:40:00,34.19,34.19,34.16,34.17,29400.0,24.0019,24.0019,23.9808,23.9878,29400.0
2012-05-11 11:45:00,34.17,34.18,34.16,34.18,17700.0,23.9878,23.9948,23.9808,23.9948,17700.0
2012-05-11 11:50:00,34.17,34.19,34.16,34.19,42900.0,23.9878,24.0019,23.9808,24.0019,42900.0
2012-05-11 11:55:00,34.19,34.19,34.17,34.19,20900.0,24.0019,24.0019,23.9878,24.0019,20900.0
2012-05-11 12:00:00,34.18,34.19,34.17,34.18,48000.0,23.9948,24.0019,23.9878,23.9948,48000.0
2012-05-11 12:05:00,34.18,34.18,34.16,34.17,28600.0,23.9948,23.9948,23.9808,23.9878,28600.0
2012-05-11 12:10:00,34.17,34.17,34.15,34.16,6900.0,23.9878,23.9878,23.9738,23.9808,6900.0
2012-05-11 12:15:00,34.16,34.17,34.14,34.14,19100.0,23.9808,23.9878,23.9668,23.9668,19100.0
2012-05-11 12:20:00,34.15,34.16,34.15,34.16,16700.0,23.9738,23.9808,23.9738,23.9808,16700.0
2012-05-11 12:25:00,34.17,34.17,34.15,34.16,7700.0,23.9878,23.9878,23.9738,23.9808,7700.0
2012-05-11 12:30:00,34.16,34.17,34.15,34.16,8300.0,23.9808,23.9878,23.9738,23.9808,8300.0
2012-05-11 12:35:00,34.17,34.17,34.16,34.17,24800.0,23.9878,23.9878,23.9808,23.9878,24800.0
2012-05-11 12:40:00,34.17,34.17,34.16,34.16,19800.0,23.9878,23.9878,23.9808,23.9808,19800.0
2012-05-11 12:45:00,34.16,34.17,34.16,34.16,39300.0,23.9808,23.9878,23.9808,23.9808,39300.0
2012-05-11 12:50:00,34.16,34.16,34.13,34.14,11900.0,23.9808,23.9808,23.9597,23.9668,11900.0
2012-05-11 12:55:00,34.14,34.15,34.14,34.15,7700.0,23.9668,23.9738,23.9668,23.9738,7700.0
2012-05-11 13:00:00,34.15,34.15,34.13,34.14,24600.0,23.9738,23.9738,23.9597,23.9668,24600.0
2012-05-11 13:05:00,34.14,34.15,34.13,34.13,15300.0,23.9668,23.9738,23.9597,23.9597,15300.0
2012-05-11 13:10:00,34.13,34.13,34.11,34.12,24900.0,23.9597,23.9597,23.9457,23.9527,24900.0
2012-05-11 13:15:00,34.12,34.13,34.11,34.13,36300.0,23.9527,23.9597,23.9457,23.9597,36300.0
2012-05-11 13:20:00,34.13,34.13,34.1,34.1,27700.0,23.9597,23.9597,23.9387,23.9387,27700.0
2012-05-11 13:25:00,34.1,34.12,34.1,34.12,17100.0,23.9387,23.9527,23.9387,23.9527,17100.0
2012-05-11 13:30:00,34.12,34.16,34.12,34.13,650600.0,23.9527,23.9808,23.9527,23.9597,650600.0
2012-05-11 13:35:00,34.14,34.14,34.11,34.11,31500.0,23.9668,23.9668,23.9457,23.9457,31500.0
2012-05-11 13:40:00,34.11,34.12,34.1,34.11,96300.0,23.9457,23.9527,23.9387,23.9457,96300.0
2012-05-11 13:45:00,34.11,34.11,34.1,34.1,22000.0,23.9457,23.9457,23.9387,23.9387,22000.0
2012-05-11 13:50:00,34.1,34.11,34.1,34.1,8200.0,23.9387,23.9457,23.9387,23.9387,8200.0
2012-05-11 13:55:00,34.11,34.12,34.1,34.11,14100.0,23.9457,23.9527,23.9387,23.9457,14100.0
2012-05-11 14:00:00,34.12,34.12,34.1,34.1,27200.0,23.9527,23.9527,23.9387,23.9387,27200.0
2012-05-11 14:05:00,34.11,34.11,34.09,34.1,34700.0,23.9457,23.9457,23.9317,23.9387,34700.0
2012-05-11 14:10:00,34.1,34.11,34.09,34.11,14000.0,23.9387,23.9457,23.9317,23.9457,14000.0
2012-05-11 14:15:00,34.1,34.12,34.1,34.12,9900.0,23.9387,23.9527,23.9387,23.9527,9900.0
2012-05-11 14:20:00,34.12,34.12,34.1,34.1,10000.0,23.9527,23.9527,23.9387,23.9387,10000.0
2012-05-11 14:25:00,34.1,34.1,34.09,34.1,6000.0,23.9387,23.9387,23.9317,23.9387,6000.0
2012-05-11 14:30:00,34.1,34.1,34.07,34.09,7000.0,23.9387,23.9387,23.9176,23.9317,7000.0
2012-05-11 14:35:00,34.09,34.09,34.07,34.08,8500.0,23.9317,23.9317,23.9176,23.9246,8500.0
2012-05-11 14:40:00,34.08,34.09,34.07,34.09,21600.0,23.9246,23.9317,23.9176,23.9317,21600.0
2012-05-11 14:45:00,34.09,34.11,34.08,34.08,10400.0,23.9317,23.9457,23.9246,23.9246,10400.0
2012-05-11 14:50:00,34.09,34.09,34.07,34.09,11400.0,23.9317,23.9317,23.9176,23.9317,11400.0
2012-05-11 14:55:00,34.09,34.1,34.08,34.1,7500.0,23.9317,23.9387,23.9246,23.9387,7500.0
2012-05-11 15:00:00,34.1,34.1,34.08,34.08,7500.0,23.9387,23.9387,23.9246,23.9246,7500.0
2012-05-11 15:05:00,34.08,34.08,34.05,34.07,58100.0,23.9246,23.9246,23.9036,23.9176,58100.0
2012-05-11 15:10:00,34.07,34.08,34.07,34.08,7900.0,23.9176,23.9246,23.9176,23.9246,7900.0
2012-05-11 15:15:00,34.08,34.09,34.08,34.08,10700.0,23.9246,23.9317,23.9246,23.9246,10700.0
2012-05-11 15:20:00,34.09,34.09,34.07,34.07,6800.0,23.9317,23.9317,23.9176,23.9176,6800.0
2012-05-11 15:25:00,34.08,34.08,34.06,34.07,20700.0,23.9246,23.9246,23.9106,23.9176,20700.0
2012-05-11 15:30:00,34.08,34.08,34.05,34.07,13000.0,23.9246,23.9246,23.9036,23.9176,13000.0
2012-05-11 15:35:00,34.07,34.07,34.06,34.06,20400.0,23.9176,23.9176,23.9106,23.9106,20400.0
2012-05-11 15:40:00,34.07,34.07,34.04,34.04,156400.0,23.9176,23.9176,23.8966,23.8966,156400.0
2012-05-11 15:45:00,34.03,34.06,34.02,34.06,139900.0,23.8895,23.9106,23.8825,23.9106,139900.0
2012-05-11 15:50:00,34.06,34.06,34.02,34.03,34400.0,23.9106,23.9106,23.8825,23.8895,34400.0
2012-05-11 15:55:00,34.02,34.05,34.02,34.02,280400.0,23.8825,23.9036,23.8825,23.8825,280400.0
2012-05-14 09:30:00,33.88,33.92,33.84,33.89,155900.0,23.7842,23.8123,23.7562,23.7913,155900.0
2012-05-14 09:35:00,33.89,33.89,33.85,33.85,74700.0,23.7913,23.7913,23.7632,23.7632,74700.0
2012-05-14 09:40:00,33.84,33.85,33.82,33.83,54600.0,23.7562,23.7632,23.7421,23.7491,54600.0
2012-05-14 09:45:00,33.82,33.83,33.78,33.8,271900.0,23.7421,23.7491,23.714,23.7281,271900.0
2012-05-14 09:50:00,33.81,33.85,33.81,33.85,32400.0,23.7351,23.7632,23.7351,23.7632,32400.0
2012-05-14 09:55:00,33.84,33.87,33.84,33.84,118900.0,23.7562,23.7772,23.7562,23.7562,118900.0
2012-05-14 10:00:00,33.83,33.88,33.83,33.87,62400.0,23.7491,23.7842,23.7491,23.7772,62400.0
2012-05-14 10:05:00,33.87,33.87,33.82,33.84,33200.0,23.7772,23.7772,23.7421,23.7562,33200.0
2012-05-14 10:10:00,33.84,33.86,33.79,33.81,134000.0,23.7562,23.7702,23.7211,23.7351,134000.0
2012-05-14 10:15:00,33.81,33.82,33.8,33.81,68600.0,23.7351,23.7421,23.7281,23.7351,68600.0
2012-05-14 10:20:00,33.81,33.81,33.79,33.8,53300.0,23.7351,23.7351,23.7211,23.7281,53300.0
2012-05-14 10:25:00,33.8,33.8,33.75,33.76,82400.0,23.7281,23.7281,23.693,23.7,82400.0
2012-05-14 10:30:00,33.76,33.79,33.76,33.78,18800.0,23.7,23.7211,23.7,23.714,18800.0
2012-05-14 10:35:00,33.79,33.86,33.79,33.85,48400.0,23.7211,23.7702,23.7211,23.7632,48400.0
2012-05-14 10:40:00,33.85,33.87,33.84,33.86,73000.0,23.7632,23.7772,23.7562,23.7702,73000.0
2012-05-14 10:45:00,33.85,33.86,33.84,33.86,55000.0,23.7632,23.7702,23.7562,23.7702,55000.0
2012-05-14 10:50:00,33.86,33.89,33.86,33.88,85200.0,23.7702,23.7913,23.7702,23.7842,85200.0
2012-05-14 10:55:00,33.88,33.89,33.85,33.86,103000.0,23.7842,23.7913,23.7632,23.7702,103000.0
2012-05-14 11:00:00,33.85,33.86,33.84,33.86,24700.0,23.7632,23.7702,23.7562,23.7702,24700.0
2012-05-14 11:05:00,33.87,33.91,33.87,33.89,43600.0,23.7772,23.8053,23.7772,23.7913,43600.0
2012-05-14 11:10:00,33.89,33.91,33.87,33.91,280300.0,23.7913,23.8053,23.7772,23.8053,280300.0
2012-05-14 11:15:00,33.91,33.92,33.89,33.89,121500.0,23.8053,23.8123,23.7913,23.7913,121500.0
2012-05-14 11:20:00,33.88,33.94,33.88,33.93,38800.0,23.7842,23.8264,23.7842,23.8193,38800.0
2012-05-14 11:25:00,33.94,33.97,33.93,33.94,232400.0,23.8264,23.8474,23.8193,23.8264,232400.0
2012-05-14 11:30:00,33.93,33.95,33.93,33.94,56900.0,23.8193,23.8334,23.8193,23.8264,56900.0
2012-05-14 11:35:00,33.94,33.94,33.91,33.91,124600.0,23.8264,23.8264,23.8053,23.8053,124600.0
2012-05-14 11:40:00,33.92,33.93,33.91,33.91,97200.0,23.8123,23.8193,23.8053,23.8053,97200.0
2012-05-14 11:45:00,33.91,33.92,33.9,33.91,22500.0,23.8053,23.8123,23.7983,23.8053,22500.0
2012-05-14 11:50:00,33.91,33.92,33.9,33.91,26600.0,23.8053,23.8123,23.7983,23.8053,26600.0
2012-05-14 11:55:00,33.91,33.92,33.9,33.92,51900.0,23.8053,23.8123,23.7983,23.8123,51900.0
2012-05-14 12:00:00,33.92,33.92,33.9,33.91,30400.0,23.8123,23.8123,23.7983,23.8053,30400.0
2012-05-14 12:05:00,33.91,33.92,33.91,33.92,128900.0,23.8053,23.8123,23.8053,23.8123,128900.0
2012-05-14 12:10:00,33.92,33.94,33.92,33.93,186400.0,23.8123,23.8264,23.8123,23.8193,186400.0
2012-05-14 12:15:00,33.93,33.93,33.91,33.93,45300.0,23.8193,23.8193,23.8053,23.8193,45300.0
2012-05-14 12:20:00,33.93,33.94,33.92,33.94,85000.0,23.8193,23.8264,23.8123,23.8264,85000.0
2012-05-14 12:25:00,33.94,33.94,33.92,33.92,75000.0,23.8264,23.8264,23.8123,23.8123,75000.0
2012-05-14 12:30:00,33.91,33.93,33.91,33.93,34000.0,23.8053,23.8193,23.8053,23.8193,34000.0
2012-05-14 12:35:00,33.93,33.94,33.92,33.92,61300.0,23.8193,23.8264,23.8123,23.8123,61300.0
2012-05-14 12:40:00,33.93,33.93,33.92,33.93,11700.0,23.8193,23.8193,23.8123,23.8193,11700.0
2012-05-14 12:45:00,33.93,33.95,33.93,33.95,67400.0,23.8193,23.8334,23.8193,23.8334,67400.0
2012-05-14 12:50:00,33.95,33.96,33.94,33.96,44400.0,23.8334,23.8404,23.8264,23.8404,44400.0
2012-05-14 12:55:00,33.96,33.96,33.93,33.95,84400.0,23.8404,23.8404,23.8193,23.8334,84400.0
2012-05-14 13:00:00,33.95,33.95,33.93,33.95,21300.0,23.8334,23.8334,23.8193,23.8334,21300.0
2012-05-14 13:05:00,33.95,33.96,33.94,33.95,6100.0,23.8334,23.8404,23.8264,23.8334,6100.0
2012-05-14 13:10:00,33.95,33.96,33.94,33.94,49000.0,23.8334,23.8404,23.8264,23.8264,49000.0
2012-05-14 13:15:00,33.94,33.95,33.92,33.92,341600.0,23.8264,23.8334,23.8123,23.8123,341600.0
2012-05-14 13:20:00,33.92,33.94,33.91,33.93,42900.0,23.8123,23.8264,23.8053,23.8193,42900.0
2012-05-14 13:25:00,33.93,33.94,33.92,33.94,11600.0,23.8193,23.8264,23.8123,23.8264,11600.0
2012-05-14 13:30:00,33.94,33.97,33.93,33.95,90500.0,23.8264,23.8474,23.8193,23.8334,90500.0
2012-05-14 13:35:00,33.95,33.97,33.95,33.96,1600.0,23.8334,23.8474,23.8334,23.8404,1600.0
2012-05-14 13:40:00,33.97,33.98,33.96,33.97,28500.0,23.8474,23.8544,23.8404,23.8474,28500.0
2012-05-14 13:45:00,33.97,33.98,33.96,33.96,64000.0,23.8474,23.8544,23.8404,23.8404,64000.0
2012-05-14 13:50:00,33.97,34.01,33.97,33.99,73700.0,23.8474,23.8755,23.8474,23.8615,73700.0
2012-05-14 13:55:00,34.0,34.01,33.99,34.0,44100.0,23.8685,23.8755,23.8615,23.8685,44100.0
2012-05-14 14:00:00,34.0,34.01,33.99,34.01,10300.0,23.8685,23.8755,23.8615,23.8755,10300.0
2012-05-14 14:05:00,34.01,34.01,33.99,34.01,175100.0,23.8755,23.8755,23.8615,23.8755,175100.0
2012-05-14 14:10:00,34.01,34.01,33.99,33.99,63300.0,23.8755,23.8755,23.8615,23.8615,63300.0
2012-05-14 14:15:00,34.0,34.0,33.98,33.98,48200.0,23.8685,23.8685,23.8544,23.8544,48200.0
2012-05-14 14:20:00,33.98,33.98,33.97,33.98,145500.0,23.8544,23.8544,23.8474,23.8544,145500.0
2012-05-14 14:25:00,33.98,33.99,33.97,33.98,38600.0,23.8544,23.8615,23.8474,23.8544,38600.0
2012-05-14 14:30:00,33.98,33.99,33.97,33.98,96400.0,23.8544,23.8615,23.8474,23.8544,96400.0
2012-05-14 14:35:00,33.98,33.99,33.95,33.97,55200.0,23.8544,23.8615,23.8334,23.8474,55200.0
2012-05-14 14:40:00,33.97,33.98,33.96,33.98,11100.0,23.8474,23.8544,23.8404,23.8544,11100.0
2012-05-14 14:45:00,33.98,33.98,33.95,33.95,57100.0,23.8544,23.8544,23.8334,23.8334,57100.0
2012-05-14 14:50:00,33.95,33.98,33.95,33.97,235400.0,23.8334,23.8544,23.8334,23.8474,235400.0
2012-05-14 14:55:00,33.96,33.97,33.94,33.95,55400.0,23.8404,23.8474,23.8264,23.8334,55400.0
2012-05-14 15:00:00,33.95,33.95,33.93,33.93,31200.0,23.8334,23.8334,23.8193,23.8193,31200.0
2012-05-14 15:05:00,33.93,33.94,33.92,33.94,9300.0,23.8193,23.8264,23.8123,23.8264,9300.0
2012-05-14 15:10:00,33.94,33.95,33.94,33.95,13600.0,23.8264,23.8334,23.8264,23.8334,13600.0
2012-05-14 15:15:00,33.95,33.95,33.92,33.93,67200.0,23.8334,23.8334,23.8123,23.8193,67200.0
2012-05-14 15:20:00,33.92,33.93,33.91,33.92,50900.0,23.8123,23.8193,23.8053,23.8123,50900.0
2012-05-14 15:25:00,33.93,33.93,33.92,33.92,7900.0,23.8193,23.8193,23.8123,23.8123,7900.0
2012-05-14 15:30:00,33.92,33.94,33.92,33.94,27400.0,23.8123,23.8264,23.8123,23.8264,27400.0
2012-05-14 15:35:00,33.94,33.94,33.92,33.92,56300.0,23.8264,23.8264,23.8123,23.8123,56300.0
2012-05-14 15:40:00,33.92,33.93,33.91,33.92,76300.0,23.8123,23.8193,23.8053,23.8123,76300.0
2012-05-14 15:45:00,33.92,33.92,33.89,33.91,112600.0,23.8123,23.8123,23.7913,23.8053,112600.0
2012-05-14 15:50:00,33.91,33.93,33.89,33.89,130700.0,23.8053,23.8193,23.7913,23.7913,130700.0
2012-05-14 15:55:00,33.89,33.92,33.88,33.9,643600.0,23.7913,23.8123,23.7842,23.7983,643600.0
2012-05-15 09:30:00,33.81,33.87,33.8,33.83,71000.0,23.7351,23.7772,23.7281,23.7491,71000.0
2012-05-15 09:35:00,33.84,33.9,33.82,33.88,98600.0,23.7562,23.7983,23.7421,23.7842,98600.0
2012-05-15 09:40:00,33.89,33.94,33.89,33.92,51400.0,23.7913,23.8264,23.7913,23.8123,51400.0
2012-05-15 09:45:00,33.92,33.93,33.89,33.92,19500.0,23.8123,23.8193,23.7913,23.8123,19500.0
2012-05-15 09:50:00,33.92,33.95,33.92,33.95,32100.0,23.8123,23.8334,23.8123,23.8334,32100.0
2012-05-15 09:55:00,33.94,33.95,33.93,33.93,33200.0,23.8264,23.8334,23.8193,23.8193,33200.0
2012-05-15 10:00:00,33.94,33.97,33.91,33.92,42000.0,23.8264,23.8474,23.8053,23.8123,42000.0
2012-05-15 10:05:00,33.92,33.98,33.91,33.98,19400.0,23.8123,23.8544,23.8053,23.8544,19400.0
2012-05-15 10:10:00,33.97,33.98,33.96,33.97,12200.0,23.8474,23.8544,23.8404,23.8474,12200.0
2012-05-15 10:15:00,33.97,33.98,33.95,33.98,30700.0,23.8474,23.8544,23.8334,23.8544,30700.0
2012-05-15 10:20:00,33.98,34.01,33.98,34.01,26000.0,23.8544,23.8755,23.8544,23.8755,26000.0
2012-05-15 10:25:00,34.02,34.04,34.0,34.03,49500.0,23.8825,23.8966,23.8685,23.8895,49500.0
2012-05-15 10:30:00,34.02,34.02,33.99,34.02,25300.0,23.8825,23.8825,23.8615,23.8825,25300.0
2012-05-15 10:35:00,34.02,34.03,34.0,34.0,13200.0,23.8825,23.8895,23.8685,23.8685,13200.0
2012-05-15 10:40:00,34.01,34.01,33.99,34.0,27700.0,23.8755,23.8755,23.8615,23.8685,27700.0
2012-05-15 10:45:00,33.98,33.99,33.97,33.98,13900.0,23.8544,23.8615,23.8474,23.8544,13900.0
2012-05-15 10:50:00,33.98,33.98,33.97,33.97,17700.0,23.8544,23.8544,23.8474,23.8474,17700.0
2012-05-15 10:55:00,33.97,34.0,33.97,33.99,10100.0,23.8474,23.8685,23.8474,23.8615,10100.0
2012-05-15 11:00:00,33.98,33.99,33.96,33.96,15700.0,23.8544,23.8615,23.8404,23.8404,15700.0
2012-05-15 11:05:00,33.97,33.97,33.94,33.95,33400.0,23.8474,23.8474,23.8264,23.8334,33400.0
2012-05-15 11:10:00,33.94,33.95,33.89,33.9,15300.0,23.8264,23.8334,23.7913,23.7983,15300.0
2012-05-15 11:15:00,33.9,33.91,33.89,33.91,9300.0,23.7983,23.8053,23.7913,23.8053,9300.0
2012-05-15 11:20:00,33.91,33.94,33.91,33.94,21900.0,23.8053,23.8264,23.8053,23.8264,21900.0
2012-05-15 11:25:00,33.93,33.94,33.92,33.92,24100.0,23.8193,23.8264,23.8123,23.8123,24100.0
2012-05-15 11:30:00,33.93,33.95,33.92,33.94,20200.0,23.8193,23.8334,23.8123,23.8264,20200.0
2012-05-15 11:35:00,33.95,33.99,33.94,33.99,22000.0,23.8334,23.8615,23.8264,23.8615,22000.0
2012-05-15 11:40:00,33.99,34.0,33.98,34.0,23900.0,23.8615,23.8685,23.8544,23.8685,23900.0
2012-05-15 11:45:00,34.01,34.04,34.0,34.03,35100.0,23.8755,23.8966,23.8685,23.8895,35100.0
2012-05-15 11:50:00,34.03,34.04,34.03,34.04,14200.0,23.8895,23.8966,23.8895,23.8966,14200.0
2012-05-15 11:55:00,34.04,34.06,34.04,34.06,4600.0,23.8966,23.9106,23.8966,23.9106,4600.0
2012-05-15 12:00:00,34.06,34.06,34.04,34.04,28700.0,23.9106,23.9106,23.8966,23.8966,28700.0
2012-05-15 12:05:00,34.05,34.07,34.04,34.06,13100.0,23.9036,23.9176,23.8966,23.9106,13100.0
2012-05-15 12:10:00,34.06,34.06,34.04,34.05,24200.0,23.9106,23.9106,23.8966,23.9036,24200.0
2012-05-15 12:15:00,34.05,34.06,34.03,34.03,4900.0,23.9036,23.9106,23.8895,23.8895,4900.0
2012-05-15 12:20:00,34.02,34.02,34.01,34.01,2300.0,23.8825,23.8825,23.8755,23.8755,2300.0
2012-05-15 12:25:00,34.02,34.04,34.01,34.04,7100.0,23.8825,23.8966,23.8755,23.8966,7100.0
2012-05-15 12:30:00,34.03,34.04,34.03,34.04,9200.0,23.8895,23.8966,23.8895,23.8966,9200.0
2012-05-15 12:35:00,34.04,34.07,34.04,34.07,19000.0,23.8966,23.9176,23.8966,23.9176,19000.0
2012-05-15 12:40:00,34.06,34.06,34.04,34.05,11500.0,23.9106,23.9106,23.8966,23.9036,11500.0
2012-05-15 12:45:00,34.04,34.04,34.03,34.03,22400.0,23.8966,23.8966,23.8895,23.8895,22400.0
2012-05-15 12:50:00,34.02,34.02,33.99,33.99,8600.0,23.8825,23.8825,23.8615,23.8615,8600.0
2012-05-15 12:55:00,33.99,33.99,33.97,33.98,9700.0,23.8615,23.8615,23.8474,23.8544,9700.0
2012-05-15 13:00:00,33.98,34.0,33.98,33.99,8900.0,23.8544,23.8685,23.8544,23.8615,8900.0
2012-05-15 13:05:00,33.99,34.0,33.98,34.0,18100.0,23.8615,23.8685,23.8544,23.8685,18100.0
2012-05-15 13:10:00,34.0,34.02,34.0,34.02,6600.0,23.8685,23.8825,23.8685,23.8825,6600.0
2012-05-15 13:15:00,34.01,34.01,33.99,34.0,9900.0,23.8755,23.8755,23.8615,23.8685,9900.0
2012-05-15 13:20:00,33.99,34.01,33.99,34.01,13900.0,23.8615,23.8755,23.8615,23.8755,13900.0
2012-05-15 13:25:00,34.0,34.01,33.98,33.99,33300.0,23.8685,23.8755,23.8544,23.8615,33300.0
2012-05-15 13:30:00,33.99,33.99,33.97,33.97,39000.0,23.8615,23.8615,23.8474,23.8474,39000.0
2012-05-15 13:35:00,33.97,33.98,33.97,33.97,19700.0,23.8474,23.8544,23.8474,23.8474,19700.0
2012-05-15 13:40:00,33.98,33.98,33.96,33.96,11800.0,23.8544,23.8544,23.8404,23.8404,11800.0
2012-05-15 13:45:00,33.96,33.96,33.94,33.94,20700.0,23.8404,23.8404,23.8264,23.8264,20700.0
2012-05-15 13:50:00,33.94,33.95,33.94,33.94,36700.0,23.8264,23.8334,23.8264,23.8264,36700.0
2012-05-15 13:55:00,33.93,33.94,33.9,33.91,20300.0,23.8193,23.8264,23.7983,23.8053,20300.0
2012-05-15 14:00:00,33.91,33.94,33.91,33.92,27200.0,23.8053,23.8264,23.8053,23.8123,27200.0
2012-05-15 14:05:00,33.91,33.92,33.9,33.91,18500.0,23.8053,23.8123,23.7983,23.8053,18500.0
2012-05-15 14:10:00,33.92,33.96,33.92,33.96,5300.0,23.8123,23.8404,23.8123,23.8404,5300.0
2012-05-15 14:15:00,33.95,33.95,33.91,33.92,11800.0,23.8334,23.8334,23.8053,23.8123,11800.0
2012-05-15 14:20:00,33.92,33.96,33.92,33.95,27400.0,23.8123,23.8404,23.8123,23.8334,27400.0
2012-05-15 14:25:00,33.95,33.95,33.93,33.95,18000.0,23.8334,23.8334,23.8193,23.8334,18000.0
2012-05-15 14:30:00,33.95,33.95,33.94,33.95,35100.0,23.8334,23.8334,23.8264,23.8334,35100.0
2012-05-15 14:35:00,33.95,33.95,33.91,33.92,340300.0,23.8334,23.8334,23.8053,23.8123,340300.0
2012-05-15 14:40:00,33.91,33.93,33.91,33.92,46500.0,23.8053,23.8193,23.8053,23.8123,46500.0
2012-05-15 14:45:00,33.93,33.96,33.92,33.95,32500.0,23.8193,23.8404,23.8123,23.8334,32500.0
2012-05-15 14:50:00,33.95,33.95,33.92,33.93,14800.0,23.8334,23.8334,23.8123,23.8193,14800.0
2012-05-15 14:55:00,33.93,33.95,33.93,33.93,9800.0,23.8193,23.8334,23.8193,23.8193,9800.0
2012-05-15 15:00:00,33.93,33.93,33.89,33.89,30800.0,23.8193,23.8193,23.7913,23.7913,30800.0
2012-05-15 15:05:00,33.89,33.9,33.85,33.87,18300.0,23.7913,23.7983,23.7632,23.7772,18300.0
2012-05-15 15:10:00,33.87,33.87,33.8,33.83,91700.0,23.7772,23.7772,23.7281,23.7491,91700.0
2012-05-15 15:15:00,33.83,33.86,33.79,33.84,29900.0,23.7491,23.7702,23.7211,23.7562,29900.0
2012-05-15 15:20:00,33.84,33.84,33.81,33.83,81800.0,23.7562,23.7562,23.7351,23.7491,81800.0
2012-05-15 15:25:00,33.84,33.84,33.79,33.81,71700.0,23.7562,23.7562,23.7211,23.7351,71700.0
2012-05-15 15:30:00,33.81,33.87,33.8,33.87,18400.0,23.7351,23.7772,23.7281,23.7772,18400.0
2012-05-15 15:35:00,33.87,33.88,33.86,33.87,27400.0,23.7772,23.7842,23.7702,23.7772,27400.0
2012-05-15 15:40:00,33.87,33.93,33.87,33.87,66900.0,23.7772,23.8193,23.7772,23.7772,66900.0
2012-05-15 15:45:00,33.88,33.91,33.85,33.9,69600.0,23.7842,23.8053,23.7632,23.7983,69600.0
2012-05-15 15:50:00,33.9,33.9,33.87,33.89,85200.0,23.7983,23.7983,23.7772,23.7913,85200.0
2012-05-15 15:55:00,33.89,33.92,33.86,33.87,256900.0,23.7913,23.8123,23.7702,23.7772,256900.0
2012-05-16 09:30:00,33.91,33.99,33.91,33.98,115600.0,23.8053,23.8615,23.8053,23.8544,115600.0
2012-05-16 09:35:00,33.98,34.01,33.97,33.98,237900.0,23.8544,23.8755,23.8474,23.8544,237900.0
2012-05-16 09:40:00,33.98,34.01,33.97,34.01,121800.0,23.8544,23.8755,23.8474,23.8755,121800.0
2012-05-16 09:45:00,34.01,34.03,34.0,34.03,30900.0,23.8755,23.8895,23.8685,23.8895,30900.0
2012-05-16 09:50:00,34.03,34.05,34.02,34.03,41900.0,23.8895,23.9036,23.8825,23.8895,41900.0
2012-05-16 09:55:00,34.03,34.05,34.02,34.02,27700.0,23.8895,23.9036,23.8825,23.8825,27700.0
2012-05-16 10:00:00,34.03,34.04,34.01,34.02,28600.0,23.8895,23.8966,23.8755,23.8825,28600.0
2012-05-16 10:05:00,34.02,34.03,34.0,34.02,24400.0,23.8825,23.8895,23.8685,23.8825,24400.0
2012-05-16 10:10:00,34.01,34.02,34.0,34.02,33900.0,23.8755,23.8825,23.8685,23.8825,33900.0
2012-05-16 10:15:00,34.01,34.04,34.01,34.04,33600.0,23.8755,23.8966,23.8755,23.8966,33600.0
2012-05-16 10:20:00,34.03,34.05,34.03,34.04,115400.0,23.8895,23.9036,23.8895,23.8966,115400.0
2012-05-16 10:25:00,34.03,34.03,34.0,34.0,27000.0,23.8895,23.8895,23.8685,23.8685,27000.0
2012-05-16 10:30:00,34.01,34.02,34.0,34.01,19900.0,23.8755,23.8825,23.8685,23.8755,19900.0
2012-05-16 10:35:00,34.02,34.02,33.99,33.99,10900.0,23.8825,23.8825,23.8615,23.8615,10900.0
2012-05-16 10:40:00,33.98,34.0,33.98,34.0,14300.0,23.8544,23.8685,23.8544,23.8685,14300.0
2012-05-16 10:45:00,34.0,34.01,34.0,34.0,148000.0,23.8685,23.8755,23.8685,23.8685,148000.0
2012-05-16 10:50:00,34.0,34.0,33.96,33.98,16000.0,23.8685,23.8685,23.8404,23.8544,16000.0
2012-05-16 10:55:00,33.98,33.98,33.97,33.97,24900.0,23.8544,23.8544,23.8474,23.8474,24900.0
2012-05-16 11:00:00,33.97,33.98,33.97,33.98,18000.0,23.8474,23.8544,23.8474,23.8544,18000.0
2012-05-16 11:05:00,33.97,33.97,33.88,33.92,102800.0,23.8474,23.8474,23.7842,23.8123,102800.0
2012-05-16 11:10:00,33.93,33.96,33.93,33.95,28100.0,23.8193,23.8404,23.8193,23.8334,28100.0
2012-05-16 11:15:00,33.96,33.98,33.94,33.95,29100.0,23.8404,23.8544,23.8264,23.8334,29100.0
2012-05-16 11:20:00,33.95,33.95,33.92,33.94,34500.0,23.8334,23.8334,23.8123,23.8264,34500.0
2012-05-16 11:25:00,33.94,33.95,33.92,33.93,21800.0,23.8264,23.8334,23.8123,23.8193,21800.0
2012-05-16 11:30:00,33.94,33.97,33.94,33.95,16000.0,23.8264,23.8474,23.8264,23.8334,16000.0
2012-05-16 11:35:00,33.95,33.96,33.94,33.96,31300.0,23.8334,23.8404,23.8264,23.8404,31300.0
2012-05-16 11:40:00,33.96,33.98,33.92,33.98,68400.0,23.8404,23.8544,23.8123,23.8544,68400.0
2012-05-16 11:45:00,33.97,34.01,33.97,34.01,10600.0,23.8474,23.8755,23.8474,23.8755,10600.0
2012-05-16 11:50:00,34.01,34.04,34.0,34.04,22900.0,23.8755,23.8966,23.8685,23.8966,22900.0
2012-05-16 11:55:00,34.04,34.05,34.02,34.04,45000.0,23.8966,23.9036,23.8825,23.8966,45000.0
2012-05-16 12:00:00,34.04,34.04,34.01,34.02,28700.0,23.8966,23.8966,23.8755,23.8825,28700.0
2012-05-16 12:05:00,34.02,34.02,33.99,34.02,187100.0,23.8825,23.8825,23.8615,23.8825,187100.0
2012-05-16 12:10:00,34.02,34.04,34.02,34.04,135000.0,23.8825,23.8966,23.8825,23.8966,135000.0
2012-05-16 12:15:00,34.04,34.05,34.03,34.03,45400.0,23.8966,23.9036,23.8895,23.8895,45400.0
2012-05-16 12:20:00,34.03,34.04,34.01,34.01,29700.0,23.8895,23.8966,23.8755,23.8755,29700.0
2012-05-16 12:25:00,34.01,34.01,34.0,34.01,211500.0,23.8755,23.8755,23.8685,23.8755,211500.0
2012-05-16 12:30:00,34.01,34.05,34.01,34.05,63300.0,23.8755,23.9036,23.8755,23.9036,63300.0
2012-05-16 12:35:00,34.04,34.04,34.03,34.03,42400.0,23.8966,23.8966,23.8895,23.8895,42400.0
2012-05-16 12:40:00,34.03,34.03,34.01,34.01,52100.0,23.8895,23.8895,23.8755,23.8755,52100.0
2012-05-16 12:45:00,34.01,34.03,33.99,34.01,67300.0,23.8755,23.8895,23.8615,23.8755,67300.0
2012-05-16 12:50:00,34.01,34.02,34.0,34.0,17400.0,23.8755,23.8825,23.8685,23.8685,17400.0
2012-05-16 12:55:00,34.0,34.0,33.98,33.98,14100.0,23.8685,23.8685,23.8544,23.8544,14100.0
2012-05-16 13:00:00,33.99,33.99,33.97,33.98,66600.0,23.8615,23.8615,23.8474,23.8544,66600.0
2012-05-16 13:05:00,33.98,33.99,33.98,33.99,11100.0,23.8544,23.8615,23.8544,23.8615,11100.0
2012-05-16 13:10:00,33.99,34.0,33.98,34.0,21400.0,23.8615,23.8685,23.8544,23.8685,21400.0
2012-05-16 13:15:00,34.0,34.02,34.0,34.02,19700.0,23.8685,23.8825,23.8685,23.8825,19700.0
2012-05-16 13:20:00,34.02,34.02,34.0,34.02,61800.0,23.8825,23.8825,23.8685,23.8825,61800.0
2012-05-16 13:25:00,34.02,34.02,33.99,33.99,43300.0,23.8825,23.8825,23.8615,23.8615,43300.0
2012-05-16 13:30:00,33.99,34.01,33.98,34.0,27400.0,23.8615,23.8755,23.8544,23.8685,27400.0
2012-05-16 13:35:00,34.0,34.01,33.99,34.01,10700.0,23.8685,23.8755,23.8615,23.8755,10700.0
2012-05-16 13:40:00,34.01,34.01,33.99,34.0,36600.0,23.8755,23.8755,23.8615,23.8685,36600.0
2012-05-16 13:45:00,33.99,34.02,33.99,34.0,31100.0,23.8615,23.8825,23.8615,23.8685,31100.0
2012-05-16 13:50:00,34.01,34.02,34.01,34.02,46800.0,23.8755,23.8825,23.8755,23.8825,46800.0
2012-05-16 13:55:00,34.01,34.05,34.01,34.04,39700.0,23.8755,23.9036,23.8755,23.8966,39700.0
2012-05-16 14:00:00,34.05,34.08,34.01,34.01,70500.0,23.9036,23.9246,23.8755,23.8755,70500.0
2012-05-16 14:05:00,34.01,34.03,33.99,34.01,60400.0,23.8755,23.8895,23.8615,23.8755,60400.0
2012-05-16 14:10:00,34.0,34.01,33.98,33.98,36900.0,23.8685,23.8755,23.8544,23.8544,36900.0
2012-05-16 14:15:00,33.98,34.02,33.97,34.02,33300.0,23.8544,23.8825,23.8474,23.8825,33300.0
2012-05-16 14:20:00,34.03,34.05,34.02,34.02,51100.0,23.8895,23.9036,23.8825,23.8825,51100.0
2012-05-16 14:25:00,34.02,34.02,33.98,34.0,49900.0,23.8825,23.8825,23.8544,23.8685,49900.0
2012-05-16 14:30:00,34.0,34.01,33.96,33.96,67900.0,23.8685,23.8755,23.8404,23.8404,67900.0
2012-05-16 14:35:00,33.95,33.97,33.94,33.97,25400.0,23.8334,23.8474,23.8264,23.8474,25400.0
2012-05-16 14:40:00,33.96,34.0,33.95,33.99,39200.0,23.8404,23.8685,23.8334,23.8615,39200.0
2012-05-16 14:45:00,33.98,34.03,33.98,34.02,45700.0,23.8544,23.8895,23.8544,23.8825,45700.0
2012-05-16 14:50:00,34.02,34.03,34.01,34.02,29600.0,23.8825,23.8895,23.8755,23.8825,29600.0
2012-05-16 14:55:00,34.02,34.03,34.01,34.02,47800.0,23.8825,23.8895,23.8755,23.8825,47800.0
2012-05-16 15:00:00,34.02,34.02,34.0,34.0,22600.0,23.8825,23.8825,23.8685,23.8685,22600.0
2012-05-16 15:05:00,34.0,34.02,34.0,34.0,23000.0,23.8685,23.8825,23.8685,23.8685,23000.0
2012-05-16 15:10:00,34.0,34.0,33.97,33.97,25700.0,23.8685,23.8685,23.8474,23.8474,25700.0
2012-05-16 15:15:00,33.98,34.0,33.97,33.99,212600.0,23.8544,23.8685,23.8474,23.8615,212600.0
2012-05-16 15:20:00,33.99,34.01,33.98,34.01,63000.0,23.8615,23.8755,23.8544,23.8755,63000.0
2012-05-16 15:25:00,34.02,34.04,34.0,34.0,34400.0,23.8825,23.8966,23.8685,23.8685,34400.0
2012-05-16 15:30:00,34.0,34.03,34.0,34.03,27100.0,23.8685,23.8895,23.8685,23.8895,27100.0
2012-05-16 15:35:00,34.02,34.05,34.02,34.02,62500.0,23.8825,23.9036,23.8825,23.8825,62500.0
2012-05-16 15:40:00,34.02,34.02,33.98,33.98,61200.0,23.8825,23.8825,23.8544,23.8544,61200.0
2012-05-16 15:45:00,33.98,34.02,33.98,33.98,99900.0,23.8544,23.8825,23.8544,23.8544,99900.0
2012-05-16 15:50:00,33.98,33.98,33.94,33.96,135200.0,23.8544,23.8544,23.8264,23.8404,135200.0
2012-05-16 15:55:00,33.97,34.0,33.95,33.95,341600.0,23.8474,23.8685,23.8334,23.8334,341600.0
2012-05-17 09:30:00,33.99,34.04,33.98,34.01,50900.0,23.8615,23.8966,23.8544,23.8755,50900.0
2012-05-17 09:35:00,34.02,34.03,33.98,33.98,27100.0,23.8825,23.8895,23.8544,23.8544,27100.0
2012-05-17 09:40:00,33.98,34.0,33.95,33.97,16900.0,23.8544,23.8685,23.8334,23.8474,16900.0
2012-05-17 09:45:00,33.98,34.02,33.97,34.0,53900.0,23.8544,23.8825,23.8474,23.8685,53900.0
2012-05-17 09:50:00,34.01,34.01,33.98,33.98,16700.0,23.8755,23.8755,23.8544,23.8544,16700.0
2012-05-17 09:55:00,34.0,34.02,33.98,34.02,35600.0,23.8685,23.8825,23.8544,23.8825,35600.0
2012-05-17 10:00:00,34.01,34.01,33.89,33.97,226200.0,23.8755,23.8755,23.7913,23.8474,226200.0
2012-05-17 10:05:00,33.98,34.0,33.96,33.97,71000.0,23.8544,23.8685,23.8404,23.8474,71000.0
2012-05-17 10:10:00,33.97,33.98,33.95,33.97,75200.0,23.8474,23.8544,23.8334,23.8474,75200.0
2012-05-17 10:15:00,33.98,34.0,33.97,33.97,17600.0,23.8544,23.8685,23.8474,23.8474,17600.0
2012-05-17 10:20:00,33.97,33.99,33.96,33.97,76600.0,23.8474,23.8615,23.8404,23.8474,76600.0
2012-05-17 10:25:00,33.96,33.97,33.93,33.97,23200.0,23.8404,23.8474,23.8193,23.8474,23200.0
2012-05-17 10:30:00,33.96,33.99,33.94,33.99,107500.0,23.8404,23.8615,23.8264,23.8615,107500.0
2012-05-17 10:35:00,33.99,34.02,33.97,34.01,47200.0,23.8615,23.8825,23.8474,23.8755,47200.0
2012-05-17 10:40:00,34.01,34.02,33.99,33.99,17700.0,23.8755,23.8825,23.8615,23.8615,17700.0
2012-05-17 10:45:00,33.99,34.01,33.97,33.98,249000.0,23.8615,23.8755,23.8474,23.8544,249000.0
2012-05-17 10:50:00,33.98,34.02,33.95,34.0,37200.0,23.8544,23.8825,23.8334,23.8685,37200.0
2012-05-17 10:55:00,34.01,34.01,33.97,34.0,141700.0,23.8755,23.8755,23.8474,23.8685,141700.0
2012-05-17 11:00:00,34.0,34.01,33.98,33.99,28500.0,23.8685,23.8755,23.8544,23.8615,28500.0
2012-05-17 11:05:00,33.98,34.02,33.98,34.02,309900.0,23.8544,23.8825,23.8544,23.8825,309900.0
2012-05-17 11:10:00,34.02,34.02,33.98,33.99,257000.0,23.8825,23.8825,23.8544,23.8615,257000.0
2012-05-17 11:15:00,33.99,33.99,33.95,33.97,42200.0,23.8615,23.8615,23.8334,23.8474,42200.0
2012-05-17 11:20:00,33.97,33.97,33.93,33.95,9400.0,23.8474,23.8474,23.8193,23.8334,9400.0
2012-05-17 11:25:00,33.94,33.94,33.92,33.93,40600.0,23.8264,23.8264,23.8123,23.8193,40600.0
2012-05-17 11:30:00,33.93,33.93,33.9,33.9,34300.0,23.8193,23.8193,23.7983,23.7983,34300.0
2012-05-17 11:35:00,33.9,33.9,33.88,33.89,43200.0,23.7983,23.7983,23.7842,23.7913,43200.0
2012-05-17 11:40:00,33.88,33.89,33.87,33.87,74800.0,23.7842,23.7913,23.7772,23.7772,74800.0
2012-05-17 11:45:00,33.87,33.9,33.87,33.89,17900.0,23.7772,23.7983,23.7772,23.7913,17900.0
2012-05-17 11:50:00,33.88,33.89,33.87,33.89,14000.0,23.7842,23.7913,23.7772,23.7913,14000.0
2012-05-17 11:55:00,33.9,33.92,33.89,33.9,30500.0,23.7983,23.8123,23.7913,23.7983,30500.0
2012-05-17 12:00:00,33.9,33.91,33.86,33.87,86700.0,23.7983,23.8053,23.7702,23.7772,86700.0
2012-05-17 12:05:00,33.87,33.87,33.83,33.85,18300.0,23.7772,23.7772,23.7491,23.7632,18300.0
2012-05-17 12:10:00,33.85,33.86,33.84,33.85,19300.0,23.7632,23.7702,23.7562,23.7632,19300.0
2012-05-17 12:15:00,33.86,33.9,33.85,33.9,41600.0,23.7702,23.7983,23.7632,23.7983,41600.0
2012-05-17 12:20:00,33.91,33.97,33.91,33.97,42000.0,23.8053,23.8474,23.8053,23.8474,42000.0
2012-05-17 12:25:00,33.96,33.97,33.93,33.93,83300.0,23.8404,23.8474,23.8193,23.8193,83300.0
2012-05-17 12:30:00,33.93,33.94,33.9,33.91,16800.0,23.8193,23.8264,23.7983,23.8053,16800.0
2012-05-17 12:35:00,33.91,33.92,33.9,33.92,17200.0,23.8053,23.8123,23.7983,23.8123,17200.0
2012-05-17 12:40:00,33.93,33.94,33.92,33.93,35900.0,23.8193,23.8264,23.8123,23.8193,35900.0
2012-05-17 12:45:00,33.92,33.94,33.9,33.93,153800.0,23.8123,23.8264,23.7983,23.8193,153800.0
2012-05-17 12:50:00,33.93,33.93,33.91,33.92,14700.0,23.8193,23.8193,23.8053,23.8123,14700.0
2012-05-17 12:55:00,33.91,33.93,33.91,33.91,83900.0,23.8053,23.8193,23.8053,23.8053,83900.0
2012-05-17 13:00:00,33.92,33.93,33.91,33.93,16600.0,23.8123,23.8193,23.8053,23.8193,16600.0
2012-05-17 13:05:00,33.93,33.95,33.93,33.94,26900.0,23.8193,23.8334,23.8193,23.8264,26900.0
2012-05-17 13:10:00,33.93,33.94,33.93,33.93,29600.0,23.8193,23.8264,23.8193,23.8193,29600.0
2012-05-17 13:15:00,33.93,33.95,33.92,33.94,8600.0,23.8193,23.8334,23.8123,23.8264,8600.0
2012-05-17 13:20:00,33.95,33.96,33.94,33.94,31800.0,23.8334,23.8404,23.8264,23.8264,31800.0
2012-05-17 13:25:00,33.95,33.95,33.91,33.92,40800.0,23.8334,23.8334,23.8053,23.8123,40800.0
2012-05-17 13:30:00,33.92,33.93,33.9,33.91,48500.0,23.8123,23.8193,23.7983,23.8053,48500.0
2012-05-17 13:35:00,33.9,33.92,33.89,33.9,19900.0,23.7983,23.8123,23.7913,23.7983,19900.0
2012-05-17 13:40:00,33.9,33.9,33.88,33.88,5900.0,23.7983,23.7983,23.7842,23.7842,5900.0
2012-05-17 13:45:00,33.88,33.88,33.85,33.85,4500.0,23.7842,23.7842,23.7632,23.7632,4500.0
2012-05-17 13:50:00,33.84,33.89,33.84,33.89,10600.0,23.7562,23.7913,23.7562,23.7913,10600.0
2012-05-17 13:55:00,33.89,33.91,33.89,33.91,11200.0,23.7913,23.8053,23.7913,23.8053,11200.0
2012-05-17 14:00:00,33.9,33.9,33.89,33.9,17100.0,23.7983,23.7983,23.7913,23.7983,17100.0
2012-05-17 14:05:00,33.91,33.91,33.87,33.87,10200.0,23.8053,23.8053,23.7772,23.7772,10200.0
2012-05-17 14:10:00,33.88,33.9,33.87,33.87,124400.0,23.7842,23.7983,23.7772,23.7772,124400.0
2012-05-17 14:15:00,33.88,33.88,33.87,33.88,10000.0,23.7842,23.7842,23.7772,23.7842,10000.0
2012-05-17 14:20:00,33.88,33.92,33.88,33.9,36200.0,23.7842,23.8123,23.7842,23.7983,36200.0
2012-05-17 14:25:00,33.9,33.91,33.89,33.9,28100.0,23.7983,23.8053,23.7913,23.7983,28100.0
2012-05-17 14:30:00,33.9,33.91,33.88,33.89,43700.0,23.7983,23.8053,23.7842,23.7913,43700.0
2012-05-17 14:35:00,33.89,33.89,33.86,33.87,42500.0,23.7913,23.7913,23.7702,23.7772,42500.0
2012-05-17 14:40:00,33.87,33.9,33.87,33.9,9700.0,23.7772,23.7983,23.7772,23.7983,9700.0
2012-05-17 14:45:00,33.9,33.9,33.87,33.87,17300.0,23.7983,23.7983,23.7772,23.7772,17300.0
2012-05-17 14:50:00,33.87,33.88,33.86,33.87,10400.0,23.7772,23.7842,23.7702,23.7772,10400.0
2012-05-17 14:55:00,33.86,33.89,33.86,33.89,15800.0,23.7702,23.7913,23.7702,23.7913,15800.0
2012-05-17 15:00:00,33.89,33.92,33.88,33.91,43300.0,23.7913,23.8123,23.7842,23.8053,43300.0
2012-05-17 15:05:00,33.91,33.92,33.84,33.85,71000.0,23.8053,23.8123,23.7562,23.7632,71000.0
2012-05-17 15:10:00,33.85,33.88,33.84,33.88,35300.0,23.7632,23.7842,23.7562,23.7842,35300.0
2012-05-17 15:15:00,33.88,33.88,33.86,33.87,27900.0,23.7842,23.7842,23.7702,23.7772,27900.0
2012-05-17 15:20:00,33.87,33.87,33.84,33.84,18700.0,23.7772,23.7772,23.7562,23.7562,18700.0
2012-05-17 15:25:00,33.84,33.87,33.83,33.87,31500.0,23.7562,23.7772,23.7491,23.7772,31500.0
2012-05-17 15:30:00,33.86,33.86,33.82,33.84,40000.0,23.7702,23.7702,23.7421,23.7562,40000.0
2012-05-17 15:35:00,33.85,33.85,33.78,33.78,182200.0,23.7632,23.7632,23.714,23.714,182200.0
2012-05-17 15:40:00,33.79,33.79,33.77,33.78,160300.0,23.7211,23.7211,23.707,23.714,160300.0
2012-05-17 15:45:00,33.77,33.78,33.76,33.78,184200.0,23.707,23.714,23.7,23.714,184200.0
2012-05-17 15:50:00,33.78,33.79,33.76,33.78,233100.0,23.714,23.7211,23.7,23.714,233100.0
2012-05-17 15:55:00,33.78,33.78,33.71,33.71,523100.0,23.714,23.714,23.6649,23.6649,523100.0
2012-05-18 09:30:00,33.77,33.81,33.74,33.74,62300.0,23.707,23.7351,23.686,23.686,62300.0
2012-05-18 09:35:00,33.74,33.75,33.69,33.7,146800.0,23.686,23.693,23.6509,23.6579,146800.0
2012-05-18 09:40:00,33.7,33.73,33.7,33.73,160300.0,23.6579,23.6789,23.6579,23.6789,160300.0
2012-05-18 09:45:00,33.73,33.76,33.72,33.74,83700.0,23.6789,23.7,23.6719,23.686,83700.0
2012-05-18 09:50:00,33.73,33.75,33.69,33.73,74000.0,23.6789,23.693,23.6509,23.6789,74000.0
2012-05-18 09:55:00,33.73,33.74,33.71,33.73,27500.0,23.6789,23.686,23.6649,23.6789,27500.0
2012-05-18 10:00:00,33.73,33.74,33.68,33.7,53500.0,23.6789,23.686,23.6438,23.6579,53500.0
2012-05-18 10:05:00,33.71,33.74,33.7,33.74,23400.0,23.6649,23.686,23.6579,23.686,23400.0
2012-05-18 10:10:00,33.73,33.76,33.71,33.76,28600.0,23.6789,23.7,23.6649,23.7,28600.0
2012-05-18 10:15:00,33.76,33.76,33.69,33.7,38800.0,23.7,23.7,23.6509,23.6579,38800.0
2012-05-18 10:20:00,33.7,33.72,33.69,33.72,140000.0,23.6579,23.6719,23.6509,23.6719,140000.0
2012-05-18 10:25:00,33.7,33.73,33.7,33.72,50900.0,23.6579,23.6789,23.6579,23.6719,50900.0
2012-05-18 10:30:00,33.72,33.73,33.7,33.72,33600.0,23.6719,23.6789,23.6579,23.6719,33600.0
2012-05-18 10:35:00,33.7,33.71,33.67,33.69,43700.0,23.6579,23.6649,23.6368,23.6509,43700.0
2012-05-18 10:40:00,33.69,33.7,33.67,33.7,52200.0,23.6509,23.6579,23.6368,23.6579,52200.0
2012-05-18 10:45:00,33.69,33.7,33.68,33.69,37600.0,23.6509,23.6579,23.6438,23.6509,37600.0
2012-05-18 10:50:00,33.69,33.72,33.68,33.72,298800.0,23.6509,23.6719,23.6438,23.6719,298800.0
2012-05-18 10:55:00,33.72,33.72,33.68,33.69,170500.0,23.6719,23.6719,23.6438,23.6509,170500.0
2012-05-18 11:00:00,33.7,33.72,33.69,33.7,92800.0,23.6579,23.6719,23.6509,23.6579,92800.0
2012-05-18 11:05:00,33.7,33.7,33.68,33.68,27400.0,23.6579,23.6579,23.6438,23.6438,27400.0
2012-05-18 11:10:00,33.69,33.71,33.68,33.7,131900.0,23.6509,23.6649,23.6438,23.6579,131900.0
2012-05-18 11:15:00,33.7,33.71,33.69,33.7,43400.0,23.6579,23.6649,23.6509,23.6579,43400.0
2012-05-18 11:20:00,33.71,33.71,33.69,33.69,26100.0,23.6649,23.6649,23.6509,23.6509,26100.0
2012-05-18 11:25:00,33.69,33.71,33.67,33.67,147200.0,23.6509,23.6649,23.6368,23.6368,147200.0
2012-05-18 11:30:00,33.68,33.7,33.63,33.65,25400.0,23.6438,23.6579,23.6087,23.6228,25400.0
2012-05-18 11:35:00,33.66,33.67,33.6,33.62,44000.0,23.6298,23.6368,23.5877,23.6017,44000.0
2012-05-18 11:40:00,33.61,33.66,33.61,33.65,37900.0,23.5947,23.6298,23.5947,23.6228,37900.0
2012-05-18 11:45:00,33.66,33.67,33.62,33.63,38900.0,23.6298,23.6368,23.6017,23.6087,38900.0
2012-05-18 11:50:00,33.63,33.63,33.59,33.62,58500.0,23.6087,23.6087,23.5807,23.6017,58500.0
2012-05-18 11:55:00,33.63,33.65,33.59,33.62,86200.0,23.6087,23.6228,23.5807,23.6017,86200.0
2012-05-18 12:00:00,33.63,33.66,33.63,33.64,96000.0,23.6087,23.6298,23.6087,23.6158,96000.0
2012-05-18 12:05:00,33.64,33.67,33.64,33.66,45600.0,23.6158,23.6368,23.6158,23.6298,45600.0
2012-05-18 12:10:00,33.66,33.66,33.64,33.65,105600.0,23.6298,23.6298,23.6158,23.6228,105600.0
2012-05-18 12:15:00,33.64,33.64,33.6,33.62,18600.0,23.6158,23.6158,23.5877,23.6017,18600.0
2012-05-18 12:20:00,33.61,33.64,33.61,33.64,28800.0,23.5947,23.6158,23.5947,23.6158,28800.0
2012-05-18 12:25:00,33.64,33.67,33.63,33.66,43400.0,23.6158,23.6368,23.6087,23.6298,43400.0
2012-05-18 12:30:00,33.66,33.66,33.64,33.64,36300.0,23.6298,23.6298,23.6158,23.6158,36300.0
2012-05-18 12:35:00,33.64,33.65,33.62,33.64,41700.0,23.6158,23.6228,23.6017,23.6158,41700.0
2012-05-18 12:40:00,33.63,33.68,33.63,33.66,60100.0,23.6087,23.6438,23.6087,23.6298,60100.0
2012-05-18 12:45:00,33.66,33.68,33.66,33.67,9800.0,23.6298,23.6438,23.6298,23.6368,9800.0
2012-05-18 12:50:00,33.66,33.68,33.63,33.64,88500.0,23.6298,23.6438,23.6087,23.6158,88500.0
2012-05-18 12:55:00,33.63,33.65,33.63,33.65,11500.0,23.6087,23.6228,23.6087,23.6228,11500.0
2012-05-18 13:00:00,33.64,33.65,33.63,33.63,12000.0,23.6158,23.6228,23.6087,23.6087,12000.0
2012-05-18 13:05:00,33.63,33.63,33.61,33.62,14700.0,23.6087,23.6087,23.5947,23.6017,14700.0
2012-05-18 13:10:00,33.62,33.65,33.62,33.63,7900.0,23.6017,23.6228,23.6017,23.6087,7900.0
2012-05-18 13:15:00,33.63,33.68,33.63,33.66,9200.0,23.6087,23.6438,23.6087,23.6298,9200.0
2012-05-18 13:20:00,33.66,33.66,33.63,33.63,13000.0,23.6298,23.6298,23.6087,23.6087,13000.0
2012-05-18 13:25:00,33.63,33.64,33.63,33.63,117600.0,23.6087,23.6158,23.6087,23.6087,117600.0
2012-05-18 13:30:00,33.65,33.66,33.64,33.66,11200.0,23.6228,23.6298,23.6158,23.6298,11200.0
2012-05-18 13:35:00,33.67,33.67,33.62,33.62,25400.0,23.6368,23.6368,23.6017,23.6017,25400.0
2012-05-18 13:40:00,33.63,33.64,33.62,33.63,16200.0,23.6087,23.6158,23.6017,23.6087,16200.0
2012-05-18 13:45:00,33.63,33.63,33.6,33.62,67400.0,23.6087,23.6087,23.5877,23.6017,67400.0
2012-05-18 13:50:00,33.63,33.64,33.6,33.6,23000.0,23.6087,23.6158,23.5877,23.5877,23000.0
2012-05-18 13:55:00,33.61,33.62,33.6,33.6,6000.0,23.5947,23.6017,23.5877,23.5877,6000.0
2012-05-18 14:00:00,33.6,33.6,33.58,33.58,28700.0,23.5877,23.5877,23.5736,23.5736,28700.0
2012-05-18 14:05:00,33.59,33.6,33.55,33.57,28200.0,23.5807,23.5877,23.5526,23.5666,28200.0
2012-05-18 14:10:00,33.56,33.59,33.55,33.58,164900.0,23.5596,23.5807,23.5526,23.5736,164900.0
2012-05-18 14:15:00,33.6,33.6,33.56,33.56,10800.0,23.5877,23.5877,23.5596,23.5596,10800.0
2012-05-18 14:20:00,33.56,33.59,33.55,33.56,169600.0,23.5596,23.5807,23.5526,23.5596,169600.0
2012-05-18 14:25:00,33.55,33.58,33.55,33.58,11700.0,23.5526,23.5736,23.5526,23.5736,11700.0
2012-05-18 14:30:00,33.57,33.58,33.52,33.54,44300.0,23.5666,23.5736,23.5315,23.5456,44300.0
2012-05-18 14:35:00,33.54,33.56,33.53,33.55,97100.0,23.5456,23.5596,23.5385,23.5526,97100.0
2012-05-18 14:40:00,33.53,33.54,33.5,33.51,209600.0,23.5385,23.5456,23.5175,23.5245,209600.0
2012-05-18 14:45:00,33.51,33.54,33.5,33.52,121700.0,23.5245,23.5456,23.5175,23.5315,121700.0
2012-05-18 14:50:00,33.53,33.57,33.52,33.55,42000.0,23.5385,23.5666,23.5315,23.5526,42000.0
2012-05-18 14:55:00,33.55,33.55,33.53,33.54,93100.0,23.5526,23.5526,23.5385,23.5456,93100.0
2012-05-18 15:00:00,33.55,33.56,33.52,33.55,226500.0,23.5526,23.5596,23.5315,23.5526,226500.0
2012-05-18 15:05:00,33.55,33.6,33.54,33.59,144400.0,23.5526,23.5877,23.5456,23.5807,144400.0
2012-05-18 15:10:00,33.59,33.64,33.59,33.61,105200.0,23.5807,23.6158,23.5807,23.5947,105200.0
2012-05-18 15:15:00,33.61,33.61,33.59,33.61,48400.0,23.5947,23.5947,23.5807,23.5947,48400.0
2012-05-18 15:20:00,33.6,33.6,33.52,33.52,121900.0,23.5877,23.5877,23.5315,23.5315,121900.0
2012-05-18 15:25:00,33.52,33.55,33.52,33.54,76800.0,23.5315,23.5526,23.5315,23.5456,76800.0
2012-05-18 15:30:00,33.53,33.54,33.48,33.49,70800.0,23.5385,23.5456,23.5034,23.5104,70800.0
2012-05-18 15:35:00,33.49,33.52,33.49,33.51,85100.0,23.5104,23.5315,23.5104,23.5245,85100.0
2012-05-18 15:40:00,33.51,33.51,33.49,33.5,195300.0,23.5245,23.5245,23.5104,23.5175,195300.0
2012-05-18 15:45:00,33.49,33.53,33.49,33.5,382700.0,23.5104,23.5385,23.5104,23.5175,382700.0
2012-05-18 15:50:00,33.5,33.5,33.45,33.45,238300.0,23.5175,23.5175,23.4824,23.4824,238300.0
2012-05-18 15:55:00,33.46,33.52,33.45,33.5,804900.0,23.4894,23.5315,23.4824,23.5175,804900.0
2012-05-21 09:30:00,33.62,33.63,33.53,33.54,155800.0,23.6017,23.6087,23.5385,23.5456,155800.0
2012-05-21 09:35:00,33.54,33.56,33.5,33.54,234200.0,23.5456,23.5596,23.5175,23.5456,234200.0
2012-05-21 09:40:00,33.54,33.55,33.51,33.52,75800.0,23.5456,23.5526,23.5245,23.5315,75800.0
2012-05-21 09:45:00,33.52,33.52,33.5,33.5,75300.0,23.5315,23.5315,23.5175,23.5175,75300.0
2012-05-21 09:50:00,33.5,33.51,33.44,33.45,196300.0,23.5175,23.5245,23.4753,23.4824,196300.0
2012-05-21 09:55:00,33.45,33.49,33.42,33.48,111100.0,23.4824,23.5104,23.4613,23.5034,111100.0
2012-05-21 10:00:00,33.48,33.5,33.48,33.5,70800.0,23.5034,23.5175,23.5034,23.5175,70800.0
2012-05-21 10:05:00,33.5,33.51,33.48,33.49,30600.0,23.5175,23.5245,23.5034,23.5104,30600.0
2012-05-21 10:10:00,33.49,33.49,33.46,33.47,71300.0,23.5104,23.5104,23.4894,23.4964,71300.0
2012-05-21 10:15:00,33.47,33.5,33.46,33.49,410700.0,23.4964,23.5175,23.4894,23.5104,410700.0
2012-05-21 10:20:00,33.49,33.49,33.47,33.47,29900.0,23.5104,23.5104,23.4964,23.4964,29900.0
2012-05-21 10:25:00,33.47,33.48,33.46,33.48,57300.0,23.4964,23.5034,23.4894,23.5034,57300.0
2012-05-21 10:30:00,33.48,33.51,33.48,33.51,86400.0,23.5034,23.5245,23.5034,23.5245,86400.0
2012-05-21 10:35:00,33.51,33.52,33.5,33.5,27100.0,23.5245,23.5315,23.5175,23.5175,27100.0
2012-05-21 10:40:00,33.5,33.51,33.49,33.5,28600.0,23.5175,23.5245,23.5104,23.5175,28600.0
2012-05-21 10:45:00,33.5,33.5,33.48,33.5,30200.0,23.5175,23.5175,23.5034,23.5175,30200.0
2012-05-21 10:50:00,33.5,33.54,33.5,33.54,44800.0,23.5175,23.5456,23.5175,23.5456,44800.0
2012-05-21 10:55:00,33.54,33.55,33.53,33.54,16100.0,23.5456,23.5526,23.5385,23.5456,16100.0
2012-05-21 11:00:00,33.53,33.54,33.52,33.52,20200.0,23.5385,23.5456,23.5315,23.5315,20200.0
2012-05-21 11:05:00,33.52,33.53,33.49,33.49,82100.0,23.5315,23.5385,23.5104,23.5104,82100.0
2012-05-21 11:10:00,33.5,33.5,33.46,33.47,34000.0,23.5175,23.5175,23.4894,23.4964,34000.0
2012-05-21 11:15:00,33.48,33.49,33.47,33.47,37100.0,23.5034,23.5104,23.4964,23.4964,37100.0
2012-05-21 11:20:00,33.48,33.48,33.45,33.47,40000.0,23.5034,23.5034,23.4824,23.4964,40000.0
2012-05-21 11:25:00,33.46,33.47,33.45,33.47,167600.0,23.4894,23.4964,23.4824,23.4964,167600.0
2012-05-21 11:30:00,33.46,33.47,33.45,33.47,46900.0,23.4894,23.4964,23.4824,23.4964,46900.0
2012-05-21 11:35:00,33.47,33.5,33.47,33.48,36600.0,23.4964,23.5175,23.4964,23.5034,36600.0
2012-05-21 11:40:00,33.48,33.49,33.47,33.49,27100.0,23.5034,23.5104,23.4964,23.5104,27100.0
2012-05-21 11:45:00,33.49,33.51,33.48,33.5,40200.0,23.5104,23.5245,23.5034,23.5175,40200.0
2012-05-21 11:50:00,33.51,33.52,33.5,33.51,49200.0,23.5245,23.5315,23.5175,23.5245,49200.0
2012-05-21 11:55:00,33.5,33.51,33.48,33.5,13700.0,23.5175,23.5245,23.5034,23.5175,13700.0
2012-05-21 12:00:00,33.5,33.52,33.48,33.52,28600.0,23.5175,23.5315,23.5034,23.5315,28600.0
2012-05-21 12:05:00,33.51,33.52,33.5,33.51,34800.0,23.5245,23.5315,23.5175,23.5245,34800.0
2012-05-21 12:10:00,33.51,33.52,33.5,33.51,15300.0,23.5245,23.5315,23.5175,23.5245,15300.0
2012-05-21 12:15:00,33.51,33.52,33.51,33.52,43700.0,23.5245,23.5315,23.5245,23.5315,43700.0
2012-05-21 12:20:00,33.52,33.54,33.52,33.54,16400.0,23.5315,23.5456,23.5315,23.5456,16400.0
2012-05-21 12:25:00,33.54,33.55,33.54,33.55,8700.0,23.5456,23.5526,23.5456,23.5526,8700.0
2012-05-21 12:30:00,33.55,33.55,33.54,33.54,22600.0,23.5526,23.5526,23.5456,23.5456,22600.0
2012-05-21 12:35:00,33.54,33.56,33.54,33.56,9900.0,23.5456,23.5596,23.5456,23.5596,9900.0
2012-05-21 12:40:00,33.56,33.56,33.54,33.55,15800.0,23.5596,23.5596,23.5456,23.5526,15800.0
2012-05-21 12:45:00,33.55,33.55,33.54,33.55,2600.0,23.5526,23.5526,23.5456,23.5526,2600.0
2012-05-21 12:50:00,33.55,33.55,33.54,33.55,22300.0,23.5526,23.5526,23.5456,23.5526,22300.0
2012-05-21 12:55:00,33.55,33.55,33.54,33.55,12800.0,23.5526,23.5526,23.5456,23.5526,12800.0
2012-05-21 13:00:00,33.55,33.56,33.54,33.56,21400.0,23.5526,23.5596,23.5456,23.5596,21400.0
2012-05-21 13:05:00,33.56,33.58,33.56,33.57,24100.0,23.5596,23.5736,23.5596,23.5666,24100.0
2012-05-21 13:10:00,33.58,33.59,33.57,33.58,6000.0,23.5736,23.5807,23.5666,23.5736,6000.0
2012-05-21 13:15:00,33.58,33.58,33.56,33.57,37100.0,23.5736,23.5736,23.5596,23.5666,37100.0
2012-05-21 13:20:00,33.57,33.58,33.56,33.57,38100.0,23.5666,23.5736,23.5596,23.5666,38100.0
2012-05-21 13:25:00,33.57,33.57,33.56,33.57,3300.0,23.5666,23.5666,23.5596,23.5666,3300.0
2012-05-21 13:30:00,33.57,33.57,33.55,33.55,10900.0,23.5666,23.5666,23.5526,23.5526,10900.0
2012-05-21 13:35:00,33.55,33.56,33.54,33.55,56700.0,23.5526,23.5596,23.5456,23.5526,56700.0
2012-05-21 13:40:00,33.55,33.56,33.54,33.56,12400.0,23.5526,23.5596,23.5456,23.5596,12400.0
2012-05-21 13:45:00,33.55,33.58,33.55,33.56,21500.0,23.5526,23.5736,23.5526,23.5596,21500.0
2012-05-21 13:50:00,33.57,33.57,33.55,33.55,3100.0,23.5666,23.5666,23.5526,23.5526,3100.0
2012-05-21 13:55:00,33.55,33.56,33.55,33.56,5700.0,23.5526,23.5596,23.5526,23.5596,5700.0
2012-05-21 14:00:00,33.55,33.57,33.52,33.52,39600.0,23.5526,23.5666,23.5315,23.5315,39600.0
2012-05-21 14:05:00,33.53,33.55,33.53,33.55,22000.0,23.5385,23.5526,23.5385,23.5526,22000.0
2012-05-21 14:10:00,33.55,33.56,33.54,33.56,38700.0,23.5526,23.5596,23.5456,23.5596,38700.0
2012-05-21 14:15:00,33.55,33.57,33.55,33.57,27300.0,23.5526,23.5666,23.5526,23.5666,27300.0
2012-05-21 14:20:00,33.58,33.6,33.57,33.58,30000.0,23.5736,23.5877,23.5666,23.5736,30000.0
2012-05-21 14:25:00,33.57,33.57,33.56,33.56,12900.0,23.5666,23.5666,23.5596,23.5596,12900.0
2012-05-21 14:30:00,33.56,33.57,33.55,33.57,30100.0,23.5596,23.5666,23.5526,23.5666,30100.0
2012-05-21 14:35:00,33.56,33.57,33.55,33.55,21000.0,23.5596,23.5666,23.5526,23.5526,21000.0
2012-05-21 14:40:00,33.55,33.57,33.55,33.57,33000.0,23.5526,23.5666,23.5526,23.5666,33000.0
2012-05-21 14:45:00,33.57,33.58,33.56,33.57,9500.0,23.5666,23.5736,23.5596,23.5666,9500.0
2012-05-21 14:50:00,33.58,33.59,33.57,33.59,13600.0,23.5736,23.5807,23.5666,23.5807,13600.0
2012-05-21 14:55:00,33.59,33.62,33.58,33.6,52100.0,23.5807,23.6017,23.5736,23.5877,52100.0
2012-05-21 15:00:00,33.59,33.61,33.59,33.6,16200.0,23.5807,23.5947,23.5807,23.5877,16200.0
2012-05-21 15:05:00,33.6,33.61,33.59,33.6,37100.0,23.5877,23.5947,23.5807,23.5877,37100.0
2012-05-21 15:10:00,33.6,33.61,33.59,33.6,38200.0,23.5877,23.5947,23.5807,23.5877,38200.0
2012-05-21 15:15:00,33.6,33.62,33.59,33.62,43600.0,23.5877,23.6017,23.5807,23.6017,43600.0
2012-05-21 15:20:00,33.62,33.65,33.62,33.64,16800.0,23.6017,23.6228,23.6017,23.6158,16800.0
2012-05-21 15:25:00,33.64,33.65,33.63,33.63,32800.0,23.6158,23.6228,23.6087,23.6087,32800.0
2012-05-21 15:30:00,33.63,33.63,33.61,33.63,55400.0,23.6087,23.6087,23.5947,23.6087,55400.0
2012-05-21 15:35:00,33.63,33.64,33.62,33.63,90100.0,23.6087,23.6158,23.6017,23.6087,90100.0
2012-05-21 15:40:00,33.63,33.64,33.62,33.64,587700.0,23.6087,23.6158,23.6017,23.6158,587700.0
2012-05-21 15:45:00,33.63,33.66,33.63,33.66,113400.0,23.6087,23.6298,23.6087,23.6298,113400.0
2012-05-21 15:50:00,33.66,33.67,33.65,33.66,140200.0,23.6298,23.6368,23.6228,23.6298,140200.0
2012-05-21 15:55:00,33.66,33.67,33.66,33.67,337700.0,23.6298,23.6368,23.6298,23.6368,337700.0
2012-05-22 09:30:00,33.72,33.72,33.63,33.69,53600.0,23.6719,23.6719,23.6087,23.6509,53600.0
2012-05-22 09:35:00,33.69,33.71,33.66,33.66,144500.0,23.6509,23.6649,23.6298,23.6298,144500.0
2012-05-22 09:40:00,33.65,33.69,33.65,33.69,18000.0,23.6228,23.6509,23.6228,23.6509,18000.0
2012-05-22 09:45:00,33.69,33.7,33.66,33.66,14500.0,23.6509,23.6579,23.6298,23.6298,14500.0
2012-05-22 09:50:00,33.66,33.68,33.66,33.67,36300.0,23.6298,23.6438,23.6298,23.6368,36300.0
2012-05-22 09:55:00,33.66,33.66,33.63,33.63,31100.0,23.6298,23.6298,23.6087,23.6087,31100.0
2012-05-22 10:00:00,33.64,33.74,33.64,33.74,24600.0,23.6158,23.686,23.6158,23.686,24600.0
2012-05-22 10:05:00,33.73,33.79,33.73,33.79,20800.0,23.6789,23.7211,23.6789,23.7211,20800.0
2012-05-22 10:10:00,33.79,33.8,33.78,33.78,188600.0,23.7211,23.7281,23.714,23.714,188600.0
2012-05-22 10:15:00,33.78,33.79,33.76,33.77,161400.0,23.714,23.7211,23.7,23.707,161400.0
2012-05-22 10:20:00,33.77,33.77,33.74,33.76,81900.0,23.707,23.707,23.686,23.7,81900.0
2012-05-22 10:25:00,33.75,33.78,33.75,33.76,56400.0,23.693,23.714,23.693,23.7,56400.0
2012-05-22 10:30:00,33.76,33.79,33.76,33.78,52000.0,23.7,23.7211,23.7,23.714,52000.0
2012-05-22 10:35:00,33.78,33.79,33.76,33.77,44700.0,23.714,23.7211,23.7,23.707,44700.0
2012-05-22 10:40:00,33.77,33.79,33.74,33.75,52300.0,23.707,23.7211,23.686,23.693,52300.0
2012-05-22 10:45:00,33.74,33.77,33.73,33.77,51800.0,23.686,23.707,23.6789,23.707,51800.0
2012-05-22 10:50:00,33.77,33.78,33.75,33.78,162100.0,23.707,23.714,23.693,23.714,162100.0
2012-05-22 10:55:00,33.78,33.81,33.77,33.81,31000.0,23.714,23.7351,23.707,23.7351,31000.0
2012-05-22 11:00:00,33.8,33.82,33.8,33.81,9600.0,23.7281,23.7421,23.7281,23.7351,9600.0
2012-05-22 11:05:00,33.8,33.82,33.79,33.8,38900.0,23.7281,23.7421,23.7211,23.7281,38900.0
2012-05-22 11:10:00,33.8,33.8,33.77,33.77,37600.0,23.7281,23.7281,23.707,23.707,37600.0
2012-05-22 11:15:00,33.76,33.79,33.76,33.78,61900.0,23.7,23.7211,23.7,23.714,61900.0
2012-05-22 11:20:00,33.78,33.8,33.78,33.8,11300.0,23.714,23.7281,23.714,23.7281,11300.0
2012-05-22 11:25:00,33.79,33.81,33.77,33.77,27600.0,23.7211,23.7351,23.707,23.707,27600.0
2012-05-22 11:30:00,33.78,33.8,33.77,33.8,12200.0,23.714,23.7281,23.707,23.7281,12200.0
2012-05-22 11:35:00,33.8,33.8,33.77,33.78,70000.0,23.7281,23.7281,23.707,23.714,70000.0
2012-05-22 11:40:00,33.79,33.8,33.76,33.77,166300.0,23.7211,23.7281,23.7,23.707,166300.0
2012-05-22 11:45:00,33.77,33.79,33.77,33.78,124100.0,23.707,23.7211,23.707,23.714,124100.0
2012-05-22 11:50:00,33.79,33.81,33.79,33.8,39900.0,23.7211,23.7351,23.7211,23.7281,39900.0
2012-05-22 11:55:00,33.81,33.82,33.8,33.8,23000.0,23.7351,23.7421,23.7281,23.7281,23000.0
2012-05-22 12:00:00,33.81,33.82,33.79,33.8,23400.0,23.7351,23.7421,23.7211,23.7281,23400.0
2012-05-22 12:05:00,33.79,33.8,33.74,33.74,24800.0,23.7211,23.7281,23.686,23.686,24800.0
2012-05-22 12:10:00,33.75,33.75,33.73,33.73,29700.0,23.693,23.693,23.6789,23.6789,29700.0
2012-05-22 12:15:00,33.73,33.74,33.72,33.73,32600.0,23.6789,23.686,23.6719,23.6789,32600.0
2012-05-22 12:20:00,33.74,33.77,33.73,33.76,15400.0,23.686,23.707,23.6789,23.7,15400.0
2012-05-22 12:25:00,33.76,33.77,33.76,33.77,7200.0,23.7,23.707,23.7,23.707,7200.0
2012-05-22 12:30:00,33.77,33.77,33.76,33.77,10200.0,23.707,23.707,23.7,23.707,10200.0
2012-05-22 12:35:00,33.77,33.78,33.76,33.77,9600.0,23.707,23.714,23.7,23.707,9600.0
2012-05-22 12:40:00,33.77,33.79,33.77,33.79,115300.0,23.707,23.7211,23.707,23.7211,115300.0
2012-05-22 12:45:00,33.79,33.81,33.78,33.81,6600.0,23.7211,23.7351,23.714,23.7351,6600.0
2012-05-22 12:50:00,33.8,33.81,33.79,33.79,16500.0,23.7281,23.7351,23.7211,23.7211,16500.0
2012-05-22 12:55:00,33.79,33.8,33.79,33.8,1300.0,23.7211,23.7281,23.7211,23.7281,1300.0
2012-05-22 13:00:00,33.8,33.82,33.8,33.81,5700.0,23.7281,23.7421,23.7281,23.7351,5700.0
2012-05-22 13:05:00,33.81,33.82,33.8,33.82,58500.0,23.7351,23.7421,23.7281,23.7421,58500.0
2012-05-22 13:10:00,33.81,33.82,33.81,33.82,3100.0,23.7351,23.7421,23.7351,23.7421,3100.0
2012-05-22 13:15:00,33.82,33.82,33.78,33.79,11000.0,23.7421,23.7421,23.714,23.7211,11000.0
2012-05-22 13:20:00,33.8,33.81,33.79,33.81,60600.0,23.7281,23.7351,23.7211,23.7351,60600.0
2012-05-22 13:25:00,33.8,33.8,33.79,33.79,6000.0,23.7281,23.7281,23.7211,23.7211,6000.0
2012-05-22 13:30:00,33.79,33.8,33.76,33.8,16300.0,23.7211,23.7281,23.7,23.7281,16300.0
2012-05-22 13:35:00,33.8,33.8,33.79,33.8,4200.0,23.7281,23.7281,23.7211,23.7281,4200.0
2012-05-22 13:40:00,33.8,33.8,33.76,33.76,11900.0,23.7281,23.7281,23.7,23.7,11900.0
2012-05-22 13:45:00,33.76,33.76,33.74,33.75,11300.0,23.7,23.7,23.686,23.693,11300.0
2012-05-22 13:50:00,33.76,33.77,33.75,33.77,10600.0,23.7,23.707,23.693,23.707,10600.0
2012-05-22 13:55:00,33.77,33.78,33.77,33.77,9300.0,23.707,23.714,23.707,23.707,9300.0
2012-05-22 14:00:00,33.77,33.8,33.76,33.79,8300.0,23.707,23.7281,23.7,23.7211,8300.0
2012-05-22 14:05:00,33.79,33.8,33.77,33.78,34700.0,23.7211,23.7281,23.707,23.714,34700.0
2012-05-22 14:10:00,33.77,33.78,33.75,33.76,12800.0,23.707,23.714,23.693,23.7,12800.0
2012-05-22 14:15:00,33.77,33.77,33.75,33.76,14600.0,23.707,23.707,23.693,23.7,14600.0
2012-05-22 14:20:00,33.76,33.78,33.76,33.78,37100.0,23.7,23.714,23.7,23.714,37100.0
2012-05-22 14:25:00,33.79,33.79,33.77,33.78,6300.0,23.7211,23.7211,23.707,23.714,6300.0
2012-05-22 14:30:00,33.77,33.79,33.74,33.76,21200.0,23.707,23.7211,23.686,23.7,21200.0
2012-05-22 14:35:00,33.76,33.77,33.74,33.76,83900.0,23.7,23.707,23.686,23.7,83900.0
2012-05-22 14:40:00,33.76,33.78,33.76,33.78,12300.0,23.7,23.714,23.7,23.714,12300.0
2012-05-22 14:45:00,33.77,33.78,33.75,33.78,35400.0,23.707,23.714,23.693,23.714,35400.0
2012-05-22 14:50:00,33.78,33.79,33.76,33.76,52900.0,23.714,23.7211,23.7,23.7,52900.0
2012-05-22 14:55:00,33.76,33.77,33.75,33.76,32600.0,23.7,23.707,23.693,23.7,32600.0
2012-05-22 15:00:00,33.76,33.77,33.74,33.75,23500.0,23.7,23.707,23.686,23.693,23500.0
2012-05-22 15:05:00,33.76,33.77,33.75,33.76,7900.0,23.7,23.707,23.693,23.7,7900.0
2012-05-22 15:10:00,33.75,33.75,33.73,33.73,14200.0,23.693,23.693,23.6789,23.6789,14200.0
2012-05-22 15:15:00,33.73,33.74,33.71,33.71,49600.0,23.6789,23.686,23.6649,23.6649,49600.0
2012-05-22 15:20:00,33.71,33.72,33.69,33.7,67300.0,23.6649,23.6719,23.6509,23.6579,67300.0
2012-05-22 15:25:00,33.7,33.72,33.68,33.68,70300.0,23.6579,23.6719,23.6438,23.6438,70300.0
2012-05-22 15:30:00,33.68,33.68,33.64,33.64,74400.0,23.6438,23.6438,23.6158,23.6158,74400.0
2012-05-22 15:35:00,33.64,33.66,33.62,33.62,68600.0,23.6158,23.6298,23.6017,23.6017,68600.0
2012-05-22 15:40:00,33.62,33.65,33.6,33.62,72900.0,23.6017,23.6228,23.5877,23.6017,72900.0
2012-05-22 15:45:00,33.62,33.65,33.58,33.59,137300.0,23.6017,23.6228,23.5736,23.5807,137300.0
2012-05-22 15:50:00,33.59,33.66,33.58,33.65,339900.0,23.5807,23.6298,23.5736,23.6228,339900.0
2012-05-22 15:55:00,33.65,33.7,33.63,33.7,293400.0,23.6228,23.6579,23.6087,23.6579,293400.0
2012-05-23 09:30:00,33.62,33.66,33.56,33.66,68500.0,23.6017,23.6298,23.5596,23.6298,68500.0
2012-05-23 09:35:00,33.66,33.7,33.66,33.69,65700.0,23.6298,23.6579,23.6298,23.6509,65700.0
2012-05-23 09:40:00,33.7,33.7,33.67,33.67,9400.0,23.6579,23.6579,23.6368,23.6368,9400.0
2012-05-23 09:45:00,33.69,33.69,33.65,33.66,29600.0,23.6509,23.6509,23.6228,23.6298,29600.0
2012-05-23 09:50:00,33.67,33.69,33.66,33.68,8400.0,23.6368,23.6509,23.6298,23.6438,8400.0
2012-05-23 09:55:00,33.68,33.7,33.68,33.68,19700.0,23.6438,23.6579,23.6438,23.6438,19700.0
2012-05-23 10:00:00,33.68,33.69,33.64,33.65,40300.0,23.6438,23.6509,23.6158,23.6228,40300.0
2012-05-23 10:05:00,33.64,33.64,33.62,33.62,27500.0,23.6158,23.6158,23.6017,23.6017,27500.0
2012-05-23 10:10:00,33.63,33.63,33.59,33.61,37800.0,23.6087,23.6087,23.5807,23.5947,37800.0
2012-05-23 10:15:00,33.61,33.61,33.57,33.57,36200.0,23.5947,23.5947,23.5666,23.5666,36200.0
2012-05-23 10:20:00,33.57,33.58,33.52,33.53,49000.0,23.5666,23.5736,23.5315,23.5385,49000.0
2012-05-23 10:25:00,33.53,33.53,33.49,33.49,96900.0,23.5385,23.5385,23.5104,23.5104,96900.0
2012-05-23 10:30:00,33.5,33.5,33.46,33.46,71700.0,23.5175,23.5175,23.4894,23.4894,71700.0
2012-05-23 10:35:00,33.46,33.48,33.41,33.41,178900.0,23.4894,23.5034,23.4543,23.4543,178900.0
2012-05-23 10:40:00,33.42,33.44,33.41,33.43,20300.0,23.4613,23.4753,23.4543,23.4683,20300.0
2012-05-23 10:45:00,33.43,33.44,33.39,33.41,39500.0,23.4683,23.4753,23.4402,23.4543,39500.0
2012-05-23 10:50:00,33.41,33.46,33.41,33.45,13600.0,23.4543,23.4894,23.4543,23.4824,13600.0
2012-05-23 10:55:00,33.45,33.47,33.44,33.45,24000.0,23.4824,23.4964,23.4753,23.4824,24000.0
2012-05-23 11:00:00,33.45,33.46,33.44,33.46,27000.0,23.4824,23.4894,23.4753,23.4894,27000.0
2012-05-23 11:05:00,33.46,33.51,33.46,33.49,291400.0,23.4894,23.5245,23.4894,23.5104,291400.0
2012-05-23 11:10:00,33.49,33.49,33.46,33.46,290000.0,23.5104,23.5104,23.4894,23.4894,290000.0
2012-05-23 11:15:00,33.46,33.47,33.45,33.45,306400.0,23.4894,23.4964,23.4824,23.4824,306400.0
2012-05-23 11:20:00,33.45,33.47,33.45,33.46,39500.0,23.4824,23.4964,23.4824,23.4894,39500.0
2012-05-23 11:25:00,33.45,33.46,33.43,33.43,8200.0,23.4824,23.4894,23.4683,23.4683,8200.0
2012-05-23 11:30:00,33.44,33.46,33.44,33.44,15600.0,23.4753,23.4894,23.4753,23.4753,15600.0
2012-05-23 11:35:00,33.44,33.44,33.4,33.41,54700.0,23.4753,23.4753,23.4473,23.4543,54700.0
2012-05-23 11:40:00,33.41,33.44,33.41,33.42,28100.0,23.4543,23.4753,23.4543,23.4613,28100.0
2012-05-23 11:45:00,33.42,33.42,33.4,33.4,140100.0,23.4613,23.4613,23.4473,23.4473,140100.0
2012-05-23 11:50:00,33.4,33.41,33.39,33.41,61600.0,23.4473,23.4543,23.4402,23.4543,61600.0
2012-05-23 11:55:00,33.41,33.42,33.4,33.4,70200.0,23.4543,23.4613,23.4473,23.4473,70200.0
2012-05-23 12:00:00,33.41,33.42,33.38,33.39,37000.0,23.4543,23.4613,23.4332,23.4402,37000.0
2012-05-23 12:05:00,33.38,33.4,33.36,33.4,272100.0,23.4332,23.4473,23.4192,23.4473,272100.0
2012-05-23 12:10:00,33.41,33.41,33.4,33.41,39100.0,23.4543,23.4543,23.4473,23.4543,39100.0
2012-05-23 12:15:00,33.41,33.44,33.4,33.44,18700.0,23.4543,23.4753,23.4473,23.4753,18700.0
2012-05-23 12:20:00,33.43,33.43,33.4,33.4,29000.0,23.4683,23.4683,23.4473,23.4473,29000.0
2012-05-23 12:25:00,33.41,33.41,33.38,33.39,20600.0,23.4543,23.4543,23.4332,23.4402,20600.0
2012-05-23 12:30:00,33.39,33.41,33.39,33.4,46900.0,23.4402,23.4543,23.4402,23.4473,46900.0
2012-05-23 12:35:00,33.41,33.42,33.4,33.42,68100.0,23.4543,23.4613,23.4473,23.4613,68100.0
2012-05-23 12:40:00,33.43,33.44,33.42,33.44,84300.0,23.4683,23.4753,23.4613,23.4753,84300.0
2012-05-23 12:45:00,33.44,33.47,33.44,33.47,106000.0,23.4753,23.4964,23.4753,23.4964,106000.0
2012-05-23 12:50:00,33.46,33.47,33.46,33.46,22400.0,23.4894,23.4964,23.4894,23.4894,22400.0
2012-05-23 12:55:00,33.45,33.46,33.42,33.42,42900.0,23.4824,23.4894,23.4613,23.4613,42900.0
2012-05-23 13:00:00,33.42,33.45,33.42,33.45,68200.0,23.4613,23.4824,23.4613,23.4824,68200.0
2012-05-23 13:05:00,33.44,33.44,33.41,33.42,70600.0,23.4753,23.4753,23.4543,23.4613,70600.0
2012-05-23 13:10:00,33.42,33.45,33.42,33.44,127000.0,23.4613,23.4824,23.4613,23.4753,127000.0
2012-05-23 13:15:00,33.44,33.44,33.41,33.42,136300.0,23.4753,23.4753,23.4543,23.4613,136300.0
2012-05-23 13:20:00,33.42,33.46,33.42,33.44,158300.0,23.4613,23.4894,23.4613,23.4753,158300.0
2012-05-23 13:25:00,33.44,33.45,33.43,33.45,6300.0,23.4753,23.4824,23.4683,23.4824,6300.0
2012-05-23 13:30:00,33.45,33.46,33.44,33.44,73600.0,23.4824,23.4894,23.4753,23.4753,73600.0
2012-05-23 13:35:00,33.45,33.47,33.44,33.47,167400.0,23.4824,23.4964,23.4753,23.4964,167400.0
2012-05-23 13:40:00,33.48,33.49,33.46,33.46,39500.0,23.5034,23.5104,23.4894,23.4894,39500.0
2012-05-23 13:45:00,33.47,33.5,33.47,33.48,52300.0,23.4964,23.5175,23.4964,23.5034,52300.0
2012-05-23 13:50:00,33.49,33.49,33.47,33.48,40900.0,23.5104,23.5104,23.4964,23.5034,40900.0
2012-05-23 13:55:00,33.49,33.5,33.47,33.5,6200.0,23.5104,23.5175,23.4964,23.5175,6200.0
2012-05-23 14:00:00,33.5,33.5,33.45,33.45,83500.0,23.5175,23.5175,23.4824,23.4824,83500.0
2012-05-23 14:05:00,33.46,33.48,33.45,33.48,9500.0,23.4894,23.5034,23.4824,23.5034,9500.0
2012-05-23 14:10:00,33.48,33.48,33.45,33.45,13800.0,23.5034,23.5034,23.4824,23.4824,13800.0
2012-05-23 14:15:00,33.45,33.46,33.44,33.45,48000.0,23.4824,23.4894,23.4753,23.4824,48000.0
2012-05-23 14:20:00,33.45,33.46,33.44,33.45,25800.0,23.4824,23.4894,23.4753,23.4824,25800.0
2012-05-23 14:25:00,33.45,33.45,33.44,33.44,17900.0,23.4824,23.4824,23.4753,23.4753,17900.0
2012-05-23 14:30:00,33.45,33.47,33.43,33.47,57500.0,23.4824,23.4964,23.4683,23.4964,57500.0
2012-05-23 14:35:00,33.47,33.49,33.47,33.49,33000.0,23.4964,23.5104,23.4964,23.5104,33000.0
2012-05-23 14:40:00,33.48,33.53,33.47,33.5,81000.0,23.5034,23.5385,23.4964,23.5175,81000.0
2012-05-23 14:45:00,33.51,33.52,33.48,33.49,27200.0,23.5245,23.5315,23.5034,23.5104,27200.0
2012-05-23 14:50:00,33.5,33.53,33.5,33.51,266200.0,23.5175,23.5385,23.5175,23.5245,266200.0
2012-05-23 14:55:00,33.51,33.52,33.5,33.52,18900.0,23.5245,23.5315,23.5175,23.5315,18900.0
2012-05-23 15:00:00,33.52,33.53,33.48,33.49,23100.0,23.5315,23.5385,23.5034,23.5104,23100.0
2012-05-23 15:05:00,33.48,33.51,33.47,33.51,40100.0,23.5034,23.5245,23.4964,23.5245,40100.0
2012-05-23 15:10:00,33.51,33.54,33.49,33.5,34600.0,23.5245,23.5456,23.5104,23.5175,34600.0
2012-05-23 15:15:00,33.51,33.52,33.48,33.52,51100.0,23.5245,23.5315,23.5034,23.5315,51100.0
2012-05-23 15:20:00,33.51,33.55,33.51,33.53,62200.0,23.5245,23.5526,23.5245,23.5385,62200.0
2012-05-23 15:25:00,33.52,33.56,33.52,33.53,125800.0,23.5315,23.5596,23.5315,23.5385,125800.0
2012-05-23 15:30:00,33.53,33.58,33.53,33.55,90800.0,23.5385,23.5736,23.5385,23.5526,90800.0
2012-05-23 15:35:00,33.56,33.59,33.55,33.59,93500.0,23.5596,23.5807,23.5526,23.5807,93500.0
2012-05-23 15:40:00,33.58,33.63,33.58,33.62,212600.0,23.5736,23.6087,23.5736,23.6017,212600.0
2012-05-23 15:45:00,33.61,33.62,33.58,33.61,194700.0,23.5947,23.6017,23.5736,23.5947,194700.0
2012-05-23 15:50:00,33.61,33.62,33.55,33.55,188300.0,23.5947,23.6017,23.5526,23.5526,188300.0
2012-05-23 15:55:00,33.55,33.61,33.55,33.6,380300.0,23.5526,23.5947,23.5526,23.5877,380300.0
2012-05-24 09:30:00,33.66,33.68,33.63,33.67,55100.0,23.6298,23.6438,23.6087,23.6368,55100.0
2012-05-24 09:35:00,33.67,33.75,33.67,33.73,126800.0,23.6368,23.693,23.6368,23.6789,126800.0
2012-05-24 09:40:00,33.73,33.74,33.7,33.73,118200.0,23.6789,23.686,23.6579,23.6789,118200.0
2012-05-24 09:45:00,33.72,33.73,33.71,33.72,186600.0,23.6719,23.6789,23.6649,23.6719,186600.0
2012-05-24 09:50:00,33.72,33.73,33.7,33.73,115500.0,23.6719,23.6789,23.6579,23.6789,115500.0
2012-05-24 09:55:00,33.73,33.76,33.71,33.75,283700.0,23.6789,23.7,23.6649,23.693,283700.0
2012-05-24 10:00:00,33.75,33.78,33.73,33.77,135400.0,23.693,23.714,23.6789,23.707,135400.0
2012-05-24 10:05:00,33.77,33.8,33.77,33.79,98100.0,23.707,23.7281,23.707,23.7211,98100.0
2012-05-24 10:10:00,33.79,33.81,33.78,33.78,172900.0,23.7211,23.7351,23.714,23.714,172900.0
2012-05-24 10:15:00,33.78,33.82,33.78,33.81,146300.0,23.714,23.7421,23.714,23.7351,146300.0
2012-05-24 10:20:00,33.8,33.83,33.79,33.8,160700.0,23.7281,23.7491,23.7211,23.7281,160700.0
2012-05-24 10:25:00,33.8,33.84,33.8,33.84,136900.0,23.7281,23.7562,23.7281,23.7562,136900.0
2012-05-24 10:30:00,33.84,33.87,33.82,33.86,67200.0,23.7562,23.7772,23.7421,23.7702,67200.0
2012-05-24 10:35:00,33.86,33.89,33.86,33.88,140300.0,23.7702,23.7913,23.7702,23.7842,140300.0
2012-05-24 10:40:00,33.88,33.88,33.87,33.87,114400.0,23.7842,23.7842,23.7772,23.7772,114400.0
2012-05-24 10:45:00,33.87,33.87,33.81,33.81,110800.0,23.7772,23.7772,23.7351,23.7351,110800.0
2012-05-24 10:50:00,33.82,33.83,33.8,33.8,81800.0,23.7421,23.7491,23.7281,23.7281,81800.0
2012-05-24 10:55:00,33.8,33.84,33.8,33.83,80700.0,23.7281,23.7562,23.7281,23.7491,80700.0
2012-05-24 11:00:00,33.83,33.84,33.82,33.83,101900.0,23.7491,23.7562,23.7421,23.7491,101900.0
2012-05-24 11:05:00,33.84,33.87,33.84,33.84,126000.0,23.7562,23.7772,23.7562,23.7562,126000.0
2012-05-24 11:10:00,33.84,33.89,33.84,33.89,29900.0,23.7562,23.7913,23.7562,23.7913,29900.0
2012-05-24 11:15:00,33.88,33.91,33.88,33.9,45600.0,23.7842,23.8053,23.7842,23.7983,45600.0
2012-05-24 11:20:00,33.9,33.9,33.89,33.89,44200.0,23.7983,23.7983,23.7913,23.7913,44200.0
2012-05-24 11:25:00,33.89,33.89,33.87,33.89,31200.0,23.7913,23.7913,23.7772,23.7913,31200.0
2012-05-24 11:30:00,33.88,33.89,33.86,33.86,81600.0,23.7842,23.7913,23.7702,23.7702,81600.0
2012-05-24 11:35:00,33.87,33.89,33.85,33.89,30100.0,23.7772,23.7913,23.7632,23.7913,30100.0
2012-05-24 11:40:00,33.89,33.9,33.88,33.88,23000.0,23.7913,23.7983,23.7842,23.7842,23000.0
2012-05-24 11:45:00,33.89,33.9,33.88,33.89,82600.0,23.7913,23.7983,23.7842,23.7913,82600.0
2012-05-24 11:50:00,33.89,33.9,33.89,33.89,32100.0,23.7913,23.7983,23.7913,23.7913,32100.0
2012-05-24 11:55:00,33.88,33.89,33.86,33.86,151300.0,23.7842,23.7913,23.7702,23.7702,151300.0
2012-05-24 12:00:00,33.86,33.86,33.8,33.8,276200.0,23.7702,23.7702,23.7281,23.7281,276200.0
2012-05-24 12:05:00,33.8,33.81,33.77,33.8,193700.0,23.7281,23.7351,23.707,23.7281,193700.0
2012-05-24 12:10:00,33.79,33.82,33.76,33.77,94000.0,23.7211,23.7421,23.7,23.707,94000.0
2012-05-24 12:15:00,33.76,33.79,33.76,33.78,26600.0,23.7,23.7211,23.7,23.714,26600.0
2012-05-24 12:20:00,33.78,33.8,33.77,33.79,9300.0,23.714,23.7281,23.707,23.7211,9300.0
2012-05-24 12:25:00,33.8,33.81,33.79,33.8,50400.0,23.7281,23.7351,23.7211,23.7281,50400.0
2012-05-24 12:30:00,33.8,33.81,33.79,33.8,59500.0,23.7281,23.7351,23.7211,23.7281,59500.0
2012-05-24 12:35:00,33.81,33.82,33.8,33.8,18700.0,23.7351,23.7421,23.7281,23.7281,18700.0
2012-05-24 12:40:00,33.81,33.82,33.8,33.81,11200.0,23.7351,23.7421,23.7281,23.7351,11200.0
2012-05-24 12:45:00,33.81,33.82,33.8,33.82,8400.0,23.7351,23.7421,23.7281,23.7421,8400.0
2012-05-24 12:50:00,33.82,33.82,33.78,33.78,33700.0,23.7421,23.7421,23.714,23.714,33700.0
2012-05-24 12:55:00,33.78,33.8,33.78,33.79,13300.0,23.714,23.7281,23.714,23.7211,13300.0
2012-05-24 13:00:00,33.8,33.84,33.79,33.84,23800.0,23.7281,23.7562,23.7211,23.7562,23800.0
2012-05-24 13:05:00,33.84,33.84,33.82,33.82,21300.0,23.7562,23.7562,23.7421,23.7421,21300.0
2012-05-24 13:10:00,33.83,33.83,33.8,33.81,19000.0,23.7491,23.7491,23.7281,23.7351,19000.0
2012-05-24 13:15:00,33.82,33.83,33.81,33.81,24800.0,23.7421,23.7491,23.7351,23.7351,24800.0
2012-05-24 13:20:00,33.81,33.81,33.8,33.8,21600.0,23.7351,23.7351,23.7281,23.7281,21600.0
2012-05-24 13:25:00,33.8,33.82,33.78,33.79,27600.0,23.7281,23.7421,23.714,23.7211,27600.0
2012-05-24 13:30:00,33.78,33.79,33.76,33.79,20000.0,23.714,23.7211,23.7,23.7211,20000.0
2012-05-24 13:35:00,33.79,33.8,33.78,33.79,65100.0,23.7211,23.7281,23.714,23.7211,65100.0
2012-05-24 13:40:00,33.8,33.81,33.79,33.8,28800.0,23.7281,23.7351,23.7211,23.7281,28800.0
2012-05-24 13:45:00,33.8,33.82,33.78,33.78,21500.0,23.7281,23.7421,23.714,23.714,21500.0
2012-05-24 13:50:00,33.79,33.79,33.77,33.77,14500.0,23.7211,23.7211,23.707,23.707,14500.0
2012-05-24 13:55:00,33.77,33.77,33.75,33.75,15400.0,23.707,23.707,23.693,23.693,15400.0
2012-05-24 14:00:00,33.75,33.79,33.75,33.78,19200.0,23.693,23.7211,23.693,23.714,19200.0
2012-05-24 14:05:00,33.78,33.79,33.77,33.78,31800.0,23.714,23.7211,23.707,23.714,31800.0
2012-05-24 14:10:00,33.78,33.78,33.76,33.77,24700.0,23.714,23.714,23.7,23.707,24700.0
2012-05-24 14:15:00,33.77,33.79,33.77,33.79,9400.0,23.707,23.7211,23.707,23.7211,9400.0
2012-05-24 14:20:00,33.78,33.79,33.77,33.79,20300.0,23.714,23.7211,23.707,23.7211,20300.0
2012-05-24 14:25:00,33.79,33.79,33.77,33.78,27400.0,23.7211,23.7211,23.707,23.714,27400.0
2012-05-24 14:30:00,33.78,33.8,33.77,33.8,15200.0,23.714,23.7281,23.707,23.7281,15200.0
2012-05-24 14:35:00,33.8,33.8,33.79,33.79,22100.0,23.7281,23.7281,23.7211,23.7211,22100.0
2012-05-24 14:40:00,33.78,33.79,33.76,33.76,32700.0,23.714,23.7211,23.7,23.7,32700.0
2012-05-24 14:45:00,33.76,33.79,33.75,33.79,7300.0,23.7,23.7211,23.693,23.7211,7300.0
2012-05-24 14:50:00,33.79,33.79,33.78,33.79,39300.0,23.7211,23.7211,23.714,23.7211,39300.0
2012-05-24 14:55:00,33.8,33.81,33.78,33.78,20000.0,23.7281,23.7351,23.714,23.714,20000.0
2012-05-24 15:00:00,33.78,33.83,33.78,33.81,79900.0,23.714,23.7491,23.714,23.7351,79900.0
2012-05-24 15:05:00,33.81,33.82,33.8,33.81,11500.0,23.7351,23.7421,23.7281,23.7351,11500.0
2012-05-24 15:10:00,33.81,33.81,33.78,33.79,29700.0,23.7351,23.7351,23.714,23.7211,29700.0
2012-05-24 15:15:00,33.79,33.81,33.78,33.81,31800.0,23.7211,23.7351,23.714,23.7351,31800.0
2012-05-24 15:20:00,33.8,33.81,33.79,33.81,26400.0,23.7281,23.7351,23.7211,23.7351,26400.0
2012-05-24 15:25:00,33.81,33.88,33.81,33.86,166300.0,23.7351,23.7842,23.7351,23.7702,166300.0
2012-05-24 15:30:00,33.86,33.89,33.83,33.84,116700.0,23.7702,23.7913,23.7491,23.7562,116700.0
2012-05-24 15:35:00,33.84,33.84,33.82,33.84,43900.0,23.7562,23.7562,23.7421,23.7562,43900.0
2012-05-24 15:40:00,33.84,33.87,33.84,33.85,79600.0,23.7562,23.7772,23.7562,23.7632,79600.0
2012-05-24 15:45:00,33.86,33.88,33.86,33.88,421100.0,23.7702,23.7842,23.7702,23.7842,421100.0
2012-05-24 15:50:00,33.87,33.93,33.87,33.93,119500.0,23.7772,23.8193,23.7772,23.8193,119500.0
2012-05-24 15:55:00,33.92,33.93,33.9,33.91,363500.0,23.8123,23.8193,23.7983,23.8053,363500.0
2012-05-25 09:30:00,33.93,33.95,33.87,33.91,83000.0,23.8193,23.8334,23.7772,23.8053,83000.0
2012-05-25 09:35:00,33.91,33.95,33.9,33.95,30200.0,23.8053,23.8334,23.7983,23.8334,30200.0
2012-05-25 09:40:00,33.95,33.95,33.92,33.94,30800.0,23.8334,23.8334,23.8123,23.8264,30800.0
2012-05-25 09:45:00,33.94,33.97,33.94,33.97,23800.0,23.8264,23.8474,23.8264,23.8474,23800.0
2012-05-25 09:50:00,33.97,33.98,33.96,33.97,24000.0,23.8474,23.8544,23.8404,23.8474,24000.0
2012-05-25 09:55:00,33.97,34.01,33.97,34.0,105400.0,23.8474,23.8755,23.8474,23.8685,105400.0
2012-05-25 10:00:00,34.0,34.0,33.96,33.96,27900.0,23.8685,23.8685,23.8404,23.8404,27900.0
2012-05-25 10:05:00,33.96,33.97,33.94,33.94,18500.0,23.8404,23.8474,23.8264,23.8264,18500.0
2012-05-25 10:10:00,33.93,33.95,33.92,33.95,20100.0,23.8193,23.8334,23.8123,23.8334,20100.0
2012-05-25 10:15:00,33.95,33.97,33.95,33.97,58500.0,23.8334,23.8474,23.8334,23.8474,58500.0
2012-05-25 10:20:00,33.97,34.0,33.96,33.98,18700.0,23.8474,23.8685,23.8404,23.8544,18700.0
2012-05-25 10:25:00,33.99,34.0,33.98,33.99,19200.0,23.8615,23.8685,23.8544,23.8615,19200.0
2012-05-25 10:30:00,33.99,34.03,33.99,34.03,48800.0,23.8615,23.8895,23.8615,23.8895,48800.0
2012-05-25 10:35:00,34.03,34.03,34.02,34.03,6200.0,23.8895,23.8895,23.8825,23.8895,6200.0
2012-05-25 10:40:00,34.03,34.03,33.96,33.97,45500.0,23.8895,23.8895,23.8404,23.8474,45500.0
2012-05-25 10:45:00,33.97,33.97,33.93,33.95,15300.0,23.8474,23.8474,23.8193,23.8334,15300.0
2012-05-25 10:50:00,33.94,33.97,33.94,33.96,19600.0,23.8264,23.8474,23.8264,23.8404,19600.0
2012-05-25 10:55:00,33.96,33.96,33.95,33.95,10500.0,23.8404,23.8404,23.8334,23.8334,10500.0
2012-05-25 11:00:00,33.95,33.98,33.95,33.96,22900.0,23.8334,23.8544,23.8334,23.8404,22900.0
2012-05-25 11:05:00,33.96,33.99,33.96,33.98,16000.0,23.8404,23.8615,23.8404,23.8544,16000.0
2012-05-25 11:10:00,33.98,33.98,33.96,33.98,128600.0,23.8544,23.8544,23.8404,23.8544,128600.0
2012-05-25 11:15:00,33.98,34.0,33.95,33.96,21600.0,23.8544,23.8685,23.8334,23.8404,21600.0
2012-05-25 11:20:00,33.96,34.0,33.96,34.0,10600.0,23.8404,23.8685,23.8404,23.8685,10600.0
2012-05-25 11:25:00,34.0,34.0,33.99,33.99,9700.0,23.8685,23.8685,23.8615,23.8615,9700.0
2012-05-25 11:30:00,33.99,33.99,33.95,33.96,62500.0,23.8615,23.8615,23.8334,23.8404,62500.0
2012-05-25 11:35:00,33.95,33.97,33.94,33.97,97300.0,23.8334,23.8474,23.8264,23.8474,97300.0
2012-05-25 11:40:00,33.97,33.97,33.95,33.97,16100.0,23.8474,23.8474,23.8334,23.8474,16100.0
2012-05-25 11:45:00,33.96,33.97,33.96,33.96,40800.0,23.8404,23.8474,23.8404,23.8404,40800.0
2012-05-25 11:50:00,33.97,34.01,33.97,34.01,13800.0,23.8474,23.8755,23.8474,23.8755,13800.0
2012-05-25 11:55:00,34.01,34.01,34.0,34.0,6500.0,23.8755,23.8755,23.8685,23.8685,6500.0
2012-05-25 12:00:00,33.99,34.0,33.95,33.95,14900.0,23.8615,23.8685,23.8334,23.8334,14900.0
2012-05-25 12:05:00,33.95,33.97,33.94,33.97,80200.0,23.8334,23.8474,23.8264,23.8474,80200.0
2012-05-25 12:10:00,33.96,33.97,33.96,33.97,17900.0,23.8404,23.8474,23.8404,23.8474,17900.0
2012-05-25 12:15:00,33.96,33.97,33.94,33.95,46600.0,23.8404,23.8474,23.8264,23.8334,46600.0
2012-05-25 12:20:00,33.95,33.97,33.95,33.95,32500.0,23.8334,23.8474,23.8334,23.8334,32500.0
2012-05-25 12:25:00,33.95,33.97,33.94,33.94,30200.0,23.8334,23.8474,23.8264,23.8264,30200.0
2012-05-25 12:30:00,33.94,33.96,33.94,33.95,24500.0,23.8264,23.8404,23.8264,23.8334,24500.0
2012-05-25 12:35:00,33.95,33.96,33.95,33.96,32700.0,23.8334,23.8404,23.8334,23.8404,32700.0
2012-05-25 12:40:00,33.96,33.97,33.95,33.97,41100.0,23.8404,23.8474,23.8334,23.8474,41100.0
2012-05-25 12:45:00,33.97,33.98,33.97,33.97,63400.0,23.8474,23.8544,23.8474,23.8474,63400.0
2012-05-25 12:50:00,33.96,33.99,33.96,33.99,40100.0,23.8404,23.8615,23.8404,23.8615,40100.0
2012-05-25 12:55:00,33.99,33.99,33.97,33.98,48200.0,23.8615,23.8615,23.8474,23.8544,48200.0
2012-05-25 13:00:00,33.97,33.97,33.95,33.95,12900.0,23.8474,23.8474,23.8334,23.8334,12900.0
2012-05-25 13:05:00,33.96,33.96,33.94,33.95,8800.0,23.8404,23.8404,23.8264,23.8334,8800.0
2012-05-25 13:10:00,33.95,33.97,33.93,33.94,253300.0,23.8334,23.8474,23.8193,23.8264,253300.0
2012-05-25 13:15:00,33.95,33.95,33.94,33.95,13200.0,23.8334,23.8334,23.8264,23.8334,13200.0
2012-05-25 13:20:00,33.96,33.97,33.95,33.97,6800.0,23.8404,23.8474,23.8334,23.8474,6800.0
2012-05-25 13:25:00,33.97,33.97,33.94,33.95,16300.0,23.8474,23.8474,23.8264,23.8334,16300.0
2012-05-25 13:30:00,33.95,33.95,33.93,33.93,7900.0,23.8334,23.8334,23.8193,23.8193,7900.0
2012-05-25 13:35:00,33.93,33.94,33.93,33.93,7000.0,23.8193,23.8264,23.8193,23.8193,7000.0
2012-05-25 13:40:00,33.94,33.94,33.92,33.92,3600.0,23.8264,23.8264,23.8123,23.8123,3600.0
2012-05-25 13:45:00,33.92,33.93,33.92,33.92,5900.0,23.8123,23.8193,23.8123,23.8123,5900.0
2012-05-25 13:50:00,33.92,33.92,33.91,33.91,14300.0,23.8123,23.8123,23.8053,23.8053,14300.0
2012-05-25 13:55:00,33.91,33.93,33.91,33.92,18400.0,23.8053,23.8193,23.8053,23.8123,18400.0
2012-05-25 14:00:00,33.92,33.93,33.91,33.92,13700.0,23.8123,23.8193,23.8053,23.8123,13700.0
2012-05-25 14:05:00,33.92,33.93,33.91,33.93,3100.0,23.8123,23.8193,23.8053,23.8193,3100.0
2012-05-25 14:10:00,33.93,33.93,33.92,33.93,3300.0,23.8193,23.8193,23.8123,23.8193,3300.0
2012-05-25 14:15:00,33.93,33.93,33.91,33.91,13200.0,23.8193,23.8193,23.8053,23.8053,13200.0
2012-05-25 14:20:00,33.92,33.92,33.89,33.9,19500.0,23.8123,23.8123,23.7913,23.7983,19500.0
2012-05-25 14:25:00,33.9,33.93,33.9,33.92,21600.0,23.7983,23.8193,23.7983,23.8123,21600.0
2012-05-25 14:30:00,33.92,33.93,33.92,33.93,4700.0,23.8123,23.8193,23.8123,23.8193,4700.0
2012-05-25 14:35:00,33.92,33.92,33.9,33.92,11100.0,23.8123,23.8123,23.7983,23.8123,11100.0
2012-05-25 14:40:00,33.92,33.92,33.89,33.89,26700.0,23.8123,23.8123,23.7913,23.7913,26700.0
2012-05-25 14:45:00,33.9,33.9,33.87,33.87,16000.0,23.7983,23.7983,23.7772,23.7772,16000.0
2012-05-25 14:50:00,33.88,33.9,33.87,33.89,8800.0,23.7842,23.7983,23.7772,23.7913,8800.0
2012-05-25 14:55:00,33.91,33.91,33.89,33.89,20700.0,23.8053,23.8053,23.7913,23.7913,20700.0
2012-05-25 15:00:00,33.89,33.92,33.89,33.91,25600.0,23.7913,23.8123,23.7913,23.8053,25600.0
2012-05-25 15:05:00,33.9,33.92,33.9,33.91,12800.0,23.7983,23.8123,23.7983,23.8053,12800.0
2012-05-25 15:10:00,33.92,33.92,33.88,33.88,116700.0,23.8123,23.8123,23.7842,23.7842,116700.0
2012-05-25 15:15:00,33.88,33.88,33.87,33.88,5000.0,23.7842,23.7842,23.7772,23.7842,5000.0
2012-05-25 15:20:00,33.87,33.87,33.82,33.82,53700.0,23.7772,23.7772,23.7421,23.7421,53700.0
2012-05-25 15:25:00,33.84,33.86,33.83,33.86,33900.0,23.7562,23.7702,23.7491,23.7702,33900.0
2012-05-25 15:30:00,33.86,33.89,33.84,33.87,49200.0,23.7702,23.7913,23.7562,23.7772,49200.0
2012-05-25 15:35:00,33.88,33.88,33.87,33.87,26200.0,23.7842,23.7842,23.7772,23.7772,26200.0
2012-05-25 15:40:00,33.88,33.9,33.88,33.9,26000.0,23.7842,23.7983,23.7842,23.7983,26000.0
2012-05-25 15:45:00,33.9,33.91,33.89,33.91,107200.0,23.7983,23.8053,23.7913,23.8053,107200.0
2012-05-25 15:50:00,33.89,33.9,33.88,33.89,83100.0,23.7913,23.7983,23.7842,23.7913,83100.0
2012-05-25 15:55:00,33.89,33.91,33.88,33.88,200300.0,23.7913,23.8053,23.7842,23.7842,200300.0
2012-05-29 09:30:00,33.97,34.02,33.95,33.97,96400.0,23.8474,23.8825,23.8334,23.8474,96400.0
2012-05-29 09:35:00,33.97,34.0,33.97,34.0,68400.0,23.8474,23.8685,23.8474,23.8685,68400.0
2012-05-29 09:40:00,33.99,34.02,33.97,34.02,83400.0,23.8615,23.8825,23.8474,23.8825,83400.0
2012-05-29 09:45:00,34.02,34.05,34.02,34.03,67600.0,23.8825,23.9036,23.8825,23.8895,67600.0
2012-05-29 09:50:00,34.03,34.06,34.03,34.03,34500.0,23.8895,23.9106,23.8895,23.8895,34500.0
2012-05-29 09:55:00,34.04,34.04,34.01,34.04,111800.0,23.8966,23.8966,23.8755,23.8966,111800.0
2012-05-29 10:00:00,34.01,34.04,33.98,34.04,91500.0,23.8755,23.8966,23.8544,23.8966,91500.0
2012-05-29 10:05:00,34.05,34.06,34.03,34.05,19800.0,23.9036,23.9106,23.8895,23.9036,19800.0
2012-05-29 10:10:00,34.05,34.07,34.04,34.06,64900.0,23.9036,23.9176,23.8966,23.9106,64900.0
2012-05-29 10:15:00,34.06,34.07,34.05,34.07,29100.0,23.9106,23.9176,23.9036,23.9176,29100.0
2012-05-29 10:20:00,34.07,34.08,34.05,34.06,23900.0,23.9176,23.9246,23.9036,23.9106,23900.0
2012-05-29 10:25:00,34.06,34.07,34.05,34.06,21200.0,23.9106,23.9176,23.9036,23.9106,21200.0
2012-05-29 10:30:00,34.06,34.09,34.05,34.08,18400.0,23.9106,23.9317,23.9036,23.9246,18400.0
2012-05-29 10:35:00,34.09,34.1,34.07,34.07,36100.0,23.9317,23.9387,23.9176,23.9176,36100.0
2012-05-29 10:40:00,34.08,34.08,34.06,34.07,30100.0,23.9246,23.9246,23.9106,23.9176,30100.0
2012-05-29 10:45:00,34.08,34.09,34.07,34.07,14600.0,23.9246,23.9317,23.9176,23.9176,14600.0
2012-05-29 10:50:00,34.08,34.08,34.06,34.07,32500.0,23.9246,23.9246,23.9106,23.9176,32500.0
2012-05-29 10:55:00,34.07,34.07,34.05,34.05,15500.0,23.9176,23.9176,23.9036,23.9036,15500.0
2012-05-29 11:00:00,34.05,34.05,34.04,34.04,131500.0,23.9036,23.9036,23.8966,23.8966,131500.0
2012-05-29 11:05:00,34.04,34.05,34.03,34.03,33500.0,23.8966,23.9036,23.8895,23.8895,33500.0
2012-05-29 11:10:00,34.03,34.04,34.02,34.04,46200.0,23.8895,23.8966,23.8825,23.8966,46200.0
2012-05-29 11:15:00,34.04,34.05,34.03,34.05,35500.0,23.8966,23.9036,23.8895,23.9036,35500.0
2012-05-29 11:20:00,34.05,34.06,34.03,34.04,23600.0,23.9036,23.9106,23.8895,23.8966,23600.0
2012-05-29 11:25:00,34.04,34.05,34.04,34.04,22800.0,23.8966,23.9036,23.8966,23.8966,22800.0
2012-05-29 11:30:00,34.04,34.05,34.02,34.03,11500.0,23.8966,23.9036,23.8825,23.8895,11500.0
2012-05-29 11:35:00,34.02,34.02,33.96,33.99,58300.0,23.8825,23.8825,23.8404,23.8615,58300.0
2012-05-29 11:40:00,33.99,34.01,33.96,33.97,41500.0,23.8615,23.8755,23.8404,23.8474,41500.0
2012-05-29 11:45:00,33.98,33.98,33.93,33.95,51800.0,23.8544,23.8544,23.8193,23.8334,51800.0
2012-05-29 11:50:00,33.96,33.99,33.95,33.99,102600.0,23.8404,23.8615,23.8334,23.8615,102600.0
2012-05-29 11:55:00,33.99,33.99,33.97,33.97,18100.0,23.8615,23.8615,23.8474,23.8474,18100.0
2012-05-29 12:00:00,33.97,33.97,33.93,33.94,46500.0,23.8474,23.8474,23.8193,23.8264,46500.0
2012-05-29 12:05:00,33.94,33.95,33.94,33.95,23200.0,23.8264,23.8334,23.8264,23.8334,23200.0
2012-05-29 12:10:00,33.95,33.96,33.93,33.94,15500.0,23.8334,23.8404,23.8193,23.8264,15500.0
2012-05-29 12:15:00,33.94,33.95,33.94,33.95,23800.0,23.8264,23.8334,23.8264,23.8334,23800.0
2012-05-29 12:20:00,33.95,33.97,33.95,33.96,17400.0,23.8334,23.8474,23.8334,23.8404,17400.0
2012-05-29 12:25:00,33.96,33.97,33.95,33.96,23700.0,23.8404,23.8474,23.8334,23.8404,23700.0
2012-05-29 12:30:00,33.96,33.96,33.93,33.94,26800.0,23.8404,23.8404,23.8193,23.8264,26800.0
2012-05-29 12:35:00,33.94,33.95,33.93,33.94,27400.0,23.8264,23.8334,23.8193,23.8264,27400.0
2012-05-29 12:40:00,33.94,33.97,33.94,33.95,31100.0,23.8264,23.8474,23.8264,23.8334,31100.0
2012-05-29 12:45:00,33.96,33.97,33.95,33.96,21300.0,23.8404,23.8474,23.8334,23.8404,21300.0
2012-05-29 12:50:00,33.96,33.98,33.95,33.97,13600.0,23.8404,23.8544,23.8334,23.8474,13600.0
2012-05-29 12:55:00,33.98,33.98,33.95,33.95,11600.0,23.8544,23.8544,23.8334,23.8334,11600.0
2012-05-29 13:00:00,33.94,33.95,33.94,33.95,25000.0,23.8264,23.8334,23.8264,23.8334,25000.0
2012-05-29 13:05:00,33.94,33.95,33.94,33.95,10200.0,23.8264,23.8334,23.8264,23.8334,10200.0
2012-05-29 13:10:00,33.95,33.97,33.95,33.97,10400.0,23.8334,23.8474,23.8334,23.8474,10400.0
2012-05-29 13:15:00,33.97,33.97,33.96,33.96,63500.0,23.8474,23.8474,23.8404,23.8404,63500.0
2012-05-29 13:20:00,33.96,33.96,33.95,33.95,6200.0,23.8404,23.8404,23.8334,23.8334,6200.0
2012-05-29 13:25:00,33.95,33.97,33.95,33.95,19200.0,23.8334,23.8474,23.8334,23.8334,19200.0
2012-05-29 13:30:00,33.94,33.96,33.94,33.96,13600.0,23.8264,23.8404,23.8264,23.8404,13600.0
2012-05-29 13:35:00,33.96,33.98,33.96,33.98,6100.0,23.8404,23.8544,23.8404,23.8544,6100.0
2012-05-29 13:40:00,33.98,34.0,33.98,34.0,7400.0,23.8544,23.8685,23.8544,23.8685,7400.0
2012-05-29 13:45:00,34.0,34.02,34.0,34.02,12800.0,23.8685,23.8825,23.8685,23.8825,12800.0
2012-05-29 13:50:00,34.02,34.02,33.99,33.99,24500.0,23.8825,23.8825,23.8615,23.8615,24500.0
2012-05-29 13:55:00,33.99,34.01,33.99,34.01,21400.0,23.8615,23.8755,23.8615,23.8755,21400.0
2012-05-29 14:00:00,34.0,34.01,33.99,33.99,16400.0,23.8685,23.8755,23.8615,23.8615,16400.0
2012-05-29 14:05:00,34.0,34.01,34.0,34.0,12800.0,23.8685,23.8755,23.8685,23.8685,12800.0
2012-05-29 14:10:00,34.0,34.04,33.99,34.04,12500.0,23.8685,23.8966,23.8615,23.8966,12500.0
2012-05-29 14:15:00,34.04,34.05,34.02,34.03,19500.0,23.8966,23.9036,23.8825,23.8895,19500.0
2012-05-29 14:20:00,34.03,34.03,34.0,34.0,9000.0,23.8895,23.8895,23.8685,23.8685,9000.0
2012-05-29 14:25:00,34.01,34.02,34.0,34.02,13200.0,23.8755,23.8825,23.8685,23.8825,13200.0
2012-05-29 14:30:00,34.03,34.03,34.01,34.02,8700.0,23.8895,23.8895,23.8755,23.8825,8700.0
2012-05-29 14:35:00,34.03,34.04,34.01,34.01,10000.0,23.8895,23.8966,23.8755,23.8755,10000.0
2012-05-29 14:40:00,34.02,34.02,34.01,34.02,13000.0,23.8825,23.8825,23.8755,23.8825,13000.0
2012-05-29 14:45:00,34.03,34.04,34.02,34.03,9900.0,23.8895,23.8966,23.8825,23.8895,9900.0
2012-05-29 14:50:00,34.04,34.05,34.03,34.04,24900.0,23.8966,23.9036,23.8895,23.8966,24900.0
2012-05-29 14:55:00,34.04,34.06,34.04,34.05,7800.0,23.8966,23.9106,23.8966,23.9036,7800.0
2012-05-29 15:00:00,34.06,34.06,34.04,34.04,7900.0,23.9106,23.9106,23.8966,23.8966,7900.0
2012-05-29 15:05:00,34.05,34.05,34.04,34.05,26000.0,23.9036,23.9036,23.8966,23.9036,26000.0
2012-05-29 15:10:00,34.05,34.07,34.05,34.06,52300.0,23.9036,23.9176,23.9036,23.9106,52300.0
2012-05-29 15:15:00,34.07,34.07,34.06,34.06,15300.0,23.9176,23.9176,23.9106,23.9106,15300.0
2012-05-29 15:20:00,34.06,34.06,34.05,34.05,30600.0,23.9106,23.9106,23.9036,23.9036,30600.0
2012-05-29 15:25:00,34.04,34.05,34.04,34.05,12800.0,23.8966,23.9036,23.8966,23.9036,12800.0
2012-05-29 15:30:00,34.06,34.06,34.03,34.05,44500.0,23.9106,23.9106,23.8895,23.9036,44500.0
2012-05-29 15:35:00,34.06,34.08,34.05,34.06,61500.0,23.9106,23.9246,23.9036,23.9106,61500.0
2012-05-29 15:40:00,34.06,34.12,34.05,34.12,203400.0,23.9106,23.9527,23.9036,23.9527,203400.0
2012-05-29 15:45:00,34.11,34.12,34.1,34.12,76000.0,23.9457,23.9527,23.9387,23.9527,76000.0
2012-05-29 15:50:00,34.12,34.12,34.1,34.11,165500.0,23.9527,23.9527,23.9387,23.9457,165500.0
2012-05-29 15:55:00,34.11,34.12,34.08,34.1,352800.0,23.9457,23.9527,23.9246,23.9387,352800.0
2012-05-30 09:30:00,33.97,34.02,33.94,34.0,46700.0,23.8474,23.8825,23.8264,23.8685,46700.0
2012-05-30 09:35:00,34.0,34.0,33.95,33.96,51400.0,23.8685,23.8685,23.8334,23.8404,51400.0
2012-05-30 09:40:00,33.97,33.98,33.95,33.97,20200.0,23.8474,23.8544,23.8334,23.8474,20200.0
2012-05-30 09:45:00,33.97,33.98,33.95,33.97,22600.0,23.8474,23.8544,23.8334,23.8474,22600.0
2012-05-30 09:50:00,33.96,33.98,33.94,33.98,26600.0,23.8404,23.8544,23.8264,23.8544,26600.0
2012-05-30 09:55:00,33.98,33.98,33.96,33.96,22300.0,23.8544,23.8544,23.8404,23.8404,22300.0
2012-05-30 10:00:00,33.96,33.96,33.91,33.94,53900.0,23.8404,23.8404,23.8053,23.8264,53900.0
2012-05-30 10:05:00,33.94,33.99,33.94,33.99,19800.0,23.8264,23.8615,23.8264,23.8615,19800.0
2012-05-30 10:10:00,33.99,33.99,33.96,33.96,24900.0,23.8615,23.8615,23.8404,23.8404,24900.0
2012-05-30 10:15:00,33.96,34.0,33.96,33.97,56700.0,23.8404,23.8685,23.8404,23.8474,56700.0
2012-05-30 10:20:00,33.96,33.98,33.94,33.98,65600.0,23.8404,23.8544,23.8264,23.8544,65600.0
2012-05-30 10:25:00,33.98,34.0,33.98,33.99,8900.0,23.8544,23.8685,23.8544,23.8615,8900.0
2012-05-30 10:30:00,33.99,34.0,33.97,33.98,27300.0,23.8615,23.8685,23.8474,23.8544,27300.0
2012-05-30 10:35:00,33.98,33.98,33.91,33.92,28400.0,23.8544,23.8544,23.8053,23.8123,28400.0
2012-05-30 10:40:00,33.91,33.94,33.91,33.92,20300.0,23.8053,23.8264,23.8053,23.8123,20300.0
2012-05-30 10:45:00,33.92,33.93,33.9,33.91,42400.0,23.8123,23.8193,23.7983,23.8053,42400.0
2012-05-30 10:50:00,33.91,33.94,33.91,33.92,55000.0,23.8053,23.8264,23.8053,23.8123,55000.0
2012-05-30 10:55:00,33.93,33.93,33.9,33.91,32700.0,23.8193,23.8193,23.7983,23.8053,32700.0
2012-05-30 11:00:00,33.91,33.91,33.89,33.9,143700.0,23.8053,23.8053,23.7913,23.7983,143700.0
2012-05-30 11:05:00,33.9,33.93,33.9,33.93,28500.0,23.7983,23.8193,23.7983,23.8193,28500.0
2012-05-30 11:10:00,33.93,33.95,33.93,33.94,16300.0,23.8193,23.8334,23.8193,23.8264,16300.0
2012-05-30 11:15:00,33.94,33.95,33.94,33.94,23200.0,23.8264,23.8334,23.8264,23.8264,23200.0
2012-05-30 11:20:00,33.94,33.95,33.92,33.93,24900.0,23.8264,23.8334,23.8123,23.8193,24900.0
2012-05-30 11:25:00,33.93,33.94,33.92,33.93,19900.0,23.8193,23.8264,23.8123,23.8193,19900.0
2012-05-30 11:30:00,33.93,33.94,33.9,33.91,63000.0,23.8193,23.8264,23.7983,23.8053,63000.0
2012-05-30 11:35:00,33.91,33.93,33.91,33.93,39500.0,23.8053,23.8193,23.8053,23.8193,39500.0
2012-05-30 11:40:00,33.93,33.93,33.91,33.92,14300.0,23.8193,23.8193,23.8053,23.8123,14300.0
2012-05-30 11:45:00,33.92,33.93,33.89,33.89,18200.0,23.8123,23.8193,23.7913,23.7913,18200.0
2012-05-30 11:50:00,33.89,33.91,33.89,33.9,24900.0,23.7913,23.8053,23.7913,23.7983,24900.0
2012-05-30 11:55:00,33.9,33.92,33.89,33.91,28600.0,23.7983,23.8123,23.7913,23.8053,28600.0
2012-05-30 12:00:00,33.92,33.92,33.88,33.88,34300.0,23.8123,23.8123,23.7842,23.7842,34300.0
2012-05-30 12:05:00,33.87,33.91,33.87,33.9,11600.0,23.7772,23.8053,23.7772,23.7983,11600.0
2012-05-30 12:10:00,33.9,33.9,33.89,33.89,23300.0,23.7983,23.7983,23.7913,23.7913,23300.0
2012-05-30 12:15:00,33.89,33.89,33.87,33.89,12500.0,23.7913,23.7913,23.7772,23.7913,12500.0
2012-05-30 12:20:00,33.89,33.89,33.87,33.89,59700.0,23.7913,23.7913,23.7772,23.7913,59700.0
2012-05-30 12:25:00,33.89,33.89,33.85,33.87,27100.0,23.7913,23.7913,23.7632,23.7772,27100.0
2012-05-30 12:30:00,33.88,33.88,33.86,33.87,10900.0,23.7842,23.7842,23.7702,23.7772,10900.0
2012-05-30 12:35:00,33.87,33.88,33.86,33.87,18400.0,23.7772,23.7842,23.7702,23.7772,18400.0
2012-05-30 12:40:00,33.87,33.89,33.87,33.89,20100.0,23.7772,23.7913,23.7772,23.7913,20100.0
2012-05-30 12:45:00,33.89,33.89,33.87,33.89,8400.0,23.7913,23.7913,23.7772,23.7913,8400.0
2012-05-30 12:50:00,33.88,33.9,33.88,33.89,17500.0,23.7842,23.7983,23.7842,23.7913,17500.0
2012-05-30 12:55:00,33.9,33.9,33.87,33.88,12600.0,23.7983,23.7983,23.7772,23.7842,12600.0
2012-05-30 13:00:00,33.89,33.89,33.87,33.88,51200.0,23.7913,23.7913,23.7772,23.7842,51200.0
2012-05-30 13:05:00,33.87,33.89,33.86,33.86,22000.0,23.7772,23.7913,23.7702,23.7702,22000.0
2012-05-30 13:10:00,33.87,33.88,33.86,33.86,28100.0,23.7772,23.7842,23.7702,23.7702,28100.0
2012-05-30 13:15:00,33.85,33.88,33.85,33.88,8000.0,23.7632,23.7842,23.7632,23.7842,8000.0
2012-05-30 13:20:00,33.88,33.89,33.87,33.89,10000.0,23.7842,23.7913,23.7772,23.7913,10000.0
2012-05-30 13:25:00,33.89,33.9,33.89,33.9,5000.0,23.7913,23.7983,23.7913,23.7983,5000.0
2012-05-30 13:30:00,33.9,33.93,33.89,33.93,36200.0,23.7983,23.8193,23.7913,23.8193,36200.0
2012-05-30 13:35:00,33.93,33.93,33.9,33.93,30700.0,23.8193,23.8193,23.7983,23.8193,30700.0
2012-05-30 13:40:00,33.92,33.93,33.91,33.91,10100.0,23.8123,23.8193,23.8053,23.8053,10100.0
2012-05-30 13:45:00,33.92,33.93,33.89,33.9,19700.0,23.8123,23.8193,23.7913,23.7983,19700.0
2012-05-30 13:50:00,33.91,33.91,33.88,33.9,36500.0,23.8053,23.8053,23.7842,23.7983,36500.0
2012-05-30 13:55:00,33.89,33.91,33.88,33.89,46000.0,23.7913,23.8053,23.7842,23.7913,46000.0
2012-05-30 14:00:00,33.89,33.92,33.89,33.91,9700.0,23.7913,23.8123,23.7913,23.8053,9700.0
2012-05-30 14:05:00,33.9,33.91,33.89,33.89,18200.0,23.7983,23.8053,23.7913,23.7913,18200.0
2012-05-30 14:10:00,33.89,33.9,33.88,33.89,13200.0,23.7913,23.7983,23.7842,23.7913,13200.0
2012-05-30 14:15:00,33.89,33.91,33.89,33.91,20100.0,23.7913,23.8053,23.7913,23.8053,20100.0
2012-05-30 14:20:00,33.91,33.91,33.88,33.89,7500.0,23.8053,23.8053,23.7842,23.7913,7500.0
2012-05-30 14:25:00,33.89,33.89,33.85,33.87,24700.0,23.7913,23.7913,23.7632,23.7772,24700.0
2012-05-30 14:30:00,33.88,33.88,33.86,33.88,35600.0,23.7842,23.7842,23.7702,23.7842,35600.0
2012-05-30 14:35:00,33.88,33.88,33.86,33.86,10300.0,23.7842,23.7842,23.7702,23.7702,10300.0
2012-05-30 14:40:00,33.86,33.88,33.85,33.88,19700.0,23.7702,23.7842,23.7632,23.7842,19700.0
2012-05-30 14:45:00,33.88,33.89,33.85,33.85,8800.0,23.7842,23.7913,23.7632,23.7632,8800.0
2012-05-30 14:50:00,33.85,33.86,33.84,33.85,10900.0,23.7632,23.7702,23.7562,23.7632,10900.0
2012-05-30 14:55:00,33.84,33.87,33.84,33.86,18400.0,23.7562,23.7772,23.7562,23.7702,18400.0
2012-05-30 15:00:00,33.85,33.87,33.84,33.84,42300.0,23.7632,23.7772,23.7562,23.7562,42300.0
2012-05-30 15:05:00,33.83,33.84,33.82,33.84,36700.0,23.7491,23.7562,23.7421,23.7562,36700.0
2012-05-30 15:10:00,33.84,33.84,33.79,33.8,19100.0,23.7562,23.7562,23.7211,23.7281,19100.0
2012-05-30 15:15:00,33.8,33.83,33.78,33.83,58600.0,23.7281,23.7491,23.714,23.7491,58600.0
2012-05-30 15:20:00,33.83,33.84,33.8,33.84,31100.0,23.7491,23.7562,23.7281,23.7562,31100.0
2012-05-30 15:25:00,33.84,33.87,33.83,33.86,59800.0,23.7562,23.7772,23.7491,23.7702,59800.0
2012-05-30 15:30:00,33.86,33.86,33.84,33.85,59400.0,23.7702,23.7702,23.7562,23.7632,59400.0
2012-05-30 15:35:00,33.84,33.87,33.84,33.87,57500.0,23.7562,23.7772,23.7562,23.7772,57500.0
2012-05-30 15:40:00,33.87,33.87,33.83,33.83,38400.0,23.7772,23.7772,23.7491,23.7491,38400.0
2012-05-30 15:45:00,33.84,33.88,33.84,33.87,94400.0,23.7562,23.7842,23.7562,23.7772,94400.0
2012-05-30 15:50:00,33.87,33.88,33.84,33.84,131500.0,23.7772,23.7842,23.7562,23.7562,131500.0
2012-05-30 15:55:00,33.84,33.87,33.84,33.84,308500.0,23.7562,23.7772,23.7562,23.7562,308500.0
2012-05-31 09:30:00,33.89,33.89,33.81,33.85,173300.0,23.7913,23.7913,23.7351,23.7632,173300.0
2012-05-31 09:35:00,33.86,33.9,33.84,33.87,100100.0,23.7702,23.7983,23.7562,23.7772,100100.0
2012-05-31 09:40:00,33.87,33.92,33.83,33.83,187700.0,23.7772,23.8123,23.7491,23.7491,187700.0
2012-05-31 09:45:00,33.83,33.85,33.8,33.8,81600.0,23.7491,23.7632,23.7281,23.7281,81600.0
2012-05-31 09:50:00,33.8,33.82,33.77,33.78,62100.0,23.7281,23.7421,23.707,23.714,62100.0
2012-05-31 09:55:00,33.79,33.82,33.76,33.82,36100.0,23.7211,23.7421,23.7,23.7421,36100.0
2012-05-31 10:00:00,33.83,33.84,33.8,33.8,87100.0,23.7491,23.7562,23.7281,23.7281,87100.0
2012-05-31 10:05:00,33.81,33.82,33.79,33.79,39700.0,23.7351,23.7421,23.7211,23.7211,39700.0
2012-05-31 10:10:00,33.79,33.8,33.77,33.78,90500.0,23.7211,23.7281,23.707,23.714,90500.0
2012-05-31 10:15:00,33.77,33.8,33.77,33.79,84500.0,23.707,23.7281,23.707,23.7211,84500.0
2012-05-31 10:20:00,33.79,33.79,33.75,33.75,46500.0,23.7211,23.7211,23.693,23.693,46500.0
2012-05-31 10:25:00,33.76,33.79,33.75,33.79,58900.0,23.7,23.7211,23.693,23.7211,58900.0
2012-05-31 10:30:00,33.78,33.78,33.75,33.78,56100.0,23.714,23.714,23.693,23.714,56100.0
2012-05-31 10:35:00,33.79,33.79,33.77,33.78,28900.0,23.7211,23.7211,23.707,23.714,28900.0
2012-05-31 10:40:00,33.77,33.79,33.77,33.77,25600.0,23.707,23.7211,23.707,23.707,25600.0
2012-05-31 10:45:00,33.77,33.78,33.74,33.75,151000.0,23.707,23.714,23.686,23.693,151000.0
2012-05-31 10:50:00,33.76,33.76,33.74,33.74,82900.0,23.7,23.7,23.686,23.686,82900.0
2012-05-31 10:55:00,33.74,33.77,33.74,33.75,39400.0,23.686,23.707,23.686,23.693,39400.0
2012-05-31 11:00:00,33.75,33.75,33.7,33.7,45600.0,23.693,23.693,23.6579,23.6579,45600.0
2012-05-31 11:05:00,33.7,33.73,33.69,33.73,34100.0,23.6579,23.6789,23.6509,23.6789,34100.0
2012-05-31 11:10:00,33.73,33.74,33.71,33.71,33300.0,23.6789,23.686,23.6649,23.6649,33300.0
2012-05-31 11:15:00,33.71,33.74,33.71,33.72,29500.0,23.6649,23.686,23.6649,23.6719,29500.0
2012-05-31 11:20:00,33.73,33.75,33.72,33.75,12300.0,23.6789,23.693,23.6719,23.693,12300.0
2012-05-31 11:25:00,33.75,33.77,33.75,33.77,44400.0,23.693,23.707,23.693,23.707,44400.0
2012-05-31 11:30:00,33.77,33.84,33.76,33.83,48900.0,23.707,23.7562,23.7,23.7491,48900.0
2012-05-31 11:35:00,33.83,33.83,33.8,33.81,22200.0,23.7491,23.7491,23.7281,23.7351,22200.0
2012-05-31 11:40:00,33.81,33.82,33.79,33.8,13800.0,23.7351,23.7421,23.7211,23.7281,13800.0
2012-05-31 11:45:00,33.79,33.8,33.77,33.77,15400.0,23.7211,23.7281,23.707,23.707,15400.0
2012-05-31 11:50:00,33.77,33.79,33.76,33.78,21300.0,23.707,23.7211,23.7,23.714,21300.0
2012-05-31 11:55:00,33.77,33.79,33.77,33.78,18800.0,23.707,23.7211,23.707,23.714,18800.0
2012-05-31 12:00:00,33.78,33.79,33.77,33.78,36200.0,23.714,23.7211,23.707,23.714,36200.0
2012-05-31 12:05:00,33.78,33.8,33.78,33.8,26200.0,23.714,23.7281,23.714,23.7281,26200.0
2012-05-31 12:10:00,33.8,33.81,33.78,33.81,58200.0,23.7281,23.7351,23.714,23.7351,58200.0
2012-05-31 12:15:00,33.81,33.82,33.79,33.8,16700.0,23.7351,23.7421,23.7211,23.7281,16700.0
2012-05-31 12:20:00,33.8,33.85,33.8,33.83,38200.0,23.7281,23.7632,23.7281,23.7491,38200.0
2012-05-31 12:25:00,33.84,33.88,33.84,33.85,77500.0,23.7562,23.7842,23.7562,23.7632,77500.0
2012-05-31 12:30:00,33.85,33.86,33.83,33.84,16200.0,23.7632,23.7702,23.7491,23.7562,16200.0
2012-05-31 12:35:00,33.83,33.84,33.8,33.82,31800.0,23.7491,23.7562,23.7281,23.7421,31800.0
2012-05-31 12:40:00,33.82,33.84,33.82,33.83,16500.0,23.7421,23.7562,23.7421,23.7491,16500.0
2012-05-31 12:45:00,33.83,33.85,33.81,33.85,17800.0,23.7491,23.7632,23.7351,23.7632,17800.0
2012-05-31 12:50:00,33.84,33.85,33.84,33.84,11100.0,23.7562,23.7632,23.7562,23.7562,11100.0
2012-05-31 12:55:00,33.84,33.84,33.83,33.84,25300.0,23.7562,23.7562,23.7491,23.7562,25300.0
2012-05-31 13:00:00,33.84,33.86,33.83,33.86,78900.0,23.7562,23.7702,23.7491,23.7702,78900.0
2012-05-31 13:05:00,33.86,33.89,33.85,33.87,48400.0,23.7702,23.7913,23.7632,23.7772,48400.0
2012-05-31 13:10:00,33.87,33.88,33.86,33.87,11400.0,23.7772,23.7842,23.7702,23.7772,11400.0
2012-05-31 13:15:00,33.88,33.9,33.87,33.87,63900.0,23.7842,23.7983,23.7772,23.7772,63900.0
2012-05-31 13:20:00,33.88,33.88,33.85,33.85,34600.0,23.7842,23.7842,23.7632,23.7632,34600.0
2012-05-31 13:25:00,33.85,33.86,33.84,33.85,26800.0,23.7632,23.7702,23.7562,23.7632,26800.0
2012-05-31 13:30:00,33.85,33.87,33.84,33.87,18600.0,23.7632,23.7772,23.7562,23.7772,18600.0
2012-05-31 13:35:00,33.87,33.87,33.82,33.84,21700.0,23.7772,23.7772,23.7421,23.7562,21700.0
2012-05-31 13:40:00,33.83,33.85,33.82,33.85,12400.0,23.7491,23.7632,23.7421,23.7632,12400.0
2012-05-31 13:45:00,33.84,33.85,33.8,33.81,33500.0,23.7562,23.7632,23.7281,23.7351,33500.0
2012-05-31 13:50:00,33.8,33.81,33.78,33.78,14500.0,23.7281,23.7351,23.714,23.714,14500.0
2012-05-31 13:55:00,33.79,33.81,33.79,33.81,18900.0,23.7211,23.7351,23.7211,23.7351,18900.0
2012-05-31 14:00:00,33.8,33.82,33.8,33.82,46300.0,23.7281,23.7421,23.7281,23.7421,46300.0
2012-05-31 14:05:00,33.82,33.84,33.82,33.84,8500.0,23.7421,23.7562,23.7421,23.7562,8500.0
2012-05-31 14:10:00,33.84,33.87,33.83,33.84,23500.0,23.7562,23.7772,23.7491,23.7562,23500.0
2012-05-31 14:15:00,33.84,33.85,33.84,33.84,11800.0,23.7562,23.7632,23.7562,23.7562,11800.0
2012-05-31 14:20:00,33.83,33.83,33.8,33.81,22400.0,23.7491,23.7491,23.7281,23.7351,22400.0
2012-05-31 14:25:00,33.82,33.85,33.82,33.83,16300.0,23.7421,23.7632,23.7421,23.7491,16300.0
2012-05-31 14:30:00,33.83,33.85,33.82,33.83,16500.0,23.7491,23.7632,23.7421,23.7491,16500.0
2012-05-31 14:35:00,33.83,33.85,33.83,33.84,36300.0,23.7491,23.7632,23.7491,23.7562,36300.0
2012-05-31 14:40:00,33.85,33.87,33.84,33.87,43600.0,23.7632,23.7772,23.7562,23.7772,43600.0
2012-05-31 14:45:00,33.86,33.87,33.84,33.86,17600.0,23.7702,23.7772,23.7562,23.7702,17600.0
2012-05-31 14:50:00,33.86,33.86,33.83,33.85,23900.0,23.7702,23.7702,23.7491,23.7632,23900.0
2012-05-31 14:55:00,33.85,33.89,33.84,33.87,12100.0,23.7632,23.7913,23.7562,23.7772,12100.0
2012-05-31 15:00:00,33.88,33.88,33.83,33.83,17900.0,23.7842,23.7842,23.7491,23.7491,17900.0
2012-05-31 15:05:00,33.84,33.88,33.84,33.88,46100.0,23.7562,23.7842,23.7562,23.7842,46100.0
2012-05-31 15:10:00,33.88,33.9,33.88,33.89,83300.0,23.7842,23.7983,23.7842,23.7913,83300.0
2012-05-31 15:15:00,33.9,33.9,33.88,33.88,11300.0,23.7983,23.7983,23.7842,23.7842,11300.0
2012-05-31 15:20:00,33.88,33.89,33.87,33.89,88900.0,23.7842,23.7913,23.7772,23.7913,88900.0
2012-05-31 15:25:00,33.89,33.95,33.88,33.94,128600.0,23.7913,23.8334,23.7842,23.8264,128600.0
2012-05-31 15:30:00,33.94,33.94,33.91,33.93,45800.0,23.8264,23.8264,23.8053,23.8193,45800.0
2012-05-31 15:35:00,33.93,33.97,33.92,33.95,136600.0,23.8193,23.8474,23.8123,23.8334,136600.0
2012-05-31 15:40:00,33.95,33.95,33.89,33.9,145100.0,23.8334,23.8334,23.7913,23.7983,145100.0
2012-05-31 15:45:00,33.91,33.91,33.84,33.85,245800.0,23.8053,23.8053,23.7562,23.7632,245800.0
2012-05-31 15:50:00,33.86,33.86,33.81,33.81,276900.0,23.7702,23.7702,23.7351,23.7351,276900.0
2012-05-31 15:55:00,33.81,33.83,33.76,33.77,851100.0,23.7351,23.7491,23.7,23.707,851100.0
2012-06-01 09:30:00,33.46,33.53,33.43,33.5,632600.0,23.4894,23.5385,23.4683,23.5175,632600.0
2012-06-01 09:35:00,33.5,33.52,33.46,33.48,211900.0,23.5175,23.5315,23.4894,23.5034,211900.0
2012-06-01 09:40:00,33.47,33.5,33.47,33.48,47300.0,23.4964,23.5175,23.4964,23.5034,47300.0
2012-06-01 09:45:00,33.48,33.49,33.44,33.47,61600.0,23.5034,23.5104,23.4753,23.4964,61600.0
2012-06-01 09:50:00,33.46,33.48,33.41,33.41,233900.0,23.4894,23.5034,23.4543,23.4543,233900.0
2012-06-01 09:55:00,33.42,33.42,33.34,33.38,583000.0,23.4613,23.4613,23.4051,23.4332,583000.0
2012-06-01 10:00:00,33.38,33.48,33.38,33.46,136400.0,23.4332,23.5034,23.4332,23.4894,136400.0
2012-06-01 10:05:00,33.46,33.46,33.4,33.45,99600.0,23.4894,23.4894,23.4473,23.4824,99600.0
2012-06-01 10:10:00,33.45,33.45,33.35,33.35,65400.0,23.4824,23.4824,23.4122,23.4122,65400.0
2012-06-01 10:15:00,33.36,33.39,33.35,33.37,97200.0,23.4192,23.4402,23.4122,23.4262,97200.0
2012-06-01 10:20:00,33.38,33.38,33.34,33.36,68800.0,23.4332,23.4332,23.4051,23.4192,68800.0
2012-06-01 10:25:00,33.36,33.37,33.33,33.35,85800.0,23.4192,23.4262,23.3981,23.4122,85800.0
2012-06-01 10:30:00,33.34,33.36,33.32,33.35,27400.0,23.4051,23.4192,23.3911,23.4122,27400.0
2012-06-01 10:35:00,33.36,33.37,33.34,33.34,11400.0,23.4192,23.4262,23.4051,23.4051,11400.0
2012-06-01 10:40:00,33.35,33.35,33.32,33.33,43300.0,23.4122,23.4122,23.3911,23.3981,43300.0
2012-06-01 10:45:00,33.34,33.34,33.31,33.33,988100.0,23.4051,23.4051,23.3841,23.3981,988100.0
2012-06-01 10:50:00,33.33,33.34,33.3,33.3,136400.0,23.3981,23.4051,23.3771,23.3771,136400.0
2012-06-01 10:55:00,33.3,33.31,33.27,33.27,30900.0,23.3771,23.3841,23.356,23.356,30900.0
2012-06-01 11:00:00,33.28,33.28,33.22,33.23,832900.0,23.363,23.363,23.3209,23.3279,832900.0
2012-06-01 11:05:00,33.23,33.23,33.21,33.21,226700.0,23.3279,23.3279,23.3139,23.3139,226700.0
2012-06-01 11:10:00,33.21,33.25,33.21,33.25,103400.0,23.3139,23.342,23.3139,23.342,103400.0
2012-06-01 11:15:00,33.26,33.29,33.25,33.29,38700.0,23.349,23.37,23.342,23.37,38700.0
2012-06-01 11:20:00,33.29,33.29,33.27,33.27,27000.0,23.37,23.37,23.356,23.356,27000.0
2012-06-01 11:25:00,33.27,33.27,33.24,33.26,38100.0,23.356,23.356,23.3349,23.349,38100.0
2012-06-01 11:30:00,33.26,33.27,33.24,33.25,16200.0,23.349,23.356,23.3349,23.342,16200.0
2012-06-01 11:35:00,33.26,33.28,33.25,33.26,41900.0,23.349,23.363,23.342,23.349,41900.0
2012-06-01 11:40:00,33.26,33.26,33.23,33.23,52900.0,23.349,23.349,23.3279,23.3279,52900.0
2012-06-01 11:45:00,33.23,33.24,33.23,33.23,19700.0,23.3279,23.3349,23.3279,23.3279,19700.0
2012-06-01 11:50:00,33.23,33.25,33.22,33.24,40500.0,23.3279,23.342,23.3209,23.3349,40500.0
2012-06-01 11:55:00,33.24,33.3,33.24,33.28,21000.0,23.3349,23.3771,23.3349,23.363,21000.0
2012-06-01 12:00:00,33.28,33.28,33.25,33.25,40300.0,23.363,23.363,23.342,23.342,40300.0
2012-06-01 12:05:00,33.26,33.29,33.26,33.28,120900.0,23.349,23.37,23.349,23.363,120900.0
2012-06-01 12:10:00,33.28,33.31,33.28,33.31,98700.0,23.363,23.3841,23.363,23.3841,98700.0
2012-06-01 12:15:00,33.31,33.32,33.3,33.3,100200.0,23.3841,23.3911,23.3771,23.3771,100200.0
2012-06-01 12:20:00,33.3,33.3,33.25,33.25,47200.0,23.3771,23.3771,23.342,23.342,47200.0
2012-06-01 12:25:00,33.26,33.26,33.22,33.23,117200.0,23.349,23.349,23.3209,23.3279,117200.0
2012-06-01 12:30:00,33.23,33.24,33.22,33.23,41300.0,23.3279,23.3349,23.3209,23.3279,41300.0
2012-06-01 12:35:00,33.24,33.25,33.22,33.22,47600.0,23.3349,23.342,23.3209,23.3209,47600.0
2012-06-01 12:40:00,33.22,33.24,33.2,33.2,31700.0,23.3209,23.3349,23.3069,23.3069,31700.0
2012-06-01 12:45:00,33.21,33.23,33.2,33.23,21600.0,23.3139,23.3279,23.3069,23.3279,21600.0
2012-06-01 12:50:00,33.23,33.24,33.22,33.23,15900.0,23.3279,23.3349,23.3209,23.3279,15900.0
2012-06-01 12:55:00,33.22,33.22,33.2,33.2,27700.0,23.3209,23.3209,23.3069,23.3069,27700.0
2012-06-01 13:00:00,33.2,33.22,33.19,33.22,22900.0,23.3069,23.3209,23.2998,23.3209,22900.0
2012-06-01 13:05:00,33.22,33.23,33.22,33.23,10900.0,23.3209,23.3279,23.3209,23.3279,10900.0
2012-06-01 13:10:00,33.23,33.26,33.22,33.26,18300.0,23.3279,23.349,23.3209,23.349,18300.0
2012-06-01 13:15:00,33.26,33.27,33.26,33.27,27800.0,23.349,23.356,23.349,23.356,27800.0
2012-06-01 13:20:00,33.26,33.26,33.23,33.23,11900.0,23.349,23.349,23.3279,23.3279,11900.0
2012-06-01 13:25:00,33.23,33.24,33.21,33.21,22000.0,23.3279,23.3349,23.3139,23.3139,22000.0
2012-06-01 13:30:00,33.2,33.21,33.16,33.17,74800.0,23.3069,23.3139,23.2788,23.2858,74800.0
2012-06-01 13:35:00,33.16,33.17,33.15,33.16,22200.0,23.2788,23.2858,23.2718,23.2788,22200.0
2012-06-01 13:40:00,33.16,33.2,33.16,33.2,16800.0,23.2788,23.3069,23.2788,23.3069,16800.0
2012-06-01 13:45:00,33.2,33.2,33.19,33.2,29900.0,23.3069,23.3069,23.2998,23.3069,29900.0
2012-06-01 13:50:00,33.19,33.19,33.15,33.15,44600.0,23.2998,23.2998,23.2718,23.2718,44600.0
2012-06-01 13:55:00,33.16,33.17,33.15,33.16,20300.0,23.2788,23.2858,23.2718,23.2788,20300.0
2012-06-01 14:00:00,33.16,33.17,33.14,33.14,16800.0,23.2788,23.2858,23.2647,23.2647,16800.0
2012-06-01 14:05:00,33.15,33.16,33.13,33.16,68100.0,23.2718,23.2788,23.2577,23.2788,68100.0
2012-06-01 14:10:00,33.15,33.15,33.13,33.14,69000.0,23.2718,23.2718,23.2577,23.2647,69000.0
2012-06-01 14:15:00,33.14,33.17,33.14,33.16,36900.0,23.2647,23.2858,23.2647,23.2788,36900.0
2012-06-01 14:20:00,33.16,33.22,33.16,33.22,93600.0,23.2788,23.3209,23.2788,23.3209,93600.0
2012-06-01 14:25:00,33.22,33.22,33.19,33.19,19400.0,23.3209,23.3209,23.2998,23.2998,19400.0
2012-06-01 14:30:00,33.19,33.23,33.18,33.23,30500.0,23.2998,23.3279,23.2928,23.3279,30500.0
2012-06-01 14:35:00,33.23,33.24,33.2,33.23,77900.0,23.3279,23.3349,23.3069,23.3279,77900.0
2012-06-01 14:40:00,33.23,33.23,33.2,33.22,20500.0,23.3279,23.3279,23.3069,23.3209,20500.0
2012-06-01 14:45:00,33.22,33.23,33.2,33.21,18800.0,23.3209,23.3279,23.3069,23.3139,18800.0
2012-06-01 14:50:00,33.21,33.22,33.18,33.18,66600.0,23.3139,23.3209,23.2928,23.2928,66600.0
2012-06-01 14:55:00,33.18,33.18,33.15,33.15,43200.0,23.2928,23.2928,23.2718,23.2718,43200.0
2012-06-01 15:00:00,33.15,33.17,33.14,33.16,70000.0,23.2718,23.2858,23.2647,23.2788,70000.0
2012-06-01 15:05:00,33.16,33.18,33.15,33.18,14000.0,23.2788,23.2928,23.2718,23.2928,14000.0
2012-06-01 15:10:00,33.18,33.2,33.15,33.16,27500.0,23.2928,23.3069,23.2718,23.2788,27500.0
2012-06-01 15:15:00,33.16,33.17,33.14,33.14,48600.0,23.2788,23.2858,23.2647,23.2647,48600.0
2012-06-01 15:20:00,33.15,33.16,33.14,33.15,23400.0,23.2718,23.2788,23.2647,23.2718,23400.0
2012-06-01 15:25:00,33.15,33.19,33.14,33.16,87400.0,23.2718,23.2998,23.2647,23.2788,87400.0
2012-06-01 15:30:00,33.17,33.2,33.16,33.19,86400.0,23.2858,23.3069,23.2788,23.2998,86400.0
2012-06-01 15:35:00,33.18,33.19,33.15,33.15,103400.0,23.2928,23.2998,23.2718,23.2718,103400.0
2012-06-01 15:40:00,33.15,33.2,33.15,33.17,127400.0,23.2718,23.3069,23.2718,23.2858,127400.0
2012-06-01 15:45:00,33.18,33.2,33.17,33.17,111700.0,23.2928,23.3069,23.2858,23.2858,111700.0
2012-06-01 15:50:00,33.17,33.19,33.16,33.17,237200.0,23.2858,23.2998,23.2788,23.2858,237200.0
2012-06-01 15:55:00,33.17,33.19,33.16,33.17,781600.0,23.2858,23.2998,23.2788,23.2858,781600.0
2012-06-04 09:30:00,33.17,33.19,33.09,33.12,147300.0,23.2858,23.2998,23.2296,23.2507,147300.0
2012-06-04 09:35:00,33.13,33.17,33.13,33.16,78300.0,23.2577,23.2858,23.2577,23.2788,78300.0
2012-06-04 09:40:00,33.17,33.17,33.13,33.13,86200.0,23.2858,23.2858,23.2577,23.2577,86200.0
2012-06-04 09:45:00,33.14,33.14,33.09,33.11,81600.0,23.2647,23.2647,23.2296,23.2437,81600.0
2012-06-04 09:50:00,33.1,33.14,33.1,33.14,52500.0,23.2367,23.2647,23.2367,23.2647,52500.0
2012-06-04 09:55:00,33.13,33.15,33.11,33.15,60600.0,23.2577,23.2718,23.2437,23.2718,60600.0
2012-06-04 10:00:00,33.14,33.14,33.1,33.14,60700.0,23.2647,23.2647,23.2367,23.2647,60700.0
2012-06-04 10:05:00,33.13,33.15,33.11,33.14,84200.0,23.2577,23.2718,23.2437,23.2647,84200.0
2012-06-04 10:10:00,33.14,33.18,33.14,33.16,39700.0,23.2647,23.2928,23.2647,23.2788,39700.0
2012-06-04 10:15:00,33.17,33.2,33.16,33.18,74800.0,23.2858,23.3069,23.2788,23.2928,74800.0
2012-06-04 10:20:00,33.17,33.19,33.17,33.18,16800.0,23.2858,23.2998,23.2858,23.2928,16800.0
2012-06-04 10:25:00,33.19,33.21,33.16,33.17,31500.0,23.2998,23.3139,23.2788,23.2858,31500.0
2012-06-04 10:30:00,33.16,33.17,33.13,33.14,20400.0,23.2788,23.2858,23.2577,23.2647,20400.0
2012-06-04 10:35:00,33.13,33.16,33.12,33.14,19100.0,23.2577,23.2788,23.2507,23.2647,19100.0
2012-06-04 10:40:00,33.15,33.21,33.15,33.17,38400.0,23.2718,23.3139,23.2718,23.2858,38400.0
2012-06-04 10:45:00,33.16,33.16,33.14,33.16,10700.0,23.2788,23.2788,23.2647,23.2788,10700.0
2012-06-04 10:50:00,33.15,33.18,33.15,33.18,11900.0,23.2718,23.2928,23.2718,23.2928,11900.0
2012-06-04 10:55:00,33.18,33.21,33.18,33.18,11400.0,23.2928,23.3139,23.2928,23.2928,11400.0
2012-06-04 11:00:00,33.18,33.19,33.17,33.17,12800.0,23.2928,23.2998,23.2858,23.2858,12800.0
2012-06-04 11:05:00,33.17,33.18,33.14,33.15,13000.0,23.2858,23.2928,23.2647,23.2718,13000.0
2012-06-04 11:10:00,33.15,33.15,33.11,33.13,19000.0,23.2718,23.2718,23.2437,23.2577,19000.0
2012-06-04 11:15:00,33.13,33.14,33.1,33.1,18600.0,23.2577,23.2647,23.2367,23.2367,18600.0
2012-06-04 11:20:00,33.09,33.14,33.09,33.14,10400.0,23.2296,23.2647,23.2296,23.2647,10400.0
2012-06-04 11:25:00,33.14,33.15,33.13,33.13,55100.0,23.2647,23.2718,23.2577,23.2577,55100.0
2012-06-04 11:30:00,33.13,33.14,33.12,33.14,13600.0,23.2577,23.2647,23.2507,23.2647,13600.0
2012-06-04 11:35:00,33.14,33.14,33.12,33.13,24600.0,23.2647,23.2647,23.2507,23.2577,24600.0
2012-06-04 11:40:00,33.13,33.14,33.12,33.13,9600.0,23.2577,23.2647,23.2507,23.2577,9600.0
2012-06-04 11:45:00,33.13,33.15,33.13,33.15,7600.0,23.2577,23.2718,23.2577,23.2718,7600.0
2012-06-04 11:50:00,33.15,33.15,33.12,33.13,31400.0,23.2718,23.2718,23.2507,23.2577,31400.0
2012-06-04 11:55:00,33.13,33.16,33.13,33.14,93600.0,23.2577,23.2788,23.2577,23.2647,93600.0
2012-06-04 12:00:00,33.13,33.15,33.13,33.14,20300.0,23.2577,23.2718,23.2577,23.2647,20300.0
2012-06-04 12:05:00,33.14,33.14,33.13,33.13,25500.0,23.2647,23.2647,23.2577,23.2577,25500.0
2012-06-04 12:10:00,33.13,33.13,33.08,33.09,325100.0,23.2577,23.2577,23.2226,23.2296,325100.0
2012-06-04 12:15:00,33.1,33.1,33.08,33.09,26200.0,23.2367,23.2367,23.2226,23.2296,26200.0
2012-06-04 12:20:00,33.09,33.1,33.06,33.07,45400.0,23.2296,23.2367,23.2086,23.2156,45400.0
2012-06-04 12:25:00,33.08,33.08,33.05,33.05,16200.0,23.2226,23.2226,23.2016,23.2016,16200.0
2012-06-04 12:30:00,33.06,33.07,33.05,33.07,40500.0,23.2086,23.2156,23.2016,23.2156,40500.0
2012-06-04 12:35:00,33.06,33.09,33.06,33.09,3800.0,23.2086,23.2296,23.2086,23.2296,3800.0
2012-06-04 12:40:00,33.09,33.1,33.09,33.09,4100.0,23.2296,23.2367,23.2296,23.2296,4100.0
2012-06-04 12:45:00,33.1,33.11,33.08,33.08,10000.0,23.2367,23.2437,23.2226,23.2226,10000.0
2012-06-04 12:50:00,33.09,33.09,33.07,33.07,11700.0,23.2296,23.2296,23.2156,23.2156,11700.0
2012-06-04 12:55:00,33.07,33.09,33.07,33.08,10900.0,23.2156,23.2296,23.2156,23.2226,10900.0
2012-06-04 13:00:00,33.08,33.11,33.08,33.11,12400.0,23.2226,23.2437,23.2226,23.2437,12400.0
2012-06-04 13:05:00,33.11,33.11,33.08,33.08,25400.0,23.2437,23.2437,23.2226,23.2226,25400.0
2012-06-04 13:10:00,33.08,33.08,33.07,33.08,7200.0,23.2226,23.2226,23.2156,23.2226,7200.0
2012-06-04 13:15:00,33.09,33.11,33.08,33.08,31100.0,23.2296,23.2437,23.2226,23.2226,31100.0
2012-06-04 13:20:00,33.08,33.08,33.07,33.07,13000.0,23.2226,23.2226,23.2156,23.2156,13000.0
2012-06-04 13:25:00,33.07,33.09,33.06,33.09,14500.0,23.2156,23.2296,23.2086,23.2296,14500.0
2012-06-04 13:30:00,33.09,33.12,33.08,33.11,22400.0,23.2296,23.2507,23.2226,23.2437,22400.0
2012-06-04 13:35:00,33.12,33.18,33.11,33.16,103300.0,23.2507,23.2928,23.2437,23.2788,103300.0
2012-06-04 13:40:00,33.16,33.17,33.15,33.16,47500.0,23.2788,23.2858,23.2718,23.2788,47500.0
2012-06-04 13:45:00,33.15,33.16,33.12,33.13,32600.0,23.2718,23.2788,23.2507,23.2577,32600.0
2012-06-04 13:50:00,33.13,33.15,33.12,33.12,33700.0,23.2577,23.2718,23.2507,23.2507,33700.0
2012-06-04 13:55:00,33.12,33.13,33.1,33.13,66200.0,23.2507,23.2577,23.2367,23.2577,66200.0
2012-06-04 14:00:00,33.13,33.14,33.11,33.14,40500.0,23.2577,23.2647,23.2437,23.2647,40500.0
2012-06-04 14:05:00,33.14,33.14,33.12,33.12,27000.0,23.2647,23.2647,23.2507,23.2507,27000.0
2012-06-04 14:10:00,33.12,33.13,33.1,33.11,9600.0,23.2507,23.2577,23.2367,23.2437,9600.0
2012-06-04 14:15:00,33.11,33.16,33.11,33.16,46600.0,23.2437,23.2788,23.2437,23.2788,46600.0
2012-06-04 14:20:00,33.16,33.19,33.15,33.19,11300.0,23.2788,23.2998,23.2718,23.2998,11300.0
2012-06-04 14:25:00,33.19,33.21,33.18,33.21,115000.0,23.2998,23.3139,23.2928,23.3139,115000.0
2012-06-04 14:30:00,33.2,33.23,33.18,33.23,19500.0,23.3069,23.3279,23.2928,23.3279,19500.0
2012-06-04 14:35:00,33.23,33.28,33.23,33.24,41400.0,23.3279,23.363,23.3279,23.3349,41400.0
2012-06-04 14:40:00,33.24,33.25,33.23,33.23,24600.0,23.3349,23.342,23.3279,23.3279,24600.0
2012-06-04 14:45:00,33.23,33.24,33.22,33.22,8400.0,23.3279,23.3349,23.3209,23.3209,8400.0
2012-06-04 14:50:00,33.22,33.22,33.2,33.22,9800.0,23.3209,23.3209,23.3069,23.3209,9800.0
2012-06-04 14:55:00,33.23,33.23,33.19,33.19,19300.0,23.3279,23.3279,23.2998,23.2998,19300.0
2012-06-04 15:00:00,33.2,33.21,33.19,33.2,7500.0,23.3069,23.3139,23.2998,23.3069,7500.0
2012-06-04 15:05:00,33.21,33.22,33.21,33.21,21000.0,23.3139,23.3209,23.3139,23.3139,21000.0
2012-06-04 15:10:00,33.2,33.2,33.18,33.19,13900.0,23.3069,23.3069,23.2928,23.2998,13900.0
2012-06-04 15:15:00,33.18,33.2,33.16,33.19,12900.0,23.2928,23.3069,23.2788,23.2998,12900.0
2012-06-04 15:20:00,33.19,33.2,33.17,33.18,20500.0,23.2998,23.3069,23.2858,23.2928,20500.0
2012-06-04 15:25:00,33.17,33.22,33.16,33.21,18600.0,23.2858,23.3209,23.2788,23.3139,18600.0
2012-06-04 15:30:00,33.2,33.2,33.16,33.18,116700.0,23.3069,23.3069,23.2788,23.2928,116700.0
2012-06-04 15:35:00,33.18,33.19,33.15,33.19,56800.0,23.2928,23.2998,23.2718,23.2998,56800.0
2012-06-04 15:40:00,33.19,33.23,33.18,33.22,84700.0,23.2998,23.3279,23.2928,23.3209,84700.0
2012-06-04 15:45:00,33.23,33.25,33.22,33.24,121500.0,23.3279,23.342,23.3209,23.3349,121500.0
2012-06-04 15:50:00,33.25,33.28,33.24,33.25,205500.0,23.342,23.363,23.3349,23.342,205500.0
2012-06-04 15:55:00,33.26,33.29,33.25,33.26,309200.0,23.349,23.37,23.342,23.349,309200.0
2012-06-05 09:30:00,33.2,33.2,33.09,33.11,53400.0,23.3069,23.3069,23.2296,23.2437,53400.0
2012-06-05 09:35:00,33.11,33.14,33.1,33.12,56300.0,23.2437,23.2647,23.2367,23.2507,56300.0
2012-06-05 09:40:00,33.11,33.14,33.09,33.11,27100.0,23.2437,23.2647,23.2296,23.2437,27100.0
2012-06-05 09:45:00,33.12,33.14,33.11,33.11,35300.0,23.2507,23.2647,23.2437,23.2437,35300.0
2012-06-05 09:50:00,33.11,33.11,33.07,33.09,62000.0,23.2437,23.2437,23.2156,23.2296,62000.0
2012-06-05 09:55:00,33.1,33.12,33.09,33.11,53800.0,23.2367,23.2507,23.2296,23.2437,53800.0
2012-06-05 10:00:00,33.11,33.17,33.11,33.15,81300.0,23.2437,23.2858,23.2437,23.2718,81300.0
2012-06-05 10:05:00,33.15,33.19,33.14,33.16,23300.0,23.2718,23.2998,23.2647,23.2788,23300.0
2012-06-05 10:10:00,33.16,33.17,33.11,33.11,14200.0,23.2788,23.2858,23.2437,23.2437,14200.0
2012-06-05 10:15:00,33.12,33.14,33.09,33.09,129700.0,23.2507,23.2647,23.2296,23.2296,129700.0
2012-06-05 10:20:00,33.09,33.12,33.09,33.12,68300.0,23.2296,23.2507,23.2296,23.2507,68300.0
2012-06-05 10:25:00,33.12,33.15,33.1,33.11,42100.0,23.2507,23.2718,23.2367,23.2437,42100.0
2012-06-05 10:30:00,33.11,33.12,33.09,33.1,168000.0,23.2437,23.2507,23.2296,23.2367,168000.0
2012-06-05 10:35:00,33.11,33.14,33.11,33.14,64500.0,23.2437,23.2647,23.2437,23.2647,64500.0
2012-06-05 10:40:00,33.14,33.14,33.11,33.12,32900.0,23.2647,23.2647,23.2437,23.2507,32900.0
2012-06-05 10:45:00,33.12,33.13,33.09,33.1,21500.0,23.2507,23.2577,23.2296,23.2367,21500.0
2012-06-05 10:50:00,33.09,33.11,33.08,33.11,48400.0,23.2296,23.2437,23.2226,23.2437,48400.0
2012-06-05 10:55:00,33.11,33.12,33.08,33.1,45100.0,23.2437,23.2507,23.2226,23.2367,45100.0
2012-06-05 11:00:00,33.11,33.13,33.1,33.12,21500.0,23.2437,23.2577,23.2367,23.2507,21500.0
2012-06-05 11:05:00,33.12,33.13,33.11,33.11,29300.0,23.2507,23.2577,23.2437,23.2437,29300.0
2012-06-05 11:10:00,33.11,33.14,33.11,33.13,34200.0,23.2437,23.2647,23.2437,23.2577,34200.0
2012-06-05 11:15:00,33.14,33.16,33.13,33.16,20300.0,23.2647,23.2788,23.2577,23.2788,20300.0
2012-06-05 11:20:00,33.15,33.17,33.15,33.15,19700.0,23.2718,23.2858,23.2718,23.2718,19700.0
2012-06-05 11:25:00,33.16,33.16,33.14,33.14,46300.0,23.2788,23.2788,23.2647,23.2647,46300.0
2012-06-05 11:30:00,33.15,33.18,33.14,33.16,27000.0,23.2718,23.2928,23.2647,23.2788,27000.0
2012-06-05 11:35:00,33.16,33.18,33.12,33.12,38900.0,23.2788,23.2928,23.2507,23.2507,38900.0
2012-06-05 11:40:00,33.13,33.13,33.09,33.1,13800.0,23.2577,23.2577,23.2296,23.2367,13800.0
2012-06-05 11:45:00,33.1,33.12,33.1,33.11,53400.0,23.2367,23.2507,23.2367,23.2437,53400.0
2012-06-05 11:50:00,33.11,33.12,33.09,33.09,18700.0,23.2437,23.2507,23.2296,23.2296,18700.0
2012-06-05 11:55:00,33.09,33.11,33.09,33.1,13900.0,23.2296,23.2437,23.2296,23.2367,13900.0
2012-06-05 12:00:00,33.1,33.14,33.1,33.12,13200.0,23.2367,23.2647,23.2367,23.2507,13200.0
2012-06-05 12:05:00,33.13,33.17,33.13,33.15,13300.0,23.2577,23.2858,23.2577,23.2718,13300.0
2012-06-05 12:10:00,33.15,33.16,33.14,33.16,20700.0,23.2718,23.2788,23.2647,23.2788,20700.0
2012-06-05 12:15:00,33.15,33.15,33.11,33.13,14100.0,23.2718,23.2718,23.2437,23.2577,14100.0
2012-06-05 12:20:00,33.14,33.15,33.13,33.14,17200.0,23.2647,23.2718,23.2577,23.2647,17200.0
2012-06-05 12:25:00,33.15,33.16,33.14,33.14,1657900.0,23.2718,23.2788,23.2647,23.2647,1657900.0
2012-06-05 12:30:00,33.16,33.22,33.16,33.22,71000.0,23.2788,23.3209,23.2788,23.3209,71000.0
2012-06-05 12:35:00,33.22,33.22,33.18,33.18,14100.0,23.3209,23.3209,23.2928,23.2928,14100.0
2012-06-05 12:40:00,33.18,33.18,33.16,33.16,12800.0,23.2928,23.2928,23.2788,23.2788,12800.0
2012-06-05 12:45:00,33.16,33.17,33.14,33.14,6600.0,23.2788,23.2858,23.2647,23.2647,6600.0
2012-06-05 12:50:00,33.14,33.18,33.14,33.17,72200.0,23.2647,23.2928,23.2647,23.2858,72200.0
2012-06-05 12:55:00,33.17,33.19,33.16,33.19,5200.0,23.2858,23.2998,23.2788,23.2998,5200.0
2012-06-05 13:00:00,33.19,33.19,33.16,33.17,6700.0,23.2998,23.2998,23.2788,23.2858,6700.0
2012-06-05 13:05:00,33.17,33.18,33.16,33.16,7500.0,23.2858,23.2928,23.2788,23.2788,7500.0
2012-06-05 13:10:00,33.16,33.18,33.16,33.16,11900.0,23.2788,23.2928,23.2788,23.2788,11900.0
2012-06-05 13:15:00,33.16,33.18,33.15,33.16,22300.0,23.2788,23.2928,23.2718,23.2788,22300.0
2012-06-05 13:20:00,33.16,33.21,33.16,33.21,19000.0,23.2788,23.3139,23.2788,23.3139,19000.0
2012-06-05 13:25:00,33.21,33.21,33.2,33.2,33800.0,23.3139,23.3139,23.3069,23.3069,33800.0
2012-06-05 13:30:00,33.2,33.23,33.2,33.22,19500.0,23.3069,23.3279,23.3069,23.3209,19500.0
2012-06-05 13:35:00,33.22,33.23,33.21,33.23,23700.0,23.3209,23.3279,23.3139,23.3279,23700.0
2012-06-05 13:40:00,33.22,33.25,33.22,33.24,5400.0,23.3209,23.342,23.3209,23.3349,5400.0
2012-06-05 13:45:00,33.25,33.26,33.24,33.24,4600.0,23.342,23.349,23.3349,23.3349,4600.0
2012-06-05 13:50:00,33.24,33.27,33.23,33.23,20600.0,23.3349,23.356,23.3279,23.3279,20600.0
2012-06-05 13:55:00,33.24,33.24,33.23,33.24,5200.0,23.3349,23.3349,23.3279,23.3349,5200.0
2012-06-05 14:00:00,33.24,33.24,33.22,33.22,8700.0,23.3349,23.3349,23.3209,23.3209,8700.0
2012-06-05 14:05:00,33.22,33.25,33.22,33.24,19300.0,23.3209,23.342,23.3209,23.3349,19300.0
2012-06-05 14:10:00,33.23,33.24,33.21,33.23,21500.0,23.3279,23.3349,23.3139,23.3279,21500.0
2012-06-05 14:15:00,33.23,33.25,33.22,33.25,19900.0,23.3279,23.342,23.3209,23.342,19900.0
2012-06-05 14:20:00,33.24,33.25,33.22,33.22,16300.0,23.3349,23.342,23.3209,23.3209,16300.0
2012-06-05 14:25:00,33.23,33.24,33.22,33.24,12900.0,23.3279,23.3349,23.3209,23.3349,12900.0
2012-06-05 14:30:00,33.24,33.25,33.23,33.25,10900.0,23.3349,23.342,23.3279,23.342,10900.0
2012-06-05 14:35:00,33.25,33.26,33.22,33.22,40700.0,23.342,23.349,23.3209,23.3209,40700.0
2012-06-05 14:40:00,33.23,33.24,33.22,33.23,97200.0,23.3279,23.3349,23.3209,23.3279,97200.0
2012-06-05 14:45:00,33.23,33.23,33.22,33.22,33400.0,23.3279,23.3279,23.3209,23.3209,33400.0
2012-06-05 14:50:00,33.22,33.23,33.21,33.22,37900.0,23.3209,23.3279,23.3139,23.3209,37900.0
2012-06-05 14:55:00,33.23,33.23,33.21,33.22,65300.0,23.3279,23.3279,23.3139,23.3209,65300.0
2012-06-05 15:00:00,33.22,33.26,33.22,33.24,66600.0,23.3209,23.349,23.3209,23.3349,66600.0
2012-06-05 15:05:00,33.24,33.24,33.21,33.21,47700.0,23.3349,23.3349,23.3139,23.3139,47700.0
2012-06-05 15:10:00,33.21,33.22,33.2,33.2,46100.0,23.3139,23.3209,23.3069,23.3069,46100.0
2012-06-05 15:15:00,33.2,33.24,33.2,33.23,78500.0,23.3069,23.3349,23.3069,23.3279,78500.0
2012-06-05 15:20:00,33.23,33.24,33.23,33.23,38200.0,23.3279,23.3349,23.3279,23.3279,38200.0
2012-06-05 15:25:00,33.23,33.26,33.23,33.23,52300.0,23.3279,23.349,23.3279,23.3279,52300.0
2012-06-05 15:30:00,33.23,33.25,33.22,33.24,89300.0,23.3279,23.342,23.3209,23.3349,89300.0
2012-06-05 15:35:00,33.25,33.27,33.24,33.26,27900.0,23.342,23.356,23.3349,23.349,27900.0
2012-06-05 15:40:00,33.27,33.27,33.24,33.26,74200.0,23.356,23.356,23.3349,23.349,74200.0
2012-06-05 15:45:00,33.26,33.26,33.23,33.26,82800.0,23.349,23.349,23.3279,23.349,82800.0
2012-06-05 15:50:00,33.26,33.27,33.24,33.27,74400.0,23.349,23.356,23.3349,23.356,74400.0
2012-06-05 15:55:00,33.26,33.27,33.22,33.22,278000.0,23.349,23.356,23.3209,23.3209,278000.0
2012-06-06 09:30:00,33.31,33.38,33.3,33.34,82800.0,23.3841,23.4332,23.3771,23.4051,82800.0
2012-06-06 09:35:00,33.34,33.36,33.33,33.35,69900.0,23.4051,23.4192,23.3981,23.4122,69900.0
2012-06-06 09:40:00,33.35,33.4,33.35,33.39,43300.0,23.4122,23.4473,23.4122,23.4402,43300.0
2012-06-06 09:45:00,33.39,33.44,33.39,33.4,41700.0,23.4402,23.4753,23.4402,23.4473,41700.0
2012-06-06 09:50:00,33.39,33.39,33.35,33.38,79800.0,23.4402,23.4402,23.4122,23.4332,79800.0
2012-06-06 09:55:00,33.37,33.42,33.37,33.4,93300.0,23.4262,23.4613,23.4262,23.4473,93300.0
2012-06-06 10:00:00,33.4,33.44,33.39,33.41,15900.0,23.4473,23.4753,23.4402,23.4543,15900.0
2012-06-06 10:05:00,33.4,33.45,33.4,33.44,26300.0,23.4473,23.4824,23.4473,23.4753,26300.0
2012-06-06 10:10:00,33.44,33.44,33.42,33.43,22600.0,23.4753,23.4753,23.4613,23.4683,22600.0
2012-06-06 10:15:00,33.42,33.44,33.41,33.42,42500.0,23.4613,23.4753,23.4543,23.4613,42500.0
2012-06-06 10:20:00,33.41,33.41,33.38,33.41,13000.0,23.4543,23.4543,23.4332,23.4543,13000.0
2012-06-06 10:25:00,33.41,33.42,33.39,33.39,7700.0,23.4543,23.4613,23.4402,23.4402,7700.0
2012-06-06 10:30:00,33.39,33.43,33.39,33.43,8500.0,23.4402,23.4683,23.4402,23.4683,8500.0
2012-06-06 10:35:00,33.43,33.43,33.4,33.41,18600.0,23.4683,23.4683,23.4473,23.4543,18600.0
2012-06-06 10:40:00,33.4,33.42,33.4,33.42,105200.0,23.4473,23.4613,23.4473,23.4613,105200.0
2012-06-06 10:45:00,33.42,33.44,33.41,33.44,67900.0,23.4613,23.4753,23.4543,23.4753,67900.0
2012-06-06 10:50:00,33.43,33.44,33.43,33.44,31300.0,23.4683,23.4753,23.4683,23.4753,31300.0
2012-06-06 10:55:00,33.44,33.46,33.44,33.45,32500.0,23.4753,23.4894,23.4753,23.4824,32500.0
2012-06-06 11:00:00,33.45,33.47,33.44,33.44,28400.0,23.4824,23.4964,23.4753,23.4753,28400.0
2012-06-06 11:05:00,33.44,33.46,33.43,33.46,6800.0,23.4753,23.4894,23.4683,23.4894,6800.0
2012-06-06 11:10:00,33.46,33.47,33.45,33.47,8300.0,23.4894,23.4964,23.4824,23.4964,8300.0
2012-06-06 11:15:00,33.47,33.47,33.46,33.47,10700.0,23.4964,23.4964,23.4894,23.4964,10700.0
2012-06-06 11:20:00,33.46,33.51,33.46,33.51,82600.0,23.4894,23.5245,23.4894,23.5245,82600.0
2012-06-06 11:25:00,33.51,33.52,33.51,33.52,9200.0,23.5245,23.5315,23.5245,23.5315,9200.0
2012-06-06 11:30:00,33.51,33.51,33.48,33.51,13200.0,23.5245,23.5245,23.5034,23.5245,13200.0
2012-06-06 11:35:00,33.51,33.51,33.5,33.5,4700.0,23.5245,23.5245,23.5175,23.5175,4700.0
2012-06-06 11:40:00,33.5,33.51,33.49,33.49,9300.0,23.5175,23.5245,23.5104,23.5104,9300.0
2012-06-06 11:45:00,33.5,33.51,33.49,33.51,131200.0,23.5175,23.5245,23.5104,23.5245,131200.0
2012-06-06 11:50:00,33.51,33.51,33.48,33.48,11200.0,23.5245,23.5245,23.5034,23.5034,11200.0
2012-06-06 11:55:00,33.47,33.49,33.47,33.49,9500.0,23.4964,23.5104,23.4964,23.5104,9500.0
2012-06-06 12:00:00,33.48,33.51,33.48,33.5,41100.0,23.5034,23.5245,23.5034,23.5175,41100.0
2012-06-06 12:05:00,33.49,33.51,33.49,33.51,11400.0,23.5104,23.5245,23.5104,23.5245,11400.0
2012-06-06 12:10:00,33.51,33.53,33.5,33.52,34600.0,23.5245,23.5385,23.5175,23.5315,34600.0
2012-06-06 12:15:00,33.52,33.52,33.51,33.52,14700.0,23.5315,23.5315,23.5245,23.5315,14700.0
2012-06-06 12:20:00,33.52,33.53,33.52,33.52,167300.0,23.5315,23.5385,23.5315,23.5315,167300.0
2012-06-06 12:25:00,33.51,33.52,33.51,33.52,116200.0,23.5245,23.5315,23.5245,23.5315,116200.0
2012-06-06 12:30:00,33.52,33.53,33.52,33.52,279300.0,23.5315,23.5385,23.5315,23.5315,279300.0
2012-06-06 12:35:00,33.52,33.53,33.51,33.51,100200.0,23.5315,23.5385,23.5245,23.5245,100200.0
2012-06-06 12:40:00,33.51,33.54,33.51,33.53,94900.0,23.5245,23.5456,23.5245,23.5385,94900.0
2012-06-06 12:45:00,33.53,33.54,33.52,33.54,16200.0,23.5385,23.5456,23.5315,23.5456,16200.0
2012-06-06 12:50:00,33.54,33.54,33.52,33.52,32700.0,23.5456,23.5456,23.5315,23.5315,32700.0
2012-06-06 12:55:00,33.52,33.53,33.52,33.53,7800.0,23.5315,23.5385,23.5315,23.5385,7800.0
2012-06-06 13:00:00,33.52,33.53,33.52,33.53,5500.0,23.5315,23.5385,23.5315,23.5385,5500.0
2012-06-06 13:05:00,33.53,33.54,33.52,33.53,14800.0,23.5385,23.5456,23.5315,23.5385,14800.0
2012-06-06 13:10:00,33.53,33.53,33.52,33.52,20700.0,23.5385,23.5385,23.5315,23.5315,20700.0
2012-06-06 13:15:00,33.52,33.53,33.52,33.52,16600.0,23.5315,23.5385,23.5315,23.5315,16600.0
2012-06-06 13:20:00,33.53,33.55,33.53,33.54,126000.0,23.5385,23.5526,23.5385,23.5456,126000.0
2012-06-06 13:25:00,33.54,33.55,33.54,33.55,19400.0,23.5456,23.5526,23.5456,23.5526,19400.0
2012-06-06 13:30:00,33.56,33.56,33.54,33.55,7100.0,23.5596,23.5596,23.5456,23.5526,7100.0
2012-06-06 13:35:00,33.55,33.55,33.54,33.55,7800.0,23.5526,23.5526,23.5456,23.5526,7800.0
2012-06-06 13:40:00,33.55,33.55,33.54,33.54,12700.0,23.5526,23.5526,23.5456,23.5456,12700.0
2012-06-06 13:45:00,33.54,33.55,33.54,33.54,10600.0,23.5456,23.5526,23.5456,23.5456,10600.0
2012-06-06 13:50:00,33.54,33.54,33.53,33.54,10700.0,23.5456,23.5456,23.5385,23.5456,10700.0
2012-06-06 13:55:00,33.54,33.56,33.54,33.56,32100.0,23.5456,23.5596,23.5456,23.5596,32100.0
2012-06-06 14:00:00,33.55,33.58,33.54,33.55,114800.0,23.5526,23.5736,23.5456,23.5526,114800.0
2012-06-06 14:05:00,33.54,33.56,33.53,33.54,27600.0,23.5456,23.5596,23.5385,23.5456,27600.0
2012-06-06 14:10:00,33.54,33.54,33.52,33.52,12000.0,23.5456,23.5456,23.5315,23.5315,12000.0
2012-06-06 14:15:00,33.52,33.53,33.51,33.53,25900.0,23.5315,23.5385,23.5245,23.5385,25900.0
2012-06-06 14:20:00,33.54,33.54,33.52,33.53,18200.0,23.5456,23.5456,23.5315,23.5385,18200.0
2012-06-06 14:25:00,33.53,33.55,33.52,33.55,8900.0,23.5385,23.5526,23.5315,23.5526,8900.0
2012-06-06 14:30:00,33.54,33.57,33.54,33.57,93500.0,23.5456,23.5666,23.5456,23.5666,93500.0
2012-06-06 14:35:00,33.57,33.59,33.57,33.58,549300.0,23.5666,23.5807,23.5666,23.5736,549300.0
2012-06-06 14:40:00,33.57,33.59,33.57,33.57,174800.0,23.5666,23.5807,23.5666,23.5666,174800.0
2012-06-06 14:45:00,33.57,33.59,33.57,33.59,129000.0,23.5666,23.5807,23.5666,23.5807,129000.0
2012-06-06 14:50:00,33.59,33.59,33.57,33.58,175500.0,23.5807,23.5807,23.5666,23.5736,175500.0
2012-06-06 14:55:00,33.58,33.6,33.57,33.58,358800.0,23.5736,23.5877,23.5666,23.5736,358800.0
2012-06-06 15:00:00,33.58,33.59,33.57,33.58,11500.0,23.5736,23.5807,23.5666,23.5736,11500.0
2012-06-06 15:05:00,33.58,33.59,33.57,33.58,28300.0,23.5736,23.5807,23.5666,23.5736,28300.0
2012-06-06 15:10:00,33.58,33.58,33.55,33.56,23300.0,23.5736,23.5736,23.5526,23.5596,23300.0
2012-06-06 15:15:00,33.55,33.56,33.53,33.54,29700.0,23.5526,23.5596,23.5385,23.5456,29700.0
2012-06-06 15:20:00,33.53,33.55,33.52,33.55,34600.0,23.5385,23.5526,23.5315,23.5526,34600.0
2012-06-06 15:25:00,33.55,33.57,33.54,33.55,81000.0,23.5526,23.5666,23.5456,23.5526,81000.0
2012-06-06 15:30:00,33.55,33.56,33.54,33.56,89000.0,23.5526,23.5596,23.5456,23.5596,89000.0
2012-06-06 15:35:00,33.56,33.57,33.54,33.54,57100.0,23.5596,23.5666,23.5456,23.5456,57100.0
2012-06-06 15:40:00,33.55,33.58,33.54,33.58,150600.0,23.5526,23.5736,23.5456,23.5736,150600.0
2012-06-06 15:45:00,33.57,33.62,33.57,33.61,232500.0,23.5666,23.6017,23.5666,23.5947,232500.0
2012-06-06 15:50:00,33.61,33.68,33.6,33.68,136200.0,23.5947,23.6438,23.5877,23.6438,136200.0
2012-06-06 15:55:00,33.68,33.69,33.63,33.68,443200.0,23.6438,23.6509,23.6087,23.6438,443200.0
2012-06-07 09:30:00,33.94,33.94,33.8,33.8,105200.0,23.8264,23.8264,23.7281,23.7281,105200.0
2012-06-07 09:35:00,33.79,33.8,33.73,33.74,26600.0,23.7211,23.7281,23.6789,23.686,26600.0
2012-06-07 09:40:00,33.74,33.76,33.73,33.74,52800.0,23.686,23.7,23.6789,23.686,52800.0
2012-06-07 09:45:00,33.74,33.79,33.74,33.78,39900.0,23.686,23.7211,23.686,23.714,39900.0
2012-06-07 09:50:00,33.79,33.8,33.77,33.8,41300.0,23.7211,23.7281,23.707,23.7281,41300.0
2012-06-07 09:55:00,33.8,33.81,33.77,33.77,35800.0,23.7281,23.7351,23.707,23.707,35800.0
2012-06-07 10:00:00,33.78,33.78,33.73,33.76,329900.0,23.714,23.714,23.6789,23.7,329900.0
2012-06-07 10:05:00,33.76,33.8,33.75,33.78,66600.0,23.7,23.7281,23.693,23.714,66600.0
2012-06-07 10:10:00,33.78,33.82,33.78,33.81,160400.0,23.714,23.7421,23.714,23.7351,160400.0
2012-06-07 10:15:00,33.8,33.81,33.78,33.79,52500.0,23.7281,23.7351,23.714,23.7211,52500.0
2012-06-07 10:20:00,33.78,33.82,33.78,33.81,30500.0,23.714,23.7421,23.714,23.7351,30500.0
2012-06-07 10:25:00,33.81,33.84,33.8,33.84,18500.0,23.7351,23.7562,23.7281,23.7562,18500.0
2012-06-07 10:30:00,33.83,33.83,33.8,33.81,53500.0,23.7491,23.7491,23.7281,23.7351,53500.0
2012-06-07 10:35:00,33.8,33.81,33.78,33.78,7400.0,23.7281,23.7351,23.714,23.714,7400.0
2012-06-07 10:40:00,33.77,33.8,33.76,33.79,9700.0,23.707,23.7281,23.7,23.7211,9700.0
2012-06-07 10:45:00,33.79,33.8,33.78,33.8,44500.0,23.7211,23.7281,23.714,23.7281,44500.0
2012-06-07 10:50:00,33.8,33.83,33.79,33.83,13100.0,23.7281,23.7491,23.7211,23.7491,13100.0
2012-06-07 10:55:00,33.82,33.84,33.82,33.84,20500.0,23.7421,23.7562,23.7421,23.7562,20500.0
2012-06-07 11:00:00,33.83,33.86,33.83,33.85,24200.0,23.7491,23.7702,23.7491,23.7632,24200.0
2012-06-07 11:05:00,33.85,33.86,33.82,33.83,110400.0,23.7632,23.7702,23.7421,23.7491,110400.0
2012-06-07 11:10:00,33.83,33.84,33.8,33.82,45100.0,23.7491,23.7562,23.7281,23.7421,45100.0
2012-06-07 11:15:00,33.81,33.82,33.8,33.82,25100.0,23.7351,23.7421,23.7281,23.7421,25100.0
2012-06-07 11:20:00,33.82,33.85,33.82,33.85,10900.0,23.7421,23.7632,23.7421,23.7632,10900.0
2012-06-07 11:25:00,33.85,33.86,33.82,33.82,72400.0,23.7632,23.7702,23.7421,23.7421,72400.0
2012-06-07 11:30:00,33.82,33.82,33.8,33.81,9000.0,23.7421,23.7421,23.7281,23.7351,9000.0
2012-06-07 11:35:00,33.82,33.85,33.82,33.84,8800.0,23.7421,23.7632,23.7421,23.7562,8800.0
2012-06-07 11:40:00,33.84,33.85,33.83,33.83,9200.0,23.7562,23.7632,23.7491,23.7491,9200.0
2012-06-07 11:45:00,33.84,33.84,33.83,33.84,7100.0,23.7562,23.7562,23.7491,23.7562,7100.0
2012-06-07 11:50:00,33.84,33.86,33.84,33.84,14600.0,23.7562,23.7702,23.7562,23.7562,14600.0
2012-06-07 11:55:00,33.83,33.84,33.82,33.82,25400.0,23.7491,23.7562,23.7421,23.7421,25400.0
2012-06-07 12:00:00,33.83,33.83,33.8,33.81,45400.0,23.7491,23.7491,23.7281,23.7351,45400.0
2012-06-07 12:05:00,33.81,33.81,33.79,33.81,11500.0,23.7351,23.7351,23.7211,23.7351,11500.0
2012-06-07 12:10:00,33.82,33.84,33.81,33.84,66300.0,23.7421,23.7562,23.7351,23.7562,66300.0
2012-06-07 12:15:00,33.85,33.89,33.85,33.85,35100.0,23.7632,23.7913,23.7632,23.7632,35100.0
2012-06-07 12:20:00,33.85,33.86,33.82,33.83,13500.0,23.7632,23.7702,23.7421,23.7491,13500.0
2012-06-07 12:25:00,33.83,33.84,33.81,33.84,19200.0,23.7491,23.7562,23.7351,23.7562,19200.0
2012-06-07 12:30:00,33.83,33.84,33.81,33.82,35200.0,23.7491,23.7562,23.7351,23.7421,35200.0
2012-06-07 12:35:00,33.82,33.83,33.82,33.83,5300.0,23.7421,23.7491,23.7421,23.7491,5300.0
2012-06-07 12:40:00,33.83,33.84,33.8,33.81,17600.0,23.7491,23.7562,23.7281,23.7351,17600.0
2012-06-07 12:45:00,33.82,33.83,33.82,33.83,2100.0,23.7421,23.7491,23.7421,23.7491,2100.0
2012-06-07 12:50:00,33.83,33.84,33.82,33.84,7100.0,23.7491,23.7562,23.7421,23.7562,7100.0
2012-06-07 12:55:00,33.84,33.84,33.81,33.82,66700.0,23.7562,23.7562,23.7351,23.7421,66700.0
2012-06-07 13:00:00,33.83,33.83,33.82,33.83,2900.0,23.7491,23.7491,23.7421,23.7491,2900.0
2012-06-07 13:05:00,33.83,33.83,33.81,33.81,7100.0,23.7491,23.7491,23.7351,23.7351,7100.0
2012-06-07 13:10:00,33.81,33.82,33.81,33.82,22500.0,23.7351,23.7421,23.7351,23.7421,22500.0
2012-06-07 13:15:00,33.83,33.86,33.83,33.85,36100.0,23.7491,23.7702,23.7491,23.7632,36100.0
2012-06-07 13:20:00,33.85,33.87,33.85,33.87,6000.0,23.7632,23.7772,23.7632,23.7772,6000.0
2012-06-07 13:25:00,33.87,33.88,33.87,33.88,4300.0,23.7772,23.7842,23.7772,23.7842,4300.0
2012-06-07 13:30:00,33.88,33.88,33.87,33.87,5100.0,23.7842,23.7842,23.7772,23.7772,5100.0
2012-06-07 13:35:00,33.87,33.87,33.86,33.86,4300.0,23.7772,23.7772,23.7702,23.7702,4300.0
2012-06-07 13:40:00,33.86,33.87,33.85,33.86,109800.0,23.7702,23.7772,23.7632,23.7702,109800.0
2012-06-07 13:45:00,33.86,33.88,33.86,33.87,34900.0,23.7702,23.7842,23.7702,23.7772,34900.0
2012-06-07 13:50:00,33.88,33.88,33.86,33.87,38300.0,23.7842,23.7842,23.7702,23.7772,38300.0
2012-06-07 13:55:00,33.86,33.87,33.86,33.86,9900.0,23.7702,23.7772,23.7702,23.7702,9900.0
2012-06-07 14:00:00,33.86,33.87,33.86,33.87,6700.0,23.7702,23.7772,23.7702,23.7772,6700.0
2012-06-07 14:05:00,33.87,33.87,33.83,33.83,215200.0,23.7772,23.7772,23.7491,23.7491,215200.0
2012-06-07 14:10:00,33.83,33.85,33.83,33.85,7400.0,23.7491,23.7632,23.7491,23.7632,7400.0
2012-06-07 14:15:00,33.84,33.86,33.84,33.85,21300.0,23.7562,23.7702,23.7562,23.7632,21300.0
2012-06-07 14:20:00,33.86,33.87,33.85,33.87,24300.0,23.7702,23.7772,23.7632,23.7772,24300.0
2012-06-07 14:25:00,33.86,33.87,33.86,33.86,4900.0,23.7702,23.7772,23.7702,23.7702,4900.0
2012-06-07 14:30:00,33.86,33.86,33.84,33.85,18000.0,23.7702,23.7702,23.7562,23.7632,18000.0
2012-06-07 14:35:00,33.84,33.87,33.84,33.87,46100.0,23.7562,23.7772,23.7562,23.7772,46100.0
2012-06-07 14:40:00,33.86,33.88,33.86,33.88,10100.0,23.7702,23.7842,23.7702,23.7842,10100.0
2012-06-07 14:45:00,33.87,33.87,33.86,33.87,3900.0,23.7772,23.7772,23.7702,23.7772,3900.0
2012-06-07 14:50:00,33.87,33.87,33.85,33.86,3700.0,23.7772,23.7772,23.7632,23.7702,3700.0
2012-06-07 14:55:00,33.86,33.87,33.86,33.87,6000.0,23.7702,23.7772,23.7702,23.7772,6000.0
2012-06-07 15:00:00,33.87,33.87,33.85,33.85,44000.0,23.7772,23.7772,23.7632,23.7632,44000.0
2012-06-07 15:05:00,33.85,33.87,33.84,33.86,66300.0,23.7632,23.7772,23.7562,23.7702,66300.0
2012-06-07 15:10:00,33.85,33.87,33.85,33.87,4100.0,23.7632,23.7772,23.7632,23.7772,4100.0
2012-06-07 15:15:00,33.87,33.87,33.81,33.82,361600.0,23.7772,23.7772,23.7351,23.7421,361600.0
2012-06-07 15:20:00,33.82,33.84,33.8,33.84,123500.0,23.7421,23.7562,23.7281,23.7562,123500.0
2012-06-07 15:25:00,33.84,33.84,33.81,33.83,25500.0,23.7562,23.7562,23.7351,23.7491,25500.0
2012-06-07 15:30:00,33.82,33.83,33.8,33.82,34700.0,23.7421,23.7491,23.7281,23.7421,34700.0
2012-06-07 15:35:00,33.82,33.83,33.79,33.79,35400.0,23.7421,23.7491,23.7211,23.7211,35400.0
2012-06-07 15:40:00,33.79,33.81,33.79,33.79,113700.0,23.7211,23.7351,23.7211,23.7211,113700.0
2012-06-07 15:45:00,33.8,33.83,33.79,33.8,852200.0,23.7281,23.7491,23.7211,23.7281,852200.0
2012-06-07 15:50:00,33.8,33.8,33.75,33.76,115200.0,23.7281,23.7281,23.693,23.7,115200.0
2012-06-07 15:55:00,33.76,33.81,33.76,33.79,257100.0,23.7,23.7351,23.7,23.7211,257100.0
2012-06-08 09:30:00,33.78,33.84,33.77,33.84,115900.0,23.714,23.7562,23.707,23.7562,115900.0
2012-06-08 09:35:00,33.84,33.87,33.82,33.86,36900.0,23.7562,23.7772,23.7421,23.7702,36900.0
2012-06-08 09:40:00,33.85,33.86,33.81,33.86,68100.0,23.7632,23.7702,23.7351,23.7702,68100.0
2012-06-08 09:45:00,33.85,33.89,33.83,33.89,188600.0,23.7632,23.7913,23.7491,23.7913,188600.0
2012-06-08 09:50:00,33.88,33.92,33.87,33.92,42100.0,23.7842,23.8123,23.7772,23.8123,42100.0
2012-06-08 09:55:00,33.92,33.92,33.87,33.88,36400.0,23.8123,23.8123,23.7772,23.7842,36400.0
2012-06-08 10:00:00,33.88,33.9,33.86,33.89,22600.0,23.7842,23.7983,23.7702,23.7913,22600.0
2012-06-08 10:05:00,33.9,33.92,33.89,33.91,34200.0,23.7983,23.8123,23.7913,23.8053,34200.0
2012-06-08 10:10:00,33.9,33.91,33.88,33.89,21500.0,23.7983,23.8053,23.7842,23.7913,21500.0
2012-06-08 10:15:00,33.89,33.91,33.88,33.89,23900.0,23.7913,23.8053,23.7842,23.7913,23900.0
2012-06-08 10:20:00,33.89,33.91,33.88,33.89,35900.0,23.7913,23.8053,23.7842,23.7913,35900.0
2012-06-08 10:25:00,33.9,33.94,33.89,33.93,17700.0,23.7983,23.8264,23.7913,23.8193,17700.0
2012-06-08 10:30:00,33.93,33.94,33.93,33.94,10900.0,23.8193,23.8264,23.8193,23.8264,10900.0
2012-06-08 10:35:00,33.94,33.96,33.94,33.95,44100.0,23.8264,23.8404,23.8264,23.8334,44100.0
2012-06-08 10:40:00,33.95,33.95,33.93,33.94,11700.0,23.8334,23.8334,23.8193,23.8264,11700.0
2012-06-08 10:45:00,33.94,33.97,33.94,33.96,59700.0,23.8264,23.8474,23.8264,23.8404,59700.0
2012-06-08 10:50:00,33.96,33.96,33.95,33.95,8900.0,23.8404,23.8404,23.8334,23.8334,8900.0
2012-06-08 10:55:00,33.95,33.98,33.95,33.97,43900.0,23.8334,23.8544,23.8334,23.8474,43900.0
2012-06-08 11:00:00,33.98,33.98,33.92,33.93,20500.0,23.8544,23.8544,23.8123,23.8193,20500.0
2012-06-08 11:05:00,33.93,33.93,33.9,33.91,55300.0,23.8193,23.8193,23.7983,23.8053,55300.0
2012-06-08 11:10:00,33.91,33.91,33.9,33.91,11000.0,23.8053,23.8053,23.7983,23.8053,11000.0
2012-06-08 11:15:00,33.91,33.92,33.89,33.9,52700.0,23.8053,23.8123,23.7913,23.7983,52700.0
2012-06-08 11:20:00,33.9,33.93,33.9,33.93,33600.0,23.7983,23.8193,23.7983,23.8193,33600.0
2012-06-08 11:25:00,33.93,33.94,33.93,33.94,12500.0,23.8193,23.8264,23.8193,23.8264,12500.0
2012-06-08 11:30:00,33.93,33.98,33.93,33.97,31300.0,23.8193,23.8544,23.8193,23.8474,31300.0
2012-06-08 11:35:00,33.97,33.98,33.96,33.97,14400.0,23.8474,23.8544,23.8404,23.8474,14400.0
2012-06-08 11:40:00,33.97,33.98,33.97,33.97,17700.0,23.8474,23.8544,23.8474,23.8474,17700.0
2012-06-08 11:45:00,33.97,33.98,33.97,33.97,7800.0,23.8474,23.8544,23.8474,23.8474,7800.0
2012-06-08 11:50:00,33.98,33.98,33.96,33.98,15900.0,23.8544,23.8544,23.8404,23.8544,15900.0
2012-06-08 11:55:00,33.98,33.98,33.94,33.94,17300.0,23.8544,23.8544,23.8264,23.8264,17300.0
2012-06-08 12:00:00,33.95,33.96,33.94,33.96,6100.0,23.8334,23.8404,23.8264,23.8404,6100.0
2012-06-08 12:05:00,33.95,33.98,33.95,33.96,38000.0,23.8334,23.8544,23.8334,23.8404,38000.0
2012-06-08 12:10:00,33.95,33.97,33.95,33.97,9600.0,23.8334,23.8474,23.8334,23.8474,9600.0
2012-06-08 12:15:00,33.97,33.97,33.96,33.96,13700.0,23.8474,23.8474,23.8404,23.8404,13700.0
2012-06-08 12:20:00,33.97,33.97,33.95,33.95,11500.0,23.8474,23.8474,23.8334,23.8334,11500.0
2012-06-08 12:25:00,33.95,33.95,33.94,33.95,28200.0,23.8334,23.8334,23.8264,23.8334,28200.0
2012-06-08 12:30:00,33.95,33.99,33.95,33.99,35100.0,23.8334,23.8615,23.8334,23.8615,35100.0
2012-06-08 12:35:00,33.99,33.99,33.98,33.99,3100.0,23.8615,23.8615,23.8544,23.8615,3100.0
2012-06-08 12:40:00,33.99,33.99,33.97,33.99,15000.0,23.8615,23.8615,23.8474,23.8615,15000.0
2012-06-08 12:45:00,33.99,33.99,33.98,33.99,15100.0,23.8615,23.8615,23.8544,23.8615,15100.0
2012-06-08 12:50:00,33.99,34.0,33.99,34.0,9300.0,23.8615,23.8685,23.8615,23.8685,9300.0
2012-06-08 12:55:00,34.0,34.0,33.98,33.99,12000.0,23.8685,23.8685,23.8544,23.8615,12000.0
2012-06-08 13:00:00,33.99,34.02,33.99,34.01,28100.0,23.8615,23.8825,23.8615,23.8755,28100.0
2012-06-08 13:05:00,34.0,34.02,34.0,34.02,22300.0,23.8685,23.8825,23.8685,23.8825,22300.0
2012-06-08 13:10:00,34.02,34.03,34.01,34.02,30700.0,23.8825,23.8895,23.8755,23.8825,30700.0
2012-06-08 13:15:00,34.01,34.02,34.0,34.01,14200.0,23.8755,23.8825,23.8685,23.8755,14200.0
2012-06-08 13:20:00,34.01,34.02,34.0,34.01,6300.0,23.8755,23.8825,23.8685,23.8755,6300.0
2012-06-08 13:25:00,34.01,34.01,33.99,34.0,28100.0,23.8755,23.8755,23.8615,23.8685,28100.0
2012-06-08 13:30:00,33.99,34.01,33.99,34.0,10300.0,23.8615,23.8755,23.8615,23.8685,10300.0
2012-06-08 13:35:00,34.01,34.02,34.0,34.02,11500.0,23.8755,23.8825,23.8685,23.8825,11500.0
2012-06-08 13:40:00,34.02,34.03,34.02,34.02,6200.0,23.8825,23.8895,23.8825,23.8825,6200.0
2012-06-08 13:45:00,34.03,34.04,34.02,34.03,6000.0,23.8895,23.8966,23.8825,23.8895,6000.0
2012-06-08 13:50:00,34.04,34.04,34.03,34.04,12600.0,23.8966,23.8966,23.8895,23.8966,12600.0
2012-06-08 13:55:00,34.03,34.04,34.03,34.04,8600.0,23.8895,23.8966,23.8895,23.8966,8600.0
2012-06-08 14:00:00,34.04,34.04,34.02,34.03,17200.0,23.8966,23.8966,23.8825,23.8895,17200.0
2012-06-08 14:05:00,34.02,34.04,34.02,34.03,19900.0,23.8825,23.8966,23.8825,23.8895,19900.0
2012-06-08 14:10:00,34.03,34.04,34.03,34.03,7200.0,23.8895,23.8966,23.8895,23.8895,7200.0
2012-06-08 14:15:00,34.03,34.04,34.02,34.02,49000.0,23.8895,23.8966,23.8825,23.8825,49000.0
2012-06-08 14:20:00,34.02,34.04,34.02,34.04,9700.0,23.8825,23.8966,23.8825,23.8966,9700.0
2012-06-08 14:25:00,34.03,34.04,34.03,34.03,26700.0,23.8895,23.8966,23.8895,23.8895,26700.0
2012-06-08 14:30:00,34.03,34.05,34.02,34.05,24100.0,23.8895,23.9036,23.8825,23.9036,24100.0
2012-06-08 14:35:00,34.03,34.06,34.03,34.06,13600.0,23.8895,23.9106,23.8895,23.9106,13600.0
2012-06-08 14:40:00,34.06,34.07,34.05,34.05,208800.0,23.9106,23.9176,23.9036,23.9036,208800.0
2012-06-08 14:45:00,34.05,34.06,34.04,34.04,85100.0,23.9036,23.9106,23.8966,23.8966,85100.0
2012-06-08 14:50:00,34.04,34.05,34.04,34.05,24400.0,23.8966,23.9036,23.8966,23.9036,24400.0
2012-06-08 14:55:00,34.05,34.05,34.03,34.03,36600.0,23.9036,23.9036,23.8895,23.8895,36600.0
2012-06-08 15:00:00,34.03,34.03,34.02,34.02,51600.0,23.8895,23.8895,23.8825,23.8825,51600.0
2012-06-08 15:05:00,34.02,34.02,34.01,34.02,37200.0,23.8825,23.8825,23.8755,23.8825,37200.0
2012-06-08 15:10:00,34.01,34.04,34.01,34.04,60200.0,23.8755,23.8966,23.8755,23.8966,60200.0
2012-06-08 15:15:00,34.03,34.03,34.01,34.01,90600.0,23.8895,23.8895,23.8755,23.8755,90600.0
2012-06-08 15:20:00,34.01,34.01,33.99,33.99,40600.0,23.8755,23.8755,23.8615,23.8615,40600.0
2012-06-08 15:25:00,33.98,34.0,33.98,33.99,50000.0,23.8544,23.8685,23.8544,23.8615,50000.0
2012-06-08 15:30:00,33.99,33.99,33.97,33.99,77500.0,23.8615,23.8615,23.8474,23.8615,77500.0
2012-06-08 15:35:00,33.98,33.99,33.98,33.98,65900.0,23.8544,23.8615,23.8544,23.8544,65900.0
2012-06-08 15:40:00,33.98,33.99,33.97,33.99,91700.0,23.8544,23.8615,23.8474,23.8615,91700.0
2012-06-08 15:45:00,33.99,34.05,33.99,34.04,223200.0,23.8615,23.9036,23.8615,23.8966,223200.0
2012-06-08 15:50:00,34.04,34.04,34.02,34.03,153500.0,23.8966,23.8966,23.8825,23.8895,153500.0
2012-06-08 15:55:00,34.04,34.06,34.02,34.06,412100.0,23.8966,23.9106,23.8825,23.9106,412100.0
2012-06-11 09:30:00,34.24,34.24,34.11,34.14,164600.0,24.037,24.037,23.9457,23.9668,164600.0
2012-06-11 09:35:00,34.14,34.2,34.13,34.18,59500.0,23.9668,24.0089,23.9597,23.9948,59500.0
2012-06-11 09:40:00,34.19,34.22,34.18,34.19,211300.0,24.0019,24.0229,23.9948,24.0019,211300.0
2012-06-11 09:45:00,34.18,34.2,34.16,34.19,162400.0,23.9948,24.0089,23.9808,24.0019,162400.0
2012-06-11 09:50:00,34.19,34.2,34.17,34.19,57100.0,24.0019,24.0089,23.9878,24.0019,57100.0
2012-06-11 09:55:00,34.18,34.18,34.13,34.14,31900.0,23.9948,23.9948,23.9597,23.9668,31900.0
2012-06-11 10:00:00,34.13,34.19,34.13,34.17,260600.0,23.9597,24.0019,23.9597,23.9878,260600.0
2012-06-11 10:05:00,34.18,34.2,34.15,34.17,40100.0,23.9948,24.0089,23.9738,23.9878,40100.0
2012-06-11 10:10:00,34.16,34.17,34.14,34.16,88000.0,23.9808,23.9878,23.9668,23.9808,88000.0
2012-06-11 10:15:00,34.16,34.18,34.13,34.13,60600.0,23.9808,23.9948,23.9597,23.9597,60600.0
2012-06-11 10:20:00,34.13,34.14,34.08,34.1,126700.0,23.9597,23.9668,23.9246,23.9387,126700.0
2012-06-11 10:25:00,34.1,34.12,34.1,34.12,38000.0,23.9387,23.9527,23.9387,23.9527,38000.0
2012-06-11 10:30:00,34.12,34.14,34.1,34.14,16900.0,23.9527,23.9668,23.9387,23.9668,16900.0
2012-06-11 10:35:00,34.15,34.15,34.12,34.12,38000.0,23.9738,23.9738,23.9527,23.9527,38000.0
2012-06-11 10:40:00,34.13,34.13,34.08,34.09,65700.0,23.9597,23.9597,23.9246,23.9317,65700.0
2012-06-11 10:45:00,34.09,34.1,34.07,34.09,49800.0,23.9317,23.9387,23.9176,23.9317,49800.0
2012-06-11 10:50:00,34.09,34.11,34.08,34.09,31600.0,23.9317,23.9457,23.9246,23.9317,31600.0
2012-06-11 10:55:00,34.09,34.09,34.06,34.07,90000.0,23.9317,23.9317,23.9106,23.9176,90000.0
2012-06-11 11:00:00,34.07,34.07,34.04,34.06,27100.0,23.9176,23.9176,23.8966,23.9106,27100.0
2012-06-11 11:05:00,34.07,34.09,34.07,34.09,7900.0,23.9176,23.9317,23.9176,23.9317,7900.0
2012-06-11 11:10:00,34.09,34.09,34.05,34.06,50900.0,23.9317,23.9317,23.9036,23.9106,50900.0
2012-06-11 11:15:00,34.06,34.07,34.04,34.04,80700.0,23.9106,23.9176,23.8966,23.8966,80700.0
2012-06-11 11:20:00,34.05,34.06,34.03,34.05,54100.0,23.9036,23.9106,23.8895,23.9036,54100.0
2012-06-11 11:25:00,34.05,34.06,34.04,34.06,36400.0,23.9036,23.9106,23.8966,23.9106,36400.0
2012-06-11 11:30:00,34.05,34.06,34.04,34.05,45900.0,23.9036,23.9106,23.8966,23.9036,45900.0
2012-06-11 11:35:00,34.05,34.06,34.04,34.06,33200.0,23.9036,23.9106,23.8966,23.9106,33200.0
2012-06-11 11:40:00,34.06,34.07,34.05,34.06,14500.0,23.9106,23.9176,23.9036,23.9106,14500.0
2012-06-11 11:45:00,34.05,34.07,34.05,34.07,17900.0,23.9036,23.9176,23.9036,23.9176,17900.0
2012-06-11 11:50:00,34.07,34.07,34.03,34.05,52700.0,23.9176,23.9176,23.8895,23.9036,52700.0
2012-06-11 11:55:00,34.05,34.09,34.03,34.09,45200.0,23.9036,23.9317,23.8895,23.9317,45200.0
2012-06-11 12:00:00,34.08,34.09,34.08,34.09,7200.0,23.9246,23.9317,23.9246,23.9317,7200.0
2012-06-11 12:05:00,34.09,34.11,34.07,34.09,16000.0,23.9317,23.9457,23.9176,23.9317,16000.0
2012-06-11 12:10:00,34.08,34.09,34.08,34.08,27800.0,23.9246,23.9317,23.9246,23.9246,27800.0
2012-06-11 12:15:00,34.07,34.08,34.06,34.08,26900.0,23.9176,23.9246,23.9106,23.9246,26900.0
2012-06-11 12:20:00,34.09,34.09,34.08,34.09,10700.0,23.9317,23.9317,23.9246,23.9317,10700.0
2012-06-11 12:25:00,34.08,34.09,34.07,34.08,25500.0,23.9246,23.9317,23.9176,23.9246,25500.0
2012-06-11 12:30:00,34.08,34.1,34.08,34.09,23400.0,23.9246,23.9387,23.9246,23.9317,23400.0
2012-06-11 12:35:00,34.09,34.12,34.08,34.11,42000.0,23.9317,23.9527,23.9246,23.9457,42000.0
2012-06-11 12:40:00,34.11,34.11,34.09,34.11,36000.0,23.9457,23.9457,23.9317,23.9457,36000.0
2012-06-11 12:45:00,34.11,34.13,34.11,34.12,27800.0,23.9457,23.9597,23.9457,23.9527,27800.0
2012-06-11 12:50:00,34.11,34.12,34.09,34.1,13300.0,23.9457,23.9527,23.9317,23.9387,13300.0
2012-06-11 12:55:00,34.09,34.11,34.09,34.11,9400.0,23.9317,23.9457,23.9317,23.9457,9400.0
2012-06-11 13:00:00,34.11,34.12,34.09,34.12,20400.0,23.9457,23.9527,23.9317,23.9527,20400.0
2012-06-11 13:05:00,34.12,34.13,34.12,34.13,11700.0,23.9527,23.9597,23.9527,23.9597,11700.0
2012-06-11 13:10:00,34.13,34.15,34.11,34.15,35900.0,23.9597,23.9738,23.9457,23.9738,35900.0
2012-06-11 13:15:00,34.15,34.16,34.13,34.15,81900.0,23.9738,23.9808,23.9597,23.9738,81900.0
2012-06-11 13:20:00,34.15,34.15,34.12,34.12,23500.0,23.9738,23.9738,23.9527,23.9527,23500.0
2012-06-11 13:25:00,34.13,34.13,34.12,34.13,19600.0,23.9597,23.9597,23.9527,23.9597,19600.0
2012-06-11 13:30:00,34.13,34.13,34.09,34.11,54200.0,23.9597,23.9597,23.9317,23.9457,54200.0
2012-06-11 13:35:00,34.12,34.14,34.11,34.13,26700.0,23.9527,23.9668,23.9457,23.9597,26700.0
2012-06-11 13:40:00,34.13,34.13,34.12,34.12,14800.0,23.9597,23.9597,23.9527,23.9527,14800.0
2012-06-11 13:45:00,34.12,34.12,34.1,34.11,29800.0,23.9527,23.9527,23.9387,23.9457,29800.0
2012-06-11 13:50:00,34.11,34.13,34.1,34.12,11700.0,23.9457,23.9597,23.9387,23.9527,11700.0
2012-06-11 13:55:00,34.13,34.13,34.1,34.1,31900.0,23.9597,23.9597,23.9387,23.9387,31900.0
2012-06-11 14:00:00,34.11,34.11,34.05,34.05,87200.0,23.9457,23.9457,23.9036,23.9036,87200.0
2012-06-11 14:05:00,34.05,34.07,34.05,34.06,30700.0,23.9036,23.9176,23.9036,23.9106,30700.0
2012-06-11 14:10:00,34.06,34.07,34.04,34.05,29700.0,23.9106,23.9176,23.8966,23.9036,29700.0
2012-06-11 14:15:00,34.06,34.07,34.04,34.05,31000.0,23.9106,23.9176,23.8966,23.9036,31000.0
2012-06-11 14:20:00,34.05,34.06,34.04,34.05,25600.0,23.9036,23.9106,23.8966,23.9036,25600.0
2012-06-11 14:25:00,34.05,34.06,34.04,34.04,29400.0,23.9036,23.9106,23.8966,23.8966,29400.0
2012-06-11 14:30:00,34.03,34.07,34.03,34.07,196800.0,23.8895,23.9176,23.8895,23.9176,196800.0
2012-06-11 14:35:00,34.07,34.07,34.04,34.05,61300.0,23.9176,23.9176,23.8966,23.9036,61300.0
2012-06-11 14:40:00,34.06,34.07,34.05,34.07,126400.0,23.9106,23.9176,23.9036,23.9176,126400.0
2012-06-11 14:45:00,34.07,34.07,34.04,34.05,100100.0,23.9176,23.9176,23.8966,23.9036,100100.0
2012-06-11 14:50:00,34.06,34.06,34.04,34.05,61400.0,23.9106,23.9106,23.8966,23.9036,61400.0
2012-06-11 14:55:00,34.05,34.07,34.05,34.06,184100.0,23.9036,23.9176,23.9036,23.9106,184100.0
2012-06-11 15:00:00,34.06,34.07,34.04,34.05,41800.0,23.9106,23.9176,23.8966,23.9036,41800.0
2012-06-11 15:05:00,34.04,34.06,34.03,34.04,50200.0,23.8966,23.9106,23.8895,23.8966,50200.0
2012-06-11 15:10:00,34.04,34.04,34.02,34.04,39000.0,23.8966,23.8966,23.8825,23.8966,39000.0
2012-06-11 15:15:00,34.04,34.04,34.01,34.02,61600.0,23.8966,23.8966,23.8755,23.8825,61600.0
2012-06-11 15:20:00,34.03,34.03,34.0,34.02,108700.0,23.8895,23.8895,23.8685,23.8825,108700.0
2012-06-11 15:25:00,34.02,34.02,33.99,34.01,62800.0,23.8825,23.8825,23.8615,23.8755,62800.0
2012-06-11 15:30:00,34.02,34.05,34.01,34.02,277400.0,23.8825,23.9036,23.8755,23.8825,277400.0
2012-06-11 15:35:00,34.02,34.04,34.01,34.04,91400.0,23.8825,23.8966,23.8755,23.8966,91400.0
2012-06-11 15:40:00,34.04,34.06,34.03,34.04,66200.0,23.8966,23.9106,23.8895,23.8966,66200.0
2012-06-11 15:45:00,34.03,34.04,33.97,33.97,185900.0,23.8895,23.8966,23.8474,23.8474,185900.0
2012-06-11 15:50:00,33.98,33.98,33.92,33.92,235400.0,23.8544,23.8544,23.8123,23.8123,235400.0
2012-06-11 15:55:00,33.92,33.93,33.89,33.91,398500.0,23.8123,23.8193,23.7913,23.8053,398500.0
2012-06-12 09:30:00,33.94,34.0,33.93,33.96,98000.0,23.8264,23.8685,23.8193,23.8404,98000.0
2012-06-12 09:35:00,33.96,33.98,33.93,33.94,52700.0,23.8404,23.8544,23.8193,23.8264,52700.0
2012-06-12 09:40:00,33.94,33.95,33.9,33.91,59400.0,23.8264,23.8334,23.7983,23.8053,59400.0
2012-06-12 09:45:00,33.91,33.94,33.9,33.92,64500.0,23.8053,23.8264,23.7983,23.8123,64500.0
2012-06-12 09:50:00,33.92,33.94,33.89,33.92,152500.0,23.8123,23.8264,23.7913,23.8123,152500.0
2012-06-12 09:55:00,33.92,33.97,33.92,33.95,163300.0,23.8123,23.8474,23.8123,23.8334,163300.0
2012-06-12 10:00:00,33.95,34.0,33.93,33.93,127400.0,23.8334,23.8685,23.8193,23.8193,127400.0
2012-06-12 10:05:00,33.92,33.93,33.87,33.89,67000.0,23.8123,23.8193,23.7772,23.7913,67000.0
2012-06-12 10:10:00,33.9,33.9,33.84,33.86,89900.0,23.7983,23.7983,23.7562,23.7702,89900.0
2012-06-12 10:15:00,33.85,33.9,33.84,33.88,291300.0,23.7632,23.7983,23.7562,23.7842,291300.0
2012-06-12 10:20:00,33.88,33.91,33.86,33.9,64400.0,23.7842,23.8053,23.7702,23.7983,64400.0
2012-06-12 10:25:00,33.9,33.92,33.9,33.91,79100.0,23.7983,23.8123,23.7983,23.8053,79100.0
2012-06-12 10:30:00,33.9,33.9,33.87,33.89,34900.0,23.7983,23.7983,23.7772,23.7913,34900.0
2012-06-12 10:35:00,33.9,33.9,33.87,33.87,50400.0,23.7983,23.7983,23.7772,23.7772,50400.0
2012-06-12 10:40:00,33.87,33.92,33.87,33.9,67200.0,23.7772,23.8123,23.7772,23.7983,67200.0
2012-06-12 10:45:00,33.9,33.94,33.9,33.93,13500.0,23.7983,23.8264,23.7983,23.8193,13500.0
2012-06-12 10:50:00,33.93,33.93,33.89,33.9,33900.0,23.8193,23.8193,23.7913,23.7983,33900.0
2012-06-12 10:55:00,33.91,33.92,33.89,33.9,13100.0,23.8053,23.8123,23.7913,23.7983,13100.0
2012-06-12 11:00:00,33.9,33.95,33.9,33.94,16300.0,23.7983,23.8334,23.7983,23.8264,16300.0
2012-06-12 11:05:00,33.94,33.97,33.94,33.97,13100.0,23.8264,23.8474,23.8264,23.8474,13100.0
2012-06-12 11:10:00,33.97,34.02,33.97,34.01,96400.0,23.8474,23.8825,23.8474,23.8755,96400.0
2012-06-12 11:15:00,34.01,34.05,34.01,34.03,150200.0,23.8755,23.9036,23.8755,23.8895,150200.0
2012-06-12 11:20:00,34.04,34.09,34.04,34.08,68600.0,23.8966,23.9317,23.8966,23.9246,68600.0
2012-06-12 11:25:00,34.08,34.09,34.06,34.07,84000.0,23.9246,23.9317,23.9106,23.9176,84000.0
2012-06-12 11:30:00,34.06,34.07,34.05,34.06,51300.0,23.9106,23.9176,23.9036,23.9106,51300.0
2012-06-12 11:35:00,34.06,34.07,34.04,34.07,57000.0,23.9106,23.9176,23.8966,23.9176,57000.0
2012-06-12 11:40:00,34.07,34.08,34.07,34.07,12800.0,23.9176,23.9246,23.9176,23.9176,12800.0
2012-06-12 11:45:00,34.07,34.08,34.05,34.06,8900.0,23.9176,23.9246,23.9036,23.9106,8900.0
2012-06-12 11:50:00,34.06,34.06,34.03,34.04,62800.0,23.9106,23.9106,23.8895,23.8966,62800.0
2012-06-12 11:55:00,34.04,34.05,34.03,34.04,22900.0,23.8966,23.9036,23.8895,23.8966,22900.0
2012-06-12 12:00:00,34.04,34.05,34.03,34.04,32400.0,23.8966,23.9036,23.8895,23.8966,32400.0
2012-06-12 12:05:00,34.04,34.04,34.02,34.03,9500.0,23.8966,23.8966,23.8825,23.8895,9500.0
2012-06-12 12:10:00,34.03,34.03,34.01,34.02,12600.0,23.8895,23.8895,23.8755,23.8825,12600.0
2012-06-12 12:15:00,34.01,34.03,34.01,34.03,43900.0,23.8755,23.8895,23.8755,23.8895,43900.0
2012-06-12 12:20:00,34.03,34.03,34.02,34.03,32000.0,23.8895,23.8895,23.8825,23.8895,32000.0
2012-06-12 12:25:00,34.03,34.05,34.02,34.05,65400.0,23.8895,23.9036,23.8825,23.9036,65400.0
2012-06-12 12:30:00,34.04,34.05,34.03,34.05,109800.0,23.8966,23.9036,23.8895,23.9036,109800.0
2012-06-12 12:35:00,34.05,34.07,34.04,34.07,58200.0,23.9036,23.9176,23.8966,23.9176,58200.0
2012-06-12 12:40:00,34.07,34.07,34.04,34.05,20500.0,23.9176,23.9176,23.8966,23.9036,20500.0
2012-06-12 12:45:00,34.05,34.05,34.03,34.04,9300.0,23.9036,23.9036,23.8895,23.8966,9300.0
2012-06-12 12:50:00,34.04,34.04,34.0,34.02,22300.0,23.8966,23.8966,23.8685,23.8825,22300.0
2012-06-12 12:55:00,34.01,34.01,34.0,34.01,11400.0,23.8755,23.8755,23.8685,23.8755,11400.0
2012-06-12 13:00:00,34.01,34.01,33.99,33.99,9200.0,23.8755,23.8755,23.8615,23.8615,9200.0
2012-06-12 13:05:00,33.99,34.0,33.99,34.0,6800.0,23.8615,23.8685,23.8615,23.8685,6800.0
2012-06-12 13:10:00,34.0,34.05,34.0,34.04,77900.0,23.8685,23.9036,23.8685,23.8966,77900.0
2012-06-12 13:15:00,34.03,34.05,34.03,34.05,30900.0,23.8895,23.9036,23.8895,23.9036,30900.0
2012-06-12 13:20:00,34.05,34.06,34.03,34.03,39100.0,23.9036,23.9106,23.8895,23.8895,39100.0
2012-06-12 13:25:00,34.02,34.03,34.02,34.02,20600.0,23.8825,23.8895,23.8825,23.8825,20600.0
2012-06-12 13:30:00,34.02,34.03,34.01,34.01,27700.0,23.8825,23.8895,23.8755,23.8755,27700.0
2012-06-12 13:35:00,34.02,34.03,34.01,34.02,16800.0,23.8825,23.8895,23.8755,23.8825,16800.0
2012-06-12 13:40:00,34.02,34.03,34.02,34.02,7000.0,23.8825,23.8895,23.8825,23.8825,7000.0
2012-06-12 13:45:00,34.02,34.03,34.0,34.01,41400.0,23.8825,23.8895,23.8685,23.8755,41400.0
2012-06-12 13:50:00,34.02,34.04,34.01,34.02,31000.0,23.8825,23.8966,23.8755,23.8825,31000.0
2012-06-12 13:55:00,34.02,34.03,34.0,34.01,27800.0,23.8825,23.8895,23.8685,23.8755,27800.0
2012-06-12 14:00:00,34.01,34.02,34.0,34.01,18600.0,23.8755,23.8825,23.8685,23.8755,18600.0
2012-06-12 14:05:00,34.02,34.02,34.0,34.01,24000.0,23.8825,23.8825,23.8685,23.8755,24000.0
2012-06-12 14:10:00,34.0,34.0,33.98,34.0,27400.0,23.8685,23.8685,23.8544,23.8685,27400.0
2012-06-12 14:15:00,34.0,34.0,33.99,34.0,25200.0,23.8685,23.8685,23.8615,23.8685,25200.0
2012-06-12 14:20:00,34.0,34.02,33.98,34.01,86800.0,23.8685,23.8825,23.8544,23.8755,86800.0
2012-06-12 14:25:00,34.0,34.02,33.99,34.0,10300.0,23.8685,23.8825,23.8615,23.8685,10300.0
2012-06-12 14:30:00,34.0,34.05,34.0,34.05,36000.0,23.8685,23.9036,23.8685,23.9036,36000.0
2012-06-12 14:35:00,34.05,34.07,34.04,34.07,16100.0,23.9036,23.9176,23.8966,23.9176,16100.0
2012-06-12 14:40:00,34.06,34.06,34.04,34.05,15400.0,23.9106,23.9106,23.8966,23.9036,15400.0
2012-06-12 14:45:00,34.04,34.06,34.03,34.05,28100.0,23.8966,23.9106,23.8895,23.9036,28100.0
2012-06-12 14:50:00,34.05,34.06,34.02,34.03,18300.0,23.9036,23.9106,23.8825,23.8895,18300.0
2012-06-12 14:55:00,34.03,34.05,34.02,34.05,10000.0,23.8895,23.9036,23.8825,23.9036,10000.0
2012-06-12 15:00:00,34.04,34.05,34.03,34.04,34900.0,23.8966,23.9036,23.8895,23.8966,34900.0
2012-06-12 15:05:00,34.04,34.05,34.04,34.05,27800.0,23.8966,23.9036,23.8966,23.9036,27800.0
2012-06-12 15:10:00,34.05,34.05,34.03,34.04,34500.0,23.9036,23.9036,23.8895,23.8966,34500.0
2012-06-12 15:15:00,34.03,34.04,34.02,34.02,12900.0,23.8895,23.8966,23.8825,23.8825,12900.0
2012-06-12 15:20:00,34.02,34.04,34.01,34.03,41500.0,23.8825,23.8966,23.8755,23.8895,41500.0
2012-06-12 15:25:00,34.03,34.06,34.03,34.05,46600.0,23.8895,23.9106,23.8895,23.9036,46600.0
2012-06-12 15:30:00,34.05,34.05,34.02,34.03,187100.0,23.9036,23.9036,23.8825,23.8895,187100.0
2012-06-12 15:35:00,34.03,34.05,34.02,34.04,48100.0,23.8895,23.9036,23.8825,23.8966,48100.0
2012-06-12 15:40:00,34.04,34.11,34.04,34.09,72300.0,23.8966,23.9457,23.8966,23.9317,72300.0
2012-06-12 15:45:00,34.09,34.1,34.07,34.08,91000.0,23.9317,23.9387,23.9176,23.9246,91000.0
2012-06-12 15:50:00,34.07,34.1,34.07,34.1,103700.0,23.9176,23.9387,23.9176,23.9387,103700.0
2012-06-12 15:55:00,34.09,34.1,34.07,34.09,438600.0,23.9317,23.9387,23.9176,23.9317,438600.0
2012-06-13 09:30:00,34.02,34.08,34.01,34.02,244200.0,23.8825,23.9246,23.8755,23.8825,244200.0
2012-06-13 09:35:00,34.02,34.05,34.01,34.02,364900.0,23.8825,23.9036,23.8755,23.8825,364900.0
2012-06-13 09:40:00,34.02,34.07,34.0,34.06,308800.0,23.8825,23.9176,23.8685,23.9106,308800.0
2012-06-13 09:45:00,34.05,34.06,34.01,34.03,155800.0,23.9036,23.9106,23.8755,23.8895,155800.0
2012-06-13 09:50:00,34.03,34.05,34.02,34.04,115300.0,23.8895,23.9036,23.8825,23.8966,115300.0
2012-06-13 09:55:00,34.04,34.1,34.03,34.08,117400.0,23.8966,23.9387,23.8895,23.9246,117400.0
2012-06-13 10:00:00,34.07,34.14,34.07,34.13,142100.0,23.9176,23.9668,23.9176,23.9597,142100.0
2012-06-13 10:05:00,34.13,34.16,34.12,34.14,36600.0,23.9597,23.9808,23.9527,23.9668,36600.0
2012-06-13 10:10:00,34.14,34.16,34.13,34.15,48000.0,23.9668,23.9808,23.9597,23.9738,48000.0
2012-06-13 10:15:00,34.14,34.15,34.12,34.12,19500.0,23.9668,23.9738,23.9527,23.9527,19500.0
2012-06-13 10:20:00,34.12,34.14,34.11,34.13,23700.0,23.9527,23.9668,23.9457,23.9597,23700.0
2012-06-13 10:25:00,34.12,34.12,34.09,34.1,20500.0,23.9527,23.9527,23.9317,23.9387,20500.0
2012-06-13 10:30:00,34.11,34.13,34.1,34.13,16400.0,23.9457,23.9597,23.9387,23.9597,16400.0
2012-06-13 10:35:00,34.13,34.14,34.12,34.12,22200.0,23.9597,23.9668,23.9527,23.9527,22200.0
2012-06-13 10:40:00,34.12,34.14,34.11,34.14,81500.0,23.9527,23.9668,23.9457,23.9668,81500.0
2012-06-13 10:45:00,34.14,34.17,34.13,34.17,18500.0,23.9668,23.9878,23.9597,23.9878,18500.0
2012-06-13 10:50:00,34.17,34.22,34.16,34.22,21100.0,23.9878,24.0229,23.9808,24.0229,21100.0
2012-06-13 10:55:00,34.22,34.22,34.19,34.2,34200.0,24.0229,24.0229,24.0019,24.0089,34200.0
2012-06-13 11:00:00,34.19,34.19,34.16,34.16,21000.0,24.0019,24.0019,23.9808,23.9808,21000.0
2012-06-13 11:05:00,34.16,34.17,34.15,34.15,18900.0,23.9808,23.9878,23.9738,23.9738,18900.0
2012-06-13 11:10:00,34.16,34.18,34.15,34.17,27700.0,23.9808,23.9948,23.9738,23.9878,27700.0
2012-06-13 11:15:00,34.17,34.18,34.16,34.17,62100.0,23.9878,23.9948,23.9808,23.9878,62100.0
2012-06-13 11:20:00,34.17,34.2,34.17,34.19,12200.0,23.9878,24.0089,23.9878,24.0019,12200.0
2012-06-13 11:25:00,34.19,34.2,34.17,34.18,78500.0,24.0019,24.0089,23.9878,23.9948,78500.0
2012-06-13 11:30:00,34.18,34.23,34.18,34.23,29800.0,23.9948,24.0299,23.9948,24.0299,29800.0
2012-06-13 11:35:00,34.24,34.24,34.22,34.22,14600.0,24.037,24.037,24.0229,24.0229,14600.0
2012-06-13 11:40:00,34.22,34.23,34.21,34.21,15700.0,24.0229,24.0299,24.0159,24.0159,15700.0
2012-06-13 11:45:00,34.21,34.21,34.2,34.21,58600.0,24.0159,24.0159,24.0089,24.0159,58600.0
2012-06-13 11:50:00,34.21,34.21,34.17,34.18,36200.0,24.0159,24.0159,23.9878,23.9948,36200.0
2012-06-13 11:55:00,34.18,34.19,34.17,34.19,41200.0,23.9948,24.0019,23.9878,24.0019,41200.0
2012-06-13 12:00:00,34.19,34.2,34.18,34.2,20000.0,24.0019,24.0089,23.9948,24.0089,20000.0
2012-06-13 12:05:00,34.19,34.2,34.16,34.17,38200.0,24.0019,24.0089,23.9808,23.9878,38200.0
2012-06-13 12:10:00,34.16,34.18,34.14,34.18,45300.0,23.9808,23.9948,23.9668,23.9948,45300.0
2012-06-13 12:15:00,34.18,34.19,34.16,34.18,18200.0,23.9948,24.0019,23.9808,23.9948,18200.0
2012-06-13 12:20:00,34.18,34.19,34.17,34.19,65300.0,23.9948,24.0019,23.9878,24.0019,65300.0
2012-06-13 12:25:00,34.19,34.19,34.17,34.19,17100.0,24.0019,24.0019,23.9878,24.0019,17100.0
2012-06-13 12:30:00,34.19,34.21,34.19,34.2,73300.0,24.0019,24.0159,24.0019,24.0089,73300.0
2012-06-13 12:35:00,34.2,34.22,34.2,34.22,32600.0,24.0089,24.0229,24.0089,24.0229,32600.0
2012-06-13 12:40:00,34.21,34.23,34.21,34.22,142100.0,24.0159,24.0299,24.0159,24.0229,142100.0
2012-06-13 12:45:00,34.23,34.25,34.22,34.22,38400.0,24.0299,24.044,24.0229,24.0229,38400.0
2012-06-13 12:50:00,34.22,34.22,34.2,34.21,10500.0,24.0229,24.0229,24.0089,24.0159,10500.0
2012-06-13 12:55:00,34.21,34.21,34.19,34.2,11700.0,24.0159,24.0159,24.0019,24.0089,11700.0
2012-06-13 13:00:00,34.2,34.21,34.19,34.2,11700.0,24.0089,24.0159,24.0019,24.0089,11700.0
2012-06-13 13:05:00,34.2,34.21,34.18,34.21,35400.0,24.0089,24.0159,23.9948,24.0159,35400.0
2012-06-13 13:10:00,34.21,34.22,34.2,34.21,16700.0,24.0159,24.0229,24.0089,24.0159,16700.0
2012-06-13 13:15:00,34.21,34.22,34.2,34.22,38200.0,24.0159,24.0229,24.0089,24.0229,38200.0
2012-06-13 13:20:00,34.21,34.22,34.2,34.21,24600.0,24.0159,24.0229,24.0089,24.0159,24600.0
2012-06-13 13:25:00,34.2,34.24,34.19,34.23,64600.0,24.0089,24.037,24.0019,24.0299,64600.0
2012-06-13 13:30:00,34.23,34.25,34.23,34.24,12600.0,24.0299,24.044,24.0299,24.037,12600.0
2012-06-13 13:35:00,34.24,34.24,34.22,34.24,13000.0,24.037,24.037,24.0229,24.037,13000.0
2012-06-13 13:40:00,34.23,34.24,34.22,34.22,50900.0,24.0299,24.037,24.0229,24.0229,50900.0
2012-06-13 13:45:00,34.21,34.22,34.19,34.21,100300.0,24.0159,24.0229,24.0019,24.0159,100300.0
2012-06-13 13:50:00,34.21,34.22,34.2,34.22,34100.0,24.0159,24.0229,24.0089,24.0229,34100.0
2012-06-13 13:55:00,34.22,34.22,34.17,34.18,39200.0,24.0229,24.0229,23.9878,23.9948,39200.0
2012-06-13 14:00:00,34.18,34.19,34.18,34.19,15100.0,23.9948,24.0019,23.9948,24.0019,15100.0
2012-06-13 14:05:00,34.19,34.19,34.18,34.18,11700.0,24.0019,24.0019,23.9948,23.9948,11700.0
2012-06-13 14:10:00,34.18,34.18,34.16,34.16,25600.0,23.9948,23.9948,23.9808,23.9808,25600.0
2012-06-13 14:15:00,34.16,34.18,34.16,34.17,31800.0,23.9808,23.9948,23.9808,23.9878,31800.0
2012-06-13 14:20:00,34.17,34.18,34.16,34.18,18900.0,23.9878,23.9948,23.9808,23.9948,18900.0
2012-06-13 14:25:00,34.18,34.18,34.15,34.16,17000.0,23.9948,23.9948,23.9738,23.9808,17000.0
2012-06-13 14:30:00,34.16,34.17,34.14,34.14,30000.0,23.9808,23.9878,23.9668,23.9668,30000.0
2012-06-13 14:35:00,34.14,34.15,34.13,34.14,19600.0,23.9668,23.9738,23.9597,23.9668,19600.0
2012-06-13 14:40:00,34.13,34.14,34.1,34.11,51400.0,23.9597,23.9668,23.9387,23.9457,51400.0
2012-06-13 14:45:00,34.1,34.13,34.09,34.13,15900.0,23.9387,23.9597,23.9317,23.9597,15900.0
2012-06-13 14:50:00,34.13,34.13,34.12,34.12,14000.0,23.9597,23.9597,23.9527,23.9527,14000.0
2012-06-13 14:55:00,34.12,34.12,34.11,34.11,8300.0,23.9527,23.9527,23.9457,23.9457,8300.0
2012-06-13 15:00:00,34.1,34.12,34.08,34.09,18700.0,23.9387,23.9527,23.9246,23.9317,18700.0
2012-06-13 15:05:00,34.09,34.1,34.08,34.1,27600.0,23.9317,23.9387,23.9246,23.9387,27600.0
2012-06-13 15:10:00,34.09,34.09,34.07,34.08,48000.0,23.9317,23.9317,23.9176,23.9246,48000.0
2012-06-13 15:15:00,34.09,34.09,34.04,34.04,28500.0,23.9317,23.9317,23.8966,23.8966,28500.0
2012-06-13 15:20:00,34.03,34.04,34.01,34.04,43300.0,23.8895,23.8966,23.8755,23.8966,43300.0
2012-06-13 15:25:00,34.03,34.04,34.0,34.01,178800.0,23.8895,23.8966,23.8685,23.8755,178800.0
2012-06-13 15:30:00,34.0,34.03,33.99,34.01,116900.0,23.8685,23.8895,23.8615,23.8755,116900.0
2012-06-13 15:35:00,34.01,34.02,34.0,34.02,125500.0,23.8755,23.8825,23.8685,23.8825,125500.0
2012-06-13 15:40:00,34.02,34.02,33.99,34.01,78400.0,23.8825,23.8825,23.8615,23.8755,78400.0
2012-06-13 15:45:00,34.01,34.02,33.96,33.97,144600.0,23.8755,23.8825,23.8404,23.8474,144600.0
2012-06-13 15:50:00,33.98,34.01,33.96,33.99,124200.0,23.8544,23.8755,23.8404,23.8615,124200.0
2012-06-13 15:55:00,33.99,34.05,33.99,34.05,659300.0,23.8615,23.9036,23.8615,23.9036,659300.0
2012-06-14 09:30:00,34.11,34.21,34.1,34.19,67600.0,23.9457,24.0159,23.9387,24.0019,67600.0
2012-06-14 09:35:00,34.19,34.25,34.19,34.21,191100.0,24.0019,24.044,24.0019,24.0159,191100.0
2012-06-14 09:40:00,34.21,34.24,34.2,34.2,43000.0,24.0159,24.037,24.0089,24.0089,43000.0
2012-06-14 09:45:00,34.2,34.24,34.2,34.22,44100.0,24.0089,24.037,24.0089,24.0229,44100.0
2012-06-14 09:50:00,34.22,34.27,34.22,34.27,28100.0,24.0229,24.058,24.0229,24.058,28100.0
2012-06-14 09:55:00,34.27,34.33,34.26,34.33,99500.0,24.058,24.1001,24.051,24.1001,99500.0
2012-06-14 10:00:00,34.33,34.38,34.33,34.37,73100.0,24.1001,24.1352,24.1001,24.1282,73100.0
2012-06-14 10:05:00,34.38,34.4,34.38,34.38,57100.0,24.1352,24.1493,24.1352,24.1352,57100.0
2012-06-14 10:10:00,34.39,34.4,34.37,34.37,17400.0,24.1423,24.1493,24.1282,24.1282,17400.0
2012-06-14 10:15:00,34.37,34.42,34.36,34.41,38500.0,24.1282,24.1633,24.1212,24.1563,38500.0
2012-06-14 10:20:00,34.41,34.41,34.35,34.35,346000.0,24.1563,24.1563,24.1142,24.1142,346000.0
2012-06-14 10:25:00,34.35,34.36,34.34,34.35,58900.0,24.1142,24.1212,24.1072,24.1142,58900.0
2012-06-14 10:30:00,34.35,34.36,34.32,34.33,50000.0,24.1142,24.1212,24.0931,24.1001,50000.0
2012-06-14 10:35:00,34.33,34.35,34.31,34.31,48600.0,24.1001,24.1142,24.0861,24.0861,48600.0
2012-06-14 10:40:00,34.32,34.33,34.32,34.32,43000.0,24.0931,24.1001,24.0931,24.0931,43000.0
2012-06-14 10:45:00,34.32,34.34,34.29,34.3,689200.0,24.0931,24.1072,24.0721,24.0791,689200.0
2012-06-14 10:50:00,34.3,34.33,34.3,34.33,26500.0,24.0791,24.1001,24.0791,24.1001,26500.0
2012-06-14 10:55:00,34.32,34.34,34.32,34.33,23100.0,24.0931,24.1072,24.0931,24.1001,23100.0
2012-06-14 11:00:00,34.33,34.35,34.33,34.33,23100.0,24.1001,24.1142,24.1001,24.1001,23100.0
2012-06-14 11:05:00,34.32,34.33,34.31,34.33,24800.0,24.0931,24.1001,24.0861,24.1001,24800.0
2012-06-14 11:10:00,34.33,34.35,34.32,34.35,30000.0,24.1001,24.1142,24.0931,24.1142,30000.0
2012-06-14 11:15:00,34.35,34.35,34.32,34.34,42900.0,24.1142,24.1142,24.0931,24.1072,42900.0
2012-06-14 11:20:00,34.34,34.35,34.33,34.35,24100.0,24.1072,24.1142,24.1001,24.1142,24100.0
2012-06-14 11:25:00,34.35,34.38,34.35,34.38,80700.0,24.1142,24.1352,24.1142,24.1352,80700.0
2012-06-14 11:30:00,34.38,34.38,34.36,34.36,44100.0,24.1352,24.1352,24.1212,24.1212,44100.0
2012-06-14 11:35:00,34.36,34.39,34.36,34.39,16500.0,24.1212,24.1423,24.1212,24.1423,16500.0
2012-06-14 11:40:00,34.39,34.39,34.38,34.38,10900.0,24.1423,24.1423,24.1352,24.1352,10900.0
2012-06-14 11:45:00,34.39,34.39,34.37,34.37,28100.0,24.1423,24.1423,24.1282,24.1282,28100.0
2012-06-14 11:50:00,34.37,34.38,34.36,34.37,20400.0,24.1282,24.1352,24.1212,24.1282,20400.0
2012-06-14 11:55:00,34.36,34.37,34.34,34.35,34900.0,24.1212,24.1282,24.1072,24.1142,34900.0
2012-06-14 12:00:00,34.36,34.37,34.35,34.37,20300.0,24.1212,24.1282,24.1142,24.1282,20300.0
2012-06-14 12:05:00,34.36,34.37,34.35,34.36,17400.0,24.1212,24.1282,24.1142,24.1212,17400.0
2012-06-14 12:10:00,34.36,34.38,34.35,34.36,30600.0,24.1212,24.1352,24.1142,24.1212,30600.0
2012-06-14 12:15:00,34.36,34.37,34.35,34.36,16000.0,24.1212,24.1282,24.1142,24.1212,16000.0
2012-06-14 12:20:00,34.36,34.37,34.35,34.37,15400.0,24.1212,24.1282,24.1142,24.1282,15400.0
2012-06-14 12:25:00,34.36,34.37,34.35,34.35,19800.0,24.1212,24.1282,24.1142,24.1142,19800.0
2012-06-14 12:30:00,34.35,34.36,34.34,34.36,16100.0,24.1142,24.1212,24.1072,24.1212,16100.0
2012-06-14 12:35:00,34.35,34.38,34.35,34.38,116400.0,24.1142,24.1352,24.1142,24.1352,116400.0
2012-06-14 12:40:00,34.38,34.39,34.37,34.39,60400.0,24.1352,24.1423,24.1282,24.1423,60400.0
2012-06-14 12:45:00,34.39,34.41,34.38,34.41,56900.0,24.1423,24.1563,24.1352,24.1563,56900.0
2012-06-14 12:50:00,34.41,34.41,34.39,34.39,61600.0,24.1563,24.1563,24.1423,24.1423,61600.0
2012-06-14 12:55:00,34.4,34.42,34.4,34.41,23600.0,24.1493,24.1633,24.1493,24.1563,23600.0
2012-06-14 13:00:00,34.41,34.43,34.4,34.43,24900.0,24.1563,24.1703,24.1493,24.1703,24900.0
2012-06-14 13:05:00,34.43,34.43,34.4,34.4,32200.0,24.1703,24.1703,24.1493,24.1493,32200.0
2012-06-14 13:10:00,34.41,34.42,34.4,34.4,26600.0,24.1563,24.1633,24.1493,24.1493,26600.0
2012-06-14 13:15:00,34.39,34.41,34.39,34.39,50100.0,24.1423,24.1563,24.1423,24.1423,50100.0
2012-06-14 13:20:00,34.39,34.4,34.36,34.37,75100.0,24.1423,24.1493,24.1212,24.1282,75100.0
2012-06-14 13:25:00,34.37,34.39,34.36,34.38,32600.0,24.1282,24.1423,24.1212,24.1352,32600.0
2012-06-14 13:30:00,34.37,34.39,34.37,34.38,28200.0,24.1282,24.1423,24.1282,24.1352,28200.0
2012-06-14 13:35:00,34.37,34.41,34.37,34.4,29300.0,24.1282,24.1563,24.1282,24.1493,29300.0
2012-06-14 13:40:00,34.4,34.4,34.39,34.39,30400.0,24.1493,24.1493,24.1423,24.1423,30400.0
2012-06-14 13:45:00,34.39,34.4,34.38,34.39,22800.0,24.1423,24.1493,24.1352,24.1423,22800.0
2012-06-14 13:50:00,34.39,34.41,34.39,34.4,65400.0,24.1423,24.1563,24.1423,24.1493,65400.0
2012-06-14 13:55:00,34.39,34.42,34.39,34.42,19100.0,24.1423,24.1633,24.1423,24.1633,19100.0
2012-06-14 14:00:00,34.41,34.43,34.41,34.43,15200.0,24.1563,24.1703,24.1563,24.1703,15200.0
2012-06-14 14:05:00,34.42,34.44,34.42,34.44,19300.0,24.1633,24.1774,24.1633,24.1774,19300.0
2012-06-14 14:10:00,34.44,34.44,34.42,34.43,30800.0,24.1774,24.1774,24.1633,24.1703,30800.0
2012-06-14 14:15:00,34.42,34.43,34.4,34.41,20100.0,24.1633,24.1703,24.1493,24.1563,20100.0
2012-06-14 14:20:00,34.41,34.42,34.4,34.41,19300.0,24.1563,24.1633,24.1493,24.1563,19300.0
2012-06-14 14:25:00,34.4,34.4,34.38,34.39,59300.0,24.1493,24.1493,24.1352,24.1423,59300.0
2012-06-14 14:30:00,34.39,34.39,34.38,34.38,20000.0,24.1423,24.1423,24.1352,24.1352,20000.0
2012-06-14 14:35:00,34.37,34.39,34.37,34.39,55400.0,24.1282,24.1423,24.1282,24.1423,55400.0
2012-06-14 14:40:00,34.39,34.4,34.38,34.39,18500.0,24.1423,24.1493,24.1352,24.1423,18500.0
2012-06-14 14:45:00,34.39,34.39,34.37,34.38,26500.0,24.1423,24.1423,24.1282,24.1352,26500.0
2012-06-14 14:50:00,34.38,34.4,34.38,34.39,32600.0,24.1352,24.1493,24.1352,24.1423,32600.0
2012-06-14 14:55:00,34.38,34.4,34.38,34.4,75100.0,24.1352,24.1493,24.1352,24.1493,75100.0
2012-06-14 15:00:00,34.4,34.42,34.39,34.41,141200.0,24.1493,24.1633,24.1423,24.1563,141200.0
2012-06-14 15:05:00,34.41,34.62,34.41,34.51,452900.0,24.1563,24.3037,24.1563,24.2265,452900.0
2012-06-14 15:10:00,34.52,34.59,34.49,34.58,325900.0,24.2335,24.2827,24.2125,24.2756,325900.0
2012-06-14 15:15:00,34.58,34.58,34.45,34.45,116300.0,24.2756,24.2756,24.1844,24.1844,116300.0
2012-06-14 15:20:00,34.46,34.49,34.42,34.42,259900.0,24.1914,24.2125,24.1633,24.1633,259900.0
2012-06-14 15:25:00,34.42,34.46,34.41,34.43,80600.0,24.1633,24.1914,24.1563,24.1703,80600.0
2012-06-14 15:30:00,34.43,34.47,34.42,34.45,100600.0,24.1703,24.1984,24.1633,24.1844,100600.0
2012-06-14 15:35:00,34.45,34.51,34.45,34.5,67000.0,24.1844,24.2265,24.1844,24.2195,67000.0
2012-06-14 15:40:00,34.5,34.52,34.48,34.48,207500.0,24.2195,24.2335,24.2054,24.2054,207500.0
2012-06-14 15:45:00,34.48,34.56,34.48,34.51,430500.0,24.2054,24.2616,24.2054,24.2265,430500.0
2012-06-14 15:50:00,34.51,34.53,34.47,34.48,251600.0,24.2265,24.2405,24.1984,24.2054,251600.0
2012-06-14 15:55:00,34.48,34.51,34.46,34.51,568800.0,24.2054,24.2265,24.1914,24.2265,568800.0
2012-06-15 09:30:00,34.34,34.46,34.34,34.43,58600.0,24.2725,24.3574,24.2725,24.3362,58600.0
2012-06-15 09:35:00,34.42,34.43,34.39,34.39,92000.0,24.3291,24.3362,24.3079,24.3079,92000.0
2012-06-15 09:40:00,34.38,34.41,34.36,34.39,101100.0,24.3008,24.322,24.2867,24.3079,101100.0
2012-06-15 09:45:00,34.4,34.4,34.35,34.36,86000.0,24.315,24.315,24.2796,24.2867,86000.0
2012-06-15 09:50:00,34.36,34.38,34.33,34.34,27100.0,24.2867,24.3008,24.2655,24.2725,27100.0
2012-06-15 09:55:00,34.33,34.42,34.33,34.41,107900.0,24.2655,24.3291,24.2655,24.322,107900.0
2012-06-15 10:00:00,34.41,34.43,34.4,34.41,91300.0,24.322,24.3362,24.315,24.322,91300.0
2012-06-15 10:05:00,34.41,34.43,34.4,34.41,260800.0,24.322,24.3362,24.315,24.322,260800.0
2012-06-15 10:10:00,34.41,34.41,34.4,34.41,236400.0,24.322,24.322,24.315,24.322,236400.0
2012-06-15 10:15:00,34.41,34.41,34.39,34.39,33100.0,24.322,24.322,24.3079,24.3079,33100.0
2012-06-15 10:20:00,34.4,34.4,34.37,34.38,76400.0,24.315,24.315,24.2938,24.3008,76400.0
2012-06-15 10:25:00,34.37,34.38,34.37,34.38,65500.0,24.2938,24.3008,24.2938,24.3008,65500.0
2012-06-15 10:30:00,34.38,34.4,34.38,34.4,108400.0,24.3008,24.315,24.3008,24.315,108400.0
2012-06-15 10:35:00,34.4,34.4,34.38,34.39,67300.0,24.315,24.315,24.3008,24.3079,67300.0
2012-06-15 10:40:00,34.39,34.4,34.36,34.37,67200.0,24.3079,24.315,24.2867,24.2938,67200.0
2012-06-15 10:45:00,34.37,34.39,34.37,34.39,116900.0,24.2938,24.3079,24.2938,24.3079,116900.0
2012-06-15 10:50:00,34.39,34.39,34.38,34.39,19300.0,24.3079,24.3079,24.3008,24.3079,19300.0
2012-06-15 10:55:00,34.38,34.39,34.38,34.39,11600.0,24.3008,24.3079,24.3008,24.3079,11600.0
2012-06-15 11:00:00,34.39,34.4,34.37,34.38,17900.0,24.3079,24.315,24.2938,24.3008,17900.0
2012-06-15 11:05:00,34.37,34.38,34.36,34.38,28300.0,24.2938,24.3008,24.2867,24.3008,28300.0
2012-06-15 11:10:00,34.38,34.4,34.37,34.4,31400.0,24.3008,24.315,24.2938,24.315,31400.0
2012-06-15 11:15:00,34.4,34.4,34.39,34.39,8200.0,24.315,24.315,24.3079,24.3079,8200.0
2012-06-15 11:20:00,34.39,34.39,34.37,34.38,32700.0,24.3079,24.3079,24.2938,24.3008,32700.0
2012-06-15 11:25:00,34.37,34.37,34.36,34.37,24900.0,24.2938,24.2938,24.2867,24.2938,24900.0
2012-06-15 11:30:00,34.37,34.39,34.37,34.37,17300.0,24.2938,24.3079,24.2938,24.2938,17300.0
2012-06-15 11:35:00,34.36,34.38,34.35,34.36,85800.0,24.2867,24.3008,24.2796,24.2867,85800.0
2012-06-15 11:40:00,34.36,34.38,34.36,34.36,35700.0,24.2867,24.3008,24.2867,24.2867,35700.0
2012-06-15 11:45:00,34.36,34.37,34.36,34.36,4900.0,24.2867,24.2938,24.2867,24.2867,4900.0
2012-06-15 11:50:00,34.37,34.37,34.34,34.35,13200.0,24.2938,24.2938,24.2725,24.2796,13200.0
2012-06-15 11:55:00,34.35,34.36,34.34,34.34,11400.0,24.2796,24.2867,24.2725,24.2725,11400.0
2012-06-15 12:00:00,34.34,34.35,34.33,34.35,8900.0,24.2725,24.2796,24.2655,24.2796,8900.0
2012-06-15 12:05:00,34.34,34.35,34.33,34.33,6700.0,24.2725,24.2796,24.2655,24.2655,6700.0
2012-06-15 12:10:00,34.34,34.34,34.32,34.32,8900.0,24.2725,24.2725,24.2584,24.2584,8900.0
2012-06-15 12:15:00,34.32,34.34,34.32,34.33,45100.0,24.2584,24.2725,24.2584,24.2655,45100.0
2012-06-15 12:20:00,34.33,34.34,34.3,34.3,43900.0,24.2655,24.2725,24.2443,24.2443,43900.0
2012-06-15 12:25:00,34.3,34.31,34.29,34.31,40100.0,24.2443,24.2513,24.2372,24.2513,40100.0
2012-06-15 12:30:00,34.31,34.31,34.29,34.3,23500.0,24.2513,24.2513,24.2372,24.2443,23500.0
2012-06-15 12:35:00,34.29,34.3,34.28,34.29,31500.0,24.2372,24.2443,24.2301,24.2372,31500.0
2012-06-15 12:40:00,34.29,34.29,34.28,34.29,42500.0,24.2372,24.2372,24.2301,24.2372,42500.0
2012-06-15 12:45:00,34.29,34.31,34.29,34.31,37000.0,24.2372,24.2513,24.2372,24.2513,37000.0
2012-06-15 12:50:00,34.3,34.32,34.3,34.32,34500.0,24.2443,24.2584,24.2443,24.2584,34500.0
2012-06-15 12:55:00,34.31,34.31,34.3,34.31,21700.0,24.2513,24.2513,24.2443,24.2513,21700.0
2012-06-15 13:00:00,34.32,34.35,34.31,34.35,29800.0,24.2584,24.2796,24.2513,24.2796,29800.0
2012-06-15 13:05:00,34.35,34.35,34.35,34.35,4700.0,24.2796,24.2796,24.2796,24.2796,4700.0
2012-06-15 13:10:00,34.35,34.35,34.34,34.34,14100.0,24.2796,24.2796,24.2725,24.2725,14100.0
2012-06-15 13:15:00,34.35,34.37,34.35,34.36,172100.0,24.2796,24.2938,24.2796,24.2867,172100.0
2012-06-15 13:20:00,34.36,34.36,34.34,34.34,57300.0,24.2867,24.2867,24.2725,24.2725,57300.0
2012-06-15 13:25:00,34.35,34.35,34.33,34.33,34100.0,24.2796,24.2796,24.2655,24.2655,34100.0
2012-06-15 13:30:00,34.32,34.33,34.31,34.32,13100.0,24.2584,24.2655,24.2513,24.2584,13100.0
2012-06-15 13:35:00,34.32,34.32,34.3,34.3,4900.0,24.2584,24.2584,24.2443,24.2443,4900.0
2012-06-15 13:40:00,34.3,34.31,34.29,34.3,136700.0,24.2443,24.2513,24.2372,24.2443,136700.0
2012-06-15 13:45:00,34.3,34.31,34.3,34.3,82800.0,24.2443,24.2513,24.2443,24.2443,82800.0
2012-06-15 13:50:00,34.3,34.31,34.28,34.29,17100.0,24.2443,24.2513,24.2301,24.2372,17100.0
2012-06-15 13:55:00,34.29,34.3,34.29,34.3,19600.0,24.2372,24.2443,24.2372,24.2443,19600.0
2012-06-15 14:00:00,34.31,34.31,34.3,34.3,25500.0,24.2513,24.2513,24.2443,24.2443,25500.0
2012-06-15 14:05:00,34.3,34.31,34.3,34.31,46400.0,24.2443,24.2513,24.2443,24.2513,46400.0
2012-06-15 14:10:00,34.31,34.32,34.3,34.32,16300.0,24.2513,24.2584,24.2443,24.2584,16300.0
2012-06-15 14:15:00,34.32,34.32,34.3,34.31,29800.0,24.2584,24.2584,24.2443,24.2513,29800.0
2012-06-15 14:20:00,34.3,34.32,34.3,34.32,15400.0,24.2443,24.2584,24.2443,24.2584,15400.0
2012-06-15 14:25:00,34.32,34.34,34.32,34.34,36200.0,24.2584,24.2725,24.2584,24.2725,36200.0
2012-06-15 14:30:00,34.34,34.34,34.33,34.33,14300.0,24.2725,24.2725,24.2655,24.2655,14300.0
2012-06-15 14:35:00,34.33,34.34,34.33,34.34,10500.0,24.2655,24.2725,24.2655,24.2725,10500.0
2012-06-15 14:40:00,34.34,34.35,34.33,34.35,34900.0,24.2725,24.2796,24.2655,24.2796,34900.0
2012-06-15 14:45:00,34.34,34.36,34.32,34.32,33900.0,24.2725,24.2867,24.2584,24.2584,33900.0
2012-06-15 14:50:00,34.33,34.33,34.29,34.29,95400.0,24.2655,24.2655,24.2372,24.2372,95400.0
2012-06-15 14:55:00,34.3,34.31,34.29,34.3,52200.0,24.2443,24.2513,24.2372,24.2443,52200.0
2012-06-15 15:00:00,34.29,34.31,34.29,34.31,43200.0,24.2372,24.2513,24.2372,24.2513,43200.0
2012-06-15 15:05:00,34.3,34.32,34.28,34.29,90200.0,24.2443,24.2584,24.2301,24.2372,90200.0
2012-06-15 15:10:00,34.3,34.31,34.29,34.3,37500.0,24.2443,24.2513,24.2372,24.2443,37500.0
2012-06-15 15:15:00,34.31,34.32,34.3,34.32,81800.0,24.2513,24.2584,24.2443,24.2584,81800.0
2012-06-15 15:20:00,34.32,34.33,34.31,34.32,84200.0,24.2584,24.2655,24.2513,24.2584,84200.0
2012-06-15 15:25:00,34.32,34.34,34.31,34.33,113000.0,24.2584,24.2725,24.2513,24.2655,113000.0
2012-06-15 15:30:00,34.34,34.34,34.32,34.33,91300.0,24.2725,24.2725,24.2584,24.2655,91300.0
2012-06-15 15:35:00,34.32,34.34,34.32,34.33,469900.0,24.2584,24.2725,24.2584,24.2655,469900.0
2012-06-15 15:40:00,34.32,34.35,34.31,34.31,213800.0,24.2584,24.2796,24.2513,24.2513,213800.0
2012-06-15 15:45:00,34.32,34.35,34.32,34.35,210000.0,24.2584,24.2796,24.2584,24.2796,210000.0
2012-06-15 15:50:00,34.34,34.35,34.33,34.33,254500.0,24.2725,24.2796,24.2655,24.2655,254500.0
2012-06-15 15:55:00,34.34,34.37,34.33,34.35,1129200.0,24.2725,24.2938,24.2655,24.2796,1129200.0
2012-06-18 09:30:00,34.34,34.34,34.24,34.27,61300.0,24.2725,24.2725,24.2019,24.2231,61300.0
2012-06-18 09:35:00,34.27,34.33,34.27,34.33,26700.0,24.2231,24.2655,24.2231,24.2655,26700.0
2012-06-18 09:40:00,34.33,34.35,34.32,34.32,29500.0,24.2655,24.2796,24.2584,24.2584,29500.0
2012-06-18 09:45:00,34.33,34.34,34.3,34.33,123700.0,24.2655,24.2725,24.2443,24.2655,123700.0
2012-06-18 09:50:00,34.33,34.34,34.3,34.31,128000.0,24.2655,24.2725,24.2443,24.2513,128000.0
2012-06-18 09:55:00,34.31,34.33,34.31,34.33,37900.0,24.2513,24.2655,24.2513,24.2655,37900.0
2012-06-18 10:00:00,34.34,34.39,34.32,34.39,107100.0,24.2725,24.3079,24.2584,24.3079,107100.0
2012-06-18 10:05:00,34.38,34.39,34.35,34.35,61400.0,24.3008,24.3079,24.2796,24.2796,61400.0
2012-06-18 10:10:00,34.35,34.37,34.34,34.36,32300.0,24.2796,24.2938,24.2725,24.2867,32300.0
2012-06-18 10:15:00,34.36,34.4,34.35,34.39,32700.0,24.2867,24.315,24.2796,24.3079,32700.0
2012-06-18 10:20:00,34.39,34.4,34.37,34.38,30100.0,24.3079,24.315,24.2938,24.3008,30100.0
2012-06-18 10:25:00,34.38,34.38,34.36,34.36,58100.0,24.3008,24.3008,24.2867,24.2867,58100.0
2012-06-18 10:30:00,34.36,34.37,34.34,34.36,56300.0,24.2867,24.2938,24.2725,24.2867,56300.0
2012-06-18 10:35:00,34.36,34.4,34.36,34.39,48500.0,24.2867,24.315,24.2867,24.3079,48500.0
2012-06-18 10:40:00,34.39,34.42,34.39,34.4,17900.0,24.3079,24.3291,24.3079,24.315,17900.0
2012-06-18 10:45:00,34.41,34.45,34.39,34.44,53800.0,24.322,24.3503,24.3079,24.3432,53800.0
2012-06-18 10:50:00,34.43,34.44,34.4,34.4,32900.0,24.3362,24.3432,24.315,24.315,32900.0
2012-06-18 10:55:00,34.39,34.4,34.36,34.36,33800.0,24.3079,24.315,24.2867,24.2867,33800.0
2012-06-18 11:00:00,34.36,34.38,34.36,34.37,60800.0,24.2867,24.3008,24.2867,24.2938,60800.0
2012-06-18 11:05:00,34.38,34.39,34.36,34.38,110300.0,24.3008,24.3079,24.2867,24.3008,110300.0
2012-06-18 11:10:00,34.37,34.39,34.37,34.39,62900.0,24.2938,24.3079,24.2938,24.3079,62900.0
2012-06-18 11:15:00,34.39,34.4,34.35,34.36,74100.0,24.3079,24.315,24.2796,24.2867,74100.0
2012-06-18 11:20:00,34.37,34.38,34.36,34.37,22800.0,24.2938,24.3008,24.2867,24.2938,22800.0
2012-06-18 11:25:00,34.37,34.4,34.37,34.39,56900.0,24.2938,24.315,24.2938,24.3079,56900.0
2012-06-18 11:30:00,34.4,34.41,34.4,34.4,9100.0,24.315,24.322,24.315,24.315,9100.0
2012-06-18 11:35:00,34.4,34.41,34.37,34.38,20300.0,24.315,24.322,24.2938,24.3008,20300.0
2012-06-18 11:40:00,34.37,34.38,34.36,34.38,30800.0,24.2938,24.3008,24.2867,24.3008,30800.0
2012-06-18 11:45:00,34.38,34.4,34.37,34.38,18200.0,24.3008,24.315,24.2938,24.3008,18200.0
2012-06-18 11:50:00,34.38,34.4,34.36,34.39,54400.0,24.3008,24.315,24.2867,24.3079,54400.0
2012-06-18 11:55:00,34.39,34.4,34.37,34.38,25300.0,24.3079,24.315,24.2938,24.3008,25300.0
2012-06-18 12:00:00,34.38,34.39,34.37,34.37,32300.0,24.3008,24.3079,24.2938,24.2938,32300.0
2012-06-18 12:05:00,34.37,34.37,34.35,34.36,12300.0,24.2938,24.2938,24.2796,24.2867,12300.0
2012-06-18 12:10:00,34.36,34.36,34.34,34.36,20900.0,24.2867,24.2867,24.2725,24.2867,20900.0
2012-06-18 12:15:00,34.36,34.38,34.35,34.38,19900.0,24.2867,24.3008,24.2796,24.3008,19900.0
2012-06-18 12:20:00,34.38,34.38,34.36,34.37,15200.0,24.3008,24.3008,24.2867,24.2938,15200.0
2012-06-18 12:25:00,34.37,34.38,34.36,34.37,13200.0,24.2938,24.3008,24.2867,24.2938,13200.0
2012-06-18 12:30:00,34.37,34.37,34.35,34.37,11700.0,24.2938,24.2938,24.2796,24.2938,11700.0
2012-06-18 12:35:00,34.36,34.37,34.35,34.36,13200.0,24.2867,24.2938,24.2796,24.2867,13200.0
2012-06-18 12:40:00,34.36,34.38,34.35,34.38,12300.0,24.2867,24.3008,24.2796,24.3008,12300.0
2012-06-18 12:45:00,34.38,34.39,34.37,34.39,12700.0,24.3008,24.3079,24.2938,24.3079,12700.0
2012-06-18 12:50:00,34.4,34.41,34.38,34.38,10100.0,24.315,24.322,24.3008,24.3008,10100.0
2012-06-18 12:55:00,34.39,34.39,34.37,34.38,15700.0,24.3079,24.3079,24.2938,24.3008,15700.0
2012-06-18 13:00:00,34.38,34.39,34.37,34.38,14400.0,24.3008,24.3079,24.2938,24.3008,14400.0
2012-06-18 13:05:00,34.38,34.39,34.37,34.38,12300.0,24.3008,24.3079,24.2938,24.3008,12300.0
2012-06-18 13:10:00,34.38,34.39,34.37,34.39,10200.0,24.3008,24.3079,24.2938,24.3079,10200.0
2012-06-18 13:15:00,34.39,34.4,34.39,34.4,6700.0,24.3079,24.315,24.3079,24.315,6700.0
2012-06-18 13:20:00,34.4,34.4,34.39,34.4,8000.0,24.315,24.315,24.3079,24.315,8000.0
2012-06-18 13:25:00,34.4,34.42,34.4,34.42,15800.0,24.315,24.3291,24.315,24.3291,15800.0
2012-06-18 13:30:00,34.41,34.42,34.4,34.4,16500.0,24.322,24.3291,24.315,24.315,16500.0
2012-06-18 13:35:00,34.4,34.42,34.4,34.42,6700.0,24.315,24.3291,24.315,24.3291,6700.0
2012-06-18 13:40:00,34.42,34.42,34.39,34.4,13000.0,24.3291,24.3291,24.3079,24.315,13000.0
2012-06-18 13:45:00,34.4,34.42,34.4,34.41,55500.0,24.315,24.3291,24.315,24.322,55500.0
2012-06-18 13:50:00,34.41,34.41,34.4,34.41,9700.0,24.322,24.322,24.315,24.322,9700.0
2012-06-18 13:55:00,34.41,34.42,34.4,34.42,15000.0,24.322,24.3291,24.315,24.3291,15000.0
2012-06-18 14:00:00,34.42,34.42,34.4,34.41,14600.0,24.3291,24.3291,24.315,24.322,14600.0
2012-06-18 14:05:00,34.41,34.41,34.4,34.41,8800.0,24.322,24.322,24.315,24.322,8800.0
2012-06-18 14:10:00,34.42,34.44,34.42,34.44,23800.0,24.3291,24.3432,24.3291,24.3432,23800.0
2012-06-18 14:15:00,34.44,34.47,34.44,34.45,25400.0,24.3432,24.3644,24.3432,24.3503,25400.0
2012-06-18 14:20:00,34.45,34.46,34.44,34.46,9800.0,24.3503,24.3574,24.3432,24.3574,9800.0
2012-06-18 14:25:00,34.46,34.46,34.43,34.44,15200.0,24.3574,24.3574,24.3362,24.3432,15200.0
2012-06-18 14:30:00,34.44,34.46,34.43,34.45,5700.0,24.3432,24.3574,24.3362,24.3503,5700.0
2012-06-18 14:35:00,34.46,34.47,34.45,34.46,12800.0,24.3574,24.3644,24.3503,24.3574,12800.0
2012-06-18 14:40:00,34.46,34.46,34.44,34.45,22400.0,24.3574,24.3574,24.3432,24.3503,22400.0
2012-06-18 14:45:00,34.45,34.45,34.42,34.43,23500.0,24.3503,24.3503,24.3291,24.3362,23500.0
2012-06-18 14:50:00,34.43,34.44,34.42,34.43,14600.0,24.3362,24.3432,24.3291,24.3362,14600.0
2012-06-18 14:55:00,34.43,34.44,34.42,34.43,18300.0,24.3362,24.3432,24.3291,24.3362,18300.0
2012-06-18 15:00:00,34.43,34.45,34.43,34.45,30600.0,24.3362,24.3503,24.3362,24.3503,30600.0
2012-06-18 15:05:00,34.45,34.45,34.43,34.43,8900.0,24.3503,24.3503,24.3362,24.3362,8900.0
2012-06-18 15:10:00,34.42,34.43,34.39,34.39,24500.0,24.3291,24.3362,24.3079,24.3079,24500.0
2012-06-18 15:15:00,34.39,34.4,34.38,34.39,31000.0,24.3079,24.315,24.3008,24.3079,31000.0
2012-06-18 15:20:00,34.39,34.41,34.39,34.41,18000.0,24.3079,24.322,24.3079,24.322,18000.0
2012-06-18 15:25:00,34.41,34.43,34.39,34.42,30500.0,24.322,24.3362,24.3079,24.3291,30500.0
2012-06-18 15:30:00,34.42,34.43,34.4,34.4,52900.0,24.3291,24.3362,24.315,24.315,52900.0
2012-06-18 15:35:00,34.4,34.41,34.39,34.41,43000.0,24.315,24.322,24.3079,24.322,43000.0
2012-06-18 15:40:00,34.41,34.44,34.4,34.42,55900.0,24.322,24.3432,24.315,24.3291,55900.0
2012-06-18 15:45:00,34.42,34.43,34.4,34.41,120000.0,24.3291,24.3362,24.315,24.322,120000.0
2012-06-18 15:50:00,34.41,34.42,34.38,34.39,120300.0,24.322,24.3291,24.3008,24.3079,120300.0
2012-06-18 15:55:00,34.39,34.43,34.39,34.42,272200.0,24.3079,24.3362,24.3079,24.3291,272200.0
2012-06-19 09:30:00,34.47,34.51,34.43,34.45,41500.0,24.3644,24.3927,24.3362,24.3503,41500.0
2012-06-19 09:35:00,34.44,34.47,34.4,34.4,1117400.0,24.3432,24.3644,24.315,24.315,1117400.0
2012-06-19 09:40:00,34.4,34.41,34.37,34.37,151300.0,24.315,24.322,24.2938,24.2938,151300.0
2012-06-19 09:45:00,34.38,34.39,34.35,34.37,589200.0,24.3008,24.3079,24.2796,24.2938,589200.0
2012-06-19 09:50:00,34.37,34.41,34.37,34.41,14500.0,24.2938,24.322,24.2938,24.322,14500.0
2012-06-19 09:55:00,34.4,34.42,34.39,34.41,14400.0,24.315,24.3291,24.3079,24.322,14400.0
2012-06-19 10:00:00,34.42,34.43,34.41,34.43,285700.0,24.3291,24.3362,24.322,24.3362,285700.0
2012-06-19 10:05:00,34.43,34.44,34.42,34.42,299800.0,24.3362,24.3432,24.3291,24.3291,299800.0
2012-06-19 10:10:00,34.41,34.44,34.41,34.44,118600.0,24.322,24.3432,24.322,24.3432,118600.0
2012-06-19 10:15:00,34.44,34.45,34.42,34.44,28100.0,24.3432,24.3503,24.3291,24.3432,28100.0
2012-06-19 10:20:00,34.44,34.46,34.44,34.45,13100.0,24.3432,24.3574,24.3432,24.3503,13100.0
2012-06-19 10:25:00,34.46,34.48,34.45,34.47,8500.0,24.3574,24.3715,24.3503,24.3644,8500.0
2012-06-19 10:30:00,34.48,34.49,34.47,34.49,24700.0,24.3715,24.3786,24.3644,24.3786,24700.0
2012-06-19 10:35:00,34.48,34.51,34.48,34.49,37900.0,24.3715,24.3927,24.3715,24.3786,37900.0
2012-06-19 10:40:00,34.49,34.5,34.48,34.49,75000.0,24.3786,24.3856,24.3715,24.3786,75000.0
2012-06-19 10:45:00,34.49,34.52,34.49,34.52,89800.0,24.3786,24.3998,24.3786,24.3998,89800.0
2012-06-19 10:50:00,34.52,34.54,34.52,34.54,30100.0,24.3998,24.4139,24.3998,24.4139,30100.0
2012-06-19 10:55:00,34.54,34.54,34.51,34.52,7100.0,24.4139,24.4139,24.3927,24.3998,7100.0
2012-06-19 11:00:00,34.53,34.54,34.51,34.52,83400.0,24.4068,24.4139,24.3927,24.3998,83400.0
2012-06-19 11:05:00,34.52,34.52,34.51,34.51,87600.0,24.3998,24.3998,24.3927,24.3927,87600.0
2012-06-19 11:10:00,34.51,34.53,34.49,34.49,276400.0,24.3927,24.4068,24.3786,24.3786,276400.0
2012-06-19 11:15:00,34.5,34.5,34.47,34.48,225700.0,24.3856,24.3856,24.3644,24.3715,225700.0
2012-06-19 11:20:00,34.47,34.48,34.45,34.46,400100.0,24.3644,24.3715,24.3503,24.3574,400100.0
2012-06-19 11:25:00,34.46,34.47,34.45,34.46,182200.0,24.3574,24.3644,24.3503,24.3574,182200.0
2012-06-19 11:30:00,34.46,34.46,34.45,34.45,167600.0,24.3574,24.3574,24.3503,24.3503,167600.0
2012-06-19 11:35:00,34.45,34.45,34.43,34.44,488000.0,24.3503,24.3503,24.3362,24.3432,488000.0
2012-06-19 11:40:00,34.44,34.45,34.43,34.45,233500.0,24.3432,24.3503,24.3362,24.3503,233500.0
2012-06-19 11:45:00,34.45,34.45,34.44,34.44,158100.0,24.3503,24.3503,24.3432,24.3432,158100.0
2012-06-19 11:50:00,34.45,34.45,34.42,34.43,201700.0,24.3503,24.3503,24.3291,24.3362,201700.0
2012-06-19 11:55:00,34.43,34.43,34.41,34.41,345900.0,24.3362,24.3362,24.322,24.322,345900.0
2012-06-19 12:00:00,34.42,34.44,34.41,34.44,25500.0,24.3291,24.3432,24.322,24.3432,25500.0
2012-06-19 12:05:00,34.44,34.44,34.41,34.41,140400.0,24.3432,24.3432,24.322,24.322,140400.0
2012-06-19 12:10:00,34.41,34.42,34.41,34.42,144100.0,24.322,24.3291,24.322,24.3291,144100.0
2012-06-19 12:15:00,34.41,34.42,34.41,34.41,129000.0,24.322,24.3291,24.322,24.322,129000.0
2012-06-19 12:20:00,34.41,34.42,34.41,34.41,107400.0,24.322,24.3291,24.322,24.322,107400.0
2012-06-19 12:25:00,34.41,34.42,34.41,34.42,322000.0,24.322,24.3291,24.322,24.3291,322000.0
2012-06-19 12:30:00,34.42,34.43,34.41,34.43,252900.0,24.3291,24.3362,24.322,24.3362,252900.0
2012-06-19 12:35:00,34.43,34.44,34.42,34.42,188600.0,24.3362,24.3432,24.3291,24.3291,188600.0
2012-06-19 12:40:00,34.43,34.43,34.42,34.42,186000.0,24.3362,24.3362,24.3291,24.3291,186000.0
2012-06-19 12:45:00,34.42,34.43,34.42,34.43,137300.0,24.3291,24.3362,24.3291,24.3362,137300.0
2012-06-19 12:50:00,34.42,34.42,34.41,34.41,128100.0,24.3291,24.3291,24.322,24.322,128100.0
2012-06-19 12:55:00,34.41,34.43,34.41,34.42,183000.0,24.322,24.3362,24.322,24.3291,183000.0
2012-06-19 13:00:00,34.42,34.43,34.41,34.42,262200.0,24.3291,24.3362,24.322,24.3291,262200.0
2012-06-19 13:05:00,34.42,34.43,34.42,34.43,157000.0,24.3291,24.3362,24.3291,24.3362,157000.0
2012-06-19 13:10:00,34.42,34.44,34.42,34.43,68900.0,24.3291,24.3432,24.3291,24.3362,68900.0
2012-06-19 13:15:00,34.43,34.44,34.42,34.43,183200.0,24.3362,24.3432,24.3291,24.3362,183200.0
2012-06-19 13:20:00,34.44,34.45,34.43,34.45,292500.0,24.3432,24.3503,24.3362,24.3503,292500.0
2012-06-19 13:25:00,34.45,34.46,34.44,34.45,65100.0,24.3503,24.3574,24.3432,24.3503,65100.0
2012-06-19 13:30:00,34.45,34.47,34.45,34.46,226500.0,24.3503,24.3644,24.3503,24.3574,226500.0
2012-06-19 13:35:00,34.47,34.48,34.46,34.47,120100.0,24.3644,24.3715,24.3574,24.3644,120100.0
2012-06-19 13:40:00,34.47,34.48,34.45,34.47,567800.0,24.3644,24.3715,24.3503,24.3644,567800.0
2012-06-19 13:45:00,34.48,34.48,34.46,34.46,78900.0,24.3715,24.3715,24.3574,24.3574,78900.0
2012-06-19 13:50:00,34.46,34.47,34.46,34.46,34500.0,24.3574,24.3644,24.3574,24.3574,34500.0
2012-06-19 13:55:00,34.46,34.47,34.46,34.46,138900.0,24.3574,24.3644,24.3574,24.3574,138900.0
2012-06-19 14:00:00,34.47,34.47,34.46,34.46,27500.0,24.3644,24.3644,24.3574,24.3574,27500.0
2012-06-19 14:05:00,34.47,34.47,34.43,34.44,442000.0,24.3644,24.3644,24.3362,24.3432,442000.0
2012-06-19 14:10:00,34.44,34.44,34.43,34.44,74000.0,24.3432,24.3432,24.3362,24.3432,74000.0
2012-06-19 14:15:00,34.44,34.44,34.43,34.43,131500.0,24.3432,24.3432,24.3362,24.3362,131500.0
2012-06-19 14:20:00,34.43,34.44,34.43,34.44,50800.0,24.3362,24.3432,24.3362,24.3432,50800.0
2012-06-19 14:25:00,34.44,34.44,34.4,34.41,317600.0,24.3432,24.3432,24.315,24.322,317600.0
2012-06-19 14:30:00,34.41,34.41,34.37,34.38,127000.0,24.322,24.322,24.2938,24.3008,127000.0
2012-06-19 14:35:00,34.38,34.41,34.38,34.4,26500.0,24.3008,24.322,24.3008,24.315,26500.0
2012-06-19 14:40:00,34.41,34.41,34.39,34.39,138900.0,24.322,24.322,24.3079,24.3079,138900.0
2012-06-19 14:45:00,34.39,34.39,34.37,34.37,424700.0,24.3079,24.3079,24.2938,24.2938,424700.0
2012-06-19 14:50:00,34.37,34.39,34.37,34.38,259700.0,24.2938,24.3079,24.2938,24.3008,259700.0
2012-06-19 14:55:00,34.39,34.41,34.38,34.41,158700.0,24.3079,24.322,24.3008,24.322,158700.0
2012-06-19 15:00:00,34.4,34.41,34.39,34.39,137300.0,24.315,24.322,24.3079,24.3079,137300.0
2012-06-19 15:05:00,34.4,34.41,34.39,34.41,116700.0,24.315,24.322,24.3079,24.322,116700.0
2012-06-19 15:10:00,34.42,34.42,34.4,34.41,46400.0,24.3291,24.3291,24.315,24.322,46400.0
2012-06-19 15:15:00,34.41,34.44,34.4,34.44,55900.0,24.322,24.3432,24.315,24.3432,55900.0
2012-06-19 15:20:00,34.44,34.46,34.44,34.45,13900.0,24.3432,24.3574,24.3432,24.3503,13900.0
2012-06-19 15:25:00,34.45,34.46,34.42,34.43,50000.0,24.3503,24.3574,24.3291,24.3362,50000.0
2012-06-19 15:30:00,34.43,34.44,34.42,34.42,35800.0,24.3362,24.3432,24.3291,24.3291,35800.0
2012-06-19 15:35:00,34.42,34.43,34.39,34.41,81200.0,24.3291,24.3362,24.3079,24.322,81200.0
2012-06-19 15:40:00,34.41,34.42,34.4,34.41,35300.0,24.322,24.3291,24.315,24.322,35300.0
2012-06-19 15:45:00,34.4,34.42,34.38,34.39,60400.0,24.315,24.3291,24.3008,24.3079,60400.0
2012-06-19 15:50:00,34.39,34.4,34.38,34.39,121900.0,24.3079,24.315,24.3008,24.3079,121900.0
2012-06-19 15:55:00,34.39,34.41,34.38,34.4,205600.0,24.3079,24.322,24.3008,24.315,205600.0
2012-06-20 09:30:00,34.31,34.31,34.16,34.17,354100.0,24.2513,24.2513,24.1453,24.1524,354100.0
2012-06-20 09:35:00,34.16,34.19,34.14,34.14,137200.0,24.1453,24.1665,24.1312,24.1312,137200.0
2012-06-20 09:40:00,34.14,34.15,34.13,34.14,81700.0,24.1312,24.1383,24.1241,24.1312,81700.0
2012-06-20 09:45:00,34.13,34.15,34.12,34.12,286500.0,24.1241,24.1383,24.117,24.117,286500.0
2012-06-20 09:50:00,34.12,34.15,34.12,34.15,105000.0,24.117,24.1383,24.117,24.1383,105000.0
2012-06-20 09:55:00,34.15,34.16,34.12,34.14,41100.0,24.1383,24.1453,24.117,24.1312,41100.0
2012-06-20 10:00:00,34.14,34.14,34.12,34.12,19100.0,24.1312,24.1312,24.117,24.117,19100.0
2012-06-20 10:05:00,34.12,34.15,34.12,34.15,35800.0,24.117,24.1383,24.117,24.1383,35800.0
2012-06-20 10:10:00,34.14,34.2,34.14,34.2,16400.0,24.1312,24.1736,24.1312,24.1736,16400.0
2012-06-20 10:15:00,34.2,34.2,34.17,34.19,22600.0,24.1736,24.1736,24.1524,24.1665,22600.0
2012-06-20 10:20:00,34.18,34.19,34.16,34.17,10600.0,24.1595,24.1665,24.1453,24.1524,10600.0
2012-06-20 10:25:00,34.17,34.19,34.17,34.18,9800.0,24.1524,24.1665,24.1524,24.1595,9800.0
2012-06-20 10:30:00,34.17,34.2,34.17,34.19,15900.0,24.1524,24.1736,24.1524,24.1665,15900.0
2012-06-20 10:35:00,34.18,34.18,34.17,34.18,13200.0,24.1595,24.1595,24.1524,24.1595,13200.0
2012-06-20 10:40:00,34.17,34.19,34.17,34.18,10000.0,24.1524,24.1665,24.1524,24.1595,10000.0
2012-06-20 10:45:00,34.17,34.19,34.16,34.16,13700.0,24.1524,24.1665,24.1453,24.1453,13700.0
2012-06-20 10:50:00,34.17,34.17,34.15,34.16,28000.0,24.1524,24.1524,24.1383,24.1453,28000.0
2012-06-20 10:55:00,34.15,34.18,34.15,34.17,23200.0,24.1383,24.1595,24.1383,24.1524,23200.0
2012-06-20 11:00:00,34.17,34.18,34.17,34.17,28500.0,24.1524,24.1595,24.1524,24.1524,28500.0
2012-06-20 11:05:00,34.17,34.17,34.15,34.15,50300.0,24.1524,24.1524,24.1383,24.1383,50300.0
2012-06-20 11:10:00,34.15,34.17,34.15,34.16,18800.0,24.1383,24.1524,24.1383,24.1453,18800.0
2012-06-20 11:15:00,34.16,34.16,34.14,34.15,14300.0,24.1453,24.1453,24.1312,24.1383,14300.0
2012-06-20 11:20:00,34.15,34.16,34.14,34.14,30600.0,24.1383,24.1453,24.1312,24.1312,30600.0
2012-06-20 11:25:00,34.15,34.16,34.14,34.16,10400.0,24.1383,24.1453,24.1312,24.1453,10400.0
2012-06-20 11:30:00,34.16,34.16,34.15,34.16,37400.0,24.1453,24.1453,24.1383,24.1453,37400.0
2012-06-20 11:35:00,34.16,34.16,34.14,34.14,16000.0,24.1453,24.1453,24.1312,24.1312,16000.0
2012-06-20 11:40:00,34.15,34.16,34.14,34.16,16000.0,24.1383,24.1453,24.1312,24.1453,16000.0
2012-06-20 11:45:00,34.16,34.17,34.15,34.16,17100.0,24.1453,24.1524,24.1383,24.1453,17100.0
2012-06-20 11:50:00,34.15,34.16,34.14,34.15,40800.0,24.1383,24.1453,24.1312,24.1383,40800.0
2012-06-20 11:55:00,34.15,34.15,34.14,34.14,12100.0,24.1383,24.1383,24.1312,24.1312,12100.0
2012-06-20 12:00:00,34.14,34.15,34.13,34.14,176900.0,24.1312,24.1383,24.1241,24.1312,176900.0
2012-06-20 12:05:00,34.14,34.14,34.12,34.13,85100.0,24.1312,24.1312,24.117,24.1241,85100.0
2012-06-20 12:10:00,34.13,34.14,34.13,34.14,59900.0,24.1241,24.1312,24.1241,24.1312,59900.0
2012-06-20 12:15:00,34.13,34.15,34.13,34.13,29900.0,24.1241,24.1383,24.1241,24.1241,29900.0
2012-06-20 12:20:00,34.13,34.14,34.1,34.1,28100.0,24.1241,24.1312,24.1029,24.1029,28100.0
2012-06-20 12:25:00,34.1,34.12,34.09,34.12,32200.0,24.1029,24.117,24.0958,24.117,32200.0
2012-06-20 12:30:00,34.13,34.15,33.99,34.08,777400.0,24.1241,24.1383,24.0252,24.0888,777400.0
2012-06-20 12:35:00,34.08,34.08,34.02,34.04,167000.0,24.0888,24.0888,24.0464,24.0605,167000.0
2012-06-20 12:40:00,34.05,34.1,34.04,34.1,394200.0,24.0676,24.1029,24.0605,24.1029,394200.0
2012-06-20 12:45:00,34.11,34.13,34.09,34.09,77300.0,24.11,24.1241,24.0958,24.0958,77300.0
2012-06-20 12:50:00,34.09,34.1,34.07,34.09,24600.0,24.0958,24.1029,24.0817,24.0958,24600.0
2012-06-20 12:55:00,34.09,34.14,34.09,34.13,41100.0,24.0958,24.1312,24.0958,24.1241,41100.0
2012-06-20 13:00:00,34.13,34.17,34.13,34.17,100300.0,24.1241,24.1524,24.1241,24.1524,100300.0
2012-06-20 13:05:00,34.17,34.22,34.16,34.2,190800.0,24.1524,24.1877,24.1453,24.1736,190800.0
2012-06-20 13:10:00,34.19,34.19,34.16,34.17,99300.0,24.1665,24.1665,24.1453,24.1524,99300.0
2012-06-20 13:15:00,34.18,34.2,34.16,34.16,44500.0,24.1595,24.1736,24.1453,24.1453,44500.0
2012-06-20 13:20:00,34.16,34.2,34.16,34.19,542900.0,24.1453,24.1736,24.1453,24.1665,542900.0
2012-06-20 13:25:00,34.19,34.2,34.18,34.19,42600.0,24.1665,24.1736,24.1595,24.1665,42600.0
2012-06-20 13:30:00,34.19,34.2,34.17,34.17,40700.0,24.1665,24.1736,24.1524,24.1524,40700.0
2012-06-20 13:35:00,34.18,34.19,34.16,34.18,14900.0,24.1595,24.1665,24.1453,24.1595,14900.0
2012-06-20 13:40:00,34.17,34.19,34.16,34.19,21400.0,24.1524,24.1665,24.1453,24.1665,21400.0
2012-06-20 13:45:00,34.18,34.19,34.17,34.18,7700.0,24.1595,24.1665,24.1524,24.1595,7700.0
2012-06-20 13:50:00,34.17,34.17,34.16,34.16,7600.0,24.1524,24.1524,24.1453,24.1453,7600.0
2012-06-20 13:55:00,34.16,34.17,34.14,34.17,24200.0,24.1453,24.1524,24.1312,24.1524,24200.0
2012-06-20 14:00:00,34.17,34.17,34.14,34.17,24300.0,24.1524,24.1524,24.1312,24.1524,24300.0
2012-06-20 14:05:00,34.17,34.17,34.16,34.17,15000.0,24.1524,24.1524,24.1453,24.1524,15000.0
2012-06-20 14:10:00,34.17,34.19,34.16,34.16,48200.0,24.1524,24.1665,24.1453,24.1453,48200.0
2012-06-20 14:15:00,34.16,34.18,34.11,34.11,59700.0,24.1453,24.1595,24.11,24.11,59700.0
2012-06-20 14:20:00,34.11,34.14,34.08,34.09,194800.0,24.11,24.1312,24.0888,24.0958,194800.0
2012-06-20 14:25:00,34.09,34.1,34.08,34.09,80100.0,24.0958,24.1029,24.0888,24.0958,80100.0
2012-06-20 14:30:00,34.09,34.12,34.09,34.1,35500.0,24.0958,24.117,24.0958,24.1029,35500.0
2012-06-20 14:35:00,34.09,34.14,34.08,34.1,47700.0,24.0958,24.1312,24.0888,24.1029,47700.0
2012-06-20 14:40:00,34.1,34.1,34.07,34.08,93700.0,24.1029,24.1029,24.0817,24.0888,93700.0
2012-06-20 14:45:00,34.07,34.07,34.04,34.06,106800.0,24.0817,24.0817,24.0605,24.0746,106800.0
2012-06-20 14:50:00,34.07,34.08,34.05,34.08,13100.0,24.0817,24.0888,24.0676,24.0888,13100.0
2012-06-20 14:55:00,34.08,34.11,34.07,34.09,18300.0,24.0888,24.11,24.0817,24.0958,18300.0
2012-06-20 15:00:00,34.1,34.1,34.08,34.09,57300.0,24.1029,24.1029,24.0888,24.0958,57300.0
2012-06-20 15:05:00,34.08,34.1,34.08,34.09,9900.0,24.0888,24.1029,24.0888,24.0958,9900.0
2012-06-20 15:10:00,34.08,34.13,34.08,34.12,52300.0,24.0888,24.1241,24.0888,24.117,52300.0
2012-06-20 15:15:00,34.11,34.13,34.08,34.08,58500.0,24.11,24.1241,24.0888,24.0888,58500.0
2012-06-20 15:20:00,34.08,34.11,34.08,34.11,20300.0,24.0888,24.11,24.0888,24.11,20300.0
2012-06-20 15:25:00,34.11,34.17,34.11,34.16,74200.0,24.11,24.1524,24.11,24.1453,74200.0
2012-06-20 15:30:00,34.16,34.17,34.14,34.15,81500.0,24.1453,24.1524,24.1312,24.1383,81500.0
2012-06-20 15:35:00,34.15,34.17,34.14,34.15,84100.0,24.1383,24.1524,24.1312,24.1383,84100.0
2012-06-20 15:40:00,34.15,34.19,34.14,34.18,80300.0,24.1383,24.1665,24.1312,24.1595,80300.0
2012-06-20 15:45:00,34.19,34.2,34.16,34.18,131200.0,24.1665,24.1736,24.1453,24.1595,131200.0
2012-06-20 15:50:00,34.18,34.19,34.16,34.16,89900.0,24.1595,24.1665,24.1453,24.1453,89900.0
2012-06-20 15:55:00,34.17,34.22,34.16,34.22,252300.0,24.1524,24.1877,24.1453,24.1877,252300.0
2012-06-21 09:30:00,34.23,34.29,34.23,34.23,54300.0,24.1948,24.2372,24.1948,24.1948,54300.0
2012-06-21 09:35:00,34.24,34.26,34.23,34.25,24900.0,24.2019,24.216,24.1948,24.2089,24900.0
2012-06-21 09:40:00,34.25,34.27,34.24,34.25,29200.0,24.2089,24.2231,24.2019,24.2089,29200.0
2012-06-21 09:45:00,34.25,34.26,34.23,34.25,28700.0,24.2089,24.216,24.1948,24.2089,28700.0
2012-06-21 09:50:00,34.25,34.29,34.24,34.27,16700.0,24.2089,24.2372,24.2019,24.2231,16700.0
2012-06-21 09:55:00,34.27,34.27,34.25,34.25,17000.0,24.2231,24.2231,24.2089,24.2089,17000.0
2012-06-21 10:00:00,34.24,34.25,34.21,34.23,49800.0,24.2019,24.2089,24.1807,24.1948,49800.0
2012-06-21 10:05:00,34.22,34.23,34.21,34.22,44300.0,24.1877,24.1948,24.1807,24.1877,44300.0
2012-06-21 10:10:00,34.21,34.25,34.2,34.2,18300.0,24.1807,24.2089,24.1736,24.1736,18300.0
2012-06-21 10:15:00,34.21,34.22,34.21,34.22,24600.0,24.1807,24.1877,24.1807,24.1877,24600.0
2012-06-21 10:20:00,34.22,34.22,34.17,34.19,47000.0,24.1877,24.1877,24.1524,24.1665,47000.0
2012-06-21 10:25:00,34.18,34.19,34.16,34.18,56600.0,24.1595,24.1665,24.1453,24.1595,56600.0
2012-06-21 10:30:00,34.18,34.21,34.18,34.19,113100.0,24.1595,24.1807,24.1595,24.1665,113100.0
2012-06-21 10:35:00,34.2,34.2,34.17,34.17,58800.0,24.1736,24.1736,24.1524,24.1524,58800.0
2012-06-21 10:40:00,34.17,34.2,34.16,34.19,113100.0,24.1524,24.1736,24.1453,24.1665,113100.0
2012-06-21 10:45:00,34.2,34.21,34.2,34.2,59500.0,24.1736,24.1807,24.1736,24.1736,59500.0
2012-06-21 10:50:00,34.2,34.22,34.2,34.22,33900.0,24.1736,24.1877,24.1736,24.1877,33900.0
2012-06-21 10:55:00,34.21,34.22,34.19,34.19,33600.0,24.1807,24.1877,24.1665,24.1665,33600.0
2012-06-21 11:00:00,34.19,34.19,34.14,34.15,26900.0,24.1665,24.1665,24.1312,24.1383,26900.0
2012-06-21 11:05:00,34.14,34.14,34.11,34.12,31500.0,24.1312,24.1312,24.11,24.117,31500.0
2012-06-21 11:10:00,34.11,34.13,34.1,34.11,32300.0,24.11,24.1241,24.1029,24.11,32300.0
2012-06-21 11:15:00,34.1,34.13,34.1,34.13,19100.0,24.1029,24.1241,24.1029,24.1241,19100.0
2012-06-21 11:20:00,34.13,34.16,34.13,34.14,20600.0,24.1241,24.1453,24.1241,24.1312,20600.0
2012-06-21 11:25:00,34.13,34.13,34.09,34.11,20200.0,24.1241,24.1241,24.0958,24.11,20200.0
2012-06-21 11:30:00,34.11,34.13,34.11,34.12,20200.0,24.11,24.1241,24.11,24.117,20200.0
2012-06-21 11:35:00,34.12,34.12,34.09,34.12,94300.0,24.117,24.117,24.0958,24.117,94300.0
2012-06-21 11:40:00,34.11,34.12,34.09,34.11,39300.0,24.11,24.117,24.0958,24.11,39300.0
2012-06-21 11:45:00,34.12,34.12,34.1,34.1,51900.0,24.117,24.117,24.1029,24.1029,51900.0
2012-06-21 11:50:00,34.1,34.13,34.1,34.13,59600.0,24.1029,24.1241,24.1029,24.1241,59600.0
2012-06-21 11:55:00,34.13,34.14,34.12,34.13,19400.0,24.1241,24.1312,24.117,24.1241,19400.0
2012-06-21 12:00:00,34.13,34.13,34.1,34.1,117000.0,24.1241,24.1241,24.1029,24.1029,117000.0
2012-06-21 12:05:00,34.1,34.1,34.08,34.1,37200.0,24.1029,24.1029,24.0888,24.1029,37200.0
2012-06-21 12:10:00,34.09,34.1,34.09,34.09,13000.0,24.0958,24.1029,24.0958,24.0958,13000.0
2012-06-21 12:15:00,34.09,34.1,34.06,34.08,219600.0,24.0958,24.1029,24.0746,24.0888,219600.0
2012-06-21 12:20:00,34.08,34.08,34.03,34.03,100500.0,24.0888,24.0888,24.0534,24.0534,100500.0
2012-06-21 12:25:00,34.03,34.04,33.98,34.0,150800.0,24.0534,24.0605,24.0181,24.0322,150800.0
2012-06-21 12:30:00,33.99,34.02,33.99,34.0,39400.0,24.0252,24.0464,24.0252,24.0322,39400.0
2012-06-21 12:35:00,34.0,34.02,34.0,34.0,12100.0,24.0322,24.0464,24.0322,24.0322,12100.0
2012-06-21 12:40:00,34.0,34.02,33.99,34.0,18000.0,24.0322,24.0464,24.0252,24.0322,18000.0
2012-06-21 12:45:00,34.0,34.03,34.0,34.03,8000.0,24.0322,24.0534,24.0322,24.0534,8000.0
2012-06-21 12:50:00,34.02,34.03,34.01,34.01,47100.0,24.0464,24.0534,24.0393,24.0393,47100.0
2012-06-21 12:55:00,34.01,34.02,34.01,34.02,9500.0,24.0393,24.0464,24.0393,24.0464,9500.0
2012-06-21 13:00:00,34.01,34.04,34.01,34.03,56100.0,24.0393,24.0605,24.0393,24.0534,56100.0
2012-06-21 13:05:00,34.04,34.06,34.04,34.05,39300.0,24.0605,24.0746,24.0605,24.0676,39300.0
2012-06-21 13:10:00,34.05,34.05,34.01,34.01,28700.0,24.0676,24.0676,24.0393,24.0393,28700.0
2012-06-21 13:15:00,34.01,34.03,34.0,34.0,11500.0,24.0393,24.0534,24.0322,24.0322,11500.0
2012-06-21 13:20:00,34.0,34.02,34.0,34.01,14300.0,24.0322,24.0464,24.0322,24.0393,14300.0
2012-06-21 13:25:00,34.01,34.01,33.99,33.99,5000.0,24.0393,24.0393,24.0252,24.0252,5000.0
2012-06-21 13:30:00,33.99,34.01,33.98,34.0,6200.0,24.0252,24.0393,24.0181,24.0322,6200.0
2012-06-21 13:35:00,34.0,34.0,33.98,33.98,69300.0,24.0322,24.0322,24.0181,24.0181,69300.0
2012-06-21 13:40:00,33.97,33.98,33.95,33.97,34100.0,24.011,24.0181,23.9969,24.011,34100.0
2012-06-21 13:45:00,33.98,33.99,33.96,33.96,8900.0,24.0181,24.0252,24.004,24.004,8900.0
2012-06-21 13:50:00,33.96,33.99,33.96,33.98,647000.0,24.004,24.0252,24.004,24.0181,647000.0
2012-06-21 13:55:00,33.98,33.98,33.97,33.97,29800.0,24.0181,24.0181,24.011,24.011,29800.0
2012-06-21 14:00:00,33.97,33.99,33.96,33.97,6900.0,24.011,24.0252,24.004,24.011,6900.0
2012-06-21 14:05:00,33.96,33.96,33.93,33.94,19900.0,24.004,24.004,23.9827,23.9898,19900.0
2012-06-21 14:10:00,33.94,33.94,33.91,33.93,33300.0,23.9898,23.9898,23.9686,23.9827,33300.0
2012-06-21 14:15:00,33.93,33.93,33.9,33.91,63000.0,23.9827,23.9827,23.9615,23.9686,63000.0
2012-06-21 14:20:00,33.91,33.91,33.88,33.88,32000.0,23.9686,23.9686,23.9474,23.9474,32000.0
2012-06-21 14:25:00,33.88,33.89,33.87,33.88,23300.0,23.9474,23.9545,23.9403,23.9474,23300.0
2012-06-21 14:30:00,33.88,33.89,33.87,33.89,34400.0,23.9474,23.9545,23.9403,23.9545,34400.0
2012-06-21 14:35:00,33.89,33.89,33.88,33.88,24300.0,23.9545,23.9545,23.9474,23.9474,24300.0
2012-06-21 14:40:00,33.88,33.92,33.88,33.91,9000.0,23.9474,23.9757,23.9474,23.9686,9000.0
2012-06-21 14:45:00,33.91,33.91,33.89,33.89,31100.0,23.9686,23.9686,23.9545,23.9545,31100.0
2012-06-21 14:50:00,33.9,33.9,33.88,33.89,89000.0,23.9615,23.9615,23.9474,23.9545,89000.0
2012-06-21 14:55:00,33.88,33.9,33.88,33.9,7400.0,23.9474,23.9615,23.9474,23.9615,7400.0
2012-06-21 15:00:00,33.89,33.89,33.86,33.86,38900.0,23.9545,23.9545,23.9333,23.9333,38900.0
2012-06-21 15:05:00,33.87,33.87,33.85,33.86,15900.0,23.9403,23.9403,23.9262,23.9333,15900.0
2012-06-21 15:10:00,33.86,33.87,33.85,33.87,37800.0,23.9333,23.9403,23.9262,23.9403,37800.0
2012-06-21 15:15:00,33.87,33.87,33.83,33.84,90200.0,23.9403,23.9403,23.9121,23.9191,90200.0
2012-06-21 15:20:00,33.84,33.88,33.83,33.88,50100.0,23.9191,23.9474,23.9121,23.9474,50100.0
2012-06-21 15:25:00,33.88,33.9,33.88,33.89,113800.0,23.9474,23.9615,23.9474,23.9545,113800.0
2012-06-21 15:30:00,33.89,33.89,33.85,33.85,178600.0,23.9545,23.9545,23.9262,23.9262,178600.0
2012-06-21 15:35:00,33.86,33.93,33.86,33.91,84200.0,23.9333,23.9827,23.9333,23.9686,84200.0
2012-06-21 15:40:00,33.9,33.9,33.87,33.88,67500.0,23.9615,23.9615,23.9403,23.9474,67500.0
2012-06-21 15:45:00,33.87,33.87,33.82,33.85,124600.0,23.9403,23.9403,23.905,23.9262,124600.0
2012-06-21 15:50:00,33.85,33.86,33.8,33.82,74800.0,23.9262,23.9333,23.8909,23.905,74800.0
2012-06-21 15:55:00,33.82,33.83,33.79,33.8,560700.0,23.905,23.9121,23.8838,23.8909,560700.0
2012-06-22 09:30:00,33.94,34.01,33.9,33.95,262700.0,23.9898,24.0393,23.9615,23.9969,262700.0
2012-06-22 09:35:00,33.96,33.96,33.89,33.94,180700.0,24.004,24.004,23.9545,23.9898,180700.0
2012-06-22 09:40:00,33.95,33.97,33.94,33.96,163000.0,23.9969,24.011,23.9898,24.004,163000.0
2012-06-22 09:45:00,33.96,33.97,33.93,33.95,53300.0,24.004,24.011,23.9827,23.9969,53300.0
2012-06-22 09:50:00,33.96,33.97,33.94,33.95,57700.0,24.004,24.011,23.9898,23.9969,57700.0
2012-06-22 09:55:00,33.95,33.95,33.92,33.95,97400.0,23.9969,23.9969,23.9757,23.9969,97400.0
2012-06-22 10:00:00,33.95,33.97,33.94,33.95,80600.0,23.9969,24.011,23.9898,23.9969,80600.0
2012-06-22 10:05:00,33.95,33.97,33.93,33.93,77300.0,23.9969,24.011,23.9827,23.9827,77300.0
2012-06-22 10:10:00,33.94,33.96,33.93,33.95,86300.0,23.9898,24.004,23.9827,23.9969,86300.0
2012-06-22 10:15:00,33.95,33.97,33.93,33.94,13800.0,23.9969,24.011,23.9827,23.9898,13800.0
2012-06-22 10:20:00,33.94,33.96,33.94,33.95,29600.0,23.9898,24.004,23.9898,23.9969,29600.0
2012-06-22 10:25:00,33.95,33.97,33.93,33.94,22000.0,23.9969,24.011,23.9827,23.9898,22000.0
2012-06-22 10:30:00,33.93,33.96,33.93,33.96,40600.0,23.9827,24.004,23.9827,24.004,40600.0
2012-06-22 10:35:00,33.96,33.97,33.94,33.94,14100.0,24.004,24.011,23.9898,23.9898,14100.0
2012-06-22 10:40:00,33.94,33.94,33.93,33.94,10400.0,23.9898,23.9898,23.9827,23.9898,10400.0
2012-06-22 10:45:00,33.94,33.94,33.93,33.93,12300.0,23.9898,23.9898,23.9827,23.9827,12300.0
2012-06-22 10:50:00,33.93,33.96,33.93,33.96,13000.0,23.9827,24.004,23.9827,24.004,13000.0
2012-06-22 10:55:00,33.97,33.98,33.96,33.97,8800.0,24.011,24.0181,24.004,24.011,8800.0
2012-06-22 11:00:00,33.97,33.98,33.94,33.97,19400.0,24.011,24.0181,23.9898,24.011,19400.0
2012-06-22 11:05:00,33.98,33.98,33.95,33.96,9800.0,24.0181,24.0181,23.9969,24.004,9800.0
2012-06-22 11:10:00,33.96,33.96,33.95,33.95,1600.0,24.004,24.004,23.9969,23.9969,1600.0
2012-06-22 11:15:00,33.96,33.97,33.94,33.97,83200.0,24.004,24.011,23.9898,24.011,83200.0
2012-06-22 11:20:00,33.97,33.97,33.93,33.93,49200.0,24.011,24.011,23.9827,23.9827,49200.0
2012-06-22 11:25:00,33.94,33.95,33.93,33.93,9900.0,23.9898,23.9969,23.9827,23.9827,9900.0
2012-06-22 11:30:00,33.94,33.96,33.94,33.96,11200.0,23.9898,24.004,23.9898,24.004,11200.0
2012-06-22 11:35:00,33.95,33.96,33.95,33.96,6300.0,23.9969,24.004,23.9969,24.004,6300.0
2012-06-22 11:40:00,33.96,33.97,33.95,33.97,9000.0,24.004,24.011,23.9969,24.011,9000.0
2012-06-22 11:45:00,33.97,33.97,33.96,33.97,3400.0,24.011,24.011,24.004,24.011,3400.0
2012-06-22 11:50:00,33.97,33.98,33.95,33.95,59100.0,24.011,24.0181,23.9969,23.9969,59100.0
2012-06-22 11:55:00,33.95,33.96,33.94,33.96,18600.0,23.9969,24.004,23.9898,24.004,18600.0
2012-06-22 12:00:00,33.97,33.97,33.95,33.97,56000.0,24.011,24.011,23.9969,24.011,56000.0
2012-06-22 12:05:00,33.97,33.97,33.95,33.95,10800.0,24.011,24.011,23.9969,23.9969,10800.0
2012-06-22 12:10:00,33.95,33.97,33.95,33.97,27600.0,23.9969,24.011,23.9969,24.011,27600.0
2012-06-22 12:15:00,33.96,33.97,33.95,33.96,28900.0,24.004,24.011,23.9969,24.004,28900.0
2012-06-22 12:20:00,33.96,33.96,33.93,33.93,9100.0,24.004,24.004,23.9827,23.9827,9100.0
2012-06-22 12:25:00,33.94,33.95,33.93,33.94,33300.0,23.9898,23.9969,23.9827,23.9898,33300.0
2012-06-22 12:30:00,33.94,33.95,33.93,33.93,20700.0,23.9898,23.9969,23.9827,23.9827,20700.0
2012-06-22 12:35:00,33.94,33.94,33.93,33.94,12600.0,23.9898,23.9898,23.9827,23.9898,12600.0
2012-06-22 12:40:00,33.92,33.94,33.92,33.94,25700.0,23.9757,23.9898,23.9757,23.9898,25700.0
2012-06-22 12:45:00,33.93,33.95,33.93,33.95,22100.0,23.9827,23.9969,23.9827,23.9969,22100.0
2012-06-22 12:50:00,33.94,33.95,33.93,33.94,9900.0,23.9898,23.9969,23.9827,23.9898,9900.0
2012-06-22 12:55:00,33.93,33.94,33.92,33.92,8300.0,23.9827,23.9898,23.9757,23.9757,8300.0
2012-06-22 13:00:00,33.92,33.93,33.9,33.9,30700.0,23.9757,23.9827,23.9615,23.9615,30700.0
2012-06-22 13:05:00,33.89,33.92,33.89,33.91,15300.0,23.9545,23.9757,23.9545,23.9686,15300.0
2012-06-22 13:10:00,33.92,33.93,33.91,33.93,5800.0,23.9757,23.9827,23.9686,23.9827,5800.0
2012-06-22 13:15:00,33.93,33.94,33.92,33.92,16700.0,23.9827,23.9898,23.9757,23.9757,16700.0
2012-06-22 13:20:00,33.92,33.93,33.91,33.92,19500.0,23.9757,23.9827,23.9686,23.9757,19500.0
2012-06-22 13:25:00,33.91,33.93,33.91,33.92,42400.0,23.9686,23.9827,23.9686,23.9757,42400.0
2012-06-22 13:30:00,33.92,33.93,33.91,33.91,40700.0,23.9757,23.9827,23.9686,23.9686,40700.0
2012-06-22 13:35:00,33.92,33.93,33.92,33.93,26300.0,23.9757,23.9827,23.9757,23.9827,26300.0
2012-06-22 13:40:00,33.93,33.94,33.92,33.94,16800.0,23.9827,23.9898,23.9757,23.9898,16800.0
2012-06-22 13:45:00,33.93,33.95,33.93,33.94,83200.0,23.9827,23.9969,23.9827,23.9898,83200.0
2012-06-22 13:50:00,33.93,33.94,33.92,33.94,61900.0,23.9827,23.9898,23.9757,23.9898,61900.0
2012-06-22 13:55:00,33.94,33.95,33.93,33.94,10900.0,23.9898,23.9969,23.9827,23.9898,10900.0
2012-06-22 14:00:00,33.94,33.96,33.94,33.95,20500.0,23.9898,24.004,23.9898,23.9969,20500.0
2012-06-22 14:05:00,33.95,33.96,33.93,33.93,17100.0,23.9969,24.004,23.9827,23.9827,17100.0
2012-06-22 14:10:00,33.93,33.94,33.92,33.93,30000.0,23.9827,23.9898,23.9757,23.9827,30000.0
2012-06-22 14:15:00,33.92,33.93,33.91,33.91,48000.0,23.9757,23.9827,23.9686,23.9686,48000.0
2012-06-22 14:20:00,33.91,33.93,33.91,33.93,66900.0,23.9686,23.9827,23.9686,23.9827,66900.0
2012-06-22 14:25:00,33.92,33.95,33.92,33.95,135700.0,23.9757,23.9969,23.9757,23.9969,135700.0
2012-06-22 14:30:00,33.95,33.95,33.93,33.94,47300.0,23.9969,23.9969,23.9827,23.9898,47300.0
2012-06-22 14:35:00,33.94,33.94,33.93,33.93,18600.0,23.9898,23.9898,23.9827,23.9827,18600.0
2012-06-22 14:40:00,33.93,33.95,33.93,33.94,34300.0,23.9827,23.9969,23.9827,23.9898,34300.0
2012-06-22 14:45:00,33.93,33.95,33.93,33.95,38800.0,23.9827,23.9969,23.9827,23.9969,38800.0
2012-06-22 14:50:00,33.95,33.96,33.94,33.96,30800.0,23.9969,24.004,23.9898,24.004,30800.0
2012-06-22 14:55:00,33.96,33.98,33.96,33.98,69500.0,24.004,24.0181,24.004,24.0181,69500.0
2012-06-22 15:00:00,33.97,33.98,33.95,33.95,18300.0,24.011,24.0181,23.9969,23.9969,18300.0
2012-06-22 15:05:00,33.95,33.96,33.95,33.96,22400.0,23.9969,24.004,23.9969,24.004,22400.0
2012-06-22 15:10:00,33.95,33.99,33.95,33.99,96200.0,23.9969,24.0252,23.9969,24.0252,96200.0
2012-06-22 15:15:00,33.98,33.98,33.96,33.96,27300.0,24.0181,24.0181,24.004,24.004,27300.0
2012-06-22 15:20:00,33.97,33.97,33.94,33.94,25800.0,24.011,24.011,23.9898,23.9898,25800.0
2012-06-22 15:25:00,33.94,33.95,33.94,33.94,133900.0,23.9898,23.9969,23.9898,23.9898,133900.0
2012-06-22 15:30:00,33.95,33.96,33.92,33.92,62900.0,23.9969,24.004,23.9757,23.9757,62900.0
2012-06-22 15:35:00,33.92,33.95,33.92,33.95,79600.0,23.9757,23.9969,23.9757,23.9969,79600.0
2012-06-22 15:40:00,33.94,33.96,33.94,33.95,74400.0,23.9898,24.004,23.9898,23.9969,74400.0
2012-06-22 15:45:00,33.95,33.97,33.95,33.97,127500.0,23.9969,24.011,23.9969,24.011,127500.0
2012-06-22 15:50:00,33.96,33.99,33.95,33.98,69100.0,24.004,24.0252,23.9969,24.0181,69100.0
2012-06-22 15:55:00,33.98,33.98,33.91,33.92,378300.0,24.0181,24.0181,23.9686,23.9757,378300.0
2012-06-25 09:30:00,33.74,33.81,33.69,33.75,200500.0,23.8484,23.8979,23.8131,23.8555,200500.0
2012-06-25 09:35:00,33.74,33.76,33.72,33.73,62400.0,23.8484,23.8626,23.8343,23.8414,62400.0
2012-06-25 09:40:00,33.73,33.73,33.67,33.7,91600.0,23.8414,23.8414,23.799,23.8202,91600.0
2012-06-25 09:45:00,33.7,33.71,33.69,33.7,53700.0,23.8202,23.8272,23.8131,23.8202,53700.0
2012-06-25 09:50:00,33.7,33.7,33.68,33.7,30500.0,23.8202,23.8202,23.806,23.8202,30500.0
2012-06-25 09:55:00,33.7,33.72,33.7,33.72,36100.0,23.8202,23.8343,23.8202,23.8343,36100.0
2012-06-25 10:00:00,33.72,33.76,33.7,33.71,75700.0,23.8343,23.8626,23.8202,23.8272,75700.0
2012-06-25 10:05:00,33.71,33.74,33.7,33.7,45700.0,23.8272,23.8484,23.8202,23.8202,45700.0
2012-06-25 10:10:00,33.7,33.7,33.68,33.7,41000.0,23.8202,23.8202,23.806,23.8202,41000.0
2012-06-25 10:15:00,33.7,33.7,33.67,33.69,36400.0,23.8202,23.8202,23.799,23.8131,36400.0
2012-06-25 10:20:00,33.69,33.7,33.67,33.69,28700.0,23.8131,23.8202,23.799,23.8131,28700.0
2012-06-25 10:25:00,33.69,33.69,33.66,33.67,43500.0,23.8131,23.8131,23.7919,23.799,43500.0
2012-06-25 10:30:00,33.67,33.7,33.67,33.69,22600.0,23.799,23.8202,23.799,23.8131,22600.0
2012-06-25 10:35:00,33.68,33.7,33.67,33.67,49600.0,23.806,23.8202,23.799,23.799,49600.0
2012-06-25 10:40:00,33.67,33.68,33.65,33.66,19100.0,23.799,23.806,23.7848,23.7919,19100.0
2012-06-25 10:45:00,33.66,33.66,33.65,33.66,16300.0,23.7919,23.7919,23.7848,23.7919,16300.0
2012-06-25 10:50:00,33.66,33.68,33.66,33.68,37700.0,23.7919,23.806,23.7919,23.806,37700.0
2012-06-25 10:55:00,33.68,33.7,33.68,33.69,19800.0,23.806,23.8202,23.806,23.8131,19800.0
2012-06-25 11:00:00,33.69,33.69,33.66,33.67,22500.0,23.8131,23.8131,23.7919,23.799,22500.0
2012-06-25 11:05:00,33.67,33.68,33.65,33.67,19600.0,23.799,23.806,23.7848,23.799,19600.0
2012-06-25 11:10:00,33.68,33.69,33.67,33.67,33800.0,23.806,23.8131,23.799,23.799,33800.0
2012-06-25 11:15:00,33.68,33.7,33.67,33.7,37800.0,23.806,23.8202,23.799,23.8202,37800.0
2012-06-25 11:20:00,33.7,33.71,33.7,33.7,28100.0,23.8202,23.8272,23.8202,23.8202,28100.0
2012-06-25 11:25:00,33.7,33.71,33.69,33.69,20600.0,23.8202,23.8272,23.8131,23.8131,20600.0
2012-06-25 11:30:00,33.7,33.7,33.66,33.67,125700.0,23.8202,23.8202,23.7919,23.799,125700.0
2012-06-25 11:35:00,33.66,33.67,33.66,33.66,296000.0,23.7919,23.799,23.7919,23.7919,296000.0
2012-06-25 11:40:00,33.66,33.66,33.64,33.65,292100.0,23.7919,23.7919,23.7778,23.7848,292100.0
2012-06-25 11:45:00,33.65,33.66,33.64,33.65,41600.0,23.7848,23.7919,23.7778,23.7848,41600.0
2012-06-25 11:50:00,33.65,33.66,33.64,33.66,17100.0,23.7848,23.7919,23.7778,23.7919,17100.0
2012-06-25 11:55:00,33.66,33.66,33.63,33.64,38100.0,23.7919,23.7919,23.7707,23.7778,38100.0
2012-06-25 12:00:00,33.64,33.65,33.62,33.64,402400.0,23.7778,23.7848,23.7636,23.7778,402400.0
2012-06-25 12:05:00,33.63,33.64,33.63,33.64,169300.0,23.7707,23.7778,23.7707,23.7778,169300.0
2012-06-25 12:10:00,33.64,33.64,33.62,33.62,130100.0,23.7778,23.7778,23.7636,23.7636,130100.0
2012-06-25 12:15:00,33.63,33.65,33.62,33.65,34900.0,23.7707,23.7848,23.7636,23.7848,34900.0
2012-06-25 12:20:00,33.65,33.66,33.64,33.64,24100.0,23.7848,23.7919,23.7778,23.7778,24100.0
2012-06-25 12:25:00,33.64,33.66,33.64,33.65,68400.0,23.7778,23.7919,23.7778,23.7848,68400.0
2012-06-25 12:30:00,33.65,33.66,33.65,33.66,1900.0,23.7848,23.7919,23.7848,23.7919,1900.0
2012-06-25 12:35:00,33.65,33.66,33.64,33.64,34400.0,23.7848,23.7919,23.7778,23.7778,34400.0
2012-06-25 12:40:00,33.65,33.66,33.64,33.66,43800.0,23.7848,23.7919,23.7778,23.7919,43800.0
2012-06-25 12:45:00,33.66,33.66,33.64,33.65,42800.0,23.7919,23.7919,23.7778,23.7848,42800.0
2012-06-25 12:50:00,33.64,33.65,33.64,33.65,136700.0,23.7778,23.7848,23.7778,23.7848,136700.0
2012-06-25 12:55:00,33.65,33.67,33.65,33.66,146900.0,23.7848,23.799,23.7848,23.7919,146900.0
2012-06-25 13:00:00,33.65,33.65,33.63,33.63,176000.0,23.7848,23.7848,23.7707,23.7707,176000.0
2012-06-25 13:05:00,33.63,33.65,33.63,33.65,62900.0,23.7707,23.7848,23.7707,23.7848,62900.0
2012-06-25 13:10:00,33.64,33.65,33.64,33.65,65800.0,23.7778,23.7848,23.7778,23.7848,65800.0
2012-06-25 13:15:00,33.65,33.65,33.64,33.65,24400.0,23.7848,23.7848,23.7778,23.7848,24400.0
2012-06-25 13:20:00,33.65,33.66,33.65,33.66,14900.0,23.7848,23.7919,23.7848,23.7919,14900.0
2012-06-25 13:25:00,33.66,33.68,33.66,33.68,22200.0,23.7919,23.806,23.7919,23.806,22200.0
2012-06-25 13:30:00,33.67,33.7,33.66,33.69,122000.0,23.799,23.8202,23.7919,23.8131,122000.0
2012-06-25 13:35:00,33.7,33.71,33.7,33.71,52600.0,23.8202,23.8272,23.8202,23.8272,52600.0
2012-06-25 13:40:00,33.71,33.72,33.71,33.72,5700.0,23.8272,23.8343,23.8272,23.8343,5700.0
2012-06-25 13:45:00,33.72,33.72,33.7,33.7,45900.0,23.8343,23.8343,23.8202,23.8202,45900.0
2012-06-25 13:50:00,33.7,33.71,33.7,33.7,1400.0,23.8202,23.8272,23.8202,23.8202,1400.0
2012-06-25 13:55:00,33.7,33.71,33.69,33.7,21600.0,23.8202,23.8272,23.8131,23.8202,21600.0
2012-06-25 14:00:00,33.71,33.72,33.71,33.71,18600.0,23.8272,23.8343,23.8272,23.8272,18600.0
2012-06-25 14:05:00,33.72,33.72,33.7,33.7,17300.0,23.8343,23.8343,23.8202,23.8202,17300.0
2012-06-25 14:10:00,33.71,33.73,33.71,33.72,5600.0,23.8272,23.8414,23.8272,23.8343,5600.0
2012-06-25 14:15:00,33.72,33.75,33.72,33.73,37000.0,23.8343,23.8555,23.8343,23.8414,37000.0
2012-06-25 14:20:00,33.73,33.73,33.72,33.72,73500.0,23.8414,23.8414,23.8343,23.8343,73500.0
2012-06-25 14:25:00,33.72,33.73,33.7,33.7,33700.0,23.8343,23.8414,23.8202,23.8202,33700.0
2012-06-25 14:30:00,33.7,33.7,33.69,33.69,27900.0,23.8202,23.8202,23.8131,23.8131,27900.0
2012-06-25 14:35:00,33.69,33.71,33.69,33.7,33100.0,23.8131,23.8272,23.8131,23.8202,33100.0
2012-06-25 14:40:00,33.7,33.7,33.69,33.7,14700.0,23.8202,23.8202,23.8131,23.8202,14700.0
2012-06-25 14:45:00,33.69,33.7,33.69,33.69,14500.0,23.8131,23.8202,23.8131,23.8131,14500.0
2012-06-25 14:50:00,33.69,33.7,33.69,33.7,9300.0,23.8131,23.8202,23.8131,23.8202,9300.0
2012-06-25 14:55:00,33.7,33.7,33.67,33.68,150600.0,23.8202,23.8202,23.799,23.806,150600.0
2012-06-25 15:00:00,33.68,33.68,33.67,33.67,113800.0,23.806,23.806,23.799,23.799,113800.0
2012-06-25 15:05:00,33.67,33.73,33.67,33.72,89900.0,23.799,23.8414,23.799,23.8343,89900.0
2012-06-25 15:10:00,33.72,33.75,33.72,33.75,17900.0,23.8343,23.8555,23.8343,23.8555,17900.0
2012-06-25 15:15:00,33.74,33.75,33.73,33.75,20200.0,23.8484,23.8555,23.8414,23.8555,20200.0
2012-06-25 15:20:00,33.75,33.76,33.74,33.76,17400.0,23.8555,23.8626,23.8484,23.8626,17400.0
2012-06-25 15:25:00,33.76,33.77,33.74,33.75,91500.0,23.8626,23.8697,23.8484,23.8555,91500.0
2012-06-25 15:30:00,33.74,33.74,33.72,33.74,104200.0,23.8484,23.8484,23.8343,23.8484,104200.0
2012-06-25 15:35:00,33.73,33.75,33.72,33.75,73600.0,23.8414,23.8555,23.8343,23.8555,73600.0
2012-06-25 15:40:00,33.75,33.76,33.72,33.73,102900.0,23.8555,23.8626,23.8343,23.8414,102900.0
2012-06-25 15:45:00,33.73,33.77,33.72,33.76,143300.0,23.8414,23.8697,23.8343,23.8626,143300.0
2012-06-25 15:50:00,33.75,33.77,33.71,33.73,182700.0,23.8555,23.8697,23.8272,23.8414,182700.0
2012-06-25 15:55:00,33.73,33.74,33.71,33.71,396800.0,23.8414,23.8484,23.8272,23.8272,396800.0
2012-06-26 09:30:00,33.8,33.8,33.72,33.73,185500.0,23.8909,23.8909,23.8343,23.8414,185500.0
2012-06-26 09:35:00,33.72,33.74,33.71,33.73,156300.0,23.8343,23.8484,23.8272,23.8414,156300.0
2012-06-26 09:40:00,33.73,33.75,33.73,33.73,100100.0,23.8414,23.8555,23.8414,23.8414,100100.0
2012-06-26 09:45:00,33.74,33.74,33.72,33.73,41800.0,23.8484,23.8484,23.8343,23.8414,41800.0
2012-06-26 09:50:00,33.74,33.75,33.72,33.75,15400.0,23.8484,23.8555,23.8343,23.8555,15400.0
2012-06-26 09:55:00,33.75,33.75,33.72,33.73,21900.0,23.8555,23.8555,23.8343,23.8414,21900.0
2012-06-26 10:00:00,33.73,33.73,33.7,33.7,36400.0,23.8414,23.8414,23.8202,23.8202,36400.0
2012-06-26 10:05:00,33.7,33.72,33.69,33.7,35400.0,23.8202,23.8343,23.8131,23.8202,35400.0
2012-06-26 10:10:00,33.71,33.71,33.69,33.69,110900.0,23.8272,23.8272,23.8131,23.8131,110900.0
2012-06-26 10:15:00,33.69,33.7,33.67,33.68,100300.0,23.8131,23.8202,23.799,23.806,100300.0
2012-06-26 10:20:00,33.68,33.68,33.64,33.64,150400.0,23.806,23.806,23.7778,23.7778,150400.0
2012-06-26 10:25:00,33.65,33.68,33.65,33.66,42700.0,23.7848,23.806,23.7848,23.7919,42700.0
2012-06-26 10:30:00,33.65,33.68,33.65,33.67,46900.0,23.7848,23.806,23.7848,23.799,46900.0
2012-06-26 10:35:00,33.67,33.69,33.66,33.69,133400.0,23.799,23.8131,23.7919,23.8131,133400.0
2012-06-26 10:40:00,33.69,33.71,33.69,33.7,27800.0,23.8131,23.8272,23.8131,23.8202,27800.0
2012-06-26 10:45:00,33.7,33.7,33.68,33.69,17900.0,23.8202,23.8202,23.806,23.8131,17900.0
2012-06-26 10:50:00,33.7,33.73,33.69,33.73,24200.0,23.8202,23.8414,23.8131,23.8414,24200.0
2012-06-26 10:55:00,33.73,33.74,33.7,33.7,32900.0,23.8414,23.8484,23.8202,23.8202,32900.0
2012-06-26 11:00:00,33.71,33.73,33.7,33.72,39400.0,23.8272,23.8414,23.8202,23.8343,39400.0
2012-06-26 11:05:00,33.73,33.74,33.67,33.69,34400.0,23.8414,23.8484,23.799,23.8131,34400.0
2012-06-26 11:10:00,33.68,33.69,33.65,33.68,72700.0,23.806,23.8131,23.7848,23.806,72700.0
2012-06-26 11:15:00,33.68,33.68,33.65,33.67,102200.0,23.806,23.806,23.7848,23.799,102200.0
2012-06-26 11:20:00,33.67,33.7,33.66,33.69,137300.0,23.799,23.8202,23.7919,23.8131,137300.0
2012-06-26 11:25:00,33.69,33.71,33.68,33.68,38700.0,23.8131,23.8272,23.806,23.806,38700.0
2012-06-26 11:30:00,33.68,33.71,33.68,33.7,14000.0,23.806,23.8272,23.806,23.8202,14000.0
2012-06-26 11:35:00,33.7,33.73,33.7,33.72,15300.0,23.8202,23.8414,23.8202,23.8343,15300.0
2012-06-26 11:40:00,33.71,33.73,33.7,33.71,35700.0,23.8272,23.8414,23.8202,23.8272,35700.0
2012-06-26 11:45:00,33.71,33.72,33.7,33.72,13700.0,23.8272,23.8343,23.8202,23.8343,13700.0
2012-06-26 11:50:00,33.73,33.76,33.73,33.75,47800.0,23.8414,23.8626,23.8414,23.8555,47800.0
2012-06-26 11:55:00,33.75,33.75,33.73,33.73,13600.0,23.8555,23.8555,23.8414,23.8414,13600.0
2012-06-26 12:00:00,33.74,33.74,33.73,33.74,5600.0,23.8484,23.8484,23.8414,23.8484,5600.0
2012-06-26 12:05:00,33.74,33.77,33.74,33.76,24000.0,23.8484,23.8697,23.8484,23.8626,24000.0
2012-06-26 12:10:00,33.76,33.8,33.76,33.77,66100.0,23.8626,23.8909,23.8626,23.8697,66100.0
2012-06-26 12:15:00,33.78,33.78,33.77,33.78,30500.0,23.8767,23.8767,23.8697,23.8767,30500.0
2012-06-26 12:20:00,33.77,33.81,33.77,33.81,76100.0,23.8697,23.8979,23.8697,23.8979,76100.0
2012-06-26 12:25:00,33.81,33.81,33.79,33.8,60400.0,23.8979,23.8979,23.8838,23.8909,60400.0
2012-06-26 12:30:00,33.8,33.82,33.8,33.82,13700.0,23.8909,23.905,23.8909,23.905,13700.0
2012-06-26 12:35:00,33.81,33.81,33.79,33.8,13900.0,23.8979,23.8979,23.8838,23.8909,13900.0
2012-06-26 12:40:00,33.8,33.82,33.8,33.81,118700.0,23.8909,23.905,23.8909,23.8979,118700.0
2012-06-26 12:45:00,33.82,33.83,33.81,33.81,50800.0,23.905,23.9121,23.8979,23.8979,50800.0
2012-06-26 12:50:00,33.81,33.81,33.8,33.81,13800.0,23.8979,23.8979,23.8909,23.8979,13800.0
2012-06-26 12:55:00,33.82,33.82,33.8,33.81,23300.0,23.905,23.905,23.8909,23.8979,23300.0
2012-06-26 13:00:00,33.8,33.81,33.8,33.8,1400.0,23.8909,23.8979,23.8909,23.8909,1400.0
2012-06-26 13:05:00,33.8,33.81,33.8,33.8,18600.0,23.8909,23.8979,23.8909,23.8909,18600.0
2012-06-26 13:10:00,33.81,33.82,33.8,33.8,33800.0,23.8979,23.905,23.8909,23.8909,33800.0
2012-06-26 13:15:00,33.81,33.81,33.8,33.8,10200.0,23.8979,23.8979,23.8909,23.8909,10200.0
2012-06-26 13:20:00,33.81,33.82,33.8,33.82,46400.0,23.8979,23.905,23.8909,23.905,46400.0
2012-06-26 13:25:00,33.81,33.82,33.8,33.8,14600.0,23.8979,23.905,23.8909,23.8909,14600.0
2012-06-26 13:30:00,33.8,33.8,33.78,33.79,12900.0,23.8909,23.8909,23.8767,23.8838,12900.0
2012-06-26 13:35:00,33.79,33.8,33.78,33.8,10100.0,23.8838,23.8909,23.8767,23.8909,10100.0
2012-06-26 13:40:00,33.81,33.81,33.8,33.81,123100.0,23.8979,23.8979,23.8909,23.8979,123100.0
2012-06-26 13:45:00,33.81,33.82,33.8,33.8,8500.0,23.8979,23.905,23.8909,23.8909,8500.0
2012-06-26 13:50:00,33.81,33.83,33.8,33.81,120000.0,23.8979,23.9121,23.8909,23.8979,120000.0
2012-06-26 13:55:00,33.82,33.82,33.8,33.81,15400.0,23.905,23.905,23.8909,23.8979,15400.0
2012-06-26 14:00:00,33.81,33.83,33.81,33.83,22400.0,23.8979,23.9121,23.8979,23.9121,22400.0
2012-06-26 14:05:00,33.83,33.83,33.82,33.83,31600.0,23.9121,23.9121,23.905,23.9121,31600.0
2012-06-26 14:10:00,33.84,33.86,33.83,33.85,18600.0,23.9191,23.9333,23.9121,23.9262,18600.0
2012-06-26 14:15:00,33.85,33.86,33.84,33.85,16600.0,23.9262,23.9333,23.9191,23.9262,16600.0
2012-06-26 14:20:00,33.86,33.87,33.85,33.86,11800.0,23.9333,23.9403,23.9262,23.9333,11800.0
2012-06-26 14:25:00,33.86,33.86,33.85,33.85,13400.0,23.9333,23.9333,23.9262,23.9262,13400.0
2012-06-26 14:30:00,33.85,33.86,33.83,33.85,18600.0,23.9262,23.9333,23.9121,23.9262,18600.0
2012-06-26 14:35:00,33.85,33.85,33.83,33.83,10600.0,23.9262,23.9262,23.9121,23.9121,10600.0
2012-06-26 14:40:00,33.83,33.86,33.83,33.84,33800.0,23.9121,23.9333,23.9121,23.9191,33800.0
2012-06-26 14:45:00,33.84,33.85,33.82,33.83,11700.0,23.9191,23.9262,23.905,23.9121,11700.0
2012-06-26 14:50:00,33.83,33.83,33.76,33.78,207600.0,23.9121,23.9121,23.8626,23.8767,207600.0
2012-06-26 14:55:00,33.79,33.8,33.78,33.8,12100.0,23.8838,23.8909,23.8767,23.8909,12100.0
2012-06-26 15:00:00,33.81,33.83,33.8,33.82,37500.0,23.8979,23.9121,23.8909,23.905,37500.0
2012-06-26 15:05:00,33.82,33.84,33.81,33.83,16700.0,23.905,23.9191,23.8979,23.9121,16700.0
2012-06-26 15:10:00,33.83,33.84,33.83,33.83,24200.0,23.9121,23.9191,23.9121,23.9121,24200.0
2012-06-26 15:15:00,33.83,33.84,33.83,33.84,24100.0,23.9121,23.9191,23.9121,23.9191,24100.0
2012-06-26 15:20:00,33.84,33.86,33.83,33.84,147800.0,23.9191,23.9333,23.9121,23.9191,147800.0
2012-06-26 15:25:00,33.85,33.85,33.8,33.82,41900.0,23.9262,23.9262,23.8909,23.905,41900.0
2012-06-26 15:30:00,33.81,33.83,33.81,33.83,27100.0,23.8979,23.9121,23.8979,23.9121,27100.0
2012-06-26 15:35:00,33.83,33.85,33.83,33.84,144400.0,23.9121,23.9262,23.9121,23.9191,144400.0
2012-06-26 15:40:00,33.83,33.84,33.82,33.83,144900.0,23.9121,23.9191,23.905,23.9121,144900.0
2012-06-26 15:45:00,33.83,33.84,33.8,33.83,192100.0,23.9121,23.9191,23.8909,23.9121,192100.0
2012-06-26 15:50:00,33.83,33.83,33.82,33.83,94000.0,23.9121,23.9121,23.905,23.9121,94000.0
2012-06-26 15:55:00,33.82,33.82,33.77,33.77,380200.0,23.905,23.905,23.8697,23.8697,380200.0
2012-06-27 09:30:00,33.89,33.93,33.78,33.88,179900.0,23.9545,23.9827,23.8767,23.9474,179900.0
2012-06-27 09:35:00,33.88,33.91,33.86,33.91,46400.0,23.9474,23.9686,23.9333,23.9686,46400.0
2012-06-27 09:40:00,33.91,33.92,33.91,33.92,75800.0,23.9686,23.9757,23.9686,23.9757,75800.0
2012-06-27 09:45:00,33.91,33.91,33.86,33.89,20400.0,23.9686,23.9686,23.9333,23.9545,20400.0
2012-06-27 09:50:00,33.89,33.93,33.89,33.93,158700.0,23.9545,23.9827,23.9545,23.9827,158700.0
2012-06-27 09:55:00,33.92,33.96,33.92,33.94,162900.0,23.9757,24.004,23.9757,23.9898,162900.0
2012-06-27 10:00:00,33.95,33.96,33.93,33.96,87000.0,23.9969,24.004,23.9827,24.004,87000.0
2012-06-27 10:05:00,33.96,34.0,33.96,33.99,27100.0,24.004,24.0322,24.004,24.0252,27100.0
2012-06-27 10:10:00,34.0,34.03,34.0,34.02,23700.0,24.0322,24.0534,24.0322,24.0464,23700.0
2012-06-27 10:15:00,34.02,34.02,33.99,34.0,166600.0,24.0464,24.0464,24.0252,24.0322,166600.0
2012-06-27 10:20:00,34.0,34.02,33.99,34.0,99700.0,24.0322,24.0464,24.0252,24.0322,99700.0
2012-06-27 10:25:00,34.0,34.01,33.98,34.01,95200.0,24.0322,24.0393,24.0181,24.0393,95200.0
2012-06-27 10:30:00,34.0,34.03,34.0,34.02,14200.0,24.0322,24.0534,24.0322,24.0464,14200.0
2012-06-27 10:35:00,34.02,34.04,34.02,34.03,13800.0,24.0464,24.0605,24.0464,24.0534,13800.0
2012-06-27 10:40:00,34.03,34.03,33.98,33.99,52400.0,24.0534,24.0534,24.0181,24.0252,52400.0
2012-06-27 10:45:00,34.0,34.0,33.99,33.99,3100.0,24.0322,24.0322,24.0252,24.0252,3100.0
2012-06-27 10:50:00,33.98,33.99,33.98,33.98,6900.0,24.0181,24.0252,24.0181,24.0181,6900.0
2012-06-27 10:55:00,33.98,33.98,33.96,33.98,21700.0,24.0181,24.0181,24.004,24.0181,21700.0
2012-06-27 11:00:00,33.98,33.99,33.97,33.98,10900.0,24.0181,24.0252,24.011,24.0181,10900.0
2012-06-27 11:05:00,33.98,33.99,33.97,33.98,16200.0,24.0181,24.0252,24.011,24.0181,16200.0
2012-06-27 11:10:00,33.98,33.98,33.93,33.93,33200.0,24.0181,24.0181,23.9827,23.9827,33200.0
2012-06-27 11:15:00,33.94,33.96,33.93,33.96,112300.0,23.9898,24.004,23.9827,24.004,112300.0
2012-06-27 11:20:00,33.96,33.96,33.94,33.95,36600.0,24.004,24.004,23.9898,23.9969,36600.0
2012-06-27 11:25:00,33.94,33.95,33.91,33.94,136600.0,23.9898,23.9969,23.9686,23.9898,136600.0
2012-06-27 11:30:00,33.94,33.96,33.94,33.95,20700.0,23.9898,24.004,23.9898,23.9969,20700.0
2012-06-27 11:35:00,33.96,33.99,33.96,33.98,115900.0,24.004,24.0252,24.004,24.0181,115900.0
2012-06-27 11:40:00,33.98,34.01,33.98,34.01,32900.0,24.0181,24.0393,24.0181,24.0393,32900.0
2012-06-27 11:45:00,34.0,34.01,33.99,34.0,27700.0,24.0322,24.0393,24.0252,24.0322,27700.0
2012-06-27 11:50:00,33.99,34.0,33.98,33.99,14800.0,24.0252,24.0322,24.0181,24.0252,14800.0
2012-06-27 11:55:00,33.98,33.99,33.98,33.98,5300.0,24.0181,24.0252,24.0181,24.0181,5300.0
2012-06-27 12:00:00,33.99,34.0,33.98,34.0,17700.0,24.0252,24.0322,24.0181,24.0322,17700.0
2012-06-27 12:05:00,34.0,34.02,34.0,34.01,26600.0,24.0322,24.0464,24.0322,24.0393,26600.0
2012-06-27 12:10:00,34.01,34.01,34.0,34.0,35000.0,24.0393,24.0393,24.0322,24.0322,35000.0
2012-06-27 12:15:00,34.0,34.01,33.99,34.01,5200.0,24.0322,24.0393,24.0252,24.0393,5200.0
2012-06-27 12:20:00,34.01,34.01,34.0,34.01,5400.0,24.0393,24.0393,24.0322,24.0393,5400.0
2012-06-27 12:25:00,34.0,34.02,34.0,34.01,26500.0,24.0322,24.0464,24.0322,24.0393,26500.0
2012-06-27 12:30:00,34.01,34.01,34.0,34.0,9500.0,24.0393,24.0393,24.0322,24.0322,9500.0
2012-06-27 12:35:00,34.01,34.01,34.0,34.01,9500.0,24.0393,24.0393,24.0322,24.0393,9500.0
2012-06-27 12:40:00,34.0,34.02,34.0,34.01,24200.0,24.0322,24.0464,24.0322,24.0393,24200.0
2012-06-27 12:45:00,34.01,34.02,34.01,34.01,10900.0,24.0393,24.0464,24.0393,24.0393,10900.0
2012-06-27 12:50:00,34.02,34.02,34.01,34.01,22500.0,24.0464,24.0464,24.0393,24.0393,22500.0
2012-06-27 12:55:00,34.01,34.01,33.99,33.99,9200.0,24.0393,24.0393,24.0252,24.0252,9200.0
2012-06-27 13:00:00,34.0,34.0,33.99,33.99,6100.0,24.0322,24.0322,24.0252,24.0252,6100.0
2012-06-27 13:05:00,34.0,34.01,33.99,34.01,14300.0,24.0322,24.0393,24.0252,24.0393,14300.0
2012-06-27 13:10:00,34.0,34.01,34.0,34.01,7800.0,24.0322,24.0393,24.0322,24.0393,7800.0
2012-06-27 13:15:00,34.01,34.01,33.99,33.99,14200.0,24.0393,24.0393,24.0252,24.0252,14200.0
2012-06-27 13:20:00,33.99,34.0,33.97,33.98,12700.0,24.0252,24.0322,24.011,24.0181,12700.0
2012-06-27 13:25:00,33.98,33.98,33.97,33.97,3900.0,24.0181,24.0181,24.011,24.011,3900.0
2012-06-27 13:30:00,33.97,33.98,33.96,33.97,15500.0,24.011,24.0181,24.004,24.011,15500.0
2012-06-27 13:35:00,33.98,33.98,33.96,33.97,14100.0,24.0181,24.0181,24.004,24.011,14100.0
2012-06-27 13:40:00,33.97,33.98,33.96,33.97,18100.0,24.011,24.0181,24.004,24.011,18100.0
2012-06-27 13:45:00,33.97,33.98,33.96,33.98,10100.0,24.011,24.0181,24.004,24.0181,10100.0
2012-06-27 13:50:00,33.98,33.98,33.97,33.98,9100.0,24.0181,24.0181,24.011,24.0181,9100.0
2012-06-27 13:55:00,33.98,34.0,33.97,34.0,20500.0,24.0181,24.0322,24.011,24.0322,20500.0
2012-06-27 14:00:00,34.0,34.0,33.99,34.0,3800.0,24.0322,24.0322,24.0252,24.0322,3800.0
2012-06-27 14:05:00,34.0,34.0,33.97,33.98,17400.0,24.0322,24.0322,24.011,24.0181,17400.0
2012-06-27 14:10:00,33.98,33.99,33.97,33.97,50400.0,24.0181,24.0252,24.011,24.011,50400.0
2012-06-27 14:15:00,33.98,33.99,33.97,33.99,18500.0,24.0181,24.0252,24.011,24.0252,18500.0
2012-06-27 14:20:00,33.99,33.99,33.98,33.99,15600.0,24.0252,24.0252,24.0181,24.0252,15600.0
2012-06-27 14:25:00,33.99,33.99,33.97,33.98,14600.0,24.0252,24.0252,24.011,24.0181,14600.0
2012-06-27 14:30:00,33.98,34.0,33.98,34.0,6500.0,24.0181,24.0322,24.0181,24.0322,6500.0
2012-06-27 14:35:00,34.0,34.0,33.98,33.98,17000.0,24.0322,24.0322,24.0181,24.0181,17000.0
2012-06-27 14:40:00,33.98,33.99,33.98,33.98,16200.0,24.0181,24.0252,24.0181,24.0181,16200.0
2012-06-27 14:45:00,33.98,34.0,33.98,34.0,15200.0,24.0181,24.0322,24.0181,24.0322,15200.0
2012-06-27 14:50:00,34.0,34.01,33.98,33.99,52700.0,24.0322,24.0393,24.0181,24.0252,52700.0
2012-06-27 14:55:00,33.99,33.99,33.97,33.98,15100.0,24.0252,24.0252,24.011,24.0181,15100.0
2012-06-27 15:00:00,33.98,33.99,33.97,33.98,48900.0,24.0181,24.0252,24.011,24.0181,48900.0
2012-06-27 15:05:00,33.97,33.99,33.97,33.99,45000.0,24.011,24.0252,24.011,24.0252,45000.0
2012-06-27 15:10:00,33.99,34.02,33.99,34.02,30200.0,24.0252,24.0464,24.0252,24.0464,30200.0
2012-06-27 15:15:00,34.02,34.02,34.0,34.0,39000.0,24.0464,24.0464,24.0322,24.0322,39000.0
2012-06-27 15:20:00,34.0,34.02,34.0,34.01,110200.0,24.0322,24.0464,24.0322,24.0393,110200.0
2012-06-27 15:25:00,34.01,34.03,34.0,34.0,120300.0,24.0393,24.0534,24.0322,24.0322,120300.0
2012-06-27 15:30:00,34.0,34.01,33.99,34.01,18600.0,24.0322,24.0393,24.0252,24.0393,18600.0
2012-06-27 15:35:00,34.01,34.01,33.99,34.0,97400.0,24.0393,24.0393,24.0252,24.0322,97400.0
2012-06-27 15:40:00,34.01,34.03,34.0,34.02,79100.0,24.0393,24.0534,24.0322,24.0464,79100.0
2012-06-27 15:45:00,34.02,34.02,33.99,34.0,80500.0,24.0464,24.0464,24.0252,24.0322,80500.0
2012-06-27 15:50:00,34.0,34.01,33.99,34.0,131400.0,24.0322,24.0393,24.0252,24.0322,131400.0
2012-06-27 15:55:00,33.99,34.01,33.99,34.01,349000.0,24.0252,24.0393,24.0252,24.0393,349000.0
2012-06-28 09:30:00,33.9,33.95,33.83,33.94,148200.0,23.9615,23.9969,23.9121,23.9898,148200.0
2012-06-28 09:35:00,33.94,33.94,33.89,33.89,38100.0,23.9898,23.9898,23.9545,23.9545,38100.0
2012-06-28 09:40:00,33.89,33.9,33.86,33.86,42000.0,23.9545,23.9615,23.9333,23.9333,42000.0
2012-06-28 09:45:00,33.86,33.88,33.85,33.87,51300.0,23.9333,23.9474,23.9262,23.9403,51300.0
2012-06-28 09:50:00,33.86,33.87,33.83,33.83,21400.0,23.9333,23.9403,23.9121,23.9121,21400.0
2012-06-28 09:55:00,33.82,33.82,33.79,33.81,32200.0,23.905,23.905,23.8838,23.8979,32200.0
2012-06-28 10:00:00,33.8,33.84,33.8,33.82,172700.0,23.8909,23.9191,23.8909,23.905,172700.0
2012-06-28 10:05:00,33.83,33.84,33.76,33.78,295600.0,23.9121,23.9191,23.8626,23.8767,295600.0
2012-06-28 10:10:00,33.78,33.84,33.76,33.79,331100.0,23.8767,23.9191,23.8626,23.8838,331100.0
2012-06-28 10:15:00,33.79,33.79,33.76,33.79,47300.0,23.8838,23.8838,23.8626,23.8838,47300.0
2012-06-28 10:20:00,33.79,33.81,33.78,33.78,49200.0,23.8838,23.8979,23.8767,23.8767,49200.0
2012-06-28 10:25:00,33.78,33.78,33.76,33.76,95400.0,23.8767,23.8767,23.8626,23.8626,95400.0
2012-06-28 10:30:00,33.77,33.77,33.75,33.75,318300.0,23.8697,23.8697,23.8555,23.8555,318300.0
2012-06-28 10:35:00,33.75,33.75,33.71,33.72,272400.0,23.8555,23.8555,23.8272,23.8343,272400.0
2012-06-28 10:40:00,33.72,33.72,33.69,33.71,110200.0,23.8343,23.8343,23.8131,23.8272,110200.0
2012-06-28 10:45:00,33.71,33.72,33.7,33.71,191500.0,23.8272,23.8343,23.8202,23.8272,191500.0
2012-06-28 10:50:00,33.7,33.73,33.7,33.72,51000.0,23.8202,23.8414,23.8202,23.8343,51000.0
2012-06-28 10:55:00,33.72,33.73,33.7,33.73,40500.0,23.8343,23.8414,23.8202,23.8414,40500.0
2012-06-28 11:00:00,33.72,33.73,33.71,33.72,49500.0,23.8343,23.8414,23.8272,23.8343,49500.0
2012-06-28 11:05:00,33.73,33.75,33.73,33.74,25700.0,23.8414,23.8555,23.8414,23.8484,25700.0
2012-06-28 11:10:00,33.74,33.78,33.74,33.78,24500.0,23.8484,23.8767,23.8484,23.8767,24500.0
2012-06-28 11:15:00,33.78,33.79,33.78,33.79,18000.0,23.8767,23.8838,23.8767,23.8838,18000.0
2012-06-28 11:20:00,33.79,33.8,33.78,33.79,14500.0,23.8838,23.8909,23.8767,23.8838,14500.0
2012-06-28 11:25:00,33.8,33.83,33.8,33.82,20800.0,23.8909,23.9121,23.8909,23.905,20800.0
2012-06-28 11:30:00,33.82,33.86,33.82,33.85,30200.0,23.905,23.9333,23.905,23.9262,30200.0
2012-06-28 11:35:00,33.84,33.87,33.84,33.86,13800.0,23.9191,23.9403,23.9191,23.9333,13800.0
2012-06-28 11:40:00,33.86,33.86,33.85,33.85,13000.0,23.9333,23.9333,23.9262,23.9262,13000.0
2012-06-28 11:45:00,33.86,33.87,33.85,33.86,12000.0,23.9333,23.9403,23.9262,23.9333,12000.0
2012-06-28 11:50:00,33.87,33.87,33.85,33.85,31100.0,23.9403,23.9403,23.9262,23.9262,31100.0
2012-06-28 11:55:00,33.86,33.86,33.85,33.85,13900.0,23.9333,23.9333,23.9262,23.9262,13900.0
2012-06-28 12:00:00,33.85,33.87,33.85,33.87,19800.0,23.9262,23.9403,23.9262,23.9403,19800.0
2012-06-28 12:05:00,33.86,33.88,33.86,33.87,22500.0,23.9333,23.9474,23.9333,23.9403,22500.0
2012-06-28 12:10:00,33.88,33.89,33.87,33.88,10700.0,23.9474,23.9545,23.9403,23.9474,10700.0
2012-06-28 12:15:00,33.89,33.89,33.86,33.87,35000.0,23.9545,23.9545,23.9333,23.9403,35000.0
2012-06-28 12:20:00,33.87,33.87,33.85,33.86,14300.0,23.9403,23.9403,23.9262,23.9333,14300.0
2012-06-28 12:25:00,33.86,33.87,33.85,33.87,63700.0,23.9333,23.9403,23.9262,23.9403,63700.0
2012-06-28 12:30:00,33.87,33.87,33.85,33.86,5800.0,23.9403,23.9403,23.9262,23.9333,5800.0
2012-06-28 12:35:00,33.86,33.89,33.85,33.89,14200.0,23.9333,23.9545,23.9262,23.9545,14200.0
2012-06-28 12:40:00,33.89,33.89,33.87,33.89,18800.0,23.9545,23.9545,23.9403,23.9545,18800.0
2012-06-28 12:45:00,33.89,33.89,33.87,33.89,32700.0,23.9545,23.9545,23.9403,23.9545,32700.0
2012-06-28 12:50:00,33.88,33.91,33.88,33.9,16000.0,23.9474,23.9686,23.9474,23.9615,16000.0
2012-06-28 12:55:00,33.91,33.91,33.9,33.91,4500.0,23.9686,23.9686,23.9615,23.9686,4500.0
2012-06-28 13:00:00,33.91,33.91,33.9,33.91,16400.0,23.9686,23.9686,23.9615,23.9686,16400.0
2012-06-28 13:05:00,33.91,33.92,33.9,33.92,7600.0,23.9686,23.9757,23.9615,23.9757,7600.0
2012-06-28 13:10:00,33.91,33.91,33.9,33.9,8600.0,23.9686,23.9686,23.9615,23.9615,8600.0
2012-06-28 13:15:00,33.89,33.9,33.89,33.89,12900.0,23.9545,23.9615,23.9545,23.9545,12900.0
2012-06-28 13:20:00,33.9,33.9,33.87,33.87,26000.0,23.9615,23.9615,23.9403,23.9403,26000.0
2012-06-28 13:25:00,33.87,33.9,33.87,33.9,16200.0,23.9403,23.9615,23.9403,23.9615,16200.0
2012-06-28 13:30:00,33.9,33.9,33.88,33.88,9800.0,23.9615,23.9615,23.9474,23.9474,9800.0
2012-06-28 13:35:00,33.88,33.89,33.86,33.86,15800.0,23.9474,23.9545,23.9333,23.9333,15800.0
2012-06-28 13:40:00,33.87,33.87,33.85,33.86,46300.0,23.9403,23.9403,23.9262,23.9333,46300.0
2012-06-28 13:45:00,33.86,33.87,33.85,33.86,16600.0,23.9333,23.9403,23.9262,23.9333,16600.0
2012-06-28 13:50:00,33.86,33.88,33.86,33.87,11500.0,23.9333,23.9474,23.9333,23.9403,11500.0
2012-06-28 13:55:00,33.87,33.9,33.87,33.9,17100.0,23.9403,23.9615,23.9403,23.9615,17100.0
2012-06-28 14:00:00,33.9,33.9,33.88,33.89,7900.0,23.9615,23.9615,23.9474,23.9545,7900.0
2012-06-28 14:05:00,33.89,33.89,33.86,33.86,12400.0,23.9545,23.9545,23.9333,23.9333,12400.0
2012-06-28 14:10:00,33.86,33.87,33.85,33.86,26200.0,23.9333,23.9403,23.9262,23.9333,26200.0
2012-06-28 14:15:00,33.85,33.86,33.83,33.84,29900.0,23.9262,23.9333,23.9121,23.9191,29900.0
2012-06-28 14:20:00,33.84,33.84,33.83,33.83,13600.0,23.9191,23.9191,23.9121,23.9121,13600.0
2012-06-28 14:25:00,33.84,33.84,33.83,33.84,27600.0,23.9191,23.9191,23.9121,23.9191,27600.0
2012-06-28 14:30:00,33.84,33.85,33.83,33.85,45200.0,23.9191,23.9262,23.9121,23.9262,45200.0
2012-06-28 14:35:00,33.85,33.86,33.85,33.85,20700.0,23.9262,23.9333,23.9262,23.9262,20700.0
2012-06-28 14:40:00,33.86,33.87,33.86,33.87,22400.0,23.9333,23.9403,23.9333,23.9403,22400.0
2012-06-28 14:45:00,33.87,33.87,33.86,33.87,54600.0,23.9403,23.9403,23.9333,23.9403,54600.0
2012-06-28 14:50:00,33.87,33.87,33.86,33.87,13200.0,23.9403,23.9403,23.9333,23.9403,13200.0
2012-06-28 14:55:00,33.87,33.89,33.87,33.89,30800.0,23.9403,23.9545,23.9403,23.9545,30800.0
2012-06-28 15:00:00,33.89,33.91,33.89,33.91,26700.0,23.9545,23.9686,23.9545,23.9686,26700.0
2012-06-28 15:05:00,33.9,33.93,33.9,33.93,68100.0,23.9615,23.9827,23.9615,23.9827,68100.0
2012-06-28 15:10:00,33.93,33.93,33.9,33.91,163000.0,23.9827,23.9827,23.9615,23.9686,163000.0
2012-06-28 15:15:00,33.91,33.92,33.9,33.91,27300.0,23.9686,23.9757,23.9615,23.9686,27300.0
2012-06-28 15:20:00,33.91,33.93,33.91,33.91,78700.0,23.9686,23.9827,23.9686,23.9686,78700.0
2012-06-28 15:25:00,33.91,33.94,33.9,33.94,126900.0,23.9686,23.9898,23.9615,23.9898,126900.0
2012-06-28 15:30:00,33.95,34.04,33.94,34.01,81300.0,23.9969,24.0605,23.9898,24.0393,81300.0
2012-06-28 15:35:00,34.01,34.1,33.99,34.09,118600.0,24.0393,24.1029,24.0252,24.0958,118600.0
2012-06-28 15:40:00,34.09,34.09,34.04,34.05,144100.0,24.0958,24.0958,24.0605,24.0676,144100.0
2012-06-28 15:45:00,34.06,34.13,34.06,34.1,150400.0,24.0746,24.1241,24.0746,24.1029,150400.0
2012-06-28 15:50:00,34.1,34.14,34.09,34.1,324100.0,24.1029,24.1312,24.0958,24.1029,324100.0
2012-06-28 15:55:00,34.1,34.15,34.1,34.12,733700.0,24.1029,24.1383,24.1029,24.117,733700.0
2012-06-29 09:30:00,34.5,34.51,34.38,34.47,184500.0,24.3856,24.3927,24.3008,24.3644,184500.0
2012-06-29 09:35:00,34.47,34.47,34.43,34.44,50600.0,24.3644,24.3644,24.3362,24.3432,50600.0
2012-06-29 09:40:00,34.44,34.48,34.43,34.45,146900.0,24.3432,24.3715,24.3362,24.3503,146900.0
2012-06-29 09:45:00,34.45,34.48,34.43,34.46,327100.0,24.3503,24.3715,24.3362,24.3574,327100.0
2012-06-29 09:50:00,34.46,34.5,34.46,34.5,38400.0,24.3574,24.3856,24.3574,24.3856,38400.0
2012-06-29 09:55:00,34.5,34.54,34.5,34.53,86000.0,24.3856,24.4139,24.3856,24.4068,86000.0
2012-06-29 10:00:00,34.53,34.55,34.52,34.53,65500.0,24.4068,24.421,24.3998,24.4068,65500.0
2012-06-29 10:05:00,34.53,34.54,34.51,34.54,19300.0,24.4068,24.4139,24.3927,24.4139,19300.0
2012-06-29 10:10:00,34.54,34.56,34.53,34.55,20900.0,24.4139,24.4281,24.4068,24.421,20900.0
2012-06-29 10:15:00,34.56,34.61,34.55,34.61,46700.0,24.4281,24.4634,24.421,24.4634,46700.0
2012-06-29 10:20:00,34.61,34.65,34.61,34.62,63600.0,24.4634,24.4917,24.4634,24.4705,63600.0
2012-06-29 10:25:00,34.62,34.62,34.61,34.62,37600.0,24.4705,24.4705,24.4634,24.4705,37600.0
2012-06-29 10:30:00,34.62,34.62,34.59,34.61,79900.0,24.4705,24.4705,24.4493,24.4634,79900.0
2012-06-29 10:35:00,34.61,34.62,34.6,34.61,150900.0,24.4634,24.4705,24.4563,24.4634,150900.0
2012-06-29 10:40:00,34.62,34.62,34.59,34.6,361500.0,24.4705,24.4705,24.4493,24.4563,361500.0
2012-06-29 10:45:00,34.6,34.61,34.58,34.58,37200.0,24.4563,24.4634,24.4422,24.4422,37200.0
2012-06-29 10:50:00,34.58,34.59,34.58,34.59,240400.0,24.4422,24.4493,24.4422,24.4493,240400.0
2012-06-29 10:55:00,34.59,34.59,34.58,34.59,336600.0,24.4493,24.4493,24.4422,24.4493,336600.0
2012-06-29 11:00:00,34.59,34.63,34.59,34.63,111600.0,24.4493,24.4775,24.4493,24.4775,111600.0
2012-06-29 11:05:00,34.63,34.64,34.61,34.62,42900.0,24.4775,24.4846,24.4634,24.4705,42900.0
2012-06-29 11:10:00,34.62,34.63,34.61,34.61,21500.0,24.4705,24.4775,24.4634,24.4634,21500.0
2012-06-29 11:15:00,34.61,34.64,34.61,34.63,28600.0,24.4634,24.4846,24.4634,24.4775,28600.0
2012-06-29 11:20:00,34.63,34.64,34.63,34.63,6900.0,24.4775,24.4846,24.4775,24.4775,6900.0
2012-06-29 11:25:00,34.64,34.65,34.63,34.65,175300.0,24.4846,24.4917,24.4775,24.4917,175300.0
2012-06-29 11:30:00,34.65,34.65,34.63,34.65,20300.0,24.4917,24.4917,24.4775,24.4917,20300.0
2012-06-29 11:35:00,34.65,34.66,34.65,34.66,16500.0,24.4917,24.4987,24.4917,24.4987,16500.0
2012-06-29 11:40:00,34.66,34.67,34.65,34.66,58200.0,24.4987,24.5058,24.4917,24.4987,58200.0
2012-06-29 11:45:00,34.66,34.67,34.65,34.66,42400.0,24.4987,24.5058,24.4917,24.4987,42400.0
2012-06-29 11:50:00,34.66,34.66,34.65,34.65,14400.0,24.4987,24.4987,24.4917,24.4917,14400.0
2012-06-29 11:55:00,34.65,34.66,34.65,34.65,29600.0,24.4917,24.4987,24.4917,24.4917,29600.0
2012-06-29 12:00:00,34.66,34.66,34.65,34.65,141800.0,24.4987,24.4987,24.4917,24.4917,141800.0
2012-06-29 12:05:00,34.66,34.67,34.65,34.66,402300.0,24.4987,24.5058,24.4917,24.4987,402300.0
2012-06-29 12:10:00,34.65,34.66,34.63,34.64,217900.0,24.4917,24.4987,24.4775,24.4846,217900.0
2012-06-29 12:15:00,34.64,34.64,34.62,34.64,175200.0,24.4846,24.4846,24.4705,24.4846,175200.0
2012-06-29 12:20:00,34.63,34.63,34.62,34.63,17700.0,24.4775,24.4775,24.4705,24.4775,17700.0
2012-06-29 12:25:00,34.63,34.64,34.62,34.62,329200.0,24.4775,24.4846,24.4705,24.4705,329200.0
2012-06-29 12:30:00,34.62,34.63,34.62,34.63,58300.0,24.4705,24.4775,24.4705,24.4775,58300.0
2012-06-29 12:35:00,34.63,34.64,34.62,34.63,21200.0,24.4775,24.4846,24.4705,24.4775,21200.0
2012-06-29 12:40:00,34.63,34.63,34.61,34.61,94700.0,24.4775,24.4775,24.4634,24.4634,94700.0
2012-06-29 12:45:00,34.61,34.62,34.61,34.61,51500.0,24.4634,24.4705,24.4634,24.4634,51500.0
2012-06-29 12:50:00,34.61,34.62,34.61,34.62,41500.0,24.4634,24.4705,24.4634,24.4705,41500.0
2012-06-29 12:55:00,34.61,34.64,34.61,34.63,121700.0,24.4634,24.4846,24.4634,24.4775,121700.0
2012-06-29 13:00:00,34.63,34.64,34.62,34.62,33500.0,24.4775,24.4846,24.4705,24.4705,33500.0
2012-06-29 13:05:00,34.62,34.64,34.62,34.63,46900.0,24.4705,24.4846,24.4705,24.4775,46900.0
2012-06-29 13:10:00,34.63,34.64,34.62,34.62,32900.0,24.4775,24.4846,24.4705,24.4705,32900.0
2012-06-29 13:15:00,34.62,34.64,34.62,34.63,60700.0,24.4705,24.4846,24.4705,24.4775,60700.0
2012-06-29 13:20:00,34.64,34.64,34.62,34.63,28200.0,24.4846,24.4846,24.4705,24.4775,28200.0
2012-06-29 13:25:00,34.63,34.64,34.62,34.64,58600.0,24.4775,24.4846,24.4705,24.4846,58600.0
2012-06-29 13:30:00,34.63,34.63,34.62,34.62,42800.0,24.4775,24.4775,24.4705,24.4705,42800.0
2012-06-29 13:35:00,34.62,34.64,34.62,34.64,44700.0,24.4705,24.4846,24.4705,24.4846,44700.0
2012-06-29 13:40:00,34.63,34.64,34.63,34.64,71300.0,24.4775,24.4846,24.4775,24.4846,71300.0
2012-06-29 13:45:00,34.63,34.65,34.63,34.64,29500.0,24.4775,24.4917,24.4775,24.4846,29500.0
2012-06-29 13:50:00,34.65,34.65,34.63,34.64,52000.0,24.4917,24.4917,24.4775,24.4846,52000.0
2012-06-29 13:55:00,34.64,34.66,34.64,34.65,83800.0,24.4846,24.4987,24.4846,24.4917,83800.0
2012-06-29 14:00:00,34.65,34.66,34.64,34.65,44400.0,24.4917,24.4987,24.4846,24.4917,44400.0
2012-06-29 14:05:00,34.64,34.65,34.62,34.62,70600.0,24.4846,24.4917,24.4705,24.4705,70600.0
2012-06-29 14:10:00,34.62,34.63,34.61,34.63,68600.0,24.4705,24.4775,24.4634,24.4775,68600.0
2012-06-29 14:15:00,34.63,34.64,34.62,34.63,28200.0,24.4775,24.4846,24.4705,24.4775,28200.0
2012-06-29 14:20:00,34.63,34.63,34.62,34.63,36900.0,24.4775,24.4775,24.4705,24.4775,36900.0
2012-06-29 14:25:00,34.63,34.67,34.62,34.66,112400.0,24.4775,24.5058,24.4705,24.4987,112400.0
2012-06-29 14:30:00,34.66,34.67,34.66,34.66,3100.0,24.4987,24.5058,24.4987,24.4987,3100.0
2012-06-29 14:35:00,34.66,34.67,34.66,34.67,16100.0,24.4987,24.5058,24.4987,24.5058,16100.0
2012-06-29 14:40:00,34.67,34.69,34.67,34.67,17100.0,24.5058,24.5199,24.5058,24.5058,17100.0
2012-06-29 14:45:00,34.67,34.69,34.67,34.68,16100.0,24.5058,24.5199,24.5058,24.5129,16100.0
2012-06-29 14:50:00,34.68,34.69,34.68,34.68,10400.0,24.5129,24.5199,24.5129,24.5129,10400.0
2012-06-29 14:55:00,34.68,34.7,34.67,34.69,23500.0,24.5129,24.527,24.5058,24.5199,23500.0
2012-06-29 15:00:00,34.69,34.69,34.68,34.69,15900.0,24.5199,24.5199,24.5129,24.5199,15900.0
2012-06-29 15:05:00,34.69,34.7,34.68,34.7,44900.0,24.5199,24.527,24.5129,24.527,44900.0
2012-06-29 15:10:00,34.7,34.71,34.7,34.7,18500.0,24.527,24.5341,24.527,24.527,18500.0
2012-06-29 15:15:00,34.69,34.7,34.69,34.69,29000.0,24.5199,24.527,24.5199,24.5199,29000.0
2012-06-29 15:20:00,34.69,34.69,34.67,34.68,215400.0,24.5199,24.5199,24.5058,24.5129,215400.0
2012-06-29 15:25:00,34.69,34.69,34.67,34.68,43000.0,24.5199,24.5199,24.5058,24.5129,43000.0
2012-06-29 15:30:00,34.68,34.68,34.65,34.65,92100.0,24.5129,24.5129,24.4917,24.4917,92100.0
2012-06-29 15:35:00,34.66,34.69,34.65,34.67,158700.0,24.4987,24.5199,24.4917,24.5058,158700.0
2012-06-29 15:40:00,34.66,34.69,34.66,34.68,91200.0,24.4987,24.5199,24.4987,24.5129,91200.0
2012-06-29 15:45:00,34.69,34.7,34.67,34.7,193800.0,24.5199,24.527,24.5058,24.527,193800.0
2012-06-29 15:50:00,34.7,34.72,34.69,34.72,99500.0,24.527,24.5411,24.5199,24.5411,99500.0
2012-06-29 15:55:00,34.72,34.76,34.71,34.76,744200.0,24.5411,24.5694,24.5341,24.5694,744200.0
2012-07-02 09:30:00,34.63,35.0,34.63,34.72,598800.0,24.4775,24.7391,24.4775,24.5411,598800.0
2012-07-02 09:35:00,34.72,34.76,34.71,34.76,178100.0,24.5411,24.5694,24.5341,24.5694,178100.0
2012-07-02 09:40:00,34.76,34.77,34.75,34.77,122100.0,24.5694,24.5765,24.5623,24.5765,122100.0
2012-07-02 09:45:00,34.77,34.79,34.76,34.79,203700.0,24.5765,24.5906,24.5694,24.5906,203700.0
2012-07-02 09:50:00,34.79,34.83,34.78,34.82,183700.0,24.5906,24.6189,24.5836,24.6118,183700.0
2012-07-02 09:55:00,34.82,34.82,34.79,34.8,197400.0,24.6118,24.6118,24.5906,24.5977,197400.0
2012-07-02 10:00:00,34.79,34.8,34.67,34.69,449200.0,24.5906,24.5977,24.5058,24.5199,449200.0
2012-07-02 10:05:00,34.69,34.71,34.68,34.71,207400.0,24.5199,24.5341,24.5129,24.5341,207400.0
2012-07-02 10:10:00,34.7,34.75,34.7,34.74,146300.0,24.527,24.5623,24.527,24.5553,146300.0
2012-07-02 10:15:00,34.73,34.76,34.73,34.74,139300.0,24.5482,24.5694,24.5482,24.5553,139300.0
2012-07-02 10:20:00,34.73,34.74,34.71,34.72,133600.0,24.5482,24.5553,24.5341,24.5411,133600.0
2012-07-02 10:25:00,34.71,34.72,34.7,34.71,132100.0,24.5341,24.5411,24.527,24.5341,132100.0
2012-07-02 10:30:00,34.71,34.73,34.7,34.72,107000.0,24.5341,24.5482,24.527,24.5411,107000.0
2012-07-02 10:35:00,34.71,34.72,34.69,34.71,137900.0,24.5341,24.5411,24.5199,24.5341,137900.0
2012-07-02 10:40:00,34.71,34.71,34.69,34.7,131200.0,24.5341,24.5341,24.5199,24.527,131200.0
2012-07-02 10:45:00,34.7,34.74,34.7,34.73,56300.0,24.527,24.5553,24.527,24.5482,56300.0
2012-07-02 10:50:00,34.73,34.74,34.73,34.74,53000.0,24.5482,24.5553,24.5482,24.5553,53000.0
2012-07-02 10:55:00,34.73,34.73,34.7,34.7,92500.0,24.5482,24.5482,24.527,24.527,92500.0
2012-07-02 11:00:00,34.7,34.71,34.68,34.7,163500.0,24.527,24.5341,24.5129,24.527,163500.0
2012-07-02 11:05:00,34.7,34.71,34.7,34.71,54300.0,24.527,24.5341,24.527,24.5341,54300.0
2012-07-02 11:10:00,34.7,34.7,34.67,34.7,126500.0,24.527,24.527,24.5058,24.527,126500.0
2012-07-02 11:15:00,34.7,34.71,34.69,34.7,110100.0,24.527,24.5341,24.5199,24.527,110100.0
2012-07-02 11:20:00,34.7,34.73,34.7,34.72,77500.0,24.527,24.5482,24.527,24.5411,77500.0
2012-07-02 11:25:00,34.72,34.72,34.7,34.71,23400.0,24.5411,24.5411,24.527,24.5341,23400.0
2012-07-02 11:30:00,34.71,34.73,34.71,34.73,63900.0,24.5341,24.5482,24.5341,24.5482,63900.0
2012-07-02 11:35:00,34.73,34.76,34.73,34.75,59100.0,24.5482,24.5694,24.5482,24.5623,59100.0
2012-07-02 11:40:00,34.75,34.77,34.74,34.76,46800.0,24.5623,24.5765,24.5553,24.5694,46800.0
2012-07-02 11:45:00,34.76,34.77,34.75,34.77,47300.0,24.5694,24.5765,24.5623,24.5765,47300.0
2012-07-02 11:50:00,34.76,34.77,34.76,34.77,43600.0,24.5694,24.5765,24.5694,24.5765,43600.0
2012-07-02 11:55:00,34.77,34.78,34.76,34.76,144500.0,24.5765,24.5836,24.5694,24.5694,144500.0
2012-07-02 12:00:00,34.76,34.77,34.75,34.76,53800.0,24.5694,24.5765,24.5623,24.5694,53800.0
2012-07-02 12:05:00,34.76,34.77,34.75,34.77,59300.0,24.5694,24.5765,24.5623,24.5765,59300.0
2012-07-02 12:10:00,34.77,34.78,34.76,34.77,43600.0,24.5765,24.5836,24.5694,24.5765,43600.0
2012-07-02 12:15:00,34.77,34.78,34.76,34.77,46900.0,24.5765,24.5836,24.5694,24.5765,46900.0
2012-07-02 12:20:00,34.77,34.77,34.76,34.77,50100.0,24.5765,24.5765,24.5694,24.5765,50100.0
2012-07-02 12:25:00,34.78,34.79,34.77,34.77,39900.0,24.5836,24.5906,24.5765,24.5765,39900.0
2012-07-02 12:30:00,34.77,34.78,34.77,34.78,26100.0,24.5765,24.5836,24.5765,24.5836,26100.0
2012-07-02 12:35:00,34.78,34.8,34.78,34.8,60300.0,24.5836,24.5977,24.5836,24.5977,60300.0
2012-07-02 12:40:00,34.8,34.8,34.79,34.8,18600.0,24.5977,24.5977,24.5906,24.5977,18600.0
2012-07-02 12:45:00,34.8,34.81,34.8,34.81,39200.0,24.5977,24.6048,24.5977,24.6048,39200.0
2012-07-02 12:50:00,34.81,34.84,34.81,34.83,85900.0,24.6048,24.626,24.6048,24.6189,85900.0
2012-07-02 12:55:00,34.83,34.83,34.82,34.83,25200.0,24.6189,24.6189,24.6118,24.6189,25200.0
2012-07-02 13:00:00,34.82,34.83,34.82,34.83,17600.0,24.6118,24.6189,24.6118,24.6189,17600.0
2012-07-02 13:05:00,34.83,34.84,34.82,34.84,34900.0,24.6189,24.626,24.6118,24.626,34900.0
2012-07-02 13:10:00,34.83,34.84,34.83,34.84,26400.0,24.6189,24.626,24.6189,24.626,26400.0
2012-07-02 13:15:00,34.84,34.86,34.84,34.85,41600.0,24.626,24.6401,24.626,24.633,41600.0
2012-07-02 13:20:00,34.86,34.86,34.84,34.86,39500.0,24.6401,24.6401,24.626,24.6401,39500.0
2012-07-02 13:25:00,34.86,34.87,34.85,34.87,30400.0,24.6401,24.6472,24.633,24.6472,30400.0
2012-07-02 13:30:00,34.86,34.88,34.86,34.88,62300.0,24.6401,24.6542,24.6401,24.6542,62300.0
2012-07-02 13:35:00,34.87,34.88,34.87,34.87,28800.0,24.6472,24.6542,24.6472,24.6472,28800.0
2012-07-02 13:40:00,34.87,34.87,34.86,34.86,31100.0,24.6472,24.6472,24.6401,24.6401,31100.0
2012-07-02 13:45:00,34.87,34.87,34.86,34.86,55400.0,24.6472,24.6472,24.6401,24.6401,55400.0
2012-07-02 13:50:00,34.87,34.87,34.86,34.87,26900.0,24.6472,24.6472,24.6401,24.6472,26900.0
2012-07-02 13:55:00,34.87,34.89,34.86,34.89,78500.0,24.6472,24.6613,24.6401,24.6613,78500.0
2012-07-02 14:00:00,34.89,34.89,34.86,34.87,137800.0,24.6613,24.6613,24.6401,24.6472,137800.0
2012-07-02 14:05:00,34.87,34.89,34.86,34.89,77000.0,24.6472,24.6613,24.6401,24.6613,77000.0
2012-07-02 14:10:00,34.88,34.9,34.88,34.9,50900.0,24.6542,24.6684,24.6542,24.6684,50900.0
2012-07-02 14:15:00,34.89,34.92,34.88,34.91,113900.0,24.6613,24.6825,24.6542,24.6754,113900.0
2012-07-02 14:20:00,34.9,34.92,34.9,34.91,70800.0,24.6684,24.6825,24.6684,24.6754,70800.0
2012-07-02 14:25:00,34.91,34.92,34.9,34.92,106300.0,24.6754,24.6825,24.6684,24.6825,106300.0
2012-07-02 14:30:00,34.92,34.93,34.91,34.91,135000.0,24.6825,24.6896,24.6754,24.6754,135000.0
2012-07-02 14:35:00,34.91,34.92,34.91,34.91,43700.0,24.6754,24.6825,24.6754,24.6754,43700.0
2012-07-02 14:40:00,34.91,34.92,34.91,34.92,32900.0,24.6754,24.6825,24.6754,24.6825,32900.0
2012-07-02 14:45:00,34.91,34.92,34.89,34.9,48300.0,24.6754,24.6825,24.6613,24.6684,48300.0
2012-07-02 14:50:00,34.9,34.91,34.9,34.91,22900.0,24.6684,24.6754,24.6684,24.6754,22900.0
2012-07-02 14:55:00,34.91,34.92,34.9,34.91,42800.0,24.6754,24.6825,24.6684,24.6754,42800.0
2012-07-02 15:00:00,34.91,34.91,34.9,34.9,35900.0,24.6754,24.6754,24.6684,24.6684,35900.0
2012-07-02 15:05:00,34.9,34.91,34.89,34.89,86400.0,24.6684,24.6754,24.6613,24.6613,86400.0
2012-07-02 15:10:00,34.89,34.89,34.87,34.88,83800.0,24.6613,24.6613,24.6472,24.6542,83800.0
2012-07-02 15:15:00,34.88,34.89,34.87,34.88,65600.0,24.6542,24.6613,24.6472,24.6542,65600.0
2012-07-02 15:20:00,34.88,34.9,34.88,34.89,102500.0,24.6542,24.6684,24.6542,24.6613,102500.0
2012-07-02 15:25:00,34.9,34.91,34.9,34.91,119500.0,24.6684,24.6754,24.6684,24.6754,119500.0
2012-07-02 15:30:00,34.91,34.93,34.91,34.92,119700.0,24.6754,24.6896,24.6754,24.6825,119700.0
2012-07-02 15:35:00,34.93,34.94,34.92,34.94,153700.0,24.6896,24.6966,24.6825,24.6966,153700.0
2012-07-02 15:40:00,34.93,34.94,34.92,34.93,148800.0,24.6896,24.6966,24.6825,24.6896,148800.0
2012-07-02 15:45:00,34.92,34.93,34.91,34.92,247900.0,24.6825,24.6896,24.6754,24.6825,247900.0
2012-07-02 15:50:00,34.92,34.94,34.92,34.92,253500.0,24.6825,24.6966,24.6825,24.6825,253500.0
2012-07-02 15:55:00,34.92,34.97,34.91,34.95,733800.0,24.6825,24.7179,24.6754,24.7037,733800.0
2012-07-03 09:30:00,34.98,34.99,34.89,34.9,103700.0,24.7249,24.732,24.6613,24.6684,103700.0
2012-07-03 09:35:00,34.9,34.94,34.9,34.93,34500.0,24.6684,24.6966,24.6684,24.6896,34500.0
2012-07-03 09:40:00,34.93,34.93,34.89,34.92,40800.0,24.6896,24.6896,24.6613,24.6825,40800.0
2012-07-03 09:45:00,34.93,34.96,34.92,34.95,22900.0,24.6896,24.7108,24.6825,24.7037,22900.0
2012-07-03 09:50:00,34.95,34.95,34.93,34.94,137700.0,24.7037,24.7037,24.6896,24.6966,137700.0
2012-07-03 09:55:00,34.94,34.97,34.94,34.97,71000.0,24.6966,24.7179,24.6966,24.7179,71000.0
2012-07-03 10:00:00,34.97,35.02,34.97,35.01,46200.0,24.7179,24.7532,24.7179,24.7461,46200.0
2012-07-03 10:05:00,35.01,35.01,34.98,34.99,37100.0,24.7461,24.7461,24.7249,24.732,37100.0
2012-07-03 10:10:00,35.0,35.01,34.98,34.98,26000.0,24.7391,24.7461,24.7249,24.7249,26000.0
2012-07-03 10:15:00,34.98,35.0,34.98,34.98,42100.0,24.7249,24.7391,24.7249,24.7249,42100.0
2012-07-03 10:20:00,34.98,35.02,34.98,35.01,19600.0,24.7249,24.7532,24.7249,24.7461,19600.0
2012-07-03 10:25:00,35.01,35.01,34.99,34.99,23800.0,24.7461,24.7461,24.732,24.732,23800.0
2012-07-03 10:30:00,34.99,35.0,34.98,35.0,34400.0,24.732,24.7391,24.7249,24.7391,34400.0
2012-07-03 10:35:00,35.0,35.03,35.0,35.03,29800.0,24.7391,24.7603,24.7391,24.7603,29800.0
2012-07-03 10:40:00,35.04,35.06,35.04,35.05,54700.0,24.7673,24.7815,24.7673,24.7744,54700.0
2012-07-03 10:45:00,35.05,35.08,35.05,35.08,9900.0,24.7744,24.7956,24.7744,24.7956,9900.0
2012-07-03 10:50:00,35.08,35.09,35.07,35.08,15600.0,24.7956,24.8027,24.7885,24.7956,15600.0
2012-07-03 10:55:00,35.08,35.08,35.06,35.07,23000.0,24.7956,24.7956,24.7815,24.7885,23000.0
2012-07-03 11:00:00,35.07,35.07,35.06,35.07,11500.0,24.7885,24.7885,24.7815,24.7885,11500.0
2012-07-03 11:05:00,35.07,35.1,35.06,35.1,26600.0,24.7885,24.8097,24.7815,24.8097,26600.0
2012-07-03 11:10:00,35.1,35.1,35.08,35.09,28500.0,24.8097,24.8097,24.7956,24.8027,28500.0
2012-07-03 11:15:00,35.09,35.11,35.09,35.11,15800.0,24.8027,24.8168,24.8027,24.8168,15800.0
2012-07-03 11:20:00,35.1,35.11,35.1,35.11,33800.0,24.8097,24.8168,24.8097,24.8168,33800.0
2012-07-03 11:25:00,35.11,35.12,35.1,35.12,22200.0,24.8168,24.8239,24.8097,24.8239,22200.0
2012-07-03 11:30:00,35.12,35.13,35.11,35.12,12800.0,24.8239,24.8309,24.8168,24.8239,12800.0
2012-07-03 11:35:00,35.13,35.14,35.12,35.12,37800.0,24.8309,24.838,24.8239,24.8239,37800.0
2012-07-03 11:40:00,35.12,35.13,35.09,35.09,101000.0,24.8239,24.8309,24.8027,24.8027,101000.0
2012-07-03 11:45:00,35.09,35.1,35.09,35.1,32500.0,24.8027,24.8097,24.8027,24.8097,32500.0
2012-07-03 11:50:00,35.09,35.11,35.09,35.11,25100.0,24.8027,24.8168,24.8027,24.8168,25100.0
2012-07-03 11:55:00,35.11,35.12,35.1,35.11,61600.0,24.8168,24.8239,24.8097,24.8168,61600.0
2012-07-03 12:00:00,35.11,35.11,35.08,35.09,23400.0,24.8168,24.8168,24.7956,24.8027,23400.0
2012-07-03 12:05:00,35.08,35.09,35.05,35.05,19700.0,24.7956,24.8027,24.7744,24.7744,19700.0
2012-07-03 12:10:00,35.05,35.06,35.04,35.05,10000.0,24.7744,24.7815,24.7673,24.7744,10000.0
2012-07-03 12:15:00,35.04,35.05,35.02,35.03,17900.0,24.7673,24.7744,24.7532,24.7603,17900.0
2012-07-03 12:20:00,35.03,35.06,35.03,35.05,68700.0,24.7603,24.7815,24.7603,24.7744,68700.0
2012-07-03 12:25:00,35.05,35.06,35.05,35.05,14700.0,24.7744,24.7815,24.7744,24.7744,14700.0
2012-07-03 12:30:00,35.05,35.06,35.04,35.05,63400.0,24.7744,24.7815,24.7673,24.7744,63400.0
2012-07-03 12:35:00,35.04,35.06,35.04,35.05,78800.0,24.7673,24.7815,24.7673,24.7744,78800.0
2012-07-03 12:40:00,35.05,35.06,35.04,35.05,77300.0,24.7744,24.7815,24.7673,24.7744,77300.0
2012-07-03 12:45:00,35.05,35.05,35.04,35.05,47400.0,24.7744,24.7744,24.7673,24.7744,47400.0
2012-07-03 12:50:00,35.05,35.09,35.05,35.09,99500.0,24.7744,24.8027,24.7744,24.8027,99500.0
2012-07-03 12:55:00,35.09,35.12,35.08,35.12,217400.0,24.8027,24.8239,24.7956,24.8239,217400.0
2012-07-05 09:30:00,35.08,35.11,35.01,35.05,286800.0,24.7956,24.8168,24.7461,24.7744,286800.0
2012-07-05 09:35:00,35.05,35.06,35.0,35.04,93300.0,24.7744,24.7815,24.7391,24.7673,93300.0
2012-07-05 09:40:00,35.05,35.05,34.99,35.01,103200.0,24.7744,24.7744,24.732,24.7461,103200.0
2012-07-05 09:45:00,35.0,35.01,34.96,34.99,55700.0,24.7391,24.7461,24.7108,24.732,55700.0
2012-07-05 09:50:00,34.99,35.0,34.97,34.97,52300.0,24.732,24.7391,24.7179,24.7179,52300.0
2012-07-05 09:55:00,34.98,35.01,34.97,35.0,68300.0,24.7249,24.7461,24.7179,24.7391,68300.0
2012-07-05 10:00:00,34.98,34.99,34.97,34.97,71700.0,24.7249,24.732,24.7179,24.7179,71700.0
2012-07-05 10:05:00,34.97,34.98,34.95,34.98,72200.0,24.7179,24.7249,24.7037,24.7249,72200.0
2012-07-05 10:10:00,34.98,34.98,34.94,34.95,189700.0,24.7249,24.7249,24.6966,24.7037,189700.0
2012-07-05 10:15:00,34.95,34.97,34.94,34.96,67300.0,24.7037,24.7179,24.6966,24.7108,67300.0
2012-07-05 10:20:00,34.96,34.97,34.95,34.96,26600.0,24.7108,24.7179,24.7037,24.7108,26600.0
2012-07-05 10:25:00,34.97,34.99,34.96,34.97,96700.0,24.7179,24.732,24.7108,24.7179,96700.0
2012-07-05 10:30:00,34.97,34.98,34.96,34.96,37800.0,24.7179,24.7249,24.7108,24.7108,37800.0
2012-07-05 10:35:00,34.96,34.98,34.96,34.97,36700.0,24.7108,24.7249,24.7108,24.7179,36700.0
2012-07-05 10:40:00,34.97,35.0,34.97,34.99,107500.0,24.7179,24.7391,24.7179,24.732,107500.0
2012-07-05 10:45:00,35.0,35.01,34.98,34.99,36000.0,24.7391,24.7461,24.7249,24.732,36000.0
2012-07-05 10:50:00,34.99,35.01,34.99,34.99,38700.0,24.732,24.7461,24.732,24.732,38700.0
2012-07-05 10:55:00,34.99,35.01,34.98,35.0,33200.0,24.732,24.7461,24.7249,24.7391,33200.0
2012-07-05 11:00:00,35.0,35.02,34.99,35.01,63400.0,24.7391,24.7532,24.732,24.7461,63400.0
2012-07-05 11:05:00,35.01,35.03,35.01,35.02,46300.0,24.7461,24.7603,24.7461,24.7532,46300.0
2012-07-05 11:10:00,35.03,35.03,35.01,35.03,33300.0,24.7603,24.7603,24.7461,24.7603,33300.0
2012-07-05 11:15:00,35.02,35.04,35.01,35.02,108400.0,24.7532,24.7673,24.7461,24.7532,108400.0
2012-07-05 11:20:00,35.03,35.04,35.02,35.03,35400.0,24.7603,24.7673,24.7532,24.7603,35400.0
2012-07-05 11:25:00,35.03,35.05,35.02,35.04,29000.0,24.7603,24.7744,24.7532,24.7673,29000.0
2012-07-05 11:30:00,35.04,35.05,35.03,35.04,224200.0,24.7673,24.7744,24.7603,24.7673,224200.0
2012-07-05 11:35:00,35.04,35.04,35.0,35.0,88200.0,24.7673,24.7673,24.7391,24.7391,88200.0
2012-07-05 11:40:00,34.99,35.02,34.99,35.01,31900.0,24.732,24.7532,24.732,24.7461,31900.0
2012-07-05 11:45:00,35.01,35.03,35.01,35.02,32500.0,24.7461,24.7603,24.7461,24.7532,32500.0
2012-07-05 11:50:00,35.01,35.02,35.0,35.01,24200.0,24.7461,24.7532,24.7391,24.7461,24200.0
2012-07-05 11:55:00,35.0,35.01,34.99,35.0,31600.0,24.7391,24.7461,24.732,24.7391,31600.0
2012-07-05 12:00:00,35.0,35.02,34.99,35.02,56800.0,24.7391,24.7532,24.732,24.7532,56800.0
2012-07-05 12:05:00,35.02,35.02,35.0,35.01,25300.0,24.7532,24.7532,24.7391,24.7461,25300.0
2012-07-05 12:10:00,35.01,35.02,35.0,35.01,27200.0,24.7461,24.7532,24.7391,24.7461,27200.0
2012-07-05 12:15:00,35.01,35.02,35.0,35.0,36000.0,24.7461,24.7532,24.7391,24.7391,36000.0
2012-07-05 12:20:00,35.01,35.01,34.98,34.99,42900.0,24.7461,24.7461,24.7249,24.732,42900.0
2012-07-05 12:25:00,34.99,34.99,34.97,34.98,31700.0,24.732,24.732,24.7179,24.7249,31700.0
2012-07-05 12:30:00,34.99,34.99,34.97,34.97,47100.0,24.732,24.732,24.7179,24.7179,47100.0
2012-07-05 12:35:00,34.98,34.98,34.97,34.98,25500.0,24.7249,24.7249,24.7179,24.7249,25500.0
2012-07-05 12:40:00,34.99,35.0,34.98,34.99,24600.0,24.732,24.7391,24.7249,24.732,24600.0
2012-07-05 12:45:00,35.0,35.0,34.97,34.98,27200.0,24.7391,24.7391,24.7179,24.7249,27200.0
2012-07-05 12:50:00,34.98,35.0,34.98,35.0,31900.0,24.7249,24.7391,24.7249,24.7391,31900.0
2012-07-05 12:55:00,35.0,35.0,34.99,35.0,17300.0,24.7391,24.7391,24.732,24.7391,17300.0
2012-07-05 13:00:00,35.0,35.01,34.99,35.0,28700.0,24.7391,24.7461,24.732,24.7391,28700.0
2012-07-05 13:05:00,35.0,35.02,34.99,35.01,33500.0,24.7391,24.7532,24.732,24.7461,33500.0
2012-07-05 13:10:00,35.02,35.03,35.01,35.02,24400.0,24.7532,24.7603,24.7461,24.7532,24400.0
2012-07-05 13:15:00,35.02,35.02,34.99,35.01,45700.0,24.7532,24.7532,24.732,24.7461,45700.0
2012-07-05 13:20:00,35.01,35.02,35.0,35.02,91100.0,24.7461,24.7532,24.7391,24.7532,91100.0
2012-07-05 13:25:00,35.02,35.03,35.01,35.02,34800.0,24.7532,24.7603,24.7461,24.7532,34800.0
2012-07-05 13:30:00,35.02,35.03,35.01,35.02,21500.0,24.7532,24.7603,24.7461,24.7532,21500.0
2012-07-05 13:35:00,35.01,35.03,35.01,35.02,32100.0,24.7461,24.7603,24.7461,24.7532,32100.0
2012-07-05 13:40:00,35.03,35.03,35.02,35.03,24400.0,24.7603,24.7603,24.7532,24.7603,24400.0
2012-07-05 13:45:00,35.03,35.06,35.03,35.05,33600.0,24.7603,24.7815,24.7603,24.7744,33600.0
2012-07-05 13:50:00,35.06,35.07,35.05,35.06,25900.0,24.7815,24.7885,24.7744,24.7815,25900.0
2012-07-05 13:55:00,35.06,35.07,35.05,35.06,20700.0,24.7815,24.7885,24.7744,24.7815,20700.0
2012-07-05 14:00:00,35.05,35.07,35.05,35.07,12900.0,24.7744,24.7885,24.7744,24.7885,12900.0
2012-07-05 14:05:00,35.07,35.08,35.05,35.06,71000.0,24.7885,24.7956,24.7744,24.7815,71000.0
2012-07-05 14:10:00,35.06,35.06,35.04,35.05,77900.0,24.7815,24.7815,24.7673,24.7744,77900.0
2012-07-05 14:15:00,35.04,35.06,35.04,35.05,23600.0,24.7673,24.7815,24.7673,24.7744,23600.0
2012-07-05 14:20:00,35.06,35.07,35.05,35.06,24900.0,24.7815,24.7885,24.7744,24.7815,24900.0
2012-07-05 14:25:00,35.07,35.07,35.06,35.07,23800.0,24.7885,24.7885,24.7815,24.7885,23800.0
2012-07-05 14:30:00,35.07,35.07,35.06,35.06,16000.0,24.7885,24.7885,24.7815,24.7815,16000.0
2012-07-05 14:35:00,35.06,35.07,35.05,35.05,44600.0,24.7815,24.7885,24.7744,24.7744,44600.0
2012-07-05 14:40:00,35.05,35.06,35.05,35.06,37200.0,24.7744,24.7815,24.7744,24.7815,37200.0
2012-07-05 14:45:00,35.06,35.06,35.05,35.06,20900.0,24.7815,24.7815,24.7744,24.7815,20900.0
2012-07-05 14:50:00,35.06,35.06,35.03,35.04,30500.0,24.7815,24.7815,24.7603,24.7673,30500.0
2012-07-05 14:55:00,35.04,35.04,35.03,35.04,13200.0,24.7673,24.7673,24.7603,24.7673,13200.0
2012-07-05 15:00:00,35.04,35.04,35.03,35.04,19600.0,24.7673,24.7673,24.7603,24.7673,19600.0
2012-07-05 15:05:00,35.04,35.06,35.04,35.05,37100.0,24.7673,24.7815,24.7673,24.7744,37100.0
2012-07-05 15:10:00,35.06,35.07,35.05,35.05,35700.0,24.7815,24.7885,24.7744,24.7744,35700.0
2012-07-05 15:15:00,35.05,35.06,35.04,35.05,41000.0,24.7744,24.7815,24.7673,24.7744,41000.0
2012-07-05 15:20:00,35.06,35.06,35.04,35.05,65600.0,24.7815,24.7815,24.7673,24.7744,65600.0
2012-07-05 15:25:00,35.05,35.06,35.04,35.05,34400.0,24.7744,24.7815,24.7673,24.7744,34400.0
2012-07-05 15:30:00,35.05,35.06,35.05,35.05,30800.0,24.7744,24.7815,24.7744,24.7744,30800.0
2012-07-05 15:35:00,35.05,35.06,35.02,35.04,98400.0,24.7744,24.7815,24.7532,24.7673,98400.0
2012-07-05 15:40:00,35.03,35.05,35.02,35.05,36200.0,24.7603,24.7744,24.7532,24.7744,36200.0
2012-07-05 15:45:00,35.05,35.06,35.02,35.02,173400.0,24.7744,24.7815,24.7532,24.7532,173400.0
2012-07-05 15:50:00,35.03,35.04,35.01,35.02,57300.0,24.7603,24.7673,24.7461,24.7532,57300.0
2012-07-05 15:55:00,35.02,35.03,35.0,35.02,234600.0,24.7532,24.7603,24.7391,24.7532,234600.0
2012-07-06 09:30:00,34.83,34.89,34.79,34.88,133300.0,24.6189,24.6613,24.5906,24.6542,133300.0
2012-07-06 09:35:00,34.88,34.89,34.86,34.87,30100.0,24.6542,24.6613,24.6401,24.6472,30100.0
2012-07-06 09:40:00,34.86,34.93,34.86,34.9,48900.0,24.6401,24.6896,24.6401,24.6684,48900.0
2012-07-06 09:45:00,34.9,34.91,34.88,34.88,219900.0,24.6684,24.6754,24.6542,24.6542,219900.0
2012-07-06 09:50:00,34.89,34.92,34.89,34.92,51400.0,24.6613,24.6825,24.6613,24.6825,51400.0
2012-07-06 09:55:00,34.92,34.94,34.91,34.94,46000.0,24.6825,24.6966,24.6754,24.6966,46000.0
2012-07-06 10:00:00,34.94,34.95,34.93,34.93,64400.0,24.6966,24.7037,24.6896,24.6896,64400.0
2012-07-06 10:05:00,34.93,34.93,34.88,34.89,113100.0,24.6896,24.6896,24.6542,24.6613,113100.0
2012-07-06 10:10:00,34.89,34.91,34.88,34.9,88500.0,24.6613,24.6754,24.6542,24.6684,88500.0
2012-07-06 10:15:00,34.9,34.91,34.88,34.89,60500.0,24.6684,24.6754,24.6542,24.6613,60500.0
2012-07-06 10:20:00,34.88,34.9,34.88,34.9,58600.0,24.6542,24.6684,24.6542,24.6684,58600.0
2012-07-06 10:25:00,34.89,34.9,34.88,34.9,43200.0,24.6613,24.6684,24.6542,24.6684,43200.0
2012-07-06 10:30:00,34.9,34.9,34.87,34.88,42100.0,24.6684,24.6684,24.6472,24.6542,42100.0
2012-07-06 10:35:00,34.88,34.89,34.88,34.89,19300.0,24.6542,24.6613,24.6542,24.6613,19300.0
2012-07-06 10:40:00,34.89,34.9,34.87,34.88,70400.0,24.6613,24.6684,24.6472,24.6542,70400.0
2012-07-06 10:45:00,34.88,34.88,34.86,34.86,37900.0,24.6542,24.6542,24.6401,24.6401,37900.0
2012-07-06 10:50:00,34.86,34.88,34.85,34.88,30000.0,24.6401,24.6542,24.633,24.6542,30000.0
2012-07-06 10:55:00,34.88,34.9,34.87,34.88,52100.0,24.6542,24.6684,24.6472,24.6542,52100.0
2012-07-06 11:00:00,34.88,34.88,34.86,34.88,30500.0,24.6542,24.6542,24.6401,24.6542,30500.0
2012-07-06 11:05:00,34.88,34.89,34.88,34.89,24100.0,24.6542,24.6613,24.6542,24.6613,24100.0
2012-07-06 11:10:00,34.89,34.9,34.88,34.88,32200.0,24.6613,24.6684,24.6542,24.6542,32200.0
2012-07-06 11:15:00,34.88,34.92,34.88,34.92,24000.0,24.6542,24.6825,24.6542,24.6825,24000.0
2012-07-06 11:20:00,34.91,34.91,34.89,34.89,27600.0,24.6754,24.6754,24.6613,24.6613,27600.0
2012-07-06 11:25:00,34.9,34.91,34.89,34.89,27800.0,24.6684,24.6754,24.6613,24.6613,27800.0
2012-07-06 11:30:00,34.89,34.89,34.87,34.88,67400.0,24.6613,24.6613,24.6472,24.6542,67400.0
2012-07-06 11:35:00,34.89,34.9,34.89,34.9,9600.0,24.6613,24.6684,24.6613,24.6684,9600.0
2012-07-06 11:40:00,34.89,34.91,34.89,34.91,23000.0,24.6613,24.6754,24.6613,24.6754,23000.0
2012-07-06 11:45:00,34.91,34.92,34.9,34.91,26800.0,24.6754,24.6825,24.6684,24.6754,26800.0
2012-07-06 11:50:00,34.92,34.92,34.89,34.89,16100.0,24.6825,24.6825,24.6613,24.6613,16100.0
2012-07-06 11:55:00,34.89,34.9,34.87,34.89,20100.0,24.6613,24.6684,24.6472,24.6613,20100.0
2012-07-06 12:00:00,34.88,34.88,34.86,34.88,43300.0,24.6542,24.6542,24.6401,24.6542,43300.0
2012-07-06 12:05:00,34.88,34.89,34.87,34.88,30100.0,24.6542,24.6613,24.6472,24.6542,30100.0
2012-07-06 12:10:00,34.88,34.89,34.87,34.88,21100.0,24.6542,24.6613,24.6472,24.6542,21100.0
2012-07-06 12:15:00,34.88,34.9,34.88,34.89,14900.0,24.6542,24.6684,24.6542,24.6613,14900.0
2012-07-06 12:20:00,34.9,34.9,34.89,34.89,15300.0,24.6684,24.6684,24.6613,24.6613,15300.0
2012-07-06 12:25:00,34.89,34.89,34.87,34.88,15000.0,24.6613,24.6613,24.6472,24.6542,15000.0
2012-07-06 12:30:00,34.88,34.9,34.88,34.9,18800.0,24.6542,24.6684,24.6542,24.6684,18800.0
2012-07-06 12:35:00,34.9,34.9,34.88,34.88,9500.0,24.6684,24.6684,24.6542,24.6542,9500.0
2012-07-06 12:40:00,34.88,34.89,34.87,34.89,13300.0,24.6542,24.6613,24.6472,24.6613,13300.0
2012-07-06 12:45:00,34.89,34.93,34.89,34.93,9600.0,24.6613,24.6896,24.6613,24.6896,9600.0
2012-07-06 12:50:00,34.92,34.93,34.92,34.93,6000.0,24.6825,24.6896,24.6825,24.6896,6000.0
2012-07-06 12:55:00,34.93,34.94,34.92,34.94,4900.0,24.6896,24.6966,24.6825,24.6966,4900.0
2012-07-06 13:00:00,34.94,34.94,34.93,34.93,5200.0,24.6966,24.6966,24.6896,24.6896,5200.0
2012-07-06 13:05:00,34.93,34.94,34.92,34.94,6100.0,24.6896,24.6966,24.6825,24.6966,6100.0
2012-07-06 13:10:00,34.94,34.95,34.93,34.95,8200.0,24.6966,24.7037,24.6896,24.7037,8200.0
2012-07-06 13:15:00,34.95,34.97,34.94,34.95,17100.0,24.7037,24.7179,24.6966,24.7037,17100.0
2012-07-06 13:20:00,34.96,34.96,34.94,34.95,19800.0,24.7108,24.7108,24.6966,24.7037,19800.0
2012-07-06 13:25:00,34.94,34.95,34.93,34.93,14700.0,24.6966,24.7037,24.6896,24.6896,14700.0
2012-07-06 13:30:00,34.93,34.93,34.92,34.92,41200.0,24.6896,24.6896,24.6825,24.6825,41200.0
2012-07-06 13:35:00,34.92,34.94,34.92,34.94,5100.0,24.6825,24.6966,24.6825,24.6966,5100.0
2012-07-06 13:40:00,34.93,34.94,34.91,34.91,13000.0,24.6896,24.6966,24.6754,24.6754,13000.0
2012-07-06 13:45:00,34.92,34.92,34.9,34.9,14100.0,24.6825,24.6825,24.6684,24.6684,14100.0
2012-07-06 13:50:00,34.91,34.92,34.91,34.91,6600.0,24.6754,24.6825,24.6754,24.6754,6600.0
2012-07-06 13:55:00,34.91,34.91,34.9,34.91,26000.0,24.6754,24.6754,24.6684,24.6754,26000.0
2012-07-06 14:00:00,34.91,34.92,34.9,34.92,32800.0,24.6754,24.6825,24.6684,24.6825,32800.0
2012-07-06 14:05:00,34.91,34.92,34.9,34.9,22900.0,24.6754,24.6825,24.6684,24.6684,22900.0
2012-07-06 14:10:00,34.9,34.91,34.89,34.9,34400.0,24.6684,24.6754,24.6613,24.6684,34400.0
2012-07-06 14:15:00,34.89,34.9,34.87,34.88,17800.0,24.6613,24.6684,24.6472,24.6542,17800.0
2012-07-06 14:20:00,34.87,34.88,34.87,34.88,14900.0,24.6472,24.6542,24.6472,24.6542,14900.0
2012-07-06 14:25:00,34.88,34.89,34.87,34.89,4700.0,24.6542,24.6613,24.6472,24.6613,4700.0
2012-07-06 14:30:00,34.89,34.9,34.88,34.9,14300.0,24.6613,24.6684,24.6542,24.6684,14300.0
2012-07-06 14:35:00,34.9,34.91,34.89,34.89,71200.0,24.6684,24.6754,24.6613,24.6613,71200.0
2012-07-06 14:40:00,34.9,34.9,34.88,34.89,19800.0,24.6684,24.6684,24.6542,24.6613,19800.0
2012-07-06 14:45:00,34.89,34.91,34.89,34.9,9300.0,24.6613,24.6754,24.6613,24.6684,9300.0
2012-07-06 14:50:00,34.91,34.92,34.9,34.92,14600.0,24.6754,24.6825,24.6684,24.6825,14600.0
2012-07-06 14:55:00,34.92,34.92,34.9,34.91,9500.0,24.6825,24.6825,24.6684,24.6754,9500.0
2012-07-06 15:00:00,34.91,34.91,34.9,34.9,20300.0,24.6754,24.6754,24.6684,24.6684,20300.0
2012-07-06 15:05:00,34.9,34.92,34.9,34.91,47600.0,24.6684,24.6825,24.6684,24.6754,47600.0
2012-07-06 15:10:00,34.91,34.93,34.91,34.93,12000.0,24.6754,24.6896,24.6754,24.6896,12000.0
2012-07-06 15:15:00,34.93,34.95,34.92,34.94,40900.0,24.6896,24.7037,24.6825,24.6966,40900.0
2012-07-06 15:20:00,34.94,34.94,34.91,34.94,67800.0,24.6966,24.6966,24.6754,24.6966,67800.0
2012-07-06 15:25:00,34.93,34.94,34.92,34.94,25800.0,24.6896,24.6966,24.6825,24.6966,25800.0
2012-07-06 15:30:00,34.94,34.97,34.94,34.96,74300.0,24.6966,24.7179,24.6966,24.7108,74300.0
2012-07-06 15:35:00,34.96,34.97,34.93,34.94,58900.0,24.7108,24.7179,24.6896,24.6966,58900.0
2012-07-06 15:40:00,34.94,34.97,34.93,34.95,128800.0,24.6966,24.7179,24.6896,24.7037,128800.0
2012-07-06 15:45:00,34.95,34.99,34.95,34.97,110000.0,24.7037,24.732,24.7037,24.7179,110000.0
2012-07-06 15:50:00,34.97,34.98,34.96,34.98,84500.0,24.7179,24.7249,24.7108,24.7249,84500.0
2012-07-06 15:55:00,34.98,34.99,34.94,34.96,280100.0,24.7249,24.732,24.6966,24.7108,280100.0
2012-07-09 09:30:00,34.93,34.99,34.88,34.88,140900.0,24.6896,24.732,24.6542,24.6542,140900.0
2012-07-09 09:35:00,34.88,34.92,34.88,34.92,49200.0,24.6542,24.6825,24.6542,24.6825,49200.0
2012-07-09 09:40:00,34.91,34.94,34.9,34.94,44500.0,24.6754,24.6966,24.6684,24.6966,44500.0
2012-07-09 09:45:00,34.94,34.94,34.92,34.94,42600.0,24.6966,24.6966,24.6825,24.6966,42600.0
2012-07-09 09:50:00,34.94,34.95,34.91,34.94,225500.0,24.6966,24.7037,24.6754,24.6966,225500.0
2012-07-09 09:55:00,34.94,34.95,34.93,34.94,71300.0,24.6966,24.7037,24.6896,24.6966,71300.0
2012-07-09 10:00:00,34.93,34.94,34.92,34.94,66500.0,24.6896,24.6966,24.6825,24.6966,66500.0
2012-07-09 10:05:00,34.94,34.96,34.93,34.94,51100.0,24.6966,24.7108,24.6896,24.6966,51100.0
2012-07-09 10:10:00,34.94,34.96,34.94,34.95,159400.0,24.6966,24.7108,24.6966,24.7037,159400.0
2012-07-09 10:15:00,34.95,34.95,34.89,34.89,165900.0,24.7037,24.7037,24.6613,24.6613,165900.0
2012-07-09 10:20:00,34.9,34.91,34.88,34.9,128900.0,24.6684,24.6754,24.6542,24.6684,128900.0
2012-07-09 10:25:00,34.9,34.91,34.88,34.88,73600.0,24.6684,24.6754,24.6542,24.6542,73600.0
2012-07-09 10:30:00,34.89,34.89,34.87,34.88,64800.0,24.6613,24.6613,24.6472,24.6542,64800.0
2012-07-09 10:35:00,34.88,34.9,34.88,34.9,64400.0,24.6542,24.6684,24.6542,24.6684,64400.0
2012-07-09 10:40:00,34.9,34.9,34.88,34.88,69700.0,24.6684,24.6684,24.6542,24.6542,69700.0
2012-07-09 10:45:00,34.88,34.91,34.87,34.89,52100.0,24.6542,24.6754,24.6472,24.6613,52100.0
2012-07-09 10:50:00,34.89,34.9,34.88,34.9,62300.0,24.6613,24.6684,24.6542,24.6684,62300.0
2012-07-09 10:55:00,34.89,34.93,34.89,34.91,25900.0,24.6613,24.6896,24.6613,24.6754,25900.0
2012-07-09 11:00:00,34.92,34.94,34.91,34.93,215300.0,24.6825,24.6966,24.6754,24.6896,215300.0
2012-07-09 11:05:00,34.94,34.95,34.94,34.94,4800.0,24.6966,24.7037,24.6966,24.6966,4800.0
2012-07-09 11:10:00,34.93,34.93,34.91,34.91,30300.0,24.6896,24.6896,24.6754,24.6754,30300.0
2012-07-09 11:15:00,34.91,34.91,34.9,34.9,29300.0,24.6754,24.6754,24.6684,24.6684,29300.0
2012-07-09 11:20:00,34.9,34.92,34.9,34.9,10300.0,24.6684,24.6825,24.6684,24.6684,10300.0
2012-07-09 11:25:00,34.91,34.91,34.89,34.9,57900.0,24.6754,24.6754,24.6613,24.6684,57900.0
2012-07-09 11:30:00,34.9,34.91,34.88,34.88,65200.0,24.6684,24.6754,24.6542,24.6542,65200.0
2012-07-09 11:35:00,34.88,34.89,34.87,34.87,117600.0,24.6542,24.6613,24.6472,24.6472,117600.0
2012-07-09 11:40:00,34.87,34.88,34.86,34.88,25100.0,24.6472,24.6542,24.6401,24.6542,25100.0
2012-07-09 11:45:00,34.87,34.88,34.86,34.88,109500.0,24.6472,24.6542,24.6401,24.6542,109500.0
2012-07-09 11:50:00,34.88,34.88,34.86,34.86,46100.0,24.6542,24.6542,24.6401,24.6401,46100.0
2012-07-09 11:55:00,34.86,34.86,34.82,34.82,33800.0,24.6401,24.6401,24.6118,24.6118,33800.0
2012-07-09 12:00:00,34.83,34.84,34.82,34.83,64100.0,24.6189,24.626,24.6118,24.6189,64100.0
2012-07-09 12:05:00,34.82,34.83,34.81,34.82,103300.0,24.6118,24.6189,24.6048,24.6118,103300.0
2012-07-09 12:10:00,34.82,34.83,34.82,34.83,7000.0,24.6118,24.6189,24.6118,24.6189,7000.0
2012-07-09 12:15:00,34.83,34.83,34.81,34.82,17800.0,24.6189,24.6189,24.6048,24.6118,17800.0
2012-07-09 12:20:00,34.82,34.83,34.82,34.83,10600.0,24.6118,24.6189,24.6118,24.6189,10600.0
2012-07-09 12:25:00,34.83,34.83,34.82,34.83,8900.0,24.6189,24.6189,24.6118,24.6189,8900.0
2012-07-09 12:30:00,34.84,34.85,34.83,34.84,25000.0,24.626,24.633,24.6189,24.626,25000.0
2012-07-09 12:35:00,34.85,34.85,34.83,34.84,24200.0,24.633,24.633,24.6189,24.626,24200.0
2012-07-09 12:40:00,34.83,34.84,34.82,34.83,4900.0,24.6189,24.626,24.6118,24.6189,4900.0
2012-07-09 12:45:00,34.83,34.84,34.82,34.84,30400.0,24.6189,24.626,24.6118,24.626,30400.0
2012-07-09 12:50:00,34.84,34.85,34.84,34.85,36100.0,24.626,24.633,24.626,24.633,36100.0
2012-07-09 12:55:00,34.84,34.85,34.83,34.83,33600.0,24.626,24.633,24.6189,24.6189,33600.0
2012-07-09 13:00:00,34.83,34.83,34.82,34.83,25300.0,24.6189,24.6189,24.6118,24.6189,25300.0
2012-07-09 13:05:00,34.84,34.84,34.82,34.83,7400.0,24.626,24.626,24.6118,24.6189,7400.0
2012-07-09 13:10:00,34.82,34.84,34.82,34.84,23100.0,24.6118,24.626,24.6118,24.626,23100.0
2012-07-09 13:15:00,34.84,34.86,34.84,34.86,57300.0,24.626,24.6401,24.626,24.6401,57300.0
2012-07-09 13:20:00,34.86,34.86,34.85,34.85,13200.0,24.6401,24.6401,24.633,24.633,13200.0
2012-07-09 13:25:00,34.86,34.88,34.85,34.88,46600.0,24.6401,24.6542,24.633,24.6542,46600.0
2012-07-09 13:30:00,34.88,34.88,34.86,34.86,11100.0,24.6542,24.6542,24.6401,24.6401,11100.0
2012-07-09 13:35:00,34.86,34.9,34.86,34.9,45800.0,24.6401,24.6684,24.6401,24.6684,45800.0
2012-07-09 13:40:00,34.9,34.91,34.89,34.89,34600.0,24.6684,24.6754,24.6613,24.6613,34600.0
2012-07-09 13:45:00,34.9,34.9,34.89,34.89,12700.0,24.6684,24.6684,24.6613,24.6613,12700.0
2012-07-09 13:50:00,34.89,34.89,34.87,34.87,59000.0,24.6613,24.6613,24.6472,24.6472,59000.0
2012-07-09 13:55:00,34.88,34.89,34.87,34.89,30600.0,24.6542,24.6613,24.6472,24.6613,30600.0
2012-07-09 14:00:00,34.88,34.89,34.87,34.88,25100.0,24.6542,24.6613,24.6472,24.6542,25100.0
2012-07-09 14:05:00,34.88,34.88,34.87,34.88,11500.0,24.6542,24.6542,24.6472,24.6542,11500.0
2012-07-09 14:10:00,34.88,34.89,34.87,34.88,14100.0,24.6542,24.6613,24.6472,24.6542,14100.0
2012-07-09 14:15:00,34.89,34.89,34.87,34.87,31300.0,24.6613,24.6613,24.6472,24.6472,31300.0
2012-07-09 14:20:00,34.88,34.89,34.87,34.89,25000.0,24.6542,24.6613,24.6472,24.6613,25000.0
2012-07-09 14:25:00,34.89,34.89,34.86,34.87,187000.0,24.6613,24.6613,24.6401,24.6472,187000.0
2012-07-09 14:30:00,34.88,34.88,34.86,34.86,93200.0,24.6542,24.6542,24.6401,24.6401,93200.0
2012-07-09 14:35:00,34.86,34.88,34.86,34.88,51400.0,24.6401,24.6542,24.6401,24.6542,51400.0
2012-07-09 14:40:00,34.88,34.88,34.84,34.85,323700.0,24.6542,24.6542,24.626,24.633,323700.0
2012-07-09 14:45:00,34.84,34.85,34.83,34.84,98400.0,24.626,24.633,24.6189,24.626,98400.0
2012-07-09 14:50:00,34.84,34.86,34.83,34.86,159100.0,24.626,24.6401,24.6189,24.6401,159100.0
2012-07-09 14:55:00,34.86,34.87,34.85,34.87,139500.0,24.6401,24.6472,24.633,24.6472,139500.0
2012-07-09 15:00:00,34.87,34.89,34.86,34.89,85500.0,24.6472,24.6613,24.6401,24.6613,85500.0
2012-07-09 15:05:00,34.88,34.9,34.88,34.89,50000.0,24.6542,24.6684,24.6542,24.6613,50000.0
2012-07-09 15:10:00,34.88,34.89,34.88,34.88,11500.0,24.6542,24.6613,24.6542,24.6542,11500.0
2012-07-09 15:15:00,34.88,34.89,34.88,34.88,25100.0,24.6542,24.6613,24.6542,24.6542,25100.0
2012-07-09 15:20:00,34.88,34.88,34.85,34.87,40100.0,24.6542,24.6542,24.633,24.6472,40100.0
2012-07-09 15:25:00,34.87,34.9,34.87,34.9,287300.0,24.6472,24.6684,24.6472,24.6684,287300.0
2012-07-09 15:30:00,34.9,34.91,34.89,34.9,26900.0,24.6684,24.6754,24.6613,24.6684,26900.0
2012-07-09 15:35:00,34.91,34.91,34.89,34.89,13200.0,24.6754,24.6754,24.6613,24.6613,13200.0
2012-07-09 15:40:00,34.89,34.91,34.89,34.89,19100.0,24.6613,24.6754,24.6613,24.6613,19100.0
2012-07-09 15:45:00,34.9,34.93,34.89,34.92,132600.0,24.6684,24.6896,24.6613,24.6825,132600.0
2012-07-09 15:50:00,34.92,34.93,34.91,34.93,38800.0,24.6825,24.6896,24.6754,24.6896,38800.0
2012-07-09 15:55:00,34.93,34.94,34.92,34.92,219100.0,24.6896,24.6966,24.6825,24.6825,219100.0
2012-07-10 09:30:00,35.05,35.1,35.02,35.07,47000.0,24.7744,24.8097,24.7532,24.7885,47000.0
2012-07-10 09:35:00,35.07,35.08,35.05,35.05,179400.0,24.7885,24.7956,24.7744,24.7744,179400.0
2012-07-10 09:40:00,35.05,35.05,35.03,35.04,100700.0,24.7744,24.7744,24.7603,24.7673,100700.0
2012-07-10 09:45:00,35.05,35.05,35.04,35.05,12400.0,24.7744,24.7744,24.7673,24.7744,12400.0
2012-07-10 09:50:00,35.05,35.06,35.04,35.05,24000.0,24.7744,24.7815,24.7673,24.7744,24000.0
2012-07-10 09:55:00,35.05,35.06,35.02,35.04,16500.0,24.7744,24.7815,24.7532,24.7673,16500.0
2012-07-10 10:00:00,35.03,35.06,35.03,35.05,26200.0,24.7603,24.7815,24.7603,24.7744,26200.0
2012-07-10 10:05:00,35.04,35.06,35.03,35.04,62700.0,24.7673,24.7815,24.7603,24.7673,62700.0
2012-07-10 10:10:00,35.04,35.05,35.04,35.05,30400.0,24.7673,24.7744,24.7673,24.7744,30400.0
2012-07-10 10:15:00,35.04,35.06,35.03,35.04,32700.0,24.7673,24.7815,24.7603,24.7673,32700.0
2012-07-10 10:20:00,35.03,35.05,35.03,35.04,18200.0,24.7603,24.7744,24.7603,24.7673,18200.0
2012-07-10 10:25:00,35.03,35.06,35.03,35.06,21700.0,24.7603,24.7815,24.7603,24.7815,21700.0
2012-07-10 10:30:00,35.06,35.07,35.04,35.05,11100.0,24.7815,24.7885,24.7673,24.7744,11100.0
2012-07-10 10:35:00,35.04,35.06,35.04,35.05,20200.0,24.7673,24.7815,24.7673,24.7744,20200.0
2012-07-10 10:40:00,35.04,35.04,35.02,35.03,20200.0,24.7673,24.7673,24.7532,24.7603,20200.0
2012-07-10 10:45:00,35.04,35.04,35.02,35.02,10500.0,24.7673,24.7673,24.7532,24.7532,10500.0
2012-07-10 10:50:00,35.01,35.02,35.0,35.02,25200.0,24.7461,24.7532,24.7391,24.7532,25200.0
2012-07-10 10:55:00,35.02,35.02,35.01,35.02,22400.0,24.7532,24.7532,24.7461,24.7532,22400.0
2012-07-10 11:00:00,35.02,35.02,34.98,34.99,38500.0,24.7532,24.7532,24.7249,24.732,38500.0
2012-07-10 11:05:00,34.99,34.99,34.97,34.98,25000.0,24.732,24.732,24.7179,24.7249,25000.0
2012-07-10 11:10:00,34.98,34.98,34.97,34.97,34700.0,24.7249,24.7249,24.7179,24.7179,34700.0
2012-07-10 11:15:00,34.98,34.99,34.96,34.98,17400.0,24.7249,24.732,24.7108,24.7249,17400.0
2012-07-10 11:20:00,34.98,35.01,34.98,35.01,18900.0,24.7249,24.7461,24.7249,24.7461,18900.0
2012-07-10 11:25:00,35.01,35.04,35.01,35.02,14000.0,24.7461,24.7673,24.7461,24.7532,14000.0
2012-07-10 11:30:00,35.02,35.05,35.01,35.03,120700.0,24.7532,24.7744,24.7461,24.7603,120700.0
2012-07-10 11:35:00,35.04,35.07,35.03,35.07,422200.0,24.7673,24.7885,24.7603,24.7885,422200.0
2012-07-10 11:40:00,35.07,35.11,35.07,35.09,481200.0,24.7885,24.8168,24.7885,24.8027,481200.0
2012-07-10 11:45:00,35.1,35.11,35.09,35.1,39100.0,24.8097,24.8168,24.8027,24.8097,39100.0
2012-07-10 11:50:00,35.1,35.11,35.09,35.09,461500.0,24.8097,24.8168,24.8027,24.8027,461500.0
2012-07-10 11:55:00,35.09,35.09,35.08,35.08,65500.0,24.8027,24.8027,24.7956,24.7956,65500.0
2012-07-10 12:00:00,35.08,35.08,35.07,35.08,13200.0,24.7956,24.7956,24.7885,24.7956,13200.0
2012-07-10 12:05:00,35.08,35.08,35.06,35.07,157400.0,24.7956,24.7956,24.7815,24.7885,157400.0
2012-07-10 12:10:00,35.07,35.07,35.05,35.05,114000.0,24.7885,24.7885,24.7744,24.7744,114000.0
2012-07-10 12:15:00,35.06,35.06,35.05,35.06,158100.0,24.7815,24.7815,24.7744,24.7815,158100.0
2012-07-10 12:20:00,35.06,35.06,35.04,35.05,19400.0,24.7815,24.7815,24.7673,24.7744,19400.0
2012-07-10 12:25:00,35.06,35.06,35.05,35.05,18400.0,24.7815,24.7815,24.7744,24.7744,18400.0
2012-07-10 12:30:00,35.05,35.06,35.05,35.06,96900.0,24.7744,24.7815,24.7744,24.7815,96900.0
2012-07-10 12:35:00,35.06,35.07,35.05,35.07,14900.0,24.7815,24.7885,24.7744,24.7885,14900.0
2012-07-10 12:40:00,35.06,35.08,35.06,35.07,14200.0,24.7815,24.7956,24.7815,24.7885,14200.0
2012-07-10 12:45:00,35.07,35.08,35.05,35.05,73300.0,24.7885,24.7956,24.7744,24.7744,73300.0
2012-07-10 12:50:00,35.05,35.06,35.05,35.05,5300.0,24.7744,24.7815,24.7744,24.7744,5300.0
2012-07-10 12:55:00,35.05,35.06,35.04,35.04,22300.0,24.7744,24.7815,24.7673,24.7673,22300.0
2012-07-10 13:00:00,35.04,35.05,35.03,35.03,29900.0,24.7673,24.7744,24.7603,24.7603,29900.0
2012-07-10 13:05:00,35.03,35.06,35.03,35.06,66900.0,24.7603,24.7815,24.7603,24.7815,66900.0
2012-07-10 13:10:00,35.05,35.06,35.05,35.06,4100.0,24.7744,24.7815,24.7744,24.7815,4100.0
2012-07-10 13:15:00,35.05,35.06,35.05,35.06,4400.0,24.7744,24.7815,24.7744,24.7815,4400.0
2012-07-10 13:20:00,35.06,35.06,35.03,35.03,11500.0,24.7815,24.7815,24.7603,24.7603,11500.0
2012-07-10 13:25:00,35.02,35.04,35.02,35.03,33300.0,24.7532,24.7673,24.7532,24.7603,33300.0
2012-07-10 13:30:00,35.03,35.03,35.01,35.03,31600.0,24.7603,24.7603,24.7461,24.7603,31600.0
2012-07-10 13:35:00,35.02,35.02,35.0,35.0,10000.0,24.7532,24.7532,24.7391,24.7391,10000.0
2012-07-10 13:40:00,35.01,35.01,34.99,35.01,12800.0,24.7461,24.7461,24.732,24.7461,12800.0
2012-07-10 13:45:00,35.01,35.01,34.97,34.97,17500.0,24.7461,24.7461,24.7179,24.7179,17500.0
2012-07-10 13:50:00,34.97,35.01,34.96,35.01,26300.0,24.7179,24.7461,24.7108,24.7461,26300.0
2012-07-10 13:55:00,35.01,35.02,35.01,35.01,13900.0,24.7461,24.7532,24.7461,24.7461,13900.0
2012-07-10 14:00:00,35.01,35.01,34.98,35.0,23500.0,24.7461,24.7461,24.7249,24.7391,23500.0
2012-07-10 14:05:00,35.0,35.03,34.99,35.02,30300.0,24.7391,24.7603,24.732,24.7532,30300.0
2012-07-10 14:10:00,35.02,35.02,35.0,35.01,22800.0,24.7532,24.7532,24.7391,24.7461,22800.0
2012-07-10 14:15:00,35.01,35.01,34.96,34.96,26600.0,24.7461,24.7461,24.7108,24.7108,26600.0
2012-07-10 14:20:00,34.96,34.96,34.93,34.94,17100.0,24.7108,24.7108,24.6896,24.6966,17100.0
2012-07-10 14:25:00,34.94,34.95,34.93,34.94,66500.0,24.6966,24.7037,24.6896,24.6966,66500.0
2012-07-10 14:30:00,34.93,34.93,34.89,34.92,101900.0,24.6896,24.6896,24.6613,24.6825,101900.0
2012-07-10 14:35:00,34.92,34.95,34.92,34.95,9000.0,24.6825,24.7037,24.6825,24.7037,9000.0
2012-07-10 14:40:00,34.95,34.97,34.94,34.95,183300.0,24.7037,24.7179,24.6966,24.7037,183300.0
2012-07-10 14:45:00,34.94,34.96,34.94,34.95,10700.0,24.6966,24.7108,24.6966,24.7037,10700.0
2012-07-10 14:50:00,34.95,34.96,34.94,34.96,36400.0,24.7037,24.7108,24.6966,24.7108,36400.0
2012-07-10 14:55:00,34.95,34.95,34.93,34.94,20500.0,24.7037,24.7037,24.6896,24.6966,20500.0
2012-07-10 15:00:00,34.94,34.98,34.94,34.98,39400.0,24.6966,24.7249,24.6966,24.7249,39400.0
2012-07-10 15:05:00,34.98,34.99,34.96,34.96,34000.0,24.7249,24.732,24.7108,24.7108,34000.0
2012-07-10 15:10:00,34.97,34.97,34.94,34.94,51200.0,24.7179,24.7179,24.6966,24.6966,51200.0
2012-07-10 15:15:00,34.94,34.95,34.93,34.95,16200.0,24.6966,24.7037,24.6896,24.7037,16200.0
2012-07-10 15:20:00,34.96,34.97,34.92,34.93,87000.0,24.7108,24.7179,24.6825,24.6896,87000.0
2012-07-10 15:25:00,34.94,34.95,34.92,34.92,26400.0,24.6966,24.7037,24.6825,24.6825,26400.0
2012-07-10 15:30:00,34.92,34.94,34.9,34.9,327800.0,24.6825,24.6966,24.6684,24.6684,327800.0
2012-07-10 15:35:00,34.91,34.91,34.9,34.9,35300.0,24.6754,24.6754,24.6684,24.6684,35300.0
2012-07-10 15:40:00,34.9,34.91,34.88,34.91,46900.0,24.6684,24.6754,24.6542,24.6754,46900.0
2012-07-10 15:45:00,34.91,34.95,34.91,34.92,164400.0,24.6754,24.7037,24.6754,24.6825,164400.0
2012-07-10 15:50:00,34.93,34.97,34.92,34.97,59600.0,24.6896,24.7179,24.6825,24.7179,59600.0
2012-07-10 15:55:00,34.97,34.99,34.95,34.95,322700.0,24.7179,24.732,24.7037,24.7037,322700.0
2012-07-11 09:30:00,35.03,35.03,34.96,34.99,157800.0,24.7603,24.7603,24.7108,24.732,157800.0
2012-07-11 09:35:00,34.99,35.0,34.97,34.98,74300.0,24.732,24.7391,24.7179,24.7249,74300.0
2012-07-11 09:40:00,34.99,35.0,34.91,34.93,63200.0,24.732,24.7391,24.6754,24.6896,63200.0
2012-07-11 09:45:00,34.93,34.97,34.93,34.96,20700.0,24.6896,24.7179,24.6896,24.7108,20700.0
2012-07-11 09:50:00,34.96,34.98,34.96,34.97,28700.0,24.7108,24.7249,24.7108,24.7179,28700.0
2012-07-11 09:55:00,34.97,34.98,34.95,34.96,27700.0,24.7179,24.7249,24.7037,24.7108,27700.0
2012-07-11 10:00:00,34.97,34.99,34.96,34.99,86200.0,24.7179,24.732,24.7108,24.732,86200.0
2012-07-11 10:05:00,34.99,35.0,34.97,34.97,60500.0,24.732,24.7391,24.7179,24.7179,60500.0
2012-07-11 10:10:00,34.97,35.0,34.97,34.98,49200.0,24.7179,24.7391,24.7179,24.7249,49200.0
2012-07-11 10:15:00,34.98,34.98,34.97,34.98,15000.0,24.7249,24.7249,24.7179,24.7249,15000.0
2012-07-11 10:20:00,34.98,34.99,34.95,34.95,31900.0,24.7249,24.732,24.7037,24.7037,31900.0
2012-07-11 10:25:00,34.96,34.97,34.93,34.95,29100.0,24.7108,24.7179,24.6896,24.7037,29100.0
2012-07-11 10:30:00,34.95,34.95,34.93,34.95,16000.0,24.7037,24.7037,24.6896,24.7037,16000.0
2012-07-11 10:35:00,34.94,34.95,34.93,34.93,33000.0,24.6966,24.7037,24.6896,24.6896,33000.0
2012-07-11 10:40:00,34.93,34.94,34.92,34.94,162800.0,24.6896,24.6966,24.6825,24.6966,162800.0
2012-07-11 10:45:00,34.93,34.93,34.9,34.92,197200.0,24.6896,24.6896,24.6684,24.6825,197200.0
2012-07-11 10:50:00,34.92,34.94,34.91,34.92,176000.0,24.6825,24.6966,24.6754,24.6825,176000.0
2012-07-11 10:55:00,34.92,34.92,34.9,34.91,214900.0,24.6825,24.6825,24.6684,24.6754,214900.0
2012-07-11 11:00:00,34.9,34.94,34.9,34.94,204400.0,24.6684,24.6966,24.6684,24.6966,204400.0
2012-07-11 11:05:00,34.93,34.97,34.93,34.95,211100.0,24.6896,24.7179,24.6896,24.7037,211100.0
2012-07-11 11:10:00,34.95,34.95,34.93,34.93,227100.0,24.7037,24.7037,24.6896,24.6896,227100.0
2012-07-11 11:15:00,34.93,34.94,34.93,34.94,88000.0,24.6896,24.6966,24.6896,24.6966,88000.0
2012-07-11 11:20:00,34.93,34.97,34.93,34.96,186200.0,24.6896,24.7179,24.6896,24.7108,186200.0
2012-07-11 11:25:00,34.96,34.98,34.95,34.95,32800.0,24.7108,24.7249,24.7037,24.7037,32800.0
2012-07-11 11:30:00,34.95,34.97,34.94,34.96,26400.0,24.7037,24.7179,24.6966,24.7108,26400.0
2012-07-11 11:35:00,34.96,34.97,34.96,34.96,41800.0,24.7108,24.7179,24.7108,24.7108,41800.0
2012-07-11 11:40:00,34.96,34.97,34.94,34.95,231100.0,24.7108,24.7179,24.6966,24.7037,231100.0
2012-07-11 11:45:00,34.95,34.96,34.95,34.95,256500.0,24.7037,24.7108,24.7037,24.7037,256500.0
2012-07-11 11:50:00,34.95,34.96,34.94,34.94,13100.0,24.7037,24.7108,24.6966,24.6966,13100.0
2012-07-11 11:55:00,34.94,34.96,34.94,34.94,42600.0,24.6966,24.7108,24.6966,24.6966,42600.0
2012-07-11 12:00:00,34.95,34.97,34.94,34.96,33900.0,24.7037,24.7179,24.6966,24.7108,33900.0
2012-07-11 12:05:00,34.96,34.98,34.94,34.95,23900.0,24.7108,24.7249,24.6966,24.7037,23900.0
2012-07-11 12:10:00,34.95,34.96,34.94,34.94,74200.0,24.7037,24.7108,24.6966,24.6966,74200.0
2012-07-11 12:15:00,34.94,34.95,34.93,34.94,53800.0,24.6966,24.7037,24.6896,24.6966,53800.0
2012-07-11 12:20:00,34.93,34.95,34.92,34.92,99600.0,24.6896,24.7037,24.6825,24.6825,99600.0
2012-07-11 12:25:00,34.92,34.93,34.92,34.92,24900.0,24.6825,24.6896,24.6825,24.6825,24900.0
2012-07-11 12:30:00,34.92,34.94,34.92,34.93,40200.0,24.6825,24.6966,24.6825,24.6896,40200.0
2012-07-11 12:35:00,34.92,34.94,34.92,34.93,42900.0,24.6825,24.6966,24.6825,24.6896,42900.0
2012-07-11 12:40:00,34.93,34.94,34.93,34.93,23900.0,24.6896,24.6966,24.6896,24.6896,23900.0
2012-07-11 12:45:00,34.94,34.95,34.93,34.93,34000.0,24.6966,24.7037,24.6896,24.6896,34000.0
2012-07-11 12:50:00,34.93,34.94,34.92,34.92,17100.0,24.6896,24.6966,24.6825,24.6825,17100.0
2012-07-11 12:55:00,34.92,34.94,34.92,34.93,81000.0,24.6825,24.6966,24.6825,24.6896,81000.0
2012-07-11 13:00:00,34.93,34.94,34.91,34.91,46200.0,24.6896,24.6966,24.6754,24.6754,46200.0
2012-07-11 13:05:00,34.92,34.93,34.91,34.92,17400.0,24.6825,24.6896,24.6754,24.6825,17400.0
2012-07-11 13:10:00,34.92,34.94,34.92,34.93,201800.0,24.6825,24.6966,24.6825,24.6896,201800.0
2012-07-11 13:15:00,34.92,34.92,34.89,34.89,50200.0,24.6825,24.6825,24.6613,24.6613,50200.0
2012-07-11 13:20:00,34.9,34.92,34.9,34.92,15100.0,24.6684,24.6825,24.6684,24.6825,15100.0
2012-07-11 13:25:00,34.91,34.92,34.91,34.91,21100.0,24.6754,24.6825,24.6754,24.6754,21100.0
2012-07-11 13:30:00,34.91,34.91,34.89,34.9,41300.0,24.6754,24.6754,24.6613,24.6684,41300.0
2012-07-11 13:35:00,34.9,34.91,34.89,34.9,24200.0,24.6684,24.6754,24.6613,24.6684,24200.0
2012-07-11 13:40:00,34.9,34.91,34.9,34.91,11100.0,24.6684,24.6754,24.6684,24.6754,11100.0
2012-07-11 13:45:00,34.91,34.92,34.91,34.91,5300.0,24.6754,24.6825,24.6754,24.6754,5300.0
2012-07-11 13:50:00,34.91,34.94,34.91,34.93,92800.0,24.6754,24.6966,24.6754,24.6896,92800.0
2012-07-11 13:55:00,34.94,34.95,34.93,34.94,36800.0,24.6966,24.7037,24.6896,24.6966,36800.0
2012-07-11 14:00:00,34.95,34.97,34.86,34.87,86000.0,24.7037,24.7179,24.6401,24.6472,86000.0
2012-07-11 14:05:00,34.86,34.88,34.83,34.86,74600.0,24.6401,24.6542,24.6189,24.6401,74600.0
2012-07-11 14:10:00,34.86,34.88,34.85,34.86,203900.0,24.6401,24.6542,24.633,24.6401,203900.0
2012-07-11 14:15:00,34.86,34.87,34.84,34.84,62600.0,24.6401,24.6472,24.626,24.626,62600.0
2012-07-11 14:20:00,34.84,34.85,34.8,34.81,137100.0,24.626,24.633,24.5977,24.6048,137100.0
2012-07-11 14:25:00,34.81,34.81,34.79,34.8,46300.0,24.6048,24.6048,24.5906,24.5977,46300.0
2012-07-11 14:30:00,34.8,34.81,34.77,34.78,181400.0,24.5977,24.6048,24.5765,24.5836,181400.0
2012-07-11 14:35:00,34.79,34.81,34.79,34.81,41700.0,24.5906,24.6048,24.5906,24.6048,41700.0
2012-07-11 14:40:00,34.8,34.83,34.79,34.83,34300.0,24.5977,24.6189,24.5906,24.6189,34300.0
2012-07-11 14:45:00,34.84,34.84,34.81,34.84,29300.0,24.626,24.626,24.6048,24.626,29300.0
2012-07-11 14:50:00,34.84,34.86,34.82,34.83,50000.0,24.626,24.6401,24.6118,24.6189,50000.0
2012-07-11 14:55:00,34.83,34.85,34.82,34.82,14800.0,24.6189,24.633,24.6118,24.6118,14800.0
2012-07-11 15:00:00,34.83,34.87,34.83,34.85,34900.0,24.6189,24.6472,24.6189,24.633,34900.0
2012-07-11 15:05:00,34.86,34.87,34.84,34.87,43300.0,24.6401,24.6472,24.626,24.6472,43300.0
2012-07-11 15:10:00,34.86,34.88,34.85,34.86,106100.0,24.6401,24.6542,24.633,24.6401,106100.0
2012-07-11 15:15:00,34.86,34.86,34.84,34.86,57100.0,24.6401,24.6401,24.626,24.6401,57100.0
2012-07-11 15:20:00,34.86,34.87,34.84,34.87,60200.0,24.6401,24.6472,24.626,24.6472,60200.0
2012-07-11 15:25:00,34.87,34.87,34.82,34.85,81400.0,24.6472,24.6472,24.6118,24.633,81400.0
2012-07-11 15:30:00,34.84,34.87,34.83,34.87,86600.0,24.626,24.6472,24.6189,24.6472,86600.0
2012-07-11 15:35:00,34.87,34.88,34.86,34.88,76000.0,24.6472,24.6542,24.6401,24.6542,76000.0
2012-07-11 15:40:00,34.88,34.93,34.88,34.91,97400.0,24.6542,24.6896,24.6542,24.6754,97400.0
2012-07-11 15:45:00,34.92,34.98,34.91,34.97,222600.0,24.6825,24.7249,24.6754,24.7179,222600.0
2012-07-11 15:50:00,34.98,35.0,34.97,34.98,167700.0,24.7249,24.7391,24.7179,24.7249,167700.0
2012-07-11 15:55:00,34.97,34.98,34.91,34.93,448400.0,24.7179,24.7249,24.6754,24.6896,448400.0
2012-07-12 09:30:00,34.84,34.92,34.84,34.87,152600.0,24.626,24.6825,24.626,24.6472,152600.0
2012-07-12 09:35:00,34.88,34.9,34.87,34.89,60100.0,24.6542,24.6684,24.6472,24.6613,60100.0
2012-07-12 09:40:00,34.89,34.89,34.83,34.86,210100.0,24.6613,24.6613,24.6189,24.6401,210100.0
2012-07-12 09:45:00,34.85,34.92,34.84,34.92,392000.0,24.633,24.6825,24.626,24.6825,392000.0
2012-07-12 09:50:00,34.91,34.91,34.87,34.88,108300.0,24.6754,24.6754,24.6472,24.6542,108300.0
2012-07-12 09:55:00,34.88,34.91,34.88,34.9,77700.0,24.6542,24.6754,24.6542,24.6684,77700.0
2012-07-12 10:00:00,34.9,34.9,34.85,34.85,113600.0,24.6684,24.6684,24.633,24.633,113600.0
2012-07-12 10:05:00,34.85,34.86,34.84,34.84,28600.0,24.633,24.6401,24.626,24.626,28600.0
2012-07-12 10:10:00,34.83,34.84,34.82,34.83,103500.0,24.6189,24.626,24.6118,24.6189,103500.0
2012-07-12 10:15:00,34.84,34.85,34.82,34.83,68100.0,24.626,24.633,24.6118,24.6189,68100.0
2012-07-12 10:20:00,34.83,34.84,34.82,34.83,55700.0,24.6189,24.626,24.6118,24.6189,55700.0
2012-07-12 10:25:00,34.82,34.84,34.8,34.84,68500.0,24.6118,24.626,24.5977,24.626,68500.0
2012-07-12 10:30:00,34.84,34.88,34.83,34.86,40500.0,24.626,24.6542,24.6189,24.6401,40500.0
2012-07-12 10:35:00,34.86,34.88,34.84,34.85,43600.0,24.6401,24.6542,24.626,24.633,43600.0
2012-07-12 10:40:00,34.84,34.84,34.8,34.82,162900.0,24.626,24.626,24.5977,24.6118,162900.0
2012-07-12 10:45:00,34.82,34.82,34.8,34.82,81900.0,24.6118,24.6118,24.5977,24.6118,81900.0
2012-07-12 10:50:00,34.82,34.84,34.79,34.84,437000.0,24.6118,24.626,24.5906,24.626,437000.0
2012-07-12 10:55:00,34.84,34.88,34.83,34.87,115000.0,24.626,24.6542,24.6189,24.6472,115000.0
2012-07-12 11:00:00,34.88,34.91,34.87,34.9,103100.0,24.6542,24.6754,24.6472,24.6684,103100.0
2012-07-12 11:05:00,34.91,34.91,34.89,34.91,68200.0,24.6754,24.6754,24.6613,24.6754,68200.0
2012-07-12 11:10:00,34.91,34.91,34.89,34.9,17800.0,24.6754,24.6754,24.6613,24.6684,17800.0
2012-07-12 11:15:00,34.9,34.9,34.88,34.89,18800.0,24.6684,24.6684,24.6542,24.6613,18800.0
2012-07-12 11:20:00,34.89,34.9,34.88,34.88,97300.0,24.6613,24.6684,24.6542,24.6542,97300.0
2012-07-12 11:25:00,34.89,34.91,34.89,34.9,17800.0,24.6613,24.6754,24.6613,24.6684,17800.0
2012-07-12 11:30:00,34.91,34.91,34.9,34.9,11500.0,24.6754,24.6754,24.6684,24.6684,11500.0
2012-07-12 11:35:00,34.91,34.91,34.89,34.91,72600.0,24.6754,24.6754,24.6613,24.6754,72600.0
2012-07-12 11:40:00,34.91,34.93,34.9,34.93,36500.0,24.6754,24.6896,24.6684,24.6896,36500.0
2012-07-12 11:45:00,34.93,34.95,34.93,34.95,94700.0,24.6896,24.7037,24.6896,24.7037,94700.0
2012-07-12 11:50:00,34.96,34.96,34.95,34.96,59200.0,24.7108,24.7108,24.7037,24.7108,59200.0
2012-07-12 11:55:00,34.96,34.97,34.96,34.96,28600.0,24.7108,24.7179,24.7108,24.7108,28600.0
2012-07-12 12:00:00,34.97,34.97,34.95,34.95,23800.0,24.7179,24.7179,24.7037,24.7037,23800.0
2012-07-12 12:05:00,34.95,34.95,34.94,34.94,12900.0,24.7037,24.7037,24.6966,24.6966,12900.0
2012-07-12 12:10:00,34.94,34.95,34.94,34.95,130800.0,24.6966,24.7037,24.6966,24.7037,130800.0
2012-07-12 12:15:00,34.95,34.97,34.94,34.97,47800.0,24.7037,24.7179,24.6966,24.7179,47800.0
2012-07-12 12:20:00,34.97,34.97,34.95,34.96,6800.0,24.7179,24.7179,24.7037,24.7108,6800.0
2012-07-12 12:25:00,34.95,34.97,34.95,34.95,14700.0,24.7037,24.7179,24.7037,24.7037,14700.0
2012-07-12 12:30:00,34.96,34.97,34.95,34.97,55500.0,24.7108,24.7179,24.7037,24.7179,55500.0
2012-07-12 12:35:00,34.97,34.98,34.95,34.96,21400.0,24.7179,24.7249,24.7037,24.7108,21400.0
2012-07-12 12:40:00,34.96,34.96,34.95,34.96,24300.0,24.7108,24.7108,24.7037,24.7108,24300.0
2012-07-12 12:45:00,34.96,34.97,34.96,34.97,5900.0,24.7108,24.7179,24.7108,24.7179,5900.0
2012-07-12 12:50:00,34.97,34.98,34.96,34.98,59700.0,24.7179,24.7249,24.7108,24.7249,59700.0
2012-07-12 12:55:00,34.98,34.99,34.96,34.98,30900.0,24.7249,24.732,24.7108,24.7249,30900.0
2012-07-12 13:00:00,34.99,34.99,34.97,34.98,30600.0,24.732,24.732,24.7179,24.7249,30600.0
2012-07-12 13:05:00,34.98,35.02,34.98,35.01,41000.0,24.7249,24.7532,24.7249,24.7461,41000.0
2012-07-12 13:10:00,35.01,35.03,35.0,35.02,22700.0,24.7461,24.7603,24.7391,24.7532,22700.0
2012-07-12 13:15:00,35.02,35.03,35.01,35.01,27500.0,24.7532,24.7603,24.7461,24.7461,27500.0
2012-07-12 13:20:00,35.01,35.05,35.01,35.03,21900.0,24.7461,24.7744,24.7461,24.7603,21900.0
2012-07-12 13:25:00,35.03,35.04,35.01,35.01,47200.0,24.7603,24.7673,24.7461,24.7461,47200.0
2012-07-12 13:30:00,35.01,35.02,35.0,35.02,10800.0,24.7461,24.7532,24.7391,24.7532,10800.0
2012-07-12 13:35:00,35.02,35.02,35.01,35.01,73100.0,24.7532,24.7532,24.7461,24.7461,73100.0
2012-07-12 13:40:00,35.02,35.04,35.01,35.01,34400.0,24.7532,24.7673,24.7461,24.7461,34400.0
2012-07-12 13:45:00,35.02,35.05,35.02,35.04,20500.0,24.7532,24.7744,24.7532,24.7673,20500.0
2012-07-12 13:50:00,35.04,35.04,34.99,34.99,151900.0,24.7673,24.7673,24.732,24.732,151900.0
2012-07-12 13:55:00,34.99,35.0,34.95,34.95,489400.0,24.732,24.7391,24.7037,24.7037,489400.0
2012-07-12 14:00:00,34.96,34.97,34.94,34.95,44000.0,24.7108,24.7179,24.6966,24.7037,44000.0
2012-07-12 14:05:00,34.95,34.99,34.95,34.97,45200.0,24.7037,24.732,24.7037,24.7179,45200.0
2012-07-12 14:10:00,34.97,34.99,34.94,34.94,19500.0,24.7179,24.732,24.6966,24.6966,19500.0
2012-07-12 14:15:00,34.94,34.95,34.92,34.93,86800.0,24.6966,24.7037,24.6825,24.6896,86800.0
2012-07-12 14:20:00,34.93,34.95,34.93,34.95,43000.0,24.6896,24.7037,24.6896,24.7037,43000.0
2012-07-12 14:25:00,34.95,34.98,34.95,34.95,27000.0,24.7037,24.7249,24.7037,24.7037,27000.0
2012-07-12 14:30:00,34.96,34.99,34.95,34.97,36200.0,24.7108,24.732,24.7037,24.7179,36200.0
2012-07-12 14:35:00,34.97,34.98,34.95,34.97,10400.0,24.7179,24.7249,24.7037,24.7179,10400.0
2012-07-12 14:40:00,34.97,34.99,34.95,34.97,30100.0,24.7179,24.732,24.7037,24.7179,30100.0
2012-07-12 14:45:00,34.98,34.98,34.94,34.95,33300.0,24.7249,24.7249,24.6966,24.7037,33300.0
2012-07-12 14:50:00,34.96,34.97,34.95,34.95,28500.0,24.7108,24.7179,24.7037,24.7037,28500.0
2012-07-12 14:55:00,34.96,34.99,34.95,34.98,189500.0,24.7108,24.732,24.7037,24.7249,189500.0
2012-07-12 15:00:00,34.99,35.0,34.95,34.99,87500.0,24.732,24.7391,24.7037,24.732,87500.0
2012-07-12 15:05:00,34.99,35.0,34.98,35.0,18300.0,24.732,24.7391,24.7249,24.7391,18300.0
2012-07-12 15:10:00,35.0,35.02,34.99,34.99,23000.0,24.7391,24.7532,24.732,24.732,23000.0
2012-07-12 15:15:00,34.99,35.0,34.95,34.96,102300.0,24.732,24.7391,24.7037,24.7108,102300.0
2012-07-12 15:20:00,34.97,35.01,34.95,35.01,199000.0,24.7179,24.7461,24.7037,24.7461,199000.0
2012-07-12 15:25:00,35.01,35.03,34.99,35.0,69600.0,24.7461,24.7603,24.732,24.7391,69600.0
2012-07-12 15:30:00,35.0,35.02,34.99,35.0,105000.0,24.7391,24.7532,24.732,24.7391,105000.0
2012-07-12 15:35:00,35.0,35.0,34.98,34.99,43700.0,24.7391,24.7391,24.7249,24.732,43700.0
2012-07-12 15:40:00,34.99,35.02,34.99,35.0,141700.0,24.732,24.7532,24.732,24.7391,141700.0
2012-07-12 15:45:00,34.99,35.01,34.98,34.98,118600.0,24.732,24.7461,24.7249,24.7249,118600.0
2012-07-12 15:50:00,34.99,34.99,34.94,34.95,147500.0,24.732,24.732,24.6966,24.7037,147500.0
2012-07-12 15:55:00,34.95,34.96,34.93,34.94,293000.0,24.7037,24.7108,24.6896,24.6966,293000.0
2012-07-13 09:30:00,35.04,35.04,34.95,35.0,87200.0,24.7673,24.7673,24.7037,24.7391,87200.0
2012-07-13 09:35:00,35.0,35.06,34.99,35.06,41800.0,24.7391,24.7815,24.732,24.7815,41800.0
2012-07-13 09:40:00,35.06,35.14,35.06,35.14,40300.0,24.7815,24.838,24.7815,24.838,40300.0
2012-07-13 09:45:00,35.14,35.15,35.12,35.12,85800.0,24.838,24.8451,24.8239,24.8239,85800.0
2012-07-13 09:50:00,35.13,35.15,35.11,35.13,20400.0,24.8309,24.8451,24.8168,24.8309,20400.0
2012-07-13 09:55:00,35.13,35.18,35.13,35.18,101400.0,24.8309,24.8663,24.8309,24.8663,101400.0
2012-07-13 10:00:00,35.18,35.23,35.18,35.22,54900.0,24.8663,24.9016,24.8663,24.8946,54900.0
2012-07-13 10:05:00,35.23,35.29,35.23,35.26,81500.0,24.9016,24.944,24.9016,24.9228,81500.0
2012-07-13 10:10:00,35.26,35.27,35.23,35.25,59100.0,24.9228,24.9299,24.9016,24.9158,59100.0
2012-07-13 10:15:00,35.26,35.26,35.24,35.24,21300.0,24.9228,24.9228,24.9087,24.9087,21300.0
2012-07-13 10:20:00,35.24,35.25,35.23,35.24,16500.0,24.9087,24.9158,24.9016,24.9087,16500.0
2012-07-13 10:25:00,35.25,35.25,35.23,35.25,19100.0,24.9158,24.9158,24.9016,24.9158,19100.0
2012-07-13 10:30:00,35.25,35.25,35.23,35.24,56800.0,24.9158,24.9158,24.9016,24.9087,56800.0
2012-07-13 10:35:00,35.24,35.25,35.23,35.25,37300.0,24.9087,24.9158,24.9016,24.9158,37300.0
2012-07-13 10:40:00,35.25,35.26,35.24,35.25,51300.0,24.9158,24.9228,24.9087,24.9158,51300.0
2012-07-13 10:45:00,35.25,35.26,35.24,35.26,15300.0,24.9158,24.9228,24.9087,24.9228,15300.0
2012-07-13 10:50:00,35.26,35.28,35.25,35.28,31100.0,24.9228,24.937,24.9158,24.937,31100.0
2012-07-13 10:55:00,35.27,35.29,35.27,35.27,65800.0,24.9299,24.944,24.9299,24.9299,65800.0
2012-07-13 11:00:00,35.28,35.3,35.27,35.29,47400.0,24.937,24.9511,24.9299,24.944,47400.0
2012-07-13 11:05:00,35.3,35.32,35.28,35.32,41200.0,24.9511,24.9652,24.937,24.9652,41200.0
2012-07-13 11:10:00,35.31,35.32,35.3,35.31,32300.0,24.9582,24.9652,24.9511,24.9582,32300.0
2012-07-13 11:15:00,35.32,35.33,35.31,35.31,90700.0,24.9652,24.9723,24.9582,24.9582,90700.0
2012-07-13 11:20:00,35.31,35.32,35.31,35.31,28000.0,24.9582,24.9652,24.9582,24.9582,28000.0
2012-07-13 11:25:00,35.32,35.32,35.29,35.32,21800.0,24.9652,24.9652,24.944,24.9652,21800.0
2012-07-13 11:30:00,35.32,35.35,35.31,35.35,77600.0,24.9652,24.9864,24.9582,24.9864,77600.0
2012-07-13 11:35:00,35.34,35.35,35.31,35.32,55500.0,24.9794,24.9864,24.9582,24.9652,55500.0
2012-07-13 11:40:00,35.32,35.32,35.3,35.31,31800.0,24.9652,24.9652,24.9511,24.9582,31800.0
2012-07-13 11:45:00,35.31,35.34,35.31,35.33,62100.0,24.9582,24.9794,24.9582,24.9723,62100.0
2012-07-13 11:50:00,35.33,35.34,35.32,35.32,71600.0,24.9723,24.9794,24.9652,24.9652,71600.0
2012-07-13 11:55:00,35.31,35.33,35.31,35.32,164900.0,24.9582,24.9723,24.9582,24.9652,164900.0
2012-07-13 12:00:00,35.32,35.32,35.32,35.32,17700.0,24.9652,24.9652,24.9652,24.9652,17700.0
2012-07-13 12:05:00,35.31,35.32,35.3,35.31,184700.0,24.9582,24.9652,24.9511,24.9582,184700.0
2012-07-13 12:10:00,35.3,35.32,35.3,35.31,92700.0,24.9511,24.9652,24.9511,24.9582,92700.0
2012-07-13 12:15:00,35.31,35.33,35.3,35.31,99400.0,24.9582,24.9723,24.9511,24.9582,99400.0
2012-07-13 12:20:00,35.31,35.32,35.3,35.3,16400.0,24.9582,24.9652,24.9511,24.9511,16400.0
2012-07-13 12:25:00,35.3,35.31,35.3,35.3,53200.0,24.9511,24.9582,24.9511,24.9511,53200.0
2012-07-13 12:30:00,35.3,35.3,35.29,35.3,7800.0,24.9511,24.9511,24.944,24.9511,7800.0
2012-07-13 12:35:00,35.3,35.3,35.27,35.29,22300.0,24.9511,24.9511,24.9299,24.944,22300.0
2012-07-13 12:40:00,35.29,35.3,35.28,35.3,19700.0,24.944,24.9511,24.937,24.9511,19700.0
2012-07-13 12:45:00,35.3,35.3,35.28,35.29,5500.0,24.9511,24.9511,24.937,24.944,5500.0
2012-07-13 12:50:00,35.29,35.29,35.28,35.29,30200.0,24.944,24.944,24.937,24.944,30200.0
2012-07-13 12:55:00,35.3,35.3,35.29,35.3,1700.0,24.9511,24.9511,24.944,24.9511,1700.0
2012-07-13 13:00:00,35.3,35.3,35.28,35.28,10600.0,24.9511,24.9511,24.937,24.937,10600.0
2012-07-13 13:05:00,35.29,35.29,35.28,35.29,8000.0,24.944,24.944,24.937,24.944,8000.0
2012-07-13 13:10:00,35.28,35.29,35.28,35.28,21600.0,24.937,24.944,24.937,24.937,21600.0
2012-07-13 13:15:00,35.28,35.29,35.28,35.29,7500.0,24.937,24.944,24.937,24.944,7500.0
2012-07-13 13:20:00,35.29,35.29,35.28,35.28,22400.0,24.944,24.944,24.937,24.937,22400.0
2012-07-13 13:25:00,35.28,35.28,35.26,35.27,57800.0,24.937,24.937,24.9228,24.9299,57800.0
2012-07-13 13:30:00,35.27,35.27,35.25,35.25,8700.0,24.9299,24.9299,24.9158,24.9158,8700.0
2012-07-13 13:35:00,35.26,35.27,35.25,35.27,27600.0,24.9228,24.9299,24.9158,24.9299,27600.0
2012-07-13 13:40:00,35.26,35.28,35.26,35.28,12600.0,24.9228,24.937,24.9228,24.937,12600.0
2012-07-13 13:45:00,35.28,35.28,35.27,35.27,3000.0,24.937,24.937,24.9299,24.9299,3000.0
2012-07-13 13:50:00,35.27,35.29,35.27,35.28,18100.0,24.9299,24.944,24.9299,24.937,18100.0
2012-07-13 13:55:00,35.28,35.29,35.26,35.26,5100.0,24.937,24.944,24.9228,24.9228,5100.0
2012-07-13 14:00:00,35.27,35.27,35.25,35.25,12100.0,24.9299,24.9299,24.9158,24.9158,12100.0
2012-07-13 14:05:00,35.26,35.26,35.25,35.26,5400.0,24.9228,24.9228,24.9158,24.9228,5400.0
2012-07-13 14:10:00,35.26,35.26,35.25,35.26,18000.0,24.9228,24.9228,24.9158,24.9228,18000.0
2012-07-13 14:15:00,35.25,35.26,35.24,35.25,39200.0,24.9158,24.9228,24.9087,24.9158,39200.0
2012-07-13 14:20:00,35.25,35.25,35.24,35.25,76700.0,24.9158,24.9158,24.9087,24.9158,76700.0
2012-07-13 14:25:00,35.25,35.25,35.24,35.25,35400.0,24.9158,24.9158,24.9087,24.9158,35400.0
2012-07-13 14:30:00,35.24,35.26,35.24,35.26,47900.0,24.9087,24.9228,24.9087,24.9228,47900.0
2012-07-13 14:35:00,35.26,35.27,35.24,35.25,17200.0,24.9228,24.9299,24.9087,24.9158,17200.0
2012-07-13 14:40:00,35.25,35.26,35.25,35.25,68600.0,24.9158,24.9228,24.9158,24.9158,68600.0
2012-07-13 14:45:00,35.26,35.26,35.24,35.25,12000.0,24.9228,24.9228,24.9087,24.9158,12000.0
2012-07-13 14:50:00,35.25,35.26,35.25,35.25,15100.0,24.9158,24.9228,24.9158,24.9158,15100.0
2012-07-13 14:55:00,35.25,35.26,35.25,35.25,5400.0,24.9158,24.9228,24.9158,24.9158,5400.0
2012-07-13 15:00:00,35.25,35.29,35.25,35.29,269100.0,24.9158,24.944,24.9158,24.944,269100.0
2012-07-13 15:05:00,35.29,35.29,35.27,35.27,65400.0,24.944,24.944,24.9299,24.9299,65400.0
2012-07-13 15:10:00,35.28,35.31,35.28,35.3,197900.0,24.937,24.9582,24.937,24.9511,197900.0
2012-07-13 15:15:00,35.31,35.31,35.3,35.3,87700.0,24.9582,24.9582,24.9511,24.9511,87700.0
2012-07-13 15:20:00,35.3,35.31,35.3,35.3,14900.0,24.9511,24.9582,24.9511,24.9511,14900.0
2012-07-13 15:25:00,35.3,35.31,35.29,35.3,39600.0,24.9511,24.9582,24.944,24.9511,39600.0
2012-07-13 15:30:00,35.3,35.3,35.27,35.28,103500.0,24.9511,24.9511,24.9299,24.937,103500.0
2012-07-13 15:35:00,35.28,35.29,35.26,35.26,56100.0,24.937,24.944,24.9228,24.9228,56100.0
2012-07-13 15:40:00,35.27,35.33,35.26,35.33,128300.0,24.9299,24.9723,24.9228,24.9723,128300.0
2012-07-13 15:45:00,35.32,35.33,35.29,35.33,125500.0,24.9652,24.9723,24.944,24.9723,125500.0
2012-07-13 15:50:00,35.32,35.33,35.29,35.32,171400.0,24.9652,24.9723,24.944,24.9652,171400.0
2012-07-13 15:55:00,35.32,35.33,35.3,35.32,684100.0,24.9652,24.9723,24.9511,24.9652,684100.0
2012-07-16 09:30:00,35.27,35.31,35.19,35.21,118200.0,24.9299,24.9582,24.8734,24.8875,118200.0
2012-07-16 09:35:00,35.2,35.22,35.18,35.19,68100.0,24.8804,24.8946,24.8663,24.8734,68100.0
2012-07-16 09:40:00,35.19,35.2,35.18,35.19,116000.0,24.8734,24.8804,24.8663,24.8734,116000.0
2012-07-16 09:45:00,35.2,35.21,35.19,35.19,117500.0,24.8804,24.8875,24.8734,24.8734,117500.0
2012-07-16 09:50:00,35.19,35.21,35.18,35.19,115100.0,24.8734,24.8875,24.8663,24.8734,115100.0
2012-07-16 09:55:00,35.18,35.18,35.16,35.17,71000.0,24.8663,24.8663,24.8521,24.8592,71000.0
2012-07-16 10:00:00,35.17,35.18,35.16,35.18,32000.0,24.8592,24.8663,24.8521,24.8663,32000.0
2012-07-16 10:05:00,35.17,35.18,35.15,35.15,91200.0,24.8592,24.8663,24.8451,24.8451,91200.0
2012-07-16 10:10:00,35.16,35.17,35.15,35.16,32000.0,24.8521,24.8592,24.8451,24.8521,32000.0
2012-07-16 10:15:00,35.16,35.17,35.15,35.16,63600.0,24.8521,24.8592,24.8451,24.8521,63600.0
2012-07-16 10:20:00,35.16,35.17,35.15,35.17,31000.0,24.8521,24.8592,24.8451,24.8592,31000.0
2012-07-16 10:25:00,35.16,35.19,35.15,35.18,17300.0,24.8521,24.8734,24.8451,24.8663,17300.0
2012-07-16 10:30:00,35.19,35.2,35.18,35.2,136600.0,24.8734,24.8804,24.8663,24.8804,136600.0
2012-07-16 10:35:00,35.2,35.26,35.19,35.25,172500.0,24.8804,24.9228,24.8734,24.9158,172500.0
2012-07-16 10:40:00,35.25,35.26,35.24,35.25,13400.0,24.9158,24.9228,24.9087,24.9158,13400.0
2012-07-16 10:45:00,35.25,35.26,35.25,35.26,8600.0,24.9158,24.9228,24.9158,24.9228,8600.0
2012-07-16 10:50:00,35.26,35.26,35.25,35.25,17100.0,24.9228,24.9228,24.9158,24.9158,17100.0
2012-07-16 10:55:00,35.25,35.25,35.23,35.24,25100.0,24.9158,24.9158,24.9016,24.9087,25100.0
2012-07-16 11:00:00,35.24,35.25,35.22,35.25,9500.0,24.9087,24.9158,24.8946,24.9158,9500.0
2012-07-16 11:05:00,35.24,35.25,35.23,35.24,16900.0,24.9087,24.9158,24.9016,24.9087,16900.0
2012-07-16 11:10:00,35.24,35.29,35.24,35.29,39800.0,24.9087,24.944,24.9087,24.944,39800.0
2012-07-16 11:15:00,35.3,35.31,35.29,35.31,13300.0,24.9511,24.9582,24.944,24.9582,13300.0
2012-07-16 11:20:00,35.31,35.31,35.29,35.3,35300.0,24.9582,24.9582,24.944,24.9511,35300.0
2012-07-16 11:25:00,35.3,35.3,35.26,35.26,15100.0,24.9511,24.9511,24.9228,24.9228,15100.0
2012-07-16 11:30:00,35.26,35.26,35.24,35.25,17700.0,24.9228,24.9228,24.9087,24.9158,17700.0
2012-07-16 11:35:00,35.26,35.27,35.25,35.27,16800.0,24.9228,24.9299,24.9158,24.9299,16800.0
2012-07-16 11:40:00,35.27,35.27,35.23,35.25,17500.0,24.9299,24.9299,24.9016,24.9158,17500.0
2012-07-16 11:45:00,35.24,35.26,35.24,35.24,17400.0,24.9087,24.9228,24.9087,24.9087,17400.0
2012-07-16 11:50:00,35.25,35.26,35.25,35.26,20400.0,24.9158,24.9228,24.9158,24.9228,20400.0
2012-07-16 11:55:00,35.26,35.26,35.24,35.25,25900.0,24.9228,24.9228,24.9087,24.9158,25900.0
2012-07-16 12:00:00,35.26,35.27,35.25,35.27,36500.0,24.9228,24.9299,24.9158,24.9299,36500.0
2012-07-16 12:05:00,35.27,35.27,35.27,35.27,13300.0,24.9299,24.9299,24.9299,24.9299,13300.0
2012-07-16 12:10:00,35.27,35.27,35.26,35.26,17700.0,24.9299,24.9299,24.9228,24.9228,17700.0
2012-07-16 12:15:00,35.26,35.26,35.23,35.23,28000.0,24.9228,24.9228,24.9016,24.9016,28000.0
2012-07-16 12:20:00,35.23,35.24,35.21,35.21,24000.0,24.9016,24.9087,24.8875,24.8875,24000.0
2012-07-16 12:25:00,35.21,35.22,35.2,35.22,23900.0,24.8875,24.8946,24.8804,24.8946,23900.0
2012-07-16 12:30:00,35.22,35.23,35.22,35.23,11100.0,24.8946,24.9016,24.8946,24.9016,11100.0
2012-07-16 12:35:00,35.23,35.23,35.2,35.2,42800.0,24.9016,24.9016,24.8804,24.8804,42800.0
2012-07-16 12:40:00,35.2,35.21,35.2,35.21,10900.0,24.8804,24.8875,24.8804,24.8875,10900.0
2012-07-16 12:45:00,35.21,35.22,35.2,35.22,8800.0,24.8875,24.8946,24.8804,24.8946,8800.0
2012-07-16 12:50:00,35.22,35.23,35.21,35.21,16100.0,24.8946,24.9016,24.8875,24.8875,16100.0
2012-07-16 12:55:00,35.22,35.23,35.21,35.23,19000.0,24.8946,24.9016,24.8875,24.9016,19000.0
2012-07-16 13:00:00,35.22,35.24,35.21,35.22,25800.0,24.8946,24.9087,24.8875,24.8946,25800.0
2012-07-16 13:05:00,35.21,35.22,35.2,35.2,75800.0,24.8875,24.8946,24.8804,24.8804,75800.0
2012-07-16 13:10:00,35.2,35.21,35.18,35.19,268900.0,24.8804,24.8875,24.8663,24.8734,268900.0
2012-07-16 13:15:00,35.19,35.19,35.17,35.18,10200.0,24.8734,24.8734,24.8592,24.8663,10200.0
2012-07-16 13:20:00,35.18,35.18,35.17,35.18,7900.0,24.8663,24.8663,24.8592,24.8663,7900.0
2012-07-16 13:25:00,35.17,35.18,35.16,35.18,17000.0,24.8592,24.8663,24.8521,24.8663,17000.0
2012-07-16 13:30:00,35.18,35.19,35.17,35.18,42900.0,24.8663,24.8734,24.8592,24.8663,42900.0
2012-07-16 13:35:00,35.17,35.18,35.16,35.17,13800.0,24.8592,24.8663,24.8521,24.8592,13800.0
2012-07-16 13:40:00,35.16,35.17,35.15,35.16,14200.0,24.8521,24.8592,24.8451,24.8521,14200.0
2012-07-16 13:45:00,35.16,35.18,35.15,35.17,96100.0,24.8521,24.8663,24.8451,24.8592,96100.0
2012-07-16 13:50:00,35.17,35.18,35.16,35.18,37700.0,24.8592,24.8663,24.8521,24.8663,37700.0
2012-07-16 13:55:00,35.18,35.18,35.16,35.16,18200.0,24.8663,24.8663,24.8521,24.8521,18200.0
2012-07-16 14:00:00,35.16,35.18,35.16,35.17,42700.0,24.8521,24.8663,24.8521,24.8592,42700.0
2012-07-16 14:05:00,35.18,35.18,35.17,35.18,41400.0,24.8663,24.8663,24.8592,24.8663,41400.0
2012-07-16 14:10:00,35.18,35.19,35.17,35.18,8700.0,24.8663,24.8734,24.8592,24.8663,8700.0
2012-07-16 14:15:00,35.17,35.2,35.17,35.2,32900.0,24.8592,24.8804,24.8592,24.8804,32900.0
2012-07-16 14:20:00,35.2,35.2,35.19,35.19,16800.0,24.8804,24.8804,24.8734,24.8734,16800.0
2012-07-16 14:25:00,35.19,35.2,35.19,35.19,7300.0,24.8734,24.8804,24.8734,24.8734,7300.0
2012-07-16 14:30:00,35.2,35.2,35.16,35.16,45400.0,24.8804,24.8804,24.8521,24.8521,45400.0
2012-07-16 14:35:00,35.16,35.18,35.16,35.17,21800.0,24.8521,24.8663,24.8521,24.8592,21800.0
2012-07-16 14:40:00,35.18,35.18,35.16,35.16,24000.0,24.8663,24.8663,24.8521,24.8521,24000.0
2012-07-16 14:45:00,35.17,35.19,35.17,35.19,12200.0,24.8592,24.8734,24.8592,24.8734,12200.0
2012-07-16 14:50:00,35.18,35.2,35.18,35.18,20500.0,24.8663,24.8804,24.8663,24.8663,20500.0
2012-07-16 14:55:00,35.18,35.2,35.18,35.19,40800.0,24.8663,24.8804,24.8663,24.8734,40800.0
2012-07-16 15:00:00,35.2,35.2,35.18,35.2,36200.0,24.8804,24.8804,24.8663,24.8804,36200.0
2012-07-16 15:05:00,35.2,35.21,35.19,35.2,16500.0,24.8804,24.8875,24.8734,24.8804,16500.0
2012-07-16 15:10:00,35.19,35.21,35.19,35.21,61300.0,24.8734,24.8875,24.8734,24.8875,61300.0
2012-07-16 15:15:00,35.21,35.21,35.2,35.21,24800.0,24.8875,24.8875,24.8804,24.8875,24800.0
2012-07-16 15:20:00,35.2,35.21,35.18,35.19,70100.0,24.8804,24.8875,24.8663,24.8734,70100.0
2012-07-16 15:25:00,35.18,35.19,35.18,35.19,21200.0,24.8663,24.8734,24.8663,24.8734,21200.0
2012-07-16 15:30:00,35.19,35.19,35.16,35.17,69200.0,24.8734,24.8734,24.8521,24.8592,69200.0
2012-07-16 15:35:00,35.18,35.18,35.14,35.15,88700.0,24.8663,24.8663,24.838,24.8451,88700.0
2012-07-16 15:40:00,35.15,35.16,35.13,35.16,65900.0,24.8451,24.8521,24.8309,24.8521,65900.0
2012-07-16 15:45:00,35.16,35.17,35.13,35.15,214900.0,24.8521,24.8592,24.8309,24.8451,214900.0
2012-07-16 15:50:00,35.15,35.15,35.14,35.14,63200.0,24.8451,24.8451,24.838,24.838,63200.0
2012-07-16 15:55:00,35.14,35.16,35.12,35.16,239000.0,24.838,24.8521,24.8239,24.8521,239000.0
2012-07-17 09:30:00,35.24,35.35,35.24,35.34,91500.0,24.9087,24.9864,24.9087,24.9794,91500.0
2012-07-17 09:35:00,35.35,35.37,35.33,35.33,47400.0,24.9864,25.0006,24.9723,24.9723,47400.0
2012-07-17 09:40:00,35.33,35.33,35.3,35.32,31600.0,24.9723,24.9723,24.9511,24.9652,31600.0
2012-07-17 09:45:00,35.33,35.38,35.32,35.36,614200.0,24.9723,25.0077,24.9652,24.9935,614200.0
2012-07-17 09:50:00,35.35,35.36,35.33,35.33,42300.0,24.9864,24.9935,24.9723,24.9723,42300.0
2012-07-17 09:55:00,35.34,35.35,35.31,35.35,31000.0,24.9794,24.9864,24.9582,24.9864,31000.0
2012-07-17 10:00:00,35.36,35.36,35.26,35.26,138800.0,24.9935,24.9935,24.9228,24.9228,138800.0
2012-07-17 10:05:00,35.26,35.27,35.22,35.24,52900.0,24.9228,24.9299,24.8946,24.9087,52900.0
2012-07-17 10:10:00,35.24,35.24,35.22,35.23,36900.0,24.9087,24.9087,24.8946,24.9016,36900.0
2012-07-17 10:15:00,35.22,35.24,35.19,35.2,28100.0,24.8946,24.9087,24.8734,24.8804,28100.0
2012-07-17 10:20:00,35.2,35.2,35.16,35.17,153300.0,24.8804,24.8804,24.8521,24.8592,153300.0
2012-07-17 10:25:00,35.17,35.17,35.14,35.15,607800.0,24.8592,24.8592,24.838,24.8451,607800.0
2012-07-17 10:30:00,35.14,35.16,35.14,35.15,70100.0,24.838,24.8521,24.838,24.8451,70100.0
2012-07-17 10:35:00,35.16,35.16,35.09,35.09,126200.0,24.8521,24.8521,24.8027,24.8027,126200.0
2012-07-17 10:40:00,35.09,35.1,35.04,35.04,27300.0,24.8027,24.8097,24.7673,24.7673,27300.0
2012-07-17 10:45:00,35.04,35.05,35.03,35.04,217900.0,24.7673,24.7744,24.7603,24.7673,217900.0
2012-07-17 10:50:00,35.05,35.06,35.02,35.03,48600.0,24.7744,24.7815,24.7532,24.7603,48600.0
2012-07-17 10:55:00,35.03,35.04,35.02,35.04,28200.0,24.7603,24.7673,24.7532,24.7673,28200.0
2012-07-17 11:00:00,35.05,35.08,35.04,35.08,125800.0,24.7744,24.7956,24.7673,24.7956,125800.0
2012-07-17 11:05:00,35.08,35.13,35.08,35.12,133000.0,24.7956,24.8309,24.7956,24.8239,133000.0
2012-07-17 11:10:00,35.12,35.13,35.11,35.11,26600.0,24.8239,24.8309,24.8168,24.8168,26600.0
2012-07-17 11:15:00,35.11,35.12,35.11,35.11,79600.0,24.8168,24.8239,24.8168,24.8168,79600.0
2012-07-17 11:20:00,35.11,35.15,35.11,35.14,68400.0,24.8168,24.8451,24.8168,24.838,68400.0
2012-07-17 11:25:00,35.14,35.15,35.13,35.13,38000.0,24.838,24.8451,24.8309,24.8309,38000.0
2012-07-17 11:30:00,35.13,35.15,35.13,35.14,21200.0,24.8309,24.8451,24.8309,24.838,21200.0
2012-07-17 11:35:00,35.14,35.19,35.14,35.17,115800.0,24.838,24.8734,24.838,24.8592,115800.0
2012-07-17 11:40:00,35.17,35.2,35.17,35.2,106200.0,24.8592,24.8804,24.8592,24.8804,106200.0
2012-07-17 11:45:00,35.2,35.24,35.2,35.23,61300.0,24.8804,24.9087,24.8804,24.9016,61300.0
2012-07-17 11:50:00,35.24,35.24,35.22,35.23,104600.0,24.9087,24.9087,24.8946,24.9016,104600.0
2012-07-17 11:55:00,35.23,35.28,35.23,35.27,199100.0,24.9016,24.937,24.9016,24.9299,199100.0
2012-07-17 12:00:00,35.27,35.31,35.27,35.3,184700.0,24.9299,24.9582,24.9299,24.9511,184700.0
2012-07-17 12:05:00,35.3,35.3,35.28,35.29,32700.0,24.9511,24.9511,24.937,24.944,32700.0
2012-07-17 12:10:00,35.28,35.29,35.27,35.29,38600.0,24.937,24.944,24.9299,24.944,38600.0
2012-07-17 12:15:00,35.29,35.3,35.28,35.3,7700.0,24.944,24.9511,24.937,24.9511,7700.0
2012-07-17 12:20:00,35.3,35.34,35.3,35.33,32300.0,24.9511,24.9794,24.9511,24.9723,32300.0
2012-07-17 12:25:00,35.33,35.33,35.31,35.32,13200.0,24.9723,24.9723,24.9582,24.9652,13200.0
2012-07-17 12:30:00,35.32,35.33,35.3,35.31,46300.0,24.9652,24.9723,24.9511,24.9582,46300.0
2012-07-17 12:35:00,35.31,35.32,35.3,35.3,31400.0,24.9582,24.9652,24.9511,24.9511,31400.0
2012-07-17 12:40:00,35.29,35.3,35.29,35.29,2500.0,24.944,24.9511,24.944,24.944,2500.0
2012-07-17 12:45:00,35.29,35.31,35.28,35.3,65800.0,24.944,24.9582,24.937,24.9511,65800.0
2012-07-17 12:50:00,35.3,35.3,35.29,35.3,82800.0,24.9511,24.9511,24.944,24.9511,82800.0
2012-07-17 12:55:00,35.3,35.3,35.26,35.28,116600.0,24.9511,24.9511,24.9228,24.937,116600.0
2012-07-17 13:00:00,35.28,35.3,35.27,35.3,5800.0,24.937,24.9511,24.9299,24.9511,5800.0
2012-07-17 13:05:00,35.29,35.3,35.27,35.28,27600.0,24.944,24.9511,24.9299,24.937,27600.0
2012-07-17 13:10:00,35.28,35.29,35.28,35.28,11500.0,24.937,24.944,24.937,24.937,11500.0
2012-07-17 13:15:00,35.28,35.3,35.28,35.3,32500.0,24.937,24.9511,24.937,24.9511,32500.0
2012-07-17 13:20:00,35.29,35.31,35.27,35.31,65600.0,24.944,24.9582,24.9299,24.9582,65600.0
2012-07-17 13:25:00,35.31,35.34,35.31,35.32,141900.0,24.9582,24.9794,24.9582,24.9652,141900.0
2012-07-17 13:30:00,35.32,35.36,35.32,35.35,28800.0,24.9652,24.9935,24.9652,24.9864,28800.0
2012-07-17 13:35:00,35.35,35.36,35.34,35.34,33100.0,24.9864,24.9935,24.9794,24.9794,33100.0
2012-07-17 13:40:00,35.35,35.36,35.34,35.35,63600.0,24.9864,24.9935,24.9794,24.9864,63600.0
2012-07-17 13:45:00,35.36,35.36,35.33,35.34,9800.0,24.9935,24.9935,24.9723,24.9794,9800.0
2012-07-17 13:50:00,35.34,35.34,35.33,35.33,7200.0,24.9794,24.9794,24.9723,24.9723,7200.0
2012-07-17 13:55:00,35.34,35.34,35.33,35.33,9200.0,24.9794,24.9794,24.9723,24.9723,9200.0
2012-07-17 14:00:00,35.33,35.34,35.33,35.34,23800.0,24.9723,24.9794,24.9723,24.9794,23800.0
2012-07-17 14:05:00,35.34,35.35,35.33,35.35,24800.0,24.9794,24.9864,24.9723,24.9864,24800.0
2012-07-17 14:10:00,35.35,35.36,35.34,35.36,9500.0,24.9864,24.9935,24.9794,24.9935,9500.0
2012-07-17 14:15:00,35.36,35.36,35.35,35.35,20000.0,24.9935,24.9935,24.9864,24.9864,20000.0
2012-07-17 14:20:00,35.34,35.36,35.34,35.35,144400.0,24.9794,24.9935,24.9794,24.9864,144400.0
2012-07-17 14:25:00,35.34,35.35,35.33,35.34,69600.0,24.9794,24.9864,24.9723,24.9794,69600.0
2012-07-17 14:30:00,35.34,35.35,35.34,35.35,6700.0,24.9794,24.9864,24.9794,24.9864,6700.0
2012-07-17 14:35:00,35.34,35.35,35.32,35.32,16600.0,24.9794,24.9864,24.9652,24.9652,16600.0
2012-07-17 14:40:00,35.32,35.32,35.3,35.31,67600.0,24.9652,24.9652,24.9511,24.9582,67600.0
2012-07-17 14:45:00,35.32,35.33,35.32,35.32,25600.0,24.9652,24.9723,24.9652,24.9652,25600.0
2012-07-17 14:50:00,35.33,35.33,35.32,35.32,1800.0,24.9723,24.9723,24.9652,24.9652,1800.0
2012-07-17 14:55:00,35.32,35.34,35.32,35.33,22200.0,24.9652,24.9794,24.9652,24.9723,22200.0
2012-07-17 15:00:00,35.32,35.34,35.31,35.32,107500.0,24.9652,24.9794,24.9582,24.9652,107500.0
2012-07-17 15:05:00,35.32,35.33,35.3,35.32,51500.0,24.9652,24.9723,24.9511,24.9652,51500.0
2012-07-17 15:10:00,35.31,35.33,35.31,35.31,26800.0,24.9582,24.9723,24.9582,24.9582,26800.0
2012-07-17 15:15:00,35.31,35.34,35.31,35.34,19700.0,24.9582,24.9794,24.9582,24.9794,19700.0
2012-07-17 15:20:00,35.33,35.33,35.32,35.33,26800.0,24.9723,24.9723,24.9652,24.9723,26800.0
2012-07-17 15:25:00,35.32,35.33,35.3,35.3,60300.0,24.9652,24.9723,24.9511,24.9511,60300.0
2012-07-17 15:30:00,35.3,35.3,35.29,35.3,93300.0,24.9511,24.9511,24.944,24.9511,93300.0
2012-07-17 15:35:00,35.31,35.31,35.25,35.26,75000.0,24.9582,24.9582,24.9158,24.9228,75000.0
2012-07-17 15:40:00,35.26,35.3,35.26,35.29,119500.0,24.9228,24.9511,24.9228,24.944,119500.0
2012-07-17 15:45:00,35.29,35.32,35.28,35.32,150900.0,24.944,24.9652,24.937,24.9652,150900.0
2012-07-17 15:50:00,35.31,35.34,35.31,35.31,101000.0,24.9582,24.9794,24.9582,24.9582,101000.0
2012-07-17 15:55:00,35.31,35.33,35.3,35.32,240100.0,24.9582,24.9723,24.9511,24.9652,240100.0
2012-07-18 09:30:00,35.29,35.3,35.24,35.26,127800.0,24.944,24.9511,24.9087,24.9228,127800.0
2012-07-18 09:35:00,35.26,35.28,35.24,35.27,50400.0,24.9228,24.937,24.9087,24.9299,50400.0
2012-07-18 09:40:00,35.29,35.29,35.23,35.24,123400.0,24.944,24.944,24.9016,24.9087,123400.0
2012-07-18 09:45:00,35.24,35.26,35.23,35.25,77800.0,24.9087,24.9228,24.9016,24.9158,77800.0
2012-07-18 09:50:00,35.25,35.29,35.24,35.28,114800.0,24.9158,24.944,24.9087,24.937,114800.0
2012-07-18 09:55:00,35.28,35.31,35.27,35.27,36100.0,24.937,24.9582,24.9299,24.9299,36100.0
2012-07-18 10:00:00,35.28,35.34,35.27,35.33,54200.0,24.937,24.9794,24.9299,24.9723,54200.0
2012-07-18 10:05:00,35.33,35.33,35.29,35.29,67500.0,24.9723,24.9723,24.944,24.944,67500.0
2012-07-18 10:10:00,35.29,35.3,35.27,35.27,26400.0,24.944,24.9511,24.9299,24.9299,26400.0
2012-07-18 10:15:00,35.28,35.28,35.25,35.25,29400.0,24.937,24.937,24.9158,24.9158,29400.0
2012-07-18 10:20:00,35.26,35.26,35.23,35.25,37500.0,24.9228,24.9228,24.9016,24.9158,37500.0
2012-07-18 10:25:00,35.24,35.27,35.24,35.27,25600.0,24.9087,24.9299,24.9087,24.9299,25600.0
2012-07-18 10:30:00,35.27,35.27,35.24,35.26,36200.0,24.9299,24.9299,24.9087,24.9228,36200.0
2012-07-18 10:35:00,35.27,35.3,35.27,35.3,38000.0,24.9299,24.9511,24.9299,24.9511,38000.0
2012-07-18 10:40:00,35.31,35.33,35.3,35.32,26800.0,24.9582,24.9723,24.9511,24.9652,26800.0
2012-07-18 10:45:00,35.32,35.34,35.32,35.33,26900.0,24.9652,24.9794,24.9652,24.9723,26900.0
2012-07-18 10:50:00,35.33,35.35,35.32,35.32,28500.0,24.9723,24.9864,24.9652,24.9652,28500.0
2012-07-18 10:55:00,35.32,35.34,35.32,35.33,66300.0,24.9652,24.9794,24.9652,24.9723,66300.0
2012-07-18 11:00:00,35.32,35.34,35.28,35.29,41000.0,24.9652,24.9794,24.937,24.944,41000.0
2012-07-18 11:05:00,35.29,35.3,35.26,35.28,26500.0,24.944,24.9511,24.9228,24.937,26500.0
2012-07-18 11:10:00,35.27,35.28,35.27,35.27,11300.0,24.9299,24.937,24.9299,24.9299,11300.0
2012-07-18 11:15:00,35.27,35.29,35.25,35.26,72900.0,24.9299,24.944,24.9158,24.9228,72900.0
2012-07-18 11:20:00,35.26,35.27,35.25,35.25,170400.0,24.9228,24.9299,24.9158,24.9158,170400.0
2012-07-18 11:25:00,35.24,35.26,35.23,35.24,53500.0,24.9087,24.9228,24.9016,24.9087,53500.0
2012-07-18 11:30:00,35.24,35.28,35.24,35.28,22400.0,24.9087,24.937,24.9087,24.937,22400.0
2012-07-18 11:35:00,35.27,35.3,35.27,35.29,68800.0,24.9299,24.9511,24.9299,24.944,68800.0
2012-07-18 11:40:00,35.28,35.3,35.28,35.28,16500.0,24.937,24.9511,24.937,24.937,16500.0
2012-07-18 11:45:00,35.28,35.29,35.27,35.27,23600.0,24.937,24.944,24.9299,24.9299,23600.0
2012-07-18 11:50:00,35.27,35.29,35.26,35.27,107300.0,24.9299,24.944,24.9228,24.9299,107300.0
2012-07-18 11:55:00,35.27,35.27,35.26,35.27,25100.0,24.9299,24.9299,24.9228,24.9299,25100.0
2012-07-18 12:00:00,35.27,35.3,35.27,35.3,24800.0,24.9299,24.9511,24.9299,24.9511,24800.0
2012-07-18 12:05:00,35.3,35.32,35.29,35.31,90600.0,24.9511,24.9652,24.944,24.9582,90600.0
2012-07-18 12:10:00,35.31,35.33,35.3,35.3,19900.0,24.9582,24.9723,24.9511,24.9511,19900.0
2012-07-18 12:15:00,35.3,35.32,35.29,35.3,30400.0,24.9511,24.9652,24.944,24.9511,30400.0
2012-07-18 12:20:00,35.3,35.33,35.3,35.31,26600.0,24.9511,24.9723,24.9511,24.9582,26600.0
2012-07-18 12:25:00,35.3,35.32,35.3,35.32,98500.0,24.9511,24.9652,24.9511,24.9652,98500.0
2012-07-18 12:30:00,35.31,35.33,35.31,35.31,23400.0,24.9582,24.9723,24.9582,24.9582,23400.0
2012-07-18 12:35:00,35.31,35.32,35.3,35.32,12900.0,24.9582,24.9652,24.9511,24.9652,12900.0
2012-07-18 12:40:00,35.31,35.32,35.3,35.3,14100.0,24.9582,24.9652,24.9511,24.9511,14100.0
2012-07-18 12:45:00,35.29,35.31,35.29,35.3,15500.0,24.944,24.9582,24.944,24.9511,15500.0
2012-07-18 12:50:00,35.29,35.32,35.29,35.31,44000.0,24.944,24.9652,24.944,24.9582,44000.0
2012-07-18 12:55:00,35.31,35.32,35.3,35.31,63300.0,24.9582,24.9652,24.9511,24.9582,63300.0
2012-07-18 13:00:00,35.32,35.32,35.31,35.31,6600.0,24.9652,24.9652,24.9582,24.9582,6600.0
2012-07-18 13:05:00,35.31,35.32,35.31,35.31,20100.0,24.9582,24.9652,24.9582,24.9582,20100.0
2012-07-18 13:10:00,35.31,35.32,35.31,35.31,11000.0,24.9582,24.9652,24.9582,24.9582,11000.0
2012-07-18 13:15:00,35.31,35.32,35.3,35.31,15300.0,24.9582,24.9652,24.9511,24.9582,15300.0
2012-07-18 13:20:00,35.3,35.32,35.3,35.31,13900.0,24.9511,24.9652,24.9511,24.9582,13900.0
2012-07-18 13:25:00,35.3,35.31,35.3,35.31,7900.0,24.9511,24.9582,24.9511,24.9582,7900.0
2012-07-18 13:30:00,35.31,35.32,35.3,35.31,12600.0,24.9582,24.9652,24.9511,24.9582,12600.0
2012-07-18 13:35:00,35.31,35.32,35.3,35.31,17600.0,24.9582,24.9652,24.9511,24.9582,17600.0
2012-07-18 13:40:00,35.3,35.32,35.3,35.32,48400.0,24.9511,24.9652,24.9511,24.9652,48400.0
2012-07-18 13:45:00,35.31,35.31,35.3,35.3,42500.0,24.9582,24.9582,24.9511,24.9511,42500.0
2012-07-18 13:50:00,35.3,35.31,35.28,35.29,36400.0,24.9511,24.9582,24.937,24.944,36400.0
2012-07-18 13:55:00,35.28,35.3,35.27,35.29,53600.0,24.937,24.9511,24.9299,24.944,53600.0
2012-07-18 14:00:00,35.3,35.31,35.29,35.3,12500.0,24.9511,24.9582,24.944,24.9511,12500.0
2012-07-18 14:05:00,35.3,35.31,35.29,35.29,15200.0,24.9511,24.9582,24.944,24.944,15200.0
2012-07-18 14:10:00,35.29,35.3,35.29,35.29,14000.0,24.944,24.9511,24.944,24.944,14000.0
2012-07-18 14:15:00,35.3,35.31,35.29,35.3,49300.0,24.9511,24.9582,24.944,24.9511,49300.0
2012-07-18 14:20:00,35.3,35.32,35.3,35.32,21500.0,24.9511,24.9652,24.9511,24.9652,21500.0
2012-07-18 14:25:00,35.31,35.32,35.3,35.31,19600.0,24.9582,24.9652,24.9511,24.9582,19600.0
2012-07-18 14:30:00,35.3,35.31,35.29,35.31,36700.0,24.9511,24.9582,24.944,24.9582,36700.0
2012-07-18 14:35:00,35.3,35.31,35.29,35.3,131200.0,24.9511,24.9582,24.944,24.9511,131200.0
2012-07-18 14:40:00,35.29,35.3,35.25,35.27,43500.0,24.944,24.9511,24.9158,24.9299,43500.0
2012-07-18 14:45:00,35.27,35.28,35.26,35.27,19200.0,24.9299,24.937,24.9228,24.9299,19200.0
2012-07-18 14:50:00,35.27,35.27,35.25,35.26,27800.0,24.9299,24.9299,24.9158,24.9228,27800.0
2012-07-18 14:55:00,35.26,35.27,35.25,35.25,9300.0,24.9228,24.9299,24.9158,24.9158,9300.0
2012-07-18 15:00:00,35.26,35.28,35.26,35.28,30600.0,24.9228,24.937,24.9228,24.937,30600.0
2012-07-18 15:05:00,35.27,35.28,35.26,35.28,21800.0,24.9299,24.937,24.9228,24.937,21800.0
2012-07-18 15:10:00,35.27,35.29,35.26,35.28,26600.0,24.9299,24.944,24.9228,24.937,26600.0
2012-07-18 15:15:00,35.28,35.3,35.28,35.3,54600.0,24.937,24.9511,24.937,24.9511,54600.0
2012-07-18 15:20:00,35.29,35.32,35.29,35.29,86400.0,24.944,24.9652,24.944,24.944,86400.0
2012-07-18 15:25:00,35.3,35.31,35.28,35.3,159300.0,24.9511,24.9582,24.937,24.9511,159300.0
2012-07-18 15:30:00,35.3,35.32,35.3,35.31,118500.0,24.9511,24.9652,24.9511,24.9582,118500.0
2012-07-18 15:35:00,35.32,35.32,35.31,35.31,33300.0,24.9652,24.9652,24.9582,24.9582,33300.0
2012-07-18 15:40:00,35.31,35.32,35.31,35.31,29700.0,24.9582,24.9652,24.9582,24.9582,29700.0
2012-07-18 15:45:00,35.31,35.31,35.28,35.3,148300.0,24.9582,24.9582,24.937,24.9511,148300.0
2012-07-18 15:50:00,35.29,35.32,35.29,35.3,58100.0,24.944,24.9652,24.944,24.9511,58100.0
2012-07-18 15:55:00,35.3,35.33,35.3,35.32,203500.0,24.9511,24.9723,24.9511,24.9652,203500.0
2012-07-19 09:30:00,35.38,35.4,35.28,35.31,74700.0,25.0077,25.0218,24.937,24.9582,74700.0
2012-07-19 09:35:00,35.31,35.32,35.28,35.29,32900.0,24.9582,24.9652,24.937,24.944,32900.0
2012-07-19 09:40:00,35.29,35.33,35.29,35.32,491900.0,24.944,24.9723,24.944,24.9652,491900.0
2012-07-19 09:45:00,35.33,35.33,35.27,35.27,394000.0,24.9723,24.9723,24.9299,24.9299,394000.0
2012-07-19 09:50:00,35.28,35.3,35.28,35.28,16500.0,24.937,24.9511,24.937,24.937,16500.0
2012-07-19 09:55:00,35.27,35.3,35.26,35.29,20900.0,24.9299,24.9511,24.9228,24.944,20900.0
2012-07-19 10:00:00,35.29,35.29,35.23,35.26,191100.0,24.944,24.944,24.9016,24.9228,191100.0
2012-07-19 10:05:00,35.25,35.26,35.22,35.22,60800.0,24.9158,24.9228,24.8946,24.8946,60800.0
2012-07-19 10:10:00,35.23,35.23,35.19,35.2,149200.0,24.9016,24.9016,24.8734,24.8804,149200.0
2012-07-19 10:15:00,35.2,35.24,35.18,35.24,172300.0,24.8804,24.9087,24.8663,24.9087,172300.0
2012-07-19 10:20:00,35.24,35.25,35.21,35.23,187600.0,24.9087,24.9158,24.8875,24.9016,187600.0
2012-07-19 10:25:00,35.23,35.25,35.23,35.24,63800.0,24.9016,24.9158,24.9016,24.9087,63800.0
2012-07-19 10:30:00,35.24,35.25,35.21,35.22,47500.0,24.9087,24.9158,24.8875,24.8946,47500.0
2012-07-19 10:35:00,35.23,35.23,35.18,35.18,52900.0,24.9016,24.9016,24.8663,24.8663,52900.0
2012-07-19 10:40:00,35.19,35.2,35.18,35.19,81000.0,24.8734,24.8804,24.8663,24.8734,81000.0
2012-07-19 10:45:00,35.2,35.22,35.19,35.2,55400.0,24.8804,24.8946,24.8734,24.8804,55400.0
2012-07-19 10:50:00,35.21,35.22,35.19,35.2,108000.0,24.8875,24.8946,24.8734,24.8804,108000.0
2012-07-19 10:55:00,35.2,35.21,35.19,35.19,143200.0,24.8804,24.8875,24.8734,24.8734,143200.0
2012-07-19 11:00:00,35.2,35.24,35.2,35.24,60900.0,24.8804,24.9087,24.8804,24.9087,60900.0
2012-07-19 11:05:00,35.24,35.25,35.23,35.23,76300.0,24.9087,24.9158,24.9016,24.9016,76300.0
2012-07-19 11:10:00,35.24,35.25,35.22,35.23,96800.0,24.9087,24.9158,24.8946,24.9016,96800.0
2012-07-19 11:15:00,35.24,35.24,35.23,35.23,20800.0,24.9087,24.9087,24.9016,24.9016,20800.0
2012-07-19 11:20:00,35.23,35.25,35.22,35.25,44800.0,24.9016,24.9158,24.8946,24.9158,44800.0
2012-07-19 11:25:00,35.24,35.27,35.24,35.27,24900.0,24.9087,24.9299,24.9087,24.9299,24900.0
2012-07-19 11:30:00,35.27,35.28,35.26,35.27,84000.0,24.9299,24.937,24.9228,24.9299,84000.0
2012-07-19 11:35:00,35.27,35.29,35.27,35.28,26800.0,24.9299,24.944,24.9299,24.937,26800.0
2012-07-19 11:40:00,35.28,35.28,35.26,35.26,32800.0,24.937,24.937,24.9228,24.9228,32800.0
2012-07-19 11:45:00,35.26,35.26,35.24,35.24,24400.0,24.9228,24.9228,24.9087,24.9087,24400.0
2012-07-19 11:50:00,35.25,35.27,35.24,35.26,54400.0,24.9158,24.9299,24.9087,24.9228,54400.0
2012-07-19 11:55:00,35.26,35.28,35.25,35.26,31400.0,24.9228,24.937,24.9158,24.9228,31400.0
2012-07-19 12:00:00,35.27,35.29,35.26,35.29,16900.0,24.9299,24.944,24.9228,24.944,16900.0
2012-07-19 12:05:00,35.28,35.3,35.28,35.28,15400.0,24.937,24.9511,24.937,24.937,15400.0
2012-07-19 12:10:00,35.28,35.29,35.27,35.28,22800.0,24.937,24.944,24.9299,24.937,22800.0
2012-07-19 12:15:00,35.28,35.32,35.28,35.32,32100.0,24.937,24.9652,24.937,24.9652,32100.0
2012-07-19 12:20:00,35.31,35.32,35.31,35.32,18100.0,24.9582,24.9652,24.9582,24.9652,18100.0
2012-07-19 12:25:00,35.32,35.34,35.31,35.31,78700.0,24.9652,24.9794,24.9582,24.9582,78700.0
2012-07-19 12:30:00,35.32,35.32,35.3,35.3,13100.0,24.9652,24.9652,24.9511,24.9511,13100.0
2012-07-19 12:35:00,35.3,35.33,35.3,35.31,32100.0,24.9511,24.9723,24.9511,24.9582,32100.0
2012-07-19 12:40:00,35.31,35.32,35.3,35.3,10300.0,24.9582,24.9652,24.9511,24.9511,10300.0
2012-07-19 12:45:00,35.29,35.3,35.27,35.27,22600.0,24.944,24.9511,24.9299,24.9299,22600.0
2012-07-19 12:50:00,35.27,35.28,35.26,35.27,49500.0,24.9299,24.937,24.9228,24.9299,49500.0
2012-07-19 12:55:00,35.27,35.28,35.23,35.24,37800.0,24.9299,24.937,24.9016,24.9087,37800.0
2012-07-19 13:00:00,35.24,35.27,35.24,35.26,33500.0,24.9087,24.9299,24.9087,24.9228,33500.0
2012-07-19 13:05:00,35.27,35.28,35.26,35.27,143600.0,24.9299,24.937,24.9228,24.9299,143600.0
2012-07-19 13:10:00,35.28,35.29,35.27,35.28,30900.0,24.937,24.944,24.9299,24.937,30900.0
2012-07-19 13:15:00,35.28,35.29,35.25,35.26,74800.0,24.937,24.944,24.9158,24.9228,74800.0
2012-07-19 13:20:00,35.26,35.27,35.26,35.26,29100.0,24.9228,24.9299,24.9228,24.9228,29100.0
2012-07-19 13:25:00,35.26,35.27,35.22,35.23,33900.0,24.9228,24.9299,24.8946,24.9016,33900.0
2012-07-19 13:30:00,35.23,35.23,35.21,35.22,84800.0,24.9016,24.9016,24.8875,24.8946,84800.0
2012-07-19 13:35:00,35.22,35.22,35.18,35.18,65400.0,24.8946,24.8946,24.8663,24.8663,65400.0
2012-07-19 13:40:00,35.19,35.19,35.16,35.16,35500.0,24.8734,24.8734,24.8521,24.8521,35500.0
2012-07-19 13:45:00,35.16,35.16,35.11,35.15,87800.0,24.8521,24.8521,24.8168,24.8451,87800.0
2012-07-19 13:50:00,35.15,35.17,35.14,35.17,41200.0,24.8451,24.8592,24.838,24.8592,41200.0
2012-07-19 13:55:00,35.17,35.17,35.15,35.16,41900.0,24.8592,24.8592,24.8451,24.8521,41900.0
2012-07-19 14:00:00,35.17,35.19,35.17,35.19,62700.0,24.8592,24.8734,24.8592,24.8734,62700.0
2012-07-19 14:05:00,35.18,35.21,35.17,35.21,35200.0,24.8663,24.8875,24.8592,24.8875,35200.0
2012-07-19 14:10:00,35.2,35.23,35.2,35.23,46800.0,24.8804,24.9016,24.8804,24.9016,46800.0
2012-07-19 14:15:00,35.22,35.23,35.19,35.2,42900.0,24.8946,24.9016,24.8734,24.8804,42900.0
2012-07-19 14:20:00,35.19,35.22,35.19,35.2,35000.0,24.8734,24.8946,24.8734,24.8804,35000.0
2012-07-19 14:25:00,35.21,35.25,35.2,35.25,77600.0,24.8875,24.9158,24.8804,24.9158,77600.0
2012-07-19 14:30:00,35.24,35.24,35.19,35.22,130600.0,24.9087,24.9087,24.8734,24.8946,130600.0
2012-07-19 14:35:00,35.22,35.25,35.22,35.25,62600.0,24.8946,24.9158,24.8946,24.9158,62600.0
2012-07-19 14:40:00,35.25,35.25,35.24,35.24,21800.0,24.9158,24.9158,24.9087,24.9087,21800.0
2012-07-19 14:45:00,35.25,35.25,35.22,35.23,37300.0,24.9158,24.9158,24.8946,24.9016,37300.0
2012-07-19 14:50:00,35.22,35.24,35.22,35.23,45000.0,24.8946,24.9087,24.8946,24.9016,45000.0
2012-07-19 14:55:00,35.23,35.25,35.23,35.24,26700.0,24.9016,24.9158,24.9016,24.9087,26700.0
2012-07-19 15:00:00,35.23,35.27,35.23,35.24,43200.0,24.9016,24.9299,24.9016,24.9087,43200.0
2012-07-19 15:05:00,35.24,35.27,35.24,35.27,39500.0,24.9087,24.9299,24.9087,24.9299,39500.0
2012-07-19 15:10:00,35.26,35.29,35.26,35.29,26700.0,24.9228,24.944,24.9228,24.944,26700.0
2012-07-19 15:15:00,35.29,35.29,35.26,35.26,37500.0,24.944,24.944,24.9228,24.9228,37500.0
2012-07-19 15:20:00,35.27,35.28,35.24,35.25,53700.0,24.9299,24.937,24.9087,24.9158,53700.0
2012-07-19 15:25:00,35.24,35.27,35.24,35.24,51400.0,24.9087,24.9299,24.9087,24.9087,51400.0
2012-07-19 15:30:00,35.24,35.26,35.24,35.24,46400.0,24.9087,24.9228,24.9087,24.9087,46400.0
2012-07-19 15:35:00,35.25,35.25,35.23,35.25,86700.0,24.9158,24.9158,24.9016,24.9158,86700.0
2012-07-19 15:40:00,35.25,35.27,35.25,35.27,62400.0,24.9158,24.9299,24.9158,24.9299,62400.0
2012-07-19 15:45:00,35.27,35.29,35.26,35.26,68000.0,24.9299,24.944,24.9228,24.9228,68000.0
2012-07-19 15:50:00,35.27,35.27,35.22,35.22,182200.0,24.9299,24.9299,24.8946,24.8946,182200.0
2012-07-19 15:55:00,35.23,35.26,35.22,35.25,298500.0,24.9016,24.9228,24.8946,24.9158,298500.0
2012-07-20 09:30:00,35.09,35.17,34.98,35.09,123800.0,24.8027,24.8592,24.7249,24.8027,123800.0
2012-07-20 09:35:00,35.09,35.12,35.08,35.1,33600.0,24.8027,24.8239,24.7956,24.8097,33600.0
2012-07-20 09:40:00,35.1,35.1,35.05,35.06,114200.0,24.8097,24.8097,24.7744,24.7815,114200.0
2012-07-20 09:45:00,35.06,35.09,35.05,35.08,87700.0,24.7815,24.8027,24.7744,24.7956,87700.0
2012-07-20 09:50:00,35.08,35.1,35.07,35.09,50800.0,24.7956,24.8097,24.7885,24.8027,50800.0
2012-07-20 09:55:00,35.09,35.16,35.07,35.13,154700.0,24.8027,24.8521,24.7885,24.8309,154700.0
2012-07-20 10:00:00,35.13,35.16,35.11,35.14,62600.0,24.8309,24.8521,24.8168,24.838,62600.0
2012-07-20 10:05:00,35.14,35.15,35.11,35.11,95700.0,24.838,24.8451,24.8168,24.8168,95700.0
2012-07-20 10:10:00,35.11,35.12,35.09,35.11,50700.0,24.8168,24.8239,24.8027,24.8168,50700.0
2012-07-20 10:15:00,35.11,35.12,35.09,35.1,46100.0,24.8168,24.8239,24.8027,24.8097,46100.0
2012-07-20 10:20:00,35.09,35.13,35.09,35.1,32700.0,24.8027,24.8309,24.8027,24.8097,32700.0
2012-07-20 10:25:00,35.09,35.11,35.08,35.1,81400.0,24.8027,24.8168,24.7956,24.8097,81400.0
2012-07-20 10:30:00,35.1,35.1,35.05,35.05,101400.0,24.8097,24.8097,24.7744,24.7744,101400.0
2012-07-20 10:35:00,35.05,35.09,35.04,35.09,73700.0,24.7744,24.8027,24.7673,24.8027,73700.0
2012-07-20 10:40:00,35.09,35.11,35.04,35.04,18300.0,24.8027,24.8168,24.7673,24.7673,18300.0
2012-07-20 10:45:00,35.04,35.07,35.04,35.06,34100.0,24.7673,24.7885,24.7673,24.7815,34100.0
2012-07-20 10:50:00,35.07,35.1,35.07,35.09,26100.0,24.7885,24.8097,24.7885,24.8027,26100.0
2012-07-20 10:55:00,35.09,35.09,35.07,35.09,116600.0,24.8027,24.8027,24.7885,24.8027,116600.0
2012-07-20 11:00:00,35.09,35.11,35.07,35.09,105400.0,24.8027,24.8168,24.7885,24.8027,105400.0
2012-07-20 11:05:00,35.09,35.1,35.08,35.09,35600.0,24.8027,24.8097,24.7956,24.8027,35600.0
2012-07-20 11:10:00,35.09,35.09,35.06,35.07,41200.0,24.8027,24.8027,24.7815,24.7885,41200.0
2012-07-20 11:15:00,35.07,35.09,35.05,35.05,62700.0,24.7885,24.8027,24.7744,24.7744,62700.0
2012-07-20 11:20:00,35.05,35.07,35.03,35.06,136700.0,24.7744,24.7885,24.7603,24.7815,136700.0
2012-07-20 11:25:00,35.06,35.07,35.05,35.06,29700.0,24.7815,24.7885,24.7744,24.7815,29700.0
2012-07-20 11:30:00,35.06,35.06,35.01,35.01,15400.0,24.7815,24.7815,24.7461,24.7461,15400.0
2012-07-20 11:35:00,35.01,35.05,35.01,35.04,117000.0,24.7461,24.7744,24.7461,24.7673,117000.0
2012-07-20 11:40:00,35.04,35.05,35.04,35.04,14400.0,24.7673,24.7744,24.7673,24.7673,14400.0
2012-07-20 11:45:00,35.04,35.09,35.03,35.08,80700.0,24.7673,24.8027,24.7603,24.7956,80700.0
2012-07-20 11:50:00,35.09,35.09,35.06,35.07,16000.0,24.8027,24.8027,24.7815,24.7885,16000.0
2012-07-20 11:55:00,35.07,35.07,35.05,35.07,50500.0,24.7885,24.7885,24.7744,24.7885,50500.0
2012-07-20 12:00:00,35.07,35.07,35.05,35.06,52900.0,24.7885,24.7885,24.7744,24.7815,52900.0
2012-07-20 12:05:00,35.05,35.05,35.02,35.02,36500.0,24.7744,24.7744,24.7532,24.7532,36500.0
2012-07-20 12:10:00,35.02,35.03,35.0,35.01,30300.0,24.7532,24.7603,24.7391,24.7461,30300.0
2012-07-20 12:15:00,35.01,35.02,35.0,35.01,41800.0,24.7461,24.7532,24.7391,24.7461,41800.0
2012-07-20 12:20:00,35.0,35.0,34.99,34.99,63900.0,24.7391,24.7391,24.732,24.732,63900.0
2012-07-20 12:25:00,35.0,35.01,34.99,35.0,30800.0,24.7391,24.7461,24.732,24.7391,30800.0
2012-07-20 12:30:00,35.0,35.0,34.98,34.98,30100.0,24.7391,24.7391,24.7249,24.7249,30100.0
2012-07-20 12:35:00,34.98,34.98,34.96,34.97,42600.0,24.7249,24.7249,24.7108,24.7179,42600.0
2012-07-20 12:40:00,34.98,35.0,34.97,34.99,53600.0,24.7249,24.7391,24.7179,24.732,53600.0
2012-07-20 12:45:00,34.98,34.99,34.98,34.98,43900.0,24.7249,24.732,24.7249,24.7249,43900.0
2012-07-20 12:50:00,34.98,35.0,34.98,34.99,51900.0,24.7249,24.7391,24.7249,24.732,51900.0
2012-07-20 12:55:00,35.0,35.02,34.99,35.01,52300.0,24.7391,24.7532,24.732,24.7461,52300.0
2012-07-20 13:00:00,35.01,35.01,34.98,34.98,60500.0,24.7461,24.7461,24.7249,24.7249,60500.0
2012-07-20 13:05:00,34.98,34.98,34.96,34.97,63900.0,24.7249,24.7249,24.7108,24.7179,63900.0
2012-07-20 13:10:00,34.97,34.98,34.95,34.97,64100.0,24.7179,24.7249,24.7037,24.7179,64100.0
2012-07-20 13:15:00,34.98,34.98,34.97,34.98,73800.0,24.7249,24.7249,24.7179,24.7249,73800.0
2012-07-20 13:20:00,34.97,34.98,34.95,34.97,95100.0,24.7179,24.7249,24.7037,24.7179,95100.0
2012-07-20 13:25:00,34.97,34.98,34.95,34.96,69000.0,24.7179,24.7249,24.7037,24.7108,69000.0
2012-07-20 13:30:00,34.97,34.99,34.97,34.99,33500.0,24.7179,24.732,24.7179,24.732,33500.0
2012-07-20 13:35:00,34.98,35.02,34.98,35.02,31200.0,24.7249,24.7532,24.7249,24.7532,31200.0
2012-07-20 13:40:00,35.02,35.02,34.99,35.0,73300.0,24.7532,24.7532,24.732,24.7391,73300.0
2012-07-20 13:45:00,35.0,35.01,34.99,34.99,13300.0,24.7391,24.7461,24.732,24.732,13300.0
2012-07-20 13:50:00,35.0,35.0,34.97,34.99,51800.0,24.7391,24.7391,24.7179,24.732,51800.0
2012-07-20 13:55:00,34.99,35.02,34.99,35.01,12300.0,24.732,24.7532,24.732,24.7461,12300.0
2012-07-20 14:00:00,35.01,35.03,34.99,35.01,20200.0,24.7461,24.7603,24.732,24.7461,20200.0
2012-07-20 14:05:00,35.02,35.04,35.0,35.0,30000.0,24.7532,24.7673,24.7391,24.7391,30000.0
2012-07-20 14:10:00,35.01,35.01,34.99,34.99,72600.0,24.7461,24.7461,24.732,24.732,72600.0
2012-07-20 14:15:00,35.0,35.0,34.98,34.99,27300.0,24.7391,24.7391,24.7249,24.732,27300.0
2012-07-20 14:20:00,35.0,35.0,34.97,34.97,27500.0,24.7391,24.7391,24.7179,24.7179,27500.0
2012-07-20 14:25:00,34.98,34.99,34.97,34.97,20300.0,24.7249,24.732,24.7179,24.7179,20300.0
2012-07-20 14:30:00,34.96,34.97,34.95,34.95,27500.0,24.7108,24.7179,24.7037,24.7037,27500.0
2012-07-20 14:35:00,34.96,34.96,34.93,34.94,106000.0,24.7108,24.7108,24.6896,24.6966,106000.0
2012-07-20 14:40:00,34.94,34.96,34.94,34.95,54300.0,24.6966,24.7108,24.6966,24.7037,54300.0
2012-07-20 14:45:00,34.95,34.96,34.95,34.96,40100.0,24.7037,24.7108,24.7037,24.7108,40100.0
2012-07-20 14:50:00,34.96,34.97,34.96,34.97,38300.0,24.7108,24.7179,24.7108,24.7179,38300.0
2012-07-20 14:55:00,34.97,34.97,34.95,34.96,95900.0,24.7179,24.7179,24.7037,24.7108,95900.0
2012-07-20 15:00:00,34.96,34.97,34.95,34.97,81200.0,24.7108,24.7179,24.7037,24.7179,81200.0
2012-07-20 15:05:00,34.97,34.98,34.95,34.98,84200.0,24.7179,24.7249,24.7037,24.7249,84200.0
2012-07-20 15:10:00,34.98,35.0,34.98,35.0,148700.0,24.7249,24.7391,24.7249,24.7391,148700.0
2012-07-20 15:15:00,35.0,35.01,35.0,35.01,88600.0,24.7391,24.7461,24.7391,24.7461,88600.0
2012-07-20 15:20:00,35.01,35.01,34.99,35.01,60600.0,24.7461,24.7461,24.732,24.7461,60600.0
2012-07-20 15:25:00,35.01,35.02,35.01,35.02,109700.0,24.7461,24.7532,24.7461,24.7532,109700.0
2012-07-20 15:30:00,35.02,35.02,34.98,34.99,111200.0,24.7532,24.7532,24.7249,24.732,111200.0
2012-07-20 15:35:00,34.99,35.02,34.98,35.02,92800.0,24.732,24.7532,24.7249,24.7532,92800.0
2012-07-20 15:40:00,35.02,35.04,35.01,35.04,91500.0,24.7532,24.7673,24.7461,24.7673,91500.0
2012-07-20 15:45:00,35.04,35.07,35.04,35.05,308300.0,24.7673,24.7885,24.7673,24.7744,308300.0
2012-07-20 15:50:00,35.05,35.06,35.05,35.05,287500.0,24.7744,24.7815,24.7744,24.7744,287500.0
2012-07-20 15:55:00,35.06,35.06,35.03,35.06,1159400.0,24.7815,24.7815,24.7603,24.7815,1159400.0
2012-07-23 09:30:00,34.8,34.83,34.75,34.82,152400.0,24.5977,24.6189,24.5623,24.6118,152400.0
2012-07-23 09:35:00,34.82,34.83,34.78,34.81,83500.0,24.6118,24.6189,24.5836,24.6048,83500.0
2012-07-23 09:40:00,34.8,34.8,34.75,34.76,157100.0,24.5977,24.5977,24.5623,24.5694,157100.0
2012-07-23 09:45:00,34.75,34.78,34.73,34.77,333000.0,24.5623,24.5836,24.5482,24.5765,333000.0
2012-07-23 09:50:00,34.76,34.77,34.73,34.73,63100.0,24.5694,24.5765,24.5482,24.5482,63100.0
2012-07-23 09:55:00,34.73,34.74,34.72,34.72,240900.0,24.5482,24.5553,24.5411,24.5411,240900.0
2012-07-23 10:00:00,34.71,34.73,34.7,34.71,35700.0,24.5341,24.5482,24.527,24.5341,35700.0
2012-07-23 10:05:00,34.72,34.73,34.7,34.7,81400.0,24.5411,24.5482,24.527,24.527,81400.0
2012-07-23 10:10:00,34.7,34.71,34.69,34.7,59600.0,24.527,24.5341,24.5199,24.527,59600.0
2012-07-23 10:15:00,34.69,34.69,34.67,34.69,53100.0,24.5199,24.5199,24.5058,24.5199,53100.0
2012-07-23 10:20:00,34.69,34.71,34.69,34.71,227100.0,24.5199,24.5341,24.5199,24.5341,227100.0
2012-07-23 10:25:00,34.71,34.71,34.69,34.7,80400.0,24.5341,24.5341,24.5199,24.527,80400.0
2012-07-23 10:30:00,34.7,34.7,34.67,34.68,83700.0,24.527,24.527,24.5058,24.5129,83700.0
2012-07-23 10:35:00,34.68,34.71,34.67,34.7,162600.0,24.5129,24.5341,24.5058,24.527,162600.0
2012-07-23 10:40:00,34.7,34.71,34.69,34.71,60500.0,24.527,24.5341,24.5199,24.5341,60500.0
2012-07-23 10:45:00,34.71,34.72,34.7,34.72,48200.0,24.5341,24.5411,24.527,24.5411,48200.0
2012-07-23 10:50:00,34.71,34.72,34.71,34.71,31000.0,24.5341,24.5411,24.5341,24.5341,31000.0
2012-07-23 10:55:00,34.72,34.72,34.7,34.71,32000.0,24.5411,24.5411,24.527,24.5341,32000.0
2012-07-23 11:00:00,34.72,34.77,34.71,34.77,135500.0,24.5411,24.5765,24.5341,24.5765,135500.0
2012-07-23 11:05:00,34.76,34.76,34.73,34.73,62900.0,24.5694,24.5694,24.5482,24.5482,62900.0
2012-07-23 11:10:00,34.73,34.75,34.73,34.73,47200.0,24.5482,24.5623,24.5482,24.5482,47200.0
2012-07-23 11:15:00,34.73,34.73,34.69,34.7,48100.0,24.5482,24.5482,24.5199,24.527,48100.0
2012-07-23 11:20:00,34.69,34.7,34.68,34.69,20900.0,24.5199,24.527,24.5129,24.5199,20900.0
2012-07-23 11:25:00,34.69,34.7,34.68,34.7,15100.0,24.5199,24.527,24.5129,24.527,15100.0
2012-07-23 11:30:00,34.7,34.72,34.69,34.69,33200.0,24.527,24.5411,24.5199,24.5199,33200.0
2012-07-23 11:35:00,34.69,34.69,34.64,34.66,48300.0,24.5199,24.5199,24.4846,24.4987,48300.0
2012-07-23 11:40:00,34.65,34.68,34.65,34.67,23000.0,24.4917,24.5129,24.4917,24.5058,23000.0
2012-07-23 11:45:00,34.67,34.69,34.66,34.69,134200.0,24.5058,24.5199,24.4987,24.5199,134200.0
2012-07-23 11:50:00,34.69,34.73,34.69,34.73,28000.0,24.5199,24.5482,24.5199,24.5482,28000.0
2012-07-23 11:55:00,34.74,34.75,34.73,34.73,28200.0,24.5553,24.5623,24.5482,24.5482,28200.0
2012-07-23 12:00:00,34.73,34.75,34.73,34.74,29900.0,24.5482,24.5623,24.5482,24.5553,29900.0
2012-07-23 12:05:00,34.73,34.75,34.73,34.73,32200.0,24.5482,24.5623,24.5482,24.5482,32200.0
2012-07-23 12:10:00,34.73,34.74,34.72,34.73,206500.0,24.5482,24.5553,24.5411,24.5482,206500.0
2012-07-23 12:15:00,34.72,34.72,34.7,34.7,36800.0,24.5411,24.5411,24.527,24.527,36800.0
2012-07-23 12:20:00,34.7,34.72,34.7,34.72,13700.0,24.527,24.5411,24.527,24.5411,13700.0
2012-07-23 12:25:00,34.71,34.73,34.71,34.71,29600.0,24.5341,24.5482,24.5341,24.5341,29600.0
2012-07-23 12:30:00,34.72,34.73,34.7,34.73,25700.0,24.5411,24.5482,24.527,24.5482,25700.0
2012-07-23 12:35:00,34.73,34.74,34.72,34.72,18600.0,24.5482,24.5553,24.5411,24.5411,18600.0
2012-07-23 12:40:00,34.72,34.73,34.71,34.72,18100.0,24.5411,24.5482,24.5341,24.5411,18100.0
2012-07-23 12:45:00,34.72,34.76,34.72,34.74,56500.0,24.5411,24.5694,24.5411,24.5553,56500.0
2012-07-23 12:50:00,34.74,34.76,34.73,34.75,30300.0,24.5553,24.5694,24.5482,24.5623,30300.0
2012-07-23 12:55:00,34.75,34.76,34.74,34.74,36900.0,24.5623,24.5694,24.5553,24.5553,36900.0
2012-07-23 13:00:00,34.74,34.75,34.73,34.73,140100.0,24.5553,24.5623,24.5482,24.5482,140100.0
2012-07-23 13:05:00,34.74,34.75,34.74,34.74,12000.0,24.5553,24.5623,24.5553,24.5553,12000.0
2012-07-23 13:10:00,34.74,34.76,34.73,34.74,27300.0,24.5553,24.5694,24.5482,24.5553,27300.0
2012-07-23 13:15:00,34.74,34.75,34.73,34.74,13700.0,24.5553,24.5623,24.5482,24.5553,13700.0
2012-07-23 13:20:00,34.74,34.75,34.73,34.74,49300.0,24.5553,24.5623,24.5482,24.5553,49300.0
2012-07-23 13:25:00,34.73,34.74,34.72,34.72,43700.0,24.5482,24.5553,24.5411,24.5411,43700.0
2012-07-23 13:30:00,34.73,34.74,34.72,34.73,15900.0,24.5482,24.5553,24.5411,24.5482,15900.0
2012-07-23 13:35:00,34.73,34.74,34.71,34.72,27000.0,24.5482,24.5553,24.5341,24.5411,27000.0
2012-07-23 13:40:00,34.72,34.73,34.71,34.72,20700.0,24.5411,24.5482,24.5341,24.5411,20700.0
2012-07-23 13:45:00,34.71,34.72,34.71,34.72,7500.0,24.5341,24.5411,24.5341,24.5411,7500.0
2012-07-23 13:50:00,34.71,34.72,34.7,34.7,37300.0,24.5341,24.5411,24.527,24.527,37300.0
2012-07-23 13:55:00,34.7,34.71,34.7,34.7,19700.0,24.527,24.5341,24.527,24.527,19700.0
2012-07-23 14:00:00,34.7,34.71,34.7,34.7,28400.0,24.527,24.5341,24.527,24.527,28400.0
2012-07-23 14:05:00,34.7,34.72,34.7,34.72,17500.0,24.527,24.5411,24.527,24.5411,17500.0
2012-07-23 14:10:00,34.71,34.73,34.71,34.72,26200.0,24.5341,24.5482,24.5341,24.5411,26200.0
2012-07-23 14:15:00,34.72,34.72,34.69,34.7,423700.0,24.5411,24.5411,24.5199,24.527,423700.0
2012-07-23 14:20:00,34.7,34.71,34.69,34.69,34500.0,24.527,24.5341,24.5199,24.5199,34500.0
2012-07-23 14:25:00,34.69,34.7,34.68,34.69,46700.0,24.5199,24.527,24.5129,24.5199,46700.0
2012-07-23 14:30:00,34.68,34.69,34.67,34.69,68100.0,24.5129,24.5199,24.5058,24.5199,68100.0
2012-07-23 14:35:00,34.68,34.69,34.68,34.69,18200.0,24.5129,24.5199,24.5129,24.5199,18200.0
2012-07-23 14:40:00,34.68,34.71,34.68,34.69,59400.0,24.5129,24.5341,24.5129,24.5199,59400.0
2012-07-23 14:45:00,34.7,34.7,34.69,34.7,37100.0,24.527,24.527,24.5199,24.527,37100.0
2012-07-23 14:50:00,34.69,34.69,34.67,34.67,214200.0,24.5199,24.5199,24.5058,24.5058,214200.0
2012-07-23 14:55:00,34.67,34.68,34.67,34.67,23400.0,24.5058,24.5129,24.5058,24.5058,23400.0
2012-07-23 15:00:00,34.67,34.68,34.65,34.66,75900.0,24.5058,24.5129,24.4917,24.4987,75900.0
2012-07-23 15:05:00,34.67,34.7,34.66,34.69,34400.0,24.5058,24.527,24.4987,24.5199,34400.0
2012-07-23 15:10:00,34.69,34.7,34.67,34.68,38100.0,24.5199,24.527,24.5058,24.5129,38100.0
2012-07-23 15:15:00,34.68,34.71,34.68,34.7,129500.0,24.5129,24.5341,24.5129,24.527,129500.0
2012-07-23 15:20:00,34.69,34.73,34.69,34.73,32900.0,24.5199,24.5482,24.5199,24.5482,32900.0
2012-07-23 15:25:00,34.73,34.79,34.73,34.79,102400.0,24.5482,24.5906,24.5482,24.5906,102400.0
2012-07-23 15:30:00,34.79,34.8,34.76,34.77,162500.0,24.5906,24.5977,24.5694,24.5765,162500.0
2012-07-23 15:35:00,34.77,34.78,34.76,34.77,86300.0,24.5765,24.5836,24.5694,24.5765,86300.0
2012-07-23 15:40:00,34.76,34.77,34.75,34.77,97500.0,24.5694,24.5765,24.5623,24.5765,97500.0
2012-07-23 15:45:00,34.77,34.8,34.77,34.8,107100.0,24.5765,24.5977,24.5765,24.5977,107100.0
2012-07-23 15:50:00,34.8,34.8,34.76,34.78,218700.0,24.5977,24.5977,24.5694,24.5836,218700.0
2012-07-23 15:55:00,34.78,34.79,34.74,34.74,480800.0,24.5836,24.5906,24.5553,24.5553,480800.0
2012-07-24 09:30:00,34.81,34.81,34.74,34.74,69300.0,24.6048,24.6048,24.5553,24.5553,69300.0
2012-07-24 09:35:00,34.75,34.75,34.7,34.7,32000.0,24.5623,24.5623,24.527,24.527,32000.0
2012-07-24 09:40:00,34.7,34.74,34.7,34.73,92700.0,24.527,24.5553,24.527,24.5482,92700.0
2012-07-24 09:45:00,34.73,34.74,34.71,34.72,91900.0,24.5482,24.5553,24.5341,24.5411,91900.0
2012-07-24 09:50:00,34.71,34.72,34.66,34.67,28800.0,24.5341,24.5411,24.4987,24.5058,28800.0
2012-07-24 09:55:00,34.68,34.7,34.65,34.65,52100.0,24.5129,24.527,24.4917,24.4917,52100.0
2012-07-24 10:00:00,34.66,34.69,34.66,34.67,35800.0,24.4987,24.5199,24.4987,24.5058,35800.0
2012-07-24 10:05:00,34.66,34.69,34.66,34.69,39300.0,24.4987,24.5199,24.4987,24.5199,39300.0
2012-07-24 10:10:00,34.69,34.7,34.68,34.69,22100.0,24.5199,24.527,24.5129,24.5199,22100.0
2012-07-24 10:15:00,34.69,34.69,34.66,34.66,32400.0,24.5199,24.5199,24.4987,24.4987,32400.0
2012-07-24 10:20:00,34.66,34.66,34.64,34.65,98000.0,24.4987,24.4987,24.4846,24.4917,98000.0
2012-07-24 10:25:00,34.64,34.65,34.62,34.65,34300.0,24.4846,24.4917,24.4705,24.4917,34300.0
2012-07-24 10:30:00,34.64,34.67,34.64,34.67,10800.0,24.4846,24.5058,24.4846,24.5058,10800.0
2012-07-24 10:35:00,34.67,34.68,34.66,34.66,31600.0,24.5058,24.5129,24.4987,24.4987,31600.0
2012-07-24 10:40:00,34.66,34.67,34.66,34.67,5800.0,24.4987,24.5058,24.4987,24.5058,5800.0
2012-07-24 10:45:00,34.68,34.68,34.65,34.67,23600.0,24.5129,24.5129,24.4917,24.5058,23600.0
2012-07-24 10:50:00,34.66,34.71,34.66,34.7,10500.0,24.4987,24.5341,24.4987,24.527,10500.0
2012-07-24 10:55:00,34.7,34.71,34.69,34.71,38800.0,24.527,24.5341,24.5199,24.5341,38800.0
2012-07-24 11:00:00,34.72,34.72,34.67,34.69,33800.0,24.5411,24.5411,24.5058,24.5199,33800.0
2012-07-24 11:05:00,34.69,34.7,34.65,34.65,33100.0,24.5199,24.527,24.4917,24.4917,33100.0
2012-07-24 11:10:00,34.65,34.66,34.64,34.65,45200.0,24.4917,24.4987,24.4846,24.4917,45200.0
2012-07-24 11:15:00,34.65,34.67,34.64,34.67,41300.0,24.4917,24.5058,24.4846,24.5058,41300.0
2012-07-24 11:20:00,34.67,34.69,34.67,34.68,28900.0,24.5058,24.5199,24.5058,24.5129,28900.0
2012-07-24 11:25:00,34.68,34.69,34.66,34.66,31800.0,24.5129,24.5199,24.4987,24.4987,31800.0
2012-07-24 11:30:00,34.66,34.66,34.61,34.61,23500.0,24.4987,24.4987,24.4634,24.4634,23500.0
2012-07-24 11:35:00,34.61,34.62,34.55,34.57,68600.0,24.4634,24.4705,24.421,24.4351,68600.0
2012-07-24 11:40:00,34.57,34.57,34.53,34.54,90600.0,24.4351,24.4351,24.4068,24.4139,90600.0
2012-07-24 11:45:00,34.54,34.59,34.54,34.59,43700.0,24.4139,24.4493,24.4139,24.4493,43700.0
2012-07-24 11:50:00,34.59,34.6,34.57,34.58,19300.0,24.4493,24.4563,24.4351,24.4422,19300.0
2012-07-24 11:55:00,34.58,34.59,34.55,34.56,61100.0,24.4422,24.4493,24.421,24.4281,61100.0
2012-07-24 12:00:00,34.56,34.56,34.5,34.5,46500.0,24.4281,24.4281,24.3856,24.3856,46500.0
2012-07-24 12:05:00,34.5,34.53,34.5,34.53,136300.0,24.3856,24.4068,24.3856,24.4068,136300.0
2012-07-24 12:10:00,34.53,34.55,34.52,34.52,24300.0,24.4068,24.421,24.3998,24.3998,24300.0
2012-07-24 12:15:00,34.52,34.53,34.5,34.51,16500.0,24.3998,24.4068,24.3856,24.3927,16500.0
2012-07-24 12:20:00,34.51,34.51,34.46,34.47,110600.0,24.3927,24.3927,24.3574,24.3644,110600.0
2012-07-24 12:25:00,34.47,34.48,34.45,34.47,13600.0,24.3644,24.3715,24.3503,24.3644,13600.0
2012-07-24 12:30:00,34.47,34.49,34.47,34.49,12000.0,24.3644,24.3786,24.3644,24.3786,12000.0
2012-07-24 12:35:00,34.49,34.52,34.48,34.51,54900.0,24.3786,24.3998,24.3715,24.3927,54900.0
2012-07-24 12:40:00,34.51,34.53,34.51,34.53,4900.0,24.3927,24.4068,24.3927,24.4068,4900.0
2012-07-24 12:45:00,34.53,34.53,34.51,34.51,16600.0,24.4068,24.4068,24.3927,24.3927,16600.0
2012-07-24 12:50:00,34.51,34.52,34.49,34.51,18700.0,24.3927,24.3998,24.3786,24.3927,18700.0
2012-07-24 12:55:00,34.52,34.55,34.51,34.55,5400.0,24.3998,24.421,24.3927,24.421,5400.0
2012-07-24 13:00:00,34.54,34.55,34.52,34.53,60300.0,24.4139,24.421,24.3998,24.4068,60300.0
2012-07-24 13:05:00,34.52,34.53,34.52,34.52,5200.0,24.3998,24.4068,24.3998,24.3998,5200.0
2012-07-24 13:10:00,34.52,34.55,34.51,34.55,14800.0,24.3998,24.421,24.3927,24.421,14800.0
2012-07-24 13:15:00,34.55,34.55,34.54,34.54,12800.0,24.421,24.421,24.4139,24.4139,12800.0
2012-07-24 13:20:00,34.54,34.54,34.53,34.53,6900.0,24.4139,24.4139,24.4068,24.4068,6900.0
2012-07-24 13:25:00,34.54,34.54,34.51,34.52,34200.0,24.4139,24.4139,24.3927,24.3998,34200.0
2012-07-24 13:30:00,34.52,34.53,34.51,34.52,33300.0,24.3998,24.4068,24.3927,24.3998,33300.0
2012-07-24 13:35:00,34.52,34.53,34.52,34.52,9000.0,24.3998,24.4068,24.3998,24.3998,9000.0
2012-07-24 13:40:00,34.52,34.53,34.51,34.51,33600.0,24.3998,24.4068,24.3927,24.3927,33600.0
2012-07-24 13:45:00,34.52,34.54,34.51,34.52,19400.0,24.3998,24.4139,24.3927,24.3998,19400.0
2012-07-24 13:50:00,34.52,34.56,34.51,34.56,34900.0,24.3998,24.4281,24.3927,24.4281,34900.0
2012-07-24 13:55:00,34.56,34.57,34.54,34.55,28600.0,24.4281,24.4351,24.4139,24.421,28600.0
2012-07-24 14:00:00,34.55,34.55,34.53,34.54,34400.0,24.421,24.421,24.4068,24.4139,34400.0
2012-07-24 14:05:00,34.53,34.55,34.51,34.52,42500.0,24.4068,24.421,24.3927,24.3998,42500.0
2012-07-24 14:10:00,34.52,34.53,34.51,34.52,10000.0,24.3998,24.4068,24.3927,24.3998,10000.0
2012-07-24 14:15:00,34.53,34.56,34.52,34.54,40400.0,24.4068,24.4281,24.3998,24.4139,40400.0
2012-07-24 14:20:00,34.55,34.55,34.52,34.53,24900.0,24.421,24.421,24.3998,24.4068,24900.0
2012-07-24 14:25:00,34.53,34.53,34.47,34.48,52600.0,24.4068,24.4068,24.3644,24.3715,52600.0
2012-07-24 14:30:00,34.48,34.51,34.47,34.51,55300.0,24.3715,24.3927,24.3644,24.3927,55300.0
2012-07-24 14:35:00,34.51,34.54,34.5,34.54,28000.0,24.3927,24.4139,24.3856,24.4139,28000.0
2012-07-24 14:40:00,34.54,34.54,34.53,34.54,13000.0,24.4139,24.4139,24.4068,24.4139,13000.0
2012-07-24 14:45:00,34.53,34.55,34.53,34.54,33100.0,24.4068,24.421,24.4068,24.4139,33100.0
2012-07-24 14:50:00,34.54,34.54,34.53,34.53,32800.0,24.4139,24.4139,24.4068,24.4068,32800.0
2012-07-24 14:55:00,34.52,34.54,34.51,34.54,39200.0,24.3998,24.4139,24.3927,24.4139,39200.0
2012-07-24 15:00:00,34.55,34.55,34.53,34.55,27100.0,24.421,24.421,24.4068,24.421,27100.0
2012-07-24 15:05:00,34.55,34.57,34.51,34.52,85200.0,24.421,24.4351,24.3927,24.3998,85200.0
2012-07-24 15:10:00,34.51,34.53,34.5,34.52,27000.0,24.3927,24.4068,24.3856,24.3998,27000.0
2012-07-24 15:15:00,34.52,34.52,34.5,34.51,15800.0,24.3998,24.3998,24.3856,24.3927,15800.0
2012-07-24 15:20:00,34.52,34.57,34.51,34.57,35600.0,24.3998,24.4351,24.3927,24.4351,35600.0
2012-07-24 15:25:00,34.58,34.6,34.55,34.59,32800.0,24.4422,24.4563,24.421,24.4493,32800.0
2012-07-24 15:30:00,34.59,34.59,34.57,34.59,75800.0,24.4493,24.4493,24.4351,24.4493,75800.0
2012-07-24 15:35:00,34.59,34.62,34.57,34.61,52000.0,24.4493,24.4705,24.4351,24.4634,52000.0
2012-07-24 15:40:00,34.62,34.63,34.6,34.6,65000.0,24.4705,24.4775,24.4563,24.4563,65000.0
2012-07-24 15:45:00,34.6,34.6,34.55,34.58,91700.0,24.4563,24.4563,24.421,24.4422,91700.0
2012-07-24 15:50:00,34.57,34.67,34.56,34.65,237200.0,24.4351,24.5058,24.4281,24.4917,237200.0
2012-07-24 15:55:00,34.65,34.68,34.62,34.63,517500.0,24.4917,24.5129,24.4705,24.4775,517500.0
2012-07-25 09:30:00,34.72,34.76,34.68,34.68,74600.0,24.5411,24.5694,24.5129,24.5129,74600.0
2012-07-25 09:35:00,34.68,34.69,34.65,34.69,41100.0,24.5129,24.5199,24.4917,24.5199,41100.0
2012-07-25 09:40:00,34.69,34.7,34.66,34.69,55400.0,24.5199,24.527,24.4987,24.5199,55400.0
2012-07-25 09:45:00,34.69,34.69,34.63,34.66,73900.0,24.5199,24.5199,24.4775,24.4987,73900.0
2012-07-25 09:50:00,34.66,34.66,34.63,34.63,18500.0,24.4987,24.4987,24.4775,24.4775,18500.0
2012-07-25 09:55:00,34.63,34.65,34.63,34.63,32300.0,24.4775,24.4917,24.4775,24.4775,32300.0
2012-07-25 10:00:00,34.63,34.64,34.59,34.6,222200.0,24.4775,24.4846,24.4493,24.4563,222200.0
2012-07-25 10:05:00,34.6,34.64,34.6,34.62,27300.0,24.4563,24.4846,24.4563,24.4705,27300.0
2012-07-25 10:10:00,34.62,34.66,34.61,34.66,23200.0,24.4705,24.4987,24.4634,24.4987,23200.0
2012-07-25 10:15:00,34.67,34.68,34.66,34.66,51500.0,24.5058,24.5129,24.4987,24.4987,51500.0
2012-07-25 10:20:00,34.66,34.68,34.64,34.65,29400.0,24.4987,24.5129,24.4846,24.4917,29400.0
2012-07-25 10:25:00,34.66,34.68,34.64,34.67,18000.0,24.4987,24.5129,24.4846,24.5058,18000.0
2012-07-25 10:30:00,34.66,34.67,34.64,34.64,21100.0,24.4987,24.5058,24.4846,24.4846,21100.0
2012-07-25 10:35:00,34.65,34.67,34.65,34.67,26400.0,24.4917,24.5058,24.4917,24.5058,26400.0
2012-07-25 10:40:00,34.67,34.68,34.65,34.66,27300.0,24.5058,24.5129,24.4917,24.4987,27300.0
2012-07-25 10:45:00,34.66,34.66,34.62,34.62,52300.0,24.4987,24.4987,24.4705,24.4705,52300.0
2012-07-25 10:50:00,34.62,34.63,34.58,34.59,40100.0,24.4705,24.4775,24.4422,24.4493,40100.0
2012-07-25 10:55:00,34.59,34.6,34.57,34.58,41900.0,24.4493,24.4563,24.4351,24.4422,41900.0
2012-07-25 11:00:00,34.59,34.62,34.59,34.62,38400.0,24.4493,24.4705,24.4493,24.4705,38400.0
2012-07-25 11:05:00,34.62,34.63,34.61,34.63,39600.0,24.4705,24.4775,24.4634,24.4775,39600.0
2012-07-25 11:10:00,34.63,34.63,34.61,34.61,26300.0,24.4775,24.4775,24.4634,24.4634,26300.0
2012-07-25 11:15:00,34.62,34.64,34.61,34.61,48800.0,24.4705,24.4846,24.4634,24.4634,48800.0
2012-07-25 11:20:00,34.6,34.62,34.58,34.59,157300.0,24.4563,24.4705,24.4422,24.4493,157300.0
2012-07-25 11:25:00,34.58,34.6,34.58,34.59,210800.0,24.4422,24.4563,24.4422,24.4493,210800.0
2012-07-25 11:30:00,34.59,34.61,34.59,34.6,31600.0,24.4493,24.4634,24.4493,24.4563,31600.0
2012-07-25 11:35:00,34.6,34.63,34.59,34.62,19100.0,24.4563,24.4775,24.4493,24.4705,19100.0
2012-07-25 11:40:00,34.62,34.63,34.59,34.59,24200.0,24.4705,24.4775,24.4493,24.4493,24200.0
2012-07-25 11:45:00,34.6,34.61,34.58,34.58,21300.0,24.4563,24.4634,24.4422,24.4422,21300.0
2012-07-25 11:50:00,34.58,34.61,34.58,34.61,30100.0,24.4422,24.4634,24.4422,24.4634,30100.0
2012-07-25 11:55:00,34.61,34.61,34.59,34.61,22300.0,24.4634,24.4634,24.4493,24.4634,22300.0
2012-07-25 12:00:00,34.61,34.63,34.6,34.63,61400.0,24.4634,24.4775,24.4563,24.4775,61400.0
2012-07-25 12:05:00,34.63,34.63,34.62,34.62,27200.0,24.4775,24.4775,24.4705,24.4705,27200.0
2012-07-25 12:10:00,34.62,34.63,34.59,34.59,27400.0,24.4705,24.4775,24.4493,24.4493,27400.0
2012-07-25 12:15:00,34.59,34.59,34.58,34.58,18200.0,24.4493,24.4493,24.4422,24.4422,18200.0
2012-07-25 12:20:00,34.58,34.6,34.58,34.6,13100.0,24.4422,24.4563,24.4422,24.4563,13100.0
2012-07-25 12:25:00,34.59,34.6,34.59,34.6,23300.0,24.4493,24.4563,24.4493,24.4563,23300.0
2012-07-25 12:30:00,34.6,34.62,34.6,34.6,25900.0,24.4563,24.4705,24.4563,24.4563,25900.0
2012-07-25 12:35:00,34.6,34.63,34.59,34.63,1002700.0,24.4563,24.4775,24.4493,24.4775,1002700.0
2012-07-25 12:40:00,34.63,34.64,34.63,34.64,43200.0,24.4775,24.4846,24.4775,24.4846,43200.0
2012-07-25 12:45:00,34.65,34.66,34.64,34.65,23700.0,24.4917,24.4987,24.4846,24.4917,23700.0
2012-07-25 12:50:00,34.65,34.66,34.63,34.63,92200.0,24.4917,24.4987,24.4775,24.4775,92200.0
2012-07-25 12:55:00,34.63,34.64,34.63,34.64,99200.0,24.4775,24.4846,24.4775,24.4846,99200.0
2012-07-25 13:00:00,34.64,34.67,34.64,34.65,32300.0,24.4846,24.5058,24.4846,24.4917,32300.0
2012-07-25 13:05:00,34.65,34.66,34.65,34.66,1500.0,24.4917,24.4987,24.4917,24.4987,1500.0
2012-07-25 13:10:00,34.66,34.67,34.65,34.66,5400.0,24.4987,24.5058,24.4917,24.4987,5400.0
2012-07-25 13:15:00,34.66,34.66,34.65,34.66,14200.0,24.4987,24.4987,24.4917,24.4987,14200.0
2012-07-25 13:20:00,34.66,34.68,34.66,34.67,23400.0,24.4987,24.5129,24.4987,24.5058,23400.0
2012-07-25 13:25:00,34.66,34.68,34.66,34.67,20900.0,24.4987,24.5129,24.4987,24.5058,20900.0
2012-07-25 13:30:00,34.67,34.68,34.66,34.68,8400.0,24.5058,24.5129,24.4987,24.5129,8400.0
2012-07-25 13:35:00,34.68,34.73,34.68,34.71,17100.0,24.5129,24.5482,24.5129,24.5341,17100.0
2012-07-25 13:40:00,34.72,34.72,34.71,34.71,10300.0,24.5411,24.5411,24.5341,24.5341,10300.0
2012-07-25 13:45:00,34.71,34.71,34.68,34.68,5700.0,24.5341,24.5341,24.5129,24.5129,5700.0
2012-07-25 13:50:00,34.68,34.7,34.68,34.68,19000.0,24.5129,24.527,24.5129,24.5129,19000.0
2012-07-25 13:55:00,34.69,34.7,34.69,34.69,10200.0,24.5199,24.527,24.5199,24.5199,10200.0
2012-07-25 14:00:00,34.69,34.7,34.67,34.67,5700.0,24.5199,24.527,24.5058,24.5058,5700.0
2012-07-25 14:05:00,34.67,34.69,34.67,34.68,8900.0,24.5058,24.5199,24.5058,24.5129,8900.0
2012-07-25 14:10:00,34.68,34.69,34.68,34.69,28900.0,24.5129,24.5199,24.5129,24.5199,28900.0
2012-07-25 14:15:00,34.69,34.7,34.67,34.67,30800.0,24.5199,24.527,24.5058,24.5058,30800.0
2012-07-25 14:20:00,34.68,34.72,34.68,34.71,33000.0,24.5129,24.5411,24.5129,24.5341,33000.0
2012-07-25 14:25:00,34.71,34.71,34.69,34.7,8000.0,24.5341,24.5341,24.5199,24.527,8000.0
2012-07-25 14:30:00,34.7,34.7,34.68,34.7,9900.0,24.527,24.527,24.5129,24.527,9900.0
2012-07-25 14:35:00,34.7,34.72,34.7,34.7,36000.0,24.527,24.5411,24.527,24.527,36000.0
2012-07-25 14:40:00,34.7,34.72,34.69,34.7,7100.0,24.527,24.5411,24.5199,24.527,7100.0
2012-07-25 14:45:00,34.7,34.72,34.69,34.72,18400.0,24.527,24.5411,24.5199,24.5411,18400.0
2012-07-25 14:50:00,34.72,34.72,34.71,34.72,4200.0,24.5411,24.5411,24.5341,24.5411,4200.0
2012-07-25 14:55:00,34.71,34.71,34.69,34.69,19800.0,24.5341,24.5341,24.5199,24.5199,19800.0
2012-07-25 15:00:00,34.68,34.69,34.67,34.68,32200.0,24.5129,24.5199,24.5058,24.5129,32200.0
2012-07-25 15:05:00,34.69,34.69,34.68,34.68,33200.0,24.5199,24.5199,24.5129,24.5129,33200.0
2012-07-25 15:10:00,34.68,34.69,34.65,34.65,32400.0,24.5129,24.5199,24.4917,24.4917,32400.0
2012-07-25 15:15:00,34.64,34.65,34.64,34.65,36400.0,24.4846,24.4917,24.4846,24.4917,36400.0
2012-07-25 15:20:00,34.64,34.64,34.62,34.64,10400.0,24.4846,24.4846,24.4705,24.4846,10400.0
2012-07-25 15:25:00,34.63,34.63,34.62,34.63,68200.0,24.4775,24.4775,24.4705,24.4775,68200.0
2012-07-25 15:30:00,34.63,34.63,34.58,34.59,24000.0,24.4775,24.4775,24.4422,24.4493,24000.0
2012-07-25 15:35:00,34.58,34.61,34.58,34.61,10900.0,24.4422,24.4634,24.4422,24.4634,10900.0
2012-07-25 15:40:00,34.61,34.63,34.57,34.6,87900.0,24.4634,24.4775,24.4351,24.4563,87900.0
2012-07-25 15:45:00,34.6,34.62,34.57,34.62,108800.0,24.4563,24.4705,24.4351,24.4705,108800.0
2012-07-25 15:50:00,34.61,34.62,34.59,34.61,42500.0,24.4634,24.4705,24.4493,24.4634,42500.0
2012-07-25 15:55:00,34.62,34.62,34.6,34.62,177400.0,24.4705,24.4705,24.4563,24.4705,177400.0
2012-07-26 09:30:00,34.95,35.17,34.95,35.15,291500.0,24.7037,24.8592,24.7037,24.8451,291500.0
2012-07-26 09:35:00,35.16,35.19,35.14,35.18,149200.0,24.8521,24.8734,24.838,24.8663,149200.0
2012-07-26 09:40:00,35.19,35.19,35.16,35.16,77800.0,24.8734,24.8734,24.8521,24.8521,77800.0
2012-07-26 09:45:00,35.16,35.16,35.13,35.13,153300.0,24.8521,24.8521,24.8309,24.8309,153300.0
2012-07-26 09:50:00,35.14,35.16,35.14,35.15,304200.0,24.838,24.8521,24.838,24.8451,304200.0
2012-07-26 09:55:00,35.16,35.16,35.14,35.15,118200.0,24.8521,24.8521,24.838,24.8451,118200.0
2012-07-26 10:00:00,35.15,35.16,35.13,35.14,61200.0,24.8451,24.8521,24.8309,24.838,61200.0
2012-07-26 10:05:00,35.15,35.17,35.14,35.17,25000.0,24.8451,24.8592,24.838,24.8592,25000.0
2012-07-26 10:10:00,35.16,35.17,35.14,35.15,29400.0,24.8521,24.8592,24.838,24.8451,29400.0
2012-07-26 10:15:00,35.16,35.18,35.15,35.16,38600.0,24.8521,24.8663,24.8451,24.8521,38600.0
2012-07-26 10:20:00,35.15,35.18,35.15,35.18,17600.0,24.8451,24.8663,24.8451,24.8663,17600.0
2012-07-26 10:25:00,35.18,35.21,35.16,35.18,28800.0,24.8663,24.8875,24.8521,24.8663,28800.0
2012-07-26 10:30:00,35.18,35.2,35.16,35.17,79400.0,24.8663,24.8804,24.8521,24.8592,79400.0
2012-07-26 10:35:00,35.17,35.17,35.14,35.15,109700.0,24.8592,24.8592,24.838,24.8451,109700.0
2012-07-26 10:40:00,35.15,35.17,35.12,35.13,99700.0,24.8451,24.8592,24.8239,24.8309,99700.0
2012-07-26 10:45:00,35.14,35.16,35.13,35.15,56900.0,24.838,24.8521,24.8309,24.8451,56900.0
2012-07-26 10:50:00,35.15,35.15,35.11,35.12,25500.0,24.8451,24.8451,24.8168,24.8239,25500.0
2012-07-26 10:55:00,35.13,35.15,35.11,35.15,27300.0,24.8309,24.8451,24.8168,24.8451,27300.0
2012-07-26 11:00:00,35.14,35.15,35.14,35.14,3700.0,24.838,24.8451,24.838,24.838,3700.0
2012-07-26 11:05:00,35.14,35.15,35.1,35.13,17200.0,24.838,24.8451,24.8097,24.8309,17200.0
2012-07-26 11:10:00,35.14,35.16,35.13,35.15,25700.0,24.838,24.8521,24.8309,24.8451,25700.0
2012-07-26 11:15:00,35.14,35.15,35.13,35.14,13600.0,24.838,24.8451,24.8309,24.838,13600.0
2012-07-26 11:20:00,35.15,35.15,35.13,35.14,14900.0,24.8451,24.8451,24.8309,24.838,14900.0
2012-07-26 11:25:00,35.14,35.15,35.11,35.15,28400.0,24.838,24.8451,24.8168,24.8451,28400.0
2012-07-26 11:30:00,35.15,35.16,35.15,35.16,38700.0,24.8451,24.8521,24.8451,24.8521,38700.0
2012-07-26 11:35:00,35.16,35.16,35.13,35.14,28900.0,24.8521,24.8521,24.8309,24.838,28900.0
2012-07-26 11:40:00,35.14,35.14,35.11,35.11,22400.0,24.838,24.838,24.8168,24.8168,22400.0
2012-07-26 11:45:00,35.1,35.14,35.09,35.14,24000.0,24.8097,24.838,24.8027,24.838,24000.0
2012-07-26 11:50:00,35.14,35.14,35.13,35.13,9200.0,24.838,24.838,24.8309,24.8309,9200.0
2012-07-26 11:55:00,35.13,35.15,35.13,35.15,37800.0,24.8309,24.8451,24.8309,24.8451,37800.0
2012-07-26 12:00:00,35.14,35.14,35.11,35.11,20500.0,24.838,24.838,24.8168,24.8168,20500.0
2012-07-26 12:05:00,35.12,35.13,35.11,35.13,24900.0,24.8239,24.8309,24.8168,24.8309,24900.0
2012-07-26 12:10:00,35.13,35.15,35.12,35.15,25000.0,24.8309,24.8451,24.8239,24.8451,25000.0
2012-07-26 12:15:00,35.15,35.16,35.14,35.16,38000.0,24.8451,24.8521,24.838,24.8521,38000.0
2012-07-26 12:20:00,35.16,35.18,35.15,35.17,22400.0,24.8521,24.8663,24.8451,24.8592,22400.0
2012-07-26 12:25:00,35.17,35.18,35.16,35.17,15100.0,24.8592,24.8663,24.8521,24.8592,15100.0
2012-07-26 12:30:00,35.17,35.18,35.17,35.18,7200.0,24.8592,24.8663,24.8592,24.8663,7200.0
2012-07-26 12:35:00,35.18,35.19,35.17,35.18,32600.0,24.8663,24.8734,24.8592,24.8663,32600.0
2012-07-26 12:40:00,35.17,35.18,35.17,35.17,20100.0,24.8592,24.8663,24.8592,24.8592,20100.0
2012-07-26 12:45:00,35.17,35.18,35.17,35.17,13600.0,24.8592,24.8663,24.8592,24.8592,13600.0
2012-07-26 12:50:00,35.17,35.18,35.16,35.18,22700.0,24.8592,24.8663,24.8521,24.8663,22700.0
2012-07-26 12:55:00,35.18,35.21,35.18,35.21,32100.0,24.8663,24.8875,24.8663,24.8875,32100.0
2012-07-26 13:00:00,35.21,35.23,35.21,35.22,20900.0,24.8875,24.9016,24.8875,24.8946,20900.0
2012-07-26 13:05:00,35.22,35.23,35.21,35.22,28000.0,24.8946,24.9016,24.8875,24.8946,28000.0
2012-07-26 13:10:00,35.22,35.22,35.2,35.22,29400.0,24.8946,24.8946,24.8804,24.8946,29400.0
2012-07-26 13:15:00,35.22,35.23,35.2,35.21,22700.0,24.8946,24.9016,24.8804,24.8875,22700.0
2012-07-26 13:20:00,35.21,35.22,35.21,35.22,12900.0,24.8875,24.8946,24.8875,24.8946,12900.0
2012-07-26 13:25:00,35.22,35.25,35.22,35.25,38300.0,24.8946,24.9158,24.8946,24.9158,38300.0
2012-07-26 13:30:00,35.25,35.26,35.24,35.25,34100.0,24.9158,24.9228,24.9087,24.9158,34100.0
2012-07-26 13:35:00,35.25,35.26,35.24,35.26,23600.0,24.9158,24.9228,24.9087,24.9228,23600.0
2012-07-26 13:40:00,35.26,35.26,35.23,35.25,24900.0,24.9228,24.9228,24.9016,24.9158,24900.0
2012-07-26 13:45:00,35.25,35.25,35.24,35.24,12200.0,24.9158,24.9158,24.9087,24.9087,12200.0
2012-07-26 13:50:00,35.25,35.25,35.23,35.25,22000.0,24.9158,24.9158,24.9016,24.9158,22000.0
2012-07-26 13:55:00,35.24,35.25,35.23,35.24,17800.0,24.9087,24.9158,24.9016,24.9087,17800.0
2012-07-26 14:00:00,35.24,35.26,35.23,35.25,32000.0,24.9087,24.9228,24.9016,24.9158,32000.0
2012-07-26 14:05:00,35.25,35.27,35.25,35.26,116900.0,24.9158,24.9299,24.9158,24.9228,116900.0
2012-07-26 14:10:00,35.26,35.26,35.23,35.24,34400.0,24.9228,24.9228,24.9016,24.9087,34400.0
2012-07-26 14:15:00,35.24,35.24,35.23,35.24,24900.0,24.9087,24.9087,24.9016,24.9087,24900.0
2012-07-26 14:20:00,35.23,35.24,35.22,35.24,37600.0,24.9016,24.9087,24.8946,24.9087,37600.0
2012-07-26 14:25:00,35.23,35.25,35.23,35.24,42500.0,24.9016,24.9158,24.9016,24.9087,42500.0
2012-07-26 14:30:00,35.24,35.25,35.22,35.22,43500.0,24.9087,24.9158,24.8946,24.8946,43500.0
2012-07-26 14:35:00,35.22,35.24,35.22,35.24,32800.0,24.8946,24.9087,24.8946,24.9087,32800.0
2012-07-26 14:40:00,35.24,35.25,35.23,35.23,32000.0,24.9087,24.9158,24.9016,24.9016,32000.0
2012-07-26 14:45:00,35.23,35.24,35.22,35.23,81500.0,24.9016,24.9087,24.8946,24.9016,81500.0
2012-07-26 14:50:00,35.23,35.25,35.22,35.25,44400.0,24.9016,24.9158,24.8946,24.9158,44400.0
2012-07-26 14:55:00,35.25,35.26,35.23,35.23,20900.0,24.9158,24.9228,24.9016,24.9016,20900.0
2012-07-26 15:00:00,35.23,35.23,35.22,35.22,14500.0,24.9016,24.9016,24.8946,24.8946,14500.0
2012-07-26 15:05:00,35.22,35.23,35.19,35.2,40200.0,24.8946,24.9016,24.8734,24.8804,40200.0
2012-07-26 15:10:00,35.2,35.23,35.2,35.22,45500.0,24.8804,24.9016,24.8804,24.8946,45500.0
2012-07-26 15:15:00,35.22,35.22,35.2,35.2,24800.0,24.8946,24.8946,24.8804,24.8804,24800.0
2012-07-26 15:20:00,35.21,35.21,35.17,35.18,42200.0,24.8875,24.8875,24.8592,24.8663,42200.0
2012-07-26 15:25:00,35.17,35.2,35.16,35.2,214000.0,24.8592,24.8804,24.8521,24.8804,214000.0
2012-07-26 15:30:00,35.2,35.2,35.19,35.19,62800.0,24.8804,24.8804,24.8734,24.8734,62800.0
2012-07-26 15:35:00,35.19,35.22,35.19,35.21,136300.0,24.8734,24.8946,24.8734,24.8875,136300.0
2012-07-26 15:40:00,35.22,35.24,35.21,35.23,152800.0,24.8946,24.9087,24.8875,24.9016,152800.0
2012-07-26 15:45:00,35.23,35.26,35.23,35.23,371900.0,24.9016,24.9228,24.9016,24.9016,371900.0
2012-07-26 15:50:00,35.23,35.24,35.21,35.23,235300.0,24.9016,24.9087,24.8875,24.9016,235300.0
2012-07-26 15:55:00,35.23,35.23,35.19,35.19,652800.0,24.9016,24.9016,24.8734,24.8734,652800.0
2012-07-27 09:30:00,35.3,35.33,35.23,35.33,73200.0,24.9511,24.9723,24.9016,24.9723,73200.0
2012-07-27 09:35:00,35.32,35.38,35.32,35.35,36300.0,24.9652,25.0077,24.9652,24.9864,36300.0
2012-07-27 09:40:00,35.34,35.36,35.3,35.34,62900.0,24.9794,24.9935,24.9511,24.9794,62900.0
2012-07-27 09:45:00,35.35,35.39,35.34,35.38,47100.0,24.9864,25.0147,24.9794,25.0077,47100.0
2012-07-27 09:50:00,35.38,35.41,35.37,35.39,32700.0,25.0077,25.0289,25.0006,25.0147,32700.0
2012-07-27 09:55:00,35.4,35.43,35.39,35.42,54200.0,25.0218,25.043,25.0147,25.0359,54200.0
2012-07-27 10:00:00,35.42,35.49,35.42,35.48,94000.0,25.0359,25.0854,25.0359,25.0783,94000.0
2012-07-27 10:05:00,35.48,35.5,35.46,35.48,87200.0,25.0783,25.0925,25.0642,25.0783,87200.0
2012-07-27 10:10:00,35.48,35.48,35.46,35.46,20800.0,25.0783,25.0783,25.0642,25.0642,20800.0
2012-07-27 10:15:00,35.47,35.48,35.45,35.47,42600.0,25.0713,25.0783,25.0571,25.0713,42600.0
2012-07-27 10:20:00,35.47,35.49,35.45,35.47,74400.0,25.0713,25.0854,25.0571,25.0713,74400.0
2012-07-27 10:25:00,35.48,35.49,35.47,35.47,13700.0,25.0783,25.0854,25.0713,25.0713,13700.0
2012-07-27 10:30:00,35.47,35.48,35.46,35.47,14200.0,25.0713,25.0783,25.0642,25.0713,14200.0
2012-07-27 10:35:00,35.46,35.48,35.46,35.47,25700.0,25.0642,25.0783,25.0642,25.0713,25700.0
2012-07-27 10:40:00,35.48,35.49,35.48,35.48,9700.0,25.0783,25.0854,25.0783,25.0783,9700.0
2012-07-27 10:45:00,35.48,35.52,35.48,35.51,26900.0,25.0783,25.1066,25.0783,25.0995,26900.0
2012-07-27 10:50:00,35.51,35.52,35.5,35.51,19400.0,25.0995,25.1066,25.0925,25.0995,19400.0
2012-07-27 10:55:00,35.52,35.56,35.51,35.55,62800.0,25.1066,25.1349,25.0995,25.1278,62800.0
2012-07-27 11:00:00,35.55,35.57,35.55,35.56,46600.0,25.1278,25.1419,25.1278,25.1349,46600.0
2012-07-27 11:05:00,35.55,35.58,35.55,35.57,37700.0,25.1278,25.149,25.1278,25.1419,37700.0
2012-07-27 11:10:00,35.57,35.57,35.55,35.55,5000.0,25.1419,25.1419,25.1278,25.1278,5000.0
2012-07-27 11:15:00,35.55,35.57,35.55,35.57,29200.0,25.1278,25.1419,25.1278,25.1419,29200.0
2012-07-27 11:20:00,35.58,35.58,35.56,35.56,23800.0,25.149,25.149,25.1349,25.1349,23800.0
2012-07-27 11:25:00,35.57,35.57,35.55,35.55,58700.0,25.1419,25.1419,25.1278,25.1278,58700.0
2012-07-27 11:30:00,35.56,35.57,35.55,35.56,18800.0,25.1349,25.1419,25.1278,25.1349,18800.0
2012-07-27 11:35:00,35.57,35.57,35.55,35.56,16000.0,25.1419,25.1419,25.1278,25.1349,16000.0
2012-07-27 11:40:00,35.56,35.57,35.55,35.56,15700.0,25.1349,25.1419,25.1278,25.1349,15700.0
2012-07-27 11:45:00,35.56,35.57,35.55,35.56,9500.0,25.1349,25.1419,25.1278,25.1349,9500.0
2012-07-27 11:50:00,35.57,35.57,35.55,35.56,35600.0,25.1419,25.1419,25.1278,25.1349,35600.0
2012-07-27 11:55:00,35.55,35.57,35.55,35.55,35400.0,25.1278,25.1419,25.1278,25.1278,35400.0
2012-07-27 12:00:00,35.55,35.56,35.55,35.56,70800.0,25.1278,25.1349,25.1278,25.1349,70800.0
2012-07-27 12:05:00,35.56,35.57,35.55,35.56,88000.0,25.1349,25.1419,25.1278,25.1349,88000.0
2012-07-27 12:10:00,35.55,35.59,35.55,35.59,359000.0,25.1278,25.1561,25.1278,25.1561,359000.0
2012-07-27 12:15:00,35.59,35.59,35.57,35.58,132200.0,25.1561,25.1561,25.1419,25.149,132200.0
2012-07-27 12:20:00,35.58,35.58,35.57,35.57,82200.0,25.149,25.149,25.1419,25.1419,82200.0
2012-07-27 12:25:00,35.58,35.58,35.57,35.57,47600.0,25.149,25.149,25.1419,25.1419,47600.0
2012-07-27 12:30:00,35.57,35.59,35.57,35.58,105800.0,25.1419,25.1561,25.1419,25.149,105800.0
2012-07-27 12:35:00,35.59,35.59,35.57,35.58,49600.0,25.1561,25.1561,25.1419,25.149,49600.0
2012-07-27 12:40:00,35.57,35.58,35.57,35.58,99600.0,25.1419,25.149,25.1419,25.149,99600.0
2012-07-27 12:45:00,35.58,35.58,35.56,35.57,84500.0,25.149,25.149,25.1349,25.1419,84500.0
2012-07-27 12:50:00,35.57,35.58,35.56,35.58,57200.0,25.1419,25.149,25.1349,25.149,57200.0
2012-07-27 12:55:00,35.58,35.58,35.57,35.58,61200.0,25.149,25.149,25.1419,25.149,61200.0
2012-07-27 13:00:00,35.57,35.59,35.57,35.58,84700.0,25.1419,25.1561,25.1419,25.149,84700.0
2012-07-27 13:05:00,35.59,35.59,35.57,35.58,93700.0,25.1561,25.1561,25.1419,25.149,93700.0
2012-07-27 13:10:00,35.58,35.58,35.57,35.57,90700.0,25.149,25.149,25.1419,25.1419,90700.0
2012-07-27 13:15:00,35.57,35.58,35.57,35.58,91800.0,25.1419,25.149,25.1419,25.149,91800.0
2012-07-27 13:20:00,35.58,35.59,35.57,35.57,9700.0,25.149,25.1561,25.1419,25.1419,9700.0
2012-07-27 13:25:00,35.58,35.69,35.58,35.68,322000.0,25.149,25.2268,25.149,25.2197,322000.0
2012-07-27 13:30:00,35.68,35.72,35.66,35.67,137400.0,25.2197,25.248,25.2056,25.2126,137400.0
2012-07-27 13:35:00,35.67,35.73,35.67,35.72,375600.0,25.2126,25.255,25.2126,25.248,375600.0
2012-07-27 13:40:00,35.72,35.73,35.67,35.67,80600.0,25.248,25.255,25.2126,25.2126,80600.0
2012-07-27 13:45:00,35.68,35.68,35.65,35.65,65900.0,25.2197,25.2197,25.1985,25.1985,65900.0
2012-07-27 13:50:00,35.65,35.68,35.64,35.68,53800.0,25.1985,25.2197,25.1914,25.2197,53800.0
2012-07-27 13:55:00,35.68,35.69,35.66,35.67,21800.0,25.2197,25.2268,25.2056,25.2126,21800.0
2012-07-27 14:00:00,35.67,35.68,35.65,35.66,20900.0,25.2126,25.2197,25.1985,25.2056,20900.0
2012-07-27 14:05:00,35.66,35.68,35.65,35.66,43000.0,25.2056,25.2197,25.1985,25.2056,43000.0
2012-07-27 14:10:00,35.65,35.65,35.63,35.63,21500.0,25.1985,25.1985,25.1844,25.1844,21500.0
2012-07-27 14:15:00,35.63,35.64,35.62,35.62,23200.0,25.1844,25.1914,25.1773,25.1773,23200.0
2012-07-27 14:20:00,35.62,35.63,35.6,35.61,58800.0,25.1773,25.1844,25.1632,25.1702,58800.0
2012-07-27 14:25:00,35.61,35.62,35.59,35.59,99000.0,25.1702,25.1773,25.1561,25.1561,99000.0
2012-07-27 14:30:00,35.6,35.62,35.59,35.6,37900.0,25.1632,25.1773,25.1561,25.1632,37900.0
2012-07-27 14:35:00,35.6,35.61,35.59,35.6,20100.0,25.1632,25.1702,25.1561,25.1632,20100.0
2012-07-27 14:40:00,35.61,35.62,35.59,35.62,43700.0,25.1702,25.1773,25.1561,25.1773,43700.0
2012-07-27 14:45:00,35.62,35.62,35.6,35.61,6700.0,25.1773,25.1773,25.1632,25.1702,6700.0
2012-07-27 14:50:00,35.61,35.63,35.6,35.63,31200.0,25.1702,25.1844,25.1632,25.1844,31200.0
2012-07-27 14:55:00,35.63,35.63,35.61,35.62,34100.0,25.1844,25.1844,25.1702,25.1773,34100.0
2012-07-27 15:00:00,35.62,35.63,35.61,35.63,22300.0,25.1773,25.1844,25.1702,25.1844,22300.0
2012-07-27 15:05:00,35.63,35.67,35.62,35.67,34800.0,25.1844,25.2126,25.1773,25.2126,34800.0
2012-07-27 15:10:00,35.67,35.67,35.65,35.66,24000.0,25.2126,25.2126,25.1985,25.2056,24000.0
2012-07-27 15:15:00,35.66,35.68,35.65,35.66,160400.0,25.2056,25.2197,25.1985,25.2056,160400.0
2012-07-27 15:20:00,35.66,35.66,35.63,35.64,42200.0,25.2056,25.2056,25.1844,25.1914,42200.0
2012-07-27 15:25:00,35.63,35.66,35.63,35.66,26700.0,25.1844,25.2056,25.1844,25.2056,26700.0
2012-07-27 15:30:00,35.65,35.67,35.64,35.66,72800.0,25.1985,25.2126,25.1914,25.2056,72800.0
2012-07-27 15:35:00,35.66,35.67,35.62,35.63,125600.0,25.2056,25.2126,25.1773,25.1844,125600.0
2012-07-27 15:40:00,35.63,35.65,35.62,35.65,100300.0,25.1844,25.1985,25.1773,25.1985,100300.0
2012-07-27 15:45:00,35.65,35.67,35.65,35.66,182500.0,25.1985,25.2126,25.1985,25.2056,182500.0
2012-07-27 15:50:00,35.65,35.66,35.58,35.61,252500.0,25.1985,25.2056,25.149,25.1702,252500.0
2012-07-27 15:55:00,35.61,35.63,35.59,35.62,448900.0,25.1702,25.1844,25.1561,25.1773,448900.0
2012-07-30 09:30:00,35.61,35.65,35.56,35.6,504400.0,25.1702,25.1985,25.1349,25.1632,504400.0
2012-07-30 09:35:00,35.59,35.59,35.53,35.55,178500.0,25.1561,25.1561,25.1137,25.1278,178500.0
2012-07-30 09:40:00,35.54,35.58,35.54,35.57,171400.0,25.1207,25.149,25.1207,25.1419,171400.0
2012-07-30 09:45:00,35.58,35.6,35.55,35.6,83200.0,25.149,25.1632,25.1278,25.1632,83200.0
2012-07-30 09:50:00,35.61,35.63,35.6,35.63,72900.0,25.1702,25.1844,25.1632,25.1844,72900.0
2012-07-30 09:55:00,35.63,35.67,35.63,35.67,58500.0,25.1844,25.2126,25.1844,25.2126,58500.0
2012-07-30 10:00:00,35.67,35.69,35.66,35.67,51600.0,25.2126,25.2268,25.2056,25.2126,51600.0
2012-07-30 10:05:00,35.67,35.7,35.67,35.69,44200.0,25.2126,25.2338,25.2126,25.2268,44200.0
2012-07-30 10:10:00,35.69,35.72,35.69,35.72,58700.0,25.2268,25.248,25.2268,25.248,58700.0
2012-07-30 10:15:00,35.73,35.74,35.73,35.74,39600.0,25.255,25.2621,25.255,25.2621,39600.0
2012-07-30 10:20:00,35.75,35.78,35.74,35.78,74800.0,25.2692,25.2904,25.2621,25.2904,74800.0
2012-07-30 10:25:00,35.78,35.79,35.77,35.79,38800.0,25.2904,25.2975,25.2833,25.2975,38800.0
2012-07-30 10:30:00,35.78,35.79,35.77,35.78,86100.0,25.2904,25.2975,25.2833,25.2904,86100.0
2012-07-30 10:35:00,35.79,35.81,35.77,35.77,79700.0,25.2975,25.3116,25.2833,25.2833,79700.0
2012-07-30 10:40:00,35.77,35.78,35.74,35.77,234600.0,25.2833,25.2904,25.2621,25.2833,234600.0
2012-07-30 10:45:00,35.76,35.77,35.74,35.75,85100.0,25.2762,25.2833,25.2621,25.2692,85100.0
2012-07-30 10:50:00,35.75,35.79,35.75,35.78,44700.0,25.2692,25.2975,25.2692,25.2904,44700.0
2012-07-30 10:55:00,35.78,35.78,35.72,35.72,98900.0,25.2904,25.2904,25.248,25.248,98900.0
2012-07-30 11:00:00,35.73,35.74,35.72,35.73,30200.0,25.255,25.2621,25.248,25.255,30200.0
2012-07-30 11:05:00,35.73,35.75,35.73,35.74,55100.0,25.255,25.2692,25.255,25.2621,55100.0
2012-07-30 11:10:00,35.74,35.75,35.73,35.73,40600.0,25.2621,25.2692,25.255,25.255,40600.0
2012-07-30 11:15:00,35.73,35.74,35.7,35.7,136700.0,25.255,25.2621,25.2338,25.2338,136700.0
2012-07-30 11:20:00,35.7,35.71,35.68,35.7,46400.0,25.2338,25.2409,25.2197,25.2338,46400.0
2012-07-30 11:25:00,35.69,35.7,35.68,35.69,33500.0,25.2268,25.2338,25.2197,25.2268,33500.0
2012-07-30 11:30:00,35.69,35.7,35.66,35.67,42700.0,25.2268,25.2338,25.2056,25.2126,42700.0
2012-07-30 11:35:00,35.66,35.67,35.65,35.65,37500.0,25.2056,25.2126,25.1985,25.1985,37500.0
2012-07-30 11:40:00,35.66,35.66,35.63,35.65,65800.0,25.2056,25.2056,25.1844,25.1985,65800.0
2012-07-30 11:45:00,35.65,35.68,35.65,35.68,41000.0,25.1985,25.2197,25.1985,25.2197,41000.0
2012-07-30 11:50:00,35.67,35.69,35.67,35.69,27400.0,25.2126,25.2268,25.2126,25.2268,27400.0
2012-07-30 11:55:00,35.69,35.69,35.68,35.68,16100.0,25.2268,25.2268,25.2197,25.2197,16100.0
2012-07-30 12:00:00,35.69,35.69,35.67,35.68,81500.0,25.2268,25.2268,25.2126,25.2197,81500.0
2012-07-30 12:05:00,35.68,35.68,35.66,35.68,52100.0,25.2197,25.2197,25.2056,25.2197,52100.0
2012-07-30 12:10:00,35.68,35.69,35.67,35.69,73900.0,25.2197,25.2268,25.2126,25.2268,73900.0
2012-07-30 12:15:00,35.68,35.7,35.66,35.68,55300.0,25.2197,25.2338,25.2056,25.2197,55300.0
2012-07-30 12:20:00,35.68,35.69,35.67,35.69,28300.0,25.2197,25.2268,25.2126,25.2268,28300.0
2012-07-30 12:25:00,35.69,35.7,35.68,35.7,11300.0,25.2268,25.2338,25.2197,25.2338,11300.0
2012-07-30 12:30:00,35.7,35.72,35.69,35.72,42100.0,25.2338,25.248,25.2268,25.248,42100.0
2012-07-30 12:35:00,35.72,35.73,35.72,35.73,24200.0,25.248,25.255,25.248,25.255,24200.0
2012-07-30 12:40:00,35.73,35.76,35.73,35.74,67400.0,25.255,25.2762,25.255,25.2621,67400.0
2012-07-30 12:45:00,35.75,35.75,35.73,35.73,28300.0,25.2692,25.2692,25.255,25.255,28300.0
2012-07-30 12:50:00,35.73,35.76,35.73,35.75,34300.0,25.255,25.2762,25.255,25.2692,34300.0
2012-07-30 12:55:00,35.76,35.76,35.73,35.76,50100.0,25.2762,25.2762,25.255,25.2762,50100.0
2012-07-30 13:00:00,35.76,35.76,35.74,35.76,16500.0,25.2762,25.2762,25.2621,25.2762,16500.0
2012-07-30 13:05:00,35.76,35.78,35.75,35.78,10400.0,25.2762,25.2904,25.2692,25.2904,10400.0
2012-07-30 13:10:00,35.78,35.78,35.75,35.76,26500.0,25.2904,25.2904,25.2692,25.2762,26500.0
2012-07-30 13:15:00,35.76,35.76,35.75,35.75,7100.0,25.2762,25.2762,25.2692,25.2692,7100.0
2012-07-30 13:20:00,35.76,35.77,35.74,35.76,33800.0,25.2762,25.2833,25.2621,25.2762,33800.0
2012-07-30 13:25:00,35.76,35.76,35.72,35.73,22800.0,25.2762,25.2762,25.248,25.255,22800.0
2012-07-30 13:30:00,35.74,35.77,35.74,35.77,65200.0,25.2621,25.2833,25.2621,25.2833,65200.0
2012-07-30 13:35:00,35.77,35.77,35.75,35.75,25700.0,25.2833,25.2833,25.2692,25.2692,25700.0
2012-07-30 13:40:00,35.74,35.75,35.73,35.74,18000.0,25.2621,25.2692,25.255,25.2621,18000.0
2012-07-30 13:45:00,35.74,35.75,35.74,35.75,9100.0,25.2621,25.2692,25.2621,25.2692,9100.0
2012-07-30 13:50:00,35.75,35.75,35.73,35.75,11000.0,25.2692,25.2692,25.255,25.2692,11000.0
2012-07-30 13:55:00,35.75,35.75,35.74,35.74,12700.0,25.2692,25.2692,25.2621,25.2621,12700.0
2012-07-30 14:00:00,35.73,35.74,35.72,35.73,18100.0,25.255,25.2621,25.248,25.255,18100.0
2012-07-30 14:05:00,35.73,35.74,35.72,35.73,18500.0,25.255,25.2621,25.248,25.255,18500.0
2012-07-30 14:10:00,35.73,35.76,35.73,35.75,30800.0,25.255,25.2762,25.255,25.2692,30800.0
2012-07-30 14:15:00,35.74,35.75,35.74,35.75,5700.0,25.2621,25.2692,25.2621,25.2692,5700.0
2012-07-30 14:20:00,35.75,35.77,35.74,35.75,22900.0,25.2692,25.2833,25.2621,25.2692,22900.0
2012-07-30 14:25:00,35.75,35.76,35.75,35.75,11800.0,25.2692,25.2762,25.2692,25.2692,11800.0
2012-07-30 14:30:00,35.75,35.76,35.75,35.76,10000.0,25.2692,25.2762,25.2692,25.2762,10000.0
2012-07-30 14:35:00,35.76,35.76,35.75,35.76,4600.0,25.2762,25.2762,25.2692,25.2762,4600.0
2012-07-30 14:40:00,35.76,35.79,35.75,35.77,49900.0,25.2762,25.2975,25.2692,25.2833,49900.0
2012-07-30 14:45:00,35.77,35.78,35.76,35.77,40500.0,25.2833,25.2904,25.2762,25.2833,40500.0
2012-07-30 14:50:00,35.78,35.78,35.77,35.78,14000.0,25.2904,25.2904,25.2833,25.2904,14000.0
2012-07-30 14:55:00,35.78,35.78,35.77,35.78,9100.0,25.2904,25.2904,25.2833,25.2904,9100.0
2012-07-30 15:00:00,35.78,35.79,35.77,35.79,30000.0,25.2904,25.2975,25.2833,25.2975,30000.0
2012-07-30 15:05:00,35.79,35.79,35.77,35.78,42300.0,25.2975,25.2975,25.2833,25.2904,42300.0
2012-07-30 15:10:00,35.78,35.78,35.76,35.76,13000.0,25.2904,25.2904,25.2762,25.2762,13000.0
2012-07-30 15:15:00,35.77,35.79,35.76,35.78,34600.0,25.2833,25.2975,25.2762,25.2904,34600.0
2012-07-30 15:20:00,35.78,35.78,35.76,35.77,46000.0,25.2904,25.2904,25.2762,25.2833,46000.0
2012-07-30 15:25:00,35.78,35.78,35.77,35.78,24200.0,25.2904,25.2904,25.2833,25.2904,24200.0
2012-07-30 15:30:00,35.79,35.8,35.78,35.79,131600.0,25.2975,25.3045,25.2904,25.2975,131600.0
2012-07-30 15:35:00,35.78,35.78,35.76,35.77,50000.0,25.2904,25.2904,25.2762,25.2833,50000.0
2012-07-30 15:40:00,35.77,35.78,35.76,35.78,122200.0,25.2833,25.2904,25.2762,25.2904,122200.0
2012-07-30 15:45:00,35.77,35.79,35.76,35.78,74200.0,25.2833,25.2975,25.2762,25.2904,74200.0
2012-07-30 15:50:00,35.78,35.8,35.77,35.79,121000.0,25.2904,25.3045,25.2833,25.2975,121000.0
2012-07-30 15:55:00,35.78,35.79,35.77,35.79,339400.0,25.2904,25.2975,25.2833,25.2975,339400.0
2012-07-31 09:30:00,35.82,35.82,35.64,35.66,189700.0,25.3187,25.3187,25.1914,25.2056,189700.0
2012-07-31 09:35:00,35.67,35.68,35.65,35.66,33700.0,25.2126,25.2197,25.1985,25.2056,33700.0
2012-07-31 09:40:00,35.68,35.7,35.66,35.67,52100.0,25.2197,25.2338,25.2056,25.2126,52100.0
2012-07-31 09:45:00,35.66,35.67,35.65,35.67,70100.0,25.2056,25.2126,25.1985,25.2126,70100.0
2012-07-31 09:50:00,35.66,35.7,35.65,35.7,32800.0,25.2056,25.2338,25.1985,25.2338,32800.0
2012-07-31 09:55:00,35.68,35.72,35.68,35.71,29200.0,25.2197,25.248,25.2197,25.2409,29200.0
2012-07-31 10:00:00,35.72,35.73,35.69,35.72,69600.0,25.248,25.255,25.2268,25.248,69600.0
2012-07-31 10:05:00,35.71,35.73,35.69,35.7,53400.0,25.2409,25.255,25.2268,25.2338,53400.0
2012-07-31 10:10:00,35.7,35.73,35.69,35.72,255100.0,25.2338,25.255,25.2268,25.248,255100.0
2012-07-31 10:15:00,35.71,35.72,35.7,35.71,73400.0,25.2409,25.248,25.2338,25.2409,73400.0
2012-07-31 10:20:00,35.71,35.73,35.7,35.71,27600.0,25.2409,25.255,25.2338,25.2409,27600.0
2012-07-31 10:25:00,35.71,35.72,35.7,35.71,9800.0,25.2409,25.248,25.2338,25.2409,9800.0
2012-07-31 10:30:00,35.72,35.73,35.71,35.71,20500.0,25.248,25.255,25.2409,25.2409,20500.0
2012-07-31 10:35:00,35.71,35.71,35.7,35.7,14500.0,25.2409,25.2409,25.2338,25.2338,14500.0
2012-07-31 10:40:00,35.7,35.74,35.7,35.74,34600.0,25.2338,25.2621,25.2338,25.2621,34600.0
2012-07-31 10:45:00,35.74,35.75,35.73,35.73,57100.0,25.2621,25.2692,25.255,25.255,57100.0
2012-07-31 10:50:00,35.73,35.75,35.72,35.73,33200.0,25.255,25.2692,25.248,25.255,33200.0
2012-07-31 10:55:00,35.73,35.73,35.7,35.7,57900.0,25.255,25.255,25.2338,25.2338,57900.0
2012-07-31 11:00:00,35.71,35.72,35.69,35.71,40400.0,25.2409,25.248,25.2268,25.2409,40400.0
2012-07-31 11:05:00,35.7,35.7,35.69,35.7,18600.0,25.2338,25.2338,25.2268,25.2338,18600.0
2012-07-31 11:10:00,35.71,35.74,35.7,35.74,26300.0,25.2409,25.2621,25.2338,25.2621,26300.0
2012-07-31 11:15:00,35.73,35.73,35.72,35.73,22900.0,25.255,25.255,25.248,25.255,22900.0
2012-07-31 11:20:00,35.73,35.75,35.73,35.74,28800.0,25.255,25.2692,25.255,25.2621,28800.0
2012-07-31 11:25:00,35.74,35.75,35.74,35.74,38600.0,25.2621,25.2692,25.2621,25.2621,38600.0
2012-07-31 11:30:00,35.74,35.74,35.73,35.74,11100.0,25.2621,25.2621,25.255,25.2621,11100.0
2012-07-31 11:35:00,35.73,35.75,35.73,35.75,79800.0,25.255,25.2692,25.255,25.2692,79800.0
2012-07-31 11:40:00,35.75,35.75,35.74,35.75,30000.0,25.2692,25.2692,25.2621,25.2692,30000.0
2012-07-31 11:45:00,35.75,35.75,35.73,35.73,29100.0,25.2692,25.2692,25.255,25.255,29100.0
2012-07-31 11:50:00,35.74,35.74,35.72,35.73,25900.0,25.2621,25.2621,25.248,25.255,25900.0
2012-07-31 11:55:00,35.73,35.73,35.71,35.72,29500.0,25.255,25.255,25.2409,25.248,29500.0
2012-07-31 12:00:00,35.71,35.72,35.68,35.69,55000.0,25.2409,25.248,25.2197,25.2268,55000.0
2012-07-31 12:05:00,35.69,35.7,35.68,35.7,11300.0,25.2268,25.2338,25.2197,25.2338,11300.0
2012-07-31 12:10:00,35.69,35.69,35.65,35.68,70600.0,25.2268,25.2268,25.1985,25.2197,70600.0
2012-07-31 12:15:00,35.68,35.69,35.67,35.68,115500.0,25.2197,25.2268,25.2126,25.2197,115500.0
2012-07-31 12:20:00,35.68,35.69,35.68,35.69,15200.0,25.2197,25.2268,25.2197,25.2268,15200.0
2012-07-31 12:25:00,35.69,35.69,35.68,35.69,14100.0,25.2268,25.2268,25.2197,25.2268,14100.0
2012-07-31 12:30:00,35.69,35.69,35.68,35.69,54100.0,25.2268,25.2268,25.2197,25.2268,54100.0
2012-07-31 12:35:00,35.69,35.7,35.68,35.68,91000.0,25.2268,25.2338,25.2197,25.2197,91000.0
2012-07-31 12:40:00,35.69,35.7,35.68,35.69,24300.0,25.2268,25.2338,25.2197,25.2268,24300.0
2012-07-31 12:45:00,35.68,35.69,35.67,35.69,47600.0,25.2197,25.2268,25.2126,25.2268,47600.0
2012-07-31 12:50:00,35.69,35.7,35.68,35.7,57300.0,25.2268,25.2338,25.2197,25.2338,57300.0
2012-07-31 12:55:00,35.7,35.7,35.68,35.7,26300.0,25.2338,25.2338,25.2197,25.2338,26300.0
2012-07-31 13:00:00,35.7,35.71,35.69,35.7,80400.0,25.2338,25.2409,25.2268,25.2338,80400.0
2012-07-31 13:05:00,35.7,35.72,35.69,35.7,72500.0,25.2338,25.248,25.2268,25.2338,72500.0
2012-07-31 13:10:00,35.7,35.7,35.68,35.7,48500.0,25.2338,25.2338,25.2197,25.2338,48500.0
2012-07-31 13:15:00,35.7,35.7,35.68,35.69,17400.0,25.2338,25.2338,25.2197,25.2268,17400.0
2012-07-31 13:20:00,35.68,35.69,35.67,35.69,25600.0,25.2197,25.2268,25.2126,25.2268,25600.0
2012-07-31 13:25:00,35.69,35.71,35.68,35.71,60000.0,25.2268,25.2409,25.2197,25.2409,60000.0
2012-07-31 13:30:00,35.7,35.71,35.69,35.69,21000.0,25.2338,25.2409,25.2268,25.2268,21000.0
2012-07-31 13:35:00,35.7,35.71,35.69,35.7,50000.0,25.2338,25.2409,25.2268,25.2338,50000.0
2012-07-31 13:40:00,35.7,35.7,35.68,35.69,32000.0,25.2338,25.2338,25.2197,25.2268,32000.0
2012-07-31 13:45:00,35.69,35.69,35.67,35.67,66700.0,25.2268,25.2268,25.2126,25.2126,66700.0
2012-07-31 13:50:00,35.68,35.68,35.67,35.68,11600.0,25.2197,25.2197,25.2126,25.2197,11600.0
2012-07-31 13:55:00,35.68,35.68,35.66,35.68,23800.0,25.2197,25.2197,25.2056,25.2197,23800.0
2012-07-31 14:00:00,35.67,35.69,35.66,35.69,20300.0,25.2126,25.2268,25.2056,25.2268,20300.0
2012-07-31 14:05:00,35.69,35.69,35.68,35.69,19000.0,25.2268,25.2268,25.2197,25.2268,19000.0
2012-07-31 14:10:00,35.69,35.71,35.69,35.71,179500.0,25.2268,25.2409,25.2268,25.2409,179500.0
2012-07-31 14:15:00,35.71,35.71,35.7,35.71,27400.0,25.2409,25.2409,25.2338,25.2409,27400.0
2012-07-31 14:20:00,35.7,35.71,35.69,35.71,71300.0,25.2338,25.2409,25.2268,25.2409,71300.0
2012-07-31 14:25:00,35.72,35.72,35.69,35.71,36100.0,25.248,25.248,25.2268,25.2409,36100.0
2012-07-31 14:30:00,35.71,35.72,35.71,35.72,73300.0,25.2409,25.248,25.2409,25.248,73300.0
2012-07-31 14:35:00,35.72,35.72,35.7,35.72,46500.0,25.248,25.248,25.2338,25.248,46500.0
2012-07-31 14:40:00,35.72,35.72,35.7,35.71,51000.0,25.248,25.248,25.2338,25.2409,51000.0
2012-07-31 14:45:00,35.72,35.74,35.71,35.72,100500.0,25.248,25.2621,25.2409,25.248,100500.0
2012-07-31 14:50:00,35.72,35.74,35.72,35.74,42500.0,25.248,25.2621,25.248,25.2621,42500.0
2012-07-31 14:55:00,35.74,35.74,35.7,35.71,47700.0,25.2621,25.2621,25.2338,25.2409,47700.0
2012-07-31 15:00:00,35.71,35.72,35.7,35.71,60800.0,25.2409,25.248,25.2338,25.2409,60800.0
2012-07-31 15:05:00,35.71,35.72,35.7,35.72,31700.0,25.2409,25.248,25.2338,25.248,31700.0
2012-07-31 15:10:00,35.72,35.72,35.71,35.72,22100.0,25.248,25.248,25.2409,25.248,22100.0
2012-07-31 15:15:00,35.72,35.73,35.71,35.73,72100.0,25.248,25.255,25.2409,25.255,72100.0
2012-07-31 15:20:00,35.73,35.73,35.71,35.72,46300.0,25.255,25.255,25.2409,25.248,46300.0
2012-07-31 15:25:00,35.72,35.73,35.72,35.73,42900.0,25.248,25.255,25.248,25.255,42900.0
2012-07-31 15:30:00,35.73,35.74,35.7,35.71,105400.0,25.255,25.2621,25.2338,25.2409,105400.0
2012-07-31 15:35:00,35.7,35.72,35.69,35.69,121700.0,25.2338,25.248,25.2268,25.2268,121700.0
2012-07-31 15:40:00,35.69,35.71,35.68,35.71,107500.0,25.2268,25.2409,25.2197,25.2409,107500.0
2012-07-31 15:45:00,35.71,35.71,35.68,35.68,227300.0,25.2409,25.2409,25.2197,25.2197,227300.0
2012-07-31 15:50:00,35.68,35.7,35.68,35.68,148200.0,25.2197,25.2338,25.2197,25.2197,148200.0
2012-07-31 15:55:00,35.69,35.69,35.65,35.65,448500.0,25.2268,25.2268,25.1985,25.1985,448500.0
2012-08-01 09:30:00,35.78,35.79,35.63,35.64,204700.0,25.2904,25.2975,25.1844,25.1914,204700.0
2012-08-01 09:35:00,35.64,35.66,35.61,35.63,163100.0,25.1914,25.2056,25.1702,25.1844,163100.0
2012-08-01 09:40:00,35.62,35.63,35.6,35.61,52100.0,25.1773,25.1844,25.1632,25.1702,52100.0
2012-08-01 09:45:00,35.62,35.65,35.61,35.65,93400.0,25.1773,25.1985,25.1702,25.1985,93400.0
2012-08-01 09:50:00,35.65,35.65,35.62,35.65,48400.0,25.1985,25.1985,25.1773,25.1985,48400.0
2012-08-01 09:55:00,35.65,35.67,35.6,35.66,184800.0,25.1985,25.2126,25.1632,25.2056,184800.0
2012-08-01 10:00:00,35.65,35.68,35.64,35.68,64300.0,25.1985,25.2197,25.1914,25.2197,64300.0
2012-08-01 10:05:00,35.68,35.71,35.68,35.69,68800.0,25.2197,25.2409,25.2197,25.2268,68800.0
2012-08-01 10:10:00,35.7,35.71,35.65,35.66,52100.0,25.2338,25.2409,25.1985,25.2056,52100.0
2012-08-01 10:15:00,35.67,35.67,35.61,35.63,61900.0,25.2126,25.2126,25.1702,25.1844,61900.0
2012-08-01 10:20:00,35.62,35.64,35.62,35.64,28100.0,25.1773,25.1914,25.1773,25.1914,28100.0
2012-08-01 10:25:00,35.64,35.65,35.63,35.64,64000.0,25.1914,25.1985,25.1844,25.1914,64000.0
2012-08-01 10:30:00,35.65,35.66,35.61,35.61,66700.0,25.1985,25.2056,25.1702,25.1702,66700.0
2012-08-01 10:35:00,35.61,35.65,35.61,35.64,87600.0,25.1702,25.1985,25.1702,25.1914,87600.0
2012-08-01 10:40:00,35.65,35.65,35.64,35.64,68700.0,25.1985,25.1985,25.1914,25.1914,68700.0
2012-08-01 10:45:00,35.65,35.69,35.65,35.67,88500.0,25.1985,25.2268,25.1985,25.2126,88500.0
2012-08-01 10:50:00,35.67,35.68,35.66,35.68,46200.0,25.2126,25.2197,25.2056,25.2197,46200.0
2012-08-01 10:55:00,35.68,35.69,35.66,35.68,77000.0,25.2197,25.2268,25.2056,25.2197,77000.0
2012-08-01 11:00:00,35.68,35.69,35.65,35.65,45500.0,25.2197,25.2268,25.1985,25.1985,45500.0
2012-08-01 11:05:00,35.66,35.68,35.64,35.68,70400.0,25.2056,25.2197,25.1914,25.2197,70400.0
2012-08-01 11:10:00,35.68,35.68,35.64,35.64,41100.0,25.2197,25.2197,25.1914,25.1914,41100.0
2012-08-01 11:15:00,35.64,35.65,35.63,35.65,68400.0,25.1914,25.1985,25.1844,25.1985,68400.0
2012-08-01 11:20:00,35.65,35.65,35.61,35.62,61200.0,25.1985,25.1985,25.1702,25.1773,61200.0
2012-08-01 11:25:00,35.62,35.63,35.61,35.62,64600.0,25.1773,25.1844,25.1702,25.1773,64600.0
2012-08-01 11:30:00,35.63,35.65,35.62,35.63,43900.0,25.1844,25.1985,25.1773,25.1844,43900.0
2012-08-01 11:35:00,35.64,35.64,35.62,35.64,35500.0,25.1914,25.1914,25.1773,25.1914,35500.0
2012-08-01 11:40:00,35.64,35.67,35.64,35.66,31000.0,25.1914,25.2126,25.1914,25.2056,31000.0
2012-08-01 11:45:00,35.67,35.67,35.65,35.66,27100.0,25.2126,25.2126,25.1985,25.2056,27100.0
2012-08-01 11:50:00,35.66,35.67,35.65,35.65,29600.0,25.2056,25.2126,25.1985,25.1985,29600.0
2012-08-01 11:55:00,35.65,35.66,35.63,35.63,34800.0,25.1985,25.2056,25.1844,25.1844,34800.0
2012-08-01 12:00:00,35.64,35.67,35.63,35.66,46100.0,25.1914,25.2126,25.1844,25.2056,46100.0
2012-08-01 12:05:00,35.67,35.68,35.66,35.66,43600.0,25.2126,25.2197,25.2056,25.2056,43600.0
2012-08-01 12:10:00,35.67,35.67,35.64,35.64,39600.0,25.2126,25.2126,25.1914,25.1914,39600.0
2012-08-01 12:15:00,35.63,35.64,35.61,35.62,29200.0,25.1844,25.1914,25.1702,25.1773,29200.0
2012-08-01 12:20:00,35.62,35.62,35.61,35.62,42500.0,25.1773,25.1773,25.1702,25.1773,42500.0
2012-08-01 12:25:00,35.62,35.63,35.61,35.61,74000.0,25.1773,25.1844,25.1702,25.1702,74000.0
2012-08-01 12:30:00,35.61,35.62,35.6,35.62,42800.0,25.1702,25.1773,25.1632,25.1773,42800.0
2012-08-01 12:35:00,35.62,35.62,35.59,35.59,51000.0,25.1773,25.1773,25.1561,25.1561,51000.0
2012-08-01 12:40:00,35.59,35.6,35.59,35.6,26400.0,25.1561,25.1632,25.1561,25.1632,26400.0
2012-08-01 12:45:00,35.59,35.6,35.58,35.6,51600.0,25.1561,25.1632,25.149,25.1632,51600.0
2012-08-01 12:50:00,35.59,35.6,35.59,35.6,26500.0,25.1561,25.1632,25.1561,25.1632,26500.0
2012-08-01 12:55:00,35.59,35.6,35.59,35.6,33000.0,25.1561,25.1632,25.1561,25.1632,33000.0
2012-08-01 13:00:00,35.59,35.62,35.59,35.6,69900.0,25.1561,25.1773,25.1561,25.1632,69900.0
2012-08-01 13:05:00,35.61,35.63,35.61,35.62,27600.0,25.1702,25.1844,25.1702,25.1773,27600.0
2012-08-01 13:10:00,35.62,35.63,35.61,35.63,38100.0,25.1773,25.1844,25.1702,25.1844,38100.0
2012-08-01 13:15:00,35.62,35.63,35.61,35.63,36300.0,25.1773,25.1844,25.1702,25.1844,36300.0
2012-08-01 13:20:00,35.63,35.65,35.62,35.64,36000.0,25.1844,25.1985,25.1773,25.1914,36000.0
2012-08-01 13:25:00,35.64,35.64,35.61,35.62,33900.0,25.1914,25.1914,25.1702,25.1773,33900.0
2012-08-01 13:30:00,35.61,35.62,35.58,35.59,69800.0,25.1702,25.1773,25.149,25.1561,69800.0
2012-08-01 13:35:00,35.59,35.59,35.58,35.58,47800.0,25.1561,25.1561,25.149,25.149,47800.0
2012-08-01 13:40:00,35.58,35.59,35.57,35.59,101600.0,25.149,25.1561,25.1419,25.1561,101600.0
2012-08-01 13:45:00,35.59,35.61,35.57,35.58,372300.0,25.1561,25.1702,25.1419,25.149,372300.0
2012-08-01 13:50:00,35.58,35.58,35.56,35.58,118500.0,25.149,25.149,25.1349,25.149,118500.0
2012-08-01 13:55:00,35.58,35.58,35.54,35.54,87100.0,25.149,25.149,25.1207,25.1207,87100.0
2012-08-01 14:00:00,35.55,35.55,35.52,35.54,124900.0,25.1278,25.1278,25.1066,25.1207,124900.0
2012-08-01 14:05:00,35.55,35.57,35.53,35.55,126400.0,25.1278,25.1419,25.1137,25.1278,126400.0
2012-08-01 14:10:00,35.55,35.57,35.39,35.46,346600.0,25.1278,25.1419,25.0147,25.0642,346600.0
2012-08-01 14:15:00,35.46,35.48,35.38,35.42,198800.0,25.0642,25.0783,25.0077,25.0359,198800.0
2012-08-01 14:20:00,35.42,35.51,35.41,35.48,120500.0,25.0359,25.0995,25.0289,25.0783,120500.0
2012-08-01 14:25:00,35.48,35.56,35.46,35.55,199400.0,25.0783,25.1349,25.0642,25.1278,199400.0
2012-08-01 14:30:00,35.54,35.55,35.5,35.51,139700.0,25.1207,25.1278,25.0925,25.0995,139700.0
2012-08-01 14:35:00,35.51,35.55,35.5,35.53,128100.0,25.0995,25.1278,25.0925,25.1137,128100.0
2012-08-01 14:40:00,35.53,35.54,35.52,35.53,121200.0,25.1137,25.1207,25.1066,25.1137,121200.0
2012-08-01 14:45:00,35.52,35.53,35.49,35.51,141500.0,25.1066,25.1137,25.0854,25.0995,141500.0
2012-08-01 14:50:00,35.52,35.55,35.49,35.51,98600.0,25.1066,25.1278,25.0854,25.0995,98600.0
2012-08-01 14:55:00,35.51,35.54,35.5,35.54,120800.0,25.0995,25.1207,25.0925,25.1207,120800.0
2012-08-01 15:00:00,35.54,35.54,35.53,35.54,37000.0,25.1207,25.1207,25.1137,25.1207,37000.0
2012-08-01 15:05:00,35.54,35.57,35.53,35.56,143900.0,25.1207,25.1419,25.1137,25.1349,143900.0
2012-08-01 15:10:00,35.55,35.55,35.51,35.51,83800.0,25.1278,25.1278,25.0995,25.0995,83800.0
2012-08-01 15:15:00,35.51,35.52,35.49,35.51,85400.0,25.0995,25.1066,25.0854,25.0995,85400.0
2012-08-01 15:20:00,35.51,35.53,35.5,35.53,106100.0,25.0995,25.1137,25.0925,25.1137,106100.0
2012-08-01 15:25:00,35.54,35.58,35.53,35.57,133400.0,25.1207,25.149,25.1137,25.1419,133400.0
2012-08-01 15:30:00,35.58,35.58,35.54,35.55,127200.0,25.149,25.149,25.1207,25.1278,127200.0
2012-08-01 15:35:00,35.55,35.55,35.5,35.52,169900.0,25.1278,25.1278,25.0925,25.1066,169900.0
2012-08-01 15:40:00,35.52,35.54,35.5,35.54,137100.0,25.1066,25.1207,25.0925,25.1207,137100.0
2012-08-01 15:45:00,35.54,35.54,35.5,35.51,339400.0,25.1207,25.1207,25.0925,25.0995,339400.0
2012-08-01 15:50:00,35.52,35.53,35.5,35.5,111200.0,25.1066,25.1137,25.0925,25.0925,111200.0
2012-08-01 15:55:00,35.51,35.51,35.44,35.46,521200.0,25.0995,25.0995,25.0501,25.0642,521200.0
2012-08-02 09:30:00,35.26,35.34,35.24,35.31,256000.0,24.9228,24.9794,24.9087,24.9582,256000.0
2012-08-02 09:35:00,35.31,35.33,35.23,35.23,119500.0,24.9582,24.9723,24.9016,24.9016,119500.0
2012-08-02 09:40:00,35.25,35.28,35.19,35.19,90800.0,24.9158,24.937,24.8734,24.8734,90800.0
2012-08-02 09:45:00,35.2,35.25,35.2,35.22,111700.0,24.8804,24.9158,24.8804,24.8946,111700.0
2012-08-02 09:50:00,35.22,35.27,35.21,35.25,53700.0,24.8946,24.9299,24.8875,24.9158,53700.0
2012-08-02 09:55:00,35.25,35.26,35.21,35.23,78000.0,24.9158,24.9228,24.8875,24.9016,78000.0
2012-08-02 10:00:00,35.23,35.23,35.17,35.18,122700.0,24.9016,24.9016,24.8592,24.8663,122700.0
2012-08-02 10:05:00,35.18,35.25,35.17,35.25,41200.0,24.8663,24.9158,24.8592,24.9158,41200.0
2012-08-02 10:10:00,35.25,35.27,35.23,35.25,44800.0,24.9158,24.9299,24.9016,24.9158,44800.0
2012-08-02 10:15:00,35.25,35.28,35.25,35.27,108500.0,24.9158,24.937,24.9158,24.9299,108500.0
2012-08-02 10:20:00,35.27,35.3,35.24,35.26,114000.0,24.9299,24.9511,24.9087,24.9228,114000.0
2012-08-02 10:25:00,35.27,35.33,35.27,35.32,46200.0,24.9299,24.9723,24.9299,24.9652,46200.0
2012-08-02 10:30:00,35.32,35.33,35.3,35.31,74200.0,24.9652,24.9723,24.9511,24.9582,74200.0
2012-08-02 10:35:00,35.3,35.32,35.29,35.31,33300.0,24.9511,24.9652,24.944,24.9582,33300.0
2012-08-02 10:40:00,35.31,35.33,35.3,35.32,49700.0,24.9582,24.9723,24.9511,24.9652,49700.0
2012-08-02 10:45:00,35.32,35.37,35.32,35.37,108000.0,24.9652,25.0006,24.9652,25.0006,108000.0
2012-08-02 10:50:00,35.37,35.41,35.34,35.34,138700.0,25.0006,25.0289,24.9794,24.9794,138700.0
2012-08-02 10:55:00,35.34,35.34,35.25,35.27,122500.0,24.9794,24.9794,24.9158,24.9299,122500.0
2012-08-02 11:00:00,35.27,35.29,35.23,35.24,90000.0,24.9299,24.944,24.9016,24.9087,90000.0
2012-08-02 11:05:00,35.25,35.26,35.23,35.23,70100.0,24.9158,24.9228,24.9016,24.9016,70100.0
2012-08-02 11:10:00,35.22,35.25,35.2,35.25,21100.0,24.8946,24.9158,24.8804,24.9158,21100.0
2012-08-02 11:15:00,35.24,35.25,35.21,35.23,67000.0,24.9087,24.9158,24.8875,24.9016,67000.0
2012-08-02 11:20:00,35.22,35.23,35.19,35.22,27200.0,24.8946,24.9016,24.8734,24.8946,27200.0
2012-08-02 11:25:00,35.22,35.24,35.19,35.23,104500.0,24.8946,24.9087,24.8734,24.9016,104500.0
2012-08-02 11:30:00,35.23,35.23,35.16,35.18,22400.0,24.9016,24.9016,24.8521,24.8663,22400.0
2012-08-02 11:35:00,35.18,35.2,35.12,35.14,118300.0,24.8663,24.8804,24.8239,24.838,118300.0
2012-08-02 11:40:00,35.14,35.15,35.1,35.11,35600.0,24.838,24.8451,24.8097,24.8168,35600.0
2012-08-02 11:45:00,35.11,35.13,35.09,35.09,32900.0,24.8168,24.8309,24.8027,24.8027,32900.0
2012-08-02 11:50:00,35.09,35.1,35.05,35.08,78100.0,24.8027,24.8097,24.7744,24.7956,78100.0
2012-08-02 11:55:00,35.08,35.12,35.06,35.12,70100.0,24.7956,24.8239,24.7815,24.8239,70100.0
2012-08-02 12:00:00,35.12,35.15,35.12,35.14,85200.0,24.8239,24.8451,24.8239,24.838,85200.0
2012-08-02 12:05:00,35.13,35.13,35.11,35.13,12700.0,24.8309,24.8309,24.8168,24.8309,12700.0
2012-08-02 12:10:00,35.13,35.13,35.11,35.11,9900.0,24.8309,24.8309,24.8168,24.8168,9900.0
2012-08-02 12:15:00,35.11,35.12,35.1,35.1,43200.0,24.8168,24.8239,24.8097,24.8097,43200.0
2012-08-02 12:20:00,35.11,35.12,35.09,35.12,68000.0,24.8168,24.8239,24.8027,24.8239,68000.0
2012-08-02 12:25:00,35.12,35.13,35.11,35.12,28300.0,24.8239,24.8309,24.8168,24.8239,28300.0
2012-08-02 12:30:00,35.12,35.12,35.02,35.04,134100.0,24.8239,24.8239,24.7532,24.7673,134100.0
2012-08-02 12:35:00,35.04,35.07,35.03,35.06,46200.0,24.7673,24.7885,24.7603,24.7815,46200.0
2012-08-02 12:40:00,35.07,35.09,35.06,35.09,21400.0,24.7885,24.8027,24.7815,24.8027,21400.0
2012-08-02 12:45:00,35.09,35.12,35.08,35.1,129200.0,24.8027,24.8239,24.7956,24.8097,129200.0
2012-08-02 12:50:00,35.1,35.11,35.07,35.08,32000.0,24.8097,24.8168,24.7885,24.7956,32000.0
2012-08-02 12:55:00,35.08,35.15,35.08,35.14,29900.0,24.7956,24.8451,24.7956,24.838,29900.0
2012-08-02 13:00:00,35.13,35.13,35.1,35.11,13800.0,24.8309,24.8309,24.8097,24.8168,13800.0
2012-08-02 13:05:00,35.11,35.15,35.11,35.15,103200.0,24.8168,24.8451,24.8168,24.8451,103200.0
2012-08-02 13:10:00,35.15,35.16,35.12,35.12,27300.0,24.8451,24.8521,24.8239,24.8239,27300.0
2012-08-02 13:15:00,35.12,35.13,35.11,35.12,29900.0,24.8239,24.8309,24.8168,24.8239,29900.0
2012-08-02 13:20:00,35.12,35.13,35.11,35.13,13000.0,24.8239,24.8309,24.8168,24.8309,13000.0
2012-08-02 13:25:00,35.13,35.14,35.12,35.14,31500.0,24.8309,24.838,24.8239,24.838,31500.0
2012-08-02 13:30:00,35.14,35.15,35.12,35.14,47500.0,24.838,24.8451,24.8239,24.838,47500.0
2012-08-02 13:35:00,35.13,35.14,35.11,35.12,19100.0,24.8309,24.838,24.8168,24.8239,19100.0
2012-08-02 13:40:00,35.12,35.14,35.12,35.13,18700.0,24.8239,24.838,24.8239,24.8309,18700.0
2012-08-02 13:45:00,35.13,35.14,35.12,35.12,40600.0,24.8309,24.838,24.8239,24.8239,40600.0
2012-08-02 13:50:00,35.12,35.15,35.11,35.13,41900.0,24.8239,24.8451,24.8168,24.8309,41900.0
2012-08-02 13:55:00,35.13,35.14,35.1,35.1,26800.0,24.8309,24.838,24.8097,24.8097,26800.0
2012-08-02 14:00:00,35.09,35.12,35.09,35.11,27600.0,24.8027,24.8239,24.8027,24.8168,27600.0
2012-08-02 14:05:00,35.11,35.13,35.1,35.13,48000.0,24.8168,24.8309,24.8097,24.8309,48000.0
2012-08-02 14:10:00,35.13,35.14,35.12,35.13,42500.0,24.8309,24.838,24.8239,24.8309,42500.0
2012-08-02 14:15:00,35.13,35.13,35.12,35.13,29800.0,24.8309,24.8309,24.8239,24.8309,29800.0
2012-08-02 14:20:00,35.13,35.15,35.12,35.14,47100.0,24.8309,24.8451,24.8239,24.838,47100.0
2012-08-02 14:25:00,35.14,35.17,35.13,35.14,78100.0,24.838,24.8592,24.8309,24.838,78100.0
2012-08-02 14:30:00,35.13,35.16,35.12,35.16,13100.0,24.8309,24.8521,24.8239,24.8521,13100.0
2012-08-02 14:35:00,35.16,35.19,35.15,35.16,42500.0,24.8521,24.8734,24.8451,24.8521,42500.0
2012-08-02 14:40:00,35.17,35.18,35.14,35.15,57000.0,24.8592,24.8663,24.838,24.8451,57000.0
2012-08-02 14:45:00,35.14,35.16,35.14,35.14,30000.0,24.838,24.8521,24.838,24.838,30000.0
2012-08-02 14:50:00,35.15,35.16,35.1,35.12,59100.0,24.8451,24.8521,24.8097,24.8239,59100.0
2012-08-02 14:55:00,35.11,35.15,35.11,35.13,18600.0,24.8168,24.8451,24.8168,24.8309,18600.0
2012-08-02 15:00:00,35.12,35.18,35.12,35.18,17900.0,24.8239,24.8663,24.8239,24.8663,17900.0
2012-08-02 15:05:00,35.18,35.18,35.15,35.16,35300.0,24.8663,24.8663,24.8451,24.8521,35300.0
2012-08-02 15:10:00,35.16,35.18,35.16,35.16,35300.0,24.8521,24.8663,24.8521,24.8521,35300.0
2012-08-02 15:15:00,35.17,35.17,35.12,35.16,33200.0,24.8592,24.8592,24.8239,24.8521,33200.0
2012-08-02 15:20:00,35.16,35.17,35.16,35.16,102100.0,24.8521,24.8592,24.8521,24.8521,102100.0
2012-08-02 15:25:00,35.16,35.17,35.13,35.14,24200.0,24.8521,24.8592,24.8309,24.838,24200.0
2012-08-02 15:30:00,35.14,35.16,35.14,35.16,51500.0,24.838,24.8521,24.838,24.8521,51500.0
2012-08-02 15:35:00,35.16,35.18,35.14,35.18,82400.0,24.8521,24.8663,24.838,24.8663,82400.0
2012-08-02 15:40:00,35.18,35.18,35.15,35.17,63500.0,24.8663,24.8663,24.8451,24.8592,63500.0
2012-08-02 15:45:00,35.17,35.2,35.16,35.18,147700.0,24.8592,24.8804,24.8521,24.8663,147700.0
2012-08-02 15:50:00,35.18,35.2,35.18,35.19,188700.0,24.8663,24.8804,24.8663,24.8734,188700.0
2012-08-02 15:55:00,35.19,35.21,35.17,35.18,492000.0,24.8734,24.8875,24.8592,24.8663,492000.0
2012-08-03 09:30:00,35.5,35.69,35.5,35.68,73800.0,25.0925,25.2268,25.0925,25.2197,73800.0
2012-08-03 09:35:00,35.67,35.67,35.62,35.65,152700.0,25.2126,25.2126,25.1773,25.1985,152700.0
2012-08-03 09:40:00,35.66,35.68,35.64,35.64,73500.0,25.2056,25.2197,25.1914,25.1914,73500.0
2012-08-03 09:45:00,35.65,35.68,35.63,35.65,167100.0,25.1985,25.2197,25.1844,25.1985,167100.0
2012-08-03 09:50:00,35.66,35.69,35.65,35.67,115000.0,25.2056,25.2268,25.1985,25.2126,115000.0
2012-08-03 09:55:00,35.68,35.7,35.66,35.66,51100.0,25.2197,25.2338,25.2056,25.2056,51100.0
2012-08-03 10:00:00,35.66,35.73,35.65,35.71,353500.0,25.2056,25.255,25.1985,25.2409,353500.0
2012-08-03 10:05:00,35.72,35.74,35.7,35.73,52600.0,25.248,25.2621,25.2338,25.255,52600.0
2012-08-03 10:10:00,35.73,35.75,35.72,35.73,27900.0,25.255,25.2692,25.248,25.255,27900.0
2012-08-03 10:15:00,35.74,35.76,35.74,35.76,18600.0,25.2621,25.2762,25.2621,25.2762,18600.0
2012-08-03 10:20:00,35.76,35.78,35.76,35.77,14000.0,25.2762,25.2904,25.2762,25.2833,14000.0
2012-08-03 10:25:00,35.78,35.81,35.77,35.8,26200.0,25.2904,25.3116,25.2833,25.3045,26200.0
2012-08-03 10:30:00,35.8,35.8,35.75,35.76,53200.0,25.3045,25.3045,25.2692,25.2762,53200.0
2012-08-03 10:35:00,35.76,35.77,35.74,35.75,31200.0,25.2762,25.2833,25.2621,25.2692,31200.0
2012-08-03 10:40:00,35.75,35.75,35.73,35.74,35700.0,25.2692,25.2692,25.255,25.2621,35700.0
2012-08-03 10:45:00,35.74,35.74,35.73,35.74,34600.0,25.2621,25.2621,25.255,25.2621,34600.0
2012-08-03 10:50:00,35.74,35.74,35.71,35.71,34900.0,25.2621,25.2621,25.2409,25.2409,34900.0
2012-08-03 10:55:00,35.72,35.73,35.72,35.73,16900.0,25.248,25.255,25.248,25.255,16900.0
2012-08-03 11:00:00,35.73,35.73,35.7,35.7,59100.0,25.255,25.255,25.2338,25.2338,59100.0
2012-08-03 11:05:00,35.71,35.72,35.7,35.71,39400.0,25.2409,25.248,25.2338,25.2409,39400.0
2012-08-03 11:10:00,35.71,35.75,35.71,35.74,95300.0,25.2409,25.2692,25.2409,25.2621,95300.0
2012-08-03 11:15:00,35.74,35.75,35.72,35.74,117200.0,25.2621,25.2692,25.248,25.2621,117200.0
2012-08-03 11:20:00,35.73,35.74,35.73,35.74,28700.0,25.255,25.2621,25.255,25.2621,28700.0
2012-08-03 11:25:00,35.73,35.75,35.73,35.75,237100.0,25.255,25.2692,25.255,25.2692,237100.0
2012-08-03 11:30:00,35.75,35.77,35.75,35.76,75700.0,25.2692,25.2833,25.2692,25.2762,75700.0
2012-08-03 11:35:00,35.76,35.77,35.75,35.76,34300.0,25.2762,25.2833,25.2692,25.2762,34300.0
2012-08-03 11:40:00,35.76,35.76,35.75,35.76,136500.0,25.2762,25.2762,25.2692,25.2762,136500.0
2012-08-03 11:45:00,35.75,35.75,35.73,35.73,51300.0,25.2692,25.2692,25.255,25.255,51300.0
2012-08-03 11:50:00,35.73,35.73,35.72,35.73,68000.0,25.255,25.255,25.248,25.255,68000.0
2012-08-03 11:55:00,35.73,35.75,35.72,35.75,40400.0,25.255,25.2692,25.248,25.2692,40400.0
2012-08-03 12:00:00,35.75,35.77,35.74,35.75,54200.0,25.2692,25.2833,25.2621,25.2692,54200.0
2012-08-03 12:05:00,35.76,35.77,35.75,35.75,20600.0,25.2762,25.2833,25.2692,25.2692,20600.0
2012-08-03 12:10:00,35.76,35.76,35.75,35.76,47400.0,25.2762,25.2762,25.2692,25.2762,47400.0
2012-08-03 12:15:00,35.76,35.76,35.75,35.76,12000.0,25.2762,25.2762,25.2692,25.2762,12000.0
2012-08-03 12:20:00,35.76,35.77,35.76,35.76,35500.0,25.2762,25.2833,25.2762,25.2762,35500.0
2012-08-03 12:25:00,35.76,35.76,35.75,35.76,13700.0,25.2762,25.2762,25.2692,25.2762,13700.0
2012-08-03 12:30:00,35.76,35.77,35.75,35.75,26500.0,25.2762,25.2833,25.2692,25.2692,26500.0
2012-08-03 12:35:00,35.75,35.75,35.73,35.75,177800.0,25.2692,25.2692,25.255,25.2692,177800.0
2012-08-03 12:40:00,35.75,35.76,35.74,35.76,45000.0,25.2692,25.2762,25.2621,25.2762,45000.0
2012-08-03 12:45:00,35.76,35.76,35.75,35.75,20300.0,25.2762,25.2762,25.2692,25.2692,20300.0
2012-08-03 12:50:00,35.76,35.76,35.74,35.74,61300.0,25.2762,25.2762,25.2621,25.2621,61300.0
2012-08-03 12:55:00,35.74,35.75,35.74,35.75,12700.0,25.2621,25.2692,25.2621,25.2692,12700.0
2012-08-03 13:00:00,35.75,35.75,35.73,35.75,133000.0,25.2692,25.2692,25.255,25.2692,133000.0
2012-08-03 13:05:00,35.75,35.76,35.75,35.75,5900.0,25.2692,25.2762,25.2692,25.2692,5900.0
2012-08-03 13:10:00,35.75,35.76,35.75,35.76,29200.0,25.2692,25.2762,25.2692,25.2762,29200.0
2012-08-03 13:15:00,35.76,35.76,35.75,35.75,43500.0,25.2762,25.2762,25.2692,25.2692,43500.0
2012-08-03 13:20:00,35.75,35.75,35.73,35.75,22400.0,25.2692,25.2692,25.255,25.2692,22400.0
2012-08-03 13:25:00,35.74,35.75,35.73,35.75,8100.0,25.2621,25.2692,25.255,25.2692,8100.0
2012-08-03 13:30:00,35.74,35.74,35.73,35.74,7500.0,25.2621,25.2621,25.255,25.2621,7500.0
2012-08-03 13:35:00,35.74,35.74,35.72,35.73,7200.0,25.2621,25.2621,25.248,25.255,7200.0
2012-08-03 13:40:00,35.73,35.74,35.73,35.73,4600.0,25.255,25.2621,25.255,25.255,4600.0
2012-08-03 13:45:00,35.73,35.74,35.72,35.72,5100.0,25.255,25.2621,25.248,25.248,5100.0
2012-08-03 13:50:00,35.72,35.73,35.72,35.72,21700.0,25.248,25.255,25.248,25.248,21700.0
2012-08-03 13:55:00,35.73,35.74,35.72,35.74,5800.0,25.255,25.2621,25.248,25.2621,5800.0
2012-08-03 14:00:00,35.73,35.75,35.73,35.74,57000.0,25.255,25.2692,25.255,25.2621,57000.0
2012-08-03 14:05:00,35.75,35.75,35.74,35.74,15700.0,25.2692,25.2692,25.2621,25.2621,15700.0
2012-08-03 14:10:00,35.74,35.74,35.74,35.74,2600.0,25.2621,25.2621,25.2621,25.2621,2600.0
2012-08-03 14:15:00,35.74,35.76,35.74,35.75,12100.0,25.2621,25.2762,25.2621,25.2692,12100.0
2012-08-03 14:20:00,35.75,35.76,35.74,35.76,31000.0,25.2692,25.2762,25.2621,25.2762,31000.0
2012-08-03 14:25:00,35.77,35.77,35.75,35.75,51800.0,25.2833,25.2833,25.2692,25.2692,51800.0
2012-08-03 14:30:00,35.75,35.75,35.73,35.73,75600.0,25.2692,25.2692,25.255,25.255,75600.0
2012-08-03 14:35:00,35.73,35.73,35.72,35.72,9000.0,25.255,25.255,25.248,25.248,9000.0
2012-08-03 14:40:00,35.72,35.74,35.72,35.73,23100.0,25.248,25.2621,25.248,25.255,23100.0
2012-08-03 14:45:00,35.74,35.74,35.73,35.74,33700.0,25.2621,25.2621,25.255,25.2621,33700.0
2012-08-03 14:50:00,35.75,35.75,35.73,35.74,301500.0,25.2692,25.2692,25.255,25.2621,301500.0
2012-08-03 14:55:00,35.74,35.74,35.72,35.72,66100.0,25.2621,25.2621,25.248,25.248,66100.0
2012-08-03 15:00:00,35.73,35.75,35.73,35.75,156000.0,25.255,25.2692,25.255,25.2692,156000.0
2012-08-03 15:05:00,35.76,35.76,35.72,35.73,29100.0,25.2762,25.2762,25.248,25.255,29100.0
2012-08-03 15:10:00,35.74,35.75,35.72,35.72,50300.0,25.2621,25.2692,25.248,25.248,50300.0
2012-08-03 15:15:00,35.71,35.72,35.7,35.71,105500.0,25.2409,25.248,25.2338,25.2409,105500.0
2012-08-03 15:20:00,35.72,35.72,35.71,35.72,67800.0,25.248,25.248,25.2409,25.248,67800.0
2012-08-03 15:25:00,35.72,35.73,35.71,35.72,139300.0,25.248,25.255,25.2409,25.248,139300.0
2012-08-03 15:30:00,35.72,35.72,35.69,35.7,173700.0,25.248,25.248,25.2268,25.2338,173700.0
2012-08-03 15:35:00,35.7,35.71,35.68,35.7,191700.0,25.2338,25.2409,25.2197,25.2338,191700.0
2012-08-03 15:40:00,35.7,35.73,35.7,35.72,234700.0,25.2338,25.255,25.2338,25.248,234700.0
2012-08-03 15:45:00,35.72,35.77,35.72,35.76,334700.0,25.248,25.2833,25.248,25.2762,334700.0
2012-08-03 15:50:00,35.77,35.77,35.7,35.7,308300.0,25.2833,25.2833,25.2338,25.2338,308300.0
2012-08-03 15:55:00,35.7,35.76,35.7,35.74,1176100.0,25.2338,25.2762,25.2338,25.2621,1176100.0
2012-08-06 09:30:00,35.89,35.89,35.77,35.8,245900.0,25.3681,25.3681,25.2833,25.3045,245900.0
2012-08-06 09:35:00,35.81,35.86,35.8,35.85,238200.0,25.3116,25.3469,25.3045,25.3399,238200.0
2012-08-06 09:40:00,35.86,35.86,35.84,35.86,60500.0,25.3469,25.3469,25.3328,25.3469,60500.0
2012-08-06 09:45:00,35.86,35.88,35.86,35.88,100500.0,25.3469,25.3611,25.3469,25.3611,100500.0
2012-08-06 09:50:00,35.89,35.91,35.89,35.91,40300.0,25.3681,25.3823,25.3681,25.3823,40300.0
2012-08-06 09:55:00,35.92,35.93,35.91,35.93,186700.0,25.3893,25.3964,25.3823,25.3964,186700.0
2012-08-06 10:00:00,35.94,35.95,35.92,35.92,91800.0,25.4035,25.4105,25.3893,25.3893,91800.0
2012-08-06 10:05:00,35.92,35.93,35.9,35.91,99900.0,25.3893,25.3964,25.3752,25.3823,99900.0
2012-08-06 10:10:00,35.91,35.91,35.89,35.89,41200.0,25.3823,25.3823,25.3681,25.3681,41200.0
2012-08-06 10:15:00,35.89,35.89,35.85,35.86,18100.0,25.3681,25.3681,25.3399,25.3469,18100.0
2012-08-06 10:20:00,35.87,35.87,35.84,35.85,31600.0,25.354,25.354,25.3328,25.3399,31600.0
2012-08-06 10:25:00,35.85,35.86,35.84,35.85,11800.0,25.3399,25.3469,25.3328,25.3399,11800.0
2012-08-06 10:30:00,35.86,35.88,35.86,35.86,198000.0,25.3469,25.3611,25.3469,25.3469,198000.0
2012-08-06 10:35:00,35.87,35.87,35.85,35.86,21800.0,25.354,25.354,25.3399,25.3469,21800.0
2012-08-06 10:40:00,35.85,35.86,35.83,35.84,60500.0,25.3399,25.3469,25.3257,25.3328,60500.0
2012-08-06 10:45:00,35.84,35.84,35.82,35.84,67400.0,25.3328,25.3328,25.3187,25.3328,67400.0
2012-08-06 10:50:00,35.84,35.85,35.83,35.84,62800.0,25.3328,25.3399,25.3257,25.3328,62800.0
2012-08-06 10:55:00,35.84,35.86,35.83,35.84,41600.0,25.3328,25.3469,25.3257,25.3328,41600.0
2012-08-06 11:00:00,35.83,35.84,35.82,35.84,45000.0,25.3257,25.3328,25.3187,25.3328,45000.0
2012-08-06 11:05:00,35.84,35.84,35.81,35.81,15800.0,25.3328,25.3328,25.3116,25.3116,15800.0
2012-08-06 11:10:00,35.81,35.84,35.81,35.83,38000.0,25.3116,25.3328,25.3116,25.3257,38000.0
2012-08-06 11:15:00,35.83,35.85,35.82,35.84,49600.0,25.3257,25.3399,25.3187,25.3328,49600.0
2012-08-06 11:20:00,35.84,35.86,35.84,35.85,25400.0,25.3328,25.3469,25.3328,25.3399,25400.0
2012-08-06 11:25:00,35.86,35.87,35.84,35.85,65900.0,25.3469,25.354,25.3328,25.3399,65900.0
2012-08-06 11:30:00,35.83,35.85,35.82,35.84,28800.0,25.3257,25.3399,25.3187,25.3328,28800.0
2012-08-06 11:35:00,35.84,35.85,35.83,35.85,43600.0,25.3328,25.3399,25.3257,25.3399,43600.0
2012-08-06 11:40:00,35.84,35.85,35.84,35.84,14500.0,25.3328,25.3399,25.3328,25.3328,14500.0
2012-08-06 11:45:00,35.84,35.85,35.83,35.83,33100.0,25.3328,25.3399,25.3257,25.3257,33100.0
2012-08-06 11:50:00,35.83,35.85,35.83,35.85,26200.0,25.3257,25.3399,25.3257,25.3399,26200.0
2012-08-06 11:55:00,35.84,35.85,35.83,35.83,20500.0,25.3328,25.3399,25.3257,25.3257,20500.0
2012-08-06 12:00:00,35.83,35.84,35.83,35.83,10400.0,25.3257,25.3328,25.3257,25.3257,10400.0
2012-08-06 12:05:00,35.83,35.83,35.82,35.83,38500.0,25.3257,25.3257,25.3187,25.3257,38500.0
2012-08-06 12:10:00,35.83,35.84,35.82,35.84,145100.0,25.3257,25.3328,25.3187,25.3328,145100.0
2012-08-06 12:15:00,35.84,35.84,35.83,35.84,30500.0,25.3328,25.3328,25.3257,25.3328,30500.0
2012-08-06 12:20:00,35.84,35.85,35.83,35.84,10700.0,25.3328,25.3399,25.3257,25.3328,10700.0
2012-08-06 12:25:00,35.84,35.84,35.82,35.83,8000.0,25.3328,25.3328,25.3187,25.3257,8000.0
2012-08-06 12:30:00,35.83,35.83,35.82,35.83,9600.0,25.3257,25.3257,25.3187,25.3257,9600.0
2012-08-06 12:35:00,35.83,35.85,35.83,35.84,10600.0,25.3257,25.3399,25.3257,25.3328,10600.0
2012-08-06 12:40:00,35.84,35.84,35.82,35.84,10800.0,25.3328,25.3328,25.3187,25.3328,10800.0
2012-08-06 12:45:00,35.84,35.84,35.83,35.84,3300.0,25.3328,25.3328,25.3257,25.3328,3300.0
2012-08-06 12:50:00,35.84,35.85,35.84,35.85,62000.0,25.3328,25.3399,25.3328,25.3399,62000.0
2012-08-06 12:55:00,35.85,35.86,35.84,35.85,28300.0,25.3399,25.3469,25.3328,25.3399,28300.0
2012-08-06 13:00:00,35.85,35.85,35.84,35.84,1900.0,25.3399,25.3399,25.3328,25.3328,1900.0
2012-08-06 13:05:00,35.84,35.85,35.84,35.84,20900.0,25.3328,25.3399,25.3328,25.3328,20900.0
2012-08-06 13:10:00,35.85,35.86,35.84,35.84,21900.0,25.3399,25.3469,25.3328,25.3328,21900.0
2012-08-06 13:15:00,35.85,35.86,35.84,35.84,23700.0,25.3399,25.3469,25.3328,25.3328,23700.0
2012-08-06 13:20:00,35.85,35.86,35.84,35.86,14600.0,25.3399,25.3469,25.3328,25.3469,14600.0
2012-08-06 13:25:00,35.85,35.86,35.84,35.86,10700.0,25.3399,25.3469,25.3328,25.3469,10700.0
2012-08-06 13:30:00,35.86,35.86,35.85,35.85,5300.0,25.3469,25.3469,25.3399,25.3399,5300.0
2012-08-06 13:35:00,35.85,35.86,35.84,35.84,5800.0,25.3399,25.3469,25.3328,25.3328,5800.0
2012-08-06 13:40:00,35.85,35.85,35.84,35.84,2500.0,25.3399,25.3399,25.3328,25.3328,2500.0
2012-08-06 13:45:00,35.84,35.85,35.84,35.84,2800.0,25.3328,25.3399,25.3328,25.3328,2800.0
2012-08-06 13:50:00,35.84,35.84,35.82,35.83,24200.0,25.3328,25.3328,25.3187,25.3257,24200.0
2012-08-06 13:55:00,35.84,35.84,35.82,35.82,6500.0,25.3328,25.3328,25.3187,25.3187,6500.0
2012-08-06 14:00:00,35.82,35.83,35.81,35.82,18200.0,25.3187,25.3257,25.3116,25.3187,18200.0
2012-08-06 14:05:00,35.83,35.84,35.82,35.84,5400.0,25.3257,25.3328,25.3187,25.3328,5400.0
2012-08-06 14:10:00,35.83,35.84,35.83,35.83,3900.0,25.3257,25.3328,25.3257,25.3257,3900.0
2012-08-06 14:15:00,35.83,35.83,35.81,35.82,13100.0,25.3257,25.3257,25.3116,25.3187,13100.0
2012-08-06 14:20:00,35.83,35.83,35.81,35.82,5400.0,25.3257,25.3257,25.3116,25.3187,5400.0
2012-08-06 14:25:00,35.82,35.83,35.81,35.82,85800.0,25.3187,25.3257,25.3116,25.3187,85800.0
2012-08-06 14:30:00,35.82,35.82,35.81,35.82,25300.0,25.3187,25.3187,25.3116,25.3187,25300.0
2012-08-06 14:35:00,35.81,35.82,35.81,35.81,10700.0,25.3116,25.3187,25.3116,25.3116,10700.0
2012-08-06 14:40:00,35.82,35.82,35.81,35.82,7500.0,25.3187,25.3187,25.3116,25.3187,7500.0
2012-08-06 14:45:00,35.82,35.83,35.81,35.82,11000.0,25.3187,25.3257,25.3116,25.3187,11000.0
2012-08-06 14:50:00,35.83,35.83,35.82,35.82,4100.0,25.3257,25.3257,25.3187,25.3187,4100.0
2012-08-06 14:55:00,35.82,35.83,35.82,35.82,25000.0,25.3187,25.3257,25.3187,25.3187,25000.0
2012-08-06 15:00:00,35.82,35.84,35.82,35.84,19800.0,25.3187,25.3328,25.3187,25.3328,19800.0
2012-08-06 15:05:00,35.84,35.85,35.83,35.85,20600.0,25.3328,25.3399,25.3257,25.3399,20600.0
2012-08-06 15:10:00,35.84,35.85,35.84,35.84,16300.0,25.3328,25.3399,25.3328,25.3328,16300.0
2012-08-06 15:15:00,35.84,35.85,35.83,35.84,60100.0,25.3328,25.3399,25.3257,25.3328,60100.0
2012-08-06 15:20:00,35.84,35.84,35.83,35.84,7500.0,25.3328,25.3328,25.3257,25.3328,7500.0
2012-08-06 15:25:00,35.83,35.84,35.82,35.83,19600.0,25.3257,25.3328,25.3187,25.3257,19600.0
2012-08-06 15:30:00,35.83,35.83,35.82,35.83,7400.0,25.3257,25.3257,25.3187,25.3257,7400.0
2012-08-06 15:35:00,35.83,35.83,35.81,35.82,107400.0,25.3257,25.3257,25.3116,25.3187,107400.0
2012-08-06 15:40:00,35.82,35.82,35.78,35.8,456000.0,25.3187,25.3187,25.2904,25.3045,456000.0
2012-08-06 15:45:00,35.79,35.79,35.77,35.79,82700.0,25.2975,25.2975,25.2833,25.2975,82700.0
2012-08-06 15:50:00,35.78,35.78,35.76,35.77,45200.0,25.2904,25.2904,25.2762,25.2833,45200.0
2012-08-06 15:55:00,35.76,35.76,35.7,35.72,252700.0,25.2762,25.2762,25.2338,25.248,252700.0
2012-08-07 09:30:00,35.87,35.87,35.81,35.86,24400.0,25.354,25.354,25.3116,25.3469,24400.0
2012-08-07 09:35:00,35.86,35.86,35.81,35.82,24700.0,25.3469,25.3469,25.3116,25.3187,24700.0
2012-08-07 09:40:00,35.82,35.86,35.81,35.84,42600.0,25.3187,25.3469,25.3116,25.3328,42600.0
2012-08-07 09:45:00,35.84,35.84,35.79,35.8,115400.0,25.3328,25.3328,25.2975,25.3045,115400.0
2012-08-07 09:50:00,35.8,35.8,35.75,35.77,79600.0,25.3045,25.3045,25.2692,25.2833,79600.0
2012-08-07 09:55:00,35.77,35.77,35.75,35.77,66400.0,25.2833,25.2833,25.2692,25.2833,66400.0
2012-08-07 10:00:00,35.77,35.79,35.74,35.76,52800.0,25.2833,25.2975,25.2621,25.2762,52800.0
2012-08-07 10:05:00,35.76,35.78,35.75,35.76,29900.0,25.2762,25.2904,25.2692,25.2762,29900.0
2012-08-07 10:10:00,35.76,35.76,35.74,35.75,54400.0,25.2762,25.2762,25.2621,25.2692,54400.0
2012-08-07 10:15:00,35.74,35.75,35.73,35.73,24300.0,25.2621,25.2692,25.255,25.255,24300.0
2012-08-07 10:20:00,35.72,35.74,35.72,35.73,45300.0,25.248,25.2621,25.248,25.255,45300.0
2012-08-07 10:25:00,35.73,35.74,35.68,35.68,36600.0,25.255,25.2621,25.2197,25.2197,36600.0
2012-08-07 10:30:00,35.69,35.7,35.68,35.69,40400.0,25.2268,25.2338,25.2197,25.2268,40400.0
2012-08-07 10:35:00,35.69,35.69,35.66,35.67,22100.0,25.2268,25.2268,25.2056,25.2126,22100.0
2012-08-07 10:40:00,35.66,35.69,35.66,35.69,84000.0,25.2056,25.2268,25.2056,25.2268,84000.0
2012-08-07 10:45:00,35.7,35.7,35.69,35.69,11200.0,25.2338,25.2338,25.2268,25.2268,11200.0
2012-08-07 10:50:00,35.69,35.7,35.67,35.68,36400.0,25.2268,25.2338,25.2126,25.2197,36400.0
2012-08-07 10:55:00,35.68,35.69,35.66,35.66,56700.0,25.2197,25.2268,25.2056,25.2056,56700.0
2012-08-07 11:00:00,35.67,35.67,35.63,35.64,82100.0,25.2126,25.2126,25.1844,25.1914,82100.0
2012-08-07 11:05:00,35.64,35.64,35.62,35.62,31700.0,25.1914,25.1914,25.1773,25.1773,31700.0
2012-08-07 11:10:00,35.63,35.64,35.58,35.58,958700.0,25.1844,25.1914,25.149,25.149,958700.0
2012-08-07 11:15:00,35.59,35.59,35.56,35.58,641300.0,25.1561,25.1561,25.1349,25.149,641300.0
2012-08-07 11:20:00,35.58,35.59,35.56,35.57,119200.0,25.149,25.1561,25.1349,25.1419,119200.0
2012-08-07 11:25:00,35.57,35.59,35.56,35.59,21600.0,25.1419,25.1561,25.1349,25.1561,21600.0
2012-08-07 11:30:00,35.58,35.61,35.58,35.6,14200.0,25.149,25.1702,25.149,25.1632,14200.0
2012-08-07 11:35:00,35.61,35.63,35.61,35.61,207400.0,25.1702,25.1844,25.1702,25.1702,207400.0
2012-08-07 11:40:00,35.62,35.66,35.61,35.65,161000.0,25.1773,25.2056,25.1702,25.1985,161000.0
2012-08-07 11:45:00,35.65,35.67,35.64,35.67,40200.0,25.1985,25.2126,25.1914,25.2126,40200.0
2012-08-07 11:50:00,35.66,35.67,35.66,35.66,29600.0,25.2056,25.2126,25.2056,25.2056,29600.0
2012-08-07 11:55:00,35.66,35.66,35.62,35.63,12900.0,25.2056,25.2056,25.1773,25.1844,12900.0
2012-08-07 12:00:00,35.64,35.65,35.63,35.64,322100.0,25.1914,25.1985,25.1844,25.1914,322100.0
2012-08-07 12:05:00,35.65,35.65,35.63,35.65,11000.0,25.1985,25.1985,25.1844,25.1985,11000.0
2012-08-07 12:10:00,35.65,35.65,35.64,35.65,11000.0,25.1985,25.1985,25.1914,25.1985,11000.0
2012-08-07 12:15:00,35.65,35.66,35.65,35.66,9100.0,25.1985,25.2056,25.1985,25.2056,9100.0
2012-08-07 12:20:00,35.66,35.68,35.66,35.67,18100.0,25.2056,25.2197,25.2056,25.2126,18100.0
2012-08-07 12:25:00,35.68,35.68,35.65,35.65,34800.0,25.2197,25.2197,25.1985,25.1985,34800.0
2012-08-07 12:30:00,35.65,35.66,35.63,35.64,44000.0,25.1985,25.2056,25.1844,25.1914,44000.0
2012-08-07 12:35:00,35.63,35.65,35.63,35.65,33100.0,25.1844,25.1985,25.1844,25.1985,33100.0
2012-08-07 12:40:00,35.65,35.66,35.64,35.65,13800.0,25.1985,25.2056,25.1914,25.1985,13800.0
2012-08-07 12:45:00,35.65,35.66,35.65,35.66,14200.0,25.1985,25.2056,25.1985,25.2056,14200.0
2012-08-07 12:50:00,35.65,35.66,35.63,35.64,22800.0,25.1985,25.2056,25.1844,25.1914,22800.0
2012-08-07 12:55:00,35.64,35.65,35.63,35.64,10600.0,25.1914,25.1985,25.1844,25.1914,10600.0
2012-08-07 13:00:00,35.63,35.64,35.62,35.63,12200.0,25.1844,25.1914,25.1773,25.1844,12200.0
2012-08-07 13:05:00,35.63,35.64,35.62,35.63,33600.0,25.1844,25.1914,25.1773,25.1844,33600.0
2012-08-07 13:10:00,35.64,35.65,35.63,35.64,8900.0,25.1914,25.1985,25.1844,25.1914,8900.0
2012-08-07 13:15:00,35.65,35.66,35.64,35.65,21400.0,25.1985,25.2056,25.1914,25.1985,21400.0
2012-08-07 13:20:00,35.66,35.68,35.66,35.67,10600.0,25.2056,25.2197,25.2056,25.2126,10600.0
2012-08-07 13:25:00,35.66,35.67,35.66,35.66,5100.0,25.2056,25.2126,25.2056,25.2056,5100.0
2012-08-07 13:30:00,35.66,35.66,35.65,35.65,10000.0,25.2056,25.2056,25.1985,25.1985,10000.0
2012-08-07 13:35:00,35.65,35.66,35.64,35.65,10800.0,25.1985,25.2056,25.1914,25.1985,10800.0
2012-08-07 13:40:00,35.64,35.65,35.64,35.64,8500.0,25.1914,25.1985,25.1914,25.1914,8500.0
2012-08-07 13:45:00,35.64,35.65,35.63,35.63,14400.0,25.1914,25.1985,25.1844,25.1844,14400.0
2012-08-07 13:50:00,35.63,35.65,35.63,35.65,16400.0,25.1844,25.1985,25.1844,25.1985,16400.0
2012-08-07 13:55:00,35.65,35.65,35.62,35.63,16700.0,25.1985,25.1985,25.1773,25.1844,16700.0
2012-08-07 14:00:00,35.63,35.63,35.61,35.63,15700.0,25.1844,25.1844,25.1702,25.1844,15700.0
2012-08-07 14:05:00,35.63,35.63,35.6,35.62,14700.0,25.1844,25.1844,25.1632,25.1773,14700.0
2012-08-07 14:10:00,35.62,35.62,35.6,35.61,13400.0,25.1773,25.1773,25.1632,25.1702,13400.0
2012-08-07 14:15:00,35.62,35.62,35.61,35.62,58200.0,25.1773,25.1773,25.1702,25.1773,58200.0
2012-08-07 14:20:00,35.61,35.62,35.61,35.62,4800.0,25.1702,25.1773,25.1702,25.1773,4800.0
2012-08-07 14:25:00,35.62,35.62,35.6,35.61,29000.0,25.1773,25.1773,25.1632,25.1702,29000.0
2012-08-07 14:30:00,35.61,35.61,35.59,35.6,288200.0,25.1702,25.1702,25.1561,25.1632,288200.0
2012-08-07 14:35:00,35.6,35.63,35.6,35.63,39900.0,25.1632,25.1844,25.1632,25.1844,39900.0
2012-08-07 14:40:00,35.63,35.63,35.62,35.63,20000.0,25.1844,25.1844,25.1773,25.1844,20000.0
2012-08-07 14:45:00,35.62,35.63,35.61,35.63,27800.0,25.1773,25.1844,25.1702,25.1844,27800.0
2012-08-07 14:50:00,35.62,35.62,35.6,35.61,29600.0,25.1773,25.1773,25.1632,25.1702,29600.0
2012-08-07 14:55:00,35.61,35.61,35.59,35.59,59300.0,25.1702,25.1702,25.1561,25.1561,59300.0
2012-08-07 15:00:00,35.59,35.6,35.57,35.57,205600.0,25.1561,25.1632,25.1419,25.1419,205600.0
2012-08-07 15:05:00,35.57,35.59,35.56,35.59,53200.0,25.1419,25.1561,25.1349,25.1561,53200.0
2012-08-07 15:10:00,35.59,35.6,35.57,35.58,51700.0,25.1561,25.1632,25.1419,25.149,51700.0
2012-08-07 15:15:00,35.58,35.59,35.57,35.59,12500.0,25.149,25.1561,25.1419,25.1561,12500.0
2012-08-07 15:20:00,35.59,35.59,35.58,35.58,24900.0,25.1561,25.1561,25.149,25.149,24900.0
2012-08-07 15:25:00,35.59,35.59,35.58,35.58,42600.0,25.1561,25.1561,25.149,25.149,42600.0
2012-08-07 15:30:00,35.58,35.58,35.56,35.58,107300.0,25.149,25.149,25.1349,25.149,107300.0
2012-08-07 15:35:00,35.57,35.58,35.55,35.57,82100.0,25.1419,25.149,25.1278,25.1419,82100.0
2012-08-07 15:40:00,35.57,35.58,35.56,35.57,39900.0,25.1419,25.149,25.1349,25.1419,39900.0
2012-08-07 15:45:00,35.57,35.59,35.56,35.57,218500.0,25.1419,25.1561,25.1349,25.1419,218500.0
2012-08-07 15:50:00,35.56,35.57,35.54,35.55,141000.0,25.1349,25.1419,25.1207,25.1278,141000.0
2012-08-07 15:55:00,35.56,35.56,35.54,35.54,672100.0,25.1349,25.1349,25.1207,25.1207,672100.0
2012-08-08 09:30:00,35.58,35.6,35.54,35.57,55000.0,25.149,25.1632,25.1207,25.1419,55000.0
2012-08-08 09:35:00,35.57,35.59,35.52,35.58,61300.0,25.1419,25.1561,25.1066,25.149,61300.0
2012-08-08 09:40:00,35.58,35.59,35.55,35.58,74300.0,25.149,25.1561,25.1278,25.149,74300.0
2012-08-08 09:45:00,35.58,35.64,35.58,35.64,55200.0,25.149,25.1914,25.149,25.1914,55200.0
2012-08-08 09:50:00,35.64,35.66,35.62,35.63,67000.0,25.1914,25.2056,25.1773,25.1844,67000.0
2012-08-08 09:55:00,35.62,35.65,35.61,35.63,50400.0,25.1773,25.1985,25.1702,25.1844,50400.0
2012-08-08 10:00:00,35.63,35.64,35.62,35.64,13000.0,25.1844,25.1914,25.1773,25.1914,13000.0
2012-08-08 10:05:00,35.64,35.68,35.64,35.68,45200.0,25.1914,25.2197,25.1914,25.2197,45200.0
2012-08-08 10:10:00,35.68,35.7,35.67,35.69,37700.0,25.2197,25.2338,25.2126,25.2268,37700.0
2012-08-08 10:15:00,35.69,35.69,35.66,35.66,181900.0,25.2268,25.2268,25.2056,25.2056,181900.0
2012-08-08 10:20:00,35.66,35.67,35.64,35.65,73000.0,25.2056,25.2126,25.1914,25.1985,73000.0
2012-08-08 10:25:00,35.66,35.66,35.65,35.66,60100.0,25.2056,25.2056,25.1985,25.2056,60100.0
2012-08-08 10:30:00,35.66,35.67,35.65,35.65,39800.0,25.2056,25.2126,25.1985,25.1985,39800.0
2012-08-08 10:35:00,35.65,35.68,35.64,35.68,56200.0,25.1985,25.2197,25.1914,25.2197,56200.0
2012-08-08 10:40:00,35.68,35.68,35.66,35.66,66500.0,25.2197,25.2197,25.2056,25.2056,66500.0
2012-08-08 10:45:00,35.66,35.68,35.66,35.68,70400.0,25.2056,25.2197,25.2056,25.2197,70400.0
2012-08-08 10:50:00,35.68,35.68,35.67,35.68,87200.0,25.2197,25.2197,25.2126,25.2197,87200.0
2012-08-08 10:55:00,35.68,35.69,35.66,35.67,65700.0,25.2197,25.2268,25.2056,25.2126,65700.0
2012-08-08 11:00:00,35.67,35.7,35.67,35.7,95500.0,25.2126,25.2338,25.2126,25.2338,95500.0
2012-08-08 11:05:00,35.7,35.7,35.69,35.7,62800.0,25.2338,25.2338,25.2268,25.2338,62800.0
2012-08-08 11:10:00,35.7,35.74,35.7,35.73,35000.0,25.2338,25.2621,25.2338,25.255,35000.0
2012-08-08 11:15:00,35.73,35.76,35.73,35.76,50800.0,25.255,25.2762,25.255,25.2762,50800.0
2012-08-08 11:20:00,35.75,35.76,35.74,35.74,73100.0,25.2692,25.2762,25.2621,25.2621,73100.0
2012-08-08 11:25:00,35.74,35.76,35.73,35.73,76400.0,25.2621,25.2762,25.255,25.255,76400.0
2012-08-08 11:30:00,35.74,35.75,35.74,35.75,16300.0,25.2621,25.2692,25.2621,25.2692,16300.0
2012-08-08 11:35:00,35.75,35.76,35.74,35.76,22700.0,25.2692,25.2762,25.2621,25.2762,22700.0
2012-08-08 11:40:00,35.76,35.76,35.75,35.76,16500.0,25.2762,25.2762,25.2692,25.2762,16500.0
2012-08-08 11:45:00,35.76,35.76,35.74,35.75,23100.0,25.2762,25.2762,25.2621,25.2692,23100.0
2012-08-08 11:50:00,35.75,35.75,35.74,35.74,27800.0,25.2692,25.2692,25.2621,25.2621,27800.0
2012-08-08 11:55:00,35.75,35.75,35.73,35.73,32200.0,25.2692,25.2692,25.255,25.255,32200.0
2012-08-08 12:00:00,35.73,35.74,35.72,35.72,19800.0,25.255,25.2621,25.248,25.248,19800.0
2012-08-08 12:05:00,35.73,35.74,35.72,35.73,88800.0,25.255,25.2621,25.248,25.255,88800.0
2012-08-08 12:10:00,35.74,35.74,35.71,35.71,112300.0,25.2621,25.2621,25.2409,25.2409,112300.0
2012-08-08 12:15:00,35.72,35.73,35.71,35.72,58500.0,25.248,25.255,25.2409,25.248,58500.0
2012-08-08 12:20:00,35.73,35.73,35.72,35.73,51300.0,25.255,25.255,25.248,25.255,51300.0
2012-08-08 12:25:00,35.73,35.73,35.71,35.72,25200.0,25.255,25.255,25.2409,25.248,25200.0
2012-08-08 12:30:00,35.71,35.72,35.71,35.71,11700.0,25.2409,25.248,25.2409,25.2409,11700.0
2012-08-08 12:35:00,35.72,35.72,35.71,35.71,13500.0,25.248,25.248,25.2409,25.2409,13500.0
2012-08-08 12:40:00,35.71,35.72,35.68,35.69,75100.0,25.2409,25.248,25.2197,25.2268,75100.0
2012-08-08 12:45:00,35.69,35.7,35.69,35.69,18200.0,25.2268,25.2338,25.2268,25.2268,18200.0
2012-08-08 12:50:00,35.68,35.69,35.67,35.68,36900.0,25.2197,25.2268,25.2126,25.2197,36900.0
2012-08-08 12:55:00,35.69,35.72,35.69,35.72,98700.0,25.2268,25.248,25.2268,25.248,98700.0
2012-08-08 13:00:00,35.73,35.75,35.72,35.73,67200.0,25.255,25.2692,25.248,25.255,67200.0
2012-08-08 13:05:00,35.73,35.74,35.73,35.73,9600.0,25.255,25.2621,25.255,25.255,9600.0
2012-08-08 13:10:00,35.74,35.76,35.73,35.74,51500.0,25.2621,25.2762,25.255,25.2621,51500.0
2012-08-08 13:15:00,35.74,35.74,35.73,35.74,23700.0,25.2621,25.2621,25.255,25.2621,23700.0
2012-08-08 13:20:00,35.74,35.76,35.73,35.75,21900.0,25.2621,25.2762,25.255,25.2692,21900.0
2012-08-08 13:25:00,35.75,35.76,35.74,35.75,16300.0,25.2692,25.2762,25.2621,25.2692,16300.0
2012-08-08 13:30:00,35.75,35.76,35.74,35.75,18100.0,25.2692,25.2762,25.2621,25.2692,18100.0
2012-08-08 13:35:00,35.75,35.76,35.75,35.75,3700.0,25.2692,25.2762,25.2692,25.2692,3700.0
2012-08-08 13:40:00,35.76,35.76,35.73,35.73,124000.0,25.2762,25.2762,25.255,25.255,124000.0
2012-08-08 13:45:00,35.73,35.75,35.73,35.74,37600.0,25.255,25.2692,25.255,25.2621,37600.0
2012-08-08 13:50:00,35.75,35.76,35.74,35.74,133700.0,25.2692,25.2762,25.2621,25.2621,133700.0
2012-08-08 13:55:00,35.75,35.75,35.73,35.73,219400.0,25.2692,25.2692,25.255,25.255,219400.0
2012-08-08 14:00:00,35.73,35.75,35.72,35.73,55300.0,25.255,25.2692,25.248,25.255,55300.0
2012-08-08 14:05:00,35.74,35.74,35.73,35.74,20100.0,25.2621,25.2621,25.255,25.2621,20100.0
2012-08-08 14:10:00,35.74,35.76,35.73,35.73,40000.0,25.2621,25.2762,25.255,25.255,40000.0
2012-08-08 14:15:00,35.74,35.74,35.72,35.72,19000.0,25.2621,25.2621,25.248,25.248,19000.0
2012-08-08 14:20:00,35.73,35.73,35.72,35.73,6600.0,25.255,25.255,25.248,25.255,6600.0
2012-08-08 14:25:00,35.73,35.75,35.72,35.73,90100.0,25.255,25.2692,25.248,25.255,90100.0
2012-08-08 14:30:00,35.73,35.74,35.72,35.73,20600.0,25.255,25.2621,25.248,25.255,20600.0
2012-08-08 14:35:00,35.74,35.74,35.73,35.74,7700.0,25.2621,25.2621,25.255,25.2621,7700.0
2012-08-08 14:40:00,35.74,35.77,35.74,35.75,31600.0,25.2621,25.2833,25.2621,25.2692,31600.0
2012-08-08 14:45:00,35.75,35.76,35.75,35.75,31900.0,25.2692,25.2762,25.2692,25.2692,31900.0
2012-08-08 14:50:00,35.75,35.77,35.75,35.76,17000.0,25.2692,25.2833,25.2692,25.2762,17000.0
2012-08-08 14:55:00,35.76,35.77,35.76,35.77,12200.0,25.2762,25.2833,25.2762,25.2833,12200.0
2012-08-08 15:00:00,35.76,35.78,35.76,35.78,10700.0,25.2762,25.2904,25.2762,25.2904,10700.0
2012-08-08 15:05:00,35.78,35.79,35.77,35.79,17300.0,25.2904,25.2975,25.2833,25.2975,17300.0
2012-08-08 15:10:00,35.79,35.81,35.78,35.8,91900.0,25.2975,25.3116,25.2904,25.3045,91900.0
2012-08-08 15:15:00,35.8,35.81,35.8,35.8,17600.0,25.3045,25.3116,25.3045,25.3045,17600.0
2012-08-08 15:20:00,35.81,35.82,35.8,35.81,35800.0,25.3116,25.3187,25.3045,25.3116,35800.0
2012-08-08 15:25:00,35.81,35.82,35.81,35.81,35700.0,25.3116,25.3187,25.3116,25.3116,35700.0
2012-08-08 15:30:00,35.81,35.82,35.81,35.82,49400.0,25.3116,25.3187,25.3116,25.3187,49400.0
2012-08-08 15:35:00,35.81,35.82,35.8,35.81,107200.0,25.3116,25.3187,25.3045,25.3116,107200.0
2012-08-08 15:40:00,35.81,35.81,35.8,35.8,133100.0,25.3116,25.3116,25.3045,25.3045,133100.0
2012-08-08 15:45:00,35.81,35.82,35.8,35.82,175000.0,25.3116,25.3187,25.3045,25.3187,175000.0
2012-08-08 15:50:00,35.82,35.82,35.78,35.79,79300.0,25.3187,25.3187,25.2904,25.2975,79300.0
2012-08-08 15:55:00,35.79,35.8,35.78,35.8,406100.0,25.2975,25.3045,25.2904,25.3045,406100.0
2012-08-09 09:30:00,35.74,35.76,35.7,35.76,109200.0,25.2621,25.2762,25.2338,25.2762,109200.0
2012-08-09 09:35:00,35.76,35.76,35.71,35.71,29200.0,25.2762,25.2762,25.2409,25.2409,29200.0
2012-08-09 09:40:00,35.71,35.75,35.7,35.71,33800.0,25.2409,25.2692,25.2338,25.2409,33800.0
2012-08-09 09:45:00,35.71,35.72,35.69,35.7,31100.0,25.2409,25.248,25.2268,25.2338,31100.0
2012-08-09 09:50:00,35.7,35.73,35.7,35.73,45600.0,25.2338,25.255,25.2338,25.255,45600.0
2012-08-09 09:55:00,35.73,35.73,35.69,35.69,31700.0,25.255,25.255,25.2268,25.2268,31700.0
2012-08-09 10:00:00,35.69,35.7,35.68,35.69,30500.0,25.2268,25.2338,25.2197,25.2268,30500.0
2012-08-09 10:05:00,35.69,35.7,35.68,35.69,36200.0,25.2268,25.2338,25.2197,25.2268,36200.0
2012-08-09 10:10:00,35.69,35.72,35.69,35.7,64900.0,25.2268,25.248,25.2268,25.2338,64900.0
2012-08-09 10:15:00,35.7,35.74,35.69,35.74,41200.0,25.2338,25.2621,25.2268,25.2621,41200.0
2012-08-09 10:20:00,35.74,35.74,35.7,35.73,155800.0,25.2621,25.2621,25.2338,25.255,155800.0
2012-08-09 10:25:00,35.72,35.73,35.69,35.69,43800.0,25.248,25.255,25.2268,25.2268,43800.0
2012-08-09 10:30:00,35.69,35.7,35.67,35.7,35400.0,25.2268,25.2338,25.2126,25.2338,35400.0
2012-08-09 10:35:00,35.7,35.7,35.68,35.69,38800.0,25.2338,25.2338,25.2197,25.2268,38800.0
2012-08-09 10:40:00,35.69,35.7,35.65,35.66,29000.0,25.2268,25.2338,25.1985,25.2056,29000.0
2012-08-09 10:45:00,35.67,35.68,35.66,35.68,18800.0,25.2126,25.2197,25.2056,25.2197,18800.0
2012-08-09 10:50:00,35.67,35.71,35.67,35.71,38600.0,25.2126,25.2409,25.2126,25.2409,38600.0
2012-08-09 10:55:00,35.7,35.71,35.69,35.69,9400.0,25.2338,25.2409,25.2268,25.2268,9400.0
2012-08-09 11:00:00,35.7,35.71,35.67,35.68,21100.0,25.2338,25.2409,25.2126,25.2197,21100.0
2012-08-09 11:05:00,35.69,35.69,35.67,35.69,13300.0,25.2268,25.2268,25.2126,25.2268,13300.0
2012-08-09 11:10:00,35.69,35.69,35.67,35.68,4800.0,25.2268,25.2268,25.2126,25.2197,4800.0
2012-08-09 11:15:00,35.68,35.69,35.67,35.68,6600.0,25.2197,25.2268,25.2126,25.2197,6600.0
2012-08-09 11:20:00,35.68,35.69,35.68,35.68,1200.0,25.2197,25.2268,25.2197,25.2197,1200.0
2012-08-09 11:25:00,35.67,35.67,35.66,35.66,21000.0,25.2126,25.2126,25.2056,25.2056,21000.0
2012-08-09 11:30:00,35.67,35.68,35.66,35.68,13400.0,25.2126,25.2197,25.2056,25.2197,13400.0
2012-08-09 11:35:00,35.68,35.68,35.67,35.67,68800.0,25.2197,25.2197,25.2126,25.2126,68800.0
2012-08-09 11:40:00,35.68,35.68,35.64,35.65,30500.0,25.2197,25.2197,25.1914,25.1985,30500.0
2012-08-09 11:45:00,35.65,35.65,35.63,35.63,15600.0,25.1985,25.1985,25.1844,25.1844,15600.0
2012-08-09 11:50:00,35.63,35.64,35.61,35.62,22200.0,25.1844,25.1914,25.1702,25.1773,22200.0
2012-08-09 11:55:00,35.63,35.63,35.6,35.62,24800.0,25.1844,25.1844,25.1632,25.1773,24800.0
2012-08-09 12:00:00,35.61,35.63,35.61,35.63,8600.0,25.1702,25.1844,25.1702,25.1844,8600.0
2012-08-09 12:05:00,35.63,35.63,35.61,35.62,26500.0,25.1844,25.1844,25.1702,25.1773,26500.0
2012-08-09 12:10:00,35.62,35.63,35.61,35.62,10000.0,25.1773,25.1844,25.1702,25.1773,10000.0
2012-08-09 12:15:00,35.63,35.64,35.62,35.62,24100.0,25.1844,25.1914,25.1773,25.1773,24100.0
2012-08-09 12:20:00,35.62,35.62,35.6,35.61,7600.0,25.1773,25.1773,25.1632,25.1702,7600.0
2012-08-09 12:25:00,35.62,35.63,35.62,35.62,5600.0,25.1773,25.1844,25.1773,25.1773,5600.0
2012-08-09 12:30:00,35.61,35.63,35.61,35.63,4200.0,25.1702,25.1844,25.1702,25.1844,4200.0
2012-08-09 12:35:00,35.62,35.63,35.62,35.62,8700.0,25.1773,25.1844,25.1773,25.1773,8700.0
2012-08-09 12:40:00,35.63,35.65,35.63,35.64,21300.0,25.1844,25.1985,25.1844,25.1914,21300.0
2012-08-09 12:45:00,35.64,35.64,35.63,35.63,1300.0,25.1914,25.1914,25.1844,25.1844,1300.0
2012-08-09 12:50:00,35.63,35.66,35.63,35.65,553000.0,25.1844,25.2056,25.1844,25.1985,553000.0
2012-08-09 12:55:00,35.66,35.67,35.65,35.67,55700.0,25.2056,25.2126,25.1985,25.2126,55700.0
2012-08-09 13:00:00,35.67,35.68,35.66,35.66,73400.0,25.2126,25.2197,25.2056,25.2056,73400.0
2012-08-09 13:05:00,35.66,35.67,35.65,35.66,37500.0,25.2056,25.2126,25.1985,25.2056,37500.0
2012-08-09 13:10:00,35.66,35.66,35.65,35.65,2600.0,25.2056,25.2056,25.1985,25.1985,2600.0
2012-08-09 13:15:00,35.65,35.65,35.65,35.65,48000.0,25.1985,25.1985,25.1985,25.1985,48000.0
2012-08-09 13:20:00,35.65,35.66,35.65,35.66,2900.0,25.1985,25.2056,25.1985,25.2056,2900.0
2012-08-09 13:25:00,35.66,35.66,35.65,35.66,5700.0,25.2056,25.2056,25.1985,25.2056,5700.0
2012-08-09 13:30:00,35.66,35.67,35.65,35.67,27100.0,25.2056,25.2126,25.1985,25.2126,27100.0
2012-08-09 13:35:00,35.66,35.67,35.66,35.67,32400.0,25.2056,25.2126,25.2056,25.2126,32400.0
2012-08-09 13:40:00,35.67,35.67,35.65,35.65,26100.0,25.2126,25.2126,25.1985,25.1985,26100.0
2012-08-09 13:45:00,35.65,35.66,35.65,35.65,7200.0,25.1985,25.2056,25.1985,25.1985,7200.0
2012-08-09 13:50:00,35.66,35.66,35.65,35.66,1200.0,25.2056,25.2056,25.1985,25.2056,1200.0
2012-08-09 13:55:00,35.65,35.65,35.63,35.64,23800.0,25.1985,25.1985,25.1844,25.1914,23800.0
2012-08-09 14:00:00,35.64,35.65,35.64,35.64,5100.0,25.1914,25.1985,25.1914,25.1914,5100.0
2012-08-09 14:05:00,35.64,35.65,35.64,35.65,9100.0,25.1914,25.1985,25.1914,25.1985,9100.0
2012-08-09 14:10:00,35.65,35.65,35.64,35.65,15400.0,25.1985,25.1985,25.1914,25.1985,15400.0
2012-08-09 14:15:00,35.65,35.65,35.63,35.64,18100.0,25.1985,25.1985,25.1844,25.1914,18100.0
2012-08-09 14:20:00,35.64,35.65,35.64,35.65,9800.0,25.1914,25.1985,25.1914,25.1985,9800.0
2012-08-09 14:25:00,35.65,35.66,35.65,35.66,24300.0,25.1985,25.2056,25.1985,25.2056,24300.0
2012-08-09 14:30:00,35.66,35.69,35.66,35.69,104800.0,25.2056,25.2268,25.2056,25.2268,104800.0
2012-08-09 14:35:00,35.69,35.69,35.67,35.68,45200.0,25.2268,25.2268,25.2126,25.2197,45200.0
2012-08-09 14:40:00,35.68,35.68,35.67,35.67,6500.0,25.2197,25.2197,25.2126,25.2126,6500.0
2012-08-09 14:45:00,35.67,35.68,35.66,35.68,38000.0,25.2126,25.2197,25.2056,25.2197,38000.0
2012-08-09 14:50:00,35.68,35.68,35.67,35.68,111000.0,25.2197,25.2197,25.2126,25.2197,111000.0
2012-08-09 14:55:00,35.68,35.68,35.68,35.68,24000.0,25.2197,25.2197,25.2197,25.2197,24000.0
2012-08-09 15:00:00,35.68,35.68,35.66,35.67,36100.0,25.2197,25.2197,25.2056,25.2126,36100.0
2012-08-09 15:05:00,35.66,35.68,35.65,35.67,29100.0,25.2056,25.2197,25.1985,25.2126,29100.0
2012-08-09 15:10:00,35.66,35.69,35.66,35.68,42500.0,25.2056,25.2268,25.2056,25.2197,42500.0
2012-08-09 15:15:00,35.69,35.7,35.68,35.69,20500.0,25.2268,25.2338,25.2197,25.2268,20500.0
2012-08-09 15:20:00,35.68,35.69,35.68,35.68,31000.0,25.2197,25.2268,25.2197,25.2197,31000.0
2012-08-09 15:25:00,35.68,35.68,35.67,35.68,17400.0,25.2197,25.2197,25.2126,25.2197,17400.0
2012-08-09 15:30:00,35.68,35.69,35.66,35.67,28000.0,25.2197,25.2268,25.2056,25.2126,28000.0
2012-08-09 15:35:00,35.67,35.68,35.66,35.67,39500.0,25.2126,25.2197,25.2056,25.2126,39500.0
2012-08-09 15:40:00,35.68,35.68,35.66,35.66,41000.0,25.2197,25.2197,25.2056,25.2056,41000.0
2012-08-09 15:45:00,35.66,35.67,35.64,35.65,29400.0,25.2056,25.2126,25.1914,25.1985,29400.0
2012-08-09 15:50:00,35.65,35.66,35.63,35.63,79900.0,25.1985,25.2056,25.1844,25.1844,79900.0
2012-08-09 15:55:00,35.63,35.65,35.63,35.65,252400.0,25.1844,25.1985,25.1844,25.1985,252400.0
2012-08-10 09:30:00,35.57,35.58,35.52,35.56,65000.0,25.1419,25.149,25.1066,25.1349,65000.0
2012-08-10 09:35:00,35.56,35.56,35.5,35.5,16700.0,25.1349,25.1349,25.0925,25.0925,16700.0
2012-08-10 09:40:00,35.51,35.52,35.48,35.5,40400.0,25.0995,25.1066,25.0783,25.0925,40400.0
2012-08-10 09:45:00,35.5,35.5,35.47,35.49,19100.0,25.0925,25.0925,25.0713,25.0854,19100.0
2012-08-10 09:50:00,35.49,35.52,35.48,35.52,23200.0,25.0854,25.1066,25.0783,25.1066,23200.0
2012-08-10 09:55:00,35.52,35.55,35.52,35.53,22600.0,25.1066,25.1278,25.1066,25.1137,22600.0
2012-08-10 10:00:00,35.53,35.55,35.52,35.53,13100.0,25.1137,25.1278,25.1066,25.1137,13100.0
2012-08-10 10:05:00,35.53,35.54,35.51,35.51,25200.0,25.1137,25.1207,25.0995,25.0995,25200.0
2012-08-10 10:10:00,35.52,35.57,35.52,35.55,50100.0,25.1066,25.1419,25.1066,25.1278,50100.0
2012-08-10 10:15:00,35.55,35.58,35.55,35.57,29700.0,25.1278,25.149,25.1278,25.1419,29700.0
2012-08-10 10:20:00,35.57,35.58,35.56,35.57,80100.0,25.1419,25.149,25.1349,25.1419,80100.0
2012-08-10 10:25:00,35.57,35.57,35.55,35.55,23200.0,25.1419,25.1419,25.1278,25.1278,23200.0
2012-08-10 10:30:00,35.57,35.6,35.56,35.59,38300.0,25.1419,25.1632,25.1349,25.1561,38300.0
2012-08-10 10:35:00,35.58,35.59,35.58,35.59,41100.0,25.149,25.1561,25.149,25.1561,41100.0
2012-08-10 10:40:00,35.59,35.59,35.57,35.57,22200.0,25.1561,25.1561,25.1419,25.1419,22200.0
2012-08-10 10:45:00,35.57,35.58,35.56,35.58,77900.0,25.1419,25.149,25.1349,25.149,77900.0
2012-08-10 10:50:00,35.58,35.58,35.56,35.57,7200.0,25.149,25.149,25.1349,25.1419,7200.0
2012-08-10 10:55:00,35.57,35.59,35.57,35.59,4800.0,25.1419,25.1561,25.1419,25.1561,4800.0
2012-08-10 11:00:00,35.59,35.6,35.52,35.52,35500.0,25.1561,25.1632,25.1066,25.1066,35500.0
2012-08-10 11:05:00,35.54,35.54,35.52,35.54,77300.0,25.1207,25.1207,25.1066,25.1207,77300.0
2012-08-10 11:10:00,35.54,35.56,35.53,35.53,19200.0,25.1207,25.1349,25.1137,25.1137,19200.0
2012-08-10 11:15:00,35.54,35.55,35.54,35.54,17700.0,25.1207,25.1278,25.1207,25.1207,17700.0
2012-08-10 11:20:00,35.54,35.57,35.54,35.57,14200.0,25.1207,25.1419,25.1207,25.1419,14200.0
2012-08-10 11:25:00,35.57,35.59,35.57,35.58,61900.0,25.1419,25.1561,25.1419,25.149,61900.0
2012-08-10 11:30:00,35.59,35.59,35.57,35.57,8600.0,25.1561,25.1561,25.1419,25.1419,8600.0
2012-08-10 11:35:00,35.57,35.58,35.56,35.57,6500.0,25.1419,25.149,25.1349,25.1419,6500.0
2012-08-10 11:40:00,35.57,35.58,35.56,35.58,26000.0,25.1419,25.149,25.1349,25.149,26000.0
2012-08-10 11:45:00,35.58,35.59,35.57,35.59,12100.0,25.149,25.1561,25.1419,25.1561,12100.0
2012-08-10 11:50:00,35.59,35.6,35.58,35.59,21900.0,25.1561,25.1632,25.149,25.1561,21900.0
2012-08-10 11:55:00,35.59,35.61,35.59,35.59,7800.0,25.1561,25.1702,25.1561,25.1561,7800.0
2012-08-10 12:00:00,35.59,35.6,35.59,35.6,4500.0,25.1561,25.1632,25.1561,25.1632,4500.0
2012-08-10 12:05:00,35.59,35.6,35.58,35.58,23900.0,25.1561,25.1632,25.149,25.149,23900.0
2012-08-10 12:10:00,35.59,35.59,35.58,35.58,9400.0,25.1561,25.1561,25.149,25.149,9400.0
2012-08-10 12:15:00,35.59,35.6,35.58,35.59,23000.0,25.1561,25.1632,25.149,25.1561,23000.0
2012-08-10 12:20:00,35.59,35.6,35.59,35.6,3300.0,25.1561,25.1632,25.1561,25.1632,3300.0
2012-08-10 12:25:00,35.6,35.6,35.59,35.6,7100.0,25.1632,25.1632,25.1561,25.1632,7100.0
2012-08-10 12:30:00,35.61,35.62,35.61,35.61,22200.0,25.1702,25.1773,25.1702,25.1702,22200.0
2012-08-10 12:35:00,35.62,35.62,35.61,35.61,10500.0,25.1773,25.1773,25.1702,25.1702,10500.0
2012-08-10 12:40:00,35.61,35.62,35.6,35.6,9300.0,25.1702,25.1773,25.1632,25.1632,9300.0
2012-08-10 12:45:00,35.61,35.61,35.59,35.59,70500.0,25.1702,25.1702,25.1561,25.1561,70500.0
2012-08-10 12:50:00,35.59,35.61,35.59,35.59,13000.0,25.1561,25.1702,25.1561,25.1561,13000.0
2012-08-10 12:55:00,35.59,35.6,35.59,35.6,13300.0,25.1561,25.1632,25.1561,25.1632,13300.0
2012-08-10 13:00:00,35.59,35.6,35.59,35.59,7000.0,25.1561,25.1632,25.1561,25.1561,7000.0
2012-08-10 13:05:00,35.59,35.6,35.58,35.58,14900.0,25.1561,25.1632,25.149,25.149,14900.0
2012-08-10 13:10:00,35.58,35.59,35.56,35.58,33400.0,25.149,25.1561,25.1349,25.149,33400.0
2012-08-10 13:15:00,35.59,35.59,35.58,35.58,12500.0,25.1561,25.1561,25.149,25.149,12500.0
2012-08-10 13:20:00,35.58,35.59,35.57,35.58,21600.0,25.149,25.1561,25.1419,25.149,21600.0
2012-08-10 13:25:00,35.58,35.59,35.58,35.59,14300.0,25.149,25.1561,25.149,25.1561,14300.0
2012-08-10 13:30:00,35.58,35.6,35.58,35.58,33100.0,25.149,25.1632,25.149,25.149,33100.0
2012-08-10 13:35:00,35.59,35.6,35.59,35.6,11300.0,25.1561,25.1632,25.1561,25.1632,11300.0
2012-08-10 13:40:00,35.59,35.61,35.59,35.6,34200.0,25.1561,25.1702,25.1561,25.1632,34200.0
2012-08-10 13:45:00,35.6,35.61,35.59,35.59,11000.0,25.1632,25.1702,25.1561,25.1561,11000.0
2012-08-10 13:50:00,35.59,35.6,35.58,35.59,17000.0,25.1561,25.1632,25.149,25.1561,17000.0
2012-08-10 13:55:00,35.59,35.6,35.58,35.58,14000.0,25.1561,25.1632,25.149,25.149,14000.0
2012-08-10 14:00:00,35.59,35.59,35.58,35.58,16300.0,25.1561,25.1561,25.149,25.149,16300.0
2012-08-10 14:05:00,35.58,35.59,35.57,35.58,28000.0,25.149,25.1561,25.1419,25.149,28000.0
2012-08-10 14:10:00,35.58,35.59,35.57,35.57,25400.0,25.149,25.1561,25.1419,25.1419,25400.0
2012-08-10 14:15:00,35.57,35.58,35.56,35.57,45300.0,25.1419,25.149,25.1349,25.1419,45300.0
2012-08-10 14:20:00,35.56,35.57,35.56,35.57,11700.0,25.1349,25.1419,25.1349,25.1419,11700.0
2012-08-10 14:25:00,35.57,35.59,35.56,35.59,28900.0,25.1419,25.1561,25.1349,25.1561,28900.0
2012-08-10 14:30:00,35.58,35.59,35.57,35.58,15900.0,25.149,25.1561,25.1419,25.149,15900.0
2012-08-10 14:35:00,35.59,35.59,35.57,35.58,21100.0,25.1561,25.1561,25.1419,25.149,21100.0
2012-08-10 14:40:00,35.59,35.59,35.58,35.59,13500.0,25.1561,25.1561,25.149,25.1561,13500.0
2012-08-10 14:45:00,35.59,35.59,35.58,35.59,18200.0,25.1561,25.1561,25.149,25.1561,18200.0
2012-08-10 14:50:00,35.59,35.6,35.58,35.59,22300.0,25.1561,25.1632,25.149,25.1561,22300.0
2012-08-10 14:55:00,35.59,35.6,35.59,35.59,14700.0,25.1561,25.1632,25.1561,25.1561,14700.0
2012-08-10 15:00:00,35.59,35.6,35.59,35.59,7300.0,25.1561,25.1632,25.1561,25.1561,7300.0
2012-08-10 15:05:00,35.59,35.6,35.59,35.59,16900.0,25.1561,25.1632,25.1561,25.1561,16900.0
2012-08-10 15:10:00,35.59,35.59,35.58,35.58,19400.0,25.1561,25.1561,25.149,25.149,19400.0
2012-08-10 15:15:00,35.58,35.6,35.58,35.59,24800.0,25.149,25.1632,25.149,25.1561,24800.0
2012-08-10 15:20:00,35.59,35.61,35.59,35.6,46700.0,25.1561,25.1702,25.1561,25.1632,46700.0
2012-08-10 15:25:00,35.61,35.61,35.59,35.59,36100.0,25.1702,25.1702,25.1561,25.1561,36100.0
2012-08-10 15:30:00,35.6,35.61,35.59,35.6,68500.0,25.1632,25.1702,25.1561,25.1632,68500.0
2012-08-10 15:35:00,35.6,35.62,35.6,35.6,100800.0,25.1632,25.1773,25.1632,25.1632,100800.0
2012-08-10 15:40:00,35.6,35.63,35.59,35.62,84000.0,25.1632,25.1844,25.1561,25.1773,84000.0
2012-08-10 15:45:00,35.62,35.64,35.62,35.63,119500.0,25.1773,25.1914,25.1773,25.1844,119500.0
2012-08-10 15:50:00,35.63,35.64,35.62,35.63,105400.0,25.1844,25.1914,25.1773,25.1844,105400.0
2012-08-10 15:55:00,35.63,35.65,35.62,35.64,731100.0,25.1844,25.1985,25.1773,25.1914,731100.0
2012-08-13 09:30:00,35.63,35.64,35.56,35.58,74500.0,25.1844,25.1914,25.1349,25.149,74500.0
2012-08-13 09:35:00,35.59,35.61,35.55,35.61,14600.0,25.1561,25.1702,25.1278,25.1702,14600.0
2012-08-13 09:40:00,35.6,35.6,35.57,35.59,17000.0,25.1632,25.1632,25.1419,25.1561,17000.0
2012-08-13 09:45:00,35.58,35.6,35.57,35.58,18800.0,25.149,25.1632,25.1419,25.149,18800.0
2012-08-13 09:50:00,35.59,35.59,35.58,35.59,14200.0,25.1561,25.1561,25.149,25.1561,14200.0
2012-08-13 09:55:00,35.59,35.6,35.58,35.58,28100.0,25.1561,25.1632,25.149,25.149,28100.0
2012-08-13 10:00:00,35.58,35.6,35.58,35.6,21600.0,25.149,25.1632,25.149,25.1632,21600.0
2012-08-13 10:05:00,35.6,35.62,35.59,35.6,27400.0,25.1632,25.1773,25.1561,25.1632,27400.0
2012-08-13 10:10:00,35.6,35.6,35.57,35.59,40100.0,25.1632,25.1632,25.1419,25.1561,40100.0
2012-08-13 10:15:00,35.59,35.59,35.58,35.59,7800.0,25.1561,25.1561,25.149,25.1561,7800.0
2012-08-13 10:20:00,35.59,35.59,35.54,35.55,27200.0,25.1561,25.1561,25.1207,25.1278,27200.0
2012-08-13 10:25:00,35.55,35.56,35.53,35.55,23800.0,25.1278,25.1349,25.1137,25.1278,23800.0
2012-08-13 10:30:00,35.55,35.57,35.54,35.56,337200.0,25.1278,25.1419,25.1207,25.1349,337200.0
2012-08-13 10:35:00,35.55,35.55,35.54,35.54,6100.0,25.1278,25.1278,25.1207,25.1207,6100.0
2012-08-13 10:40:00,35.55,35.57,35.55,35.57,28100.0,25.1278,25.1419,25.1278,25.1419,28100.0
2012-08-13 10:45:00,35.57,35.58,35.55,35.58,15800.0,25.1419,25.149,25.1278,25.149,15800.0
2012-08-13 10:50:00,35.58,35.59,35.56,35.57,11400.0,25.149,25.1561,25.1349,25.1419,11400.0
2012-08-13 10:55:00,35.57,35.58,35.56,35.58,23100.0,25.1419,25.149,25.1349,25.149,23100.0
2012-08-13 11:00:00,35.58,35.59,35.55,35.56,30100.0,25.149,25.1561,25.1278,25.1349,30100.0
2012-08-13 11:05:00,35.55,35.56,35.54,35.55,56300.0,25.1278,25.1349,25.1207,25.1278,56300.0
2012-08-13 11:10:00,35.55,35.56,35.54,35.56,38900.0,25.1278,25.1349,25.1207,25.1349,38900.0
2012-08-13 11:15:00,35.56,35.57,35.55,35.55,8100.0,25.1349,25.1419,25.1278,25.1278,8100.0
2012-08-13 11:20:00,35.55,35.57,35.55,35.57,19800.0,25.1278,25.1419,25.1278,25.1419,19800.0
2012-08-13 11:25:00,35.57,35.57,35.55,35.56,16300.0,25.1419,25.1419,25.1278,25.1349,16300.0
2012-08-13 11:30:00,35.55,35.57,35.55,35.56,35700.0,25.1278,25.1419,25.1278,25.1349,35700.0
2012-08-13 11:35:00,35.56,35.57,35.55,35.57,8200.0,25.1349,25.1419,25.1278,25.1419,8200.0
2012-08-13 11:40:00,35.57,35.57,35.56,35.57,6900.0,25.1419,25.1419,25.1349,25.1419,6900.0
2012-08-13 11:45:00,35.57,35.58,35.56,35.58,14500.0,25.1419,25.149,25.1349,25.149,14500.0
2012-08-13 11:50:00,35.58,35.58,35.56,35.57,13600.0,25.149,25.149,25.1349,25.1419,13600.0
2012-08-13 11:55:00,35.56,35.58,35.56,35.57,29900.0,25.1349,25.149,25.1349,25.1419,29900.0
2012-08-13 12:00:00,35.57,35.57,35.55,35.55,13300.0,25.1419,25.1419,25.1278,25.1278,13300.0
2012-08-13 12:05:00,35.55,35.55,35.52,35.52,21200.0,25.1278,25.1278,25.1066,25.1066,21200.0
2012-08-13 12:10:00,35.52,35.54,35.52,35.54,37100.0,25.1066,25.1207,25.1066,25.1207,37100.0
2012-08-13 12:15:00,35.55,35.56,35.54,35.55,23700.0,25.1278,25.1349,25.1207,25.1278,23700.0
2012-08-13 12:20:00,35.55,35.55,35.54,35.54,8400.0,25.1278,25.1278,25.1207,25.1207,8400.0
2012-08-13 12:25:00,35.54,35.55,35.53,35.54,23500.0,25.1207,25.1278,25.1137,25.1207,23500.0
2012-08-13 12:30:00,35.54,35.54,35.53,35.53,10100.0,25.1207,25.1207,25.1137,25.1137,10100.0
2012-08-13 12:35:00,35.53,35.54,35.51,35.53,36600.0,25.1137,25.1207,25.0995,25.1137,36600.0
2012-08-13 12:40:00,35.53,35.53,35.51,35.51,9600.0,25.1137,25.1137,25.0995,25.0995,9600.0
2012-08-13 12:45:00,35.51,35.53,35.51,35.52,34100.0,25.0995,25.1137,25.0995,25.1066,34100.0
2012-08-13 12:50:00,35.52,35.55,35.52,35.54,15000.0,25.1066,25.1278,25.1066,25.1207,15000.0
2012-08-13 12:55:00,35.54,35.55,35.53,35.55,33800.0,25.1207,25.1278,25.1137,25.1278,33800.0
2012-08-13 13:00:00,35.55,35.56,35.54,35.55,20300.0,25.1278,25.1349,25.1207,25.1278,20300.0
2012-08-13 13:05:00,35.55,35.56,35.55,35.56,16300.0,25.1278,25.1349,25.1278,25.1349,16300.0
2012-08-13 13:10:00,35.56,35.56,35.54,35.55,5900.0,25.1349,25.1349,25.1207,25.1278,5900.0
2012-08-13 13:15:00,35.55,35.55,35.54,35.55,13900.0,25.1278,25.1278,25.1207,25.1278,13900.0
2012-08-13 13:20:00,35.54,35.55,35.53,35.54,57000.0,25.1207,25.1278,25.1137,25.1207,57000.0
2012-08-13 13:25:00,35.54,35.55,35.53,35.54,13700.0,25.1207,25.1278,25.1137,25.1207,13700.0
2012-08-13 13:30:00,35.55,35.55,35.52,35.52,15000.0,25.1278,25.1278,25.1066,25.1066,15000.0
2012-08-13 13:35:00,35.52,35.54,35.52,35.54,30900.0,25.1066,25.1207,25.1066,25.1207,30900.0
2012-08-13 13:40:00,35.54,35.55,35.54,35.55,63000.0,25.1207,25.1278,25.1207,25.1278,63000.0
2012-08-13 13:45:00,35.55,35.56,35.54,35.56,54200.0,25.1278,25.1349,25.1207,25.1349,54200.0
2012-08-13 13:50:00,35.55,35.56,35.55,35.55,9700.0,25.1278,25.1349,25.1278,25.1278,9700.0
2012-08-13 13:55:00,35.55,35.56,35.55,35.56,17500.0,25.1278,25.1349,25.1278,25.1349,17500.0
2012-08-13 14:00:00,35.57,35.57,35.56,35.56,10800.0,25.1419,25.1419,25.1349,25.1349,10800.0
2012-08-13 14:05:00,35.56,35.56,35.54,35.55,7800.0,25.1349,25.1349,25.1207,25.1278,7800.0
2012-08-13 14:10:00,35.55,35.58,35.54,35.58,24300.0,25.1278,25.149,25.1207,25.149,24300.0
2012-08-13 14:15:00,35.58,35.58,35.57,35.57,10000.0,25.149,25.149,25.1419,25.1419,10000.0
2012-08-13 14:20:00,35.57,35.6,35.57,35.6,58600.0,25.1419,25.1632,25.1419,25.1632,58600.0
2012-08-13 14:25:00,35.6,35.6,35.58,35.59,273500.0,25.1632,25.1632,25.149,25.1561,273500.0
2012-08-13 14:30:00,35.59,35.6,35.58,35.59,44100.0,25.1561,25.1632,25.149,25.1561,44100.0
2012-08-13 14:35:00,35.6,35.6,35.59,35.6,36000.0,25.1632,25.1632,25.1561,25.1632,36000.0
2012-08-13 14:40:00,35.59,35.6,35.59,35.6,13300.0,25.1561,25.1632,25.1561,25.1632,13300.0
2012-08-13 14:45:00,35.59,35.6,35.58,35.59,15300.0,25.1561,25.1632,25.149,25.1561,15300.0
2012-08-13 14:50:00,35.59,35.61,35.58,35.61,159800.0,25.1561,25.1702,25.149,25.1702,159800.0
2012-08-13 14:55:00,35.61,35.62,35.59,35.59,34400.0,25.1702,25.1773,25.1561,25.1561,34400.0
2012-08-13 15:00:00,35.6,35.61,35.59,35.6,18200.0,25.1632,25.1702,25.1561,25.1632,18200.0
2012-08-13 15:05:00,35.6,35.61,35.59,35.59,279900.0,25.1632,25.1702,25.1561,25.1561,279900.0
2012-08-13 15:10:00,35.59,35.6,35.59,35.59,16200.0,25.1561,25.1632,25.1561,25.1561,16200.0
2012-08-13 15:15:00,35.59,35.6,35.58,35.59,30400.0,25.1561,25.1632,25.149,25.1561,30400.0
2012-08-13 15:20:00,35.59,35.59,35.58,35.59,42600.0,25.1561,25.1561,25.149,25.1561,42600.0
2012-08-13 15:25:00,35.58,35.59,35.58,35.59,97500.0,25.149,25.1561,25.149,25.1561,97500.0
2012-08-13 15:30:00,35.58,35.59,35.57,35.58,132600.0,25.149,25.1561,25.1419,25.149,132600.0
2012-08-13 15:35:00,35.58,35.61,35.58,35.59,24100.0,25.149,25.1702,25.149,25.1561,24100.0
2012-08-13 15:40:00,35.59,35.61,35.59,35.6,44500.0,25.1561,25.1702,25.1561,25.1632,44500.0
2012-08-13 15:45:00,35.6,35.62,35.6,35.61,89700.0,25.1632,25.1773,25.1632,25.1702,89700.0
2012-08-13 15:50:00,35.61,35.61,35.58,35.58,100400.0,25.1702,25.1702,25.149,25.149,100400.0
2012-08-13 15:55:00,35.58,35.62,35.58,35.62,195300.0,25.149,25.1773,25.149,25.1773,195300.0
2012-08-14 09:30:00,35.78,35.78,35.68,35.68,84600.0,25.2904,25.2904,25.2197,25.2197,84600.0
2012-08-14 09:35:00,35.69,35.7,35.67,35.7,30500.0,25.2268,25.2338,25.2126,25.2338,30500.0
2012-08-14 09:40:00,35.69,35.7,35.66,35.67,12800.0,25.2268,25.2338,25.2056,25.2126,12800.0
2012-08-14 09:45:00,35.68,35.69,35.66,35.68,21000.0,25.2197,25.2268,25.2056,25.2197,21000.0
2012-08-14 09:50:00,35.68,35.69,35.67,35.69,26900.0,25.2197,25.2268,25.2126,25.2268,26900.0
2012-08-14 09:55:00,35.68,35.7,35.66,35.7,15700.0,25.2197,25.2338,25.2056,25.2338,15700.0
2012-08-14 10:00:00,35.71,35.73,35.7,35.73,13500.0,25.2409,25.255,25.2338,25.255,13500.0
2012-08-14 10:05:00,35.72,35.73,35.7,35.72,58000.0,25.248,25.255,25.2338,25.248,58000.0
2012-08-14 10:10:00,35.71,35.75,35.71,35.73,24100.0,25.2409,25.2692,25.2409,25.255,24100.0
2012-08-14 10:15:00,35.73,35.75,35.72,35.74,26900.0,25.255,25.2692,25.248,25.2621,26900.0
2012-08-14 10:20:00,35.74,35.75,35.73,35.74,18600.0,25.2621,25.2692,25.255,25.2621,18600.0
2012-08-14 10:25:00,35.74,35.75,35.73,35.74,20900.0,25.2621,25.2692,25.255,25.2621,20900.0
2012-08-14 10:30:00,35.73,35.73,35.7,35.72,101100.0,25.255,25.255,25.2338,25.248,101100.0
2012-08-14 10:35:00,35.72,35.72,35.71,35.72,35300.0,25.248,25.248,25.2409,25.248,35300.0
2012-08-14 10:40:00,35.72,35.72,35.71,35.72,23000.0,25.248,25.248,25.2409,25.248,23000.0
2012-08-14 10:45:00,35.71,35.74,35.71,35.73,69500.0,25.2409,25.2621,25.2409,25.255,69500.0
2012-08-14 10:50:00,35.74,35.75,35.73,35.74,21500.0,25.2621,25.2692,25.255,25.2621,21500.0
2012-08-14 10:55:00,35.74,35.75,35.73,35.74,137800.0,25.2621,25.2692,25.255,25.2621,137800.0
2012-08-14 11:00:00,35.73,35.76,35.73,35.76,163400.0,25.255,25.2762,25.255,25.2762,163400.0
2012-08-14 11:05:00,35.76,35.76,35.75,35.76,10100.0,25.2762,25.2762,25.2692,25.2762,10100.0
2012-08-14 11:10:00,35.76,35.76,35.74,35.76,13900.0,25.2762,25.2762,25.2621,25.2762,13900.0
2012-08-14 11:15:00,35.76,35.76,35.75,35.76,6700.0,25.2762,25.2762,25.2692,25.2762,6700.0
2012-08-14 11:20:00,35.75,35.76,35.74,35.75,13500.0,25.2692,25.2762,25.2621,25.2692,13500.0
2012-08-14 11:25:00,35.75,35.76,35.75,35.76,16300.0,25.2692,25.2762,25.2692,25.2762,16300.0
2012-08-14 11:30:00,35.76,35.77,35.76,35.77,12600.0,25.2762,25.2833,25.2762,25.2833,12600.0
2012-08-14 11:35:00,35.76,35.77,35.76,35.76,7400.0,25.2762,25.2833,25.2762,25.2762,7400.0
2012-08-14 11:40:00,35.76,35.78,35.76,35.78,102300.0,25.2762,25.2904,25.2762,25.2904,102300.0
2012-08-14 11:45:00,35.79,35.81,35.78,35.81,16900.0,25.2975,25.3116,25.2904,25.3116,16900.0
2012-08-14 11:50:00,35.8,35.81,35.79,35.79,13300.0,25.3045,25.3116,25.2975,25.2975,13300.0
2012-08-14 11:55:00,35.8,35.8,35.79,35.79,19800.0,25.3045,25.3045,25.2975,25.2975,19800.0
2012-08-14 12:00:00,35.79,35.81,35.79,35.8,63300.0,25.2975,25.3116,25.2975,25.3045,63300.0
2012-08-14 12:05:00,35.8,35.8,35.78,35.79,7200.0,25.3045,25.3045,25.2904,25.2975,7200.0
2012-08-14 12:10:00,35.79,35.79,35.76,35.77,95800.0,25.2975,25.2975,25.2762,25.2833,95800.0
2012-08-14 12:15:00,35.77,35.78,35.76,35.77,25200.0,25.2833,25.2904,25.2762,25.2833,25200.0
2012-08-14 12:20:00,35.76,35.77,35.75,35.76,10800.0,25.2762,25.2833,25.2692,25.2762,10800.0
2012-08-14 12:25:00,35.77,35.77,35.75,35.77,50900.0,25.2833,25.2833,25.2692,25.2833,50900.0
2012-08-14 12:30:00,35.77,35.79,35.76,35.77,75800.0,25.2833,25.2975,25.2762,25.2833,75800.0
2012-08-14 12:35:00,35.77,35.78,35.76,35.76,90100.0,25.2833,25.2904,25.2762,25.2762,90100.0
2012-08-14 12:40:00,35.76,35.77,35.75,35.76,58200.0,25.2762,25.2833,25.2692,25.2762,58200.0
2012-08-14 12:45:00,35.75,35.76,35.74,35.76,43800.0,25.2692,25.2762,25.2621,25.2762,43800.0
2012-08-14 12:50:00,35.75,35.76,35.75,35.75,29000.0,25.2692,25.2762,25.2692,25.2692,29000.0
2012-08-14 12:55:00,35.75,35.75,35.74,35.75,1900.0,25.2692,25.2692,25.2621,25.2692,1900.0
2012-08-14 13:00:00,35.75,35.77,35.74,35.77,10000.0,25.2692,25.2833,25.2621,25.2833,10000.0
2012-08-14 13:05:00,35.76,35.77,35.75,35.76,10700.0,25.2762,25.2833,25.2692,25.2762,10700.0
2012-08-14 13:10:00,35.76,35.76,35.75,35.76,17100.0,25.2762,25.2762,25.2692,25.2762,17100.0
2012-08-14 13:15:00,35.76,35.76,35.74,35.75,10000.0,25.2762,25.2762,25.2621,25.2692,10000.0
2012-08-14 13:20:00,35.75,35.75,35.73,35.75,5700.0,25.2692,25.2692,25.255,25.2692,5700.0
2012-08-14 13:25:00,35.75,35.76,35.75,35.76,7800.0,25.2692,25.2762,25.2692,25.2762,7800.0
2012-08-14 13:30:00,35.76,35.76,35.75,35.76,3300.0,25.2762,25.2762,25.2692,25.2762,3300.0
2012-08-14 13:35:00,35.75,35.76,35.75,35.76,2400.0,25.2692,25.2762,25.2692,25.2762,2400.0
2012-08-14 13:40:00,35.75,35.77,35.75,35.77,6200.0,25.2692,25.2833,25.2692,25.2833,6200.0
2012-08-14 13:45:00,35.77,35.79,35.77,35.78,33200.0,25.2833,25.2975,25.2833,25.2904,33200.0
2012-08-14 13:50:00,35.77,35.79,35.77,35.78,26500.0,25.2833,25.2975,25.2833,25.2904,26500.0
2012-08-14 13:55:00,35.78,35.79,35.77,35.79,8900.0,25.2904,25.2975,25.2833,25.2975,8900.0
2012-08-14 14:00:00,35.78,35.79,35.78,35.79,9600.0,25.2904,25.2975,25.2904,25.2975,9600.0
2012-08-14 14:05:00,35.78,35.79,35.78,35.79,20100.0,25.2904,25.2975,25.2904,25.2975,20100.0
2012-08-14 14:10:00,35.79,35.8,35.78,35.79,46300.0,25.2975,25.3045,25.2904,25.2975,46300.0
2012-08-14 14:15:00,35.79,35.79,35.77,35.78,35300.0,25.2975,25.2975,25.2833,25.2904,35300.0
2012-08-14 14:20:00,35.78,35.78,35.77,35.78,20500.0,25.2904,25.2904,25.2833,25.2904,20500.0
2012-08-14 14:25:00,35.78,35.78,35.77,35.78,12700.0,25.2904,25.2904,25.2833,25.2904,12700.0
2012-08-14 14:30:00,35.78,35.79,35.78,35.79,16800.0,25.2904,25.2975,25.2904,25.2975,16800.0
2012-08-14 14:35:00,35.79,35.79,35.78,35.79,21200.0,25.2975,25.2975,25.2904,25.2975,21200.0
2012-08-14 14:40:00,35.79,35.79,35.77,35.78,30500.0,25.2975,25.2975,25.2833,25.2904,30500.0
2012-08-14 14:45:00,35.78,35.79,35.77,35.79,17400.0,25.2904,25.2975,25.2833,25.2975,17400.0
2012-08-14 14:50:00,35.78,35.79,35.78,35.79,30800.0,25.2904,25.2975,25.2904,25.2975,30800.0
2012-08-14 14:55:00,35.79,35.8,35.78,35.8,27100.0,25.2975,25.3045,25.2904,25.3045,27100.0
2012-08-14 15:00:00,35.8,35.8,35.78,35.79,26900.0,25.3045,25.3045,25.2904,25.2975,26900.0
2012-08-14 15:05:00,35.79,35.8,35.78,35.78,40000.0,25.2975,25.3045,25.2904,25.2904,40000.0
2012-08-14 15:10:00,35.79,35.8,35.76,35.77,47700.0,25.2975,25.3045,25.2762,25.2833,47700.0
2012-08-14 15:15:00,35.77,35.78,35.76,35.78,14600.0,25.2833,25.2904,25.2762,25.2904,14600.0
2012-08-14 15:20:00,35.77,35.78,35.77,35.78,16600.0,25.2833,25.2904,25.2833,25.2904,16600.0
2012-08-14 15:25:00,35.78,35.79,35.77,35.79,36200.0,25.2904,25.2975,25.2833,25.2975,36200.0
2012-08-14 15:30:00,35.78,35.78,35.75,35.76,82100.0,25.2904,25.2904,25.2692,25.2762,82100.0
2012-08-14 15:35:00,35.76,35.76,35.72,35.73,103900.0,25.2762,25.2762,25.248,25.255,103900.0
2012-08-14 15:40:00,35.72,35.73,35.7,35.71,75000.0,25.248,25.255,25.2338,25.2409,75000.0
2012-08-14 15:45:00,35.71,35.74,35.7,35.74,111600.0,25.2409,25.2621,25.2338,25.2621,111600.0
2012-08-14 15:50:00,35.73,35.73,35.69,35.71,139200.0,25.255,25.255,25.2268,25.2409,139200.0
2012-08-14 15:55:00,35.71,35.77,35.7,35.76,415700.0,25.2409,25.2833,25.2338,25.2762,415700.0
2012-08-15 09:30:00,35.83,35.83,35.73,35.75,51100.0,25.3257,25.3257,25.255,25.2692,51100.0
2012-08-15 09:35:00,35.74,35.75,35.71,35.73,7000.0,25.2621,25.2692,25.2409,25.255,7000.0
2012-08-15 09:40:00,35.73,35.76,35.73,35.75,19500.0,25.255,25.2762,25.255,25.2692,19500.0
2012-08-15 09:45:00,35.76,35.81,35.76,35.81,56400.0,25.2762,25.3116,25.2762,25.3116,56400.0
2012-08-15 09:50:00,35.8,35.81,35.8,35.81,46800.0,25.3045,25.3116,25.3045,25.3116,46800.0
2012-08-15 09:55:00,35.81,35.82,35.8,35.8,34900.0,25.3116,25.3187,25.3045,25.3045,34900.0
2012-08-15 10:00:00,35.81,35.82,35.81,35.82,11600.0,25.3116,25.3187,25.3116,25.3187,11600.0
2012-08-15 10:05:00,35.82,35.85,35.82,35.84,53400.0,25.3187,25.3399,25.3187,25.3328,53400.0
2012-08-15 10:10:00,35.84,35.86,35.84,35.84,33100.0,25.3328,25.3469,25.3328,25.3328,33100.0
2012-08-15 10:15:00,35.84,35.87,35.84,35.86,35400.0,25.3328,25.354,25.3328,25.3469,35400.0
2012-08-15 10:20:00,35.86,35.87,35.86,35.86,16100.0,25.3469,25.354,25.3469,25.3469,16100.0
2012-08-15 10:25:00,35.86,35.88,35.85,35.85,35700.0,25.3469,25.3611,25.3399,25.3399,35700.0
2012-08-15 10:30:00,35.86,35.87,35.86,35.86,22500.0,25.3469,25.354,25.3469,25.3469,22500.0
2012-08-15 10:35:00,35.86,35.87,35.86,35.86,51400.0,25.3469,25.354,25.3469,25.3469,51400.0
2012-08-15 10:40:00,35.86,35.87,35.83,35.84,85000.0,25.3469,25.354,25.3257,25.3328,85000.0
2012-08-15 10:45:00,35.83,35.84,35.82,35.83,19400.0,25.3257,25.3328,25.3187,25.3257,19400.0
2012-08-15 10:50:00,35.83,35.84,35.83,35.84,5000.0,25.3257,25.3328,25.3257,25.3328,5000.0
2012-08-15 10:55:00,35.84,35.84,35.82,35.83,49000.0,25.3328,25.3328,25.3187,25.3257,49000.0
2012-08-15 11:00:00,35.82,35.82,35.81,35.82,12600.0,25.3187,25.3187,25.3116,25.3187,12600.0
2012-08-15 11:05:00,35.82,35.84,35.81,35.84,26000.0,25.3187,25.3328,25.3116,25.3328,26000.0
2012-08-15 11:10:00,35.83,35.84,35.82,35.82,42400.0,25.3257,25.3328,25.3187,25.3187,42400.0
2012-08-15 11:15:00,35.83,35.83,35.82,35.83,3300.0,25.3257,25.3257,25.3187,25.3257,3300.0
2012-08-15 11:20:00,35.82,35.82,35.8,35.82,26700.0,25.3187,25.3187,25.3045,25.3187,26700.0
2012-08-15 11:25:00,35.81,35.81,35.8,35.8,10300.0,25.3116,25.3116,25.3045,25.3045,10300.0
2012-08-15 11:30:00,35.79,35.8,35.78,35.78,17400.0,25.2975,25.3045,25.2904,25.2904,17400.0
2012-08-15 11:35:00,35.78,35.79,35.77,35.78,15600.0,25.2904,25.2975,25.2833,25.2904,15600.0
2012-08-15 11:40:00,35.77,35.79,35.77,35.79,21200.0,25.2833,25.2975,25.2833,25.2975,21200.0
2012-08-15 11:45:00,35.79,35.79,35.78,35.78,13000.0,25.2975,25.2975,25.2904,25.2904,13000.0
2012-08-15 11:50:00,35.79,35.79,35.77,35.78,18400.0,25.2975,25.2975,25.2833,25.2904,18400.0
2012-08-15 11:55:00,35.77,35.78,35.77,35.77,8900.0,25.2833,25.2904,25.2833,25.2833,8900.0
2012-08-15 12:00:00,35.78,35.79,35.78,35.79,15700.0,25.2904,25.2975,25.2904,25.2975,15700.0
2012-08-15 12:05:00,35.78,35.79,35.78,35.79,6900.0,25.2904,25.2975,25.2904,25.2975,6900.0
2012-08-15 12:10:00,35.79,35.79,35.76,35.76,3200.0,25.2975,25.2975,25.2762,25.2762,3200.0
2012-08-15 12:15:00,35.77,35.77,35.76,35.76,1500.0,25.2833,25.2833,25.2762,25.2762,1500.0
2012-08-15 12:20:00,35.76,35.79,35.76,35.78,20700.0,25.2762,25.2975,25.2762,25.2904,20700.0
2012-08-15 12:25:00,35.78,35.79,35.77,35.77,24800.0,25.2904,25.2975,25.2833,25.2833,24800.0
2012-08-15 12:30:00,35.77,35.78,35.77,35.78,23800.0,25.2833,25.2904,25.2833,25.2904,23800.0
2012-08-15 12:35:00,35.79,35.79,35.77,35.77,23500.0,25.2975,25.2975,25.2833,25.2833,23500.0
2012-08-15 12:40:00,35.77,35.77,35.76,35.77,14500.0,25.2833,25.2833,25.2762,25.2833,14500.0
2012-08-15 12:45:00,35.76,35.77,35.75,35.76,31200.0,25.2762,25.2833,25.2692,25.2762,31200.0
2012-08-15 12:50:00,35.76,35.77,35.75,35.76,22500.0,25.2762,25.2833,25.2692,25.2762,22500.0
2012-08-15 12:55:00,35.77,35.77,35.75,35.75,14600.0,25.2833,25.2833,25.2692,25.2692,14600.0
2012-08-15 13:00:00,35.75,35.76,35.75,35.76,16600.0,25.2692,25.2762,25.2692,25.2762,16600.0
2012-08-15 13:05:00,35.76,35.76,35.74,35.75,46800.0,25.2762,25.2762,25.2621,25.2692,46800.0
2012-08-15 13:10:00,35.76,35.76,35.75,35.76,14300.0,25.2762,25.2762,25.2692,25.2762,14300.0
2012-08-15 13:15:00,35.75,35.76,35.75,35.75,42300.0,25.2692,25.2762,25.2692,25.2692,42300.0
2012-08-15 13:20:00,35.76,35.76,35.74,35.74,23700.0,25.2762,25.2762,25.2621,25.2621,23700.0
2012-08-15 13:25:00,35.75,35.76,35.74,35.76,21800.0,25.2692,25.2762,25.2621,25.2762,21800.0
2012-08-15 13:30:00,35.76,35.76,35.74,35.74,29800.0,25.2762,25.2762,25.2621,25.2621,29800.0
2012-08-15 13:35:00,35.74,35.75,35.74,35.74,66800.0,25.2621,25.2692,25.2621,25.2621,66800.0
2012-08-15 13:40:00,35.75,35.75,35.74,35.75,26100.0,25.2692,25.2692,25.2621,25.2692,26100.0
2012-08-15 13:45:00,35.75,35.75,35.74,35.74,57600.0,25.2692,25.2692,25.2621,25.2621,57600.0
2012-08-15 13:50:00,35.74,35.75,35.73,35.75,30100.0,25.2621,25.2692,25.255,25.2692,30100.0
2012-08-15 13:55:00,35.75,35.75,35.73,35.74,14500.0,25.2692,25.2692,25.255,25.2621,14500.0
2012-08-15 14:00:00,35.74,35.75,35.73,35.75,29100.0,25.2621,25.2692,25.255,25.2692,29100.0
2012-08-15 14:05:00,35.75,35.75,35.73,35.73,29000.0,25.2692,25.2692,25.255,25.255,29000.0
2012-08-15 14:10:00,35.73,35.74,35.73,35.73,20900.0,25.255,25.2621,25.255,25.255,20900.0
2012-08-15 14:15:00,35.74,35.76,35.73,35.76,25900.0,25.2621,25.2762,25.255,25.2762,25900.0
2012-08-15 14:20:00,35.76,35.76,35.75,35.75,28300.0,25.2762,25.2762,25.2692,25.2692,28300.0
2012-08-15 14:25:00,35.76,35.77,35.76,35.76,65700.0,25.2762,25.2833,25.2762,25.2762,65700.0
2012-08-15 14:30:00,35.76,35.78,35.76,35.77,45900.0,25.2762,25.2904,25.2762,25.2833,45900.0
2012-08-15 14:35:00,35.77,35.78,35.77,35.78,16700.0,25.2833,25.2904,25.2833,25.2904,16700.0
2012-08-15 14:40:00,35.77,35.8,35.77,35.79,58600.0,25.2833,25.3045,25.2833,25.2975,58600.0
2012-08-15 14:45:00,35.8,35.8,35.79,35.8,15700.0,25.3045,25.3045,25.2975,25.3045,15700.0
2012-08-15 14:50:00,35.79,35.82,35.79,35.81,111100.0,25.2975,25.3187,25.2975,25.3116,111100.0
2012-08-15 14:55:00,35.8,35.8,35.79,35.79,51900.0,25.3045,25.3045,25.2975,25.2975,51900.0
2012-08-15 15:00:00,35.79,35.8,35.79,35.79,45900.0,25.2975,25.3045,25.2975,25.2975,45900.0
2012-08-15 15:05:00,35.79,35.79,35.78,35.78,14700.0,25.2975,25.2975,25.2904,25.2904,14700.0
2012-08-15 15:10:00,35.78,35.79,35.77,35.78,12400.0,25.2904,25.2975,25.2833,25.2904,12400.0
2012-08-15 15:15:00,35.78,35.79,35.77,35.79,83700.0,25.2904,25.2975,25.2833,25.2975,83700.0
2012-08-15 15:20:00,35.78,35.79,35.78,35.79,17800.0,25.2904,25.2975,25.2904,25.2975,17800.0
2012-08-15 15:25:00,35.79,35.79,35.76,35.77,56300.0,25.2975,25.2975,25.2762,25.2833,56300.0
2012-08-15 15:30:00,35.77,35.77,35.76,35.77,11400.0,25.2833,25.2833,25.2762,25.2833,11400.0
2012-08-15 15:35:00,35.76,35.77,35.76,35.77,25700.0,25.2762,25.2833,25.2762,25.2833,25700.0
2012-08-15 15:40:00,35.76,35.79,35.75,35.79,83400.0,25.2762,25.2975,25.2692,25.2975,83400.0
2012-08-15 15:45:00,35.79,35.79,35.77,35.78,92800.0,25.2975,25.2975,25.2833,25.2904,92800.0
2012-08-15 15:50:00,35.78,35.8,35.77,35.8,42400.0,25.2904,25.3045,25.2833,25.3045,42400.0
2012-08-15 15:55:00,35.8,35.8,35.77,35.79,190700.0,25.3045,25.3045,25.2833,25.2975,190700.0
2012-08-16 09:30:00,35.72,35.76,35.65,35.69,125500.0,25.248,25.2762,25.1985,25.2268,125500.0
2012-08-16 09:35:00,35.69,35.7,35.67,35.67,17900.0,25.2268,25.2338,25.2126,25.2126,17900.0
2012-08-16 09:40:00,35.66,35.66,35.63,35.65,38600.0,25.2056,25.2056,25.1844,25.1985,38600.0
2012-08-16 09:45:00,35.65,35.65,35.63,35.63,44000.0,25.1985,25.1985,25.1844,25.1844,44000.0
2012-08-16 09:50:00,35.64,35.65,35.63,35.63,59600.0,25.1914,25.1985,25.1844,25.1844,59600.0
2012-08-16 09:55:00,35.62,35.64,35.62,35.64,19200.0,25.1773,25.1914,25.1773,25.1914,19200.0
2012-08-16 10:00:00,35.63,35.65,35.62,35.64,25600.0,25.1844,25.1985,25.1773,25.1914,25600.0
2012-08-16 10:05:00,35.64,35.65,35.63,35.65,22800.0,25.1914,25.1985,25.1844,25.1985,22800.0
2012-08-16 10:10:00,35.65,35.66,35.64,35.65,31600.0,25.1985,25.2056,25.1914,25.1985,31600.0
2012-08-16 10:15:00,35.66,35.66,35.63,35.64,33000.0,25.2056,25.2056,25.1844,25.1914,33000.0
2012-08-16 10:20:00,35.65,35.66,35.63,35.63,268900.0,25.1985,25.2056,25.1844,25.1844,268900.0
2012-08-16 10:25:00,35.64,35.65,35.63,35.64,18100.0,25.1914,25.1985,25.1844,25.1914,18100.0
2012-08-16 10:30:00,35.64,35.65,35.64,35.65,5500.0,25.1914,25.1985,25.1914,25.1985,5500.0
2012-08-16 10:35:00,35.65,35.69,35.64,35.68,104300.0,25.1985,25.2268,25.1914,25.2197,104300.0
2012-08-16 10:40:00,35.69,35.7,35.68,35.69,116100.0,25.2268,25.2338,25.2197,25.2268,116100.0
2012-08-16 10:45:00,35.69,35.69,35.66,35.67,133100.0,25.2268,25.2268,25.2056,25.2126,133100.0
2012-08-16 10:50:00,35.68,35.69,35.67,35.68,28100.0,25.2197,25.2268,25.2126,25.2197,28100.0
2012-08-16 10:55:00,35.68,35.69,35.68,35.68,31500.0,25.2197,25.2268,25.2197,25.2197,31500.0
2012-08-16 11:00:00,35.68,35.68,35.67,35.68,6800.0,25.2197,25.2197,25.2126,25.2197,6800.0
2012-08-16 11:05:00,35.68,35.69,35.67,35.68,71500.0,25.2197,25.2268,25.2126,25.2197,71500.0
2012-08-16 11:10:00,35.68,35.7,35.67,35.69,29500.0,25.2197,25.2338,25.2126,25.2268,29500.0
2012-08-16 11:15:00,35.7,35.73,35.69,35.73,15100.0,25.2338,25.255,25.2268,25.255,15100.0
2012-08-16 11:20:00,35.73,35.73,35.71,35.72,16800.0,25.255,25.255,25.2409,25.248,16800.0
2012-08-16 11:25:00,35.72,35.73,35.71,35.72,28200.0,25.248,25.255,25.2409,25.248,28200.0
2012-08-16 11:30:00,35.73,35.73,35.72,35.72,7400.0,25.255,25.255,25.248,25.248,7400.0
2012-08-16 11:35:00,35.72,35.74,35.72,35.73,14800.0,25.248,25.2621,25.248,25.255,14800.0
2012-08-16 11:40:00,35.73,35.73,35.72,35.73,8400.0,25.255,25.255,25.248,25.255,8400.0
2012-08-16 11:45:00,35.73,35.74,35.73,35.73,9300.0,25.255,25.2621,25.255,25.255,9300.0
2012-08-16 11:50:00,35.73,35.75,35.72,35.74,31400.0,25.255,25.2692,25.248,25.2621,31400.0
2012-08-16 11:55:00,35.73,35.74,35.72,35.73,17400.0,25.255,25.2621,25.248,25.255,17400.0
2012-08-16 12:00:00,35.73,35.74,35.72,35.73,10200.0,25.255,25.2621,25.248,25.255,10200.0
2012-08-16 12:05:00,35.72,35.73,35.72,35.72,8600.0,25.248,25.255,25.248,25.248,8600.0
2012-08-16 12:10:00,35.72,35.74,35.72,35.74,5300.0,25.248,25.2621,25.248,25.2621,5300.0
2012-08-16 12:15:00,35.73,35.75,35.73,35.74,28600.0,25.255,25.2692,25.255,25.2621,28600.0
2012-08-16 12:20:00,35.73,35.75,35.73,35.74,39100.0,25.255,25.2692,25.255,25.2621,39100.0
2012-08-16 12:25:00,35.75,35.75,35.73,35.74,28700.0,25.2692,25.2692,25.255,25.2621,28700.0
2012-08-16 12:30:00,35.74,35.74,35.72,35.72,266300.0,25.2621,25.2621,25.248,25.248,266300.0
2012-08-16 12:35:00,35.73,35.73,35.72,35.73,28200.0,25.255,25.255,25.248,25.255,28200.0
2012-08-16 12:40:00,35.73,35.75,35.73,35.74,28700.0,25.255,25.2692,25.255,25.2621,28700.0
2012-08-16 12:45:00,35.74,35.74,35.73,35.73,1200.0,25.2621,25.2621,25.255,25.255,1200.0
2012-08-16 12:50:00,35.73,35.75,35.73,35.75,63800.0,25.255,25.2692,25.255,25.2692,63800.0
2012-08-16 12:55:00,35.75,35.76,35.75,35.76,31100.0,25.2692,25.2762,25.2692,25.2762,31100.0
2012-08-16 13:00:00,35.76,35.76,35.75,35.75,12100.0,25.2762,25.2762,25.2692,25.2692,12100.0
2012-08-16 13:05:00,35.75,35.77,35.75,35.76,15600.0,25.2692,25.2833,25.2692,25.2762,15600.0
2012-08-16 13:10:00,35.77,35.78,35.76,35.77,57300.0,25.2833,25.2904,25.2762,25.2833,57300.0
2012-08-16 13:15:00,35.78,35.78,35.76,35.77,28200.0,25.2904,25.2904,25.2762,25.2833,28200.0
2012-08-16 13:20:00,35.77,35.78,35.76,35.76,18500.0,25.2833,25.2904,25.2762,25.2762,18500.0
2012-08-16 13:25:00,35.76,35.77,35.76,35.77,11100.0,25.2762,25.2833,25.2762,25.2833,11100.0
2012-08-16 13:30:00,35.77,35.78,35.77,35.77,11200.0,25.2833,25.2904,25.2833,25.2833,11200.0
2012-08-16 13:35:00,35.78,35.79,35.77,35.79,26700.0,25.2904,25.2975,25.2833,25.2975,26700.0
2012-08-16 13:40:00,35.79,35.79,35.77,35.78,41000.0,25.2975,25.2975,25.2833,25.2904,41000.0
2012-08-16 13:45:00,35.78,35.78,35.77,35.78,11900.0,25.2904,25.2904,25.2833,25.2904,11900.0
2012-08-16 13:50:00,35.78,35.79,35.77,35.78,16200.0,25.2904,25.2975,25.2833,25.2904,16200.0
2012-08-16 13:55:00,35.78,35.79,35.77,35.78,20700.0,25.2904,25.2975,25.2833,25.2904,20700.0
2012-08-16 14:00:00,35.77,35.79,35.77,35.78,12900.0,25.2833,25.2975,25.2833,25.2904,12900.0
2012-08-16 14:05:00,35.79,35.82,35.79,35.81,16200.0,25.2975,25.3187,25.2975,25.3116,16200.0
2012-08-16 14:10:00,35.81,35.82,35.8,35.81,8800.0,25.3116,25.3187,25.3045,25.3116,8800.0
2012-08-16 14:15:00,35.81,35.81,35.79,35.8,6000.0,25.3116,25.3116,25.2975,25.3045,6000.0
2012-08-16 14:20:00,35.8,35.81,35.8,35.81,5800.0,25.3045,25.3116,25.3045,25.3116,5800.0
2012-08-16 14:25:00,35.8,35.8,35.8,35.8,29400.0,25.3045,25.3045,25.3045,25.3045,29400.0
2012-08-16 14:30:00,35.81,35.85,35.81,35.85,125200.0,25.3116,25.3399,25.3116,25.3399,125200.0
2012-08-16 14:35:00,35.85,35.86,35.85,35.85,9400.0,25.3399,25.3469,25.3399,25.3399,9400.0
2012-08-16 14:40:00,35.85,35.87,35.84,35.87,75700.0,25.3399,25.354,25.3328,25.354,75700.0
2012-08-16 14:45:00,35.87,35.87,35.85,35.85,19100.0,25.354,25.354,25.3399,25.3399,19100.0
2012-08-16 14:50:00,35.86,35.86,35.84,35.84,25700.0,25.3469,25.3469,25.3328,25.3328,25700.0
2012-08-16 14:55:00,35.84,35.85,35.83,35.83,17800.0,25.3328,25.3399,25.3257,25.3257,17800.0
2012-08-16 15:00:00,35.83,35.83,35.82,35.83,43700.0,25.3257,25.3257,25.3187,25.3257,43700.0
2012-08-16 15:05:00,35.83,35.83,35.82,35.83,38600.0,25.3257,25.3257,25.3187,25.3257,38600.0
2012-08-16 15:10:00,35.82,35.83,35.82,35.83,233800.0,25.3187,25.3257,25.3187,25.3257,233800.0
2012-08-16 15:15:00,35.83,35.84,35.82,35.83,18500.0,25.3257,25.3328,25.3187,25.3257,18500.0
2012-08-16 15:20:00,35.84,35.84,35.83,35.84,34600.0,25.3328,25.3328,25.3257,25.3328,34600.0
2012-08-16 15:25:00,35.84,35.85,35.83,35.84,36700.0,25.3328,25.3399,25.3257,25.3328,36700.0
2012-08-16 15:30:00,35.84,35.85,35.83,35.84,81300.0,25.3328,25.3399,25.3257,25.3328,81300.0
2012-08-16 15:35:00,35.84,35.85,35.83,35.84,61100.0,25.3328,25.3399,25.3257,25.3328,61100.0
2012-08-16 15:40:00,35.85,35.85,35.83,35.84,105500.0,25.3399,25.3399,25.3257,25.3328,105500.0
2012-08-16 15:45:00,35.84,35.85,35.83,35.83,117600.0,25.3328,25.3399,25.3257,25.3257,117600.0
2012-08-16 15:50:00,35.83,35.84,35.81,35.83,242600.0,25.3257,25.3328,25.3116,25.3257,242600.0
2012-08-16 15:55:00,35.83,35.86,35.82,35.85,442900.0,25.3257,25.3469,25.3187,25.3399,442900.0
2012-08-17 09:30:00,35.86,35.93,35.86,35.89,48300.0,25.3469,25.3964,25.3469,25.3681,48300.0
2012-08-17 09:35:00,35.89,35.9,35.82,35.83,75800.0,25.3681,25.3752,25.3187,25.3257,75800.0
2012-08-17 09:40:00,35.83,35.84,35.81,35.83,28000.0,25.3257,25.3328,25.3116,25.3257,28000.0
2012-08-17 09:45:00,35.83,35.86,35.83,35.85,51700.0,25.3257,25.3469,25.3257,25.3399,51700.0
2012-08-17 09:50:00,35.84,35.87,35.82,35.86,45500.0,25.3328,25.354,25.3187,25.3469,45500.0
2012-08-17 09:55:00,35.85,35.86,35.84,35.84,21900.0,25.3399,25.3469,25.3328,25.3328,21900.0
2012-08-17 10:00:00,35.85,35.87,35.84,35.84,38500.0,25.3399,25.354,25.3328,25.3328,38500.0
2012-08-17 10:05:00,35.85,35.87,35.84,35.86,29900.0,25.3399,25.354,25.3328,25.3469,29900.0
2012-08-17 10:10:00,35.86,35.87,35.85,35.86,16700.0,25.3469,25.354,25.3399,25.3469,16700.0
2012-08-17 10:15:00,35.86,35.87,35.85,35.86,20100.0,25.3469,25.354,25.3399,25.3469,20100.0
2012-08-17 10:20:00,35.87,35.89,35.86,35.88,40500.0,25.354,25.3681,25.3469,25.3611,40500.0
2012-08-17 10:25:00,35.88,35.89,35.87,35.88,68000.0,25.3611,25.3681,25.354,25.3611,68000.0
2012-08-17 10:30:00,35.89,35.89,35.87,35.88,45300.0,25.3681,25.3681,25.354,25.3611,45300.0
2012-08-17 10:35:00,35.88,35.89,35.86,35.88,87200.0,25.3611,25.3681,25.3469,25.3611,87200.0
2012-08-17 10:40:00,35.89,35.9,35.88,35.89,46800.0,25.3681,25.3752,25.3611,25.3681,46800.0
2012-08-17 10:45:00,35.89,35.9,35.88,35.88,27500.0,25.3681,25.3752,25.3611,25.3611,27500.0
2012-08-17 10:50:00,35.88,35.91,35.88,35.9,52000.0,25.3611,25.3823,25.3611,25.3752,52000.0
2012-08-17 10:55:00,35.9,35.92,35.9,35.9,26200.0,25.3752,25.3893,25.3752,25.3752,26200.0
2012-08-17 11:00:00,35.9,35.91,35.89,35.9,27300.0,25.3752,25.3823,25.3681,25.3752,27300.0
2012-08-17 11:05:00,35.9,35.91,35.89,35.91,66900.0,25.3752,25.3823,25.3681,25.3823,66900.0
2012-08-17 11:10:00,35.9,35.92,35.9,35.91,52900.0,25.3752,25.3893,25.3752,25.3823,52900.0
2012-08-17 11:15:00,35.91,35.91,35.89,35.89,40700.0,25.3823,25.3823,25.3681,25.3681,40700.0
2012-08-17 11:20:00,35.9,35.91,35.9,35.91,25600.0,25.3752,25.3823,25.3752,25.3823,25600.0
2012-08-17 11:25:00,35.91,35.91,35.89,35.89,30200.0,25.3823,25.3823,25.3681,25.3681,30200.0
2012-08-17 11:30:00,35.89,35.89,35.85,35.85,366000.0,25.3681,25.3681,25.3399,25.3399,366000.0
2012-08-17 11:35:00,35.85,35.87,35.85,35.85,308000.0,25.3399,25.354,25.3399,25.3399,308000.0
2012-08-17 11:40:00,35.86,35.87,35.85,35.87,58900.0,25.3469,25.354,25.3399,25.354,58900.0
2012-08-17 11:45:00,35.87,35.88,35.86,35.87,28400.0,25.354,25.3611,25.3469,25.354,28400.0
2012-08-17 11:50:00,35.87,35.89,35.87,35.88,45700.0,25.354,25.3681,25.354,25.3611,45700.0
2012-08-17 11:55:00,35.88,35.89,35.87,35.89,35000.0,25.3611,25.3681,25.354,25.3681,35000.0
2012-08-17 12:00:00,35.89,35.9,35.88,35.89,28700.0,25.3681,25.3752,25.3611,25.3681,28700.0
2012-08-17 12:05:00,35.9,35.9,35.89,35.9,15700.0,25.3752,25.3752,25.3681,25.3752,15700.0
2012-08-17 12:10:00,35.9,35.9,35.89,35.9,15400.0,25.3752,25.3752,25.3681,25.3752,15400.0
2012-08-17 12:15:00,35.9,35.9,35.89,35.89,16500.0,25.3752,25.3752,25.3681,25.3681,16500.0
2012-08-17 12:20:00,35.89,35.9,35.88,35.9,68200.0,25.3681,25.3752,25.3611,25.3752,68200.0
2012-08-17 12:25:00,35.9,35.9,35.89,35.9,54700.0,25.3752,25.3752,25.3681,25.3752,54700.0
2012-08-17 12:30:00,35.9,35.9,35.88,35.88,19700.0,25.3752,25.3752,25.3611,25.3611,19700.0
2012-08-17 12:35:00,35.88,35.89,35.87,35.87,24200.0,25.3611,25.3681,25.354,25.354,24200.0
2012-08-17 12:40:00,35.87,35.89,35.87,35.88,91600.0,25.354,25.3681,25.354,25.3611,91600.0
2012-08-17 12:45:00,35.88,35.89,35.87,35.88,13000.0,25.3611,25.3681,25.354,25.3611,13000.0
2012-08-17 12:50:00,35.88,35.88,35.86,35.86,22900.0,25.3611,25.3611,25.3469,25.3469,22900.0
2012-08-17 12:55:00,35.86,35.87,35.85,35.86,54900.0,25.3469,25.354,25.3399,25.3469,54900.0
2012-08-17 13:00:00,35.86,35.87,35.85,35.87,38500.0,25.3469,25.354,25.3399,25.354,38500.0
2012-08-17 13:05:00,35.87,35.87,35.86,35.87,13900.0,25.354,25.354,25.3469,25.354,13900.0
2012-08-17 13:10:00,35.86,35.87,35.84,35.84,124900.0,25.3469,25.354,25.3328,25.3328,124900.0
2012-08-17 13:15:00,35.84,35.86,35.84,35.86,45200.0,25.3328,25.3469,25.3328,25.3469,45200.0
2012-08-17 13:20:00,35.85,35.86,35.84,35.85,39300.0,25.3399,25.3469,25.3328,25.3399,39300.0
2012-08-17 13:25:00,35.86,35.87,35.85,35.87,27400.0,25.3469,25.354,25.3399,25.354,27400.0
2012-08-17 13:30:00,35.86,35.88,35.86,35.87,223100.0,25.3469,25.3611,25.3469,25.354,223100.0
2012-08-17 13:35:00,35.87,35.88,35.87,35.88,2000.0,25.354,25.3611,25.354,25.3611,2000.0
2012-08-17 13:40:00,35.88,35.88,35.86,35.86,18500.0,25.3611,25.3611,25.3469,25.3469,18500.0
2012-08-17 13:45:00,35.87,35.87,35.86,35.86,16100.0,25.354,25.354,25.3469,25.3469,16100.0
2012-08-17 13:50:00,35.86,35.87,35.86,35.86,13700.0,25.3469,25.354,25.3469,25.3469,13700.0
2012-08-17 13:55:00,35.86,35.87,35.86,35.86,12700.0,25.3469,25.354,25.3469,25.3469,12700.0
2012-08-17 14:00:00,35.86,35.87,35.86,35.86,16600.0,25.3469,25.354,25.3469,25.3469,16600.0
2012-08-17 14:05:00,35.87,35.87,35.85,35.85,22400.0,25.354,25.354,25.3399,25.3399,22400.0
2012-08-17 14:10:00,35.85,35.86,35.85,35.85,17900.0,25.3399,25.3469,25.3399,25.3399,17900.0
2012-08-17 14:15:00,35.85,35.86,35.85,35.85,22100.0,25.3399,25.3469,25.3399,25.3399,22100.0
2012-08-17 14:20:00,35.86,35.87,35.85,35.87,39400.0,25.3469,25.354,25.3399,25.354,39400.0
2012-08-17 14:25:00,35.87,35.88,35.86,35.87,44400.0,25.354,25.3611,25.3469,25.354,44400.0
2012-08-17 14:30:00,35.88,35.89,35.88,35.89,15300.0,25.3611,25.3681,25.3611,25.3681,15300.0
2012-08-17 14:35:00,35.88,35.89,35.87,35.87,30600.0,25.3611,25.3681,25.354,25.354,30600.0
2012-08-17 14:40:00,35.88,35.88,35.87,35.88,21700.0,25.3611,25.3611,25.354,25.3611,21700.0
2012-08-17 14:45:00,35.87,35.88,35.87,35.88,5600.0,25.354,25.3611,25.354,25.3611,5600.0
2012-08-17 14:50:00,35.88,35.89,35.88,35.89,33200.0,25.3611,25.3681,25.3611,25.3681,33200.0
2012-08-17 14:55:00,35.88,35.89,35.88,35.89,7100.0,25.3611,25.3681,25.3611,25.3681,7100.0
2012-08-17 15:00:00,35.89,35.9,35.88,35.9,48900.0,25.3681,25.3752,25.3611,25.3752,48900.0
2012-08-17 15:05:00,35.9,35.9,35.89,35.9,6500.0,25.3752,25.3752,25.3681,25.3752,6500.0
2012-08-17 15:10:00,35.89,35.89,35.88,35.88,20300.0,25.3681,25.3681,25.3611,25.3611,20300.0
2012-08-17 15:15:00,35.88,35.89,35.88,35.89,44300.0,25.3611,25.3681,25.3611,25.3681,44300.0
2012-08-17 15:20:00,35.89,35.89,35.88,35.89,12600.0,25.3681,25.3681,25.3611,25.3681,12600.0
2012-08-17 15:25:00,35.89,35.89,35.88,35.89,20100.0,25.3681,25.3681,25.3611,25.3681,20100.0
2012-08-17 15:30:00,35.89,35.89,35.86,35.87,53200.0,25.3681,25.3681,25.3469,25.354,53200.0
2012-08-17 15:35:00,35.87,35.87,35.86,35.86,30100.0,25.354,25.354,25.3469,25.3469,30100.0
2012-08-17 15:40:00,35.87,35.89,35.86,35.89,78200.0,25.354,25.3681,25.3469,25.3681,78200.0
2012-08-17 15:45:00,35.89,35.89,35.87,35.89,62900.0,25.3681,25.3681,25.354,25.3681,62900.0
2012-08-17 15:50:00,35.88,35.89,35.87,35.88,51400.0,25.3611,25.3681,25.354,25.3611,51400.0
2012-08-17 15:55:00,35.88,35.92,35.87,35.9,431000.0,25.3611,25.3893,25.354,25.3752,431000.0
2012-08-20 09:30:00,35.85,35.9,35.85,35.88,133000.0,25.3399,25.3752,25.3399,25.3611,133000.0
2012-08-20 09:35:00,35.89,35.89,35.85,35.86,77600.0,25.3681,25.3681,25.3399,25.3469,77600.0
2012-08-20 09:40:00,35.86,35.87,35.84,35.85,27800.0,25.3469,25.354,25.3328,25.3399,27800.0
2012-08-20 09:45:00,35.84,35.84,35.8,35.81,39500.0,25.3328,25.3328,25.3045,25.3116,39500.0
2012-08-20 09:50:00,35.82,35.84,35.81,35.83,37300.0,25.3187,25.3328,25.3116,25.3257,37300.0
2012-08-20 09:55:00,35.82,35.83,35.76,35.77,35400.0,25.3187,25.3257,25.2762,25.2833,35400.0
2012-08-20 10:00:00,35.77,35.78,35.77,35.78,28400.0,25.2833,25.2904,25.2833,25.2904,28400.0
2012-08-20 10:05:00,35.78,35.78,35.76,35.78,38100.0,25.2904,25.2904,25.2762,25.2904,38100.0
2012-08-20 10:10:00,35.77,35.79,35.77,35.78,80700.0,25.2833,25.2975,25.2833,25.2904,80700.0
2012-08-20 10:15:00,35.79,35.81,35.78,35.8,59800.0,25.2975,25.3116,25.2904,25.3045,59800.0
2012-08-20 10:20:00,35.79,35.79,35.76,35.77,42200.0,25.2975,25.2975,25.2762,25.2833,42200.0
2012-08-20 10:25:00,35.77,35.78,35.77,35.78,16400.0,25.2833,25.2904,25.2833,25.2904,16400.0
2012-08-20 10:30:00,35.78,35.78,35.76,35.76,35600.0,25.2904,25.2904,25.2762,25.2762,35600.0
2012-08-20 10:35:00,35.76,35.77,35.76,35.77,11600.0,25.2762,25.2833,25.2762,25.2833,11600.0
2012-08-20 10:40:00,35.77,35.79,35.77,35.79,27700.0,25.2833,25.2975,25.2833,25.2975,27700.0
2012-08-20 10:45:00,35.79,35.8,35.79,35.8,12200.0,25.2975,25.3045,25.2975,25.3045,12200.0
2012-08-20 10:50:00,35.8,35.8,35.79,35.79,28300.0,25.3045,25.3045,25.2975,25.2975,28300.0
2012-08-20 10:55:00,35.79,35.8,35.78,35.8,15700.0,25.2975,25.3045,25.2904,25.3045,15700.0
2012-08-20 11:00:00,35.8,35.8,35.79,35.8,16300.0,25.3045,25.3045,25.2975,25.3045,16300.0
2012-08-20 11:05:00,35.8,35.81,35.8,35.81,24400.0,25.3045,25.3116,25.3045,25.3116,24400.0
2012-08-20 11:10:00,35.81,35.82,35.8,35.81,47000.0,25.3116,25.3187,25.3045,25.3116,47000.0
2012-08-20 11:15:00,35.8,35.81,35.8,35.81,11000.0,25.3045,25.3116,25.3045,25.3116,11000.0
2012-08-20 11:20:00,35.81,35.82,35.8,35.82,41500.0,25.3116,25.3187,25.3045,25.3187,41500.0
2012-08-20 11:25:00,35.82,35.82,35.8,35.8,22100.0,25.3187,25.3187,25.3045,25.3045,22100.0
2012-08-20 11:30:00,35.8,35.81,35.8,35.81,17300.0,25.3045,25.3116,25.3045,25.3116,17300.0
2012-08-20 11:35:00,35.81,35.82,35.81,35.82,27400.0,25.3116,25.3187,25.3116,25.3187,27400.0
2012-08-20 11:40:00,35.82,35.84,35.82,35.84,14100.0,25.3187,25.3328,25.3187,25.3328,14100.0
2012-08-20 11:45:00,35.84,35.85,35.84,35.85,18700.0,25.3328,25.3399,25.3328,25.3399,18700.0
2012-08-20 11:50:00,35.84,35.85,35.84,35.84,32800.0,25.3328,25.3399,25.3328,25.3328,32800.0
2012-08-20 11:55:00,35.85,35.86,35.84,35.85,33800.0,25.3399,25.3469,25.3328,25.3399,33800.0
2012-08-20 12:00:00,35.85,35.85,35.84,35.85,8400.0,25.3399,25.3399,25.3328,25.3399,8400.0
2012-08-20 12:05:00,35.85,35.86,35.84,35.86,14800.0,25.3399,25.3469,25.3328,25.3469,14800.0
2012-08-20 12:10:00,35.86,35.87,35.86,35.86,33100.0,25.3469,25.354,25.3469,25.3469,33100.0
2012-08-20 12:15:00,35.86,35.86,35.85,35.85,7800.0,25.3469,25.3469,25.3399,25.3399,7800.0
2012-08-20 12:20:00,35.85,35.86,35.84,35.84,17500.0,25.3399,25.3469,25.3328,25.3328,17500.0
2012-08-20 12:25:00,35.84,35.85,35.84,35.84,17400.0,25.3328,25.3399,25.3328,25.3328,17400.0
2012-08-20 12:30:00,35.84,35.85,35.84,35.85,14800.0,25.3328,25.3399,25.3328,25.3399,14800.0
2012-08-20 12:35:00,35.85,35.85,35.84,35.85,12900.0,25.3399,25.3399,25.3328,25.3399,12900.0
2012-08-20 12:40:00,35.85,35.86,35.84,35.86,18300.0,25.3399,25.3469,25.3328,25.3469,18300.0
2012-08-20 12:45:00,35.86,35.86,35.85,35.86,8500.0,25.3469,25.3469,25.3399,25.3469,8500.0
2012-08-20 12:50:00,35.86,35.86,35.84,35.86,33800.0,25.3469,25.3469,25.3328,25.3469,33800.0
2012-08-20 12:55:00,35.85,35.86,35.84,35.85,33400.0,25.3399,25.3469,25.3328,25.3399,33400.0
2012-08-20 13:00:00,35.85,35.85,35.84,35.84,12300.0,25.3399,25.3399,25.3328,25.3328,12300.0
2012-08-20 13:05:00,35.84,35.85,35.83,35.84,19000.0,25.3328,25.3399,25.3257,25.3328,19000.0
2012-08-20 13:10:00,35.84,35.85,35.84,35.84,99200.0,25.3328,25.3399,25.3328,25.3328,99200.0
2012-08-20 13:15:00,35.85,35.85,35.84,35.84,8500.0,25.3399,25.3399,25.3328,25.3328,8500.0
2012-08-20 13:20:00,35.84,35.86,35.84,35.85,25500.0,25.3328,25.3469,25.3328,25.3399,25500.0
2012-08-20 13:25:00,35.85,35.86,35.85,35.86,8500.0,25.3399,25.3469,25.3399,25.3469,8500.0
2012-08-20 13:30:00,35.86,35.86,35.85,35.86,16400.0,25.3469,25.3469,25.3399,25.3469,16400.0
2012-08-20 13:35:00,35.86,35.86,35.85,35.86,19200.0,25.3469,25.3469,25.3399,25.3469,19200.0
2012-08-20 13:40:00,35.86,35.86,35.85,35.86,26800.0,25.3469,25.3469,25.3399,25.3469,26800.0
2012-08-20 13:45:00,35.86,35.86,35.85,35.85,57500.0,25.3469,25.3469,25.3399,25.3399,57500.0
2012-08-20 13:50:00,35.86,35.86,35.85,35.86,20900.0,25.3469,25.3469,25.3399,25.3469,20900.0
2012-08-20 13:55:00,35.86,35.88,35.86,35.88,48400.0,25.3469,25.3611,25.3469,25.3611,48400.0
2012-08-20 14:00:00,35.88,35.88,35.87,35.88,25200.0,25.3611,25.3611,25.354,25.3611,25200.0
2012-08-20 14:05:00,35.88,35.89,35.87,35.88,46600.0,25.3611,25.3681,25.354,25.3611,46600.0
2012-08-20 14:10:00,35.88,35.88,35.87,35.88,19500.0,25.3611,25.3611,25.354,25.3611,19500.0
2012-08-20 14:15:00,35.88,35.88,35.87,35.88,16300.0,25.3611,25.3611,25.354,25.3611,16300.0
2012-08-20 14:20:00,35.88,35.89,35.87,35.88,56200.0,25.3611,25.3681,25.354,25.3611,56200.0
2012-08-20 14:25:00,35.88,35.89,35.87,35.88,13300.0,25.3611,25.3681,25.354,25.3611,13300.0
2012-08-20 14:30:00,35.89,35.91,35.87,35.88,96900.0,25.3681,25.3823,25.354,25.3611,96900.0
2012-08-20 14:35:00,35.88,35.88,35.88,35.88,10900.0,25.3611,25.3611,25.3611,25.3611,10900.0
2012-08-20 14:40:00,35.88,35.88,35.87,35.88,27700.0,25.3611,25.3611,25.354,25.3611,27700.0
2012-08-20 14:45:00,35.88,35.89,35.86,35.87,127700.0,25.3611,25.3681,25.3469,25.354,127700.0
2012-08-20 14:50:00,35.87,35.87,35.86,35.87,22100.0,25.354,25.354,25.3469,25.354,22100.0
2012-08-20 14:55:00,35.86,35.87,35.86,35.87,15800.0,25.3469,25.354,25.3469,25.354,15800.0
2012-08-20 15:00:00,35.86,35.87,35.86,35.86,13800.0,25.3469,25.354,25.3469,25.3469,13800.0
2012-08-20 15:05:00,35.87,35.87,35.86,35.87,22700.0,25.354,25.354,25.3469,25.354,22700.0
2012-08-20 15:10:00,35.87,35.87,35.86,35.86,39900.0,25.354,25.354,25.3469,25.3469,39900.0
2012-08-20 15:15:00,35.86,35.86,35.85,35.86,28700.0,25.3469,25.3469,25.3399,25.3469,28700.0
2012-08-20 15:20:00,35.86,35.87,35.85,35.87,29700.0,25.3469,25.354,25.3399,25.354,29700.0
2012-08-20 15:25:00,35.87,35.87,35.86,35.87,23500.0,25.354,25.354,25.3469,25.354,23500.0
2012-08-20 15:30:00,35.87,35.88,35.87,35.88,40200.0,25.354,25.3611,25.354,25.3611,40200.0
2012-08-20 15:35:00,35.88,35.88,35.87,35.88,56000.0,25.3611,25.3611,25.354,25.3611,56000.0
2012-08-20 15:40:00,35.88,35.88,35.87,35.88,44300.0,25.3611,25.3611,25.354,25.3611,44300.0
2012-08-20 15:45:00,35.88,35.88,35.86,35.88,258000.0,25.3611,25.3611,25.3469,25.3611,258000.0
2012-08-20 15:50:00,35.88,35.88,35.86,35.87,123300.0,25.3611,25.3611,25.3469,25.354,123300.0
2012-08-20 15:55:00,35.87,35.89,35.86,35.89,346200.0,25.354,25.3681,25.3469,25.3681,346200.0
2012-08-21 09:30:00,35.94,35.94,35.85,35.89,107100.0,25.4035,25.4035,25.3399,25.3681,107100.0
2012-08-21 09:35:00,35.9,35.9,35.83,35.84,35900.0,25.3752,25.3752,25.3257,25.3328,35900.0
2012-08-21 09:40:00,35.84,35.85,35.8,35.84,149900.0,25.3328,25.3399,25.3045,25.3328,149900.0
2012-08-21 09:45:00,35.84,35.86,35.84,35.85,185900.0,25.3328,25.3469,25.3328,25.3399,185900.0
2012-08-21 09:50:00,35.85,35.86,35.84,35.85,28400.0,25.3399,25.3469,25.3328,25.3399,28400.0
2012-08-21 09:55:00,35.85,35.89,35.85,35.89,12900.0,25.3399,25.3681,25.3399,25.3681,12900.0
2012-08-21 10:00:00,35.89,35.92,35.89,35.9,717900.0,25.3681,25.3893,25.3681,25.3752,717900.0
2012-08-21 10:05:00,35.9,35.9,35.88,35.89,293600.0,25.3752,25.3752,25.3611,25.3681,293600.0
2012-08-21 10:10:00,35.89,35.9,35.88,35.89,92800.0,25.3681,25.3752,25.3611,25.3681,92800.0
2012-08-21 10:15:00,35.89,35.89,35.88,35.89,6300.0,25.3681,25.3681,25.3611,25.3681,6300.0
2012-08-21 10:20:00,35.89,35.91,35.88,35.9,156000.0,25.3681,25.3823,25.3611,25.3752,156000.0
2012-08-21 10:25:00,35.9,35.91,35.89,35.91,96100.0,25.3752,25.3823,25.3681,25.3823,96100.0
2012-08-21 10:30:00,35.91,35.93,35.91,35.93,288100.0,25.3823,25.3964,25.3823,25.3964,288100.0
2012-08-21 10:35:00,35.93,35.94,35.92,35.93,15500.0,25.3964,25.4035,25.3893,25.3964,15500.0
2012-08-21 10:40:00,35.93,35.95,35.93,35.94,514500.0,25.3964,25.4105,25.3964,25.4035,514500.0
2012-08-21 10:45:00,35.94,35.94,35.91,35.91,300500.0,25.4035,25.4035,25.3823,25.3823,300500.0
2012-08-21 10:50:00,35.92,35.94,35.91,35.94,40200.0,25.3893,25.4035,25.3823,25.4035,40200.0
2012-08-21 10:55:00,35.93,35.95,35.92,35.95,33500.0,25.3964,25.4105,25.3893,25.4105,33500.0
2012-08-21 11:00:00,35.95,35.97,35.94,35.97,10000.0,25.4105,25.4247,25.4035,25.4247,10000.0
2012-08-21 11:05:00,35.97,35.97,35.96,35.97,7500.0,25.4247,25.4247,25.4176,25.4247,7500.0
2012-08-21 11:10:00,35.97,35.98,35.97,35.98,65100.0,25.4247,25.4317,25.4247,25.4317,65100.0
2012-08-21 11:15:00,35.98,36.0,35.98,35.99,20800.0,25.4317,25.4459,25.4317,25.4388,20800.0
2012-08-21 11:20:00,35.98,35.98,35.93,35.93,14000.0,25.4317,25.4317,25.3964,25.3964,14000.0
2012-08-21 11:25:00,35.94,35.95,35.92,35.93,14600.0,25.4035,25.4105,25.3893,25.3964,14600.0
2012-08-21 11:30:00,35.93,35.93,35.9,35.91,52600.0,25.3964,25.3964,25.3752,25.3823,52600.0
2012-08-21 11:35:00,35.91,35.91,35.88,35.89,50800.0,25.3823,25.3823,25.3611,25.3681,50800.0
2012-08-21 11:40:00,35.88,35.89,35.87,35.88,38500.0,25.3611,25.3681,25.354,25.3611,38500.0
2012-08-21 11:45:00,35.87,35.89,35.87,35.89,15600.0,25.354,25.3681,25.354,25.3681,15600.0
2012-08-21 11:50:00,35.88,35.89,35.87,35.88,9600.0,25.3611,25.3681,25.354,25.3611,9600.0
2012-08-21 11:55:00,35.87,35.88,35.85,35.86,10800.0,25.354,25.3611,25.3399,25.3469,10800.0
2012-08-21 12:00:00,35.85,35.86,35.84,35.86,18800.0,25.3399,25.3469,25.3328,25.3469,18800.0
2012-08-21 12:05:00,35.86,35.88,35.85,35.88,33200.0,25.3469,25.3611,25.3399,25.3611,33200.0
2012-08-21 12:10:00,35.88,35.89,35.86,35.86,65400.0,25.3611,25.3681,25.3469,25.3469,65400.0
2012-08-21 12:15:00,35.86,35.87,35.84,35.85,49400.0,25.3469,25.354,25.3328,25.3399,49400.0
2012-08-21 12:20:00,35.86,35.87,35.85,35.85,84000.0,25.3469,25.354,25.3399,25.3399,84000.0
2012-08-21 12:25:00,35.86,35.86,35.85,35.85,15600.0,25.3469,25.3469,25.3399,25.3399,15600.0
2012-08-21 12:30:00,35.85,35.86,35.83,35.84,75500.0,25.3399,25.3469,25.3257,25.3328,75500.0
2012-08-21 12:35:00,35.84,35.85,35.84,35.85,47500.0,25.3328,25.3399,25.3328,25.3399,47500.0
2012-08-21 12:40:00,35.85,35.86,35.84,35.86,32000.0,25.3399,25.3469,25.3328,25.3469,32000.0
2012-08-21 12:45:00,35.85,35.86,35.84,35.85,241500.0,25.3399,25.3469,25.3328,25.3399,241500.0
2012-08-21 12:50:00,35.86,35.87,35.85,35.87,26600.0,25.3469,25.354,25.3399,25.354,26600.0
2012-08-21 12:55:00,35.87,35.88,35.86,35.88,22600.0,25.354,25.3611,25.3469,25.3611,22600.0
2012-08-21 13:00:00,35.88,35.88,35.86,35.86,31900.0,25.3611,25.3611,25.3469,25.3469,31900.0
2012-08-21 13:05:00,35.87,35.88,35.86,35.87,25200.0,25.354,25.3611,25.3469,25.354,25200.0
2012-08-21 13:10:00,35.87,35.88,35.87,35.87,26400.0,25.354,25.3611,25.354,25.354,26400.0
2012-08-21 13:15:00,35.87,35.89,35.86,35.86,29300.0,25.354,25.3681,25.3469,25.3469,29300.0
2012-08-21 13:20:00,35.86,35.86,35.85,35.85,36400.0,25.3469,25.3469,25.3399,25.3399,36400.0
2012-08-21 13:25:00,35.85,35.86,35.84,35.84,64400.0,25.3399,25.3469,25.3328,25.3328,64400.0
2012-08-21 13:30:00,35.85,35.86,35.84,35.85,48300.0,25.3399,25.3469,25.3328,25.3399,48300.0
2012-08-21 13:35:00,35.85,35.86,35.85,35.85,19600.0,25.3399,25.3469,25.3399,25.3399,19600.0
2012-08-21 13:40:00,35.85,35.86,35.84,35.84,48600.0,25.3399,25.3469,25.3328,25.3328,48600.0
2012-08-21 13:45:00,35.83,35.85,35.83,35.83,45700.0,25.3257,25.3399,25.3257,25.3257,45700.0
2012-08-21 13:50:00,35.82,35.82,35.81,35.82,192300.0,25.3187,25.3187,25.3116,25.3187,192300.0
2012-08-21 13:55:00,35.82,35.83,35.81,35.83,67500.0,25.3187,25.3257,25.3116,25.3257,67500.0
2012-08-21 14:00:00,35.83,35.83,35.81,35.82,31200.0,25.3257,25.3257,25.3116,25.3187,31200.0
2012-08-21 14:05:00,35.82,35.83,35.8,35.8,49800.0,25.3187,25.3257,25.3045,25.3045,49800.0
2012-08-21 14:10:00,35.81,35.81,35.8,35.8,22700.0,25.3116,25.3116,25.3045,25.3045,22700.0
2012-08-21 14:15:00,35.81,35.81,35.79,35.79,44400.0,25.3116,25.3116,25.2975,25.2975,44400.0
2012-08-21 14:20:00,35.79,35.81,35.78,35.8,37600.0,25.2975,25.3116,25.2904,25.3045,37600.0
2012-08-21 14:25:00,35.8,35.81,35.79,35.8,33900.0,25.3045,25.3116,25.2975,25.3045,33900.0
2012-08-21 14:30:00,35.79,35.81,35.79,35.81,32900.0,25.2975,25.3116,25.2975,25.3116,32900.0
2012-08-21 14:35:00,35.8,35.81,35.76,35.78,62300.0,25.3045,25.3116,25.2762,25.2904,62300.0
2012-08-21 14:40:00,35.78,35.79,35.76,35.77,28800.0,25.2904,25.2975,25.2762,25.2833,28800.0
2012-08-21 14:45:00,35.76,35.77,35.75,35.76,83700.0,25.2762,25.2833,25.2692,25.2762,83700.0
2012-08-21 14:50:00,35.75,35.77,35.75,35.76,43000.0,25.2692,25.2833,25.2692,25.2762,43000.0
2012-08-21 14:55:00,35.75,35.76,35.74,35.75,109500.0,25.2692,25.2762,25.2621,25.2692,109500.0
2012-08-21 15:00:00,35.74,35.75,35.72,35.73,62000.0,25.2621,25.2692,25.248,25.255,62000.0
2012-08-21 15:05:00,35.72,35.73,35.71,35.71,53500.0,25.248,25.255,25.2409,25.2409,53500.0
2012-08-21 15:10:00,35.71,35.72,35.69,35.69,101900.0,25.2409,25.248,25.2268,25.2268,101900.0
2012-08-21 15:15:00,35.7,35.71,35.67,35.67,47200.0,25.2338,25.2409,25.2126,25.2126,47200.0
2012-08-21 15:20:00,35.68,35.7,35.68,35.69,20400.0,25.2197,25.2338,25.2197,25.2268,20400.0
2012-08-21 15:25:00,35.68,35.7,35.68,35.7,18700.0,25.2197,25.2338,25.2197,25.2338,18700.0
2012-08-21 15:30:00,35.69,35.7,35.67,35.67,74100.0,25.2268,25.2338,25.2126,25.2126,74100.0
2012-08-21 15:35:00,35.68,35.69,35.67,35.69,20500.0,25.2197,25.2268,25.2126,25.2268,20500.0
2012-08-21 15:40:00,35.69,35.72,35.69,35.7,115900.0,25.2268,25.248,25.2268,25.2338,115900.0
2012-08-21 15:45:00,35.69,35.71,35.68,35.69,55100.0,25.2268,25.2409,25.2197,25.2268,55100.0
2012-08-21 15:50:00,35.69,35.69,35.66,35.66,94200.0,25.2268,25.2268,25.2056,25.2056,94200.0
2012-08-21 15:55:00,35.67,35.7,35.66,35.69,260600.0,25.2126,25.2338,25.2056,25.2268,260600.0
2012-08-22 09:30:00,35.65,35.65,35.59,35.62,60900.0,25.1985,25.1985,25.1561,25.1773,60900.0
2012-08-22 09:35:00,35.63,35.66,35.63,35.65,21900.0,25.1844,25.2056,25.1844,25.1985,21900.0
2012-08-22 09:40:00,35.66,35.69,35.66,35.69,62500.0,25.2056,25.2268,25.2056,25.2268,62500.0
2012-08-22 09:45:00,35.69,35.7,35.63,35.63,49600.0,25.2268,25.2338,25.1844,25.1844,49600.0
2012-08-22 09:50:00,35.63,35.64,35.62,35.64,15200.0,25.1844,25.1914,25.1773,25.1914,15200.0
2012-08-22 09:55:00,35.63,35.63,35.6,35.61,27000.0,25.1844,25.1844,25.1632,25.1702,27000.0
2012-08-22 10:00:00,35.61,35.62,35.59,35.59,34400.0,25.1702,25.1773,25.1561,25.1561,34400.0
2012-08-22 10:05:00,35.59,35.59,35.56,35.57,21100.0,25.1561,25.1561,25.1349,25.1419,21100.0
2012-08-22 10:10:00,35.57,35.58,35.57,35.57,33300.0,25.1419,25.149,25.1419,25.1419,33300.0
2012-08-22 10:15:00,35.57,35.59,35.57,35.58,27800.0,25.1419,25.1561,25.1419,25.149,27800.0
2012-08-22 10:20:00,35.59,35.59,35.57,35.58,19900.0,25.1561,25.1561,25.1419,25.149,19900.0
2012-08-22 10:25:00,35.57,35.57,35.55,35.56,129000.0,25.1419,25.1419,25.1278,25.1349,129000.0
2012-08-22 10:30:00,35.57,35.57,35.54,35.55,8900.0,25.1419,25.1419,25.1207,25.1278,8900.0
2012-08-22 10:35:00,35.55,35.56,35.55,35.55,18400.0,25.1278,25.1349,25.1278,25.1278,18400.0
2012-08-22 10:40:00,35.55,35.57,35.55,35.56,16200.0,25.1278,25.1419,25.1278,25.1349,16200.0
2012-08-22 10:45:00,35.57,35.57,35.55,35.55,46900.0,25.1419,25.1419,25.1278,25.1278,46900.0
2012-08-22 10:50:00,35.54,35.55,35.53,35.54,30300.0,25.1207,25.1278,25.1137,25.1207,30300.0
2012-08-22 10:55:00,35.54,35.55,35.54,35.54,37900.0,25.1207,25.1278,25.1207,25.1207,37900.0
2012-08-22 11:00:00,35.54,35.54,35.52,35.53,98700.0,25.1207,25.1207,25.1066,25.1137,98700.0
2012-08-22 11:05:00,35.54,35.55,35.52,35.52,36900.0,25.1207,25.1278,25.1066,25.1066,36900.0
2012-08-22 11:10:00,35.52,35.54,35.52,35.53,61200.0,25.1066,25.1207,25.1066,25.1137,61200.0
2012-08-22 11:15:00,35.52,35.53,35.52,35.53,58200.0,25.1066,25.1137,25.1066,25.1137,58200.0
2012-08-22 11:20:00,35.52,35.54,35.52,35.52,62600.0,25.1066,25.1207,25.1066,25.1066,62600.0
2012-08-22 11:25:00,35.52,35.53,35.52,35.52,13400.0,25.1066,25.1137,25.1066,25.1066,13400.0
2012-08-22 11:30:00,35.53,35.53,35.51,35.52,23200.0,25.1137,25.1137,25.0995,25.1066,23200.0
2012-08-22 11:35:00,35.52,35.54,35.52,35.53,11700.0,25.1066,25.1207,25.1066,25.1137,11700.0
2012-08-22 11:40:00,35.53,35.54,35.53,35.53,9800.0,25.1137,25.1207,25.1137,25.1137,9800.0
2012-08-22 11:45:00,35.54,35.54,35.53,35.54,2100.0,25.1207,25.1207,25.1137,25.1207,2100.0
2012-08-22 11:50:00,35.54,35.56,35.54,35.55,25200.0,25.1207,25.1349,25.1207,25.1278,25200.0
2012-08-22 11:55:00,35.54,35.55,35.54,35.54,10000.0,25.1207,25.1278,25.1207,25.1207,10000.0
2012-08-22 12:00:00,35.54,35.55,35.54,35.54,11000.0,25.1207,25.1278,25.1207,25.1207,11000.0
2012-08-22 12:05:00,35.54,35.55,35.52,35.53,21700.0,25.1207,25.1278,25.1066,25.1137,21700.0
2012-08-22 12:10:00,35.53,35.54,35.52,35.54,37400.0,25.1137,25.1207,25.1066,25.1207,37400.0
2012-08-22 12:15:00,35.54,35.54,35.53,35.54,7500.0,25.1207,25.1207,25.1137,25.1207,7500.0
2012-08-22 12:20:00,35.53,35.54,35.53,35.54,4300.0,25.1137,25.1207,25.1137,25.1207,4300.0
2012-08-22 12:25:00,35.54,35.54,35.54,35.54,2900.0,25.1207,25.1207,25.1207,25.1207,2900.0
2012-08-22 12:30:00,35.54,35.54,35.53,35.53,11200.0,25.1207,25.1207,25.1137,25.1137,11200.0
2012-08-22 12:35:00,35.52,35.53,35.5,35.52,17100.0,25.1066,25.1137,25.0925,25.1066,17100.0
2012-08-22 12:40:00,35.51,35.52,35.5,35.52,51900.0,25.0995,25.1066,25.0925,25.1066,51900.0
2012-08-22 12:45:00,35.53,35.53,35.52,35.52,3300.0,25.1137,25.1137,25.1066,25.1066,3300.0
2012-08-22 12:50:00,35.53,35.53,35.51,35.52,12000.0,25.1137,25.1137,25.0995,25.1066,12000.0
2012-08-22 12:55:00,35.52,35.53,35.52,35.53,4900.0,25.1066,25.1137,25.1066,25.1137,4900.0
2012-08-22 13:00:00,35.53,35.55,35.53,35.54,31800.0,25.1137,25.1278,25.1137,25.1207,31800.0
2012-08-22 13:05:00,35.54,35.54,35.53,35.54,6500.0,25.1207,25.1207,25.1137,25.1207,6500.0
2012-08-22 13:10:00,35.54,35.55,35.54,35.55,16400.0,25.1207,25.1278,25.1207,25.1278,16400.0
2012-08-22 13:15:00,35.54,35.56,35.54,35.55,6600.0,25.1207,25.1349,25.1207,25.1278,6600.0
2012-08-22 13:20:00,35.56,35.57,35.56,35.57,1800.0,25.1349,25.1419,25.1349,25.1419,1800.0
2012-08-22 13:25:00,35.57,35.57,35.56,35.56,4300.0,25.1419,25.1419,25.1349,25.1349,4300.0
2012-08-22 13:30:00,35.56,35.57,35.56,35.57,6300.0,25.1349,25.1419,25.1349,25.1419,6300.0
2012-08-22 13:35:00,35.57,35.58,35.56,35.56,4300.0,25.1419,25.149,25.1349,25.1349,4300.0
2012-08-22 13:40:00,35.56,35.57,35.55,35.56,8500.0,25.1349,25.1419,25.1278,25.1349,8500.0
2012-08-22 13:45:00,35.56,35.57,35.54,35.54,6100.0,25.1349,25.1419,25.1207,25.1207,6100.0
2012-08-22 13:50:00,35.55,35.55,35.54,35.54,10600.0,25.1278,25.1278,25.1207,25.1207,10600.0
2012-08-22 13:55:00,35.55,35.56,35.54,35.55,25200.0,25.1278,25.1349,25.1207,25.1278,25200.0
2012-08-22 14:00:00,35.56,35.63,35.56,35.61,112800.0,25.1349,25.1844,25.1349,25.1702,112800.0
2012-08-22 14:05:00,35.62,35.62,35.57,35.58,74900.0,25.1773,25.1773,25.1419,25.149,74900.0
2012-08-22 14:10:00,35.58,35.6,35.58,35.58,35800.0,25.149,25.1632,25.149,25.149,35800.0
2012-08-22 14:15:00,35.57,35.58,35.53,35.55,25500.0,25.1419,25.149,25.1137,25.1278,25500.0
2012-08-22 14:20:00,35.54,35.56,35.53,35.54,109000.0,25.1207,25.1349,25.1137,25.1207,109000.0
2012-08-22 14:25:00,35.54,35.55,35.52,35.55,43900.0,25.1207,25.1278,25.1066,25.1278,43900.0
2012-08-22 14:30:00,35.56,35.58,35.54,35.58,79400.0,25.1349,25.149,25.1207,25.149,79400.0
2012-08-22 14:35:00,35.58,35.6,35.57,35.6,65100.0,25.149,25.1632,25.1419,25.1632,65100.0
2012-08-22 14:40:00,35.6,35.61,35.59,35.6,17900.0,25.1632,25.1702,25.1561,25.1632,17900.0
2012-08-22 14:45:00,35.6,35.63,35.6,35.6,22300.0,25.1632,25.1844,25.1632,25.1632,22300.0
2012-08-22 14:50:00,35.61,35.62,35.6,35.61,14300.0,25.1702,25.1773,25.1632,25.1702,14300.0
2012-08-22 14:55:00,35.62,35.63,35.61,35.62,7600.0,25.1773,25.1844,25.1702,25.1773,7600.0
2012-08-22 15:00:00,35.61,35.62,35.6,35.61,38700.0,25.1702,25.1773,25.1632,25.1702,38700.0
2012-08-22 15:05:00,35.6,35.61,35.6,35.61,33900.0,25.1632,25.1702,25.1632,25.1702,33900.0
2012-08-22 15:10:00,35.61,35.62,35.6,35.61,47200.0,25.1702,25.1773,25.1632,25.1702,47200.0
2012-08-22 15:15:00,35.61,35.61,35.58,35.58,66100.0,25.1702,25.1702,25.149,25.149,66100.0
2012-08-22 15:20:00,35.58,35.59,35.57,35.59,36400.0,25.149,25.1561,25.1419,25.1561,36400.0
2012-08-22 15:25:00,35.59,35.59,35.58,35.58,86000.0,25.1561,25.1561,25.149,25.149,86000.0
2012-08-22 15:30:00,35.59,35.59,35.57,35.57,101500.0,25.1561,25.1561,25.1419,25.1419,101500.0
2012-08-22 15:35:00,35.58,35.59,35.57,35.59,117800.0,25.149,25.1561,25.1419,25.1561,117800.0
2012-08-22 15:40:00,35.59,35.61,35.58,35.59,149000.0,25.1561,25.1702,25.149,25.1561,149000.0
2012-08-22 15:45:00,35.58,35.59,35.56,35.58,200500.0,25.149,25.1561,25.1349,25.149,200500.0
2012-08-22 15:50:00,35.59,35.6,35.57,35.58,261200.0,25.1561,25.1632,25.1419,25.149,261200.0
2012-08-22 15:55:00,35.58,35.58,35.56,35.57,358000.0,25.149,25.149,25.1349,25.1419,358000.0
2012-08-23 09:30:00,35.56,35.58,35.48,35.49,155600.0,25.1349,25.149,25.0783,25.0854,155600.0
2012-08-23 09:35:00,35.49,35.5,35.45,35.47,49500.0,25.0854,25.0925,25.0571,25.0713,49500.0
2012-08-23 09:40:00,35.47,35.48,35.43,35.44,61200.0,25.0713,25.0783,25.043,25.0501,61200.0
2012-08-23 09:45:00,35.45,35.45,35.41,35.44,44700.0,25.0571,25.0571,25.0289,25.0501,44700.0
2012-08-23 09:50:00,35.44,35.46,35.42,35.45,63000.0,25.0501,25.0642,25.0359,25.0571,63000.0
2012-08-23 09:55:00,35.45,35.45,35.42,35.43,59500.0,25.0571,25.0571,25.0359,25.043,59500.0
2012-08-23 10:00:00,35.43,35.46,35.43,35.43,40700.0,25.043,25.0642,25.043,25.043,40700.0
2012-08-23 10:05:00,35.44,35.45,35.43,35.44,43900.0,25.0501,25.0571,25.043,25.0501,43900.0
2012-08-23 10:10:00,35.43,35.44,35.4,35.4,50900.0,25.043,25.0501,25.0218,25.0218,50900.0
2012-08-23 10:15:00,35.4,35.42,35.4,35.4,137600.0,25.0218,25.0359,25.0218,25.0218,137600.0
2012-08-23 10:20:00,35.4,35.42,35.39,35.41,48800.0,25.0218,25.0359,25.0147,25.0289,48800.0
2012-08-23 10:25:00,35.4,35.43,35.4,35.42,24000.0,25.0218,25.043,25.0218,25.0359,24000.0
2012-08-23 10:30:00,35.42,35.45,35.41,35.44,51000.0,25.0359,25.0571,25.0289,25.0501,51000.0
2012-08-23 10:35:00,35.44,35.44,35.41,35.41,40800.0,25.0501,25.0501,25.0289,25.0289,40800.0
2012-08-23 10:40:00,35.41,35.42,35.4,35.41,38100.0,25.0289,25.0359,25.0218,25.0289,38100.0
2012-08-23 10:45:00,35.41,35.44,35.41,35.43,54800.0,25.0289,25.0501,25.0289,25.043,54800.0
2012-08-23 10:50:00,35.44,35.45,35.43,35.44,17300.0,25.0501,25.0571,25.043,25.0501,17300.0
2012-08-23 10:55:00,35.44,35.45,35.43,35.44,37300.0,25.0501,25.0571,25.043,25.0501,37300.0
2012-08-23 11:00:00,35.44,35.44,35.39,35.39,54100.0,25.0501,25.0501,25.0147,25.0147,54100.0
2012-08-23 11:05:00,35.39,35.4,35.38,35.39,30000.0,25.0147,25.0218,25.0077,25.0147,30000.0
2012-08-23 11:10:00,35.39,35.41,35.39,35.4,57300.0,25.0147,25.0289,25.0147,25.0218,57300.0
2012-08-23 11:15:00,35.4,35.41,35.39,35.4,34900.0,25.0218,25.0289,25.0147,25.0218,34900.0
2012-08-23 11:20:00,35.4,35.4,35.39,35.4,35600.0,25.0218,25.0218,25.0147,25.0218,35600.0
2012-08-23 11:25:00,35.4,35.43,35.39,35.42,49900.0,25.0218,25.043,25.0147,25.0359,49900.0
2012-08-23 11:30:00,35.41,35.42,35.37,35.37,30800.0,25.0289,25.0359,25.0006,25.0006,30800.0
2012-08-23 11:35:00,35.38,35.38,35.37,35.37,32600.0,25.0077,25.0077,25.0006,25.0006,32600.0
2012-08-23 11:40:00,35.37,35.38,35.36,35.38,10800.0,25.0006,25.0077,24.9935,25.0077,10800.0
2012-08-23 11:45:00,35.38,35.39,35.37,35.38,92300.0,25.0077,25.0147,25.0006,25.0077,92300.0
2012-08-23 11:50:00,35.38,35.39,35.37,35.38,21500.0,25.0077,25.0147,25.0006,25.0077,21500.0
2012-08-23 11:55:00,35.38,35.39,35.37,35.38,31600.0,25.0077,25.0147,25.0006,25.0077,31600.0
2012-08-23 12:00:00,35.37,35.38,35.35,35.36,36200.0,25.0006,25.0077,24.9864,24.9935,36200.0
2012-08-23 12:05:00,35.36,35.37,35.34,35.37,137000.0,24.9935,25.0006,24.9794,25.0006,137000.0
2012-08-23 12:10:00,35.37,35.37,35.34,35.34,51900.0,25.0006,25.0006,24.9794,24.9794,51900.0
2012-08-23 12:15:00,35.34,35.34,35.33,35.34,15600.0,24.9794,24.9794,24.9723,24.9794,15600.0
2012-08-23 12:20:00,35.33,35.34,35.33,35.33,129900.0,24.9723,24.9794,24.9723,24.9723,129900.0
2012-08-23 12:25:00,35.34,35.34,35.33,35.34,13700.0,24.9794,24.9794,24.9723,24.9794,13700.0
2012-08-23 12:30:00,35.34,35.36,35.33,35.36,24300.0,24.9794,24.9935,24.9723,24.9935,24300.0
2012-08-23 12:35:00,35.35,35.36,35.34,35.36,31700.0,24.9864,24.9935,24.9794,24.9935,31700.0
2012-08-23 12:40:00,35.36,35.37,35.36,35.37,18800.0,24.9935,25.0006,24.9935,25.0006,18800.0
2012-08-23 12:45:00,35.37,35.37,35.35,35.36,25200.0,25.0006,25.0006,24.9864,24.9935,25200.0
2012-08-23 12:50:00,35.36,35.36,35.33,35.34,44400.0,24.9935,24.9935,24.9723,24.9794,44400.0
2012-08-23 12:55:00,35.34,35.34,35.32,35.33,133400.0,24.9794,24.9794,24.9652,24.9723,133400.0
2012-08-23 13:00:00,35.33,35.33,35.31,35.33,14400.0,24.9723,24.9723,24.9582,24.9723,14400.0
2012-08-23 13:05:00,35.33,35.33,35.32,35.32,10000.0,24.9723,24.9723,24.9652,24.9652,10000.0
2012-08-23 13:10:00,35.33,35.33,35.28,35.3,60600.0,24.9723,24.9723,24.937,24.9511,60600.0
2012-08-23 13:15:00,35.29,35.3,35.29,35.3,32200.0,24.944,24.9511,24.944,24.9511,32200.0
2012-08-23 13:20:00,35.29,35.3,35.28,35.28,57200.0,24.944,24.9511,24.937,24.937,57200.0
2012-08-23 13:25:00,35.28,35.3,35.27,35.3,109400.0,24.937,24.9511,24.9299,24.9511,109400.0
2012-08-23 13:30:00,35.29,35.3,35.29,35.29,27200.0,24.944,24.9511,24.944,24.944,27200.0
2012-08-23 13:35:00,35.3,35.31,35.27,35.28,53900.0,24.9511,24.9582,24.9299,24.937,53900.0
2012-08-23 13:40:00,35.28,35.29,35.27,35.29,19400.0,24.937,24.944,24.9299,24.944,19400.0
2012-08-23 13:45:00,35.28,35.3,35.28,35.3,33800.0,24.937,24.9511,24.937,24.9511,33800.0
2012-08-23 13:50:00,35.3,35.31,35.29,35.31,74100.0,24.9511,24.9582,24.944,24.9582,74100.0
2012-08-23 13:55:00,35.3,35.31,35.3,35.3,34700.0,24.9511,24.9582,24.9511,24.9511,34700.0
2012-08-23 14:00:00,35.3,35.32,35.3,35.31,82900.0,24.9511,24.9652,24.9511,24.9582,82900.0
2012-08-23 14:05:00,35.32,35.33,35.31,35.33,36300.0,24.9652,24.9723,24.9582,24.9723,36300.0
2012-08-23 14:10:00,35.33,35.33,35.31,35.32,61300.0,24.9723,24.9723,24.9582,24.9652,61300.0
2012-08-23 14:15:00,35.32,35.33,35.31,35.32,49300.0,24.9652,24.9723,24.9582,24.9652,49300.0
2012-08-23 14:20:00,35.32,35.32,35.3,35.31,37800.0,24.9652,24.9652,24.9511,24.9582,37800.0
2012-08-23 14:25:00,35.32,35.32,35.3,35.31,45600.0,24.9652,24.9652,24.9511,24.9582,45600.0
2012-08-23 14:30:00,35.3,35.31,35.3,35.31,11100.0,24.9511,24.9582,24.9511,24.9582,11100.0
2012-08-23 14:35:00,35.3,35.33,35.3,35.32,54500.0,24.9511,24.9723,24.9511,24.9652,54500.0
2012-08-23 14:40:00,35.32,35.32,35.3,35.31,40000.0,24.9652,24.9652,24.9511,24.9582,40000.0
2012-08-23 14:45:00,35.3,35.33,35.3,35.32,16500.0,24.9511,24.9723,24.9511,24.9652,16500.0
2012-08-23 14:50:00,35.33,35.33,35.31,35.32,25500.0,24.9723,24.9723,24.9582,24.9652,25500.0
2012-08-23 14:55:00,35.32,35.32,35.31,35.32,63100.0,24.9652,24.9652,24.9582,24.9652,63100.0
2012-08-23 15:00:00,35.31,35.32,35.31,35.31,37000.0,24.9582,24.9652,24.9582,24.9582,37000.0
2012-08-23 15:05:00,35.3,35.33,35.3,35.32,29100.0,24.9511,24.9723,24.9511,24.9652,29100.0
2012-08-23 15:10:00,35.33,35.33,35.31,35.31,40100.0,24.9723,24.9723,24.9582,24.9582,40100.0
2012-08-23 15:15:00,35.3,35.32,35.3,35.31,37200.0,24.9511,24.9652,24.9511,24.9582,37200.0
2012-08-23 15:20:00,35.31,35.31,35.28,35.3,114900.0,24.9582,24.9582,24.937,24.9511,114900.0
2012-08-23 15:25:00,35.29,35.31,35.29,35.31,27000.0,24.944,24.9582,24.944,24.9582,27000.0
2012-08-23 15:30:00,35.3,35.3,35.29,35.3,48600.0,24.9511,24.9511,24.944,24.9511,48600.0
2012-08-23 15:35:00,35.3,35.31,35.29,35.3,129900.0,24.9511,24.9582,24.944,24.9511,129900.0
2012-08-23 15:40:00,35.3,35.31,35.29,35.29,92800.0,24.9511,24.9582,24.944,24.944,92800.0
2012-08-23 15:45:00,35.3,35.31,35.29,35.29,331400.0,24.9511,24.9582,24.944,24.944,331400.0
2012-08-23 15:50:00,35.29,35.3,35.27,35.29,211200.0,24.944,24.9511,24.9299,24.944,211200.0
2012-08-23 15:55:00,35.28,35.29,35.27,35.29,542500.0,24.937,24.944,24.9299,24.944,542500.0
2012-08-24 09:30:00,35.27,35.3,35.24,35.27,47300.0,24.9299,24.9511,24.9087,24.9299,47300.0
2012-08-24 09:35:00,35.28,35.36,35.28,35.34,115400.0,24.937,24.9935,24.937,24.9794,115400.0
2012-08-24 09:40:00,35.34,35.36,35.34,35.34,6900.0,24.9794,24.9935,24.9794,24.9794,6900.0
2012-08-24 09:45:00,35.35,35.36,35.32,35.33,12500.0,24.9864,24.9935,24.9652,24.9723,12500.0
2012-08-24 09:50:00,35.33,35.34,35.32,35.32,14200.0,24.9723,24.9794,24.9652,24.9652,14200.0
2012-08-24 09:55:00,35.33,35.34,35.32,35.33,17100.0,24.9723,24.9794,24.9652,24.9723,17100.0
2012-08-24 10:00:00,35.33,35.34,35.32,35.32,11100.0,24.9723,24.9794,24.9652,24.9652,11100.0
2012-08-24 10:05:00,35.33,35.34,35.32,35.33,20100.0,24.9723,24.9794,24.9652,24.9723,20100.0
2012-08-24 10:10:00,35.33,35.36,35.32,35.34,33800.0,24.9723,24.9935,24.9652,24.9794,33800.0
2012-08-24 10:15:00,35.35,35.36,35.34,35.36,25900.0,24.9864,24.9935,24.9794,24.9935,25900.0
2012-08-24 10:20:00,35.36,35.36,35.34,35.34,21500.0,24.9935,24.9935,24.9794,24.9794,21500.0
2012-08-24 10:25:00,35.34,35.35,35.33,35.33,60800.0,24.9794,24.9864,24.9723,24.9723,60800.0
2012-08-24 10:30:00,35.34,35.37,35.34,35.36,10700.0,24.9794,25.0006,24.9794,24.9935,10700.0
2012-08-24 10:35:00,35.37,35.39,35.35,35.38,44100.0,25.0006,25.0147,24.9864,25.0077,44100.0
2012-08-24 10:40:00,35.39,35.4,35.38,35.38,15900.0,25.0147,25.0218,25.0077,25.0077,15900.0
2012-08-24 10:45:00,35.39,35.4,35.39,35.4,18100.0,25.0147,25.0218,25.0147,25.0218,18100.0
2012-08-24 10:50:00,35.4,35.42,35.4,35.42,13000.0,25.0218,25.0359,25.0218,25.0359,13000.0
2012-08-24 10:55:00,35.42,35.42,35.41,35.42,27700.0,25.0359,25.0359,25.0289,25.0359,27700.0
2012-08-24 11:00:00,35.42,35.44,35.42,35.44,45400.0,25.0359,25.0501,25.0359,25.0501,45400.0
2012-08-24 11:05:00,35.44,35.45,35.43,35.44,21700.0,25.0501,25.0571,25.043,25.0501,21700.0
2012-08-24 11:10:00,35.44,35.45,35.43,35.44,20000.0,25.0501,25.0571,25.043,25.0501,20000.0
2012-08-24 11:15:00,35.44,35.52,35.44,35.48,79800.0,25.0501,25.1066,25.0501,25.0783,79800.0
2012-08-24 11:20:00,35.48,35.49,35.46,35.46,114900.0,25.0783,25.0854,25.0642,25.0642,114900.0
2012-08-24 11:25:00,35.46,35.49,35.46,35.49,52200.0,25.0642,25.0854,25.0642,25.0854,52200.0
2012-08-24 11:30:00,35.49,35.51,35.48,35.48,9700.0,25.0854,25.0995,25.0783,25.0783,9700.0
2012-08-24 11:35:00,35.48,35.48,35.46,35.47,87600.0,25.0783,25.0783,25.0642,25.0713,87600.0
2012-08-24 11:40:00,35.47,35.47,35.45,35.46,19600.0,25.0713,25.0713,25.0571,25.0642,19600.0
2012-08-24 11:45:00,35.46,35.47,35.45,35.47,19300.0,25.0642,25.0713,25.0571,25.0713,19300.0
2012-08-24 11:50:00,35.47,35.48,35.46,35.47,33400.0,25.0713,25.0783,25.0642,25.0713,33400.0
2012-08-24 11:55:00,35.47,35.48,35.47,35.47,15400.0,25.0713,25.0783,25.0713,25.0713,15400.0
2012-08-24 12:00:00,35.47,35.48,35.46,35.48,13900.0,25.0713,25.0783,25.0642,25.0783,13900.0
2012-08-24 12:05:00,35.48,35.49,35.48,35.48,7000.0,25.0783,25.0854,25.0783,25.0783,7000.0
2012-08-24 12:10:00,35.49,35.49,35.48,35.48,17000.0,25.0854,25.0854,25.0783,25.0783,17000.0
2012-08-24 12:15:00,35.48,35.49,35.47,35.47,10200.0,25.0783,25.0854,25.0713,25.0713,10200.0
2012-08-24 12:20:00,35.48,35.5,35.48,35.49,30600.0,25.0783,25.0925,25.0783,25.0854,30600.0
2012-08-24 12:25:00,35.49,35.51,35.49,35.5,21100.0,25.0854,25.0995,25.0854,25.0925,21100.0
2012-08-24 12:30:00,35.51,35.51,35.49,35.5,62000.0,25.0995,25.0995,25.0854,25.0925,62000.0
2012-08-24 12:35:00,35.51,35.51,35.49,35.51,44800.0,25.0995,25.0995,25.0854,25.0995,44800.0
2012-08-24 12:40:00,35.51,35.53,35.51,35.53,4900.0,25.0995,25.1137,25.0995,25.1137,4900.0
2012-08-24 12:45:00,35.52,35.54,35.52,35.53,8300.0,25.1066,25.1207,25.1066,25.1137,8300.0
2012-08-24 12:50:00,35.54,35.54,35.49,35.5,2116500.0,25.1207,25.1207,25.0854,25.0925,2116500.0
2012-08-24 12:55:00,35.5,35.51,35.49,35.49,156100.0,25.0925,25.0995,25.0854,25.0854,156100.0
2012-08-24 13:00:00,35.49,35.5,35.49,35.49,18300.0,25.0854,25.0925,25.0854,25.0854,18300.0
2012-08-24 13:05:00,35.5,35.51,35.5,35.51,291400.0,25.0925,25.0995,25.0925,25.0995,291400.0
2012-08-24 13:10:00,35.51,35.51,35.5,35.51,168200.0,25.0995,25.0995,25.0925,25.0995,168200.0
2012-08-24 13:15:00,35.5,35.5,35.49,35.5,119000.0,25.0925,25.0925,25.0854,25.0925,119000.0
2012-08-24 13:20:00,35.49,35.5,35.49,35.5,60200.0,25.0854,25.0925,25.0854,25.0925,60200.0
2012-08-24 13:25:00,35.5,35.5,35.49,35.49,61900.0,25.0925,25.0925,25.0854,25.0854,61900.0
2012-08-24 13:30:00,35.5,35.51,35.49,35.51,136600.0,25.0925,25.0995,25.0854,25.0995,136600.0
2012-08-24 13:35:00,35.51,35.51,35.49,35.49,103600.0,25.0995,25.0995,25.0854,25.0854,103600.0
2012-08-24 13:40:00,35.49,35.53,35.49,35.52,84700.0,25.0854,25.1137,25.0854,25.1066,84700.0
2012-08-24 13:45:00,35.52,35.56,35.52,35.55,261400.0,25.1066,25.1349,25.1066,25.1278,261400.0
2012-08-24 13:50:00,35.55,35.56,35.55,35.55,8700.0,25.1278,25.1349,25.1278,25.1278,8700.0
2012-08-24 13:55:00,35.55,35.56,35.54,35.56,25900.0,25.1278,25.1349,25.1207,25.1349,25900.0
2012-08-24 14:00:00,35.56,35.56,35.55,35.56,19100.0,25.1349,25.1349,25.1278,25.1349,19100.0
2012-08-24 14:05:00,35.55,35.55,35.54,35.55,11900.0,25.1278,25.1278,25.1207,25.1278,11900.0
2012-08-24 14:10:00,35.54,35.55,35.53,35.53,7600.0,25.1207,25.1278,25.1137,25.1137,7600.0
2012-08-24 14:15:00,35.54,35.55,35.53,35.54,42500.0,25.1207,25.1278,25.1137,25.1207,42500.0
2012-08-24 14:20:00,35.54,35.55,35.54,35.55,11700.0,25.1207,25.1278,25.1207,25.1278,11700.0
2012-08-24 14:25:00,35.55,35.56,35.54,35.55,7500.0,25.1278,25.1349,25.1207,25.1278,7500.0
2012-08-24 14:30:00,35.55,35.55,35.54,35.55,4600.0,25.1278,25.1278,25.1207,25.1278,4600.0
2012-08-24 14:35:00,35.55,35.55,35.53,35.54,7200.0,25.1278,25.1278,25.1137,25.1207,7200.0
2012-08-24 14:40:00,35.53,35.55,35.53,35.54,5800.0,25.1137,25.1278,25.1137,25.1207,5800.0
2012-08-24 14:45:00,35.54,35.55,35.53,35.53,5300.0,25.1207,25.1278,25.1137,25.1137,5300.0
2012-08-24 14:50:00,35.53,35.54,35.52,35.53,16100.0,25.1137,25.1207,25.1066,25.1137,16100.0
2012-08-24 14:55:00,35.53,35.54,35.52,35.53,6700.0,25.1137,25.1207,25.1066,25.1137,6700.0
2012-08-24 15:00:00,35.54,35.54,35.54,35.54,7400.0,25.1207,25.1207,25.1207,25.1207,7400.0
2012-08-24 15:05:00,35.54,35.54,35.53,35.54,8400.0,25.1207,25.1207,25.1137,25.1207,8400.0
2012-08-24 15:10:00,35.53,35.54,35.53,35.54,7900.0,25.1137,25.1207,25.1137,25.1207,7900.0
2012-08-24 15:15:00,35.55,35.56,35.53,35.55,20600.0,25.1278,25.1349,25.1137,25.1278,20600.0
2012-08-24 15:20:00,35.56,35.56,35.55,35.55,9000.0,25.1349,25.1349,25.1278,25.1278,9000.0
2012-08-24 15:25:00,35.56,35.58,35.56,35.57,10600.0,25.1349,25.149,25.1349,25.1419,10600.0
2012-08-24 15:30:00,35.58,35.59,35.57,35.57,57100.0,25.149,25.1561,25.1419,25.1419,57100.0
2012-08-24 15:35:00,35.58,35.58,35.56,35.58,33200.0,25.149,25.149,25.1349,25.149,33200.0
2012-08-24 15:40:00,35.59,35.61,35.58,35.61,126500.0,25.1561,25.1702,25.149,25.1702,126500.0
2012-08-24 15:45:00,35.61,35.65,35.6,35.64,202000.0,25.1702,25.1985,25.1632,25.1914,202000.0
2012-08-24 15:50:00,35.64,35.64,35.59,35.6,195700.0,25.1914,25.1914,25.1561,25.1632,195700.0
2012-08-24 15:55:00,35.59,35.6,35.57,35.59,384200.0,25.1561,25.1632,25.1419,25.1561,384200.0
2012-08-27 09:30:00,35.65,35.67,35.58,35.6,70100.0,25.1985,25.2126,25.149,25.1632,70100.0
2012-08-27 09:35:00,35.6,35.63,35.59,35.62,34600.0,25.1632,25.1844,25.1561,25.1773,34600.0
2012-08-27 09:40:00,35.61,35.65,35.61,35.62,51300.0,25.1702,25.1985,25.1702,25.1773,51300.0
2012-08-27 09:45:00,35.63,35.64,35.61,35.61,25600.0,25.1844,25.1914,25.1702,25.1702,25600.0
2012-08-27 09:50:00,35.61,35.62,35.59,35.61,31400.0,25.1702,25.1773,25.1561,25.1702,31400.0
2012-08-27 09:55:00,35.61,35.62,35.59,35.59,26400.0,25.1702,25.1773,25.1561,25.1561,26400.0
2012-08-27 10:00:00,35.59,35.62,35.59,35.62,34000.0,25.1561,25.1773,25.1561,25.1773,34000.0
2012-08-27 10:05:00,35.61,35.62,35.6,35.61,24100.0,25.1702,25.1773,25.1632,25.1702,24100.0
2012-08-27 10:10:00,35.62,35.63,35.59,35.6,48400.0,25.1773,25.1844,25.1561,25.1632,48400.0
2012-08-27 10:15:00,35.6,35.61,35.59,35.59,26100.0,25.1632,25.1702,25.1561,25.1561,26100.0
2012-08-27 10:20:00,35.59,35.6,35.58,35.6,40300.0,25.1561,25.1632,25.149,25.1632,40300.0
2012-08-27 10:25:00,35.6,35.6,35.57,35.59,26500.0,25.1632,25.1632,25.1419,25.1561,26500.0
2012-08-27 10:30:00,35.59,35.6,35.58,35.6,26000.0,25.1561,25.1632,25.149,25.1632,26000.0
2012-08-27 10:35:00,35.59,35.6,35.59,35.6,34000.0,25.1561,25.1632,25.1561,25.1632,34000.0
2012-08-27 10:40:00,35.6,35.62,35.6,35.62,31500.0,25.1632,25.1773,25.1632,25.1773,31500.0
2012-08-27 10:45:00,35.62,35.63,35.62,35.63,19700.0,25.1773,25.1844,25.1773,25.1844,19700.0
2012-08-27 10:50:00,35.63,35.65,35.63,35.63,32500.0,25.1844,25.1985,25.1844,25.1844,32500.0
2012-08-27 10:55:00,35.63,35.64,35.62,35.63,25600.0,25.1844,25.1914,25.1773,25.1844,25600.0
2012-08-27 11:00:00,35.63,35.65,35.63,35.65,21300.0,25.1844,25.1985,25.1844,25.1985,21300.0
2012-08-27 11:05:00,35.66,35.68,35.65,35.66,72700.0,25.2056,25.2197,25.1985,25.2056,72700.0
2012-08-27 11:10:00,35.67,35.68,35.66,35.66,47500.0,25.2126,25.2197,25.2056,25.2056,47500.0
2012-08-27 11:15:00,35.66,35.71,35.66,35.71,44800.0,25.2056,25.2409,25.2056,25.2409,44800.0
2012-08-27 11:20:00,35.71,35.71,35.69,35.7,18000.0,25.2409,25.2409,25.2268,25.2338,18000.0
2012-08-27 11:25:00,35.7,35.71,35.7,35.7,16100.0,25.2338,25.2409,25.2338,25.2338,16100.0
2012-08-27 11:30:00,35.7,35.72,35.7,35.71,26100.0,25.2338,25.248,25.2338,25.2409,26100.0
2012-08-27 11:35:00,35.7,35.71,35.7,35.7,10700.0,25.2338,25.2409,25.2338,25.2338,10700.0
2012-08-27 11:40:00,35.71,35.71,35.68,35.7,22200.0,25.2409,25.2409,25.2197,25.2338,22200.0
2012-08-27 11:45:00,35.7,35.7,35.69,35.7,2600.0,25.2338,25.2338,25.2268,25.2338,2600.0
2012-08-27 11:50:00,35.7,35.7,35.69,35.7,5400.0,25.2338,25.2338,25.2268,25.2338,5400.0
2012-08-27 11:55:00,35.7,35.71,35.7,35.71,8100.0,25.2338,25.2409,25.2338,25.2409,8100.0
2012-08-27 12:00:00,35.71,35.72,35.7,35.7,42600.0,25.2409,25.248,25.2338,25.2338,42600.0
2012-08-27 12:05:00,35.71,35.71,35.7,35.71,12700.0,25.2409,25.2409,25.2338,25.2409,12700.0
2012-08-27 12:10:00,35.71,35.71,35.7,35.7,8000.0,25.2409,25.2409,25.2338,25.2338,8000.0
2012-08-27 12:15:00,35.71,35.71,35.69,35.69,5100.0,25.2409,25.2409,25.2268,25.2268,5100.0
2012-08-27 12:20:00,35.7,35.7,35.69,35.69,7100.0,25.2338,25.2338,25.2268,25.2268,7100.0
2012-08-27 12:25:00,35.69,35.69,35.68,35.68,6700.0,25.2268,25.2268,25.2197,25.2197,6700.0
2012-08-27 12:30:00,35.69,35.69,35.68,35.69,3700.0,25.2268,25.2268,25.2197,25.2268,3700.0
2012-08-27 12:35:00,35.69,35.7,35.69,35.7,6900.0,25.2268,25.2338,25.2268,25.2338,6900.0
2012-08-27 12:40:00,35.69,35.7,35.68,35.69,7400.0,25.2268,25.2338,25.2197,25.2268,7400.0
2012-08-27 12:45:00,35.69,35.69,35.68,35.69,3100.0,25.2268,25.2268,25.2197,25.2268,3100.0
2012-08-27 12:50:00,35.7,35.7,35.69,35.7,4600.0,25.2338,25.2338,25.2268,25.2338,4600.0
2012-08-27 12:55:00,35.69,35.7,35.69,35.69,6300.0,25.2268,25.2338,25.2268,25.2268,6300.0
2012-08-27 13:00:00,35.69,35.7,35.68,35.7,4200.0,25.2268,25.2338,25.2197,25.2338,4200.0
2012-08-27 13:05:00,35.7,35.7,35.69,35.69,5400.0,25.2338,25.2338,25.2268,25.2268,5400.0
2012-08-27 13:10:00,35.7,35.71,35.7,35.71,2900.0,25.2338,25.2409,25.2338,25.2409,2900.0
2012-08-27 13:15:00,35.71,35.72,35.7,35.7,5000.0,25.2409,25.248,25.2338,25.2338,5000.0
2012-08-27 13:20:00,35.71,35.72,35.7,35.71,5400.0,25.2409,25.248,25.2338,25.2409,5400.0
2012-08-27 13:25:00,35.72,35.72,35.71,35.72,5800.0,25.248,25.248,25.2409,25.248,5800.0
2012-08-27 13:30:00,35.72,35.72,35.71,35.71,13900.0,25.248,25.248,25.2409,25.2409,13900.0
2012-08-27 13:35:00,35.7,35.71,35.7,35.7,6000.0,25.2338,25.2409,25.2338,25.2338,6000.0
2012-08-27 13:40:00,35.69,35.69,35.68,35.69,10900.0,25.2268,25.2268,25.2197,25.2268,10900.0
2012-08-27 13:45:00,35.68,35.69,35.68,35.68,11000.0,25.2197,25.2268,25.2197,25.2197,11000.0
2012-08-27 13:50:00,35.69,35.7,35.68,35.7,212300.0,25.2268,25.2338,25.2197,25.2338,212300.0
2012-08-27 13:55:00,35.69,35.7,35.69,35.69,5600.0,25.2268,25.2338,25.2268,25.2268,5600.0
2012-08-27 14:00:00,35.7,35.7,35.69,35.7,8200.0,25.2338,25.2338,25.2268,25.2338,8200.0
2012-08-27 14:05:00,35.7,35.7,35.69,35.7,10000.0,25.2338,25.2338,25.2268,25.2338,10000.0
2012-08-27 14:10:00,35.7,35.7,35.69,35.7,2300.0,25.2338,25.2338,25.2268,25.2338,2300.0
2012-08-27 14:15:00,35.69,35.7,35.68,35.69,13100.0,25.2268,25.2338,25.2197,25.2268,13100.0
2012-08-27 14:20:00,35.69,35.7,35.69,35.7,6900.0,25.2268,25.2338,25.2268,25.2338,6900.0
2012-08-27 14:25:00,35.7,35.7,35.69,35.69,5000.0,25.2338,25.2338,25.2268,25.2268,5000.0
2012-08-27 14:30:00,35.69,35.69,35.68,35.69,10500.0,25.2268,25.2268,25.2197,25.2268,10500.0
2012-08-27 14:35:00,35.69,35.69,35.68,35.69,5900.0,25.2268,25.2268,25.2197,25.2268,5900.0
2012-08-27 14:40:00,35.69,35.69,35.68,35.68,3400.0,25.2268,25.2268,25.2197,25.2197,3400.0
2012-08-27 14:45:00,35.68,35.68,35.66,35.67,127800.0,25.2197,25.2197,25.2056,25.2126,127800.0
2012-08-27 14:50:00,35.67,35.68,35.67,35.68,143200.0,25.2126,25.2197,25.2126,25.2197,143200.0
2012-08-27 14:55:00,35.68,35.69,35.68,35.68,73100.0,25.2197,25.2268,25.2197,25.2197,73100.0
2012-08-27 15:00:00,35.68,35.69,35.68,35.69,11900.0,25.2197,25.2268,25.2197,25.2268,11900.0
2012-08-27 15:05:00,35.69,35.69,35.68,35.68,12100.0,25.2268,25.2268,25.2197,25.2197,12100.0
2012-08-27 15:10:00,35.68,35.68,35.66,35.66,12600.0,25.2197,25.2197,25.2056,25.2056,12600.0
2012-08-27 15:15:00,35.66,35.67,35.66,35.67,15000.0,25.2056,25.2126,25.2056,25.2126,15000.0
2012-08-27 15:20:00,35.67,35.68,35.65,35.68,138700.0,25.2126,25.2197,25.1985,25.2197,138700.0
2012-08-27 15:25:00,35.68,35.68,35.66,35.67,42500.0,25.2197,25.2197,25.2056,25.2126,42500.0
2012-08-27 15:30:00,35.66,35.67,35.66,35.67,29100.0,25.2056,25.2126,25.2056,25.2126,29100.0
2012-08-27 15:35:00,35.66,35.68,35.64,35.65,105600.0,25.2056,25.2197,25.1914,25.1985,105600.0
2012-08-27 15:40:00,35.64,35.65,35.63,35.65,68500.0,25.1914,25.1985,25.1844,25.1985,68500.0
2012-08-27 15:45:00,35.64,35.65,35.63,35.65,88600.0,25.1914,25.1985,25.1844,25.1985,88600.0
2012-08-27 15:50:00,35.64,35.64,35.61,35.61,140900.0,25.1914,25.1914,25.1702,25.1702,140900.0
2012-08-27 15:55:00,35.61,35.63,35.6,35.62,484700.0,25.1702,25.1844,25.1632,25.1773,484700.0
2012-08-28 09:30:00,35.65,35.65,35.57,35.63,100500.0,25.1985,25.1985,25.1419,25.1844,100500.0
2012-08-28 09:35:00,35.63,35.67,35.63,35.63,61100.0,25.1844,25.2126,25.1844,25.1844,61100.0
2012-08-28 09:40:00,35.64,35.64,35.6,35.61,310200.0,25.1914,25.1914,25.1632,25.1702,310200.0
2012-08-28 09:45:00,35.61,35.64,35.6,35.63,61200.0,25.1702,25.1914,25.1632,25.1844,61200.0
2012-08-28 09:50:00,35.63,35.64,35.61,35.61,64400.0,25.1844,25.1914,25.1702,25.1702,64400.0
2012-08-28 09:55:00,35.62,35.62,35.58,35.59,53900.0,25.1773,25.1773,25.149,25.1561,53900.0
2012-08-28 10:00:00,35.59,35.6,35.56,35.57,95400.0,25.1561,25.1632,25.1349,25.1419,95400.0
2012-08-28 10:05:00,35.57,35.59,35.56,35.57,53900.0,25.1419,25.1561,25.1349,25.1419,53900.0
2012-08-28 10:10:00,35.58,35.63,35.57,35.61,69400.0,25.149,25.1844,25.1419,25.1702,69400.0
2012-08-28 10:15:00,35.62,35.62,35.6,35.61,40600.0,25.1773,25.1773,25.1632,25.1702,40600.0
2012-08-28 10:20:00,35.62,35.71,35.62,35.69,31700.0,25.1773,25.2409,25.1773,25.2268,31700.0
2012-08-28 10:25:00,35.7,35.72,35.69,35.71,32900.0,25.2338,25.248,25.2268,25.2409,32900.0
2012-08-28 10:30:00,35.71,35.73,35.7,35.7,43300.0,25.2409,25.255,25.2338,25.2338,43300.0
2012-08-28 10:35:00,35.7,35.72,35.7,35.71,27100.0,25.2338,25.248,25.2338,25.2409,27100.0
2012-08-28 10:40:00,35.72,35.73,35.71,35.71,48600.0,25.248,25.255,25.2409,25.2409,48600.0
2012-08-28 10:45:00,35.72,35.73,35.71,35.72,53900.0,25.248,25.255,25.2409,25.248,53900.0
2012-08-28 10:50:00,35.73,35.75,35.72,35.73,159300.0,25.255,25.2692,25.248,25.255,159300.0
2012-08-28 10:55:00,35.73,35.75,35.71,35.71,39200.0,25.255,25.2692,25.2409,25.2409,39200.0
2012-08-28 11:00:00,35.71,35.73,35.71,35.72,35200.0,25.2409,25.255,25.2409,25.248,35200.0
2012-08-28 11:05:00,35.72,35.73,35.71,35.72,22600.0,25.248,25.255,25.2409,25.248,22600.0
2012-08-28 11:10:00,35.72,35.72,35.69,35.7,33000.0,25.248,25.248,25.2268,25.2338,33000.0
2012-08-28 11:15:00,35.69,35.71,35.68,35.7,18800.0,25.2268,25.2409,25.2197,25.2338,18800.0
2012-08-28 11:20:00,35.7,35.71,35.7,35.7,7000.0,25.2338,25.2409,25.2338,25.2338,7000.0
2012-08-28 11:25:00,35.71,35.72,35.7,35.71,30900.0,25.2409,25.248,25.2338,25.2409,30900.0
2012-08-28 11:30:00,35.72,35.72,35.69,35.7,12300.0,25.248,25.248,25.2268,25.2338,12300.0
2012-08-28 11:35:00,35.7,35.73,35.7,35.73,12600.0,25.2338,25.255,25.2338,25.255,12600.0
2012-08-28 11:40:00,35.72,35.73,35.71,35.71,15800.0,25.248,25.255,25.2409,25.2409,15800.0
2012-08-28 11:45:00,35.72,35.74,35.72,35.73,12600.0,25.248,25.2621,25.248,25.255,12600.0
2012-08-28 11:50:00,35.73,35.73,35.72,35.72,5500.0,25.255,25.255,25.248,25.248,5500.0
2012-08-28 11:55:00,35.73,35.75,35.72,35.75,15000.0,25.255,25.2692,25.248,25.2692,15000.0
2012-08-28 12:00:00,35.74,35.77,35.74,35.76,46100.0,25.2621,25.2833,25.2621,25.2762,46100.0
2012-08-28 12:05:00,35.76,35.77,35.75,35.75,22100.0,25.2762,25.2833,25.2692,25.2692,22100.0
2012-08-28 12:10:00,35.75,35.75,35.74,35.75,89000.0,25.2692,25.2692,25.2621,25.2692,89000.0
2012-08-28 12:15:00,35.74,35.76,35.74,35.74,31300.0,25.2621,25.2762,25.2621,25.2621,31300.0
2012-08-28 12:20:00,35.75,35.77,35.75,35.75,20800.0,25.2692,25.2833,25.2692,25.2692,20800.0
2012-08-28 12:25:00,35.76,35.77,35.75,35.75,35100.0,25.2762,25.2833,25.2692,25.2692,35100.0
2012-08-28 12:30:00,35.75,35.76,35.73,35.73,14100.0,25.2692,25.2762,25.255,25.255,14100.0
2012-08-28 12:35:00,35.74,35.74,35.73,35.73,4400.0,25.2621,25.2621,25.255,25.255,4400.0
2012-08-28 12:40:00,35.74,35.74,35.73,35.73,2500.0,25.2621,25.2621,25.255,25.255,2500.0
2012-08-28 12:45:00,35.74,35.74,35.73,35.73,3500.0,25.2621,25.2621,25.255,25.255,3500.0
2012-08-28 12:50:00,35.73,35.75,35.73,35.74,17100.0,25.255,25.2692,25.255,25.2621,17100.0
2012-08-28 12:55:00,35.75,35.75,35.74,35.74,14400.0,25.2692,25.2692,25.2621,25.2621,14400.0
2012-08-28 13:00:00,35.75,35.75,35.72,35.73,41800.0,25.2692,25.2692,25.248,25.255,41800.0
2012-08-28 13:05:00,35.73,35.73,35.7,35.71,23700.0,25.255,25.255,25.2338,25.2409,23700.0
2012-08-28 13:10:00,35.72,35.72,35.7,35.7,21100.0,25.248,25.248,25.2338,25.2338,21100.0
2012-08-28 13:15:00,35.71,35.73,35.71,35.72,20900.0,25.2409,25.255,25.2409,25.248,20900.0
2012-08-28 13:20:00,35.72,35.73,35.71,35.73,20700.0,25.248,25.255,25.2409,25.255,20700.0
2012-08-28 13:25:00,35.73,35.73,35.71,35.72,23600.0,25.255,25.255,25.2409,25.248,23600.0
2012-08-28 13:30:00,35.72,35.72,35.7,35.71,20800.0,25.248,25.248,25.2338,25.2409,20800.0
2012-08-28 13:35:00,35.71,35.72,35.7,35.72,5500.0,25.2409,25.248,25.2338,25.248,5500.0
2012-08-28 13:40:00,35.72,35.72,35.71,35.72,2200.0,25.248,25.248,25.2409,25.248,2200.0
2012-08-28 13:45:00,35.72,35.72,35.71,35.71,8900.0,25.248,25.248,25.2409,25.2409,8900.0
2012-08-28 13:50:00,35.72,35.72,35.7,35.7,42100.0,25.248,25.248,25.2338,25.2338,42100.0
2012-08-28 13:55:00,35.71,35.71,35.7,35.7,18400.0,25.2409,25.2409,25.2338,25.2338,18400.0
2012-08-28 14:00:00,35.7,35.72,35.7,35.71,29000.0,25.2338,25.248,25.2338,25.2409,29000.0
2012-08-28 14:05:00,35.7,35.72,35.7,35.7,20500.0,25.2338,25.248,25.2338,25.2338,20500.0
2012-08-28 14:10:00,35.71,35.72,35.7,35.72,25600.0,25.2409,25.248,25.2338,25.248,25600.0
2012-08-28 14:15:00,35.72,35.72,35.69,35.71,361500.0,25.248,25.248,25.2268,25.2409,361500.0
2012-08-28 14:20:00,35.72,35.73,35.72,35.72,51000.0,25.248,25.255,25.248,25.248,51000.0
2012-08-28 14:25:00,35.72,35.74,35.72,35.73,43300.0,25.248,25.2621,25.248,25.255,43300.0
2012-08-28 14:30:00,35.74,35.75,35.73,35.73,18500.0,25.2621,25.2692,25.255,25.255,18500.0
2012-08-28 14:35:00,35.73,35.74,35.72,35.72,15700.0,25.255,25.2621,25.248,25.248,15700.0
2012-08-28 14:40:00,35.73,35.74,35.73,35.73,17400.0,25.255,25.2621,25.255,25.255,17400.0
2012-08-28 14:45:00,35.73,35.74,35.73,35.73,3200.0,25.255,25.2621,25.255,25.255,3200.0
2012-08-28 14:50:00,35.73,35.74,35.72,35.72,8700.0,25.255,25.2621,25.248,25.248,8700.0
2012-08-28 14:55:00,35.72,35.73,35.72,35.73,10900.0,25.248,25.255,25.248,25.255,10900.0
2012-08-28 15:00:00,35.73,35.75,35.73,35.74,14100.0,25.255,25.2692,25.255,25.2621,14100.0
2012-08-28 15:05:00,35.74,35.75,35.74,35.75,17400.0,25.2621,25.2692,25.2621,25.2692,17400.0
2012-08-28 15:10:00,35.75,35.76,35.74,35.75,14100.0,25.2692,25.2762,25.2621,25.2692,14100.0
2012-08-28 15:15:00,35.75,35.78,35.74,35.74,29900.0,25.2692,25.2904,25.2621,25.2621,29900.0
2012-08-28 15:20:00,35.74,35.75,35.72,35.72,18800.0,25.2621,25.2692,25.248,25.248,18800.0
2012-08-28 15:25:00,35.73,35.73,35.72,35.73,15200.0,25.255,25.255,25.248,25.255,15200.0
2012-08-28 15:30:00,35.72,35.72,35.69,35.7,76300.0,25.248,25.248,25.2268,25.2338,76300.0
2012-08-28 15:35:00,35.7,35.71,35.69,35.7,53000.0,25.2338,25.2409,25.2268,25.2338,53000.0
2012-08-28 15:40:00,35.71,35.71,35.69,35.7,51500.0,25.2409,25.2409,25.2268,25.2338,51500.0
2012-08-28 15:45:00,35.7,35.72,35.69,35.71,93900.0,25.2338,25.248,25.2268,25.2409,93900.0
2012-08-28 15:50:00,35.71,35.72,35.69,35.7,180700.0,25.2409,25.248,25.2268,25.2338,180700.0
2012-08-28 15:55:00,35.7,35.7,35.67,35.68,437700.0,25.2338,25.2338,25.2126,25.2197,437700.0
2012-08-29 09:30:00,35.67,35.74,35.66,35.74,109700.0,25.2126,25.2621,25.2056,25.2621,109700.0
2012-08-29 09:35:00,35.73,35.76,35.73,35.74,39100.0,25.255,25.2762,25.255,25.2621,39100.0
2012-08-29 09:40:00,35.74,35.75,35.73,35.75,52900.0,25.2621,25.2692,25.255,25.2692,52900.0
2012-08-29 09:45:00,35.74,35.75,35.71,35.73,77900.0,25.2621,25.2692,25.2409,25.255,77900.0
2012-08-29 09:50:00,35.73,35.74,35.71,35.72,110200.0,25.255,25.2621,25.2409,25.248,110200.0
2012-08-29 09:55:00,35.72,35.72,35.69,35.7,59100.0,25.248,25.248,25.2268,25.2338,59100.0
2012-08-29 10:00:00,35.7,35.72,35.69,35.7,60100.0,25.2338,25.248,25.2268,25.2338,60100.0
2012-08-29 10:05:00,35.71,35.72,35.71,35.72,15600.0,25.2409,25.248,25.2409,25.248,15600.0
2012-08-29 10:10:00,35.72,35.73,35.71,35.73,37600.0,25.248,25.255,25.2409,25.255,37600.0
2012-08-29 10:15:00,35.73,35.74,35.72,35.72,30100.0,25.255,25.2621,25.248,25.248,30100.0
2012-08-29 10:20:00,35.73,35.74,35.72,35.73,23000.0,25.255,25.2621,25.248,25.255,23000.0
2012-08-29 10:25:00,35.73,35.74,35.73,35.74,18700.0,25.255,25.2621,25.255,25.2621,18700.0
2012-08-29 10:30:00,35.74,35.74,35.73,35.74,13700.0,25.2621,25.2621,25.255,25.2621,13700.0
2012-08-29 10:35:00,35.74,35.74,35.72,35.72,55700.0,25.2621,25.2621,25.248,25.248,55700.0
2012-08-29 10:40:00,35.72,35.74,35.71,35.73,20600.0,25.248,25.2621,25.2409,25.255,20600.0
2012-08-29 10:45:00,35.74,35.74,35.72,35.72,29100.0,25.2621,25.2621,25.248,25.248,29100.0
2012-08-29 10:50:00,35.71,35.72,35.69,35.7,150100.0,25.2409,25.248,25.2268,25.2338,150100.0
2012-08-29 10:55:00,35.69,35.69,35.67,35.68,177100.0,25.2268,25.2268,25.2126,25.2197,177100.0
2012-08-29 11:00:00,35.68,35.68,35.67,35.68,29600.0,25.2197,25.2197,25.2126,25.2197,29600.0
2012-08-29 11:05:00,35.68,35.68,35.66,35.66,54800.0,25.2197,25.2197,25.2056,25.2056,54800.0
2012-08-29 11:10:00,35.66,35.68,35.66,35.68,29700.0,25.2056,25.2197,25.2056,25.2197,29700.0
2012-08-29 11:15:00,35.67,35.68,35.66,35.68,35600.0,25.2126,25.2197,25.2056,25.2197,35600.0
2012-08-29 11:20:00,35.68,35.68,35.66,35.66,47500.0,25.2197,25.2197,25.2056,25.2056,47500.0
2012-08-29 11:25:00,35.66,35.66,35.65,35.66,62400.0,25.2056,25.2056,25.1985,25.2056,62400.0
2012-08-29 11:30:00,35.65,35.68,35.65,35.68,34300.0,25.1985,25.2197,25.1985,25.2197,34300.0
2012-08-29 11:35:00,35.67,35.7,35.67,35.69,33100.0,25.2126,25.2338,25.2126,25.2268,33100.0
2012-08-29 11:40:00,35.69,35.72,35.69,35.72,18200.0,25.2268,25.248,25.2268,25.248,18200.0
2012-08-29 11:45:00,35.71,35.72,35.71,35.72,75900.0,25.2409,25.248,25.2409,25.248,75900.0
2012-08-29 11:50:00,35.72,35.72,35.71,35.72,16700.0,25.248,25.248,25.2409,25.248,16700.0
2012-08-29 11:55:00,35.72,35.72,35.7,35.7,65000.0,25.248,25.248,25.2338,25.2338,65000.0
2012-08-29 12:00:00,35.7,35.72,35.7,35.7,35200.0,25.2338,25.248,25.2338,25.2338,35200.0
2012-08-29 12:05:00,35.7,35.7,35.69,35.7,13600.0,25.2338,25.2338,25.2268,25.2338,13600.0
2012-08-29 12:10:00,35.7,35.7,35.68,35.68,21300.0,25.2338,25.2338,25.2197,25.2197,21300.0
2012-08-29 12:15:00,35.68,35.69,35.68,35.68,6500.0,25.2197,25.2268,25.2197,25.2197,6500.0
2012-08-29 12:20:00,35.69,35.69,35.67,35.67,13000.0,25.2268,25.2268,25.2126,25.2126,13000.0
2012-08-29 12:25:00,35.67,35.68,35.67,35.68,14200.0,25.2126,25.2197,25.2126,25.2197,14200.0
2012-08-29 12:30:00,35.68,35.68,35.66,35.66,14800.0,25.2197,25.2197,25.2056,25.2056,14800.0
2012-08-29 12:35:00,35.66,35.68,35.66,35.68,96900.0,25.2056,25.2197,25.2056,25.2197,96900.0
2012-08-29 12:40:00,35.69,35.69,35.68,35.68,2600.0,25.2268,25.2268,25.2197,25.2197,2600.0
2012-08-29 12:45:00,35.68,35.7,35.68,35.7,38100.0,25.2197,25.2338,25.2197,25.2338,38100.0
2012-08-29 12:50:00,35.7,35.7,35.68,35.68,15900.0,25.2338,25.2338,25.2197,25.2197,15900.0
2012-08-29 12:55:00,35.69,35.69,35.68,35.68,11300.0,25.2268,25.2268,25.2197,25.2197,11300.0
2012-08-29 13:00:00,35.69,35.7,35.68,35.7,28900.0,25.2268,25.2338,25.2197,25.2338,28900.0
2012-08-29 13:05:00,35.7,35.7,35.69,35.69,12200.0,25.2338,25.2338,25.2268,25.2268,12200.0
2012-08-29 13:10:00,35.7,35.72,35.69,35.72,27000.0,25.2338,25.248,25.2268,25.248,27000.0
2012-08-29 13:15:00,35.71,35.72,35.7,35.7,17100.0,25.2409,25.248,25.2338,25.2338,17100.0
2012-08-29 13:20:00,35.71,35.71,35.7,35.7,13500.0,25.2409,25.2409,25.2338,25.2338,13500.0
2012-08-29 13:25:00,35.7,35.71,35.69,35.69,26800.0,25.2338,25.2409,25.2268,25.2268,26800.0
2012-08-29 13:30:00,35.7,35.7,35.69,35.69,13200.0,25.2338,25.2338,25.2268,25.2268,13200.0
2012-08-29 13:35:00,35.69,35.7,35.68,35.69,34000.0,25.2268,25.2338,25.2197,25.2268,34000.0
2012-08-29 13:40:00,35.69,35.72,35.69,35.71,40500.0,25.2268,25.248,25.2268,25.2409,40500.0
2012-08-29 13:45:00,35.72,35.72,35.71,35.71,15900.0,25.248,25.248,25.2409,25.2409,15900.0
2012-08-29 13:50:00,35.71,35.72,35.7,35.7,11300.0,25.2409,25.248,25.2338,25.2338,11300.0
2012-08-29 13:55:00,35.7,35.71,35.69,35.7,36500.0,25.2338,25.2409,25.2268,25.2338,36500.0
2012-08-29 14:00:00,35.71,35.71,35.69,35.7,23400.0,25.2409,25.2409,25.2268,25.2338,23400.0
2012-08-29 14:05:00,35.69,35.7,35.68,35.68,54700.0,25.2268,25.2338,25.2197,25.2197,54700.0
2012-08-29 14:10:00,35.68,35.69,35.68,35.68,14800.0,25.2197,25.2268,25.2197,25.2197,14800.0
2012-08-29 14:15:00,35.68,35.69,35.67,35.67,30300.0,25.2197,25.2268,25.2126,25.2126,30300.0
2012-08-29 14:20:00,35.68,35.69,35.67,35.68,65900.0,25.2197,25.2268,25.2126,25.2197,65900.0
2012-08-29 14:25:00,35.69,35.69,35.67,35.67,38500.0,25.2268,25.2268,25.2126,25.2126,38500.0
2012-08-29 14:30:00,35.68,35.68,35.67,35.68,22900.0,25.2197,25.2197,25.2126,25.2197,22900.0
2012-08-29 14:35:00,35.67,35.68,35.66,35.66,41400.0,25.2126,25.2197,25.2056,25.2056,41400.0
2012-08-29 14:40:00,35.66,35.67,35.65,35.65,25900.0,25.2056,25.2126,25.1985,25.1985,25900.0
2012-08-29 14:45:00,35.65,35.66,35.63,35.63,31000.0,25.1985,25.2056,25.1844,25.1844,31000.0
2012-08-29 14:50:00,35.63,35.63,35.62,35.62,34300.0,25.1844,25.1844,25.1773,25.1773,34300.0
2012-08-29 14:55:00,35.62,35.64,35.62,35.64,39600.0,25.1773,25.1914,25.1773,25.1914,39600.0
2012-08-29 15:00:00,35.64,35.64,35.62,35.62,21300.0,25.1914,25.1914,25.1773,25.1773,21300.0
2012-08-29 15:05:00,35.62,35.64,35.62,35.63,21300.0,25.1773,25.1914,25.1773,25.1844,21300.0
2012-08-29 15:10:00,35.64,35.64,35.62,35.62,27200.0,25.1914,25.1914,25.1773,25.1773,27200.0
2012-08-29 15:15:00,35.62,35.64,35.62,35.63,41700.0,25.1773,25.1914,25.1773,25.1844,41700.0
2012-08-29 15:20:00,35.63,35.64,35.63,35.63,12400.0,25.1844,25.1914,25.1844,25.1844,12400.0
2012-08-29 15:25:00,35.64,35.64,35.63,35.63,52100.0,25.1914,25.1914,25.1844,25.1844,52100.0
2012-08-29 15:30:00,35.64,35.64,35.63,35.63,26100.0,25.1914,25.1914,25.1844,25.1844,26100.0
2012-08-29 15:35:00,35.63,35.64,35.62,35.62,43700.0,25.1844,25.1914,25.1773,25.1773,43700.0
2012-08-29 15:40:00,35.63,35.63,35.62,35.62,64500.0,25.1844,25.1844,25.1773,25.1773,64500.0
2012-08-29 15:45:00,35.62,35.63,35.59,35.59,42900.0,25.1773,25.1844,25.1561,25.1561,42900.0
2012-08-29 15:50:00,35.59,35.61,35.59,35.6,106300.0,25.1561,25.1702,25.1561,25.1632,106300.0
2012-08-29 15:55:00,35.6,35.62,35.59,35.61,500700.0,25.1632,25.1773,25.1561,25.1702,500700.0
2012-08-30 09:30:00,35.55,35.55,35.46,35.47,44400.0,25.1278,25.1278,25.0642,25.0713,44400.0
2012-08-30 09:35:00,35.47,35.53,35.47,35.53,17300.0,25.0713,25.1137,25.0713,25.1137,17300.0
2012-08-30 09:40:00,35.52,35.53,35.52,35.53,15700.0,25.1066,25.1137,25.1066,25.1137,15700.0
2012-08-30 09:45:00,35.52,35.53,35.48,35.48,60400.0,25.1066,25.1137,25.0783,25.0783,60400.0
2012-08-30 09:50:00,35.48,35.5,35.47,35.49,180600.0,25.0783,25.0925,25.0713,25.0854,180600.0
2012-08-30 09:55:00,35.48,35.48,35.46,35.47,30400.0,25.0783,25.0783,25.0642,25.0713,30400.0
2012-08-30 10:00:00,35.47,35.52,35.46,35.51,92700.0,25.0713,25.1066,25.0642,25.0995,92700.0
2012-08-30 10:05:00,35.52,35.52,35.48,35.48,62100.0,25.1066,25.1066,25.0783,25.0783,62100.0
2012-08-30 10:10:00,35.5,35.54,35.5,35.53,49200.0,25.0925,25.1207,25.0925,25.1137,49200.0
2012-08-30 10:15:00,35.54,35.54,35.53,35.54,5900.0,25.1207,25.1207,25.1137,25.1207,5900.0
2012-08-30 10:20:00,35.54,35.54,35.48,35.48,74100.0,25.1207,25.1207,25.0783,25.0783,74100.0
2012-08-30 10:25:00,35.48,35.48,35.45,35.48,28800.0,25.0783,25.0783,25.0571,25.0783,28800.0
2012-08-30 10:30:00,35.48,35.48,35.47,35.48,294700.0,25.0783,25.0783,25.0713,25.0783,294700.0
2012-08-30 10:35:00,35.49,35.49,35.47,35.48,30700.0,25.0854,25.0854,25.0713,25.0783,30700.0
2012-08-30 10:40:00,35.47,35.47,35.44,35.44,17400.0,25.0713,25.0713,25.0501,25.0501,17400.0
2012-08-30 10:45:00,35.44,35.45,35.44,35.45,18400.0,25.0501,25.0571,25.0501,25.0571,18400.0
2012-08-30 10:50:00,35.46,35.46,35.42,35.44,28900.0,25.0642,25.0642,25.0359,25.0501,28900.0
2012-08-30 10:55:00,35.44,35.48,35.44,35.48,23100.0,25.0501,25.0783,25.0501,25.0783,23100.0
2012-08-30 11:00:00,35.48,35.48,35.47,35.47,118300.0,25.0783,25.0783,25.0713,25.0713,118300.0
2012-08-30 11:05:00,35.48,35.5,35.47,35.5,27500.0,25.0783,25.0925,25.0713,25.0925,27500.0
2012-08-30 11:10:00,35.5,35.5,35.47,35.49,29700.0,25.0925,25.0925,25.0713,25.0854,29700.0
2012-08-30 11:15:00,35.48,35.51,35.48,35.51,12400.0,25.0783,25.0995,25.0783,25.0995,12400.0
2012-08-30 11:20:00,35.51,35.52,35.51,35.52,16200.0,25.0995,25.1066,25.0995,25.1066,16200.0
2012-08-30 11:25:00,35.52,35.52,35.51,35.52,10600.0,25.1066,25.1066,25.0995,25.1066,10600.0
2012-08-30 11:30:00,35.52,35.52,35.5,35.5,86800.0,25.1066,25.1066,25.0925,25.0925,86800.0
2012-08-30 11:35:00,35.5,35.51,35.49,35.5,83900.0,25.0925,25.0995,25.0854,25.0925,83900.0
2012-08-30 11:40:00,35.51,35.51,35.48,35.48,216500.0,25.0995,25.0995,25.0783,25.0783,216500.0
2012-08-30 11:45:00,35.48,35.48,35.47,35.48,121900.0,25.0783,25.0783,25.0713,25.0783,121900.0
2012-08-30 11:50:00,35.48,35.49,35.47,35.49,123400.0,25.0783,25.0854,25.0713,25.0854,123400.0
2012-08-30 11:55:00,35.49,35.49,35.47,35.47,83800.0,25.0854,25.0854,25.0713,25.0713,83800.0
2012-08-30 12:00:00,35.47,35.47,35.45,35.45,113100.0,25.0713,25.0713,25.0571,25.0571,113100.0
2012-08-30 12:05:00,35.45,35.46,35.44,35.45,111500.0,25.0571,25.0642,25.0501,25.0571,111500.0
2012-08-30 12:10:00,35.44,35.45,35.44,35.44,94800.0,25.0501,25.0571,25.0501,25.0501,94800.0
2012-08-30 12:15:00,35.45,35.45,35.44,35.44,100900.0,25.0571,25.0571,25.0501,25.0501,100900.0
2012-08-30 12:20:00,35.44,35.45,35.44,35.44,110300.0,25.0501,25.0571,25.0501,25.0501,110300.0
2012-08-30 12:25:00,35.44,35.45,35.44,35.44,73300.0,25.0501,25.0571,25.0501,25.0501,73300.0
2012-08-30 12:30:00,35.44,35.48,35.44,35.47,144700.0,25.0501,25.0783,25.0501,25.0713,144700.0
2012-08-30 12:35:00,35.48,35.48,35.46,35.47,22900.0,25.0783,25.0783,25.0642,25.0713,22900.0
2012-08-30 12:40:00,35.46,35.48,35.46,35.48,30300.0,25.0642,25.0783,25.0642,25.0783,30300.0
2012-08-30 12:45:00,35.48,35.5,35.48,35.48,19500.0,25.0783,25.0925,25.0783,25.0783,19500.0
2012-08-30 12:50:00,35.48,35.5,35.48,35.49,54900.0,25.0783,25.0925,25.0783,25.0854,54900.0
2012-08-30 12:55:00,35.49,35.5,35.49,35.5,176100.0,25.0854,25.0925,25.0854,25.0925,176100.0
2012-08-30 13:00:00,35.49,35.5,35.49,35.49,37200.0,25.0854,25.0925,25.0854,25.0854,37200.0
2012-08-30 13:05:00,35.5,35.5,35.49,35.49,42600.0,25.0925,25.0925,25.0854,25.0854,42600.0
2012-08-30 13:10:00,35.49,35.5,35.48,35.49,51800.0,25.0854,25.0925,25.0783,25.0854,51800.0
2012-08-30 13:15:00,35.49,35.5,35.48,35.49,54300.0,25.0854,25.0925,25.0783,25.0854,54300.0
2012-08-30 13:20:00,35.49,35.5,35.49,35.5,48600.0,25.0854,25.0925,25.0854,25.0925,48600.0
2012-08-30 13:25:00,35.5,35.5,35.48,35.48,59800.0,25.0925,25.0925,25.0783,25.0783,59800.0
2012-08-30 13:30:00,35.48,35.5,35.48,35.49,50500.0,25.0783,25.0925,25.0783,25.0854,50500.0
2012-08-30 13:35:00,35.49,35.5,35.48,35.48,44900.0,25.0854,25.0925,25.0783,25.0783,44900.0
2012-08-30 13:40:00,35.48,35.49,35.48,35.48,38000.0,25.0783,25.0854,25.0783,25.0783,38000.0
2012-08-30 13:45:00,35.48,35.5,35.48,35.5,66000.0,25.0783,25.0925,25.0783,25.0925,66000.0
2012-08-30 13:50:00,35.49,35.5,35.49,35.5,42300.0,25.0854,25.0925,25.0854,25.0925,42300.0
2012-08-30 13:55:00,35.49,35.5,35.49,35.5,44800.0,25.0854,25.0925,25.0854,25.0925,44800.0
2012-08-30 14:00:00,35.49,35.51,35.49,35.49,20300.0,25.0854,25.0995,25.0854,25.0854,20300.0
2012-08-30 14:05:00,35.49,35.52,35.49,35.51,18700.0,25.0854,25.1066,25.0854,25.0995,18700.0
2012-08-30 14:10:00,35.51,35.52,35.5,35.5,10700.0,25.0995,25.1066,25.0925,25.0925,10700.0
2012-08-30 14:15:00,35.5,35.51,35.5,35.5,9400.0,25.0925,25.0995,25.0925,25.0925,9400.0
2012-08-30 14:20:00,35.5,35.52,35.5,35.52,5300.0,25.0925,25.1066,25.0925,25.1066,5300.0
2012-08-30 14:25:00,35.52,35.52,35.5,35.51,16600.0,25.1066,25.1066,25.0925,25.0995,16600.0
2012-08-30 14:30:00,35.5,35.51,35.5,35.5,5500.0,25.0925,25.0995,25.0925,25.0925,5500.0
2012-08-30 14:35:00,35.51,35.51,35.49,35.49,7600.0,25.0995,25.0995,25.0854,25.0854,7600.0
2012-08-30 14:40:00,35.5,35.51,35.5,35.51,5600.0,25.0925,25.0995,25.0925,25.0995,5600.0
2012-08-30 14:45:00,35.5,35.51,35.5,35.51,11900.0,25.0925,25.0995,25.0925,25.0995,11900.0
2012-08-30 14:50:00,35.51,35.52,35.5,35.51,11900.0,25.0995,25.1066,25.0925,25.0995,11900.0
2012-08-30 14:55:00,35.51,35.52,35.5,35.51,8900.0,25.0995,25.1066,25.0925,25.0995,8900.0
2012-08-30 15:00:00,35.51,35.52,35.5,35.52,25800.0,25.0995,25.1066,25.0925,25.1066,25800.0
2012-08-30 15:05:00,35.52,35.52,35.51,35.51,40000.0,25.1066,25.1066,25.0995,25.0995,40000.0
2012-08-30 15:10:00,35.5,35.52,35.5,35.51,29800.0,25.0925,25.1066,25.0925,25.0995,29800.0
2012-08-30 15:15:00,35.51,35.52,35.51,35.51,18100.0,25.0995,25.1066,25.0995,25.0995,18100.0
2012-08-30 15:20:00,35.52,35.52,35.5,35.5,63000.0,25.1066,25.1066,25.0925,25.0925,63000.0
2012-08-30 15:25:00,35.5,35.54,35.5,35.52,51900.0,25.0925,25.1207,25.0925,25.1066,51900.0
2012-08-30 15:30:00,35.52,35.55,35.52,35.55,31800.0,25.1066,25.1278,25.1066,25.1278,31800.0
2012-08-30 15:35:00,35.54,35.55,35.53,35.53,54600.0,25.1207,25.1278,25.1137,25.1137,54600.0
2012-08-30 15:40:00,35.53,35.55,35.53,35.54,65800.0,25.1137,25.1278,25.1137,25.1207,65800.0
2012-08-30 15:45:00,35.54,35.54,35.49,35.49,58000.0,25.1207,25.1207,25.0854,25.0854,58000.0
2012-08-30 15:50:00,35.5,35.5,35.47,35.47,123100.0,25.0925,25.0925,25.0713,25.0713,123100.0
2012-08-30 15:55:00,35.47,35.48,35.45,35.45,327500.0,25.0713,25.0783,25.0571,25.0571,327500.0
2012-08-31 09:30:00,35.6,35.65,35.58,35.65,30700.0,25.1632,25.1985,25.149,25.1985,30700.0
2012-08-31 09:35:00,35.65,35.72,35.65,35.71,62000.0,25.1985,25.248,25.1985,25.2409,62000.0
2012-08-31 09:40:00,35.7,35.72,35.69,35.7,75000.0,25.2338,25.248,25.2268,25.2338,75000.0
2012-08-31 09:45:00,35.71,35.71,35.68,35.69,76300.0,25.2409,25.2409,25.2197,25.2268,76300.0
2012-08-31 09:50:00,35.68,35.69,35.65,35.65,46900.0,25.2197,25.2268,25.1985,25.1985,46900.0
2012-08-31 09:55:00,35.65,35.66,35.65,35.65,49600.0,25.1985,25.2056,25.1985,25.1985,49600.0
2012-08-31 10:00:00,35.65,35.67,35.57,35.59,203300.0,25.1985,25.2126,25.1419,25.1561,203300.0
2012-08-31 10:05:00,35.59,35.59,35.5,35.5,95400.0,25.1561,25.1561,25.0925,25.0925,95400.0
2012-08-31 10:10:00,35.5,35.56,35.5,35.56,367100.0,25.0925,25.1349,25.0925,25.1349,367100.0
2012-08-31 10:15:00,35.55,35.61,35.53,35.6,57700.0,25.1278,25.1702,25.1137,25.1632,57700.0
2012-08-31 10:20:00,35.59,35.64,35.59,35.63,68700.0,25.1561,25.1914,25.1561,25.1844,68700.0
2012-08-31 10:25:00,35.64,35.67,35.63,35.64,26200.0,25.1914,25.2126,25.1844,25.1914,26200.0
2012-08-31 10:30:00,35.64,35.65,35.62,35.64,22600.0,25.1914,25.1985,25.1773,25.1914,22600.0
2012-08-31 10:35:00,35.64,35.64,35.59,35.59,21500.0,25.1914,25.1914,25.1561,25.1561,21500.0
2012-08-31 10:40:00,35.6,35.62,35.6,35.61,18300.0,25.1632,25.1773,25.1632,25.1702,18300.0
2012-08-31 10:45:00,35.61,35.63,35.6,35.61,27400.0,25.1702,25.1844,25.1632,25.1702,27400.0
2012-08-31 10:50:00,35.61,35.63,35.59,35.63,20600.0,25.1702,25.1844,25.1561,25.1844,20600.0
2012-08-31 10:55:00,35.64,35.71,35.64,35.68,38200.0,25.1914,25.2409,25.1914,25.2197,38200.0
2012-08-31 11:00:00,35.69,35.73,35.69,35.72,52600.0,25.2268,25.255,25.2268,25.248,52600.0
2012-08-31 11:05:00,35.72,35.72,35.67,35.7,183800.0,25.248,25.248,25.2126,25.2338,183800.0
2012-08-31 11:10:00,35.69,35.71,35.67,35.69,183600.0,25.2268,25.2409,25.2126,25.2268,183600.0
2012-08-31 11:15:00,35.68,35.69,35.67,35.69,33600.0,25.2197,25.2268,25.2126,25.2268,33600.0
2012-08-31 11:20:00,35.69,35.71,35.69,35.71,16300.0,25.2268,25.2409,25.2268,25.2409,16300.0
2012-08-31 11:25:00,35.71,35.71,35.66,35.66,9600.0,25.2409,25.2409,25.2056,25.2056,9600.0
2012-08-31 11:30:00,35.66,35.68,35.66,35.67,16700.0,25.2056,25.2197,25.2056,25.2126,16700.0
2012-08-31 11:35:00,35.68,35.68,35.67,35.68,146200.0,25.2197,25.2197,25.2126,25.2197,146200.0
2012-08-31 11:40:00,35.68,35.68,35.67,35.67,249500.0,25.2197,25.2197,25.2126,25.2126,249500.0
2012-08-31 11:45:00,35.67,35.67,35.64,35.65,595000.0,25.2126,25.2126,25.1914,25.1985,595000.0
2012-08-31 11:50:00,35.65,35.67,35.64,35.67,37600.0,25.1985,25.2126,25.1914,25.2126,37600.0
2012-08-31 11:55:00,35.67,35.69,35.67,35.68,82800.0,25.2126,25.2268,25.2126,25.2197,82800.0
2012-08-31 12:00:00,35.67,35.69,35.67,35.68,10700.0,25.2126,25.2268,25.2126,25.2197,10700.0
2012-08-31 12:05:00,35.69,35.69,35.61,35.61,25500.0,25.2268,25.2268,25.1702,25.1702,25500.0
2012-08-31 12:10:00,35.61,35.62,35.55,35.56,78100.0,25.1702,25.1773,25.1278,25.1349,78100.0
2012-08-31 12:15:00,35.55,35.55,35.53,35.55,140200.0,25.1278,25.1278,25.1137,25.1278,140200.0
2012-08-31 12:20:00,35.54,35.54,35.51,35.52,109300.0,25.1207,25.1207,25.0995,25.1066,109300.0
2012-08-31 12:25:00,35.53,35.54,35.52,35.54,13900.0,25.1137,25.1207,25.1066,25.1207,13900.0
2012-08-31 12:30:00,35.54,35.58,35.52,35.57,29200.0,25.1207,25.149,25.1066,25.1419,29200.0
2012-08-31 12:35:00,35.56,35.57,35.55,35.55,36100.0,25.1349,25.1419,25.1278,25.1278,36100.0
2012-08-31 12:40:00,35.55,35.58,35.55,35.58,36900.0,25.1278,25.149,25.1278,25.149,36900.0
2012-08-31 12:45:00,35.57,35.57,35.56,35.56,32500.0,25.1419,25.1419,25.1349,25.1349,32500.0
2012-08-31 12:50:00,35.56,35.57,35.55,35.57,69100.0,25.1349,25.1419,25.1278,25.1419,69100.0
2012-08-31 12:55:00,35.57,35.58,35.57,35.58,27900.0,25.1419,25.149,25.1419,25.149,27900.0
2012-08-31 13:00:00,35.58,35.58,35.55,35.56,64400.0,25.149,25.149,25.1278,25.1349,64400.0
2012-08-31 13:05:00,35.56,35.58,35.56,35.57,23800.0,25.1349,25.149,25.1349,25.1419,23800.0
2012-08-31 13:10:00,35.56,35.56,35.49,35.51,100200.0,25.1349,25.1349,25.0854,25.0995,100200.0
2012-08-31 13:15:00,35.5,35.52,35.49,35.49,46900.0,25.0925,25.1066,25.0854,25.0854,46900.0
2012-08-31 13:20:00,35.49,35.53,35.49,35.53,44700.0,25.0854,25.1137,25.0854,25.1137,44700.0
2012-08-31 13:25:00,35.52,35.53,35.5,35.51,22200.0,25.1066,25.1137,25.0925,25.0995,22200.0
2012-08-31 13:30:00,35.51,35.53,35.51,35.53,56600.0,25.0995,25.1137,25.0995,25.1137,56600.0
2012-08-31 13:35:00,35.53,35.53,35.52,35.53,32700.0,25.1137,25.1137,25.1066,25.1137,32700.0
2012-08-31 13:40:00,35.53,35.54,35.52,35.54,23400.0,25.1137,25.1207,25.1066,25.1207,23400.0
2012-08-31 13:45:00,35.54,35.55,35.53,35.55,46500.0,25.1207,25.1278,25.1137,25.1278,46500.0
2012-08-31 13:50:00,35.55,35.59,35.54,35.58,48000.0,25.1278,25.1561,25.1207,25.149,48000.0
2012-08-31 13:55:00,35.58,35.59,35.57,35.58,35800.0,25.149,25.1561,25.1419,25.149,35800.0
2012-08-31 14:00:00,35.58,35.59,35.57,35.59,43700.0,25.149,25.1561,25.1419,25.1561,43700.0
2012-08-31 14:05:00,35.59,35.6,35.58,35.6,56100.0,25.1561,25.1632,25.149,25.1632,56100.0
2012-08-31 14:10:00,35.6,35.6,35.59,35.6,8600.0,25.1632,25.1632,25.1561,25.1632,8600.0
2012-08-31 14:15:00,35.59,35.64,35.59,35.64,77000.0,25.1561,25.1914,25.1561,25.1914,77000.0
2012-08-31 14:20:00,35.64,35.65,35.63,35.64,15800.0,25.1914,25.1985,25.1844,25.1914,15800.0
2012-08-31 14:25:00,35.64,35.66,35.64,35.66,52200.0,25.1914,25.2056,25.1914,25.2056,52200.0
2012-08-31 14:30:00,35.66,35.66,35.65,35.65,23400.0,25.2056,25.2056,25.1985,25.1985,23400.0
2012-08-31 14:35:00,35.66,35.66,35.65,35.65,111400.0,25.2056,25.2056,25.1985,25.1985,111400.0
2012-08-31 14:40:00,35.65,35.66,35.63,35.64,29300.0,25.1985,25.2056,25.1844,25.1914,29300.0
2012-08-31 14:45:00,35.63,35.64,35.62,35.64,62200.0,25.1844,25.1914,25.1773,25.1914,62200.0
2012-08-31 14:50:00,35.64,35.65,35.63,35.65,50400.0,25.1914,25.1985,25.1844,25.1985,50400.0
2012-08-31 14:55:00,35.64,35.65,35.64,35.64,21700.0,25.1914,25.1985,25.1914,25.1914,21700.0
2012-08-31 15:00:00,35.64,35.64,35.6,35.61,49600.0,25.1914,25.1914,25.1632,25.1702,49600.0
2012-08-31 15:05:00,35.6,35.61,35.6,35.6,28000.0,25.1632,25.1702,25.1632,25.1632,28000.0
2012-08-31 15:10:00,35.6,35.61,35.6,35.6,37600.0,25.1632,25.1702,25.1632,25.1632,37600.0
2012-08-31 15:15:00,35.6,35.62,35.59,35.61,161700.0,25.1632,25.1773,25.1561,25.1702,161700.0
2012-08-31 15:20:00,35.62,35.62,35.6,35.61,63900.0,25.1773,25.1773,25.1632,25.1702,63900.0
2012-08-31 15:25:00,35.6,35.61,35.59,35.59,78700.0,25.1632,25.1702,25.1561,25.1561,78700.0
2012-08-31 15:30:00,35.6,35.6,35.56,35.56,73500.0,25.1632,25.1632,25.1349,25.1349,73500.0
2012-08-31 15:35:00,35.56,35.58,35.56,35.58,120400.0,25.1349,25.149,25.1349,25.149,120400.0
2012-08-31 15:40:00,35.58,35.59,35.56,35.56,141200.0,25.149,25.1561,25.1349,25.1349,141200.0
2012-08-31 15:45:00,35.55,35.58,35.55,35.56,164900.0,25.1278,25.149,25.1278,25.1349,164900.0
2012-08-31 15:50:00,35.56,35.6,35.56,35.6,296400.0,25.1349,25.1632,25.1349,25.1632,296400.0
2012-08-31 15:55:00,35.59,35.6,35.51,35.52,1406800.0,25.1561,25.1632,25.0995,25.1066,1406800.0
2012-09-04 09:30:00,35.51,35.57,35.47,35.55,267300.0,25.0995,25.1419,25.0713,25.1278,267300.0
2012-09-04 09:35:00,35.56,35.6,35.55,35.58,122900.0,25.1349,25.1632,25.1278,25.149,122900.0
2012-09-04 09:40:00,35.58,35.63,35.57,35.6,87600.0,25.149,25.1844,25.1419,25.1632,87600.0
2012-09-04 09:45:00,35.6,35.62,35.58,35.6,73500.0,25.1632,25.1773,25.149,25.1632,73500.0
2012-09-04 09:50:00,35.61,35.64,35.6,35.64,32700.0,25.1702,25.1914,25.1632,25.1914,32700.0
2012-09-04 09:55:00,35.65,35.66,35.63,35.64,48900.0,25.1985,25.2056,25.1844,25.1914,48900.0
2012-09-04 10:00:00,35.63,35.66,35.62,35.63,112100.0,25.1844,25.2056,25.1773,25.1844,112100.0
2012-09-04 10:05:00,35.63,35.64,35.54,35.54,187100.0,25.1844,25.1914,25.1207,25.1207,187100.0
2012-09-04 10:10:00,35.55,35.56,35.52,35.53,92700.0,25.1278,25.1349,25.1066,25.1137,92700.0
2012-09-04 10:15:00,35.53,35.56,35.53,35.54,63700.0,25.1137,25.1349,25.1137,25.1207,63700.0
2012-09-04 10:20:00,35.54,35.56,35.52,35.54,93800.0,25.1207,25.1349,25.1066,25.1207,93800.0
2012-09-04 10:25:00,35.54,35.55,35.51,35.52,117600.0,25.1207,25.1278,25.0995,25.1066,117600.0
2012-09-04 10:30:00,35.52,35.52,35.49,35.5,27900.0,25.1066,25.1066,25.0854,25.0925,27900.0
2012-09-04 10:35:00,35.5,35.53,35.48,35.52,79100.0,25.0925,25.1137,25.0783,25.1066,79100.0
2012-09-04 10:40:00,35.52,35.52,35.5,35.51,45400.0,25.1066,25.1066,25.0925,25.0995,45400.0
2012-09-04 10:45:00,35.5,35.51,35.48,35.48,49000.0,25.0925,25.0995,25.0783,25.0783,49000.0
2012-09-04 10:50:00,35.49,35.53,35.49,35.51,86500.0,25.0854,25.1137,25.0854,25.0995,86500.0
2012-09-04 10:55:00,35.52,35.52,35.48,35.51,211700.0,25.1066,25.1066,25.0783,25.0995,211700.0
2012-09-04 11:00:00,35.51,35.52,35.49,35.51,112400.0,25.0995,25.1066,25.0854,25.0995,112400.0
2012-09-04 11:05:00,35.52,35.53,35.51,35.52,41800.0,25.1066,25.1137,25.0995,25.1066,41800.0
2012-09-04 11:10:00,35.52,35.53,35.51,35.52,36500.0,25.1066,25.1137,25.0995,25.1066,36500.0
2012-09-04 11:15:00,35.53,35.54,35.51,35.54,197200.0,25.1137,25.1207,25.0995,25.1207,197200.0
2012-09-04 11:20:00,35.54,35.54,35.52,35.54,129100.0,25.1207,25.1207,25.1066,25.1207,129100.0
2012-09-04 11:25:00,35.53,35.55,35.52,35.55,31100.0,25.1137,25.1278,25.1066,25.1278,31100.0
2012-09-04 11:30:00,35.55,35.55,35.52,35.52,44200.0,25.1278,25.1278,25.1066,25.1066,44200.0
2012-09-04 11:35:00,35.52,35.54,35.52,35.54,36100.0,25.1066,25.1207,25.1066,25.1207,36100.0
2012-09-04 11:40:00,35.54,35.54,35.52,35.52,38800.0,25.1207,25.1207,25.1066,25.1066,38800.0
2012-09-04 11:45:00,35.52,35.54,35.51,35.54,91500.0,25.1066,25.1207,25.0995,25.1207,91500.0
2012-09-04 11:50:00,35.54,35.54,35.53,35.54,21200.0,25.1207,25.1207,25.1137,25.1207,21200.0
2012-09-04 11:55:00,35.54,35.56,35.53,35.56,23700.0,25.1207,25.1349,25.1137,25.1349,23700.0
2012-09-04 12:00:00,35.56,35.56,35.54,35.55,57800.0,25.1349,25.1349,25.1207,25.1278,57800.0
2012-09-04 12:05:00,35.55,35.57,35.54,35.55,33600.0,25.1278,25.1419,25.1207,25.1278,33600.0
2012-09-04 12:10:00,35.56,35.58,35.56,35.58,35000.0,25.1349,25.149,25.1349,25.149,35000.0
2012-09-04 12:15:00,35.57,35.58,35.57,35.58,21000.0,25.1419,25.149,25.1419,25.149,21000.0
2012-09-04 12:20:00,35.58,35.59,35.57,35.57,37200.0,25.149,25.1561,25.1419,25.1419,37200.0
2012-09-04 12:25:00,35.57,35.58,35.57,35.57,15600.0,25.1419,25.149,25.1419,25.1419,15600.0
2012-09-04 12:30:00,35.57,35.58,35.57,35.57,43300.0,25.1419,25.149,25.1419,25.1419,43300.0
2012-09-04 12:35:00,35.57,35.58,35.55,35.58,57800.0,25.1419,25.149,25.1278,25.149,57800.0
2012-09-04 12:40:00,35.58,35.59,35.57,35.58,23600.0,25.149,25.1561,25.1419,25.149,23600.0
2012-09-04 12:45:00,35.59,35.59,35.57,35.58,27100.0,25.1561,25.1561,25.1419,25.149,27100.0
2012-09-04 12:50:00,35.58,35.58,35.56,35.56,16500.0,25.149,25.149,25.1349,25.1349,16500.0
2012-09-04 12:55:00,35.56,35.58,35.56,35.57,35000.0,25.1349,25.149,25.1349,25.1419,35000.0
2012-09-04 13:00:00,35.57,35.59,35.57,35.57,24700.0,25.1419,25.1561,25.1419,25.1419,24700.0
2012-09-04 13:05:00,35.58,35.59,35.57,35.58,24300.0,25.149,25.1561,25.1419,25.149,24300.0
2012-09-04 13:10:00,35.58,35.58,35.57,35.57,15800.0,25.149,25.149,25.1419,25.1419,15800.0
2012-09-04 13:15:00,35.58,35.59,35.57,35.59,18000.0,25.149,25.1561,25.1419,25.1561,18000.0
2012-09-04 13:20:00,35.59,35.6,35.59,35.6,17800.0,25.1561,25.1632,25.1561,25.1632,17800.0
2012-09-04 13:25:00,35.6,35.6,35.58,35.6,31800.0,25.1632,25.1632,25.149,25.1632,31800.0
2012-09-04 13:30:00,35.6,35.61,35.59,35.59,17900.0,25.1632,25.1702,25.1561,25.1561,17900.0
2012-09-04 13:35:00,35.59,35.6,35.58,35.58,9700.0,25.1561,25.1632,25.149,25.149,9700.0
2012-09-04 13:40:00,35.59,35.6,35.58,35.6,11700.0,25.1561,25.1632,25.149,25.1632,11700.0
2012-09-04 13:45:00,35.6,35.61,35.59,35.6,15200.0,25.1632,25.1702,25.1561,25.1632,15200.0
2012-09-04 13:50:00,35.6,35.61,35.59,35.6,20200.0,25.1632,25.1702,25.1561,25.1632,20200.0
2012-09-04 13:55:00,35.6,35.61,35.59,35.59,29100.0,25.1632,25.1702,25.1561,25.1561,29100.0
2012-09-04 14:00:00,35.59,35.6,35.59,35.59,19300.0,25.1561,25.1632,25.1561,25.1561,19300.0
2012-09-04 14:05:00,35.59,35.62,35.59,35.61,38600.0,25.1561,25.1773,25.1561,25.1702,38600.0
2012-09-04 14:10:00,35.61,35.62,35.61,35.62,34100.0,25.1702,25.1773,25.1702,25.1773,34100.0
2012-09-04 14:15:00,35.61,35.62,35.6,35.62,34900.0,25.1702,25.1773,25.1632,25.1773,34900.0
2012-09-04 14:20:00,35.63,35.63,35.62,35.63,9400.0,25.1844,25.1844,25.1773,25.1844,9400.0
2012-09-04 14:25:00,35.62,35.65,35.62,35.64,25000.0,25.1773,25.1985,25.1773,25.1914,25000.0
2012-09-04 14:30:00,35.65,35.67,35.64,35.67,29400.0,25.1985,25.2126,25.1914,25.2126,29400.0
2012-09-04 14:35:00,35.66,35.73,35.66,35.7,85500.0,25.2056,25.255,25.2056,25.2338,85500.0
2012-09-04 14:40:00,35.71,35.73,35.7,35.73,29500.0,25.2409,25.255,25.2338,25.255,29500.0
2012-09-04 14:45:00,35.73,35.74,35.73,35.73,21200.0,25.255,25.2621,25.255,25.255,21200.0
2012-09-04 14:50:00,35.74,35.74,35.72,35.72,27900.0,25.2621,25.2621,25.248,25.248,27900.0
2012-09-04 14:55:00,35.72,35.74,35.71,35.71,57300.0,25.248,25.2621,25.2409,25.2409,57300.0
2012-09-04 15:00:00,35.71,35.72,35.71,35.72,13800.0,25.2409,25.248,25.2409,25.248,13800.0
2012-09-04 15:05:00,35.72,35.74,35.72,35.73,28100.0,25.248,25.2621,25.248,25.255,28100.0
2012-09-04 15:10:00,35.73,35.74,35.72,35.72,25700.0,25.255,25.2621,25.248,25.248,25700.0
2012-09-04 15:15:00,35.72,35.74,35.71,35.72,36100.0,25.248,25.2621,25.2409,25.248,36100.0
2012-09-04 15:20:00,35.72,35.74,35.72,35.73,39900.0,25.248,25.2621,25.248,25.255,39900.0
2012-09-04 15:25:00,35.73,35.73,35.71,35.73,69300.0,25.255,25.255,25.2409,25.255,69300.0
2012-09-04 15:30:00,35.72,35.73,35.7,35.7,54100.0,25.248,25.255,25.2338,25.2338,54100.0
2012-09-04 15:35:00,35.7,35.71,35.68,35.68,54800.0,25.2338,25.2409,25.2197,25.2197,54800.0
2012-09-04 15:40:00,35.68,35.7,35.67,35.68,207900.0,25.2197,25.2338,25.2126,25.2197,207900.0
2012-09-04 15:45:00,35.68,35.7,35.66,35.69,137200.0,25.2197,25.2338,25.2056,25.2268,137200.0
2012-09-04 15:50:00,35.7,35.7,35.69,35.69,163900.0,25.2338,25.2338,25.2268,25.2268,163900.0
2012-09-04 15:55:00,35.68,35.69,35.65,35.66,362300.0,25.2197,25.2268,25.1985,25.2056,362300.0
2012-09-05 09:30:00,35.69,35.7,35.63,35.68,149700.0,25.2268,25.2338,25.1844,25.2197,149700.0
2012-09-05 09:35:00,35.68,35.72,35.67,35.67,28800.0,25.2197,25.248,25.2126,25.2126,28800.0
2012-09-05 09:40:00,35.67,35.68,35.65,35.65,34600.0,25.2126,25.2197,25.1985,25.1985,34600.0
2012-09-05 09:45:00,35.65,35.66,35.63,35.64,62600.0,25.1985,25.2056,25.1844,25.1914,62600.0
2012-09-05 09:50:00,35.63,35.65,35.63,35.63,26700.0,25.1844,25.1985,25.1844,25.1844,26700.0
2012-09-05 09:55:00,35.64,35.64,35.59,35.59,34400.0,25.1914,25.1914,25.1561,25.1561,34400.0
2012-09-05 10:00:00,35.59,35.63,35.58,35.61,58100.0,25.1561,25.1844,25.149,25.1702,58100.0
2012-09-05 10:05:00,35.62,35.63,35.6,35.62,52800.0,25.1773,25.1844,25.1632,25.1773,52800.0
2012-09-05 10:10:00,35.62,35.65,35.6,35.64,107700.0,25.1773,25.1985,25.1632,25.1914,107700.0
2012-09-05 10:15:00,35.63,35.66,35.62,35.63,44200.0,25.1844,25.2056,25.1773,25.1844,44200.0
2012-09-05 10:20:00,35.62,35.66,35.62,35.64,18000.0,25.1773,25.2056,25.1773,25.1914,18000.0
2012-09-05 10:25:00,35.64,35.69,35.64,35.69,21200.0,25.1914,25.2268,25.1914,25.2268,21200.0
2012-09-05 10:30:00,35.69,35.72,35.68,35.69,40000.0,25.2268,25.248,25.2197,25.2268,40000.0
2012-09-05 10:35:00,35.68,35.7,35.68,35.7,26000.0,25.2197,25.2338,25.2197,25.2338,26000.0
2012-09-05 10:40:00,35.7,35.7,35.68,35.69,153300.0,25.2338,25.2338,25.2197,25.2268,153300.0
2012-09-05 10:45:00,35.68,35.69,35.67,35.68,28800.0,25.2197,25.2268,25.2126,25.2197,28800.0
2012-09-05 10:50:00,35.68,35.69,35.67,35.68,22500.0,25.2197,25.2268,25.2126,25.2197,22500.0
2012-09-05 10:55:00,35.68,35.69,35.65,35.65,99700.0,25.2197,25.2268,25.1985,25.1985,99700.0
2012-09-05 11:00:00,35.64,35.66,35.63,35.66,11600.0,25.1914,25.2056,25.1844,25.2056,11600.0
2012-09-05 11:05:00,35.66,35.66,35.64,35.64,46300.0,25.2056,25.2056,25.1914,25.1914,46300.0
2012-09-05 11:10:00,35.64,35.65,35.64,35.64,28300.0,25.1914,25.1985,25.1914,25.1914,28300.0
2012-09-05 11:15:00,35.65,35.65,35.63,35.64,24100.0,25.1985,25.1985,25.1844,25.1914,24100.0
2012-09-05 11:20:00,35.65,35.66,35.65,35.65,23400.0,25.1985,25.2056,25.1985,25.1985,23400.0
2012-09-05 11:25:00,35.66,35.68,35.64,35.68,23300.0,25.2056,25.2197,25.1914,25.2197,23300.0
2012-09-05 11:30:00,35.68,35.7,35.67,35.7,23500.0,25.2197,25.2338,25.2126,25.2338,23500.0
2012-09-05 11:35:00,35.7,35.71,35.69,35.7,10600.0,25.2338,25.2409,25.2268,25.2338,10600.0
2012-09-05 11:40:00,35.71,35.71,35.7,35.71,6400.0,25.2409,25.2409,25.2338,25.2409,6400.0
2012-09-05 11:45:00,35.71,35.71,35.69,35.7,25100.0,25.2409,25.2409,25.2268,25.2338,25100.0
2012-09-05 11:50:00,35.7,35.71,35.69,35.7,30800.0,25.2338,25.2409,25.2268,25.2338,30800.0
2012-09-05 11:55:00,35.7,35.7,35.68,35.7,12300.0,25.2338,25.2338,25.2197,25.2338,12300.0
2012-09-05 12:00:00,35.69,35.7,35.68,35.69,58700.0,25.2268,25.2338,25.2197,25.2268,58700.0
2012-09-05 12:05:00,35.69,35.7,35.69,35.7,22400.0,25.2268,25.2338,25.2268,25.2338,22400.0
2012-09-05 12:10:00,35.7,35.7,35.69,35.7,14500.0,25.2338,25.2338,25.2268,25.2338,14500.0
2012-09-05 12:15:00,35.7,35.71,35.69,35.7,105200.0,25.2338,25.2409,25.2268,25.2338,105200.0
2012-09-05 12:20:00,35.69,35.69,35.68,35.68,22700.0,25.2268,25.2268,25.2197,25.2197,22700.0
2012-09-05 12:25:00,35.68,35.69,35.68,35.69,52900.0,25.2197,25.2268,25.2197,25.2268,52900.0
2012-09-05 12:30:00,35.69,35.69,35.67,35.68,110400.0,25.2268,25.2268,25.2126,25.2197,110400.0
2012-09-05 12:35:00,35.68,35.68,35.66,35.68,74100.0,25.2197,25.2197,25.2056,25.2197,74100.0
2012-09-05 12:40:00,35.68,35.68,35.66,35.67,11200.0,25.2197,25.2197,25.2056,25.2126,11200.0
2012-09-05 12:45:00,35.67,35.67,35.65,35.67,16500.0,25.2126,25.2126,25.1985,25.2126,16500.0
2012-09-05 12:50:00,35.66,35.67,35.65,35.66,9900.0,25.2056,25.2126,25.1985,25.2056,9900.0
2012-09-05 12:55:00,35.66,35.67,35.65,35.66,19000.0,25.2056,25.2126,25.1985,25.2056,19000.0
2012-09-05 13:00:00,35.66,35.66,35.65,35.66,4800.0,25.2056,25.2056,25.1985,25.2056,4800.0
2012-09-05 13:05:00,35.65,35.65,35.63,35.64,35100.0,25.1985,25.1985,25.1844,25.1914,35100.0
2012-09-05 13:10:00,35.64,35.64,35.63,35.64,10000.0,25.1914,25.1914,25.1844,25.1914,10000.0
2012-09-05 13:15:00,35.64,35.65,35.63,35.65,8600.0,25.1914,25.1985,25.1844,25.1985,8600.0
2012-09-05 13:20:00,35.65,35.65,35.64,35.65,27000.0,25.1985,25.1985,25.1914,25.1985,27000.0
2012-09-05 13:25:00,35.65,35.65,35.63,35.63,5400.0,25.1985,25.1985,25.1844,25.1844,5400.0
2012-09-05 13:30:00,35.64,35.64,35.61,35.61,127300.0,25.1914,25.1914,25.1702,25.1702,127300.0
2012-09-05 13:35:00,35.61,35.62,35.59,35.6,51500.0,25.1702,25.1773,25.1561,25.1632,51500.0
2012-09-05 13:40:00,35.6,35.61,35.59,35.6,45900.0,25.1632,25.1702,25.1561,25.1632,45900.0
2012-09-05 13:45:00,35.6,35.6,35.57,35.58,63200.0,25.1632,25.1632,25.1419,25.149,63200.0
2012-09-05 13:50:00,35.58,35.59,35.57,35.58,34100.0,25.149,25.1561,25.1419,25.149,34100.0
2012-09-05 13:55:00,35.58,35.59,35.57,35.58,17600.0,25.149,25.1561,25.1419,25.149,17600.0
2012-09-05 14:00:00,35.59,35.59,35.57,35.58,26300.0,25.1561,25.1561,25.1419,25.149,26300.0
2012-09-05 14:05:00,35.59,35.59,35.58,35.58,17300.0,25.1561,25.1561,25.149,25.149,17300.0
2012-09-05 14:10:00,35.58,35.59,35.57,35.58,36600.0,25.149,25.1561,25.1419,25.149,36600.0
2012-09-05 14:15:00,35.58,35.59,35.57,35.58,15800.0,25.149,25.1561,25.1419,25.149,15800.0
2012-09-05 14:20:00,35.58,35.6,35.58,35.59,14900.0,25.149,25.1632,25.149,25.1561,14900.0
2012-09-05 14:25:00,35.59,35.6,35.58,35.59,8900.0,25.1561,25.1632,25.149,25.1561,8900.0
2012-09-05 14:30:00,35.59,35.61,35.58,35.6,15500.0,25.1561,25.1702,25.149,25.1632,15500.0
2012-09-05 14:35:00,35.61,35.63,35.61,35.62,22800.0,25.1702,25.1844,25.1702,25.1773,22800.0
2012-09-05 14:40:00,35.63,35.63,35.61,35.63,13600.0,25.1844,25.1844,25.1702,25.1844,13600.0
2012-09-05 14:45:00,35.62,35.63,35.61,35.61,16600.0,25.1773,25.1844,25.1702,25.1702,16600.0
2012-09-05 14:50:00,35.62,35.63,35.61,35.63,7500.0,25.1773,25.1844,25.1702,25.1844,7500.0
2012-09-05 14:55:00,35.63,35.64,35.62,35.62,35000.0,25.1844,25.1914,25.1773,25.1773,35000.0
2012-09-05 15:00:00,35.63,35.63,35.61,35.61,29600.0,25.1844,25.1844,25.1702,25.1702,29600.0
2012-09-05 15:05:00,35.61,35.61,35.58,35.59,12300.0,25.1702,25.1702,25.149,25.1561,12300.0
2012-09-05 15:10:00,35.59,35.61,35.58,35.6,22100.0,25.1561,25.1702,25.149,25.1632,22100.0
2012-09-05 15:15:00,35.6,35.6,35.59,35.6,13500.0,25.1632,25.1632,25.1561,25.1632,13500.0
2012-09-05 15:20:00,35.6,35.61,35.59,35.59,27600.0,25.1632,25.1702,25.1561,25.1561,27600.0
2012-09-05 15:25:00,35.6,35.61,35.59,35.6,24900.0,25.1632,25.1702,25.1561,25.1632,24900.0
2012-09-05 15:30:00,35.6,35.62,35.59,35.61,37800.0,25.1632,25.1773,25.1561,25.1702,37800.0
2012-09-05 15:35:00,35.62,35.62,35.59,35.6,158600.0,25.1773,25.1773,25.1561,25.1632,158600.0
2012-09-05 15:40:00,35.59,35.62,35.59,35.61,75300.0,25.1561,25.1773,25.1561,25.1702,75300.0
2012-09-05 15:45:00,35.61,35.62,35.58,35.59,97800.0,25.1702,25.1773,25.149,25.1561,97800.0
2012-09-05 15:50:00,35.59,35.6,35.58,35.58,86200.0,25.1561,25.1632,25.149,25.149,86200.0
2012-09-05 15:55:00,35.59,35.61,35.58,35.59,232000.0,25.1561,25.1702,25.149,25.1561,232000.0
2012-09-06 09:30:00,35.7,35.86,35.7,35.84,95100.0,25.2338,25.3469,25.2338,25.3328,95100.0
2012-09-06 09:35:00,35.84,35.93,35.84,35.92,161800.0,25.3328,25.3964,25.3328,25.3893,161800.0
2012-09-06 09:40:00,35.93,35.94,35.89,35.9,106300.0,25.3964,25.4035,25.3681,25.3752,106300.0
2012-09-06 09:45:00,35.89,35.94,35.89,35.93,92700.0,25.3681,25.4035,25.3681,25.3964,92700.0
2012-09-06 09:50:00,35.94,35.94,35.92,35.93,39000.0,25.4035,25.4035,25.3893,25.3964,39000.0
2012-09-06 09:55:00,35.92,35.95,35.92,35.93,134500.0,25.3893,25.4105,25.3893,25.3964,134500.0
2012-09-06 10:00:00,35.93,35.98,35.93,35.97,44700.0,25.3964,25.4317,25.3964,25.4247,44700.0
2012-09-06 10:05:00,35.98,35.98,35.95,35.96,104700.0,25.4317,25.4317,25.4105,25.4176,104700.0
2012-09-06 10:10:00,35.96,35.97,35.94,35.95,41400.0,25.4176,25.4247,25.4035,25.4105,41400.0
2012-09-06 10:15:00,35.94,35.95,35.91,35.91,18100.0,25.4035,25.4105,25.3823,25.3823,18100.0
2012-09-06 10:20:00,35.91,35.92,35.9,35.9,43900.0,25.3823,25.3893,25.3752,25.3752,43900.0
2012-09-06 10:25:00,35.9,35.92,35.9,35.91,26900.0,25.3752,25.3893,25.3752,25.3823,26900.0
2012-09-06 10:30:00,35.91,35.94,35.91,35.94,47100.0,25.3823,25.4035,25.3823,25.4035,47100.0
2012-09-06 10:35:00,35.95,36.02,35.95,36.01,58100.0,25.4105,25.46,25.4105,25.453,58100.0
2012-09-06 10:40:00,36.0,36.0,35.99,35.99,15000.0,25.4459,25.4459,25.4388,25.4388,15000.0
2012-09-06 10:45:00,35.99,35.99,35.96,35.98,23800.0,25.4388,25.4388,25.4176,25.4317,23800.0
2012-09-06 10:50:00,35.98,36.0,35.97,35.98,33900.0,25.4317,25.4459,25.4247,25.4317,33900.0
2012-09-06 10:55:00,35.97,36.01,35.97,36.0,26000.0,25.4247,25.453,25.4247,25.4459,26000.0
2012-09-06 11:00:00,36.01,36.03,35.99,35.99,58400.0,25.453,25.4671,25.4388,25.4388,58400.0
2012-09-06 11:05:00,36.0,36.01,36.0,36.0,20900.0,25.4459,25.453,25.4459,25.4459,20900.0
2012-09-06 11:10:00,36.01,36.02,36.0,36.01,26300.0,25.453,25.46,25.4459,25.453,26300.0
2012-09-06 11:15:00,36.01,36.01,35.98,35.98,30000.0,25.453,25.453,25.4317,25.4317,30000.0
2012-09-06 11:20:00,35.99,35.99,35.97,35.97,39000.0,25.4388,25.4388,25.4247,25.4247,39000.0
2012-09-06 11:25:00,35.97,35.97,35.95,35.97,25100.0,25.4247,25.4247,25.4105,25.4247,25100.0
2012-09-06 11:30:00,35.97,35.99,35.97,35.98,41100.0,25.4247,25.4388,25.4247,25.4317,41100.0
2012-09-06 11:35:00,35.99,36.0,35.98,36.0,58900.0,25.4388,25.4459,25.4317,25.4459,58900.0
2012-09-06 11:40:00,35.99,36.0,35.97,35.97,59200.0,25.4388,25.4459,25.4247,25.4247,59200.0
2012-09-06 11:45:00,35.97,35.97,35.95,35.95,283700.0,25.4247,25.4247,25.4105,25.4105,283700.0
2012-09-06 11:50:00,35.95,35.96,35.95,35.95,192000.0,25.4105,25.4176,25.4105,25.4105,192000.0
2012-09-06 11:55:00,35.96,35.98,35.95,35.97,50500.0,25.4176,25.4317,25.4105,25.4247,50500.0
2012-09-06 12:00:00,35.97,35.98,35.96,35.98,23400.0,25.4247,25.4317,25.4176,25.4317,23400.0
2012-09-06 12:05:00,35.98,35.99,35.97,35.97,17000.0,25.4317,25.4388,25.4247,25.4247,17000.0
2012-09-06 12:10:00,35.98,35.98,35.97,35.98,8600.0,25.4317,25.4317,25.4247,25.4317,8600.0
2012-09-06 12:15:00,35.98,35.99,35.97,35.97,63600.0,25.4317,25.4388,25.4247,25.4247,63600.0
2012-09-06 12:20:00,35.96,35.97,35.94,35.94,41500.0,25.4176,25.4247,25.4035,25.4035,41500.0
2012-09-06 12:25:00,35.94,35.95,35.93,35.94,187500.0,25.4035,25.4105,25.3964,25.4035,187500.0
2012-09-06 12:30:00,35.94,35.95,35.93,35.95,69300.0,25.4035,25.4105,25.3964,25.4105,69300.0
2012-09-06 12:35:00,35.95,35.97,35.94,35.97,123900.0,25.4105,25.4247,25.4035,25.4247,123900.0
2012-09-06 12:40:00,35.97,35.97,35.95,35.96,33800.0,25.4247,25.4247,25.4105,25.4176,33800.0
2012-09-06 12:45:00,35.96,35.96,35.94,35.95,17600.0,25.4176,25.4176,25.4035,25.4105,17600.0
2012-09-06 12:50:00,35.95,35.96,35.94,35.95,17800.0,25.4105,25.4176,25.4035,25.4105,17800.0
2012-09-06 12:55:00,35.96,35.96,35.95,35.95,8800.0,25.4176,25.4176,25.4105,25.4105,8800.0
2012-09-06 13:00:00,35.95,35.96,35.94,35.94,10500.0,25.4105,25.4176,25.4035,25.4035,10500.0
2012-09-06 13:05:00,35.95,35.95,35.93,35.93,13000.0,25.4105,25.4105,25.3964,25.3964,13000.0
2012-09-06 13:10:00,35.93,35.95,35.93,35.95,14800.0,25.3964,25.4105,25.3964,25.4105,14800.0
2012-09-06 13:15:00,35.95,35.95,35.93,35.93,10600.0,25.4105,25.4105,25.3964,25.3964,10600.0
2012-09-06 13:20:00,35.93,35.94,35.93,35.93,3300.0,25.3964,25.4035,25.3964,25.3964,3300.0
2012-09-06 13:25:00,35.93,35.93,35.92,35.92,7500.0,25.3964,25.3964,25.3893,25.3893,7500.0
2012-09-06 13:30:00,35.93,35.94,35.92,35.94,13200.0,25.3964,25.4035,25.3893,25.4035,13200.0
2012-09-06 13:35:00,35.94,35.94,35.93,35.94,5100.0,25.4035,25.4035,25.3964,25.4035,5100.0
2012-09-06 13:40:00,35.93,35.94,35.93,35.93,6800.0,25.3964,25.4035,25.3964,25.3964,6800.0
2012-09-06 13:45:00,35.94,35.95,35.93,35.95,30600.0,25.4035,25.4105,25.3964,25.4105,30600.0
2012-09-06 13:50:00,35.93,35.95,35.93,35.95,7900.0,25.3964,25.4105,25.3964,25.4105,7900.0
2012-09-06 13:55:00,35.94,35.96,35.94,35.96,32200.0,25.4035,25.4176,25.4035,25.4176,32200.0
2012-09-06 14:00:00,35.96,35.96,35.95,35.95,5400.0,25.4176,25.4176,25.4105,25.4105,5400.0
2012-09-06 14:05:00,35.96,35.96,35.93,35.94,37600.0,25.4176,25.4176,25.3964,25.4035,37600.0
2012-09-06 14:10:00,35.94,35.94,35.93,35.93,7500.0,25.4035,25.4035,25.3964,25.3964,7500.0
2012-09-06 14:15:00,35.93,35.94,35.93,35.94,8800.0,25.3964,25.4035,25.3964,25.4035,8800.0
2012-09-06 14:20:00,35.94,35.95,35.93,35.94,29500.0,25.4035,25.4105,25.3964,25.4035,29500.0
2012-09-06 14:25:00,35.94,35.96,35.93,35.96,9400.0,25.4035,25.4176,25.3964,25.4176,9400.0
2012-09-06 14:30:00,35.96,35.96,35.95,35.95,8800.0,25.4176,25.4176,25.4105,25.4105,8800.0
2012-09-06 14:35:00,35.95,35.95,35.94,35.95,5900.0,25.4105,25.4105,25.4035,25.4105,5900.0
2012-09-06 14:40:00,35.94,35.96,35.94,35.96,19800.0,25.4035,25.4176,25.4035,25.4176,19800.0
2012-09-06 14:45:00,35.96,35.96,35.95,35.96,16700.0,25.4176,25.4176,25.4105,25.4176,16700.0
2012-09-06 14:50:00,35.97,35.97,35.95,35.97,27600.0,25.4247,25.4247,25.4105,25.4247,27600.0
2012-09-06 14:55:00,35.97,35.97,35.95,35.96,18100.0,25.4247,25.4247,25.4105,25.4176,18100.0
2012-09-06 15:00:00,35.96,35.96,35.95,35.95,23800.0,25.4176,25.4176,25.4105,25.4105,23800.0
2012-09-06 15:05:00,35.95,35.96,35.94,35.95,25700.0,25.4105,25.4176,25.4035,25.4105,25700.0
2012-09-06 15:10:00,35.94,35.95,35.93,35.94,14600.0,25.4035,25.4105,25.3964,25.4035,14600.0
2012-09-06 15:15:00,35.93,35.95,35.93,35.94,73600.0,25.3964,25.4105,25.3964,25.4035,73600.0
2012-09-06 15:20:00,35.94,35.96,35.93,35.96,192600.0,25.4035,25.4176,25.3964,25.4176,192600.0
2012-09-06 15:25:00,35.95,35.97,35.95,35.96,39000.0,25.4105,25.4247,25.4105,25.4176,39000.0
2012-09-06 15:30:00,35.96,36.0,35.95,35.99,149100.0,25.4176,25.4459,25.4105,25.4388,149100.0
2012-09-06 15:35:00,35.99,36.02,35.99,36.01,83600.0,25.4388,25.46,25.4388,25.453,83600.0
2012-09-06 15:40:00,36.01,36.01,36.0,36.0,62000.0,25.453,25.453,25.4459,25.4459,62000.0
2012-09-06 15:45:00,36.0,36.02,35.99,36.02,99200.0,25.4459,25.46,25.4388,25.46,99200.0
2012-09-06 15:50:00,36.02,36.03,36.01,36.02,230300.0,25.46,25.4671,25.453,25.46,230300.0
2012-09-06 15:55:00,36.02,36.05,36.02,36.04,414900.0,25.46,25.4812,25.46,25.4742,414900.0
2012-09-07 09:30:00,35.98,36.07,35.98,35.99,243200.0,25.4317,25.4954,25.4317,25.4388,243200.0
2012-09-07 09:35:00,36.0,36.02,35.98,36.01,207700.0,25.4459,25.46,25.4317,25.453,207700.0
2012-09-07 09:40:00,36.0,36.02,35.96,35.96,86300.0,25.4459,25.46,25.4176,25.4176,86300.0
2012-09-07 09:45:00,35.96,35.98,35.95,35.96,162400.0,25.4176,25.4317,25.4105,25.4176,162400.0
2012-09-07 09:50:00,35.96,35.96,35.91,35.91,56300.0,25.4176,25.4176,25.3823,25.3823,56300.0
2012-09-07 09:55:00,35.92,35.92,35.88,35.91,96100.0,25.3893,25.3893,25.3611,25.3823,96100.0
2012-09-07 10:00:00,35.91,35.92,35.88,35.89,63400.0,25.3823,25.3893,25.3611,25.3681,63400.0
2012-09-07 10:05:00,35.88,35.89,35.85,35.85,54100.0,25.3611,25.3681,25.3399,25.3399,54100.0
2012-09-07 10:10:00,35.85,35.88,35.84,35.86,227300.0,25.3399,25.3611,25.3328,25.3469,227300.0
2012-09-07 10:15:00,35.86,35.86,35.81,35.82,65700.0,25.3469,25.3469,25.3116,25.3187,65700.0
2012-09-07 10:20:00,35.82,35.83,35.8,35.8,57500.0,25.3187,25.3257,25.3045,25.3045,57500.0
2012-09-07 10:25:00,35.8,35.82,35.79,35.8,62900.0,25.3045,25.3187,25.2975,25.3045,62900.0
2012-09-07 10:30:00,35.81,35.81,35.79,35.8,389800.0,25.3116,25.3116,25.2975,25.3045,389800.0
2012-09-07 10:35:00,35.8,35.82,35.8,35.81,79000.0,25.3045,25.3187,25.3045,25.3116,79000.0
2012-09-07 10:40:00,35.81,35.83,35.8,35.83,36800.0,25.3116,25.3257,25.3045,25.3257,36800.0
2012-09-07 10:45:00,35.83,35.83,35.8,35.8,78000.0,25.3257,25.3257,25.3045,25.3045,78000.0
2012-09-07 10:50:00,35.8,35.82,35.8,35.81,24400.0,25.3045,25.3187,25.3045,25.3116,24400.0
2012-09-07 10:55:00,35.81,35.82,35.8,35.8,26500.0,25.3116,25.3187,25.3045,25.3045,26500.0
2012-09-07 11:00:00,35.8,35.81,35.79,35.8,120400.0,25.3045,25.3116,25.2975,25.3045,120400.0
2012-09-07 11:05:00,35.8,35.81,35.79,35.8,46300.0,25.3045,25.3116,25.2975,25.3045,46300.0
2012-09-07 11:10:00,35.8,35.8,35.76,35.77,53900.0,25.3045,25.3045,25.2762,25.2833,53900.0
2012-09-07 11:15:00,35.77,35.77,35.74,35.75,25400.0,25.2833,25.2833,25.2621,25.2692,25400.0
2012-09-07 11:20:00,35.76,35.77,35.76,35.76,49500.0,25.2762,25.2833,25.2762,25.2762,49500.0
2012-09-07 11:25:00,35.76,35.77,35.75,35.76,92100.0,25.2762,25.2833,25.2692,25.2762,92100.0
2012-09-07 11:30:00,35.77,35.78,35.76,35.76,81300.0,25.2833,25.2904,25.2762,25.2762,81300.0
2012-09-07 11:35:00,35.76,35.76,35.74,35.74,24600.0,25.2762,25.2762,25.2621,25.2621,24600.0
2012-09-07 11:40:00,35.74,35.74,35.73,35.73,9700.0,25.2621,25.2621,25.255,25.255,9700.0
2012-09-07 11:45:00,35.74,35.76,35.74,35.75,12500.0,25.2621,25.2762,25.2621,25.2692,12500.0
2012-09-07 11:50:00,35.75,35.77,35.74,35.76,302200.0,25.2692,25.2833,25.2621,25.2762,302200.0
2012-09-07 11:55:00,35.75,35.76,35.75,35.76,8400.0,25.2692,25.2762,25.2692,25.2762,8400.0
2012-09-07 12:00:00,35.76,35.77,35.75,35.77,13300.0,25.2762,25.2833,25.2692,25.2833,13300.0
2012-09-07 12:05:00,35.77,35.77,35.75,35.75,13400.0,25.2833,25.2833,25.2692,25.2692,13400.0
2012-09-07 12:10:00,35.76,35.76,35.75,35.75,2900.0,25.2762,25.2762,25.2692,25.2692,2900.0
2012-09-07 12:15:00,35.75,35.76,35.74,35.74,9600.0,25.2692,25.2762,25.2621,25.2621,9600.0
2012-09-07 12:20:00,35.74,35.75,35.73,35.74,4300.0,25.2621,25.2692,25.255,25.2621,4300.0
2012-09-07 12:25:00,35.73,35.74,35.73,35.73,3500.0,25.255,25.2621,25.255,25.255,3500.0
2012-09-07 12:30:00,35.73,35.74,35.72,35.72,78600.0,25.255,25.2621,25.248,25.248,78600.0
2012-09-07 12:35:00,35.73,35.73,35.72,35.73,101600.0,25.255,25.255,25.248,25.255,101600.0
2012-09-07 12:40:00,35.73,35.74,35.73,35.74,16300.0,25.255,25.2621,25.255,25.2621,16300.0
2012-09-07 12:45:00,35.74,35.75,35.73,35.75,12600.0,25.2621,25.2692,25.255,25.2692,12600.0
2012-09-07 12:50:00,35.75,35.75,35.73,35.74,23600.0,25.2692,25.2692,25.255,25.2621,23600.0
2012-09-07 12:55:00,35.73,35.74,35.73,35.74,2000.0,25.255,25.2621,25.255,25.2621,2000.0
2012-09-07 13:00:00,35.75,35.75,35.74,35.75,18300.0,25.2692,25.2692,25.2621,25.2692,18300.0
2012-09-07 13:05:00,35.75,35.75,35.74,35.75,8400.0,25.2692,25.2692,25.2621,25.2692,8400.0
2012-09-07 13:10:00,35.75,35.75,35.74,35.74,4200.0,25.2692,25.2692,25.2621,25.2621,4200.0
2012-09-07 13:15:00,35.74,35.75,35.72,35.73,27500.0,25.2621,25.2692,25.248,25.255,27500.0
2012-09-07 13:20:00,35.74,35.75,35.73,35.73,168000.0,25.2621,25.2692,25.255,25.255,168000.0
2012-09-07 13:25:00,35.74,35.76,35.74,35.75,35100.0,25.2621,25.2762,25.2621,25.2692,35100.0
2012-09-07 13:30:00,35.75,35.76,35.75,35.76,6500.0,25.2692,25.2762,25.2692,25.2762,6500.0
2012-09-07 13:35:00,35.76,35.76,35.75,35.75,10100.0,25.2762,25.2762,25.2692,25.2692,10100.0
2012-09-07 13:40:00,35.75,35.76,35.74,35.76,18200.0,25.2692,25.2762,25.2621,25.2762,18200.0
2012-09-07 13:45:00,35.76,35.76,35.75,35.75,10900.0,25.2762,25.2762,25.2692,25.2692,10900.0
2012-09-07 13:50:00,35.75,35.75,35.74,35.74,13700.0,25.2692,25.2692,25.2621,25.2621,13700.0
2012-09-07 13:55:00,35.75,35.75,35.74,35.74,9600.0,25.2692,25.2692,25.2621,25.2621,9600.0
2012-09-07 14:00:00,35.74,35.75,35.74,35.74,11400.0,25.2621,25.2692,25.2621,25.2621,11400.0
2012-09-07 14:05:00,35.74,35.74,35.73,35.73,29100.0,25.2621,25.2621,25.255,25.255,29100.0
2012-09-07 14:10:00,35.74,35.74,35.73,35.73,58000.0,25.2621,25.2621,25.255,25.255,58000.0
2012-09-07 14:15:00,35.73,35.75,35.73,35.74,52200.0,25.255,25.2692,25.255,25.2621,52200.0
2012-09-07 14:20:00,35.75,35.75,35.73,35.73,48900.0,25.2692,25.2692,25.255,25.255,48900.0
2012-09-07 14:25:00,35.74,35.75,35.73,35.74,164900.0,25.2621,25.2692,25.255,25.2621,164900.0
2012-09-07 14:30:00,35.73,35.74,35.73,35.74,45400.0,25.255,25.2621,25.255,25.2621,45400.0
2012-09-07 14:35:00,35.73,35.74,35.73,35.73,32500.0,25.255,25.2621,25.255,25.255,32500.0
2012-09-07 14:40:00,35.74,35.74,35.72,35.73,65400.0,25.2621,25.2621,25.248,25.255,65400.0
2012-09-07 14:45:00,35.72,35.73,35.71,35.72,181500.0,25.248,25.255,25.2409,25.248,181500.0
2012-09-07 14:50:00,35.73,35.73,35.71,35.71,36400.0,25.255,25.255,25.2409,25.2409,36400.0
2012-09-07 14:55:00,35.72,35.73,35.7,35.7,33900.0,25.248,25.255,25.2338,25.2338,33900.0
2012-09-07 15:00:00,35.7,35.71,35.69,35.7,14700.0,25.2338,25.2409,25.2268,25.2338,14700.0
2012-09-07 15:05:00,35.71,35.71,35.7,35.7,14900.0,25.2409,25.2409,25.2338,25.2338,14900.0
2012-09-07 15:10:00,35.7,35.71,35.69,35.7,54000.0,25.2338,25.2409,25.2268,25.2338,54000.0
2012-09-07 15:15:00,35.7,35.72,35.7,35.71,45200.0,25.2338,25.248,25.2338,25.2409,45200.0
2012-09-07 15:20:00,35.71,35.72,35.7,35.7,24800.0,25.2409,25.248,25.2338,25.2338,24800.0
2012-09-07 15:25:00,35.7,35.71,35.7,35.71,37000.0,25.2338,25.2409,25.2338,25.2409,37000.0
2012-09-07 15:30:00,35.71,35.72,35.7,35.72,42400.0,25.2409,25.248,25.2338,25.248,42400.0
2012-09-07 15:35:00,35.71,35.72,35.7,35.71,321500.0,25.2409,25.248,25.2338,25.2409,321500.0
2012-09-07 15:40:00,35.72,35.73,35.71,35.72,83000.0,25.248,25.255,25.2409,25.248,83000.0
2012-09-07 15:45:00,35.72,35.75,35.72,35.75,166800.0,25.248,25.2692,25.248,25.2692,166800.0
2012-09-07 15:50:00,35.75,35.75,35.74,35.74,251600.0,25.2692,25.2692,25.2621,25.2621,251600.0
2012-09-07 15:55:00,35.75,35.76,35.74,35.76,597200.0,25.2692,25.2762,25.2621,25.2762,597200.0
2012-09-10 09:30:00,35.72,35.76,35.71,35.73,164600.0,25.248,25.2762,25.2409,25.255,164600.0
2012-09-10 09:35:00,35.73,35.73,35.69,35.7,137400.0,25.255,25.255,25.2268,25.2338,137400.0
2012-09-10 09:40:00,35.7,35.7,35.64,35.65,153200.0,25.2338,25.2338,25.1914,25.1985,153200.0
2012-09-10 09:45:00,35.65,35.66,35.64,35.64,137600.0,25.1985,25.2056,25.1914,25.1914,137600.0
2012-09-10 09:50:00,35.64,35.66,35.64,35.66,44000.0,25.1914,25.2056,25.1914,25.2056,44000.0
2012-09-10 09:55:00,35.67,35.67,35.65,35.65,55100.0,25.2126,25.2126,25.1985,25.1985,55100.0
2012-09-10 10:00:00,35.66,35.66,35.64,35.65,233400.0,25.2056,25.2056,25.1914,25.1985,233400.0
2012-09-10 10:05:00,35.65,35.66,35.65,35.65,78700.0,25.1985,25.2056,25.1985,25.1985,78700.0
2012-09-10 10:10:00,35.65,35.67,35.64,35.67,64100.0,25.1985,25.2126,25.1914,25.2126,64100.0
2012-09-10 10:15:00,35.67,35.68,35.65,35.65,61300.0,25.2126,25.2197,25.1985,25.1985,61300.0
2012-09-10 10:20:00,35.66,35.71,35.66,35.7,44900.0,25.2056,25.2409,25.2056,25.2338,44900.0
2012-09-10 10:25:00,35.71,35.71,35.69,35.71,51500.0,25.2409,25.2409,25.2268,25.2409,51500.0
2012-09-10 10:30:00,35.71,35.72,35.69,35.69,63100.0,25.2409,25.248,25.2268,25.2268,63100.0
2012-09-10 10:35:00,35.7,35.7,35.67,35.7,109300.0,25.2338,25.2338,25.2126,25.2338,109300.0
2012-09-10 10:40:00,35.7,35.72,35.69,35.72,49500.0,25.2338,25.248,25.2268,25.248,49500.0
2012-09-10 10:45:00,35.72,35.73,35.71,35.72,74900.0,25.248,25.255,25.2409,25.248,74900.0
2012-09-10 10:50:00,35.71,35.74,35.71,35.73,94900.0,25.2409,25.2621,25.2409,25.255,94900.0
2012-09-10 10:55:00,35.74,35.75,35.72,35.72,72000.0,25.2621,25.2692,25.248,25.248,72000.0
2012-09-10 11:00:00,35.72,35.72,35.69,35.71,64400.0,25.248,25.248,25.2268,25.2409,64400.0
2012-09-10 11:05:00,35.71,35.72,35.7,35.72,233600.0,25.2409,25.248,25.2338,25.248,233600.0
2012-09-10 11:10:00,35.72,35.72,35.71,35.72,47500.0,25.248,25.248,25.2409,25.248,47500.0
2012-09-10 11:15:00,35.73,35.73,35.71,35.72,48500.0,25.255,25.255,25.2409,25.248,48500.0
2012-09-10 11:20:00,35.72,35.74,35.71,35.73,83200.0,25.248,25.2621,25.2409,25.255,83200.0
2012-09-10 11:25:00,35.73,35.73,35.72,35.72,29000.0,25.255,25.255,25.248,25.248,29000.0
2012-09-10 11:30:00,35.72,35.73,35.72,35.73,50700.0,25.248,25.255,25.248,25.255,50700.0
2012-09-10 11:35:00,35.73,35.75,35.72,35.74,45300.0,25.255,25.2692,25.248,25.2621,45300.0
2012-09-10 11:40:00,35.74,35.75,35.73,35.75,32200.0,25.2621,25.2692,25.255,25.2692,32200.0
2012-09-10 11:45:00,35.75,35.75,35.73,35.74,34900.0,25.2692,25.2692,25.255,25.2621,34900.0
2012-09-10 11:50:00,35.74,35.74,35.73,35.74,22900.0,25.2621,25.2621,25.255,25.2621,22900.0
2012-09-10 11:55:00,35.74,35.74,35.73,35.74,30800.0,25.2621,25.2621,25.255,25.2621,30800.0
2012-09-10 12:00:00,35.73,35.74,35.73,35.74,17500.0,25.255,25.2621,25.255,25.2621,17500.0
2012-09-10 12:05:00,35.73,35.75,35.73,35.75,23400.0,25.255,25.2692,25.255,25.2692,23400.0
2012-09-10 12:10:00,35.75,35.75,35.74,35.74,51900.0,25.2692,25.2692,25.2621,25.2621,51900.0
2012-09-10 12:15:00,35.75,35.75,35.74,35.74,19600.0,25.2692,25.2692,25.2621,25.2621,19600.0
2012-09-10 12:20:00,35.75,35.75,35.74,35.74,26400.0,25.2692,25.2692,25.2621,25.2621,26400.0
2012-09-10 12:25:00,35.75,35.76,35.74,35.76,39300.0,25.2692,25.2762,25.2621,25.2762,39300.0
2012-09-10 12:30:00,35.76,35.76,35.75,35.75,19700.0,25.2762,25.2762,25.2692,25.2692,19700.0
2012-09-10 12:35:00,35.76,35.77,35.75,35.77,27200.0,25.2762,25.2833,25.2692,25.2833,27200.0
2012-09-10 12:40:00,35.77,35.77,35.75,35.75,28200.0,25.2833,25.2833,25.2692,25.2692,28200.0
2012-09-10 12:45:00,35.76,35.76,35.74,35.74,40500.0,25.2762,25.2762,25.2621,25.2621,40500.0
2012-09-10 12:50:00,35.75,35.75,35.74,35.75,16500.0,25.2692,25.2692,25.2621,25.2692,16500.0
2012-09-10 12:55:00,35.75,35.75,35.73,35.73,294300.0,25.2692,25.2692,25.255,25.255,294300.0
2012-09-10 13:00:00,35.73,35.74,35.73,35.74,31300.0,25.255,25.2621,25.255,25.2621,31300.0
2012-09-10 13:05:00,35.73,35.76,35.73,35.76,31400.0,25.255,25.2762,25.255,25.2762,31400.0
2012-09-10 13:10:00,35.76,35.77,35.75,35.77,33000.0,25.2762,25.2833,25.2692,25.2833,33000.0
2012-09-10 13:15:00,35.77,35.77,35.76,35.77,17200.0,25.2833,25.2833,25.2762,25.2833,17200.0
2012-09-10 13:20:00,35.77,35.77,35.74,35.76,211000.0,25.2833,25.2833,25.2621,25.2762,211000.0
2012-09-10 13:25:00,35.76,35.76,35.75,35.76,49200.0,25.2762,25.2762,25.2692,25.2762,49200.0
2012-09-10 13:30:00,35.75,35.76,35.75,35.76,33200.0,25.2692,25.2762,25.2692,25.2762,33200.0
2012-09-10 13:35:00,35.76,35.76,35.74,35.75,131200.0,25.2762,25.2762,25.2621,25.2692,131200.0
2012-09-10 13:40:00,35.74,35.75,35.73,35.75,44800.0,25.2621,25.2692,25.255,25.2692,44800.0
2012-09-10 13:45:00,35.75,35.75,35.74,35.75,14400.0,25.2692,25.2692,25.2621,25.2692,14400.0
2012-09-10 13:50:00,35.75,35.76,35.74,35.74,31600.0,25.2692,25.2762,25.2621,25.2621,31600.0
2012-09-10 13:55:00,35.75,35.75,35.71,35.73,57200.0,25.2692,25.2692,25.2409,25.255,57200.0
2012-09-10 14:00:00,35.73,35.76,35.73,35.75,50100.0,25.255,25.2762,25.255,25.2692,50100.0
2012-09-10 14:05:00,35.76,35.76,35.75,35.75,25400.0,25.2762,25.2762,25.2692,25.2692,25400.0
2012-09-10 14:10:00,35.75,35.76,35.75,35.76,26100.0,25.2692,25.2762,25.2692,25.2762,26100.0
2012-09-10 14:15:00,35.75,35.76,35.74,35.75,16100.0,25.2692,25.2762,25.2621,25.2692,16100.0
2012-09-10 14:20:00,35.76,35.76,35.75,35.76,15900.0,25.2762,25.2762,25.2692,25.2762,15900.0
2012-09-10 14:25:00,35.76,35.76,35.75,35.76,21500.0,25.2762,25.2762,25.2692,25.2762,21500.0
2012-09-10 14:30:00,35.76,35.77,35.76,35.77,30300.0,25.2762,25.2833,25.2762,25.2833,30300.0
2012-09-10 14:35:00,35.77,35.77,35.75,35.75,39200.0,25.2833,25.2833,25.2692,25.2692,39200.0
2012-09-10 14:40:00,35.76,35.77,35.75,35.76,570300.0,25.2762,25.2833,25.2692,25.2762,570300.0
2012-09-10 14:45:00,35.77,35.78,35.76,35.78,186400.0,25.2833,25.2904,25.2762,25.2904,186400.0
2012-09-10 14:50:00,35.77,35.77,35.76,35.77,154200.0,25.2833,25.2833,25.2762,25.2833,154200.0
2012-09-10 14:55:00,35.77,35.77,35.76,35.76,41000.0,25.2833,25.2833,25.2762,25.2762,41000.0
2012-09-10 15:00:00,35.76,35.78,35.76,35.76,19700.0,25.2762,25.2904,25.2762,25.2762,19700.0
2012-09-10 15:05:00,35.77,35.77,35.76,35.77,70200.0,25.2833,25.2833,25.2762,25.2833,70200.0
2012-09-10 15:10:00,35.77,35.77,35.75,35.75,57900.0,25.2833,25.2833,25.2692,25.2692,57900.0
2012-09-10 15:15:00,35.76,35.77,35.74,35.74,66200.0,25.2762,25.2833,25.2621,25.2621,66200.0
2012-09-10 15:20:00,35.74,35.76,35.74,35.76,75400.0,25.2621,25.2762,25.2621,25.2762,75400.0
2012-09-10 15:25:00,35.75,35.77,35.75,35.76,68900.0,25.2692,25.2833,25.2692,25.2762,68900.0
2012-09-10 15:30:00,35.77,35.77,35.73,35.74,137300.0,25.2833,25.2833,25.255,25.2621,137300.0
2012-09-10 15:35:00,35.73,35.74,35.73,35.73,57700.0,25.255,25.2621,25.255,25.255,57700.0
2012-09-10 15:40:00,35.73,35.74,35.7,35.71,101100.0,25.255,25.2621,25.2338,25.2409,101100.0
2012-09-10 15:45:00,35.7,35.71,35.69,35.7,142600.0,25.2338,25.2409,25.2268,25.2338,142600.0
2012-09-10 15:50:00,35.7,35.71,35.69,35.7,375700.0,25.2338,25.2409,25.2268,25.2338,375700.0
2012-09-10 15:55:00,35.7,35.71,35.68,35.69,504200.0,25.2338,25.2409,25.2197,25.2268,504200.0
2012-09-11 09:30:00,35.71,35.71,35.64,35.67,38200.0,25.2409,25.2409,25.1914,25.2126,38200.0
2012-09-11 09:35:00,35.67,35.69,35.67,35.68,21300.0,25.2126,25.2268,25.2126,25.2197,21300.0
2012-09-11 09:40:00,35.68,35.68,35.64,35.66,53500.0,25.2197,25.2197,25.1914,25.2056,53500.0
2012-09-11 09:45:00,35.66,35.7,35.65,35.7,132700.0,25.2056,25.2338,25.1985,25.2338,132700.0
2012-09-11 09:50:00,35.7,35.71,35.68,35.68,126400.0,25.2338,25.2409,25.2197,25.2197,126400.0
2012-09-11 09:55:00,35.69,35.7,35.68,35.68,85700.0,25.2268,25.2338,25.2197,25.2197,85700.0
2012-09-11 10:00:00,35.69,35.7,35.68,35.69,76800.0,25.2268,25.2338,25.2197,25.2268,76800.0
2012-09-11 10:05:00,35.7,35.7,35.69,35.69,47500.0,25.2338,25.2338,25.2268,25.2268,47500.0
2012-09-11 10:10:00,35.69,35.72,35.68,35.71,105700.0,25.2268,25.248,25.2197,25.2409,105700.0
2012-09-11 10:15:00,35.72,35.72,35.69,35.69,59200.0,25.248,25.248,25.2268,25.2268,59200.0
2012-09-11 10:20:00,35.69,35.7,35.68,35.68,33800.0,25.2268,25.2338,25.2197,25.2197,33800.0
2012-09-11 10:25:00,35.69,35.7,35.68,35.69,98700.0,25.2268,25.2338,25.2197,25.2268,98700.0
2012-09-11 10:30:00,35.68,35.69,35.66,35.66,257000.0,25.2197,25.2268,25.2056,25.2056,257000.0
2012-09-11 10:35:00,35.66,35.67,35.66,35.66,117300.0,25.2056,25.2126,25.2056,25.2056,117300.0
2012-09-11 10:40:00,35.67,35.69,35.66,35.67,44600.0,25.2126,25.2268,25.2056,25.2126,44600.0
2012-09-11 10:45:00,35.67,35.7,35.67,35.7,317700.0,25.2126,25.2338,25.2126,25.2338,317700.0
2012-09-11 10:50:00,35.69,35.7,35.67,35.68,49900.0,25.2268,25.2338,25.2126,25.2197,49900.0
2012-09-11 10:55:00,35.68,35.69,35.68,35.68,4900.0,25.2197,25.2268,25.2197,25.2197,4900.0
2012-09-11 11:00:00,35.69,35.7,35.68,35.69,167100.0,25.2268,25.2338,25.2197,25.2268,167100.0
2012-09-11 11:05:00,35.68,35.7,35.68,35.7,28300.0,25.2197,25.2338,25.2197,25.2338,28300.0
2012-09-11 11:10:00,35.69,35.7,35.69,35.7,34900.0,25.2268,25.2338,25.2268,25.2338,34900.0
2012-09-11 11:15:00,35.69,35.71,35.69,35.7,23900.0,25.2268,25.2409,25.2268,25.2338,23900.0
2012-09-11 11:20:00,35.71,35.72,35.7,35.71,38100.0,25.2409,25.248,25.2338,25.2409,38100.0
2012-09-11 11:25:00,35.72,35.72,35.69,35.72,59900.0,25.248,25.248,25.2268,25.248,59900.0
2012-09-11 11:30:00,35.71,35.72,35.7,35.71,59700.0,25.2409,25.248,25.2338,25.2409,59700.0
2012-09-11 11:35:00,35.71,35.73,35.7,35.73,26400.0,25.2409,25.255,25.2338,25.255,26400.0
2012-09-11 11:40:00,35.72,35.73,35.71,35.71,13600.0,25.248,25.255,25.2409,25.2409,13600.0
2012-09-11 11:45:00,35.71,35.73,35.71,35.72,53700.0,25.2409,25.255,25.2409,25.248,53700.0
2012-09-11 11:50:00,35.72,35.72,35.7,35.71,18600.0,25.248,25.248,25.2338,25.2409,18600.0
2012-09-11 11:55:00,35.7,35.71,35.7,35.7,21700.0,25.2338,25.2409,25.2338,25.2338,21700.0
2012-09-11 12:00:00,35.7,35.7,35.69,35.69,35300.0,25.2338,25.2338,25.2268,25.2268,35300.0
2012-09-11 12:05:00,35.7,35.71,35.69,35.71,16900.0,25.2338,25.2409,25.2268,25.2409,16900.0
2012-09-11 12:10:00,35.7,35.7,35.68,35.69,15600.0,25.2338,25.2338,25.2197,25.2268,15600.0
2012-09-11 12:15:00,35.69,35.7,35.68,35.68,5900.0,25.2268,25.2338,25.2197,25.2197,5900.0
2012-09-11 12:20:00,35.68,35.69,35.68,35.68,5200.0,25.2197,25.2268,25.2197,25.2197,5200.0
2012-09-11 12:25:00,35.69,35.71,35.69,35.71,13400.0,25.2268,25.2409,25.2268,25.2409,13400.0
2012-09-11 12:30:00,35.7,35.71,35.69,35.69,12900.0,25.2338,25.2409,25.2268,25.2268,12900.0
2012-09-11 12:35:00,35.69,35.7,35.69,35.69,5000.0,25.2268,25.2338,25.2268,25.2268,5000.0
2012-09-11 12:40:00,35.69,35.7,35.69,35.69,42300.0,25.2268,25.2338,25.2268,25.2268,42300.0
2012-09-11 12:45:00,35.69,35.7,35.68,35.68,21400.0,25.2268,25.2338,25.2197,25.2197,21400.0
2012-09-11 12:50:00,35.69,35.69,35.67,35.67,15200.0,25.2268,25.2268,25.2126,25.2126,15200.0
2012-09-11 12:55:00,35.67,35.69,35.67,35.67,113500.0,25.2126,25.2268,25.2126,25.2126,113500.0
2012-09-11 13:00:00,35.67,35.69,35.67,35.68,59700.0,25.2126,25.2268,25.2126,25.2197,59700.0
2012-09-11 13:05:00,35.68,35.69,35.67,35.68,16600.0,25.2197,25.2268,25.2126,25.2197,16600.0
2012-09-11 13:10:00,35.68,35.69,35.66,35.67,10200.0,25.2197,25.2268,25.2056,25.2126,10200.0
2012-09-11 13:15:00,35.67,35.69,35.67,35.68,17400.0,25.2126,25.2268,25.2126,25.2197,17400.0
2012-09-11 13:20:00,35.69,35.69,35.67,35.67,9600.0,25.2268,25.2268,25.2126,25.2126,9600.0
2012-09-11 13:25:00,35.67,35.68,35.67,35.67,8100.0,25.2126,25.2197,25.2126,25.2126,8100.0
2012-09-11 13:30:00,35.67,35.67,35.66,35.66,68600.0,25.2126,25.2126,25.2056,25.2056,68600.0
2012-09-11 13:35:00,35.67,35.68,35.66,35.68,20300.0,25.2126,25.2197,25.2056,25.2197,20300.0
2012-09-11 13:40:00,35.68,35.7,35.68,35.69,11200.0,25.2197,25.2338,25.2197,25.2268,11200.0
2012-09-11 13:45:00,35.7,35.71,35.69,35.7,9800.0,25.2338,25.2409,25.2268,25.2338,9800.0
2012-09-11 13:50:00,35.7,35.71,35.69,35.7,13700.0,25.2338,25.2409,25.2268,25.2338,13700.0
2012-09-11 13:55:00,35.69,35.7,35.69,35.69,14900.0,25.2268,25.2338,25.2268,25.2268,14900.0
2012-09-11 14:00:00,35.69,35.7,35.68,35.69,12300.0,25.2268,25.2338,25.2197,25.2268,12300.0
2012-09-11 14:05:00,35.68,35.69,35.68,35.68,39700.0,25.2197,25.2268,25.2197,25.2197,39700.0
2012-09-11 14:10:00,35.68,35.69,35.65,35.66,13900.0,25.2197,25.2268,25.1985,25.2056,13900.0
2012-09-11 14:15:00,35.66,35.68,35.66,35.67,10000.0,25.2056,25.2197,25.2056,25.2126,10000.0
2012-09-11 14:20:00,35.67,35.69,35.67,35.68,7600.0,25.2126,25.2268,25.2126,25.2197,7600.0
2012-09-11 14:25:00,35.69,35.7,35.69,35.69,12100.0,25.2268,25.2338,25.2268,25.2268,12100.0
2012-09-11 14:30:00,35.7,35.7,35.67,35.67,19400.0,25.2338,25.2338,25.2126,25.2126,19400.0
2012-09-11 14:35:00,35.68,35.68,35.66,35.66,31100.0,25.2197,25.2197,25.2056,25.2056,31100.0
2012-09-11 14:40:00,35.66,35.67,35.66,35.66,29900.0,25.2056,25.2126,25.2056,25.2056,29900.0
2012-09-11 14:45:00,35.66,35.66,35.62,35.62,41600.0,25.2056,25.2056,25.1773,25.1773,41600.0
2012-09-11 14:50:00,35.63,35.64,35.62,35.63,21200.0,25.1844,25.1914,25.1773,25.1844,21200.0
2012-09-11 14:55:00,35.64,35.64,35.63,35.63,24900.0,25.1914,25.1914,25.1844,25.1844,24900.0
2012-09-11 15:00:00,35.63,35.63,35.62,35.62,9300.0,25.1844,25.1844,25.1773,25.1773,9300.0
2012-09-11 15:05:00,35.62,35.64,35.62,35.63,80400.0,25.1773,25.1914,25.1773,25.1844,80400.0
2012-09-11 15:10:00,35.63,35.64,35.62,35.62,16000.0,25.1844,25.1914,25.1773,25.1773,16000.0
2012-09-11 15:15:00,35.63,35.63,35.61,35.62,10800.0,25.1844,25.1844,25.1702,25.1773,10800.0
2012-09-11 15:20:00,35.61,35.62,35.6,35.62,41900.0,25.1702,25.1773,25.1632,25.1773,41900.0
2012-09-11 15:25:00,35.61,35.64,35.61,35.62,67800.0,25.1702,25.1914,25.1702,25.1773,67800.0
2012-09-11 15:30:00,35.63,35.65,35.62,35.64,71800.0,25.1844,25.1985,25.1773,25.1914,71800.0
2012-09-11 15:35:00,35.64,35.65,35.62,35.63,112300.0,25.1914,25.1985,25.1773,25.1844,112300.0
2012-09-11 15:40:00,35.62,35.63,35.61,35.62,221000.0,25.1773,25.1844,25.1702,25.1773,221000.0
2012-09-11 15:45:00,35.62,35.64,35.6,35.64,105600.0,25.1773,25.1914,25.1632,25.1914,105600.0
2012-09-11 15:50:00,35.63,35.64,35.62,35.63,77100.0,25.1844,25.1914,25.1773,25.1844,77100.0
2012-09-11 15:55:00,35.62,35.63,35.61,35.61,455900.0,25.1773,25.1844,25.1702,25.1702,455900.0
2012-09-12 09:30:00,35.64,35.7,35.64,35.66,50800.0,25.1914,25.2338,25.1914,25.2056,50800.0
2012-09-12 09:35:00,35.65,35.68,35.65,35.66,23900.0,25.1985,25.2197,25.1985,25.2056,23900.0
2012-09-12 09:40:00,35.67,35.67,35.62,35.63,59500.0,25.2126,25.2126,25.1773,25.1844,59500.0
2012-09-12 09:45:00,35.63,35.64,35.59,35.59,50300.0,25.1844,25.1914,25.1561,25.1561,50300.0
2012-09-12 09:50:00,35.59,35.59,35.57,35.59,62200.0,25.1561,25.1561,25.1419,25.1561,62200.0
2012-09-12 09:55:00,35.59,35.59,35.56,35.57,78000.0,25.1561,25.1561,25.1349,25.1419,78000.0
2012-09-12 10:00:00,35.57,35.58,35.54,35.55,201500.0,25.1419,25.149,25.1207,25.1278,201500.0
2012-09-12 10:05:00,35.55,35.59,35.55,35.59,77500.0,25.1278,25.1561,25.1278,25.1561,77500.0
2012-09-12 10:10:00,35.59,35.59,35.57,35.59,34100.0,25.1561,25.1561,25.1419,25.1561,34100.0
2012-09-12 10:15:00,35.58,35.6,35.57,35.6,70500.0,25.149,25.1632,25.1419,25.1632,70500.0
2012-09-12 10:20:00,35.6,35.6,35.57,35.59,94700.0,25.1632,25.1632,25.1419,25.1561,94700.0
2012-09-12 10:25:00,35.59,35.61,35.58,35.59,71200.0,25.1561,25.1702,25.149,25.1561,71200.0
2012-09-12 10:30:00,35.59,35.6,35.58,35.59,90800.0,25.1561,25.1632,25.149,25.1561,90800.0
2012-09-12 10:35:00,35.59,35.6,35.58,35.58,72200.0,25.1561,25.1632,25.149,25.149,72200.0
2012-09-12 10:40:00,35.59,35.59,35.58,35.59,60900.0,25.1561,25.1561,25.149,25.1561,60900.0
2012-09-12 10:45:00,35.58,35.59,35.56,35.56,47100.0,25.149,25.1561,25.1349,25.1349,47100.0
2012-09-12 10:50:00,35.56,35.58,35.55,35.57,93500.0,25.1349,25.149,25.1278,25.1419,93500.0
2012-09-12 10:55:00,35.57,35.57,35.56,35.57,48600.0,25.1419,25.1419,25.1349,25.1419,48600.0
2012-09-12 11:00:00,35.57,35.58,35.57,35.57,52900.0,25.1419,25.149,25.1419,25.1419,52900.0
2012-09-12 11:05:00,35.58,35.59,35.58,35.59,28300.0,25.149,25.1561,25.149,25.1561,28300.0
2012-09-12 11:10:00,35.58,35.59,35.58,35.59,26300.0,25.149,25.1561,25.149,25.1561,26300.0
2012-09-12 11:15:00,35.59,35.6,35.58,35.59,47500.0,25.1561,25.1632,25.149,25.1561,47500.0
2012-09-12 11:20:00,35.59,35.62,35.59,35.6,75600.0,25.1561,25.1773,25.1561,25.1632,75600.0
2012-09-12 11:25:00,35.61,35.61,35.59,35.6,97200.0,25.1702,25.1702,25.1561,25.1632,97200.0
2012-09-12 11:30:00,35.6,35.61,35.59,35.6,58100.0,25.1632,25.1702,25.1561,25.1632,58100.0
2012-09-12 11:35:00,35.59,35.61,35.58,35.6,71700.0,25.1561,25.1702,25.149,25.1632,71700.0
2012-09-12 11:40:00,35.59,35.6,35.58,35.58,44400.0,25.1561,25.1632,25.149,25.149,44400.0
2012-09-12 11:45:00,35.58,35.59,35.57,35.57,65200.0,25.149,25.1561,25.1419,25.1419,65200.0
2012-09-12 11:50:00,35.57,35.58,35.56,35.56,23000.0,25.1419,25.149,25.1349,25.1349,23000.0
2012-09-12 11:55:00,35.56,35.56,35.55,35.55,26800.0,25.1349,25.1349,25.1278,25.1278,26800.0
2012-09-12 12:00:00,35.55,35.56,35.55,35.55,39000.0,25.1278,25.1349,25.1278,25.1278,39000.0
2012-09-12 12:05:00,35.55,35.56,35.54,35.54,40600.0,25.1278,25.1349,25.1207,25.1207,40600.0
2012-09-12 12:10:00,35.54,35.54,35.53,35.53,58900.0,25.1207,25.1207,25.1137,25.1137,58900.0
2012-09-12 12:15:00,35.54,35.55,35.53,35.55,213200.0,25.1207,25.1278,25.1137,25.1278,213200.0
2012-09-12 12:20:00,35.55,35.57,35.55,35.57,62800.0,25.1278,25.1419,25.1278,25.1419,62800.0
2012-09-12 12:25:00,35.56,35.58,35.56,35.56,45000.0,25.1349,25.149,25.1349,25.1349,45000.0
2012-09-12 12:30:00,35.56,35.57,35.55,35.55,27300.0,25.1349,25.1419,25.1278,25.1278,27300.0
2012-09-12 12:35:00,35.55,35.56,35.55,35.55,46200.0,25.1278,25.1349,25.1278,25.1278,46200.0
2012-09-12 12:40:00,35.55,35.56,35.54,35.55,32200.0,25.1278,25.1349,25.1207,25.1278,32200.0
2012-09-12 12:45:00,35.54,35.55,35.52,35.52,60700.0,25.1207,25.1278,25.1066,25.1066,60700.0
2012-09-12 12:50:00,35.53,35.53,35.51,35.53,439600.0,25.1137,25.1137,25.0995,25.1137,439600.0
2012-09-12 12:55:00,35.52,35.54,35.52,35.53,59500.0,25.1066,25.1207,25.1066,25.1137,59500.0
2012-09-12 13:00:00,35.52,35.55,35.52,35.55,177100.0,25.1066,25.1278,25.1066,25.1278,177100.0
2012-09-12 13:05:00,35.54,35.58,35.54,35.56,70600.0,25.1207,25.149,25.1207,25.1349,70600.0
2012-09-12 13:10:00,35.56,35.56,35.55,35.56,60100.0,25.1349,25.1349,25.1278,25.1349,60100.0
2012-09-12 13:15:00,35.55,35.57,35.55,35.56,110700.0,25.1278,25.1419,25.1278,25.1349,110700.0
2012-09-12 13:20:00,35.56,35.58,35.56,35.58,68000.0,25.1349,25.149,25.1349,25.149,68000.0
2012-09-12 13:25:00,35.57,35.57,35.56,35.56,29600.0,25.1419,25.1419,25.1349,25.1349,29600.0
2012-09-12 13:30:00,35.56,35.57,35.55,35.55,46600.0,25.1349,25.1419,25.1278,25.1278,46600.0
2012-09-12 13:35:00,35.55,35.56,35.52,35.52,44900.0,25.1278,25.1349,25.1066,25.1066,44900.0
2012-09-12 13:40:00,35.52,35.54,35.52,35.52,191000.0,25.1066,25.1207,25.1066,25.1066,191000.0
2012-09-12 13:45:00,35.52,35.52,35.5,35.5,231100.0,25.1066,25.1066,25.0925,25.0925,231100.0
2012-09-12 13:50:00,35.5,35.51,35.49,35.49,225500.0,25.0925,25.0995,25.0854,25.0854,225500.0
2012-09-12 13:55:00,35.49,35.5,35.48,35.48,227900.0,25.0854,25.0925,25.0783,25.0783,227900.0
2012-09-12 14:00:00,35.48,35.5,35.48,35.49,80800.0,25.0783,25.0925,25.0783,25.0854,80800.0
2012-09-12 14:05:00,35.5,35.5,35.48,35.48,32700.0,25.0925,25.0925,25.0783,25.0783,32700.0
2012-09-12 14:10:00,35.48,35.5,35.48,35.49,97700.0,25.0783,25.0925,25.0783,25.0854,97700.0
2012-09-12 14:15:00,35.5,35.5,35.46,35.47,115400.0,25.0925,25.0925,25.0642,25.0713,115400.0
2012-09-12 14:20:00,35.46,35.48,35.46,35.48,119600.0,25.0642,25.0783,25.0642,25.0783,119600.0
2012-09-12 14:25:00,35.48,35.5,35.47,35.49,80800.0,25.0783,25.0925,25.0713,25.0854,80800.0
2012-09-12 14:30:00,35.49,35.5,35.47,35.48,82900.0,25.0854,25.0925,25.0713,25.0783,82900.0
2012-09-12 14:35:00,35.48,35.49,35.46,35.47,46200.0,25.0783,25.0854,25.0642,25.0713,46200.0
2012-09-12 14:40:00,35.46,35.47,35.46,35.47,98000.0,25.0642,25.0713,25.0642,25.0713,98000.0
2012-09-12 14:45:00,35.47,35.48,35.46,35.46,58400.0,25.0713,25.0783,25.0642,25.0642,58400.0
2012-09-12 14:50:00,35.46,35.48,35.46,35.47,73000.0,25.0642,25.0783,25.0642,25.0713,73000.0
2012-09-12 14:55:00,35.47,35.48,35.46,35.46,44300.0,25.0713,25.0783,25.0642,25.0642,44300.0
2012-09-12 15:00:00,35.46,35.46,35.44,35.45,128900.0,25.0642,25.0642,25.0501,25.0571,128900.0
2012-09-12 15:05:00,35.45,35.45,35.42,35.42,78900.0,25.0571,25.0571,25.0359,25.0359,78900.0
2012-09-12 15:10:00,35.42,35.43,35.41,35.43,110400.0,25.0359,25.043,25.0289,25.043,110400.0
2012-09-12 15:15:00,35.42,35.43,35.42,35.43,129000.0,25.0359,25.043,25.0359,25.043,129000.0
2012-09-12 15:20:00,35.43,35.44,35.42,35.43,154200.0,25.043,25.0501,25.0359,25.043,154200.0
2012-09-12 15:25:00,35.43,35.44,35.42,35.43,178200.0,25.043,25.0501,25.0359,25.043,178200.0
2012-09-12 15:30:00,35.43,35.44,35.42,35.42,228100.0,25.043,25.0501,25.0359,25.0359,228100.0
2012-09-12 15:35:00,35.42,35.43,35.41,35.42,270600.0,25.0359,25.043,25.0289,25.0359,270600.0
2012-09-12 15:40:00,35.42,35.43,35.41,35.41,250000.0,25.0359,25.043,25.0289,25.0289,250000.0
2012-09-12 15:45:00,35.41,35.42,35.4,35.4,385200.0,25.0289,25.0359,25.0218,25.0218,385200.0
2012-09-12 15:50:00,35.4,35.42,35.4,35.41,409800.0,25.0218,25.0359,25.0218,25.0289,409800.0
2012-09-12 15:55:00,35.41,35.44,35.41,35.43,1064700.0,25.0289,25.0501,25.0289,25.043,1064700.0
2012-09-13 09:30:00,35.41,35.56,35.41,35.56,98000.0,25.0289,25.1349,25.0289,25.1349,98000.0
2012-09-13 09:35:00,35.55,35.59,35.54,35.59,159400.0,25.1278,25.1561,25.1207,25.1561,159400.0
2012-09-13 09:40:00,35.59,35.61,35.56,35.58,164100.0,25.1561,25.1702,25.1349,25.149,164100.0
2012-09-13 09:45:00,35.59,35.64,35.58,35.61,131600.0,25.1561,25.1914,25.149,25.1702,131600.0
2012-09-13 09:50:00,35.62,35.63,35.57,35.57,168000.0,25.1773,25.1844,25.1419,25.1419,168000.0
2012-09-13 09:55:00,35.57,35.6,35.57,35.6,89500.0,25.1419,25.1632,25.1419,25.1632,89500.0
2012-09-13 10:00:00,35.59,35.6,35.57,35.6,123600.0,25.1561,25.1632,25.1419,25.1632,123600.0
2012-09-13 10:05:00,35.6,35.61,35.58,35.6,111200.0,25.1632,25.1702,25.149,25.1632,111200.0
2012-09-13 10:10:00,35.6,35.65,35.6,35.65,107200.0,25.1632,25.1985,25.1632,25.1985,107200.0
2012-09-13 10:15:00,35.65,35.66,35.63,35.66,105700.0,25.1985,25.2056,25.1844,25.2056,105700.0
2012-09-13 10:20:00,35.66,35.69,35.66,35.68,94100.0,25.2056,25.2268,25.2056,25.2197,94100.0
2012-09-13 10:25:00,35.68,35.7,35.67,35.7,138700.0,25.2197,25.2338,25.2126,25.2338,138700.0
2012-09-13 10:30:00,35.69,35.72,35.69,35.71,87500.0,25.2268,25.248,25.2268,25.2409,87500.0
2012-09-13 10:35:00,35.71,35.72,35.71,35.72,51500.0,25.2409,25.248,25.2409,25.248,51500.0
2012-09-13 10:40:00,35.72,35.72,35.7,35.7,29400.0,25.248,25.248,25.2338,25.2338,29400.0
2012-09-13 10:45:00,35.71,35.72,35.69,35.7,58300.0,25.2409,25.248,25.2268,25.2338,58300.0
2012-09-13 10:50:00,35.7,35.7,35.68,35.7,62400.0,25.2338,25.2338,25.2197,25.2338,62400.0
2012-09-13 10:55:00,35.7,35.71,35.69,35.71,82100.0,25.2338,25.2409,25.2268,25.2409,82100.0
2012-09-13 11:00:00,35.7,35.73,35.7,35.73,89700.0,25.2338,25.255,25.2338,25.255,89700.0
2012-09-13 11:05:00,35.73,35.74,35.72,35.74,42000.0,25.255,25.2621,25.248,25.2621,42000.0
2012-09-13 11:10:00,35.73,35.74,35.72,35.73,117000.0,25.255,25.2621,25.248,25.255,117000.0
2012-09-13 11:15:00,35.73,35.74,35.72,35.72,157200.0,25.255,25.2621,25.248,25.248,157200.0
2012-09-13 11:20:00,35.72,35.73,35.71,35.71,96800.0,25.248,25.255,25.2409,25.2409,96800.0
2012-09-13 11:25:00,35.71,35.74,35.71,35.74,118200.0,25.2409,25.2621,25.2409,25.2621,118200.0
2012-09-13 11:30:00,35.73,35.75,35.72,35.74,155100.0,25.255,25.2692,25.248,25.2621,155100.0
2012-09-13 11:35:00,35.74,35.74,35.73,35.73,118800.0,25.2621,25.2621,25.255,25.255,118800.0
2012-09-13 11:40:00,35.73,35.74,35.72,35.72,41600.0,25.255,25.2621,25.248,25.248,41600.0
2012-09-13 11:45:00,35.73,35.73,35.7,35.71,50800.0,25.255,25.255,25.2338,25.2409,50800.0
2012-09-13 11:50:00,35.72,35.72,35.68,35.69,28900.0,25.248,25.248,25.2197,25.2268,28900.0
2012-09-13 11:55:00,35.68,35.72,35.68,35.71,40200.0,25.2197,25.248,25.2197,25.2409,40200.0
2012-09-13 12:00:00,35.71,35.71,35.7,35.7,9400.0,25.2409,25.2409,25.2338,25.2338,9400.0
2012-09-13 12:05:00,35.7,35.71,35.69,35.7,28200.0,25.2338,25.2409,25.2268,25.2338,28200.0
2012-09-13 12:10:00,35.7,35.7,35.69,35.69,11800.0,25.2338,25.2338,25.2268,25.2268,11800.0
2012-09-13 12:15:00,35.69,35.69,35.67,35.68,15100.0,25.2268,25.2268,25.2126,25.2197,15100.0
2012-09-13 12:20:00,35.68,35.71,35.68,35.68,20300.0,25.2197,25.2409,25.2197,25.2197,20300.0
2012-09-13 12:25:00,35.69,35.69,35.65,35.67,55400.0,25.2268,25.2268,25.1985,25.2126,55400.0
2012-09-13 12:30:00,35.67,35.88,35.64,35.79,339800.0,25.2126,25.3611,25.1914,25.2975,339800.0
2012-09-13 12:35:00,35.79,35.79,35.71,35.77,126000.0,25.2975,25.2975,25.2409,25.2833,126000.0
2012-09-13 12:40:00,35.78,35.87,35.76,35.79,194100.0,25.2904,25.354,25.2762,25.2975,194100.0
2012-09-13 12:45:00,35.78,35.82,35.74,35.79,165100.0,25.2904,25.3187,25.2621,25.2975,165100.0
2012-09-13 12:50:00,35.78,35.82,35.78,35.8,35300.0,25.2904,25.3187,25.2904,25.3045,35300.0
2012-09-13 12:55:00,35.79,35.85,35.79,35.84,75400.0,25.2975,25.3399,25.2975,25.3328,75400.0
2012-09-13 13:00:00,35.84,35.89,35.84,35.85,145600.0,25.3328,25.3681,25.3328,25.3399,145600.0
2012-09-13 13:05:00,35.84,35.85,35.8,35.8,71400.0,25.3328,25.3399,25.3045,25.3045,71400.0
2012-09-13 13:10:00,35.78,35.8,35.75,35.77,120400.0,25.2904,25.3045,25.2692,25.2833,120400.0
2012-09-13 13:15:00,35.78,35.82,35.77,35.81,56700.0,25.2904,25.3187,25.2833,25.3116,56700.0
2012-09-13 13:20:00,35.81,35.85,35.8,35.84,66600.0,25.3116,25.3399,25.3045,25.3328,66600.0
2012-09-13 13:25:00,35.84,35.88,35.84,35.88,50700.0,25.3328,25.3611,25.3328,25.3611,50700.0
2012-09-13 13:30:00,35.88,35.93,35.88,35.92,177900.0,25.3611,25.3964,25.3611,25.3893,177900.0
2012-09-13 13:35:00,35.91,35.91,35.89,35.9,119000.0,25.3823,25.3823,25.3681,25.3752,119000.0
2012-09-13 13:40:00,35.9,35.91,35.87,35.88,65500.0,25.3752,25.3823,25.354,25.3611,65500.0
2012-09-13 13:45:00,35.87,35.91,35.87,35.89,172400.0,25.354,25.3823,25.354,25.3681,172400.0
2012-09-13 13:50:00,35.89,35.92,35.89,35.91,44800.0,25.3681,25.3893,25.3681,25.3823,44800.0
2012-09-13 13:55:00,35.91,35.91,35.9,35.9,53400.0,25.3823,25.3823,25.3752,25.3752,53400.0
2012-09-13 14:00:00,35.91,35.95,35.9,35.95,77000.0,25.3823,25.4105,25.3752,25.4105,77000.0
2012-09-13 14:05:00,35.95,35.96,35.94,35.95,75700.0,25.4105,25.4176,25.4035,25.4105,75700.0
2012-09-13 14:10:00,35.95,35.99,35.94,35.98,113000.0,25.4105,25.4388,25.4035,25.4317,113000.0
2012-09-13 14:15:00,35.97,35.98,35.95,35.98,54100.0,25.4247,25.4317,25.4105,25.4317,54100.0
2012-09-13 14:20:00,35.97,36.02,35.97,36.02,39800.0,25.4247,25.46,25.4247,25.46,39800.0
2012-09-13 14:25:00,36.01,36.08,36.01,36.04,115200.0,25.453,25.5024,25.453,25.4742,115200.0
2012-09-13 14:30:00,36.04,36.05,36.0,36.0,51800.0,25.4742,25.4812,25.4459,25.4459,51800.0
2012-09-13 14:35:00,36.0,36.03,35.99,36.0,55800.0,25.4459,25.4671,25.4388,25.4459,55800.0
2012-09-13 14:40:00,35.99,36.02,35.98,36.01,132000.0,25.4388,25.46,25.4317,25.453,132000.0
2012-09-13 14:45:00,36.02,36.03,36.0,36.01,37900.0,25.46,25.4671,25.4459,25.453,37900.0
2012-09-13 14:50:00,36.01,36.02,35.99,36.01,201700.0,25.453,25.46,25.4388,25.453,201700.0
2012-09-13 14:55:00,36.0,36.0,35.98,36.0,55100.0,25.4459,25.4459,25.4317,25.4459,55100.0
2012-09-13 15:00:00,36.0,36.01,35.98,36.0,55300.0,25.4459,25.453,25.4317,25.4459,55300.0
2012-09-13 15:05:00,36.0,36.04,36.0,36.03,56900.0,25.4459,25.4742,25.4459,25.4671,56900.0
2012-09-13 15:10:00,36.02,36.04,36.02,36.03,149200.0,25.46,25.4742,25.46,25.4671,149200.0
2012-09-13 15:15:00,36.03,36.04,35.99,36.0,96600.0,25.4671,25.4742,25.4388,25.4459,96600.0
2012-09-13 15:20:00,36.0,36.05,35.99,36.05,95200.0,25.4459,25.4812,25.4388,25.4812,95200.0
2012-09-13 15:25:00,36.05,36.08,36.05,36.06,82000.0,25.4812,25.5024,25.4812,25.4883,82000.0
2012-09-13 15:30:00,36.06,36.07,36.03,36.05,253400.0,25.4883,25.4954,25.4671,25.4812,253400.0
2012-09-13 15:35:00,36.06,36.09,36.05,36.07,128300.0,25.4883,25.5095,25.4812,25.4954,128300.0
2012-09-13 15:40:00,36.08,36.11,36.07,36.09,282000.0,25.5024,25.5236,25.4954,25.5095,282000.0
2012-09-13 15:45:00,36.09,36.09,36.06,36.08,245800.0,25.5095,25.5095,25.4883,25.5024,245800.0
2012-09-13 15:50:00,36.08,36.08,36.03,36.04,295500.0,25.5024,25.5024,25.4671,25.4742,295500.0
2012-09-13 15:55:00,36.04,36.04,36.0,36.04,636400.0,25.4742,25.4742,25.4459,25.4742,636400.0
2012-09-14 09:30:00,35.99,36.09,35.83,35.85,396500.0,25.4388,25.5095,25.3257,25.3399,396500.0
2012-09-14 09:35:00,35.85,35.89,35.85,35.86,76400.0,25.3399,25.3681,25.3399,25.3469,76400.0
2012-09-14 09:40:00,35.86,35.9,35.83,35.89,405600.0,25.3469,25.3752,25.3257,25.3681,405600.0
2012-09-14 09:45:00,35.88,35.89,35.87,35.88,83900.0,25.3611,25.3681,25.354,25.3611,83900.0
2012-09-14 09:50:00,35.87,35.92,35.87,35.91,158100.0,25.354,25.3893,25.354,25.3823,158100.0
2012-09-14 09:55:00,35.92,35.92,35.86,35.87,277200.0,25.3893,25.3893,25.3469,25.354,277200.0
2012-09-14 10:00:00,35.87,35.91,35.87,35.91,90900.0,25.354,25.3823,25.354,25.3823,90900.0
2012-09-14 10:05:00,35.91,35.92,35.89,35.9,111600.0,25.3823,25.3893,25.3681,25.3752,111600.0
2012-09-14 10:10:00,35.91,35.95,35.89,35.95,342000.0,25.3823,25.4105,25.3681,25.4105,342000.0
2012-09-14 10:15:00,35.95,35.98,35.94,35.98,28000.0,25.4105,25.4317,25.4035,25.4317,28000.0
2012-09-14 10:20:00,35.98,36.0,35.96,35.96,149200.0,25.4317,25.4459,25.4176,25.4176,149200.0
2012-09-14 10:25:00,35.96,35.97,35.93,35.94,287000.0,25.4176,25.4247,25.3964,25.4035,287000.0
2012-09-14 10:30:00,35.94,35.95,35.91,35.93,130300.0,25.4035,25.4105,25.3823,25.3964,130300.0
2012-09-14 10:35:00,35.93,35.94,35.92,35.92,52300.0,25.3964,25.4035,25.3893,25.3893,52300.0
2012-09-14 10:40:00,35.93,35.93,35.89,35.89,143800.0,25.3964,25.3964,25.3681,25.3681,143800.0
2012-09-14 10:45:00,35.89,35.89,35.87,35.88,180700.0,25.3681,25.3681,25.354,25.3611,180700.0
2012-09-14 10:50:00,35.89,35.9,35.87,35.89,120700.0,25.3681,25.3752,25.354,25.3681,120700.0
2012-09-14 10:55:00,35.9,35.9,35.88,35.88,241800.0,25.3752,25.3752,25.3611,25.3611,241800.0
2012-09-14 11:00:00,35.88,35.91,35.88,35.9,197000.0,25.3611,25.3823,25.3611,25.3752,197000.0
2012-09-14 11:05:00,35.91,35.92,35.9,35.91,232000.0,25.3823,25.3893,25.3752,25.3823,232000.0
2012-09-14 11:10:00,35.92,35.95,35.92,35.94,145800.0,25.3893,25.4105,25.3893,25.4035,145800.0
2012-09-14 11:15:00,35.94,35.94,35.91,35.92,80400.0,25.4035,25.4035,25.3823,25.3893,80400.0
2012-09-14 11:20:00,35.93,35.96,35.93,35.94,108900.0,25.3964,25.4176,25.3964,25.4035,108900.0
2012-09-14 11:25:00,35.95,35.95,35.93,35.94,96200.0,25.4105,25.4105,25.3964,25.4035,96200.0
2012-09-14 11:30:00,35.94,35.95,35.92,35.94,106200.0,25.4035,25.4105,25.3893,25.4035,106200.0
2012-09-14 11:35:00,35.94,35.94,35.9,35.9,57600.0,25.4035,25.4035,25.3752,25.3752,57600.0
2012-09-14 11:40:00,35.9,35.91,35.9,35.91,42900.0,25.3752,25.3823,25.3752,25.3823,42900.0
2012-09-14 11:45:00,35.91,35.93,35.9,35.9,149200.0,25.3823,25.3964,25.3752,25.3752,149200.0
2012-09-14 11:50:00,35.9,35.9,35.88,35.89,204500.0,25.3752,25.3752,25.3611,25.3681,204500.0
2012-09-14 11:55:00,35.89,35.91,35.88,35.91,122100.0,25.3681,25.3823,25.3611,25.3823,122100.0
2012-09-14 12:00:00,35.91,35.93,35.9,35.92,77500.0,25.3823,25.3964,25.3752,25.3893,77500.0
2012-09-14 12:05:00,35.93,35.93,35.92,35.93,32700.0,25.3964,25.3964,25.3893,25.3964,32700.0
2012-09-14 12:10:00,35.93,35.94,35.92,35.93,59300.0,25.3964,25.4035,25.3893,25.3964,59300.0
2012-09-14 12:15:00,35.93,35.94,35.92,35.94,49700.0,25.3964,25.4035,25.3893,25.4035,49700.0
2012-09-14 12:20:00,35.94,35.94,35.93,35.94,234800.0,25.4035,25.4035,25.3964,25.4035,234800.0
2012-09-14 12:25:00,35.93,35.94,35.92,35.92,113900.0,25.3964,25.4035,25.3893,25.3893,113900.0
2012-09-14 12:30:00,35.93,35.93,35.91,35.91,42800.0,25.3964,25.3964,25.3823,25.3823,42800.0
2012-09-14 12:35:00,35.91,35.92,35.9,35.91,39300.0,25.3823,25.3893,25.3752,25.3823,39300.0
2012-09-14 12:40:00,35.91,35.92,35.9,35.92,67100.0,25.3823,25.3893,25.3752,25.3893,67100.0
2012-09-14 12:45:00,35.91,35.92,35.9,35.9,85800.0,25.3823,25.3893,25.3752,25.3752,85800.0
2012-09-14 12:50:00,35.91,35.91,35.9,35.91,31300.0,25.3823,25.3823,25.3752,25.3823,31300.0
2012-09-14 12:55:00,35.91,35.91,35.88,35.88,57600.0,25.3823,25.3823,25.3611,25.3611,57600.0
2012-09-14 13:00:00,35.87,35.88,35.85,35.85,19100.0,25.354,25.3611,25.3399,25.3399,19100.0
2012-09-14 13:05:00,35.86,35.88,35.86,35.86,81800.0,25.3469,25.3611,25.3469,25.3469,81800.0
2012-09-14 13:10:00,35.87,35.87,35.84,35.84,103900.0,25.354,25.354,25.3328,25.3328,103900.0
2012-09-14 13:15:00,35.84,35.85,35.83,35.83,108300.0,25.3328,25.3399,25.3257,25.3257,108300.0
2012-09-14 13:20:00,35.84,35.84,35.83,35.84,21600.0,25.3328,25.3328,25.3257,25.3328,21600.0
2012-09-14 13:25:00,35.83,35.83,35.8,35.8,57800.0,25.3257,25.3257,25.3045,25.3045,57800.0
2012-09-14 13:30:00,35.8,35.81,35.8,35.81,75500.0,25.3045,25.3116,25.3045,25.3116,75500.0
2012-09-14 13:35:00,35.81,35.82,35.8,35.81,8100.0,25.3116,25.3187,25.3045,25.3116,8100.0
2012-09-14 13:40:00,35.81,35.82,35.81,35.82,31500.0,25.3116,25.3187,25.3116,25.3187,31500.0
2012-09-14 13:45:00,35.81,35.83,35.81,35.82,43900.0,25.3116,25.3257,25.3116,25.3187,43900.0
2012-09-14 13:50:00,35.82,35.82,35.81,35.82,19700.0,25.3187,25.3187,25.3116,25.3187,19700.0
2012-09-14 13:55:00,35.82,35.86,35.82,35.85,58800.0,25.3187,25.3469,25.3187,25.3399,58800.0
2012-09-14 14:00:00,35.85,35.86,35.84,35.84,146400.0,25.3399,25.3469,25.3328,25.3328,146400.0
2012-09-14 14:05:00,35.84,35.84,35.82,35.83,59100.0,25.3328,25.3328,25.3187,25.3257,59100.0
2012-09-14 14:10:00,35.83,35.84,35.82,35.82,41000.0,25.3257,25.3328,25.3187,25.3187,41000.0
2012-09-14 14:15:00,35.82,35.83,35.82,35.82,24700.0,25.3187,25.3257,25.3187,25.3187,24700.0
2012-09-14 14:20:00,35.82,35.83,35.82,35.83,58300.0,25.3187,25.3257,25.3187,25.3257,58300.0
2012-09-14 14:25:00,35.83,35.84,35.83,35.84,118800.0,25.3257,25.3328,25.3257,25.3328,118800.0
2012-09-14 14:30:00,35.84,35.84,35.82,35.82,160700.0,25.3328,25.3328,25.3187,25.3187,160700.0
2012-09-14 14:35:00,35.82,35.83,35.82,35.82,55700.0,25.3187,25.3257,25.3187,25.3187,55700.0
2012-09-14 14:40:00,35.81,35.82,35.8,35.8,49400.0,25.3116,25.3187,25.3045,25.3045,49400.0
2012-09-14 14:45:00,35.8,35.81,35.8,35.8,48600.0,25.3045,25.3116,25.3045,25.3045,48600.0
2012-09-14 14:50:00,35.8,35.81,35.79,35.8,68300.0,25.3045,25.3116,25.2975,25.3045,68300.0
2012-09-14 14:55:00,35.79,35.84,35.79,35.82,157600.0,25.2975,25.3328,25.2975,25.3187,157600.0
2012-09-14 15:00:00,35.83,35.83,35.81,35.81,22700.0,25.3257,25.3257,25.3116,25.3116,22700.0
2012-09-14 15:05:00,35.81,35.82,35.79,35.79,88300.0,25.3116,25.3187,25.2975,25.2975,88300.0
2012-09-14 15:10:00,35.8,35.8,35.77,35.79,39600.0,25.3045,25.3045,25.2833,25.2975,39600.0
2012-09-14 15:15:00,35.78,35.79,35.76,35.77,125400.0,25.2904,25.2975,25.2762,25.2833,125400.0
2012-09-14 15:20:00,35.77,35.77,35.73,35.73,96000.0,25.2833,25.2833,25.255,25.255,96000.0
2012-09-14 15:25:00,35.73,35.75,35.72,35.75,184300.0,25.255,25.2692,25.248,25.2692,184300.0
2012-09-14 15:30:00,35.75,35.75,35.73,35.73,81600.0,25.2692,25.2692,25.255,25.255,81600.0
2012-09-14 15:35:00,35.73,35.78,35.73,35.77,68100.0,25.255,25.2904,25.255,25.2833,68100.0
2012-09-14 15:40:00,35.77,35.78,35.76,35.77,148000.0,25.2833,25.2904,25.2762,25.2833,148000.0
2012-09-14 15:45:00,35.77,35.77,35.72,35.75,343400.0,25.2833,25.2833,25.248,25.2692,343400.0
2012-09-14 15:50:00,35.76,35.78,35.75,35.78,172500.0,25.2762,25.2904,25.2692,25.2904,172500.0
2012-09-14 15:55:00,35.77,35.82,35.75,35.81,811800.0,25.2833,25.3187,25.2692,25.3116,811800.0
2012-09-17 09:30:00,35.78,35.87,35.74,35.85,282000.0,25.2904,25.354,25.2621,25.3399,282000.0
2012-09-17 09:35:00,35.85,35.89,35.84,35.85,111900.0,25.3399,25.3681,25.3328,25.3399,111900.0
2012-09-17 09:40:00,35.86,35.86,35.82,35.82,79200.0,25.3469,25.3469,25.3187,25.3187,79200.0
2012-09-17 09:45:00,35.82,35.92,35.82,35.9,49400.0,25.3187,25.3893,25.3187,25.3752,49400.0
2012-09-17 09:50:00,35.91,35.92,35.9,35.9,28900.0,25.3823,25.3893,25.3752,25.3752,28900.0
2012-09-17 09:55:00,35.9,35.92,35.88,35.89,22400.0,25.3752,25.3893,25.3611,25.3681,22400.0
2012-09-17 10:00:00,35.88,35.91,35.87,35.89,53400.0,25.3611,25.3823,25.354,25.3681,53400.0
2012-09-17 10:05:00,35.89,35.96,35.89,35.94,288000.0,25.3681,25.4176,25.3681,25.4035,288000.0
2012-09-17 10:10:00,35.94,35.94,35.92,35.92,18800.0,25.4035,25.4035,25.3893,25.3893,18800.0
2012-09-17 10:15:00,35.91,35.93,35.91,35.91,28200.0,25.3823,25.3964,25.3823,25.3823,28200.0
2012-09-17 10:20:00,35.91,35.91,35.89,35.9,24800.0,25.3823,25.3823,25.3681,25.3752,24800.0
2012-09-17 10:25:00,35.9,35.93,35.9,35.9,22700.0,25.3752,25.3964,25.3752,25.3752,22700.0
2012-09-17 10:30:00,35.9,35.91,35.9,35.9,60900.0,25.3752,25.3823,25.3752,25.3752,60900.0
2012-09-17 10:35:00,35.89,35.9,35.87,35.89,46000.0,25.3681,25.3752,25.354,25.3681,46000.0
2012-09-17 10:40:00,35.88,35.9,35.88,35.88,37700.0,25.3611,25.3752,25.3611,25.3611,37700.0
2012-09-17 10:45:00,35.88,35.89,35.87,35.89,21100.0,25.3611,25.3681,25.354,25.3681,21100.0
2012-09-17 10:50:00,35.89,35.89,35.86,35.86,33100.0,25.3681,25.3681,25.3469,25.3469,33100.0
2012-09-17 10:55:00,35.86,35.87,35.86,35.86,25100.0,25.3469,25.354,25.3469,25.3469,25100.0
2012-09-17 11:00:00,35.86,35.88,35.85,35.87,92300.0,25.3469,25.3611,25.3399,25.354,92300.0
2012-09-17 11:05:00,35.86,35.87,35.85,35.85,14600.0,25.3469,25.354,25.3399,25.3399,14600.0
2012-09-17 11:10:00,35.86,35.88,35.85,35.86,20300.0,25.3469,25.3611,25.3399,25.3469,20300.0
2012-09-17 11:15:00,35.87,35.89,35.85,35.88,19300.0,25.354,25.3681,25.3399,25.3611,19300.0
2012-09-17 11:20:00,35.88,35.88,35.85,35.85,16700.0,25.3611,25.3611,25.3399,25.3399,16700.0
2012-09-17 11:25:00,35.85,35.85,35.84,35.85,13500.0,25.3399,25.3399,25.3328,25.3399,13500.0
2012-09-17 11:30:00,35.85,35.87,35.84,35.85,28500.0,25.3399,25.354,25.3328,25.3399,28500.0
2012-09-17 11:35:00,35.85,35.86,35.83,35.84,10300.0,25.3399,25.3469,25.3257,25.3328,10300.0
2012-09-17 11:40:00,35.84,35.85,35.83,35.85,26600.0,25.3328,25.3399,25.3257,25.3399,26600.0
2012-09-17 11:45:00,35.85,35.85,35.83,35.84,57100.0,25.3399,25.3399,25.3257,25.3328,57100.0
2012-09-17 11:50:00,35.84,35.87,35.84,35.86,18900.0,25.3328,25.354,25.3328,25.3469,18900.0
2012-09-17 11:55:00,35.85,35.86,35.84,35.85,17500.0,25.3399,25.3469,25.3328,25.3399,17500.0
2012-09-17 12:00:00,35.84,35.84,35.83,35.84,43200.0,25.3328,25.3328,25.3257,25.3328,43200.0
2012-09-17 12:05:00,35.84,35.85,35.84,35.84,13600.0,25.3328,25.3399,25.3328,25.3328,13600.0
2012-09-17 12:10:00,35.84,35.85,35.84,35.84,9900.0,25.3328,25.3399,25.3328,25.3328,9900.0
2012-09-17 12:15:00,35.84,35.84,35.83,35.84,49800.0,25.3328,25.3328,25.3257,25.3328,49800.0
2012-09-17 12:20:00,35.84,35.85,35.83,35.84,20400.0,25.3328,25.3399,25.3257,25.3328,20400.0
2012-09-17 12:25:00,35.85,35.85,35.83,35.83,233700.0,25.3399,25.3399,25.3257,25.3257,233700.0
2012-09-17 12:30:00,35.83,35.84,35.81,35.81,250800.0,25.3257,25.3328,25.3116,25.3116,250800.0
2012-09-17 12:35:00,35.81,35.82,35.81,35.82,106000.0,25.3116,25.3187,25.3116,25.3187,106000.0
2012-09-17 12:40:00,35.82,35.83,35.81,35.82,133600.0,25.3187,25.3257,25.3116,25.3187,133600.0
2012-09-17 12:45:00,35.83,35.83,35.82,35.82,17300.0,25.3257,25.3257,25.3187,25.3187,17300.0
2012-09-17 12:50:00,35.82,35.83,35.81,35.82,212400.0,25.3187,25.3257,25.3116,25.3187,212400.0
2012-09-17 12:55:00,35.82,35.82,35.81,35.82,36800.0,25.3187,25.3187,25.3116,25.3187,36800.0
2012-09-17 13:00:00,35.82,35.82,35.81,35.82,41800.0,25.3187,25.3187,25.3116,25.3187,41800.0
2012-09-17 13:05:00,35.82,35.83,35.82,35.83,201400.0,25.3187,25.3257,25.3187,25.3257,201400.0
2012-09-17 13:10:00,35.83,35.85,35.82,35.84,89500.0,25.3257,25.3399,25.3187,25.3328,89500.0
2012-09-17 13:15:00,35.84,35.84,35.83,35.83,37500.0,25.3328,25.3328,25.3257,25.3257,37500.0
2012-09-17 13:20:00,35.84,35.85,35.83,35.85,49300.0,25.3328,25.3399,25.3257,25.3399,49300.0
2012-09-17 13:25:00,35.85,35.87,35.84,35.87,166400.0,25.3399,25.354,25.3328,25.354,166400.0
2012-09-17 13:30:00,35.87,35.87,35.86,35.87,20300.0,25.354,25.354,25.3469,25.354,20300.0
2012-09-17 13:35:00,35.86,35.87,35.85,35.86,61500.0,25.3469,25.354,25.3399,25.3469,61500.0
2012-09-17 13:40:00,35.86,35.86,35.85,35.86,11100.0,25.3469,25.3469,25.3399,25.3469,11100.0
2012-09-17 13:45:00,35.86,35.87,35.86,35.87,35500.0,25.3469,25.354,25.3469,25.354,35500.0
2012-09-17 13:50:00,35.87,35.87,35.86,35.87,33200.0,25.354,25.354,25.3469,25.354,33200.0
2012-09-17 13:55:00,35.87,35.88,35.86,35.87,36000.0,25.354,25.3611,25.3469,25.354,36000.0
2012-09-17 14:00:00,35.88,35.88,35.86,35.88,17900.0,25.3611,25.3611,25.3469,25.3611,17900.0
2012-09-17 14:05:00,35.87,35.88,35.85,35.87,28300.0,25.354,25.3611,25.3399,25.354,28300.0
2012-09-17 14:10:00,35.87,35.87,35.86,35.87,10400.0,25.354,25.354,25.3469,25.354,10400.0
2012-09-17 14:15:00,35.88,35.9,35.87,35.9,12400.0,25.3611,25.3752,25.354,25.3752,12400.0
2012-09-17 14:20:00,35.89,35.9,35.87,35.88,24000.0,25.3681,25.3752,25.354,25.3611,24000.0
2012-09-17 14:25:00,35.88,35.89,35.87,35.87,67100.0,25.3611,25.3681,25.354,25.354,67100.0
2012-09-17 14:30:00,35.87,35.87,35.86,35.87,8700.0,25.354,25.354,25.3469,25.354,8700.0
2012-09-17 14:35:00,35.86,35.88,35.86,35.87,16000.0,25.3469,25.3611,25.3469,25.354,16000.0
2012-09-17 14:40:00,35.87,35.87,35.85,35.86,108700.0,25.354,25.354,25.3399,25.3469,108700.0
2012-09-17 14:45:00,35.86,35.88,35.86,35.88,16800.0,25.3469,25.3611,25.3469,25.3611,16800.0
2012-09-17 14:50:00,35.87,35.88,35.87,35.87,11000.0,25.354,25.3611,25.354,25.354,11000.0
2012-09-17 14:55:00,35.87,35.88,35.87,35.88,7000.0,25.354,25.3611,25.354,25.3611,7000.0
2012-09-17 15:00:00,35.87,35.88,35.85,35.85,16700.0,25.354,25.3611,25.3399,25.3399,16700.0
2012-09-17 15:05:00,35.85,35.87,35.85,35.87,34600.0,25.3399,25.354,25.3399,25.354,34600.0
2012-09-17 15:10:00,35.87,35.88,35.86,35.87,51300.0,25.354,25.3611,25.3469,25.354,51300.0
2012-09-17 15:15:00,35.87,35.89,35.87,35.87,242900.0,25.354,25.3681,25.354,25.354,242900.0
2012-09-17 15:20:00,35.87,35.87,35.86,35.87,36400.0,25.354,25.354,25.3469,25.354,36400.0
2012-09-17 15:25:00,35.86,35.86,35.84,35.84,57900.0,25.3469,25.3469,25.3328,25.3328,57900.0
2012-09-17 15:30:00,35.84,35.84,35.82,35.82,53900.0,25.3328,25.3328,25.3187,25.3187,53900.0
2012-09-17 15:35:00,35.82,35.85,35.81,35.85,172800.0,25.3187,25.3399,25.3116,25.3399,172800.0
2012-09-17 15:40:00,35.84,35.86,35.83,35.84,68600.0,25.3328,25.3469,25.3257,25.3328,68600.0
2012-09-17 15:45:00,35.84,35.87,35.84,35.87,75100.0,25.3328,25.354,25.3328,25.354,75100.0
2012-09-17 15:50:00,35.87,35.88,35.84,35.87,195000.0,25.354,25.3611,25.3328,25.354,195000.0
2012-09-17 15:55:00,35.87,35.89,35.86,35.89,396400.0,25.354,25.3681,25.3469,25.3681,396400.0
2012-09-18 09:30:00,35.9,35.91,35.82,35.88,64300.0,25.3752,25.3823,25.3187,25.3611,64300.0
2012-09-18 09:35:00,35.89,35.93,35.87,35.92,45000.0,25.3681,25.3964,25.354,25.3893,45000.0
2012-09-18 09:40:00,35.92,35.93,35.89,35.9,22700.0,25.3893,25.3964,25.3681,25.3752,22700.0
2012-09-18 09:45:00,35.9,35.93,35.87,35.93,41200.0,25.3752,25.3964,25.354,25.3964,41200.0
2012-09-18 09:50:00,35.93,35.94,35.92,35.93,69000.0,25.3964,25.4035,25.3893,25.3964,69000.0
2012-09-18 09:55:00,35.93,35.98,35.93,35.97,57200.0,25.3964,25.4317,25.3964,25.4247,57200.0
2012-09-18 10:00:00,35.97,36.0,35.97,35.99,95700.0,25.4247,25.4459,25.4247,25.4388,95700.0
2012-09-18 10:05:00,36.0,36.01,35.99,36.0,27900.0,25.4459,25.453,25.4388,25.4459,27900.0
2012-09-18 10:10:00,36.01,36.02,36.0,36.01,313900.0,25.453,25.46,25.4459,25.453,313900.0
2012-09-18 10:15:00,36.01,36.02,36.0,36.01,24400.0,25.453,25.46,25.4459,25.453,24400.0
2012-09-18 10:20:00,36.02,36.03,36.0,36.02,24700.0,25.46,25.4671,25.4459,25.46,24700.0
2012-09-18 10:25:00,36.02,36.06,36.01,36.04,43500.0,25.46,25.4883,25.453,25.4742,43500.0
2012-09-18 10:30:00,36.04,36.06,36.04,36.06,22600.0,25.4742,25.4883,25.4742,25.4883,22600.0
2012-09-18 10:35:00,36.06,36.06,36.04,36.04,30700.0,25.4883,25.4883,25.4742,25.4742,30700.0
2012-09-18 10:40:00,36.05,36.07,36.04,36.05,30000.0,25.4812,25.4954,25.4742,25.4812,30000.0
2012-09-18 10:45:00,36.04,36.07,36.03,36.06,38300.0,25.4742,25.4954,25.4671,25.4883,38300.0
2012-09-18 10:50:00,36.06,36.09,36.05,36.09,60700.0,25.4883,25.5095,25.4812,25.5095,60700.0
2012-09-18 10:55:00,36.09,36.1,36.07,36.09,109300.0,25.5095,25.5166,25.4954,25.5095,109300.0
2012-09-18 11:00:00,36.09,36.12,36.08,36.12,43900.0,25.5095,25.5307,25.5024,25.5307,43900.0
2012-09-18 11:05:00,36.12,36.12,36.09,36.09,51200.0,25.5307,25.5307,25.5095,25.5095,51200.0
2012-09-18 11:10:00,36.09,36.11,36.09,36.1,22200.0,25.5095,25.5236,25.5095,25.5166,22200.0
2012-09-18 11:15:00,36.1,36.12,36.1,36.12,25500.0,25.5166,25.5307,25.5166,25.5307,25500.0
2012-09-18 11:20:00,36.12,36.14,36.12,36.13,23700.0,25.5307,25.5448,25.5307,25.5378,23700.0
2012-09-18 11:25:00,36.13,36.14,36.1,36.11,21200.0,25.5378,25.5448,25.5166,25.5236,21200.0
2012-09-18 11:30:00,36.1,36.11,36.06,36.06,49900.0,25.5166,25.5236,25.4883,25.4883,49900.0
2012-09-18 11:35:00,36.07,36.1,36.07,36.1,38600.0,25.4954,25.5166,25.4954,25.5166,38600.0
2012-09-18 11:40:00,36.09,36.1,36.08,36.09,25800.0,25.5095,25.5166,25.5024,25.5095,25800.0
2012-09-18 11:45:00,36.09,36.1,36.08,36.09,23200.0,25.5095,25.5166,25.5024,25.5095,23200.0
2012-09-18 11:50:00,36.09,36.1,36.08,36.09,9700.0,25.5095,25.5166,25.5024,25.5095,9700.0
2012-09-18 11:55:00,36.09,36.11,36.09,36.09,18000.0,25.5095,25.5236,25.5095,25.5095,18000.0
2012-09-18 12:00:00,36.09,36.09,36.08,36.08,28700.0,25.5095,25.5095,25.5024,25.5024,28700.0
2012-09-18 12:05:00,36.08,36.09,36.07,36.09,27500.0,25.5024,25.5095,25.4954,25.5095,27500.0
2012-09-18 12:10:00,36.08,36.09,36.07,36.08,18600.0,25.5024,25.5095,25.4954,25.5024,18600.0
2012-09-18 12:15:00,36.08,36.08,36.05,36.05,26100.0,25.5024,25.5024,25.4812,25.4812,26100.0
2012-09-18 12:20:00,36.05,36.07,36.04,36.07,12000.0,25.4812,25.4954,25.4742,25.4954,12000.0
2012-09-18 12:25:00,36.06,36.07,36.05,36.05,76200.0,25.4883,25.4954,25.4812,25.4812,76200.0
2012-09-18 12:30:00,36.06,36.06,36.05,36.05,22700.0,25.4883,25.4883,25.4812,25.4812,22700.0
2012-09-18 12:35:00,36.05,36.05,36.03,36.04,7100.0,25.4812,25.4812,25.4671,25.4742,7100.0
2012-09-18 12:40:00,36.04,36.06,36.04,36.06,17600.0,25.4742,25.4883,25.4742,25.4883,17600.0
2012-09-18 12:45:00,36.06,36.06,36.05,36.06,12200.0,25.4883,25.4883,25.4812,25.4883,12200.0
2012-09-18 12:50:00,36.06,36.09,36.05,36.09,102400.0,25.4883,25.5095,25.4812,25.5095,102400.0
2012-09-18 12:55:00,36.09,36.1,36.08,36.08,33200.0,25.5095,25.5166,25.5024,25.5024,33200.0
2012-09-18 13:00:00,36.08,36.09,36.07,36.09,60200.0,25.5024,25.5095,25.4954,25.5095,60200.0
2012-09-18 13:05:00,36.09,36.09,36.06,36.08,25800.0,25.5095,25.5095,25.4883,25.5024,25800.0
2012-09-18 13:10:00,36.08,36.09,36.08,36.09,13700.0,25.5024,25.5095,25.5024,25.5095,13700.0
2012-09-18 13:15:00,36.09,36.11,36.09,36.09,48800.0,25.5095,25.5236,25.5095,25.5095,48800.0
2012-09-18 13:20:00,36.09,36.09,36.08,36.09,7600.0,25.5095,25.5095,25.5024,25.5095,7600.0
2012-09-18 13:25:00,36.09,36.09,36.07,36.08,15800.0,25.5095,25.5095,25.4954,25.5024,15800.0
2012-09-18 13:30:00,36.08,36.08,36.06,36.08,31000.0,25.5024,25.5024,25.4883,25.5024,31000.0
2012-09-18 13:35:00,36.07,36.08,36.07,36.08,13000.0,25.4954,25.5024,25.4954,25.5024,13000.0
2012-09-18 13:40:00,36.08,36.09,36.07,36.09,14200.0,25.5024,25.5095,25.4954,25.5095,14200.0
2012-09-18 13:45:00,36.09,36.1,36.08,36.1,20100.0,25.5095,25.5166,25.5024,25.5166,20100.0
2012-09-18 13:50:00,36.1,36.1,36.08,36.08,29700.0,25.5166,25.5166,25.5024,25.5024,29700.0
2012-09-18 13:55:00,36.09,36.09,36.08,36.09,13800.0,25.5095,25.5095,25.5024,25.5095,13800.0
2012-09-18 14:00:00,36.09,36.1,36.07,36.07,44700.0,25.5095,25.5166,25.4954,25.4954,44700.0
2012-09-18 14:05:00,36.07,36.08,36.06,36.08,38200.0,25.4954,25.5024,25.4883,25.5024,38200.0
2012-09-18 14:10:00,36.08,36.09,36.07,36.09,33500.0,25.5024,25.5095,25.4954,25.5095,33500.0
2012-09-18 14:15:00,36.09,36.1,36.08,36.08,29700.0,25.5095,25.5166,25.5024,25.5024,29700.0
2012-09-18 14:20:00,36.08,36.08,36.07,36.07,26600.0,25.5024,25.5024,25.4954,25.4954,26600.0
2012-09-18 14:25:00,36.08,36.08,36.08,36.08,18000.0,25.5024,25.5024,25.5024,25.5024,18000.0
2012-09-18 14:30:00,36.08,36.1,36.08,36.09,73700.0,25.5024,25.5166,25.5024,25.5095,73700.0
2012-09-18 14:35:00,36.09,36.09,36.07,36.08,32100.0,25.5095,25.5095,25.4954,25.5024,32100.0
2012-09-18 14:40:00,36.08,36.09,36.08,36.08,28500.0,25.5024,25.5095,25.5024,25.5024,28500.0
2012-09-18 14:45:00,36.08,36.09,36.07,36.07,40200.0,25.5024,25.5095,25.4954,25.4954,40200.0
2012-09-18 14:50:00,36.08,36.08,36.05,36.06,16200.0,25.5024,25.5024,25.4812,25.4883,16200.0
2012-09-18 14:55:00,36.05,36.06,36.05,36.06,20200.0,25.4812,25.4883,25.4812,25.4883,20200.0
2012-09-18 15:00:00,36.05,36.07,36.05,36.06,51300.0,25.4812,25.4954,25.4812,25.4883,51300.0
2012-09-18 15:05:00,36.07,36.08,36.06,36.06,26900.0,25.4954,25.5024,25.4883,25.4883,26900.0
2012-09-18 15:10:00,36.05,36.08,36.05,36.08,327200.0,25.4812,25.5024,25.4812,25.5024,327200.0
2012-09-18 15:15:00,36.08,36.08,36.06,36.06,103700.0,25.5024,25.5024,25.4883,25.4883,103700.0
2012-09-18 15:20:00,36.07,36.07,36.06,36.06,24600.0,25.4954,25.4954,25.4883,25.4883,24600.0
2012-09-18 15:25:00,36.06,36.07,36.05,36.06,53700.0,25.4883,25.4954,25.4812,25.4883,53700.0
2012-09-18 15:30:00,36.07,36.08,36.06,36.07,65000.0,25.4954,25.5024,25.4883,25.4954,65000.0
2012-09-18 15:35:00,36.08,36.08,36.05,36.06,133100.0,25.5024,25.5024,25.4812,25.4883,133100.0
2012-09-18 15:40:00,36.05,36.06,36.04,36.05,226100.0,25.4812,25.4883,25.4742,25.4812,226100.0
2012-09-18 15:45:00,36.05,36.07,36.04,36.07,245000.0,25.4812,25.4954,25.4742,25.4954,245000.0
2012-09-18 15:50:00,36.07,36.07,36.06,36.07,284400.0,25.4954,25.4954,25.4883,25.4954,284400.0
2012-09-18 15:55:00,36.07,36.07,36.06,36.07,559800.0,25.4954,25.4954,25.4883,25.4954,559800.0
2012-09-19 09:30:00,36.11,36.12,36.07,36.1,49700.0,25.5236,25.5307,25.4954,25.5166,49700.0
2012-09-19 09:35:00,36.09,36.11,36.08,36.11,24100.0,25.5095,25.5236,25.5024,25.5236,24100.0
2012-09-19 09:40:00,36.1,36.1,36.06,36.07,30000.0,25.5166,25.5166,25.4883,25.4954,30000.0
2012-09-19 09:45:00,36.06,36.06,36.03,36.04,52000.0,25.4883,25.4883,25.4671,25.4742,52000.0
2012-09-19 09:50:00,36.04,36.07,36.04,36.07,52000.0,25.4742,25.4954,25.4742,25.4954,52000.0
2012-09-19 09:55:00,36.06,36.06,36.04,36.05,51600.0,25.4883,25.4883,25.4742,25.4812,51600.0
2012-09-19 10:00:00,36.05,36.13,36.04,36.13,90400.0,25.4812,25.5378,25.4742,25.5378,90400.0
2012-09-19 10:05:00,36.13,36.14,36.08,36.09,85300.0,25.5378,25.5448,25.5024,25.5095,85300.0
2012-09-19 10:10:00,36.09,36.12,36.09,36.11,120700.0,25.5095,25.5307,25.5095,25.5236,120700.0
2012-09-19 10:15:00,36.12,36.13,36.1,36.11,31800.0,25.5307,25.5378,25.5166,25.5236,31800.0
2012-09-19 10:20:00,36.11,36.12,36.1,36.11,30200.0,25.5236,25.5307,25.5166,25.5236,30200.0
2012-09-19 10:25:00,36.11,36.13,36.11,36.12,15400.0,25.5236,25.5378,25.5236,25.5307,15400.0
2012-09-19 10:30:00,36.12,36.12,36.09,36.11,43700.0,25.5307,25.5307,25.5095,25.5236,43700.0
2012-09-19 10:35:00,36.1,36.11,36.1,36.11,18800.0,25.5166,25.5236,25.5166,25.5236,18800.0
2012-09-19 10:40:00,36.11,36.11,36.09,36.11,31500.0,25.5236,25.5236,25.5095,25.5236,31500.0
2012-09-19 10:45:00,36.11,36.13,36.11,36.13,26000.0,25.5236,25.5378,25.5236,25.5378,26000.0
2012-09-19 10:50:00,36.13,36.13,36.11,36.11,54400.0,25.5378,25.5378,25.5236,25.5236,54400.0
2012-09-19 10:55:00,36.12,36.13,36.12,36.12,38500.0,25.5307,25.5378,25.5307,25.5307,38500.0
2012-09-19 11:00:00,36.11,36.13,36.1,36.11,317000.0,25.5236,25.5378,25.5166,25.5236,317000.0
2012-09-19 11:05:00,36.12,36.14,36.11,36.13,38700.0,25.5307,25.5448,25.5236,25.5378,38700.0
2012-09-19 11:10:00,36.13,36.14,36.12,36.14,61600.0,25.5378,25.5448,25.5307,25.5448,61600.0
2012-09-19 11:15:00,36.14,36.16,36.14,36.15,71600.0,25.5448,25.559,25.5448,25.5519,71600.0
2012-09-19 11:20:00,36.15,36.18,36.14,36.18,41300.0,25.5519,25.5731,25.5448,25.5731,41300.0
2012-09-19 11:25:00,36.18,36.19,36.17,36.19,28700.0,25.5731,25.5802,25.566,25.5802,28700.0
2012-09-19 11:30:00,36.19,36.19,36.17,36.18,25800.0,25.5802,25.5802,25.566,25.5731,25800.0
2012-09-19 11:35:00,36.18,36.19,36.18,36.19,19500.0,25.5731,25.5802,25.5731,25.5802,19500.0
2012-09-19 11:40:00,36.19,36.21,36.19,36.21,74400.0,25.5802,25.5943,25.5802,25.5943,74400.0
2012-09-19 11:45:00,36.21,36.21,36.2,36.2,43300.0,25.5943,25.5943,25.5873,25.5873,43300.0
2012-09-19 11:50:00,36.19,36.21,36.19,36.2,50000.0,25.5802,25.5943,25.5802,25.5873,50000.0
2012-09-19 11:55:00,36.2,36.21,36.19,36.21,26500.0,25.5873,25.5943,25.5802,25.5943,26500.0
2012-09-19 12:00:00,36.21,36.22,36.2,36.2,31900.0,25.5943,25.6014,25.5873,25.5873,31900.0
2012-09-19 12:05:00,36.21,36.22,36.2,36.22,21000.0,25.5943,25.6014,25.5873,25.6014,21000.0
2012-09-19 12:10:00,36.22,36.22,36.2,36.22,47500.0,25.6014,25.6014,25.5873,25.6014,47500.0
2012-09-19 12:15:00,36.22,36.22,36.19,36.2,48900.0,25.6014,25.6014,25.5802,25.5873,48900.0
2012-09-19 12:20:00,36.2,36.22,36.2,36.22,44400.0,25.5873,25.6014,25.5873,25.6014,44400.0
2012-09-19 12:25:00,36.22,36.24,36.2,36.24,356700.0,25.6014,25.6155,25.5873,25.6155,356700.0
2012-09-19 12:30:00,36.24,36.25,36.24,36.25,74200.0,25.6155,25.6226,25.6155,25.6226,74200.0
2012-09-19 12:35:00,36.25,36.25,36.21,36.23,47400.0,25.6226,25.6226,25.5943,25.6085,47400.0
2012-09-19 12:40:00,36.22,36.22,36.2,36.2,26300.0,25.6014,25.6014,25.5873,25.5873,26300.0
2012-09-19 12:45:00,36.2,36.22,36.2,36.22,47200.0,25.5873,25.6014,25.5873,25.6014,47200.0
2012-09-19 12:50:00,36.22,36.23,36.21,36.23,28100.0,25.6014,25.6085,25.5943,25.6085,28100.0
2012-09-19 12:55:00,36.23,36.25,36.22,36.24,22300.0,25.6085,25.6226,25.6014,25.6155,22300.0
2012-09-19 13:00:00,36.25,36.26,36.24,36.25,50000.0,25.6226,25.6297,25.6155,25.6226,50000.0
2012-09-19 13:05:00,36.24,36.24,36.22,36.24,21400.0,25.6155,25.6155,25.6014,25.6155,21400.0
2012-09-19 13:10:00,36.23,36.23,36.22,36.23,15400.0,25.6085,25.6085,25.6014,25.6085,15400.0
2012-09-19 13:15:00,36.23,36.23,36.22,36.23,16700.0,25.6085,25.6085,25.6014,25.6085,16700.0
2012-09-19 13:20:00,36.23,36.23,36.22,36.23,42000.0,25.6085,25.6085,25.6014,25.6085,42000.0
2012-09-19 13:25:00,36.23,36.25,36.23,36.25,46800.0,25.6085,25.6226,25.6085,25.6226,46800.0
2012-09-19 13:30:00,36.25,36.27,36.25,36.26,194400.0,25.6226,25.6367,25.6226,25.6297,194400.0
2012-09-19 13:35:00,36.26,36.26,36.23,36.23,23000.0,25.6297,25.6297,25.6085,25.6085,23000.0
2012-09-19 13:40:00,36.24,36.24,36.22,36.24,101800.0,25.6155,25.6155,25.6014,25.6155,101800.0
2012-09-19 13:45:00,36.24,36.24,36.22,36.23,72500.0,25.6155,25.6155,25.6014,25.6085,72500.0
2012-09-19 13:50:00,36.23,36.24,36.22,36.23,98700.0,25.6085,25.6155,25.6014,25.6085,98700.0
2012-09-19 13:55:00,36.23,36.25,36.23,36.25,231900.0,25.6085,25.6226,25.6085,25.6226,231900.0
2012-09-19 14:00:00,36.25,36.25,36.24,36.25,28800.0,25.6226,25.6226,25.6155,25.6226,28800.0
2012-09-19 14:05:00,36.24,36.25,36.23,36.24,41800.0,25.6155,25.6226,25.6085,25.6155,41800.0
2012-09-19 14:10:00,36.23,36.24,36.22,36.23,51100.0,25.6085,25.6155,25.6014,25.6085,51100.0
2012-09-19 14:15:00,36.23,36.24,36.22,36.24,38300.0,25.6085,25.6155,25.6014,25.6155,38300.0
2012-09-19 14:20:00,36.24,36.25,36.24,36.24,45900.0,25.6155,25.6226,25.6155,25.6155,45900.0
2012-09-19 14:25:00,36.25,36.26,36.24,36.25,35700.0,25.6226,25.6297,25.6155,25.6226,35700.0
2012-09-19 14:30:00,36.24,36.25,36.23,36.24,30500.0,25.6155,25.6226,25.6085,25.6155,30500.0
2012-09-19 14:35:00,36.23,36.24,36.21,36.23,93600.0,25.6085,25.6155,25.5943,25.6085,93600.0
2012-09-19 14:40:00,36.23,36.23,36.21,36.23,35100.0,25.6085,25.6085,25.5943,25.6085,35100.0
2012-09-19 14:45:00,36.23,36.24,36.23,36.23,51000.0,25.6085,25.6155,25.6085,25.6085,51000.0
2012-09-19 14:50:00,36.24,36.24,36.23,36.23,34400.0,25.6155,25.6155,25.6085,25.6085,34400.0
2012-09-19 14:55:00,36.24,36.25,36.23,36.25,61700.0,25.6155,25.6226,25.6085,25.6226,61700.0
2012-09-19 15:00:00,36.25,36.25,36.24,36.25,36400.0,25.6226,25.6226,25.6155,25.6226,36400.0
2012-09-19 15:05:00,36.25,36.25,36.24,36.25,66000.0,25.6226,25.6226,25.6155,25.6226,66000.0
2012-09-19 15:10:00,36.25,36.27,36.24,36.26,57200.0,25.6226,25.6367,25.6155,25.6297,57200.0
2012-09-19 15:15:00,36.26,36.26,36.25,36.26,42700.0,25.6297,25.6297,25.6226,25.6297,42700.0
2012-09-19 15:20:00,36.26,36.26,36.23,36.23,64100.0,25.6297,25.6297,25.6085,25.6085,64100.0
2012-09-19 15:25:00,36.23,36.25,36.23,36.23,91800.0,25.6085,25.6226,25.6085,25.6085,91800.0
2012-09-19 15:30:00,36.23,36.23,36.2,36.2,96600.0,25.6085,25.6085,25.5873,25.5873,96600.0
2012-09-19 15:35:00,36.2,36.22,36.2,36.22,40400.0,25.5873,25.6014,25.5873,25.6014,40400.0
2012-09-19 15:40:00,36.22,36.23,36.21,36.23,124300.0,25.6014,25.6085,25.5943,25.6085,124300.0
2012-09-19 15:45:00,36.23,36.24,36.21,36.24,164600.0,25.6085,25.6155,25.5943,25.6155,164600.0
2012-09-19 15:50:00,36.23,36.24,36.22,36.22,223400.0,25.6085,25.6155,25.6014,25.6014,223400.0
2012-09-19 15:55:00,36.23,36.23,36.17,36.17,564100.0,25.6085,25.6085,25.566,25.566,564100.0
2012-09-20 09:30:00,36.14,36.3,36.11,36.26,199900.0,25.5448,25.6579,25.5236,25.6297,199900.0
2012-09-20 09:35:00,36.26,36.31,36.26,36.31,76500.0,25.6297,25.665,25.6297,25.665,76500.0
2012-09-20 09:40:00,36.31,36.31,36.29,36.29,27500.0,25.665,25.665,25.6509,25.6509,27500.0
2012-09-20 09:45:00,36.29,36.3,36.22,36.22,186200.0,25.6509,25.6579,25.6014,25.6014,186200.0
2012-09-20 09:50:00,36.23,36.25,36.22,36.25,80800.0,25.6085,25.6226,25.6014,25.6226,80800.0
2012-09-20 09:55:00,36.26,36.28,36.26,36.27,411100.0,25.6297,25.6438,25.6297,25.6367,411100.0
2012-09-20 10:00:00,36.28,36.28,36.24,36.27,229000.0,25.6438,25.6438,25.6155,25.6367,229000.0
2012-09-20 10:05:00,36.27,36.28,36.25,36.28,314500.0,25.6367,25.6438,25.6226,25.6438,314500.0
2012-09-20 10:10:00,36.28,36.32,36.27,36.3,93100.0,25.6438,25.6721,25.6367,25.6579,93100.0
2012-09-20 10:15:00,36.3,36.33,36.3,36.33,61700.0,25.6579,25.6791,25.6579,25.6791,61700.0
2012-09-20 10:20:00,36.33,36.35,36.32,36.35,72000.0,25.6791,25.6933,25.6721,25.6933,72000.0
2012-09-20 10:25:00,36.34,36.36,36.34,36.35,83800.0,25.6862,25.7003,25.6862,25.6933,83800.0
2012-09-20 10:30:00,36.36,36.38,36.34,36.38,99400.0,25.7003,25.7145,25.6862,25.7145,99400.0
2012-09-20 10:35:00,36.38,36.4,36.35,36.4,314800.0,25.7145,25.7286,25.6933,25.7286,314800.0
2012-09-20 10:40:00,36.4,36.4,36.37,36.38,91900.0,25.7286,25.7286,25.7074,25.7145,91900.0
2012-09-20 10:45:00,36.38,36.39,36.36,36.36,108100.0,25.7145,25.7215,25.7003,25.7003,108100.0
2012-09-20 10:50:00,36.36,36.37,36.35,36.37,23600.0,25.7003,25.7074,25.6933,25.7074,23600.0
2012-09-20 10:55:00,36.36,36.39,36.36,36.39,41400.0,25.7003,25.7215,25.7003,25.7215,41400.0
2012-09-20 11:00:00,36.38,36.4,36.37,36.38,74300.0,25.7145,25.7286,25.7074,25.7145,74300.0
2012-09-20 11:05:00,36.38,36.39,36.37,36.39,49800.0,25.7145,25.7215,25.7074,25.7215,49800.0
2012-09-20 11:10:00,36.38,36.39,36.37,36.37,18600.0,25.7145,25.7215,25.7074,25.7074,18600.0
2012-09-20 11:15:00,36.37,36.38,36.36,36.37,30400.0,25.7074,25.7145,25.7003,25.7074,30400.0
2012-09-20 11:20:00,36.38,36.38,36.36,36.37,88000.0,25.7145,25.7145,25.7003,25.7074,88000.0
2012-09-20 11:25:00,36.37,36.38,36.36,36.37,25000.0,25.7074,25.7145,25.7003,25.7074,25000.0
2012-09-20 11:30:00,36.37,36.38,36.36,36.38,22400.0,25.7074,25.7145,25.7003,25.7145,22400.0
2012-09-20 11:35:00,36.38,36.39,36.37,36.38,31700.0,25.7145,25.7215,25.7074,25.7145,31700.0
2012-09-20 11:40:00,36.38,36.38,36.35,36.38,56300.0,25.7145,25.7145,25.6933,25.7145,56300.0
2012-09-20 11:45:00,36.37,36.38,36.36,36.37,23700.0,25.7074,25.7145,25.7003,25.7074,23700.0
2012-09-20 11:50:00,36.37,36.37,36.36,36.37,14800.0,25.7074,25.7074,25.7003,25.7074,14800.0
2012-09-20 11:55:00,36.37,36.38,36.36,36.38,29200.0,25.7074,25.7145,25.7003,25.7145,29200.0
2012-09-20 12:00:00,36.38,36.4,36.38,36.4,42300.0,25.7145,25.7286,25.7145,25.7286,42300.0
2012-09-20 12:05:00,36.4,36.4,36.37,36.37,23100.0,25.7286,25.7286,25.7074,25.7074,23100.0
2012-09-20 12:10:00,36.36,36.36,36.34,36.35,4600.0,25.7003,25.7003,25.6862,25.6933,4600.0
2012-09-20 12:15:00,36.34,36.35,36.33,36.34,6300.0,25.6862,25.6933,25.6791,25.6862,6300.0
2012-09-20 12:20:00,36.34,36.35,36.33,36.35,31900.0,25.6862,25.6933,25.6791,25.6933,31900.0
2012-09-20 12:25:00,36.34,36.35,36.33,36.34,24000.0,25.6862,25.6933,25.6791,25.6862,24000.0
2012-09-20 12:30:00,36.34,36.34,36.32,36.34,47700.0,25.6862,25.6862,25.6721,25.6862,47700.0
2012-09-20 12:35:00,36.34,36.35,36.33,36.33,8000.0,25.6862,25.6933,25.6791,25.6791,8000.0
2012-09-20 12:40:00,36.33,36.34,36.31,36.31,78200.0,25.6791,25.6862,25.665,25.665,78200.0
2012-09-20 12:45:00,36.32,36.32,36.27,36.27,19900.0,25.6721,25.6721,25.6367,25.6367,19900.0
2012-09-20 12:50:00,36.27,36.3,36.27,36.3,28100.0,25.6367,25.6579,25.6367,25.6579,28100.0
2012-09-20 12:55:00,36.3,36.32,36.29,36.31,30600.0,25.6579,25.6721,25.6509,25.665,30600.0
2012-09-20 13:00:00,36.3,36.31,36.29,36.3,131500.0,25.6579,25.665,25.6509,25.6579,131500.0
2012-09-20 13:05:00,36.3,36.31,36.29,36.3,9600.0,25.6579,25.665,25.6509,25.6579,9600.0
2012-09-20 13:10:00,36.31,36.31,36.3,36.31,10300.0,25.665,25.665,25.6579,25.665,10300.0
2012-09-20 13:15:00,36.31,36.32,36.3,36.32,35900.0,25.665,25.6721,25.6579,25.6721,35900.0
2012-09-20 13:20:00,36.32,36.32,36.31,36.32,30600.0,25.6721,25.6721,25.665,25.6721,30600.0
2012-09-20 13:25:00,36.32,36.33,36.31,36.33,12200.0,25.6721,25.6791,25.665,25.6791,12200.0
2012-09-20 13:30:00,36.33,36.33,36.32,36.33,4300.0,25.6791,25.6791,25.6721,25.6791,4300.0
2012-09-20 13:35:00,36.32,36.35,36.32,36.34,31100.0,25.6721,25.6933,25.6721,25.6862,31100.0
2012-09-20 13:40:00,36.34,36.34,36.32,36.32,31400.0,25.6862,25.6862,25.6721,25.6721,31400.0
2012-09-20 13:45:00,36.33,36.34,36.32,36.34,20300.0,25.6791,25.6862,25.6721,25.6862,20300.0
2012-09-20 13:50:00,36.33,36.35,36.33,36.34,90400.0,25.6791,25.6933,25.6791,25.6862,90400.0
2012-09-20 13:55:00,36.34,36.34,36.33,36.34,20300.0,25.6862,25.6862,25.6791,25.6862,20300.0
2012-09-20 14:00:00,36.34,36.34,36.33,36.33,22400.0,25.6862,25.6862,25.6791,25.6791,22400.0
2012-09-20 14:05:00,36.34,36.34,36.33,36.33,19600.0,25.6862,25.6862,25.6791,25.6791,19600.0
2012-09-20 14:10:00,36.33,36.35,36.33,36.35,60800.0,25.6791,25.6933,25.6791,25.6933,60800.0
2012-09-20 14:15:00,36.34,36.35,36.33,36.34,65600.0,25.6862,25.6933,25.6791,25.6862,65600.0
2012-09-20 14:20:00,36.34,36.34,36.32,36.33,35400.0,25.6862,25.6862,25.6721,25.6791,35400.0
2012-09-20 14:25:00,36.33,36.36,36.33,36.35,74300.0,25.6791,25.7003,25.6791,25.6933,74300.0
2012-09-20 14:30:00,36.34,36.36,36.33,36.36,38800.0,25.6862,25.7003,25.6791,25.7003,38800.0
2012-09-20 14:35:00,36.36,36.36,36.36,36.36,35700.0,25.7003,25.7003,25.7003,25.7003,35700.0
2012-09-20 14:40:00,36.36,36.37,36.35,36.36,187800.0,25.7003,25.7074,25.6933,25.7003,187800.0
2012-09-20 14:45:00,36.35,36.36,36.34,36.34,88700.0,25.6933,25.7003,25.6862,25.6862,88700.0
2012-09-20 14:50:00,36.35,36.35,36.34,36.34,17200.0,25.6933,25.6933,25.6862,25.6862,17200.0
2012-09-20 14:55:00,36.35,36.35,36.33,36.34,54200.0,25.6933,25.6933,25.6791,25.6862,54200.0
2012-09-20 15:00:00,36.35,36.35,36.34,36.35,126900.0,25.6933,25.6933,25.6862,25.6933,126900.0
2012-09-20 15:05:00,36.35,36.37,36.35,36.37,253900.0,25.6933,25.7074,25.6933,25.7074,253900.0
2012-09-20 15:10:00,36.37,36.37,36.35,36.37,225400.0,25.7074,25.7074,25.6933,25.7074,225400.0
2012-09-20 15:15:00,36.37,36.37,36.36,36.37,8900.0,25.7074,25.7074,25.7003,25.7074,8900.0
2012-09-20 15:20:00,36.36,36.39,36.36,36.38,52400.0,25.7003,25.7215,25.7003,25.7145,52400.0
2012-09-20 15:25:00,36.38,36.39,36.37,36.39,73000.0,25.7145,25.7215,25.7074,25.7215,73000.0
2012-09-20 15:30:00,36.38,36.39,36.36,36.37,130800.0,25.7145,25.7215,25.7003,25.7074,130800.0
2012-09-20 15:35:00,36.37,36.37,36.34,36.34,99800.0,25.7074,25.7074,25.6862,25.6862,99800.0
2012-09-20 15:40:00,36.35,36.36,36.34,36.36,103200.0,25.6933,25.7003,25.6862,25.7003,103200.0
2012-09-20 15:45:00,36.35,36.36,36.32,36.33,326500.0,25.6933,25.7003,25.6721,25.6791,326500.0
2012-09-20 15:50:00,36.33,36.34,36.32,36.33,216500.0,25.6791,25.6862,25.6721,25.6791,216500.0
2012-09-20 15:55:00,36.34,36.39,36.33,36.38,774900.0,25.6862,25.7215,25.6791,25.7145,774900.0
2012-09-21 09:30:00,36.24,36.27,36.16,36.18,110700.0,25.7971,25.8185,25.7402,25.7544,110700.0
2012-09-21 09:35:00,36.18,36.18,36.11,36.13,57400.0,25.7544,25.7544,25.7046,25.7188,57400.0
2012-09-21 09:40:00,36.13,36.16,36.11,36.15,92800.0,25.7188,25.7402,25.7046,25.733,92800.0
2012-09-21 09:45:00,36.15,36.17,36.14,36.14,44200.0,25.733,25.7473,25.7259,25.7259,44200.0
2012-09-21 09:50:00,36.14,36.14,36.12,36.13,78100.0,25.7259,25.7259,25.7117,25.7188,78100.0
2012-09-21 09:55:00,36.13,36.16,36.12,36.16,96400.0,25.7188,25.7402,25.7117,25.7402,96400.0
2012-09-21 10:00:00,36.16,36.2,36.15,36.19,809800.0,25.7402,25.7686,25.733,25.7615,809800.0
2012-09-21 10:05:00,36.19,36.19,36.16,36.16,114300.0,25.7615,25.7615,25.7402,25.7402,114300.0
2012-09-21 10:10:00,36.17,36.18,36.15,36.16,42300.0,25.7473,25.7544,25.733,25.7402,42300.0
2012-09-21 10:15:00,36.17,36.17,36.13,36.15,85600.0,25.7473,25.7473,25.7188,25.733,85600.0
2012-09-21 10:20:00,36.16,36.17,36.15,36.17,64700.0,25.7402,25.7473,25.733,25.7473,64700.0
2012-09-21 10:25:00,36.16,36.17,36.16,36.16,53400.0,25.7402,25.7473,25.7402,25.7402,53400.0
2012-09-21 10:30:00,36.17,36.17,36.15,36.16,43700.0,25.7473,25.7473,25.733,25.7402,43700.0
2012-09-21 10:35:00,36.16,36.18,36.15,36.17,63300.0,25.7402,25.7544,25.733,25.7473,63300.0
2012-09-21 10:40:00,36.18,36.18,36.16,36.17,34500.0,25.7544,25.7544,25.7402,25.7473,34500.0
2012-09-21 10:45:00,36.17,36.18,36.17,36.17,70100.0,25.7473,25.7544,25.7473,25.7473,70100.0
2012-09-21 10:50:00,36.16,36.18,36.16,36.17,39900.0,25.7402,25.7544,25.7402,25.7473,39900.0
2012-09-21 10:55:00,36.16,36.18,36.16,36.18,132400.0,25.7402,25.7544,25.7402,25.7544,132400.0
2012-09-21 11:00:00,36.18,36.19,36.17,36.19,61700.0,25.7544,25.7615,25.7473,25.7615,61700.0
2012-09-21 11:05:00,36.19,36.19,36.16,36.16,51000.0,25.7615,25.7615,25.7402,25.7402,51000.0
2012-09-21 11:10:00,36.16,36.17,36.15,36.15,32300.0,25.7402,25.7473,25.733,25.733,32300.0
2012-09-21 11:15:00,36.15,36.15,36.14,36.15,3400.0,25.733,25.733,25.7259,25.733,3400.0
2012-09-21 11:20:00,36.14,36.15,36.14,36.15,22000.0,25.7259,25.733,25.7259,25.733,22000.0
2012-09-21 11:25:00,36.14,36.18,36.14,36.16,113800.0,25.7259,25.7544,25.7259,25.7402,113800.0
2012-09-21 11:30:00,36.17,36.18,36.15,36.15,111900.0,25.7473,25.7544,25.733,25.733,111900.0
2012-09-21 11:35:00,36.15,36.16,36.14,36.15,51100.0,25.733,25.7402,25.7259,25.733,51100.0
2012-09-21 11:40:00,36.14,36.16,36.13,36.15,51300.0,25.7259,25.7402,25.7188,25.733,51300.0
2012-09-21 11:45:00,36.14,36.16,36.14,36.14,15300.0,25.7259,25.7402,25.7259,25.7259,15300.0
2012-09-21 11:50:00,36.14,36.15,36.12,36.14,124300.0,25.7259,25.733,25.7117,25.7259,124300.0
2012-09-21 11:55:00,36.14,36.15,36.13,36.14,24800.0,25.7259,25.733,25.7188,25.7259,24800.0
2012-09-21 12:00:00,36.14,36.16,36.14,36.16,27100.0,25.7259,25.7402,25.7259,25.7402,27100.0
2012-09-21 12:05:00,36.16,36.16,36.14,36.14,44000.0,25.7402,25.7402,25.7259,25.7259,44000.0
2012-09-21 12:10:00,36.13,36.15,36.13,36.13,56200.0,25.7188,25.733,25.7188,25.7188,56200.0
2012-09-21 12:15:00,36.12,36.14,36.12,36.13,66900.0,25.7117,25.7259,25.7117,25.7188,66900.0
2012-09-21 12:20:00,36.12,36.12,36.11,36.12,43200.0,25.7117,25.7117,25.7046,25.7117,43200.0
2012-09-21 12:25:00,36.12,36.13,36.09,36.11,84600.0,25.7117,25.7188,25.6903,25.7046,84600.0
2012-09-21 12:30:00,36.11,36.12,36.1,36.11,39700.0,25.7046,25.7117,25.6974,25.7046,39700.0
2012-09-21 12:35:00,36.11,36.11,36.09,36.11,41200.0,25.7046,25.7046,25.6903,25.7046,41200.0
2012-09-21 12:40:00,36.11,36.11,36.1,36.11,11600.0,25.7046,25.7046,25.6974,25.7046,11600.0
2012-09-21 12:45:00,36.11,36.12,36.1,36.1,25500.0,25.7046,25.7117,25.6974,25.6974,25500.0
2012-09-21 12:50:00,36.11,36.11,36.09,36.09,42300.0,25.7046,25.7046,25.6903,25.6903,42300.0
2012-09-21 12:55:00,36.1,36.1,36.08,36.09,55700.0,25.6974,25.6974,25.6832,25.6903,55700.0
2012-09-21 13:00:00,36.09,36.1,36.08,36.09,42500.0,25.6903,25.6974,25.6832,25.6903,42500.0
2012-09-21 13:05:00,36.09,36.09,36.07,36.08,14300.0,25.6903,25.6903,25.6761,25.6832,14300.0
2012-09-21 13:10:00,36.07,36.08,36.06,36.07,11300.0,25.6761,25.6832,25.669,25.6761,11300.0
2012-09-21 13:15:00,36.06,36.08,36.06,36.08,23200.0,25.669,25.6832,25.669,25.6832,23200.0
2012-09-21 13:20:00,36.07,36.08,36.07,36.07,11800.0,25.6761,25.6832,25.6761,25.6761,11800.0
2012-09-21 13:25:00,36.07,36.07,36.06,36.06,10500.0,25.6761,25.6761,25.669,25.669,10500.0
2012-09-21 13:30:00,36.06,36.08,36.06,36.07,94700.0,25.669,25.6832,25.669,25.6761,94700.0
2012-09-21 13:35:00,36.07,36.09,36.07,36.07,44800.0,25.6761,25.6903,25.6761,25.6761,44800.0
2012-09-21 13:40:00,36.07,36.09,36.07,36.09,40500.0,25.6761,25.6903,25.6761,25.6903,40500.0
2012-09-21 13:45:00,36.09,36.1,36.08,36.08,33300.0,25.6903,25.6974,25.6832,25.6832,33300.0
2012-09-21 13:50:00,36.08,36.1,36.08,36.09,23700.0,25.6832,25.6974,25.6832,25.6903,23700.0
2012-09-21 13:55:00,36.08,36.1,36.08,36.09,84000.0,25.6832,25.6974,25.6832,25.6903,84000.0
2012-09-21 14:00:00,36.09,36.1,36.08,36.09,91000.0,25.6903,25.6974,25.6832,25.6903,91000.0
2012-09-21 14:05:00,36.09,36.11,36.09,36.11,68900.0,25.6903,25.7046,25.6903,25.7046,68900.0
2012-09-21 14:10:00,36.1,36.11,36.1,36.1,16000.0,25.6974,25.7046,25.6974,25.6974,16000.0
2012-09-21 14:15:00,36.11,36.11,36.08,36.1,44400.0,25.7046,25.7046,25.6832,25.6974,44400.0
2012-09-21 14:20:00,36.1,36.1,36.07,36.08,30900.0,25.6974,25.6974,25.6761,25.6832,30900.0
2012-09-21 14:25:00,36.07,36.1,36.07,36.1,72500.0,25.6761,25.6974,25.6761,25.6974,72500.0
2012-09-21 14:30:00,36.09,36.09,36.07,36.08,38300.0,25.6903,25.6903,25.6761,25.6832,38300.0
2012-09-21 14:35:00,36.08,36.08,36.07,36.07,26700.0,25.6832,25.6832,25.6761,25.6761,26700.0
2012-09-21 14:40:00,36.07,36.09,36.07,36.08,36700.0,25.6761,25.6903,25.6761,25.6832,36700.0
2012-09-21 14:45:00,36.08,36.09,36.06,36.09,45400.0,25.6832,25.6903,25.669,25.6903,45400.0
2012-09-21 14:50:00,36.09,36.1,36.07,36.08,83200.0,25.6903,25.6974,25.6761,25.6832,83200.0
2012-09-21 14:55:00,36.08,36.09,36.07,36.08,134100.0,25.6832,25.6903,25.6761,25.6832,134100.0
2012-09-21 15:00:00,36.08,36.09,36.06,36.08,61100.0,25.6832,25.6903,25.669,25.6832,61100.0
2012-09-21 15:05:00,36.08,36.09,36.08,36.09,31200.0,25.6832,25.6903,25.6832,25.6903,31200.0
2012-09-21 15:10:00,36.08,36.09,36.07,36.09,78800.0,25.6832,25.6903,25.6761,25.6903,78800.0
2012-09-21 15:15:00,36.09,36.09,36.07,36.08,83000.0,25.6903,25.6903,25.6761,25.6832,83000.0
2012-09-21 15:20:00,36.08,36.1,36.07,36.09,174200.0,25.6832,25.6974,25.6761,25.6903,174200.0
2012-09-21 15:25:00,36.09,36.09,36.06,36.07,166600.0,25.6903,25.6903,25.669,25.6761,166600.0
2012-09-21 15:30:00,36.07,36.08,36.05,36.08,92500.0,25.6761,25.6832,25.6619,25.6832,92500.0
2012-09-21 15:35:00,36.08,36.08,36.05,36.05,88600.0,25.6832,25.6832,25.6619,25.6619,88600.0
2012-09-21 15:40:00,36.05,36.08,36.05,36.07,95900.0,25.6619,25.6832,25.6619,25.6761,95900.0
2012-09-21 15:45:00,36.06,36.07,36.0,36.01,259600.0,25.669,25.6761,25.6263,25.6334,259600.0
2012-09-21 15:50:00,36.0,36.02,35.97,35.97,643900.0,25.6263,25.6405,25.6049,25.6049,643900.0
2012-09-21 15:55:00,35.98,36.01,35.97,36.01,1628900.0,25.612,25.6334,25.6049,25.6334,1628900.0
2012-09-24 09:30:00,35.88,35.98,35.77,35.97,332600.0,25.5408,25.612,25.4625,25.6049,332600.0
2012-09-24 09:35:00,35.97,35.98,35.94,35.98,183000.0,25.6049,25.612,25.5836,25.612,183000.0
2012-09-24 09:40:00,35.97,35.99,35.97,35.99,55200.0,25.6049,25.6191,25.6049,25.6191,55200.0
2012-09-24 09:45:00,35.98,35.99,35.95,35.95,65600.0,25.612,25.6191,25.5907,25.5907,65600.0
2012-09-24 09:50:00,35.95,35.98,35.94,35.97,95800.0,25.5907,25.612,25.5836,25.6049,95800.0
2012-09-24 09:55:00,35.97,35.97,35.96,35.97,36600.0,25.6049,25.6049,25.5978,25.6049,36600.0
2012-09-24 10:00:00,35.97,35.98,35.95,35.95,65300.0,25.6049,25.612,25.5907,25.5907,65300.0
2012-09-24 10:05:00,35.95,35.96,35.94,35.94,188300.0,25.5907,25.5978,25.5836,25.5836,188300.0
2012-09-24 10:10:00,35.94,35.94,35.91,35.94,138900.0,25.5836,25.5836,25.5622,25.5836,138900.0
2012-09-24 10:15:00,35.94,35.94,35.91,35.94,72900.0,25.5836,25.5836,25.5622,25.5836,72900.0
2012-09-24 10:20:00,35.93,35.95,35.93,35.95,54800.0,25.5764,25.5907,25.5764,25.5907,54800.0
2012-09-24 10:25:00,35.95,35.99,35.93,35.99,89300.0,25.5907,25.6191,25.5764,25.6191,89300.0
2012-09-24 10:30:00,35.99,36.01,35.99,35.99,47800.0,25.6191,25.6334,25.6191,25.6191,47800.0
2012-09-24 10:35:00,35.99,36.0,35.98,35.98,73500.0,25.6191,25.6263,25.612,25.612,73500.0
2012-09-24 10:40:00,35.98,36.0,35.98,36.0,35500.0,25.612,25.6263,25.612,25.6263,35500.0
2012-09-24 10:45:00,36.0,36.02,36.0,36.0,29800.0,25.6263,25.6405,25.6263,25.6263,29800.0
2012-09-24 10:50:00,36.0,36.01,35.99,36.0,52100.0,25.6263,25.6334,25.6191,25.6263,52100.0
2012-09-24 10:55:00,36.01,36.04,36.01,36.02,35800.0,25.6334,25.6547,25.6334,25.6405,35800.0
2012-09-24 11:00:00,36.02,36.02,36.0,36.01,40100.0,25.6405,25.6405,25.6263,25.6334,40100.0
2012-09-24 11:05:00,36.01,36.01,35.99,35.99,20700.0,25.6334,25.6334,25.6191,25.6191,20700.0
2012-09-24 11:10:00,36.0,36.0,35.97,35.98,25200.0,25.6263,25.6263,25.6049,25.612,25200.0
2012-09-24 11:15:00,35.97,35.98,35.96,35.97,54000.0,25.6049,25.612,25.5978,25.6049,54000.0
2012-09-24 11:20:00,35.97,35.99,35.96,35.99,69700.0,25.6049,25.6191,25.5978,25.6191,69700.0
2012-09-24 11:25:00,35.98,35.99,35.97,35.99,47500.0,25.612,25.6191,25.6049,25.6191,47500.0
2012-09-24 11:30:00,35.99,35.99,35.98,35.98,15900.0,25.6191,25.6191,25.612,25.612,15900.0
2012-09-24 11:35:00,35.98,35.99,35.97,35.97,40900.0,25.612,25.6191,25.6049,25.6049,40900.0
2012-09-24 11:40:00,35.98,35.98,35.97,35.98,144000.0,25.612,25.612,25.6049,25.612,144000.0
2012-09-24 11:45:00,35.97,35.99,35.97,35.98,27800.0,25.6049,25.6191,25.6049,25.612,27800.0
2012-09-24 11:50:00,35.98,35.99,35.98,35.98,32600.0,25.612,25.6191,25.612,25.612,32600.0
2012-09-24 11:55:00,35.99,36.0,35.98,35.99,21400.0,25.6191,25.6263,25.612,25.6191,21400.0
2012-09-24 12:00:00,35.99,36.0,35.98,35.98,69900.0,25.6191,25.6263,25.612,25.612,69900.0
2012-09-24 12:05:00,35.98,35.99,35.97,35.97,78600.0,25.612,25.6191,25.6049,25.6049,78600.0
2012-09-24 12:10:00,35.97,35.99,35.97,35.97,44700.0,25.6049,25.6191,25.6049,25.6049,44700.0
2012-09-24 12:15:00,35.98,35.98,35.97,35.97,29300.0,25.612,25.612,25.6049,25.6049,29300.0
2012-09-24 12:20:00,35.97,35.98,35.96,35.96,26800.0,25.6049,25.612,25.5978,25.5978,26800.0
2012-09-24 12:25:00,35.96,35.97,35.96,35.97,132000.0,25.5978,25.6049,25.5978,25.6049,132000.0
2012-09-24 12:30:00,35.97,35.97,35.95,35.96,57400.0,25.6049,25.6049,25.5907,25.5978,57400.0
2012-09-24 12:35:00,35.95,35.96,35.94,35.95,62000.0,25.5907,25.5978,25.5836,25.5907,62000.0
2012-09-24 12:40:00,35.95,35.96,35.94,35.95,17000.0,25.5907,25.5978,25.5836,25.5907,17000.0
2012-09-24 12:45:00,35.95,35.97,35.95,35.97,32200.0,25.5907,25.6049,25.5907,25.6049,32200.0
2012-09-24 12:50:00,35.96,35.97,35.96,35.96,13700.0,25.5978,25.6049,25.5978,25.5978,13700.0
2012-09-24 12:55:00,35.96,35.98,35.96,35.98,27900.0,25.5978,25.612,25.5978,25.612,27900.0
2012-09-24 13:00:00,35.98,35.98,35.97,35.98,8700.0,25.612,25.612,25.6049,25.612,8700.0
2012-09-24 13:05:00,35.98,35.99,35.97,35.99,76400.0,25.612,25.6191,25.6049,25.6191,76400.0
2012-09-24 13:10:00,35.99,36.01,35.98,36.0,134500.0,25.6191,25.6334,25.612,25.6263,134500.0
2012-09-24 13:15:00,36.0,36.0,35.99,35.99,18800.0,25.6263,25.6263,25.6191,25.6191,18800.0
2012-09-24 13:20:00,35.99,36.0,35.99,36.0,26200.0,25.6191,25.6263,25.6191,25.6263,26200.0
2012-09-24 13:25:00,36.0,36.01,36.0,36.0,25700.0,25.6263,25.6334,25.6263,25.6263,25700.0
2012-09-24 13:30:00,36.0,36.01,35.99,36.0,64900.0,25.6263,25.6334,25.6191,25.6263,64900.0
2012-09-24 13:35:00,36.0,36.01,35.99,36.0,31800.0,25.6263,25.6334,25.6191,25.6263,31800.0
2012-09-24 13:40:00,36.0,36.01,35.99,35.99,16000.0,25.6263,25.6334,25.6191,25.6191,16000.0
2012-09-24 13:45:00,36.0,36.02,35.99,36.02,62400.0,25.6263,25.6405,25.6191,25.6405,62400.0
2012-09-24 13:50:00,36.01,36.02,36.01,36.02,28100.0,25.6334,25.6405,25.6334,25.6405,28100.0
2012-09-24 13:55:00,36.03,36.03,36.02,36.02,25700.0,25.6476,25.6476,25.6405,25.6405,25700.0
2012-09-24 14:00:00,36.03,36.04,36.02,36.04,228500.0,25.6476,25.6547,25.6405,25.6547,228500.0
2012-09-24 14:05:00,36.04,36.04,36.03,36.04,24200.0,25.6547,25.6547,25.6476,25.6547,24200.0
2012-09-24 14:10:00,36.03,36.05,36.03,36.05,29100.0,25.6476,25.6619,25.6476,25.6619,29100.0
2012-09-24 14:15:00,36.05,36.05,36.04,36.05,35900.0,25.6619,25.6619,25.6547,25.6619,35900.0
2012-09-24 14:20:00,36.06,36.07,36.05,36.07,94400.0,25.669,25.6761,25.6619,25.6761,94400.0
2012-09-24 14:25:00,36.07,36.08,36.06,36.08,29900.0,25.6761,25.6832,25.669,25.6832,29900.0
2012-09-24 14:30:00,36.08,36.08,36.07,36.08,35400.0,25.6832,25.6832,25.6761,25.6832,35400.0
2012-09-24 14:35:00,36.08,36.09,36.07,36.09,175200.0,25.6832,25.6903,25.6761,25.6903,175200.0
2012-09-24 14:40:00,36.09,36.1,36.08,36.09,324000.0,25.6903,25.6974,25.6832,25.6903,324000.0
2012-09-24 14:45:00,36.09,36.1,36.09,36.09,42600.0,25.6903,25.6974,25.6903,25.6903,42600.0
2012-09-24 14:50:00,36.09,36.13,36.09,36.12,53600.0,25.6903,25.7188,25.6903,25.7117,53600.0
2012-09-24 14:55:00,36.12,36.13,36.1,36.11,50200.0,25.7117,25.7188,25.6974,25.7046,50200.0
2012-09-24 15:00:00,36.11,36.11,36.07,36.08,46700.0,25.7046,25.7046,25.6761,25.6832,46700.0
2012-09-24 15:05:00,36.08,36.1,36.08,36.1,43800.0,25.6832,25.6974,25.6832,25.6974,43800.0
2012-09-24 15:10:00,36.1,36.11,36.09,36.1,47100.0,25.6974,25.7046,25.6903,25.6974,47100.0
2012-09-24 15:15:00,36.1,36.12,36.1,36.11,37300.0,25.6974,25.7117,25.6974,25.7046,37300.0
2012-09-24 15:20:00,36.11,36.12,36.11,36.12,39700.0,25.7046,25.7117,25.7046,25.7117,39700.0
2012-09-24 15:25:00,36.12,36.13,36.11,36.12,51800.0,25.7117,25.7188,25.7046,25.7117,51800.0
2012-09-24 15:30:00,36.12,36.12,36.1,36.11,217400.0,25.7117,25.7117,25.6974,25.7046,217400.0
2012-09-24 15:35:00,36.11,36.12,36.1,36.1,26100.0,25.7046,25.7117,25.6974,25.6974,26100.0
2012-09-24 15:40:00,36.11,36.12,36.1,36.1,213000.0,25.7046,25.7117,25.6974,25.6974,213000.0
2012-09-24 15:45:00,36.1,36.1,36.08,36.08,108100.0,25.6974,25.6974,25.6832,25.6832,108100.0
2012-09-24 15:50:00,36.09,36.09,36.05,36.08,172000.0,25.6903,25.6903,25.6619,25.6832,172000.0
2012-09-24 15:55:00,36.07,36.09,36.06,36.08,454400.0,25.6761,25.6903,25.669,25.6832,454400.0
2012-09-25 09:30:00,36.11,36.15,36.09,36.1,147000.0,25.7046,25.733,25.6903,25.6974,147000.0
2012-09-25 09:35:00,36.1,36.12,36.09,36.11,36700.0,25.6974,25.7117,25.6903,25.7046,36700.0
2012-09-25 09:40:00,36.11,36.12,36.1,36.12,29100.0,25.7046,25.7117,25.6974,25.7117,29100.0
2012-09-25 09:45:00,36.12,36.14,36.1,36.13,54400.0,25.7117,25.7259,25.6974,25.7188,54400.0
2012-09-25 09:50:00,36.13,36.15,36.13,36.15,73600.0,25.7188,25.733,25.7188,25.733,73600.0
2012-09-25 09:55:00,36.15,36.18,36.14,36.16,156000.0,25.733,25.7544,25.7259,25.7402,156000.0
2012-09-25 10:00:00,36.16,36.23,36.16,36.23,102400.0,25.7402,25.79,25.7402,25.79,102400.0
2012-09-25 10:05:00,36.23,36.23,36.2,36.2,54500.0,25.79,25.79,25.7686,25.7686,54500.0
2012-09-25 10:10:00,36.2,36.22,36.19,36.2,53100.0,25.7686,25.7829,25.7615,25.7686,53100.0
2012-09-25 10:15:00,36.2,36.21,36.2,36.2,4600.0,25.7686,25.7758,25.7686,25.7686,4600.0
2012-09-25 10:20:00,36.2,36.22,36.2,36.21,9900.0,25.7686,25.7829,25.7686,25.7758,9900.0
2012-09-25 10:25:00,36.2,36.2,36.18,36.19,19800.0,25.7686,25.7686,25.7544,25.7615,19800.0
2012-09-25 10:30:00,36.19,36.19,36.17,36.18,3700.0,25.7615,25.7615,25.7473,25.7544,3700.0
2012-09-25 10:35:00,36.17,36.19,36.17,36.19,12900.0,25.7473,25.7615,25.7473,25.7615,12900.0
2012-09-25 10:40:00,36.19,36.2,36.18,36.2,22200.0,25.7615,25.7686,25.7544,25.7686,22200.0
2012-09-25 10:45:00,36.19,36.22,36.19,36.2,19800.0,25.7615,25.7829,25.7615,25.7686,19800.0
2012-09-25 10:50:00,36.21,36.21,36.2,36.21,42100.0,25.7758,25.7758,25.7686,25.7758,42100.0
2012-09-25 10:55:00,36.2,36.21,36.19,36.2,10600.0,25.7686,25.7758,25.7615,25.7686,10600.0
2012-09-25 11:00:00,36.2,36.21,36.19,36.19,60400.0,25.7686,25.7758,25.7615,25.7615,60400.0
2012-09-25 11:05:00,36.19,36.19,36.17,36.19,18100.0,25.7615,25.7615,25.7473,25.7615,18100.0
2012-09-25 11:10:00,36.19,36.19,36.18,36.19,9400.0,25.7615,25.7615,25.7544,25.7615,9400.0
2012-09-25 11:15:00,36.19,36.19,36.17,36.17,12100.0,25.7615,25.7615,25.7473,25.7473,12100.0
2012-09-25 11:20:00,36.18,36.19,36.16,36.17,25500.0,25.7544,25.7615,25.7402,25.7473,25500.0
2012-09-25 11:25:00,36.18,36.19,36.17,36.17,106400.0,25.7544,25.7615,25.7473,25.7473,106400.0
2012-09-25 11:30:00,36.17,36.18,36.16,36.17,15400.0,25.7473,25.7544,25.7402,25.7473,15400.0
2012-09-25 11:35:00,36.17,36.18,36.16,36.17,38200.0,25.7473,25.7544,25.7402,25.7473,38200.0
2012-09-25 11:40:00,36.17,36.17,36.16,36.16,12100.0,25.7473,25.7473,25.7402,25.7402,12100.0
2012-09-25 11:45:00,36.16,36.16,36.14,36.16,13800.0,25.7402,25.7402,25.7259,25.7402,13800.0
2012-09-25 11:50:00,36.15,36.16,36.14,36.15,27100.0,25.733,25.7402,25.7259,25.733,27100.0
2012-09-25 11:55:00,36.14,36.14,36.12,36.12,18800.0,25.7259,25.7259,25.7117,25.7117,18800.0
2012-09-25 12:00:00,36.13,36.14,36.1,36.11,55500.0,25.7188,25.7259,25.6974,25.7046,55500.0
2012-09-25 12:05:00,36.11,36.11,36.1,36.11,6700.0,25.7046,25.7046,25.6974,25.7046,6700.0
2012-09-25 12:10:00,36.12,36.12,36.11,36.11,4900.0,25.7117,25.7117,25.7046,25.7046,4900.0
2012-09-25 12:15:00,36.12,36.12,36.09,36.09,8600.0,25.7117,25.7117,25.6903,25.6903,8600.0
2012-09-25 12:20:00,36.09,36.1,36.09,36.09,2200.0,25.6903,25.6974,25.6903,25.6903,2200.0
2012-09-25 12:25:00,36.1,36.11,36.09,36.1,38400.0,25.6974,25.7046,25.6903,25.6974,38400.0
2012-09-25 12:30:00,36.1,36.11,36.09,36.09,15600.0,25.6974,25.7046,25.6903,25.6903,15600.0
2012-09-25 12:35:00,36.09,36.09,36.05,36.05,43400.0,25.6903,25.6903,25.6619,25.6619,43400.0
2012-09-25 12:40:00,36.05,36.05,36.02,36.03,46900.0,25.6619,25.6619,25.6405,25.6476,46900.0
2012-09-25 12:45:00,36.03,36.04,36.02,36.04,38800.0,25.6476,25.6547,25.6405,25.6547,38800.0
2012-09-25 12:50:00,36.04,36.04,36.02,36.04,21000.0,25.6547,25.6547,25.6405,25.6547,21000.0
2012-09-25 12:55:00,36.04,36.06,36.04,36.05,15100.0,25.6547,25.669,25.6547,25.6619,15100.0
2012-09-25 13:00:00,36.05,36.05,36.03,36.03,12500.0,25.6619,25.6619,25.6476,25.6476,12500.0
2012-09-25 13:05:00,36.03,36.03,36.03,36.03,800.0,25.6476,25.6476,25.6476,25.6476,800.0
2012-09-25 13:10:00,36.03,36.05,36.03,36.05,7300.0,25.6476,25.6619,25.6476,25.6619,7300.0
2012-09-25 13:15:00,36.05,36.05,36.03,36.03,13100.0,25.6619,25.6619,25.6476,25.6476,13100.0
2012-09-25 13:20:00,36.03,36.04,36.02,36.03,24000.0,25.6476,25.6547,25.6405,25.6476,24000.0
2012-09-25 13:25:00,36.03,36.04,36.02,36.03,20300.0,25.6476,25.6547,25.6405,25.6476,20300.0
2012-09-25 13:30:00,36.03,36.06,36.02,36.06,14400.0,25.6476,25.669,25.6405,25.669,14400.0
2012-09-25 13:35:00,36.06,36.08,36.06,36.06,44800.0,25.669,25.6832,25.669,25.669,44800.0
2012-09-25 13:40:00,36.06,36.06,36.03,36.03,3900.0,25.669,25.669,25.6476,25.6476,3900.0
2012-09-25 13:45:00,36.04,36.05,36.03,36.04,16300.0,25.6547,25.6619,25.6476,25.6547,16300.0
2012-09-25 13:50:00,36.04,36.05,36.02,36.05,58700.0,25.6547,25.6619,25.6405,25.6619,58700.0
2012-09-25 13:55:00,36.05,36.07,36.04,36.07,140500.0,25.6619,25.6761,25.6547,25.6761,140500.0
2012-09-25 14:00:00,36.07,36.07,36.05,36.06,28300.0,25.6761,25.6761,25.6619,25.669,28300.0
2012-09-25 14:05:00,36.06,36.06,36.05,36.05,10500.0,25.669,25.669,25.6619,25.6619,10500.0
2012-09-25 14:10:00,36.05,36.06,36.05,36.05,8400.0,25.6619,25.669,25.6619,25.6619,8400.0
2012-09-25 14:15:00,36.05,36.07,36.02,36.03,50000.0,25.6619,25.6761,25.6405,25.6476,50000.0
2012-09-25 14:20:00,36.03,36.03,36.01,36.01,31000.0,25.6476,25.6476,25.6334,25.6334,31000.0
2012-09-25 14:25:00,36.01,36.01,35.98,35.99,38600.0,25.6334,25.6334,25.612,25.6191,38600.0
2012-09-25 14:30:00,35.99,36.0,35.98,36.0,15400.0,25.6191,25.6263,25.612,25.6263,15400.0
2012-09-25 14:35:00,36.0,36.01,36.0,36.0,14900.0,25.6263,25.6334,25.6263,25.6263,14900.0
2012-09-25 14:40:00,36.0,36.01,36.0,36.01,7500.0,25.6263,25.6334,25.6263,25.6334,7500.0
2012-09-25 14:45:00,36.01,36.01,35.97,36.0,78100.0,25.6334,25.6334,25.6049,25.6263,78100.0
2012-09-25 14:50:00,36.0,36.01,35.99,36.01,22000.0,25.6263,25.6334,25.6191,25.6334,22000.0
2012-09-25 14:55:00,36.0,36.01,35.97,35.98,20900.0,25.6263,25.6334,25.6049,25.612,20900.0
2012-09-25 15:00:00,35.98,35.99,35.97,35.98,20800.0,25.612,25.6191,25.6049,25.612,20800.0
2012-09-25 15:05:00,35.98,35.98,35.94,35.94,54900.0,25.612,25.612,25.5836,25.5836,54900.0
2012-09-25 15:10:00,35.95,35.95,35.88,35.94,116400.0,25.5907,25.5907,25.5408,25.5836,116400.0
2012-09-25 15:15:00,35.93,35.94,35.92,35.93,60100.0,25.5764,25.5836,25.5693,25.5764,60100.0
2012-09-25 15:20:00,35.92,35.95,35.92,35.94,43300.0,25.5693,25.5907,25.5693,25.5836,43300.0
2012-09-25 15:25:00,35.94,35.95,35.92,35.93,75400.0,25.5836,25.5907,25.5693,25.5764,75400.0
2012-09-25 15:30:00,35.93,35.94,35.91,35.94,72400.0,25.5764,25.5836,25.5622,25.5836,72400.0
2012-09-25 15:35:00,35.94,35.95,35.88,35.88,58400.0,25.5836,25.5907,25.5408,25.5408,58400.0
2012-09-25 15:40:00,35.87,35.88,35.86,35.87,90800.0,25.5337,25.5408,25.5266,25.5337,90800.0
2012-09-25 15:45:00,35.88,35.89,35.86,35.88,133600.0,25.5408,25.548,25.5266,25.5408,133600.0
2012-09-25 15:50:00,35.88,35.88,35.85,35.87,240800.0,25.5408,25.5408,25.5195,25.5337,240800.0
2012-09-25 15:55:00,35.86,35.86,35.82,35.83,362100.0,25.5266,25.5266,25.4981,25.5053,362100.0
2012-09-26 09:30:00,35.82,35.99,35.82,35.98,59600.0,25.4981,25.6191,25.4981,25.612,59600.0
2012-09-26 09:35:00,35.97,35.98,35.91,35.92,74800.0,25.6049,25.612,25.5622,25.5693,74800.0
2012-09-26 09:40:00,35.92,35.96,35.91,35.95,138600.0,25.5693,25.5978,25.5622,25.5907,138600.0
2012-09-26 09:45:00,35.95,35.96,35.93,35.94,144700.0,25.5907,25.5978,25.5764,25.5836,144700.0
2012-09-26 09:50:00,35.94,35.97,35.94,35.97,95900.0,25.5836,25.6049,25.5836,25.6049,95900.0
2012-09-26 09:55:00,35.96,35.97,35.95,35.96,34500.0,25.5978,25.6049,25.5907,25.5978,34500.0
2012-09-26 10:00:00,35.96,35.98,35.93,35.97,92900.0,25.5978,25.612,25.5764,25.6049,92900.0
2012-09-26 10:05:00,35.97,35.97,35.93,35.95,200000.0,25.6049,25.6049,25.5764,25.5907,200000.0
2012-09-26 10:10:00,35.96,35.96,35.93,35.94,52900.0,25.5978,25.5978,25.5764,25.5836,52900.0
2012-09-26 10:15:00,35.94,35.96,35.93,35.96,64100.0,25.5836,25.5978,25.5764,25.5978,64100.0
2012-09-26 10:20:00,35.96,35.96,35.93,35.94,71600.0,25.5978,25.5978,25.5764,25.5836,71600.0
2012-09-26 10:25:00,35.94,35.95,35.91,35.92,176500.0,25.5836,25.5907,25.5622,25.5693,176500.0
2012-09-26 10:30:00,35.92,35.94,35.91,35.91,207500.0,25.5693,25.5836,25.5622,25.5622,207500.0
2012-09-26 10:35:00,35.91,35.92,35.87,35.88,58900.0,25.5622,25.5693,25.5337,25.5408,58900.0
2012-09-26 10:40:00,35.89,35.91,35.87,35.91,36500.0,25.548,25.5622,25.5337,25.5622,36500.0
2012-09-26 10:45:00,35.91,35.94,35.9,35.93,73000.0,25.5622,25.5836,25.5551,25.5764,73000.0
2012-09-26 10:50:00,35.94,35.95,35.94,35.95,26600.0,25.5836,25.5907,25.5836,25.5907,26600.0
2012-09-26 10:55:00,35.94,35.95,35.91,35.91,51700.0,25.5836,25.5907,25.5622,25.5622,51700.0
2012-09-26 11:00:00,35.9,35.94,35.9,35.91,49300.0,25.5551,25.5836,25.5551,25.5622,49300.0
2012-09-26 11:05:00,35.92,35.93,35.9,35.92,54400.0,25.5693,25.5764,25.5551,25.5693,54400.0
2012-09-26 11:10:00,35.92,35.93,35.91,35.93,40100.0,25.5693,25.5764,25.5622,25.5764,40100.0
2012-09-26 11:15:00,35.93,35.97,35.93,35.97,76000.0,25.5764,25.6049,25.5764,25.6049,76000.0
2012-09-26 11:20:00,35.96,35.98,35.95,35.97,79900.0,25.5978,25.612,25.5907,25.6049,79900.0
2012-09-26 11:25:00,35.97,35.97,35.94,35.95,23000.0,25.6049,25.6049,25.5836,25.5907,23000.0
2012-09-26 11:30:00,35.94,35.94,35.91,35.92,27800.0,25.5836,25.5836,25.5622,25.5693,27800.0
2012-09-26 11:35:00,35.92,35.92,35.91,35.91,34700.0,25.5693,25.5693,25.5622,25.5622,34700.0
2012-09-26 11:40:00,35.91,35.95,35.91,35.94,39400.0,25.5622,25.5907,25.5622,25.5836,39400.0
2012-09-26 11:45:00,35.95,35.95,35.92,35.93,29200.0,25.5907,25.5907,25.5693,25.5764,29200.0
2012-09-26 11:50:00,35.92,35.92,35.91,35.92,28800.0,25.5693,25.5693,25.5622,25.5693,28800.0
2012-09-26 11:55:00,35.91,35.92,35.9,35.91,31700.0,25.5622,25.5693,25.5551,25.5622,31700.0
2012-09-26 12:00:00,35.9,35.91,35.88,35.89,46000.0,25.5551,25.5622,25.5408,25.548,46000.0
2012-09-26 12:05:00,35.89,35.91,35.88,35.89,33000.0,25.548,25.5622,25.5408,25.548,33000.0
2012-09-26 12:10:00,35.89,35.9,35.87,35.89,16500.0,25.548,25.5551,25.5337,25.548,16500.0
2012-09-26 12:15:00,35.88,35.9,35.88,35.88,10800.0,25.5408,25.5551,25.5408,25.5408,10800.0
2012-09-26 12:20:00,35.89,35.9,35.88,35.9,9100.0,25.548,25.5551,25.5408,25.5551,9100.0
2012-09-26 12:25:00,35.9,35.9,35.88,35.89,15200.0,25.5551,25.5551,25.5408,25.548,15200.0
2012-09-26 12:30:00,35.89,35.9,35.88,35.89,68700.0,25.548,25.5551,25.5408,25.548,68700.0
2012-09-26 12:35:00,35.9,35.9,35.89,35.9,4700.0,25.5551,25.5551,25.548,25.5551,4700.0
2012-09-26 12:40:00,35.89,35.9,35.88,35.89,3600.0,25.548,25.5551,25.5408,25.548,3600.0
2012-09-26 12:45:00,35.88,35.89,35.87,35.87,8600.0,25.5408,25.548,25.5337,25.5337,8600.0
2012-09-26 12:50:00,35.87,35.89,35.87,35.89,15600.0,25.5337,25.548,25.5337,25.548,15600.0
2012-09-26 12:55:00,35.89,35.93,35.89,35.93,18200.0,25.548,25.5764,25.548,25.5764,18200.0
2012-09-26 13:00:00,35.94,35.94,35.92,35.92,8100.0,25.5836,25.5836,25.5693,25.5693,8100.0
2012-09-26 13:05:00,35.92,35.95,35.91,35.94,8000.0,25.5693,25.5907,25.5622,25.5836,8000.0
2012-09-26 13:10:00,35.94,35.94,35.93,35.93,3800.0,25.5836,25.5836,25.5764,25.5764,3800.0
2012-09-26 13:15:00,35.93,35.95,35.93,35.94,36800.0,25.5764,25.5907,25.5764,25.5836,36800.0
2012-09-26 13:20:00,35.94,35.96,35.94,35.95,212000.0,25.5836,25.5978,25.5836,25.5907,212000.0
2012-09-26 13:25:00,35.96,35.98,35.96,35.97,34100.0,25.5978,25.612,25.5978,25.6049,34100.0
2012-09-26 13:30:00,35.97,35.97,35.94,35.95,51500.0,25.6049,25.6049,25.5836,25.5907,51500.0
2012-09-26 13:35:00,35.94,35.95,35.93,35.93,12000.0,25.5836,25.5907,25.5764,25.5764,12000.0
2012-09-26 13:40:00,35.92,35.94,35.92,35.93,10000.0,25.5693,25.5836,25.5693,25.5764,10000.0
2012-09-26 13:45:00,35.93,35.94,35.9,35.91,10300.0,25.5764,25.5836,25.5551,25.5622,10300.0
2012-09-26 13:50:00,35.91,35.94,35.91,35.93,10200.0,25.5622,25.5836,25.5622,25.5764,10200.0
2012-09-26 13:55:00,35.93,35.93,35.9,35.9,72100.0,25.5764,25.5764,25.5551,25.5551,72100.0
2012-09-26 14:00:00,35.9,35.93,35.9,35.91,299000.0,25.5551,25.5764,25.5551,25.5622,299000.0
2012-09-26 14:05:00,35.92,35.94,35.91,35.93,56700.0,25.5693,25.5836,25.5622,25.5764,56700.0
2012-09-26 14:10:00,35.94,35.94,35.91,35.92,12600.0,25.5836,25.5836,25.5622,25.5693,12600.0
2012-09-26 14:15:00,35.93,35.93,35.92,35.93,8400.0,25.5764,25.5764,25.5693,25.5764,8400.0
2012-09-26 14:20:00,35.94,35.94,35.91,35.92,444400.0,25.5836,25.5836,25.5622,25.5693,444400.0
2012-09-26 14:25:00,35.93,35.94,35.9,35.9,49100.0,25.5764,25.5836,25.5551,25.5551,49100.0
2012-09-26 14:30:00,35.89,35.9,35.87,35.89,43200.0,25.548,25.5551,25.5337,25.548,43200.0
2012-09-26 14:35:00,35.89,35.9,35.88,35.89,9200.0,25.548,25.5551,25.5408,25.548,9200.0
2012-09-26 14:40:00,35.89,35.91,35.88,35.89,71100.0,25.548,25.5622,25.5408,25.548,71100.0
2012-09-26 14:45:00,35.9,35.9,35.89,35.9,12800.0,25.5551,25.5551,25.548,25.5551,12800.0
2012-09-26 14:50:00,35.9,35.91,35.88,35.9,24400.0,25.5551,25.5622,25.5408,25.5551,24400.0
2012-09-26 14:55:00,35.9,35.91,35.88,35.9,78900.0,25.5551,25.5622,25.5408,25.5551,78900.0
2012-09-26 15:00:00,35.89,35.9,35.87,35.88,28000.0,25.548,25.5551,25.5337,25.5408,28000.0
2012-09-26 15:05:00,35.87,35.88,35.86,35.86,26300.0,25.5337,25.5408,25.5266,25.5266,26300.0
2012-09-26 15:10:00,35.87,35.88,35.87,35.87,9200.0,25.5337,25.5408,25.5337,25.5337,9200.0
2012-09-26 15:15:00,35.87,35.9,35.87,35.88,41800.0,25.5337,25.5551,25.5337,25.5408,41800.0
2012-09-26 15:20:00,35.89,35.9,35.87,35.88,25900.0,25.548,25.5551,25.5337,25.5408,25900.0
2012-09-26 15:25:00,35.88,35.89,35.86,35.86,31900.0,25.5408,25.548,25.5266,25.5266,31900.0
2012-09-26 15:30:00,35.87,35.87,35.85,35.85,29900.0,25.5337,25.5337,25.5195,25.5195,29900.0
2012-09-26 15:35:00,35.84,35.84,35.83,35.84,19100.0,25.5124,25.5124,25.5053,25.5124,19100.0
2012-09-26 15:40:00,35.84,35.85,35.83,35.84,46400.0,25.5124,25.5195,25.5053,25.5124,46400.0
2012-09-26 15:45:00,35.84,35.85,35.81,35.82,80700.0,25.5124,25.5195,25.491,25.4981,80700.0
2012-09-26 15:50:00,35.82,35.84,35.81,35.84,83700.0,25.4981,25.5124,25.491,25.5124,83700.0
2012-09-26 15:55:00,35.84,35.84,35.81,35.83,257000.0,25.5124,25.5124,25.491,25.5053,257000.0
2012-09-27 09:30:00,35.89,35.92,35.85,35.85,49500.0,25.548,25.5693,25.5195,25.5195,49500.0
2012-09-27 09:35:00,35.84,35.86,35.84,35.84,20400.0,25.5124,25.5266,25.5124,25.5124,20400.0
2012-09-27 09:40:00,35.85,35.86,35.84,35.85,30000.0,25.5195,25.5266,25.5124,25.5195,30000.0
2012-09-27 09:45:00,35.84,35.87,35.84,35.86,43100.0,25.5124,25.5337,25.5124,25.5266,43100.0
2012-09-27 09:50:00,35.86,35.86,35.82,35.82,31100.0,25.5266,25.5266,25.4981,25.4981,31100.0
2012-09-27 09:55:00,35.82,35.82,35.78,35.8,39000.0,25.4981,25.4981,25.4697,25.4839,39000.0
2012-09-27 10:00:00,35.8,35.83,35.79,35.83,32200.0,25.4839,25.5053,25.4768,25.5053,32200.0
2012-09-27 10:05:00,35.83,35.86,35.82,35.84,52900.0,25.5053,25.5266,25.4981,25.5124,52900.0
2012-09-27 10:10:00,35.84,35.85,35.83,35.83,67300.0,25.5124,25.5195,25.5053,25.5053,67300.0
2012-09-27 10:15:00,35.84,35.85,35.82,35.84,87800.0,25.5124,25.5195,25.4981,25.5124,87800.0
2012-09-27 10:20:00,35.84,35.84,35.79,35.82,37500.0,25.5124,25.5124,25.4768,25.4981,37500.0
2012-09-27 10:25:00,35.81,35.81,35.77,35.79,31000.0,25.491,25.491,25.4625,25.4768,31000.0
2012-09-27 10:30:00,35.79,35.79,35.76,35.78,28900.0,25.4768,25.4768,25.4554,25.4697,28900.0
2012-09-27 10:35:00,35.79,35.8,35.77,35.79,35400.0,25.4768,25.4839,25.4625,25.4768,35400.0
2012-09-27 10:40:00,35.79,35.81,35.78,35.79,47500.0,25.4768,25.491,25.4697,25.4768,47500.0
2012-09-27 10:45:00,35.79,35.79,35.76,35.77,35100.0,25.4768,25.4768,25.4554,25.4625,35100.0
2012-09-27 10:50:00,35.78,35.78,35.76,35.76,12400.0,25.4697,25.4697,25.4554,25.4554,12400.0
2012-09-27 10:55:00,35.76,35.8,35.75,35.77,46800.0,25.4554,25.4839,25.4483,25.4625,46800.0
2012-09-27 11:00:00,35.77,35.79,35.77,35.79,16200.0,25.4625,25.4768,25.4625,25.4768,16200.0
2012-09-27 11:05:00,35.78,35.79,35.77,35.78,43700.0,25.4697,25.4768,25.4625,25.4697,43700.0
2012-09-27 11:10:00,35.78,35.8,35.78,35.8,23200.0,25.4697,25.4839,25.4697,25.4839,23200.0
2012-09-27 11:15:00,35.8,35.81,35.79,35.79,27000.0,25.4839,25.491,25.4768,25.4768,27000.0
2012-09-27 11:20:00,35.79,35.8,35.77,35.77,33200.0,25.4768,25.4839,25.4625,25.4625,33200.0
2012-09-27 11:25:00,35.77,35.78,35.76,35.78,45200.0,25.4625,25.4697,25.4554,25.4697,45200.0
2012-09-27 11:30:00,35.78,35.79,35.77,35.77,25100.0,25.4697,25.4768,25.4625,25.4625,25100.0
2012-09-27 11:35:00,35.77,35.78,35.77,35.77,18800.0,25.4625,25.4697,25.4625,25.4625,18800.0
2012-09-27 11:40:00,35.77,35.77,35.76,35.76,18900.0,25.4625,25.4625,25.4554,25.4554,18900.0
2012-09-27 11:45:00,35.75,35.78,35.75,35.77,28900.0,25.4483,25.4697,25.4483,25.4625,28900.0
2012-09-27 11:50:00,35.78,35.78,35.75,35.77,257600.0,25.4697,25.4697,25.4483,25.4625,257600.0
2012-09-27 11:55:00,35.77,35.84,35.76,35.83,169000.0,25.4625,25.5124,25.4554,25.5053,169000.0
2012-09-27 12:00:00,35.83,35.87,35.83,35.87,38700.0,25.5053,25.5337,25.5053,25.5337,38700.0
2012-09-27 12:05:00,35.87,35.9,35.87,35.9,33100.0,25.5337,25.5551,25.5337,25.5551,33100.0
2012-09-27 12:10:00,35.9,35.92,35.9,35.9,32000.0,25.5551,25.5693,25.5551,25.5551,32000.0
2012-09-27 12:15:00,35.9,35.91,35.89,35.9,65800.0,25.5551,25.5622,25.548,25.5551,65800.0
2012-09-27 12:20:00,35.91,35.91,35.88,35.9,34000.0,25.5622,25.5622,25.5408,25.5551,34000.0
2012-09-27 12:25:00,35.9,35.95,35.89,35.94,55600.0,25.5551,25.5907,25.548,25.5836,55600.0
2012-09-27 12:30:00,35.94,35.95,35.93,35.93,135400.0,25.5836,25.5907,25.5764,25.5764,135400.0
2012-09-27 12:35:00,35.94,35.94,35.92,35.93,118600.0,25.5836,25.5836,25.5693,25.5764,118600.0
2012-09-27 12:40:00,35.93,35.94,35.92,35.93,124100.0,25.5764,25.5836,25.5693,25.5764,124100.0
2012-09-27 12:45:00,35.94,35.94,35.93,35.93,92500.0,25.5836,25.5836,25.5764,25.5764,92500.0
2012-09-27 12:50:00,35.94,35.94,35.92,35.93,18700.0,25.5836,25.5836,25.5693,25.5764,18700.0
2012-09-27 12:55:00,35.93,35.96,35.93,35.95,20700.0,25.5764,25.5978,25.5764,25.5907,20700.0
2012-09-27 13:00:00,35.95,35.95,35.94,35.94,13500.0,25.5907,25.5907,25.5836,25.5836,13500.0
2012-09-27 13:05:00,35.94,35.95,35.94,35.95,4200.0,25.5836,25.5907,25.5836,25.5907,4200.0
2012-09-27 13:10:00,35.95,35.95,35.94,35.94,18800.0,25.5907,25.5907,25.5836,25.5836,18800.0
2012-09-27 13:15:00,35.95,35.97,35.95,35.96,13300.0,25.5907,25.6049,25.5907,25.5978,13300.0
2012-09-27 13:20:00,35.96,35.96,35.94,35.95,55400.0,25.5978,25.5978,25.5836,25.5907,55400.0
2012-09-27 13:25:00,35.95,35.95,35.94,35.95,428200.0,25.5907,25.5907,25.5836,25.5907,428200.0
2012-09-27 13:30:00,35.95,35.96,35.95,35.95,48900.0,25.5907,25.5978,25.5907,25.5907,48900.0
2012-09-27 13:35:00,35.96,35.99,35.95,35.98,63900.0,25.5978,25.6191,25.5907,25.612,63900.0
2012-09-27 13:40:00,35.98,36.01,35.98,36.0,101800.0,25.612,25.6334,25.612,25.6263,101800.0
2012-09-27 13:45:00,36.0,36.02,36.0,36.01,36100.0,25.6263,25.6405,25.6263,25.6334,36100.0
2012-09-27 13:50:00,36.02,36.02,35.99,35.99,239400.0,25.6405,25.6405,25.6191,25.6191,239400.0
2012-09-27 13:55:00,35.99,36.0,35.98,35.98,28600.0,25.6191,25.6263,25.612,25.612,28600.0
2012-09-27 14:00:00,35.99,35.99,35.98,35.99,15900.0,25.6191,25.6191,25.612,25.6191,15900.0
2012-09-27 14:05:00,35.99,36.01,35.98,35.99,351700.0,25.6191,25.6334,25.612,25.6191,351700.0
2012-09-27 14:10:00,35.99,36.01,35.99,36.01,15100.0,25.6191,25.6334,25.6191,25.6334,15100.0
2012-09-27 14:15:00,36.01,36.02,36.0,36.02,59800.0,25.6334,25.6405,25.6263,25.6405,59800.0
2012-09-27 14:20:00,36.01,36.02,36.01,36.02,28900.0,25.6334,25.6405,25.6334,25.6405,28900.0
2012-09-27 14:25:00,36.01,36.02,36.0,36.0,21500.0,25.6334,25.6405,25.6263,25.6263,21500.0
2012-09-27 14:30:00,36.0,36.01,35.99,36.01,15900.0,25.6263,25.6334,25.6191,25.6334,15900.0
2012-09-27 14:35:00,36.01,36.01,35.98,36.0,11400.0,25.6334,25.6334,25.612,25.6263,11400.0
2012-09-27 14:40:00,36.0,36.0,35.98,35.98,10400.0,25.6263,25.6263,25.612,25.612,10400.0
2012-09-27 14:45:00,35.98,35.99,35.98,35.99,3600.0,25.612,25.6191,25.612,25.6191,3600.0
2012-09-27 14:50:00,35.98,36.0,35.96,35.96,31000.0,25.612,25.6263,25.5978,25.5978,31000.0
2012-09-27 14:55:00,35.97,35.97,35.95,35.97,6400.0,25.6049,25.6049,25.5907,25.6049,6400.0
2012-09-27 15:00:00,35.97,35.98,35.96,35.96,10300.0,25.6049,25.612,25.5978,25.5978,10300.0
2012-09-27 15:05:00,35.97,35.97,35.96,35.97,5600.0,25.6049,25.6049,25.5978,25.6049,5600.0
2012-09-27 15:10:00,35.96,35.97,35.95,35.96,36200.0,25.5978,25.6049,25.5907,25.5978,36200.0
2012-09-27 15:15:00,35.95,35.97,35.95,35.97,100600.0,25.5907,25.6049,25.5907,25.6049,100600.0
2012-09-27 15:20:00,35.97,35.98,35.96,35.97,13600.0,25.6049,25.612,25.5978,25.6049,13600.0
2012-09-27 15:25:00,35.97,35.98,35.96,35.98,14300.0,25.6049,25.612,25.5978,25.612,14300.0
2012-09-27 15:30:00,35.97,35.99,35.97,35.98,25200.0,25.6049,25.6191,25.6049,25.612,25200.0
2012-09-27 15:35:00,35.99,36.0,35.98,35.98,58300.0,25.6191,25.6263,25.612,25.612,58300.0
2012-09-27 15:40:00,35.98,35.99,35.97,35.98,38300.0,25.612,25.6191,25.6049,25.612,38300.0
2012-09-27 15:45:00,35.98,35.98,35.95,35.97,73700.0,25.612,25.612,25.5907,25.6049,73700.0
2012-09-27 15:50:00,35.96,35.97,35.94,35.94,143000.0,25.5978,25.6049,25.5836,25.5836,143000.0
2012-09-27 15:55:00,35.95,35.95,35.91,35.94,406400.0,25.5907,25.5907,25.5622,25.5836,406400.0
2012-09-28 09:30:00,35.81,35.89,35.78,35.79,61000.0,25.491,25.548,25.4697,25.4768,61000.0
2012-09-28 09:35:00,35.79,35.79,35.7,35.7,59100.0,25.4768,25.4768,25.4127,25.4127,59100.0
2012-09-28 09:40:00,35.7,35.71,35.66,35.68,221500.0,25.4127,25.4198,25.3842,25.3985,221500.0
2012-09-28 09:45:00,35.68,35.71,35.65,35.71,40700.0,25.3985,25.4198,25.3771,25.4198,40700.0
2012-09-28 09:50:00,35.71,35.71,35.69,35.7,53300.0,25.4198,25.4198,25.4056,25.4127,53300.0
2012-09-28 09:55:00,35.7,35.73,35.7,35.71,22500.0,25.4127,25.4341,25.4127,25.4198,22500.0
2012-09-28 10:00:00,35.7,35.75,35.7,35.74,36400.0,25.4127,25.4483,25.4127,25.4412,36400.0
2012-09-28 10:05:00,35.74,35.75,35.73,35.73,23800.0,25.4412,25.4483,25.4341,25.4341,23800.0
2012-09-28 10:10:00,35.73,35.74,35.72,35.74,32500.0,25.4341,25.4412,25.4269,25.4412,32500.0
2012-09-28 10:15:00,35.73,35.73,35.7,35.71,30500.0,25.4341,25.4341,25.4127,25.4198,30500.0
2012-09-28 10:20:00,35.71,35.73,35.71,35.71,11200.0,25.4198,25.4341,25.4198,25.4198,11200.0
2012-09-28 10:25:00,35.72,35.72,35.69,35.7,39300.0,25.4269,25.4269,25.4056,25.4127,39300.0
2012-09-28 10:30:00,35.71,35.73,35.7,35.73,14700.0,25.4198,25.4341,25.4127,25.4341,14700.0
2012-09-28 10:35:00,35.73,35.76,35.73,35.76,83200.0,25.4341,25.4554,25.4341,25.4554,83200.0
2012-09-28 10:40:00,35.76,35.77,35.75,35.76,82500.0,25.4554,25.4625,25.4483,25.4554,82500.0
2012-09-28 10:45:00,35.75,35.77,35.75,35.76,19200.0,25.4483,25.4625,25.4483,25.4554,19200.0
2012-09-28 10:50:00,35.76,35.76,35.73,35.73,24000.0,25.4554,25.4554,25.4341,25.4341,24000.0
2012-09-28 10:55:00,35.73,35.73,35.7,35.72,40300.0,25.4341,25.4341,25.4127,25.4269,40300.0
2012-09-28 11:00:00,35.72,35.73,35.71,35.72,21100.0,25.4269,25.4341,25.4198,25.4269,21100.0
2012-09-28 11:05:00,35.72,35.73,35.72,35.73,16300.0,25.4269,25.4341,25.4269,25.4341,16300.0
2012-09-28 11:10:00,35.72,35.73,35.7,35.7,38600.0,25.4269,25.4341,25.4127,25.4127,38600.0
2012-09-28 11:15:00,35.7,35.72,35.7,35.71,132400.0,25.4127,25.4269,25.4127,25.4198,132400.0
2012-09-28 11:20:00,35.71,35.73,35.71,35.72,151200.0,25.4198,25.4341,25.4198,25.4269,151200.0
2012-09-28 11:25:00,35.72,35.72,35.7,35.7,108700.0,25.4269,25.4269,25.4127,25.4127,108700.0
2012-09-28 11:30:00,35.7,35.73,35.7,35.72,73600.0,25.4127,25.4341,25.4127,25.4269,73600.0
2012-09-28 11:35:00,35.71,35.73,35.71,35.71,101300.0,25.4198,25.4341,25.4198,25.4198,101300.0
2012-09-28 11:40:00,35.73,35.75,35.73,35.74,79900.0,25.4341,25.4483,25.4341,25.4412,79900.0
2012-09-28 11:45:00,35.74,35.77,35.74,35.75,82800.0,25.4412,25.4625,25.4412,25.4483,82800.0
2012-09-28 11:50:00,35.75,35.75,35.71,35.72,15400.0,25.4483,25.4483,25.4198,25.4269,15400.0
2012-09-28 11:55:00,35.72,35.74,35.72,35.73,9800.0,25.4269,25.4412,25.4269,25.4341,9800.0
2012-09-28 12:00:00,35.73,35.76,35.73,35.75,26000.0,25.4341,25.4554,25.4341,25.4483,26000.0
2012-09-28 12:05:00,35.75,35.77,35.75,35.77,22100.0,25.4483,25.4625,25.4483,25.4625,22100.0
2012-09-28 12:10:00,35.77,35.79,35.77,35.78,21600.0,25.4625,25.4768,25.4625,25.4697,21600.0
2012-09-28 12:15:00,35.78,35.8,35.78,35.79,23100.0,25.4697,25.4839,25.4697,25.4768,23100.0
2012-09-28 12:20:00,35.79,35.79,35.76,35.77,24900.0,25.4768,25.4768,25.4554,25.4625,24900.0
2012-09-28 12:25:00,35.77,35.77,35.75,35.75,22800.0,25.4625,25.4625,25.4483,25.4483,22800.0
2012-09-28 12:30:00,35.76,35.79,35.75,35.77,34500.0,25.4554,25.4768,25.4483,25.4625,34500.0
2012-09-28 12:35:00,35.78,35.78,35.77,35.77,26800.0,25.4697,25.4697,25.4625,25.4625,26800.0
2012-09-28 12:40:00,35.77,35.78,35.77,35.77,16500.0,25.4625,25.4697,25.4625,25.4625,16500.0
2012-09-28 12:45:00,35.77,35.79,35.76,35.78,60700.0,25.4625,25.4768,25.4554,25.4697,60700.0
2012-09-28 12:50:00,35.78,35.78,35.77,35.77,19000.0,25.4697,25.4697,25.4625,25.4625,19000.0
2012-09-28 12:55:00,35.77,35.78,35.77,35.77,28800.0,25.4625,25.4697,25.4625,25.4625,28800.0
2012-09-28 13:00:00,35.77,35.78,35.77,35.77,31700.0,25.4625,25.4697,25.4625,25.4625,31700.0
2012-09-28 13:05:00,35.77,35.78,35.75,35.75,44200.0,25.4625,25.4697,25.4483,25.4483,44200.0
2012-09-28 13:10:00,35.76,35.77,35.73,35.76,138600.0,25.4554,25.4625,25.4341,25.4554,138600.0
2012-09-28 13:15:00,35.76,35.78,35.75,35.78,53700.0,25.4554,25.4697,25.4483,25.4697,53700.0
2012-09-28 13:20:00,35.77,35.8,35.77,35.8,24200.0,25.4625,25.4839,25.4625,25.4839,24200.0
2012-09-28 13:25:00,35.8,35.81,35.8,35.8,63400.0,25.4839,25.491,25.4839,25.4839,63400.0
2012-09-28 13:30:00,35.8,35.82,35.8,35.82,25800.0,25.4839,25.4981,25.4839,25.4981,25800.0
2012-09-28 13:35:00,35.82,35.86,35.82,35.86,38600.0,25.4981,25.5266,25.4981,25.5266,38600.0
2012-09-28 13:40:00,35.86,35.87,35.84,35.84,36200.0,25.5266,25.5337,25.5124,25.5124,36200.0
2012-09-28 13:45:00,35.84,35.85,35.83,35.84,19100.0,25.5124,25.5195,25.5053,25.5124,19100.0
2012-09-28 13:50:00,35.84,35.84,35.83,35.83,23300.0,25.5124,25.5124,25.5053,25.5053,23300.0
2012-09-28 13:55:00,35.83,35.85,35.83,35.84,28600.0,25.5053,25.5195,25.5053,25.5124,28600.0
2012-09-28 14:00:00,35.84,35.85,35.83,35.83,11900.0,25.5124,25.5195,25.5053,25.5053,11900.0
2012-09-28 14:05:00,35.83,35.84,35.82,35.82,7500.0,25.5053,25.5124,25.4981,25.4981,7500.0
2012-09-28 14:10:00,35.82,35.83,35.81,35.82,12000.0,25.4981,25.5053,25.491,25.4981,12000.0
2012-09-28 14:15:00,35.82,35.83,35.8,35.82,15200.0,25.4981,25.5053,25.4839,25.4981,15200.0
2012-09-28 14:20:00,35.83,35.83,35.8,35.81,8400.0,25.5053,25.5053,25.4839,25.491,8400.0
2012-09-28 14:25:00,35.81,35.83,35.8,35.81,14800.0,25.491,25.5053,25.4839,25.491,14800.0
2012-09-28 14:30:00,35.8,35.81,35.79,35.8,934100.0,25.4839,25.491,25.4768,25.4839,934100.0
2012-09-28 14:35:00,35.81,35.84,35.81,35.83,51500.0,25.491,25.5124,25.491,25.5053,51500.0
2012-09-28 14:40:00,35.83,35.83,35.81,35.82,9500.0,25.5053,25.5053,25.491,25.4981,9500.0
2012-09-28 14:45:00,35.82,35.83,35.82,35.83,20100.0,25.4981,25.5053,25.4981,25.5053,20100.0
2012-09-28 14:50:00,35.83,35.84,35.82,35.83,11200.0,25.5053,25.5124,25.4981,25.5053,11200.0
2012-09-28 14:55:00,35.83,35.83,35.82,35.82,7500.0,25.5053,25.5053,25.4981,25.4981,7500.0
2012-09-28 15:00:00,35.82,35.83,35.81,35.81,15500.0,25.4981,25.5053,25.491,25.491,15500.0
2012-09-28 15:05:00,35.81,35.82,35.8,35.8,19300.0,25.491,25.4981,25.4839,25.4839,19300.0
2012-09-28 15:10:00,35.81,35.82,35.8,35.82,14100.0,25.491,25.4981,25.4839,25.4981,14100.0
2012-09-28 15:15:00,35.82,35.83,35.8,35.81,27300.0,25.4981,25.5053,25.4839,25.491,27300.0
2012-09-28 15:20:00,35.8,35.82,35.8,35.8,48200.0,25.4839,25.4981,25.4839,25.4839,48200.0
2012-09-28 15:25:00,35.8,35.81,35.77,35.78,29200.0,25.4839,25.491,25.4625,25.4697,29200.0
2012-09-28 15:30:00,35.79,35.8,35.76,35.76,35000.0,25.4768,25.4839,25.4554,25.4554,35000.0
2012-09-28 15:35:00,35.76,35.77,35.74,35.75,43400.0,25.4554,25.4625,25.4412,25.4483,43400.0
2012-09-28 15:40:00,35.75,35.79,35.75,35.79,139600.0,25.4483,25.4768,25.4483,25.4768,139600.0
2012-09-28 15:45:00,35.79,35.87,35.79,35.85,151800.0,25.4768,25.5337,25.4768,25.5195,151800.0
2012-09-28 15:50:00,35.85,35.87,35.83,35.85,332700.0,25.5195,25.5337,25.5053,25.5195,332700.0
2012-09-28 15:55:00,35.85,35.85,35.82,35.82,645000.0,25.5195,25.5195,25.4981,25.4981,645000.0
2012-10-01 09:30:00,35.84,35.96,35.84,35.95,246500.0,25.5124,25.5978,25.5124,25.5907,246500.0
2012-10-01 09:35:00,35.96,35.96,35.93,35.96,57000.0,25.5978,25.5978,25.5764,25.5978,57000.0
2012-10-01 09:40:00,35.96,35.97,35.94,35.95,42700.0,25.5978,25.6049,25.5836,25.5907,42700.0
2012-10-01 09:45:00,35.95,35.98,35.94,35.98,63200.0,25.5907,25.612,25.5836,25.612,63200.0
2012-10-01 09:50:00,35.97,35.99,35.96,35.98,332900.0,25.6049,25.6191,25.5978,25.612,332900.0
2012-10-01 09:55:00,35.99,36.02,35.98,36.02,73700.0,25.6191,25.6405,25.612,25.6405,73700.0
2012-10-01 10:00:00,36.02,36.15,36.02,36.15,158300.0,25.6405,25.733,25.6405,25.733,158300.0
2012-10-01 10:05:00,36.16,36.18,36.15,36.17,39900.0,25.7402,25.7544,25.733,25.7473,39900.0
2012-10-01 10:10:00,36.18,36.19,36.17,36.17,30900.0,25.7544,25.7615,25.7473,25.7473,30900.0
2012-10-01 10:15:00,36.18,36.18,36.15,36.16,131000.0,25.7544,25.7544,25.733,25.7402,131000.0
2012-10-01 10:20:00,36.16,36.17,36.16,36.16,19900.0,25.7402,25.7473,25.7402,25.7402,19900.0
2012-10-01 10:25:00,36.16,36.19,36.15,36.18,127800.0,25.7402,25.7615,25.733,25.7544,127800.0
2012-10-01 10:30:00,36.19,36.19,36.17,36.17,119900.0,25.7615,25.7615,25.7473,25.7473,119900.0
2012-10-01 10:35:00,36.17,36.18,36.16,36.18,17200.0,25.7473,25.7544,25.7402,25.7544,17200.0
2012-10-01 10:40:00,36.17,36.17,36.14,36.15,28100.0,25.7473,25.7473,25.7259,25.733,28100.0
2012-10-01 10:45:00,36.15,36.16,36.14,36.16,21400.0,25.733,25.7402,25.7259,25.7402,21400.0
2012-10-01 10:50:00,36.16,36.18,36.15,36.18,22500.0,25.7402,25.7544,25.733,25.7544,22500.0
2012-10-01 10:55:00,36.18,36.18,36.16,36.18,29200.0,25.7544,25.7544,25.7402,25.7544,29200.0
2012-10-01 11:00:00,36.18,36.19,36.17,36.19,64800.0,25.7544,25.7615,25.7473,25.7615,64800.0
2012-10-01 11:05:00,36.19,36.19,36.18,36.19,28500.0,25.7615,25.7615,25.7544,25.7615,28500.0
2012-10-01 11:10:00,36.19,36.21,36.18,36.21,27400.0,25.7615,25.7758,25.7544,25.7758,27400.0
2012-10-01 11:15:00,36.21,36.21,36.2,36.2,37800.0,25.7758,25.7758,25.7686,25.7686,37800.0
2012-10-01 11:20:00,36.2,36.2,36.19,36.19,46700.0,25.7686,25.7686,25.7615,25.7615,46700.0
2012-10-01 11:25:00,36.19,36.21,36.16,36.17,63400.0,25.7615,25.7758,25.7402,25.7473,63400.0
2012-10-01 11:30:00,36.17,36.18,36.17,36.18,27200.0,25.7473,25.7544,25.7473,25.7544,27200.0
2012-10-01 11:35:00,36.18,36.19,36.17,36.19,38800.0,25.7544,25.7615,25.7473,25.7615,38800.0
2012-10-01 11:40:00,36.19,36.19,36.17,36.18,28500.0,25.7615,25.7615,25.7473,25.7544,28500.0
2012-10-01 11:45:00,36.17,36.19,36.17,36.18,30000.0,25.7473,25.7615,25.7473,25.7544,30000.0
2012-10-01 11:50:00,36.17,36.18,36.16,36.16,17300.0,25.7473,25.7544,25.7402,25.7402,17300.0
2012-10-01 11:55:00,36.16,36.16,36.12,36.14,44100.0,25.7402,25.7402,25.7117,25.7259,44100.0
2012-10-01 12:00:00,36.14,36.14,36.13,36.13,21100.0,25.7259,25.7259,25.7188,25.7188,21100.0
2012-10-01 12:05:00,36.13,36.15,36.13,36.15,161600.0,25.7188,25.733,25.7188,25.733,161600.0
2012-10-01 12:10:00,36.15,36.16,36.14,36.16,47300.0,25.733,25.7402,25.7259,25.7402,47300.0
2012-10-01 12:15:00,36.16,36.16,36.15,36.16,66500.0,25.7402,25.7402,25.733,25.7402,66500.0
2012-10-01 12:20:00,36.16,36.18,36.15,36.18,73000.0,25.7402,25.7544,25.733,25.7544,73000.0
2012-10-01 12:25:00,36.18,36.18,36.18,36.18,48000.0,25.7544,25.7544,25.7544,25.7544,48000.0
2012-10-01 12:30:00,36.18,36.19,36.14,36.14,51300.0,25.7544,25.7615,25.7259,25.7259,51300.0
2012-10-01 12:35:00,36.15,36.16,36.14,36.16,7500.0,25.733,25.7402,25.7259,25.7402,7500.0
2012-10-01 12:40:00,36.17,36.19,36.17,36.18,29100.0,25.7473,25.7615,25.7473,25.7544,29100.0
2012-10-01 12:45:00,36.17,36.18,36.11,36.11,39600.0,25.7473,25.7544,25.7046,25.7046,39600.0
2012-10-01 12:50:00,36.12,36.12,36.07,36.09,34800.0,25.7117,25.7117,25.6761,25.6903,34800.0
2012-10-01 12:55:00,36.09,36.09,36.07,36.08,58300.0,25.6903,25.6903,25.6761,25.6832,58300.0
2012-10-01 13:00:00,36.08,36.09,36.05,36.06,21000.0,25.6832,25.6903,25.6619,25.669,21000.0
2012-10-01 13:05:00,36.05,36.07,36.04,36.04,24200.0,25.6619,25.6761,25.6547,25.6547,24200.0
2012-10-01 13:10:00,36.03,36.03,36.0,36.02,38800.0,25.6476,25.6476,25.6263,25.6405,38800.0
2012-10-01 13:15:00,36.01,36.03,35.99,36.02,48200.0,25.6334,25.6476,25.6191,25.6405,48200.0
2012-10-01 13:20:00,36.02,36.04,36.02,36.04,11200.0,25.6405,25.6547,25.6405,25.6547,11200.0
2012-10-01 13:25:00,36.05,36.06,36.04,36.05,25800.0,25.6619,25.669,25.6547,25.6619,25800.0
2012-10-01 13:30:00,36.05,36.06,36.01,36.02,53200.0,25.6619,25.669,25.6334,25.6405,53200.0
2012-10-01 13:35:00,36.02,36.03,36.02,36.02,11000.0,25.6405,25.6476,25.6405,25.6405,11000.0
2012-10-01 13:40:00,36.02,36.04,36.0,36.03,27900.0,25.6405,25.6547,25.6263,25.6476,27900.0
2012-10-01 13:45:00,36.04,36.06,36.04,36.06,28600.0,25.6547,25.669,25.6547,25.669,28600.0
2012-10-01 13:50:00,36.07,36.09,36.06,36.09,259000.0,25.6761,25.6903,25.669,25.6903,259000.0
2012-10-01 13:55:00,36.09,36.11,36.09,36.11,43500.0,25.6903,25.7046,25.6903,25.7046,43500.0
2012-10-01 14:00:00,36.11,36.13,36.1,36.12,28200.0,25.7046,25.7188,25.6974,25.7117,28200.0
2012-10-01 14:05:00,36.13,36.13,36.1,36.11,33000.0,25.7188,25.7188,25.6974,25.7046,33000.0
2012-10-01 14:10:00,36.11,36.12,36.1,36.1,24700.0,25.7046,25.7117,25.6974,25.6974,24700.0
2012-10-01 14:15:00,36.11,36.11,36.08,36.09,13200.0,25.7046,25.7046,25.6832,25.6903,13200.0
2012-10-01 14:20:00,36.08,36.1,36.07,36.09,46400.0,25.6832,25.6974,25.6761,25.6903,46400.0
2012-10-01 14:25:00,36.09,36.1,36.07,36.08,42600.0,25.6903,25.6974,25.6761,25.6832,42600.0
2012-10-01 14:30:00,36.09,36.1,36.09,36.09,18000.0,25.6903,25.6974,25.6903,25.6903,18000.0
2012-10-01 14:35:00,36.09,36.13,36.09,36.11,35600.0,25.6903,25.7188,25.6903,25.7046,35600.0
2012-10-01 14:40:00,36.12,36.13,36.11,36.13,16500.0,25.7117,25.7188,25.7046,25.7188,16500.0
2012-10-01 14:45:00,36.13,36.13,36.11,36.12,17700.0,25.7188,25.7188,25.7046,25.7117,17700.0
2012-10-01 14:50:00,36.13,36.13,36.11,36.13,26600.0,25.7188,25.7188,25.7046,25.7188,26600.0
2012-10-01 14:55:00,36.13,36.13,36.12,36.13,12300.0,25.7188,25.7188,25.7117,25.7188,12300.0
2012-10-01 15:00:00,36.12,36.14,36.1,36.1,23800.0,25.7117,25.7259,25.6974,25.6974,23800.0
2012-10-01 15:05:00,36.1,36.11,36.09,36.1,21300.0,25.6974,25.7046,25.6903,25.6974,21300.0
2012-10-01 15:10:00,36.1,36.1,36.06,36.06,41400.0,25.6974,25.6974,25.669,25.669,41400.0
2012-10-01 15:15:00,36.05,36.06,36.05,36.06,29500.0,25.6619,25.669,25.6619,25.669,29500.0
2012-10-01 15:20:00,36.05,36.05,36.01,36.01,62400.0,25.6619,25.6619,25.6334,25.6334,62400.0
2012-10-01 15:25:00,36.01,36.04,35.99,36.04,79300.0,25.6334,25.6547,25.6191,25.6547,79300.0
2012-10-01 15:30:00,36.04,36.05,36.03,36.05,45800.0,25.6547,25.6619,25.6476,25.6619,45800.0
2012-10-01 15:35:00,36.04,36.06,36.02,36.05,55000.0,25.6547,25.669,25.6405,25.6619,55000.0
2012-10-01 15:40:00,36.05,36.08,36.05,36.05,165200.0,25.6619,25.6832,25.6619,25.6619,165200.0
2012-10-01 15:45:00,36.06,36.06,36.02,36.06,82800.0,25.669,25.669,25.6405,25.669,82800.0
2012-10-01 15:50:00,36.05,36.07,36.01,36.02,251000.0,25.6619,25.6761,25.6334,25.6405,251000.0
2012-10-01 15:55:00,36.02,36.07,36.02,36.07,322900.0,25.6405,25.6761,25.6405,25.6761,322900.0
2012-10-02 09:30:00,36.14,36.28,36.13,36.27,295000.0,25.7259,25.8256,25.7188,25.8185,295000.0
2012-10-02 09:35:00,36.27,36.3,36.26,36.28,195100.0,25.8185,25.8398,25.8113,25.8256,195100.0
2012-10-02 09:40:00,36.27,36.28,36.23,36.25,333500.0,25.8185,25.8256,25.79,25.8042,333500.0
2012-10-02 09:45:00,36.25,36.25,36.23,36.25,195200.0,25.8042,25.8042,25.79,25.8042,195200.0
2012-10-02 09:50:00,36.23,36.25,36.22,36.23,78700.0,25.79,25.8042,25.7829,25.79,78700.0
2012-10-02 09:55:00,36.24,36.24,36.19,36.2,162100.0,25.7971,25.7971,25.7615,25.7686,162100.0
2012-10-02 10:00:00,36.2,36.22,36.16,36.16,61500.0,25.7686,25.7829,25.7402,25.7402,61500.0
2012-10-02 10:05:00,36.16,36.17,36.15,36.15,65800.0,25.7402,25.7473,25.733,25.733,65800.0
2012-10-02 10:10:00,36.16,36.16,36.11,36.11,50100.0,25.7402,25.7402,25.7046,25.7046,50100.0
2012-10-02 10:15:00,36.12,36.12,36.1,36.11,263000.0,25.7117,25.7117,25.6974,25.7046,263000.0
2012-10-02 10:20:00,36.12,36.14,36.11,36.12,98300.0,25.7117,25.7259,25.7046,25.7117,98300.0
2012-10-02 10:25:00,36.12,36.15,36.12,36.15,119700.0,25.7117,25.733,25.7117,25.733,119700.0
2012-10-02 10:30:00,36.15,36.17,36.14,36.17,124600.0,25.733,25.7473,25.7259,25.7473,124600.0
2012-10-02 10:35:00,36.16,36.19,36.16,36.18,45100.0,25.7402,25.7615,25.7402,25.7544,45100.0
2012-10-02 10:40:00,36.19,36.19,36.16,36.16,147000.0,25.7615,25.7615,25.7402,25.7402,147000.0
2012-10-02 10:45:00,36.16,36.2,36.16,36.19,19800.0,25.7402,25.7686,25.7402,25.7615,19800.0
2012-10-02 10:50:00,36.18,36.19,36.1,36.1,136900.0,25.7544,25.7615,25.6974,25.6974,136900.0
2012-10-02 10:55:00,36.1,36.12,36.09,36.11,106800.0,25.6974,25.7117,25.6903,25.7046,106800.0
2012-10-02 11:00:00,36.1,36.11,36.09,36.1,32600.0,25.6974,25.7046,25.6903,25.6974,32600.0
2012-10-02 11:05:00,36.09,36.11,36.08,36.08,69500.0,25.6903,25.7046,25.6832,25.6832,69500.0
2012-10-02 11:10:00,36.08,36.1,36.07,36.09,106300.0,25.6832,25.6974,25.6761,25.6903,106300.0
2012-10-02 11:15:00,36.08,36.1,36.08,36.08,97400.0,25.6832,25.6974,25.6832,25.6832,97400.0
2012-10-02 11:20:00,36.09,36.09,36.07,36.08,55500.0,25.6903,25.6903,25.6761,25.6832,55500.0
2012-10-02 11:25:00,36.07,36.09,36.06,36.07,139900.0,25.6761,25.6903,25.669,25.6761,139900.0
2012-10-02 11:30:00,36.07,36.09,36.06,36.06,278600.0,25.6761,25.6903,25.669,25.669,278600.0
2012-10-02 11:35:00,36.06,36.06,35.97,35.98,188500.0,25.669,25.669,25.6049,25.612,188500.0
2012-10-02 11:40:00,35.98,35.98,35.95,35.97,94800.0,25.612,25.612,25.5907,25.6049,94800.0
2012-10-02 11:45:00,35.97,35.98,35.96,35.97,97200.0,25.6049,25.612,25.5978,25.6049,97200.0
2012-10-02 11:50:00,35.97,35.98,35.95,35.97,101900.0,25.6049,25.612,25.5907,25.6049,101900.0
2012-10-02 11:55:00,35.96,35.98,35.96,35.98,45900.0,25.5978,25.612,25.5978,25.612,45900.0
2012-10-02 12:00:00,35.97,35.99,35.96,35.98,91000.0,25.6049,25.6191,25.5978,25.612,91000.0
2012-10-02 12:05:00,35.98,36.0,35.98,35.99,18500.0,25.612,25.6263,25.612,25.6191,18500.0
2012-10-02 12:10:00,35.99,36.01,35.97,36.0,69500.0,25.6191,25.6334,25.6049,25.6263,69500.0
2012-10-02 12:15:00,36.0,36.04,36.0,36.04,26400.0,25.6263,25.6547,25.6263,25.6547,26400.0
2012-10-02 12:20:00,36.03,36.05,36.03,36.04,46200.0,25.6476,25.6619,25.6476,25.6547,46200.0
2012-10-02 12:25:00,36.04,36.05,36.03,36.03,29600.0,25.6547,25.6619,25.6476,25.6476,29600.0
2012-10-02 12:30:00,36.04,36.04,36.01,36.02,107000.0,25.6547,25.6547,25.6334,25.6405,107000.0
2012-10-02 12:35:00,36.01,36.03,36.01,36.03,19300.0,25.6334,25.6476,25.6334,25.6476,19300.0
2012-10-02 12:40:00,36.03,36.04,36.02,36.03,15200.0,25.6476,25.6547,25.6405,25.6476,15200.0
2012-10-02 12:45:00,36.04,36.05,36.02,36.03,43300.0,25.6547,25.6619,25.6405,25.6476,43300.0
2012-10-02 12:50:00,36.03,36.05,36.03,36.05,10900.0,25.6476,25.6619,25.6476,25.6619,10900.0
2012-10-02 12:55:00,36.05,36.05,36.03,36.04,22100.0,25.6619,25.6619,25.6476,25.6547,22100.0
2012-10-02 13:00:00,36.03,36.05,36.03,36.05,14000.0,25.6476,25.6619,25.6476,25.6619,14000.0
2012-10-02 13:05:00,36.05,36.05,36.04,36.04,64500.0,25.6619,25.6619,25.6547,25.6547,64500.0
2012-10-02 13:10:00,36.05,36.05,36.04,36.04,34700.0,25.6619,25.6619,25.6547,25.6547,34700.0
2012-10-02 13:15:00,36.05,36.06,36.04,36.05,65700.0,25.6619,25.669,25.6547,25.6619,65700.0
2012-10-02 13:20:00,36.06,36.06,36.04,36.05,91000.0,25.669,25.669,25.6547,25.6619,91000.0
2012-10-02 13:25:00,36.05,36.05,36.03,36.03,190300.0,25.6619,25.6619,25.6476,25.6476,190300.0
2012-10-02 13:30:00,36.03,36.04,36.02,36.03,64400.0,25.6476,25.6547,25.6405,25.6476,64400.0
2012-10-02 13:35:00,36.02,36.07,36.02,36.07,21100.0,25.6405,25.6761,25.6405,25.6761,21100.0
2012-10-02 13:40:00,36.07,36.09,36.06,36.07,81300.0,25.6761,25.6903,25.669,25.6761,81300.0
2012-10-02 13:45:00,36.07,36.08,36.05,36.06,33200.0,25.6761,25.6832,25.6619,25.669,33200.0
2012-10-02 13:50:00,36.05,36.06,36.03,36.03,22400.0,25.6619,25.669,25.6476,25.6476,22400.0
2012-10-02 13:55:00,36.03,36.04,35.98,36.0,74500.0,25.6476,25.6547,25.612,25.6263,74500.0
2012-10-02 14:00:00,36.0,36.02,36.0,36.01,28300.0,25.6263,25.6405,25.6263,25.6334,28300.0
2012-10-02 14:05:00,36.02,36.02,35.99,36.01,39200.0,25.6405,25.6405,25.6191,25.6334,39200.0
2012-10-02 14:10:00,36.01,36.04,36.01,36.04,21800.0,25.6334,25.6547,25.6334,25.6547,21800.0
2012-10-02 14:15:00,36.04,36.05,36.02,36.05,18900.0,25.6547,25.6619,25.6405,25.6619,18900.0
2012-10-02 14:20:00,36.04,36.05,36.03,36.04,15800.0,25.6547,25.6619,25.6476,25.6547,15800.0
2012-10-02 14:25:00,36.04,36.04,35.99,36.01,130200.0,25.6547,25.6547,25.6191,25.6334,130200.0
2012-10-02 14:30:00,36.01,36.02,36.01,36.02,62800.0,25.6334,25.6405,25.6334,25.6405,62800.0
2012-10-02 14:35:00,36.02,36.03,36.02,36.02,53500.0,25.6405,25.6476,25.6405,25.6405,53500.0
2012-10-02 14:40:00,36.02,36.03,36.01,36.02,47600.0,25.6405,25.6476,25.6334,25.6405,47600.0
2012-10-02 14:45:00,36.02,36.02,35.99,36.0,83500.0,25.6405,25.6405,25.6191,25.6263,83500.0
2012-10-02 14:50:00,36.0,36.02,36.0,36.0,24600.0,25.6263,25.6405,25.6263,25.6263,24600.0
2012-10-02 14:55:00,36.0,36.01,35.98,35.98,63700.0,25.6263,25.6334,25.612,25.612,63700.0
2012-10-02 15:00:00,35.98,36.0,35.97,35.99,58000.0,25.612,25.6263,25.6049,25.6191,58000.0
2012-10-02 15:05:00,35.99,36.01,35.99,36.0,37300.0,25.6191,25.6334,25.6191,25.6263,37300.0
2012-10-02 15:10:00,36.0,36.0,35.97,35.98,20200.0,25.6263,25.6263,25.6049,25.612,20200.0
2012-10-02 15:15:00,35.98,36.02,35.98,36.02,185600.0,25.612,25.6405,25.612,25.6405,185600.0
2012-10-02 15:20:00,36.02,36.02,36.0,36.02,97600.0,25.6405,25.6405,25.6263,25.6405,97600.0
2012-10-02 15:25:00,36.02,36.04,36.01,36.03,91800.0,25.6405,25.6547,25.6334,25.6476,91800.0
2012-10-02 15:30:00,36.04,36.05,36.02,36.03,136600.0,25.6547,25.6619,25.6405,25.6476,136600.0
2012-10-02 15:35:00,36.03,36.05,36.03,36.04,70000.0,25.6476,25.6619,25.6476,25.6547,70000.0
2012-10-02 15:40:00,36.04,36.05,36.02,36.05,101100.0,25.6547,25.6619,25.6405,25.6619,101100.0
2012-10-02 15:45:00,36.05,36.06,36.04,36.05,118800.0,25.6619,25.669,25.6547,25.6619,118800.0
2012-10-02 15:50:00,36.05,36.07,36.04,36.05,146900.0,25.6619,25.6761,25.6547,25.6619,146900.0
2012-10-02 15:55:00,36.04,36.09,36.04,36.08,418600.0,25.6547,25.6903,25.6547,25.6832,418600.0
2012-10-03 09:30:00,36.13,36.23,36.13,36.14,58900.0,25.7188,25.79,25.7188,25.7259,58900.0
2012-10-03 09:35:00,36.14,36.15,36.12,36.12,15600.0,25.7259,25.733,25.7117,25.7117,15600.0
2012-10-03 09:40:00,36.12,36.12,36.09,36.1,78900.0,25.7117,25.7117,25.6903,25.6974,78900.0
2012-10-03 09:45:00,36.11,36.12,36.09,36.11,85800.0,25.7046,25.7117,25.6903,25.7046,85800.0
2012-10-03 09:50:00,36.12,36.12,36.05,36.06,80500.0,25.7117,25.7117,25.6619,25.669,80500.0
2012-10-03 09:55:00,36.05,36.08,36.05,36.08,115900.0,25.6619,25.6832,25.6619,25.6832,115900.0
2012-10-03 10:00:00,36.08,36.11,36.02,36.04,93300.0,25.6832,25.7046,25.6405,25.6547,93300.0
2012-10-03 10:05:00,36.04,36.08,36.04,36.07,22100.0,25.6547,25.6832,25.6547,25.6761,22100.0
2012-10-03 10:10:00,36.08,36.09,36.06,36.07,62100.0,25.6832,25.6903,25.669,25.6761,62100.0
2012-10-03 10:15:00,36.08,36.14,36.08,36.13,73400.0,25.6832,25.7259,25.6832,25.7188,73400.0
2012-10-03 10:20:00,36.13,36.14,36.12,36.13,90000.0,25.7188,25.7259,25.7117,25.7188,90000.0
2012-10-03 10:25:00,36.14,36.16,36.13,36.16,84200.0,25.7259,25.7402,25.7188,25.7402,84200.0
2012-10-03 10:30:00,36.16,36.16,36.12,36.13,138700.0,25.7402,25.7402,25.7117,25.7188,138700.0
2012-10-03 10:35:00,36.13,36.15,36.12,36.15,93000.0,25.7188,25.733,25.7117,25.733,93000.0
2012-10-03 10:40:00,36.15,36.16,36.14,36.16,39800.0,25.733,25.7402,25.7259,25.7402,39800.0
2012-10-03 10:45:00,36.16,36.17,36.14,36.14,94400.0,25.7402,25.7473,25.7259,25.7259,94400.0
2012-10-03 10:50:00,36.15,36.16,36.13,36.14,39800.0,25.733,25.7402,25.7188,25.7259,39800.0
2012-10-03 10:55:00,36.13,36.15,36.13,36.15,27100.0,25.7188,25.733,25.7188,25.733,27100.0
2012-10-03 11:00:00,36.14,36.18,36.14,36.16,67900.0,25.7259,25.7544,25.7259,25.7402,67900.0
2012-10-03 11:05:00,36.16,36.2,36.16,36.2,73900.0,25.7402,25.7686,25.7402,25.7686,73900.0
2012-10-03 11:10:00,36.19,36.27,36.19,36.26,72200.0,25.7615,25.8185,25.7615,25.8113,72200.0
2012-10-03 11:15:00,36.26,36.27,36.23,36.25,53200.0,25.8113,25.8185,25.79,25.8042,53200.0
2012-10-03 11:20:00,36.25,36.28,36.24,36.27,47800.0,25.8042,25.8256,25.7971,25.8185,47800.0
2012-10-03 11:25:00,36.26,36.28,36.26,36.27,58800.0,25.8113,25.8256,25.8113,25.8185,58800.0
2012-10-03 11:30:00,36.27,36.28,36.26,36.28,49600.0,25.8185,25.8256,25.8113,25.8256,49600.0
2012-10-03 11:35:00,36.27,36.29,36.27,36.29,28100.0,25.8185,25.8327,25.8185,25.8327,28100.0
2012-10-03 11:40:00,36.29,36.3,36.29,36.3,48000.0,25.8327,25.8398,25.8327,25.8398,48000.0
2012-10-03 11:45:00,36.29,36.35,36.29,36.34,67500.0,25.8327,25.8754,25.8327,25.8683,67500.0
2012-10-03 11:50:00,36.34,36.35,36.33,36.33,29200.0,25.8683,25.8754,25.8612,25.8612,29200.0
2012-10-03 11:55:00,36.33,36.35,36.32,36.32,70000.0,25.8612,25.8754,25.8541,25.8541,70000.0
2012-10-03 12:00:00,36.33,36.33,36.3,36.3,13900.0,25.8612,25.8612,25.8398,25.8398,13900.0
2012-10-03 12:05:00,36.3,36.32,36.3,36.3,25400.0,25.8398,25.8541,25.8398,25.8398,25400.0
2012-10-03 12:10:00,36.31,36.31,36.3,36.31,8300.0,25.8469,25.8469,25.8398,25.8469,8300.0
2012-10-03 12:15:00,36.3,36.32,36.3,36.3,53200.0,25.8398,25.8541,25.8398,25.8398,53200.0
2012-10-03 12:20:00,36.3,36.31,36.29,36.31,18100.0,25.8398,25.8469,25.8327,25.8469,18100.0
2012-10-03 12:25:00,36.31,36.34,36.3,36.34,21900.0,25.8469,25.8683,25.8398,25.8683,21900.0
2012-10-03 12:30:00,36.34,36.35,36.33,36.34,31500.0,25.8683,25.8754,25.8612,25.8683,31500.0
2012-10-03 12:35:00,36.34,36.34,36.33,36.33,47700.0,25.8683,25.8683,25.8612,25.8612,47700.0
2012-10-03 12:40:00,36.33,36.33,36.31,36.32,51200.0,25.8612,25.8612,25.8469,25.8541,51200.0
2012-10-03 12:45:00,36.33,36.34,36.32,36.32,36000.0,25.8612,25.8683,25.8541,25.8541,36000.0
2012-10-03 12:50:00,36.33,36.33,36.32,36.33,12000.0,25.8612,25.8612,25.8541,25.8612,12000.0
2012-10-03 12:55:00,36.32,36.33,36.3,36.31,34600.0,25.8541,25.8612,25.8398,25.8469,34600.0
2012-10-03 13:00:00,36.31,36.32,36.3,36.32,25500.0,25.8469,25.8541,25.8398,25.8541,25500.0
2012-10-03 13:05:00,36.31,36.32,36.3,36.31,33300.0,25.8469,25.8541,25.8398,25.8469,33300.0
2012-10-03 13:10:00,36.31,36.33,36.31,36.33,35000.0,25.8469,25.8612,25.8469,25.8612,35000.0
2012-10-03 13:15:00,36.33,36.33,36.32,36.33,10500.0,25.8612,25.8612,25.8541,25.8612,10500.0
2012-10-03 13:20:00,36.33,36.34,36.32,36.32,37000.0,25.8612,25.8683,25.8541,25.8541,37000.0
2012-10-03 13:25:00,36.33,36.33,36.31,36.31,40500.0,25.8612,25.8612,25.8469,25.8469,40500.0
2012-10-03 13:30:00,36.31,36.32,36.28,36.28,119600.0,25.8469,25.8541,25.8256,25.8256,119600.0
2012-10-03 13:35:00,36.28,36.29,36.23,36.23,81700.0,25.8256,25.8327,25.79,25.79,81700.0
2012-10-03 13:40:00,36.23,36.25,36.22,36.24,45700.0,25.79,25.8042,25.7829,25.7971,45700.0
2012-10-03 13:45:00,36.24,36.25,36.22,36.22,47200.0,25.7971,25.8042,25.7829,25.7829,47200.0
2012-10-03 13:50:00,36.22,36.26,36.22,36.24,45700.0,25.7829,25.8113,25.7829,25.7971,45700.0
2012-10-03 13:55:00,36.25,36.25,36.23,36.25,35700.0,25.8042,25.8042,25.79,25.8042,35700.0
2012-10-03 14:00:00,36.24,36.25,36.23,36.23,145100.0,25.7971,25.8042,25.79,25.79,145100.0
2012-10-03 14:05:00,36.24,36.25,36.23,36.25,25800.0,25.7971,25.8042,25.79,25.8042,25800.0
2012-10-03 14:10:00,36.25,36.26,36.24,36.26,24900.0,25.8042,25.8113,25.7971,25.8113,24900.0
2012-10-03 14:15:00,36.26,36.27,36.25,36.26,44300.0,25.8113,25.8185,25.8042,25.8113,44300.0
2012-10-03 14:20:00,36.26,36.26,36.23,36.24,23900.0,25.8113,25.8113,25.79,25.7971,23900.0
2012-10-03 14:25:00,36.24,36.25,36.22,36.23,71200.0,25.7971,25.8042,25.7829,25.79,71200.0
2012-10-03 14:30:00,36.23,36.26,36.23,36.25,42400.0,25.79,25.8113,25.79,25.8042,42400.0
2012-10-03 14:35:00,36.25,36.27,36.25,36.27,296900.0,25.8042,25.8185,25.8042,25.8185,296900.0
2012-10-03 14:40:00,36.27,36.27,36.26,36.26,74100.0,25.8185,25.8185,25.8113,25.8113,74100.0
2012-10-03 14:45:00,36.26,36.27,36.25,36.26,72500.0,25.8113,25.8185,25.8042,25.8113,72500.0
2012-10-03 14:50:00,36.26,36.26,36.24,36.24,137500.0,25.8113,25.8113,25.7971,25.7971,137500.0
2012-10-03 14:55:00,36.24,36.24,36.23,36.24,134000.0,25.7971,25.7971,25.79,25.7971,134000.0
2012-10-03 15:00:00,36.24,36.24,36.22,36.24,84500.0,25.7971,25.7971,25.7829,25.7971,84500.0
2012-10-03 15:05:00,36.24,36.24,36.21,36.23,142600.0,25.7971,25.7971,25.7758,25.79,142600.0
2012-10-03 15:10:00,36.23,36.23,36.2,36.21,113500.0,25.79,25.79,25.7686,25.7758,113500.0
2012-10-03 15:15:00,36.22,36.24,36.22,36.23,240900.0,25.7829,25.7971,25.7829,25.79,240900.0
2012-10-03 15:20:00,36.22,36.23,36.2,36.22,47300.0,25.7829,25.79,25.7686,25.7829,47300.0
2012-10-03 15:25:00,36.23,36.25,36.22,36.24,151300.0,25.79,25.8042,25.7829,25.7971,151300.0
2012-10-03 15:30:00,36.24,36.24,36.2,36.21,216800.0,25.7971,25.7971,25.7686,25.7758,216800.0
2012-10-03 15:35:00,36.21,36.23,36.21,36.23,30100.0,25.7758,25.79,25.7758,25.79,30100.0
2012-10-03 15:40:00,36.23,36.25,36.22,36.25,181300.0,25.79,25.8042,25.7829,25.8042,181300.0
2012-10-03 15:45:00,36.25,36.25,36.21,36.22,95900.0,25.8042,25.8042,25.7758,25.7829,95900.0
2012-10-03 15:50:00,36.22,36.24,36.2,36.23,139600.0,25.7829,25.7971,25.7686,25.79,139600.0
2012-10-03 15:55:00,36.22,36.23,36.21,36.21,540700.0,25.7829,25.79,25.7758,25.7758,540700.0
2012-10-04 09:30:00,36.32,36.41,36.25,36.41,118100.0,25.8541,25.9181,25.8042,25.9181,118100.0
2012-10-04 09:35:00,36.41,36.42,36.38,36.42,90200.0,25.9181,25.9252,25.8968,25.9252,90200.0
2012-10-04 09:40:00,36.42,36.43,36.36,36.36,36600.0,25.9252,25.9324,25.8825,25.8825,36600.0
2012-10-04 09:45:00,36.36,36.37,36.33,36.36,87900.0,25.8825,25.8896,25.8612,25.8825,87900.0
2012-10-04 09:50:00,36.36,36.36,36.34,36.35,40100.0,25.8825,25.8825,25.8683,25.8754,40100.0
2012-10-04 09:55:00,36.35,36.38,36.35,36.37,62700.0,25.8754,25.8968,25.8754,25.8896,62700.0
2012-10-04 10:00:00,36.37,36.4,36.35,36.39,123400.0,25.8896,25.911,25.8754,25.9039,123400.0
2012-10-04 10:05:00,36.39,36.44,36.38,36.44,61100.0,25.9039,25.9395,25.8968,25.9395,61100.0
2012-10-04 10:10:00,36.45,36.49,36.45,36.46,67400.0,25.9466,25.9751,25.9466,25.9537,67400.0
2012-10-04 10:15:00,36.46,36.48,36.43,36.45,47700.0,25.9537,25.9679,25.9324,25.9466,47700.0
2012-10-04 10:20:00,36.44,36.46,36.44,36.44,36700.0,25.9395,25.9537,25.9395,25.9395,36700.0
2012-10-04 10:25:00,36.44,36.45,36.42,36.42,52600.0,25.9395,25.9466,25.9252,25.9252,52600.0
2012-10-04 10:30:00,36.42,36.43,36.39,36.39,137000.0,25.9252,25.9324,25.9039,25.9039,137000.0
2012-10-04 10:35:00,36.39,36.41,36.39,36.41,141000.0,25.9039,25.9181,25.9039,25.9181,141000.0
2012-10-04 10:40:00,36.41,36.41,36.4,36.4,16600.0,25.9181,25.9181,25.911,25.911,16600.0
2012-10-04 10:45:00,36.41,36.41,36.36,36.36,101900.0,25.9181,25.9181,25.8825,25.8825,101900.0
2012-10-04 10:50:00,36.36,36.38,36.36,36.37,23500.0,25.8825,25.8968,25.8825,25.8896,23500.0
2012-10-04 10:55:00,36.37,36.4,36.36,36.39,62400.0,25.8896,25.911,25.8825,25.9039,62400.0
2012-10-04 11:00:00,36.39,36.41,36.38,36.38,84800.0,25.9039,25.9181,25.8968,25.8968,84800.0
2012-10-04 11:05:00,36.39,36.39,36.33,36.35,42800.0,25.9039,25.9039,25.8612,25.8754,42800.0
2012-10-04 11:10:00,36.34,36.36,36.34,36.35,18100.0,25.8683,25.8825,25.8683,25.8754,18100.0
2012-10-04 11:15:00,36.34,36.36,36.32,36.33,28100.0,25.8683,25.8825,25.8541,25.8612,28100.0
2012-10-04 11:20:00,36.33,36.33,36.3,36.33,33800.0,25.8612,25.8612,25.8398,25.8612,33800.0
2012-10-04 11:25:00,36.32,36.34,36.32,36.33,14400.0,25.8541,25.8683,25.8541,25.8612,14400.0
2012-10-04 11:30:00,36.34,36.34,36.32,36.34,43000.0,25.8683,25.8683,25.8541,25.8683,43000.0
2012-10-04 11:35:00,36.34,36.35,36.33,36.33,25600.0,25.8683,25.8754,25.8612,25.8612,25600.0
2012-10-04 11:40:00,36.34,36.35,36.33,36.34,26100.0,25.8683,25.8754,25.8612,25.8683,26100.0
2012-10-04 11:45:00,36.34,36.35,36.33,36.34,15100.0,25.8683,25.8754,25.8612,25.8683,15100.0
2012-10-04 11:50:00,36.34,36.34,36.31,36.32,45600.0,25.8683,25.8683,25.8469,25.8541,45600.0
2012-10-04 11:55:00,36.32,36.33,36.31,36.33,12700.0,25.8541,25.8612,25.8469,25.8612,12700.0
2012-10-04 12:00:00,36.34,36.35,36.33,36.34,20800.0,25.8683,25.8754,25.8612,25.8683,20800.0
2012-10-04 12:05:00,36.33,36.35,36.33,36.35,19700.0,25.8612,25.8754,25.8612,25.8754,19700.0
2012-10-04 12:10:00,36.35,36.38,36.35,36.37,11000.0,25.8754,25.8968,25.8754,25.8896,11000.0
2012-10-04 12:15:00,36.37,36.37,36.35,36.36,36200.0,25.8896,25.8896,25.8754,25.8825,36200.0
2012-10-04 12:20:00,36.36,36.39,36.35,36.39,10100.0,25.8825,25.9039,25.8754,25.9039,10100.0
2012-10-04 12:25:00,36.39,36.39,36.36,36.37,35500.0,25.9039,25.9039,25.8825,25.8896,35500.0
2012-10-04 12:30:00,36.37,36.39,36.37,36.39,6400.0,25.8896,25.9039,25.8896,25.9039,6400.0
2012-10-04 12:35:00,36.39,36.39,36.37,36.37,25500.0,25.9039,25.9039,25.8896,25.8896,25500.0
2012-10-04 12:40:00,36.38,36.38,36.35,36.35,24400.0,25.8968,25.8968,25.8754,25.8754,24400.0
2012-10-04 12:45:00,36.35,36.36,36.35,36.35,3800.0,25.8754,25.8825,25.8754,25.8754,3800.0
2012-10-04 12:50:00,36.36,36.36,36.35,36.35,9500.0,25.8825,25.8825,25.8754,25.8754,9500.0
2012-10-04 12:55:00,36.36,36.37,36.36,36.37,17200.0,25.8825,25.8896,25.8825,25.8896,17200.0
2012-10-04 13:00:00,36.37,36.38,36.37,36.38,17300.0,25.8896,25.8968,25.8896,25.8968,17300.0
2012-10-04 13:05:00,36.37,36.39,36.37,36.39,31700.0,25.8896,25.9039,25.8896,25.9039,31700.0
2012-10-04 13:10:00,36.38,36.38,36.37,36.38,19200.0,25.8968,25.8968,25.8896,25.8968,19200.0
2012-10-04 13:15:00,36.38,36.39,36.37,36.38,10600.0,25.8968,25.9039,25.8896,25.8968,10600.0
2012-10-04 13:20:00,36.38,36.39,36.37,36.38,31700.0,25.8968,25.9039,25.8896,25.8968,31700.0
2012-10-04 13:25:00,36.39,36.41,36.39,36.4,45300.0,25.9039,25.9181,25.9039,25.911,45300.0
2012-10-04 13:30:00,36.4,36.41,36.39,36.41,59900.0,25.911,25.9181,25.9039,25.9181,59900.0
2012-10-04 13:35:00,36.41,36.42,36.4,36.41,37400.0,25.9181,25.9252,25.911,25.9181,37400.0
2012-10-04 13:40:00,36.4,36.41,36.4,36.41,6800.0,25.911,25.9181,25.911,25.9181,6800.0
2012-10-04 13:45:00,36.41,36.42,36.39,36.39,38300.0,25.9181,25.9252,25.9039,25.9039,38300.0
2012-10-04 13:50:00,36.39,36.4,36.38,36.39,47000.0,25.9039,25.911,25.8968,25.9039,47000.0
2012-10-04 13:55:00,36.39,36.42,36.39,36.41,40000.0,25.9039,25.9252,25.9039,25.9181,40000.0
2012-10-04 14:00:00,36.41,36.41,36.36,36.39,68200.0,25.9181,25.9181,25.8825,25.9039,68200.0
2012-10-04 14:05:00,36.38,36.38,36.37,36.38,21500.0,25.8968,25.8968,25.8896,25.8968,21500.0
2012-10-04 14:10:00,36.38,36.38,36.36,36.36,21300.0,25.8968,25.8968,25.8825,25.8825,21300.0
2012-10-04 14:15:00,36.37,36.37,36.36,36.37,5700.0,25.8896,25.8896,25.8825,25.8896,5700.0
2012-10-04 14:20:00,36.37,36.37,36.36,36.36,20500.0,25.8896,25.8896,25.8825,25.8825,20500.0
2012-10-04 14:25:00,36.37,36.38,36.37,36.38,73100.0,25.8896,25.8968,25.8896,25.8968,73100.0
2012-10-04 14:30:00,36.38,36.38,36.37,36.37,16400.0,25.8968,25.8968,25.8896,25.8896,16400.0
2012-10-04 14:35:00,36.37,36.39,36.36,36.39,18300.0,25.8896,25.9039,25.8825,25.9039,18300.0
2012-10-04 14:40:00,36.38,36.4,36.38,36.39,54200.0,25.8968,25.911,25.8968,25.9039,54200.0
2012-10-04 14:45:00,36.38,36.39,36.38,36.39,83200.0,25.8968,25.9039,25.8968,25.9039,83200.0
2012-10-04 14:50:00,36.39,36.39,36.36,36.38,75100.0,25.9039,25.9039,25.8825,25.8968,75100.0
2012-10-04 14:55:00,36.37,36.38,36.37,36.37,34600.0,25.8896,25.8968,25.8896,25.8896,34600.0
2012-10-04 15:00:00,36.37,36.38,36.36,36.38,7000.0,25.8896,25.8968,25.8825,25.8968,7000.0
2012-10-04 15:05:00,36.38,36.38,36.37,36.38,19200.0,25.8968,25.8968,25.8896,25.8968,19200.0
2012-10-04 15:10:00,36.37,36.38,36.37,36.38,41700.0,25.8896,25.8968,25.8896,25.8968,41700.0
2012-10-04 15:15:00,36.38,36.39,36.37,36.39,83100.0,25.8968,25.9039,25.8896,25.9039,83100.0
2012-10-04 15:20:00,36.39,36.39,36.36,36.36,103000.0,25.9039,25.9039,25.8825,25.8825,103000.0
2012-10-04 15:25:00,36.36,36.37,36.36,36.36,86800.0,25.8825,25.8896,25.8825,25.8825,86800.0
2012-10-04 15:30:00,36.37,36.37,36.36,36.37,86300.0,25.8896,25.8896,25.8825,25.8896,86300.0
2012-10-04 15:35:00,36.37,36.38,36.36,36.37,153100.0,25.8896,25.8968,25.8825,25.8896,153100.0
2012-10-04 15:40:00,36.37,36.38,36.37,36.38,222500.0,25.8896,25.8968,25.8896,25.8968,222500.0
2012-10-04 15:45:00,36.38,36.39,36.37,36.37,243500.0,25.8968,25.9039,25.8896,25.8896,243500.0
2012-10-04 15:50:00,36.37,36.38,36.34,36.34,113800.0,25.8896,25.8968,25.8683,25.8683,113800.0
2012-10-04 15:55:00,36.35,36.38,36.34,36.37,501500.0,25.8754,25.8968,25.8683,25.8896,501500.0
2012-10-05 09:30:00,36.47,36.55,36.46,36.48,97500.0,25.9608,26.0178,25.9537,25.9679,97500.0
2012-10-05 09:35:00,36.48,36.49,36.45,36.46,67700.0,25.9679,25.9751,25.9466,25.9537,67700.0
2012-10-05 09:40:00,36.47,36.49,36.46,36.47,41800.0,25.9608,25.9751,25.9537,25.9608,41800.0
2012-10-05 09:45:00,36.47,36.49,36.46,36.48,47800.0,25.9608,25.9751,25.9537,25.9679,47800.0
2012-10-05 09:50:00,36.48,36.5,36.48,36.48,75900.0,25.9679,25.9822,25.9679,25.9679,75900.0
2012-10-05 09:55:00,36.48,36.5,36.48,36.5,41200.0,25.9679,25.9822,25.9679,25.9822,41200.0
2012-10-05 10:00:00,36.5,36.5,36.48,36.49,21200.0,25.9822,25.9822,25.9679,25.9751,21200.0
2012-10-05 10:05:00,36.49,36.5,36.48,36.5,25900.0,25.9751,25.9822,25.9679,25.9822,25900.0
2012-10-05 10:10:00,36.5,36.54,36.5,36.54,78700.0,25.9822,26.0107,25.9822,26.0107,78700.0
2012-10-05 10:15:00,36.54,36.55,36.53,36.54,58000.0,26.0107,26.0178,26.0035,26.0107,58000.0
2012-10-05 10:20:00,36.54,36.58,36.54,36.56,56800.0,26.0107,26.0391,26.0107,26.0249,56800.0
2012-10-05 10:25:00,36.57,36.58,36.56,36.57,60900.0,26.032,26.0391,26.0249,26.032,60900.0
2012-10-05 10:30:00,36.57,36.58,36.57,36.58,17000.0,26.032,26.0391,26.032,26.0391,17000.0
2012-10-05 10:35:00,36.57,36.58,36.56,36.56,20000.0,26.032,26.0391,26.0249,26.0249,20000.0
2012-10-05 10:40:00,36.56,36.57,36.55,36.55,39600.0,26.0249,26.032,26.0178,26.0178,39600.0
2012-10-05 10:45:00,36.55,36.57,36.53,36.53,20800.0,26.0178,26.032,26.0035,26.0035,20800.0
2012-10-05 10:50:00,36.52,36.55,36.52,36.53,12500.0,25.9964,26.0178,25.9964,26.0035,12500.0
2012-10-05 10:55:00,36.53,36.55,36.53,36.55,11400.0,26.0035,26.0178,26.0035,26.0178,11400.0
2012-10-05 11:00:00,36.55,36.55,36.54,36.55,114200.0,26.0178,26.0178,26.0107,26.0178,114200.0
2012-10-05 11:05:00,36.55,36.55,36.54,36.55,13900.0,26.0178,26.0178,26.0107,26.0178,13900.0
2012-10-05 11:10:00,36.55,36.56,36.54,36.56,23700.0,26.0178,26.0249,26.0107,26.0249,23700.0
2012-10-05 11:15:00,36.56,36.57,36.55,36.55,19300.0,26.0249,26.032,26.0178,26.0178,19300.0
2012-10-05 11:20:00,36.56,36.56,36.55,36.55,13700.0,26.0249,26.0249,26.0178,26.0178,13700.0
2012-10-05 11:25:00,36.55,36.56,36.54,36.56,19700.0,26.0178,26.0249,26.0107,26.0249,19700.0
2012-10-05 11:30:00,36.56,36.58,36.56,36.57,27400.0,26.0249,26.0391,26.0249,26.032,27400.0
2012-10-05 11:35:00,36.57,36.57,36.55,36.55,9900.0,26.032,26.032,26.0178,26.0178,9900.0
2012-10-05 11:40:00,36.55,36.55,36.52,36.54,18900.0,26.0178,26.0178,25.9964,26.0107,18900.0
2012-10-05 11:45:00,36.54,36.55,36.54,36.55,15700.0,26.0107,26.0178,26.0107,26.0178,15700.0
2012-10-05 11:50:00,36.55,36.57,36.55,36.57,18800.0,26.0178,26.032,26.0178,26.032,18800.0
2012-10-05 11:55:00,36.57,36.57,36.55,36.56,16100.0,26.032,26.032,26.0178,26.0249,16100.0
2012-10-05 12:00:00,36.56,36.57,36.55,36.56,19000.0,26.0249,26.032,26.0178,26.0249,19000.0
2012-10-05 12:05:00,36.57,36.57,36.55,36.56,20100.0,26.032,26.032,26.0178,26.0249,20100.0
2012-10-05 12:10:00,36.57,36.59,36.56,36.59,26500.0,26.032,26.0463,26.0249,26.0463,26500.0
2012-10-05 12:15:00,36.59,36.59,36.57,36.58,25800.0,26.0463,26.0463,26.032,26.0391,25800.0
2012-10-05 12:20:00,36.58,36.58,36.55,36.55,7600.0,26.0391,26.0391,26.0178,26.0178,7600.0
2012-10-05 12:25:00,36.57,36.58,36.56,36.57,12400.0,26.032,26.0391,26.0249,26.032,12400.0
2012-10-05 12:30:00,36.58,36.59,36.57,36.57,23000.0,26.0391,26.0463,26.032,26.032,23000.0
2012-10-05 12:35:00,36.57,36.59,36.56,36.57,23500.0,26.032,26.0463,26.0249,26.032,23500.0
2012-10-05 12:40:00,36.57,36.57,36.56,36.56,6500.0,26.032,26.032,26.0249,26.0249,6500.0
2012-10-05 12:45:00,36.56,36.57,36.54,36.55,10200.0,26.0249,26.032,26.0107,26.0178,10200.0
2012-10-05 12:50:00,36.55,36.55,36.54,36.55,33700.0,26.0178,26.0178,26.0107,26.0178,33700.0
2012-10-05 12:55:00,36.56,36.56,36.55,36.55,7600.0,26.0249,26.0249,26.0178,26.0178,7600.0
2012-10-05 13:00:00,36.56,36.57,36.55,36.56,56000.0,26.0249,26.032,26.0178,26.0249,56000.0
2012-10-05 13:05:00,36.56,36.57,36.55,36.57,22000.0,26.0249,26.032,26.0178,26.032,22000.0
2012-10-05 13:10:00,36.57,36.58,36.56,36.57,36700.0,26.032,26.0391,26.0249,26.032,36700.0
2012-10-05 13:15:00,36.57,36.58,36.57,36.58,31200.0,26.032,26.0391,26.032,26.0391,31200.0
2012-10-05 13:20:00,36.58,36.58,36.57,36.58,26900.0,26.0391,26.0391,26.032,26.0391,26900.0
2012-10-05 13:25:00,36.58,36.58,36.55,36.56,66200.0,26.0391,26.0391,26.0178,26.0249,66200.0
2012-10-05 13:30:00,36.56,36.57,36.55,36.55,54900.0,26.0249,26.032,26.0178,26.0178,54900.0
2012-10-05 13:35:00,36.55,36.56,36.53,36.53,57200.0,26.0178,26.0249,26.0035,26.0035,57200.0
2012-10-05 13:40:00,36.54,36.54,36.53,36.53,12000.0,26.0107,26.0107,26.0035,26.0035,12000.0
2012-10-05 13:45:00,36.54,36.54,36.5,36.51,50500.0,26.0107,26.0107,25.9822,25.9893,50500.0
2012-10-05 13:50:00,36.51,36.54,36.51,36.54,215500.0,25.9893,26.0107,25.9893,26.0107,215500.0
2012-10-05 13:55:00,36.54,36.54,36.53,36.54,25500.0,26.0107,26.0107,26.0035,26.0107,25500.0
2012-10-05 14:00:00,36.54,36.54,36.53,36.54,37700.0,26.0107,26.0107,26.0035,26.0107,37700.0
2012-10-05 14:05:00,36.54,36.55,36.53,36.54,19700.0,26.0107,26.0178,26.0035,26.0107,19700.0
2012-10-05 14:10:00,36.55,36.56,36.52,36.55,514800.0,26.0178,26.0249,25.9964,26.0178,514800.0
2012-10-05 14:15:00,36.55,36.57,36.55,36.55,21200.0,26.0178,26.032,26.0178,26.0178,21200.0
2012-10-05 14:20:00,36.56,36.56,36.55,36.55,7200.0,26.0249,26.0249,26.0178,26.0178,7200.0
2012-10-05 14:25:00,36.55,36.56,36.54,36.55,4500.0,26.0178,26.0249,26.0107,26.0178,4500.0
2012-10-05 14:30:00,36.55,36.55,36.52,36.52,26300.0,26.0178,26.0178,25.9964,25.9964,26300.0
2012-10-05 14:35:00,36.52,36.54,36.52,36.52,19500.0,25.9964,26.0107,25.9964,25.9964,19500.0
2012-10-05 14:40:00,36.52,36.54,36.51,36.53,10900.0,25.9964,26.0107,25.9893,26.0035,10900.0
2012-10-05 14:45:00,36.54,36.54,36.53,36.54,5500.0,26.0107,26.0107,26.0035,26.0107,5500.0
2012-10-05 14:50:00,36.54,36.54,36.5,36.5,16400.0,26.0107,26.0107,25.9822,25.9822,16400.0
2012-10-05 14:55:00,36.5,36.51,36.48,36.48,29600.0,25.9822,25.9893,25.9679,25.9679,29600.0
2012-10-05 15:00:00,36.48,36.5,36.47,36.48,32900.0,25.9679,25.9822,25.9608,25.9679,32900.0
2012-10-05 15:05:00,36.48,36.49,36.47,36.48,25000.0,25.9679,25.9751,25.9608,25.9679,25000.0
2012-10-05 15:10:00,36.48,36.48,36.46,36.48,36900.0,25.9679,25.9679,25.9537,25.9679,36900.0
2012-10-05 15:15:00,36.48,36.49,36.47,36.49,33100.0,25.9679,25.9751,25.9608,25.9751,33100.0
2012-10-05 15:20:00,36.49,36.5,36.48,36.5,47700.0,25.9751,25.9822,25.9679,25.9822,47700.0
2012-10-05 15:25:00,36.5,36.5,36.48,36.48,37100.0,25.9822,25.9822,25.9679,25.9679,37100.0
2012-10-05 15:30:00,36.48,36.48,36.42,36.43,117300.0,25.9679,25.9679,25.9252,25.9324,117300.0
2012-10-05 15:35:00,36.43,36.43,36.4,36.4,202200.0,25.9324,25.9324,25.911,25.911,202200.0
2012-10-05 15:40:00,36.41,36.44,36.41,36.43,45400.0,25.9181,25.9395,25.9181,25.9324,45400.0
2012-10-05 15:45:00,36.43,36.48,36.43,36.48,61000.0,25.9324,25.9679,25.9324,25.9679,61000.0
2012-10-05 15:50:00,36.48,36.48,36.45,36.45,91700.0,25.9679,25.9679,25.9466,25.9466,91700.0
2012-10-05 15:55:00,36.45,36.51,36.45,36.51,945900.0,25.9466,25.9893,25.9466,25.9893,945900.0
2012-10-08 09:30:00,36.43,36.48,36.43,36.44,177800.0,25.9324,25.9679,25.9324,25.9395,177800.0
2012-10-08 09:35:00,36.44,36.47,36.43,36.44,265900.0,25.9395,25.9608,25.9324,25.9395,265900.0
2012-10-08 09:40:00,36.43,36.43,36.38,36.4,8200.0,25.9324,25.9324,25.8968,25.911,8200.0
2012-10-08 09:45:00,36.4,36.42,36.39,36.41,21100.0,25.911,25.9252,25.9039,25.9181,21100.0
2012-10-08 09:50:00,36.4,36.41,36.39,36.39,39800.0,25.911,25.9181,25.9039,25.9039,39800.0
2012-10-08 09:55:00,36.39,36.41,36.38,36.38,34700.0,25.9039,25.9181,25.8968,25.8968,34700.0
2012-10-08 10:00:00,36.39,36.39,36.37,36.39,9900.0,25.9039,25.9039,25.8896,25.9039,9900.0
2012-10-08 10:05:00,36.38,36.4,36.37,36.4,19100.0,25.8968,25.911,25.8896,25.911,19100.0
2012-10-08 10:10:00,36.39,36.42,36.39,36.41,43000.0,25.9039,25.9252,25.9039,25.9181,43000.0
2012-10-08 10:15:00,36.41,36.41,36.38,36.38,16300.0,25.9181,25.9181,25.8968,25.8968,16300.0
2012-10-08 10:20:00,36.38,36.39,36.37,36.38,28600.0,25.8968,25.9039,25.8896,25.8968,28600.0
2012-10-08 10:25:00,36.39,36.39,36.37,36.39,17300.0,25.9039,25.9039,25.8896,25.9039,17300.0
2012-10-08 10:30:00,36.39,36.41,36.38,36.4,19700.0,25.9039,25.9181,25.8968,25.911,19700.0
2012-10-08 10:35:00,36.41,36.41,36.39,36.41,28500.0,25.9181,25.9181,25.9039,25.9181,28500.0
2012-10-08 10:40:00,36.41,36.43,36.4,36.43,47100.0,25.9181,25.9324,25.911,25.9324,47100.0
2012-10-08 10:45:00,36.42,36.43,36.41,36.41,46100.0,25.9252,25.9324,25.9181,25.9181,46100.0
2012-10-08 10:50:00,36.42,36.44,36.41,36.41,35300.0,25.9252,25.9395,25.9181,25.9181,35300.0
2012-10-08 10:55:00,36.41,36.43,36.41,36.41,33400.0,25.9181,25.9324,25.9181,25.9181,33400.0
2012-10-08 11:00:00,36.42,36.43,36.41,36.42,30200.0,25.9252,25.9324,25.9181,25.9252,30200.0
2012-10-08 11:05:00,36.43,36.43,36.41,36.41,44600.0,25.9324,25.9324,25.9181,25.9181,44600.0
2012-10-08 11:10:00,36.41,36.43,36.4,36.41,68000.0,25.9181,25.9324,25.911,25.9181,68000.0
2012-10-08 11:15:00,36.41,36.42,36.39,36.39,69700.0,25.9181,25.9252,25.9039,25.9039,69700.0
2012-10-08 11:20:00,36.4,36.4,36.38,36.39,33500.0,25.911,25.911,25.8968,25.9039,33500.0
2012-10-08 11:25:00,36.39,36.41,36.38,36.4,19000.0,25.9039,25.9181,25.8968,25.911,19000.0
2012-10-08 11:30:00,36.4,36.41,36.39,36.39,18600.0,25.911,25.9181,25.9039,25.9039,18600.0
2012-10-08 11:35:00,36.4,36.4,36.39,36.39,8300.0,25.911,25.911,25.9039,25.9039,8300.0
2012-10-08 11:40:00,36.39,36.4,36.38,36.39,39300.0,25.9039,25.911,25.8968,25.9039,39300.0
2012-10-08 11:45:00,36.38,36.4,36.38,36.39,6600.0,25.8968,25.911,25.8968,25.9039,6600.0
2012-10-08 11:50:00,36.39,36.39,36.36,36.39,7900.0,25.9039,25.9039,25.8825,25.9039,7900.0
2012-10-08 11:55:00,36.39,36.39,36.37,36.39,6100.0,25.9039,25.9039,25.8896,25.9039,6100.0
2012-10-08 12:00:00,36.38,36.39,36.37,36.38,106600.0,25.8968,25.9039,25.8896,25.8968,106600.0
2012-10-08 12:05:00,36.38,36.41,36.38,36.4,16700.0,25.8968,25.9181,25.8968,25.911,16700.0
2012-10-08 12:10:00,36.4,36.41,36.39,36.39,24500.0,25.911,25.9181,25.9039,25.9039,24500.0
2012-10-08 12:15:00,36.4,36.41,36.39,36.4,5100.0,25.911,25.9181,25.9039,25.911,5100.0
2012-10-08 12:20:00,36.4,36.41,36.4,36.4,16600.0,25.911,25.9181,25.911,25.911,16600.0
2012-10-08 12:25:00,36.39,36.41,36.39,36.4,3500.0,25.9039,25.9181,25.9039,25.911,3500.0
2012-10-08 12:30:00,36.41,36.41,36.4,36.41,1200.0,25.9181,25.9181,25.911,25.9181,1200.0
2012-10-08 12:35:00,36.4,36.42,36.4,36.41,12700.0,25.911,25.9252,25.911,25.9181,12700.0
2012-10-08 12:40:00,36.41,36.43,36.41,36.43,60300.0,25.9181,25.9324,25.9181,25.9324,60300.0
2012-10-08 12:45:00,36.43,36.43,36.41,36.41,10100.0,25.9324,25.9324,25.9181,25.9181,10100.0
2012-10-08 12:50:00,36.42,36.42,36.4,36.41,7700.0,25.9252,25.9252,25.911,25.9181,7700.0
2012-10-08 12:55:00,36.42,36.43,36.42,36.43,7000.0,25.9252,25.9324,25.9252,25.9324,7000.0
2012-10-08 13:00:00,36.43,36.45,36.42,36.43,23500.0,25.9324,25.9466,25.9252,25.9324,23500.0
2012-10-08 13:05:00,36.44,36.44,36.42,36.43,5000.0,25.9395,25.9395,25.9252,25.9324,5000.0
2012-10-08 13:10:00,36.44,36.45,36.44,36.44,5000.0,25.9395,25.9466,25.9395,25.9395,5000.0
2012-10-08 13:15:00,36.44,36.45,36.44,36.44,300.0,25.9395,25.9466,25.9395,25.9395,300.0
2012-10-08 13:20:00,36.45,36.45,36.43,36.43,11300.0,25.9466,25.9466,25.9324,25.9324,11300.0
2012-10-08 13:25:00,36.43,36.44,36.43,36.44,3000.0,25.9324,25.9395,25.9324,25.9395,3000.0
2012-10-08 13:30:00,36.43,36.44,36.43,36.44,10400.0,25.9324,25.9395,25.9324,25.9395,10400.0
2012-10-08 13:35:00,36.45,36.45,36.43,36.43,23000.0,25.9466,25.9466,25.9324,25.9324,23000.0
2012-10-08 13:40:00,36.44,36.44,36.44,36.44,9600.0,25.9395,25.9395,25.9395,25.9395,9600.0
2012-10-08 13:45:00,36.43,36.44,36.42,36.43,15200.0,25.9324,25.9395,25.9252,25.9324,15200.0
2012-10-08 13:50:00,36.43,36.44,36.43,36.43,4100.0,25.9324,25.9395,25.9324,25.9324,4100.0
2012-10-08 13:55:00,36.44,36.44,36.42,36.44,16000.0,25.9395,25.9395,25.9252,25.9395,16000.0
2012-10-08 14:00:00,36.43,36.45,36.43,36.45,15300.0,25.9324,25.9466,25.9324,25.9466,15300.0
2012-10-08 14:05:00,36.45,36.45,36.43,36.44,15400.0,25.9466,25.9466,25.9324,25.9395,15400.0
2012-10-08 14:10:00,36.44,36.44,36.43,36.44,16800.0,25.9395,25.9395,25.9324,25.9395,16800.0
2012-10-08 14:15:00,36.43,36.45,36.43,36.45,8800.0,25.9324,25.9466,25.9324,25.9466,8800.0
2012-10-08 14:20:00,36.45,36.45,36.43,36.44,17900.0,25.9466,25.9466,25.9324,25.9395,17900.0
2012-10-08 14:25:00,36.44,36.44,36.43,36.44,7700.0,25.9395,25.9395,25.9324,25.9395,7700.0
2012-10-08 14:30:00,36.44,36.44,36.42,36.43,25800.0,25.9395,25.9395,25.9252,25.9324,25800.0
2012-10-08 14:35:00,36.42,36.44,36.42,36.44,18600.0,25.9252,25.9395,25.9252,25.9395,18600.0
2012-10-08 14:40:00,36.43,36.44,36.42,36.43,17500.0,25.9324,25.9395,25.9252,25.9324,17500.0
2012-10-08 14:45:00,36.43,36.44,36.42,36.44,19500.0,25.9324,25.9395,25.9252,25.9395,19500.0
2012-10-08 14:50:00,36.44,36.44,36.42,36.43,9700.0,25.9395,25.9395,25.9252,25.9324,9700.0
2012-10-08 14:55:00,36.43,36.43,36.42,36.43,9000.0,25.9324,25.9324,25.9252,25.9324,9000.0
2012-10-08 15:00:00,36.43,36.45,36.43,36.45,91000.0,25.9324,25.9466,25.9324,25.9466,91000.0
2012-10-08 15:05:00,36.45,36.45,36.42,36.43,39700.0,25.9466,25.9466,25.9252,25.9324,39700.0
2012-10-08 15:10:00,36.43,36.43,36.41,36.42,20700.0,25.9324,25.9324,25.9181,25.9252,20700.0
2012-10-08 15:15:00,36.42,36.44,36.41,36.41,87000.0,25.9252,25.9395,25.9181,25.9181,87000.0
2012-10-08 15:20:00,36.41,36.43,36.41,36.41,105500.0,25.9181,25.9324,25.9181,25.9181,105500.0
2012-10-08 15:25:00,36.41,36.42,36.4,36.41,92900.0,25.9181,25.9252,25.911,25.9181,92900.0
2012-10-08 15:30:00,36.42,36.43,36.41,36.42,44900.0,25.9252,25.9324,25.9181,25.9252,44900.0
2012-10-08 15:35:00,36.41,36.42,36.4,36.41,38400.0,25.9181,25.9252,25.911,25.9181,38400.0
2012-10-08 15:40:00,36.41,36.41,36.39,36.4,100800.0,25.9181,25.9181,25.9039,25.911,100800.0
2012-10-08 15:45:00,36.4,36.41,36.38,36.41,82000.0,25.911,25.9181,25.8968,25.9181,82000.0
2012-10-08 15:50:00,36.41,36.41,36.39,36.41,69000.0,25.9181,25.9181,25.9039,25.9181,69000.0
2012-10-08 15:55:00,36.41,36.41,36.39,36.39,275600.0,25.9181,25.9181,25.9039,25.9039,275600.0
2012-10-09 09:30:00,36.3,36.36,36.3,36.33,95600.0,25.8398,25.8825,25.8398,25.8612,95600.0
2012-10-09 09:35:00,36.33,36.37,36.33,36.37,12900.0,25.8612,25.8896,25.8612,25.8896,12900.0
2012-10-09 09:40:00,36.38,36.4,36.37,36.39,38400.0,25.8968,25.911,25.8896,25.9039,38400.0
2012-10-09 09:45:00,36.39,36.4,36.34,36.35,28900.0,25.9039,25.911,25.8683,25.8754,28900.0
2012-10-09 09:50:00,36.35,36.38,36.35,36.36,11400.0,25.8754,25.8968,25.8754,25.8825,11400.0
2012-10-09 09:55:00,36.37,36.38,36.36,36.36,81400.0,25.8896,25.8968,25.8825,25.8825,81400.0
2012-10-09 10:00:00,36.36,36.39,36.35,36.37,89500.0,25.8825,25.9039,25.8754,25.8896,89500.0
2012-10-09 10:05:00,36.36,36.38,36.34,36.37,340100.0,25.8825,25.8968,25.8683,25.8896,340100.0
2012-10-09 10:10:00,36.37,36.38,36.36,36.38,55700.0,25.8896,25.8968,25.8825,25.8968,55700.0
2012-10-09 10:15:00,36.38,36.41,36.37,36.39,57500.0,25.8968,25.9181,25.8896,25.9039,57500.0
2012-10-09 10:20:00,36.39,36.41,36.38,36.41,81000.0,25.9039,25.9181,25.8968,25.9181,81000.0
2012-10-09 10:25:00,36.41,36.42,36.39,36.39,46500.0,25.9181,25.9252,25.9039,25.9039,46500.0
2012-10-09 10:30:00,36.39,36.4,36.38,36.38,79300.0,25.9039,25.911,25.8968,25.8968,79300.0
2012-10-09 10:35:00,36.39,36.39,36.34,36.35,136900.0,25.9039,25.9039,25.8683,25.8754,136900.0
2012-10-09 10:40:00,36.35,36.36,36.33,36.35,68700.0,25.8754,25.8825,25.8612,25.8754,68700.0
2012-10-09 10:45:00,36.35,36.37,36.3,36.3,95900.0,25.8754,25.8896,25.8398,25.8398,95900.0
2012-10-09 10:50:00,36.3,36.31,36.28,36.28,86200.0,25.8398,25.8469,25.8256,25.8256,86200.0
2012-10-09 10:55:00,36.29,36.29,36.21,36.25,153300.0,25.8327,25.8327,25.7758,25.8042,153300.0
2012-10-09 11:00:00,36.25,36.26,36.2,36.23,89300.0,25.8042,25.8113,25.7686,25.79,89300.0
2012-10-09 11:05:00,36.24,36.27,36.24,36.26,389300.0,25.7971,25.8185,25.7971,25.8113,389300.0
2012-10-09 11:10:00,36.25,36.26,36.24,36.26,30000.0,25.8042,25.8113,25.7971,25.8113,30000.0
2012-10-09 11:15:00,36.26,36.26,36.22,36.22,59300.0,25.8113,25.8113,25.7829,25.7829,59300.0
2012-10-09 11:20:00,36.23,36.24,36.21,36.23,40400.0,25.79,25.7971,25.7758,25.79,40400.0
2012-10-09 11:25:00,36.23,36.24,36.2,36.2,13800.0,25.79,25.7971,25.7686,25.7686,13800.0
2012-10-09 11:30:00,36.2,36.23,36.19,36.23,125700.0,25.7686,25.79,25.7615,25.79,125700.0
2012-10-09 11:35:00,36.22,36.24,36.21,36.21,14100.0,25.7829,25.7971,25.7758,25.7758,14100.0
2012-10-09 11:40:00,36.21,36.22,36.2,36.21,8400.0,25.7758,25.7829,25.7686,25.7758,8400.0
2012-10-09 11:45:00,36.21,36.21,36.18,36.2,121000.0,25.7758,25.7758,25.7544,25.7686,121000.0
2012-10-09 11:50:00,36.2,36.21,36.2,36.2,39100.0,25.7686,25.7758,25.7686,25.7686,39100.0
2012-10-09 11:55:00,36.2,36.21,36.19,36.19,30700.0,25.7686,25.7758,25.7615,25.7615,30700.0
2012-10-09 12:00:00,36.2,36.22,36.2,36.21,5600.0,25.7686,25.7829,25.7686,25.7758,5600.0
2012-10-09 12:05:00,36.21,36.22,36.2,36.21,12400.0,25.7758,25.7829,25.7686,25.7758,12400.0
2012-10-09 12:10:00,36.21,36.22,36.2,36.22,25300.0,25.7758,25.7829,25.7686,25.7829,25300.0
2012-10-09 12:15:00,36.22,36.22,36.18,36.18,18900.0,25.7829,25.7829,25.7544,25.7544,18900.0
2012-10-09 12:20:00,36.19,36.19,36.16,36.16,47100.0,25.7615,25.7615,25.7402,25.7402,47100.0
2012-10-09 12:25:00,36.16,36.18,36.16,36.18,27900.0,25.7402,25.7544,25.7402,25.7544,27900.0
2012-10-09 12:30:00,36.17,36.19,36.15,36.15,29700.0,25.7473,25.7615,25.733,25.733,29700.0
2012-10-09 12:35:00,36.15,36.16,36.15,36.15,32400.0,25.733,25.7402,25.733,25.733,32400.0
2012-10-09 12:40:00,36.16,36.17,36.15,36.17,17500.0,25.7402,25.7473,25.733,25.7473,17500.0
2012-10-09 12:45:00,36.17,36.17,36.15,36.16,97400.0,25.7473,25.7473,25.733,25.7402,97400.0
2012-10-09 12:50:00,36.16,36.16,36.14,36.15,209700.0,25.7402,25.7402,25.7259,25.733,209700.0
2012-10-09 12:55:00,36.16,36.16,36.14,36.15,111800.0,25.7402,25.7402,25.7259,25.733,111800.0
2012-10-09 13:00:00,36.16,36.18,36.14,36.16,39800.0,25.7402,25.7544,25.7259,25.7402,39800.0
2012-10-09 13:05:00,36.16,36.16,36.14,36.14,13000.0,25.7402,25.7402,25.7259,25.7259,13000.0
2012-10-09 13:10:00,36.14,36.16,36.14,36.15,12100.0,25.7259,25.7402,25.7259,25.733,12100.0
2012-10-09 13:15:00,36.15,36.16,36.14,36.16,7500.0,25.733,25.7402,25.7259,25.7402,7500.0
2012-10-09 13:20:00,36.15,36.15,36.13,36.15,10800.0,25.733,25.733,25.7188,25.733,10800.0
2012-10-09 13:25:00,36.15,36.16,36.15,36.15,11100.0,25.733,25.7402,25.733,25.733,11100.0
2012-10-09 13:30:00,36.15,36.16,36.14,36.14,156100.0,25.733,25.7402,25.7259,25.7259,156100.0
2012-10-09 13:35:00,36.14,36.16,36.13,36.14,60300.0,25.7259,25.7402,25.7188,25.7259,60300.0
2012-10-09 13:40:00,36.14,36.15,36.14,36.14,13400.0,25.7259,25.733,25.7259,25.7259,13400.0
2012-10-09 13:45:00,36.15,36.15,36.13,36.13,10900.0,25.733,25.733,25.7188,25.7188,10900.0
2012-10-09 13:50:00,36.12,36.14,36.12,36.13,14800.0,25.7117,25.7259,25.7117,25.7188,14800.0
2012-10-09 13:55:00,36.13,36.13,36.11,36.12,6300.0,25.7188,25.7188,25.7046,25.7117,6300.0
2012-10-09 14:00:00,36.12,36.13,36.1,36.11,22500.0,25.7117,25.7188,25.6974,25.7046,22500.0
2012-10-09 14:05:00,36.12,36.12,36.11,36.12,8400.0,25.7117,25.7117,25.7046,25.7117,8400.0
2012-10-09 14:10:00,36.12,36.13,36.11,36.11,14100.0,25.7117,25.7188,25.7046,25.7046,14100.0
2012-10-09 14:15:00,36.11,36.12,36.1,36.12,166200.0,25.7046,25.7117,25.6974,25.7117,166200.0
2012-10-09 14:20:00,36.12,36.14,36.11,36.13,171700.0,25.7117,25.7259,25.7046,25.7188,171700.0
2012-10-09 14:25:00,36.13,36.14,36.12,36.12,23100.0,25.7188,25.7259,25.7117,25.7117,23100.0
2012-10-09 14:30:00,36.12,36.13,36.11,36.11,71700.0,25.7117,25.7188,25.7046,25.7046,71700.0
2012-10-09 14:35:00,36.12,36.13,36.11,36.11,33100.0,25.7117,25.7188,25.7046,25.7046,33100.0
2012-10-09 14:40:00,36.1,36.11,36.08,36.11,31300.0,25.6974,25.7046,25.6832,25.7046,31300.0
2012-10-09 14:45:00,36.12,36.13,36.1,36.12,210200.0,25.7117,25.7188,25.6974,25.7117,210200.0
2012-10-09 14:50:00,36.12,36.14,36.12,36.13,7200.0,25.7117,25.7259,25.7117,25.7188,7200.0
2012-10-09 14:55:00,36.14,36.16,36.13,36.15,17200.0,25.7259,25.7402,25.7188,25.733,17200.0
2012-10-09 15:00:00,36.15,36.17,36.13,36.13,24800.0,25.733,25.7473,25.7188,25.7188,24800.0
2012-10-09 15:05:00,36.13,36.14,36.12,36.14,16500.0,25.7188,25.7259,25.7117,25.7259,16500.0
2012-10-09 15:10:00,36.13,36.13,36.09,36.1,32200.0,25.7188,25.7188,25.6903,25.6974,32200.0
2012-10-09 15:15:00,36.1,36.12,36.08,36.09,174300.0,25.6974,25.7117,25.6832,25.6903,174300.0
2012-10-09 15:20:00,36.09,36.1,36.08,36.09,32800.0,25.6903,25.6974,25.6832,25.6903,32800.0
2012-10-09 15:25:00,36.1,36.11,36.09,36.09,45900.0,25.6974,25.7046,25.6903,25.6903,45900.0
2012-10-09 15:30:00,36.1,36.12,36.09,36.1,129400.0,25.6974,25.7117,25.6903,25.6974,129400.0
2012-10-09 15:35:00,36.11,36.13,36.09,36.09,140500.0,25.7046,25.7188,25.6903,25.6903,140500.0
2012-10-09 15:40:00,36.09,36.13,36.09,36.11,269100.0,25.6903,25.7188,25.6903,25.7046,269100.0
2012-10-09 15:45:00,36.1,36.12,36.09,36.09,399800.0,25.6974,25.7117,25.6903,25.6903,399800.0
2012-10-09 15:50:00,36.09,36.1,36.06,36.06,217500.0,25.6903,25.6974,25.669,25.669,217500.0
2012-10-09 15:55:00,36.06,36.07,36.04,36.06,680400.0,25.669,25.6761,25.6547,25.669,680400.0
2012-10-10 09:30:00,36.11,36.23,36.08,36.22,46100.0,25.7046,25.79,25.6832,25.7829,46100.0
2012-10-10 09:35:00,36.23,36.23,36.17,36.18,76300.0,25.79,25.79,25.7473,25.7544,76300.0
2012-10-10 09:40:00,36.19,36.21,36.16,36.19,63200.0,25.7615,25.7758,25.7402,25.7615,63200.0
2012-10-10 09:45:00,36.18,36.18,36.1,36.1,136200.0,25.7544,25.7544,25.6974,25.6974,136200.0
2012-10-10 09:50:00,36.1,36.12,36.09,36.1,42600.0,25.6974,25.7117,25.6903,25.6974,42600.0
2012-10-10 09:55:00,36.1,36.15,36.1,36.15,44800.0,25.6974,25.733,25.6974,25.733,44800.0
2012-10-10 10:00:00,36.15,36.16,36.12,36.14,49900.0,25.733,25.7402,25.7117,25.7259,49900.0
2012-10-10 10:05:00,36.15,36.16,36.13,36.14,122300.0,25.733,25.7402,25.7188,25.7259,122300.0
2012-10-10 10:10:00,36.15,36.17,36.14,36.15,140500.0,25.733,25.7473,25.7259,25.733,140500.0
2012-10-10 10:15:00,36.15,36.19,36.15,36.17,253400.0,25.733,25.7615,25.733,25.7473,253400.0
2012-10-10 10:20:00,36.16,36.19,36.16,36.17,69600.0,25.7402,25.7615,25.7402,25.7473,69600.0
2012-10-10 10:25:00,36.16,36.19,36.15,36.17,47500.0,25.7402,25.7615,25.733,25.7473,47500.0
2012-10-10 10:30:00,36.18,36.18,36.16,36.16,298600.0,25.7544,25.7544,25.7402,25.7402,298600.0
2012-10-10 10:35:00,36.17,36.18,36.15,36.18,49800.0,25.7473,25.7544,25.733,25.7544,49800.0
2012-10-10 10:40:00,36.18,36.19,36.17,36.17,49500.0,25.7544,25.7615,25.7473,25.7473,49500.0
2012-10-10 10:45:00,36.17,36.18,36.16,36.16,63300.0,25.7473,25.7544,25.7402,25.7402,63300.0
2012-10-10 10:50:00,36.17,36.2,36.16,36.2,40600.0,25.7473,25.7686,25.7402,25.7686,40600.0
2012-10-10 10:55:00,36.2,36.22,36.19,36.19,49800.0,25.7686,25.7829,25.7615,25.7615,49800.0
2012-10-10 11:00:00,36.19,36.19,36.17,36.19,122500.0,25.7615,25.7615,25.7473,25.7615,122500.0
2012-10-10 11:05:00,36.18,36.2,36.18,36.2,35800.0,25.7544,25.7686,25.7544,25.7686,35800.0
2012-10-10 11:10:00,36.2,36.2,36.17,36.18,32500.0,25.7686,25.7686,25.7473,25.7544,32500.0
2012-10-10 11:15:00,36.18,36.19,36.16,36.17,40000.0,25.7544,25.7615,25.7402,25.7473,40000.0
2012-10-10 11:20:00,36.17,36.18,36.16,36.17,22500.0,25.7473,25.7544,25.7402,25.7473,22500.0
2012-10-10 11:25:00,36.17,36.17,36.16,36.17,28500.0,25.7473,25.7473,25.7402,25.7473,28500.0
2012-10-10 11:30:00,36.16,36.16,36.13,36.13,22300.0,25.7402,25.7402,25.7188,25.7188,22300.0
2012-10-10 11:35:00,36.13,36.14,36.11,36.12,46800.0,25.7188,25.7259,25.7046,25.7117,46800.0
2012-10-10 11:40:00,36.12,36.14,36.11,36.14,151100.0,25.7117,25.7259,25.7046,25.7259,151100.0
2012-10-10 11:45:00,36.14,36.16,36.13,36.15,73700.0,25.7259,25.7402,25.7188,25.733,73700.0
2012-10-10 11:50:00,36.15,36.15,36.09,36.11,42300.0,25.733,25.733,25.6903,25.7046,42300.0
2012-10-10 11:55:00,36.11,36.13,36.11,36.13,36600.0,25.7046,25.7188,25.7046,25.7188,36600.0
2012-10-10 12:00:00,36.12,36.15,36.12,36.14,37800.0,25.7117,25.733,25.7117,25.7259,37800.0
2012-10-10 12:05:00,36.15,36.15,36.13,36.14,20200.0,25.733,25.733,25.7188,25.7259,20200.0
2012-10-10 12:10:00,36.14,36.16,36.14,36.15,18400.0,25.7259,25.7402,25.7259,25.733,18400.0
2012-10-10 12:15:00,36.15,36.16,36.12,36.13,27800.0,25.733,25.7402,25.7117,25.7188,27800.0
2012-10-10 12:20:00,36.13,36.14,36.11,36.14,10400.0,25.7188,25.7259,25.7046,25.7259,10400.0
2012-10-10 12:25:00,36.14,36.14,36.12,36.12,44600.0,25.7259,25.7259,25.7117,25.7117,44600.0
2012-10-10 12:30:00,36.11,36.12,36.1,36.1,94500.0,25.7046,25.7117,25.6974,25.6974,94500.0
2012-10-10 12:35:00,36.1,36.1,36.06,36.08,60500.0,25.6974,25.6974,25.669,25.6832,60500.0
2012-10-10 12:40:00,36.07,36.09,36.06,36.09,7900.0,25.6761,25.6903,25.669,25.6903,7900.0
2012-10-10 12:45:00,36.08,36.09,36.05,36.06,7300.0,25.6832,25.6903,25.6619,25.669,7300.0
2012-10-10 12:50:00,36.07,36.08,36.04,36.06,177900.0,25.6761,25.6832,25.6547,25.669,177900.0
2012-10-10 12:55:00,36.06,36.07,36.03,36.03,11400.0,25.669,25.6761,25.6476,25.6476,11400.0
2012-10-10 13:00:00,36.03,36.04,36.01,36.04,32700.0,25.6476,25.6547,25.6334,25.6547,32700.0
2012-10-10 13:05:00,36.03,36.04,36.02,36.04,26200.0,25.6476,25.6547,25.6405,25.6547,26200.0
2012-10-10 13:10:00,36.04,36.04,36.0,36.01,77700.0,25.6547,25.6547,25.6263,25.6334,77700.0
2012-10-10 13:15:00,36.02,36.04,36.02,36.03,90400.0,25.6405,25.6547,25.6405,25.6476,90400.0
2012-10-10 13:20:00,36.03,36.05,36.03,36.05,7800.0,25.6476,25.6619,25.6476,25.6619,7800.0
2012-10-10 13:25:00,36.05,36.06,36.04,36.04,63100.0,25.6619,25.669,25.6547,25.6547,63100.0
2012-10-10 13:30:00,36.04,36.05,36.03,36.05,12300.0,25.6547,25.6619,25.6476,25.6619,12300.0
2012-10-10 13:35:00,36.05,36.05,36.03,36.03,5300.0,25.6619,25.6619,25.6476,25.6476,5300.0
2012-10-10 13:40:00,36.04,36.04,36.0,36.0,47900.0,25.6547,25.6547,25.6263,25.6263,47900.0
2012-10-10 13:45:00,36.0,36.01,35.97,36.0,68800.0,25.6263,25.6334,25.6049,25.6263,68800.0
2012-10-10 13:50:00,36.01,36.01,35.98,36.0,9700.0,25.6334,25.6334,25.612,25.6263,9700.0
2012-10-10 13:55:00,35.99,36.0,35.96,35.97,8700.0,25.6191,25.6263,25.5978,25.6049,8700.0
2012-10-10 14:00:00,35.97,36.03,35.97,36.0,80700.0,25.6049,25.6476,25.6049,25.6263,80700.0
2012-10-10 14:05:00,36.01,36.02,36.0,36.01,23000.0,25.6334,25.6405,25.6263,25.6334,23000.0
2012-10-10 14:10:00,36.02,36.02,35.98,35.99,22300.0,25.6405,25.6405,25.612,25.6191,22300.0
2012-10-10 14:15:00,35.99,36.01,35.99,35.99,15000.0,25.6191,25.6334,25.6191,25.6191,15000.0
2012-10-10 14:20:00,35.99,36.0,35.98,35.98,54000.0,25.6191,25.6263,25.612,25.612,54000.0
2012-10-10 14:25:00,35.99,36.0,35.99,35.99,26800.0,25.6191,25.6263,25.6191,25.6191,26800.0
2012-10-10 14:30:00,35.98,35.99,35.98,35.98,94000.0,25.612,25.6191,25.612,25.612,94000.0
2012-10-10 14:35:00,35.99,35.99,35.96,35.96,25800.0,25.6191,25.6191,25.5978,25.5978,25800.0
2012-10-10 14:40:00,35.97,35.98,35.96,35.97,7700.0,25.6049,25.612,25.5978,25.6049,7700.0
2012-10-10 14:45:00,35.98,35.98,35.94,35.96,60400.0,25.612,25.612,25.5836,25.5978,60400.0
2012-10-10 14:50:00,35.96,35.98,35.96,35.98,10100.0,25.5978,25.612,25.5978,25.612,10100.0
2012-10-10 14:55:00,35.98,35.98,35.97,35.98,33100.0,25.612,25.612,25.6049,25.612,33100.0
2012-10-10 15:00:00,35.98,35.98,35.96,35.98,85300.0,25.612,25.612,25.5978,25.612,85300.0
2012-10-10 15:05:00,35.97,35.97,35.92,35.96,48600.0,25.6049,25.6049,25.5693,25.5978,48600.0
2012-10-10 15:10:00,35.96,35.98,35.94,35.95,71100.0,25.5978,25.612,25.5836,25.5907,71100.0
2012-10-10 15:15:00,35.95,35.97,35.91,35.92,50100.0,25.5907,25.6049,25.5622,25.5693,50100.0
2012-10-10 15:20:00,35.92,35.92,35.89,35.92,56700.0,25.5693,25.5693,25.548,25.5693,56700.0
2012-10-10 15:25:00,35.91,35.95,35.91,35.94,34300.0,25.5622,25.5907,25.5622,25.5836,34300.0
2012-10-10 15:30:00,35.94,35.94,35.91,35.93,27400.0,25.5836,25.5836,25.5622,25.5764,27400.0
2012-10-10 15:35:00,35.93,35.93,35.91,35.93,51000.0,25.5764,25.5764,25.5622,25.5764,51000.0
2012-10-10 15:40:00,35.93,35.95,35.92,35.93,48400.0,25.5764,25.5907,25.5693,25.5764,48400.0
2012-10-10 15:45:00,35.93,35.93,35.91,35.93,82600.0,25.5764,25.5764,25.5622,25.5764,82600.0
2012-10-10 15:50:00,35.92,35.93,35.87,35.9,130700.0,25.5693,25.5764,25.5337,25.5551,130700.0
2012-10-10 15:55:00,35.89,35.92,35.88,35.92,244100.0,25.548,25.5693,25.5408,25.5693,244100.0
2012-10-11 09:30:00,36.08,36.1,35.98,35.98,164800.0,25.6832,25.6974,25.612,25.612,164800.0
2012-10-11 09:35:00,35.98,36.0,35.97,35.98,40600.0,25.612,25.6263,25.6049,25.612,40600.0
2012-10-11 09:40:00,35.99,36.02,35.98,35.99,45100.0,25.6191,25.6405,25.612,25.6191,45100.0
2012-10-11 09:45:00,35.99,36.0,35.97,35.98,24300.0,25.6191,25.6263,25.6049,25.612,24300.0
2012-10-11 09:50:00,35.98,35.99,35.96,35.98,78700.0,25.612,25.6191,25.5978,25.612,78700.0
2012-10-11 09:55:00,35.98,36.0,35.97,35.97,82000.0,25.612,25.6263,25.6049,25.6049,82000.0
2012-10-11 10:00:00,35.96,36.0,35.95,35.96,71200.0,25.5978,25.6263,25.5907,25.5978,71200.0
2012-10-11 10:05:00,35.96,35.98,35.96,35.96,42400.0,25.5978,25.612,25.5978,25.5978,42400.0
2012-10-11 10:10:00,35.96,35.97,35.94,35.97,35800.0,25.5978,25.6049,25.5836,25.6049,35800.0
2012-10-11 10:15:00,35.97,36.0,35.96,35.96,53500.0,25.6049,25.6263,25.5978,25.5978,53500.0
2012-10-11 10:20:00,35.96,35.97,35.95,35.95,17900.0,25.5978,25.6049,25.5907,25.5907,17900.0
2012-10-11 10:25:00,35.95,35.95,35.91,35.92,136500.0,25.5907,25.5907,25.5622,25.5693,136500.0
2012-10-11 10:30:00,35.93,35.93,35.91,35.91,30100.0,25.5764,25.5764,25.5622,25.5622,30100.0
2012-10-11 10:35:00,35.91,35.92,35.88,35.88,250100.0,25.5622,25.5693,25.5408,25.5408,250100.0
2012-10-11 10:40:00,35.89,35.94,35.89,35.93,68000.0,25.548,25.5836,25.548,25.5764,68000.0
2012-10-11 10:45:00,35.93,35.94,35.92,35.93,140500.0,25.5764,25.5836,25.5693,25.5764,140500.0
2012-10-11 10:50:00,35.93,35.95,35.93,35.94,38100.0,25.5764,25.5907,25.5764,25.5836,38100.0
2012-10-11 10:55:00,35.94,35.95,35.93,35.95,32400.0,25.5836,25.5907,25.5764,25.5907,32400.0
2012-10-11 11:00:00,35.94,36.0,35.94,35.99,152800.0,25.5836,25.6263,25.5836,25.6191,152800.0
2012-10-11 11:05:00,35.99,35.99,35.97,35.98,33900.0,25.6191,25.6191,25.6049,25.612,33900.0
2012-10-11 11:10:00,35.98,35.98,35.96,35.96,16300.0,25.612,25.612,25.5978,25.5978,16300.0
2012-10-11 11:15:00,35.96,35.96,35.9,35.91,40200.0,25.5978,25.5978,25.5551,25.5622,40200.0
2012-10-11 11:20:00,35.91,35.93,35.9,35.93,139700.0,25.5622,25.5764,25.5551,25.5764,139700.0
2012-10-11 11:25:00,35.92,35.93,35.91,35.93,38300.0,25.5693,25.5764,25.5622,25.5764,38300.0
2012-10-11 11:30:00,35.93,35.94,35.93,35.93,40900.0,25.5764,25.5836,25.5764,25.5764,40900.0
2012-10-11 11:35:00,35.93,35.94,35.93,35.94,10000.0,25.5764,25.5836,25.5764,25.5836,10000.0
2012-10-11 11:40:00,35.94,35.94,35.91,35.93,180800.0,25.5836,25.5836,25.5622,25.5764,180800.0
2012-10-11 11:45:00,35.92,35.93,35.92,35.93,23700.0,25.5693,25.5764,25.5693,25.5764,23700.0
2012-10-11 11:50:00,35.93,35.93,35.89,35.9,59000.0,25.5764,25.5764,25.548,25.5551,59000.0
2012-10-11 11:55:00,35.9,35.92,35.9,35.92,67000.0,25.5551,25.5693,25.5551,25.5693,67000.0
2012-10-11 12:00:00,35.92,35.92,35.9,35.91,17100.0,25.5693,25.5693,25.5551,25.5622,17100.0
2012-10-11 12:05:00,35.91,35.91,35.89,35.89,46100.0,25.5622,25.5622,25.548,25.548,46100.0
2012-10-11 12:10:00,35.89,35.9,35.88,35.89,125000.0,25.548,25.5551,25.5408,25.548,125000.0
2012-10-11 12:15:00,35.9,35.91,35.89,35.89,17000.0,25.5551,25.5622,25.548,25.548,17000.0
2012-10-11 12:20:00,35.89,35.89,35.88,35.88,10500.0,25.548,25.548,25.5408,25.5408,10500.0
2012-10-11 12:25:00,35.88,35.89,35.88,35.89,50100.0,25.5408,25.548,25.5408,25.548,50100.0
2012-10-11 12:30:00,35.89,35.9,35.88,35.89,114100.0,25.548,25.5551,25.5408,25.548,114100.0
2012-10-11 12:35:00,35.89,35.9,35.88,35.9,40200.0,25.548,25.5551,25.5408,25.5551,40200.0
2012-10-11 12:40:00,35.9,35.9,35.89,35.89,8900.0,25.5551,25.5551,25.548,25.548,8900.0
2012-10-11 12:45:00,35.88,35.92,35.88,35.92,48400.0,25.5408,25.5693,25.5408,25.5693,48400.0
2012-10-11 12:50:00,35.92,35.94,35.91,35.94,34700.0,25.5693,25.5836,25.5622,25.5836,34700.0
2012-10-11 12:55:00,35.94,35.95,35.92,35.93,107500.0,25.5836,25.5907,25.5693,25.5764,107500.0
2012-10-11 13:00:00,35.92,35.94,35.91,35.93,18700.0,25.5693,25.5836,25.5622,25.5764,18700.0
2012-10-11 13:05:00,35.94,35.94,35.93,35.94,13700.0,25.5836,25.5836,25.5764,25.5836,13700.0
2012-10-11 13:10:00,35.94,35.94,35.92,35.93,4500.0,25.5836,25.5836,25.5693,25.5764,4500.0
2012-10-11 13:15:00,35.93,35.94,35.92,35.94,39400.0,25.5764,25.5836,25.5693,25.5836,39400.0
2012-10-11 13:20:00,35.93,35.94,35.91,35.91,11200.0,25.5764,25.5836,25.5622,25.5622,11200.0
2012-10-11 13:25:00,35.91,35.93,35.91,35.93,128200.0,25.5622,25.5764,25.5622,25.5764,128200.0
2012-10-11 13:30:00,35.93,35.93,35.9,35.9,82500.0,25.5764,25.5764,25.5551,25.5551,82500.0
2012-10-11 13:35:00,35.9,35.91,35.9,35.91,79300.0,25.5551,25.5622,25.5551,25.5622,79300.0
2012-10-11 13:40:00,35.91,35.91,35.9,35.9,107700.0,25.5622,25.5622,25.5551,25.5551,107700.0
2012-10-11 13:45:00,35.9,35.9,35.88,35.88,8200.0,25.5551,25.5551,25.5408,25.5408,8200.0
2012-10-11 13:50:00,35.88,35.88,35.86,35.88,76300.0,25.5408,25.5408,25.5266,25.5408,76300.0
2012-10-11 13:55:00,35.88,35.9,35.88,35.89,38700.0,25.5408,25.5551,25.5408,25.548,38700.0
2012-10-11 14:00:00,35.9,35.91,35.89,35.9,13300.0,25.5551,25.5622,25.548,25.5551,13300.0
2012-10-11 14:05:00,35.9,35.9,35.88,35.88,14400.0,25.5551,25.5551,25.5408,25.5408,14400.0
2012-10-11 14:10:00,35.88,35.92,35.88,35.91,39400.0,25.5408,25.5693,25.5408,25.5622,39400.0
2012-10-11 14:15:00,35.91,35.92,35.9,35.92,12600.0,25.5622,25.5693,25.5551,25.5693,12600.0
2012-10-11 14:20:00,35.91,35.91,35.89,35.91,34100.0,25.5622,25.5622,25.548,25.5622,34100.0
2012-10-11 14:25:00,35.91,35.94,35.91,35.92,77200.0,25.5622,25.5836,25.5622,25.5693,77200.0
2012-10-11 14:30:00,35.92,35.92,35.9,35.91,26400.0,25.5693,25.5693,25.5551,25.5622,26400.0
2012-10-11 14:35:00,35.91,35.92,35.89,35.9,27900.0,25.5622,25.5693,25.548,25.5551,27900.0
2012-10-11 14:40:00,35.9,35.91,35.88,35.89,25000.0,25.5551,25.5622,25.5408,25.548,25000.0
2012-10-11 14:45:00,35.89,35.89,35.87,35.87,11500.0,25.548,25.548,25.5337,25.5337,11500.0
2012-10-11 14:50:00,35.88,35.91,35.88,35.88,35200.0,25.5408,25.5622,25.5408,25.5408,35200.0
2012-10-11 14:55:00,35.89,35.9,35.88,35.88,42100.0,25.548,25.5551,25.5408,25.5408,42100.0
2012-10-11 15:00:00,35.89,35.92,35.89,35.91,38100.0,25.548,25.5693,25.548,25.5622,38100.0
2012-10-11 15:05:00,35.91,35.91,35.87,35.87,48900.0,25.5622,25.5622,25.5337,25.5337,48900.0
2012-10-11 15:10:00,35.88,35.92,35.88,35.91,80700.0,25.5408,25.5693,25.5408,25.5622,80700.0
2012-10-11 15:15:00,35.91,35.91,35.89,35.9,115000.0,25.5622,25.5622,25.548,25.5551,115000.0
2012-10-11 15:20:00,35.9,35.91,35.89,35.9,45000.0,25.5551,25.5622,25.548,25.5551,45000.0
2012-10-11 15:25:00,35.91,35.93,35.9,35.92,14300.0,25.5622,25.5764,25.5551,25.5693,14300.0
2012-10-11 15:30:00,35.92,35.93,35.9,35.9,54900.0,25.5693,25.5764,25.5551,25.5551,54900.0
2012-10-11 15:35:00,35.91,35.91,35.87,35.87,122200.0,25.5622,25.5622,25.5337,25.5337,122200.0
2012-10-11 15:40:00,35.87,35.88,35.86,35.86,22800.0,25.5337,25.5408,25.5266,25.5266,22800.0
2012-10-11 15:45:00,35.86,35.87,35.83,35.84,86800.0,25.5266,25.5337,25.5053,25.5124,86800.0
2012-10-11 15:50:00,35.85,35.86,35.85,35.86,86400.0,25.5195,25.5266,25.5195,25.5266,86400.0
2012-10-11 15:55:00,35.85,35.86,35.81,35.81,183400.0,25.5195,25.5266,25.491,25.491,183400.0
2012-10-12 09:30:00,35.93,36.01,35.89,35.99,81700.0,25.5764,25.6334,25.548,25.6191,81700.0
2012-10-12 09:35:00,36.01,36.01,35.92,35.95,65000.0,25.6334,25.6334,25.5693,25.5907,65000.0
2012-10-12 09:40:00,35.95,35.99,35.95,35.98,149200.0,25.5907,25.6191,25.5907,25.612,149200.0
2012-10-12 09:45:00,35.98,36.01,35.97,35.98,69600.0,25.612,25.6334,25.6049,25.612,69600.0
2012-10-12 09:50:00,35.98,35.98,35.95,35.98,47900.0,25.612,25.612,25.5907,25.612,47900.0
2012-10-12 09:55:00,35.97,36.04,35.97,36.0,167700.0,25.6049,25.6547,25.6049,25.6263,167700.0
2012-10-12 10:00:00,36.0,36.04,36.0,36.03,47500.0,25.6263,25.6547,25.6263,25.6476,47500.0
2012-10-12 10:05:00,36.03,36.05,36.02,36.03,140200.0,25.6476,25.6619,25.6405,25.6476,140200.0
2012-10-12 10:10:00,36.03,36.04,35.99,36.01,32100.0,25.6476,25.6547,25.6191,25.6334,32100.0
2012-10-12 10:15:00,36.0,36.0,35.97,35.97,18800.0,25.6263,25.6263,25.6049,25.6049,18800.0
2012-10-12 10:20:00,35.97,35.98,35.95,35.98,40000.0,25.6049,25.612,25.5907,25.612,40000.0
2012-10-12 10:25:00,35.98,35.98,35.93,35.94,37300.0,25.612,25.612,25.5764,25.5836,37300.0
2012-10-12 10:30:00,35.94,35.94,35.92,35.93,24300.0,25.5836,25.5836,25.5693,25.5764,24300.0
2012-10-12 10:35:00,35.93,35.94,35.92,35.93,7500.0,25.5764,25.5836,25.5693,25.5764,7500.0
2012-10-12 10:40:00,35.93,35.97,35.93,35.96,61300.0,25.5764,25.6049,25.5764,25.5978,61300.0
2012-10-12 10:45:00,35.97,35.97,35.94,35.94,29100.0,25.6049,25.6049,25.5836,25.5836,29100.0
2012-10-12 10:50:00,35.94,35.96,35.93,35.96,39900.0,25.5836,25.5978,25.5764,25.5978,39900.0
2012-10-12 10:55:00,35.96,35.96,35.94,35.94,77000.0,25.5978,25.5978,25.5836,25.5836,77000.0
2012-10-12 11:00:00,35.94,35.94,35.91,35.92,78600.0,25.5836,25.5836,25.5622,25.5693,78600.0
2012-10-12 11:05:00,35.93,35.95,35.92,35.95,72700.0,25.5764,25.5907,25.5693,25.5907,72700.0
2012-10-12 11:10:00,35.95,35.95,35.89,35.9,49100.0,25.5907,25.5907,25.548,25.5551,49100.0
2012-10-12 11:15:00,35.9,35.9,35.87,35.9,29700.0,25.5551,25.5551,25.5337,25.5551,29700.0
2012-10-12 11:20:00,35.9,35.91,35.88,35.88,25200.0,25.5551,25.5622,25.5408,25.5408,25200.0
2012-10-12 11:25:00,35.89,35.91,35.88,35.89,21700.0,25.548,25.5622,25.5408,25.548,21700.0
2012-10-12 11:30:00,35.88,35.89,35.83,35.85,122000.0,25.5408,25.548,25.5053,25.5195,122000.0
2012-10-12 11:35:00,35.84,35.86,35.84,35.85,25600.0,25.5124,25.5266,25.5124,25.5195,25600.0
2012-10-12 11:40:00,35.86,35.86,35.81,35.83,20100.0,25.5266,25.5266,25.491,25.5053,20100.0
2012-10-12 11:45:00,35.82,35.85,35.82,35.84,18000.0,25.4981,25.5195,25.4981,25.5124,18000.0
2012-10-12 11:50:00,35.83,35.83,35.81,35.83,20700.0,25.5053,25.5053,25.491,25.5053,20700.0
2012-10-12 11:55:00,35.83,35.84,35.82,35.83,14500.0,25.5053,25.5124,25.4981,25.5053,14500.0
2012-10-12 12:00:00,35.83,35.84,35.82,35.83,39500.0,25.5053,25.5124,25.4981,25.5053,39500.0
2012-10-12 12:05:00,35.84,35.85,35.83,35.84,50400.0,25.5124,25.5195,25.5053,25.5124,50400.0
2012-10-12 12:10:00,35.85,35.85,35.84,35.84,6500.0,25.5195,25.5195,25.5124,25.5124,6500.0
2012-10-12 12:15:00,35.84,35.85,35.84,35.84,16300.0,25.5124,25.5195,25.5124,25.5124,16300.0
2012-10-12 12:20:00,35.85,35.86,35.83,35.84,18400.0,25.5195,25.5266,25.5053,25.5124,18400.0
2012-10-12 12:25:00,35.84,35.85,35.83,35.84,26000.0,25.5124,25.5195,25.5053,25.5124,26000.0
2012-10-12 12:30:00,35.85,35.87,35.85,35.86,17400.0,25.5195,25.5337,25.5195,25.5266,17400.0
2012-10-12 12:35:00,35.86,35.87,35.84,35.85,41000.0,25.5266,25.5337,25.5124,25.5195,41000.0
2012-10-12 12:40:00,35.85,35.85,35.83,35.83,19000.0,25.5195,25.5195,25.5053,25.5053,19000.0
2012-10-12 12:45:00,35.83,35.83,35.81,35.82,15800.0,25.5053,25.5053,25.491,25.4981,15800.0
2012-10-12 12:50:00,35.82,35.83,35.82,35.83,5700.0,25.4981,25.5053,25.4981,25.5053,5700.0
2012-10-12 12:55:00,35.83,35.84,35.82,35.84,17300.0,25.5053,25.5124,25.4981,25.5124,17300.0
2012-10-12 13:00:00,35.84,35.86,35.84,35.86,38000.0,25.5124,25.5266,25.5124,25.5266,38000.0
2012-10-12 13:05:00,35.86,35.86,35.85,35.86,5100.0,25.5266,25.5266,25.5195,25.5266,5100.0
2012-10-12 13:10:00,35.85,35.86,35.83,35.84,27800.0,25.5195,25.5266,25.5053,25.5124,27800.0
2012-10-12 13:15:00,35.84,35.86,35.83,35.86,14800.0,25.5124,25.5266,25.5053,25.5266,14800.0
2012-10-12 13:20:00,35.86,35.87,35.85,35.85,22100.0,25.5266,25.5337,25.5195,25.5195,22100.0
2012-10-12 13:25:00,35.85,35.86,35.84,35.85,11900.0,25.5195,25.5266,25.5124,25.5195,11900.0
2012-10-12 13:30:00,35.84,35.86,35.84,35.84,16900.0,25.5124,25.5266,25.5124,25.5124,16900.0
2012-10-12 13:35:00,35.84,35.84,35.82,35.83,18700.0,25.5124,25.5124,25.4981,25.5053,18700.0
2012-10-12 13:40:00,35.84,35.84,35.81,35.81,4900.0,25.5124,25.5124,25.491,25.491,4900.0
2012-10-12 13:45:00,35.81,35.81,35.8,35.81,10900.0,25.491,25.491,25.4839,25.491,10900.0
2012-10-12 13:50:00,35.82,35.82,35.81,35.82,5100.0,25.4981,25.4981,25.491,25.4981,5100.0
2012-10-12 13:55:00,35.82,35.85,35.82,35.85,9000.0,25.4981,25.5195,25.4981,25.5195,9000.0
2012-10-12 14:00:00,35.84,35.85,35.84,35.85,27200.0,25.5124,25.5195,25.5124,25.5195,27200.0
2012-10-12 14:05:00,35.85,35.86,35.84,35.85,22600.0,25.5195,25.5266,25.5124,25.5195,22600.0
2012-10-12 14:10:00,35.84,35.85,35.84,35.85,1700.0,25.5124,25.5195,25.5124,25.5195,1700.0
2012-10-12 14:15:00,35.84,35.85,35.84,35.84,1900.0,25.5124,25.5195,25.5124,25.5124,1900.0
2012-10-12 14:20:00,35.84,35.86,35.84,35.85,11100.0,25.5124,25.5266,25.5124,25.5195,11100.0
2012-10-12 14:25:00,35.85,35.85,35.84,35.85,8200.0,25.5195,25.5195,25.5124,25.5195,8200.0
2012-10-12 14:30:00,35.84,35.86,35.84,35.84,5700.0,25.5124,25.5266,25.5124,25.5124,5700.0
2012-10-12 14:35:00,35.85,35.86,35.83,35.85,15600.0,25.5195,25.5266,25.5053,25.5195,15600.0
2012-10-12 14:40:00,35.86,35.86,35.83,35.84,5800.0,25.5266,25.5266,25.5053,25.5124,5800.0
2012-10-12 14:45:00,35.85,35.85,35.84,35.85,7300.0,25.5195,25.5195,25.5124,25.5195,7300.0
2012-10-12 14:50:00,35.85,35.88,35.85,35.86,12900.0,25.5195,25.5408,25.5195,25.5266,12900.0
2012-10-12 14:55:00,35.86,35.87,35.85,35.87,3900.0,25.5266,25.5337,25.5195,25.5337,3900.0
2012-10-12 15:00:00,35.87,35.87,35.85,35.85,17200.0,25.5337,25.5337,25.5195,25.5195,17200.0
2012-10-12 15:05:00,35.86,35.87,35.84,35.87,20900.0,25.5266,25.5337,25.5124,25.5337,20900.0
2012-10-12 15:10:00,35.88,35.88,35.87,35.88,14100.0,25.5408,25.5408,25.5337,25.5408,14100.0
2012-10-12 15:15:00,35.89,35.91,35.88,35.89,9300.0,25.548,25.5622,25.5408,25.548,9300.0
2012-10-12 15:20:00,35.89,35.91,35.89,35.89,22200.0,25.548,25.5622,25.548,25.548,22200.0
2012-10-12 15:25:00,35.89,35.91,35.89,35.9,12800.0,25.548,25.5622,25.548,25.5551,12800.0
2012-10-12 15:30:00,35.91,35.91,35.87,35.88,32100.0,25.5622,25.5622,25.5337,25.5408,32100.0
2012-10-12 15:35:00,35.88,35.88,35.86,35.87,26700.0,25.5408,25.5408,25.5266,25.5337,26700.0
2012-10-12 15:40:00,35.87,35.89,35.87,35.88,47200.0,25.5337,25.548,25.5337,25.5408,47200.0
2012-10-12 15:45:00,35.89,35.9,35.85,35.86,59200.0,25.548,25.5551,25.5195,25.5266,59200.0
2012-10-12 15:50:00,35.86,35.89,35.86,35.89,37400.0,25.5266,25.548,25.5266,25.548,37400.0
2012-10-12 15:55:00,35.88,35.89,35.86,35.87,421300.0,25.5408,25.548,25.5266,25.5337,421300.0
2012-10-15 09:30:00,35.93,35.94,35.89,35.9,157800.0,25.5764,25.5836,25.548,25.5551,157800.0
2012-10-15 09:35:00,35.9,35.91,35.88,35.91,34200.0,25.5551,25.5622,25.5408,25.5622,34200.0
2012-10-15 09:40:00,35.91,35.91,35.84,35.86,63900.0,25.5622,25.5622,25.5124,25.5266,63900.0
2012-10-15 09:45:00,35.87,35.9,35.87,35.9,36900.0,25.5337,25.5551,25.5337,25.5551,36900.0
2012-10-15 09:50:00,35.91,35.92,35.88,35.89,108300.0,25.5622,25.5693,25.5408,25.548,108300.0
2012-10-15 09:55:00,35.88,35.91,35.88,35.89,50000.0,25.5408,25.5622,25.5408,25.548,50000.0
2012-10-15 10:00:00,35.89,35.9,35.86,35.9,32900.0,25.548,25.5551,25.5266,25.5551,32900.0
2012-10-15 10:05:00,35.9,35.91,35.89,35.9,86200.0,25.5551,25.5622,25.548,25.5551,86200.0
2012-10-15 10:10:00,35.91,35.92,35.87,35.89,52900.0,25.5622,25.5693,25.5337,25.548,52900.0
2012-10-15 10:15:00,35.89,35.93,35.89,35.93,30300.0,25.548,25.5764,25.548,25.5764,30300.0
2012-10-15 10:20:00,35.93,35.95,35.93,35.94,40000.0,25.5764,25.5907,25.5764,25.5836,40000.0
2012-10-15 10:25:00,35.94,35.95,35.91,35.91,34800.0,25.5836,25.5907,25.5622,25.5622,34800.0
2012-10-15 10:30:00,35.92,35.95,35.91,35.95,39300.0,25.5693,25.5907,25.5622,25.5907,39300.0
2012-10-15 10:35:00,35.94,35.95,35.92,35.94,37700.0,25.5836,25.5907,25.5693,25.5836,37700.0
2012-10-15 10:40:00,35.94,35.97,35.94,35.97,28400.0,25.5836,25.6049,25.5836,25.6049,28400.0
2012-10-15 10:45:00,35.97,35.97,35.95,35.96,40900.0,25.6049,25.6049,25.5907,25.5978,40900.0
2012-10-15 10:50:00,35.96,35.97,35.95,35.95,75200.0,25.5978,25.6049,25.5907,25.5907,75200.0
2012-10-15 10:55:00,35.95,35.96,35.95,35.96,43200.0,25.5907,25.5978,25.5907,25.5978,43200.0
2012-10-15 11:00:00,35.96,35.97,35.95,35.96,20200.0,25.5978,25.6049,25.5907,25.5978,20200.0
2012-10-15 11:05:00,35.95,35.97,35.95,35.96,28300.0,25.5907,25.6049,25.5907,25.5978,28300.0
2012-10-15 11:10:00,35.96,35.97,35.96,35.96,10500.0,25.5978,25.6049,25.5978,25.5978,10500.0
2012-10-15 11:15:00,35.96,35.98,35.95,35.97,75400.0,25.5978,25.612,25.5907,25.6049,75400.0
2012-10-15 11:20:00,35.97,35.99,35.97,35.99,22200.0,25.6049,25.6191,25.6049,25.6191,22200.0
2012-10-15 11:25:00,35.98,36.0,35.98,35.98,39800.0,25.612,25.6263,25.612,25.612,39800.0
2012-10-15 11:30:00,35.99,36.0,35.98,35.99,26000.0,25.6191,25.6263,25.612,25.6191,26000.0
2012-10-15 11:35:00,36.0,36.04,36.0,36.03,51800.0,25.6263,25.6547,25.6263,25.6476,51800.0
2012-10-15 11:40:00,36.03,36.07,36.03,36.07,14100.0,25.6476,25.6761,25.6476,25.6761,14100.0
2012-10-15 11:45:00,36.06,36.07,36.05,36.06,22400.0,25.669,25.6761,25.6619,25.669,22400.0
2012-10-15 11:50:00,36.05,36.06,36.03,36.03,14800.0,25.6619,25.669,25.6476,25.6476,14800.0
2012-10-15 11:55:00,36.03,36.06,36.03,36.05,198600.0,25.6476,25.669,25.6476,25.6619,198600.0
2012-10-15 12:00:00,36.05,36.07,36.05,36.05,13900.0,25.6619,25.6761,25.6619,25.6619,13900.0
2012-10-15 12:05:00,36.06,36.06,36.04,36.05,31500.0,25.669,25.669,25.6547,25.6619,31500.0
2012-10-15 12:10:00,36.05,36.05,36.03,36.03,22700.0,25.6619,25.6619,25.6476,25.6476,22700.0
2012-10-15 12:15:00,36.03,36.04,36.02,36.02,25100.0,25.6476,25.6547,25.6405,25.6405,25100.0
2012-10-15 12:20:00,36.02,36.05,36.02,36.05,21600.0,25.6405,25.6619,25.6405,25.6619,21600.0
2012-10-15 12:25:00,36.04,36.07,36.03,36.06,28400.0,25.6547,25.6761,25.6476,25.669,28400.0
2012-10-15 12:30:00,36.07,36.07,36.05,36.06,4800.0,25.6761,25.6761,25.6619,25.669,4800.0
2012-10-15 12:35:00,36.06,36.09,36.05,36.09,105400.0,25.669,25.6903,25.6619,25.6903,105400.0
2012-10-15 12:40:00,36.1,36.11,36.09,36.1,17900.0,25.6974,25.7046,25.6903,25.6974,17900.0
2012-10-15 12:45:00,36.09,36.1,36.09,36.1,5200.0,25.6903,25.6974,25.6903,25.6974,5200.0
2012-10-15 12:50:00,36.1,36.1,36.07,36.08,61100.0,25.6974,25.6974,25.6761,25.6832,61100.0
2012-10-15 12:55:00,36.08,36.08,36.07,36.08,9300.0,25.6832,25.6832,25.6761,25.6832,9300.0
2012-10-15 13:00:00,36.08,36.1,36.08,36.1,169900.0,25.6832,25.6974,25.6832,25.6974,169900.0
2012-10-15 13:05:00,36.09,36.11,36.09,36.1,52700.0,25.6903,25.7046,25.6903,25.6974,52700.0
2012-10-15 13:10:00,36.1,36.11,36.09,36.11,25200.0,25.6974,25.7046,25.6903,25.7046,25200.0
2012-10-15 13:15:00,36.1,36.1,36.09,36.09,15700.0,25.6974,25.6974,25.6903,25.6903,15700.0
2012-10-15 13:20:00,36.09,36.1,36.08,36.09,19600.0,25.6903,25.6974,25.6832,25.6903,19600.0
2012-10-15 13:25:00,36.09,36.09,36.08,36.09,3100.0,25.6903,25.6903,25.6832,25.6903,3100.0
2012-10-15 13:30:00,36.09,36.11,36.09,36.1,13900.0,25.6903,25.7046,25.6903,25.6974,13900.0
2012-10-15 13:35:00,36.09,36.09,36.08,36.09,8600.0,25.6903,25.6903,25.6832,25.6903,8600.0
2012-10-15 13:40:00,36.09,36.1,36.09,36.09,15400.0,25.6903,25.6974,25.6903,25.6903,15400.0
2012-10-15 13:45:00,36.09,36.1,36.09,36.09,19400.0,25.6903,25.6974,25.6903,25.6903,19400.0
2012-10-15 13:50:00,36.1,36.11,36.09,36.1,35000.0,25.6974,25.7046,25.6903,25.6974,35000.0
2012-10-15 13:55:00,36.1,36.11,36.1,36.11,11300.0,25.6974,25.7046,25.6974,25.7046,11300.0
2012-10-15 14:00:00,36.11,36.11,36.09,36.1,28300.0,25.7046,25.7046,25.6903,25.6974,28300.0
2012-10-15 14:05:00,36.1,36.11,36.07,36.09,59000.0,25.6974,25.7046,25.6761,25.6903,59000.0
2012-10-15 14:10:00,36.09,36.09,36.07,36.07,18200.0,25.6903,25.6903,25.6761,25.6761,18200.0
2012-10-15 14:15:00,36.08,36.08,36.07,36.07,9700.0,25.6832,25.6832,25.6761,25.6761,9700.0
2012-10-15 14:20:00,36.06,36.09,36.06,36.09,16000.0,25.669,25.6903,25.669,25.6903,16000.0
2012-10-15 14:25:00,36.08,36.09,36.08,36.08,34100.0,25.6832,25.6903,25.6832,25.6832,34100.0
2012-10-15 14:30:00,36.08,36.08,36.04,36.05,24100.0,25.6832,25.6832,25.6547,25.6619,24100.0
2012-10-15 14:35:00,36.05,36.06,36.03,36.04,16800.0,25.6619,25.669,25.6476,25.6547,16800.0
2012-10-15 14:40:00,36.04,36.05,36.02,36.02,13600.0,25.6547,25.6619,25.6405,25.6405,13600.0
2012-10-15 14:45:00,36.03,36.03,36.02,36.02,1800.0,25.6476,25.6476,25.6405,25.6405,1800.0
2012-10-15 14:50:00,36.03,36.06,36.02,36.05,47800.0,25.6476,25.669,25.6405,25.6619,47800.0
2012-10-15 14:55:00,36.05,36.05,36.04,36.04,2800.0,25.6619,25.6619,25.6547,25.6547,2800.0
2012-10-15 15:00:00,36.05,36.05,36.03,36.03,17200.0,25.6619,25.6619,25.6476,25.6476,17200.0
2012-10-15 15:05:00,36.03,36.04,36.02,36.03,16000.0,25.6476,25.6547,25.6405,25.6476,16000.0
2012-10-15 15:10:00,36.04,36.06,36.04,36.04,26300.0,25.6547,25.669,25.6547,25.6547,26300.0
2012-10-15 15:15:00,36.04,36.08,36.04,36.08,11100.0,25.6547,25.6832,25.6547,25.6832,11100.0
2012-10-15 15:20:00,36.08,36.08,36.05,36.06,8900.0,25.6832,25.6832,25.6619,25.669,8900.0
2012-10-15 15:25:00,36.06,36.07,36.03,36.06,42700.0,25.669,25.6761,25.6476,25.669,42700.0
2012-10-15 15:30:00,36.05,36.06,36.03,36.04,42200.0,25.6619,25.669,25.6476,25.6547,42200.0
2012-10-15 15:35:00,36.04,36.05,36.04,36.05,121300.0,25.6547,25.6619,25.6547,25.6619,121300.0
2012-10-15 15:40:00,36.05,36.06,36.04,36.05,116600.0,25.6619,25.669,25.6547,25.6619,116600.0
2012-10-15 15:45:00,36.06,36.08,36.05,36.06,226400.0,25.669,25.6832,25.6619,25.669,226400.0
2012-10-15 15:50:00,36.07,36.09,36.07,36.08,117300.0,25.6761,25.6903,25.6761,25.6832,117300.0
2012-10-15 15:55:00,36.08,36.11,36.07,36.07,483800.0,25.6832,25.7046,25.6761,25.6761,483800.0
2012-10-16 09:30:00,36.19,36.24,36.17,36.18,148800.0,25.7615,25.7971,25.7473,25.7544,148800.0
2012-10-16 09:35:00,36.18,36.19,36.15,36.15,36900.0,25.7544,25.7615,25.733,25.733,36900.0
2012-10-16 09:40:00,36.16,36.16,36.13,36.14,51500.0,25.7402,25.7402,25.7188,25.7259,51500.0
2012-10-16 09:45:00,36.14,36.19,36.12,36.18,37200.0,25.7259,25.7615,25.7117,25.7544,37200.0
2012-10-16 09:50:00,36.18,36.18,36.14,36.16,36400.0,25.7544,25.7544,25.7259,25.7402,36400.0
2012-10-16 09:55:00,36.16,36.16,36.14,36.15,48900.0,25.7402,25.7402,25.7259,25.733,48900.0
2012-10-16 10:00:00,36.16,36.16,36.1,36.1,71300.0,25.7402,25.7402,25.6974,25.6974,71300.0
2012-10-16 10:05:00,36.11,36.12,36.08,36.1,162400.0,25.7046,25.7117,25.6832,25.6974,162400.0
2012-10-16 10:10:00,36.09,36.12,36.09,36.1,38000.0,25.6903,25.7117,25.6903,25.6974,38000.0
2012-10-16 10:15:00,36.1,36.1,36.07,36.07,33500.0,25.6974,25.6974,25.6761,25.6761,33500.0
2012-10-16 10:20:00,36.07,36.09,36.05,36.09,73400.0,25.6761,25.6903,25.6619,25.6903,73400.0
2012-10-16 10:25:00,36.09,36.11,36.06,36.11,144200.0,25.6903,25.7046,25.669,25.7046,144200.0
2012-10-16 10:30:00,36.12,36.14,36.12,36.14,23800.0,25.7117,25.7259,25.7117,25.7259,23800.0
2012-10-16 10:35:00,36.14,36.15,36.13,36.14,111700.0,25.7259,25.733,25.7188,25.7259,111700.0
2012-10-16 10:40:00,36.14,36.14,36.12,36.12,56900.0,25.7259,25.7259,25.7117,25.7117,56900.0
2012-10-16 10:45:00,36.12,36.13,36.11,36.12,102100.0,25.7117,25.7188,25.7046,25.7117,102100.0
2012-10-16 10:50:00,36.11,36.11,36.09,36.11,90000.0,25.7046,25.7046,25.6903,25.7046,90000.0
2012-10-16 10:55:00,36.11,36.13,36.11,36.13,46300.0,25.7046,25.7188,25.7046,25.7188,46300.0
2012-10-16 11:00:00,36.13,36.13,36.11,36.13,28400.0,25.7188,25.7188,25.7046,25.7188,28400.0
2012-10-16 11:05:00,36.13,36.14,36.12,36.14,13300.0,25.7188,25.7259,25.7117,25.7259,13300.0
2012-10-16 11:10:00,36.14,36.14,36.13,36.14,23300.0,25.7259,25.7259,25.7188,25.7259,23300.0
2012-10-16 11:15:00,36.14,36.15,36.14,36.15,14800.0,25.7259,25.733,25.7259,25.733,14800.0
2012-10-16 11:20:00,36.15,36.15,36.14,36.15,9200.0,25.733,25.733,25.7259,25.733,9200.0
2012-10-16 11:25:00,36.14,36.15,36.13,36.15,47900.0,25.7259,25.733,25.7188,25.733,47900.0
2012-10-16 11:30:00,36.15,36.17,36.15,36.15,66500.0,25.733,25.7473,25.733,25.733,66500.0
2012-10-16 11:35:00,36.15,36.15,36.15,36.15,16600.0,25.733,25.733,25.733,25.733,16600.0
2012-10-16 11:40:00,36.15,36.15,36.13,36.13,18100.0,25.733,25.733,25.7188,25.7188,18100.0
2012-10-16 11:45:00,36.13,36.14,36.12,36.13,13100.0,25.7188,25.7259,25.7117,25.7188,13100.0
2012-10-16 11:50:00,36.12,36.13,36.11,36.12,11400.0,25.7117,25.7188,25.7046,25.7117,11400.0
2012-10-16 11:55:00,36.11,36.15,36.11,36.14,19400.0,25.7046,25.733,25.7046,25.7259,19400.0
2012-10-16 12:00:00,36.14,36.15,36.13,36.14,30400.0,25.7259,25.733,25.7188,25.7259,30400.0
2012-10-16 12:05:00,36.14,36.16,36.14,36.16,25400.0,25.7259,25.7402,25.7259,25.7402,25400.0
2012-10-16 12:10:00,36.16,36.17,36.16,36.16,68300.0,25.7402,25.7473,25.7402,25.7402,68300.0
2012-10-16 12:15:00,36.16,36.16,36.14,36.15,34900.0,25.7402,25.7402,25.7259,25.733,34900.0
2012-10-16 12:20:00,36.15,36.16,36.14,36.14,9900.0,25.733,25.7402,25.7259,25.7259,9900.0
2012-10-16 12:25:00,36.13,36.15,36.13,36.15,36100.0,25.7188,25.733,25.7188,25.733,36100.0
2012-10-16 12:30:00,36.15,36.16,36.14,36.14,30100.0,25.733,25.7402,25.7259,25.7259,30100.0
2012-10-16 12:35:00,36.14,36.14,36.13,36.14,22900.0,25.7259,25.7259,25.7188,25.7259,22900.0
2012-10-16 12:40:00,36.14,36.14,36.13,36.13,6200.0,25.7259,25.7259,25.7188,25.7188,6200.0
2012-10-16 12:45:00,36.13,36.14,36.12,36.13,56300.0,25.7188,25.7259,25.7117,25.7188,56300.0
2012-10-16 12:50:00,36.13,36.14,36.13,36.13,15200.0,25.7188,25.7259,25.7188,25.7188,15200.0
2012-10-16 12:55:00,36.14,36.14,36.11,36.12,35300.0,25.7259,25.7259,25.7046,25.7117,35300.0
2012-10-16 13:00:00,36.12,36.14,36.12,36.14,7800.0,25.7117,25.7259,25.7117,25.7259,7800.0
2012-10-16 13:05:00,36.14,36.14,36.13,36.13,12900.0,25.7259,25.7259,25.7188,25.7188,12900.0
2012-10-16 13:10:00,36.13,36.14,36.12,36.13,15700.0,25.7188,25.7259,25.7117,25.7188,15700.0
2012-10-16 13:15:00,36.13,36.14,36.13,36.13,28700.0,25.7188,25.7259,25.7188,25.7188,28700.0
2012-10-16 13:20:00,36.13,36.14,36.12,36.13,24100.0,25.7188,25.7259,25.7117,25.7188,24100.0
2012-10-16 13:25:00,36.13,36.14,36.12,36.13,80300.0,25.7188,25.7259,25.7117,25.7188,80300.0
2012-10-16 13:30:00,36.13,36.15,36.13,36.15,30300.0,25.7188,25.733,25.7188,25.733,30300.0
2012-10-16 13:35:00,36.15,36.15,36.14,36.15,8200.0,25.733,25.733,25.7259,25.733,8200.0
2012-10-16 13:40:00,36.15,36.15,36.14,36.14,32700.0,25.733,25.733,25.7259,25.7259,32700.0
2012-10-16 13:45:00,36.13,36.14,36.13,36.13,21200.0,25.7188,25.7259,25.7188,25.7188,21200.0
2012-10-16 13:50:00,36.13,36.15,36.13,36.14,35500.0,25.7188,25.733,25.7188,25.7259,35500.0
2012-10-16 13:55:00,36.15,36.16,36.14,36.16,31900.0,25.733,25.7402,25.7259,25.7402,31900.0
2012-10-16 14:00:00,36.16,36.16,36.15,36.16,13500.0,25.7402,25.7402,25.733,25.7402,13500.0
2012-10-16 14:05:00,36.16,36.17,36.15,36.16,23400.0,25.7402,25.7473,25.733,25.7402,23400.0
2012-10-16 14:10:00,36.15,36.15,36.12,36.13,81400.0,25.733,25.733,25.7117,25.7188,81400.0
2012-10-16 14:15:00,36.14,36.15,36.12,36.14,36700.0,25.7259,25.733,25.7117,25.7259,36700.0
2012-10-16 14:20:00,36.14,36.15,36.13,36.14,25100.0,25.7259,25.733,25.7188,25.7259,25100.0
2012-10-16 14:25:00,36.15,36.15,36.14,36.14,10700.0,25.733,25.733,25.7259,25.7259,10700.0
2012-10-16 14:30:00,36.14,36.15,36.14,36.14,10500.0,25.7259,25.733,25.7259,25.7259,10500.0
2012-10-16 14:35:00,36.15,36.16,36.14,36.15,40300.0,25.733,25.7402,25.7259,25.733,40300.0
2012-10-16 14:40:00,36.15,36.16,36.14,36.16,17800.0,25.733,25.7402,25.7259,25.7402,17800.0
2012-10-16 14:45:00,36.15,36.17,36.15,36.16,40300.0,25.733,25.7473,25.733,25.7402,40300.0
2012-10-16 14:50:00,36.16,36.17,36.16,36.16,16400.0,25.7402,25.7473,25.7402,25.7402,16400.0
2012-10-16 14:55:00,36.16,36.16,36.15,36.15,20200.0,25.7402,25.7402,25.733,25.733,20200.0
2012-10-16 15:00:00,36.15,36.15,36.12,36.12,41600.0,25.733,25.733,25.7117,25.7117,41600.0
2012-10-16 15:05:00,36.13,36.14,36.12,36.14,20600.0,25.7188,25.7259,25.7117,25.7259,20600.0
2012-10-16 15:10:00,36.13,36.13,36.11,36.12,15500.0,25.7188,25.7188,25.7046,25.7117,15500.0
2012-10-16 15:15:00,36.11,36.14,36.11,36.13,25500.0,25.7046,25.7259,25.7046,25.7188,25500.0
2012-10-16 15:20:00,36.13,36.13,36.12,36.13,76300.0,25.7188,25.7188,25.7117,25.7188,76300.0
2012-10-16 15:25:00,36.12,36.14,36.12,36.14,59700.0,25.7117,25.7259,25.7117,25.7259,59700.0
2012-10-16 15:30:00,36.15,36.15,36.13,36.14,81700.0,25.733,25.733,25.7188,25.7259,81700.0
2012-10-16 15:35:00,36.14,36.16,36.13,36.15,95200.0,25.7259,25.7402,25.7188,25.733,95200.0
2012-10-16 15:40:00,36.15,36.17,36.15,36.17,124900.0,25.733,25.7473,25.733,25.7473,124900.0
2012-10-16 15:45:00,36.17,36.17,36.15,36.16,128700.0,25.7473,25.7473,25.733,25.7402,128700.0
2012-10-16 15:50:00,36.16,36.2,36.16,36.2,190100.0,25.7402,25.7686,25.7402,25.7686,190100.0
2012-10-16 15:55:00,36.19,36.2,36.18,36.18,553000.0,25.7615,25.7686,25.7544,25.7544,553000.0
2012-10-17 09:30:00,36.21,36.37,36.21,36.36,86600.0,25.7758,25.8896,25.7758,25.8825,86600.0
2012-10-17 09:35:00,36.33,36.39,36.33,36.38,55000.0,25.8612,25.9039,25.8612,25.8968,55000.0
2012-10-17 09:40:00,36.37,36.38,36.36,36.36,57900.0,25.8896,25.8968,25.8825,25.8825,57900.0
2012-10-17 09:45:00,36.36,36.36,36.32,36.32,95700.0,25.8825,25.8825,25.8541,25.8541,95700.0
2012-10-17 09:50:00,36.33,36.35,36.32,36.34,91900.0,25.8612,25.8754,25.8541,25.8683,91900.0
2012-10-17 09:55:00,36.35,36.39,36.34,36.37,77800.0,25.8754,25.9039,25.8683,25.8896,77800.0
2012-10-17 10:00:00,36.37,36.38,36.35,36.37,54400.0,25.8896,25.8968,25.8754,25.8896,54400.0
2012-10-17 10:05:00,36.36,36.38,36.35,36.36,23700.0,25.8825,25.8968,25.8754,25.8825,23700.0
2012-10-17 10:10:00,36.37,36.37,36.36,36.36,120300.0,25.8896,25.8896,25.8825,25.8825,120300.0
2012-10-17 10:15:00,36.36,36.37,36.35,36.36,61700.0,25.8825,25.8896,25.8754,25.8825,61700.0
2012-10-17 10:20:00,36.36,36.4,36.35,36.39,144100.0,25.8825,25.911,25.8754,25.9039,144100.0
2012-10-17 10:25:00,36.4,36.41,36.39,36.41,114500.0,25.911,25.9181,25.9039,25.9181,114500.0
2012-10-17 10:30:00,36.41,36.43,36.4,36.43,54100.0,25.9181,25.9324,25.911,25.9324,54100.0
2012-10-17 10:35:00,36.43,36.45,36.42,36.45,32000.0,25.9324,25.9466,25.9252,25.9466,32000.0
2012-10-17 10:40:00,36.45,36.46,36.44,36.45,100300.0,25.9466,25.9537,25.9395,25.9466,100300.0
2012-10-17 10:45:00,36.45,36.46,36.44,36.46,80400.0,25.9466,25.9537,25.9395,25.9537,80400.0
2012-10-17 10:50:00,36.46,36.46,36.44,36.45,62900.0,25.9537,25.9537,25.9395,25.9466,62900.0
2012-10-17 10:55:00,36.45,36.46,36.44,36.44,107700.0,25.9466,25.9537,25.9395,25.9395,107700.0
2012-10-17 11:00:00,36.45,36.45,36.41,36.42,51500.0,25.9466,25.9466,25.9181,25.9252,51500.0
2012-10-17 11:05:00,36.42,36.44,36.41,36.42,204100.0,25.9252,25.9395,25.9181,25.9252,204100.0
2012-10-17 11:10:00,36.42,36.44,36.41,36.43,58400.0,25.9252,25.9395,25.9181,25.9324,58400.0
2012-10-17 11:15:00,36.42,36.43,36.42,36.42,19800.0,25.9252,25.9324,25.9252,25.9252,19800.0
2012-10-17 11:20:00,36.42,36.42,36.41,36.41,36400.0,25.9252,25.9252,25.9181,25.9181,36400.0
2012-10-17 11:25:00,36.41,36.42,36.41,36.41,56000.0,25.9181,25.9252,25.9181,25.9181,56000.0
2012-10-17 11:30:00,36.41,36.42,36.4,36.42,28800.0,25.9181,25.9252,25.911,25.9252,28800.0
2012-10-17 11:35:00,36.42,36.43,36.4,36.42,21100.0,25.9252,25.9324,25.911,25.9252,21100.0
2012-10-17 11:40:00,36.42,36.42,36.4,36.4,30700.0,25.9252,25.9252,25.911,25.911,30700.0
2012-10-17 11:45:00,36.4,36.4,36.37,36.39,15700.0,25.911,25.911,25.8896,25.9039,15700.0
2012-10-17 11:50:00,36.39,36.4,36.38,36.39,19100.0,25.9039,25.911,25.8968,25.9039,19100.0
2012-10-17 11:55:00,36.38,36.39,36.37,36.39,50300.0,25.8968,25.9039,25.8896,25.9039,50300.0
2012-10-17 12:00:00,36.38,36.39,36.37,36.37,22000.0,25.8968,25.9039,25.8896,25.8896,22000.0
2012-10-17 12:05:00,36.37,36.4,36.34,36.39,44800.0,25.8896,25.911,25.8683,25.9039,44800.0
2012-10-17 12:10:00,36.4,36.4,36.37,36.39,41500.0,25.911,25.911,25.8896,25.9039,41500.0
2012-10-17 12:15:00,36.39,36.39,36.38,36.38,6000.0,25.9039,25.9039,25.8968,25.8968,6000.0
2012-10-17 12:20:00,36.38,36.4,36.37,36.4,40700.0,25.8968,25.911,25.8896,25.911,40700.0
2012-10-17 12:25:00,36.39,36.4,36.39,36.39,7200.0,25.9039,25.911,25.9039,25.9039,7200.0
2012-10-17 12:30:00,36.39,36.4,36.39,36.4,23400.0,25.9039,25.911,25.9039,25.911,23400.0
2012-10-17 12:35:00,36.4,36.4,36.38,36.38,29200.0,25.911,25.911,25.8968,25.8968,29200.0
2012-10-17 12:40:00,36.38,36.38,36.37,36.38,4800.0,25.8968,25.8968,25.8896,25.8968,4800.0
2012-10-17 12:45:00,36.38,36.38,36.36,36.36,18800.0,25.8968,25.8968,25.8825,25.8825,18800.0
2012-10-17 12:50:00,36.37,36.38,36.37,36.38,8400.0,25.8896,25.8968,25.8896,25.8968,8400.0
2012-10-17 12:55:00,36.38,36.38,36.36,36.36,33600.0,25.8968,25.8968,25.8825,25.8825,33600.0
2012-10-17 13:00:00,36.37,36.38,36.36,36.37,21800.0,25.8896,25.8968,25.8825,25.8896,21800.0
2012-10-17 13:05:00,36.36,36.38,36.36,36.37,173900.0,25.8825,25.8968,25.8825,25.8896,173900.0
2012-10-17 13:10:00,36.38,36.38,36.36,36.36,25500.0,25.8968,25.8968,25.8825,25.8825,25500.0
2012-10-17 13:15:00,36.37,36.38,36.37,36.38,18700.0,25.8896,25.8968,25.8896,25.8968,18700.0
2012-10-17 13:20:00,36.38,36.39,36.37,36.39,19100.0,25.8968,25.9039,25.8896,25.9039,19100.0
2012-10-17 13:25:00,36.39,36.39,36.37,36.37,44100.0,25.9039,25.9039,25.8896,25.8896,44100.0
2012-10-17 13:30:00,36.38,36.39,36.37,36.37,19600.0,25.8968,25.9039,25.8896,25.8896,19600.0
2012-10-17 13:35:00,36.38,36.38,36.37,36.37,16300.0,25.8968,25.8968,25.8896,25.8896,16300.0
2012-10-17 13:40:00,36.37,36.37,36.33,36.33,38400.0,25.8896,25.8896,25.8612,25.8612,38400.0
2012-10-17 13:45:00,36.33,36.33,36.29,36.32,41700.0,25.8612,25.8612,25.8327,25.8541,41700.0
2012-10-17 13:50:00,36.32,36.33,36.31,36.32,27400.0,25.8541,25.8612,25.8469,25.8541,27400.0
2012-10-17 13:55:00,36.32,36.32,36.31,36.32,38700.0,25.8541,25.8541,25.8469,25.8541,38700.0
2012-10-17 14:00:00,36.31,36.32,36.3,36.31,39000.0,25.8469,25.8541,25.8398,25.8469,39000.0
2012-10-17 14:05:00,36.3,36.31,36.3,36.3,16700.0,25.8398,25.8469,25.8398,25.8398,16700.0
2012-10-17 14:10:00,36.3,36.31,36.3,36.3,33200.0,25.8398,25.8469,25.8398,25.8398,33200.0
2012-10-17 14:15:00,36.29,36.3,36.28,36.28,28800.0,25.8327,25.8398,25.8256,25.8256,28800.0
2012-10-17 14:20:00,36.29,36.32,36.29,36.32,57700.0,25.8327,25.8541,25.8327,25.8541,57700.0
2012-10-17 14:25:00,36.32,36.33,36.31,36.33,114200.0,25.8541,25.8612,25.8469,25.8612,114200.0
2012-10-17 14:30:00,36.33,36.34,36.32,36.34,14700.0,25.8612,25.8683,25.8541,25.8683,14700.0
2012-10-17 14:35:00,36.33,36.35,36.33,36.33,36100.0,25.8612,25.8754,25.8612,25.8612,36100.0
2012-10-17 14:40:00,36.34,36.35,36.33,36.34,35300.0,25.8683,25.8754,25.8612,25.8683,35300.0
2012-10-17 14:45:00,36.34,36.35,36.34,36.34,94200.0,25.8683,25.8754,25.8683,25.8683,94200.0
2012-10-17 14:50:00,36.35,36.35,36.34,36.35,22800.0,25.8754,25.8754,25.8683,25.8754,22800.0
2012-10-17 14:55:00,36.35,36.35,36.34,36.35,7800.0,25.8754,25.8754,25.8683,25.8754,7800.0
2012-10-17 15:00:00,36.34,36.35,36.33,36.34,80200.0,25.8683,25.8754,25.8612,25.8683,80200.0
2012-10-17 15:05:00,36.34,36.35,36.33,36.34,11700.0,25.8683,25.8754,25.8612,25.8683,11700.0
2012-10-17 15:10:00,36.35,36.35,36.33,36.34,115800.0,25.8754,25.8754,25.8612,25.8683,115800.0
2012-10-17 15:15:00,36.34,36.36,36.34,36.35,234600.0,25.8683,25.8825,25.8683,25.8754,234600.0
2012-10-17 15:20:00,36.34,36.36,36.34,36.36,240800.0,25.8683,25.8825,25.8683,25.8825,240800.0
2012-10-17 15:25:00,36.35,36.36,36.35,36.36,144400.0,25.8754,25.8825,25.8754,25.8825,144400.0
2012-10-17 15:30:00,36.36,36.36,36.34,36.34,117500.0,25.8825,25.8825,25.8683,25.8683,117500.0
2012-10-17 15:35:00,36.34,36.36,36.34,36.34,108900.0,25.8683,25.8825,25.8683,25.8683,108900.0
2012-10-17 15:40:00,36.33,36.36,36.33,36.35,92300.0,25.8612,25.8825,25.8612,25.8754,92300.0
2012-10-17 15:45:00,36.35,36.36,36.32,36.33,231700.0,25.8754,25.8825,25.8541,25.8612,231700.0
2012-10-17 15:50:00,36.33,36.34,36.32,36.34,149900.0,25.8612,25.8683,25.8541,25.8683,149900.0
2012-10-17 15:55:00,36.33,36.34,36.31,36.34,346600.0,25.8612,25.8683,25.8469,25.8683,346600.0
2012-10-18 09:30:00,36.2,36.24,36.15,36.2,141200.0,25.7686,25.7971,25.733,25.7686,141200.0
2012-10-18 09:35:00,36.21,36.25,36.2,36.22,35000.0,25.7758,25.8042,25.7686,25.7829,35000.0
2012-10-18 09:40:00,36.21,36.23,36.2,36.2,12400.0,25.7758,25.79,25.7686,25.7686,12400.0
2012-10-18 09:45:00,36.19,36.19,36.17,36.17,29500.0,25.7615,25.7615,25.7473,25.7473,29500.0
2012-10-18 09:50:00,36.16,36.16,36.14,36.14,14100.0,25.7402,25.7402,25.7259,25.7259,14100.0
2012-10-18 09:55:00,36.15,36.19,36.14,36.19,25200.0,25.733,25.7615,25.7259,25.7615,25200.0
2012-10-18 10:00:00,36.18,36.22,36.17,36.19,71400.0,25.7544,25.7829,25.7473,25.7615,71400.0
2012-10-18 10:05:00,36.19,36.21,36.18,36.2,27100.0,25.7615,25.7758,25.7544,25.7686,27100.0
2012-10-18 10:10:00,36.2,36.2,36.19,36.19,37900.0,25.7686,25.7686,25.7615,25.7615,37900.0
2012-10-18 10:15:00,36.18,36.18,36.14,36.15,88700.0,25.7544,25.7544,25.7259,25.733,88700.0
2012-10-18 10:20:00,36.16,36.17,36.15,36.15,34200.0,25.7402,25.7473,25.733,25.733,34200.0
2012-10-18 10:25:00,36.16,36.16,36.14,36.15,16700.0,25.7402,25.7402,25.7259,25.733,16700.0
2012-10-18 10:30:00,36.16,36.19,36.15,36.19,90800.0,25.7402,25.7615,25.733,25.7615,90800.0
2012-10-18 10:35:00,36.19,36.19,36.16,36.16,14800.0,25.7615,25.7615,25.7402,25.7402,14800.0
2012-10-18 10:40:00,36.16,36.16,36.15,36.16,16000.0,25.7402,25.7402,25.733,25.7402,16000.0
2012-10-18 10:45:00,36.16,36.16,36.11,36.14,34900.0,25.7402,25.7402,25.7046,25.7259,34900.0
2012-10-18 10:50:00,36.13,36.15,36.13,36.15,9000.0,25.7188,25.733,25.7188,25.733,9000.0
2012-10-18 10:55:00,36.15,36.16,36.14,36.15,25900.0,25.733,25.7402,25.7259,25.733,25900.0
2012-10-18 11:00:00,36.15,36.17,36.14,36.16,124000.0,25.733,25.7473,25.7259,25.7402,124000.0
2012-10-18 11:05:00,36.16,36.16,36.15,36.16,47600.0,25.7402,25.7402,25.733,25.7402,47600.0
2012-10-18 11:10:00,36.16,36.16,36.15,36.16,10500.0,25.7402,25.7402,25.733,25.7402,10500.0
2012-10-18 11:15:00,36.16,36.18,36.13,36.13,594900.0,25.7402,25.7544,25.7188,25.7188,594900.0
2012-10-18 11:20:00,36.13,36.13,36.12,36.13,169400.0,25.7188,25.7188,25.7117,25.7188,169400.0
2012-10-18 11:25:00,36.13,36.14,36.12,36.14,21000.0,25.7188,25.7259,25.7117,25.7259,21000.0
2012-10-18 11:30:00,36.13,36.14,36.13,36.14,18800.0,25.7188,25.7259,25.7188,25.7259,18800.0
2012-10-18 11:35:00,36.13,36.17,36.13,36.17,98700.0,25.7188,25.7473,25.7188,25.7473,98700.0
2012-10-18 11:40:00,36.16,36.17,36.16,36.16,34800.0,25.7402,25.7473,25.7402,25.7402,34800.0
2012-10-18 11:45:00,36.17,36.17,36.16,36.16,7300.0,25.7473,25.7473,25.7402,25.7402,7300.0
2012-10-18 11:50:00,36.17,36.17,36.16,36.17,9600.0,25.7473,25.7473,25.7402,25.7473,9600.0
2012-10-18 11:55:00,36.17,36.2,36.16,36.17,53300.0,25.7473,25.7686,25.7402,25.7473,53300.0
2012-10-18 12:00:00,36.17,36.2,36.17,36.2,7100.0,25.7473,25.7686,25.7473,25.7686,7100.0
2012-10-18 12:05:00,36.19,36.2,36.18,36.19,14500.0,25.7615,25.7686,25.7544,25.7615,14500.0
2012-10-18 12:10:00,36.18,36.19,36.17,36.18,9000.0,25.7544,25.7615,25.7473,25.7544,9000.0
2012-10-18 12:15:00,36.18,36.18,36.17,36.17,30100.0,25.7544,25.7544,25.7473,25.7473,30100.0
2012-10-18 12:20:00,36.17,36.19,36.16,36.18,35000.0,25.7473,25.7615,25.7402,25.7544,35000.0
2012-10-18 12:25:00,36.18,36.19,36.17,36.18,23500.0,25.7544,25.7615,25.7473,25.7544,23500.0
2012-10-18 12:30:00,36.18,36.18,36.14,36.16,138900.0,25.7544,25.7544,25.7259,25.7402,138900.0
2012-10-18 12:35:00,36.16,36.2,36.16,36.19,50900.0,25.7402,25.7686,25.7402,25.7615,50900.0
2012-10-18 12:40:00,36.19,36.19,36.16,36.16,32600.0,25.7615,25.7615,25.7402,25.7402,32600.0
2012-10-18 12:45:00,36.16,36.17,36.16,36.16,22200.0,25.7402,25.7473,25.7402,25.7402,22200.0
2012-10-18 12:50:00,36.16,36.2,36.16,36.18,69200.0,25.7402,25.7686,25.7402,25.7544,69200.0
2012-10-18 12:55:00,36.18,36.19,36.16,36.18,73400.0,25.7544,25.7615,25.7402,25.7544,73400.0
2012-10-18 13:00:00,36.18,36.2,36.17,36.17,19300.0,25.7544,25.7686,25.7473,25.7473,19300.0
2012-10-18 13:05:00,36.17,36.18,36.15,36.15,45500.0,25.7473,25.7544,25.733,25.733,45500.0
2012-10-18 13:10:00,36.16,36.16,36.14,36.15,11600.0,25.7402,25.7402,25.7259,25.733,11600.0
2012-10-18 13:15:00,36.15,36.16,36.13,36.14,19700.0,25.733,25.7402,25.7188,25.7259,19700.0
2012-10-18 13:20:00,36.14,36.15,36.14,36.14,17600.0,25.7259,25.733,25.7259,25.7259,17600.0
2012-10-18 13:25:00,36.14,36.16,36.14,36.16,11800.0,25.7259,25.7402,25.7259,25.7402,11800.0
2012-10-18 13:30:00,36.16,36.16,36.14,36.15,18200.0,25.7402,25.7402,25.7259,25.733,18200.0
2012-10-18 13:35:00,36.14,36.15,36.11,36.11,47700.0,25.7259,25.733,25.7046,25.7046,47700.0
2012-10-18 13:40:00,36.11,36.12,36.11,36.12,18100.0,25.7046,25.7117,25.7046,25.7117,18100.0
2012-10-18 13:45:00,36.12,36.13,36.1,36.11,25600.0,25.7117,25.7188,25.6974,25.7046,25600.0
2012-10-18 13:50:00,36.12,36.12,36.09,36.09,66600.0,25.7117,25.7117,25.6903,25.6903,66600.0
2012-10-18 13:55:00,36.09,36.11,36.08,36.11,11000.0,25.6903,25.7046,25.6832,25.7046,11000.0
2012-10-18 14:00:00,36.11,36.14,36.1,36.14,81700.0,25.7046,25.7259,25.6974,25.7259,81700.0
2012-10-18 14:05:00,36.14,36.16,36.14,36.15,52400.0,25.7259,25.7402,25.7259,25.733,52400.0
2012-10-18 14:10:00,36.15,36.16,36.14,36.14,50800.0,25.733,25.7402,25.7259,25.7259,50800.0
2012-10-18 14:15:00,36.15,36.16,36.14,36.16,6500.0,25.733,25.7402,25.7259,25.7402,6500.0
2012-10-18 14:20:00,36.16,36.16,36.14,36.14,25900.0,25.7402,25.7402,25.7259,25.7259,25900.0
2012-10-18 14:25:00,36.14,36.15,36.12,36.12,40600.0,25.7259,25.733,25.7117,25.7117,40600.0
2012-10-18 14:30:00,36.12,36.12,36.09,36.1,99500.0,25.7117,25.7117,25.6903,25.6974,99500.0
2012-10-18 14:35:00,36.11,36.11,36.07,36.08,59400.0,25.7046,25.7046,25.6761,25.6832,59400.0
2012-10-18 14:40:00,36.08,36.08,36.06,36.06,12800.0,25.6832,25.6832,25.669,25.669,12800.0
2012-10-18 14:45:00,36.07,36.12,36.06,36.11,53100.0,25.6761,25.7117,25.669,25.7046,53100.0
2012-10-18 14:50:00,36.11,36.12,36.1,36.11,28400.0,25.7046,25.7117,25.6974,25.7046,28400.0
2012-10-18 14:55:00,36.11,36.14,36.11,36.12,77200.0,25.7046,25.7259,25.7046,25.7117,77200.0
2012-10-18 15:00:00,36.13,36.14,36.12,36.14,35200.0,25.7188,25.7259,25.7117,25.7259,35200.0
2012-10-18 15:05:00,36.15,36.2,36.14,36.2,213900.0,25.733,25.7686,25.7259,25.7686,213900.0
2012-10-18 15:10:00,36.2,36.2,36.18,36.19,129000.0,25.7686,25.7686,25.7544,25.7615,129000.0
2012-10-18 15:15:00,36.19,36.19,36.16,36.16,81100.0,25.7615,25.7615,25.7402,25.7402,81100.0
2012-10-18 15:20:00,36.16,36.18,36.15,36.16,41700.0,25.7402,25.7544,25.733,25.7402,41700.0
2012-10-18 15:25:00,36.16,36.18,36.16,36.16,93600.0,25.7402,25.7544,25.7402,25.7402,93600.0
2012-10-18 15:30:00,36.16,36.18,36.16,36.17,63600.0,25.7402,25.7544,25.7402,25.7473,63600.0
2012-10-18 15:35:00,36.17,36.19,36.16,36.17,206400.0,25.7473,25.7615,25.7402,25.7473,206400.0
2012-10-18 15:40:00,36.18,36.2,36.16,36.2,99500.0,25.7544,25.7686,25.7402,25.7686,99500.0
2012-10-18 15:45:00,36.19,36.22,36.19,36.19,263100.0,25.7615,25.7829,25.7615,25.7615,263100.0
2012-10-18 15:50:00,36.18,36.19,36.16,36.16,581000.0,25.7544,25.7615,25.7402,25.7402,581000.0
2012-10-18 15:55:00,36.16,36.19,36.15,36.16,921000.0,25.7402,25.7615,25.733,25.7402,921000.0
2012-10-19 09:30:00,36.12,36.15,36.07,36.07,77100.0,25.7117,25.733,25.6761,25.6761,77100.0
2012-10-19 09:35:00,36.07,36.11,36.06,36.1,41100.0,25.6761,25.7046,25.669,25.6974,41100.0
2012-10-19 09:40:00,36.1,36.12,36.04,36.04,62600.0,25.6974,25.7117,25.6547,25.6547,62600.0
2012-10-19 09:45:00,36.05,36.07,36.03,36.05,36000.0,25.6619,25.6761,25.6476,25.6619,36000.0
2012-10-19 09:50:00,36.05,36.05,36.03,36.03,39200.0,25.6619,25.6619,25.6476,25.6476,39200.0
2012-10-19 09:55:00,36.03,36.05,36.02,36.04,45000.0,25.6476,25.6619,25.6405,25.6547,45000.0
2012-10-19 10:00:00,36.03,36.05,36.02,36.04,28400.0,25.6476,25.6619,25.6405,25.6547,28400.0
2012-10-19 10:05:00,36.04,36.05,36.02,36.03,8300.0,25.6547,25.6619,25.6405,25.6476,8300.0
2012-10-19 10:10:00,36.03,36.03,36.02,36.02,5800.0,25.6476,25.6476,25.6405,25.6405,5800.0
2012-10-19 10:15:00,36.02,36.02,36.0,36.02,15000.0,25.6405,25.6405,25.6263,25.6405,15000.0
2012-10-19 10:20:00,36.02,36.04,36.0,36.03,27300.0,25.6405,25.6547,25.6263,25.6476,27300.0
2012-10-19 10:25:00,36.03,36.03,36.02,36.03,5100.0,25.6476,25.6476,25.6405,25.6476,5100.0
2012-10-19 10:30:00,36.02,36.03,36.01,36.02,15200.0,25.6405,25.6476,25.6334,25.6405,15200.0
2012-10-19 10:35:00,36.01,36.03,36.01,36.02,8700.0,25.6334,25.6476,25.6334,25.6405,8700.0
2012-10-19 10:40:00,36.03,36.04,36.01,36.04,29800.0,25.6476,25.6547,25.6334,25.6547,29800.0
2012-10-19 10:45:00,36.04,36.04,36.02,36.02,12900.0,25.6547,25.6547,25.6405,25.6405,12900.0
2012-10-19 10:50:00,36.01,36.03,36.01,36.01,79000.0,25.6334,25.6476,25.6334,25.6334,79000.0
2012-10-19 10:55:00,36.02,36.03,36.01,36.02,12200.0,25.6405,25.6476,25.6334,25.6405,12200.0
2012-10-19 11:00:00,36.02,36.03,36.0,36.0,13000.0,25.6405,25.6476,25.6263,25.6263,13000.0
2012-10-19 11:05:00,36.0,36.0,35.96,35.96,80700.0,25.6263,25.6263,25.5978,25.5978,80700.0
2012-10-19 11:10:00,35.97,35.98,35.94,35.94,6200.0,25.6049,25.612,25.5836,25.5836,6200.0
2012-10-19 11:15:00,35.94,35.95,35.94,35.94,11800.0,25.5836,25.5907,25.5836,25.5836,11800.0
2012-10-19 11:20:00,35.93,35.93,35.91,35.93,9900.0,25.5764,25.5764,25.5622,25.5764,9900.0
2012-10-19 11:25:00,35.93,35.95,35.93,35.93,67500.0,25.5764,25.5907,25.5764,25.5764,67500.0
2012-10-19 11:30:00,35.94,35.94,35.93,35.94,7700.0,25.5836,25.5836,25.5764,25.5836,7700.0
2012-10-19 11:35:00,35.94,35.95,35.94,35.95,11900.0,25.5836,25.5907,25.5836,25.5907,11900.0
2012-10-19 11:40:00,35.95,35.95,35.93,35.95,8900.0,25.5907,25.5907,25.5764,25.5907,8900.0
2012-10-19 11:45:00,35.94,35.95,35.93,35.93,13200.0,25.5836,25.5907,25.5764,25.5764,13200.0
2012-10-19 11:50:00,35.93,35.94,35.91,35.91,61900.0,25.5764,25.5836,25.5622,25.5622,61900.0
2012-10-19 11:55:00,35.91,35.93,35.9,35.93,54400.0,25.5622,25.5764,25.5551,25.5764,54400.0
2012-10-19 12:00:00,35.94,35.94,35.91,35.92,11600.0,25.5836,25.5836,25.5622,25.5693,11600.0
2012-10-19 12:05:00,35.92,35.92,35.91,35.92,16000.0,25.5693,25.5693,25.5622,25.5693,16000.0
2012-10-19 12:10:00,35.92,35.93,35.89,35.89,18900.0,25.5693,25.5764,25.548,25.548,18900.0
2012-10-19 12:15:00,35.89,35.89,35.84,35.85,181300.0,25.548,25.548,25.5124,25.5195,181300.0
2012-10-19 12:20:00,35.85,35.88,35.85,35.86,158200.0,25.5195,25.5408,25.5195,25.5266,158200.0
2012-10-19 12:25:00,35.86,35.87,35.84,35.85,24100.0,25.5266,25.5337,25.5124,25.5195,24100.0
2012-10-19 12:30:00,35.84,35.87,35.84,35.87,133200.0,25.5124,25.5337,25.5124,25.5337,133200.0
2012-10-19 12:35:00,35.87,35.89,35.87,35.87,52900.0,25.5337,25.548,25.5337,25.5337,52900.0
2012-10-19 12:40:00,35.88,35.88,35.85,35.85,14900.0,25.5408,25.5408,25.5195,25.5195,14900.0
2012-10-19 12:45:00,35.86,35.86,35.85,35.85,6100.0,25.5266,25.5266,25.5195,25.5195,6100.0
2012-10-19 12:50:00,35.86,35.87,35.85,35.85,43800.0,25.5266,25.5337,25.5195,25.5195,43800.0
2012-10-19 12:55:00,35.85,35.85,35.83,35.84,11600.0,25.5195,25.5195,25.5053,25.5124,11600.0
2012-10-19 13:00:00,35.84,35.84,35.82,35.83,7400.0,25.5124,25.5124,25.4981,25.5053,7400.0
2012-10-19 13:05:00,35.83,35.85,35.82,35.85,14100.0,25.5053,25.5195,25.4981,25.5195,14100.0
2012-10-19 13:10:00,35.84,35.84,35.83,35.84,138300.0,25.5124,25.5124,25.5053,25.5124,138300.0
2012-10-19 13:15:00,35.84,35.85,35.83,35.84,9200.0,25.5124,25.5195,25.5053,25.5124,9200.0
2012-10-19 13:20:00,35.83,35.83,35.8,35.8,55700.0,25.5053,25.5053,25.4839,25.4839,55700.0
2012-10-19 13:25:00,35.8,35.82,35.8,35.81,20200.0,25.4839,25.4981,25.4839,25.491,20200.0
2012-10-19 13:30:00,35.81,35.82,35.79,35.8,19400.0,25.491,25.4981,25.4768,25.4839,19400.0
2012-10-19 13:35:00,35.8,35.81,35.77,35.78,147400.0,25.4839,25.491,25.4625,25.4697,147400.0
2012-10-19 13:40:00,35.78,35.78,35.74,35.76,67200.0,25.4697,25.4697,25.4412,25.4554,67200.0
2012-10-19 13:45:00,35.77,35.77,35.69,35.7,37100.0,25.4625,25.4625,25.4056,25.4127,37100.0
2012-10-19 13:50:00,35.7,35.71,35.69,35.7,15200.0,25.4127,25.4198,25.4056,25.4127,15200.0
2012-10-19 13:55:00,35.7,35.72,35.68,35.72,53400.0,25.4127,25.4269,25.3985,25.4269,53400.0
2012-10-19 14:00:00,35.72,35.76,35.7,35.76,37500.0,25.4269,25.4554,25.4127,25.4554,37500.0
2012-10-19 14:05:00,35.76,35.77,35.75,35.76,18100.0,25.4554,25.4625,25.4483,25.4554,18100.0
2012-10-19 14:10:00,35.76,35.76,35.73,35.75,47000.0,25.4554,25.4554,25.4341,25.4483,47000.0
2012-10-19 14:15:00,35.75,35.75,35.73,35.73,14600.0,25.4483,25.4483,25.4341,25.4341,14600.0
2012-10-19 14:20:00,35.73,35.74,35.71,35.71,13900.0,25.4341,25.4412,25.4198,25.4198,13900.0
2012-10-19 14:25:00,35.72,35.73,35.65,35.68,93700.0,25.4269,25.4341,25.3771,25.3985,93700.0
2012-10-19 14:30:00,35.68,35.71,35.68,35.7,47100.0,25.3985,25.4198,25.3985,25.4127,47100.0
2012-10-19 14:35:00,35.7,35.72,35.7,35.72,26600.0,25.4127,25.4269,25.4127,25.4269,26600.0
2012-10-19 14:40:00,35.71,35.71,35.68,35.68,67400.0,25.4198,25.4198,25.3985,25.3985,67400.0
2012-10-19 14:45:00,35.69,35.7,35.67,35.7,21900.0,25.4056,25.4127,25.3914,25.4127,21900.0
2012-10-19 14:50:00,35.69,35.7,35.66,35.67,33300.0,25.4056,25.4127,25.3842,25.3914,33300.0
2012-10-19 14:55:00,35.66,35.73,35.66,35.73,27700.0,25.3842,25.4341,25.3842,25.4341,27700.0
2012-10-19 15:00:00,35.73,35.73,35.69,35.7,16400.0,25.4341,25.4341,25.4056,25.4127,16400.0
2012-10-19 15:05:00,35.7,35.71,35.69,35.7,84600.0,25.4127,25.4198,25.4056,25.4127,84600.0
2012-10-19 15:10:00,35.69,35.71,35.68,35.71,118200.0,25.4056,25.4198,25.3985,25.4198,118200.0
2012-10-19 15:15:00,35.72,35.73,35.69,35.73,38700.0,25.4269,25.4341,25.4056,25.4341,38700.0
2012-10-19 15:20:00,35.72,35.77,35.72,35.77,37700.0,25.4269,25.4625,25.4269,25.4625,37700.0
2012-10-19 15:25:00,35.77,35.78,35.75,35.75,83800.0,25.4625,25.4697,25.4483,25.4483,83800.0
2012-10-19 15:30:00,35.75,35.76,35.72,35.73,100700.0,25.4483,25.4554,25.4269,25.4341,100700.0
2012-10-19 15:35:00,35.75,35.76,35.74,35.75,77900.0,25.4483,25.4554,25.4412,25.4483,77900.0
2012-10-19 15:40:00,35.76,35.76,35.72,35.73,191500.0,25.4554,25.4554,25.4269,25.4341,191500.0
2012-10-19 15:45:00,35.74,35.76,35.74,35.76,171700.0,25.4412,25.4554,25.4412,25.4554,171700.0
2012-10-19 15:50:00,35.75,35.77,35.75,35.77,202600.0,25.4483,25.4625,25.4483,25.4625,202600.0
2012-10-19 15:55:00,35.76,35.77,35.7,35.7,634800.0,25.4554,25.4625,25.4127,25.4127,634800.0
2012-10-22 09:30:00,35.67,35.74,35.66,35.72,112400.0,25.3914,25.4412,25.3842,25.4269,112400.0
2012-10-22 09:35:00,35.73,35.73,35.68,35.7,68500.0,25.4341,25.4341,25.3985,25.4127,68500.0
2012-10-22 09:40:00,35.7,35.71,35.67,35.67,140600.0,25.4127,25.4198,25.3914,25.3914,140600.0
2012-10-22 09:45:00,35.67,35.68,35.66,35.66,105200.0,25.3914,25.3985,25.3842,25.3842,105200.0
2012-10-22 09:50:00,35.66,35.66,35.63,35.65,73000.0,25.3842,25.3842,25.3629,25.3771,73000.0
2012-10-22 09:55:00,35.65,35.68,35.64,35.68,126200.0,25.3771,25.3985,25.37,25.3985,126200.0
2012-10-22 10:00:00,35.68,35.72,35.68,35.7,123900.0,25.3985,25.4269,25.3985,25.4127,123900.0
2012-10-22 10:05:00,35.7,35.75,35.7,35.74,102400.0,25.4127,25.4483,25.4127,25.4412,102400.0
2012-10-22 10:10:00,35.74,35.74,35.72,35.72,33400.0,25.4412,25.4412,25.4269,25.4269,33400.0
2012-10-22 10:15:00,35.72,35.73,35.7,35.71,89300.0,25.4269,25.4341,25.4127,25.4198,89300.0
2012-10-22 10:20:00,35.7,35.74,35.69,35.73,103700.0,25.4127,25.4412,25.4056,25.4341,103700.0
2012-10-22 10:25:00,35.73,35.74,35.71,35.73,79300.0,25.4341,25.4412,25.4198,25.4341,79300.0
2012-10-22 10:30:00,35.73,35.73,35.7,35.7,30900.0,25.4341,25.4341,25.4127,25.4127,30900.0
2012-10-22 10:35:00,35.7,35.72,35.67,35.68,68400.0,25.4127,25.4269,25.3914,25.3985,68400.0
2012-10-22 10:40:00,35.67,35.68,35.65,35.67,94600.0,25.3914,25.3985,25.3771,25.3914,94600.0
2012-10-22 10:45:00,35.66,35.67,35.65,35.66,43300.0,25.3842,25.3914,25.3771,25.3842,43300.0
2012-10-22 10:50:00,35.66,35.68,35.65,35.67,93600.0,25.3842,25.3985,25.3771,25.3914,93600.0
2012-10-22 10:55:00,35.67,35.69,35.66,35.69,37400.0,25.3914,25.4056,25.3842,25.4056,37400.0
2012-10-22 11:00:00,35.68,35.69,35.67,35.68,42300.0,25.3985,25.4056,25.3914,25.3985,42300.0
2012-10-22 11:05:00,35.68,35.69,35.67,35.68,51600.0,25.3985,25.4056,25.3914,25.3985,51600.0
2012-10-22 11:10:00,35.67,35.68,35.66,35.66,47300.0,25.3914,25.3985,25.3842,25.3842,47300.0
2012-10-22 11:15:00,35.66,35.67,35.64,35.65,41900.0,25.3842,25.3914,25.37,25.3771,41900.0
2012-10-22 11:20:00,35.65,35.65,35.6,35.61,84400.0,25.3771,25.3771,25.3415,25.3486,84400.0
2012-10-22 11:25:00,35.62,35.64,35.6,35.64,51800.0,25.3558,25.37,25.3415,25.37,51800.0
2012-10-22 11:30:00,35.63,35.64,35.62,35.63,39100.0,25.3629,25.37,25.3558,25.3629,39100.0
2012-10-22 11:35:00,35.62,35.64,35.62,35.63,27200.0,25.3558,25.37,25.3558,25.3629,27200.0
2012-10-22 11:40:00,35.64,35.69,35.64,35.69,19800.0,25.37,25.4056,25.37,25.4056,19800.0
2012-10-22 11:45:00,35.69,35.7,35.68,35.7,22200.0,25.4056,25.4127,25.3985,25.4127,22200.0
2012-10-22 11:50:00,35.69,35.69,35.67,35.69,27900.0,25.4056,25.4056,25.3914,25.4056,27900.0
2012-10-22 11:55:00,35.69,35.7,35.68,35.69,8100.0,25.4056,25.4127,25.3985,25.4056,8100.0
2012-10-22 12:00:00,35.69,35.69,35.66,35.66,25800.0,25.4056,25.4056,25.3842,25.3842,25800.0
2012-10-22 12:05:00,35.66,35.69,35.65,35.68,45100.0,25.3842,25.4056,25.3771,25.3985,45100.0
2012-10-22 12:10:00,35.68,35.68,35.65,35.66,13300.0,25.3985,25.3985,25.3771,25.3842,13300.0
2012-10-22 12:15:00,35.66,35.67,35.65,35.66,8800.0,25.3842,25.3914,25.3771,25.3842,8800.0
2012-10-22 12:20:00,35.66,35.67,35.65,35.67,10400.0,25.3842,25.3914,25.3771,25.3914,10400.0
2012-10-22 12:25:00,35.67,35.68,35.64,35.65,11400.0,25.3914,25.3985,25.37,25.3771,11400.0
2012-10-22 12:30:00,35.66,35.67,35.65,35.66,11400.0,25.3842,25.3914,25.3771,25.3842,11400.0
2012-10-22 12:35:00,35.66,35.66,35.65,35.65,5600.0,25.3842,25.3842,25.3771,25.3771,5600.0
2012-10-22 12:40:00,35.65,35.67,35.65,35.66,9600.0,25.3771,25.3914,25.3771,25.3842,9600.0
2012-10-22 12:45:00,35.66,35.69,35.65,35.68,11400.0,25.3842,25.4056,25.3771,25.3985,11400.0
2012-10-22 12:50:00,35.68,35.68,35.66,35.68,7800.0,25.3985,25.3985,25.3842,25.3985,7800.0
2012-10-22 12:55:00,35.67,35.69,35.67,35.67,3600.0,25.3914,25.4056,25.3914,25.3914,3600.0
2012-10-22 13:00:00,35.66,35.67,35.65,35.66,13100.0,25.3842,25.3914,25.3771,25.3842,13100.0
2012-10-22 13:05:00,35.66,35.66,35.61,35.62,42000.0,25.3842,25.3842,25.3486,25.3558,42000.0
2012-10-22 13:10:00,35.63,35.63,35.56,35.6,56800.0,25.3629,25.3629,25.3131,25.3415,56800.0
2012-10-22 13:15:00,35.6,35.61,35.59,35.61,39000.0,25.3415,25.3486,25.3344,25.3486,39000.0
2012-10-22 13:20:00,35.61,35.61,35.56,35.59,29900.0,25.3486,25.3486,25.3131,25.3344,29900.0
2012-10-22 13:25:00,35.59,35.59,35.56,35.57,124100.0,25.3344,25.3344,25.3131,25.3202,124100.0
2012-10-22 13:30:00,35.57,35.59,35.55,35.59,57800.0,25.3202,25.3344,25.3059,25.3344,57800.0
2012-10-22 13:35:00,35.58,35.59,35.54,35.56,12300.0,25.3273,25.3344,25.2988,25.3131,12300.0
2012-10-22 13:40:00,35.55,35.55,35.51,35.51,22100.0,25.3059,25.3059,25.2775,25.2775,22100.0
2012-10-22 13:45:00,35.51,35.53,35.48,35.52,78000.0,25.2775,25.2917,25.2561,25.2846,78000.0
2012-10-22 13:50:00,35.52,35.54,35.51,35.53,39700.0,25.2846,25.2988,25.2775,25.2917,39700.0
2012-10-22 13:55:00,35.53,35.53,35.51,35.51,6400.0,25.2917,25.2917,25.2775,25.2775,6400.0
2012-10-22 14:00:00,35.51,35.51,35.49,35.5,43100.0,25.2775,25.2775,25.2632,25.2703,43100.0
2012-10-22 14:05:00,35.5,35.52,35.49,35.52,20200.0,25.2703,25.2846,25.2632,25.2846,20200.0
2012-10-22 14:10:00,35.52,35.52,35.5,35.51,18500.0,25.2846,25.2846,25.2703,25.2775,18500.0
2012-10-22 14:15:00,35.52,35.55,35.52,35.54,99900.0,25.2846,25.3059,25.2846,25.2988,99900.0
2012-10-22 14:20:00,35.53,35.55,35.52,35.53,16800.0,25.2917,25.3059,25.2846,25.2917,16800.0
2012-10-22 14:25:00,35.54,35.54,35.52,35.52,4800.0,25.2988,25.2988,25.2846,25.2846,4800.0
2012-10-22 14:30:00,35.53,35.55,35.52,35.53,12300.0,25.2917,25.3059,25.2846,25.2917,12300.0
2012-10-22 14:35:00,35.53,35.53,35.5,35.5,9300.0,25.2917,25.2917,25.2703,25.2703,9300.0
2012-10-22 14:40:00,35.51,35.53,35.49,35.52,755800.0,25.2775,25.2917,25.2632,25.2846,755800.0
2012-10-22 14:45:00,35.52,35.53,35.51,35.52,94100.0,25.2846,25.2917,25.2775,25.2846,94100.0
2012-10-22 14:50:00,35.51,35.53,35.51,35.53,7200.0,25.2775,25.2917,25.2775,25.2917,7200.0
2012-10-22 14:55:00,35.54,35.54,35.52,35.52,5100.0,25.2988,25.2988,25.2846,25.2846,5100.0
2012-10-22 15:00:00,35.52,35.52,35.49,35.49,134900.0,25.2846,25.2846,25.2632,25.2632,134900.0
2012-10-22 15:05:00,35.49,35.5,35.48,35.5,100700.0,25.2632,25.2703,25.2561,25.2703,100700.0
2012-10-22 15:10:00,35.5,35.58,35.5,35.55,82100.0,25.2703,25.3273,25.2703,25.3059,82100.0
2012-10-22 15:15:00,35.55,35.56,35.54,35.55,48800.0,25.3059,25.3131,25.2988,25.3059,48800.0
2012-10-22 15:20:00,35.56,35.57,35.54,35.57,207600.0,25.3131,25.3202,25.2988,25.3202,207600.0
2012-10-22 15:25:00,35.57,35.61,35.56,35.61,154100.0,25.3202,25.3486,25.3131,25.3486,154100.0
2012-10-22 15:30:00,35.61,35.61,35.57,35.59,176900.0,25.3486,25.3486,25.3202,25.3344,176900.0
2012-10-22 15:35:00,35.58,35.63,35.58,35.61,98300.0,25.3273,25.3629,25.3273,25.3486,98300.0
2012-10-22 15:40:00,35.61,35.62,35.59,35.61,78300.0,25.3486,25.3558,25.3344,25.3486,78300.0
2012-10-22 15:45:00,35.62,35.63,35.59,35.62,123400.0,25.3558,25.3629,25.3344,25.3558,123400.0
2012-10-22 15:50:00,35.63,35.66,35.63,35.66,105200.0,25.3629,25.3842,25.3629,25.3842,105200.0
2012-10-22 15:55:00,35.66,35.76,35.66,35.72,610200.0,25.3842,25.4554,25.3842,25.4269,610200.0
2012-10-23 09:30:00,35.48,35.51,35.45,35.45,147800.0,25.2561,25.2775,25.2348,25.2348,147800.0
2012-10-23 09:35:00,35.44,35.44,35.34,35.36,120100.0,25.2276,25.2276,25.1564,25.1707,120100.0
2012-10-23 09:40:00,35.34,35.35,35.31,35.33,86000.0,25.1564,25.1636,25.1351,25.1493,86000.0
2012-10-23 09:45:00,35.33,35.34,35.3,35.34,59300.0,25.1493,25.1564,25.128,25.1564,59300.0
2012-10-23 09:50:00,35.34,35.34,35.3,35.31,57100.0,25.1564,25.1564,25.128,25.1351,57100.0
2012-10-23 09:55:00,35.31,35.33,35.3,35.33,79300.0,25.1351,25.1493,25.128,25.1493,79300.0
2012-10-23 10:00:00,35.32,35.34,35.31,35.31,70400.0,25.1422,25.1564,25.1351,25.1351,70400.0
2012-10-23 10:05:00,35.31,35.31,35.28,35.29,60200.0,25.1351,25.1351,25.1137,25.1209,60200.0
2012-10-23 10:10:00,35.29,35.29,35.23,35.25,67300.0,25.1209,25.1209,25.0781,25.0924,67300.0
2012-10-23 10:15:00,35.25,35.25,35.21,35.21,128800.0,25.0924,25.0924,25.0639,25.0639,128800.0
2012-10-23 10:20:00,35.22,35.24,35.21,35.22,82600.0,25.071,25.0853,25.0639,25.071,82600.0
2012-10-23 10:25:00,35.23,35.25,35.21,35.22,90000.0,25.0781,25.0924,25.0639,25.071,90000.0
2012-10-23 10:30:00,35.23,35.23,35.18,35.19,272000.0,25.0781,25.0781,25.0426,25.0497,272000.0
2012-10-23 10:35:00,35.2,35.2,35.14,35.16,84000.0,25.0568,25.0568,25.0141,25.0283,84000.0
2012-10-23 10:40:00,35.16,35.2,35.15,35.19,18800.0,25.0283,25.0568,25.0212,25.0497,18800.0
2012-10-23 10:45:00,35.2,35.21,35.18,35.19,46300.0,25.0568,25.0639,25.0426,25.0497,46300.0
2012-10-23 10:50:00,35.19,35.2,35.18,35.19,227500.0,25.0497,25.0568,25.0426,25.0497,227500.0
2012-10-23 10:55:00,35.18,35.18,35.17,35.18,19300.0,25.0426,25.0426,25.0354,25.0426,19300.0
2012-10-23 11:00:00,35.18,35.2,35.17,35.18,22900.0,25.0426,25.0568,25.0354,25.0426,22900.0
2012-10-23 11:05:00,35.18,35.19,35.16,35.16,28500.0,25.0426,25.0497,25.0283,25.0283,28500.0
2012-10-23 11:10:00,35.16,35.19,35.16,35.18,85000.0,25.0283,25.0497,25.0283,25.0426,85000.0
2012-10-23 11:15:00,35.18,35.21,35.18,35.21,59500.0,25.0426,25.0639,25.0426,25.0639,59500.0
2012-10-23 11:20:00,35.21,35.21,35.18,35.18,35200.0,25.0639,25.0639,25.0426,25.0426,35200.0
2012-10-23 11:25:00,35.18,35.22,35.18,35.2,30300.0,25.0426,25.071,25.0426,25.0568,30300.0
2012-10-23 11:30:00,35.19,35.2,35.16,35.18,24800.0,25.0497,25.0568,25.0283,25.0426,24800.0
2012-10-23 11:35:00,35.17,35.18,35.15,35.18,20000.0,25.0354,25.0426,25.0212,25.0426,20000.0
2012-10-23 11:40:00,35.18,35.18,35.15,35.16,22700.0,25.0426,25.0426,25.0212,25.0283,22700.0
2012-10-23 11:45:00,35.16,35.21,35.16,35.2,41000.0,25.0283,25.0639,25.0283,25.0568,41000.0
2012-10-23 11:50:00,35.2,35.21,35.2,35.2,6100.0,25.0568,25.0639,25.0568,25.0568,6100.0
2012-10-23 11:55:00,35.2,35.21,35.2,35.21,38900.0,25.0568,25.0639,25.0568,25.0639,38900.0
2012-10-23 12:00:00,35.21,35.22,35.19,35.2,20300.0,25.0639,25.071,25.0497,25.0568,20300.0
2012-10-23 12:05:00,35.2,35.2,35.19,35.2,4700.0,25.0568,25.0568,25.0497,25.0568,4700.0
2012-10-23 12:10:00,35.2,35.24,35.19,35.24,42300.0,25.0568,25.0853,25.0497,25.0853,42300.0
2012-10-23 12:15:00,35.24,35.28,35.24,35.28,12000.0,25.0853,25.1137,25.0853,25.1137,12000.0
2012-10-23 12:20:00,35.28,35.29,35.27,35.28,16300.0,25.1137,25.1209,25.1066,25.1137,16300.0
2012-10-23 12:25:00,35.27,35.27,35.25,35.26,14300.0,25.1066,25.1066,25.0924,25.0995,14300.0
2012-10-23 12:30:00,35.26,35.27,35.25,35.25,13600.0,25.0995,25.1066,25.0924,25.0924,13600.0
2012-10-23 12:35:00,35.26,35.26,35.23,35.24,18100.0,25.0995,25.0995,25.0781,25.0853,18100.0
2012-10-23 12:40:00,35.23,35.24,35.23,35.24,8700.0,25.0781,25.0853,25.0781,25.0853,8700.0
2012-10-23 12:45:00,35.24,35.24,35.23,35.23,13600.0,25.0853,25.0853,25.0781,25.0781,13600.0
2012-10-23 12:50:00,35.23,35.23,35.23,35.23,15400.0,25.0781,25.0781,25.0781,25.0781,15400.0
2012-10-23 12:55:00,35.23,35.26,35.23,35.25,30100.0,25.0781,25.0995,25.0781,25.0924,30100.0
2012-10-23 13:00:00,35.25,35.27,35.25,35.27,7500.0,25.0924,25.1066,25.0924,25.1066,7500.0
2012-10-23 13:05:00,35.26,35.26,35.23,35.24,37300.0,25.0995,25.0995,25.0781,25.0853,37300.0
2012-10-23 13:10:00,35.24,35.25,35.23,35.25,38000.0,25.0853,25.0924,25.0781,25.0924,38000.0
2012-10-23 13:15:00,35.24,35.27,35.23,35.24,22900.0,25.0853,25.1066,25.0781,25.0853,22900.0
2012-10-23 13:20:00,35.24,35.26,35.23,35.26,8100.0,25.0853,25.0995,25.0781,25.0995,8100.0
2012-10-23 13:25:00,35.26,35.27,35.25,35.26,5400.0,25.0995,25.1066,25.0924,25.0995,5400.0
2012-10-23 13:30:00,35.27,35.28,35.26,35.27,20500.0,25.1066,25.1137,25.0995,25.1066,20500.0
2012-10-23 13:35:00,35.27,35.28,35.24,35.25,19500.0,25.1066,25.1137,25.0853,25.0924,19500.0
2012-10-23 13:40:00,35.26,35.26,35.24,35.26,10000.0,25.0995,25.0995,25.0853,25.0995,10000.0
2012-10-23 13:45:00,35.25,35.25,35.23,35.24,29100.0,25.0924,25.0924,25.0781,25.0853,29100.0
2012-10-23 13:50:00,35.25,35.26,35.25,35.26,12600.0,25.0924,25.0995,25.0924,25.0995,12600.0
2012-10-23 13:55:00,35.26,35.29,35.25,35.29,40500.0,25.0995,25.1209,25.0924,25.1209,40500.0
2012-10-23 14:00:00,35.3,35.32,35.3,35.3,19200.0,25.128,25.1422,25.128,25.128,19200.0
2012-10-23 14:05:00,35.3,35.3,35.27,35.28,28800.0,25.128,25.128,25.1066,25.1137,28800.0
2012-10-23 14:10:00,35.28,35.28,35.24,35.24,102700.0,25.1137,25.1137,25.0853,25.0853,102700.0
2012-10-23 14:15:00,35.24,35.27,35.24,35.25,39500.0,25.0853,25.1066,25.0853,25.0924,39500.0
2012-10-23 14:20:00,35.26,35.29,35.25,35.29,22800.0,25.0995,25.1209,25.0924,25.1209,22800.0
2012-10-23 14:25:00,35.29,35.29,35.27,35.29,25700.0,25.1209,25.1209,25.1066,25.1209,25700.0
2012-10-23 14:30:00,35.29,35.3,35.27,35.29,22500.0,25.1209,25.128,25.1066,25.1209,22500.0
2012-10-23 14:35:00,35.29,35.31,35.27,35.31,26200.0,25.1209,25.1351,25.1066,25.1351,26200.0
2012-10-23 14:40:00,35.31,35.32,35.3,35.31,19700.0,25.1351,25.1422,25.128,25.1351,19700.0
2012-10-23 14:45:00,35.32,35.35,35.31,35.33,89400.0,25.1422,25.1636,25.1351,25.1493,89400.0
2012-10-23 14:50:00,35.32,35.33,35.31,35.32,57100.0,25.1422,25.1493,25.1351,25.1422,57100.0
2012-10-23 14:55:00,35.32,35.35,35.32,35.34,27800.0,25.1422,25.1636,25.1422,25.1564,27800.0
2012-10-23 15:00:00,35.34,35.36,35.33,35.33,63900.0,25.1564,25.1707,25.1493,25.1493,63900.0
2012-10-23 15:05:00,35.33,35.34,35.31,35.31,33100.0,25.1493,25.1564,25.1351,25.1351,33100.0
2012-10-23 15:10:00,35.31,35.33,35.29,35.29,60600.0,25.1351,25.1493,25.1209,25.1209,60600.0
2012-10-23 15:15:00,35.29,35.32,35.29,35.32,200300.0,25.1209,25.1422,25.1209,25.1422,200300.0
2012-10-23 15:20:00,35.32,35.32,35.3,35.32,93200.0,25.1422,25.1422,25.128,25.1422,93200.0
2012-10-23 15:25:00,35.31,35.32,35.28,35.28,83900.0,25.1351,25.1422,25.1137,25.1137,83900.0
2012-10-23 15:30:00,35.28,35.3,35.25,35.26,58600.0,25.1137,25.128,25.0924,25.0995,58600.0
2012-10-23 15:35:00,35.26,35.27,35.23,35.25,98200.0,25.0995,25.1066,25.0781,25.0924,98200.0
2012-10-23 15:40:00,35.24,35.25,35.23,35.23,126600.0,25.0853,25.0924,25.0781,25.0781,126600.0
2012-10-23 15:45:00,35.23,35.27,35.23,35.25,146900.0,25.0781,25.1066,25.0781,25.0924,146900.0
2012-10-23 15:50:00,35.25,35.29,35.24,35.27,185000.0,25.0924,25.1209,25.0853,25.1066,185000.0
2012-10-23 15:55:00,35.28,35.31,35.26,35.26,441800.0,25.1137,25.1351,25.0995,25.0995,441800.0
2012-10-24 09:30:00,35.27,35.36,35.24,35.35,270000.0,25.1066,25.1707,25.0853,25.1636,270000.0
2012-10-24 09:35:00,35.35,35.36,35.33,35.33,89000.0,25.1636,25.1707,25.1493,25.1493,89000.0
2012-10-24 09:40:00,35.33,35.34,35.32,35.33,31500.0,25.1493,25.1564,25.1422,25.1493,31500.0
2012-10-24 09:45:00,35.34,35.37,35.34,35.36,85800.0,25.1564,25.1778,25.1564,25.1707,85800.0
2012-10-24 09:50:00,35.36,35.37,35.34,35.36,30400.0,25.1707,25.1778,25.1564,25.1707,30400.0
2012-10-24 09:55:00,35.37,35.38,35.35,35.37,47400.0,25.1778,25.1849,25.1636,25.1778,47400.0
2012-10-24 10:00:00,35.37,35.38,35.34,35.34,101400.0,25.1778,25.1849,25.1564,25.1564,101400.0
2012-10-24 10:05:00,35.34,35.35,35.31,35.32,52600.0,25.1564,25.1636,25.1351,25.1422,52600.0
2012-10-24 10:10:00,35.31,35.33,35.3,35.32,89000.0,25.1351,25.1493,25.128,25.1422,89000.0
2012-10-24 10:15:00,35.31,35.34,35.31,35.34,27600.0,25.1351,25.1564,25.1351,25.1564,27600.0
2012-10-24 10:20:00,35.34,35.36,35.33,35.33,46300.0,25.1564,25.1707,25.1493,25.1493,46300.0
2012-10-24 10:25:00,35.32,35.37,35.32,35.34,35600.0,25.1422,25.1778,25.1422,25.1564,35600.0
2012-10-24 10:30:00,35.33,35.37,35.31,35.35,31500.0,25.1493,25.1778,25.1351,25.1636,31500.0
2012-10-24 10:35:00,35.35,35.37,35.33,35.37,31900.0,25.1636,25.1778,25.1493,25.1778,31900.0
2012-10-24 10:40:00,35.37,35.42,35.36,35.4,21600.0,25.1778,25.2134,25.1707,25.1992,21600.0
2012-10-24 10:45:00,35.4,35.41,35.39,35.4,20500.0,25.1992,25.2063,25.192,25.1992,20500.0
2012-10-24 10:50:00,35.4,35.41,35.37,35.37,135300.0,25.1992,25.2063,25.1778,25.1778,135300.0
2012-10-24 10:55:00,35.37,35.38,35.36,35.36,8900.0,25.1778,25.1849,25.1707,25.1707,8900.0
2012-10-24 11:00:00,35.37,35.4,35.37,35.4,18000.0,25.1778,25.1992,25.1778,25.1992,18000.0
2012-10-24 11:05:00,35.4,35.41,35.37,35.38,40900.0,25.1992,25.2063,25.1778,25.1849,40900.0
2012-10-24 11:10:00,35.38,35.38,35.35,35.35,14800.0,25.1849,25.1849,25.1636,25.1636,14800.0
2012-10-24 11:15:00,35.35,35.37,35.35,35.35,16600.0,25.1636,25.1778,25.1636,25.1636,16600.0
2012-10-24 11:20:00,35.35,35.37,35.34,35.37,7800.0,25.1636,25.1778,25.1564,25.1778,7800.0
2012-10-24 11:25:00,35.37,35.4,35.36,35.4,36900.0,25.1778,25.1992,25.1707,25.1992,36900.0
2012-10-24 11:30:00,35.4,35.41,35.39,35.4,44700.0,25.1992,25.2063,25.192,25.1992,44700.0
2012-10-24 11:35:00,35.39,35.39,35.36,35.38,26000.0,25.192,25.192,25.1707,25.1849,26000.0
2012-10-24 11:40:00,35.37,35.39,35.37,35.38,20100.0,25.1778,25.192,25.1778,25.1849,20100.0
2012-10-24 11:45:00,35.38,35.38,35.34,35.35,25500.0,25.1849,25.1849,25.1564,25.1636,25500.0
2012-10-24 11:50:00,35.34,35.36,35.34,35.35,9500.0,25.1564,25.1707,25.1564,25.1636,9500.0
2012-10-24 11:55:00,35.35,35.36,35.33,35.33,11800.0,25.1636,25.1707,25.1493,25.1493,11800.0
2012-10-24 12:00:00,35.34,35.34,35.32,35.34,11400.0,25.1564,25.1564,25.1422,25.1564,11400.0
2012-10-24 12:05:00,35.33,35.34,35.33,35.34,4800.0,25.1493,25.1564,25.1493,25.1564,4800.0
2012-10-24 12:10:00,35.34,35.34,35.32,35.34,41900.0,25.1564,25.1564,25.1422,25.1564,41900.0
2012-10-24 12:15:00,35.33,35.34,35.33,35.34,18500.0,25.1493,25.1564,25.1493,25.1564,18500.0
2012-10-24 12:20:00,35.33,35.34,35.33,35.34,8600.0,25.1493,25.1564,25.1493,25.1564,8600.0
2012-10-24 12:25:00,35.34,35.34,35.32,35.34,113400.0,25.1564,25.1564,25.1422,25.1564,113400.0
2012-10-24 12:30:00,35.34,35.35,35.34,35.34,136500.0,25.1564,25.1636,25.1564,25.1564,136500.0
2012-10-24 12:35:00,35.35,35.36,35.35,35.35,18800.0,25.1636,25.1707,25.1636,25.1636,18800.0
2012-10-24 12:40:00,35.36,35.37,35.34,35.36,31500.0,25.1707,25.1778,25.1564,25.1707,31500.0
2012-10-24 12:45:00,35.37,35.37,35.35,35.35,19500.0,25.1778,25.1778,25.1636,25.1636,19500.0
2012-10-24 12:50:00,35.36,35.37,35.35,35.36,17800.0,25.1707,25.1778,25.1636,25.1707,17800.0
2012-10-24 12:55:00,35.36,35.37,35.36,35.36,22000.0,25.1707,25.1778,25.1707,25.1707,22000.0
2012-10-24 13:00:00,35.37,35.38,35.36,35.37,25900.0,25.1778,25.1849,25.1707,25.1778,25900.0
2012-10-24 13:05:00,35.36,35.37,35.36,35.36,14200.0,25.1707,25.1778,25.1707,25.1707,14200.0
2012-10-24 13:10:00,35.36,35.37,35.36,35.36,21800.0,25.1707,25.1778,25.1707,25.1707,21800.0
2012-10-24 13:15:00,35.36,35.36,35.34,35.36,168000.0,25.1707,25.1707,25.1564,25.1707,168000.0
2012-10-24 13:20:00,35.35,35.36,35.34,35.35,75000.0,25.1636,25.1707,25.1564,25.1636,75000.0
2012-10-24 13:25:00,35.34,35.36,35.34,35.35,8000.0,25.1564,25.1707,25.1564,25.1636,8000.0
2012-10-24 13:30:00,35.36,35.36,35.32,35.32,16300.0,25.1707,25.1707,25.1422,25.1422,16300.0
2012-10-24 13:35:00,35.33,35.33,35.32,35.33,7600.0,25.1493,25.1493,25.1422,25.1493,7600.0
2012-10-24 13:40:00,35.33,35.34,35.33,35.33,9100.0,25.1493,25.1564,25.1493,25.1493,9100.0
2012-10-24 13:45:00,35.33,35.34,35.33,35.33,9100.0,25.1493,25.1564,25.1493,25.1493,9100.0
2012-10-24 13:50:00,35.33,35.34,35.32,35.33,21700.0,25.1493,25.1564,25.1422,25.1493,21700.0
2012-10-24 13:55:00,35.32,35.33,35.31,35.32,15600.0,25.1422,25.1493,25.1351,25.1422,15600.0
2012-10-24 14:00:00,35.32,35.32,35.31,35.32,10400.0,25.1422,25.1422,25.1351,25.1422,10400.0
2012-10-24 14:05:00,35.32,35.32,35.3,35.31,14100.0,25.1422,25.1422,25.128,25.1351,14100.0
2012-10-24 14:10:00,35.31,35.34,35.3,35.34,34700.0,25.1351,25.1564,25.128,25.1564,34700.0
2012-10-24 14:15:00,35.33,35.33,35.21,35.3,99000.0,25.1493,25.1493,25.0639,25.128,99000.0
2012-10-24 14:20:00,35.3,35.33,35.27,35.3,47900.0,25.128,25.1493,25.1066,25.128,47900.0
2012-10-24 14:25:00,35.3,35.36,35.3,35.34,31600.0,25.128,25.1707,25.128,25.1564,31600.0
2012-10-24 14:30:00,35.35,35.35,35.3,35.31,50300.0,25.1636,25.1636,25.128,25.1351,50300.0
2012-10-24 14:35:00,35.3,35.34,35.3,35.31,19300.0,25.128,25.1564,25.128,25.1351,19300.0
2012-10-24 14:40:00,35.3,35.32,35.29,35.32,31900.0,25.128,25.1422,25.1209,25.1422,31900.0
2012-10-24 14:45:00,35.32,35.32,35.29,35.3,23200.0,25.1422,25.1422,25.1209,25.128,23200.0
2012-10-24 14:50:00,35.3,35.32,35.29,35.29,36800.0,25.128,25.1422,25.1209,25.1209,36800.0
2012-10-24 14:55:00,35.29,35.31,35.29,35.29,21200.0,25.1209,25.1351,25.1209,25.1209,21200.0
2012-10-24 15:00:00,35.29,35.31,35.23,35.23,72700.0,25.1209,25.1351,25.0781,25.0781,72700.0
2012-10-24 15:05:00,35.24,35.24,35.2,35.23,75500.0,25.0853,25.0853,25.0568,25.0781,75500.0
2012-10-24 15:10:00,35.24,35.26,35.22,35.23,84700.0,25.0853,25.0995,25.071,25.0781,84700.0
2012-10-24 15:15:00,35.23,35.23,35.21,35.23,47200.0,25.0781,25.0781,25.0639,25.0781,47200.0
2012-10-24 15:20:00,35.23,35.24,35.2,35.23,68300.0,25.0781,25.0853,25.0568,25.0781,68300.0
2012-10-24 15:25:00,35.23,35.24,35.22,35.24,74100.0,25.0781,25.0853,25.071,25.0853,74100.0
2012-10-24 15:30:00,35.24,35.24,35.22,35.24,15600.0,25.0853,25.0853,25.071,25.0853,15600.0
2012-10-24 15:35:00,35.23,35.26,35.2,35.2,108000.0,25.0781,25.0995,25.0568,25.0568,108000.0
2012-10-24 15:40:00,35.21,35.22,35.19,35.2,81300.0,25.0639,25.071,25.0497,25.0568,81300.0
2012-10-24 15:45:00,35.2,35.23,35.2,35.22,118200.0,25.0568,25.0781,25.0568,25.071,118200.0
2012-10-24 15:50:00,35.22,35.24,35.2,35.24,120700.0,25.071,25.0853,25.0568,25.0853,120700.0
2012-10-24 15:55:00,35.23,35.27,35.22,35.25,354700.0,25.0781,25.1066,25.071,25.0924,354700.0
2012-10-25 09:30:00,35.48,35.58,35.46,35.54,174300.0,25.2561,25.3273,25.2419,25.2988,174300.0
2012-10-25 09:35:00,35.54,35.55,35.51,35.52,36800.0,25.2988,25.3059,25.2775,25.2846,36800.0
2012-10-25 09:40:00,35.52,35.54,35.47,35.52,44800.0,25.2846,25.2988,25.249,25.2846,44800.0
2012-10-25 09:45:00,35.52,35.52,35.48,35.51,66900.0,25.2846,25.2846,25.2561,25.2775,66900.0
2012-10-25 09:50:00,35.51,35.53,35.51,35.53,173200.0,25.2775,25.2917,25.2775,25.2917,173200.0
2012-10-25 09:55:00,35.52,35.59,35.52,35.57,325400.0,25.2846,25.3344,25.2846,25.3202,325400.0
2012-10-25 10:00:00,35.57,35.57,35.48,35.52,159900.0,25.3202,25.3202,25.2561,25.2846,159900.0
2012-10-25 10:05:00,35.52,35.58,35.51,35.56,25900.0,25.2846,25.3273,25.2775,25.3131,25900.0
2012-10-25 10:10:00,35.56,35.59,35.56,35.57,50400.0,25.3131,25.3344,25.3131,25.3202,50400.0
2012-10-25 10:15:00,35.56,35.58,35.55,35.57,102800.0,25.3131,25.3273,25.3059,25.3202,102800.0
2012-10-25 10:20:00,35.57,35.59,35.55,35.57,61100.0,25.3202,25.3344,25.3059,25.3202,61100.0
2012-10-25 10:25:00,35.57,35.57,35.52,35.53,36300.0,25.3202,25.3202,25.2846,25.2917,36300.0
2012-10-25 10:30:00,35.53,35.54,35.49,35.5,79400.0,25.2917,25.2988,25.2632,25.2703,79400.0
2012-10-25 10:35:00,35.5,35.5,35.47,35.47,43400.0,25.2703,25.2703,25.249,25.249,43400.0
2012-10-25 10:40:00,35.47,35.48,35.46,35.48,62100.0,25.249,25.2561,25.2419,25.2561,62100.0
2012-10-25 10:45:00,35.47,35.48,35.44,35.44,90800.0,25.249,25.2561,25.2276,25.2276,90800.0
2012-10-25 10:50:00,35.44,35.45,35.43,35.44,122900.0,25.2276,25.2348,25.2205,25.2276,122900.0
2012-10-25 10:55:00,35.44,35.49,35.44,35.48,79800.0,25.2276,25.2632,25.2276,25.2561,79800.0
2012-10-25 11:00:00,35.48,35.5,35.48,35.49,25300.0,25.2561,25.2703,25.2561,25.2632,25300.0
2012-10-25 11:05:00,35.48,35.49,35.47,35.48,28500.0,25.2561,25.2632,25.249,25.2561,28500.0
2012-10-25 11:10:00,35.49,35.5,35.47,35.48,21400.0,25.2632,25.2703,25.249,25.2561,21400.0
2012-10-25 11:15:00,35.48,35.49,35.47,35.49,14900.0,25.2561,25.2632,25.249,25.2632,14900.0
2012-10-25 11:20:00,35.48,35.5,35.46,35.46,39100.0,25.2561,25.2703,25.2419,25.2419,39100.0
2012-10-25 11:25:00,35.45,35.46,35.39,35.39,30800.0,25.2348,25.2419,25.192,25.192,30800.0
2012-10-25 11:30:00,35.4,35.42,35.4,35.42,49000.0,25.1992,25.2134,25.1992,25.2134,49000.0
2012-10-25 11:35:00,35.42,35.42,35.36,35.36,39900.0,25.2134,25.2134,25.1707,25.1707,39900.0
2012-10-25 11:40:00,35.37,35.4,35.37,35.38,55700.0,25.1778,25.1992,25.1778,25.1849,55700.0
2012-10-25 11:45:00,35.38,35.41,35.37,35.38,25000.0,25.1849,25.2063,25.1778,25.1849,25000.0
2012-10-25 11:50:00,35.37,35.38,35.33,35.35,143700.0,25.1778,25.1849,25.1493,25.1636,143700.0
2012-10-25 11:55:00,35.36,35.39,35.36,35.38,31400.0,25.1707,25.192,25.1707,25.1849,31400.0
2012-10-25 12:00:00,35.39,35.39,35.35,35.36,63100.0,25.192,25.192,25.1636,25.1707,63100.0
2012-10-25 12:05:00,35.37,35.38,35.33,35.38,64600.0,25.1778,25.1849,25.1493,25.1849,64600.0
2012-10-25 12:10:00,35.37,35.38,35.36,35.38,12300.0,25.1778,25.1849,25.1707,25.1849,12300.0
2012-10-25 12:15:00,35.37,35.38,35.35,35.36,17400.0,25.1778,25.1849,25.1636,25.1707,17400.0
2012-10-25 12:20:00,35.36,35.39,35.36,35.38,44600.0,25.1707,25.192,25.1707,25.1849,44600.0
2012-10-25 12:25:00,35.37,35.39,35.37,35.38,16000.0,25.1778,25.192,25.1778,25.1849,16000.0
2012-10-25 12:30:00,35.38,35.39,35.34,35.36,41000.0,25.1849,25.192,25.1564,25.1707,41000.0
2012-10-25 12:35:00,35.36,35.39,35.35,35.38,23200.0,25.1707,25.192,25.1636,25.1849,23200.0
2012-10-25 12:40:00,35.38,35.39,35.34,35.36,278400.0,25.1849,25.192,25.1564,25.1707,278400.0
2012-10-25 12:45:00,35.35,35.4,35.34,35.4,179700.0,25.1636,25.1992,25.1564,25.1992,179700.0
2012-10-25 12:50:00,35.41,35.41,35.39,35.41,25100.0,25.2063,25.2063,25.192,25.2063,25100.0
2012-10-25 12:55:00,35.41,35.46,35.4,35.46,98900.0,25.2063,25.2419,25.1992,25.2419,98900.0
2012-10-25 13:00:00,35.46,35.48,35.45,35.47,39800.0,25.2419,25.2561,25.2348,25.249,39800.0
2012-10-25 13:05:00,35.47,35.48,35.45,35.45,25500.0,25.249,25.2561,25.2348,25.2348,25500.0
2012-10-25 13:10:00,35.45,35.46,35.44,35.44,52100.0,25.2348,25.2419,25.2276,25.2276,52100.0
2012-10-25 13:15:00,35.44,35.46,35.42,35.44,29400.0,25.2276,25.2419,25.2134,25.2276,29400.0
2012-10-25 13:20:00,35.44,35.47,35.43,35.46,26400.0,25.2276,25.249,25.2205,25.2419,26400.0
2012-10-25 13:25:00,35.47,35.51,35.46,35.51,46900.0,25.249,25.2775,25.2419,25.2775,46900.0
2012-10-25 13:30:00,35.51,35.51,35.44,35.44,52500.0,25.2775,25.2775,25.2276,25.2276,52500.0
2012-10-25 13:35:00,35.44,35.47,35.44,35.46,79100.0,25.2276,25.249,25.2276,25.2419,79100.0
2012-10-25 13:40:00,35.45,35.48,35.45,35.48,30200.0,25.2348,25.2561,25.2348,25.2561,30200.0
2012-10-25 13:45:00,35.48,35.49,35.47,35.47,26400.0,25.2561,25.2632,25.249,25.249,26400.0
2012-10-25 13:50:00,35.47,35.47,35.44,35.45,33700.0,25.249,25.249,25.2276,25.2348,33700.0
2012-10-25 13:55:00,35.45,35.47,35.44,35.46,32500.0,25.2348,25.249,25.2276,25.2419,32500.0
2012-10-25 14:00:00,35.47,35.47,35.44,35.44,35300.0,25.249,25.249,25.2276,25.2276,35300.0
2012-10-25 14:05:00,35.45,35.45,35.44,35.45,57800.0,25.2348,25.2348,25.2276,25.2348,57800.0
2012-10-25 14:10:00,35.45,35.46,35.44,35.44,36100.0,25.2348,25.2419,25.2276,25.2276,36100.0
2012-10-25 14:15:00,35.45,35.45,35.42,35.45,69000.0,25.2348,25.2348,25.2134,25.2348,69000.0
2012-10-25 14:20:00,35.45,35.47,35.44,35.46,30700.0,25.2348,25.249,25.2276,25.2419,30700.0
2012-10-25 14:25:00,35.46,35.47,35.44,35.46,19900.0,25.2419,25.249,25.2276,25.2419,19900.0
2012-10-25 14:30:00,35.45,35.46,35.45,35.45,32400.0,25.2348,25.2419,25.2348,25.2348,32400.0
2012-10-25 14:35:00,35.44,35.45,35.44,35.45,6700.0,25.2276,25.2348,25.2276,25.2348,6700.0
2012-10-25 14:40:00,35.45,35.48,35.45,35.48,50300.0,25.2348,25.2561,25.2348,25.2561,50300.0
2012-10-25 14:45:00,35.48,35.48,35.46,35.47,33300.0,25.2561,25.2561,25.2419,25.249,33300.0
2012-10-25 14:50:00,35.47,35.47,35.43,35.44,31200.0,25.249,25.249,25.2205,25.2276,31200.0
2012-10-25 14:55:00,35.44,35.44,35.43,35.43,17600.0,25.2276,25.2276,25.2205,25.2205,17600.0
2012-10-25 15:00:00,35.42,35.44,35.42,35.44,20500.0,25.2134,25.2276,25.2134,25.2276,20500.0
2012-10-25 15:05:00,35.44,35.44,35.39,35.39,64100.0,25.2276,25.2276,25.192,25.192,64100.0
2012-10-25 15:10:00,35.39,35.41,35.39,35.41,26200.0,25.192,25.2063,25.192,25.2063,26200.0
2012-10-25 15:15:00,35.41,35.42,35.39,35.4,73300.0,25.2063,25.2134,25.192,25.1992,73300.0
2012-10-25 15:20:00,35.39,35.4,35.38,35.39,48900.0,25.192,25.1992,25.1849,25.192,48900.0
2012-10-25 15:25:00,35.4,35.42,35.39,35.41,52500.0,25.1992,25.2134,25.192,25.2063,52500.0
2012-10-25 15:30:00,35.41,35.41,35.39,35.41,49700.0,25.2063,25.2063,25.192,25.2063,49700.0
2012-10-25 15:35:00,35.4,35.41,35.39,35.4,32800.0,25.1992,25.2063,25.192,25.1992,32800.0
2012-10-25 15:40:00,35.4,35.43,35.4,35.42,85800.0,25.1992,25.2205,25.1992,25.2134,85800.0
2012-10-25 15:45:00,35.42,35.43,35.41,35.41,102800.0,25.2134,25.2205,25.2063,25.2063,102800.0
2012-10-25 15:50:00,35.42,35.43,35.41,35.43,56100.0,25.2134,25.2205,25.2063,25.2205,56100.0
2012-10-25 15:55:00,35.43,35.48,35.42,35.46,361700.0,25.2205,25.2561,25.2134,25.2419,361700.0
2012-10-26 09:30:00,35.49,35.49,35.39,35.4,66500.0,25.2632,25.2632,25.192,25.1992,66500.0
2012-10-26 09:35:00,35.39,35.4,35.37,35.39,52900.0,25.192,25.1992,25.1778,25.192,52900.0
2012-10-26 09:40:00,35.39,35.4,35.36,35.38,41600.0,25.192,25.1992,25.1707,25.1849,41600.0
2012-10-26 09:45:00,35.38,35.39,35.36,35.37,30100.0,25.1849,25.192,25.1707,25.1778,30100.0
2012-10-26 09:50:00,35.36,35.37,35.34,35.35,36800.0,25.1707,25.1778,25.1564,25.1636,36800.0
2012-10-26 09:55:00,35.34,35.37,35.34,35.34,154800.0,25.1564,25.1778,25.1564,25.1564,154800.0
2012-10-26 10:00:00,35.34,35.37,35.33,35.36,41300.0,25.1564,25.1778,25.1493,25.1707,41300.0
2012-10-26 10:05:00,35.37,35.4,35.36,35.39,126700.0,25.1778,25.1992,25.1707,25.192,126700.0
2012-10-26 10:10:00,35.38,35.39,35.36,35.37,316400.0,25.1849,25.192,25.1707,25.1778,316400.0
2012-10-26 10:15:00,35.38,35.38,35.35,35.37,409000.0,25.1849,25.1849,25.1636,25.1778,409000.0
2012-10-26 10:20:00,35.37,35.38,35.36,35.36,54600.0,25.1778,25.1849,25.1707,25.1707,54600.0
2012-10-26 10:25:00,35.36,35.36,35.3,35.3,20400.0,25.1707,25.1707,25.128,25.128,20400.0
2012-10-26 10:30:00,35.29,35.32,35.28,35.32,31300.0,25.1209,25.1422,25.1137,25.1422,31300.0
2012-10-26 10:35:00,35.31,35.32,35.3,35.32,44100.0,25.1351,25.1422,25.128,25.1422,44100.0
2012-10-26 10:40:00,35.32,35.34,35.32,35.34,17800.0,25.1422,25.1564,25.1422,25.1564,17800.0
2012-10-26 10:45:00,35.33,35.33,35.28,35.3,146700.0,25.1493,25.1493,25.1137,25.128,146700.0
2012-10-26 10:50:00,35.3,35.3,35.23,35.26,100200.0,25.128,25.128,25.0781,25.0995,100200.0
2012-10-26 10:55:00,35.27,35.31,35.27,35.3,8100.0,25.1066,25.1351,25.1066,25.128,8100.0
2012-10-26 11:00:00,35.29,35.3,35.28,35.3,26900.0,25.1209,25.128,25.1137,25.128,26900.0
2012-10-26 11:05:00,35.29,35.31,35.29,35.3,15200.0,25.1209,25.1351,25.1209,25.128,15200.0
2012-10-26 11:10:00,35.31,35.31,35.29,35.29,23500.0,25.1351,25.1351,25.1209,25.1209,23500.0
2012-10-26 11:15:00,35.29,35.32,35.29,35.32,2800.0,25.1209,25.1422,25.1209,25.1422,2800.0
2012-10-26 11:20:00,35.31,35.31,35.26,35.27,29000.0,25.1351,25.1351,25.0995,25.1066,29000.0
2012-10-26 11:25:00,35.27,35.3,35.27,35.3,9000.0,25.1066,25.128,25.1066,25.128,9000.0
2012-10-26 11:30:00,35.3,35.32,35.29,35.29,49900.0,25.128,25.1422,25.1209,25.1209,49900.0
2012-10-26 11:35:00,35.3,35.31,35.29,35.31,214000.0,25.128,25.1351,25.1209,25.1351,214000.0
2012-10-26 11:40:00,35.32,35.32,35.3,35.31,59300.0,25.1422,25.1422,25.128,25.1351,59300.0
2012-10-26 11:45:00,35.3,35.31,35.3,35.3,12900.0,25.128,25.1351,25.128,25.128,12900.0
2012-10-26 11:50:00,35.29,35.32,35.29,35.31,26200.0,25.1209,25.1422,25.1209,25.1351,26200.0
2012-10-26 11:55:00,35.31,35.33,35.31,35.33,17000.0,25.1351,25.1493,25.1351,25.1493,17000.0
2012-10-26 12:00:00,35.32,35.32,35.26,35.27,76000.0,25.1422,25.1422,25.0995,25.1066,76000.0
2012-10-26 12:05:00,35.27,35.27,35.23,35.25,23500.0,25.1066,25.1066,25.0781,25.0924,23500.0
2012-10-26 12:10:00,35.25,35.27,35.25,35.27,10500.0,25.0924,25.1066,25.0924,25.1066,10500.0
2012-10-26 12:15:00,35.27,35.29,35.27,35.29,19200.0,25.1066,25.1209,25.1066,25.1209,19200.0
2012-10-26 12:20:00,35.28,35.29,35.28,35.28,8300.0,25.1137,25.1209,25.1137,25.1137,8300.0
2012-10-26 12:25:00,35.29,35.32,35.29,35.32,12800.0,25.1209,25.1422,25.1209,25.1422,12800.0
2012-10-26 12:30:00,35.32,35.32,35.26,35.27,27700.0,25.1422,25.1422,25.0995,25.1066,27700.0
2012-10-26 12:35:00,35.28,35.29,35.28,35.29,4200.0,25.1137,25.1209,25.1137,25.1209,4200.0
2012-10-26 12:40:00,35.29,35.33,35.29,35.29,31700.0,25.1209,25.1493,25.1209,25.1209,31700.0
2012-10-26 12:45:00,35.3,35.31,35.28,35.29,20500.0,25.128,25.1351,25.1137,25.1209,20500.0
2012-10-26 12:50:00,35.29,35.3,35.28,35.29,8000.0,25.1209,25.128,25.1137,25.1209,8000.0
2012-10-26 12:55:00,35.3,35.33,35.3,35.33,16000.0,25.128,25.1493,25.128,25.1493,16000.0
2012-10-26 13:00:00,35.32,35.33,35.31,35.31,9300.0,25.1422,25.1493,25.1351,25.1351,9300.0
2012-10-26 13:05:00,35.32,35.32,35.31,35.32,12600.0,25.1422,25.1422,25.1351,25.1422,12600.0
2012-10-26 13:10:00,35.31,35.34,35.31,35.32,7800.0,25.1351,25.1564,25.1351,25.1422,7800.0
2012-10-26 13:15:00,35.31,35.31,35.29,35.31,7400.0,25.1351,25.1351,25.1209,25.1351,7400.0
2012-10-26 13:20:00,35.3,35.3,35.28,35.29,10600.0,25.128,25.128,25.1137,25.1209,10600.0
2012-10-26 13:25:00,35.29,35.34,35.28,35.34,20400.0,25.1209,25.1564,25.1137,25.1564,20400.0
2012-10-26 13:30:00,35.34,35.39,35.32,35.38,40400.0,25.1564,25.192,25.1422,25.1849,40400.0
2012-10-26 13:35:00,35.38,35.42,35.38,35.41,42500.0,25.1849,25.2134,25.1849,25.2063,42500.0
2012-10-26 13:40:00,35.41,35.41,35.39,35.41,38300.0,25.2063,25.2063,25.192,25.2063,38300.0
2012-10-26 13:45:00,35.4,35.41,35.36,35.37,16100.0,25.1992,25.2063,25.1707,25.1778,16100.0
2012-10-26 13:50:00,35.37,35.38,35.36,35.38,18100.0,25.1778,25.1849,25.1707,25.1849,18100.0
2012-10-26 13:55:00,35.38,35.4,35.37,35.37,11000.0,25.1849,25.1992,25.1778,25.1778,11000.0
2012-10-26 14:00:00,35.37,35.38,35.37,35.38,11800.0,25.1778,25.1849,25.1778,25.1849,11800.0
2012-10-26 14:05:00,35.38,35.39,35.37,35.37,51000.0,25.1849,25.192,25.1778,25.1778,51000.0
2012-10-26 14:10:00,35.36,35.38,35.34,35.36,55100.0,25.1707,25.1849,25.1564,25.1707,55100.0
2012-10-26 14:15:00,35.37,35.38,35.36,35.37,1000.0,25.1778,25.1849,25.1707,25.1778,1000.0
2012-10-26 14:20:00,35.38,35.38,35.37,35.37,16300.0,25.1849,25.1849,25.1778,25.1778,16300.0
2012-10-26 14:25:00,35.37,35.4,35.37,35.4,49700.0,25.1778,25.1992,25.1778,25.1992,49700.0
2012-10-26 14:30:00,35.4,35.44,35.39,35.43,40100.0,25.1992,25.2276,25.192,25.2205,40100.0
2012-10-26 14:35:00,35.43,35.44,35.4,35.42,77300.0,25.2205,25.2276,25.1992,25.2134,77300.0
2012-10-26 14:40:00,35.41,35.42,35.39,35.41,96300.0,25.2063,25.2134,25.192,25.2063,96300.0
2012-10-26 14:45:00,35.4,35.42,35.4,35.41,80500.0,25.1992,25.2134,25.1992,25.2063,80500.0
2012-10-26 14:50:00,35.41,35.44,35.41,35.43,40100.0,25.2063,25.2276,25.2063,25.2205,40100.0
2012-10-26 14:55:00,35.43,35.43,35.4,35.41,21300.0,25.2205,25.2205,25.1992,25.2063,21300.0
2012-10-26 15:00:00,35.41,35.42,35.4,35.41,22600.0,25.2063,25.2134,25.1992,25.2063,22600.0
2012-10-26 15:05:00,35.41,35.42,35.39,35.4,283700.0,25.2063,25.2134,25.192,25.1992,283700.0
2012-10-26 15:10:00,35.41,35.46,35.41,35.46,13600.0,25.2063,25.2419,25.2063,25.2419,13600.0
2012-10-26 15:15:00,35.45,35.46,35.42,35.43,86600.0,25.2348,25.2419,25.2134,25.2205,86600.0
2012-10-26 15:20:00,35.43,35.45,35.42,35.44,29100.0,25.2205,25.2348,25.2134,25.2276,29100.0
2012-10-26 15:25:00,35.44,35.46,35.44,35.45,42300.0,25.2276,25.2419,25.2276,25.2348,42300.0
2012-10-26 15:30:00,35.45,35.48,35.42,35.43,90900.0,25.2348,25.2561,25.2134,25.2205,90900.0
2012-10-26 15:35:00,35.42,35.43,35.39,35.39,26300.0,25.2134,25.2205,25.192,25.192,26300.0
2012-10-26 15:40:00,35.39,35.41,35.38,35.4,36200.0,25.192,25.2063,25.1849,25.1992,36200.0
2012-10-26 15:45:00,35.4,35.4,35.35,35.36,118100.0,25.1992,25.1992,25.1636,25.1707,118100.0
2012-10-26 15:50:00,35.35,35.39,35.35,35.39,71000.0,25.1636,25.192,25.1636,25.192,71000.0
2012-10-26 15:55:00,35.38,35.38,35.31,35.34,382200.0,25.1849,25.1849,25.1351,25.1564,382200.0
2012-10-31 09:30:00,35.61,35.61,35.41,35.56,437400.0,25.3486,25.3486,25.2063,25.3131,437400.0
2012-10-31 09:35:00,35.56,35.63,35.55,35.61,586700.0,25.3131,25.3629,25.3059,25.3486,586700.0
2012-10-31 09:40:00,35.6,35.71,35.54,35.57,332700.0,25.3415,25.4198,25.2988,25.3202,332700.0
2012-10-31 09:45:00,35.57,35.63,35.57,35.63,169700.0,25.3202,25.3629,25.3202,25.3629,169700.0
2012-10-31 09:50:00,35.62,35.64,35.53,35.6,234500.0,25.3558,25.37,25.2917,25.3415,234500.0
2012-10-31 09:55:00,35.6,35.6,35.57,35.58,41500.0,25.3415,25.3415,25.3202,25.3273,41500.0
2012-10-31 10:00:00,35.58,35.59,35.56,35.58,178600.0,25.3273,25.3344,25.3131,25.3273,178600.0
2012-10-31 10:05:00,35.58,35.6,35.57,35.58,182200.0,25.3273,25.3415,25.3202,25.3273,182200.0
2012-10-31 10:10:00,35.58,35.6,35.56,35.56,122500.0,25.3273,25.3415,25.3131,25.3131,122500.0
2012-10-31 10:15:00,35.56,35.56,35.54,35.55,69700.0,25.3131,25.3131,25.2988,25.3059,69700.0
2012-10-31 10:20:00,35.54,35.57,35.54,35.56,177400.0,25.2988,25.3202,25.2988,25.3131,177400.0
2012-10-31 10:25:00,35.56,35.57,35.52,35.53,132400.0,25.3131,25.3202,25.2846,25.2917,132400.0
2012-10-31 10:30:00,35.52,35.53,35.46,35.46,130000.0,25.2846,25.2917,25.2419,25.2419,130000.0
2012-10-31 10:35:00,35.46,35.48,35.45,35.47,100300.0,25.2419,25.2561,25.2348,25.249,100300.0
2012-10-31 10:40:00,35.47,35.48,35.44,35.44,166500.0,25.249,25.2561,25.2276,25.2276,166500.0
2012-10-31 10:45:00,35.43,35.46,35.43,35.45,71300.0,25.2205,25.2419,25.2205,25.2348,71300.0
2012-10-31 10:50:00,35.45,35.47,35.44,35.47,46900.0,25.2348,25.249,25.2276,25.249,46900.0
2012-10-31 10:55:00,35.46,35.47,35.44,35.45,29300.0,25.2419,25.249,25.2276,25.2348,29300.0
2012-10-31 11:00:00,35.45,35.46,35.38,35.39,97600.0,25.2348,25.2419,25.1849,25.192,97600.0
2012-10-31 11:05:00,35.39,35.41,35.36,35.37,102900.0,25.192,25.2063,25.1707,25.1778,102900.0
2012-10-31 11:10:00,35.38,35.42,35.38,35.42,83400.0,25.1849,25.2134,25.1849,25.2134,83400.0
2012-10-31 11:15:00,35.41,35.47,35.41,35.46,38400.0,25.2063,25.249,25.2063,25.2419,38400.0
2012-10-31 11:20:00,35.47,35.63,35.46,35.46,405900.0,25.249,25.3629,25.2419,25.2419,405900.0
2012-10-31 11:25:00,35.46,35.47,35.41,35.42,44600.0,25.2419,25.249,25.2063,25.2134,44600.0
2012-10-31 11:30:00,35.43,35.46,35.43,35.45,54100.0,25.2205,25.2419,25.2205,25.2348,54100.0
2012-10-31 11:35:00,35.46,35.46,35.44,35.44,27500.0,25.2419,25.2419,25.2276,25.2276,27500.0
2012-10-31 11:40:00,35.45,35.49,35.44,35.47,85900.0,25.2348,25.2632,25.2276,25.249,85900.0
2012-10-31 11:45:00,35.47,35.48,35.41,35.42,29300.0,25.249,25.2561,25.2063,25.2134,29300.0
2012-10-31 11:50:00,35.41,35.44,35.41,35.43,64300.0,25.2063,25.2276,25.2063,25.2205,64300.0
2012-10-31 11:55:00,35.43,35.43,35.4,35.4,115800.0,25.2205,25.2205,25.1992,25.1992,115800.0
2012-10-31 12:00:00,35.4,35.41,35.37,35.38,172700.0,25.1992,25.2063,25.1778,25.1849,172700.0
2012-10-31 12:05:00,35.38,35.4,35.36,35.36,40700.0,25.1849,25.1992,25.1707,25.1707,40700.0
2012-10-31 12:10:00,35.36,35.39,35.36,35.39,61500.0,25.1707,25.192,25.1707,25.192,61500.0
2012-10-31 12:15:00,35.39,35.4,35.36,35.36,17700.0,25.192,25.1992,25.1707,25.1707,17700.0
2012-10-31 12:20:00,35.36,35.38,35.33,35.33,96600.0,25.1707,25.1849,25.1493,25.1493,96600.0
2012-10-31 12:25:00,35.34,35.35,35.29,35.29,70100.0,25.1564,25.1636,25.1209,25.1209,70100.0
2012-10-31 12:30:00,35.29,35.3,35.26,35.27,139000.0,25.1209,25.128,25.0995,25.1066,139000.0
2012-10-31 12:35:00,35.28,35.29,35.25,35.28,69500.0,25.1137,25.1209,25.0924,25.1137,69500.0
2012-10-31 12:40:00,35.28,35.3,35.28,35.28,25700.0,25.1137,25.128,25.1137,25.1137,25700.0
2012-10-31 12:45:00,35.28,35.3,35.27,35.3,14300.0,25.1137,25.128,25.1066,25.128,14300.0
2012-10-31 12:50:00,35.29,35.32,35.29,35.31,34600.0,25.1209,25.1422,25.1209,25.1351,34600.0
2012-10-31 12:55:00,35.3,35.34,35.3,35.34,39200.0,25.128,25.1564,25.128,25.1564,39200.0
2012-10-31 13:00:00,35.34,35.34,35.31,35.31,56600.0,25.1564,25.1564,25.1351,25.1351,56600.0
2012-10-31 13:05:00,35.32,35.33,35.3,35.31,86700.0,25.1422,25.1493,25.128,25.1351,86700.0
2012-10-31 13:10:00,35.32,35.33,35.31,35.33,43000.0,25.1422,25.1493,25.1351,25.1493,43000.0
2012-10-31 13:15:00,35.33,35.35,35.33,35.33,110000.0,25.1493,25.1636,25.1493,25.1493,110000.0
2012-10-31 13:20:00,35.34,35.36,35.33,35.35,22200.0,25.1564,25.1707,25.1493,25.1636,22200.0
2012-10-31 13:25:00,35.35,35.37,35.35,35.36,24700.0,25.1636,25.1778,25.1636,25.1707,24700.0
2012-10-31 13:30:00,35.36,35.38,35.36,35.36,24700.0,25.1707,25.1849,25.1707,25.1707,24700.0
2012-10-31 13:35:00,35.36,35.38,35.36,35.38,25800.0,25.1707,25.1849,25.1707,25.1849,25800.0
2012-10-31 13:40:00,35.37,35.38,35.35,35.36,138700.0,25.1778,25.1849,25.1636,25.1707,138700.0
2012-10-31 13:45:00,35.36,35.37,35.35,35.35,96700.0,25.1707,25.1778,25.1636,25.1636,96700.0
2012-10-31 13:50:00,35.34,35.39,35.34,35.39,42300.0,25.1564,25.192,25.1564,25.192,42300.0
2012-10-31 13:55:00,35.38,35.39,35.37,35.37,69200.0,25.1849,25.192,25.1778,25.1778,69200.0
2012-10-31 14:00:00,35.38,35.41,35.38,35.41,43800.0,25.1849,25.2063,25.1849,25.2063,43800.0
2012-10-31 14:05:00,35.41,35.41,35.4,35.4,40300.0,25.2063,25.2063,25.1992,25.1992,40300.0
2012-10-31 14:10:00,35.4,35.42,35.39,35.39,44500.0,25.1992,25.2134,25.192,25.192,44500.0
2012-10-31 14:15:00,35.39,35.4,35.38,35.4,24700.0,25.192,25.1992,25.1849,25.1992,24700.0
2012-10-31 14:20:00,35.41,35.42,35.4,35.4,73800.0,25.2063,25.2134,25.1992,25.1992,73800.0
2012-10-31 14:25:00,35.41,35.41,35.38,35.38,43300.0,25.2063,25.2063,25.1849,25.1849,43300.0
2012-10-31 14:30:00,35.38,35.42,35.38,35.41,150900.0,25.1849,25.2134,25.1849,25.2063,150900.0
2012-10-31 14:35:00,35.42,35.42,35.4,35.41,39200.0,25.2134,25.2134,25.1992,25.2063,39200.0
2012-10-31 14:40:00,35.41,35.41,35.38,35.4,53400.0,25.2063,25.2063,25.1849,25.1992,53400.0
2012-10-31 14:45:00,35.4,35.41,35.4,35.41,21100.0,25.1992,25.2063,25.1992,25.2063,21100.0
2012-10-31 14:50:00,35.41,35.42,35.37,35.37,56500.0,25.2063,25.2134,25.1778,25.1778,56500.0
2012-10-31 14:55:00,35.38,35.38,35.36,35.38,56800.0,25.1849,25.1849,25.1707,25.1849,56800.0
2012-10-31 15:00:00,35.38,35.38,35.34,35.38,126400.0,25.1849,25.1849,25.1564,25.1849,126400.0
2012-10-31 15:05:00,35.37,35.41,35.37,35.41,319700.0,25.1778,25.2063,25.1778,25.2063,319700.0
2012-10-31 15:10:00,35.41,35.49,35.41,35.48,733000.0,25.2063,25.2632,25.2063,25.2561,733000.0
2012-10-31 15:15:00,35.49,35.53,35.49,35.49,110900.0,25.2632,25.2917,25.2632,25.2632,110900.0
2012-10-31 15:20:00,35.5,35.52,35.48,35.49,45900.0,25.2703,25.2846,25.2561,25.2632,45900.0
2012-10-31 15:25:00,35.5,35.53,35.49,35.51,90200.0,25.2703,25.2917,25.2632,25.2775,90200.0
2012-10-31 15:30:00,35.52,35.52,35.47,35.49,63400.0,25.2846,25.2846,25.249,25.2632,63400.0
2012-10-31 15:35:00,35.49,35.5,35.48,35.5,54400.0,25.2632,25.2703,25.2561,25.2703,54400.0
2012-10-31 15:40:00,35.5,35.5,35.45,35.46,143500.0,25.2703,25.2703,25.2348,25.2419,143500.0
2012-10-31 15:45:00,35.47,35.48,35.45,35.46,111500.0,25.249,25.2561,25.2348,25.2419,111500.0
2012-10-31 15:50:00,35.46,35.48,35.42,35.42,119600.0,25.2419,25.2561,25.2134,25.2134,119600.0
2012-10-31 15:55:00,35.43,35.46,35.41,35.43,525800.0,25.2205,25.2419,25.2063,25.2205,525800.0
2012-11-01 09:30:00,35.46,35.53,35.45,35.53,79700.0,25.2419,25.2917,25.2348,25.2917,79700.0
2012-11-01 09:35:00,35.52,35.52,35.49,35.51,23200.0,25.2846,25.2846,25.2632,25.2775,23200.0
2012-11-01 09:40:00,35.51,35.52,35.48,35.48,190300.0,25.2775,25.2846,25.2561,25.2561,190300.0
2012-11-01 09:45:00,35.48,35.52,35.48,35.51,33900.0,25.2561,25.2846,25.2561,25.2775,33900.0
2012-11-01 09:50:00,35.51,35.58,35.51,35.55,507700.0,25.2775,25.3273,25.2775,25.3059,507700.0
2012-11-01 09:55:00,35.55,35.57,35.52,35.53,95700.0,25.3059,25.3202,25.2846,25.2917,95700.0
2012-11-01 10:00:00,35.53,35.6,35.53,35.56,178200.0,25.2917,25.3415,25.2917,25.3131,178200.0
2012-11-01 10:05:00,35.57,35.6,35.56,35.58,46200.0,25.3202,25.3415,25.3131,25.3273,46200.0
2012-11-01 10:10:00,35.57,35.58,35.53,35.54,40000.0,25.3202,25.3273,25.2917,25.2988,40000.0
2012-11-01 10:15:00,35.54,35.6,35.54,35.6,107800.0,25.2988,25.3415,25.2988,25.3415,107800.0
2012-11-01 10:20:00,35.59,35.6,35.56,35.57,30300.0,25.3344,25.3415,25.3131,25.3202,30300.0
2012-11-01 10:25:00,35.57,35.57,35.54,35.55,54900.0,25.3202,25.3202,25.2988,25.3059,54900.0
2012-11-01 10:30:00,35.54,35.55,35.53,35.53,41400.0,25.2988,25.3059,25.2917,25.2917,41400.0
2012-11-01 10:35:00,35.53,35.54,35.52,35.53,23100.0,25.2917,25.2988,25.2846,25.2917,23100.0
2012-11-01 10:40:00,35.54,35.57,35.53,35.55,94200.0,25.2988,25.3202,25.2917,25.3059,94200.0
2012-11-01 10:45:00,35.56,35.58,35.55,35.55,42100.0,25.3131,25.3273,25.3059,25.3059,42100.0
2012-11-01 10:50:00,35.56,35.56,35.53,35.54,18100.0,25.3131,25.3131,25.2917,25.2988,18100.0
2012-11-01 10:55:00,35.54,35.56,35.53,35.53,18100.0,25.2988,25.3131,25.2917,25.2917,18100.0
2012-11-01 11:00:00,35.53,35.53,35.49,35.51,24600.0,25.2917,25.2917,25.2632,25.2775,24600.0
2012-11-01 11:05:00,35.51,35.55,35.51,35.53,13600.0,25.2775,25.3059,25.2775,25.2917,13600.0
2012-11-01 11:10:00,35.53,35.55,35.52,35.52,20100.0,25.2917,25.3059,25.2846,25.2846,20100.0
2012-11-01 11:15:00,35.52,35.52,35.48,35.48,16200.0,25.2846,25.2846,25.2561,25.2561,16200.0
2012-11-01 11:20:00,35.49,35.53,35.48,35.52,22100.0,25.2632,25.2917,25.2561,25.2846,22100.0
2012-11-01 11:25:00,35.52,35.53,35.52,35.52,4700.0,25.2846,25.2917,25.2846,25.2846,4700.0
2012-11-01 11:30:00,35.53,35.53,35.51,35.52,69700.0,25.2917,25.2917,25.2775,25.2846,69700.0
2012-11-01 11:35:00,35.53,35.55,35.52,35.54,91800.0,25.2917,25.3059,25.2846,25.2988,91800.0
2012-11-01 11:40:00,35.53,35.54,35.52,35.54,32800.0,25.2917,25.2988,25.2846,25.2988,32800.0
2012-11-01 11:45:00,35.55,35.57,35.53,35.55,83100.0,25.3059,25.3202,25.2917,25.3059,83100.0
2012-11-01 11:50:00,35.55,35.55,35.52,35.53,23700.0,25.3059,25.3059,25.2846,25.2917,23700.0
2012-11-01 11:55:00,35.53,35.53,35.5,35.51,24900.0,25.2917,25.2917,25.2703,25.2775,24900.0
2012-11-01 12:00:00,35.51,35.52,35.49,35.5,46100.0,25.2775,25.2846,25.2632,25.2703,46100.0
2012-11-01 12:05:00,35.5,35.5,35.48,35.48,20300.0,25.2703,25.2703,25.2561,25.2561,20300.0
2012-11-01 12:10:00,35.49,35.51,35.48,35.5,13800.0,25.2632,25.2775,25.2561,25.2703,13800.0
2012-11-01 12:15:00,35.51,35.51,35.48,35.49,5200.0,25.2775,25.2775,25.2561,25.2632,5200.0
2012-11-01 12:20:00,35.49,35.49,35.48,35.49,16100.0,25.2632,25.2632,25.2561,25.2632,16100.0
2012-11-01 12:25:00,35.48,35.5,35.48,35.48,31500.0,25.2561,25.2703,25.2561,25.2561,31500.0
2012-11-01 12:30:00,35.48,35.5,35.48,35.48,46800.0,25.2561,25.2703,25.2561,25.2561,46800.0
2012-11-01 12:35:00,35.49,35.49,35.45,35.45,14400.0,25.2632,25.2632,25.2348,25.2348,14400.0
2012-11-01 12:40:00,35.45,35.45,35.42,35.43,24600.0,25.2348,25.2348,25.2134,25.2205,24600.0
2012-11-01 12:45:00,35.43,35.46,35.42,35.45,8900.0,25.2205,25.2419,25.2134,25.2348,8900.0
2012-11-01 12:50:00,35.46,35.47,35.44,35.45,72000.0,25.2419,25.249,25.2276,25.2348,72000.0
2012-11-01 12:55:00,35.45,35.47,35.44,35.47,42200.0,25.2348,25.249,25.2276,25.249,42200.0
2012-11-01 13:00:00,35.47,35.47,35.44,35.44,20400.0,25.249,25.249,25.2276,25.2276,20400.0
2012-11-01 13:05:00,35.44,35.45,35.43,35.44,47200.0,25.2276,25.2348,25.2205,25.2276,47200.0
2012-11-01 13:10:00,35.44,35.45,35.43,35.43,17000.0,25.2276,25.2348,25.2205,25.2205,17000.0
2012-11-01 13:15:00,35.45,35.45,35.44,35.44,3300.0,25.2348,25.2348,25.2276,25.2276,3300.0
2012-11-01 13:20:00,35.44,35.45,35.43,35.45,21900.0,25.2276,25.2348,25.2205,25.2348,21900.0
2012-11-01 13:25:00,35.45,35.45,35.44,35.45,7800.0,25.2348,25.2348,25.2276,25.2348,7800.0
2012-11-01 13:30:00,35.45,35.45,35.44,35.45,10900.0,25.2348,25.2348,25.2276,25.2348,10900.0
2012-11-01 13:35:00,35.44,35.48,35.43,35.48,25500.0,25.2276,25.2561,25.2205,25.2561,25500.0
2012-11-01 13:40:00,35.47,35.47,35.44,35.44,4300.0,25.249,25.249,25.2276,25.2276,4300.0
2012-11-01 13:45:00,35.45,35.45,35.43,35.43,13100.0,25.2348,25.2348,25.2205,25.2205,13100.0
2012-11-01 13:50:00,35.43,35.45,35.43,35.44,22400.0,25.2205,25.2348,25.2205,25.2276,22400.0
2012-11-01 13:55:00,35.44,35.45,35.43,35.43,10800.0,25.2276,25.2348,25.2205,25.2205,10800.0
2012-11-01 14:00:00,35.44,35.45,35.41,35.43,16500.0,25.2276,25.2348,25.2063,25.2205,16500.0
2012-11-01 14:05:00,35.43,35.43,35.41,35.42,15700.0,25.2205,25.2205,25.2063,25.2134,15700.0
2012-11-01 14:10:00,35.41,35.43,35.4,35.43,21600.0,25.2063,25.2205,25.1992,25.2205,21600.0
2012-11-01 14:15:00,35.43,35.44,35.42,35.44,20100.0,25.2205,25.2276,25.2134,25.2276,20100.0
2012-11-01 14:20:00,35.44,35.47,35.43,35.47,24600.0,25.2276,25.249,25.2205,25.249,24600.0
2012-11-01 14:25:00,35.47,35.47,35.44,35.45,24000.0,25.249,25.249,25.2276,25.2348,24000.0
2012-11-01 14:30:00,35.44,35.46,35.44,35.46,15000.0,25.2276,25.2419,25.2276,25.2419,15000.0
2012-11-01 14:35:00,35.45,35.48,35.45,35.47,23000.0,25.2348,25.2561,25.2348,25.249,23000.0
2012-11-01 14:40:00,35.47,35.48,35.46,35.46,6600.0,25.249,25.2561,25.2419,25.2419,6600.0
2012-11-01 14:45:00,35.46,35.47,35.44,35.45,108900.0,25.2419,25.249,25.2276,25.2348,108900.0
2012-11-01 14:50:00,35.45,35.47,35.45,35.46,28300.0,25.2348,25.249,25.2348,25.2419,28300.0
2012-11-01 14:55:00,35.46,35.47,35.46,35.46,12000.0,25.2419,25.249,25.2419,25.2419,12000.0
2012-11-01 15:00:00,35.46,35.47,35.45,35.47,92600.0,25.2419,25.249,25.2348,25.249,92600.0
2012-11-01 15:05:00,35.47,35.47,35.45,35.45,37100.0,25.249,25.249,25.2348,25.2348,37100.0
2012-11-01 15:10:00,35.45,35.45,35.44,35.45,111500.0,25.2348,25.2348,25.2276,25.2348,111500.0
2012-11-01 15:15:00,35.45,35.46,35.43,35.43,50200.0,25.2348,25.2419,25.2205,25.2205,50200.0
2012-11-01 15:20:00,35.43,35.44,35.4,35.41,23900.0,25.2205,25.2276,25.1992,25.2063,23900.0
2012-11-01 15:25:00,35.41,35.43,35.4,35.43,83200.0,25.2063,25.2205,25.1992,25.2205,83200.0
2012-11-01 15:30:00,35.42,35.43,35.41,35.43,89600.0,25.2134,25.2205,25.2063,25.2205,89600.0
2012-11-01 15:35:00,35.43,35.43,35.38,35.39,109600.0,25.2205,25.2205,25.1849,25.192,109600.0
2012-11-01 15:40:00,35.4,35.43,35.39,35.42,182500.0,25.1992,25.2205,25.192,25.2134,182500.0
2012-11-01 15:45:00,35.42,35.45,35.41,35.45,100900.0,25.2134,25.2348,25.2063,25.2348,100900.0
2012-11-01 15:50:00,35.45,35.46,35.43,35.44,231900.0,25.2348,25.2419,25.2205,25.2276,231900.0
2012-11-01 15:55:00,35.43,35.45,35.41,35.42,291500.0,25.2205,25.2348,25.2063,25.2134,291500.0
2012-11-02 09:30:00,35.53,35.61,35.53,35.55,191600.0,25.2917,25.3486,25.2917,25.3059,191600.0
2012-11-02 09:35:00,35.54,35.56,35.51,35.51,39000.0,25.2988,25.3131,25.2775,25.2775,39000.0
2012-11-02 09:40:00,35.52,35.55,33.56,35.52,109500.0,25.2846,25.3059,23.8894,25.2846,109500.0
2012-11-02 09:45:00,35.52,35.54,35.52,35.52,24700.0,25.2846,25.2988,25.2846,25.2846,24700.0
2012-11-02 09:50:00,35.52,35.56,35.5,35.56,76800.0,25.2846,25.3131,25.2703,25.3131,76800.0
2012-11-02 09:55:00,35.57,35.58,35.55,35.57,26800.0,25.3202,25.3273,25.3059,25.3202,26800.0
2012-11-02 10:00:00,35.57,35.57,35.53,35.53,35800.0,25.3202,25.3202,25.2917,25.2917,35800.0
2012-11-02 10:05:00,35.52,35.55,35.51,35.55,26100.0,25.2846,25.3059,25.2775,25.3059,26100.0
2012-11-02 10:10:00,35.55,35.55,35.51,35.52,77000.0,25.3059,25.3059,25.2775,25.2846,77000.0
2012-11-02 10:15:00,35.52,35.53,35.5,35.52,46800.0,25.2846,25.2917,25.2703,25.2846,46800.0
2012-11-02 10:20:00,35.51,35.51,35.46,35.47,61800.0,25.2775,25.2775,25.2419,25.249,61800.0
2012-11-02 10:25:00,35.48,35.5,35.47,35.5,18100.0,25.2561,25.2703,25.249,25.2703,18100.0
2012-11-02 10:30:00,35.5,35.53,35.5,35.53,21800.0,25.2703,25.2917,25.2703,25.2917,21800.0
2012-11-02 10:35:00,35.52,35.53,35.49,35.49,7800.0,25.2846,25.2917,25.2632,25.2632,7800.0
2012-11-02 10:40:00,35.49,35.49,35.45,35.46,20600.0,25.2632,25.2632,25.2348,25.2419,20600.0
2012-11-02 10:45:00,35.46,35.49,35.45,35.48,85300.0,25.2419,25.2632,25.2348,25.2561,85300.0
2012-11-02 10:50:00,35.5,35.5,35.45,35.47,49800.0,25.2703,25.2703,25.2348,25.249,49800.0
2012-11-02 10:55:00,35.47,35.47,35.44,35.45,15000.0,25.249,25.249,25.2276,25.2348,15000.0
2012-11-02 11:00:00,35.44,35.46,35.42,35.43,28500.0,25.2276,25.2419,25.2134,25.2205,28500.0
2012-11-02 11:05:00,35.43,35.48,35.43,35.48,48400.0,25.2205,25.2561,25.2205,25.2561,48400.0
2012-11-02 11:10:00,35.47,35.47,35.45,35.47,20700.0,25.249,25.249,25.2348,25.249,20700.0
2012-11-02 11:15:00,35.48,35.48,35.43,35.43,11600.0,25.2561,25.2561,25.2205,25.2205,11600.0
2012-11-02 11:20:00,35.44,35.46,35.43,35.44,27300.0,25.2276,25.2419,25.2205,25.2276,27300.0
2012-11-02 11:25:00,35.45,35.46,35.43,35.46,38900.0,25.2348,25.2419,25.2205,25.2419,38900.0
2012-11-02 11:30:00,35.46,35.46,35.43,35.45,11600.0,25.2419,25.2419,25.2205,25.2348,11600.0
2012-11-02 11:35:00,35.45,35.48,35.45,35.47,36000.0,25.2348,25.2561,25.2348,25.249,36000.0
2012-11-02 11:40:00,35.46,35.48,35.46,35.47,14300.0,25.2419,25.2561,25.2419,25.249,14300.0
2012-11-02 11:45:00,35.47,35.48,35.42,35.42,38100.0,25.249,25.2561,25.2134,25.2134,38100.0
2012-11-02 11:50:00,35.43,35.45,35.42,35.45,60000.0,25.2205,25.2348,25.2134,25.2348,60000.0
2012-11-02 11:55:00,35.45,35.47,35.45,35.47,36800.0,25.2348,25.249,25.2348,25.249,36800.0
2012-11-02 12:00:00,35.47,35.48,35.45,35.46,25400.0,25.249,25.2561,25.2348,25.2419,25400.0
2012-11-02 12:05:00,35.46,35.46,35.44,35.45,29700.0,25.2419,25.2419,25.2276,25.2348,29700.0
2012-11-02 12:10:00,35.45,35.47,35.44,35.44,45500.0,25.2348,25.249,25.2276,25.2276,45500.0
2012-11-02 12:15:00,35.45,35.47,35.44,35.47,69300.0,25.2348,25.249,25.2276,25.249,69300.0
2012-11-02 12:20:00,35.47,35.47,35.45,35.46,28700.0,25.249,25.249,25.2348,25.2419,28700.0
2012-11-02 12:25:00,35.46,35.48,35.46,35.47,18900.0,25.2419,25.2561,25.2419,25.249,18900.0
2012-11-02 12:30:00,35.46,35.47,35.45,35.46,92300.0,25.2419,25.249,25.2348,25.2419,92300.0
2012-11-02 12:35:00,35.47,35.48,35.46,35.48,32400.0,25.249,25.2561,25.2419,25.2561,32400.0
2012-11-02 12:40:00,35.48,35.49,35.47,35.47,24900.0,25.2561,25.2632,25.249,25.249,24900.0
2012-11-02 12:45:00,35.48,35.49,35.47,35.48,21400.0,25.2561,25.2632,25.249,25.2561,21400.0
2012-11-02 12:50:00,35.48,35.48,35.46,35.47,15800.0,25.2561,25.2561,25.2419,25.249,15800.0
2012-11-02 12:55:00,35.46,35.47,35.44,35.45,20200.0,25.2419,25.249,25.2276,25.2348,20200.0
2012-11-02 13:00:00,35.45,35.47,35.45,35.47,16400.0,25.2348,25.249,25.2348,25.249,16400.0
2012-11-02 13:05:00,35.47,35.47,35.44,35.46,20100.0,25.249,25.249,25.2276,25.2419,20100.0
2012-11-02 13:10:00,35.46,35.46,35.45,35.46,14900.0,25.2419,25.2419,25.2348,25.2419,14900.0
2012-11-02 13:15:00,35.45,35.46,35.45,35.46,22200.0,25.2348,25.2419,25.2348,25.2419,22200.0
2012-11-02 13:20:00,35.45,35.45,35.43,35.44,27700.0,25.2348,25.2348,25.2205,25.2276,27700.0
2012-11-02 13:25:00,35.45,35.45,35.43,35.45,36200.0,25.2348,25.2348,25.2205,25.2348,36200.0
2012-11-02 13:30:00,35.45,35.47,35.44,35.45,33200.0,25.2348,25.249,25.2276,25.2348,33200.0
2012-11-02 13:35:00,35.45,35.47,35.44,35.44,42900.0,25.2348,25.249,25.2276,25.2276,42900.0
2012-11-02 13:40:00,35.45,35.47,35.44,35.47,15800.0,25.2348,25.249,25.2276,25.249,15800.0
2012-11-02 13:45:00,35.47,35.48,35.46,35.47,26600.0,25.249,25.2561,25.2419,25.249,26600.0
2012-11-02 13:50:00,35.46,35.46,35.4,35.42,38100.0,25.2419,25.2419,25.1992,25.2134,38100.0
2012-11-02 13:55:00,35.43,35.43,35.42,35.42,17700.0,25.2205,25.2205,25.2134,25.2134,17700.0
2012-11-02 14:00:00,35.42,35.42,35.37,35.37,101800.0,25.2134,25.2134,25.1778,25.1778,101800.0
2012-11-02 14:05:00,35.37,35.39,35.35,35.39,30200.0,25.1778,25.192,25.1636,25.192,30200.0
2012-11-02 14:10:00,35.39,35.4,35.39,35.4,63500.0,25.192,25.1992,25.192,25.1992,63500.0
2012-11-02 14:15:00,35.39,35.4,35.39,35.39,21700.0,25.192,25.1992,25.192,25.192,21700.0
2012-11-02 14:20:00,35.4,35.41,35.4,35.41,40800.0,25.1992,25.2063,25.1992,25.2063,40800.0
2012-11-02 14:25:00,35.41,35.42,35.4,35.42,162700.0,25.2063,25.2134,25.1992,25.2134,162700.0
2012-11-02 14:30:00,35.42,35.42,35.39,35.41,27400.0,25.2134,25.2134,25.192,25.2063,27400.0
2012-11-02 14:35:00,35.4,35.4,35.32,35.32,30300.0,25.1992,25.1992,25.1422,25.1422,30300.0
2012-11-02 14:40:00,35.32,35.33,35.3,35.33,22500.0,25.1422,25.1493,25.128,25.1493,22500.0
2012-11-02 14:45:00,35.34,35.34,35.3,35.32,35300.0,25.1564,25.1564,25.128,25.1422,35300.0
2012-11-02 14:50:00,35.32,35.34,35.32,35.34,15700.0,25.1422,25.1564,25.1422,25.1564,15700.0
2012-11-02 14:55:00,35.34,35.35,35.32,35.35,28500.0,25.1564,25.1636,25.1422,25.1636,28500.0
2012-11-02 15:00:00,35.35,35.36,35.35,35.35,23900.0,25.1636,25.1707,25.1636,25.1636,23900.0
2012-11-02 15:05:00,35.36,35.37,35.33,35.33,56700.0,25.1707,25.1778,25.1493,25.1493,56700.0
2012-11-02 15:10:00,35.33,35.33,35.31,35.31,119200.0,25.1493,25.1493,25.1351,25.1351,119200.0
2012-11-02 15:15:00,35.31,35.32,35.29,35.3,33800.0,25.1351,25.1422,25.1209,25.128,33800.0
2012-11-02 15:20:00,35.3,35.33,35.29,35.29,77700.0,25.128,25.1493,25.1209,25.1209,77700.0
2012-11-02 15:25:00,35.29,35.3,35.27,35.29,131600.0,25.1209,25.128,25.1066,25.1209,131600.0
2012-11-02 15:30:00,35.29,35.29,35.22,35.23,64600.0,25.1209,25.1209,25.071,25.0781,64600.0
2012-11-02 15:35:00,35.24,35.26,35.21,35.23,89600.0,25.0853,25.0995,25.0639,25.0781,89600.0
2012-11-02 15:40:00,35.23,35.27,35.23,35.27,200700.0,25.0781,25.1066,25.0781,25.1066,200700.0
2012-11-02 15:45:00,35.27,35.27,35.17,35.22,196600.0,25.1066,25.1066,25.0354,25.071,196600.0
2012-11-02 15:50:00,35.22,35.24,35.2,35.23,262800.0,25.071,25.0853,25.0568,25.0781,262800.0
2012-11-02 15:55:00,35.23,35.25,35.22,35.22,451900.0,25.0781,25.0924,25.071,25.071,451900.0
2012-11-05 09:30:00,35.08,35.15,35.08,35.09,50900.0,24.9714,25.0212,24.9714,24.9785,50900.0
2012-11-05 09:35:00,35.09,35.11,35.07,35.07,257700.0,24.9785,24.9927,24.9643,24.9643,257700.0
2012-11-05 09:40:00,35.06,35.07,34.98,34.99,733000.0,24.9571,24.9643,24.9002,24.9073,733000.0
2012-11-05 09:45:00,34.99,35.02,34.98,35.01,89200.0,24.9073,24.9287,24.9002,24.9215,89200.0
2012-11-05 09:50:00,35.01,35.02,35.0,35.0,66300.0,24.9215,24.9287,24.9144,24.9144,66300.0
2012-11-05 09:55:00,35.01,35.02,35.0,35.02,143400.0,24.9215,24.9287,24.9144,24.9287,143400.0
2012-11-05 10:00:00,35.02,35.05,35.01,35.04,62400.0,24.9287,24.95,24.9215,24.9429,62400.0
2012-11-05 10:05:00,35.03,35.04,35.01,35.03,41700.0,24.9358,24.9429,24.9215,24.9358,41700.0
2012-11-05 10:10:00,35.03,35.03,34.99,35.0,64100.0,24.9358,24.9358,24.9073,24.9144,64100.0
2012-11-05 10:15:00,35.0,35.01,34.98,35.0,259400.0,24.9144,24.9215,24.9002,24.9144,259400.0
2012-11-05 10:20:00,35.0,35.04,35.0,35.04,508000.0,24.9144,24.9429,24.9144,24.9429,508000.0
2012-11-05 10:25:00,35.04,35.04,35.0,35.02,47600.0,24.9429,24.9429,24.9144,24.9287,47600.0
2012-11-05 10:30:00,35.01,35.06,35.0,35.06,32700.0,24.9215,24.9571,24.9144,24.9571,32700.0
2012-11-05 10:35:00,35.06,35.07,35.05,35.07,284200.0,24.9571,24.9643,24.95,24.9643,284200.0
2012-11-05 10:40:00,35.06,35.08,35.05,35.08,114200.0,24.9571,24.9714,24.95,24.9714,114200.0
2012-11-05 10:45:00,35.08,35.09,35.07,35.07,26800.0,24.9714,24.9785,24.9643,24.9643,26800.0
2012-11-05 10:50:00,35.07,35.09,35.06,35.09,68500.0,24.9643,24.9785,24.9571,24.9785,68500.0
2012-11-05 10:55:00,35.1,35.1,35.08,35.09,9800.0,24.9856,24.9856,24.9714,24.9785,9800.0
2012-11-05 11:00:00,35.09,35.11,35.08,35.1,28600.0,24.9785,24.9927,24.9714,24.9856,28600.0
2012-11-05 11:05:00,35.11,35.12,35.1,35.12,30500.0,24.9927,24.9998,24.9856,24.9998,30500.0
2012-11-05 11:10:00,35.12,35.12,35.1,35.11,20900.0,24.9998,24.9998,24.9856,24.9927,20900.0
2012-11-05 11:15:00,35.1,35.11,35.1,35.1,3500.0,24.9856,24.9927,24.9856,24.9856,3500.0
2012-11-05 11:20:00,35.11,35.11,35.08,35.09,47000.0,24.9927,24.9927,24.9714,24.9785,47000.0
2012-11-05 11:25:00,35.09,35.1,35.08,35.09,177500.0,24.9785,24.9856,24.9714,24.9785,177500.0
2012-11-05 11:30:00,35.09,35.09,35.07,35.07,12400.0,24.9785,24.9785,24.9643,24.9643,12400.0
2012-11-05 11:35:00,35.08,35.08,35.07,35.08,11800.0,24.9714,24.9714,24.9643,24.9714,11800.0
2012-11-05 11:40:00,35.09,35.09,35.09,35.09,8500.0,24.9785,24.9785,24.9785,24.9785,8500.0
2012-11-05 11:45:00,35.1,35.1,35.08,35.1,7400.0,24.9856,24.9856,24.9714,24.9856,7400.0
2012-11-05 11:50:00,35.09,35.1,35.08,35.08,9600.0,24.9785,24.9856,24.9714,24.9714,9600.0
2012-11-05 11:55:00,35.08,35.11,35.08,35.11,14400.0,24.9714,24.9927,24.9714,24.9927,14400.0
2012-11-05 12:00:00,35.11,35.11,35.09,35.1,10100.0,24.9927,24.9927,24.9785,24.9856,10100.0
2012-11-05 12:05:00,35.09,35.11,35.09,35.1,9200.0,24.9785,24.9927,24.9785,24.9856,9200.0
2012-11-05 12:10:00,35.11,35.12,35.1,35.12,13400.0,24.9927,24.9998,24.9856,24.9998,13400.0
2012-11-05 12:15:00,35.12,35.13,35.11,35.11,21100.0,24.9998,25.007,24.9927,24.9927,21100.0
2012-11-05 12:20:00,35.11,35.11,35.09,35.09,11700.0,24.9927,24.9927,24.9785,24.9785,11700.0
2012-11-05 12:25:00,35.09,35.1,35.09,35.1,5000.0,24.9785,24.9856,24.9785,24.9856,5000.0
2012-11-05 12:30:00,35.1,35.1,35.08,35.08,17300.0,24.9856,24.9856,24.9714,24.9714,17300.0
2012-11-05 12:35:00,35.09,35.09,35.08,35.08,3500.0,24.9785,24.9785,24.9714,24.9714,3500.0
2012-11-05 12:40:00,35.09,35.09,35.04,35.04,53300.0,24.9785,24.9785,24.9429,24.9429,53300.0
2012-11-05 12:45:00,35.03,35.06,35.03,35.05,3600.0,24.9358,24.9571,24.9358,24.95,3600.0
2012-11-05 12:50:00,35.06,35.06,35.04,35.05,18200.0,24.9571,24.9571,24.9429,24.95,18200.0
2012-11-05 12:55:00,35.05,35.05,35.04,35.05,18800.0,24.95,24.95,24.9429,24.95,18800.0
2012-11-05 13:00:00,35.05,35.06,35.04,35.06,10300.0,24.95,24.9571,24.9429,24.9571,10300.0
2012-11-05 13:05:00,35.05,35.07,35.04,35.06,120600.0,24.95,24.9643,24.9429,24.9571,120600.0
2012-11-05 13:10:00,35.08,35.08,35.06,35.07,34600.0,24.9714,24.9714,24.9571,24.9643,34600.0
2012-11-05 13:15:00,35.07,35.07,35.05,35.06,42300.0,24.9643,24.9643,24.95,24.9571,42300.0
2012-11-05 13:20:00,35.06,35.07,35.06,35.07,10200.0,24.9571,24.9643,24.9571,24.9643,10200.0
2012-11-05 13:25:00,35.07,35.09,35.06,35.08,42600.0,24.9643,24.9785,24.9571,24.9714,42600.0
2012-11-05 13:30:00,35.07,35.08,35.07,35.08,57200.0,24.9643,24.9714,24.9643,24.9714,57200.0
2012-11-05 13:35:00,35.08,35.09,35.08,35.09,55700.0,24.9714,24.9785,24.9714,24.9785,55700.0
2012-11-05 13:40:00,35.09,35.09,35.08,35.08,22800.0,24.9785,24.9785,24.9714,24.9714,22800.0
2012-11-05 13:45:00,35.08,35.09,35.06,35.07,174400.0,24.9714,24.9785,24.9571,24.9643,174400.0
2012-11-05 13:50:00,35.06,35.07,35.05,35.05,159000.0,24.9571,24.9643,24.95,24.95,159000.0
2012-11-05 13:55:00,35.05,35.06,35.05,35.05,121600.0,24.95,24.9571,24.95,24.95,121600.0
2012-11-05 14:00:00,35.05,35.1,35.05,35.09,195800.0,24.95,24.9856,24.95,24.9785,195800.0
2012-11-05 14:05:00,35.09,35.1,35.08,35.08,53400.0,24.9785,24.9856,24.9714,24.9714,53400.0
2012-11-05 14:10:00,35.09,35.09,35.07,35.08,48200.0,24.9785,24.9785,24.9643,24.9714,48200.0
2012-11-05 14:15:00,35.08,35.09,35.07,35.08,56400.0,24.9714,24.9785,24.9643,24.9714,56400.0
2012-11-05 14:20:00,35.08,35.11,35.07,35.11,42400.0,24.9714,24.9927,24.9643,24.9927,42400.0
2012-11-05 14:25:00,35.11,35.12,35.09,35.1,121700.0,24.9927,24.9998,24.9785,24.9856,121700.0
2012-11-05 14:30:00,35.11,35.13,35.11,35.13,116500.0,24.9927,25.007,24.9927,25.007,116500.0
2012-11-05 14:35:00,35.13,35.13,35.1,35.11,170100.0,25.007,25.007,24.9856,24.9927,170100.0
2012-11-05 14:40:00,35.11,35.13,35.1,35.12,186100.0,24.9927,25.007,24.9856,24.9998,186100.0
2012-11-05 14:45:00,35.12,35.13,35.11,35.12,109200.0,24.9998,25.007,24.9927,24.9998,109200.0
2012-11-05 14:50:00,35.12,35.14,35.12,35.12,239400.0,24.9998,25.0141,24.9998,24.9998,239400.0
2012-11-05 14:55:00,35.12,35.13,35.11,35.12,157400.0,24.9998,25.007,24.9927,24.9998,157400.0
2012-11-05 15:00:00,35.11,35.12,35.11,35.11,52900.0,24.9927,24.9998,24.9927,24.9927,52900.0
2012-11-05 15:05:00,35.12,35.13,35.11,35.12,94300.0,24.9998,25.007,24.9927,24.9998,94300.0
2012-11-05 15:10:00,35.12,35.13,35.1,35.1,61800.0,24.9998,25.007,24.9856,24.9856,61800.0
2012-11-05 15:15:00,35.1,35.12,35.1,35.11,105700.0,24.9856,24.9998,24.9856,24.9927,105700.0
2012-11-05 15:20:00,35.11,35.13,35.11,35.13,83900.0,24.9927,25.007,24.9927,25.007,83900.0
2012-11-05 15:25:00,35.13,35.14,35.13,35.14,98900.0,25.007,25.0141,25.007,25.0141,98900.0
2012-11-05 15:30:00,35.14,35.14,35.12,35.12,63400.0,25.0141,25.0141,24.9998,24.9998,63400.0
2012-11-05 15:35:00,35.12,35.16,35.12,35.15,63300.0,24.9998,25.0283,24.9998,25.0212,63300.0
2012-11-05 15:40:00,35.16,35.19,35.16,35.19,95200.0,25.0283,25.0497,25.0283,25.0497,95200.0
2012-11-05 15:45:00,35.19,35.22,35.19,35.21,145100.0,25.0497,25.071,25.0497,25.0639,145100.0
2012-11-05 15:50:00,35.2,35.22,35.19,35.2,162200.0,25.0568,25.071,25.0497,25.0568,162200.0
2012-11-05 15:55:00,35.19,35.2,35.16,35.17,591500.0,25.0497,25.0568,25.0283,25.0354,591500.0
2012-11-06 09:30:00,35.2,35.28,35.18,35.28,35500.0,25.0568,25.1137,25.0426,25.1137,35500.0
2012-11-06 09:35:00,35.27,35.31,35.27,35.3,29700.0,25.1066,25.1351,25.1066,25.128,29700.0
2012-11-06 09:40:00,35.31,35.32,35.27,35.27,31200.0,25.1351,25.1422,25.1066,25.1066,31200.0
2012-11-06 09:45:00,35.27,35.27,35.24,35.27,31800.0,25.1066,25.1066,25.0853,25.1066,31800.0
2012-11-06 09:50:00,35.28,35.28,35.26,35.27,47000.0,25.1137,25.1137,25.0995,25.1066,47000.0
2012-11-06 09:55:00,35.27,35.32,35.27,35.32,41800.0,25.1066,25.1422,25.1066,25.1422,41800.0
2012-11-06 10:00:00,35.32,35.32,35.3,35.32,23400.0,25.1422,25.1422,25.128,25.1422,23400.0
2012-11-06 10:05:00,35.32,35.32,35.28,35.28,31000.0,25.1422,25.1422,25.1137,25.1137,31000.0
2012-11-06 10:10:00,35.29,35.29,35.26,35.26,75000.0,25.1209,25.1209,25.0995,25.0995,75000.0
2012-11-06 10:15:00,35.26,35.27,35.25,35.26,31200.0,25.0995,25.1066,25.0924,25.0995,31200.0
2012-11-06 10:20:00,35.27,35.28,35.26,35.27,21600.0,25.1066,25.1137,25.0995,25.1066,21600.0
2012-11-06 10:25:00,35.26,35.26,35.24,35.26,92600.0,25.0995,25.0995,25.0853,25.0995,92600.0
2012-11-06 10:30:00,35.27,35.27,35.23,35.24,48600.0,25.1066,25.1066,25.0781,25.0853,48600.0
2012-11-06 10:35:00,35.25,35.26,35.24,35.26,18100.0,25.0924,25.0995,25.0853,25.0995,18100.0
2012-11-06 10:40:00,35.27,35.3,35.26,35.28,100000.0,25.1066,25.128,25.0995,25.1137,100000.0
2012-11-06 10:45:00,35.28,35.33,35.28,35.3,120000.0,25.1137,25.1493,25.1137,25.128,120000.0
2012-11-06 10:50:00,35.29,35.3,35.27,35.27,32200.0,25.1209,25.128,25.1066,25.1066,32200.0
2012-11-06 10:55:00,35.26,35.26,35.26,35.26,52500.0,25.0995,25.0995,25.0995,25.0995,52500.0
2012-11-06 11:00:00,35.26,35.27,35.26,35.27,3700.0,25.0995,25.1066,25.0995,25.1066,3700.0
2012-11-06 11:05:00,35.27,35.27,35.25,35.26,13100.0,25.1066,25.1066,25.0924,25.0995,13100.0
2012-11-06 11:10:00,35.25,35.27,35.25,35.27,16800.0,25.0924,25.1066,25.0924,25.1066,16800.0
2012-11-06 11:15:00,35.28,35.29,35.27,35.29,23200.0,25.1137,25.1209,25.1066,25.1209,23200.0
2012-11-06 11:20:00,35.29,35.29,35.26,35.27,4800.0,25.1209,25.1209,25.0995,25.1066,4800.0
2012-11-06 11:25:00,35.26,35.27,35.25,35.26,86200.0,25.0995,25.1066,25.0924,25.0995,86200.0
2012-11-06 11:30:00,35.26,35.29,35.26,35.29,24600.0,25.0995,25.1209,25.0995,25.1209,24600.0
2012-11-06 11:35:00,35.29,35.38,35.29,35.36,102100.0,25.1209,25.1849,25.1209,25.1707,102100.0
2012-11-06 11:40:00,35.36,35.4,35.36,35.4,40500.0,25.1707,25.1992,25.1707,25.1992,40500.0
2012-11-06 11:45:00,35.39,35.41,35.39,35.4,9300.0,25.192,25.2063,25.192,25.1992,9300.0
2012-11-06 11:50:00,35.4,35.44,35.4,35.44,14800.0,25.1992,25.2276,25.1992,25.2276,14800.0
2012-11-06 11:55:00,35.43,35.45,35.43,35.45,51100.0,25.2205,25.2348,25.2205,25.2348,51100.0
2012-11-06 12:00:00,35.45,35.51,35.44,35.51,347100.0,25.2348,25.2775,25.2276,25.2775,347100.0
2012-11-06 12:05:00,35.51,35.51,35.47,35.48,78300.0,25.2775,25.2775,25.249,25.2561,78300.0
2012-11-06 12:10:00,35.48,35.49,35.47,35.47,26500.0,25.2561,25.2632,25.249,25.249,26500.0
2012-11-06 12:15:00,35.48,35.49,35.47,35.47,14400.0,25.2561,25.2632,25.249,25.249,14400.0
2012-11-06 12:20:00,35.47,35.48,35.46,35.48,17600.0,25.249,25.2561,25.2419,25.2561,17600.0
2012-11-06 12:25:00,35.49,35.49,35.47,35.48,4400.0,25.2632,25.2632,25.249,25.2561,4400.0
2012-11-06 12:30:00,35.47,35.47,35.46,35.46,21200.0,25.249,25.249,25.2419,25.2419,21200.0
2012-11-06 12:35:00,35.47,35.47,35.46,35.46,6500.0,25.249,25.249,25.2419,25.2419,6500.0
2012-11-06 12:40:00,35.45,35.46,35.44,35.44,27000.0,25.2348,25.2419,25.2276,25.2276,27000.0
2012-11-06 12:45:00,35.44,35.45,35.4,35.41,65500.0,25.2276,25.2348,25.1992,25.2063,65500.0
2012-11-06 12:50:00,35.41,35.42,35.41,35.41,38700.0,25.2063,25.2134,25.2063,25.2063,38700.0
2012-11-06 12:55:00,35.4,35.41,35.4,35.41,4300.0,25.1992,25.2063,25.1992,25.2063,4300.0
2012-11-06 13:00:00,35.41,35.42,35.39,35.41,59100.0,25.2063,25.2134,25.192,25.2063,59100.0
2012-11-06 13:05:00,35.41,35.44,35.41,35.44,27100.0,25.2063,25.2276,25.2063,25.2276,27100.0
2012-11-06 13:10:00,35.43,35.45,35.43,35.45,22400.0,25.2205,25.2348,25.2205,25.2348,22400.0
2012-11-06 13:15:00,35.45,35.46,35.41,35.41,18300.0,25.2348,25.2419,25.2063,25.2063,18300.0
2012-11-06 13:20:00,35.41,35.45,35.41,35.44,18800.0,25.2063,25.2348,25.2063,25.2276,18800.0
2012-11-06 13:25:00,35.44,35.47,35.44,35.47,6100.0,25.2276,25.249,25.2276,25.249,6100.0
2012-11-06 13:30:00,35.46,35.47,35.46,35.46,32500.0,25.2419,25.249,25.2419,25.2419,32500.0
2012-11-06 13:35:00,35.46,35.48,35.46,35.48,6400.0,25.2419,25.2561,25.2419,25.2561,6400.0
2012-11-06 13:40:00,35.47,35.47,35.45,35.47,9100.0,25.249,25.249,25.2348,25.249,9100.0
2012-11-06 13:45:00,35.46,35.47,35.45,35.45,11000.0,25.2419,25.249,25.2348,25.2348,11000.0
2012-11-06 13:50:00,35.45,35.47,35.44,35.46,9100.0,25.2348,25.249,25.2276,25.2419,9100.0
2012-11-06 13:55:00,35.46,35.46,35.43,35.43,11300.0,25.2419,25.2419,25.2205,25.2205,11300.0
2012-11-06 14:00:00,35.42,35.44,35.42,35.44,4400.0,25.2134,25.2276,25.2134,25.2276,4400.0
2012-11-06 14:05:00,35.43,35.44,35.42,35.42,22000.0,25.2205,25.2276,25.2134,25.2134,22000.0
2012-11-06 14:10:00,35.41,35.43,35.41,35.43,22800.0,25.2063,25.2205,25.2063,25.2205,22800.0
2012-11-06 14:15:00,35.43,35.44,35.43,35.44,4400.0,25.2205,25.2276,25.2205,25.2276,4400.0
2012-11-06 14:20:00,35.44,35.44,35.43,35.44,3300.0,25.2276,25.2276,25.2205,25.2276,3300.0
2012-11-06 14:25:00,35.44,35.46,35.44,35.45,11400.0,25.2276,25.2419,25.2276,25.2348,11400.0
2012-11-06 14:30:00,35.46,35.46,35.45,35.46,7100.0,25.2419,25.2419,25.2348,25.2419,7100.0
2012-11-06 14:35:00,35.45,35.47,35.45,35.47,20500.0,25.2348,25.249,25.2348,25.249,20500.0
2012-11-06 14:40:00,35.47,35.47,35.45,35.45,11400.0,25.249,25.249,25.2348,25.2348,11400.0
2012-11-06 14:45:00,35.45,35.46,35.43,35.44,13500.0,25.2348,25.2419,25.2205,25.2276,13500.0
2012-11-06 14:50:00,35.43,35.44,35.41,35.41,15400.0,25.2205,25.2276,25.2063,25.2063,15400.0
2012-11-06 14:55:00,35.41,35.42,35.4,35.4,29700.0,25.2063,25.2134,25.1992,25.1992,29700.0
2012-11-06 15:00:00,35.41,35.43,35.41,35.41,8600.0,25.2063,25.2205,25.2063,25.2063,8600.0
2012-11-06 15:05:00,35.42,35.43,35.41,35.41,26700.0,25.2134,25.2205,25.2063,25.2063,26700.0
2012-11-06 15:10:00,35.42,35.42,35.4,35.42,15500.0,25.2134,25.2134,25.1992,25.2134,15500.0
2012-11-06 15:15:00,35.42,35.44,35.42,35.43,13700.0,25.2134,25.2276,25.2134,25.2205,13700.0
2012-11-06 15:20:00,35.43,35.44,35.42,35.44,19200.0,25.2205,25.2276,25.2134,25.2276,19200.0
2012-11-06 15:25:00,35.44,35.44,35.39,35.4,15300.0,25.2276,25.2276,25.192,25.1992,15300.0
2012-11-06 15:30:00,35.4,35.41,35.38,35.4,33900.0,25.1992,25.2063,25.1849,25.1992,33900.0
2012-11-06 15:35:00,35.4,35.4,35.37,35.39,55100.0,25.1992,25.1992,25.1778,25.192,55100.0
2012-11-06 15:40:00,35.38,35.4,35.38,35.4,114700.0,25.1849,25.1992,25.1849,25.1992,114700.0
2012-11-06 15:45:00,35.4,35.43,35.39,35.43,104300.0,25.1992,25.2205,25.192,25.2205,104300.0
2012-11-06 15:50:00,35.43,35.43,35.35,35.36,132600.0,25.2205,25.2205,25.1636,25.1707,132600.0
2012-11-06 15:55:00,35.37,35.4,35.36,35.39,377900.0,25.1778,25.1992,25.1707,25.192,377900.0
2012-11-07 09:30:00,35.2,35.31,35.2,35.25,76100.0,25.0568,25.1351,25.0568,25.0924,76100.0
2012-11-07 09:35:00,35.25,35.25,35.17,35.23,66700.0,25.0924,25.0924,25.0354,25.0781,66700.0
2012-11-07 09:40:00,35.23,35.25,35.21,35.22,37200.0,25.0781,25.0924,25.0639,25.071,37200.0
2012-11-07 09:45:00,35.21,35.24,35.19,35.24,52800.0,25.0639,25.0853,25.0497,25.0853,52800.0
2012-11-07 09:50:00,35.23,35.23,35.19,35.19,62000.0,25.0781,25.0781,25.0497,25.0497,62000.0
2012-11-07 09:55:00,35.19,35.19,35.12,35.15,69400.0,25.0497,25.0497,24.9998,25.0212,69400.0
2012-11-07 10:00:00,35.14,35.15,35.09,35.13,129900.0,25.0141,25.0212,24.9785,25.007,129900.0
2012-11-07 10:05:00,35.13,35.14,35.09,35.13,25100.0,25.007,25.0141,24.9785,25.007,25100.0
2012-11-07 10:10:00,35.13,35.14,35.1,35.12,23500.0,25.007,25.0141,24.9856,24.9998,23500.0
2012-11-07 10:15:00,35.11,35.11,35.06,35.06,26200.0,24.9927,24.9927,24.9571,24.9571,26200.0
2012-11-07 10:20:00,35.06,35.1,35.04,35.08,59200.0,24.9571,24.9856,24.9429,24.9714,59200.0
2012-11-07 10:25:00,35.08,35.1,35.05,35.1,57800.0,24.9714,24.9856,24.95,24.9856,57800.0
2012-11-07 10:30:00,35.09,35.12,35.07,35.12,69800.0,24.9785,24.9998,24.9643,24.9998,69800.0
2012-11-07 10:35:00,35.11,35.11,35.07,35.09,51100.0,24.9927,24.9927,24.9643,24.9785,51100.0
2012-11-07 10:40:00,35.09,35.12,35.08,35.1,25200.0,24.9785,24.9998,24.9714,24.9856,25200.0
2012-11-07 10:45:00,35.11,35.11,35.06,35.07,34700.0,24.9927,24.9927,24.9571,24.9643,34700.0
2012-11-07 10:50:00,35.07,35.07,35.01,35.02,179900.0,24.9643,24.9643,24.9215,24.9287,179900.0
2012-11-07 10:55:00,35.02,35.03,34.95,34.96,47300.0,24.9287,24.9358,24.8788,24.886,47300.0
2012-11-07 11:00:00,34.95,35.03,34.95,35.02,178800.0,24.8788,24.9358,24.8788,24.9287,178800.0
2012-11-07 11:05:00,35.02,35.05,35.01,35.02,89200.0,24.9287,24.95,24.9215,24.9287,89200.0
2012-11-07 11:10:00,35.01,35.01,34.98,35.0,126800.0,24.9215,24.9215,24.9002,24.9144,126800.0
2012-11-07 11:15:00,35.0,35.0,34.96,34.97,29300.0,24.9144,24.9144,24.886,24.8931,29300.0
2012-11-07 11:20:00,34.96,34.99,34.94,34.94,61200.0,24.886,24.9073,24.8717,24.8717,61200.0
2012-11-07 11:25:00,34.94,34.95,34.89,34.9,56400.0,24.8717,24.8788,24.8361,24.8432,56400.0
2012-11-07 11:30:00,34.9,34.91,34.81,34.86,356000.0,24.8432,24.8504,24.7792,24.8148,356000.0
2012-11-07 11:35:00,34.85,34.94,34.85,34.94,114800.0,24.8076,24.8717,24.8076,24.8717,114800.0
2012-11-07 11:40:00,34.94,34.95,34.93,34.94,27900.0,24.8717,24.8788,24.8646,24.8717,27900.0
2012-11-07 11:45:00,34.93,34.98,34.9,34.97,109000.0,24.8646,24.9002,24.8432,24.8931,109000.0
2012-11-07 11:50:00,34.97,34.99,34.95,34.98,40500.0,24.8931,24.9073,24.8788,24.9002,40500.0
2012-11-07 11:55:00,34.97,34.98,34.94,34.95,34800.0,24.8931,24.9002,24.8717,24.8788,34800.0
2012-11-07 12:00:00,34.97,34.99,34.95,34.98,22500.0,24.8931,24.9073,24.8788,24.9002,22500.0
2012-11-07 12:05:00,34.98,35.0,34.95,34.97,31900.0,24.9002,24.9144,24.8788,24.8931,31900.0
2012-11-07 12:10:00,34.97,34.97,34.94,34.96,23400.0,24.8931,24.8931,24.8717,24.886,23400.0
2012-11-07 12:15:00,34.96,34.99,34.95,34.98,15200.0,24.886,24.9073,24.8788,24.9002,15200.0
2012-11-07 12:20:00,34.98,34.99,34.97,34.97,13200.0,24.9002,24.9073,24.8931,24.8931,13200.0
2012-11-07 12:25:00,34.97,34.98,34.96,34.97,21400.0,24.8931,24.9002,24.886,24.8931,21400.0
2012-11-07 12:30:00,34.96,34.98,34.96,34.98,112100.0,24.886,24.9002,24.886,24.9002,112100.0
2012-11-07 12:35:00,34.99,35.01,34.98,35.01,34700.0,24.9073,24.9215,24.9002,24.9215,34700.0
2012-11-07 12:40:00,35.01,35.02,34.98,35.01,14200.0,24.9215,24.9287,24.9002,24.9215,14200.0
2012-11-07 12:45:00,35.01,35.03,35.01,35.02,28700.0,24.9215,24.9358,24.9215,24.9287,28700.0
2012-11-07 12:50:00,35.02,35.04,35.02,35.03,13800.0,24.9287,24.9429,24.9287,24.9358,13800.0
2012-11-07 12:55:00,35.02,35.04,35.01,35.03,16800.0,24.9287,24.9429,24.9215,24.9358,16800.0
2012-11-07 13:00:00,35.04,35.07,35.01,35.06,15100.0,24.9429,24.9643,24.9215,24.9571,15100.0
2012-11-07 13:05:00,35.06,35.14,35.06,35.13,78000.0,24.9571,25.0141,24.9571,25.007,78000.0
2012-11-07 13:10:00,35.14,35.14,35.09,35.09,18500.0,25.0141,25.0141,24.9785,24.9785,18500.0
2012-11-07 13:15:00,35.08,35.1,35.06,35.06,63300.0,24.9714,24.9856,24.9571,24.9571,63300.0
2012-11-07 13:20:00,35.05,35.08,35.05,35.08,20800.0,24.95,24.9714,24.95,24.9714,20800.0
2012-11-07 13:25:00,35.08,35.08,35.04,35.04,22100.0,24.9714,24.9714,24.9429,24.9429,22100.0
2012-11-07 13:30:00,35.05,35.09,35.04,35.07,48300.0,24.95,24.9785,24.9429,24.9643,48300.0
2012-11-07 13:35:00,35.07,35.09,35.06,35.08,18500.0,24.9643,24.9785,24.9571,24.9714,18500.0
2012-11-07 13:40:00,35.07,35.09,35.06,35.07,16800.0,24.9643,24.9785,24.9571,24.9643,16800.0
2012-11-07 13:45:00,35.08,35.09,35.06,35.07,11900.0,24.9714,24.9785,24.9571,24.9643,11900.0
2012-11-07 13:50:00,35.07,35.1,35.07,35.09,20000.0,24.9643,24.9856,24.9643,24.9785,20000.0
2012-11-07 13:55:00,35.09,35.1,35.07,35.08,24200.0,24.9785,24.9856,24.9643,24.9714,24200.0
2012-11-07 14:00:00,35.07,35.11,35.07,35.11,17400.0,24.9643,24.9927,24.9643,24.9927,17400.0
2012-11-07 14:05:00,35.11,35.13,35.1,35.12,19700.0,24.9927,25.007,24.9856,24.9998,19700.0
2012-11-07 14:10:00,35.13,35.13,35.09,35.1,88900.0,25.007,25.007,24.9785,24.9856,88900.0
2012-11-07 14:15:00,35.11,35.11,35.09,35.1,14800.0,24.9927,24.9927,24.9785,24.9856,14800.0
2012-11-07 14:20:00,35.1,35.11,35.09,35.11,10700.0,24.9856,24.9927,24.9785,24.9927,10700.0
2012-11-07 14:25:00,35.11,35.12,35.09,35.1,21600.0,24.9927,24.9998,24.9785,24.9856,21600.0
2012-11-07 14:30:00,35.09,35.1,35.04,35.04,50700.0,24.9785,24.9856,24.9429,24.9429,50700.0
2012-11-07 14:35:00,35.04,35.05,35.01,35.01,30500.0,24.9429,24.95,24.9215,24.9215,30500.0
2012-11-07 14:40:00,35.02,35.04,35.02,35.03,33000.0,24.9287,24.9429,24.9287,24.9358,33000.0
2012-11-07 14:45:00,35.03,35.04,35.02,35.03,15700.0,24.9358,24.9429,24.9287,24.9358,15700.0
2012-11-07 14:50:00,35.04,35.04,35.01,35.03,19500.0,24.9429,24.9429,24.9215,24.9358,19500.0
2012-11-07 14:55:00,35.04,35.11,35.04,35.1,81800.0,24.9429,24.9927,24.9429,24.9856,81800.0
2012-11-07 15:00:00,35.11,35.11,35.07,35.08,24500.0,24.9927,24.9927,24.9643,24.9714,24500.0
2012-11-07 15:05:00,35.08,35.09,35.05,35.08,39600.0,24.9714,24.9785,24.95,24.9714,39600.0
2012-11-07 15:10:00,35.07,35.1,35.06,35.08,30700.0,24.9643,24.9856,24.9571,24.9714,30700.0
2012-11-07 15:15:00,35.08,35.09,35.07,35.09,25600.0,24.9714,24.9785,24.9643,24.9785,25600.0
2012-11-07 15:20:00,35.08,35.14,35.08,35.14,125300.0,24.9714,25.0141,24.9714,25.0141,125300.0
2012-11-07 15:25:00,35.14,35.18,35.12,35.16,304300.0,25.0141,25.0426,24.9998,25.0283,304300.0
2012-11-07 15:30:00,35.16,35.18,35.13,35.15,280000.0,25.0283,25.0426,25.007,25.0212,280000.0
2012-11-07 15:35:00,35.14,35.15,35.1,35.1,80400.0,25.0141,25.0212,24.9856,24.9856,80400.0
2012-11-07 15:40:00,35.09,35.15,35.09,35.14,154700.0,24.9785,25.0212,24.9785,25.0141,154700.0
2012-11-07 15:45:00,35.14,35.17,35.05,35.06,259900.0,25.0141,25.0354,24.95,24.9571,259900.0
2012-11-07 15:50:00,35.06,35.14,35.06,35.11,230500.0,24.9571,25.0141,24.9571,24.9927,230500.0
2012-11-07 15:55:00,35.1,35.11,34.98,34.98,777000.0,24.9856,24.9927,24.9002,24.9002,777000.0
2012-11-08 09:30:00,34.95,34.95,34.85,34.9,115700.0,24.8788,24.8788,24.8076,24.8432,115700.0
2012-11-08 09:35:00,34.89,34.98,34.89,34.98,99200.0,24.8361,24.9002,24.8361,24.9002,99200.0
2012-11-08 09:40:00,34.98,35.02,34.98,35.01,58200.0,24.9002,24.9287,24.9002,24.9215,58200.0
2012-11-08 09:45:00,35.01,35.04,35.01,35.03,24400.0,24.9215,24.9429,24.9215,24.9358,24400.0
2012-11-08 09:50:00,35.04,35.05,35.02,35.05,17800.0,24.9429,24.95,24.9287,24.95,17800.0
2012-11-08 09:55:00,35.05,35.06,35.04,35.05,16700.0,24.95,24.9571,24.9429,24.95,16700.0
2012-11-08 10:00:00,35.05,35.06,35.02,35.03,24500.0,24.95,24.9571,24.9287,24.9358,24500.0
2012-11-08 10:05:00,35.02,35.02,34.98,35.01,69900.0,24.9287,24.9287,24.9002,24.9215,69900.0
2012-11-08 10:10:00,35.0,35.02,34.99,35.02,15100.0,24.9144,24.9287,24.9073,24.9287,15100.0
2012-11-08 10:15:00,35.02,35.04,34.99,35.0,101100.0,24.9287,24.9429,24.9073,24.9144,101100.0
2012-11-08 10:20:00,35.01,35.01,34.97,34.97,28800.0,24.9215,24.9215,24.8931,24.8931,28800.0
2012-11-08 10:25:00,34.97,34.98,34.93,34.96,55000.0,24.8931,24.9002,24.8646,24.886,55000.0
2012-11-08 10:30:00,34.95,34.98,34.92,34.97,27200.0,24.8788,24.9002,24.8575,24.8931,27200.0
2012-11-08 10:35:00,34.96,34.97,34.94,34.97,31100.0,24.886,24.8931,24.8717,24.8931,31100.0
2012-11-08 10:40:00,34.96,34.97,34.86,34.9,50600.0,24.886,24.8931,24.8148,24.8432,50600.0
2012-11-08 10:45:00,34.9,34.96,34.9,34.94,192600.0,24.8432,24.886,24.8432,24.8717,192600.0
2012-11-08 10:50:00,34.94,34.94,34.92,34.93,22700.0,24.8717,24.8717,24.8575,24.8646,22700.0
2012-11-08 10:55:00,34.94,34.94,34.88,34.88,58000.0,24.8717,24.8717,24.829,24.829,58000.0
2012-11-08 11:00:00,34.89,34.92,34.84,34.86,100000.0,24.8361,24.8575,24.8005,24.8148,100000.0
2012-11-08 11:05:00,34.87,34.9,34.86,34.9,30400.0,24.8219,24.8432,24.8148,24.8432,30400.0
2012-11-08 11:10:00,34.89,34.9,34.86,34.9,73500.0,24.8361,24.8432,24.8148,24.8432,73500.0
2012-11-08 11:15:00,34.9,34.9,34.87,34.88,26900.0,24.8432,24.8432,24.8219,24.829,26900.0
2012-11-08 11:20:00,34.87,34.89,34.86,34.89,58000.0,24.8219,24.8361,24.8148,24.8361,58000.0
2012-11-08 11:25:00,34.9,34.91,34.88,34.91,76800.0,24.8432,24.8504,24.829,24.8504,76800.0
2012-11-08 11:30:00,34.91,34.92,34.88,34.88,36100.0,24.8504,24.8575,24.829,24.829,36100.0
2012-11-08 11:35:00,34.87,34.89,34.84,34.88,23100.0,24.8219,24.8361,24.8005,24.829,23100.0
2012-11-08 11:40:00,34.89,34.9,34.87,34.9,32100.0,24.8361,24.8432,24.8219,24.8432,32100.0
2012-11-08 11:45:00,34.9,34.91,34.9,34.9,16000.0,24.8432,24.8504,24.8432,24.8432,16000.0
2012-11-08 11:50:00,34.9,34.94,34.89,34.94,20400.0,24.8432,24.8717,24.8361,24.8717,20400.0
2012-11-08 11:55:00,34.94,34.94,34.92,34.93,38600.0,24.8717,24.8717,24.8575,24.8646,38600.0
2012-11-08 12:00:00,34.93,34.94,34.9,34.91,62000.0,24.8646,24.8717,24.8432,24.8504,62000.0
2012-11-08 12:05:00,34.91,34.91,34.88,34.89,38700.0,24.8504,24.8504,24.829,24.8361,38700.0
2012-11-08 12:10:00,34.88,34.89,34.85,34.88,151900.0,24.829,24.8361,24.8076,24.829,151900.0
2012-11-08 12:15:00,34.87,34.9,34.86,34.87,43200.0,24.8219,24.8432,24.8148,24.8219,43200.0
2012-11-08 12:20:00,34.87,34.9,34.86,34.89,319100.0,24.8219,24.8432,24.8148,24.8361,319100.0
2012-11-08 12:25:00,34.89,34.89,34.85,34.87,307600.0,24.8361,24.8361,24.8076,24.8219,307600.0
2012-11-08 12:30:00,34.87,34.88,34.85,34.87,31700.0,24.8219,24.829,24.8076,24.8219,31700.0
2012-11-08 12:35:00,34.87,34.87,34.8,34.83,239100.0,24.8219,24.8219,24.7721,24.7934,239100.0
2012-11-08 12:40:00,34.84,34.86,34.82,34.83,221200.0,24.8005,24.8148,24.7863,24.7934,221200.0
2012-11-08 12:45:00,34.83,34.83,34.79,34.82,90800.0,24.7934,24.7934,24.7649,24.7863,90800.0
2012-11-08 12:50:00,34.82,34.85,34.82,34.83,270900.0,24.7863,24.8076,24.7863,24.7934,270900.0
2012-11-08 12:55:00,34.83,34.86,34.82,34.86,72500.0,24.7934,24.8148,24.7863,24.8148,72500.0
2012-11-08 13:00:00,34.87,34.88,34.85,34.86,35500.0,24.8219,24.829,24.8076,24.8148,35500.0
2012-11-08 13:05:00,34.85,34.85,34.83,34.84,286500.0,24.8076,24.8076,24.7934,24.8005,286500.0
2012-11-08 13:10:00,34.84,34.84,34.8,34.8,104800.0,24.8005,24.8005,24.7721,24.7721,104800.0
2012-11-08 13:15:00,34.8,34.83,34.8,34.81,106000.0,24.7721,24.7934,24.7721,24.7792,106000.0
2012-11-08 13:20:00,34.8,34.81,34.77,34.77,174200.0,24.7721,24.7792,24.7507,24.7507,174200.0
2012-11-08 13:25:00,34.77,34.78,34.7,34.74,340200.0,24.7507,24.7578,24.7009,24.7293,340200.0
2012-11-08 13:30:00,34.74,34.75,34.7,34.73,234600.0,24.7293,24.7365,24.7009,24.7222,234600.0
2012-11-08 13:35:00,34.73,34.77,34.73,34.77,33200.0,24.7222,24.7507,24.7222,24.7507,33200.0
2012-11-08 13:40:00,34.77,34.78,34.76,34.76,16700.0,24.7507,24.7578,24.7436,24.7436,16700.0
2012-11-08 13:45:00,34.76,34.79,34.75,34.79,35600.0,24.7436,24.7649,24.7365,24.7649,35600.0
2012-11-08 13:50:00,34.79,34.83,34.79,34.83,36000.0,24.7649,24.7934,24.7649,24.7934,36000.0
2012-11-08 13:55:00,34.83,34.85,34.82,34.85,44700.0,24.7934,24.8076,24.7863,24.8076,44700.0
2012-11-08 14:00:00,34.84,34.84,34.79,34.8,78300.0,24.8005,24.8005,24.7649,24.7721,78300.0
2012-11-08 14:05:00,34.79,34.8,34.77,34.8,48400.0,24.7649,24.7721,24.7507,24.7721,48400.0
2012-11-08 14:10:00,34.8,34.81,34.79,34.81,49200.0,24.7721,24.7792,24.7649,24.7792,49200.0
2012-11-08 14:15:00,34.81,34.83,34.78,34.79,26900.0,24.7792,24.7934,24.7578,24.7649,26900.0
2012-11-08 14:20:00,34.78,34.79,34.77,34.78,27900.0,24.7578,24.7649,24.7507,24.7578,27900.0
2012-11-08 14:25:00,34.77,34.79,34.76,34.79,23100.0,24.7507,24.7649,24.7436,24.7649,23100.0
2012-11-08 14:30:00,34.79,34.8,34.76,34.76,30000.0,24.7649,24.7721,24.7436,24.7436,30000.0
2012-11-08 14:35:00,34.76,34.77,34.75,34.75,19600.0,24.7436,24.7507,24.7365,24.7365,19600.0
2012-11-08 14:40:00,34.75,34.77,34.75,34.76,26700.0,24.7365,24.7507,24.7365,24.7436,26700.0
2012-11-08 14:45:00,34.76,34.79,34.76,34.79,26200.0,24.7436,24.7649,24.7436,24.7649,26200.0
2012-11-08 14:50:00,34.8,34.8,34.76,34.77,22800.0,24.7721,24.7721,24.7436,24.7507,22800.0
2012-11-08 14:55:00,34.77,34.79,34.76,34.76,22300.0,24.7507,24.7649,24.7436,24.7436,22300.0
2012-11-08 15:00:00,34.76,34.76,34.75,34.76,65800.0,24.7436,24.7436,24.7365,24.7436,65800.0
2012-11-08 15:05:00,34.77,34.79,34.75,34.76,37500.0,24.7507,24.7649,24.7365,24.7436,37500.0
2012-11-08 15:10:00,34.76,34.78,34.76,34.77,34500.0,24.7436,24.7578,24.7436,24.7507,34500.0
2012-11-08 15:15:00,34.76,34.78,34.76,34.77,38700.0,24.7436,24.7578,24.7436,24.7507,38700.0
2012-11-08 15:20:00,34.77,34.78,34.74,34.75,51800.0,24.7507,24.7578,24.7293,24.7365,51800.0
2012-11-08 15:25:00,34.75,34.76,34.74,34.76,41100.0,24.7365,24.7436,24.7293,24.7436,41100.0
2012-11-08 15:30:00,34.76,34.76,34.72,34.73,160000.0,24.7436,24.7436,24.7151,24.7222,160000.0
2012-11-08 15:35:00,34.73,34.74,34.72,34.73,66500.0,24.7222,24.7293,24.7151,24.7222,66500.0
2012-11-08 15:40:00,34.73,34.74,34.69,34.7,110000.0,24.7222,24.7293,24.6938,24.7009,110000.0
2012-11-08 15:45:00,34.7,34.71,34.68,34.68,256200.0,24.7009,24.708,24.6866,24.6866,256200.0
2012-11-08 15:50:00,34.69,34.71,34.68,34.7,275500.0,24.6938,24.708,24.6866,24.7009,275500.0
2012-11-08 15:55:00,34.7,34.71,34.59,34.59,616500.0,24.7009,24.708,24.6226,24.6226,616500.0
2012-11-09 09:30:00,34.5,34.58,34.46,34.58,172000.0,24.5585,24.6155,24.53,24.6155,172000.0
2012-11-09 09:35:00,34.57,34.6,34.55,34.59,132600.0,24.6083,24.6297,24.5941,24.6226,132600.0
2012-11-09 09:40:00,34.59,34.6,34.56,34.59,96100.0,24.6226,24.6297,24.6012,24.6226,96100.0
2012-11-09 09:45:00,34.58,34.59,34.53,34.55,64000.0,24.6155,24.6226,24.5799,24.5941,64000.0
2012-11-09 09:50:00,34.55,34.55,34.51,34.55,49600.0,24.5941,24.5941,24.5656,24.5941,49600.0
2012-11-09 09:55:00,34.56,34.61,34.53,34.58,113000.0,24.6012,24.6368,24.5799,24.6155,113000.0
2012-11-09 10:00:00,34.58,34.62,34.55,34.59,135500.0,24.6155,24.6439,24.5941,24.6226,135500.0
2012-11-09 10:05:00,34.59,34.59,34.55,34.58,31300.0,24.6226,24.6226,24.5941,24.6155,31300.0
2012-11-09 10:10:00,34.58,34.59,34.57,34.57,107100.0,24.6155,24.6226,24.6083,24.6083,107100.0
2012-11-09 10:15:00,34.58,34.58,34.53,34.55,120000.0,24.6155,24.6155,24.5799,24.5941,120000.0
2012-11-09 10:20:00,34.56,34.6,34.55,34.6,79900.0,24.6012,24.6297,24.5941,24.6297,79900.0
2012-11-09 10:25:00,34.6,34.6,34.56,34.59,38000.0,24.6297,24.6297,24.6012,24.6226,38000.0
2012-11-09 10:30:00,34.59,34.59,34.55,34.55,74300.0,24.6226,24.6226,24.5941,24.5941,74300.0
2012-11-09 10:35:00,34.57,34.59,34.55,34.55,32500.0,24.6083,24.6226,24.5941,24.5941,32500.0
2012-11-09 10:40:00,34.56,34.65,34.56,34.65,47700.0,24.6012,24.6653,24.6012,24.6653,47700.0
2012-11-09 10:45:00,34.64,34.65,34.64,34.64,69600.0,24.6582,24.6653,24.6582,24.6582,69600.0
2012-11-09 10:50:00,34.63,34.65,34.62,34.64,81500.0,24.651,24.6653,24.6439,24.6582,81500.0
2012-11-09 10:55:00,34.64,34.66,34.64,34.65,77600.0,24.6582,24.6724,24.6582,24.6653,77600.0
2012-11-09 11:00:00,34.65,34.66,34.64,34.65,23600.0,24.6653,24.6724,24.6582,24.6653,23600.0
2012-11-09 11:05:00,34.65,34.68,34.65,34.66,55800.0,24.6653,24.6866,24.6653,24.6724,55800.0
2012-11-09 11:10:00,34.66,34.68,34.65,34.66,32500.0,24.6724,24.6866,24.6653,24.6724,32500.0
2012-11-09 11:15:00,34.66,34.69,34.66,34.68,20700.0,24.6724,24.6938,24.6724,24.6866,20700.0
2012-11-09 11:20:00,34.67,34.68,34.64,34.64,75500.0,24.6795,24.6866,24.6582,24.6582,75500.0
2012-11-09 11:25:00,34.64,34.66,34.63,34.66,22400.0,24.6582,24.6724,24.651,24.6724,22400.0
2012-11-09 11:30:00,34.66,34.69,34.65,34.67,150000.0,24.6724,24.6938,24.6653,24.6795,150000.0
2012-11-09 11:35:00,34.66,34.73,34.65,34.72,113600.0,24.6724,24.7222,24.6653,24.7151,113600.0
2012-11-09 11:40:00,34.72,34.73,34.71,34.71,22300.0,24.7151,24.7222,24.708,24.708,22300.0
2012-11-09 11:45:00,34.72,34.77,34.72,34.77,57100.0,24.7151,24.7507,24.7151,24.7507,57100.0
2012-11-09 11:50:00,34.77,34.77,34.74,34.75,38600.0,24.7507,24.7507,24.7293,24.7365,38600.0
2012-11-09 11:55:00,34.75,34.76,34.73,34.76,22100.0,24.7365,24.7436,24.7222,24.7436,22100.0
2012-11-09 12:00:00,34.77,34.8,34.77,34.79,128700.0,24.7507,24.7721,24.7507,24.7649,128700.0
2012-11-09 12:05:00,34.78,34.79,34.76,34.78,527400.0,24.7578,24.7649,24.7436,24.7578,527400.0
2012-11-09 12:10:00,34.78,34.82,34.78,34.82,81500.0,24.7578,24.7863,24.7578,24.7863,81500.0
2012-11-09 12:15:00,34.82,34.85,34.81,34.84,37900.0,24.7863,24.8076,24.7792,24.8005,37900.0
2012-11-09 12:20:00,34.84,34.84,34.81,34.83,49700.0,24.8005,24.8005,24.7792,24.7934,49700.0
2012-11-09 12:25:00,34.84,34.84,34.82,34.83,180200.0,24.8005,24.8005,24.7863,24.7934,180200.0
2012-11-09 12:30:00,34.83,34.83,34.81,34.83,23800.0,24.7934,24.7934,24.7792,24.7934,23800.0
2012-11-09 12:35:00,34.84,34.85,34.82,34.83,21700.0,24.8005,24.8076,24.7863,24.7934,21700.0
2012-11-09 12:40:00,34.83,34.84,34.81,34.81,16300.0,24.7934,24.8005,24.7792,24.7792,16300.0
2012-11-09 12:45:00,34.81,34.83,34.81,34.83,35500.0,24.7792,24.7934,24.7792,24.7934,35500.0
2012-11-09 12:50:00,34.83,34.85,34.82,34.83,124000.0,24.7934,24.8076,24.7863,24.7934,124000.0
2012-11-09 12:55:00,34.83,34.83,34.8,34.8,36100.0,24.7934,24.7934,24.7721,24.7721,36100.0
2012-11-09 13:00:00,34.81,34.83,34.8,34.83,25600.0,24.7792,24.7934,24.7721,24.7934,25600.0
2012-11-09 13:05:00,34.83,34.83,34.79,34.8,19000.0,24.7934,24.7934,24.7649,24.7721,19000.0
2012-11-09 13:10:00,34.81,34.81,34.73,34.73,44100.0,24.7792,24.7792,24.7222,24.7222,44100.0
2012-11-09 13:15:00,34.73,34.79,34.73,34.77,77800.0,24.7222,24.7649,24.7222,24.7507,77800.0
2012-11-09 13:20:00,34.78,34.78,34.72,34.72,53200.0,24.7578,24.7578,24.7151,24.7151,53200.0
2012-11-09 13:25:00,34.72,34.73,34.65,34.65,84100.0,24.7151,24.7222,24.6653,24.6653,84100.0
2012-11-09 13:30:00,34.65,34.67,34.62,34.63,55100.0,24.6653,24.6795,24.6439,24.651,55100.0
2012-11-09 13:35:00,34.63,34.65,34.6,34.61,62900.0,24.651,24.6653,24.6297,24.6368,62900.0
2012-11-09 13:40:00,34.62,34.64,34.57,34.62,84600.0,24.6439,24.6582,24.6083,24.6439,84600.0
2012-11-09 13:45:00,34.62,34.66,34.62,34.64,19400.0,24.6439,24.6724,24.6439,24.6582,19400.0
2012-11-09 13:50:00,34.64,34.68,34.64,34.65,69000.0,24.6582,24.6866,24.6582,24.6653,69000.0
2012-11-09 13:55:00,34.66,34.68,34.64,34.67,15200.0,24.6724,24.6866,24.6582,24.6795,15200.0
2012-11-09 14:00:00,34.67,34.67,34.64,34.66,51600.0,24.6795,24.6795,24.6582,24.6724,51600.0
2012-11-09 14:05:00,34.66,34.66,34.63,34.64,125700.0,24.6724,24.6724,24.651,24.6582,125700.0
2012-11-09 14:10:00,34.63,34.65,34.63,34.65,42800.0,24.651,24.6653,24.651,24.6653,42800.0
2012-11-09 14:15:00,34.65,34.7,34.65,34.67,34500.0,24.6653,24.7009,24.6653,24.6795,34500.0
2012-11-09 14:20:00,34.67,34.7,34.67,34.69,49500.0,24.6795,24.7009,24.6795,24.6938,49500.0
2012-11-09 14:25:00,34.69,34.71,34.68,34.71,41500.0,24.6938,24.708,24.6866,24.708,41500.0
2012-11-09 14:30:00,34.72,34.76,34.7,34.75,65000.0,24.7151,24.7436,24.7009,24.7365,65000.0
2012-11-09 14:35:00,34.75,34.77,34.75,34.75,17500.0,24.7365,24.7507,24.7365,24.7365,17500.0
2012-11-09 14:40:00,34.75,34.75,34.72,34.72,17600.0,24.7365,24.7365,24.7151,24.7151,17600.0
2012-11-09 14:45:00,34.73,34.73,34.7,34.71,50900.0,24.7222,24.7222,24.7009,24.708,50900.0
2012-11-09 14:50:00,34.72,34.72,34.68,34.68,13400.0,24.7151,24.7151,24.6866,24.6866,13400.0
2012-11-09 14:55:00,34.68,34.69,34.67,34.68,21400.0,24.6866,24.6938,24.6795,24.6866,21400.0
2012-11-09 15:00:00,34.69,34.7,34.68,34.7,32200.0,24.6938,24.7009,24.6866,24.7009,32200.0
2012-11-09 15:05:00,34.69,34.7,34.65,34.69,57000.0,24.6938,24.7009,24.6653,24.6938,57000.0
2012-11-09 15:10:00,34.68,34.71,34.67,34.7,32900.0,24.6866,24.708,24.6795,24.7009,32900.0
2012-11-09 15:15:00,34.69,34.69,34.66,34.66,22000.0,24.6938,24.6938,24.6724,24.6724,22000.0
2012-11-09 15:20:00,34.66,34.69,34.66,34.69,26700.0,24.6724,24.6938,24.6724,24.6938,26700.0
2012-11-09 15:25:00,34.69,34.71,34.68,34.71,44500.0,24.6938,24.708,24.6866,24.708,44500.0
2012-11-09 15:30:00,34.72,34.72,34.66,34.67,34300.0,24.7151,24.7151,24.6724,24.6795,34300.0
2012-11-09 15:35:00,34.67,34.67,34.59,34.63,123800.0,24.6795,24.6795,24.6226,24.651,123800.0
2012-11-09 15:40:00,34.63,34.69,34.63,34.69,84700.0,24.651,24.6938,24.651,24.6938,84700.0
2012-11-09 15:45:00,34.7,34.74,34.7,34.71,403100.0,24.7009,24.7293,24.7009,24.708,403100.0
2012-11-09 15:50:00,34.72,34.72,34.64,34.66,172100.0,24.7151,24.7151,24.6582,24.6724,172100.0
2012-11-09 15:55:00,34.66,34.66,34.59,34.63,419800.0,24.6724,24.6724,24.6226,24.651,419800.0
2012-11-12 09:30:00,34.6,34.66,34.55,34.59,89300.0,24.6297,24.6724,24.5941,24.6226,89300.0
2012-11-12 09:35:00,34.59,34.64,34.57,34.64,75700.0,24.6226,24.6582,24.6083,24.6582,75700.0
2012-11-12 09:40:00,34.64,34.65,34.61,34.61,63800.0,24.6582,24.6653,24.6368,24.6368,63800.0
2012-11-12 09:45:00,34.62,34.69,34.62,34.66,26600.0,24.6439,24.6938,24.6439,24.6724,26600.0
2012-11-12 09:50:00,34.66,34.69,34.65,34.68,22600.0,24.6724,24.6938,24.6653,24.6866,22600.0
2012-11-12 09:55:00,34.68,34.7,34.66,34.67,22200.0,24.6866,24.7009,24.6724,24.6795,22200.0
2012-11-12 10:00:00,34.67,34.68,34.66,34.67,17500.0,24.6795,24.6866,24.6724,24.6795,17500.0
2012-11-12 10:05:00,34.67,34.68,34.66,34.67,56200.0,24.6795,24.6866,24.6724,24.6795,56200.0
2012-11-12 10:10:00,34.67,34.68,34.63,34.64,26400.0,24.6795,24.6866,24.651,24.6582,26400.0
2012-11-12 10:15:00,34.64,34.66,34.63,34.64,49100.0,24.6582,24.6724,24.651,24.6582,49100.0
2012-11-12 10:20:00,34.65,34.66,34.63,34.64,57200.0,24.6653,24.6724,24.651,24.6582,57200.0
2012-11-12 10:25:00,34.64,34.65,34.63,34.63,77700.0,24.6582,24.6653,24.651,24.651,77700.0
2012-11-12 10:30:00,34.63,34.66,34.63,34.66,62900.0,24.651,24.6724,24.651,24.6724,62900.0
2012-11-12 10:35:00,34.65,34.66,34.63,34.63,55900.0,24.6653,24.6724,24.651,24.651,55900.0
2012-11-12 10:40:00,34.63,34.64,34.6,34.61,64200.0,24.651,24.6582,24.6297,24.6368,64200.0
2012-11-12 10:45:00,34.61,34.62,34.6,34.61,44700.0,24.6368,24.6439,24.6297,24.6368,44700.0
2012-11-12 10:50:00,34.61,34.61,34.58,34.59,32200.0,24.6368,24.6368,24.6155,24.6226,32200.0
2012-11-12 10:55:00,34.59,34.59,34.56,34.57,12200.0,24.6226,24.6226,24.6012,24.6083,12200.0
2012-11-12 11:00:00,34.57,34.59,34.56,34.57,24900.0,24.6083,24.6226,24.6012,24.6083,24900.0
2012-11-12 11:05:00,34.57,34.58,34.57,34.58,8100.0,24.6083,24.6155,24.6083,24.6155,8100.0
2012-11-12 11:10:00,34.58,34.58,34.57,34.57,25300.0,24.6155,24.6155,24.6083,24.6083,25300.0
2012-11-12 11:15:00,34.57,34.57,34.55,34.55,80400.0,24.6083,24.6083,24.5941,24.5941,80400.0
2012-11-12 11:20:00,34.55,34.58,34.55,34.58,52600.0,24.5941,24.6155,24.5941,24.6155,52600.0
2012-11-12 11:25:00,34.58,34.6,34.58,34.6,12800.0,24.6155,24.6297,24.6155,24.6297,12800.0
2012-11-12 11:30:00,34.59,34.6,34.59,34.59,9400.0,24.6226,24.6297,24.6226,24.6226,9400.0
2012-11-12 11:35:00,34.59,34.6,34.59,34.6,31200.0,24.6226,24.6297,24.6226,24.6297,31200.0
2012-11-12 11:40:00,34.6,34.6,34.57,34.58,16300.0,24.6297,24.6297,24.6083,24.6155,16300.0
2012-11-12 11:45:00,34.58,34.6,34.58,34.59,14900.0,24.6155,24.6297,24.6155,24.6226,14900.0
2012-11-12 11:50:00,34.59,34.6,34.59,34.59,45700.0,24.6226,24.6297,24.6226,24.6226,45700.0
2012-11-12 11:55:00,34.59,34.61,34.59,34.59,19700.0,24.6226,24.6368,24.6226,24.6226,19700.0
2012-11-12 12:00:00,34.59,34.61,34.58,34.58,43600.0,24.6226,24.6368,24.6155,24.6155,43600.0
2012-11-12 12:05:00,34.59,34.59,34.57,34.59,20900.0,24.6226,24.6226,24.6083,24.6226,20900.0
2012-11-12 12:10:00,34.58,34.6,34.58,34.6,8200.0,24.6155,24.6297,24.6155,24.6297,8200.0
2012-11-12 12:15:00,34.59,34.61,34.59,34.6,24700.0,24.6226,24.6368,24.6226,24.6297,24700.0
2012-11-12 12:20:00,34.61,34.63,34.61,34.63,27900.0,24.6368,24.651,24.6368,24.651,27900.0
2012-11-12 12:25:00,34.63,34.63,34.62,34.62,18400.0,24.651,24.651,24.6439,24.6439,18400.0
2012-11-12 12:30:00,34.63,34.64,34.62,34.63,29400.0,24.651,24.6582,24.6439,24.651,29400.0
2012-11-12 12:35:00,34.63,34.64,34.62,34.63,16000.0,24.651,24.6582,24.6439,24.651,16000.0
2012-11-12 12:40:00,34.62,34.64,34.62,34.63,20100.0,24.6439,24.6582,24.6439,24.651,20100.0
2012-11-12 12:45:00,34.63,34.64,34.6,34.61,24900.0,24.651,24.6582,24.6297,24.6368,24900.0
2012-11-12 12:50:00,34.61,34.61,34.6,34.61,14200.0,24.6368,24.6368,24.6297,24.6368,14200.0
2012-11-12 12:55:00,34.61,34.63,34.6,34.62,52700.0,24.6368,24.651,24.6297,24.6439,52700.0
2012-11-12 13:00:00,34.63,34.68,34.62,34.67,33000.0,24.651,24.6866,24.6439,24.6795,33000.0
2012-11-12 13:05:00,34.67,34.68,34.65,34.67,60900.0,24.6795,24.6866,24.6653,24.6795,60900.0
2012-11-12 13:10:00,34.67,34.7,34.66,34.7,28900.0,24.6795,24.7009,24.6724,24.7009,28900.0
2012-11-12 13:15:00,34.7,34.71,34.69,34.69,10800.0,24.7009,24.708,24.6938,24.6938,10800.0
2012-11-12 13:20:00,34.69,34.69,34.67,34.67,4000.0,24.6938,24.6938,24.6795,24.6795,4000.0
2012-11-12 13:25:00,34.67,34.69,34.66,34.69,31800.0,24.6795,24.6938,24.6724,24.6938,31800.0
2012-11-12 13:30:00,34.69,34.69,34.66,34.66,36300.0,24.6938,24.6938,24.6724,24.6724,36300.0
2012-11-12 13:35:00,34.66,34.69,34.66,34.68,7300.0,24.6724,24.6938,24.6724,24.6866,7300.0
2012-11-12 13:40:00,34.68,34.69,34.68,34.68,6600.0,24.6866,24.6938,24.6866,24.6866,6600.0
2012-11-12 13:45:00,34.67,34.69,34.67,34.68,5000.0,24.6795,24.6938,24.6795,24.6866,5000.0
2012-11-12 13:50:00,34.68,34.68,34.67,34.68,19200.0,24.6866,24.6866,24.6795,24.6866,19200.0
2012-11-12 13:55:00,34.68,34.71,34.68,34.71,15500.0,24.6866,24.708,24.6866,24.708,15500.0
2012-11-12 14:00:00,34.7,34.7,34.67,34.67,54300.0,24.7009,24.7009,24.6795,24.6795,54300.0
2012-11-12 14:05:00,34.66,34.68,34.66,34.68,13300.0,24.6724,24.6866,24.6724,24.6866,13300.0
2012-11-12 14:10:00,34.67,34.68,34.67,34.68,18100.0,24.6795,24.6866,24.6795,24.6866,18100.0
2012-11-12 14:15:00,34.68,34.7,34.68,34.69,8200.0,24.6866,24.7009,24.6866,24.6938,8200.0
2012-11-12 14:20:00,34.7,34.71,34.69,34.7,42400.0,24.7009,24.708,24.6938,24.7009,42400.0
2012-11-12 14:25:00,34.7,34.7,34.67,34.68,47700.0,24.7009,24.7009,24.6795,24.6866,47700.0
2012-11-12 14:30:00,34.68,34.68,34.66,34.66,39100.0,24.6866,24.6866,24.6724,24.6724,39100.0
2012-11-12 14:35:00,34.67,34.67,34.64,34.65,23000.0,24.6795,24.6795,24.6582,24.6653,23000.0
2012-11-12 14:40:00,34.65,34.66,34.64,34.64,29000.0,24.6653,24.6724,24.6582,24.6582,29000.0
2012-11-12 14:45:00,34.63,34.64,34.63,34.64,8100.0,24.651,24.6582,24.651,24.6582,8100.0
2012-11-12 14:50:00,34.64,34.65,34.63,34.64,10900.0,24.6582,24.6653,24.651,24.6582,10900.0
2012-11-12 14:55:00,34.64,34.65,34.63,34.64,46600.0,24.6582,24.6653,24.651,24.6582,46600.0
2012-11-12 15:00:00,34.64,34.65,34.63,34.65,53000.0,24.6582,24.6653,24.651,24.6653,53000.0
2012-11-12 15:05:00,34.65,34.65,34.62,34.62,39100.0,24.6653,24.6653,24.6439,24.6439,39100.0
2012-11-12 15:10:00,34.63,34.63,34.59,34.59,24300.0,24.651,24.651,24.6226,24.6226,24300.0
2012-11-12 15:15:00,34.58,34.61,34.58,34.6,52600.0,24.6155,24.6368,24.6155,24.6297,52600.0
2012-11-12 15:20:00,34.6,34.63,34.59,34.63,17200.0,24.6297,24.651,24.6226,24.651,17200.0
2012-11-12 15:25:00,34.63,34.64,34.62,34.62,54300.0,24.651,24.6582,24.6439,24.6439,54300.0
2012-11-12 15:30:00,34.62,34.63,34.61,34.63,202700.0,24.6439,24.651,24.6368,24.651,202700.0
2012-11-12 15:35:00,34.63,34.64,34.61,34.63,74700.0,24.651,24.6582,24.6368,24.651,74700.0
2012-11-12 15:40:00,34.64,34.64,34.62,34.63,44600.0,24.6582,24.6582,24.6439,24.651,44600.0
2012-11-12 15:45:00,34.63,34.65,34.61,34.61,80600.0,24.651,24.6653,24.6368,24.6368,80600.0
2012-11-12 15:50:00,34.61,34.65,34.61,34.64,112400.0,24.6368,24.6653,24.6368,24.6582,112400.0
2012-11-12 15:55:00,34.64,34.65,34.59,34.6,221100.0,24.6582,24.6653,24.6226,24.6297,221100.0
2012-11-13 09:30:00,34.47,34.55,34.47,34.55,56600.0,24.5371,24.5941,24.5371,24.5941,56600.0
2012-11-13 09:35:00,34.55,34.6,34.55,34.59,45500.0,24.5941,24.6297,24.5941,24.6226,45500.0
2012-11-13 09:40:00,34.59,34.61,34.58,34.58,60800.0,24.6226,24.6368,24.6155,24.6155,60800.0
2012-11-13 09:45:00,34.58,34.64,34.58,34.63,61800.0,24.6155,24.6582,24.6155,24.651,61800.0
2012-11-13 09:50:00,34.63,34.63,34.61,34.62,33300.0,24.651,24.651,24.6368,24.6439,33300.0
2012-11-13 09:55:00,34.62,34.66,34.61,34.64,89300.0,24.6439,24.6724,24.6368,24.6582,89300.0
2012-11-13 10:00:00,34.65,34.66,34.64,34.64,61400.0,24.6653,24.6724,24.6582,24.6582,61400.0
2012-11-13 10:05:00,34.64,34.69,34.63,34.68,77700.0,24.6582,24.6938,24.651,24.6866,77700.0
2012-11-13 10:10:00,34.68,34.75,34.68,34.73,43600.0,24.6866,24.7365,24.6866,24.7222,43600.0
2012-11-13 10:15:00,34.73,34.76,34.7,34.7,60000.0,24.7222,24.7436,24.7009,24.7009,60000.0
2012-11-13 10:20:00,34.7,34.74,34.69,34.7,76100.0,24.7009,24.7293,24.6938,24.7009,76100.0
2012-11-13 10:25:00,34.69,34.72,34.69,34.7,70000.0,24.6938,24.7151,24.6938,24.7009,70000.0
2012-11-13 10:30:00,34.7,34.72,34.68,34.72,16400.0,24.7009,24.7151,24.6866,24.7151,16400.0
2012-11-13 10:35:00,34.72,34.75,34.72,34.72,83800.0,24.7151,24.7365,24.7151,24.7151,83800.0
2012-11-13 10:40:00,34.72,34.74,34.7,34.7,101500.0,24.7151,24.7293,24.7009,24.7009,101500.0
2012-11-13 10:45:00,34.7,34.73,34.69,34.72,78200.0,24.7009,24.7222,24.6938,24.7151,78200.0
2012-11-13 10:50:00,34.73,34.79,34.72,34.79,123800.0,24.7222,24.7649,24.7151,24.7649,123800.0
2012-11-13 10:55:00,34.8,34.82,34.79,34.81,28400.0,24.7721,24.7863,24.7649,24.7792,28400.0
2012-11-13 11:00:00,34.81,34.83,34.8,34.81,21400.0,24.7792,24.7934,24.7721,24.7792,21400.0
2012-11-13 11:05:00,34.81,34.85,34.81,34.83,268200.0,24.7792,24.8076,24.7792,24.7934,268200.0
2012-11-13 11:10:00,34.83,34.84,34.81,34.82,47600.0,24.7934,24.8005,24.7792,24.7863,47600.0
2012-11-13 11:15:00,34.82,34.82,34.79,34.8,19800.0,24.7863,24.7863,24.7649,24.7721,19800.0
2012-11-13 11:20:00,34.81,34.83,34.8,34.8,18000.0,24.7792,24.7934,24.7721,24.7721,18000.0
2012-11-13 11:25:00,34.8,34.82,34.79,34.79,63100.0,24.7721,24.7863,24.7649,24.7649,63100.0
2012-11-13 11:30:00,34.79,34.81,34.78,34.79,25000.0,24.7649,24.7792,24.7578,24.7649,25000.0
2012-11-13 11:35:00,34.78,34.8,34.77,34.79,31700.0,24.7578,24.7721,24.7507,24.7649,31700.0
2012-11-13 11:40:00,34.78,34.79,34.76,34.79,13300.0,24.7578,24.7649,24.7436,24.7649,13300.0
2012-11-13 11:45:00,34.79,34.79,34.76,34.77,13800.0,24.7649,24.7649,24.7436,24.7507,13800.0
2012-11-13 11:50:00,34.76,34.77,34.73,34.77,27800.0,24.7436,24.7507,24.7222,24.7507,27800.0
2012-11-13 11:55:00,34.77,34.78,34.76,34.77,13700.0,24.7507,24.7578,24.7436,24.7507,13700.0
2012-11-13 12:00:00,34.77,34.79,34.77,34.79,8200.0,24.7507,24.7649,24.7507,24.7649,8200.0
2012-11-13 12:05:00,34.79,34.8,34.75,34.75,36600.0,24.7649,24.7721,24.7365,24.7365,36600.0
2012-11-13 12:10:00,34.75,34.78,34.75,34.78,10600.0,24.7365,24.7578,24.7365,24.7578,10600.0
2012-11-13 12:15:00,34.78,34.8,34.78,34.79,36300.0,24.7578,24.7721,24.7578,24.7649,36300.0
2012-11-13 12:20:00,34.79,34.8,34.76,34.77,43800.0,24.7649,24.7721,24.7436,24.7507,43800.0
2012-11-13 12:25:00,34.76,34.77,34.75,34.76,32600.0,24.7436,24.7507,24.7365,24.7436,32600.0
2012-11-13 12:30:00,34.75,34.75,34.72,34.74,25600.0,24.7365,24.7365,24.7151,24.7293,25600.0
2012-11-13 12:35:00,34.74,34.74,34.71,34.72,20500.0,24.7293,24.7293,24.708,24.7151,20500.0
2012-11-13 12:40:00,34.72,34.73,34.69,34.69,16300.0,24.7151,24.7222,24.6938,24.6938,16300.0
2012-11-13 12:45:00,34.69,34.72,34.69,34.72,17900.0,24.6938,24.7151,24.6938,24.7151,17900.0
2012-11-13 12:50:00,34.72,34.73,34.71,34.73,4800.0,24.7151,24.7222,24.708,24.7222,4800.0
2012-11-13 12:55:00,34.73,34.73,34.7,34.7,16200.0,24.7222,24.7222,24.7009,24.7009,16200.0
2012-11-13 13:00:00,34.7,34.7,34.67,34.67,25200.0,24.7009,24.7009,24.6795,24.6795,25200.0
2012-11-13 13:05:00,34.68,34.72,34.67,34.72,10400.0,24.6866,24.7151,24.6795,24.7151,10400.0
2012-11-13 13:10:00,34.72,34.77,34.72,34.77,10200.0,24.7151,24.7507,24.7151,24.7507,10200.0
2012-11-13 13:15:00,34.77,34.8,34.77,34.79,21900.0,24.7507,24.7721,24.7507,24.7649,21900.0
2012-11-13 13:20:00,34.78,34.78,34.76,34.77,10900.0,24.7578,24.7578,24.7436,24.7507,10900.0
2012-11-13 13:25:00,34.77,34.77,34.75,34.75,7900.0,24.7507,24.7507,24.7365,24.7365,7900.0
2012-11-13 13:30:00,34.76,34.77,34.73,34.77,12200.0,24.7436,24.7507,24.7222,24.7507,12200.0
2012-11-13 13:35:00,34.75,34.75,34.72,34.73,10100.0,24.7365,24.7365,24.7151,24.7222,10100.0
2012-11-13 13:40:00,34.73,34.76,34.73,34.75,10900.0,24.7222,24.7436,24.7222,24.7365,10900.0
2012-11-13 13:45:00,34.75,34.77,34.75,34.76,22700.0,24.7365,24.7507,24.7365,24.7436,22700.0
2012-11-13 13:50:00,34.76,34.79,34.76,34.78,27800.0,24.7436,24.7649,24.7436,24.7578,27800.0
2012-11-13 13:55:00,34.78,34.8,34.77,34.8,11600.0,24.7578,24.7721,24.7507,24.7721,11600.0
2012-11-13 14:00:00,34.8,34.82,34.8,34.81,43300.0,24.7721,24.7863,24.7721,24.7792,43300.0
2012-11-13 14:05:00,34.81,34.81,34.77,34.79,21200.0,24.7792,24.7792,24.7507,24.7649,21200.0
2012-11-13 14:10:00,34.8,34.8,34.77,34.78,11800.0,24.7721,24.7721,24.7507,24.7578,11800.0
2012-11-13 14:15:00,34.78,34.81,34.77,34.8,286300.0,24.7578,24.7792,24.7507,24.7721,286300.0
2012-11-13 14:20:00,34.8,34.8,34.75,34.75,50600.0,24.7721,24.7721,24.7365,24.7365,50600.0
2012-11-13 14:25:00,34.76,34.77,34.75,34.76,168900.0,24.7436,24.7507,24.7365,24.7436,168900.0
2012-11-13 14:30:00,34.76,34.76,34.73,34.74,137300.0,24.7436,24.7436,24.7222,24.7293,137300.0
2012-11-13 14:35:00,34.75,34.75,34.7,34.7,19200.0,24.7365,24.7365,24.7009,24.7009,19200.0
2012-11-13 14:40:00,34.71,34.72,34.7,34.72,8200.0,24.708,24.7151,24.7009,24.7151,8200.0
2012-11-13 14:45:00,34.71,34.73,34.69,34.73,102100.0,24.708,24.7222,24.6938,24.7222,102100.0
2012-11-13 14:50:00,34.73,34.74,34.72,34.72,23100.0,24.7222,24.7293,24.7151,24.7151,23100.0
2012-11-13 14:55:00,34.73,34.75,34.72,34.73,20300.0,24.7222,24.7365,24.7151,24.7222,20300.0
2012-11-13 15:00:00,34.73,34.75,34.71,34.72,220900.0,24.7222,24.7365,24.708,24.7151,220900.0
2012-11-13 15:05:00,34.72,34.73,34.69,34.7,29700.0,24.7151,24.7222,24.6938,24.7009,29700.0
2012-11-13 15:10:00,34.7,34.7,34.66,34.68,79200.0,24.7009,24.7009,24.6724,24.6866,79200.0
2012-11-13 15:15:00,34.69,34.69,34.67,34.68,60800.0,24.6938,24.6938,24.6795,24.6866,60800.0
2012-11-13 15:20:00,34.68,34.69,34.62,34.64,85200.0,24.6866,24.6938,24.6439,24.6582,85200.0
2012-11-13 15:25:00,34.64,34.66,34.64,34.64,47200.0,24.6582,24.6724,24.6582,24.6582,47200.0
2012-11-13 15:30:00,34.65,34.68,34.64,34.68,39600.0,24.6653,24.6866,24.6582,24.6866,39600.0
2012-11-13 15:35:00,34.68,34.68,34.64,34.65,28000.0,24.6866,24.6866,24.6582,24.6653,28000.0
2012-11-13 15:40:00,34.64,34.66,34.6,34.61,37900.0,24.6582,24.6724,24.6297,24.6368,37900.0
2012-11-13 15:45:00,34.61,34.64,34.6,34.63,100400.0,24.6368,24.6582,24.6297,24.651,100400.0
2012-11-13 15:50:00,34.63,34.64,34.58,34.6,133100.0,24.651,24.6582,24.6155,24.6297,133100.0
2012-11-13 15:55:00,34.59,34.6,34.55,34.57,239800.0,24.6226,24.6297,24.5941,24.6083,239800.0
2012-11-14 09:30:00,34.65,34.68,34.59,34.63,94500.0,24.6653,24.6866,24.6226,24.651,94500.0
2012-11-14 09:35:00,34.63,34.63,34.58,34.59,48500.0,24.651,24.651,24.6155,24.6226,48500.0
2012-11-14 09:40:00,34.59,34.63,34.58,34.63,37300.0,24.6226,24.651,24.6155,24.651,37300.0
2012-11-14 09:45:00,34.63,34.64,34.61,34.61,28000.0,24.651,24.6582,24.6368,24.6368,28000.0
2012-11-14 09:50:00,34.61,34.62,34.58,34.62,30300.0,24.6368,24.6439,24.6155,24.6439,30300.0
2012-11-14 09:55:00,34.61,34.61,34.56,34.61,52900.0,24.6368,24.6368,24.6012,24.6368,52900.0
2012-11-14 10:00:00,34.59,34.6,34.56,34.59,44200.0,24.6226,24.6297,24.6012,24.6226,44200.0
2012-11-14 10:05:00,34.59,34.63,34.57,34.61,28000.0,24.6226,24.651,24.6083,24.6368,28000.0
2012-11-14 10:10:00,34.61,34.62,34.55,34.56,28000.0,24.6368,24.6439,24.5941,24.6012,28000.0
2012-11-14 10:15:00,34.56,34.56,34.5,34.53,40200.0,24.6012,24.6012,24.5585,24.5799,40200.0
2012-11-14 10:20:00,34.53,34.53,34.48,34.51,46100.0,24.5799,24.5799,24.5443,24.5656,46100.0
2012-11-14 10:25:00,34.51,34.51,34.44,34.44,26600.0,24.5656,24.5656,24.5158,24.5158,26600.0
2012-11-14 10:30:00,34.44,34.46,34.41,34.43,36300.0,24.5158,24.53,24.4944,24.5087,36300.0
2012-11-14 10:35:00,34.43,34.45,34.4,34.43,72500.0,24.5087,24.5229,24.4873,24.5087,72500.0
2012-11-14 10:40:00,34.43,34.45,34.41,34.45,29900.0,24.5087,24.5229,24.4944,24.5229,29900.0
2012-11-14 10:45:00,34.45,34.45,34.41,34.45,62400.0,24.5229,24.5229,24.4944,24.5229,62400.0
2012-11-14 10:50:00,34.45,34.45,34.39,34.4,73600.0,24.5229,24.5229,24.4802,24.4873,73600.0
2012-11-14 10:55:00,34.41,34.42,34.4,34.42,54000.0,24.4944,24.5016,24.4873,24.5016,54000.0
2012-11-14 11:00:00,34.41,34.42,34.37,34.4,143400.0,24.4944,24.5016,24.466,24.4873,143400.0
2012-11-14 11:05:00,34.41,34.47,34.39,34.47,103500.0,24.4944,24.5371,24.4802,24.5371,103500.0
2012-11-14 11:10:00,34.47,34.49,34.45,34.49,49900.0,24.5371,24.5514,24.5229,24.5514,49900.0
2012-11-14 11:15:00,34.49,34.49,34.47,34.47,62500.0,24.5514,24.5514,24.5371,24.5371,62500.0
2012-11-14 11:20:00,34.47,34.47,34.44,34.46,149600.0,24.5371,24.5371,24.5158,24.53,149600.0
2012-11-14 11:25:00,34.46,34.48,34.46,34.47,27300.0,24.53,24.5443,24.53,24.5371,27300.0
2012-11-14 11:30:00,34.47,34.47,34.44,34.44,22400.0,24.5371,24.5371,24.5158,24.5158,22400.0
2012-11-14 11:35:00,34.44,34.44,34.41,34.42,55000.0,24.5158,24.5158,24.4944,24.5016,55000.0
2012-11-14 11:40:00,34.41,34.48,34.41,34.48,72300.0,24.4944,24.5443,24.4944,24.5443,72300.0
2012-11-14 11:45:00,34.48,34.5,34.48,34.49,29900.0,24.5443,24.5585,24.5443,24.5514,29900.0
2012-11-14 11:50:00,34.48,34.49,34.47,34.49,9100.0,24.5443,24.5514,24.5371,24.5514,9100.0
2012-11-14 11:55:00,34.48,34.51,34.48,34.5,19500.0,24.5443,24.5656,24.5443,24.5585,19500.0
2012-11-14 12:00:00,34.5,34.5,34.46,34.48,35200.0,24.5585,24.5585,24.53,24.5443,35200.0
2012-11-14 12:05:00,34.48,34.48,34.44,34.44,43800.0,24.5443,24.5443,24.5158,24.5158,43800.0
2012-11-14 12:10:00,34.45,34.46,34.4,34.41,31300.0,24.5229,24.53,24.4873,24.4944,31300.0
2012-11-14 12:15:00,34.41,34.43,34.41,34.41,27200.0,24.4944,24.5087,24.4944,24.4944,27200.0
2012-11-14 12:20:00,34.41,34.41,34.38,34.39,48100.0,24.4944,24.4944,24.4731,24.4802,48100.0
2012-11-14 12:25:00,34.4,34.42,34.39,34.41,22500.0,24.4873,24.5016,24.4802,24.4944,22500.0
2012-11-14 12:30:00,34.41,34.44,34.41,34.44,21900.0,24.4944,24.5158,24.4944,24.5158,21900.0
2012-11-14 12:35:00,34.43,34.44,34.39,34.4,28300.0,24.5087,24.5158,24.4802,24.4873,28300.0
2012-11-14 12:40:00,34.4,34.42,34.38,34.41,17800.0,24.4873,24.5016,24.4731,24.4944,17800.0
2012-11-14 12:45:00,34.41,34.42,34.4,34.4,31900.0,24.4944,24.5016,24.4873,24.4873,31900.0
2012-11-14 12:50:00,34.41,34.47,34.41,34.47,34000.0,24.4944,24.5371,24.4944,24.5371,34000.0
2012-11-14 12:55:00,34.46,34.47,34.44,34.44,35500.0,24.53,24.5371,24.5158,24.5158,35500.0
2012-11-14 13:00:00,34.44,34.47,34.43,34.46,19500.0,24.5158,24.5371,24.5087,24.53,19500.0
2012-11-14 13:05:00,34.47,34.47,34.45,34.46,55600.0,24.5371,24.5371,24.5229,24.53,55600.0
2012-11-14 13:10:00,34.46,34.48,34.43,34.45,29700.0,24.53,24.5443,24.5087,24.5229,29700.0
2012-11-14 13:15:00,34.45,34.48,34.45,34.47,25300.0,24.5229,24.5443,24.5229,24.5371,25300.0
2012-11-14 13:20:00,34.48,34.48,34.45,34.47,21700.0,24.5443,24.5443,24.5229,24.5371,21700.0
2012-11-14 13:25:00,34.47,34.49,34.44,34.44,39200.0,24.5371,24.5514,24.5158,24.5158,39200.0
2012-11-14 13:30:00,34.45,34.45,34.43,34.43,51400.0,24.5229,24.5229,24.5087,24.5087,51400.0
2012-11-14 13:35:00,34.43,34.51,34.43,34.45,50900.0,24.5087,24.5656,24.5087,24.5229,50900.0
2012-11-14 13:40:00,34.45,34.48,34.42,34.43,21400.0,24.5229,24.5443,24.5016,24.5087,21400.0
2012-11-14 13:45:00,34.44,34.46,34.42,34.46,12000.0,24.5158,24.53,24.5016,24.53,12000.0
2012-11-14 13:50:00,34.46,34.46,34.44,34.44,11400.0,24.53,24.53,24.5158,24.5158,11400.0
2012-11-14 13:55:00,34.45,34.49,34.45,34.49,20100.0,24.5229,24.5514,24.5229,24.5514,20100.0
2012-11-14 14:00:00,34.49,34.51,34.45,34.47,28000.0,24.5514,24.5656,24.5229,24.5371,28000.0
2012-11-14 14:05:00,34.47,34.49,34.44,34.44,51300.0,24.5371,24.5514,24.5158,24.5158,51300.0
2012-11-14 14:10:00,34.44,34.44,34.36,34.39,55000.0,24.5158,24.5158,24.4588,24.4802,55000.0
2012-11-14 14:15:00,34.39,34.4,34.34,34.36,67300.0,24.4802,24.4873,24.4446,24.4588,67300.0
2012-11-14 14:20:00,34.35,34.39,34.35,34.39,29500.0,24.4517,24.4802,24.4517,24.4802,29500.0
2012-11-14 14:25:00,34.39,34.44,34.38,34.43,22800.0,24.4802,24.5158,24.4731,24.5087,22800.0
2012-11-14 14:30:00,34.43,34.43,34.38,34.38,24600.0,24.5087,24.5087,24.4731,24.4731,24600.0
2012-11-14 14:35:00,34.38,34.41,34.36,34.4,76400.0,24.4731,24.4944,24.4588,24.4873,76400.0
2012-11-14 14:40:00,34.4,34.4,34.35,34.38,228700.0,24.4873,24.4873,24.4517,24.4731,228700.0
2012-11-14 14:45:00,34.38,34.42,34.38,34.39,212300.0,24.4731,24.5016,24.4731,24.4802,212300.0
2012-11-14 14:50:00,34.39,34.41,34.37,34.39,269800.0,24.4802,24.4944,24.466,24.4802,269800.0
2012-11-14 14:55:00,34.39,34.4,34.37,34.37,202000.0,24.4802,24.4873,24.466,24.466,202000.0
2012-11-14 15:00:00,34.37,34.37,34.33,34.34,242600.0,24.466,24.466,24.4375,24.4446,242600.0
2012-11-14 15:05:00,34.33,34.35,34.26,34.29,401700.0,24.4375,24.4517,24.3877,24.409,401700.0
2012-11-14 15:10:00,34.3,34.34,34.29,34.31,289300.0,24.4161,24.4446,24.409,24.4233,289300.0
2012-11-14 15:15:00,34.31,34.31,34.26,34.27,278200.0,24.4233,24.4233,24.3877,24.3948,278200.0
2012-11-14 15:20:00,34.27,34.3,34.26,34.27,247100.0,24.3948,24.4161,24.3877,24.3948,247100.0
2012-11-14 15:25:00,34.28,34.33,34.28,34.31,249900.0,24.4019,24.4375,24.4019,24.4233,249900.0
2012-11-14 15:30:00,34.3,34.31,34.28,34.29,268400.0,24.4161,24.4233,24.4019,24.409,268400.0
2012-11-14 15:35:00,34.29,34.32,34.28,34.28,316700.0,24.409,24.4304,24.4019,24.4019,316700.0
2012-11-14 15:40:00,34.28,34.28,34.22,34.26,834500.0,24.4019,24.4019,24.3592,24.3877,834500.0
2012-11-14 15:45:00,34.26,34.27,34.21,34.22,250700.0,24.3877,24.3948,24.3521,24.3592,250700.0
2012-11-14 15:50:00,34.23,34.23,34.14,34.15,373700.0,24.3663,24.3663,24.3022,24.3094,373700.0
2012-11-14 15:55:00,34.15,34.23,34.14,34.22,916500.0,24.3094,24.3663,24.3022,24.3592,916500.0
2012-11-15 09:30:00,34.18,34.19,34.05,34.11,88600.0,24.3307,24.3378,24.2382,24.2809,88600.0
2012-11-15 09:35:00,34.11,34.14,34.06,34.14,75700.0,24.2809,24.3022,24.2453,24.3022,75700.0
2012-11-15 09:40:00,34.14,34.16,34.11,34.15,180000.0,24.3022,24.3165,24.2809,24.3094,180000.0
2012-11-15 09:45:00,34.14,34.15,34.1,34.1,157000.0,24.3022,24.3094,24.2738,24.2738,157000.0
2012-11-15 09:50:00,34.1,34.11,34.05,34.06,119400.0,24.2738,24.2809,24.2382,24.2453,119400.0
2012-11-15 09:55:00,34.06,34.08,34.01,34.04,141700.0,24.2453,24.2595,24.2097,24.2311,141700.0
2012-11-15 10:00:00,34.04,34.04,33.96,34.04,143400.0,24.2311,24.2311,24.1741,24.2311,143400.0
2012-11-15 10:05:00,34.03,34.1,34.03,34.08,54800.0,24.2239,24.2738,24.2239,24.2595,54800.0
2012-11-15 10:10:00,34.08,34.1,34.07,34.08,48500.0,24.2595,24.2738,24.2524,24.2595,48500.0
2012-11-15 10:15:00,34.08,34.11,34.08,34.09,35100.0,24.2595,24.2809,24.2595,24.2666,35100.0
2012-11-15 10:20:00,34.09,34.09,34.05,34.07,67600.0,24.2666,24.2666,24.2382,24.2524,67600.0
2012-11-15 10:25:00,34.07,34.07,34.04,34.04,36400.0,24.2524,24.2524,24.2311,24.2311,36400.0
2012-11-15 10:30:00,34.05,34.1,34.05,34.08,67700.0,24.2382,24.2738,24.2382,24.2595,67700.0
2012-11-15 10:35:00,34.08,34.08,34.05,34.06,18900.0,24.2595,24.2595,24.2382,24.2453,18900.0
2012-11-15 10:40:00,34.06,34.07,34.03,34.06,52800.0,24.2453,24.2524,24.2239,24.2453,52800.0
2012-11-15 10:45:00,34.05,34.06,34.01,34.02,39500.0,24.2382,24.2453,24.2097,24.2168,39500.0
2012-11-15 10:50:00,34.02,34.04,34.0,34.02,27600.0,24.2168,24.2311,24.2026,24.2168,27600.0
2012-11-15 10:55:00,34.02,34.02,33.99,34.0,54000.0,24.2168,24.2168,24.1955,24.2026,54000.0
2012-11-15 11:00:00,33.99,34.05,33.99,34.04,70300.0,24.1955,24.2382,24.1955,24.2311,70300.0
2012-11-15 11:05:00,34.04,34.04,34.0,34.02,45200.0,24.2311,24.2311,24.2026,24.2168,45200.0
2012-11-15 11:10:00,34.02,34.04,34.01,34.04,24600.0,24.2168,24.2311,24.2097,24.2311,24600.0
2012-11-15 11:15:00,34.04,34.05,33.99,34.01,67900.0,24.2311,24.2382,24.1955,24.2097,67900.0
2012-11-15 11:20:00,34.01,34.04,34.01,34.04,147700.0,24.2097,24.2311,24.2097,24.2311,147700.0
2012-11-15 11:25:00,34.03,34.05,34.02,34.04,86800.0,24.2239,24.2382,24.2168,24.2311,86800.0
2012-11-15 11:30:00,34.03,34.07,34.03,34.06,26600.0,24.2239,24.2524,24.2239,24.2453,26600.0
2012-11-15 11:35:00,34.06,34.07,34.04,34.07,18500.0,24.2453,24.2524,24.2311,24.2524,18500.0
2012-11-15 11:40:00,34.07,34.08,34.05,34.05,12800.0,24.2524,24.2595,24.2382,24.2382,12800.0
2012-11-15 11:45:00,34.05,34.06,34.01,34.03,102200.0,24.2382,24.2453,24.2097,24.2239,102200.0
2012-11-15 11:50:00,34.04,34.05,34.02,34.03,21700.0,24.2311,24.2382,24.2168,24.2239,21700.0
2012-11-15 11:55:00,34.03,34.05,34.02,34.04,47600.0,24.2239,24.2382,24.2168,24.2311,47600.0
2012-11-15 12:00:00,34.05,34.08,34.04,34.07,106600.0,24.2382,24.2595,24.2311,24.2524,106600.0
2012-11-15 12:05:00,34.07,34.1,34.07,34.09,192600.0,24.2524,24.2738,24.2524,24.2666,192600.0
2012-11-15 12:10:00,34.1,34.1,34.05,34.05,71900.0,24.2738,24.2738,24.2382,24.2382,71900.0
2012-11-15 12:15:00,34.05,34.06,34.04,34.05,68000.0,24.2382,24.2453,24.2311,24.2382,68000.0
2012-11-15 12:20:00,34.06,34.07,34.05,34.06,69300.0,24.2453,24.2524,24.2382,24.2453,69300.0
2012-11-15 12:25:00,34.06,34.07,34.04,34.07,95400.0,24.2453,24.2524,24.2311,24.2524,95400.0
2012-11-15 12:30:00,34.07,34.08,34.05,34.08,59700.0,24.2524,24.2595,24.2382,24.2595,59700.0
2012-11-15 12:35:00,34.09,34.12,34.09,34.11,47200.0,24.2666,24.288,24.2666,24.2809,47200.0
2012-11-15 12:40:00,34.11,34.11,34.08,34.08,82700.0,24.2809,24.2809,24.2595,24.2595,82700.0
2012-11-15 12:45:00,34.08,34.09,34.05,34.08,72400.0,24.2595,24.2666,24.2382,24.2595,72400.0
2012-11-15 12:50:00,34.09,34.09,34.05,34.07,159100.0,24.2666,24.2666,24.2382,24.2524,159100.0
2012-11-15 12:55:00,34.06,34.07,34.05,34.06,51100.0,24.2453,24.2524,24.2382,24.2453,51100.0
2012-11-15 13:00:00,34.06,34.07,34.02,34.02,67600.0,24.2453,24.2524,24.2168,24.2168,67600.0
2012-11-15 13:05:00,34.01,34.06,34.0,34.05,73800.0,24.2097,24.2453,24.2026,24.2382,73800.0
2012-11-15 13:10:00,34.05,34.07,34.03,34.03,24000.0,24.2382,24.2524,24.2239,24.2239,24000.0
2012-11-15 13:15:00,34.04,34.05,34.03,34.04,35700.0,24.2311,24.2382,24.2239,24.2311,35700.0
2012-11-15 13:20:00,34.04,34.11,34.04,34.09,30900.0,24.2311,24.2809,24.2311,24.2666,30900.0
2012-11-15 13:25:00,34.1,34.11,34.08,34.1,24700.0,24.2738,24.2809,24.2595,24.2738,24700.0
2012-11-15 13:30:00,34.1,34.11,34.09,34.09,64300.0,24.2738,24.2809,24.2666,24.2666,64300.0
2012-11-15 13:35:00,34.1,34.14,34.1,34.13,38000.0,24.2738,24.3022,24.2738,24.2951,38000.0
2012-11-15 13:40:00,34.14,34.15,34.12,34.14,34100.0,24.3022,24.3094,24.288,24.3022,34100.0
2012-11-15 13:45:00,34.13,34.14,34.11,34.11,28000.0,24.2951,24.3022,24.2809,24.2809,28000.0
2012-11-15 13:50:00,34.12,34.18,34.12,34.17,80100.0,24.288,24.3307,24.288,24.3236,80100.0
2012-11-15 13:55:00,34.16,34.16,34.14,34.15,30900.0,24.3165,24.3165,24.3022,24.3094,30900.0
2012-11-15 14:00:00,34.14,34.15,34.12,34.13,96000.0,24.3022,24.3094,24.288,24.2951,96000.0
2012-11-15 14:05:00,34.14,34.14,34.12,34.12,45400.0,24.3022,24.3022,24.288,24.288,45400.0
2012-11-15 14:10:00,34.12,34.16,34.12,34.13,180000.0,24.288,24.3165,24.288,24.2951,180000.0
2012-11-15 14:15:00,34.13,34.13,34.1,34.12,56300.0,24.2951,24.2951,24.2738,24.288,56300.0
2012-11-15 14:20:00,34.12,34.13,34.1,34.13,18600.0,24.288,24.2951,24.2738,24.2951,18600.0
2012-11-15 14:25:00,34.13,34.14,34.1,34.12,26800.0,24.2951,24.3022,24.2738,24.288,26800.0
2012-11-15 14:30:00,34.13,34.13,34.09,34.1,20200.0,24.2951,24.2951,24.2666,24.2738,20200.0
2012-11-15 14:35:00,34.11,34.13,34.1,34.13,34700.0,24.2809,24.2951,24.2738,24.2951,34700.0
2012-11-15 14:40:00,34.13,34.15,34.12,34.14,34200.0,24.2951,24.3094,24.288,24.3022,34200.0
2012-11-15 14:45:00,34.14,34.15,34.13,34.14,21700.0,24.3022,24.3094,24.2951,24.3022,21700.0
2012-11-15 14:50:00,34.14,34.16,34.13,34.15,29500.0,24.3022,24.3165,24.2951,24.3094,29500.0
2012-11-15 14:55:00,34.15,34.16,34.13,34.14,32200.0,24.3094,24.3165,24.2951,24.3022,32200.0
2012-11-15 15:00:00,34.13,34.13,34.07,34.09,46500.0,24.2951,24.2951,24.2524,24.2666,46500.0
2012-11-15 15:05:00,34.09,34.09,34.06,34.08,32000.0,24.2666,24.2666,24.2453,24.2595,32000.0
2012-11-15 15:10:00,34.09,34.11,34.08,34.09,40300.0,24.2666,24.2809,24.2595,24.2666,40300.0
2012-11-15 15:15:00,34.09,34.11,34.08,34.09,39900.0,24.2666,24.2809,24.2595,24.2666,39900.0
2012-11-15 15:20:00,34.09,34.12,34.09,34.09,52400.0,24.2666,24.288,24.2666,24.2666,52400.0
2012-11-15 15:25:00,34.09,34.12,34.07,34.08,100200.0,24.2666,24.288,24.2524,24.2595,100200.0
2012-11-15 15:30:00,34.08,34.08,34.05,34.05,101000.0,24.2595,24.2595,24.2382,24.2382,101000.0
2012-11-15 15:35:00,34.05,34.13,34.04,34.13,161200.0,24.2382,24.2951,24.2311,24.2951,161200.0
2012-11-15 15:40:00,34.12,34.19,34.12,34.17,193800.0,24.288,24.3378,24.288,24.3236,193800.0
2012-11-15 15:45:00,34.17,34.23,34.17,34.19,222000.0,24.3236,24.3663,24.3236,24.3378,222000.0
2012-11-15 15:50:00,34.2,34.2,34.15,34.16,213000.0,24.345,24.345,24.3094,24.3165,213000.0
2012-11-15 15:55:00,34.17,34.23,34.16,34.18,685800.0,24.3236,24.3663,24.3165,24.3307,685800.0
2012-11-16 09:30:00,34.11,34.23,34.11,34.21,112600.0,24.2809,24.3663,24.2809,24.3521,112600.0
2012-11-16 09:35:00,34.21,34.28,34.21,34.28,21600.0,24.3521,24.4019,24.3521,24.4019,21600.0
2012-11-16 09:40:00,34.28,34.29,34.24,34.26,47700.0,24.4019,24.409,24.3734,24.3877,47700.0
2012-11-16 09:45:00,34.26,34.26,34.21,34.25,49000.0,24.3877,24.3877,24.3521,24.3805,49000.0
2012-11-16 09:50:00,34.25,34.25,34.21,34.23,37800.0,24.3805,24.3805,24.3521,24.3663,37800.0
2012-11-16 09:55:00,34.23,34.23,34.2,34.22,59700.0,24.3663,24.3663,24.345,24.3592,59700.0
2012-11-16 10:00:00,34.21,34.24,34.14,34.16,220800.0,24.3521,24.3734,24.3022,24.3165,220800.0
2012-11-16 10:05:00,34.16,34.2,34.11,34.2,181700.0,24.3165,24.345,24.2809,24.345,181700.0
2012-11-16 10:10:00,34.2,34.2,34.14,34.19,141300.0,24.345,24.345,24.3022,24.3378,141300.0
2012-11-16 10:15:00,34.19,34.25,34.17,34.23,31900.0,24.3378,24.3805,24.3236,24.3663,31900.0
2012-11-16 10:20:00,34.22,34.24,34.2,34.2,83600.0,24.3592,24.3734,24.345,24.345,83600.0
2012-11-16 10:25:00,34.2,34.23,34.2,34.21,35700.0,24.345,24.3663,24.345,24.3521,35700.0
2012-11-16 10:30:00,34.2,34.22,34.18,34.19,44400.0,24.345,24.3592,24.3307,24.3378,44400.0
2012-11-16 10:35:00,34.18,34.22,34.17,34.19,121600.0,24.3307,24.3592,24.3236,24.3378,121600.0
2012-11-16 10:40:00,34.19,34.22,34.19,34.2,78000.0,24.3378,24.3592,24.3378,24.345,78000.0
2012-11-16 10:45:00,34.2,34.2,34.15,34.16,37700.0,24.345,24.345,24.3094,24.3165,37700.0
2012-11-16 10:50:00,34.16,34.18,34.14,34.18,138700.0,24.3165,24.3307,24.3022,24.3307,138700.0
2012-11-16 10:55:00,34.18,34.19,34.16,34.16,47500.0,24.3307,24.3378,24.3165,24.3165,47500.0
2012-11-16 11:00:00,34.16,34.19,34.15,34.19,47500.0,24.3165,24.3378,24.3094,24.3378,47500.0
2012-11-16 11:05:00,34.19,34.21,34.16,34.16,76100.0,24.3378,24.3521,24.3165,24.3165,76100.0
2012-11-16 11:10:00,34.16,34.17,34.14,34.16,44600.0,24.3165,24.3236,24.3022,24.3165,44600.0
2012-11-16 11:15:00,34.16,34.16,34.12,34.13,89000.0,24.3165,24.3165,24.288,24.2951,89000.0
2012-11-16 11:20:00,34.13,34.16,34.13,34.14,43200.0,24.2951,24.3165,24.2951,24.3022,43200.0
2012-11-16 11:25:00,34.13,34.14,34.08,34.09,140500.0,24.2951,24.3022,24.2595,24.2666,140500.0
2012-11-16 11:30:00,34.09,34.12,34.09,34.12,45100.0,24.2666,24.288,24.2666,24.288,45100.0
2012-11-16 11:35:00,34.11,34.12,34.1,34.12,79400.0,24.2809,24.288,24.2738,24.288,79400.0
2012-11-16 11:40:00,34.12,34.29,34.11,34.24,446200.0,24.288,24.409,24.2809,24.3734,446200.0
2012-11-16 11:45:00,34.25,34.33,34.2,34.3,165600.0,24.3805,24.4375,24.345,24.4161,165600.0
2012-11-16 11:50:00,34.31,34.33,34.28,34.28,132200.0,24.4233,24.4375,24.4019,24.4019,132200.0
2012-11-16 11:55:00,34.28,34.36,34.28,34.35,172300.0,24.4019,24.4588,24.4019,24.4517,172300.0
2012-11-16 12:00:00,34.36,34.39,34.35,34.36,56500.0,24.4588,24.4802,24.4517,24.4588,56500.0
2012-11-16 12:05:00,34.36,34.36,34.32,34.35,72800.0,24.4588,24.4588,24.4304,24.4517,72800.0
2012-11-16 12:10:00,34.34,34.36,34.32,34.33,86500.0,24.4446,24.4588,24.4304,24.4375,86500.0
2012-11-16 12:15:00,34.33,34.34,34.32,34.33,23500.0,24.4375,24.4446,24.4304,24.4375,23500.0
2012-11-16 12:20:00,34.34,34.34,34.31,34.32,32400.0,24.4446,24.4446,24.4233,24.4304,32400.0
2012-11-16 12:25:00,34.33,34.35,34.32,34.33,27300.0,24.4375,24.4517,24.4304,24.4375,27300.0
2012-11-16 12:30:00,34.33,34.37,34.33,34.36,51800.0,24.4375,24.466,24.4375,24.4588,51800.0
2012-11-16 12:35:00,34.36,34.39,34.35,34.36,19800.0,24.4588,24.4802,24.4517,24.4588,19800.0
2012-11-16 12:40:00,34.36,34.37,34.31,34.32,24500.0,24.4588,24.466,24.4233,24.4304,24500.0
2012-11-16 12:45:00,34.32,34.34,34.32,34.33,70900.0,24.4304,24.4446,24.4304,24.4375,70900.0
2012-11-16 12:50:00,34.32,34.32,34.29,34.29,28900.0,24.4304,24.4304,24.409,24.409,28900.0
2012-11-16 12:55:00,34.29,34.3,34.28,34.28,83800.0,24.409,24.4161,24.4019,24.4019,83800.0
2012-11-16 13:00:00,34.28,34.3,34.27,34.29,104500.0,24.4019,24.4161,24.3948,24.409,104500.0
2012-11-16 13:05:00,34.29,34.33,34.29,34.33,32800.0,24.409,24.4375,24.409,24.4375,32800.0
2012-11-16 13:10:00,34.32,34.33,34.29,34.31,20300.0,24.4304,24.4375,24.409,24.4233,20300.0
2012-11-16 13:15:00,34.31,34.31,34.28,34.3,44000.0,24.4233,24.4233,24.4019,24.4161,44000.0
2012-11-16 13:20:00,34.3,34.32,34.3,34.31,32900.0,24.4161,24.4304,24.4161,24.4233,32900.0
2012-11-16 13:25:00,34.31,34.32,34.3,34.3,35800.0,24.4233,24.4304,24.4161,24.4161,35800.0
2012-11-16 13:30:00,34.31,34.33,34.31,34.31,21100.0,24.4233,24.4375,24.4233,24.4233,21100.0
2012-11-16 13:35:00,34.31,34.33,34.29,34.3,30700.0,24.4233,24.4375,24.409,24.4161,30700.0
2012-11-16 13:40:00,34.3,34.32,34.3,34.32,15900.0,24.4161,24.4304,24.4161,24.4304,15900.0
2012-11-16 13:45:00,34.32,34.33,34.31,34.32,25200.0,24.4304,24.4375,24.4233,24.4304,25200.0
2012-11-16 13:50:00,34.32,34.36,34.32,34.36,14300.0,24.4304,24.4588,24.4304,24.4588,14300.0
2012-11-16 13:55:00,34.36,34.4,34.36,34.39,25800.0,24.4588,24.4873,24.4588,24.4802,25800.0
2012-11-16 14:00:00,34.39,34.4,34.34,34.34,38100.0,24.4802,24.4873,24.4446,24.4446,38100.0
2012-11-16 14:05:00,34.35,34.37,34.34,34.35,47800.0,24.4517,24.466,24.4446,24.4517,47800.0
2012-11-16 14:10:00,34.36,34.36,34.33,34.33,31500.0,24.4588,24.4588,24.4375,24.4375,31500.0
2012-11-16 14:15:00,34.33,34.34,34.31,34.33,31700.0,24.4375,24.4446,24.4233,24.4375,31700.0
2012-11-16 14:20:00,34.34,34.34,34.29,34.29,48100.0,24.4446,24.4446,24.409,24.409,48100.0
2012-11-16 14:25:00,34.3,34.31,34.29,34.3,34500.0,24.4161,24.4233,24.409,24.4161,34500.0
2012-11-16 14:30:00,34.3,34.3,34.23,34.25,37800.0,24.4161,24.4161,24.3663,24.3805,37800.0
2012-11-16 14:35:00,34.26,34.26,34.25,34.26,12800.0,24.3877,24.3877,24.3805,24.3877,12800.0
2012-11-16 14:40:00,34.27,34.3,34.27,34.28,25500.0,24.3948,24.4161,24.3948,24.4019,25500.0
2012-11-16 14:45:00,34.28,34.32,34.27,34.31,84700.0,24.4019,24.4304,24.3948,24.4233,84700.0
2012-11-16 14:50:00,34.32,34.33,34.3,34.31,23000.0,24.4304,24.4375,24.4161,24.4233,23000.0
2012-11-16 14:55:00,34.3,34.34,34.3,34.34,15700.0,24.4161,24.4446,24.4161,24.4446,15700.0
2012-11-16 15:00:00,34.34,34.34,34.31,34.31,9400.0,24.4446,24.4446,24.4233,24.4233,9400.0
2012-11-16 15:05:00,34.31,34.34,34.31,34.34,19300.0,24.4233,24.4446,24.4233,24.4446,19300.0
2012-11-16 15:10:00,34.34,34.34,34.32,34.33,33600.0,24.4446,24.4446,24.4304,24.4375,33600.0
2012-11-16 15:15:00,34.34,34.36,34.34,34.35,20800.0,24.4446,24.4588,24.4446,24.4517,20800.0
2012-11-16 15:20:00,34.35,34.39,34.35,34.38,38700.0,24.4517,24.4802,24.4517,24.4731,38700.0
2012-11-16 15:25:00,34.38,34.4,34.36,34.39,27700.0,24.4731,24.4873,24.4588,24.4802,27700.0
2012-11-16 15:30:00,34.38,34.42,34.38,34.4,93900.0,24.4731,24.5016,24.4731,24.4873,93900.0
2012-11-16 15:35:00,34.4,34.42,34.38,34.42,87100.0,24.4873,24.5016,24.4731,24.5016,87100.0
2012-11-16 15:40:00,34.41,34.45,34.41,34.45,89800.0,24.4944,24.5229,24.4944,24.5229,89800.0
2012-11-16 15:45:00,34.45,34.45,34.36,34.36,177200.0,24.5229,24.5229,24.4588,24.4588,177200.0
2012-11-16 15:50:00,34.37,34.39,34.36,34.38,224900.0,24.466,24.4802,24.4588,24.4731,224900.0
2012-11-16 15:55:00,34.38,34.44,34.37,34.41,381900.0,24.4731,24.5158,24.466,24.4944,381900.0
2012-11-19 09:30:00,34.59,34.68,34.59,34.62,284700.0,24.6226,24.6866,24.6226,24.6439,284700.0
2012-11-19 09:35:00,34.62,34.72,34.62,34.72,151200.0,24.6439,24.7151,24.6439,24.7151,151200.0
2012-11-19 09:40:00,34.72,34.72,34.67,34.67,152200.0,24.7151,24.7151,24.6795,24.6795,152200.0
2012-11-19 09:45:00,34.68,34.69,34.67,34.67,63800.0,24.6866,24.6938,24.6795,24.6795,63800.0
2012-11-19 09:50:00,34.68,34.72,34.68,34.69,69600.0,24.6866,24.7151,24.6866,24.6938,69600.0
2012-11-19 09:55:00,34.7,34.72,34.69,34.72,48200.0,24.7009,24.7151,24.6938,24.7151,48200.0
2012-11-19 10:00:00,34.72,34.73,34.71,34.72,76000.0,24.7151,24.7222,24.708,24.7151,76000.0
2012-11-19 10:05:00,34.72,34.73,34.7,34.71,114000.0,24.7151,24.7222,24.7009,24.708,114000.0
2012-11-19 10:10:00,34.71,34.73,34.71,34.73,28800.0,24.708,24.7222,24.708,24.7222,28800.0
2012-11-19 10:15:00,34.73,34.79,34.73,34.78,73100.0,24.7222,24.7649,24.7222,24.7578,73100.0
2012-11-19 10:20:00,34.78,34.78,34.73,34.73,28400.0,24.7578,24.7578,24.7222,24.7222,28400.0
2012-11-19 10:25:00,34.74,34.77,34.73,34.76,245300.0,24.7293,24.7507,24.7222,24.7436,245300.0
2012-11-19 10:30:00,34.77,34.78,34.77,34.77,100400.0,24.7507,24.7578,24.7507,24.7507,100400.0
2012-11-19 10:35:00,34.78,34.83,34.77,34.8,93800.0,24.7578,24.7934,24.7507,24.7721,93800.0
2012-11-19 10:40:00,34.8,34.83,34.79,34.83,55800.0,24.7721,24.7934,24.7649,24.7934,55800.0
2012-11-19 10:45:00,34.82,34.84,34.82,34.82,52400.0,24.7863,24.8005,24.7863,24.7863,52400.0
2012-11-19 10:50:00,34.82,34.82,34.8,34.81,37800.0,24.7863,24.7863,24.7721,24.7792,37800.0
2012-11-19 10:55:00,34.8,34.81,34.77,34.77,26300.0,24.7721,24.7792,24.7507,24.7507,26300.0
2012-11-19 11:00:00,34.77,34.79,34.75,34.76,156100.0,24.7507,24.7649,24.7365,24.7436,156100.0
2012-11-19 11:05:00,34.76,34.76,34.74,34.76,27300.0,24.7436,24.7436,24.7293,24.7436,27300.0
2012-11-19 11:10:00,34.76,34.79,34.75,34.79,52500.0,24.7436,24.7649,24.7365,24.7649,52500.0
2012-11-19 11:15:00,34.79,34.82,34.78,34.8,30600.0,24.7649,24.7863,24.7578,24.7721,30600.0
2012-11-19 11:20:00,34.79,34.82,34.79,34.81,39200.0,24.7649,24.7863,24.7649,24.7792,39200.0
2012-11-19 11:25:00,34.81,34.83,34.81,34.83,104200.0,24.7792,24.7934,24.7792,24.7934,104200.0
2012-11-19 11:30:00,34.83,34.83,34.8,34.8,40200.0,24.7934,24.7934,24.7721,24.7721,40200.0
2012-11-19 11:35:00,34.8,34.81,34.8,34.8,22500.0,24.7721,24.7792,24.7721,24.7721,22500.0
2012-11-19 11:40:00,34.8,34.81,34.79,34.81,28500.0,24.7721,24.7792,24.7649,24.7792,28500.0
2012-11-19 11:45:00,34.81,34.82,34.8,34.8,79400.0,24.7792,24.7863,24.7721,24.7721,79400.0
2012-11-19 11:50:00,34.8,34.82,34.8,34.81,20600.0,24.7721,24.7863,24.7721,24.7792,20600.0
2012-11-19 11:55:00,34.81,34.84,34.81,34.84,54300.0,24.7792,24.8005,24.7792,24.8005,54300.0
2012-11-19 12:00:00,34.84,34.87,34.83,34.86,67000.0,24.8005,24.8219,24.7934,24.8148,67000.0
2012-11-19 12:05:00,34.86,34.86,34.85,34.86,29700.0,24.8148,24.8148,24.8076,24.8148,29700.0
2012-11-19 12:10:00,34.85,34.86,34.84,34.86,42200.0,24.8076,24.8148,24.8005,24.8148,42200.0
2012-11-19 12:15:00,34.85,34.86,34.83,34.84,26000.0,24.8076,24.8148,24.7934,24.8005,26000.0
2012-11-19 12:20:00,34.84,34.86,34.83,34.85,88400.0,24.8005,24.8148,24.7934,24.8076,88400.0
2012-11-19 12:25:00,34.85,34.86,34.84,34.84,86300.0,24.8076,24.8148,24.8005,24.8005,86300.0
2012-11-19 12:30:00,34.85,34.86,34.84,34.85,28400.0,24.8076,24.8148,24.8005,24.8076,28400.0
2012-11-19 12:35:00,34.84,34.85,34.83,34.83,44600.0,24.8005,24.8076,24.7934,24.7934,44600.0
2012-11-19 12:40:00,34.84,34.84,34.82,34.82,44900.0,24.8005,24.8005,24.7863,24.7863,44900.0
2012-11-19 12:45:00,34.82,34.83,34.8,34.82,28400.0,24.7863,24.7934,24.7721,24.7863,28400.0
2012-11-19 12:50:00,34.82,34.82,34.79,34.8,38200.0,24.7863,24.7863,24.7649,24.7721,38200.0
2012-11-19 12:55:00,34.8,34.81,34.79,34.81,34300.0,24.7721,24.7792,24.7649,24.7792,34300.0
2012-11-19 13:00:00,34.8,34.82,34.8,34.82,27500.0,24.7721,24.7863,24.7721,24.7863,27500.0
2012-11-19 13:05:00,34.82,34.82,34.81,34.81,4200.0,24.7863,24.7863,24.7792,24.7792,4200.0
2012-11-19 13:10:00,34.81,34.82,34.8,34.8,18700.0,24.7792,24.7863,24.7721,24.7721,18700.0
2012-11-19 13:15:00,34.8,34.8,34.79,34.79,31600.0,24.7721,24.7721,24.7649,24.7649,31600.0
2012-11-19 13:20:00,34.8,34.8,34.77,34.8,29000.0,24.7721,24.7721,24.7507,24.7721,29000.0
2012-11-19 13:25:00,34.8,34.81,34.8,34.8,18500.0,24.7721,24.7792,24.7721,24.7721,18500.0
2012-11-19 13:30:00,34.8,34.82,34.8,34.81,20400.0,24.7721,24.7863,24.7721,24.7792,20400.0
2012-11-19 13:35:00,34.82,34.82,34.8,34.8,22700.0,24.7863,24.7863,24.7721,24.7721,22700.0
2012-11-19 13:40:00,34.8,34.81,34.79,34.79,30000.0,24.7721,24.7792,24.7649,24.7649,30000.0
2012-11-19 13:45:00,34.79,34.79,34.78,34.78,18500.0,24.7649,24.7649,24.7578,24.7578,18500.0
2012-11-19 13:50:00,34.78,34.81,34.78,34.8,32400.0,24.7578,24.7792,24.7578,24.7721,32400.0
2012-11-19 13:55:00,34.8,34.82,34.8,34.81,36200.0,24.7721,24.7863,24.7721,24.7792,36200.0
2012-11-19 14:00:00,34.82,34.83,34.81,34.81,93300.0,24.7863,24.7934,24.7792,24.7792,93300.0
2012-11-19 14:05:00,34.81,34.83,34.81,34.83,87300.0,24.7792,24.7934,24.7792,24.7934,87300.0
2012-11-19 14:10:00,34.83,34.83,34.81,34.82,42800.0,24.7934,24.7934,24.7792,24.7863,42800.0
2012-11-19 14:15:00,34.82,34.83,34.81,34.83,78300.0,24.7863,24.7934,24.7792,24.7934,78300.0
2012-11-19 14:20:00,34.82,34.85,34.82,34.84,40100.0,24.7863,24.8076,24.7863,24.8005,40100.0
2012-11-19 14:25:00,34.84,34.84,34.82,34.83,84000.0,24.8005,24.8005,24.7863,24.7934,84000.0
2012-11-19 14:30:00,34.82,34.83,34.82,34.82,6100.0,24.7863,24.7934,24.7863,24.7863,6100.0
2012-11-19 14:35:00,34.82,34.83,34.81,34.82,85200.0,24.7863,24.7934,24.7792,24.7863,85200.0
2012-11-19 14:40:00,34.82,34.86,34.82,34.85,77300.0,24.7863,24.8148,24.7863,24.8076,77300.0
2012-11-19 14:45:00,34.85,34.89,34.85,34.89,99300.0,24.8076,24.8361,24.8076,24.8361,99300.0
2012-11-19 14:50:00,34.89,34.9,34.87,34.89,264200.0,24.8361,24.8432,24.8219,24.8361,264200.0
2012-11-19 14:55:00,34.89,34.89,34.87,34.87,68100.0,24.8361,24.8361,24.8219,24.8219,68100.0
2012-11-19 15:00:00,34.87,34.88,34.86,34.87,101200.0,24.8219,24.829,24.8148,24.8219,101200.0
2012-11-19 15:05:00,34.87,34.88,34.86,34.86,62200.0,24.8219,24.829,24.8148,24.8148,62200.0
2012-11-19 15:10:00,34.86,34.9,34.86,34.89,113100.0,24.8148,24.8432,24.8148,24.8361,113100.0
2012-11-19 15:15:00,34.89,34.9,34.88,34.9,29300.0,24.8361,24.8432,24.829,24.8432,29300.0
2012-11-19 15:20:00,34.9,34.9,34.89,34.9,71600.0,24.8432,24.8432,24.8361,24.8432,71600.0
2012-11-19 15:25:00,34.9,34.9,34.88,34.9,152300.0,24.8432,24.8432,24.829,24.8432,152300.0
2012-11-19 15:30:00,34.89,34.91,34.88,34.91,104500.0,24.8361,24.8504,24.829,24.8504,104500.0
2012-11-19 15:35:00,34.91,34.92,34.89,34.9,299300.0,24.8504,24.8575,24.8361,24.8432,299300.0
2012-11-19 15:40:00,34.9,34.91,34.88,34.88,316100.0,24.8432,24.8504,24.829,24.829,316100.0
2012-11-19 15:45:00,34.88,34.91,34.87,34.89,273400.0,24.829,24.8504,24.8219,24.8361,273400.0
2012-11-19 15:50:00,34.89,34.97,34.89,34.97,287400.0,24.8361,24.8931,24.8361,24.8931,287400.0
2012-11-19 15:55:00,34.96,34.98,34.94,34.97,752600.0,24.886,24.9002,24.8717,24.8931,752600.0
2012-11-20 09:30:00,34.99,34.99,34.91,34.92,77400.0,24.9073,24.9073,24.8504,24.8575,77400.0
2012-11-20 09:35:00,34.92,34.93,34.9,34.9,38800.0,24.8575,24.8646,24.8432,24.8432,38800.0
2012-11-20 09:40:00,34.9,34.92,34.88,34.92,99500.0,24.8432,24.8575,24.829,24.8575,99500.0
2012-11-20 09:45:00,34.93,34.94,34.91,34.93,70400.0,24.8646,24.8717,24.8504,24.8646,70400.0
2012-11-20 09:50:00,34.93,34.94,34.9,34.91,62500.0,24.8646,24.8717,24.8432,24.8504,62500.0
2012-11-20 09:55:00,34.91,34.97,34.91,34.94,102900.0,24.8504,24.8931,24.8504,24.8717,102900.0
2012-11-20 10:00:00,34.93,34.94,34.93,34.94,79800.0,24.8646,24.8717,24.8646,24.8717,79800.0
2012-11-20 10:05:00,34.93,34.94,34.9,34.91,34000.0,24.8646,24.8717,24.8432,24.8504,34000.0
2012-11-20 10:10:00,34.9,34.95,34.9,34.95,91700.0,24.8432,24.8788,24.8432,24.8788,91700.0
2012-11-20 10:15:00,34.95,34.97,34.95,34.97,84100.0,24.8788,24.8931,24.8788,24.8931,84100.0
2012-11-20 10:20:00,34.97,34.97,34.95,34.97,41100.0,24.8931,24.8931,24.8788,24.8931,41100.0
2012-11-20 10:25:00,34.96,34.96,34.93,34.94,125400.0,24.886,24.886,24.8646,24.8717,125400.0
2012-11-20 10:30:00,34.94,34.97,34.94,34.96,111600.0,24.8717,24.8931,24.8717,24.886,111600.0
2012-11-20 10:35:00,34.97,34.98,34.94,34.98,50400.0,24.8931,24.9002,24.8717,24.9002,50400.0
2012-11-20 10:40:00,34.97,34.99,34.96,34.97,36500.0,24.8931,24.9073,24.886,24.8931,36500.0
2012-11-20 10:45:00,34.96,34.99,34.96,34.99,31100.0,24.886,24.9073,24.886,24.9073,31100.0
2012-11-20 10:50:00,34.98,34.99,34.96,34.97,94500.0,24.9002,24.9073,24.886,24.8931,94500.0
2012-11-20 10:55:00,34.97,34.98,34.96,34.98,80100.0,24.8931,24.9002,24.886,24.9002,80100.0
2012-11-20 11:00:00,34.98,34.98,34.95,34.95,37100.0,24.9002,24.9002,24.8788,24.8788,37100.0
2012-11-20 11:05:00,34.96,34.97,34.94,34.95,37900.0,24.886,24.8931,24.8717,24.8788,37900.0
2012-11-20 11:10:00,34.96,34.98,34.96,34.98,25600.0,24.886,24.9002,24.886,24.9002,25600.0
2012-11-20 11:15:00,34.98,35.0,34.98,34.99,25500.0,24.9002,24.9144,24.9002,24.9073,25500.0
2012-11-20 11:20:00,34.99,35.01,34.98,35.01,36700.0,24.9073,24.9215,24.9002,24.9215,36700.0
2012-11-20 11:25:00,35.01,35.02,35.0,35.0,35200.0,24.9215,24.9287,24.9144,24.9144,35200.0
2012-11-20 11:30:00,35.0,35.01,34.99,35.0,32200.0,24.9144,24.9215,24.9073,24.9144,32200.0
2012-11-20 11:35:00,35.0,35.0,34.98,34.98,97400.0,24.9144,24.9144,24.9002,24.9002,97400.0
2012-11-20 11:40:00,34.98,35.01,34.98,35.01,41400.0,24.9002,24.9215,24.9002,24.9215,41400.0
2012-11-20 11:45:00,35.01,35.02,35.0,35.0,57200.0,24.9215,24.9287,24.9144,24.9144,57200.0
2012-11-20 11:50:00,35.01,35.05,35.0,35.04,41300.0,24.9215,24.95,24.9144,24.9429,41300.0
2012-11-20 11:55:00,35.05,35.08,35.05,35.08,61000.0,24.95,24.9714,24.95,24.9714,61000.0
2012-11-20 12:00:00,35.08,35.09,35.08,35.09,24100.0,24.9714,24.9785,24.9714,24.9785,24100.0
2012-11-20 12:05:00,35.08,35.09,35.05,35.05,56900.0,24.9714,24.9785,24.95,24.95,56900.0
2012-11-20 12:10:00,35.05,35.06,35.05,35.06,26600.0,24.95,24.9571,24.95,24.9571,26600.0
2012-11-20 12:15:00,35.05,35.05,35.02,35.04,70500.0,24.95,24.95,24.9287,24.9429,70500.0
2012-11-20 12:20:00,35.02,35.05,35.02,35.04,59700.0,24.9287,24.95,24.9287,24.9429,59700.0
2012-11-20 12:25:00,35.04,35.05,35.02,35.03,93500.0,24.9429,24.95,24.9287,24.9358,93500.0
2012-11-20 12:30:00,35.02,35.02,35.01,35.02,28600.0,24.9287,24.9287,24.9215,24.9287,28600.0
2012-11-20 12:35:00,35.02,35.04,35.01,35.02,114400.0,24.9287,24.9429,24.9215,24.9287,114400.0
2012-11-20 12:40:00,35.01,35.03,35.01,35.03,90200.0,24.9215,24.9358,24.9215,24.9358,90200.0
2012-11-20 12:45:00,35.02,35.03,35.02,35.03,27100.0,24.9287,24.9358,24.9287,24.9358,27100.0
2012-11-20 12:50:00,35.02,35.04,35.02,35.03,17300.0,24.9287,24.9429,24.9287,24.9358,17300.0
2012-11-20 12:55:00,35.03,35.05,35.02,35.03,93400.0,24.9358,24.95,24.9287,24.9358,93400.0
2012-11-20 13:00:00,35.03,35.03,34.98,34.99,52100.0,24.9358,24.9358,24.9002,24.9073,52100.0
2012-11-20 13:05:00,34.98,34.99,34.97,34.98,28000.0,24.9002,24.9073,24.8931,24.9002,28000.0
2012-11-20 13:10:00,34.95,34.95,34.87,34.89,126400.0,24.8788,24.8788,24.8219,24.8361,126400.0
2012-11-20 13:15:00,34.9,34.93,34.9,34.91,53400.0,24.8432,24.8646,24.8432,24.8504,53400.0
2012-11-20 13:20:00,34.91,34.94,34.91,34.93,28100.0,24.8504,24.8717,24.8504,24.8646,28100.0
2012-11-20 13:25:00,34.92,34.92,34.81,34.81,27400.0,24.8575,24.8575,24.7792,24.7792,27400.0
2012-11-20 13:30:00,34.82,34.84,34.82,34.84,32700.0,24.7863,24.8005,24.7863,24.8005,32700.0
2012-11-20 13:35:00,34.84,34.89,34.84,34.89,32900.0,24.8005,24.8361,24.8005,24.8361,32900.0
2012-11-20 13:40:00,34.89,34.91,34.88,34.88,31000.0,24.8361,24.8504,24.829,24.829,31000.0
2012-11-20 13:45:00,34.89,34.93,34.89,34.93,18400.0,24.8361,24.8646,24.8361,24.8646,18400.0
2012-11-20 13:50:00,34.93,34.95,34.92,34.95,19200.0,24.8646,24.8788,24.8575,24.8788,19200.0
2012-11-20 13:55:00,34.94,34.96,34.93,34.95,30400.0,24.8717,24.886,24.8646,24.8788,30400.0
2012-11-20 14:00:00,34.95,34.95,34.92,34.93,37400.0,24.8788,24.8788,24.8575,24.8646,37400.0
2012-11-20 14:05:00,34.93,34.96,34.93,34.95,32800.0,24.8646,24.886,24.8646,24.8788,32800.0
2012-11-20 14:10:00,34.95,34.99,34.95,34.98,103500.0,24.8788,24.9073,24.8788,24.9002,103500.0
2012-11-20 14:15:00,34.98,35.0,34.96,34.97,72300.0,24.9002,24.9144,24.886,24.8931,72300.0
2012-11-20 14:20:00,34.97,34.98,34.96,34.97,26500.0,24.8931,24.9002,24.886,24.8931,26500.0
2012-11-20 14:25:00,34.98,35.01,34.97,35.0,35600.0,24.9002,24.9215,24.8931,24.9144,35600.0
2012-11-20 14:30:00,35.0,35.0,34.98,34.98,20400.0,24.9144,24.9144,24.9002,24.9002,20400.0
2012-11-20 14:35:00,34.98,34.98,34.95,34.95,17200.0,24.9002,24.9002,24.8788,24.8788,17200.0
2012-11-20 14:40:00,34.95,34.97,34.95,34.95,46600.0,24.8788,24.8931,24.8788,24.8788,46600.0
2012-11-20 14:45:00,34.95,34.99,34.95,34.97,22800.0,24.8788,24.9073,24.8788,24.8931,22800.0
2012-11-20 14:50:00,34.97,35.0,34.97,35.0,32100.0,24.8931,24.9144,24.8931,24.9144,32100.0
2012-11-20 14:55:00,35.01,35.01,34.98,34.99,30700.0,24.9215,24.9215,24.9002,24.9073,30700.0
2012-11-20 15:00:00,34.99,35.03,34.99,35.02,63000.0,24.9073,24.9358,24.9073,24.9287,63000.0
2012-11-20 15:05:00,35.01,35.01,34.99,35.01,22600.0,24.9215,24.9215,24.9073,24.9215,22600.0
2012-11-20 15:10:00,35.01,35.02,35.0,35.02,168400.0,24.9215,24.9287,24.9144,24.9287,168400.0
2012-11-20 15:15:00,35.02,35.03,35.01,35.02,44900.0,24.9287,24.9358,24.9215,24.9287,44900.0
2012-11-20 15:20:00,35.02,35.03,35.0,35.03,36200.0,24.9287,24.9358,24.9144,24.9358,36200.0
2012-11-20 15:25:00,35.03,35.03,35.01,35.03,25500.0,24.9358,24.9358,24.9215,24.9358,25500.0
2012-11-20 15:30:00,35.03,35.07,35.03,35.04,136500.0,24.9358,24.9643,24.9358,24.9429,136500.0
2012-11-20 15:35:00,35.05,35.06,35.03,35.04,88700.0,24.95,24.9571,24.9358,24.9429,88700.0
2012-11-20 15:40:00,35.04,35.05,35.03,35.04,57400.0,24.9429,24.95,24.9358,24.9429,57400.0
2012-11-20 15:45:00,35.03,35.06,35.02,35.04,184800.0,24.9358,24.9571,24.9287,24.9429,184800.0
2012-11-20 15:50:00,35.04,35.06,35.02,35.06,108900.0,24.9429,24.9571,24.9287,24.9571,108900.0
2012-11-20 15:55:00,35.06,35.1,35.05,35.09,374600.0,24.9571,24.9856,24.95,24.9785,374600.0
2012-11-21 09:30:00,35.2,35.2,35.02,35.07,44300.0,25.0568,25.0568,24.9287,24.9643,44300.0
2012-11-21 09:35:00,35.07,35.13,35.07,35.13,47000.0,24.9643,25.007,24.9643,25.007,47000.0
2012-11-21 09:40:00,35.13,35.14,35.11,35.14,105000.0,25.007,25.0141,24.9927,25.0141,105000.0
2012-11-21 09:45:00,35.14,35.15,35.12,35.13,62800.0,25.0141,25.0212,24.9998,25.007,62800.0
2012-11-21 09:50:00,35.13,35.13,35.11,35.11,47400.0,25.007,25.007,24.9927,24.9927,47400.0
2012-11-21 09:55:00,35.11,35.11,35.09,35.11,68800.0,24.9927,24.9927,24.9785,24.9927,68800.0
2012-11-21 10:00:00,35.11,35.12,35.09,35.1,80600.0,24.9927,24.9998,24.9785,24.9856,80600.0
2012-11-21 10:05:00,35.11,35.11,35.07,35.08,84500.0,24.9927,24.9927,24.9643,24.9714,84500.0
2012-11-21 10:10:00,35.07,35.08,35.06,35.07,81300.0,24.9643,24.9714,24.9571,24.9643,81300.0
2012-11-21 10:15:00,35.08,35.1,35.08,35.09,85000.0,24.9714,24.9856,24.9714,24.9785,85000.0
2012-11-21 10:20:00,35.09,35.1,35.06,35.06,35800.0,24.9785,24.9856,24.9571,24.9571,35800.0
2012-11-21 10:25:00,35.06,35.08,35.05,35.08,94600.0,24.9571,24.9714,24.95,24.9714,94600.0
2012-11-21 10:30:00,35.07,35.07,35.05,35.06,45700.0,24.9643,24.9643,24.95,24.9571,45700.0
2012-11-21 10:35:00,35.05,35.06,35.04,35.05,85600.0,24.95,24.9571,24.9429,24.95,85600.0
2012-11-21 10:40:00,35.05,35.05,35.03,35.05,73200.0,24.95,24.95,24.9358,24.95,73200.0
2012-11-21 10:45:00,35.05,35.05,35.02,35.04,44400.0,24.95,24.95,24.9287,24.9429,44400.0
2012-11-21 10:50:00,35.04,35.05,35.03,35.04,67500.0,24.9429,24.95,24.9358,24.9429,67500.0
2012-11-21 10:55:00,35.04,35.05,35.03,35.04,59300.0,24.9429,24.95,24.9358,24.9429,59300.0
2012-11-21 11:00:00,35.04,35.04,35.02,35.02,33600.0,24.9429,24.9429,24.9287,24.9287,33600.0
2012-11-21 11:05:00,35.03,35.05,35.02,35.05,62900.0,24.9358,24.95,24.9287,24.95,62900.0
2012-11-21 11:10:00,35.05,35.07,35.05,35.07,40700.0,24.95,24.9643,24.95,24.9643,40700.0
2012-11-21 11:15:00,35.06,35.07,35.05,35.06,47400.0,24.9571,24.9643,24.95,24.9571,47400.0
2012-11-21 11:20:00,35.07,35.07,35.05,35.05,24800.0,24.9643,24.9643,24.95,24.95,24800.0
2012-11-21 11:25:00,35.05,35.06,35.04,35.05,65700.0,24.95,24.9571,24.9429,24.95,65700.0
2012-11-21 11:30:00,35.05,35.06,35.05,35.06,31700.0,24.95,24.9571,24.95,24.9571,31700.0
2012-11-21 11:35:00,35.06,35.07,35.05,35.07,41200.0,24.9571,24.9643,24.95,24.9643,41200.0
2012-11-21 11:40:00,35.06,35.08,35.05,35.08,36800.0,24.9571,24.9714,24.95,24.9714,36800.0
2012-11-21 11:45:00,35.08,35.09,35.08,35.08,71500.0,24.9714,24.9785,24.9714,24.9714,71500.0
2012-11-21 11:50:00,35.09,35.11,35.09,35.09,47800.0,24.9785,24.9927,24.9785,24.9785,47800.0
2012-11-21 11:55:00,35.09,35.12,35.09,35.1,30100.0,24.9785,24.9998,24.9785,24.9856,30100.0
2012-11-21 12:00:00,35.11,35.12,35.11,35.12,4200.0,24.9927,24.9998,24.9927,24.9998,4200.0
2012-11-21 12:05:00,35.11,35.12,35.11,35.11,92800.0,24.9927,24.9998,24.9927,24.9927,92800.0
2012-11-21 12:10:00,35.11,35.13,35.11,35.13,8300.0,24.9927,25.007,24.9927,25.007,8300.0
2012-11-21 12:15:00,35.12,35.12,35.11,35.11,20000.0,24.9998,24.9998,24.9927,24.9927,20000.0
2012-11-21 12:20:00,35.1,35.13,35.1,35.13,8700.0,24.9856,25.007,24.9856,25.007,8700.0
2012-11-21 12:25:00,35.13,35.15,35.13,35.15,39700.0,25.007,25.0212,25.007,25.0212,39700.0
2012-11-21 12:30:00,35.14,35.15,35.14,35.14,29900.0,25.0141,25.0212,25.0141,25.0141,29900.0
2012-11-21 12:35:00,35.14,35.15,35.14,35.15,32100.0,25.0141,25.0212,25.0141,25.0212,32100.0
2012-11-21 12:40:00,35.15,35.15,35.14,35.15,17000.0,25.0212,25.0212,25.0141,25.0212,17000.0
2012-11-21 12:45:00,35.14,35.15,35.14,35.14,7600.0,25.0141,25.0212,25.0141,25.0141,7600.0
2012-11-21 12:50:00,35.14,35.15,35.14,35.15,12900.0,25.0141,25.0212,25.0141,25.0212,12900.0
2012-11-21 12:55:00,35.14,35.15,35.13,35.13,11000.0,25.0141,25.0212,25.007,25.007,11000.0
2012-11-21 13:00:00,35.13,35.15,35.12,35.13,23900.0,25.007,25.0212,24.9998,25.007,23900.0
2012-11-21 13:05:00,35.12,35.12,35.11,35.12,9900.0,24.9998,24.9998,24.9927,24.9998,9900.0
2012-11-21 13:10:00,35.11,35.13,35.11,35.13,19300.0,24.9927,25.007,24.9927,25.007,19300.0
2012-11-21 13:15:00,35.12,35.13,35.12,35.12,16900.0,24.9998,25.007,24.9998,24.9998,16900.0
2012-11-21 13:20:00,35.13,35.13,35.12,35.13,30800.0,25.007,25.007,24.9998,25.007,30800.0
2012-11-21 13:25:00,35.13,35.15,35.12,35.14,35100.0,25.007,25.0212,24.9998,25.0141,35100.0
2012-11-21 13:30:00,35.14,35.15,35.13,35.15,14500.0,25.0141,25.0212,25.007,25.0212,14500.0
2012-11-21 13:35:00,35.15,35.16,35.14,35.15,12300.0,25.0212,25.0283,25.0141,25.0212,12300.0
2012-11-21 13:40:00,35.16,35.16,35.14,35.15,51000.0,25.0283,25.0283,25.0141,25.0212,51000.0
2012-11-21 13:45:00,35.15,35.16,35.14,35.16,27400.0,25.0212,25.0283,25.0141,25.0283,27400.0
2012-11-21 13:50:00,35.16,35.16,35.15,35.15,38400.0,25.0283,25.0283,25.0212,25.0212,38400.0
2012-11-21 13:55:00,35.15,35.16,35.14,35.14,60800.0,25.0212,25.0283,25.0141,25.0141,60800.0
2012-11-21 14:00:00,35.15,35.16,35.15,35.15,23000.0,25.0212,25.0283,25.0212,25.0212,23000.0
2012-11-21 14:05:00,35.15,35.17,35.15,35.17,57000.0,25.0212,25.0354,25.0212,25.0354,57000.0
2012-11-21 14:10:00,35.17,35.17,35.15,35.15,13800.0,25.0354,25.0354,25.0212,25.0212,13800.0
2012-11-21 14:15:00,35.16,35.16,35.12,35.12,39600.0,25.0283,25.0283,24.9998,24.9998,39600.0
2012-11-21 14:20:00,35.12,35.13,35.11,35.11,11300.0,24.9998,25.007,24.9927,24.9927,11300.0
2012-11-21 14:25:00,35.11,35.13,35.09,35.13,35500.0,24.9927,25.007,24.9785,25.007,35500.0
2012-11-21 14:30:00,35.13,35.13,35.12,35.13,8300.0,25.007,25.007,24.9998,25.007,8300.0
2012-11-21 14:35:00,35.13,35.14,35.13,35.13,4400.0,25.007,25.0141,25.007,25.007,4400.0
2012-11-21 14:40:00,35.13,35.14,35.13,35.14,6300.0,25.007,25.0141,25.007,25.0141,6300.0
2012-11-21 14:45:00,35.14,35.15,35.14,35.14,50100.0,25.0141,25.0212,25.0141,25.0141,50100.0
2012-11-21 14:50:00,35.14,35.15,35.14,35.15,16000.0,25.0141,25.0212,25.0141,25.0212,16000.0
2012-11-21 14:55:00,35.15,35.15,35.14,35.15,15900.0,25.0212,25.0212,25.0141,25.0212,15900.0
2012-11-21 15:00:00,35.15,35.15,35.15,35.15,21000.0,25.0212,25.0212,25.0212,25.0212,21000.0
2012-11-21 15:05:00,35.15,35.17,35.15,35.15,38400.0,25.0212,25.0354,25.0212,25.0212,38400.0
2012-11-21 15:10:00,35.16,35.16,35.14,35.15,10200.0,25.0283,25.0283,25.0141,25.0212,10200.0
2012-11-21 15:15:00,35.15,35.17,35.14,35.17,11700.0,25.0212,25.0354,25.0141,25.0354,11700.0
2012-11-21 15:20:00,35.16,35.17,35.13,35.13,34100.0,25.0283,25.0354,25.007,25.007,34100.0
2012-11-21 15:25:00,35.14,35.14,35.12,35.13,65700.0,25.0141,25.0141,24.9998,25.007,65700.0
2012-11-21 15:30:00,35.13,35.14,35.12,35.12,33200.0,25.007,25.0141,24.9998,24.9998,33200.0
2012-11-21 15:35:00,35.13,35.14,35.12,35.12,41700.0,25.007,25.0141,24.9998,24.9998,41700.0
2012-11-21 15:40:00,35.13,35.15,35.13,35.15,23900.0,25.007,25.0212,25.007,25.0212,23900.0
2012-11-21 15:45:00,35.15,35.16,35.14,35.15,135000.0,25.0212,25.0283,25.0141,25.0212,135000.0
2012-11-21 15:50:00,35.16,35.16,35.13,35.15,110000.0,25.0283,25.0283,25.007,25.0212,110000.0
2012-11-21 15:55:00,35.15,35.17,35.14,35.16,300300.0,25.0212,25.0354,25.0141,25.0283,300300.0
2012-11-23 09:30:00,35.23,35.33,35.23,35.31,67700.0,25.0781,25.1493,25.0781,25.1351,67700.0
2012-11-23 09:35:00,35.32,35.33,35.3,35.33,91000.0,25.1422,25.1493,25.128,25.1493,91000.0
2012-11-23 09:40:00,35.33,35.34,35.32,35.33,23100.0,25.1493,25.1564,25.1422,25.1493,23100.0
2012-11-23 09:45:00,35.33,35.35,35.32,35.35,34700.0,25.1493,25.1636,25.1422,25.1636,34700.0
2012-11-23 09:50:00,35.35,35.36,35.34,35.34,27400.0,25.1636,25.1707,25.1564,25.1564,27400.0
2012-11-23 09:55:00,35.34,35.37,35.34,35.37,10100.0,25.1564,25.1778,25.1564,25.1778,10100.0
2012-11-23 10:00:00,35.37,35.4,35.37,35.39,30100.0,25.1778,25.1992,25.1778,25.192,30100.0
2012-11-23 10:05:00,35.4,35.4,35.39,35.4,17400.0,25.1992,25.1992,25.192,25.1992,17400.0
2012-11-23 10:10:00,35.39,35.42,35.39,35.42,13900.0,25.192,25.2134,25.192,25.2134,13900.0
2012-11-23 10:15:00,35.42,35.43,35.42,35.42,8000.0,25.2134,25.2205,25.2134,25.2134,8000.0
2012-11-23 10:20:00,35.42,35.47,35.42,35.47,11800.0,25.2134,25.249,25.2134,25.249,11800.0
2012-11-23 10:25:00,35.47,35.48,35.47,35.47,46800.0,25.249,25.2561,25.249,25.249,46800.0
2012-11-23 10:30:00,35.47,35.47,35.45,35.46,5200.0,25.249,25.249,25.2348,25.2419,5200.0
2012-11-23 10:35:00,35.45,35.46,35.45,35.46,6500.0,25.2348,25.2419,25.2348,25.2419,6500.0
2012-11-23 10:40:00,35.45,35.48,35.45,35.48,47600.0,25.2348,25.2561,25.2348,25.2561,47600.0
2012-11-23 10:45:00,35.48,35.48,35.47,35.48,18600.0,25.2561,25.2561,25.249,25.2561,18600.0
2012-11-23 10:50:00,35.48,35.5,35.48,35.5,16600.0,25.2561,25.2703,25.2561,25.2703,16600.0
2012-11-23 10:55:00,35.49,35.5,35.49,35.49,6400.0,25.2632,25.2703,25.2632,25.2632,6400.0
2012-11-23 11:00:00,35.49,35.5,35.48,35.48,10700.0,25.2632,25.2703,25.2561,25.2561,10700.0
2012-11-23 11:05:00,35.48,35.5,35.48,35.5,15500.0,25.2561,25.2703,25.2561,25.2703,15500.0
2012-11-23 11:10:00,35.51,35.52,35.5,35.52,17800.0,25.2775,25.2846,25.2703,25.2846,17800.0
2012-11-23 11:15:00,35.52,35.54,35.52,35.52,24000.0,25.2846,25.2988,25.2846,25.2846,24000.0
2012-11-23 11:20:00,35.52,35.54,35.52,35.53,7300.0,25.2846,25.2988,25.2846,25.2917,7300.0
2012-11-23 11:25:00,35.52,35.53,35.51,35.53,16200.0,25.2846,25.2917,25.2775,25.2917,16200.0
2012-11-23 11:30:00,35.53,35.54,35.52,35.54,10000.0,25.2917,25.2988,25.2846,25.2988,10000.0
2012-11-23 11:35:00,35.54,35.54,35.53,35.53,63300.0,25.2988,25.2988,25.2917,25.2917,63300.0
2012-11-23 11:40:00,35.53,35.54,35.51,35.51,21400.0,25.2917,25.2988,25.2775,25.2775,21400.0
2012-11-23 11:45:00,35.51,35.52,35.48,35.48,28800.0,25.2775,25.2846,25.2561,25.2561,28800.0
2012-11-23 11:50:00,35.48,35.49,35.47,35.48,20400.0,25.2561,25.2632,25.249,25.2561,20400.0
2012-11-23 11:55:00,35.48,35.49,35.47,35.48,72500.0,25.2561,25.2632,25.249,25.2561,72500.0
2012-11-23 12:00:00,35.48,35.51,35.47,35.48,77200.0,25.2561,25.2775,25.249,25.2561,77200.0
2012-11-23 12:05:00,35.48,35.5,35.48,35.48,29000.0,25.2561,25.2703,25.2561,25.2561,29000.0
2012-11-23 12:10:00,35.49,35.5,35.48,35.49,136900.0,25.2632,25.2703,25.2561,25.2632,136900.0
2012-11-23 12:15:00,35.48,35.49,35.47,35.47,18700.0,25.2561,25.2632,25.249,25.249,18700.0
2012-11-23 12:20:00,35.48,35.49,35.47,35.48,82700.0,25.2561,25.2632,25.249,25.2561,82700.0
2012-11-23 12:25:00,35.48,35.49,35.47,35.48,33000.0,25.2561,25.2632,25.249,25.2561,33000.0
2012-11-23 12:30:00,35.48,35.51,35.48,35.5,47600.0,25.2561,25.2775,25.2561,25.2703,47600.0
2012-11-23 12:35:00,35.51,35.55,35.5,35.55,95200.0,25.2775,25.3059,25.2703,25.3059,95200.0
2012-11-23 12:40:00,35.55,35.56,35.53,35.56,221800.0,25.3059,25.3131,25.2917,25.3131,221800.0
2012-11-23 12:45:00,35.56,35.58,35.55,35.58,223700.0,25.3131,25.3273,25.3059,25.3273,223700.0
2012-11-23 12:50:00,35.57,35.6,35.57,35.6,210700.0,25.3202,25.3415,25.3202,25.3415,210700.0
2012-11-23 12:55:00,35.59,35.68,35.59,35.67,695400.0,25.3344,25.3985,25.3344,25.3914,695400.0
2012-11-26 09:30:00,35.5,35.5,35.45,35.49,165900.0,25.2703,25.2703,25.2348,25.2632,165900.0
2012-11-26 09:35:00,35.49,35.52,35.47,35.49,63300.0,25.2632,25.2846,25.249,25.2632,63300.0
2012-11-26 09:40:00,35.49,35.5,35.48,35.49,95600.0,25.2632,25.2703,25.2561,25.2632,95600.0
2012-11-26 09:45:00,35.49,35.49,35.46,35.48,33800.0,25.2632,25.2632,25.2419,25.2561,33800.0
2012-11-26 09:50:00,35.48,35.48,35.43,35.44,44900.0,25.2561,25.2561,25.2205,25.2276,44900.0
2012-11-26 09:55:00,35.44,35.46,35.42,35.44,76800.0,25.2276,25.2419,25.2134,25.2276,76800.0
2012-11-26 10:00:00,35.45,35.48,35.43,35.47,54200.0,25.2348,25.2561,25.2205,25.249,54200.0
2012-11-26 10:05:00,35.46,35.46,35.43,35.44,40100.0,25.2419,25.2419,25.2205,25.2276,40100.0
2012-11-26 10:10:00,35.43,35.47,35.43,35.47,44700.0,25.2205,25.249,25.2205,25.249,44700.0
2012-11-26 10:15:00,35.46,35.48,35.45,35.48,76500.0,25.2419,25.2561,25.2348,25.2561,76500.0
2012-11-26 10:20:00,35.48,35.49,35.45,35.45,44600.0,25.2561,25.2632,25.2348,25.2348,44600.0
2012-11-26 10:25:00,35.45,35.48,35.45,35.46,39300.0,25.2348,25.2561,25.2348,25.2419,39300.0
2012-11-26 10:30:00,35.46,35.48,35.45,35.46,67400.0,25.2419,25.2561,25.2348,25.2419,67400.0
2012-11-26 10:35:00,35.46,35.47,35.45,35.46,24900.0,25.2419,25.249,25.2348,25.2419,24900.0
2012-11-26 10:40:00,35.45,35.47,35.44,35.47,206400.0,25.2348,25.249,25.2276,25.249,206400.0
2012-11-26 10:45:00,35.47,35.47,35.44,35.44,33000.0,25.249,25.249,25.2276,25.2276,33000.0
2012-11-26 10:50:00,35.44,35.45,35.43,35.43,62700.0,25.2276,25.2348,25.2205,25.2205,62700.0
2012-11-26 10:55:00,35.43,35.44,35.41,35.44,71300.0,25.2205,25.2276,25.2063,25.2276,71300.0
2012-11-26 11:00:00,35.43,35.44,35.4,35.4,51000.0,25.2205,25.2276,25.1992,25.1992,51000.0
2012-11-26 11:05:00,35.41,35.41,35.39,35.39,28400.0,25.2063,25.2063,25.192,25.192,28400.0
2012-11-26 11:10:00,35.39,35.4,35.39,35.4,32700.0,25.192,25.1992,25.192,25.1992,32700.0
2012-11-26 11:15:00,35.4,35.41,35.39,35.39,219000.0,25.1992,25.2063,25.192,25.192,219000.0
2012-11-26 11:20:00,35.39,35.4,35.37,35.37,104300.0,25.192,25.1992,25.1778,25.1778,104300.0
2012-11-26 11:25:00,35.37,35.39,35.37,35.37,56500.0,25.1778,25.192,25.1778,25.1778,56500.0
2012-11-26 11:30:00,35.37,35.37,35.37,35.37,600.0,25.1778,25.1778,25.1778,25.1778,600.0
2012-11-26 11:35:00,35.37,35.38,35.36,35.38,7600.0,25.1778,25.1849,25.1707,25.1849,7600.0
2012-11-26 11:40:00,35.37,35.38,35.37,35.38,11700.0,25.1778,25.1849,25.1778,25.1849,11700.0
2012-11-26 11:45:00,35.37,35.38,35.37,35.37,4000.0,25.1778,25.1849,25.1778,25.1778,4000.0
2012-11-26 11:50:00,35.37,35.39,35.37,35.38,7700.0,25.1778,25.192,25.1778,25.1849,7700.0
2012-11-26 11:55:00,35.38,35.4,35.38,35.4,24900.0,25.1849,25.1992,25.1849,25.1992,24900.0
2012-11-26 12:00:00,35.4,35.41,35.39,35.39,46800.0,25.1992,25.2063,25.192,25.192,46800.0
2012-11-26 12:05:00,35.39,35.4,35.38,35.38,5300.0,25.192,25.1992,25.1849,25.1849,5300.0
2012-11-26 12:10:00,35.38,35.38,35.37,35.37,18900.0,25.1849,25.1849,25.1778,25.1778,18900.0
2012-11-26 12:15:00,35.38,35.39,35.37,35.38,4700.0,25.1849,25.192,25.1778,25.1849,4700.0
2012-11-26 12:20:00,35.38,35.39,35.36,35.37,14000.0,25.1849,25.192,25.1707,25.1778,14000.0
2012-11-26 12:25:00,35.36,35.36,35.35,35.36,13500.0,25.1707,25.1707,25.1636,25.1707,13500.0
2012-11-26 12:30:00,35.36,35.36,35.33,35.33,96500.0,25.1707,25.1707,25.1493,25.1493,96500.0
2012-11-26 12:35:00,35.33,35.36,35.32,35.36,7900.0,25.1493,25.1707,25.1422,25.1707,7900.0
2012-11-26 12:40:00,35.36,35.4,35.36,35.4,29800.0,25.1707,25.1992,25.1707,25.1992,29800.0
2012-11-26 12:45:00,35.4,35.4,35.39,35.4,7600.0,25.1992,25.1992,25.192,25.1992,7600.0
2012-11-26 12:50:00,35.4,35.41,35.39,35.41,11200.0,25.1992,25.2063,25.192,25.2063,11200.0
2012-11-26 12:55:00,35.41,35.41,35.39,35.4,4600.0,25.2063,25.2063,25.192,25.1992,4600.0
2012-11-26 13:00:00,35.4,35.41,35.4,35.41,15700.0,25.1992,25.2063,25.1992,25.2063,15700.0
2012-11-26 13:05:00,35.4,35.4,35.39,35.39,17800.0,25.1992,25.1992,25.192,25.192,17800.0
2012-11-26 13:10:00,35.39,35.39,35.37,35.38,39800.0,25.192,25.192,25.1778,25.1849,39800.0
2012-11-26 13:15:00,35.39,35.39,35.38,35.39,12500.0,25.192,25.192,25.1849,25.192,12500.0
2012-11-26 13:20:00,35.39,35.4,35.38,35.38,18100.0,25.192,25.1992,25.1849,25.1849,18100.0
2012-11-26 13:25:00,35.39,35.39,35.37,35.38,6800.0,25.192,25.192,25.1778,25.1849,6800.0
2012-11-26 13:30:00,35.38,35.39,35.37,35.37,7400.0,25.1849,25.192,25.1778,25.1778,7400.0
2012-11-26 13:35:00,35.38,35.38,35.36,35.36,29600.0,25.1849,25.1849,25.1707,25.1707,29600.0
2012-11-26 13:40:00,35.36,35.37,35.34,35.35,29900.0,25.1707,25.1778,25.1564,25.1636,29900.0
2012-11-26 13:45:00,35.36,35.36,35.33,35.33,11800.0,25.1707,25.1707,25.1493,25.1493,11800.0
2012-11-26 13:50:00,35.34,35.36,35.34,35.36,16300.0,25.1564,25.1707,25.1564,25.1707,16300.0
2012-11-26 13:55:00,35.36,35.36,35.35,35.35,5300.0,25.1707,25.1707,25.1636,25.1636,5300.0
2012-11-26 14:00:00,35.34,35.35,35.34,35.34,10100.0,25.1564,25.1636,25.1564,25.1564,10100.0
2012-11-26 14:05:00,35.35,35.35,35.33,35.35,21000.0,25.1636,25.1636,25.1493,25.1636,21000.0
2012-11-26 14:10:00,35.35,35.36,35.34,35.34,28000.0,25.1636,25.1707,25.1564,25.1564,28000.0
2012-11-26 14:15:00,35.34,35.36,35.33,35.34,7300.0,25.1564,25.1707,25.1493,25.1564,7300.0
2012-11-26 14:20:00,35.34,35.35,35.33,35.33,12100.0,25.1564,25.1636,25.1493,25.1493,12100.0
2012-11-26 14:25:00,35.32,35.33,35.31,35.32,21800.0,25.1422,25.1493,25.1351,25.1422,21800.0
2012-11-26 14:30:00,35.33,35.35,35.33,35.35,12800.0,25.1493,25.1636,25.1493,25.1636,12800.0
2012-11-26 14:35:00,35.35,35.36,35.34,35.35,15500.0,25.1636,25.1707,25.1564,25.1636,15500.0
2012-11-26 14:40:00,35.36,35.36,35.35,35.36,6900.0,25.1707,25.1707,25.1636,25.1707,6900.0
2012-11-26 14:45:00,35.36,35.37,35.35,35.36,26300.0,25.1707,25.1778,25.1636,25.1707,26300.0
2012-11-26 14:50:00,35.37,35.4,35.36,35.38,59400.0,25.1778,25.1992,25.1707,25.1849,59400.0
2012-11-26 14:55:00,35.39,35.4,35.38,35.39,50600.0,25.192,25.1992,25.1849,25.192,50600.0
2012-11-26 15:00:00,35.39,35.4,35.38,35.39,13200.0,25.192,25.1992,25.1849,25.192,13200.0
2012-11-26 15:05:00,35.39,35.39,35.36,35.36,8700.0,25.192,25.192,25.1707,25.1707,8700.0
2012-11-26 15:10:00,35.36,35.37,35.36,35.36,10100.0,25.1707,25.1778,25.1707,25.1707,10100.0
2012-11-26 15:15:00,35.36,35.37,35.34,35.37,17100.0,25.1707,25.1778,25.1564,25.1778,17100.0
2012-11-26 15:20:00,35.37,35.38,35.35,35.37,18400.0,25.1778,25.1849,25.1636,25.1778,18400.0
2012-11-26 15:25:00,35.38,35.38,35.36,35.37,27500.0,25.1849,25.1849,25.1707,25.1778,27500.0
2012-11-26 15:30:00,35.36,35.37,35.34,35.36,66100.0,25.1707,25.1778,25.1564,25.1707,66100.0
2012-11-26 15:35:00,35.36,35.37,35.34,35.36,44600.0,25.1707,25.1778,25.1564,25.1707,44600.0
2012-11-26 15:40:00,35.36,35.38,35.36,35.37,76500.0,25.1707,25.1849,25.1707,25.1778,76500.0
2012-11-26 15:45:00,35.37,35.39,35.37,35.37,104200.0,25.1778,25.192,25.1778,25.1778,104200.0
2012-11-26 15:50:00,35.37,35.39,35.35,35.36,235400.0,25.1778,25.192,25.1636,25.1707,235400.0
2012-11-26 15:55:00,35.36,35.42,35.36,35.42,282100.0,25.1707,25.2134,25.1707,25.2134,282100.0
2012-11-27 09:30:00,35.4,35.47,35.4,35.44,62500.0,25.1992,25.249,25.1992,25.2276,62500.0
2012-11-27 09:35:00,35.44,35.45,35.41,35.45,31300.0,25.2276,25.2348,25.2063,25.2348,31300.0
2012-11-27 09:40:00,35.45,35.47,35.43,35.47,41600.0,25.2348,25.249,25.2205,25.249,41600.0
2012-11-27 09:45:00,35.46,35.48,35.46,35.48,44200.0,25.2419,25.2561,25.2419,25.2561,44200.0
2012-11-27 09:50:00,35.48,35.49,35.46,35.47,28800.0,25.2561,25.2632,25.2419,25.249,28800.0
2012-11-27 09:55:00,35.47,35.52,35.46,35.51,58600.0,25.249,25.2846,25.2419,25.2775,58600.0
2012-11-27 10:00:00,35.51,35.52,35.47,35.48,45400.0,25.2775,25.2846,25.249,25.2561,45400.0
2012-11-27 10:05:00,35.47,35.49,35.45,35.48,44300.0,25.249,25.2632,25.2348,25.2561,44300.0
2012-11-27 10:10:00,35.48,35.49,35.45,35.47,24400.0,25.2561,25.2632,25.2348,25.249,24400.0
2012-11-27 10:15:00,35.47,35.47,35.42,35.44,95100.0,25.249,25.249,25.2134,25.2276,95100.0
2012-11-27 10:20:00,35.45,35.47,35.41,35.42,107100.0,25.2348,25.249,25.2063,25.2134,107100.0
2012-11-27 10:25:00,35.42,35.44,35.41,35.42,17000.0,25.2134,25.2276,25.2063,25.2134,17000.0
2012-11-27 10:30:00,35.43,35.46,35.42,35.45,30900.0,25.2205,25.2419,25.2134,25.2348,30900.0
2012-11-27 10:35:00,35.44,35.44,35.41,35.42,32000.0,25.2276,25.2276,25.2063,25.2134,32000.0
2012-11-27 10:40:00,35.42,35.45,35.42,35.45,78200.0,25.2134,25.2348,25.2134,25.2348,78200.0
2012-11-27 10:45:00,35.44,35.46,35.43,35.45,57100.0,25.2276,25.2419,25.2205,25.2348,57100.0
2012-11-27 10:50:00,35.45,35.47,35.44,35.46,18900.0,25.2348,25.249,25.2276,25.2419,18900.0
2012-11-27 10:55:00,35.46,35.46,35.45,35.46,18700.0,25.2419,25.2419,25.2348,25.2419,18700.0
2012-11-27 11:00:00,35.46,35.47,35.45,35.46,39500.0,25.2419,25.249,25.2348,25.2419,39500.0
2012-11-27 11:05:00,35.47,35.48,35.47,35.48,9500.0,25.249,25.2561,25.249,25.2561,9500.0
2012-11-27 11:10:00,35.48,35.49,35.47,35.47,23000.0,25.2561,25.2632,25.249,25.249,23000.0
2012-11-27 11:15:00,35.47,35.49,35.47,35.49,8100.0,25.249,25.2632,25.249,25.2632,8100.0
2012-11-27 11:20:00,35.49,35.49,35.48,35.49,40400.0,25.2632,25.2632,25.2561,25.2632,40400.0
2012-11-27 11:25:00,35.48,35.48,35.47,35.48,12400.0,25.2561,25.2561,25.249,25.2561,12400.0
2012-11-27 11:30:00,35.48,35.48,35.46,35.46,18100.0,25.2561,25.2561,25.2419,25.2419,18100.0
2012-11-27 11:35:00,35.47,35.53,35.47,35.53,70100.0,25.249,25.2917,25.249,25.2917,70100.0
2012-11-27 11:40:00,35.53,35.54,35.52,35.54,43400.0,25.2917,25.2988,25.2846,25.2988,43400.0
2012-11-27 11:45:00,35.55,35.55,35.53,35.54,16100.0,25.3059,25.3059,25.2917,25.2988,16100.0
2012-11-27 11:50:00,35.54,35.57,35.54,35.57,50000.0,25.2988,25.3202,25.2988,25.3202,50000.0
2012-11-27 11:55:00,35.57,35.59,35.56,35.58,13600.0,25.3202,25.3344,25.3131,25.3273,13600.0
2012-11-27 12:00:00,35.58,35.6,35.58,35.58,35900.0,25.3273,25.3415,25.3273,25.3273,35900.0
2012-11-27 12:05:00,35.58,35.58,35.55,35.56,12100.0,25.3273,25.3273,25.3059,25.3131,12100.0
2012-11-27 12:10:00,35.57,35.57,35.55,35.55,32900.0,25.3202,25.3202,25.3059,25.3059,32900.0
2012-11-27 12:15:00,35.55,35.56,35.55,35.56,15600.0,25.3059,25.3131,25.3059,25.3131,15600.0
2012-11-27 12:20:00,35.56,35.56,35.54,35.55,17200.0,25.3131,25.3131,25.2988,25.3059,17200.0
2012-11-27 12:25:00,35.56,35.56,35.55,35.56,1400.0,25.3131,25.3131,25.3059,25.3131,1400.0
2012-11-27 12:30:00,35.55,35.55,35.52,35.53,21000.0,25.3059,25.3059,25.2846,25.2917,21000.0
2012-11-27 12:35:00,35.54,35.55,35.53,35.55,4500.0,25.2988,25.3059,25.2917,25.3059,4500.0
2012-11-27 12:40:00,35.55,35.56,35.53,35.54,94300.0,25.3059,25.3131,25.2917,25.2988,94300.0
2012-11-27 12:45:00,35.55,35.55,35.54,35.55,21000.0,25.3059,25.3059,25.2988,25.3059,21000.0
2012-11-27 12:50:00,35.55,35.55,35.53,35.53,43700.0,25.3059,25.3059,25.2917,25.2917,43700.0
2012-11-27 12:55:00,35.54,35.55,35.54,35.55,20700.0,25.2988,25.3059,25.2988,25.3059,20700.0
2012-11-27 13:00:00,35.55,35.55,35.52,35.52,51000.0,25.3059,25.3059,25.2846,25.2846,51000.0
2012-11-27 13:05:00,35.52,35.53,35.51,35.52,9300.0,25.2846,25.2917,25.2775,25.2846,9300.0
2012-11-27 13:10:00,35.52,35.53,35.51,35.52,8500.0,25.2846,25.2917,25.2775,25.2846,8500.0
2012-11-27 13:15:00,35.52,35.55,35.52,35.55,15400.0,25.2846,25.3059,25.2846,25.3059,15400.0
2012-11-27 13:20:00,35.54,35.54,35.51,35.53,18600.0,25.2988,25.2988,25.2775,25.2917,18600.0
2012-11-27 13:25:00,35.53,35.53,35.49,35.5,12300.0,25.2917,25.2917,25.2632,25.2703,12300.0
2012-11-27 13:30:00,35.49,35.51,35.49,35.5,39300.0,25.2632,25.2775,25.2632,25.2703,39300.0
2012-11-27 13:35:00,35.5,35.52,35.48,35.48,16800.0,25.2703,25.2846,25.2561,25.2561,16800.0
2012-11-27 13:40:00,35.48,35.5,35.48,35.49,35400.0,25.2561,25.2703,25.2561,25.2632,35400.0
2012-11-27 13:45:00,35.5,35.5,35.48,35.49,18100.0,25.2703,25.2703,25.2561,25.2632,18100.0
2012-11-27 13:50:00,35.49,35.5,35.48,35.48,14200.0,25.2632,25.2703,25.2561,25.2561,14200.0
2012-11-27 13:55:00,35.49,35.5,35.48,35.49,8100.0,25.2632,25.2703,25.2561,25.2632,8100.0
2012-11-27 14:00:00,35.48,35.5,35.47,35.49,41200.0,25.2561,25.2703,25.249,25.2632,41200.0
2012-11-27 14:05:00,35.5,35.51,35.49,35.5,11400.0,25.2703,25.2775,25.2632,25.2703,11400.0
2012-11-27 14:10:00,35.49,35.52,35.49,35.51,43000.0,25.2632,25.2846,25.2632,25.2775,43000.0
2012-11-27 14:15:00,35.51,35.54,35.51,35.52,58300.0,25.2775,25.2988,25.2775,25.2846,58300.0
2012-11-27 14:20:00,35.52,35.54,35.43,35.44,73600.0,25.2846,25.2988,25.2205,25.2276,73600.0
2012-11-27 14:25:00,35.45,35.45,35.41,35.41,105200.0,25.2348,25.2348,25.2063,25.2063,105200.0
2012-11-27 14:30:00,35.42,35.45,35.39,35.42,29300.0,25.2134,25.2348,25.192,25.2134,29300.0
2012-11-27 14:35:00,35.41,35.42,35.38,35.42,36000.0,25.2063,25.2134,25.1849,25.2134,36000.0
2012-11-27 14:40:00,35.41,35.42,35.39,35.39,36500.0,25.2063,25.2134,25.192,25.192,36500.0
2012-11-27 14:45:00,35.39,35.4,35.37,35.39,32200.0,25.192,25.1992,25.1778,25.192,32200.0
2012-11-27 14:50:00,35.4,35.42,35.39,35.4,32400.0,25.1992,25.2134,25.192,25.1992,32400.0
2012-11-27 14:55:00,35.41,35.44,35.4,35.43,20600.0,25.2063,25.2276,25.1992,25.2205,20600.0
2012-11-27 15:00:00,35.43,35.45,35.43,35.43,32400.0,25.2205,25.2348,25.2205,25.2205,32400.0
2012-11-27 15:05:00,35.43,35.44,35.41,35.44,18100.0,25.2205,25.2276,25.2063,25.2276,18100.0
2012-11-27 15:10:00,35.44,35.46,35.42,35.42,54400.0,25.2276,25.2419,25.2134,25.2134,54400.0
2012-11-27 15:15:00,35.43,35.43,35.4,35.42,53400.0,25.2205,25.2205,25.1992,25.2134,53400.0
2012-11-27 15:20:00,35.41,35.45,35.41,35.44,44300.0,25.2063,25.2348,25.2063,25.2276,44300.0
2012-11-27 15:25:00,35.44,35.45,35.41,35.43,71800.0,25.2276,25.2348,25.2063,25.2205,71800.0
2012-11-27 15:30:00,35.44,35.44,35.4,35.4,48700.0,25.2276,25.2276,25.1992,25.1992,48700.0
2012-11-27 15:35:00,35.4,35.4,35.36,35.37,58000.0,25.1992,25.1992,25.1707,25.1778,58000.0
2012-11-27 15:40:00,35.38,35.39,35.37,35.38,45400.0,25.1849,25.192,25.1778,25.1849,45400.0
2012-11-27 15:45:00,35.38,35.41,35.36,35.41,76000.0,25.1849,25.2063,25.1707,25.2063,76000.0
2012-11-27 15:50:00,35.41,35.41,35.37,35.37,102300.0,25.2063,25.2063,25.1778,25.1778,102300.0
2012-11-27 15:55:00,35.37,35.38,35.35,35.38,381500.0,25.1778,25.1849,25.1636,25.1849,381500.0
2012-11-28 09:30:00,35.36,35.4,35.34,35.37,153500.0,25.1707,25.1992,25.1564,25.1778,153500.0
2012-11-28 09:35:00,35.37,35.41,35.34,35.4,52300.0,25.1778,25.2063,25.1564,25.1992,52300.0
2012-11-28 09:40:00,35.41,35.43,35.38,35.38,80500.0,25.2063,25.2205,25.1849,25.1849,80500.0
2012-11-28 09:45:00,35.39,35.4,35.34,35.36,151600.0,25.192,25.1992,25.1564,25.1707,151600.0
2012-11-28 09:50:00,35.35,35.37,35.34,35.37,46800.0,25.1636,25.1778,25.1564,25.1778,46800.0
2012-11-28 09:55:00,35.37,35.37,35.34,35.35,84800.0,25.1778,25.1778,25.1564,25.1636,84800.0
2012-11-28 10:00:00,35.35,35.35,35.27,35.29,149400.0,25.1636,25.1636,25.1066,25.1209,149400.0
2012-11-28 10:05:00,35.28,35.28,35.26,35.27,52200.0,25.1137,25.1137,25.0995,25.1066,52200.0
2012-11-28 10:10:00,35.27,35.29,35.27,35.29,24300.0,25.1066,25.1209,25.1066,25.1209,24300.0
2012-11-28 10:15:00,35.29,35.32,35.28,35.31,88300.0,25.1209,25.1422,25.1137,25.1351,88300.0
2012-11-28 10:20:00,35.3,35.38,35.29,35.37,76500.0,25.128,25.1849,25.1209,25.1778,76500.0
2012-11-28 10:25:00,35.37,35.37,35.34,35.37,29200.0,25.1778,25.1778,25.1564,25.1778,29200.0
2012-11-28 10:30:00,35.37,35.37,35.35,35.35,40600.0,25.1778,25.1778,25.1636,25.1636,40600.0
2012-11-28 10:35:00,35.36,35.44,35.35,35.43,66200.0,25.1707,25.2276,25.1636,25.2205,66200.0
2012-11-28 10:40:00,35.43,35.45,35.43,35.44,39600.0,25.2205,25.2348,25.2205,25.2276,39600.0
2012-11-28 10:45:00,35.44,35.5,35.44,35.47,172100.0,25.2276,25.2703,25.2276,25.249,172100.0
2012-11-28 10:50:00,35.47,35.48,35.44,35.46,78500.0,25.249,25.2561,25.2276,25.2419,78500.0
2012-11-28 10:55:00,35.46,35.47,35.44,35.46,58100.0,25.2419,25.249,25.2276,25.2419,58100.0
2012-11-28 11:00:00,35.46,35.49,35.45,35.48,105100.0,25.2419,25.2632,25.2348,25.2561,105100.0
2012-11-28 11:05:00,35.47,35.49,35.46,35.48,84500.0,25.249,25.2632,25.2419,25.2561,84500.0
2012-11-28 11:10:00,35.48,35.52,35.48,35.51,48500.0,25.2561,25.2846,25.2561,25.2775,48500.0
2012-11-28 11:15:00,35.51,35.55,35.51,35.55,82000.0,25.2775,25.3059,25.2775,25.3059,82000.0
2012-11-28 11:20:00,35.55,35.58,35.55,35.55,114400.0,25.3059,25.3273,25.3059,25.3059,114400.0
2012-11-28 11:25:00,35.56,35.57,35.55,35.56,32100.0,25.3131,25.3202,25.3059,25.3131,32100.0
2012-11-28 11:30:00,35.56,35.57,35.52,35.53,60800.0,25.3131,25.3202,25.2846,25.2917,60800.0
2012-11-28 11:35:00,35.53,35.55,35.52,35.55,20300.0,25.2917,25.3059,25.2846,25.3059,20300.0
2012-11-28 11:40:00,35.55,35.56,35.52,35.53,64700.0,25.3059,25.3131,25.2846,25.2917,64700.0
2012-11-28 11:45:00,35.53,35.54,35.52,35.53,21200.0,25.2917,25.2988,25.2846,25.2917,21200.0
2012-11-28 11:50:00,35.54,35.54,35.52,35.53,48500.0,25.2988,25.2988,25.2846,25.2917,48500.0
2012-11-28 11:55:00,35.54,35.55,35.54,35.54,51800.0,25.2988,25.3059,25.2988,25.2988,51800.0
2012-11-28 12:00:00,35.53,35.56,35.48,35.48,63200.0,25.2917,25.3131,25.2561,25.2561,63200.0
2012-11-28 12:05:00,35.48,35.5,35.47,35.5,53500.0,25.2561,25.2703,25.249,25.2703,53500.0
2012-11-28 12:10:00,35.5,35.55,35.48,35.52,162700.0,25.2703,25.3059,25.2561,25.2846,162700.0
2012-11-28 12:15:00,35.52,35.6,35.52,35.59,122300.0,25.2846,25.3415,25.2846,25.3344,122300.0
2012-11-28 12:20:00,35.58,35.62,35.57,35.62,56000.0,25.3273,25.3558,25.3202,25.3558,56000.0
2012-11-28 12:25:00,35.63,35.64,35.59,35.62,78400.0,25.3629,25.37,25.3344,25.3558,78400.0
2012-11-28 12:30:00,35.63,35.67,35.62,35.67,79400.0,25.3629,25.3914,25.3558,25.3914,79400.0
2012-11-28 12:35:00,35.67,35.69,35.67,35.69,55200.0,25.3914,25.4056,25.3914,25.4056,55200.0
2012-11-28 12:40:00,35.69,35.7,35.68,35.7,65700.0,25.4056,25.4127,25.3985,25.4127,65700.0
2012-11-28 12:45:00,35.69,35.71,35.68,35.69,48500.0,25.4056,25.4198,25.3985,25.4056,48500.0
2012-11-28 12:50:00,35.69,35.7,35.69,35.69,30200.0,25.4056,25.4127,25.4056,25.4056,30200.0
2012-11-28 12:55:00,35.69,35.71,35.69,35.69,39900.0,25.4056,25.4198,25.4056,25.4056,39900.0
2012-11-28 13:00:00,35.68,35.69,35.66,35.67,9300.0,25.3985,25.4056,25.3842,25.3914,9300.0
2012-11-28 13:05:00,35.66,35.67,35.64,35.64,14600.0,25.3842,25.3914,25.37,25.37,14600.0
2012-11-28 13:10:00,35.65,35.66,35.65,35.66,18900.0,25.3771,25.3842,25.3771,25.3842,18900.0
2012-11-28 13:15:00,35.66,35.67,35.66,35.66,10400.0,25.3842,25.3914,25.3842,25.3842,10400.0
2012-11-28 13:20:00,35.65,35.66,35.65,35.66,25800.0,25.3771,25.3842,25.3771,25.3842,25800.0
2012-11-28 13:25:00,35.66,35.66,35.64,35.66,32100.0,25.3842,25.3842,25.37,25.3842,32100.0
2012-11-28 13:30:00,35.66,35.68,35.65,35.65,25100.0,25.3842,25.3985,25.3771,25.3771,25100.0
2012-11-28 13:35:00,35.66,35.69,35.65,35.67,42600.0,25.3842,25.4056,25.3771,25.3914,42600.0
2012-11-28 13:40:00,35.68,35.7,35.66,35.68,35500.0,25.3985,25.4127,25.3842,25.3985,35500.0
2012-11-28 13:45:00,35.68,35.68,35.66,35.66,23700.0,25.3985,25.3985,25.3842,25.3842,23700.0
2012-11-28 13:50:00,35.66,35.67,35.66,35.67,38500.0,25.3842,25.3914,25.3842,25.3914,38500.0
2012-11-28 13:55:00,35.66,35.67,35.64,35.65,153200.0,25.3842,25.3914,25.37,25.3771,153200.0
2012-11-28 14:00:00,35.65,35.66,35.64,35.64,35200.0,25.3771,25.3842,25.37,25.37,35200.0
2012-11-28 14:05:00,35.65,35.66,35.63,35.65,34700.0,25.3771,25.3842,25.3629,25.3771,34700.0
2012-11-28 14:10:00,35.65,35.66,35.62,35.62,35500.0,25.3771,25.3842,25.3558,25.3558,35500.0
2012-11-28 14:15:00,35.63,35.64,35.62,35.64,29200.0,25.3629,25.37,25.3558,25.37,29200.0
2012-11-28 14:20:00,35.63,35.64,35.62,35.64,113900.0,25.3629,25.37,25.3558,25.37,113900.0
2012-11-28 14:25:00,35.64,35.64,35.61,35.62,39400.0,25.37,25.37,25.3486,25.3558,39400.0
2012-11-28 14:30:00,35.62,35.64,35.62,35.62,43800.0,25.3558,25.37,25.3558,25.3558,43800.0
2012-11-28 14:35:00,35.63,35.65,35.62,35.63,32300.0,25.3629,25.3771,25.3558,25.3629,32300.0
2012-11-28 14:40:00,35.64,35.66,35.64,35.64,34500.0,25.37,25.3842,25.37,25.37,34500.0
2012-11-28 14:45:00,35.64,35.65,35.61,35.62,23900.0,25.37,25.3771,25.3486,25.3558,23900.0
2012-11-28 14:50:00,35.63,35.63,35.61,35.62,21500.0,25.3629,25.3629,25.3486,25.3558,21500.0
2012-11-28 14:55:00,35.62,35.63,35.59,35.61,85300.0,25.3558,25.3629,25.3344,25.3486,85300.0
2012-11-28 15:00:00,35.61,35.61,35.6,35.6,16200.0,25.3486,25.3486,25.3415,25.3415,16200.0
2012-11-28 15:05:00,35.61,35.62,35.6,35.62,33500.0,25.3486,25.3558,25.3415,25.3558,33500.0
2012-11-28 15:10:00,35.62,35.63,35.59,35.6,353400.0,25.3558,25.3629,25.3344,25.3415,353400.0
2012-11-28 15:15:00,35.61,35.62,35.59,35.6,64800.0,25.3486,25.3558,25.3344,25.3415,64800.0
2012-11-28 15:20:00,35.61,35.63,35.61,35.62,174700.0,25.3486,25.3629,25.3486,25.3558,174700.0
2012-11-28 15:25:00,35.62,35.66,35.62,35.66,181300.0,25.3558,25.3842,25.3558,25.3842,181300.0
2012-11-28 15:30:00,35.66,35.69,35.66,35.67,107000.0,25.3842,25.4056,25.3842,25.3914,107000.0
2012-11-28 15:35:00,35.66,35.7,35.66,35.68,70600.0,25.3842,25.4127,25.3842,25.3985,70600.0
2012-11-28 15:40:00,35.68,35.7,35.66,35.69,166800.0,25.3985,25.4127,25.3842,25.4056,166800.0
2012-11-28 15:45:00,35.7,35.71,35.69,35.7,221600.0,25.4127,25.4198,25.4056,25.4127,221600.0
2012-11-28 15:50:00,35.7,35.72,35.69,35.72,203100.0,25.4127,25.4269,25.4056,25.4269,203100.0
2012-11-28 15:55:00,35.72,35.74,35.7,35.73,585400.0,25.4269,25.4412,25.4127,25.4341,585400.0
2012-11-29 09:30:00,35.7,35.86,35.69,35.85,86800.0,25.4127,25.5266,25.4056,25.5195,86800.0
2012-11-29 09:35:00,35.85,35.86,35.8,35.82,176700.0,25.5195,25.5266,25.4839,25.4981,176700.0
2012-11-29 09:40:00,35.83,35.86,35.82,35.85,131600.0,25.5053,25.5266,25.4981,25.5195,131600.0
2012-11-29 09:45:00,35.85,35.86,35.81,35.82,59300.0,25.5195,25.5266,25.491,25.4981,59300.0
2012-11-29 09:50:00,35.81,35.83,35.8,35.81,29300.0,25.491,25.5053,25.4839,25.491,29300.0
2012-11-29 09:55:00,35.81,35.84,35.81,35.84,25900.0,25.491,25.5124,25.491,25.5124,25900.0
2012-11-29 10:00:00,35.84,35.87,35.83,35.85,301400.0,25.5124,25.5337,25.5053,25.5195,301400.0
2012-11-29 10:05:00,35.86,35.87,35.75,35.78,333700.0,25.5266,25.5337,25.4483,25.4697,333700.0
2012-11-29 10:10:00,35.78,35.79,35.74,35.79,30100.0,25.4697,25.4768,25.4412,25.4768,30100.0
2012-11-29 10:15:00,35.8,35.8,35.76,35.76,34200.0,25.4839,25.4839,25.4554,25.4554,34200.0
2012-11-29 10:20:00,35.77,35.77,35.73,35.74,60900.0,25.4625,25.4625,25.4341,25.4412,60900.0
2012-11-29 10:25:00,35.75,35.77,35.73,35.77,196000.0,25.4483,25.4625,25.4341,25.4625,196000.0
2012-11-29 10:30:00,35.77,35.78,35.74,35.75,42600.0,25.4625,25.4697,25.4412,25.4483,42600.0
2012-11-29 10:35:00,35.75,35.77,35.73,35.76,2022600.0,25.4483,25.4625,25.4341,25.4554,2022600.0
2012-11-29 10:40:00,35.76,35.79,35.76,35.79,15000.0,25.4554,25.4768,25.4554,25.4768,15000.0
2012-11-29 10:45:00,35.79,35.81,35.78,35.81,22400.0,25.4768,25.491,25.4697,25.491,22400.0
2012-11-29 10:50:00,35.81,35.82,35.8,35.8,43400.0,25.491,25.4981,25.4839,25.4839,43400.0
2012-11-29 10:55:00,35.8,35.8,35.78,35.79,13800.0,25.4839,25.4839,25.4697,25.4768,13800.0
2012-11-29 11:00:00,35.79,35.82,35.79,35.81,35900.0,25.4768,25.4981,25.4768,25.491,35900.0
2012-11-29 11:05:00,35.81,35.82,35.81,35.81,89000.0,25.491,25.4981,25.491,25.491,89000.0
2012-11-29 11:10:00,35.82,35.83,35.81,35.82,242500.0,25.4981,25.5053,25.491,25.4981,242500.0
2012-11-29 11:15:00,35.82,35.83,35.81,35.83,76900.0,25.4981,25.5053,25.491,25.5053,76900.0
2012-11-29 11:20:00,35.83,35.84,35.82,35.83,173100.0,25.5053,25.5124,25.4981,25.5053,173100.0
2012-11-29 11:25:00,35.83,35.84,35.81,35.83,175600.0,25.5053,25.5124,25.491,25.5053,175600.0
2012-11-29 11:30:00,35.83,35.85,35.82,35.83,23100.0,25.5053,25.5195,25.4981,25.5053,23100.0
2012-11-29 11:35:00,35.83,35.85,35.82,35.85,127600.0,25.5053,25.5195,25.4981,25.5195,127600.0
2012-11-29 11:40:00,35.85,35.85,35.69,35.72,728900.0,25.5195,25.5195,25.4056,25.4269,728900.0
2012-11-29 11:45:00,35.71,35.76,35.7,35.75,352800.0,25.4198,25.4554,25.4127,25.4483,352800.0
2012-11-29 11:50:00,35.76,35.8,35.74,35.78,197300.0,25.4554,25.4839,25.4412,25.4697,197300.0
2012-11-29 11:55:00,35.78,35.78,35.73,35.75,223000.0,25.4697,25.4697,25.4341,25.4483,223000.0
2012-11-29 12:00:00,35.75,35.78,35.75,35.78,144500.0,25.4483,25.4697,25.4483,25.4697,144500.0
2012-11-29 12:05:00,35.77,35.77,35.74,35.77,195700.0,25.4625,25.4625,25.4412,25.4625,195700.0
2012-11-29 12:10:00,35.77,35.84,35.77,35.82,55500.0,25.4625,25.5124,25.4625,25.4981,55500.0
2012-11-29 12:15:00,35.82,35.83,35.81,35.82,21700.0,25.4981,25.5053,25.491,25.4981,21700.0
2012-11-29 12:20:00,35.81,35.83,35.81,35.83,42200.0,25.491,25.5053,25.491,25.5053,42200.0
2012-11-29 12:25:00,35.83,35.84,35.82,35.82,76700.0,25.5053,25.5124,25.4981,25.4981,76700.0
2012-11-29 12:30:00,35.82,35.84,35.82,35.83,9300.0,25.4981,25.5124,25.4981,25.5053,9300.0
2012-11-29 12:35:00,35.84,35.85,35.83,35.84,44300.0,25.5124,25.5195,25.5053,25.5124,44300.0
2012-11-29 12:40:00,35.84,35.84,35.83,35.83,57500.0,25.5124,25.5124,25.5053,25.5053,57500.0
2012-11-29 12:45:00,35.83,35.85,35.83,35.84,40000.0,25.5053,25.5195,25.5053,25.5124,40000.0
2012-11-29 12:50:00,35.84,35.86,35.83,35.85,8500.0,25.5124,25.5266,25.5053,25.5195,8500.0
2012-11-29 12:55:00,35.84,35.85,35.84,35.84,3700.0,25.5124,25.5195,25.5124,25.5124,3700.0
2012-11-29 13:00:00,35.85,35.87,35.85,35.87,27800.0,25.5195,25.5337,25.5195,25.5337,27800.0
2012-11-29 13:05:00,35.87,35.87,35.85,35.85,65100.0,25.5337,25.5337,25.5195,25.5195,65100.0
2012-11-29 13:10:00,35.86,35.86,35.84,35.84,127800.0,25.5266,25.5266,25.5124,25.5124,127800.0
2012-11-29 13:15:00,35.84,35.88,35.84,35.88,78800.0,25.5124,25.5408,25.5124,25.5408,78800.0
2012-11-29 13:20:00,35.88,35.88,35.87,35.87,11000.0,25.5408,25.5408,25.5337,25.5337,11000.0
2012-11-29 13:25:00,35.87,35.9,35.87,35.9,174200.0,25.5337,25.5551,25.5337,25.5551,174200.0
2012-11-29 13:30:00,35.9,35.93,35.9,35.93,1853000.0,25.5551,25.5764,25.5551,25.5764,1853000.0
2012-11-29 13:35:00,35.93,35.96,35.93,35.95,81300.0,25.5764,25.5978,25.5764,25.5907,81300.0
2012-11-29 13:40:00,35.94,35.95,35.93,35.94,63700.0,25.5836,25.5907,25.5764,25.5836,63700.0
2012-11-29 13:45:00,35.93,35.95,35.93,35.94,11900.0,25.5764,25.5907,25.5764,25.5836,11900.0
2012-11-29 13:50:00,35.94,35.95,35.94,35.95,32700.0,25.5836,25.5907,25.5836,25.5907,32700.0
2012-11-29 13:55:00,35.94,35.95,35.93,35.94,179800.0,25.5836,25.5907,25.5764,25.5836,179800.0
2012-11-29 14:00:00,35.93,35.94,35.93,35.93,26700.0,25.5764,25.5836,25.5764,25.5764,26700.0
2012-11-29 14:05:00,35.93,35.94,35.91,35.92,296900.0,25.5764,25.5836,25.5622,25.5693,296900.0
2012-11-29 14:10:00,35.92,35.94,35.91,35.94,124100.0,25.5693,25.5836,25.5622,25.5836,124100.0
2012-11-29 14:15:00,35.93,35.94,35.93,35.93,32300.0,25.5764,25.5836,25.5764,25.5764,32300.0
2012-11-29 14:20:00,35.94,35.94,35.93,35.94,7300.0,25.5836,25.5836,25.5764,25.5836,7300.0
2012-11-29 14:25:00,35.94,35.94,35.92,35.92,117300.0,25.5836,25.5836,25.5693,25.5693,117300.0
2012-11-29 14:30:00,35.92,35.93,35.92,35.93,5900.0,25.5693,25.5764,25.5693,25.5764,5900.0
2012-11-29 14:35:00,35.93,35.94,35.92,35.94,135900.0,25.5764,25.5836,25.5693,25.5836,135900.0
2012-11-29 14:40:00,35.94,35.94,35.92,35.93,27800.0,25.5836,25.5836,25.5693,25.5764,27800.0
2012-11-29 14:45:00,35.93,35.94,35.91,35.94,40300.0,25.5764,25.5836,25.5622,25.5836,40300.0
2012-11-29 14:50:00,35.94,35.94,35.91,35.91,89400.0,25.5836,25.5836,25.5622,25.5622,89400.0
2012-11-29 14:55:00,35.91,35.92,35.9,35.91,48700.0,25.5622,25.5693,25.5551,25.5622,48700.0
2012-11-29 15:00:00,35.91,35.92,35.91,35.91,36100.0,25.5622,25.5693,25.5622,25.5622,36100.0
2012-11-29 15:05:00,35.91,35.91,35.88,35.89,86500.0,25.5622,25.5622,25.5408,25.548,86500.0
2012-11-29 15:10:00,35.89,35.89,35.85,35.86,41300.0,25.548,25.548,25.5195,25.5266,41300.0
2012-11-29 15:15:00,35.85,35.87,35.85,35.86,91500.0,25.5195,25.5337,25.5195,25.5266,91500.0
2012-11-29 15:20:00,35.86,35.87,35.82,35.83,61500.0,25.5266,25.5337,25.4981,25.5053,61500.0
2012-11-29 15:25:00,35.83,35.85,35.83,35.84,74600.0,25.5053,25.5195,25.5053,25.5124,74600.0
2012-11-29 15:30:00,35.85,35.87,35.84,35.86,60100.0,25.5195,25.5337,25.5124,25.5266,60100.0
2012-11-29 15:35:00,35.85,35.86,35.82,35.84,51300.0,25.5195,25.5266,25.4981,25.5124,51300.0
2012-11-29 15:40:00,35.84,35.9,35.84,35.9,88500.0,25.5124,25.5551,25.5124,25.5551,88500.0
2012-11-29 15:45:00,35.9,35.91,35.88,35.91,105800.0,25.5551,25.5622,25.5408,25.5622,105800.0
2012-11-29 15:50:00,35.91,35.91,35.87,35.9,245800.0,25.5622,25.5622,25.5337,25.5551,245800.0
2012-11-29 15:55:00,35.9,35.9,35.86,35.9,422500.0,25.5551,25.5551,25.5266,25.5551,422500.0
2012-11-30 09:30:00,35.89,35.91,35.85,35.89,39400.0,25.548,25.5622,25.5195,25.548,39400.0
2012-11-30 09:35:00,35.89,35.91,35.88,35.91,30600.0,25.548,25.5622,25.5408,25.5622,30600.0
2012-11-30 09:40:00,35.91,35.94,35.89,35.91,38100.0,25.5622,25.5836,25.548,25.5622,38100.0
2012-11-30 09:45:00,35.91,35.91,35.87,35.87,37700.0,25.5622,25.5622,25.5337,25.5337,37700.0
2012-11-30 09:50:00,35.87,35.9,35.86,35.88,50200.0,25.5337,25.5551,25.5266,25.5408,50200.0
2012-11-30 09:55:00,35.88,35.9,35.87,35.88,41900.0,25.5408,25.5551,25.5337,25.5408,41900.0
2012-11-30 10:00:00,35.89,35.93,35.89,35.91,30400.0,25.548,25.5764,25.548,25.5622,30400.0
2012-11-30 10:05:00,35.91,35.91,35.88,35.88,37300.0,25.5622,25.5622,25.5408,25.5408,37300.0
2012-11-30 10:10:00,35.88,35.9,35.87,35.9,26600.0,25.5408,25.5551,25.5337,25.5551,26600.0
2012-11-30 10:15:00,35.9,35.91,35.89,35.91,43900.0,25.5551,25.5622,25.548,25.5622,43900.0
2012-11-30 10:20:00,35.91,35.93,35.91,35.92,36800.0,25.5622,25.5764,25.5622,25.5693,36800.0
2012-11-30 10:25:00,35.93,35.93,35.9,35.92,23700.0,25.5764,25.5764,25.5551,25.5693,23700.0
2012-11-30 10:30:00,35.92,35.92,35.91,35.91,26100.0,25.5693,25.5693,25.5622,25.5622,26100.0
2012-11-30 10:35:00,35.91,35.91,35.89,35.89,23300.0,25.5622,25.5622,25.548,25.548,23300.0
2012-11-30 10:40:00,35.89,35.92,35.88,35.91,87900.0,25.548,25.5693,25.5408,25.5622,87900.0
2012-11-30 10:45:00,35.9,35.91,35.86,35.86,21500.0,25.5551,25.5622,25.5266,25.5266,21500.0
2012-11-30 10:50:00,35.86,35.87,35.84,35.87,27600.0,25.5266,25.5337,25.5124,25.5337,27600.0
2012-11-30 10:55:00,35.87,35.91,35.85,35.9,43600.0,25.5337,25.5622,25.5195,25.5551,43600.0
2012-11-30 11:00:00,35.9,35.93,35.89,35.92,101600.0,25.5551,25.5764,25.548,25.5693,101600.0
2012-11-30 11:05:00,35.93,35.93,35.91,35.91,19700.0,25.5764,25.5764,25.5622,25.5622,19700.0
2012-11-30 11:10:00,35.91,35.94,35.91,35.92,45500.0,25.5622,25.5836,25.5622,25.5693,45500.0
2012-11-30 11:15:00,35.92,35.93,35.89,35.9,33900.0,25.5693,25.5764,25.548,25.5551,33900.0
2012-11-30 11:20:00,35.89,35.9,35.88,35.9,14500.0,25.548,25.5551,25.5408,25.5551,14500.0
2012-11-30 11:25:00,35.9,35.93,35.9,35.92,32500.0,25.5551,25.5764,25.5551,25.5693,32500.0
2012-11-30 11:30:00,35.91,35.92,35.88,35.88,61000.0,25.5622,25.5693,25.5408,25.5408,61000.0
2012-11-30 11:35:00,35.88,35.89,35.87,35.89,15000.0,25.5408,25.548,25.5337,25.548,15000.0
2012-11-30 11:40:00,35.89,35.92,35.89,35.9,37300.0,25.548,25.5693,25.548,25.5551,37300.0
2012-11-30 11:45:00,35.9,35.9,35.89,35.9,3400.0,25.5551,25.5551,25.548,25.5551,3400.0
2012-11-30 11:50:00,35.9,35.91,35.88,35.9,43800.0,25.5551,25.5622,25.5408,25.5551,43800.0
2012-11-30 11:55:00,35.91,35.93,35.89,35.91,30800.0,25.5622,25.5764,25.548,25.5622,30800.0
2012-11-30 12:00:00,35.91,35.93,35.91,35.93,7600.0,25.5622,25.5764,25.5622,25.5764,7600.0
2012-11-30 12:05:00,35.92,35.93,35.91,35.92,17300.0,25.5693,25.5764,25.5622,25.5693,17300.0
2012-11-30 12:10:00,35.91,35.93,35.91,35.93,16700.0,25.5622,25.5764,25.5622,25.5764,16700.0
2012-11-30 12:15:00,35.93,35.94,35.92,35.93,28000.0,25.5764,25.5836,25.5693,25.5764,28000.0
2012-11-30 12:20:00,35.92,35.94,35.92,35.94,36100.0,25.5693,25.5836,25.5693,25.5836,36100.0
2012-11-30 12:25:00,35.94,35.95,35.93,35.95,18800.0,25.5836,25.5907,25.5764,25.5907,18800.0
2012-11-30 12:30:00,35.95,35.96,35.93,35.95,25200.0,25.5907,25.5978,25.5764,25.5907,25200.0
2012-11-30 12:35:00,35.95,35.96,35.94,35.95,28100.0,25.5907,25.5978,25.5836,25.5907,28100.0
2012-11-30 12:40:00,35.95,35.95,35.93,35.93,12000.0,25.5907,25.5907,25.5764,25.5764,12000.0
2012-11-30 12:45:00,35.94,35.95,35.91,35.94,59700.0,25.5836,25.5907,25.5622,25.5836,59700.0
2012-11-30 12:50:00,35.93,35.93,35.89,35.91,66000.0,25.5764,25.5764,25.548,25.5622,66000.0
2012-11-30 12:55:00,35.91,35.93,35.9,35.91,30700.0,25.5622,25.5764,25.5551,25.5622,30700.0
2012-11-30 13:00:00,35.91,35.95,35.91,35.95,20300.0,25.5622,25.5907,25.5622,25.5907,20300.0
2012-11-30 13:05:00,35.95,35.95,35.93,35.94,18500.0,25.5907,25.5907,25.5764,25.5836,18500.0
2012-11-30 13:10:00,35.95,35.95,35.94,35.95,6200.0,25.5907,25.5907,25.5836,25.5907,6200.0
2012-11-30 13:15:00,35.95,35.95,35.93,35.93,18100.0,25.5907,25.5907,25.5764,25.5764,18100.0
2012-11-30 13:20:00,35.93,35.98,35.93,35.97,61700.0,25.5764,25.612,25.5764,25.6049,61700.0
2012-11-30 13:25:00,35.98,35.98,35.97,35.97,49400.0,25.612,25.612,25.6049,25.6049,49400.0
2012-11-30 13:30:00,35.97,35.97,35.96,35.96,11700.0,25.6049,25.6049,25.5978,25.5978,11700.0
2012-11-30 13:35:00,35.97,35.97,35.93,35.95,28100.0,25.6049,25.6049,25.5764,25.5907,28100.0
2012-11-30 13:40:00,35.94,35.95,35.93,35.94,23400.0,25.5836,25.5907,25.5764,25.5836,23400.0
2012-11-30 13:45:00,35.94,35.95,35.93,35.95,27200.0,25.5836,25.5907,25.5764,25.5907,27200.0
2012-11-30 13:50:00,35.95,35.95,35.93,35.95,257200.0,25.5907,25.5907,25.5764,25.5907,257200.0
2012-11-30 13:55:00,35.95,35.97,35.95,35.95,64400.0,25.5907,25.6049,25.5907,25.5907,64400.0
2012-11-30 14:00:00,35.96,35.98,35.95,35.98,67200.0,25.5978,25.612,25.5907,25.612,67200.0
2012-11-30 14:05:00,35.98,35.98,35.96,35.97,68600.0,25.612,25.612,25.5978,25.6049,68600.0
2012-11-30 14:10:00,35.97,35.98,35.96,35.96,14100.0,25.6049,25.612,25.5978,25.5978,14100.0
2012-11-30 14:15:00,35.97,35.97,35.95,35.95,29400.0,25.6049,25.6049,25.5907,25.5907,29400.0
2012-11-30 14:20:00,35.96,35.98,35.95,35.98,40600.0,25.5978,25.612,25.5907,25.612,40600.0
2012-11-30 14:25:00,35.98,36.0,35.98,35.98,37200.0,25.612,25.6263,25.612,25.612,37200.0
2012-11-30 14:30:00,35.98,36.0,35.98,35.99,13400.0,25.612,25.6263,25.612,25.6191,13400.0
2012-11-30 14:35:00,36.0,36.0,35.96,35.97,71700.0,25.6263,25.6263,25.5978,25.6049,71700.0
2012-11-30 14:40:00,35.97,35.98,35.96,35.97,46700.0,25.6049,25.612,25.5978,25.6049,46700.0
2012-11-30 14:45:00,35.98,35.98,35.95,35.97,83500.0,25.612,25.612,25.5907,25.6049,83500.0
2012-11-30 14:50:00,35.97,35.97,35.94,35.96,108300.0,25.6049,25.6049,25.5836,25.5978,108300.0
2012-11-30 14:55:00,35.97,35.97,35.95,35.96,59600.0,25.6049,25.6049,25.5907,25.5978,59600.0
2012-11-30 15:00:00,35.96,35.96,35.93,35.95,49000.0,25.5978,25.5978,25.5764,25.5907,49000.0
2012-11-30 15:05:00,35.95,35.96,35.93,35.94,43500.0,25.5907,25.5978,25.5764,25.5836,43500.0
2012-11-30 15:10:00,35.95,35.97,35.94,35.96,22700.0,25.5907,25.6049,25.5836,25.5978,22700.0
2012-11-30 15:15:00,35.96,35.99,35.95,35.95,35800.0,25.5978,25.6191,25.5907,25.5907,35800.0
2012-11-30 15:20:00,35.95,35.98,35.95,35.97,41500.0,25.5907,25.612,25.5907,25.6049,41500.0
2012-11-30 15:25:00,35.96,35.97,35.95,35.95,31600.0,25.5978,25.6049,25.5907,25.5907,31600.0
2012-11-30 15:30:00,35.96,35.98,35.95,35.98,33800.0,25.5978,25.612,25.5907,25.612,33800.0
2012-11-30 15:35:00,35.98,35.99,35.97,35.99,36300.0,25.612,25.6191,25.6049,25.6191,36300.0
2012-11-30 15:40:00,35.99,36.0,35.97,35.97,102900.0,25.6191,25.6263,25.6049,25.6049,102900.0
2012-11-30 15:45:00,35.98,36.02,35.96,36.01,132100.0,25.612,25.6405,25.5978,25.6334,132100.0
2012-11-30 15:50:00,36.01,36.07,36.0,36.07,255200.0,25.6334,25.6761,25.6263,25.6761,255200.0
2012-11-30 15:55:00,36.07,36.07,36.0,36.01,1460900.0,25.6761,25.6761,25.6263,25.6334,1460900.0
2012-12-03 09:30:00,36.01,36.11,36.01,36.06,293000.0,25.6334,25.7046,25.6334,25.669,293000.0
2012-12-03 09:35:00,36.05,36.07,36.04,36.07,182000.0,25.6619,25.6761,25.6547,25.6761,182000.0
2012-12-03 09:40:00,36.07,36.09,36.04,36.08,143800.0,25.6761,25.6903,25.6547,25.6832,143800.0
2012-12-03 09:45:00,36.08,36.1,36.04,36.09,148900.0,25.6832,25.6974,25.6547,25.6903,148900.0
2012-12-03 09:50:00,36.08,36.09,36.07,36.07,62300.0,25.6832,25.6903,25.6761,25.6761,62300.0
2012-12-03 09:55:00,36.08,36.1,36.07,36.09,40100.0,25.6832,25.6974,25.6761,25.6903,40100.0
2012-12-03 10:00:00,36.08,36.09,36.0,36.02,185200.0,25.6832,25.6903,25.6263,25.6405,185200.0
2012-12-03 10:05:00,36.02,36.05,36.02,36.05,43300.0,25.6405,25.6619,25.6405,25.6619,43300.0
2012-12-03 10:10:00,36.05,36.06,36.04,36.05,145200.0,25.6619,25.669,25.6547,25.6619,145200.0
2012-12-03 10:15:00,36.05,36.07,36.04,36.05,154900.0,25.6619,25.6761,25.6547,25.6619,154900.0
2012-12-03 10:20:00,36.06,36.08,36.05,36.08,89700.0,25.669,25.6832,25.6619,25.6832,89700.0
2012-12-03 10:25:00,36.07,36.07,36.05,36.05,26900.0,25.6761,25.6761,25.6619,25.6619,26900.0
2012-12-03 10:30:00,36.05,36.07,36.04,36.05,17500.0,25.6619,25.6761,25.6547,25.6619,17500.0
2012-12-03 10:35:00,36.04,36.06,36.03,36.05,70700.0,25.6547,25.669,25.6476,25.6619,70700.0
2012-12-03 10:40:00,36.05,36.07,36.03,36.04,35100.0,25.6619,25.6761,25.6476,25.6547,35100.0
2012-12-03 10:45:00,36.02,36.04,36.0,36.03,26800.0,25.6405,25.6547,25.6263,25.6476,26800.0
2012-12-03 10:50:00,36.03,36.04,35.98,35.98,159300.0,25.6476,25.6547,25.612,25.612,159300.0
2012-12-03 10:55:00,35.98,36.0,35.98,35.99,25500.0,25.612,25.6263,25.612,25.6191,25500.0
2012-12-03 11:00:00,36.0,36.0,35.97,35.97,19100.0,25.6263,25.6263,25.6049,25.6049,19100.0
2012-12-03 11:05:00,35.98,36.0,35.98,35.99,56200.0,25.612,25.6263,25.612,25.6191,56200.0
2012-12-03 11:10:00,35.99,36.0,35.98,36.0,166400.0,25.6191,25.6263,25.612,25.6263,166400.0
2012-12-03 11:15:00,36.0,36.0,35.98,36.0,68700.0,25.6263,25.6263,25.612,25.6263,68700.0
2012-12-03 11:20:00,36.0,36.0,35.98,35.98,124500.0,25.6263,25.6263,25.612,25.612,124500.0
2012-12-03 11:25:00,35.98,36.01,35.98,36.0,140400.0,25.612,25.6334,25.612,25.6263,140400.0
2012-12-03 11:30:00,35.99,36.02,35.98,36.02,60300.0,25.6191,25.6405,25.612,25.6405,60300.0
2012-12-03 11:35:00,36.02,36.02,36.0,36.0,19700.0,25.6405,25.6405,25.6263,25.6263,19700.0
2012-12-03 11:40:00,36.0,36.02,36.0,36.0,38900.0,25.6263,25.6405,25.6263,25.6263,38900.0
2012-12-03 11:45:00,36.0,36.02,35.99,36.02,33900.0,25.6263,25.6405,25.6191,25.6405,33900.0
2012-12-03 11:50:00,36.01,36.04,36.01,36.04,27500.0,25.6334,25.6547,25.6334,25.6547,27500.0
2012-12-03 11:55:00,36.04,36.06,36.04,36.06,28800.0,25.6547,25.669,25.6547,25.669,28800.0
2012-12-03 12:00:00,36.06,36.06,36.04,36.05,30900.0,25.669,25.669,25.6547,25.6619,30900.0
2012-12-03 12:05:00,36.05,36.05,36.04,36.05,12300.0,25.6619,25.6619,25.6547,25.6619,12300.0
2012-12-03 12:10:00,36.05,36.05,36.03,36.05,213000.0,25.6619,25.6619,25.6476,25.6619,213000.0
2012-12-03 12:15:00,36.04,36.05,36.02,36.05,172200.0,25.6547,25.6619,25.6405,25.6619,172200.0
2012-12-03 12:20:00,36.05,36.05,36.04,36.05,20400.0,25.6619,25.6619,25.6547,25.6619,20400.0
2012-12-03 12:25:00,36.04,36.06,36.04,36.05,70200.0,25.6547,25.669,25.6547,25.6619,70200.0
2012-12-03 12:30:00,36.05,36.06,36.04,36.05,33000.0,25.6619,25.669,25.6547,25.6619,33000.0
2012-12-03 12:35:00,36.05,36.05,36.03,36.04,26600.0,25.6619,25.6619,25.6476,25.6547,26600.0
2012-12-03 12:40:00,36.04,36.04,36.0,36.01,17200.0,25.6547,25.6547,25.6263,25.6334,17200.0
2012-12-03 12:45:00,36.01,36.02,36.01,36.01,7000.0,25.6334,25.6405,25.6334,25.6334,7000.0
2012-12-03 12:50:00,36.0,36.02,35.99,36.0,45600.0,25.6263,25.6405,25.6191,25.6263,45600.0
2012-12-03 12:55:00,36.01,36.01,36.0,36.01,2700.0,25.6334,25.6334,25.6263,25.6334,2700.0
2012-12-03 13:00:00,36.0,36.0,35.97,35.98,120500.0,25.6263,25.6263,25.6049,25.612,120500.0
2012-12-03 13:05:00,35.98,36.0,35.98,35.99,41900.0,25.612,25.6263,25.612,25.6191,41900.0
2012-12-03 13:10:00,35.99,36.02,35.98,36.02,55900.0,25.6191,25.6405,25.612,25.6405,55900.0
2012-12-03 13:15:00,36.02,36.02,36.0,36.01,35500.0,25.6405,25.6405,25.6263,25.6334,35500.0
2012-12-03 13:20:00,36.02,36.03,36.02,36.02,18700.0,25.6405,25.6476,25.6405,25.6405,18700.0
2012-12-03 13:25:00,36.03,36.03,36.01,36.02,8300.0,25.6476,25.6476,25.6334,25.6405,8300.0
2012-12-03 13:30:00,36.01,36.01,35.97,35.97,33900.0,25.6334,25.6334,25.6049,25.6049,33900.0
2012-12-03 13:35:00,35.97,35.97,35.94,35.95,89400.0,25.6049,25.6049,25.5836,25.5907,89400.0
2012-12-03 13:40:00,35.95,35.96,35.95,35.96,17500.0,25.5907,25.5978,25.5907,25.5978,17500.0
2012-12-03 13:45:00,35.96,35.96,35.93,35.93,18200.0,25.5978,25.5978,25.5764,25.5764,18200.0
2012-12-03 13:50:00,35.94,35.95,35.93,35.94,8300.0,25.5836,25.5907,25.5764,25.5836,8300.0
2012-12-03 13:55:00,35.94,35.95,35.94,35.94,3800.0,25.5836,25.5907,25.5836,25.5836,3800.0
2012-12-03 14:00:00,35.94,35.95,35.93,35.95,16400.0,25.5836,25.5907,25.5764,25.5907,16400.0
2012-12-03 14:05:00,35.95,35.97,35.94,35.97,41000.0,25.5907,25.6049,25.5836,25.6049,41000.0
2012-12-03 14:10:00,35.96,35.97,35.95,35.96,33200.0,25.5978,25.6049,25.5907,25.5978,33200.0
2012-12-03 14:15:00,35.96,35.98,35.96,35.98,42200.0,25.5978,25.612,25.5978,25.612,42200.0
2012-12-03 14:20:00,35.98,35.98,35.96,35.98,114500.0,25.612,25.612,25.5978,25.612,114500.0
2012-12-03 14:25:00,35.98,35.98,35.96,35.97,15100.0,25.612,25.612,25.5978,25.6049,15100.0
2012-12-03 14:30:00,35.97,35.99,35.96,35.98,228300.0,25.6049,25.6191,25.5978,25.612,228300.0
2012-12-03 14:35:00,35.98,35.99,35.95,35.95,245200.0,25.612,25.6191,25.5907,25.5907,245200.0
2012-12-03 14:40:00,35.95,35.98,35.94,35.98,202900.0,25.5907,25.612,25.5836,25.612,202900.0
2012-12-03 14:45:00,35.97,35.98,35.95,35.97,335200.0,25.6049,25.612,25.5907,25.6049,335200.0
2012-12-03 14:50:00,35.96,35.98,35.96,35.97,28300.0,25.5978,25.612,25.5978,25.6049,28300.0
2012-12-03 14:55:00,35.98,35.99,35.96,35.98,49700.0,25.612,25.6191,25.5978,25.612,49700.0
2012-12-03 15:00:00,35.99,36.03,35.98,35.98,195100.0,25.6191,25.6476,25.612,25.612,195100.0
2012-12-03 15:05:00,35.98,35.99,35.94,35.95,180900.0,25.612,25.6191,25.5836,25.5907,180900.0
2012-12-03 15:10:00,35.94,35.95,35.93,35.94,152800.0,25.5836,25.5907,25.5764,25.5836,152800.0
2012-12-03 15:15:00,35.94,35.94,35.88,35.89,136800.0,25.5836,25.5836,25.5408,25.548,136800.0
2012-12-03 15:20:00,35.89,35.91,35.89,35.9,25000.0,25.548,25.5622,25.548,25.5551,25000.0
2012-12-03 15:25:00,35.9,35.92,35.89,35.91,33000.0,25.5551,25.5693,25.548,25.5622,33000.0
2012-12-03 15:30:00,35.9,35.93,35.9,35.93,26500.0,25.5551,25.5764,25.5551,25.5764,26500.0
2012-12-03 15:35:00,35.93,35.95,35.92,35.95,118100.0,25.5764,25.5907,25.5693,25.5907,118100.0
2012-12-03 15:40:00,35.94,35.97,35.94,35.96,67600.0,25.5836,25.6049,25.5836,25.5978,67600.0
2012-12-03 15:45:00,35.96,35.97,35.92,35.92,192800.0,25.5978,25.6049,25.5693,25.5693,192800.0
2012-12-03 15:50:00,35.92,35.95,35.92,35.94,82600.0,25.5693,25.5907,25.5693,25.5836,82600.0
2012-12-03 15:55:00,35.94,35.95,35.88,35.9,294600.0,25.5836,25.5907,25.5408,25.5551,294600.0
2012-12-04 09:30:00,35.84,35.9,35.76,35.89,33200.0,25.5124,25.5551,25.4554,25.548,33200.0
2012-12-04 09:35:00,35.88,35.89,35.85,35.89,91600.0,25.5408,25.548,25.5195,25.548,91600.0
2012-12-04 09:40:00,35.9,35.93,35.88,35.91,64000.0,25.5551,25.5764,25.5408,25.5622,64000.0
2012-12-04 09:45:00,35.91,35.94,35.9,35.91,59200.0,25.5622,25.5836,25.5551,25.5622,59200.0
2012-12-04 09:50:00,35.9,35.91,35.89,35.9,28500.0,25.5551,25.5622,25.548,25.5551,28500.0
2012-12-04 09:55:00,35.9,35.91,35.88,35.89,71500.0,25.5551,25.5622,25.5408,25.548,71500.0
2012-12-04 10:00:00,35.88,35.88,35.86,35.86,40900.0,25.5408,25.5408,25.5266,25.5266,40900.0
2012-12-04 10:05:00,35.86,35.91,35.86,35.91,60600.0,25.5266,25.5622,25.5266,25.5622,60600.0
2012-12-04 10:10:00,35.91,35.93,35.91,35.93,43900.0,25.5622,25.5764,25.5622,25.5764,43900.0
2012-12-04 10:15:00,35.93,35.94,35.91,35.93,48300.0,25.5764,25.5836,25.5622,25.5764,48300.0
2012-12-04 10:20:00,35.93,35.95,35.93,35.93,42600.0,25.5764,25.5907,25.5764,25.5764,42600.0
2012-12-04 10:25:00,35.93,35.94,35.9,35.91,81300.0,25.5764,25.5836,25.5551,25.5622,81300.0
2012-12-04 10:30:00,35.91,35.91,35.88,35.9,72200.0,25.5622,25.5622,25.5408,25.5551,72200.0
2012-12-04 10:35:00,35.91,35.92,35.89,35.92,69300.0,25.5622,25.5693,25.548,25.5693,69300.0
2012-12-04 10:40:00,35.92,35.93,35.91,35.93,41000.0,25.5693,25.5764,25.5622,25.5764,41000.0
2012-12-04 10:45:00,35.93,35.94,35.92,35.94,30900.0,25.5764,25.5836,25.5693,25.5836,30900.0
2012-12-04 10:50:00,35.94,35.94,35.91,35.92,28900.0,25.5836,25.5836,25.5622,25.5693,28900.0
2012-12-04 10:55:00,35.92,35.92,35.9,35.9,61500.0,25.5693,25.5693,25.5551,25.5551,61500.0
2012-12-04 11:00:00,35.9,35.91,35.88,35.89,25000.0,25.5551,25.5622,25.5408,25.548,25000.0
2012-12-04 11:05:00,35.89,35.89,35.87,35.87,20500.0,25.548,25.548,25.5337,25.5337,20500.0
2012-12-04 11:10:00,35.87,35.91,35.87,35.91,56800.0,25.5337,25.5622,25.5337,25.5622,56800.0
2012-12-04 11:15:00,35.91,35.91,35.9,35.9,15900.0,25.5622,25.5622,25.5551,25.5551,15900.0
2012-12-04 11:20:00,35.91,35.91,35.87,35.88,57200.0,25.5622,25.5622,25.5337,25.5408,57200.0
2012-12-04 11:25:00,35.88,35.9,35.86,35.86,65100.0,25.5408,25.5551,25.5266,25.5266,65100.0
2012-12-04 11:30:00,35.87,35.89,35.86,35.89,35000.0,25.5337,25.548,25.5266,25.548,35000.0
2012-12-04 11:35:00,35.89,35.9,35.88,35.89,44800.0,25.548,25.5551,25.5408,25.548,44800.0
2012-12-04 11:40:00,35.89,35.92,35.88,35.92,114900.0,25.548,25.5693,25.5408,25.5693,114900.0
2012-12-04 11:45:00,35.92,35.93,35.91,35.92,34500.0,25.5693,25.5764,25.5622,25.5693,34500.0
2012-12-04 11:50:00,35.92,35.93,35.91,35.91,52700.0,25.5693,25.5764,25.5622,25.5622,52700.0
2012-12-04 11:55:00,35.91,35.94,35.91,35.93,75000.0,25.5622,25.5836,25.5622,25.5764,75000.0
2012-12-04 12:00:00,35.93,35.93,35.87,35.87,52800.0,25.5764,25.5764,25.5337,25.5337,52800.0
2012-12-04 12:05:00,35.87,35.89,35.84,35.88,43300.0,25.5337,25.548,25.5124,25.5408,43300.0
2012-12-04 12:10:00,35.88,35.88,35.86,35.88,42200.0,25.5408,25.5408,25.5266,25.5408,42200.0
2012-12-04 12:15:00,35.88,35.9,35.87,35.88,71100.0,25.5408,25.5551,25.5337,25.5408,71100.0
2012-12-04 12:20:00,35.87,35.88,35.85,35.86,45000.0,25.5337,25.5408,25.5195,25.5266,45000.0
2012-12-04 12:25:00,35.86,35.91,35.85,35.89,151400.0,25.5266,25.5622,25.5195,25.548,151400.0
2012-12-04 12:30:00,35.9,35.92,35.87,35.89,60600.0,25.5551,25.5693,25.5337,25.548,60600.0
2012-12-04 12:35:00,35.89,35.9,35.85,35.86,76000.0,25.548,25.5551,25.5195,25.5266,76000.0
2012-12-04 12:40:00,35.86,35.87,35.85,35.87,23700.0,25.5266,25.5337,25.5195,25.5337,23700.0
2012-12-04 12:45:00,35.87,35.9,35.87,35.87,51000.0,25.5337,25.5551,25.5337,25.5337,51000.0
2012-12-04 12:50:00,35.88,35.89,35.86,35.87,31900.0,25.5408,25.548,25.5266,25.5337,31900.0
2012-12-04 12:55:00,35.87,35.88,35.86,35.86,38300.0,25.5337,25.5408,25.5266,25.5266,38300.0
2012-12-04 13:00:00,35.86,35.87,35.83,35.83,73500.0,25.5266,25.5337,25.5053,25.5053,73500.0
2012-12-04 13:05:00,35.84,35.86,35.84,35.85,38700.0,25.5124,25.5266,25.5124,25.5195,38700.0
2012-12-04 13:10:00,35.86,35.87,35.84,35.85,25700.0,25.5266,25.5337,25.5124,25.5195,25700.0
2012-12-04 13:15:00,35.86,35.86,35.84,35.85,36800.0,25.5266,25.5266,25.5124,25.5195,36800.0
2012-12-04 13:20:00,35.84,35.85,35.83,35.85,52900.0,25.5124,25.5195,25.5053,25.5195,52900.0
2012-12-04 13:25:00,35.85,35.86,35.83,35.84,62000.0,25.5195,25.5266,25.5053,25.5124,62000.0
2012-12-04 13:30:00,35.84,35.85,35.82,35.82,41100.0,25.5124,25.5195,25.4981,25.4981,41100.0
2012-12-04 13:35:00,35.82,35.84,35.82,35.84,45500.0,25.4981,25.5124,25.4981,25.5124,45500.0
2012-12-04 13:40:00,35.84,35.86,35.84,35.84,71400.0,25.5124,25.5266,25.5124,25.5124,71400.0
2012-12-04 13:45:00,35.84,35.84,35.83,35.84,20000.0,25.5124,25.5124,25.5053,25.5124,20000.0
2012-12-04 13:50:00,35.83,35.86,35.83,35.85,45000.0,25.5053,25.5266,25.5053,25.5195,45000.0
2012-12-04 13:55:00,35.85,35.87,35.84,35.84,38900.0,25.5195,25.5337,25.5124,25.5124,38900.0
2012-12-04 14:00:00,35.85,35.86,35.84,35.85,24200.0,25.5195,25.5266,25.5124,25.5195,24200.0
2012-12-04 14:05:00,35.86,35.89,35.85,35.88,153800.0,25.5266,25.548,25.5195,25.5408,153800.0
2012-12-04 14:10:00,35.87,35.88,35.86,35.86,31800.0,25.5337,25.5408,25.5266,25.5266,31800.0
2012-12-04 14:15:00,35.86,35.87,35.84,35.86,49700.0,25.5266,25.5337,25.5124,25.5266,49700.0
2012-12-04 14:20:00,35.86,35.87,35.85,35.86,30000.0,25.5266,25.5337,25.5195,25.5266,30000.0
2012-12-04 14:25:00,35.86,35.86,35.84,35.84,38100.0,25.5266,25.5266,25.5124,25.5124,38100.0
2012-12-04 14:30:00,35.83,35.85,35.83,35.85,42100.0,25.5053,25.5195,25.5053,25.5195,42100.0
2012-12-04 14:35:00,35.85,35.85,35.82,35.82,303600.0,25.5195,25.5195,25.4981,25.4981,303600.0
2012-12-04 14:40:00,35.81,35.85,35.81,35.84,52200.0,25.491,25.5195,25.491,25.5124,52200.0
2012-12-04 14:45:00,35.84,35.84,35.82,35.83,23400.0,25.5124,25.5124,25.4981,25.5053,23400.0
2012-12-04 14:50:00,35.83,35.85,35.82,35.85,26700.0,25.5053,25.5195,25.4981,25.5195,26700.0
2012-12-04 14:55:00,35.85,35.85,35.82,35.84,32800.0,25.5195,25.5195,25.4981,25.5124,32800.0
2012-12-04 15:00:00,35.84,35.86,35.84,35.86,36300.0,25.5124,25.5266,25.5124,25.5266,36300.0
2012-12-04 15:05:00,35.86,35.9,35.85,35.89,63200.0,25.5266,25.5551,25.5195,25.548,63200.0
2012-12-04 15:10:00,35.88,35.89,35.87,35.88,45300.0,25.5408,25.548,25.5337,25.5408,45300.0
2012-12-04 15:15:00,35.88,35.89,35.86,35.87,55400.0,25.5408,25.548,25.5266,25.5337,55400.0
2012-12-04 15:20:00,35.87,35.88,35.84,35.86,61100.0,25.5337,25.5408,25.5124,25.5266,61100.0
2012-12-04 15:25:00,35.86,35.88,35.86,35.87,88500.0,25.5266,25.5408,25.5266,25.5337,88500.0
2012-12-04 15:30:00,35.87,35.87,35.84,35.84,39000.0,25.5337,25.5337,25.5124,25.5124,39000.0
2012-12-04 15:35:00,35.84,35.87,35.83,35.87,48900.0,25.5124,25.5337,25.5053,25.5337,48900.0
2012-12-04 15:40:00,35.86,35.87,35.83,35.86,37900.0,25.5266,25.5337,25.5053,25.5266,37900.0
2012-12-04 15:45:00,35.86,35.86,35.84,35.86,89600.0,25.5266,25.5266,25.5124,25.5266,89600.0
2012-12-04 15:50:00,35.86,35.87,35.81,35.83,115900.0,25.5266,25.5337,25.491,25.5053,115900.0
2012-12-04 15:55:00,35.83,35.86,35.8,35.81,296700.0,25.5053,25.5266,25.4839,25.491,296700.0
2012-12-05 09:30:00,35.82,35.94,35.81,35.94,59300.0,25.4981,25.5836,25.491,25.5836,59300.0
2012-12-05 09:35:00,35.94,35.95,35.91,35.91,63600.0,25.5836,25.5907,25.5622,25.5622,63600.0
2012-12-05 09:40:00,35.91,35.91,35.89,35.9,63300.0,25.5622,25.5622,25.548,25.5551,63300.0
2012-12-05 09:45:00,35.89,35.91,35.85,35.86,57000.0,25.548,25.5622,25.5195,25.5266,57000.0
2012-12-05 09:50:00,35.86,35.87,35.84,35.85,56100.0,25.5266,25.5337,25.5124,25.5195,56100.0
2012-12-05 09:55:00,35.85,35.86,35.83,35.83,141300.0,25.5195,25.5266,25.5053,25.5053,141300.0
2012-12-05 10:00:00,35.84,35.88,35.83,35.83,104400.0,25.5124,25.5408,25.5053,25.5053,104400.0
2012-12-05 10:05:00,35.82,35.87,35.82,35.85,88700.0,25.4981,25.5337,25.4981,25.5195,88700.0
2012-12-05 10:10:00,35.84,35.86,35.83,35.84,67500.0,25.5124,25.5266,25.5053,25.5124,67500.0
2012-12-05 10:15:00,35.85,35.88,35.84,35.88,67700.0,25.5195,25.5408,25.5124,25.5408,67700.0
2012-12-05 10:20:00,35.88,35.89,35.84,35.85,80000.0,25.5408,25.548,25.5124,25.5195,80000.0
2012-12-05 10:25:00,35.85,35.87,35.84,35.84,80100.0,25.5195,25.5337,25.5124,25.5124,80100.0
2012-12-05 10:30:00,35.84,35.88,35.84,35.86,101700.0,25.5124,25.5408,25.5124,25.5266,101700.0
2012-12-05 10:35:00,35.86,35.87,35.82,35.83,64600.0,25.5266,25.5337,25.4981,25.5053,64600.0
2012-12-05 10:40:00,35.82,35.83,35.8,35.8,88800.0,25.4981,25.5053,25.4839,25.4839,88800.0
2012-12-05 10:45:00,35.8,35.8,35.78,35.79,59000.0,25.4839,25.4839,25.4697,25.4768,59000.0
2012-12-05 10:50:00,35.79,35.79,35.74,35.74,106500.0,25.4768,25.4768,25.4412,25.4412,106500.0
2012-12-05 10:55:00,35.74,35.76,35.71,35.76,118300.0,25.4412,25.4554,25.4198,25.4554,118300.0
2012-12-05 11:00:00,35.76,35.77,35.74,35.75,57600.0,25.4554,25.4625,25.4412,25.4483,57600.0
2012-12-05 11:05:00,35.75,35.76,35.73,35.74,102900.0,25.4483,25.4554,25.4341,25.4412,102900.0
2012-12-05 11:10:00,35.74,35.8,35.74,35.79,127100.0,25.4412,25.4839,25.4412,25.4768,127100.0
2012-12-05 11:15:00,35.78,35.8,35.77,35.77,51200.0,25.4697,25.4839,25.4625,25.4625,51200.0
2012-12-05 11:20:00,35.78,35.8,35.77,35.79,84500.0,25.4697,25.4839,25.4625,25.4768,84500.0
2012-12-05 11:25:00,35.8,35.84,35.79,35.83,159900.0,25.4839,25.5124,25.4768,25.5053,159900.0
2012-12-05 11:30:00,35.84,35.92,35.84,35.9,91000.0,25.5124,25.5693,25.5124,25.5551,91000.0
2012-12-05 11:35:00,35.9,35.91,35.89,35.91,95700.0,25.5551,25.5622,25.548,25.5622,95700.0
2012-12-05 11:40:00,35.9,35.93,35.89,35.91,79100.0,25.5551,25.5764,25.548,25.5622,79100.0
2012-12-05 11:45:00,35.92,35.93,35.92,35.92,57800.0,25.5693,25.5764,25.5693,25.5693,57800.0
2012-12-05 11:50:00,35.92,35.94,35.9,35.94,79100.0,25.5693,25.5836,25.5551,25.5836,79100.0
2012-12-05 11:55:00,35.95,35.99,35.95,35.97,240400.0,25.5907,25.6191,25.5907,25.6049,240400.0
2012-12-05 12:00:00,35.97,36.01,35.97,36.0,220200.0,25.6049,25.6334,25.6049,25.6263,220200.0
2012-12-05 12:05:00,36.0,36.03,35.98,35.99,63100.0,25.6263,25.6476,25.612,25.6191,63100.0
2012-12-05 12:10:00,35.99,36.01,35.98,35.98,75900.0,25.6191,25.6334,25.612,25.612,75900.0
2012-12-05 12:15:00,35.98,35.99,35.97,35.98,163000.0,25.612,25.6191,25.6049,25.612,163000.0
2012-12-05 12:20:00,35.98,35.98,35.97,35.97,38600.0,25.612,25.612,25.6049,25.6049,38600.0
2012-12-05 12:25:00,35.96,35.97,35.94,35.94,56500.0,25.5978,25.6049,25.5836,25.5836,56500.0
2012-12-05 12:30:00,35.95,36.01,35.95,35.99,96200.0,25.5907,25.6334,25.5907,25.6191,96200.0
2012-12-05 12:35:00,36.0,36.03,36.0,36.02,42600.0,25.6263,25.6476,25.6263,25.6405,42600.0
2012-12-05 12:40:00,36.03,36.05,36.03,36.03,45300.0,25.6476,25.6619,25.6476,25.6476,45300.0
2012-12-05 12:45:00,36.04,36.05,36.0,36.01,68200.0,25.6547,25.6619,25.6263,25.6334,68200.0
2012-12-05 12:50:00,36.01,36.02,35.99,36.0,53500.0,25.6334,25.6405,25.6191,25.6263,53500.0
2012-12-05 12:55:00,36.0,36.01,35.99,35.99,17700.0,25.6263,25.6334,25.6191,25.6191,17700.0
2012-12-05 13:00:00,36.0,36.0,35.98,35.98,21000.0,25.6263,25.6263,25.612,25.612,21000.0
2012-12-05 13:05:00,35.98,35.98,35.97,35.98,75300.0,25.612,25.612,25.6049,25.612,75300.0
2012-12-05 13:10:00,35.99,35.99,35.97,35.97,31700.0,25.6191,25.6191,25.6049,25.6049,31700.0
2012-12-05 13:15:00,35.97,35.97,35.93,35.93,52300.0,25.6049,25.6049,25.5764,25.5764,52300.0
2012-12-05 13:20:00,35.92,35.94,35.91,35.92,81400.0,25.5693,25.5836,25.5622,25.5693,81400.0
2012-12-05 13:25:00,35.93,35.93,35.91,35.93,17500.0,25.5764,25.5764,25.5622,25.5764,17500.0
2012-12-05 13:30:00,35.93,35.93,35.91,35.92,14300.0,25.5764,25.5764,25.5622,25.5693,14300.0
2012-12-05 13:35:00,35.92,35.95,35.92,35.94,16900.0,25.5693,25.5907,25.5693,25.5836,16900.0
2012-12-05 13:40:00,35.94,35.95,35.92,35.94,11200.0,25.5836,25.5907,25.5693,25.5836,11200.0
2012-12-05 13:45:00,35.94,35.94,35.91,35.93,23800.0,25.5836,25.5836,25.5622,25.5764,23800.0
2012-12-05 13:50:00,35.93,35.95,35.93,35.95,33800.0,25.5764,25.5907,25.5764,25.5907,33800.0
2012-12-05 13:55:00,35.94,35.94,35.92,35.93,32500.0,25.5836,25.5836,25.5693,25.5764,32500.0
2012-12-05 14:00:00,35.93,35.96,35.93,35.95,13700.0,25.5764,25.5978,25.5764,25.5907,13700.0
2012-12-05 14:05:00,35.94,35.95,35.94,35.94,13900.0,25.5836,25.5907,25.5836,25.5836,13900.0
2012-12-05 14:10:00,35.94,35.95,35.94,35.94,9200.0,25.5836,25.5907,25.5836,25.5836,9200.0
2012-12-05 14:15:00,35.94,35.97,35.93,35.97,20200.0,25.5836,25.6049,25.5764,25.6049,20200.0
2012-12-05 14:20:00,35.97,35.97,35.94,35.94,14800.0,25.6049,25.6049,25.5836,25.5836,14800.0
2012-12-05 14:25:00,35.95,35.96,35.93,35.93,33300.0,25.5907,25.5978,25.5764,25.5764,33300.0
2012-12-05 14:30:00,35.94,35.95,35.93,35.95,19600.0,25.5836,25.5907,25.5764,25.5907,19600.0
2012-12-05 14:35:00,35.94,35.96,35.94,35.96,25500.0,25.5836,25.5978,25.5836,25.5978,25500.0
2012-12-05 14:40:00,35.95,35.97,35.95,35.96,17400.0,25.5907,25.6049,25.5907,25.5978,17400.0
2012-12-05 14:45:00,35.95,35.96,35.94,35.94,17100.0,25.5907,25.5978,25.5836,25.5836,17100.0
2012-12-05 14:50:00,35.94,35.95,35.93,35.94,16600.0,25.5836,25.5907,25.5764,25.5836,16600.0
2012-12-05 14:55:00,35.94,35.95,35.9,35.9,22200.0,25.5836,25.5907,25.5551,25.5551,22200.0
2012-12-05 15:00:00,35.91,35.95,35.9,35.95,12700.0,25.5622,25.5907,25.5551,25.5907,12700.0
2012-12-05 15:05:00,35.95,35.96,35.94,35.96,129800.0,25.5907,25.5978,25.5836,25.5978,129800.0
2012-12-05 15:10:00,35.95,35.98,35.95,35.97,22000.0,25.5907,25.612,25.5907,25.6049,22000.0
2012-12-05 15:15:00,35.98,35.98,35.94,35.95,40000.0,25.612,25.612,25.5836,25.5907,40000.0
2012-12-05 15:20:00,35.95,35.95,35.93,35.94,75600.0,25.5907,25.5907,25.5764,25.5836,75600.0
2012-12-05 15:25:00,35.94,35.95,35.92,35.94,90500.0,25.5836,25.5907,25.5693,25.5836,90500.0
2012-12-05 15:30:00,35.94,35.96,35.93,35.96,36000.0,25.5836,25.5978,25.5764,25.5978,36000.0
2012-12-05 15:35:00,35.95,35.96,35.91,35.91,376100.0,25.5907,25.5978,25.5622,25.5622,376100.0
2012-12-05 15:40:00,35.91,35.93,35.91,35.91,153200.0,25.5622,25.5764,25.5622,25.5622,153200.0
2012-12-05 15:45:00,35.91,35.92,35.87,35.88,117200.0,25.5622,25.5693,25.5337,25.5408,117200.0
2012-12-05 15:50:00,35.88,35.91,35.87,35.91,174900.0,25.5408,25.5622,25.5337,25.5622,174900.0
2012-12-05 15:55:00,35.9,35.91,35.83,35.89,474100.0,25.5551,25.5622,25.5053,25.548,474100.0
2012-12-06 09:30:00,35.97,35.98,35.9,35.98,174400.0,25.6049,25.612,25.5551,25.612,174400.0
2012-12-06 09:35:00,35.96,36.01,35.95,35.99,104300.0,25.5978,25.6334,25.5907,25.6191,104300.0
2012-12-06 09:40:00,36.0,36.0,35.95,35.96,108100.0,25.6263,25.6263,25.5907,25.5978,108100.0
2012-12-06 09:45:00,35.95,35.96,35.94,35.95,98300.0,25.5907,25.5978,25.5836,25.5907,98300.0
2012-12-06 09:50:00,35.94,35.98,35.94,35.95,82100.0,25.5836,25.612,25.5836,25.5907,82100.0
2012-12-06 09:55:00,35.96,35.97,35.94,35.96,129700.0,25.5978,25.6049,25.5836,25.5978,129700.0
2012-12-06 10:00:00,35.96,35.97,35.93,35.94,90700.0,25.5978,25.6049,25.5764,25.5836,90700.0
2012-12-06 10:05:00,35.94,35.95,35.94,35.94,61300.0,25.5836,25.5907,25.5836,25.5836,61300.0
2012-12-06 10:10:00,35.94,35.95,35.93,35.95,89200.0,25.5836,25.5907,25.5764,25.5907,89200.0
2012-12-06 10:15:00,35.95,35.95,35.91,35.91,43800.0,25.5907,25.5907,25.5622,25.5622,43800.0
2012-12-06 10:20:00,35.92,35.95,35.9,35.95,23500.0,25.5693,25.5907,25.5551,25.5907,23500.0
2012-12-06 10:25:00,35.94,35.95,35.93,35.94,24100.0,25.5836,25.5907,25.5764,25.5836,24100.0
2012-12-06 10:30:00,35.93,35.95,35.92,35.93,27900.0,25.5764,25.5907,25.5693,25.5764,27900.0
2012-12-06 10:35:00,35.93,35.97,35.93,35.96,25800.0,25.5764,25.6049,25.5764,25.5978,25800.0
2012-12-06 10:40:00,35.97,35.97,35.95,35.96,18300.0,25.6049,25.6049,25.5907,25.5978,18300.0
2012-12-06 10:45:00,35.95,36.0,35.95,35.98,21400.0,25.5907,25.6263,25.5907,25.612,21400.0
2012-12-06 10:50:00,35.98,35.99,35.97,35.98,21800.0,25.612,25.6191,25.6049,25.612,21800.0
2012-12-06 10:55:00,35.99,36.01,35.98,35.99,59700.0,25.6191,25.6334,25.612,25.6191,59700.0
2012-12-06 11:00:00,36.0,36.01,35.98,36.0,25000.0,25.6263,25.6334,25.612,25.6263,25000.0
2012-12-06 11:05:00,35.99,36.0,35.98,35.99,14200.0,25.6191,25.6263,25.612,25.6191,14200.0
2012-12-06 11:10:00,36.0,36.01,35.99,36.0,27700.0,25.6263,25.6334,25.6191,25.6263,27700.0
2012-12-06 11:15:00,36.0,36.01,35.99,36.0,14600.0,25.6263,25.6334,25.6191,25.6263,14600.0
2012-12-06 11:20:00,36.0,36.01,35.99,36.01,58200.0,25.6263,25.6334,25.6191,25.6334,58200.0
2012-12-06 11:25:00,36.01,36.01,35.99,35.99,12400.0,25.6334,25.6334,25.6191,25.6191,12400.0
2012-12-06 11:30:00,36.0,36.01,35.99,35.99,14600.0,25.6263,25.6334,25.6191,25.6191,14600.0
2012-12-06 11:35:00,35.99,36.01,35.98,35.99,23400.0,25.6191,25.6334,25.612,25.6191,23400.0
2012-12-06 11:40:00,35.99,36.0,35.98,35.98,37100.0,25.6191,25.6263,25.612,25.612,37100.0
2012-12-06 11:45:00,35.98,35.98,35.96,35.97,5900.0,25.612,25.612,25.5978,25.6049,5900.0
2012-12-06 11:50:00,35.96,35.97,35.95,35.95,94400.0,25.5978,25.6049,25.5907,25.5907,94400.0
2012-12-06 11:55:00,35.95,35.95,35.94,35.95,12500.0,25.5907,25.5907,25.5836,25.5907,12500.0
2012-12-06 12:00:00,35.95,35.96,35.94,35.95,37300.0,25.5907,25.5978,25.5836,25.5907,37300.0
2012-12-06 12:05:00,35.95,35.96,35.94,35.94,13300.0,25.5907,25.5978,25.5836,25.5836,13300.0
2012-12-06 12:10:00,35.95,35.97,35.94,35.96,11200.0,25.5907,25.6049,25.5836,25.5978,11200.0
2012-12-06 12:15:00,35.97,35.97,35.95,35.95,7400.0,25.6049,25.6049,25.5907,25.5907,7400.0
2012-12-06 12:20:00,35.96,35.97,35.95,35.96,2400.0,25.5978,25.6049,25.5907,25.5978,2400.0
2012-12-06 12:25:00,35.97,35.97,35.94,35.94,11700.0,25.6049,25.6049,25.5836,25.5836,11700.0
2012-12-06 12:30:00,35.94,35.95,35.93,35.93,12700.0,25.5836,25.5907,25.5764,25.5764,12700.0
2012-12-06 12:35:00,35.93,35.94,35.93,35.94,14400.0,25.5764,25.5836,25.5764,25.5836,14400.0
2012-12-06 12:40:00,35.93,35.94,35.91,35.92,37400.0,25.5764,25.5836,25.5622,25.5693,37400.0
2012-12-06 12:45:00,35.91,35.94,35.91,35.93,26800.0,25.5622,25.5836,25.5622,25.5764,26800.0
2012-12-06 12:50:00,35.93,35.94,35.93,35.94,103600.0,25.5764,25.5836,25.5764,25.5836,103600.0
2012-12-06 12:55:00,35.93,35.94,35.91,35.91,58400.0,25.5764,25.5836,25.5622,25.5622,58400.0
2012-12-06 13:00:00,35.91,35.94,35.91,35.93,9500.0,25.5622,25.5836,25.5622,25.5764,9500.0
2012-12-06 13:05:00,35.94,35.94,35.92,35.93,6100.0,25.5836,25.5836,25.5693,25.5764,6100.0
2012-12-06 13:10:00,35.93,35.94,35.91,35.93,24000.0,25.5764,25.5836,25.5622,25.5764,24000.0
2012-12-06 13:15:00,35.93,35.95,35.92,35.95,10300.0,25.5764,25.5907,25.5693,25.5907,10300.0
2012-12-06 13:20:00,35.95,35.95,35.93,35.93,27100.0,25.5907,25.5907,25.5764,25.5764,27100.0
2012-12-06 13:25:00,35.94,35.94,35.91,35.91,29400.0,25.5836,25.5836,25.5622,25.5622,29400.0
2012-12-06 13:30:00,35.91,35.92,35.91,35.91,5000.0,25.5622,25.5693,25.5622,25.5622,5000.0
2012-12-06 13:35:00,35.92,35.93,35.91,35.92,26000.0,25.5693,25.5764,25.5622,25.5693,26000.0
2012-12-06 13:40:00,35.91,35.93,35.91,35.92,5700.0,25.5622,25.5764,25.5622,25.5693,5700.0
2012-12-06 13:45:00,35.93,35.93,35.9,35.93,526700.0,25.5764,25.5764,25.5551,25.5764,526700.0
2012-12-06 13:50:00,35.93,35.94,35.93,35.93,62100.0,25.5764,25.5836,25.5764,25.5764,62100.0
2012-12-06 13:55:00,35.94,35.94,35.92,35.93,13900.0,25.5836,25.5836,25.5693,25.5764,13900.0
2012-12-06 14:00:00,35.93,35.93,35.91,35.92,498700.0,25.5764,25.5764,25.5622,25.5693,498700.0
2012-12-06 14:05:00,35.92,35.92,35.91,35.92,14500.0,25.5693,25.5693,25.5622,25.5693,14500.0
2012-12-06 14:10:00,35.91,35.93,35.91,35.93,43900.0,25.5622,25.5764,25.5622,25.5764,43900.0
2012-12-06 14:15:00,35.93,35.94,35.92,35.92,20500.0,25.5764,25.5836,25.5693,25.5693,20500.0
2012-12-06 14:20:00,35.93,35.94,35.92,35.93,41500.0,25.5764,25.5836,25.5693,25.5764,41500.0
2012-12-06 14:25:00,35.93,35.94,35.92,35.93,61500.0,25.5764,25.5836,25.5693,25.5764,61500.0
2012-12-06 14:30:00,35.93,35.95,35.92,35.94,48400.0,25.5764,25.5907,25.5693,25.5836,48400.0
2012-12-06 14:35:00,35.95,35.95,35.93,35.93,7200.0,25.5907,25.5907,25.5764,25.5764,7200.0
2012-12-06 14:40:00,35.94,35.94,35.91,35.92,17400.0,25.5836,25.5836,25.5622,25.5693,17400.0
2012-12-06 14:45:00,35.91,35.92,35.9,35.9,54500.0,25.5622,25.5693,25.5551,25.5551,54500.0
2012-12-06 14:50:00,35.9,35.92,35.9,35.92,65700.0,25.5551,25.5693,25.5551,25.5693,65700.0
2012-12-06 14:55:00,35.92,35.92,35.89,35.91,30900.0,25.5693,25.5693,25.548,25.5622,30900.0
2012-12-06 15:00:00,35.91,35.92,35.9,35.9,17100.0,25.5622,25.5693,25.5551,25.5551,17100.0
2012-12-06 15:05:00,35.9,35.91,35.9,35.9,167800.0,25.5551,25.5622,25.5551,25.5551,167800.0
2012-12-06 15:10:00,35.9,35.91,35.89,35.89,193600.0,25.5551,25.5622,25.548,25.548,193600.0
2012-12-06 15:15:00,35.9,35.9,35.87,35.88,34900.0,25.5551,25.5551,25.5337,25.5408,34900.0
2012-12-06 15:20:00,35.89,35.91,35.88,35.89,83500.0,25.548,25.5622,25.5408,25.548,83500.0
2012-12-06 15:25:00,35.89,35.91,35.89,35.9,42100.0,25.548,25.5622,25.548,25.5551,42100.0
2012-12-06 15:30:00,35.9,35.93,35.9,35.92,18700.0,25.5551,25.5764,25.5551,25.5693,18700.0
2012-12-06 15:35:00,35.93,35.96,35.92,35.94,82900.0,25.5764,25.5978,25.5693,25.5836,82900.0
2012-12-06 15:40:00,35.94,35.95,35.93,35.94,29700.0,25.5836,25.5907,25.5764,25.5836,29700.0
2012-12-06 15:45:00,35.94,35.95,35.91,35.91,112800.0,25.5836,25.5907,25.5622,25.5622,112800.0
2012-12-06 15:50:00,35.91,35.95,35.91,35.94,90100.0,25.5622,25.5907,25.5622,25.5836,90100.0
2012-12-06 15:55:00,35.95,35.95,35.92,35.94,284700.0,25.5907,25.5907,25.5693,25.5836,284700.0
2012-12-07 09:30:00,36.01,36.08,35.97,36.07,56400.0,25.6334,25.6832,25.6049,25.6761,56400.0
2012-12-07 09:35:00,36.06,36.06,36.01,36.02,362800.0,25.669,25.669,25.6334,25.6405,362800.0
2012-12-07 09:40:00,36.02,36.05,36.01,36.05,30900.0,25.6405,25.6619,25.6334,25.6619,30900.0
2012-12-07 09:45:00,36.05,36.06,36.02,36.04,45100.0,25.6619,25.669,25.6405,25.6547,45100.0
2012-12-07 09:50:00,36.04,36.05,36.02,36.02,52800.0,25.6547,25.6619,25.6405,25.6405,52800.0
2012-12-07 09:55:00,36.02,36.06,35.98,36.05,42400.0,25.6405,25.669,25.612,25.6619,42400.0
2012-12-07 10:00:00,36.06,36.06,36.03,36.05,68900.0,25.669,25.669,25.6476,25.6619,68900.0
2012-12-07 10:05:00,36.05,36.09,36.05,36.08,62200.0,25.6619,25.6903,25.6619,25.6832,62200.0
2012-12-07 10:10:00,36.07,36.1,36.07,36.07,57400.0,25.6761,25.6974,25.6761,25.6761,57400.0
2012-12-07 10:15:00,36.08,36.1,36.04,36.1,141100.0,25.6832,25.6974,25.6547,25.6974,141100.0
2012-12-07 10:20:00,36.09,36.11,36.09,36.1,56300.0,25.6903,25.7046,25.6903,25.6974,56300.0
2012-12-07 10:25:00,36.1,36.11,36.09,36.1,24000.0,25.6974,25.7046,25.6903,25.6974,24000.0
2012-12-07 10:30:00,36.09,36.09,36.05,36.06,225300.0,25.6903,25.6903,25.6619,25.669,225300.0
2012-12-07 10:35:00,36.06,36.07,36.05,36.06,36400.0,25.669,25.6761,25.6619,25.669,36400.0
2012-12-07 10:40:00,36.07,36.09,36.05,36.08,29500.0,25.6761,25.6903,25.6619,25.6832,29500.0
2012-12-07 10:45:00,36.08,36.09,36.07,36.09,44200.0,25.6832,25.6903,25.6761,25.6903,44200.0
2012-12-07 10:50:00,36.09,36.09,36.06,36.06,43200.0,25.6903,25.6903,25.669,25.669,43200.0
2012-12-07 10:55:00,36.06,36.07,36.05,36.05,38800.0,25.669,25.6761,25.6619,25.6619,38800.0
2012-12-07 11:00:00,36.06,36.08,36.01,36.04,89700.0,25.669,25.6832,25.6334,25.6547,89700.0
2012-12-07 11:05:00,36.03,36.06,36.03,36.04,52000.0,25.6476,25.669,25.6476,25.6547,52000.0
2012-12-07 11:10:00,36.05,36.07,36.04,36.05,46100.0,25.6619,25.6761,25.6547,25.6619,46100.0
2012-12-07 11:15:00,36.06,36.11,36.06,36.09,36100.0,25.669,25.7046,25.669,25.6903,36100.0
2012-12-07 11:20:00,36.09,36.11,36.09,36.1,24700.0,25.6903,25.7046,25.6903,25.6974,24700.0
2012-12-07 11:25:00,36.11,36.13,36.1,36.12,14100.0,25.7046,25.7188,25.6974,25.7117,14100.0
2012-12-07 11:30:00,36.12,36.14,36.1,36.14,68800.0,25.7117,25.7259,25.6974,25.7259,68800.0
2012-12-07 11:35:00,36.14,36.15,36.13,36.14,17000.0,25.7259,25.733,25.7188,25.7259,17000.0
2012-12-07 11:40:00,36.14,36.16,36.14,36.16,32400.0,25.7259,25.7402,25.7259,25.7402,32400.0
2012-12-07 11:45:00,36.16,36.16,36.13,36.14,20300.0,25.7402,25.7402,25.7188,25.7259,20300.0
2012-12-07 11:50:00,36.13,36.13,36.09,36.09,27700.0,25.7188,25.7188,25.6903,25.6903,27700.0
2012-12-07 11:55:00,36.09,36.09,36.08,36.09,15400.0,25.6903,25.6903,25.6832,25.6903,15400.0
2012-12-07 12:00:00,36.08,36.09,36.07,36.08,33100.0,25.6832,25.6903,25.6761,25.6832,33100.0
2012-12-07 12:05:00,36.09,36.11,36.08,36.1,72300.0,25.6903,25.7046,25.6832,25.6974,72300.0
2012-12-07 12:10:00,36.1,36.11,36.08,36.11,33300.0,25.6974,25.7046,25.6832,25.7046,33300.0
2012-12-07 12:15:00,36.12,36.15,36.12,36.13,11800.0,25.7117,25.733,25.7117,25.7188,11800.0
2012-12-07 12:20:00,36.13,36.15,36.13,36.14,20900.0,25.7188,25.733,25.7188,25.7259,20900.0
2012-12-07 12:25:00,36.14,36.15,36.13,36.14,13200.0,25.7259,25.733,25.7188,25.7259,13200.0
2012-12-07 12:30:00,36.14,36.14,36.13,36.14,11500.0,25.7259,25.7259,25.7188,25.7259,11500.0
2012-12-07 12:35:00,36.14,36.14,36.12,36.12,14900.0,25.7259,25.7259,25.7117,25.7117,14900.0
2012-12-07 12:40:00,36.12,36.14,36.11,36.14,5500.0,25.7117,25.7259,25.7046,25.7259,5500.0
2012-12-07 12:45:00,36.14,36.14,36.13,36.14,14800.0,25.7259,25.7259,25.7188,25.7259,14800.0
2012-12-07 12:50:00,36.13,36.14,36.1,36.11,48000.0,25.7188,25.7259,25.6974,25.7046,48000.0
2012-12-07 12:55:00,36.11,36.12,36.1,36.12,9100.0,25.7046,25.7117,25.6974,25.7117,9100.0
2012-12-07 13:00:00,36.12,36.16,36.12,36.15,28000.0,25.7117,25.7402,25.7117,25.733,28000.0
2012-12-07 13:05:00,36.14,36.16,36.13,36.14,15600.0,25.7259,25.7402,25.7188,25.7259,15600.0
2012-12-07 13:10:00,36.13,36.15,36.13,36.14,9000.0,25.7188,25.733,25.7188,25.7259,9000.0
2012-12-07 13:15:00,36.15,36.16,36.14,36.14,23800.0,25.733,25.7402,25.7259,25.7259,23800.0
2012-12-07 13:20:00,36.15,36.15,36.14,36.15,119700.0,25.733,25.733,25.7259,25.733,119700.0
2012-12-07 13:25:00,36.16,36.18,36.15,36.17,33900.0,25.7402,25.7544,25.733,25.7473,33900.0
2012-12-07 13:30:00,36.16,36.17,36.16,36.16,8600.0,25.7402,25.7473,25.7402,25.7402,8600.0
2012-12-07 13:35:00,36.16,36.18,36.16,36.18,25300.0,25.7402,25.7544,25.7402,25.7544,25300.0
2012-12-07 13:40:00,36.17,36.18,36.15,36.16,18500.0,25.7473,25.7544,25.733,25.7402,18500.0
2012-12-07 13:45:00,36.15,36.16,36.15,36.15,7000.0,25.733,25.7402,25.733,25.733,7000.0
2012-12-07 13:50:00,36.15,36.16,36.14,36.14,34000.0,25.733,25.7402,25.7259,25.7259,34000.0
2012-12-07 13:55:00,36.15,36.15,36.13,36.14,7700.0,25.733,25.733,25.7188,25.7259,7700.0
2012-12-07 14:00:00,36.13,36.14,36.12,36.14,47600.0,25.7188,25.7259,25.7117,25.7259,47600.0
2012-12-07 14:05:00,36.14,36.14,36.12,36.12,25300.0,25.7259,25.7259,25.7117,25.7117,25300.0
2012-12-07 14:10:00,36.12,36.13,36.12,36.13,8300.0,25.7117,25.7188,25.7117,25.7188,8300.0
2012-12-07 14:15:00,36.13,36.15,36.13,36.13,37900.0,25.7188,25.733,25.7188,25.7188,37900.0
2012-12-07 14:20:00,36.13,36.16,36.13,36.15,28800.0,25.7188,25.7402,25.7188,25.733,28800.0
2012-12-07 14:25:00,36.15,36.17,36.15,36.16,16600.0,25.733,25.7473,25.733,25.7402,16600.0
2012-12-07 14:30:00,36.16,36.18,36.16,36.18,102400.0,25.7402,25.7544,25.7402,25.7544,102400.0
2012-12-07 14:35:00,36.17,36.18,36.17,36.18,29000.0,25.7473,25.7544,25.7473,25.7544,29000.0
2012-12-07 14:40:00,36.18,36.18,36.15,36.15,41000.0,25.7544,25.7544,25.733,25.733,41000.0
2012-12-07 14:45:00,36.15,36.16,36.15,36.15,10700.0,25.733,25.7402,25.733,25.733,10700.0
2012-12-07 14:50:00,36.16,36.16,36.15,36.16,27200.0,25.7402,25.7402,25.733,25.7402,27200.0
2012-12-07 14:55:00,36.16,36.17,36.15,36.15,48900.0,25.7402,25.7473,25.733,25.733,48900.0
2012-12-07 15:00:00,36.16,36.16,36.14,36.15,37500.0,25.7402,25.7402,25.7259,25.733,37500.0
2012-12-07 15:05:00,36.15,36.16,36.13,36.13,118100.0,25.733,25.7402,25.7188,25.7188,118100.0
2012-12-07 15:10:00,36.14,36.14,36.12,36.12,29400.0,25.7259,25.7259,25.7117,25.7117,29400.0
2012-12-07 15:15:00,36.12,36.13,36.1,36.11,84800.0,25.7117,25.7188,25.6974,25.7046,84800.0
2012-12-07 15:20:00,36.11,36.12,36.1,36.12,74600.0,25.7046,25.7117,25.6974,25.7117,74600.0
2012-12-07 15:25:00,36.11,36.14,36.11,36.13,115500.0,25.7046,25.7259,25.7046,25.7188,115500.0
2012-12-07 15:30:00,36.14,36.15,36.12,36.14,121900.0,25.7259,25.733,25.7117,25.7259,121900.0
2012-12-07 15:35:00,36.13,36.15,36.13,36.13,56900.0,25.7188,25.733,25.7188,25.7188,56900.0
2012-12-07 15:40:00,36.13,36.16,36.13,36.16,85000.0,25.7188,25.7402,25.7188,25.7402,85000.0
2012-12-07 15:45:00,36.16,36.18,36.16,36.16,196200.0,25.7402,25.7544,25.7402,25.7402,196200.0
2012-12-07 15:50:00,36.16,36.18,36.15,36.16,166000.0,25.7402,25.7544,25.733,25.7402,166000.0
2012-12-07 15:55:00,36.15,36.19,36.15,36.17,336800.0,25.733,25.7615,25.733,25.7473,336800.0
2012-12-10 09:30:00,36.1,36.19,36.1,36.18,166600.0,25.6974,25.7615,25.6974,25.7544,166600.0
2012-12-10 09:35:00,36.17,36.18,36.12,36.14,370600.0,25.7473,25.7544,25.7117,25.7259,370600.0
2012-12-10 09:40:00,36.14,36.18,36.12,36.13,77600.0,25.7259,25.7544,25.7117,25.7188,77600.0
2012-12-10 09:45:00,36.12,36.16,36.12,36.16,122700.0,25.7117,25.7402,25.7117,25.7402,122700.0
2012-12-10 09:50:00,36.15,36.17,36.14,36.17,66800.0,25.733,25.7473,25.7259,25.7473,66800.0
2012-12-10 09:55:00,36.16,36.17,36.15,36.17,72300.0,25.7402,25.7473,25.733,25.7473,72300.0
2012-12-10 10:00:00,36.18,36.2,36.18,36.2,44600.0,25.7544,25.7686,25.7544,25.7686,44600.0
2012-12-10 10:05:00,36.19,36.19,36.16,36.17,90500.0,25.7615,25.7615,25.7402,25.7473,90500.0
2012-12-10 10:10:00,36.17,36.21,36.17,36.2,115400.0,25.7473,25.7758,25.7473,25.7686,115400.0
2012-12-10 10:15:00,36.2,36.2,36.18,36.18,86400.0,25.7686,25.7686,25.7544,25.7544,86400.0
2012-12-10 10:20:00,36.19,36.19,36.17,36.18,51200.0,25.7615,25.7615,25.7473,25.7544,51200.0
2012-12-10 10:25:00,36.17,36.18,36.15,36.15,80400.0,25.7473,25.7544,25.733,25.733,80400.0
2012-12-10 10:30:00,36.15,36.17,36.15,36.16,20300.0,25.733,25.7473,25.733,25.7402,20300.0
2012-12-10 10:35:00,36.15,36.17,36.15,36.17,23600.0,25.733,25.7473,25.733,25.7473,23600.0
2012-12-10 10:40:00,36.16,36.17,36.15,36.16,52600.0,25.7402,25.7473,25.733,25.7402,52600.0
2012-12-10 10:45:00,36.15,36.16,36.13,36.16,350600.0,25.733,25.7402,25.7188,25.7402,350600.0
2012-12-10 10:50:00,36.15,36.16,36.15,36.16,43400.0,25.733,25.7402,25.733,25.7402,43400.0
2012-12-10 10:55:00,36.16,36.19,36.16,36.19,11000.0,25.7402,25.7615,25.7402,25.7615,11000.0
2012-12-10 11:00:00,36.19,36.2,36.16,36.16,13000.0,25.7615,25.7686,25.7402,25.7402,13000.0
2012-12-10 11:05:00,36.16,36.17,36.15,36.15,204300.0,25.7402,25.7473,25.733,25.733,204300.0
2012-12-10 11:10:00,36.15,36.16,36.13,36.15,142600.0,25.733,25.7402,25.7188,25.733,142600.0
2012-12-10 11:15:00,36.16,36.18,36.15,36.17,228600.0,25.7402,25.7544,25.733,25.7473,228600.0
2012-12-10 11:20:00,36.17,36.18,36.17,36.18,17200.0,25.7473,25.7544,25.7473,25.7544,17200.0
2012-12-10 11:25:00,36.18,36.19,36.17,36.18,36800.0,25.7544,25.7615,25.7473,25.7544,36800.0
2012-12-10 11:30:00,36.19,36.2,36.18,36.19,13500.0,25.7615,25.7686,25.7544,25.7615,13500.0
2012-12-10 11:35:00,36.19,36.2,36.18,36.19,15600.0,25.7615,25.7686,25.7544,25.7615,15600.0
2012-12-10 11:40:00,36.18,36.2,36.18,36.2,210200.0,25.7544,25.7686,25.7544,25.7686,210200.0
2012-12-10 11:45:00,36.2,36.2,36.19,36.2,8700.0,25.7686,25.7686,25.7615,25.7686,8700.0
2012-12-10 11:50:00,36.2,36.21,36.19,36.2,43800.0,25.7686,25.7758,25.7615,25.7686,43800.0
2012-12-10 11:55:00,36.2,36.21,36.19,36.2,75900.0,25.7686,25.7758,25.7615,25.7686,75900.0
2012-12-10 12:00:00,36.2,36.21,36.2,36.2,84500.0,25.7686,25.7758,25.7686,25.7686,84500.0
2012-12-10 12:05:00,36.2,36.21,36.2,36.2,9600.0,25.7686,25.7758,25.7686,25.7686,9600.0
2012-12-10 12:10:00,36.2,36.21,36.19,36.2,34600.0,25.7686,25.7758,25.7615,25.7686,34600.0
2012-12-10 12:15:00,36.21,36.23,36.2,36.22,147500.0,25.7758,25.79,25.7686,25.7829,147500.0
2012-12-10 12:20:00,36.23,36.24,36.22,36.22,119700.0,25.79,25.7971,25.7829,25.7829,119700.0
2012-12-10 12:25:00,36.22,36.22,36.21,36.21,69400.0,25.7829,25.7829,25.7758,25.7758,69400.0
2012-12-10 12:30:00,36.2,36.22,36.2,36.22,89400.0,25.7686,25.7829,25.7686,25.7829,89400.0
2012-12-10 12:35:00,36.22,36.23,36.22,36.22,101300.0,25.7829,25.79,25.7829,25.7829,101300.0
2012-12-10 12:40:00,36.23,36.23,36.21,36.21,63000.0,25.79,25.79,25.7758,25.7758,63000.0
2012-12-10 12:45:00,36.21,36.22,36.2,36.2,74400.0,25.7758,25.7829,25.7686,25.7686,74400.0
2012-12-10 12:50:00,36.2,36.2,36.18,36.18,54500.0,25.7686,25.7686,25.7544,25.7544,54500.0
2012-12-10 12:55:00,36.18,36.2,36.18,36.19,169900.0,25.7544,25.7686,25.7544,25.7615,169900.0
2012-12-10 13:00:00,36.19,36.19,36.18,36.18,119000.0,25.7615,25.7615,25.7544,25.7544,119000.0
2012-12-10 13:05:00,36.18,36.18,36.17,36.17,8200.0,25.7544,25.7544,25.7473,25.7473,8200.0
2012-12-10 13:10:00,36.17,36.19,36.17,36.19,16700.0,25.7473,25.7615,25.7473,25.7615,16700.0
2012-12-10 13:15:00,36.19,36.19,36.17,36.17,8200.0,25.7615,25.7615,25.7473,25.7473,8200.0
2012-12-10 13:20:00,36.18,36.18,36.16,36.16,20300.0,25.7544,25.7544,25.7402,25.7402,20300.0
2012-12-10 13:25:00,36.16,36.16,36.15,36.15,9100.0,25.7402,25.7402,25.733,25.733,9100.0
2012-12-10 13:30:00,36.15,36.16,36.14,36.16,87100.0,25.733,25.7402,25.7259,25.7402,87100.0
2012-12-10 13:35:00,36.16,36.16,36.14,36.14,13400.0,25.7402,25.7402,25.7259,25.7259,13400.0
2012-12-10 13:40:00,36.15,36.15,36.14,36.14,49600.0,25.733,25.733,25.7259,25.7259,49600.0
2012-12-10 13:45:00,36.15,36.16,36.14,36.14,66800.0,25.733,25.7402,25.7259,25.7259,66800.0
2012-12-10 13:50:00,36.15,36.16,36.15,36.15,43000.0,25.733,25.7402,25.733,25.733,43000.0
2012-12-10 13:55:00,36.16,36.16,36.14,36.14,39800.0,25.7402,25.7402,25.7259,25.7259,39800.0
2012-12-10 14:00:00,36.15,36.16,36.14,36.16,58000.0,25.733,25.7402,25.7259,25.7402,58000.0
2012-12-10 14:05:00,36.16,36.16,36.14,36.15,48300.0,25.7402,25.7402,25.7259,25.733,48300.0
2012-12-10 14:10:00,36.15,36.15,36.14,36.15,63700.0,25.733,25.733,25.7259,25.733,63700.0
2012-12-10 14:15:00,36.15,36.15,36.14,36.14,167700.0,25.733,25.733,25.7259,25.7259,167700.0
2012-12-10 14:20:00,36.14,36.15,36.13,36.14,256700.0,25.7259,25.733,25.7188,25.7259,256700.0
2012-12-10 14:25:00,36.14,36.16,36.14,36.14,56200.0,25.7259,25.7402,25.7259,25.7259,56200.0
2012-12-10 14:30:00,36.14,36.15,36.12,36.13,79200.0,25.7259,25.733,25.7117,25.7188,79200.0
2012-12-10 14:35:00,36.13,36.13,36.11,36.11,88300.0,25.7188,25.7188,25.7046,25.7046,88300.0
2012-12-10 14:40:00,36.1,36.12,36.1,36.12,72300.0,25.6974,25.7117,25.6974,25.7117,72300.0
2012-12-10 14:45:00,36.11,36.12,36.11,36.11,8100.0,25.7046,25.7117,25.7046,25.7046,8100.0
2012-12-10 14:50:00,36.12,36.13,36.11,36.12,137300.0,25.7117,25.7188,25.7046,25.7117,137300.0
2012-12-10 14:55:00,36.12,36.14,36.12,36.14,196500.0,25.7117,25.7259,25.7117,25.7259,196500.0
2012-12-10 15:00:00,36.13,36.14,36.12,36.13,61100.0,25.7188,25.7259,25.7117,25.7188,61100.0
2012-12-10 15:05:00,36.13,36.14,36.12,36.13,37700.0,25.7188,25.7259,25.7117,25.7188,37700.0
2012-12-10 15:10:00,36.13,36.15,36.12,36.14,102100.0,25.7188,25.733,25.7117,25.7259,102100.0
2012-12-10 15:15:00,36.14,36.15,36.13,36.13,47700.0,25.7259,25.733,25.7188,25.7188,47700.0
2012-12-10 15:20:00,36.13,36.14,36.13,36.14,8600.0,25.7188,25.7259,25.7188,25.7259,8600.0
2012-12-10 15:25:00,36.14,36.15,36.13,36.14,218500.0,25.7259,25.733,25.7188,25.7259,218500.0
2012-12-10 15:30:00,36.15,36.18,36.15,36.17,748600.0,25.733,25.7544,25.733,25.7473,748600.0
2012-12-10 15:35:00,36.17,36.18,36.16,36.18,31400.0,25.7473,25.7544,25.7402,25.7544,31400.0
2012-12-10 15:40:00,36.18,36.18,36.15,36.17,153600.0,25.7544,25.7544,25.733,25.7473,153600.0
2012-12-10 15:45:00,36.17,36.18,36.15,36.15,49300.0,25.7473,25.7544,25.733,25.733,49300.0
2012-12-10 15:50:00,36.15,36.16,36.13,36.13,178100.0,25.733,25.7402,25.7188,25.7188,178100.0
2012-12-10 15:55:00,36.13,36.14,36.12,36.13,391600.0,25.7188,25.7259,25.7117,25.7188,391600.0
2012-12-11 09:30:00,36.27,36.27,36.2,36.22,62700.0,25.8185,25.8185,25.7686,25.7829,62700.0
2012-12-11 09:35:00,36.23,36.28,36.23,36.27,173800.0,25.79,25.8256,25.79,25.8185,173800.0
2012-12-11 09:40:00,36.27,36.3,36.26,36.26,90700.0,25.8185,25.8398,25.8113,25.8113,90700.0
2012-12-11 09:45:00,36.27,36.27,36.24,36.27,188700.0,25.8185,25.8185,25.7971,25.8185,188700.0
2012-12-11 09:50:00,36.27,36.29,36.26,36.29,58900.0,25.8185,25.8327,25.8113,25.8327,58900.0
2012-12-11 09:55:00,36.29,36.3,36.28,36.29,17000.0,25.8327,25.8398,25.8256,25.8327,17000.0
2012-12-11 10:00:00,36.3,36.31,36.29,36.3,129100.0,25.8398,25.8469,25.8327,25.8398,129100.0
2012-12-11 10:05:00,36.3,36.33,36.3,36.31,67500.0,25.8398,25.8612,25.8398,25.8469,67500.0
2012-12-11 10:10:00,36.31,36.32,36.3,36.32,92200.0,25.8469,25.8541,25.8398,25.8541,92200.0
2012-12-11 10:15:00,36.32,36.32,36.31,36.32,140400.0,25.8541,25.8541,25.8469,25.8541,140400.0
2012-12-11 10:20:00,36.31,36.33,36.31,36.33,68700.0,25.8469,25.8612,25.8469,25.8612,68700.0
2012-12-11 10:25:00,36.33,36.34,36.33,36.34,14400.0,25.8612,25.8683,25.8612,25.8683,14400.0
2012-12-11 10:30:00,36.34,36.35,36.33,36.34,26100.0,25.8683,25.8754,25.8612,25.8683,26100.0
2012-12-11 10:35:00,36.35,36.35,36.34,36.35,7900.0,25.8754,25.8754,25.8683,25.8754,7900.0
2012-12-11 10:40:00,36.36,36.38,36.36,36.37,19600.0,25.8825,25.8968,25.8825,25.8896,19600.0
2012-12-11 10:45:00,36.38,36.38,36.36,36.37,35400.0,25.8968,25.8968,25.8825,25.8896,35400.0
2012-12-11 10:50:00,36.36,36.37,36.34,36.34,21900.0,25.8825,25.8896,25.8683,25.8683,21900.0
2012-12-11 10:55:00,36.34,36.36,36.34,36.36,14600.0,25.8683,25.8825,25.8683,25.8825,14600.0
2012-12-11 11:00:00,36.36,36.36,36.34,36.36,46300.0,25.8825,25.8825,25.8683,25.8825,46300.0
2012-12-11 11:05:00,36.36,36.36,36.34,36.35,25000.0,25.8825,25.8825,25.8683,25.8754,25000.0
2012-12-11 11:10:00,36.36,36.37,36.35,36.36,25500.0,25.8825,25.8896,25.8754,25.8825,25500.0
2012-12-11 11:15:00,36.35,36.37,36.35,36.36,77500.0,25.8754,25.8896,25.8754,25.8825,77500.0
2012-12-11 11:20:00,36.36,36.45,36.35,36.41,208800.0,25.8825,25.9466,25.8754,25.9181,208800.0
2012-12-11 11:25:00,36.41,36.42,36.4,36.42,88400.0,25.9181,25.9252,25.911,25.9252,88400.0
2012-12-11 11:30:00,36.41,36.42,36.39,36.4,48400.0,25.9181,25.9252,25.9039,25.911,48400.0
2012-12-11 11:35:00,36.4,36.41,36.39,36.4,35400.0,25.911,25.9181,25.9039,25.911,35400.0
2012-12-11 11:40:00,36.39,36.41,36.39,36.4,18100.0,25.9039,25.9181,25.9039,25.911,18100.0
2012-12-11 11:45:00,36.4,36.41,36.39,36.41,23900.0,25.911,25.9181,25.9039,25.9181,23900.0
2012-12-11 11:50:00,36.41,36.41,36.37,36.37,9700.0,25.9181,25.9181,25.8896,25.8896,9700.0
2012-12-11 11:55:00,36.36,36.37,36.36,36.37,26000.0,25.8825,25.8896,25.8825,25.8896,26000.0
2012-12-11 12:00:00,36.37,36.38,36.32,36.32,77500.0,25.8896,25.8968,25.8541,25.8541,77500.0
2012-12-11 12:05:00,36.32,36.34,36.31,36.32,19700.0,25.8541,25.8683,25.8469,25.8541,19700.0
2012-12-11 12:10:00,36.32,36.34,36.32,36.34,44500.0,25.8541,25.8683,25.8541,25.8683,44500.0
2012-12-11 12:15:00,36.33,36.34,36.32,36.34,98700.0,25.8612,25.8683,25.8541,25.8683,98700.0
2012-12-11 12:20:00,36.34,36.37,36.33,36.37,101100.0,25.8683,25.8896,25.8612,25.8896,101100.0
2012-12-11 12:25:00,36.37,36.37,36.35,36.35,8800.0,25.8896,25.8896,25.8754,25.8754,8800.0
2012-12-11 12:30:00,36.35,36.35,36.33,36.33,12000.0,25.8754,25.8754,25.8612,25.8612,12000.0
2012-12-11 12:35:00,36.34,36.34,36.33,36.34,10400.0,25.8683,25.8683,25.8612,25.8683,10400.0
2012-12-11 12:40:00,36.34,36.34,36.32,36.34,12700.0,25.8683,25.8683,25.8541,25.8683,12700.0
2012-12-11 12:45:00,36.34,36.34,36.33,36.33,7100.0,25.8683,25.8683,25.8612,25.8612,7100.0
2012-12-11 12:50:00,36.34,36.34,36.33,36.33,9800.0,25.8683,25.8683,25.8612,25.8612,9800.0
2012-12-11 12:55:00,36.33,36.34,36.32,36.33,50600.0,25.8612,25.8683,25.8541,25.8612,50600.0
2012-12-11 13:00:00,36.33,36.35,36.33,36.34,31800.0,25.8612,25.8754,25.8612,25.8683,31800.0
2012-12-11 13:05:00,36.34,36.34,36.3,36.3,7500.0,25.8683,25.8683,25.8398,25.8398,7500.0
2012-12-11 13:10:00,36.3,36.33,36.3,36.32,15700.0,25.8398,25.8612,25.8398,25.8541,15700.0
2012-12-11 13:15:00,36.31,36.33,36.3,36.32,18800.0,25.8469,25.8612,25.8398,25.8541,18800.0
2012-12-11 13:20:00,36.32,36.33,36.31,36.31,7900.0,25.8541,25.8612,25.8469,25.8469,7900.0
2012-12-11 13:25:00,36.31,36.31,36.3,36.3,28800.0,25.8469,25.8469,25.8398,25.8398,28800.0
2012-12-11 13:30:00,36.3,36.31,36.3,36.3,18100.0,25.8398,25.8469,25.8398,25.8398,18100.0
2012-12-11 13:35:00,36.3,36.3,36.29,36.29,7500.0,25.8398,25.8398,25.8327,25.8327,7500.0
2012-12-11 13:40:00,36.3,36.3,36.28,36.29,33500.0,25.8398,25.8398,25.8256,25.8327,33500.0
2012-12-11 13:45:00,36.29,36.3,36.28,36.29,11800.0,25.8327,25.8398,25.8256,25.8327,11800.0
2012-12-11 13:50:00,36.3,36.3,36.29,36.3,10100.0,25.8398,25.8398,25.8327,25.8398,10100.0
2012-12-11 13:55:00,36.3,36.3,36.27,36.27,9000.0,25.8398,25.8398,25.8185,25.8185,9000.0
2012-12-11 14:00:00,36.27,36.3,36.27,36.3,32900.0,25.8185,25.8398,25.8185,25.8398,32900.0
2012-12-11 14:05:00,36.29,36.3,36.28,36.3,27100.0,25.8327,25.8398,25.8256,25.8398,27100.0
2012-12-11 14:10:00,36.3,36.3,36.29,36.29,43700.0,25.8398,25.8398,25.8327,25.8327,43700.0
2012-12-11 14:15:00,36.3,36.3,36.28,36.28,9600.0,25.8398,25.8398,25.8256,25.8256,9600.0
2012-12-11 14:20:00,36.29,36.29,36.28,36.29,21200.0,25.8327,25.8327,25.8256,25.8327,21200.0
2012-12-11 14:25:00,36.28,36.29,36.26,36.26,24000.0,25.8256,25.8327,25.8113,25.8113,24000.0
2012-12-11 14:30:00,36.26,36.26,36.24,36.26,22200.0,25.8113,25.8113,25.7971,25.8113,22200.0
2012-12-11 14:35:00,36.26,36.28,36.26,36.27,23000.0,25.8113,25.8256,25.8113,25.8185,23000.0
2012-12-11 14:40:00,36.27,36.28,36.24,36.25,58600.0,25.8185,25.8256,25.7971,25.8042,58600.0
2012-12-11 14:45:00,36.25,36.25,36.22,36.24,79300.0,25.8042,25.8042,25.7829,25.7971,79300.0
2012-12-11 14:50:00,36.23,36.25,36.23,36.23,43800.0,25.79,25.8042,25.79,25.79,43800.0
2012-12-11 14:55:00,36.24,36.24,36.22,36.23,65800.0,25.7971,25.7971,25.7829,25.79,65800.0
2012-12-11 15:00:00,36.23,36.23,36.19,36.2,17900.0,25.79,25.79,25.7615,25.7686,17900.0
2012-12-11 15:05:00,36.2,36.2,36.16,36.17,122400.0,25.7686,25.7686,25.7402,25.7473,122400.0
2012-12-11 15:10:00,36.16,36.16,36.15,36.15,21200.0,25.7402,25.7402,25.733,25.733,21200.0
2012-12-11 15:15:00,36.16,36.16,36.11,36.13,55400.0,25.7402,25.7402,25.7046,25.7188,55400.0
2012-12-11 15:20:00,36.14,36.16,36.13,36.15,40100.0,25.7259,25.7402,25.7188,25.733,40100.0
2012-12-11 15:25:00,36.15,36.18,36.13,36.18,87200.0,25.733,25.7544,25.7188,25.7544,87200.0
2012-12-11 15:30:00,36.18,36.19,36.17,36.18,15300.0,25.7544,25.7615,25.7473,25.7544,15300.0
2012-12-11 15:35:00,36.18,36.21,36.17,36.2,51200.0,25.7544,25.7758,25.7473,25.7686,51200.0
2012-12-11 15:40:00,36.2,36.2,36.18,36.2,71900.0,25.7686,25.7686,25.7544,25.7686,71900.0
2012-12-11 15:45:00,36.2,36.2,36.17,36.19,112200.0,25.7686,25.7686,25.7473,25.7615,112200.0
2012-12-11 15:50:00,36.18,36.18,36.16,36.16,82400.0,25.7544,25.7544,25.7402,25.7402,82400.0
2012-12-11 15:55:00,36.16,36.18,36.14,36.18,335100.0,25.7402,25.7544,25.7259,25.7544,335100.0
2012-12-12 09:30:00,36.28,36.28,36.14,36.14,115100.0,25.8256,25.8256,25.7259,25.7259,115100.0
2012-12-12 09:35:00,36.15,36.15,36.09,36.12,39500.0,25.733,25.733,25.6903,25.7117,39500.0
2012-12-12 09:40:00,36.13,36.14,36.1,36.11,57000.0,25.7188,25.7259,25.6974,25.7046,57000.0
2012-12-12 09:45:00,36.1,36.14,36.09,36.13,43500.0,25.6974,25.7259,25.6903,25.7188,43500.0
2012-12-12 09:50:00,36.14,36.14,36.11,36.12,23300.0,25.7259,25.7259,25.7046,25.7117,23300.0
2012-12-12 09:55:00,36.12,36.13,36.12,36.13,47700.0,25.7117,25.7188,25.7117,25.7188,47700.0
2012-12-12 10:00:00,36.13,36.13,36.08,36.11,123800.0,25.7188,25.7188,25.6832,25.7046,123800.0
2012-12-12 10:05:00,36.11,36.12,36.09,36.11,84100.0,25.7046,25.7117,25.6903,25.7046,84100.0
2012-12-12 10:10:00,36.11,36.12,36.1,36.11,26500.0,25.7046,25.7117,25.6974,25.7046,26500.0
2012-12-12 10:15:00,36.11,36.12,36.08,36.12,33300.0,25.7046,25.7117,25.6832,25.7117,33300.0
2012-12-12 10:20:00,36.11,36.13,36.1,36.12,25700.0,25.7046,25.7188,25.6974,25.7117,25700.0
2012-12-12 10:25:00,36.13,36.15,36.13,36.15,6100.0,25.7188,25.733,25.7188,25.733,6100.0
2012-12-12 10:30:00,36.14,36.15,36.11,36.11,16700.0,25.7259,25.733,25.7046,25.7046,16700.0
2012-12-12 10:35:00,36.11,36.11,36.08,36.09,10700.0,25.7046,25.7046,25.6832,25.6903,10700.0
2012-12-12 10:40:00,36.09,36.09,36.08,36.09,7200.0,25.6903,25.6903,25.6832,25.6903,7200.0
2012-12-12 10:45:00,36.08,36.1,36.08,36.1,19900.0,25.6832,25.6974,25.6832,25.6974,19900.0
2012-12-12 10:50:00,36.1,36.11,36.09,36.1,120900.0,25.6974,25.7046,25.6903,25.6974,120900.0
2012-12-12 10:55:00,36.1,36.12,36.09,36.12,65500.0,25.6974,25.7117,25.6903,25.7117,65500.0
2012-12-12 11:00:00,36.11,36.14,36.11,36.12,32500.0,25.7046,25.7259,25.7046,25.7117,32500.0
2012-12-12 11:05:00,36.12,36.12,36.1,36.11,56400.0,25.7117,25.7117,25.6974,25.7046,56400.0
2012-12-12 11:10:00,36.1,36.11,36.09,36.11,25500.0,25.6974,25.7046,25.6903,25.7046,25500.0
2012-12-12 11:15:00,36.12,36.14,36.11,36.12,12500.0,25.7117,25.7259,25.7046,25.7117,12500.0
2012-12-12 11:20:00,36.13,36.14,36.12,36.12,16700.0,25.7188,25.7259,25.7117,25.7117,16700.0
2012-12-12 11:25:00,36.12,36.13,36.11,36.13,20600.0,25.7117,25.7188,25.7046,25.7188,20600.0
2012-12-12 11:30:00,36.13,36.13,36.12,36.12,15400.0,25.7188,25.7188,25.7117,25.7117,15400.0
2012-12-12 11:35:00,36.12,36.13,36.12,36.12,11500.0,25.7117,25.7188,25.7117,25.7117,11500.0
2012-12-12 11:40:00,36.12,36.13,36.11,36.11,47500.0,25.7117,25.7188,25.7046,25.7046,47500.0
2012-12-12 11:45:00,36.11,36.12,36.1,36.11,15700.0,25.7046,25.7117,25.6974,25.7046,15700.0
2012-12-12 11:50:00,36.12,36.12,36.11,36.11,43600.0,25.7117,25.7117,25.7046,25.7046,43600.0
2012-12-12 11:55:00,36.11,36.12,36.1,36.11,49700.0,25.7046,25.7117,25.6974,25.7046,49700.0
2012-12-12 12:00:00,36.11,36.12,36.11,36.12,68700.0,25.7046,25.7117,25.7046,25.7117,68700.0
2012-12-12 12:05:00,36.12,36.13,36.11,36.12,46700.0,25.7117,25.7188,25.7046,25.7117,46700.0
2012-12-12 12:10:00,36.12,36.12,36.11,36.11,46700.0,25.7117,25.7117,25.7046,25.7046,46700.0
2012-12-12 12:15:00,36.12,36.12,36.11,36.12,40600.0,25.7117,25.7117,25.7046,25.7117,40600.0
2012-12-12 12:20:00,36.11,36.12,36.11,36.12,48000.0,25.7046,25.7117,25.7046,25.7117,48000.0
2012-12-12 12:25:00,36.11,36.13,36.11,36.13,85900.0,25.7046,25.7188,25.7046,25.7188,85900.0
2012-12-12 12:30:00,36.13,36.2,36.09,36.16,182200.0,25.7188,25.7686,25.6903,25.7402,182200.0
2012-12-12 12:35:00,36.16,36.22,36.13,36.22,69700.0,25.7402,25.7829,25.7188,25.7829,69700.0
2012-12-12 12:40:00,36.23,36.23,36.19,36.21,27800.0,25.79,25.79,25.7615,25.7758,27800.0
2012-12-12 12:45:00,36.21,36.26,36.2,36.24,100300.0,25.7758,25.8113,25.7686,25.7971,100300.0
2012-12-12 12:50:00,36.25,36.28,36.24,36.26,90400.0,25.8042,25.8256,25.7971,25.8113,90400.0
2012-12-12 12:55:00,36.27,36.28,36.25,36.26,42300.0,25.8185,25.8256,25.8042,25.8113,42300.0
2012-12-12 13:00:00,36.26,36.27,36.25,36.25,46300.0,25.8113,25.8185,25.8042,25.8042,46300.0
2012-12-12 13:05:00,36.25,36.25,36.24,36.25,14700.0,25.8042,25.8042,25.7971,25.8042,14700.0
2012-12-12 13:10:00,36.24,36.25,36.23,36.23,56100.0,25.7971,25.8042,25.79,25.79,56100.0
2012-12-12 13:15:00,36.25,36.27,36.25,36.26,58100.0,25.8042,25.8185,25.8042,25.8113,58100.0
2012-12-12 13:20:00,36.26,36.29,36.26,36.28,80700.0,25.8113,25.8327,25.8113,25.8256,80700.0
2012-12-12 13:25:00,36.28,36.29,36.26,36.27,70200.0,25.8256,25.8327,25.8113,25.8185,70200.0
2012-12-12 13:30:00,36.27,36.29,36.26,36.28,36000.0,25.8185,25.8327,25.8113,25.8256,36000.0
2012-12-12 13:35:00,36.27,36.27,36.25,36.25,43700.0,25.8185,25.8185,25.8042,25.8042,43700.0
2012-12-12 13:40:00,36.26,36.26,36.23,36.24,146100.0,25.8113,25.8113,25.79,25.7971,146100.0
2012-12-12 13:45:00,36.24,36.25,36.22,36.22,139200.0,25.7971,25.8042,25.7829,25.7829,139200.0
2012-12-12 13:50:00,36.23,36.23,36.22,36.23,27800.0,25.79,25.79,25.7829,25.79,27800.0
2012-12-12 13:55:00,36.22,36.23,36.22,36.22,6800.0,25.7829,25.79,25.7829,25.7829,6800.0
2012-12-12 14:00:00,36.22,36.24,36.2,36.24,26000.0,25.7829,25.7971,25.7686,25.7971,26000.0
2012-12-12 14:05:00,36.23,36.24,36.23,36.23,174400.0,25.79,25.7971,25.79,25.79,174400.0
2012-12-12 14:10:00,36.22,36.24,36.22,36.24,124100.0,25.7829,25.7971,25.7829,25.7971,124100.0
2012-12-12 14:15:00,36.24,36.25,36.23,36.24,23900.0,25.7971,25.8042,25.79,25.7971,23900.0
2012-12-12 14:20:00,36.24,36.24,36.21,36.21,38200.0,25.7971,25.7971,25.7758,25.7758,38200.0
2012-12-12 14:25:00,36.21,36.21,36.17,36.18,25200.0,25.7758,25.7758,25.7473,25.7544,25200.0
2012-12-12 14:30:00,36.18,36.19,36.16,36.19,25500.0,25.7544,25.7615,25.7402,25.7615,25500.0
2012-12-12 14:35:00,36.19,36.19,36.16,36.18,36200.0,25.7615,25.7615,25.7402,25.7544,36200.0
2012-12-12 14:40:00,36.18,36.19,36.18,36.19,28900.0,25.7544,25.7615,25.7544,25.7615,28900.0
2012-12-12 14:45:00,36.18,36.2,36.18,36.19,20400.0,25.7544,25.7686,25.7544,25.7615,20400.0
2012-12-12 14:50:00,36.19,36.2,36.18,36.19,32400.0,25.7615,25.7686,25.7544,25.7615,32400.0
2012-12-12 14:55:00,36.19,36.19,36.17,36.18,26600.0,25.7615,25.7615,25.7473,25.7544,26600.0
2012-12-12 15:00:00,36.18,36.18,36.15,36.15,41100.0,25.7544,25.7544,25.733,25.733,41100.0
2012-12-12 15:05:00,36.16,36.19,36.16,36.16,33500.0,25.7402,25.7615,25.7402,25.7402,33500.0
2012-12-12 15:10:00,36.17,36.17,36.13,36.15,65200.0,25.7473,25.7473,25.7188,25.733,65200.0
2012-12-12 15:15:00,36.14,36.17,36.14,36.15,40700.0,25.7259,25.7473,25.7259,25.733,40700.0
2012-12-12 15:20:00,36.16,36.18,36.14,36.14,68100.0,25.7402,25.7544,25.7259,25.7259,68100.0
2012-12-12 15:25:00,36.14,36.15,36.11,36.13,79800.0,25.7259,25.733,25.7046,25.7188,79800.0
2012-12-12 15:30:00,36.13,36.14,36.11,36.12,41000.0,25.7188,25.7259,25.7046,25.7117,41000.0
2012-12-12 15:35:00,36.11,36.12,36.08,36.08,186500.0,25.7046,25.7117,25.6832,25.6832,186500.0
2012-12-12 15:40:00,36.08,36.1,36.07,36.09,116600.0,25.6832,25.6974,25.6761,25.6903,116600.0
2012-12-12 15:45:00,36.08,36.1,36.05,36.1,130100.0,25.6832,25.6974,25.6619,25.6974,130100.0
2012-12-12 15:50:00,36.09,36.1,36.07,36.08,77200.0,25.6903,25.6974,25.6761,25.6832,77200.0
2012-12-12 15:55:00,36.08,36.09,36.05,36.09,251800.0,25.6832,25.6903,25.6619,25.6903,251800.0
2012-12-13 09:30:00,36.19,36.21,36.15,36.2,95800.0,25.7615,25.7758,25.733,25.7686,95800.0
2012-12-13 09:35:00,36.2,36.21,36.16,36.16,28000.0,25.7686,25.7758,25.7402,25.7402,28000.0
2012-12-13 09:40:00,36.16,36.16,36.14,36.15,21700.0,25.7402,25.7402,25.7259,25.733,21700.0
2012-12-13 09:45:00,36.15,36.16,36.13,36.16,12800.0,25.733,25.7402,25.7188,25.7402,12800.0
2012-12-13 09:50:00,36.16,36.18,36.15,36.16,81900.0,25.7402,25.7544,25.733,25.7402,81900.0
2012-12-13 09:55:00,36.16,36.18,36.16,36.17,27800.0,25.7402,25.7544,25.7402,25.7473,27800.0
2012-12-13 10:00:00,36.17,36.19,36.16,36.19,34900.0,25.7473,25.7615,25.7402,25.7615,34900.0
2012-12-13 10:05:00,36.19,36.22,36.19,36.2,49800.0,25.7615,25.7829,25.7615,25.7686,49800.0
2012-12-13 10:10:00,36.2,36.2,36.16,36.16,151700.0,25.7686,25.7686,25.7402,25.7402,151700.0
2012-12-13 10:15:00,36.16,36.18,36.16,36.18,67600.0,25.7402,25.7544,25.7402,25.7544,67600.0
2012-12-13 10:20:00,36.17,36.18,36.14,36.15,54900.0,25.7473,25.7544,25.7259,25.733,54900.0
2012-12-13 10:25:00,36.15,36.16,36.14,36.15,43900.0,25.733,25.7402,25.7259,25.733,43900.0
2012-12-13 10:30:00,36.16,36.18,36.15,36.16,22200.0,25.7402,25.7544,25.733,25.7402,22200.0
2012-12-13 10:35:00,36.16,36.18,36.16,36.17,27100.0,25.7402,25.7544,25.7402,25.7473,27100.0
2012-12-13 10:40:00,36.17,36.17,36.15,36.15,28200.0,25.7473,25.7473,25.733,25.733,28200.0
2012-12-13 10:45:00,36.15,36.15,36.13,36.14,34800.0,25.733,25.733,25.7188,25.7259,34800.0
2012-12-13 10:50:00,36.15,36.16,36.14,36.16,12200.0,25.733,25.7402,25.7259,25.7402,12200.0
2012-12-13 10:55:00,36.15,36.16,36.14,36.14,22700.0,25.733,25.7402,25.7259,25.7259,22700.0
2012-12-13 11:00:00,36.15,36.15,36.13,36.14,38200.0,25.733,25.733,25.7188,25.7259,38200.0
2012-12-13 11:05:00,36.13,36.14,36.09,36.09,29000.0,25.7188,25.7259,25.6903,25.6903,29000.0
2012-12-13 11:10:00,36.09,36.09,36.06,36.06,31600.0,25.6903,25.6903,25.669,25.669,31600.0
2012-12-13 11:15:00,36.06,36.09,36.05,36.09,32600.0,25.669,25.6903,25.6619,25.6903,32600.0
2012-12-13 11:20:00,36.08,36.08,36.06,36.07,37800.0,25.6832,25.6832,25.669,25.6761,37800.0
2012-12-13 11:25:00,36.07,36.07,36.04,36.06,31100.0,25.6761,25.6761,25.6547,25.669,31100.0
2012-12-13 11:30:00,36.06,36.08,36.04,36.08,42200.0,25.669,25.6832,25.6547,25.6832,42200.0
2012-12-13 11:35:00,36.08,36.1,36.07,36.08,22300.0,25.6832,25.6974,25.6761,25.6832,22300.0
2012-12-13 11:40:00,36.08,36.09,36.06,36.06,27400.0,25.6832,25.6903,25.669,25.669,27400.0
2012-12-13 11:45:00,36.06,36.07,36.06,36.06,25300.0,25.669,25.6761,25.669,25.669,25300.0
2012-12-13 11:50:00,36.05,36.09,36.05,36.08,64600.0,25.6619,25.6903,25.6619,25.6832,64600.0
2012-12-13 11:55:00,36.08,36.09,36.07,36.07,27200.0,25.6832,25.6903,25.6761,25.6761,27200.0
2012-12-13 12:00:00,36.08,36.09,36.08,36.09,18100.0,25.6832,25.6903,25.6832,25.6903,18100.0
2012-12-13 12:05:00,36.08,36.09,36.07,36.08,31900.0,25.6832,25.6903,25.6761,25.6832,31900.0
2012-12-13 12:10:00,36.08,36.08,36.04,36.05,37000.0,25.6832,25.6832,25.6547,25.6619,37000.0
2012-12-13 12:15:00,36.05,36.06,36.03,36.04,9800.0,25.6619,25.669,25.6476,25.6547,9800.0
2012-12-13 12:20:00,36.03,36.05,36.03,36.05,30300.0,25.6476,25.6619,25.6476,25.6619,30300.0
2012-12-13 12:25:00,36.05,36.06,36.01,36.02,30800.0,25.6619,25.669,25.6334,25.6405,30800.0
2012-12-13 12:30:00,36.02,36.04,36.01,36.03,24200.0,25.6405,25.6547,25.6334,25.6476,24200.0
2012-12-13 12:35:00,36.03,36.03,36.01,36.02,108000.0,25.6476,25.6476,25.6334,25.6405,108000.0
2012-12-13 12:40:00,36.01,36.01,35.97,35.98,63600.0,25.6334,25.6334,25.6049,25.612,63600.0
2012-12-13 12:45:00,35.97,35.99,35.97,35.99,47200.0,25.6049,25.6191,25.6049,25.6191,47200.0
2012-12-13 12:50:00,35.99,36.01,35.99,36.0,76200.0,25.6191,25.6334,25.6191,25.6263,76200.0
2012-12-13 12:55:00,36.01,36.01,36.0,36.01,56600.0,25.6334,25.6334,25.6263,25.6334,56600.0
2012-12-13 13:00:00,36.02,36.04,36.01,36.02,44400.0,25.6405,25.6547,25.6334,25.6405,44400.0
2012-12-13 13:05:00,36.02,36.03,36.0,36.0,20200.0,25.6405,25.6476,25.6263,25.6263,20200.0
2012-12-13 13:10:00,36.0,36.0,35.97,35.98,24800.0,25.6263,25.6263,25.6049,25.612,24800.0
2012-12-13 13:15:00,35.98,36.01,35.98,36.01,31000.0,25.612,25.6334,25.612,25.6334,31000.0
2012-12-13 13:20:00,36.01,36.05,36.0,36.05,64600.0,25.6334,25.6619,25.6263,25.6619,64600.0
2012-12-13 13:25:00,36.04,36.05,36.04,36.05,38900.0,25.6547,25.6619,25.6547,25.6619,38900.0
2012-12-13 13:30:00,36.05,36.05,36.03,36.04,12200.0,25.6619,25.6619,25.6476,25.6547,12200.0
2012-12-13 13:35:00,36.04,36.04,36.02,36.04,24500.0,25.6547,25.6547,25.6405,25.6547,24500.0
2012-12-13 13:40:00,36.04,36.04,36.01,36.01,6000.0,25.6547,25.6547,25.6334,25.6334,6000.0
2012-12-13 13:45:00,36.02,36.02,35.98,35.99,46900.0,25.6405,25.6405,25.612,25.6191,46900.0
2012-12-13 13:50:00,35.98,35.99,35.98,35.99,42900.0,25.612,25.6191,25.612,25.6191,42900.0
2012-12-13 13:55:00,35.99,36.02,35.99,36.02,17800.0,25.6191,25.6405,25.6191,25.6405,17800.0
2012-12-13 14:00:00,36.02,36.03,35.99,35.99,14700.0,25.6405,25.6476,25.6191,25.6191,14700.0
2012-12-13 14:05:00,35.99,35.99,35.96,35.96,45900.0,25.6191,25.6191,25.5978,25.5978,45900.0
2012-12-13 14:10:00,35.97,35.97,35.94,35.96,35500.0,25.6049,25.6049,25.5836,25.5978,35500.0
2012-12-13 14:15:00,35.96,35.98,35.95,35.97,54900.0,25.5978,25.612,25.5907,25.6049,54900.0
2012-12-13 14:20:00,35.97,35.99,35.96,35.98,22200.0,25.6049,25.6191,25.5978,25.612,22200.0
2012-12-13 14:25:00,35.98,36.02,35.97,36.01,121600.0,25.612,25.6405,25.6049,25.6334,121600.0
2012-12-13 14:30:00,36.02,36.02,36.0,36.02,18900.0,25.6405,25.6405,25.6263,25.6405,18900.0
2012-12-13 14:35:00,36.02,36.02,36.0,36.0,8000.0,25.6405,25.6405,25.6263,25.6263,8000.0
2012-12-13 14:40:00,36.0,36.01,36.0,36.01,19600.0,25.6263,25.6334,25.6263,25.6334,19600.0
2012-12-13 14:45:00,36.0,36.02,35.99,36.01,43600.0,25.6263,25.6405,25.6191,25.6334,43600.0
2012-12-13 14:50:00,36.01,36.02,36.0,36.0,32700.0,25.6334,25.6405,25.6263,25.6263,32700.0
2012-12-13 14:55:00,36.0,36.01,35.99,36.0,41500.0,25.6263,25.6334,25.6191,25.6263,41500.0
2012-12-13 15:00:00,36.0,36.01,36.0,36.0,20000.0,25.6263,25.6334,25.6263,25.6263,20000.0
2012-12-13 15:05:00,36.0,36.0,35.98,35.98,21300.0,25.6263,25.6263,25.612,25.612,21300.0
2012-12-13 15:10:00,35.98,35.99,35.97,35.98,36400.0,25.612,25.6191,25.6049,25.612,36400.0
2012-12-13 15:15:00,35.98,35.99,35.97,35.98,369300.0,25.612,25.6191,25.6049,25.612,369300.0
2012-12-13 15:20:00,35.98,35.99,35.98,35.98,349600.0,25.612,25.6191,25.612,25.612,349600.0
2012-12-13 15:25:00,35.98,36.0,35.98,35.99,25400.0,25.612,25.6263,25.612,25.6191,25400.0
2012-12-13 15:30:00,36.0,36.01,35.99,35.99,19200.0,25.6263,25.6334,25.6191,25.6191,19200.0
2012-12-13 15:35:00,35.99,36.07,35.99,36.05,224500.0,25.6191,25.6761,25.6191,25.6619,224500.0
2012-12-13 15:40:00,36.05,36.09,36.05,36.06,66700.0,25.6619,25.6903,25.6619,25.669,66700.0
2012-12-13 15:45:00,36.07,36.08,36.05,36.06,70500.0,25.6761,25.6832,25.6619,25.669,70500.0
2012-12-13 15:50:00,36.06,36.07,36.04,36.07,86500.0,25.669,25.6761,25.6547,25.6761,86500.0
2012-12-13 15:55:00,36.07,36.07,35.99,36.02,328900.0,25.6761,25.6761,25.6191,25.6405,328900.0
2012-12-14 09:30:00,35.93,36.01,35.93,35.99,78100.0,25.5764,25.6334,25.5764,25.6191,78100.0
2012-12-14 09:35:00,35.99,36.0,35.96,36.0,27300.0,25.6191,25.6263,25.5978,25.6263,27300.0
2012-12-14 09:40:00,36.0,36.02,36.0,36.02,6800.0,25.6263,25.6405,25.6263,25.6405,6800.0
2012-12-14 09:45:00,36.03,36.06,36.03,36.06,8900.0,25.6476,25.669,25.6476,25.669,8900.0
2012-12-14 09:50:00,36.05,36.06,36.04,36.04,13900.0,25.6619,25.669,25.6547,25.6547,13900.0
2012-12-14 09:55:00,36.05,36.05,36.04,36.04,34000.0,25.6619,25.6619,25.6547,25.6547,34000.0
2012-12-14 10:00:00,36.05,36.07,36.03,36.07,26700.0,25.6619,25.6761,25.6476,25.6761,26700.0
2012-12-14 10:05:00,36.08,36.08,36.05,36.06,19200.0,25.6832,25.6832,25.6619,25.669,19200.0
2012-12-14 10:10:00,36.06,36.08,36.03,36.07,15000.0,25.669,25.6832,25.6476,25.6761,15000.0
2012-12-14 10:15:00,36.08,36.08,36.05,36.05,11100.0,25.6832,25.6832,25.6619,25.6619,11100.0
2012-12-14 10:20:00,36.06,36.07,36.03,36.06,24300.0,25.669,25.6761,25.6476,25.669,24300.0
2012-12-14 10:25:00,36.05,36.05,36.04,36.04,17000.0,25.6619,25.6619,25.6547,25.6547,17000.0
2012-12-14 10:30:00,36.04,36.05,36.03,36.04,16600.0,25.6547,25.6619,25.6476,25.6547,16600.0
2012-12-14 10:35:00,36.04,36.07,36.04,36.06,24900.0,25.6547,25.6761,25.6547,25.669,24900.0
2012-12-14 10:40:00,36.06,36.07,36.06,36.07,6500.0,25.669,25.6761,25.669,25.6761,6500.0
2012-12-14 10:45:00,36.08,36.1,36.07,36.09,12200.0,25.6832,25.6974,25.6761,25.6903,12200.0
2012-12-14 10:50:00,36.09,36.09,36.06,36.06,34400.0,25.6903,25.6903,25.669,25.669,34400.0
2012-12-14 10:55:00,36.06,36.06,36.02,36.03,34400.0,25.669,25.669,25.6405,25.6476,34400.0
2012-12-14 11:00:00,36.03,36.03,36.02,36.02,12500.0,25.6476,25.6476,25.6405,25.6405,12500.0
2012-12-14 11:05:00,36.02,36.04,36.02,36.02,21900.0,25.6405,25.6547,25.6405,25.6405,21900.0
2012-12-14 11:10:00,36.02,36.04,36.01,36.03,5500.0,25.6405,25.6547,25.6334,25.6476,5500.0
2012-12-14 11:15:00,36.04,36.04,36.02,36.04,14400.0,25.6547,25.6547,25.6405,25.6547,14400.0
2012-12-14 11:20:00,36.04,36.04,36.01,36.02,8100.0,25.6547,25.6547,25.6334,25.6405,8100.0
2012-12-14 11:25:00,36.02,36.04,36.02,36.03,16100.0,25.6405,25.6547,25.6405,25.6476,16100.0
2012-12-14 11:30:00,36.04,36.04,36.02,36.02,9800.0,25.6547,25.6547,25.6405,25.6405,9800.0
2012-12-14 11:35:00,36.02,36.03,35.99,36.0,18200.0,25.6405,25.6476,25.6191,25.6263,18200.0
2012-12-14 11:40:00,36.01,36.02,36.0,36.02,8000.0,25.6334,25.6405,25.6263,25.6405,8000.0
2012-12-14 11:45:00,36.01,36.02,36.01,36.01,6200.0,25.6334,25.6405,25.6334,25.6334,6200.0
2012-12-14 11:50:00,36.01,36.02,36.0,36.02,4800.0,25.6334,25.6405,25.6263,25.6405,4800.0
2012-12-14 11:55:00,36.02,36.04,36.01,36.02,5100.0,25.6405,25.6547,25.6334,25.6405,5100.0
2012-12-14 12:00:00,36.03,36.04,36.02,36.04,15300.0,25.6476,25.6547,25.6405,25.6547,15300.0
2012-12-14 12:05:00,36.04,36.04,36.02,36.02,17700.0,25.6547,25.6547,25.6405,25.6405,17700.0
2012-12-14 12:10:00,36.02,36.04,36.02,36.04,8200.0,25.6405,25.6547,25.6405,25.6547,8200.0
2012-12-14 12:15:00,36.03,36.04,36.01,36.02,75400.0,25.6476,25.6547,25.6334,25.6405,75400.0
2012-12-14 12:20:00,36.01,36.01,36.0,36.01,19100.0,25.6334,25.6334,25.6263,25.6334,19100.0
2012-12-14 12:25:00,36.01,36.04,36.01,36.04,44100.0,25.6334,25.6547,25.6334,25.6547,44100.0
2012-12-14 12:30:00,36.04,36.04,36.01,36.02,55400.0,25.6547,25.6547,25.6334,25.6405,55400.0
2012-12-14 12:35:00,36.02,36.03,36.01,36.02,9400.0,25.6405,25.6476,25.6334,25.6405,9400.0
2012-12-14 12:40:00,36.02,36.03,36.01,36.01,25100.0,25.6405,25.6476,25.6334,25.6334,25100.0
2012-12-14 12:45:00,36.02,36.03,36.02,36.03,23400.0,25.6405,25.6476,25.6405,25.6476,23400.0
2012-12-14 12:50:00,36.02,36.03,36.01,36.02,4800.0,25.6405,25.6476,25.6334,25.6405,4800.0
2012-12-14 12:55:00,36.02,36.02,36.02,36.02,4700.0,25.6405,25.6405,25.6405,25.6405,4700.0
2012-12-14 13:00:00,36.02,36.03,36.02,36.02,3000.0,25.6405,25.6476,25.6405,25.6405,3000.0
2012-12-14 13:05:00,36.02,36.04,36.02,36.04,16200.0,25.6405,25.6547,25.6405,25.6547,16200.0
2012-12-14 13:10:00,36.03,36.03,36.02,36.02,3600.0,25.6476,25.6476,25.6405,25.6405,3600.0
2012-12-14 13:15:00,36.02,36.02,36.02,36.02,4300.0,25.6405,25.6405,25.6405,25.6405,4300.0
2012-12-14 13:20:00,36.01,36.03,36.01,36.03,57100.0,25.6334,25.6476,25.6334,25.6476,57100.0
2012-12-14 13:25:00,36.03,36.04,36.02,36.03,33900.0,25.6476,25.6547,25.6405,25.6476,33900.0
2012-12-14 13:30:00,36.04,36.04,36.03,36.03,17600.0,25.6547,25.6547,25.6476,25.6476,17600.0
2012-12-14 13:35:00,36.03,36.04,36.03,36.03,6200.0,25.6476,25.6547,25.6476,25.6476,6200.0
2012-12-14 13:40:00,36.03,36.04,36.03,36.04,26800.0,25.6476,25.6547,25.6476,25.6547,26800.0
2012-12-14 13:45:00,36.04,36.07,36.04,36.06,48000.0,25.6547,25.6761,25.6547,25.669,48000.0
2012-12-14 13:50:00,36.06,36.06,36.04,36.05,7300.0,25.669,25.669,25.6547,25.6619,7300.0
2012-12-14 13:55:00,36.04,36.05,36.03,36.04,10100.0,25.6547,25.6619,25.6476,25.6547,10100.0
2012-12-14 14:00:00,36.04,36.05,36.04,36.04,3400.0,25.6547,25.6619,25.6547,25.6547,3400.0
2012-12-14 14:05:00,36.04,36.05,36.04,36.05,8500.0,25.6547,25.6619,25.6547,25.6619,8500.0
2012-12-14 14:10:00,36.04,36.06,36.04,36.06,12500.0,25.6547,25.669,25.6547,25.669,12500.0
2012-12-14 14:15:00,36.06,36.06,36.05,36.05,23500.0,25.669,25.669,25.6619,25.6619,23500.0
2012-12-14 14:20:00,36.05,36.06,36.05,36.06,4100.0,25.6619,25.669,25.6619,25.669,4100.0
2012-12-14 14:25:00,36.05,36.06,36.05,36.05,18800.0,25.6619,25.669,25.6619,25.6619,18800.0
2012-12-14 14:30:00,36.05,36.05,36.03,36.04,11200.0,25.6619,25.6619,25.6476,25.6547,11200.0
2012-12-14 14:35:00,36.04,36.04,36.03,36.04,6300.0,25.6547,25.6547,25.6476,25.6547,6300.0
2012-12-14 14:40:00,36.04,36.04,36.03,36.04,23500.0,25.6547,25.6547,25.6476,25.6547,23500.0
2012-12-14 14:45:00,36.04,36.04,36.02,36.03,9100.0,25.6547,25.6547,25.6405,25.6476,9100.0
2012-12-14 14:50:00,36.03,36.04,36.02,36.03,24600.0,25.6476,25.6547,25.6405,25.6476,24600.0
2012-12-14 14:55:00,36.03,36.03,36.0,36.0,55600.0,25.6476,25.6476,25.6263,25.6263,55600.0
2012-12-14 15:00:00,36.0,36.02,35.99,36.0,21000.0,25.6263,25.6405,25.6191,25.6263,21000.0
2012-12-14 15:05:00,36.0,36.01,35.98,35.98,14400.0,25.6263,25.6334,25.612,25.612,14400.0
2012-12-14 15:10:00,35.98,36.01,35.97,36.0,19700.0,25.612,25.6334,25.6049,25.6263,19700.0
2012-12-14 15:15:00,35.99,36.01,35.99,36.0,7900.0,25.6191,25.6334,25.6191,25.6263,7900.0
2012-12-14 15:20:00,36.0,36.01,35.99,36.0,23800.0,25.6263,25.6334,25.6191,25.6263,23800.0
2012-12-14 15:25:00,36.0,36.0,35.98,35.99,27000.0,25.6263,25.6263,25.612,25.6191,27000.0
2012-12-14 15:30:00,35.99,36.02,35.99,36.02,36900.0,25.6191,25.6405,25.6191,25.6405,36900.0
2012-12-14 15:35:00,36.02,36.03,36.0,36.01,42500.0,25.6405,25.6476,25.6263,25.6334,42500.0
2012-12-14 15:40:00,36.0,36.0,35.98,35.99,31800.0,25.6263,25.6263,25.612,25.6191,31800.0
2012-12-14 15:45:00,35.98,35.99,35.96,35.97,46800.0,25.612,25.6191,25.5978,25.6049,46800.0
2012-12-14 15:50:00,35.97,35.97,35.92,35.94,318900.0,25.6049,25.6049,25.5693,25.5836,318900.0
2012-12-14 15:55:00,35.94,35.97,35.93,35.95,250400.0,25.5836,25.6049,25.5764,25.5907,250400.0
2012-12-17 09:30:00,36.04,36.05,36.01,36.03,112800.0,25.6547,25.6619,25.6334,25.6476,112800.0
2012-12-17 09:35:00,36.03,36.03,36.01,36.01,74400.0,25.6476,25.6476,25.6334,25.6334,74400.0
2012-12-17 09:40:00,36.02,36.04,35.99,36.04,192300.0,25.6405,25.6547,25.6191,25.6547,192300.0
2012-12-17 09:45:00,36.04,36.06,36.03,36.05,198800.0,25.6547,25.669,25.6476,25.6619,198800.0
2012-12-17 09:50:00,36.05,36.08,36.02,36.08,196000.0,25.6619,25.6832,25.6405,25.6832,196000.0
2012-12-17 09:55:00,36.08,36.09,36.07,36.07,144700.0,25.6832,25.6903,25.6761,25.6761,144700.0
2012-12-17 10:00:00,36.07,36.08,36.05,36.06,39900.0,25.6761,25.6832,25.6619,25.669,39900.0
2012-12-17 10:05:00,36.06,36.08,36.05,36.08,59300.0,25.669,25.6832,25.6619,25.6832,59300.0
2012-12-17 10:10:00,36.08,36.09,36.06,36.07,34500.0,25.6832,25.6903,25.669,25.6761,34500.0
2012-12-17 10:15:00,36.07,36.07,36.04,36.04,45800.0,25.6761,25.6761,25.6547,25.6547,45800.0
2012-12-17 10:20:00,36.05,36.05,36.03,36.05,29600.0,25.6619,25.6619,25.6476,25.6619,29600.0
2012-12-17 10:25:00,36.04,36.05,36.04,36.05,15700.0,25.6547,25.6619,25.6547,25.6619,15700.0
2012-12-17 10:30:00,36.04,36.06,36.04,36.06,21800.0,25.6547,25.669,25.6547,25.669,21800.0
2012-12-17 10:35:00,36.07,36.08,36.07,36.08,97200.0,25.6761,25.6832,25.6761,25.6832,97200.0
2012-12-17 10:40:00,36.08,36.08,36.05,36.05,169200.0,25.6832,25.6832,25.6619,25.6619,169200.0
2012-12-17 10:45:00,36.05,36.07,36.05,36.07,245600.0,25.6619,25.6761,25.6619,25.6761,245600.0
2012-12-17 10:50:00,36.07,36.08,36.07,36.07,5700.0,25.6761,25.6832,25.6761,25.6761,5700.0
2012-12-17 10:55:00,36.07,36.08,36.05,36.05,9900.0,25.6761,25.6832,25.6619,25.6619,9900.0
2012-12-17 11:00:00,36.05,36.07,36.05,36.07,26100.0,25.6619,25.6761,25.6619,25.6761,26100.0
2012-12-17 11:05:00,36.06,36.07,36.06,36.07,9700.0,25.669,25.6761,25.669,25.6761,9700.0
2012-12-17 11:10:00,36.07,36.09,36.07,36.09,111800.0,25.6761,25.6903,25.6761,25.6903,111800.0
2012-12-17 11:15:00,36.09,36.11,36.09,36.11,55300.0,25.6903,25.7046,25.6903,25.7046,55300.0
2012-12-17 11:20:00,36.1,36.11,36.07,36.08,51900.0,25.6974,25.7046,25.6761,25.6832,51900.0
2012-12-17 11:25:00,36.08,36.09,36.06,36.07,96900.0,25.6832,25.6903,25.669,25.6761,96900.0
2012-12-17 11:30:00,36.07,36.11,36.06,36.1,157300.0,25.6761,25.7046,25.669,25.6974,157300.0
2012-12-17 11:35:00,36.09,36.1,36.07,36.08,23800.0,25.6903,25.6974,25.6761,25.6832,23800.0
2012-12-17 11:40:00,36.08,36.12,36.07,36.11,152400.0,25.6832,25.7117,25.6761,25.7046,152400.0
2012-12-17 11:45:00,36.11,36.12,36.11,36.11,29600.0,25.7046,25.7117,25.7046,25.7046,29600.0
2012-12-17 11:50:00,36.11,36.11,36.09,36.09,19900.0,25.7046,25.7046,25.6903,25.6903,19900.0
2012-12-17 11:55:00,36.09,36.09,36.06,36.06,16500.0,25.6903,25.6903,25.669,25.669,16500.0
2012-12-17 12:00:00,36.06,36.08,36.06,36.07,30600.0,25.669,25.6832,25.669,25.6761,30600.0
2012-12-17 12:05:00,36.08,36.11,36.07,36.09,43900.0,25.6832,25.7046,25.6761,25.6903,43900.0
2012-12-17 12:10:00,36.09,36.1,36.08,36.08,113600.0,25.6903,25.6974,25.6832,25.6832,113600.0
2012-12-17 12:15:00,36.09,36.09,36.08,36.09,30500.0,25.6903,25.6903,25.6832,25.6903,30500.0
2012-12-17 12:20:00,36.09,36.11,36.09,36.1,63800.0,25.6903,25.7046,25.6903,25.6974,63800.0
2012-12-17 12:25:00,36.11,36.11,36.09,36.1,22300.0,25.7046,25.7046,25.6903,25.6974,22300.0
2012-12-17 12:30:00,36.09,36.1,36.08,36.08,14200.0,25.6903,25.6974,25.6832,25.6832,14200.0
2012-12-17 12:35:00,36.08,36.09,36.07,36.07,15200.0,25.6832,25.6903,25.6761,25.6761,15200.0
2012-12-17 12:40:00,36.08,36.08,36.07,36.08,14200.0,25.6832,25.6832,25.6761,25.6832,14200.0
2012-12-17 12:45:00,36.08,36.09,36.06,36.07,30500.0,25.6832,25.6903,25.669,25.6761,30500.0
2012-12-17 12:50:00,36.06,36.07,36.05,36.06,225000.0,25.669,25.6761,25.6619,25.669,225000.0
2012-12-17 12:55:00,36.06,36.07,36.05,36.05,25700.0,25.669,25.6761,25.6619,25.6619,25700.0
2012-12-17 13:00:00,36.05,36.07,36.05,36.05,33800.0,25.6619,25.6761,25.6619,25.6619,33800.0
2012-12-17 13:05:00,36.06,36.06,36.05,36.06,1400.0,25.669,25.669,25.6619,25.669,1400.0
2012-12-17 13:10:00,36.07,36.07,36.06,36.06,43400.0,25.6761,25.6761,25.669,25.669,43400.0
2012-12-17 13:15:00,36.06,36.07,36.04,36.04,25700.0,25.669,25.6761,25.6547,25.6547,25700.0
2012-12-17 13:20:00,36.04,36.06,36.04,36.05,68800.0,25.6547,25.669,25.6547,25.6619,68800.0
2012-12-17 13:25:00,36.05,36.06,36.05,36.06,41600.0,25.6619,25.669,25.6619,25.669,41600.0
2012-12-17 13:30:00,36.06,36.06,36.04,36.05,8800.0,25.669,25.669,25.6547,25.6619,8800.0
2012-12-17 13:35:00,36.04,36.05,36.01,36.01,22300.0,25.6547,25.6619,25.6334,25.6334,22300.0
2012-12-17 13:40:00,36.02,36.03,35.99,35.99,52400.0,25.6405,25.6476,25.6191,25.6191,52400.0
2012-12-17 13:45:00,35.99,36.01,35.99,35.99,20100.0,25.6191,25.6334,25.6191,25.6191,20100.0
2012-12-17 13:50:00,36.0,36.0,35.97,35.98,32700.0,25.6263,25.6263,25.6049,25.612,32700.0
2012-12-17 13:55:00,35.98,35.98,35.97,35.97,25500.0,25.612,25.612,25.6049,25.6049,25500.0
2012-12-17 14:00:00,35.97,36.02,35.97,36.0,106300.0,25.6049,25.6405,25.6049,25.6263,106300.0
2012-12-17 14:05:00,36.01,36.01,35.98,35.98,185500.0,25.6334,25.6334,25.612,25.612,185500.0
2012-12-17 14:10:00,35.98,35.98,35.96,35.97,39000.0,25.612,25.612,25.5978,25.6049,39000.0
2012-12-17 14:15:00,35.97,35.97,35.95,35.95,248200.0,25.6049,25.6049,25.5907,25.5907,248200.0
2012-12-17 14:20:00,35.95,35.95,35.92,35.94,119200.0,25.5907,25.5907,25.5693,25.5836,119200.0
2012-12-17 14:25:00,35.94,35.95,35.93,35.95,31800.0,25.5836,25.5907,25.5764,25.5907,31800.0
2012-12-17 14:30:00,35.95,35.96,35.94,35.96,68800.0,25.5907,25.5978,25.5836,25.5978,68800.0
2012-12-17 14:35:00,35.95,35.96,35.94,35.95,15400.0,25.5907,25.5978,25.5836,25.5907,15400.0
2012-12-17 14:40:00,35.95,35.96,35.93,35.95,34600.0,25.5907,25.5978,25.5764,25.5907,34600.0
2012-12-17 14:45:00,35.95,35.95,35.94,35.95,51100.0,25.5907,25.5907,25.5836,25.5907,51100.0
2012-12-17 14:50:00,35.95,35.95,35.93,35.95,94100.0,25.5907,25.5907,25.5764,25.5907,94100.0
2012-12-17 14:55:00,35.94,35.96,35.93,35.94,42500.0,25.5836,25.5978,25.5764,25.5836,42500.0
2012-12-17 15:00:00,35.94,35.96,35.94,35.95,30400.0,25.5836,25.5978,25.5836,25.5907,30400.0
2012-12-17 15:05:00,35.96,35.98,35.94,35.98,50200.0,25.5978,25.612,25.5836,25.612,50200.0
2012-12-17 15:10:00,35.98,35.98,35.95,35.95,43000.0,25.612,25.612,25.5907,25.5907,43000.0
2012-12-17 15:15:00,35.95,35.97,35.95,35.95,39800.0,25.5907,25.6049,25.5907,25.5907,39800.0
2012-12-17 15:20:00,35.95,35.97,35.95,35.95,22500.0,25.5907,25.6049,25.5907,25.5907,22500.0
2012-12-17 15:25:00,35.95,35.97,35.95,35.97,41600.0,25.5907,25.6049,25.5907,25.6049,41600.0
2012-12-17 15:30:00,35.97,35.97,35.95,35.96,146300.0,25.6049,25.6049,25.5907,25.5978,146300.0
2012-12-17 15:35:00,35.97,35.98,35.96,35.98,123200.0,25.6049,25.612,25.5978,25.612,123200.0
2012-12-17 15:40:00,35.97,35.98,35.96,35.98,123500.0,25.6049,25.612,25.5978,25.612,123500.0
2012-12-17 15:45:00,35.98,36.0,35.97,35.99,132100.0,25.612,25.6263,25.6049,25.6191,132100.0
2012-12-17 15:50:00,36.0,36.04,35.98,36.04,257900.0,25.6263,25.6547,25.612,25.6547,257900.0
2012-12-17 15:55:00,36.04,36.06,36.03,36.04,358200.0,25.6547,25.669,25.6476,25.6547,358200.0
2012-12-18 09:30:00,35.97,36.13,35.97,36.0,92200.0,25.6049,25.7188,25.6049,25.6263,92200.0
2012-12-18 09:35:00,36.0,36.02,36.0,36.01,92700.0,25.6263,25.6405,25.6263,25.6334,92700.0
2012-12-18 09:40:00,36.0,36.02,35.98,35.98,56800.0,25.6263,25.6405,25.612,25.612,56800.0
2012-12-18 09:45:00,35.97,35.99,35.95,35.95,32200.0,25.6049,25.6191,25.5907,25.5907,32200.0
2012-12-18 09:50:00,35.95,35.95,35.9,35.9,33600.0,25.5907,25.5907,25.5551,25.5551,33600.0
2012-12-18 09:55:00,35.9,35.9,35.86,35.87,44300.0,25.5551,25.5551,25.5266,25.5337,44300.0
2012-12-18 10:00:00,35.87,35.89,35.84,35.84,96700.0,25.5337,25.548,25.5124,25.5124,96700.0
2012-12-18 10:05:00,35.84,35.84,35.8,35.81,89100.0,25.5124,25.5124,25.4839,25.491,89100.0
2012-12-18 10:10:00,35.8,35.81,35.78,35.8,479700.0,25.4839,25.491,25.4697,25.4839,479700.0
2012-12-18 10:15:00,35.8,35.82,35.78,35.8,463800.0,25.4839,25.4981,25.4697,25.4839,463800.0
2012-12-18 10:20:00,35.8,35.82,35.79,35.82,186000.0,25.4839,25.4981,25.4768,25.4981,186000.0
2012-12-18 10:25:00,35.82,35.84,35.8,35.84,112700.0,25.4981,25.5124,25.4839,25.5124,112700.0
2012-12-18 10:30:00,35.83,35.88,35.83,35.88,34500.0,25.5053,25.5408,25.5053,25.5408,34500.0
2012-12-18 10:35:00,35.88,35.91,35.87,35.91,66000.0,25.5408,25.5622,25.5337,25.5622,66000.0
2012-12-18 10:40:00,35.91,35.93,35.91,35.93,40100.0,25.5622,25.5764,25.5622,25.5764,40100.0
2012-12-18 10:45:00,35.93,35.97,35.93,35.96,268900.0,25.5764,25.6049,25.5764,25.5978,268900.0
2012-12-18 10:50:00,35.95,35.97,35.95,35.96,96100.0,25.5907,25.6049,25.5907,25.5978,96100.0
2012-12-18 10:55:00,35.96,35.96,35.94,35.94,53000.0,25.5978,25.5978,25.5836,25.5836,53000.0
2012-12-18 11:00:00,35.93,35.95,35.93,35.94,16600.0,25.5764,25.5907,25.5764,25.5836,16600.0
2012-12-18 11:05:00,35.94,35.96,35.93,35.94,49100.0,25.5836,25.5978,25.5764,25.5836,49100.0
2012-12-18 11:10:00,35.95,35.98,35.95,35.98,47800.0,25.5907,25.612,25.5907,25.612,47800.0
2012-12-18 11:15:00,35.97,36.03,35.97,36.03,83100.0,25.6049,25.6476,25.6049,25.6476,83100.0
2012-12-18 11:20:00,36.04,36.04,36.01,36.03,43500.0,25.6547,25.6547,25.6334,25.6476,43500.0
2012-12-18 11:25:00,36.02,36.02,36.0,36.01,31300.0,25.6405,25.6405,25.6263,25.6334,31300.0
2012-12-18 11:30:00,36.01,36.02,36.0,36.0,133900.0,25.6334,25.6405,25.6263,25.6263,133900.0
2012-12-18 11:35:00,36.0,36.01,35.99,36.01,32000.0,25.6263,25.6334,25.6191,25.6334,32000.0
2012-12-18 11:40:00,36.01,36.01,36.0,36.01,29700.0,25.6334,25.6334,25.6263,25.6334,29700.0
2012-12-18 11:45:00,36.0,36.01,36.0,36.01,62300.0,25.6263,25.6334,25.6263,25.6334,62300.0
2012-12-18 11:50:00,36.01,36.01,35.99,36.0,21400.0,25.6334,25.6334,25.6191,25.6263,21400.0
2012-12-18 11:55:00,36.0,36.0,35.98,35.98,20700.0,25.6263,25.6263,25.612,25.612,20700.0
2012-12-18 12:00:00,35.98,35.99,35.98,35.98,17400.0,25.612,25.6191,25.612,25.612,17400.0
2012-12-18 12:05:00,35.98,35.99,35.97,35.98,23300.0,25.612,25.6191,25.6049,25.612,23300.0
2012-12-18 12:10:00,35.98,35.99,35.97,35.98,54000.0,25.612,25.6191,25.6049,25.612,54000.0
2012-12-18 12:15:00,35.97,35.98,35.97,35.97,50700.0,25.6049,25.612,25.6049,25.6049,50700.0
2012-12-18 12:20:00,35.98,36.01,35.98,35.98,108000.0,25.612,25.6334,25.612,25.612,108000.0
2012-12-18 12:25:00,35.98,36.0,35.98,36.0,94100.0,25.612,25.6263,25.612,25.6263,94100.0
2012-12-18 12:30:00,35.99,35.99,35.98,35.99,86600.0,25.6191,25.6191,25.612,25.6191,86600.0
2012-12-18 12:35:00,35.98,36.05,35.98,36.05,208500.0,25.612,25.6619,25.612,25.6619,208500.0
2012-12-18 12:40:00,36.05,36.1,36.05,36.1,235900.0,25.6619,25.6974,25.6619,25.6974,235900.0
2012-12-18 12:45:00,36.1,36.12,36.09,36.1,34100.0,25.6974,25.7117,25.6903,25.6974,34100.0
2012-12-18 12:50:00,36.1,36.1,36.05,36.06,98900.0,25.6974,25.6974,25.6619,25.669,98900.0
2012-12-18 12:55:00,36.06,36.08,36.05,36.07,60500.0,25.669,25.6832,25.6619,25.6761,60500.0
2012-12-18 13:00:00,36.07,36.07,36.05,36.07,81300.0,25.6761,25.6761,25.6619,25.6761,81300.0
2012-12-18 13:05:00,36.07,36.09,36.07,36.08,22300.0,25.6761,25.6903,25.6761,25.6832,22300.0
2012-12-18 13:10:00,36.09,36.11,36.09,36.09,46500.0,25.6903,25.7046,25.6903,25.6903,46500.0
2012-12-18 13:15:00,36.09,36.09,36.07,36.08,16500.0,25.6903,25.6903,25.6761,25.6832,16500.0
2012-12-18 13:20:00,36.08,36.09,36.07,36.08,56700.0,25.6832,25.6903,25.6761,25.6832,56700.0
2012-12-18 13:25:00,36.08,36.08,36.06,36.08,51500.0,25.6832,25.6832,25.669,25.6832,51500.0
2012-12-18 13:30:00,36.07,36.09,36.06,36.09,101000.0,25.6761,25.6903,25.669,25.6903,101000.0
2012-12-18 13:35:00,36.09,36.09,36.08,36.09,28300.0,25.6903,25.6903,25.6832,25.6903,28300.0
2012-12-18 13:40:00,36.09,36.11,36.09,36.11,13400.0,25.6903,25.7046,25.6903,25.7046,13400.0
2012-12-18 13:45:00,36.1,36.1,36.08,36.08,18400.0,25.6974,25.6974,25.6832,25.6832,18400.0
2012-12-18 13:50:00,36.08,36.09,36.05,36.05,24700.0,25.6832,25.6903,25.6619,25.6619,24700.0
2012-12-18 13:55:00,36.06,36.08,36.05,36.07,27900.0,25.669,25.6832,25.6619,25.6761,27900.0
2012-12-18 14:00:00,36.07,36.08,36.07,36.08,17000.0,25.6761,25.6832,25.6761,25.6832,17000.0
2012-12-18 14:05:00,36.07,36.1,36.07,36.09,24500.0,25.6761,25.6974,25.6761,25.6903,24500.0
2012-12-18 14:10:00,36.09,36.1,36.08,36.09,12600.0,25.6903,25.6974,25.6832,25.6903,12600.0
2012-12-18 14:15:00,36.09,36.09,36.06,36.08,25600.0,25.6903,25.6903,25.669,25.6832,25600.0
2012-12-18 14:20:00,36.08,36.08,36.04,36.05,72100.0,25.6832,25.6832,25.6547,25.6619,72100.0
2012-12-18 14:25:00,36.04,36.05,36.0,36.0,49600.0,25.6547,25.6619,25.6263,25.6263,49600.0
2012-12-18 14:30:00,36.0,36.01,35.99,36.01,77300.0,25.6263,25.6334,25.6191,25.6334,77300.0
2012-12-18 14:35:00,36.0,36.01,35.99,36.01,32600.0,25.6263,25.6334,25.6191,25.6334,32600.0
2012-12-18 14:40:00,36.01,36.02,36.01,36.02,19500.0,25.6334,25.6405,25.6334,25.6405,19500.0
2012-12-18 14:45:00,36.02,36.03,36.01,36.02,21600.0,25.6405,25.6476,25.6334,25.6405,21600.0
2012-12-18 14:50:00,36.03,36.03,36.01,36.02,21500.0,25.6476,25.6476,25.6334,25.6405,21500.0
2012-12-18 14:55:00,36.02,36.03,36.01,36.01,14800.0,25.6405,25.6476,25.6334,25.6334,14800.0
2012-12-18 15:00:00,36.02,36.02,36.0,36.01,36400.0,25.6405,25.6405,25.6263,25.6334,36400.0
2012-12-18 15:05:00,36.02,36.03,36.0,36.01,40800.0,25.6405,25.6476,25.6263,25.6334,40800.0
2012-12-18 15:10:00,36.02,36.03,36.0,36.01,42900.0,25.6405,25.6476,25.6263,25.6334,42900.0
2012-12-18 15:15:00,36.02,36.02,35.99,35.99,45700.0,25.6405,25.6405,25.6191,25.6191,45700.0
2012-12-18 15:20:00,36.0,36.02,36.0,36.0,37500.0,25.6263,25.6405,25.6263,25.6263,37500.0
2012-12-18 15:25:00,36.01,36.01,35.98,35.98,39100.0,25.6334,25.6334,25.612,25.612,39100.0
2012-12-18 15:30:00,35.98,36.0,35.97,35.98,47800.0,25.612,25.6263,25.6049,25.612,47800.0
2012-12-18 15:35:00,35.99,36.0,35.98,36.0,30600.0,25.6191,25.6263,25.612,25.6263,30600.0
2012-12-18 15:40:00,35.99,36.01,35.98,35.98,67900.0,25.6191,25.6334,25.612,25.612,67900.0
2012-12-18 15:45:00,35.98,36.02,35.98,36.01,88100.0,25.612,25.6405,25.612,25.6334,88100.0
2012-12-18 15:50:00,36.01,36.04,36.0,36.04,83300.0,25.6334,25.6547,25.6263,25.6547,83300.0
2012-12-18 15:55:00,36.04,36.08,36.03,36.05,596100.0,25.6547,25.6832,25.6476,25.6619,596100.0
2012-12-19 09:30:00,36.08,36.1,35.99,35.99,83800.0,25.6832,25.6974,25.6191,25.6191,83800.0
2012-12-19 09:35:00,35.99,35.99,35.94,35.94,27400.0,25.6191,25.6191,25.5836,25.5836,27400.0
2012-12-19 09:40:00,35.94,35.96,35.94,35.95,55700.0,25.5836,25.5978,25.5836,25.5907,55700.0
2012-12-19 09:45:00,35.95,35.98,35.95,35.95,48000.0,25.5907,25.612,25.5907,25.5907,48000.0
2012-12-19 09:50:00,35.95,35.95,35.94,35.94,22000.0,25.5907,25.5907,25.5836,25.5836,22000.0
2012-12-19 09:55:00,35.94,35.96,35.91,35.95,58000.0,25.5836,25.5978,25.5622,25.5907,58000.0
2012-12-19 10:00:00,35.94,35.95,35.93,35.95,35300.0,25.5836,25.5907,25.5764,25.5907,35300.0
2012-12-19 10:05:00,35.95,35.96,35.94,35.95,32900.0,25.5907,25.5978,25.5836,25.5907,32900.0
2012-12-19 10:10:00,35.95,35.96,35.94,35.95,23900.0,25.5907,25.5978,25.5836,25.5907,23900.0
2012-12-19 10:15:00,35.96,35.96,35.93,35.94,81900.0,25.5978,25.5978,25.5764,25.5836,81900.0
2012-12-19 10:20:00,35.94,35.94,35.92,35.92,24500.0,25.5836,25.5836,25.5693,25.5693,24500.0
2012-12-19 10:25:00,35.93,35.94,35.92,35.93,38300.0,25.5764,25.5836,25.5693,25.5764,38300.0
2012-12-19 10:30:00,35.93,35.94,35.92,35.92,19400.0,25.5764,25.5836,25.5693,25.5693,19400.0
2012-12-19 10:35:00,35.93,35.95,35.92,35.94,121900.0,25.5764,25.5907,25.5693,25.5836,121900.0
2012-12-19 10:40:00,35.94,35.94,35.92,35.92,48100.0,25.5836,25.5836,25.5693,25.5693,48100.0
2012-12-19 10:45:00,35.93,35.94,35.92,35.94,41100.0,25.5764,25.5836,25.5693,25.5836,41100.0
2012-12-19 10:50:00,35.93,35.94,35.87,35.89,5955000.0,25.5764,25.5836,25.5337,25.548,5955000.0
2012-12-19 10:55:00,35.87,35.91,35.87,35.91,752300.0,25.5337,25.5622,25.5337,25.5622,752300.0
2012-12-19 11:00:00,35.91,35.92,35.9,35.91,36000.0,25.5622,25.5693,25.5551,25.5622,36000.0
2012-12-19 11:05:00,35.91,35.93,35.9,35.92,47700.0,25.5622,25.5764,25.5551,25.5693,47700.0
2012-12-19 11:10:00,35.93,35.93,35.91,35.91,93400.0,25.5764,25.5764,25.5622,25.5622,93400.0
2012-12-19 11:15:00,35.91,35.92,35.89,35.89,30200.0,25.5622,25.5693,25.548,25.548,30200.0
2012-12-19 11:20:00,35.89,35.91,35.87,35.89,84500.0,25.548,25.5622,25.5337,25.548,84500.0
2012-12-19 11:25:00,35.89,35.9,35.89,35.9,81400.0,25.548,25.5551,25.548,25.5551,81400.0
2012-12-19 11:30:00,35.9,35.92,35.89,35.92,159200.0,25.5551,25.5693,25.548,25.5693,159200.0
2012-12-19 11:35:00,35.91,35.92,35.91,35.91,27700.0,25.5622,25.5693,25.5622,25.5622,27700.0
2012-12-19 11:40:00,35.91,35.92,35.9,35.91,64900.0,25.5622,25.5693,25.5551,25.5622,64900.0
2012-12-19 11:45:00,35.91,35.92,35.9,35.91,40700.0,25.5622,25.5693,25.5551,25.5622,40700.0
2012-12-19 11:50:00,35.91,35.93,35.91,35.92,46800.0,25.5622,25.5764,25.5622,25.5693,46800.0
2012-12-19 11:55:00,35.92,35.93,35.91,35.91,46000.0,25.5693,25.5764,25.5622,25.5622,46000.0
2012-12-19 12:00:00,35.91,35.93,35.91,35.91,46300.0,25.5622,25.5764,25.5622,25.5622,46300.0
2012-12-19 12:05:00,35.9,35.91,35.88,35.9,49100.0,25.5551,25.5622,25.5408,25.5551,49100.0
2012-12-19 12:10:00,35.9,35.91,35.89,35.91,52900.0,25.5551,25.5622,25.548,25.5622,52900.0
2012-12-19 12:15:00,35.91,35.91,35.87,35.88,58000.0,25.5622,25.5622,25.5337,25.5408,58000.0
2012-12-19 12:20:00,35.88,35.89,35.87,35.88,34500.0,25.5408,25.548,25.5337,25.5408,34500.0
2012-12-19 12:25:00,35.88,35.9,35.88,35.9,37400.0,25.5408,25.5551,25.5408,25.5551,37400.0
2012-12-19 12:30:00,35.89,35.9,35.87,35.87,48000.0,25.548,25.5551,25.5337,25.5337,48000.0
2012-12-19 12:35:00,35.87,35.89,35.87,35.88,35600.0,25.5337,25.548,25.5337,25.5408,35600.0
2012-12-19 12:40:00,35.89,35.91,35.88,35.91,91900.0,25.548,25.5622,25.5408,25.5622,91900.0
2012-12-19 12:45:00,35.91,35.92,35.89,35.9,92800.0,25.5622,25.5693,25.548,25.5551,92800.0
2012-12-19 12:50:00,35.89,35.9,35.88,35.89,30200.0,25.548,25.5551,25.5408,25.548,30200.0
2012-12-19 12:55:00,35.89,35.9,35.87,35.87,81400.0,25.548,25.5551,25.5337,25.5337,81400.0
2012-12-19 13:00:00,35.88,35.9,35.87,35.89,55200.0,25.5408,25.5551,25.5337,25.548,55200.0
2012-12-19 13:05:00,35.89,35.9,35.88,35.9,61500.0,25.548,25.5551,25.5408,25.5551,61500.0
2012-12-19 13:10:00,35.9,35.9,35.87,35.88,21100.0,25.5551,25.5551,25.5337,25.5408,21100.0
2012-12-19 13:15:00,35.88,35.88,35.86,35.87,30200.0,25.5408,25.5408,25.5266,25.5337,30200.0
2012-12-19 13:20:00,35.87,35.88,35.86,35.87,74400.0,25.5337,25.5408,25.5266,25.5337,74400.0
2012-12-19 13:25:00,35.87,35.9,35.87,35.89,43100.0,25.5337,25.5551,25.5337,25.548,43100.0
2012-12-19 13:30:00,35.89,35.89,35.87,35.89,75400.0,25.548,25.548,25.5337,25.548,75400.0
2012-12-19 13:35:00,35.88,35.89,35.86,35.87,34700.0,25.5408,25.548,25.5266,25.5337,34700.0
2012-12-19 13:40:00,35.86,35.87,35.84,35.84,115100.0,25.5266,25.5337,25.5124,25.5124,115100.0
2012-12-19 13:45:00,35.84,35.84,35.8,35.82,2273600.0,25.5124,25.5124,25.4839,25.4981,2273600.0
2012-12-19 13:50:00,35.82,35.82,35.8,35.8,65200.0,25.4981,25.4981,25.4839,25.4839,65200.0
2012-12-19 13:55:00,35.81,35.82,35.8,35.81,98900.0,25.491,25.4981,25.4839,25.491,98900.0
2012-12-19 14:00:00,35.82,35.82,35.78,35.8,63100.0,25.4981,25.4981,25.4697,25.4839,63100.0
2012-12-19 14:05:00,35.8,35.82,35.79,35.81,60500.0,25.4839,25.4981,25.4768,25.491,60500.0
2012-12-19 14:10:00,35.8,35.82,35.78,35.79,87700.0,25.4839,25.4981,25.4697,25.4768,87700.0
2012-12-19 14:15:00,35.8,35.8,35.77,35.8,159200.0,25.4839,25.4839,25.4625,25.4839,159200.0
2012-12-19 14:20:00,35.79,35.81,35.79,35.79,75000.0,25.4768,25.491,25.4768,25.4768,75000.0
2012-12-19 14:25:00,35.79,35.79,35.77,35.79,87300.0,25.4768,25.4768,25.4625,25.4768,87300.0
2012-12-19 14:30:00,35.78,35.79,35.77,35.78,43800.0,25.4697,25.4768,25.4625,25.4697,43800.0
2012-12-19 14:35:00,35.77,35.78,35.75,35.77,221600.0,25.4625,25.4697,25.4483,25.4625,221600.0
2012-12-19 14:40:00,35.77,35.77,35.73,35.75,114200.0,25.4625,25.4625,25.4341,25.4483,114200.0
2012-12-19 14:45:00,35.75,35.75,35.72,35.74,91900.0,25.4483,25.4483,25.4269,25.4412,91900.0
2012-12-19 14:50:00,35.74,35.74,35.71,35.73,149000.0,25.4412,25.4412,25.4198,25.4341,149000.0
2012-12-19 14:55:00,35.73,35.76,35.72,35.76,191200.0,25.4341,25.4554,25.4269,25.4554,191200.0
2012-12-19 15:00:00,35.76,35.77,35.75,35.75,115800.0,25.4554,25.4625,25.4483,25.4483,115800.0
2012-12-19 15:05:00,35.75,35.76,35.74,35.75,124500.0,25.4483,25.4554,25.4412,25.4483,124500.0
2012-12-19 15:10:00,35.75,35.75,35.72,35.73,272000.0,25.4483,25.4483,25.4269,25.4341,272000.0
2012-12-19 15:15:00,35.73,35.75,35.72,35.73,162800.0,25.4341,25.4483,25.4269,25.4341,162800.0
2012-12-19 15:20:00,35.72,35.75,35.72,35.75,166500.0,25.4269,25.4483,25.4269,25.4483,166500.0
2012-12-19 15:25:00,35.75,35.76,35.74,35.76,168400.0,25.4483,25.4554,25.4412,25.4554,168400.0
2012-12-19 15:30:00,35.76,35.76,35.75,35.75,122300.0,25.4554,25.4554,25.4483,25.4483,122300.0
2012-12-19 15:35:00,35.76,35.8,35.75,35.79,158600.0,25.4554,25.4839,25.4483,25.4768,158600.0
2012-12-19 15:40:00,35.79,35.79,35.77,35.77,129600.0,25.4768,25.4768,25.4625,25.4625,129600.0
2012-12-19 15:45:00,35.78,35.78,35.71,35.71,157300.0,25.4697,25.4697,25.4198,25.4198,157300.0
2012-12-19 15:50:00,35.72,35.72,35.67,35.69,351600.0,25.4269,25.4269,25.3914,25.4056,351600.0
2012-12-19 15:55:00,35.69,35.7,35.67,35.68,657400.0,25.4056,25.4127,25.3914,25.3985,657400.0
2012-12-20 09:30:00,35.73,35.78,35.69,35.75,77200.0,25.4341,25.4697,25.4056,25.4483,77200.0
2012-12-20 09:35:00,35.75,35.77,35.74,35.77,38200.0,25.4483,25.4625,25.4412,25.4625,38200.0
2012-12-20 09:40:00,35.76,35.76,35.74,35.74,64500.0,25.4554,25.4554,25.4412,25.4412,64500.0
2012-12-20 09:45:00,35.75,35.75,35.68,35.7,48600.0,25.4483,25.4483,25.3985,25.4127,48600.0
2012-12-20 09:50:00,35.71,35.72,35.67,35.68,146100.0,25.4198,25.4269,25.3914,25.3985,146100.0
2012-12-20 09:55:00,35.68,35.68,35.63,35.65,64100.0,25.3985,25.3985,25.3629,25.3771,64100.0
2012-12-20 10:00:00,35.65,35.69,35.65,35.69,79000.0,25.3771,25.4056,25.3771,25.4056,79000.0
2012-12-20 10:05:00,35.69,35.74,35.68,35.73,111000.0,25.4056,25.4412,25.3985,25.4341,111000.0
2012-12-20 10:10:00,35.73,35.77,35.73,35.76,50300.0,25.4341,25.4625,25.4341,25.4554,50300.0
2012-12-20 10:15:00,35.75,35.79,35.75,35.76,58200.0,25.4483,25.4768,25.4483,25.4554,58200.0
2012-12-20 10:20:00,35.76,35.77,35.74,35.75,36300.0,25.4554,25.4625,25.4412,25.4483,36300.0
2012-12-20 10:25:00,35.75,35.77,35.75,35.76,43500.0,25.4483,25.4625,25.4483,25.4554,43500.0
2012-12-20 10:30:00,35.75,35.77,35.75,35.77,48700.0,25.4483,25.4625,25.4483,25.4625,48700.0
2012-12-20 10:35:00,35.78,35.82,35.78,35.82,33400.0,25.4697,25.4981,25.4697,25.4981,33400.0
2012-12-20 10:40:00,35.82,35.85,35.82,35.83,58100.0,25.4981,25.5195,25.4981,25.5053,58100.0
2012-12-20 10:45:00,35.83,35.83,35.8,35.82,72300.0,25.5053,25.5053,25.4839,25.4981,72300.0
2012-12-20 10:50:00,35.82,35.85,35.81,35.85,59300.0,25.4981,25.5195,25.491,25.5195,59300.0
2012-12-20 10:55:00,35.85,35.86,35.84,35.84,33900.0,25.5195,25.5266,25.5124,25.5124,33900.0
2012-12-20 11:00:00,35.84,35.84,35.8,35.82,52900.0,25.5124,25.5124,25.4839,25.4981,52900.0
2012-12-20 11:05:00,35.82,35.83,35.81,35.82,34100.0,25.4981,25.5053,25.491,25.4981,34100.0
2012-12-20 11:10:00,35.82,35.82,35.8,35.8,67800.0,25.4981,25.4981,25.4839,25.4839,67800.0
2012-12-20 11:15:00,35.8,35.81,35.79,35.79,28400.0,25.4839,25.491,25.4768,25.4768,28400.0
2012-12-20 11:20:00,35.8,35.8,35.78,35.78,64500.0,25.4839,25.4839,25.4697,25.4697,64500.0
2012-12-20 11:25:00,35.79,35.79,35.74,35.74,76700.0,25.4768,25.4768,25.4412,25.4412,76700.0
2012-12-20 11:30:00,35.74,35.74,35.72,35.72,54600.0,25.4412,25.4412,25.4269,25.4269,54600.0
2012-12-20 11:35:00,35.73,35.76,35.72,35.74,71700.0,25.4341,25.4554,25.4269,25.4412,71700.0
2012-12-20 11:40:00,35.74,35.75,35.72,35.72,41300.0,25.4412,25.4483,25.4269,25.4269,41300.0
2012-12-20 11:45:00,35.73,35.75,35.72,35.75,38200.0,25.4341,25.4483,25.4269,25.4483,38200.0
2012-12-20 11:50:00,35.74,35.75,35.73,35.74,66900.0,25.4412,25.4483,25.4341,25.4412,66900.0
2012-12-20 11:55:00,35.74,35.75,35.72,35.73,39300.0,25.4412,25.4483,25.4269,25.4341,39300.0
2012-12-20 12:00:00,35.73,35.74,35.73,35.73,33700.0,25.4341,25.4412,25.4341,25.4341,33700.0
2012-12-20 12:05:00,35.73,35.74,35.72,35.73,44200.0,25.4341,25.4412,25.4269,25.4341,44200.0
2012-12-20 12:10:00,35.73,35.73,35.71,35.72,31900.0,25.4341,25.4341,25.4198,25.4269,31900.0
2012-12-20 12:15:00,35.71,35.72,35.7,35.72,47500.0,25.4198,25.4269,25.4127,25.4269,47500.0
2012-12-20 12:20:00,35.72,35.74,35.72,35.73,17500.0,25.4269,25.4412,25.4269,25.4341,17500.0
2012-12-20 12:25:00,35.73,35.75,35.71,35.73,120400.0,25.4341,25.4483,25.4198,25.4341,120400.0
2012-12-20 12:30:00,35.72,35.73,35.71,35.73,100400.0,25.4269,25.4341,25.4198,25.4341,100400.0
2012-12-20 12:35:00,35.73,35.76,35.72,35.75,32800.0,25.4341,25.4554,25.4269,25.4483,32800.0
2012-12-20 12:40:00,35.76,35.76,35.75,35.75,15500.0,25.4554,25.4554,25.4483,25.4483,15500.0
2012-12-20 12:45:00,35.75,35.76,35.75,35.76,18900.0,25.4483,25.4554,25.4483,25.4554,18900.0
2012-12-20 12:50:00,35.76,35.77,35.75,35.76,45800.0,25.4554,25.4625,25.4483,25.4554,45800.0
2012-12-20 12:55:00,35.75,35.78,35.74,35.78,29400.0,25.4483,25.4697,25.4412,25.4697,29400.0
2012-12-20 13:00:00,35.77,35.77,35.75,35.75,38300.0,25.4625,25.4625,25.4483,25.4483,38300.0
2012-12-20 13:05:00,35.76,35.79,35.76,35.79,38200.0,25.4554,25.4768,25.4554,25.4768,38200.0
2012-12-20 13:10:00,35.79,35.79,35.76,35.78,88600.0,25.4768,25.4768,25.4554,25.4697,88600.0
2012-12-20 13:15:00,35.78,35.78,35.73,35.73,52000.0,25.4697,25.4697,25.4341,25.4341,52000.0
2012-12-20 13:20:00,35.74,35.74,35.72,35.74,21700.0,25.4412,25.4412,25.4269,25.4412,21700.0
2012-12-20 13:25:00,35.73,35.79,35.73,35.79,38800.0,25.4341,25.4768,25.4341,25.4768,38800.0
2012-12-20 13:30:00,35.79,35.8,35.78,35.79,24700.0,25.4768,25.4839,25.4697,25.4768,24700.0
2012-12-20 13:35:00,35.78,35.82,35.78,35.82,49600.0,25.4697,25.4981,25.4697,25.4981,49600.0
2012-12-20 13:40:00,35.81,35.81,35.79,35.81,51800.0,25.491,25.491,25.4768,25.491,51800.0
2012-12-20 13:45:00,35.81,35.85,35.81,35.85,41900.0,25.491,25.5195,25.491,25.5195,41900.0
2012-12-20 13:50:00,35.84,35.87,35.84,35.86,32800.0,25.5124,25.5337,25.5124,25.5266,32800.0
2012-12-20 13:55:00,35.86,35.88,35.85,35.88,31900.0,25.5266,25.5408,25.5195,25.5408,31900.0
2012-12-20 14:00:00,35.87,35.87,35.84,35.85,118800.0,25.5337,25.5337,25.5124,25.5195,118800.0
2012-12-20 14:05:00,35.85,35.86,35.82,35.83,73700.0,25.5195,25.5266,25.4981,25.5053,73700.0
2012-12-20 14:10:00,35.83,35.84,35.83,35.84,45000.0,25.5053,25.5124,25.5053,25.5124,45000.0
2012-12-20 14:15:00,35.84,35.88,35.84,35.86,132300.0,25.5124,25.5408,25.5124,25.5266,132300.0
2012-12-20 14:20:00,35.85,35.86,35.82,35.82,76600.0,25.5195,25.5266,25.4981,25.4981,76600.0
2012-12-20 14:25:00,35.83,35.83,35.8,35.82,174400.0,25.5053,25.5053,25.4839,25.4981,174400.0
2012-12-20 14:30:00,35.82,35.83,35.81,35.83,40300.0,25.4981,25.5053,25.491,25.5053,40300.0
2012-12-20 14:35:00,35.82,35.85,35.82,35.85,33100.0,25.4981,25.5195,25.4981,25.5195,33100.0
2012-12-20 14:40:00,35.85,35.85,35.82,35.83,39700.0,25.5195,25.5195,25.4981,25.5053,39700.0
2012-12-20 14:45:00,35.83,35.86,35.82,35.86,112700.0,25.5053,25.5266,25.4981,25.5266,112700.0
2012-12-20 14:50:00,35.85,35.86,35.85,35.86,43200.0,25.5195,25.5266,25.5195,25.5266,43200.0
2012-12-20 14:55:00,35.85,35.86,35.84,35.85,37400.0,25.5195,25.5266,25.5124,25.5195,37400.0
2012-12-20 15:00:00,35.85,35.86,35.82,35.83,43200.0,25.5195,25.5266,25.4981,25.5053,43200.0
2012-12-20 15:05:00,35.82,35.83,35.81,35.81,30700.0,25.4981,25.5053,25.491,25.491,30700.0
2012-12-20 15:10:00,35.82,35.84,35.81,35.84,43900.0,25.4981,25.5124,25.491,25.5124,43900.0
2012-12-20 15:15:00,35.84,35.84,35.81,35.82,37800.0,25.5124,25.5124,25.491,25.4981,37800.0
2012-12-20 15:20:00,35.81,35.82,35.79,35.8,60800.0,25.491,25.4981,25.4768,25.4839,60800.0
2012-12-20 15:25:00,35.8,35.8,35.78,35.79,51000.0,25.4839,25.4839,25.4697,25.4768,51000.0
2012-12-20 15:30:00,35.8,35.82,35.79,35.81,67200.0,25.4839,25.4981,25.4768,25.491,67200.0
2012-12-20 15:35:00,35.81,35.86,35.8,35.85,167200.0,25.491,25.5266,25.4839,25.5195,167200.0
2012-12-20 15:40:00,35.86,35.88,35.83,35.83,125100.0,25.5266,25.5408,25.5053,25.5053,125100.0
2012-12-20 15:45:00,35.83,35.86,35.82,35.84,221000.0,25.5053,25.5266,25.4981,25.5124,221000.0
2012-12-20 15:50:00,35.84,35.85,35.8,35.8,241100.0,25.5124,25.5195,25.4839,25.4839,241100.0
2012-12-20 15:55:00,35.8,35.89,35.8,35.89,714500.0,25.4839,25.548,25.4839,25.548,714500.0
2012-12-21 09:30:00,35.18,35.43,35.02,35.26,178300.0,25.3258,25.5057,25.2106,25.3834,178300.0
2012-12-21 09:35:00,35.25,35.28,35.23,35.25,70600.0,25.3762,25.3978,25.3618,25.3762,70600.0
2012-12-21 09:40:00,35.26,35.3,35.25,35.26,104100.0,25.3834,25.4121,25.3762,25.3834,104100.0
2012-12-21 09:45:00,35.26,35.26,35.17,35.17,116300.0,25.3834,25.3834,25.3186,25.3186,116300.0
2012-12-21 09:50:00,35.17,35.21,35.17,35.18,80400.0,25.3186,25.3474,25.3186,25.3258,80400.0
2012-12-21 09:55:00,35.18,35.18,35.15,35.16,53600.0,25.3258,25.3258,25.3042,25.3114,53600.0
2012-12-21 10:00:00,35.16,35.17,35.13,35.14,82200.0,25.3114,25.3186,25.2898,25.297,82200.0
2012-12-21 10:05:00,35.13,35.14,35.11,35.14,74600.0,25.2898,25.297,25.2754,25.297,74600.0
2012-12-21 10:10:00,35.14,35.21,35.13,35.21,47100.0,25.297,25.3474,25.2898,25.3474,47100.0
2012-12-21 10:15:00,35.22,35.24,35.19,35.24,55700.0,25.3546,25.369,25.333,25.369,55700.0
2012-12-21 10:20:00,35.24,35.26,35.23,35.24,142600.0,25.369,25.3834,25.3618,25.369,142600.0
2012-12-21 10:25:00,35.23,35.24,35.22,35.24,28900.0,25.3618,25.369,25.3546,25.369,28900.0
2012-12-21 10:30:00,35.24,35.25,35.2,35.21,34700.0,25.369,25.3762,25.3402,25.3474,34700.0
2012-12-21 10:35:00,35.2,35.22,35.18,35.19,46900.0,25.3402,25.3546,25.3258,25.333,46900.0
2012-12-21 10:40:00,35.19,35.19,35.16,35.17,41200.0,25.333,25.333,25.3114,25.3186,41200.0
2012-12-21 10:45:00,35.16,35.18,35.16,35.17,93000.0,25.3114,25.3258,25.3114,25.3186,93000.0
2012-12-21 10:50:00,35.17,35.17,35.14,35.15,38300.0,25.3186,25.3186,25.297,25.3042,38300.0
2012-12-21 10:55:00,35.15,35.15,35.12,35.12,33200.0,25.3042,25.3042,25.2826,25.2826,33200.0
2012-12-21 11:00:00,35.13,35.14,35.12,35.12,24200.0,25.2898,25.297,25.2826,25.2826,24200.0
2012-12-21 11:05:00,35.12,35.12,35.05,35.06,125300.0,25.2826,25.2826,25.2322,25.2394,125300.0
2012-12-21 11:10:00,35.06,35.08,35.06,35.07,191500.0,25.2394,25.2538,25.2394,25.2466,191500.0
2012-12-21 11:15:00,35.08,35.09,35.05,35.05,66200.0,25.2538,25.261,25.2322,25.2322,66200.0
2012-12-21 11:20:00,35.04,35.07,35.03,35.06,46200.0,25.225,25.2466,25.2178,25.2394,46200.0
2012-12-21 11:25:00,35.07,35.09,35.06,35.08,44900.0,25.2466,25.261,25.2394,25.2538,44900.0
2012-12-21 11:30:00,35.08,35.08,35.02,35.02,56500.0,25.2538,25.2538,25.2106,25.2106,56500.0
2012-12-21 11:35:00,35.02,35.03,34.94,34.99,184900.0,25.2106,25.2178,25.153,25.189,184900.0
2012-12-21 11:40:00,34.98,34.99,34.96,34.97,62000.0,25.1818,25.189,25.1674,25.1746,62000.0
2012-12-21 11:45:00,34.97,34.99,34.95,34.99,164900.0,25.1746,25.189,25.1602,25.189,164900.0
2012-12-21 11:50:00,34.98,35.03,34.98,35.01,127900.0,25.1818,25.2178,25.1818,25.2034,127900.0
2012-12-21 11:55:00,35.01,35.05,35.0,35.05,31600.0,25.2034,25.2322,25.1962,25.2322,31600.0
2012-12-21 12:00:00,35.05,35.08,35.02,35.02,53100.0,25.2322,25.2538,25.2106,25.2106,53100.0
2012-12-21 12:05:00,35.02,35.02,35.0,35.01,17400.0,25.2106,25.2106,25.1962,25.2034,17400.0
2012-12-21 12:10:00,35.01,35.02,34.99,34.99,51000.0,25.2034,25.2106,25.189,25.189,51000.0
2012-12-21 12:15:00,34.98,35.03,34.98,35.02,37700.0,25.1818,25.2178,25.1818,25.2106,37700.0
2012-12-21 12:20:00,35.03,35.03,35.0,35.0,48300.0,25.2178,25.2178,25.1962,25.1962,48300.0
2012-12-21 12:25:00,35.0,35.01,35.0,35.01,33000.0,25.1962,25.2034,25.1962,25.2034,33000.0
2012-12-21 12:30:00,35.0,35.01,34.99,35.0,32100.0,25.1962,25.2034,25.189,25.1962,32100.0
2012-12-21 12:35:00,35.0,35.05,34.98,34.98,91600.0,25.1962,25.2322,25.1818,25.1818,91600.0
2012-12-21 12:40:00,34.98,34.99,34.96,34.96,309300.0,25.1818,25.189,25.1674,25.1674,309300.0
2012-12-21 12:45:00,34.96,35.01,34.96,34.99,75400.0,25.1674,25.2034,25.1674,25.189,75400.0
2012-12-21 12:50:00,35.0,35.02,34.99,35.0,92700.0,25.1962,25.2106,25.189,25.1962,92700.0
2012-12-21 12:55:00,34.99,35.05,34.98,35.05,48400.0,25.189,25.2322,25.1818,25.2322,48400.0
2012-12-21 13:00:00,35.04,35.06,35.04,35.05,46000.0,25.225,25.2394,25.225,25.2322,46000.0
2012-12-21 13:05:00,35.05,35.05,35.03,35.04,48100.0,25.2322,25.2322,25.2178,25.225,48100.0
2012-12-21 13:10:00,35.03,35.05,35.02,35.02,39700.0,25.2178,25.2322,25.2106,25.2106,39700.0
2012-12-21 13:15:00,35.02,35.03,35.01,35.02,36700.0,25.2106,25.2178,25.2034,25.2106,36700.0
2012-12-21 13:20:00,35.03,35.04,35.02,35.03,35500.0,25.2178,25.225,25.2106,25.2178,35500.0
2012-12-21 13:25:00,35.02,35.06,35.02,35.05,43000.0,25.2106,25.2394,25.2106,25.2322,43000.0
2012-12-21 13:30:00,35.05,35.06,35.03,35.05,58100.0,25.2322,25.2394,25.2178,25.2322,58100.0
2012-12-21 13:35:00,35.05,35.09,35.05,35.09,114400.0,25.2322,25.261,25.2322,25.261,114400.0
2012-12-21 13:40:00,35.09,35.14,35.08,35.13,128400.0,25.261,25.297,25.2538,25.2898,128400.0
2012-12-21 13:45:00,35.13,35.14,35.11,35.12,50700.0,25.2898,25.297,25.2754,25.2826,50700.0
2012-12-21 13:50:00,35.11,35.12,35.1,35.11,39800.0,25.2754,25.2826,25.2682,25.2754,39800.0
2012-12-21 13:55:00,35.11,35.14,35.11,35.13,57600.0,25.2754,25.297,25.2754,25.2898,57600.0
2012-12-21 14:00:00,35.14,35.18,35.14,35.17,48200.0,25.297,25.3258,25.297,25.3186,48200.0
2012-12-21 14:05:00,35.17,35.17,35.12,35.13,50600.0,25.3186,25.3186,25.2826,25.2898,50600.0
2012-12-21 14:10:00,35.13,35.14,35.11,35.12,39200.0,25.2898,25.297,25.2754,25.2826,39200.0
2012-12-21 14:15:00,35.13,35.14,35.11,35.11,29400.0,25.2898,25.297,25.2754,25.2754,29400.0
2012-12-21 14:20:00,35.12,35.12,35.09,35.09,44600.0,25.2826,25.2826,25.261,25.261,44600.0
2012-12-21 14:25:00,35.1,35.13,35.09,35.12,36700.0,25.2682,25.2898,25.261,25.2826,36700.0
2012-12-21 14:30:00,35.12,35.15,35.11,35.15,51500.0,25.2826,25.3042,25.2754,25.3042,51500.0
2012-12-21 14:35:00,35.15,35.15,35.13,35.13,45300.0,25.3042,25.3042,25.2898,25.2898,45300.0
2012-12-21 14:40:00,35.13,35.14,35.12,35.13,36100.0,25.2898,25.297,25.2826,25.2898,36100.0
2012-12-21 14:45:00,35.13,35.16,35.13,35.16,39500.0,25.2898,25.3114,25.2898,25.3114,39500.0
2012-12-21 14:50:00,35.16,35.18,35.16,35.18,65500.0,25.3114,25.3258,25.3114,25.3258,65500.0
2012-12-21 14:55:00,35.17,35.18,35.16,35.16,35300.0,25.3186,25.3258,25.3114,25.3114,35300.0
2012-12-21 15:00:00,35.16,35.18,35.16,35.17,60800.0,25.3114,25.3258,25.3114,25.3186,60800.0
2012-12-21 15:05:00,35.17,35.18,35.15,35.16,52100.0,25.3186,25.3258,25.3042,25.3114,52100.0
2012-12-21 15:10:00,35.16,35.18,35.15,35.17,66900.0,25.3114,25.3258,25.3042,25.3186,66900.0
2012-12-21 15:15:00,35.18,35.21,35.17,35.21,77700.0,25.3258,25.3474,25.3186,25.3474,77700.0
2012-12-21 15:20:00,35.22,35.22,35.19,35.2,55200.0,25.3546,25.3546,25.333,25.3402,55200.0
2012-12-21 15:25:00,35.2,35.23,35.19,35.23,112000.0,25.3402,25.3618,25.333,25.3618,112000.0
2012-12-21 15:30:00,35.23,35.28,35.23,35.25,106100.0,25.3618,25.3978,25.3618,25.3762,106100.0
2012-12-21 15:35:00,35.25,35.28,35.25,35.26,99100.0,25.3762,25.3978,25.3762,25.3834,99100.0
2012-12-21 15:40:00,35.25,35.26,35.22,35.22,142100.0,25.3762,25.3834,25.3546,25.3546,142100.0
2012-12-21 15:45:00,35.22,35.22,35.13,35.16,323100.0,25.3546,25.3546,25.2898,25.3114,323100.0
2012-12-21 15:50:00,35.16,35.17,35.15,35.16,317200.0,25.3114,25.3186,25.3042,25.3114,317200.0
2012-12-21 15:55:00,35.17,35.17,35.13,35.16,1070300.0,25.3186,25.3186,25.2898,25.3114,1070300.0
2012-12-24 09:30:00,35.05,35.09,35.02,35.09,268700.0,25.2322,25.261,25.2106,25.261,268700.0
2012-12-24 09:35:00,35.09,35.09,35.02,35.03,94700.0,25.261,25.261,25.2106,25.2178,94700.0
2012-12-24 09:40:00,35.04,35.05,35.04,35.05,105300.0,25.225,25.2322,25.225,25.2322,105300.0
2012-12-24 09:45:00,35.06,35.08,35.04,35.05,93600.0,25.2394,25.2538,25.225,25.2322,93600.0
2012-12-24 09:50:00,35.06,35.07,35.05,35.07,61500.0,25.2394,25.2466,25.2322,25.2466,61500.0
2012-12-24 09:55:00,35.06,35.08,35.05,35.06,189300.0,25.2394,25.2538,25.2322,25.2394,189300.0
2012-12-24 10:00:00,35.07,35.09,35.06,35.07,99400.0,25.2466,25.261,25.2394,25.2466,99400.0
2012-12-24 10:05:00,35.07,35.09,35.07,35.07,40500.0,25.2466,25.261,25.2466,25.2466,40500.0
2012-12-24 10:10:00,35.07,35.09,35.06,35.07,103400.0,25.2466,25.261,25.2394,25.2466,103400.0
2012-12-24 10:15:00,35.07,35.08,35.06,35.07,105000.0,25.2466,25.2538,25.2394,25.2466,105000.0
2012-12-24 10:20:00,35.07,35.08,35.06,35.07,77800.0,25.2466,25.2538,25.2394,25.2466,77800.0
2012-12-24 10:25:00,35.07,35.08,35.07,35.07,70000.0,25.2466,25.2538,25.2466,25.2466,70000.0
2012-12-24 10:30:00,35.07,35.09,35.06,35.07,144700.0,25.2466,25.261,25.2394,25.2466,144700.0
2012-12-24 10:35:00,35.07,35.07,35.04,35.06,137200.0,25.2466,25.2466,25.225,25.2394,137200.0
2012-12-24 10:40:00,35.06,35.06,35.05,35.06,56200.0,25.2394,25.2394,25.2322,25.2394,56200.0
2012-12-24 10:45:00,35.06,35.06,35.04,35.05,100400.0,25.2394,25.2394,25.225,25.2322,100400.0
2012-12-24 10:50:00,35.04,35.05,35.03,35.04,80900.0,25.225,25.2322,25.2178,25.225,80900.0
2012-12-24 10:55:00,35.03,35.04,35.02,35.02,66400.0,25.2178,25.225,25.2106,25.2106,66400.0
2012-12-24 11:00:00,35.02,35.03,35.01,35.02,91800.0,25.2106,25.2178,25.2034,25.2106,91800.0
2012-12-24 11:05:00,35.01,35.02,35.0,35.0,35300.0,25.2034,25.2106,25.1962,25.1962,35300.0
2012-12-24 11:10:00,35.0,35.02,34.99,35.01,84300.0,25.1962,25.2106,25.189,25.2034,84300.0
2012-12-24 11:15:00,35.01,35.02,35.0,35.02,59700.0,25.2034,25.2106,25.1962,25.2106,59700.0
2012-12-24 11:20:00,35.01,35.02,35.0,35.01,97200.0,25.2034,25.2106,25.1962,25.2034,97200.0
2012-12-24 11:25:00,35.01,35.03,35.01,35.03,68300.0,25.2034,25.2178,25.2034,25.2178,68300.0
2012-12-24 11:30:00,35.03,35.05,35.02,35.04,98300.0,25.2178,25.2322,25.2106,25.225,98300.0
2012-12-24 11:35:00,35.04,35.04,35.02,35.04,130800.0,25.225,25.225,25.2106,25.225,130800.0
2012-12-24 11:40:00,35.04,35.04,35.02,35.03,94200.0,25.225,25.225,25.2106,25.2178,94200.0
2012-12-24 11:45:00,35.03,35.04,35.02,35.04,66000.0,25.2178,25.225,25.2106,25.225,66000.0
2012-12-24 11:50:00,35.03,35.05,35.03,35.04,108600.0,25.2178,25.2322,25.2178,25.225,108600.0
2012-12-24 11:55:00,35.04,35.05,35.03,35.04,163000.0,25.225,25.2322,25.2178,25.225,163000.0
2012-12-24 12:00:00,35.04,35.05,35.03,35.03,42700.0,25.225,25.2322,25.2178,25.2178,42700.0
2012-12-24 12:05:00,35.03,35.04,35.02,35.02,99800.0,25.2178,25.225,25.2106,25.2106,99800.0
2012-12-24 12:10:00,35.01,35.03,35.01,35.02,76900.0,25.2034,25.2178,25.2034,25.2106,76900.0
2012-12-24 12:15:00,35.02,35.03,35.01,35.01,95900.0,25.2106,25.2178,25.2034,25.2034,95900.0
2012-12-24 12:20:00,35.01,35.02,35.0,35.0,173000.0,25.2034,25.2106,25.1962,25.1962,173000.0
2012-12-24 12:25:00,35.0,35.03,35.0,35.02,97000.0,25.1962,25.2178,25.1962,25.2106,97000.0
2012-12-24 12:30:00,35.02,35.04,35.02,35.04,70500.0,25.2106,25.225,25.2106,25.225,70500.0
2012-12-24 12:35:00,35.04,35.05,35.04,35.04,157900.0,25.225,25.2322,25.225,25.225,157900.0
2012-12-24 12:40:00,35.04,35.05,35.04,35.04,101600.0,25.225,25.2322,25.225,25.225,101600.0
2012-12-24 12:45:00,35.04,35.04,35.02,35.03,180100.0,25.225,25.225,25.2106,25.2178,180100.0
2012-12-24 12:50:00,35.04,35.05,35.03,35.05,174900.0,25.225,25.2322,25.2178,25.2322,174900.0
2012-12-24 12:55:00,35.05,35.09,35.05,35.05,250100.0,25.2322,25.261,25.2322,25.2322,250100.0
2012-12-26 09:30:00,35.05,35.08,35.02,35.05,55300.0,25.2322,25.2538,25.2106,25.2322,55300.0
2012-12-26 09:35:00,35.05,35.05,35.0,35.02,101400.0,25.2322,25.2322,25.1962,25.2106,101400.0
2012-12-26 09:40:00,35.02,35.03,34.99,34.99,57900.0,25.2106,25.2178,25.189,25.189,57900.0
2012-12-26 09:45:00,34.98,34.98,34.97,34.97,36400.0,25.1818,25.1818,25.1746,25.1746,36400.0
2012-12-26 09:50:00,34.97,34.98,34.96,34.97,75200.0,25.1746,25.1818,25.1674,25.1746,75200.0
2012-12-26 09:55:00,34.97,34.99,34.96,34.97,55000.0,25.1746,25.189,25.1674,25.1746,55000.0
2012-12-26 10:00:00,34.98,34.98,34.96,34.96,82500.0,25.1818,25.1818,25.1674,25.1674,82500.0
2012-12-26 10:05:00,34.96,34.98,34.96,34.98,100000.0,25.1674,25.1818,25.1674,25.1818,100000.0
2012-12-26 10:10:00,34.99,34.99,34.97,34.98,40700.0,25.189,25.189,25.1746,25.1818,40700.0
2012-12-26 10:15:00,34.98,34.99,34.95,34.96,78800.0,25.1818,25.189,25.1602,25.1674,78800.0
2012-12-26 10:20:00,34.96,34.96,34.94,34.94,25200.0,25.1674,25.1674,25.153,25.153,25200.0
2012-12-26 10:25:00,34.94,34.95,34.92,34.94,74300.0,25.153,25.1602,25.1386,25.153,74300.0
2012-12-26 10:30:00,34.94,34.95,34.93,34.94,40500.0,25.153,25.1602,25.1458,25.153,40500.0
2012-12-26 10:35:00,34.95,34.95,34.94,34.94,38300.0,25.1602,25.1602,25.153,25.153,38300.0
2012-12-26 10:40:00,34.94,34.96,34.94,34.95,44200.0,25.153,25.1674,25.153,25.1602,44200.0
2012-12-26 10:45:00,34.96,34.97,34.95,34.96,26700.0,25.1674,25.1746,25.1602,25.1674,26700.0
2012-12-26 10:50:00,34.96,34.97,34.94,34.94,42500.0,25.1674,25.1746,25.153,25.153,42500.0
2012-12-26 10:55:00,34.94,34.95,34.91,34.91,128700.0,25.153,25.1602,25.1314,25.1314,128700.0
2012-12-26 11:00:00,34.92,34.92,34.86,34.86,88700.0,25.1386,25.1386,25.0954,25.0954,88700.0
2012-12-26 11:05:00,34.86,34.87,34.81,34.82,1807800.0,25.0954,25.1026,25.0594,25.0666,1807800.0
2012-12-26 11:10:00,34.82,34.82,34.79,34.82,81400.0,25.0666,25.0666,25.045,25.0666,81400.0
2012-12-26 11:15:00,34.82,34.82,34.8,34.8,122100.0,25.0666,25.0666,25.0522,25.0522,122100.0
2012-12-26 11:20:00,34.8,34.8,34.78,34.79,164400.0,25.0522,25.0522,25.0378,25.045,164400.0
2012-12-26 11:25:00,34.8,34.8,34.75,34.76,187500.0,25.0522,25.0522,25.0162,25.0234,187500.0
2012-12-26 11:30:00,34.75,34.75,34.71,34.75,331000.0,25.0162,25.0162,24.9874,25.0162,331000.0
2012-12-26 11:35:00,34.75,34.76,34.7,34.7,200400.0,25.0162,25.0234,24.9802,24.9802,200400.0
2012-12-26 11:40:00,34.71,34.74,34.7,34.73,264700.0,24.9874,25.009,24.9802,25.0018,264700.0
2012-12-26 11:45:00,34.73,34.75,34.73,34.75,157500.0,25.0018,25.0162,25.0018,25.0162,157500.0
2012-12-26 11:50:00,34.74,34.76,34.74,34.76,134900.0,25.009,25.0234,25.009,25.0234,134900.0
2012-12-26 11:55:00,34.75,34.77,34.75,34.76,77500.0,25.0162,25.0306,25.0162,25.0234,77500.0
2012-12-26 12:00:00,34.76,34.77,34.75,34.77,129000.0,25.0234,25.0306,25.0162,25.0306,129000.0
2012-12-26 12:05:00,34.77,34.77,34.73,34.73,194000.0,25.0306,25.0306,25.0018,25.0018,194000.0
2012-12-26 12:10:00,34.73,34.75,34.73,34.74,173800.0,25.0018,25.0162,25.0018,25.009,173800.0
2012-12-26 12:15:00,34.74,34.75,34.72,34.75,191000.0,25.009,25.0162,24.9946,25.0162,191000.0
2012-12-26 12:20:00,34.75,34.75,34.73,34.74,122200.0,25.0162,25.0162,25.0018,25.009,122200.0
2012-12-26 12:25:00,34.75,34.76,34.74,34.75,29200.0,25.0162,25.0234,25.009,25.0162,29200.0
2012-12-26 12:30:00,34.75,34.77,34.74,34.76,116500.0,25.0162,25.0306,25.009,25.0234,116500.0
2012-12-26 12:35:00,34.76,34.76,34.74,34.75,49600.0,25.0234,25.0234,25.009,25.0162,49600.0
2012-12-26 12:40:00,34.74,34.75,34.72,34.73,83000.0,25.009,25.0162,24.9946,25.0018,83000.0
2012-12-26 12:45:00,34.73,34.74,34.72,34.74,46100.0,25.0018,25.009,24.9946,25.009,46100.0
2012-12-26 12:50:00,34.74,34.77,34.73,34.76,31800.0,25.009,25.0306,25.0018,25.0234,31800.0
2012-12-26 12:55:00,34.76,34.82,34.76,34.79,58100.0,25.0234,25.0666,25.0234,25.045,58100.0
2012-12-26 13:00:00,34.8,34.8,34.78,34.79,123300.0,25.0522,25.0522,25.0378,25.045,123300.0
2012-12-26 13:05:00,34.79,34.8,34.77,34.78,24000.0,25.045,25.0522,25.0306,25.0378,24000.0
2012-12-26 13:10:00,34.77,34.78,34.76,34.77,37200.0,25.0306,25.0378,25.0234,25.0306,37200.0
2012-12-26 13:15:00,34.77,34.8,34.76,34.79,83900.0,25.0306,25.0522,25.0234,25.045,83900.0
2012-12-26 13:20:00,34.79,34.8,34.77,34.77,29100.0,25.045,25.0522,25.0306,25.0306,29100.0
2012-12-26 13:25:00,34.77,34.8,34.77,34.79,38000.0,25.0306,25.0522,25.0306,25.045,38000.0
2012-12-26 13:30:00,34.79,34.81,34.79,34.79,46100.0,25.045,25.0594,25.045,25.045,46100.0
2012-12-26 13:35:00,34.78,34.79,34.77,34.77,148800.0,25.0378,25.045,25.0306,25.0306,148800.0
2012-12-26 13:40:00,34.77,34.79,34.76,34.79,89200.0,25.0306,25.045,25.0234,25.045,89200.0
2012-12-26 13:45:00,34.78,34.79,34.75,34.75,57200.0,25.0378,25.045,25.0162,25.0162,57200.0
2012-12-26 13:50:00,34.76,34.76,34.75,34.75,118900.0,25.0234,25.0234,25.0162,25.0162,118900.0
2012-12-26 13:55:00,34.76,34.77,34.75,34.77,77800.0,25.0234,25.0306,25.0162,25.0306,77800.0
2012-12-26 14:00:00,34.76,34.81,34.76,34.8,111400.0,25.0234,25.0594,25.0234,25.0522,111400.0
2012-12-26 14:05:00,34.8,34.83,34.8,34.8,144900.0,25.0522,25.0738,25.0522,25.0522,144900.0
2012-12-26 14:10:00,34.8,34.82,34.8,34.81,42600.0,25.0522,25.0666,25.0522,25.0594,42600.0
2012-12-26 14:15:00,34.81,34.83,34.81,34.81,47600.0,25.0594,25.0738,25.0594,25.0594,47600.0
2012-12-26 14:20:00,34.81,34.81,34.79,34.8,40300.0,25.0594,25.0594,25.045,25.0522,40300.0
2012-12-26 14:25:00,34.8,34.81,34.79,34.8,43800.0,25.0522,25.0594,25.045,25.0522,43800.0
2012-12-26 14:30:00,34.8,34.81,34.79,34.8,51900.0,25.0522,25.0594,25.045,25.0522,51900.0
2012-12-26 14:35:00,34.8,34.81,34.79,34.81,57100.0,25.0522,25.0594,25.045,25.0594,57100.0
2012-12-26 14:40:00,34.8,34.81,34.78,34.79,34600.0,25.0522,25.0594,25.0378,25.045,34600.0
2012-12-26 14:45:00,34.79,34.79,34.77,34.79,119600.0,25.045,25.045,25.0306,25.045,119600.0
2012-12-26 14:50:00,34.79,34.83,34.78,34.82,133600.0,25.045,25.0738,25.0378,25.0666,133600.0
2012-12-26 14:55:00,34.82,34.85,34.81,34.82,114300.0,25.0666,25.0882,25.0594,25.0666,114300.0
2012-12-26 15:00:00,34.82,34.83,34.8,34.8,56500.0,25.0666,25.0738,25.0522,25.0522,56500.0
2012-12-26 15:05:00,34.8,34.82,34.8,34.82,46900.0,25.0522,25.0666,25.0522,25.0666,46900.0
2012-12-26 15:10:00,34.82,34.83,34.81,34.82,46300.0,25.0666,25.0738,25.0594,25.0666,46300.0
2012-12-26 15:15:00,34.81,34.82,34.8,34.81,92800.0,25.0594,25.0666,25.0522,25.0594,92800.0
2012-12-26 15:20:00,34.81,34.82,34.78,34.78,97400.0,25.0594,25.0666,25.0378,25.0378,97400.0
2012-12-26 15:25:00,34.78,34.81,34.78,34.81,150400.0,25.0378,25.0594,25.0378,25.0594,150400.0
2012-12-26 15:30:00,34.8,34.8,34.79,34.8,253600.0,25.0522,25.0522,25.045,25.0522,253600.0
2012-12-26 15:35:00,34.79,34.8,34.78,34.79,53700.0,25.045,25.0522,25.0378,25.045,53700.0
2012-12-26 15:40:00,34.78,34.78,34.74,34.76,158300.0,25.0378,25.0378,25.009,25.0234,158300.0
2012-12-26 15:45:00,34.76,34.78,34.75,34.77,505600.0,25.0234,25.0378,25.0162,25.0306,505600.0
2012-12-26 15:50:00,34.77,34.77,34.75,34.77,284500.0,25.0306,25.0306,25.0162,25.0306,284500.0
2012-12-26 15:55:00,34.77,34.78,34.76,34.77,478200.0,25.0306,25.0378,25.0234,25.0306,478200.0
2012-12-27 09:30:00,34.76,34.82,34.74,34.8,113700.0,25.0234,25.0666,25.009,25.0522,113700.0
2012-12-27 09:35:00,34.81,34.84,34.8,34.83,107600.0,25.0594,25.081,25.0522,25.0738,107600.0
2012-12-27 09:40:00,34.83,34.9,34.83,34.89,109900.0,25.0738,25.1242,25.0738,25.117,109900.0
2012-12-27 09:45:00,34.89,34.89,34.86,34.87,41400.0,25.117,25.117,25.0954,25.1026,41400.0
2012-12-27 09:50:00,34.87,34.87,34.83,34.83,43100.0,25.1026,25.1026,25.0738,25.0738,43100.0
2012-12-27 09:55:00,34.83,34.84,34.81,34.82,111000.0,25.0738,25.081,25.0594,25.0666,111000.0
2012-12-27 10:00:00,34.82,34.83,34.79,34.82,172700.0,25.0666,25.0738,25.045,25.0666,172700.0
2012-12-27 10:05:00,34.82,34.83,34.8,34.81,165100.0,25.0666,25.0738,25.0522,25.0594,165100.0
2012-12-27 10:10:00,34.82,34.83,34.79,34.8,59500.0,25.0666,25.0738,25.045,25.0522,59500.0
2012-12-27 10:15:00,34.79,34.79,34.68,34.68,65100.0,25.045,25.045,24.9658,24.9658,65100.0
2012-12-27 10:20:00,34.68,34.7,34.64,34.69,280700.0,24.9658,24.9802,24.937,24.973,280700.0
2012-12-27 10:25:00,34.69,34.69,34.66,34.68,26300.0,24.973,24.973,24.9514,24.9658,26300.0
2012-12-27 10:30:00,34.68,34.69,34.64,34.69,37000.0,24.9658,24.973,24.937,24.973,37000.0
2012-12-27 10:35:00,34.69,34.7,34.67,34.68,82400.0,24.973,24.9802,24.9586,24.9658,82400.0
2012-12-27 10:40:00,34.68,34.69,34.67,34.69,77000.0,24.9658,24.973,24.9586,24.973,77000.0
2012-12-27 10:45:00,34.69,34.72,34.69,34.71,36200.0,24.973,24.9946,24.973,24.9874,36200.0
2012-12-27 10:50:00,34.72,34.73,34.68,34.7,72300.0,24.9946,25.0018,24.9658,24.9802,72300.0
2012-12-27 10:55:00,34.7,34.7,34.66,34.68,57400.0,24.9802,24.9802,24.9514,24.9658,57400.0
2012-12-27 11:00:00,34.68,34.72,34.68,34.7,82900.0,24.9658,24.9946,24.9658,24.9802,82900.0
2012-12-27 11:05:00,34.7,34.7,34.65,34.67,48300.0,24.9802,24.9802,24.9442,24.9586,48300.0
2012-12-27 11:10:00,34.67,34.67,34.62,34.63,101000.0,24.9586,24.9586,24.9226,24.9298,101000.0
2012-12-27 11:15:00,34.64,34.66,34.63,34.65,35600.0,24.937,24.9514,24.9298,24.9442,35600.0
2012-12-27 11:20:00,34.64,34.69,34.64,34.69,75000.0,24.937,24.973,24.937,24.973,75000.0
2012-12-27 11:25:00,34.68,34.7,34.67,34.7,60300.0,24.9658,24.9802,24.9586,24.9802,60300.0
2012-12-27 11:30:00,34.7,34.73,34.69,34.73,85800.0,24.9802,25.0018,24.973,25.0018,85800.0
2012-12-27 11:35:00,34.72,34.73,34.71,34.71,28500.0,24.9946,25.0018,24.9874,24.9874,28500.0
2012-12-27 11:40:00,34.72,34.74,34.72,34.73,28000.0,24.9946,25.009,24.9946,25.0018,28000.0
2012-12-27 11:45:00,34.72,34.72,34.69,34.71,42900.0,24.9946,24.9946,24.973,24.9874,42900.0
2012-12-27 11:50:00,34.7,34.7,34.68,34.68,9100.0,24.9802,24.9802,24.9658,24.9658,9100.0
2012-12-27 11:55:00,34.68,34.68,34.66,34.68,25300.0,24.9658,24.9658,24.9514,24.9658,25300.0
2012-12-27 12:00:00,34.67,34.68,34.64,34.64,53000.0,24.9586,24.9658,24.937,24.937,53000.0
2012-12-27 12:05:00,34.64,34.64,34.61,34.63,30000.0,24.937,24.937,24.9154,24.9298,30000.0
2012-12-27 12:10:00,34.63,34.66,34.62,34.65,31100.0,24.9298,24.9514,24.9226,24.9442,31100.0
2012-12-27 12:15:00,34.66,34.66,34.63,34.63,68900.0,24.9514,24.9514,24.9298,24.9298,68900.0
2012-12-27 12:20:00,34.63,34.65,34.61,34.61,22100.0,24.9298,24.9442,24.9154,24.9154,22100.0
2012-12-27 12:25:00,34.62,34.63,34.61,34.62,33200.0,24.9226,24.9298,24.9154,24.9226,33200.0
2012-12-27 12:30:00,34.62,34.62,34.58,34.58,56900.0,24.9226,24.9226,24.8938,24.8938,56900.0
2012-12-27 12:35:00,34.58,34.59,34.56,34.59,51600.0,24.8938,24.901,24.8794,24.901,51600.0
2012-12-27 12:40:00,34.6,34.61,34.57,34.58,27000.0,24.9082,24.9154,24.8866,24.8938,27000.0
2012-12-27 12:45:00,34.58,34.6,34.57,34.6,37800.0,24.8938,24.9082,24.8866,24.9082,37800.0
2012-12-27 12:50:00,34.59,34.62,34.58,34.62,30800.0,24.901,24.9226,24.8938,24.9226,30800.0
2012-12-27 12:55:00,34.61,34.65,34.61,34.65,62900.0,24.9154,24.9442,24.9154,24.9442,62900.0
2012-12-27 13:00:00,34.64,34.66,34.64,34.66,50100.0,24.937,24.9514,24.937,24.9514,50100.0
2012-12-27 13:05:00,34.66,34.66,34.63,34.66,50500.0,24.9514,24.9514,24.9298,24.9514,50500.0
2012-12-27 13:10:00,34.66,34.66,34.64,34.66,38700.0,24.9514,24.9514,24.937,24.9514,38700.0
2012-12-27 13:15:00,34.65,34.69,34.65,34.68,72400.0,24.9442,24.973,24.9442,24.9658,72400.0
2012-12-27 13:20:00,34.68,34.68,34.62,34.63,58400.0,24.9658,24.9658,24.9226,24.9298,58400.0
2012-12-27 13:25:00,34.64,34.64,34.61,34.62,66800.0,24.937,24.937,24.9154,24.9226,66800.0
2012-12-27 13:30:00,34.63,34.65,34.63,34.64,38500.0,24.9298,24.9442,24.9298,24.937,38500.0
2012-12-27 13:35:00,34.63,34.66,34.63,34.64,43700.0,24.9298,24.9514,24.9298,24.937,43700.0
2012-12-27 13:40:00,34.65,34.66,34.64,34.65,35500.0,24.9442,24.9514,24.937,24.9442,35500.0
2012-12-27 13:45:00,34.64,34.65,34.62,34.63,77100.0,24.937,24.9442,24.9226,24.9298,77100.0
2012-12-27 13:50:00,34.63,34.66,34.63,34.64,28400.0,24.9298,24.9514,24.9298,24.937,28400.0
2012-12-27 13:55:00,34.65,34.65,34.63,34.64,30700.0,24.9442,24.9442,24.9298,24.937,30700.0
2012-12-27 14:00:00,34.64,34.65,34.63,34.63,31900.0,24.937,24.9442,24.9298,24.9298,31900.0
2012-12-27 14:05:00,34.63,34.63,34.61,34.61,26900.0,24.9298,24.9298,24.9154,24.9154,26900.0
2012-12-27 14:10:00,34.62,34.63,34.62,34.63,30500.0,24.9226,24.9298,24.9226,24.9298,30500.0
2012-12-27 14:15:00,34.63,34.64,34.61,34.64,113100.0,24.9298,24.937,24.9154,24.937,113100.0
2012-12-27 14:20:00,34.64,34.65,34.62,34.64,40000.0,24.937,24.9442,24.9226,24.937,40000.0
2012-12-27 14:25:00,34.63,34.63,34.61,34.62,39800.0,24.9298,24.9298,24.9154,24.9226,39800.0
2012-12-27 14:30:00,34.62,34.62,34.59,34.6,73800.0,24.9226,24.9226,24.901,24.9082,73800.0
2012-12-27 14:35:00,34.6,34.63,34.6,34.63,56300.0,24.9082,24.9298,24.9082,24.9298,56300.0
2012-12-27 14:40:00,34.62,34.68,34.62,34.68,57200.0,24.9226,24.9658,24.9226,24.9658,57200.0
2012-12-27 14:45:00,34.68,34.76,34.67,34.72,181300.0,24.9658,25.0234,24.9586,24.9946,181300.0
2012-12-27 14:50:00,34.72,34.75,34.69,34.7,62600.0,24.9946,25.0162,24.973,24.9802,62600.0
2012-12-27 14:55:00,34.7,34.75,34.69,34.74,91200.0,24.9802,25.0162,24.973,25.009,91200.0
2012-12-27 15:00:00,34.75,34.77,34.71,34.74,115600.0,25.0162,25.0306,24.9874,25.009,115600.0
2012-12-27 15:05:00,34.73,34.79,34.73,34.77,84700.0,25.0018,25.045,25.0018,25.0306,84700.0
2012-12-27 15:10:00,34.77,34.77,34.75,34.76,42500.0,25.0306,25.0306,25.0162,25.0234,42500.0
2012-12-27 15:15:00,34.75,34.77,34.74,34.76,85400.0,25.0162,25.0306,25.009,25.0234,85400.0
2012-12-27 15:20:00,34.76,34.85,34.76,34.83,198100.0,25.0234,25.0882,25.0234,25.0738,198100.0
2012-12-27 15:25:00,34.83,34.83,34.81,34.81,45000.0,25.0738,25.0738,25.0594,25.0594,45000.0
2012-12-27 15:30:00,34.82,34.85,34.81,34.85,108400.0,25.0666,25.0882,25.0594,25.0882,108400.0
2012-12-27 15:35:00,34.84,34.86,34.84,34.84,117700.0,25.081,25.0954,25.081,25.081,117700.0
2012-12-27 15:40:00,34.85,34.88,34.84,34.87,355800.0,25.0882,25.1098,25.081,25.1026,355800.0
2012-12-27 15:45:00,34.88,34.88,34.83,34.84,187700.0,25.1098,25.1098,25.0738,25.081,187700.0
2012-12-27 15:50:00,34.84,34.86,34.81,34.83,316100.0,25.081,25.0954,25.0594,25.0738,316100.0
2012-12-27 15:55:00,34.83,34.89,34.81,34.83,375800.0,25.0738,25.117,25.0594,25.0738,375800.0
2012-12-28 09:30:00,34.63,34.76,34.63,34.76,125800.0,24.9298,25.0234,24.9298,25.0234,125800.0
2012-12-28 09:35:00,34.75,34.76,34.72,34.72,93700.0,25.0162,25.0234,24.9946,24.9946,93700.0
2012-12-28 09:40:00,34.72,34.74,34.68,34.7,167800.0,24.9946,25.009,24.9658,24.9802,167800.0
2012-12-28 09:45:00,34.7,34.71,34.66,34.67,68500.0,24.9802,24.9874,24.9514,24.9586,68500.0
2012-12-28 09:50:00,34.66,34.68,34.66,34.66,76200.0,24.9514,24.9658,24.9514,24.9514,76200.0
2012-12-28 09:55:00,34.65,34.68,34.64,34.68,84500.0,24.9442,24.9658,24.937,24.9658,84500.0
2012-12-28 10:00:00,34.68,34.69,34.65,34.68,83800.0,24.9658,24.973,24.9442,24.9658,83800.0
2012-12-28 10:05:00,34.68,34.7,34.64,34.64,115200.0,24.9658,24.9802,24.937,24.937,115200.0
2012-12-28 10:10:00,34.65,34.67,34.62,34.64,57600.0,24.9442,24.9586,24.9226,24.937,57600.0
2012-12-28 10:15:00,34.64,34.69,34.64,34.68,75300.0,24.937,24.973,24.937,24.9658,75300.0
2012-12-28 10:20:00,34.68,34.7,34.67,34.67,56700.0,24.9658,24.9802,24.9586,24.9586,56700.0
2012-12-28 10:25:00,34.67,34.68,34.63,34.63,117700.0,24.9586,24.9658,24.9298,24.9298,117700.0
2012-12-28 10:30:00,34.64,34.7,34.64,34.68,137600.0,24.937,24.9802,24.937,24.9658,137600.0
2012-12-28 10:35:00,34.67,34.68,34.66,34.66,30000.0,24.9586,24.9658,24.9514,24.9514,30000.0
2012-12-28 10:40:00,34.66,34.76,34.65,34.72,169000.0,24.9514,25.0234,24.9442,24.9946,169000.0
2012-12-28 10:45:00,34.72,34.81,34.72,34.78,218200.0,24.9946,25.0594,24.9946,25.0378,218200.0
2012-12-28 10:50:00,34.79,34.79,34.76,34.77,73100.0,25.045,25.045,25.0234,25.0306,73100.0
2012-12-28 10:55:00,34.77,34.78,34.74,34.74,89700.0,25.0306,25.0378,25.009,25.009,89700.0
2012-12-28 11:00:00,34.74,34.77,34.73,34.75,79100.0,25.009,25.0306,25.0018,25.0162,79100.0
2012-12-28 11:05:00,34.75,34.76,34.71,34.73,76100.0,25.0162,25.0234,24.9874,25.0018,76100.0
2012-12-28 11:10:00,34.73,34.74,34.7,34.72,69900.0,25.0018,25.009,24.9802,24.9946,69900.0
2012-12-28 11:15:00,34.72,34.74,34.71,34.74,68100.0,24.9946,25.009,24.9874,25.009,68100.0
2012-12-28 11:20:00,34.74,34.74,34.7,34.71,56700.0,25.009,25.009,24.9802,24.9874,56700.0
2012-12-28 11:25:00,34.7,34.71,34.69,34.69,26500.0,24.9802,24.9874,24.973,24.973,26500.0
2012-12-28 11:30:00,34.69,34.7,34.68,34.68,39100.0,24.973,24.9802,24.9658,24.9658,39100.0
2012-12-28 11:35:00,34.69,34.69,34.67,34.68,57500.0,24.973,24.973,24.9586,24.9658,57500.0
2012-12-28 11:40:00,34.68,34.71,34.68,34.7,78400.0,24.9658,24.9874,24.9658,24.9802,78400.0
2012-12-28 11:45:00,34.7,34.72,34.69,34.7,37600.0,24.9802,24.9946,24.973,24.9802,37600.0
2012-12-28 11:50:00,34.71,34.72,34.7,34.72,36100.0,24.9874,24.9946,24.9802,24.9946,36100.0
2012-12-28 11:55:00,34.71,34.71,34.7,34.71,53300.0,24.9874,24.9874,24.9802,24.9874,53300.0
2012-12-28 12:00:00,34.72,34.75,34.71,34.74,93700.0,24.9946,25.0162,24.9874,25.009,93700.0
2012-12-28 12:05:00,34.75,34.75,34.72,34.73,22900.0,25.0162,25.0162,24.9946,25.0018,22900.0
2012-12-28 12:10:00,34.73,34.74,34.71,34.74,57300.0,25.0018,25.009,24.9874,25.009,57300.0
2012-12-28 12:15:00,34.73,34.75,34.72,34.74,62900.0,25.0018,25.0162,24.9946,25.009,62900.0
2012-12-28 12:20:00,34.75,34.75,34.73,34.73,39600.0,25.0162,25.0162,25.0018,25.0018,39600.0
2012-12-28 12:25:00,34.73,34.74,34.73,34.74,39700.0,25.0018,25.009,25.0018,25.009,39700.0
2012-12-28 12:30:00,34.73,34.75,34.73,34.75,42000.0,25.0018,25.0162,25.0018,25.0162,42000.0
2012-12-28 12:35:00,34.75,34.76,34.73,34.74,43300.0,25.0162,25.0234,25.0018,25.009,43300.0
2012-12-28 12:40:00,34.74,34.75,34.73,34.74,33800.0,25.009,25.0162,25.0018,25.009,33800.0
2012-12-28 12:45:00,34.73,34.74,34.72,34.74,45400.0,25.0018,25.009,24.9946,25.009,45400.0
2012-12-28 12:50:00,34.73,34.74,34.72,34.73,23700.0,25.0018,25.009,24.9946,25.0018,23700.0
2012-12-28 12:55:00,34.73,34.73,34.71,34.72,62700.0,25.0018,25.0018,24.9874,24.9946,62700.0
2012-12-28 13:00:00,34.72,34.73,34.71,34.73,37000.0,24.9946,25.0018,24.9874,25.0018,37000.0
2012-12-28 13:05:00,34.72,34.74,34.71,34.73,36500.0,24.9946,25.009,24.9874,25.0018,36500.0
2012-12-28 13:10:00,34.73,34.75,34.72,34.73,27900.0,25.0018,25.0162,24.9946,25.0018,27900.0
2012-12-28 13:15:00,34.73,34.74,34.72,34.73,39200.0,25.0018,25.009,24.9946,25.0018,39200.0
2012-12-28 13:20:00,34.72,34.75,34.72,34.73,49600.0,24.9946,25.0162,24.9946,25.0018,49600.0
2012-12-28 13:25:00,34.74,34.75,34.73,34.74,27600.0,25.009,25.0162,25.0018,25.009,27600.0
2012-12-28 13:30:00,34.73,34.74,34.73,34.74,50900.0,25.0018,25.009,25.0018,25.009,50900.0
2012-12-28 13:35:00,34.73,34.74,34.73,34.73,32500.0,25.0018,25.009,25.0018,25.0018,32500.0
2012-12-28 13:40:00,34.73,34.75,34.73,34.75,47500.0,25.0018,25.0162,25.0018,25.0162,47500.0
2012-12-28 13:45:00,34.74,34.75,34.72,34.72,29200.0,25.009,25.0162,24.9946,24.9946,29200.0
2012-12-28 13:50:00,34.72,34.73,34.7,34.7,56900.0,24.9946,25.0018,24.9802,24.9802,56900.0
2012-12-28 13:55:00,34.7,34.71,34.68,34.7,66700.0,24.9802,24.9874,24.9658,24.9802,66700.0
2012-12-28 14:00:00,34.7,34.72,34.7,34.7,48400.0,24.9802,24.9946,24.9802,24.9802,48400.0
2012-12-28 14:05:00,34.7,34.71,34.68,34.69,64300.0,24.9802,24.9874,24.9658,24.973,64300.0
2012-12-28 14:10:00,34.69,34.7,34.67,34.68,147100.0,24.973,24.9802,24.9586,24.9658,147100.0
2012-12-28 14:15:00,34.68,34.68,34.66,34.68,204200.0,24.9658,24.9658,24.9514,24.9658,204200.0
2012-12-28 14:20:00,34.68,34.68,34.66,34.67,161200.0,24.9658,24.9658,24.9514,24.9586,161200.0
2012-12-28 14:25:00,34.67,34.68,34.65,34.65,91300.0,24.9586,24.9658,24.9442,24.9442,91300.0
2012-12-28 14:30:00,34.65,34.66,34.65,34.65,167900.0,24.9442,24.9514,24.9442,24.9442,167900.0
2012-12-28 14:35:00,34.65,34.66,34.64,34.64,164300.0,24.9442,24.9514,24.937,24.937,164300.0
2012-12-28 14:40:00,34.64,34.66,34.63,34.65,219300.0,24.937,24.9514,24.9298,24.9442,219300.0
2012-12-28 14:45:00,34.65,34.66,34.64,34.64,162100.0,24.9442,24.9514,24.937,24.937,162100.0
2012-12-28 14:50:00,34.64,34.65,34.63,34.63,148300.0,24.937,24.9442,24.9298,24.9298,148300.0
2012-12-28 14:55:00,34.63,34.64,34.62,34.62,78200.0,24.9298,24.937,24.9226,24.9226,78200.0
2012-12-28 15:00:00,34.62,34.63,34.61,34.61,211000.0,24.9226,24.9298,24.9154,24.9154,211000.0
2012-12-28 15:05:00,34.61,34.62,34.6,34.6,230200.0,24.9154,24.9226,24.9082,24.9082,230200.0
2012-12-28 15:10:00,34.6,34.6,34.58,34.59,390900.0,24.9082,24.9082,24.8938,24.901,390900.0
2012-12-28 15:15:00,34.59,34.65,34.59,34.65,370600.0,24.901,24.9442,24.901,24.9442,370600.0
2012-12-28 15:20:00,34.65,34.65,34.61,34.62,418600.0,24.9442,24.9442,24.9154,24.9226,418600.0
2012-12-28 15:25:00,34.63,34.64,34.6,34.6,422400.0,24.9298,24.937,24.9082,24.9082,422400.0
2012-12-28 15:30:00,34.6,34.63,34.6,34.62,338100.0,24.9082,24.9298,24.9082,24.9226,338100.0
2012-12-28 15:35:00,34.62,34.64,34.51,34.54,678100.0,24.9226,24.937,24.8434,24.865,678100.0
2012-12-28 15:40:00,34.54,34.57,34.53,34.54,365800.0,24.865,24.8866,24.8578,24.865,365800.0
2012-12-28 15:45:00,34.54,34.54,34.49,34.51,746600.0,24.865,24.865,24.829,24.8434,746600.0
2012-12-28 15:50:00,34.51,34.52,34.46,34.52,657700.0,24.8434,24.8506,24.8074,24.8506,657700.0
2012-12-28 15:55:00,34.52,34.55,34.48,34.48,1028900.0,24.8506,24.8722,24.8218,24.8218,1028900.0
2012-12-31 09:30:00,34.38,34.42,34.33,34.41,235500.0,24.7499,24.7786,24.7139,24.7714,235500.0
2012-12-31 09:35:00,34.42,34.46,34.41,34.46,170100.0,24.7786,24.8074,24.7714,24.8074,170100.0
2012-12-31 09:40:00,34.46,34.47,34.44,34.46,40400.0,24.8074,24.8146,24.793,24.8074,40400.0
2012-12-31 09:45:00,34.46,34.46,34.4,34.4,125300.0,24.8074,24.8074,24.7642,24.7642,125300.0
2012-12-31 09:50:00,34.41,34.42,34.39,34.4,92900.0,24.7714,24.7786,24.757,24.7642,92900.0
2012-12-31 09:55:00,34.41,34.47,34.4,34.45,175500.0,24.7714,24.8146,24.7642,24.8002,175500.0
2012-12-31 10:00:00,34.45,34.47,34.43,34.44,232600.0,24.8002,24.8146,24.7858,24.793,232600.0
2012-12-31 10:05:00,34.44,34.46,34.43,34.44,154200.0,24.793,24.8074,24.7858,24.793,154200.0
2012-12-31 10:10:00,34.44,34.45,34.4,34.41,105100.0,24.793,24.8002,24.7642,24.7714,105100.0
2012-12-31 10:15:00,34.41,34.45,34.41,34.41,71300.0,24.7714,24.8002,24.7714,24.7714,71300.0
2012-12-31 10:20:00,34.4,34.44,34.4,34.43,105400.0,24.7642,24.793,24.7642,24.7858,105400.0
2012-12-31 10:25:00,34.43,34.49,34.43,34.43,378800.0,24.7858,24.829,24.7858,24.7858,378800.0
2012-12-31 10:30:00,34.43,34.47,34.42,34.47,175100.0,24.7858,24.8146,24.7786,24.8146,175100.0
2012-12-31 10:35:00,34.47,34.49,34.45,34.46,208800.0,24.8146,24.829,24.8002,24.8074,208800.0
2012-12-31 10:40:00,34.46,34.49,34.43,34.45,189100.0,24.8074,24.829,24.7858,24.8002,189100.0
2012-12-31 10:45:00,34.45,34.45,34.41,34.41,253400.0,24.8002,24.8002,24.7714,24.7714,253400.0
2012-12-31 10:50:00,34.41,34.45,34.4,34.44,169200.0,24.7714,24.8002,24.7642,24.793,169200.0
2012-12-31 10:55:00,34.45,34.46,34.42,34.42,46200.0,24.8002,24.8074,24.7786,24.7786,46200.0
2012-12-31 11:00:00,34.42,34.5,34.42,34.49,318800.0,24.7786,24.8362,24.7786,24.829,318800.0
2012-12-31 11:05:00,34.49,34.49,34.42,34.44,104800.0,24.829,24.829,24.7786,24.793,104800.0
2012-12-31 11:10:00,34.44,34.47,34.44,34.44,105300.0,24.793,24.8146,24.793,24.793,105300.0
2012-12-31 11:15:00,34.44,34.46,34.43,34.44,191200.0,24.793,24.8074,24.7858,24.793,191200.0
2012-12-31 11:20:00,34.44,34.46,34.42,34.44,142800.0,24.793,24.8074,24.7786,24.793,142800.0
2012-12-31 11:25:00,34.43,34.44,34.41,34.44,87700.0,24.7858,24.793,24.7714,24.793,87700.0
2012-12-31 11:30:00,34.44,34.47,34.42,34.45,135500.0,24.793,24.8146,24.7786,24.8002,135500.0
2012-12-31 11:35:00,34.45,34.46,34.43,34.44,108100.0,24.8002,24.8074,24.7858,24.793,108100.0
2012-12-31 11:40:00,34.44,34.45,34.42,34.43,107600.0,24.793,24.8002,24.7786,24.7858,107600.0
2012-12-31 11:45:00,34.43,34.45,34.42,34.43,111700.0,24.7858,24.8002,24.7786,24.7858,111700.0
2012-12-31 11:50:00,34.44,34.44,34.42,34.43,105500.0,24.793,24.793,24.7786,24.7858,105500.0
2012-12-31 11:55:00,34.43,34.45,34.42,34.44,112900.0,24.7858,24.8002,24.7786,24.793,112900.0
2012-12-31 12:00:00,34.44,34.45,34.44,34.45,100200.0,24.793,24.8002,24.793,24.8002,100200.0
2012-12-31 12:05:00,34.45,34.46,34.44,34.45,47300.0,24.8002,24.8074,24.793,24.8002,47300.0
2012-12-31 12:10:00,34.45,34.46,34.44,34.46,106000.0,24.8002,24.8074,24.793,24.8074,106000.0
2012-12-31 12:15:00,34.47,34.47,34.46,34.47,43800.0,24.8146,24.8146,24.8074,24.8146,43800.0
2012-12-31 12:20:00,34.46,34.47,34.45,34.45,361700.0,24.8074,24.8146,24.8002,24.8002,361700.0
2012-12-31 12:25:00,34.45,34.47,34.44,34.46,228800.0,24.8002,24.8146,24.793,24.8074,228800.0
2012-12-31 12:30:00,34.47,34.49,34.47,34.48,93300.0,24.8146,24.829,24.8146,24.8218,93300.0
2012-12-31 12:35:00,34.48,34.51,34.47,34.51,78000.0,24.8218,24.8434,24.8146,24.8434,78000.0
2012-12-31 12:40:00,34.51,34.63,34.51,34.59,356100.0,24.8434,24.9298,24.8434,24.901,356100.0
2012-12-31 12:45:00,34.59,34.68,34.59,34.66,185400.0,24.901,24.9658,24.901,24.9514,185400.0
2012-12-31 12:50:00,34.66,34.67,34.58,34.59,88500.0,24.9514,24.9586,24.8938,24.901,88500.0
2012-12-31 12:55:00,34.59,34.59,34.51,34.56,151500.0,24.901,24.901,24.8434,24.8794,151500.0
2012-12-31 13:00:00,34.56,34.57,34.53,34.55,66300.0,24.8794,24.8866,24.8578,24.8722,66300.0
2012-12-31 13:05:00,34.55,34.56,34.5,34.53,138500.0,24.8722,24.8794,24.8362,24.8578,138500.0
2012-12-31 13:10:00,34.54,34.6,34.53,34.6,196100.0,24.865,24.9082,24.8578,24.9082,196100.0
2012-12-31 13:15:00,34.6,34.62,34.56,34.56,93100.0,24.9082,24.9226,24.8794,24.8794,93100.0
2012-12-31 13:20:00,34.56,34.62,34.55,34.62,114700.0,24.8794,24.9226,24.8722,24.9226,114700.0
2012-12-31 13:25:00,34.62,34.62,34.57,34.57,63500.0,24.9226,24.9226,24.8866,24.8866,63500.0
2012-12-31 13:30:00,34.57,34.59,34.55,34.57,82600.0,24.8866,24.901,24.8722,24.8866,82600.0
2012-12-31 13:35:00,34.57,34.58,34.57,34.57,47700.0,24.8866,24.8938,24.8866,24.8866,47700.0
2012-12-31 13:40:00,34.58,34.62,34.57,34.59,101100.0,24.8938,24.9226,24.8866,24.901,101100.0
2012-12-31 13:45:00,34.59,34.69,34.5,34.51,425100.0,24.901,24.973,24.8362,24.8434,425100.0
2012-12-31 13:50:00,34.51,34.54,34.48,34.53,198400.0,24.8434,24.865,24.8218,24.8578,198400.0
2012-12-31 13:55:00,34.52,34.58,34.5,34.54,131800.0,24.8506,24.8938,24.8362,24.865,131800.0
2012-12-31 14:00:00,34.54,34.58,34.53,34.56,80100.0,24.865,24.8938,24.8578,24.8794,80100.0
2012-12-31 14:05:00,34.56,34.6,34.56,34.59,253300.0,24.8794,24.9082,24.8794,24.901,253300.0
2012-12-31 14:10:00,34.59,34.6,34.56,34.57,61400.0,24.901,24.9082,24.8794,24.8866,61400.0
2012-12-31 14:15:00,34.57,34.59,34.56,34.58,115100.0,24.8866,24.901,24.8794,24.8938,115100.0
2012-12-31 14:20:00,34.57,34.61,34.57,34.61,72700.0,24.8866,24.9154,24.8866,24.9154,72700.0
2012-12-31 14:25:00,34.61,34.62,34.59,34.62,76000.0,24.9154,24.9226,24.901,24.9226,76000.0
2012-12-31 14:30:00,34.62,34.66,34.61,34.63,114300.0,24.9226,24.9514,24.9154,24.9298,114300.0
2012-12-31 14:35:00,34.62,34.63,34.59,34.61,110000.0,24.9226,24.9298,24.901,24.9154,110000.0
2012-12-31 14:40:00,34.61,34.66,34.6,34.66,105400.0,24.9154,24.9514,24.9082,24.9514,105400.0
2012-12-31 14:45:00,34.65,34.73,34.64,34.72,117600.0,24.9442,25.0018,24.937,24.9946,117600.0
2012-12-31 14:50:00,34.71,34.74,34.69,34.71,84300.0,24.9874,25.009,24.973,24.9874,84300.0
2012-12-31 14:55:00,34.72,34.78,34.71,34.76,102900.0,24.9946,25.0378,24.9874,25.0234,102900.0
2012-12-31 15:00:00,34.76,34.8,34.74,34.77,150000.0,25.0234,25.0522,25.009,25.0306,150000.0
2012-12-31 15:05:00,34.77,34.78,34.74,34.75,113600.0,25.0306,25.0378,25.009,25.0162,113600.0
2012-12-31 15:10:00,34.75,34.75,34.67,34.68,177000.0,25.0162,25.0162,24.9586,24.9658,177000.0
2012-12-31 15:15:00,34.68,34.69,34.67,34.68,103900.0,24.9658,24.973,24.9586,24.9658,103900.0
2012-12-31 15:20:00,34.68,34.71,34.68,34.7,74200.0,24.9658,24.9874,24.9658,24.9802,74200.0
2012-12-31 15:25:00,34.7,34.72,34.64,34.66,345500.0,24.9802,24.9946,24.937,24.9514,345500.0
2012-12-31 15:30:00,34.67,34.71,34.67,34.71,116900.0,24.9586,24.9874,24.9586,24.9874,116900.0
2012-12-31 15:35:00,34.72,34.77,34.72,34.76,119100.0,24.9946,25.0306,24.9946,25.0234,119100.0
2012-12-31 15:40:00,34.76,34.77,34.72,34.75,121200.0,25.0234,25.0306,24.9946,25.0162,121200.0
2012-12-31 15:45:00,34.76,34.84,34.76,34.84,298600.0,25.0234,25.081,25.0234,25.081,298600.0
2012-12-31 15:50:00,34.84,34.9,34.82,34.83,379500.0,25.081,25.1242,25.0666,25.0738,379500.0
2012-12-31 15:55:00,34.83,34.9,34.8,34.89,2239100.0,25.0738,25.1242,25.0522,25.117,2239100.0
2013-01-02 09:30:00,35.4,35.42,35.29,35.34,268200.0,25.4841,25.4985,25.405,25.4409,268200.0
2013-01-02 09:35:00,35.34,35.39,35.34,35.38,271000.0,25.4409,25.4769,25.4409,25.4697,271000.0
2013-01-02 09:40:00,35.39,35.41,35.36,35.36,244900.0,25.4769,25.4913,25.4553,25.4553,244900.0
2013-01-02 09:45:00,35.36,35.41,35.35,35.41,185000.0,25.4553,25.4913,25.4481,25.4913,185000.0
2013-01-02 09:50:00,35.42,35.51,35.42,35.51,241700.0,25.4985,25.5633,25.4985,25.5633,241700.0
2013-01-02 09:55:00,35.52,35.54,35.5,35.53,174100.0,25.5705,25.5849,25.5561,25.5777,174100.0
2013-01-02 10:00:00,35.53,35.57,35.52,35.54,209900.0,25.5777,25.6065,25.5705,25.5849,209900.0
2013-01-02 10:05:00,35.53,35.53,35.5,35.5,138000.0,25.5777,25.5777,25.5561,25.5561,138000.0
2013-01-02 10:10:00,35.51,35.54,35.5,35.53,158600.0,25.5633,25.5849,25.5561,25.5777,158600.0
2013-01-02 10:15:00,35.53,35.54,35.49,35.49,66600.0,25.5777,25.5849,25.5489,25.5489,66600.0
2013-01-02 10:20:00,35.5,35.52,35.49,35.49,153500.0,25.5561,25.5705,25.5489,25.5489,153500.0
2013-01-02 10:25:00,35.49,35.52,35.49,35.52,169400.0,25.5489,25.5705,25.5489,25.5705,169400.0
2013-01-02 10:30:00,35.52,35.52,35.48,35.5,328400.0,25.5705,25.5705,25.5417,25.5561,328400.0
2013-01-02 10:35:00,35.5,35.5,35.47,35.48,85600.0,25.5561,25.5561,25.5345,25.5417,85600.0
2013-01-02 10:40:00,35.48,35.51,35.48,35.51,92400.0,25.5417,25.5633,25.5417,25.5633,92400.0
2013-01-02 10:45:00,35.52,35.54,35.52,35.52,90800.0,25.5705,25.5849,25.5705,25.5705,90800.0
2013-01-02 10:50:00,35.52,35.52,35.5,35.5,167300.0,25.5705,25.5705,25.5561,25.5561,167300.0
2013-01-02 10:55:00,35.5,35.52,35.49,35.52,82200.0,25.5561,25.5705,25.5489,25.5705,82200.0
2013-01-02 11:00:00,35.52,35.53,35.5,35.51,105200.0,25.5705,25.5777,25.5561,25.5633,105200.0
2013-01-02 11:05:00,35.51,35.51,35.48,35.48,38900.0,25.5633,25.5633,25.5417,25.5417,38900.0
2013-01-02 11:10:00,35.48,35.51,35.48,35.48,94000.0,25.5417,25.5633,25.5417,25.5417,94000.0
2013-01-02 11:15:00,35.48,35.51,35.48,35.5,57800.0,25.5417,25.5633,25.5417,25.5561,57800.0
2013-01-02 11:20:00,35.5,35.52,35.5,35.52,68300.0,25.5561,25.5705,25.5561,25.5705,68300.0
2013-01-02 11:25:00,35.51,35.52,35.49,35.5,142600.0,25.5633,25.5705,25.5489,25.5561,142600.0
2013-01-02 11:30:00,35.5,35.51,35.45,35.47,75900.0,25.5561,25.5633,25.5201,25.5345,75900.0
2013-01-02 11:35:00,35.47,35.48,35.44,35.44,132100.0,25.5345,25.5417,25.5129,25.5129,132100.0
2013-01-02 11:40:00,35.44,35.47,35.44,35.47,96200.0,25.5129,25.5345,25.5129,25.5345,96200.0
2013-01-02 11:45:00,35.47,35.5,35.47,35.47,95200.0,25.5345,25.5561,25.5345,25.5345,95200.0
2013-01-02 11:50:00,35.47,35.49,35.46,35.48,60200.0,25.5345,25.5489,25.5273,25.5417,60200.0
2013-01-02 11:55:00,35.48,35.48,35.45,35.47,28000.0,25.5417,25.5417,25.5201,25.5345,28000.0
2013-01-02 12:00:00,35.47,35.49,35.45,35.47,65200.0,25.5345,25.5489,25.5201,25.5345,65200.0
2013-01-02 12:05:00,35.47,35.5,35.47,35.5,54100.0,25.5345,25.5561,25.5345,25.5561,54100.0
2013-01-02 12:10:00,35.49,35.5,35.47,35.49,56000.0,25.5489,25.5561,25.5345,25.5489,56000.0
2013-01-02 12:15:00,35.49,35.5,35.48,35.49,38500.0,25.5489,25.5561,25.5417,25.5489,38500.0
2013-01-02 12:20:00,35.49,35.49,35.46,35.46,38200.0,25.5489,25.5489,25.5273,25.5273,38200.0
2013-01-02 12:25:00,35.46,35.47,35.44,35.45,142400.0,25.5273,25.5345,25.5129,25.5201,142400.0
2013-01-02 12:30:00,35.46,35.47,35.45,35.45,33700.0,25.5273,25.5345,25.5201,25.5201,33700.0
2013-01-02 12:35:00,35.45,35.46,35.44,35.45,86900.0,25.5201,25.5273,25.5129,25.5201,86900.0
2013-01-02 12:40:00,35.46,35.48,35.45,35.45,82100.0,25.5273,25.5417,25.5201,25.5201,82100.0
2013-01-02 12:45:00,35.45,35.46,35.44,35.45,48500.0,25.5201,25.5273,25.5129,25.5201,48500.0
2013-01-02 12:50:00,35.45,35.47,35.44,35.46,56400.0,25.5201,25.5345,25.5129,25.5273,56400.0
2013-01-02 12:55:00,35.47,35.49,35.47,35.48,15900.0,25.5345,25.5489,25.5345,25.5417,15900.0
2013-01-02 13:00:00,35.48,35.51,35.48,35.49,48200.0,25.5417,25.5633,25.5417,25.5489,48200.0
2013-01-02 13:05:00,35.5,35.52,35.49,35.52,46600.0,25.5561,25.5705,25.5489,25.5705,46600.0
2013-01-02 13:10:00,35.51,35.52,35.5,35.51,25600.0,25.5633,25.5705,25.5561,25.5633,25600.0
2013-01-02 13:15:00,35.5,35.51,35.49,35.49,81600.0,25.5561,25.5633,25.5489,25.5489,81600.0
2013-01-02 13:20:00,35.49,35.49,35.47,35.48,199000.0,25.5489,25.5489,25.5345,25.5417,199000.0
2013-01-02 13:25:00,35.48,35.51,35.48,35.5,177000.0,25.5417,25.5633,25.5417,25.5561,177000.0
2013-01-02 13:30:00,35.51,35.52,35.5,35.5,52400.0,25.5633,25.5705,25.5561,25.5561,52400.0
2013-01-02 13:35:00,35.5,35.52,35.49,35.5,68300.0,25.5561,25.5705,25.5489,25.5561,68300.0
2013-01-02 13:40:00,35.5,35.5,35.48,35.48,44700.0,25.5561,25.5561,25.5417,25.5417,44700.0
2013-01-02 13:45:00,35.48,35.5,35.48,35.49,25200.0,25.5417,25.5561,25.5417,25.5489,25200.0
2013-01-02 13:50:00,35.49,35.52,35.49,35.5,78100.0,25.5489,25.5705,25.5489,25.5561,78100.0
2013-01-02 13:55:00,35.51,35.54,35.5,35.52,51600.0,25.5633,25.5849,25.5561,25.5705,51600.0
2013-01-02 14:00:00,35.52,35.54,35.5,35.52,94200.0,25.5705,25.5849,25.5561,25.5705,94200.0
2013-01-02 14:05:00,35.52,35.52,35.49,35.51,110000.0,25.5705,25.5705,25.5489,25.5633,110000.0
2013-01-02 14:10:00,35.52,35.54,35.51,35.53,113900.0,25.5705,25.5849,25.5633,25.5777,113900.0
2013-01-02 14:15:00,35.53,35.55,35.52,35.55,156200.0,25.5777,25.5921,25.5705,25.5921,156200.0
2013-01-02 14:20:00,35.54,35.56,35.54,35.56,70400.0,25.5849,25.5993,25.5849,25.5993,70400.0
2013-01-02 14:25:00,35.56,35.56,35.54,35.54,62900.0,25.5993,25.5993,25.5849,25.5849,62900.0
2013-01-02 14:30:00,35.54,35.55,35.51,35.52,54800.0,25.5849,25.5921,25.5633,25.5705,54800.0
2013-01-02 14:35:00,35.52,35.53,35.51,35.52,70500.0,25.5705,25.5777,25.5633,25.5705,70500.0
2013-01-02 14:40:00,35.51,35.52,35.5,35.51,41400.0,25.5633,25.5705,25.5561,25.5633,41400.0
2013-01-02 14:45:00,35.51,35.52,35.5,35.51,61200.0,25.5633,25.5705,25.5561,25.5633,61200.0
2013-01-02 14:50:00,35.51,35.53,35.51,35.53,147300.0,25.5633,25.5777,25.5633,25.5777,147300.0
2013-01-02 14:55:00,35.52,35.56,35.52,35.54,94000.0,25.5705,25.5993,25.5705,25.5849,94000.0
2013-01-02 15:00:00,35.54,35.58,35.54,35.56,76900.0,25.5849,25.6137,25.5849,25.5993,76900.0
2013-01-02 15:05:00,35.56,35.59,35.56,35.59,115800.0,25.5993,25.6209,25.5993,25.6209,115800.0
2013-01-02 15:10:00,35.58,35.59,35.57,35.58,118700.0,25.6137,25.6209,25.6065,25.6137,118700.0
2013-01-02 15:15:00,35.58,35.61,35.58,35.61,94200.0,25.6137,25.6353,25.6137,25.6353,94200.0
2013-01-02 15:20:00,35.61,35.64,35.61,35.61,279700.0,25.6353,25.6569,25.6353,25.6353,279700.0
2013-01-02 15:25:00,35.61,35.64,35.6,35.61,123600.0,25.6353,25.6569,25.6281,25.6353,123600.0
2013-01-02 15:30:00,35.61,35.63,35.61,35.62,184000.0,25.6353,25.6497,25.6353,25.6425,184000.0
2013-01-02 15:35:00,35.62,35.68,35.62,35.67,370100.0,25.6425,25.6857,25.6425,25.6785,370100.0
2013-01-02 15:40:00,35.68,35.69,35.66,35.69,151400.0,25.6857,25.6929,25.6713,25.6929,151400.0
2013-01-02 15:45:00,35.69,35.7,35.64,35.64,315400.0,25.6929,25.7001,25.6569,25.6569,315400.0
2013-01-02 15:50:00,35.64,35.75,35.64,35.75,432200.0,25.6569,25.7361,25.6569,25.7361,432200.0
2013-01-02 15:55:00,35.75,35.81,35.72,35.81,847700.0,25.7361,25.7793,25.7145,25.7793,847700.0
2013-01-03 09:30:00,35.75,35.82,35.66,35.73,340300.0,25.7361,25.7865,25.6713,25.7217,340300.0
2013-01-03 09:35:00,35.73,35.76,35.7,35.7,147400.0,25.7217,25.7433,25.7001,25.7001,147400.0
2013-01-03 09:40:00,35.69,35.7,35.68,35.68,123600.0,25.6929,25.7001,25.6857,25.6857,123600.0
2013-01-03 09:45:00,35.68,35.7,35.66,35.68,66500.0,25.6857,25.7001,25.6713,25.6857,66500.0
2013-01-03 09:50:00,35.68,35.7,35.66,35.68,87900.0,25.6857,25.7001,25.6713,25.6857,87900.0
2013-01-03 09:55:00,35.68,35.68,35.64,35.64,57800.0,25.6857,25.6857,25.6569,25.6569,57800.0
2013-01-03 10:00:00,35.65,35.66,35.64,35.65,66600.0,25.6641,25.6713,25.6569,25.6641,66600.0
2013-01-03 10:05:00,35.65,35.67,35.64,35.66,87900.0,25.6641,25.6785,25.6569,25.6713,87900.0
2013-01-03 10:10:00,35.65,35.67,35.64,35.65,156200.0,25.6641,25.6785,25.6569,25.6641,156200.0
2013-01-03 10:15:00,35.66,35.66,35.62,35.63,49300.0,25.6713,25.6713,25.6425,25.6497,49300.0
2013-01-03 10:20:00,35.63,35.67,35.63,35.67,53200.0,25.6497,25.6785,25.6497,25.6785,53200.0
2013-01-03 10:25:00,35.67,35.7,35.67,35.7,34500.0,25.6785,25.7001,25.6785,25.7001,34500.0
2013-01-03 10:30:00,35.7,35.72,35.69,35.69,25300.0,25.7001,25.7145,25.6929,25.6929,25300.0
2013-01-03 10:35:00,35.7,35.7,35.68,35.68,255100.0,25.7001,25.7001,25.6857,25.6857,255100.0
2013-01-03 10:40:00,35.69,35.7,35.68,35.69,50200.0,25.6929,25.7001,25.6857,25.6929,50200.0
2013-01-03 10:45:00,35.69,35.69,35.64,35.64,79400.0,25.6929,25.6929,25.6569,25.6569,79400.0
2013-01-03 10:50:00,35.65,35.67,35.64,35.65,64300.0,25.6641,25.6785,25.6569,25.6641,64300.0
2013-01-03 10:55:00,35.65,35.66,35.63,35.66,81000.0,25.6641,25.6713,25.6497,25.6713,81000.0
2013-01-03 11:00:00,35.65,35.68,35.65,35.66,78700.0,25.6641,25.6857,25.6641,25.6713,78700.0
2013-01-03 11:05:00,35.66,35.67,35.65,35.67,60200.0,25.6713,25.6785,25.6641,25.6785,60200.0
2013-01-03 11:10:00,35.67,35.7,35.66,35.69,61200.0,25.6785,25.7001,25.6713,25.6929,61200.0
2013-01-03 11:15:00,35.69,35.7,35.67,35.68,64300.0,25.6929,25.7001,25.6785,25.6857,64300.0
2013-01-03 11:20:00,35.67,35.7,35.67,35.7,93000.0,25.6785,25.7001,25.6785,25.7001,93000.0
2013-01-03 11:25:00,35.7,35.71,35.69,35.7,26600.0,25.7001,25.7073,25.6929,25.7001,26600.0
2013-01-03 11:30:00,35.69,35.73,35.69,35.72,101100.0,25.6929,25.7217,25.6929,25.7145,101100.0
2013-01-03 11:35:00,35.72,35.72,35.7,35.7,76600.0,25.7145,25.7145,25.7001,25.7001,76600.0
2013-01-03 11:40:00,35.7,35.7,35.68,35.68,57000.0,25.7001,25.7001,25.6857,25.6857,57000.0
2013-01-03 11:45:00,35.68,35.7,35.68,35.7,76700.0,25.6857,25.7001,25.6857,25.7001,76700.0
2013-01-03 11:50:00,35.7,35.71,35.69,35.69,24300.0,25.7001,25.7073,25.6929,25.6929,24300.0
2013-01-03 11:55:00,35.69,35.69,35.67,35.68,62100.0,25.6929,25.6929,25.6785,25.6857,62100.0
2013-01-03 12:00:00,35.68,35.7,35.68,35.7,39600.0,25.6857,25.7001,25.6857,25.7001,39600.0
2013-01-03 12:05:00,35.7,35.72,35.69,35.72,75300.0,25.7001,25.7145,25.6929,25.7145,75300.0
2013-01-03 12:10:00,35.72,35.73,35.7,35.72,39100.0,25.7145,25.7217,25.7001,25.7145,39100.0
2013-01-03 12:15:00,35.72,35.73,35.71,35.71,35100.0,25.7145,25.7217,25.7073,25.7073,35100.0
2013-01-03 12:20:00,35.72,35.72,35.7,35.71,79500.0,25.7145,25.7145,25.7001,25.7073,79500.0
2013-01-03 12:25:00,35.71,35.71,35.7,35.7,30600.0,25.7073,25.7073,25.7001,25.7001,30600.0
2013-01-03 12:30:00,35.7,35.71,35.67,35.67,27800.0,25.7001,25.7073,25.6785,25.6785,27800.0
2013-01-03 12:35:00,35.67,35.7,35.67,35.7,70600.0,25.6785,25.7001,25.6785,25.7001,70600.0
2013-01-03 12:40:00,35.7,35.7,35.69,35.7,21700.0,25.7001,25.7001,25.6929,25.7001,21700.0
2013-01-03 12:45:00,35.7,35.7,35.68,35.68,41500.0,25.7001,25.7001,25.6857,25.6857,41500.0
2013-01-03 12:50:00,35.69,35.7,35.68,35.68,24100.0,25.6929,25.7001,25.6857,25.6857,24100.0
2013-01-03 12:55:00,35.68,35.7,35.68,35.68,22400.0,25.6857,25.7001,25.6857,25.6857,22400.0
2013-01-03 13:00:00,35.68,35.69,35.68,35.68,54500.0,25.6857,25.6929,25.6857,25.6857,54500.0
2013-01-03 13:05:00,35.68,35.69,35.68,35.68,38700.0,25.6857,25.6929,25.6857,25.6857,38700.0
2013-01-03 13:10:00,35.68,35.69,35.67,35.67,44400.0,25.6857,25.6929,25.6785,25.6785,44400.0
2013-01-03 13:15:00,35.66,35.68,35.66,35.68,65400.0,25.6713,25.6857,25.6713,25.6857,65400.0
2013-01-03 13:20:00,35.69,35.69,35.67,35.68,13500.0,25.6929,25.6929,25.6785,25.6857,13500.0
2013-01-03 13:25:00,35.68,35.71,35.68,35.71,47000.0,25.6857,25.7073,25.6857,25.7073,47000.0
2013-01-03 13:30:00,35.71,35.72,35.71,35.72,92200.0,25.7073,25.7145,25.7073,25.7145,92200.0
2013-01-03 13:35:00,35.72,35.74,35.72,35.73,37600.0,25.7145,25.7289,25.7145,25.7217,37600.0
2013-01-03 13:40:00,35.74,35.74,35.72,35.73,87700.0,25.7289,25.7289,25.7145,25.7217,87700.0
2013-01-03 13:45:00,35.73,35.74,35.72,35.73,44400.0,25.7217,25.7289,25.7145,25.7217,44400.0
2013-01-03 13:50:00,35.73,35.75,35.73,35.75,35500.0,25.7217,25.7361,25.7217,25.7361,35500.0
2013-01-03 13:55:00,35.74,35.75,35.73,35.75,59100.0,25.7289,25.7361,25.7217,25.7361,59100.0
2013-01-03 14:00:00,35.75,35.75,35.68,35.7,70200.0,25.7361,25.7361,25.6857,25.7001,70200.0
2013-01-03 14:05:00,35.71,35.71,35.64,35.68,66400.0,25.7073,25.7073,25.6569,25.6857,66400.0
2013-01-03 14:10:00,35.67,35.72,35.66,35.71,32100.0,25.6785,25.7145,25.6713,25.7073,32100.0
2013-01-03 14:15:00,35.72,35.72,35.7,35.7,32500.0,25.7145,25.7145,25.7001,25.7001,32500.0
2013-01-03 14:20:00,35.7,35.71,35.67,35.67,134900.0,25.7001,25.7073,25.6785,25.6785,134900.0
2013-01-03 14:25:00,35.66,35.69,35.65,35.68,89800.0,25.6713,25.6929,25.6641,25.6857,89800.0
2013-01-03 14:30:00,35.67,35.7,35.66,35.7,49400.0,25.6785,25.7001,25.6713,25.7001,49400.0
2013-01-03 14:35:00,35.69,35.7,35.66,35.68,30300.0,25.6929,25.7001,25.6713,25.6857,30300.0
2013-01-03 14:40:00,35.68,35.72,35.67,35.7,58900.0,25.6857,25.7145,25.6785,25.7001,58900.0
2013-01-03 14:45:00,35.7,35.72,35.69,35.7,40000.0,25.7001,25.7145,25.6929,25.7001,40000.0
2013-01-03 14:50:00,35.7,35.73,35.7,35.71,56300.0,25.7001,25.7217,25.7001,25.7073,56300.0
2013-01-03 14:55:00,35.7,35.73,35.7,35.7,133500.0,25.7001,25.7217,25.7001,25.7001,133500.0
2013-01-03 15:00:00,35.71,35.72,35.67,35.7,127700.0,25.7073,25.7145,25.6785,25.7001,127700.0
2013-01-03 15:05:00,35.69,35.7,35.67,35.67,68300.0,25.6929,25.7001,25.6785,25.6785,68300.0
2013-01-03 15:10:00,35.67,35.69,35.67,35.69,56400.0,25.6785,25.6929,25.6785,25.6929,56400.0
2013-01-03 15:15:00,35.69,35.7,35.66,35.66,16800.0,25.6929,25.7001,25.6713,25.6713,16800.0
2013-01-03 15:20:00,35.67,35.68,35.64,35.66,77300.0,25.6785,25.6857,25.6569,25.6713,77300.0
2013-01-03 15:25:00,35.66,35.68,35.64,35.66,46200.0,25.6713,25.6857,25.6569,25.6713,46200.0
2013-01-03 15:30:00,35.65,35.66,35.63,35.63,51400.0,25.6641,25.6713,25.6497,25.6497,51400.0
2013-01-03 15:35:00,35.64,35.66,35.61,35.66,171900.0,25.6569,25.6713,25.6353,25.6713,171900.0
2013-01-03 15:40:00,35.66,35.69,35.66,35.68,42900.0,25.6713,25.6929,25.6713,25.6857,42900.0
2013-01-03 15:45:00,35.68,35.7,35.67,35.69,94000.0,25.6857,25.7001,25.6785,25.6929,94000.0
2013-01-03 15:50:00,35.69,35.69,35.61,35.62,219800.0,25.6929,25.6929,25.6353,25.6425,219800.0
2013-01-03 15:55:00,35.62,35.7,35.62,35.7,746200.0,25.6425,25.7001,25.6425,25.7001,746200.0
2013-01-04 09:30:00,35.67,35.77,35.67,35.73,138500.0,25.6785,25.7505,25.6785,25.7217,138500.0
2013-01-04 09:35:00,35.74,35.74,35.68,35.69,31400.0,25.7289,25.7289,25.6857,25.6929,31400.0
2013-01-04 09:40:00,35.7,35.73,35.69,35.73,41400.0,25.7001,25.7217,25.6929,25.7217,41400.0
2013-01-04 09:45:00,35.74,35.74,35.71,35.71,43200.0,25.7289,25.7289,25.7073,25.7073,43200.0
2013-01-04 09:50:00,35.71,35.74,35.71,35.74,17800.0,25.7073,25.7289,25.7073,25.7289,17800.0
2013-01-04 09:55:00,35.73,35.76,35.72,35.75,22400.0,25.7217,25.7433,25.7145,25.7361,22400.0
2013-01-04 10:00:00,35.76,35.77,35.71,35.72,178700.0,25.7433,25.7505,25.7073,25.7145,178700.0
2013-01-04 10:05:00,35.73,35.74,35.72,35.73,35300.0,25.7217,25.7289,25.7145,25.7217,35300.0
2013-01-04 10:10:00,35.73,35.75,35.72,35.73,16500.0,25.7217,25.7361,25.7145,25.7217,16500.0
2013-01-04 10:15:00,35.73,35.74,35.72,35.74,12800.0,25.7217,25.7289,25.7145,25.7289,12800.0
2013-01-04 10:20:00,35.73,35.78,35.73,35.77,77600.0,25.7217,25.7577,25.7217,25.7505,77600.0
2013-01-04 10:25:00,35.77,35.78,35.75,35.76,67600.0,25.7505,25.7577,25.7361,25.7433,67600.0
2013-01-04 10:30:00,35.76,35.76,35.72,35.73,45200.0,25.7433,25.7433,25.7145,25.7217,45200.0
2013-01-04 10:35:00,35.73,35.74,35.7,35.7,23600.0,25.7217,25.7289,25.7001,25.7001,23600.0
2013-01-04 10:40:00,35.7,35.71,35.67,35.67,39100.0,25.7001,25.7073,25.6785,25.6785,39100.0
2013-01-04 10:45:00,35.68,35.71,35.68,35.7,28900.0,25.6857,25.7073,25.6857,25.7001,28900.0
2013-01-04 10:50:00,35.7,35.71,35.69,35.7,17500.0,25.7001,25.7073,25.6929,25.7001,17500.0
2013-01-04 10:55:00,35.7,35.71,35.69,35.7,22000.0,25.7001,25.7073,25.6929,25.7001,22000.0
2013-01-04 11:00:00,35.69,35.73,35.69,35.71,166100.0,25.6929,25.7217,25.6929,25.7073,166100.0
2013-01-04 11:05:00,35.72,35.74,35.72,35.74,4800.0,25.7145,25.7289,25.7145,25.7289,4800.0
2013-01-04 11:10:00,35.74,35.76,35.73,35.75,30200.0,25.7289,25.7433,25.7217,25.7361,30200.0
2013-01-04 11:15:00,35.75,35.77,35.75,35.76,22800.0,25.7361,25.7505,25.7361,25.7433,22800.0
2013-01-04 11:20:00,35.76,35.77,35.75,35.76,35500.0,25.7433,25.7505,25.7361,25.7433,35500.0
2013-01-04 11:25:00,35.76,35.78,35.76,35.77,43900.0,25.7433,25.7577,25.7433,25.7505,43900.0
2013-01-04 11:30:00,35.77,35.8,35.77,35.8,29400.0,25.7505,25.7721,25.7505,25.7721,29400.0
2013-01-04 11:35:00,35.8,35.82,35.79,35.82,48400.0,25.7721,25.7865,25.7649,25.7865,48400.0
2013-01-04 11:40:00,35.81,35.82,35.8,35.81,16000.0,25.7793,25.7865,25.7721,25.7793,16000.0
2013-01-04 11:45:00,35.82,35.83,35.81,35.81,84700.0,25.7865,25.7937,25.7793,25.7793,84700.0
2013-01-04 11:50:00,35.81,35.83,35.8,35.83,245300.0,25.7793,25.7937,25.7721,25.7937,245300.0
2013-01-04 11:55:00,35.82,35.83,35.78,35.78,188700.0,25.7865,25.7937,25.7577,25.7577,188700.0
2013-01-04 12:00:00,35.77,35.8,35.77,35.79,38200.0,25.7505,25.7721,25.7505,25.7649,38200.0
2013-01-04 12:05:00,35.78,35.79,35.77,35.78,36400.0,25.7577,25.7649,25.7505,25.7577,36400.0
2013-01-04 12:10:00,35.78,35.79,35.77,35.79,15600.0,25.7577,25.7649,25.7505,25.7649,15600.0
2013-01-04 12:15:00,35.79,35.79,35.77,35.77,11900.0,25.7649,25.7649,25.7505,25.7505,11900.0
2013-01-04 12:20:00,35.77,35.78,35.77,35.77,22500.0,25.7505,25.7577,25.7505,25.7505,22500.0
2013-01-04 12:25:00,35.78,35.79,35.77,35.79,38000.0,25.7577,25.7649,25.7505,25.7649,38000.0
2013-01-04 12:30:00,35.79,35.8,35.77,35.8,91300.0,25.7649,25.7721,25.7505,25.7721,91300.0
2013-01-04 12:35:00,35.79,35.79,35.77,35.77,22700.0,25.7649,25.7649,25.7505,25.7505,22700.0
2013-01-04 12:40:00,35.77,35.78,35.77,35.77,15300.0,25.7505,25.7577,25.7505,25.7505,15300.0
2013-01-04 12:45:00,35.78,35.78,35.77,35.78,78800.0,25.7577,25.7577,25.7505,25.7577,78800.0
2013-01-04 12:50:00,35.78,35.78,35.77,35.77,35500.0,25.7577,25.7577,25.7505,25.7505,35500.0
2013-01-04 12:55:00,35.78,35.78,35.75,35.76,51700.0,25.7577,25.7577,25.7361,25.7433,51700.0
2013-01-04 13:00:00,35.76,35.77,35.75,35.76,26100.0,25.7433,25.7505,25.7361,25.7433,26100.0
2013-01-04 13:05:00,35.77,35.77,35.75,35.76,32300.0,25.7505,25.7505,25.7361,25.7433,32300.0
2013-01-04 13:10:00,35.75,35.77,35.75,35.76,27200.0,25.7361,25.7505,25.7361,25.7433,27200.0
2013-01-04 13:15:00,35.77,35.77,35.75,35.76,29900.0,25.7505,25.7505,25.7361,25.7433,29900.0
2013-01-04 13:20:00,35.75,35.77,35.75,35.76,55400.0,25.7361,25.7505,25.7361,25.7433,55400.0
2013-01-04 13:25:00,35.76,35.78,35.75,35.78,40500.0,25.7433,25.7577,25.7361,25.7577,40500.0
2013-01-04 13:30:00,35.78,35.79,35.77,35.79,37900.0,25.7577,25.7649,25.7505,25.7649,37900.0
2013-01-04 13:35:00,35.79,35.79,35.78,35.79,11300.0,25.7649,25.7649,25.7577,25.7649,11300.0
2013-01-04 13:40:00,35.78,35.79,35.78,35.79,62700.0,25.7577,25.7649,25.7577,25.7649,62700.0
2013-01-04 13:45:00,35.79,35.8,35.78,35.8,51900.0,25.7649,25.7721,25.7577,25.7721,51900.0
2013-01-04 13:50:00,35.8,35.8,35.76,35.77,114000.0,25.7721,25.7721,25.7433,25.7505,114000.0
2013-01-04 13:55:00,35.77,35.79,35.77,35.79,34500.0,25.7505,25.7649,25.7505,25.7649,34500.0
2013-01-04 14:00:00,35.79,35.8,35.78,35.79,66400.0,25.7649,25.7721,25.7577,25.7649,66400.0
2013-01-04 14:05:00,35.78,35.8,35.78,35.79,121400.0,25.7577,25.7721,25.7577,25.7649,121400.0
2013-01-04 14:10:00,35.79,35.8,35.78,35.78,26600.0,25.7649,25.7721,25.7577,25.7577,26600.0
2013-01-04 14:15:00,35.79,35.8,35.78,35.79,33300.0,25.7649,25.7721,25.7577,25.7649,33300.0
2013-01-04 14:20:00,35.79,35.79,35.78,35.79,7300.0,25.7649,25.7649,25.7577,25.7649,7300.0
2013-01-04 14:25:00,35.78,35.8,35.78,35.79,40000.0,25.7577,25.7721,25.7577,25.7649,40000.0
2013-01-04 14:30:00,35.8,35.81,35.79,35.8,165500.0,25.7721,25.7793,25.7649,25.7721,165500.0
2013-01-04 14:35:00,35.79,35.8,35.78,35.79,38300.0,25.7649,25.7721,25.7577,25.7649,38300.0
2013-01-04 14:40:00,35.8,35.8,35.78,35.78,54900.0,25.7721,25.7721,25.7577,25.7577,54900.0
2013-01-04 14:45:00,35.79,35.79,35.77,35.77,71600.0,25.7649,25.7649,25.7505,25.7505,71600.0
2013-01-04 14:50:00,35.76,35.77,35.76,35.77,14700.0,25.7433,25.7505,25.7433,25.7505,14700.0
2013-01-04 14:55:00,35.77,35.78,35.77,35.78,94200.0,25.7505,25.7577,25.7505,25.7577,94200.0
2013-01-04 15:00:00,35.78,35.79,35.77,35.79,121300.0,25.7577,25.7649,25.7505,25.7649,121300.0
2013-01-04 15:05:00,35.79,35.8,35.78,35.79,94200.0,25.7649,25.7721,25.7577,25.7649,94200.0
2013-01-04 15:10:00,35.79,35.81,35.78,35.81,23300.0,25.7649,25.7793,25.7577,25.7793,23300.0
2013-01-04 15:15:00,35.8,35.81,35.79,35.79,73500.0,25.7721,25.7793,25.7649,25.7649,73500.0
2013-01-04 15:20:00,35.8,35.85,35.79,35.85,133700.0,25.7721,25.8081,25.7649,25.8081,133700.0
2013-01-04 15:25:00,35.85,35.87,35.84,35.86,133400.0,25.8081,25.8225,25.8009,25.8153,133400.0
2013-01-04 15:30:00,35.86,35.87,35.84,35.85,203800.0,25.8153,25.8225,25.8009,25.8081,203800.0
2013-01-04 15:35:00,35.85,35.86,35.84,35.85,176400.0,25.8081,25.8153,25.8009,25.8081,176400.0
2013-01-04 15:40:00,35.85,35.86,35.84,35.86,101200.0,25.8081,25.8153,25.8009,25.8153,101200.0
2013-01-04 15:45:00,35.85,35.86,35.8,35.81,225100.0,25.8081,25.8153,25.7721,25.7793,225100.0
2013-01-04 15:50:00,35.8,35.83,35.8,35.83,191200.0,25.7721,25.7937,25.7721,25.7937,191200.0
2013-01-04 15:55:00,35.83,35.85,35.8,35.81,735600.0,25.7937,25.8081,25.7721,25.7793,735600.0
2013-01-07 09:30:00,35.76,35.79,35.66,35.67,131200.0,25.7433,25.7649,25.6713,25.6785,131200.0
2013-01-07 09:35:00,35.67,35.69,35.65,35.66,39400.0,25.6785,25.6929,25.6641,25.6713,39400.0
2013-01-07 09:40:00,35.66,35.68,35.65,35.66,44800.0,25.6713,25.6857,25.6641,25.6713,44800.0
2013-01-07 09:45:00,35.66,35.67,35.64,35.64,27300.0,25.6713,25.6785,25.6569,25.6569,27300.0
2013-01-07 09:50:00,35.65,35.65,35.61,35.62,40800.0,25.6641,25.6641,25.6353,25.6425,40800.0
2013-01-07 09:55:00,35.62,35.64,35.61,35.64,54400.0,25.6425,25.6569,25.6353,25.6569,54400.0
2013-01-07 10:00:00,35.63,35.64,35.62,35.64,16700.0,25.6497,25.6569,25.6425,25.6569,16700.0
2013-01-07 10:05:00,35.63,35.64,35.62,35.63,11900.0,25.6497,25.6569,25.6425,25.6497,11900.0
2013-01-07 10:10:00,35.64,35.64,35.6,35.61,33200.0,25.6569,25.6569,25.6281,25.6353,33200.0
2013-01-07 10:15:00,35.61,35.62,35.58,35.61,54500.0,25.6353,25.6425,25.6137,25.6353,54500.0
2013-01-07 10:20:00,35.61,35.62,35.58,35.59,39700.0,25.6353,25.6425,25.6137,25.6209,39700.0
2013-01-07 10:25:00,35.6,35.61,35.59,35.61,21900.0,25.6281,25.6353,25.6209,25.6353,21900.0
2013-01-07 10:30:00,35.61,35.63,35.6,35.62,22000.0,25.6353,25.6497,25.6281,25.6425,22000.0
2013-01-07 10:35:00,35.62,35.63,35.62,35.62,36700.0,25.6425,25.6497,25.6425,25.6425,36700.0
2013-01-07 10:40:00,35.62,35.63,35.59,35.6,69900.0,25.6425,25.6497,25.6209,25.6281,69900.0
2013-01-07 10:45:00,35.6,35.61,35.59,35.59,19200.0,25.6281,25.6353,25.6209,25.6209,19200.0
2013-01-07 10:50:00,35.59,35.59,35.58,35.59,13500.0,25.6209,25.6209,25.6137,25.6209,13500.0
2013-01-07 10:55:00,35.59,35.59,35.57,35.57,33000.0,25.6209,25.6209,25.6065,25.6065,33000.0
2013-01-07 11:00:00,35.58,35.58,35.57,35.57,18800.0,25.6137,25.6137,25.6065,25.6065,18800.0
2013-01-07 11:05:00,35.58,35.59,35.58,35.58,20900.0,25.6137,25.6209,25.6137,25.6137,20900.0
2013-01-07 11:10:00,35.59,35.59,35.57,35.59,45500.0,25.6209,25.6209,25.6065,25.6209,45500.0
2013-01-07 11:15:00,35.59,35.59,35.57,35.57,29900.0,25.6209,25.6209,25.6065,25.6065,29900.0
2013-01-07 11:20:00,35.56,35.57,35.56,35.57,7200.0,25.5993,25.6065,25.5993,25.6065,7200.0
2013-01-07 11:25:00,35.57,35.59,35.57,35.57,29200.0,25.6065,25.6209,25.6065,25.6065,29200.0
2013-01-07 11:30:00,35.57,35.59,35.57,35.58,8900.0,25.6065,25.6209,25.6065,25.6137,8900.0
2013-01-07 11:35:00,35.59,35.59,35.57,35.57,39300.0,25.6209,25.6209,25.6065,25.6065,39300.0
2013-01-07 11:40:00,35.58,35.58,35.56,35.57,19900.0,25.6137,25.6137,25.5993,25.6065,19900.0
2013-01-07 11:45:00,35.58,35.58,35.53,35.53,23700.0,25.6137,25.6137,25.5777,25.5777,23700.0
2013-01-07 11:50:00,35.54,35.56,35.52,35.54,42200.0,25.5849,25.5993,25.5705,25.5849,42200.0
2013-01-07 11:55:00,35.54,35.55,35.53,35.55,22800.0,25.5849,25.5921,25.5777,25.5921,22800.0
2013-01-07 12:00:00,35.54,35.56,35.53,35.55,21000.0,25.5849,25.5993,25.5777,25.5921,21000.0
2013-01-07 12:05:00,35.56,35.56,35.55,35.55,3100.0,25.5993,25.5993,25.5921,25.5921,3100.0
2013-01-07 12:10:00,35.55,35.56,35.55,35.56,12600.0,25.5921,25.5993,25.5921,25.5993,12600.0
2013-01-07 12:15:00,35.55,35.56,35.54,35.55,30600.0,25.5921,25.5993,25.5849,25.5921,30600.0
2013-01-07 12:20:00,35.55,35.56,35.55,35.55,28700.0,25.5921,25.5993,25.5921,25.5921,28700.0
2013-01-07 12:25:00,35.55,35.55,35.52,35.55,47200.0,25.5921,25.5921,25.5705,25.5921,47200.0
2013-01-07 12:30:00,35.54,35.55,35.52,35.53,34400.0,25.5849,25.5921,25.5705,25.5777,34400.0
2013-01-07 12:35:00,35.53,35.54,35.53,35.53,19800.0,25.5777,25.5849,25.5777,25.5777,19800.0
2013-01-07 12:40:00,35.54,35.54,35.52,35.53,20800.0,25.5849,25.5849,25.5705,25.5777,20800.0
2013-01-07 12:45:00,35.53,35.53,35.52,35.52,3200.0,25.5777,25.5777,25.5705,25.5705,3200.0
2013-01-07 12:50:00,35.52,35.53,35.5,35.5,44400.0,25.5705,25.5777,25.5561,25.5561,44400.0
2013-01-07 12:55:00,35.5,35.51,35.49,35.49,39900.0,25.5561,25.5633,25.5489,25.5489,39900.0
2013-01-07 13:00:00,35.5,35.52,35.5,35.5,34400.0,25.5561,25.5705,25.5561,25.5561,34400.0
2013-01-07 13:05:00,35.51,35.52,35.5,35.51,41000.0,25.5633,25.5705,25.5561,25.5633,41000.0
2013-01-07 13:10:00,35.51,35.52,35.5,35.52,9700.0,25.5633,25.5705,25.5561,25.5705,9700.0
2013-01-07 13:15:00,35.52,35.53,35.51,35.52,25500.0,25.5705,25.5777,25.5633,25.5705,25500.0
2013-01-07 13:20:00,35.52,35.53,35.51,35.51,9300.0,25.5705,25.5777,25.5633,25.5633,9300.0
2013-01-07 13:25:00,35.51,35.53,35.51,35.52,4100.0,25.5633,25.5777,25.5633,25.5705,4100.0
2013-01-07 13:30:00,35.52,35.52,35.51,35.51,26600.0,25.5705,25.5705,25.5633,25.5633,26600.0
2013-01-07 13:35:00,35.52,35.52,35.49,35.5,19900.0,25.5705,25.5705,25.5489,25.5561,19900.0
2013-01-07 13:40:00,35.5,35.51,35.48,35.48,24900.0,25.5561,25.5633,25.5417,25.5417,24900.0
2013-01-07 13:45:00,35.48,35.5,35.48,35.5,89500.0,25.5417,25.5561,25.5417,25.5561,89500.0
2013-01-07 13:50:00,35.49,35.52,35.49,35.51,17400.0,25.5489,25.5705,25.5489,25.5633,17400.0
2013-01-07 13:55:00,35.51,35.52,35.5,35.5,19300.0,25.5633,25.5705,25.5561,25.5561,19300.0
2013-01-07 14:00:00,35.51,35.51,35.5,35.5,33800.0,25.5633,25.5633,25.5561,25.5561,33800.0
2013-01-07 14:05:00,35.51,35.52,35.51,35.52,14700.0,25.5633,25.5705,25.5633,25.5705,14700.0
2013-01-07 14:10:00,35.51,35.52,35.49,35.49,22600.0,25.5633,25.5705,25.5489,25.5489,22600.0
2013-01-07 14:15:00,35.49,35.5,35.48,35.5,18000.0,25.5489,25.5561,25.5417,25.5561,18000.0
2013-01-07 14:20:00,35.51,35.52,35.5,35.51,13300.0,25.5633,25.5705,25.5561,25.5633,13300.0
2013-01-07 14:25:00,35.51,35.53,35.5,35.51,109800.0,25.5633,25.5777,25.5561,25.5633,109800.0
2013-01-07 14:30:00,35.52,35.54,35.51,35.52,24700.0,25.5705,25.5849,25.5633,25.5705,24700.0
2013-01-07 14:35:00,35.53,35.53,35.52,35.52,21600.0,25.5777,25.5777,25.5705,25.5705,21600.0
2013-01-07 14:40:00,35.53,35.53,35.52,35.53,28400.0,25.5777,25.5777,25.5705,25.5777,28400.0
2013-01-07 14:45:00,35.52,35.53,35.52,35.52,13600.0,25.5705,25.5777,25.5705,25.5705,13600.0
2013-01-07 14:50:00,35.52,35.53,35.51,35.52,70900.0,25.5705,25.5777,25.5633,25.5705,70900.0
2013-01-07 14:55:00,35.53,35.54,35.52,35.54,98600.0,25.5777,25.5849,25.5705,25.5849,98600.0
2013-01-07 15:00:00,35.54,35.54,35.53,35.54,6800.0,25.5849,25.5849,25.5777,25.5849,6800.0
2013-01-07 15:05:00,35.54,35.54,35.53,35.54,11900.0,25.5849,25.5849,25.5777,25.5849,11900.0
2013-01-07 15:10:00,35.54,35.55,35.53,35.54,37100.0,25.5849,25.5921,25.5777,25.5849,37100.0
2013-01-07 15:15:00,35.54,35.56,35.54,35.55,39700.0,25.5849,25.5993,25.5849,25.5921,39700.0
2013-01-07 15:20:00,35.56,35.58,35.55,35.57,40500.0,25.5993,25.6137,25.5921,25.6065,40500.0
2013-01-07 15:25:00,35.58,35.6,35.57,35.59,35600.0,25.6137,25.6281,25.6065,25.6209,35600.0
2013-01-07 15:30:00,35.58,35.59,35.58,35.58,24600.0,25.6137,25.6209,25.6137,25.6137,24600.0
2013-01-07 15:35:00,35.58,35.59,35.55,35.55,47300.0,25.6137,25.6209,25.5921,25.5921,47300.0
2013-01-07 15:40:00,35.55,35.58,35.55,35.57,69400.0,25.5921,25.6137,25.5921,25.6065,69400.0
2013-01-07 15:45:00,35.58,35.58,35.56,35.58,105600.0,25.6137,25.6137,25.5993,25.6137,105600.0
2013-01-07 15:50:00,35.58,35.58,35.56,35.56,78000.0,25.6137,25.6137,25.5993,25.5993,78000.0
2013-01-07 15:55:00,35.56,35.58,35.55,35.56,253900.0,25.5993,25.6137,25.5921,25.5993,253900.0
2013-01-08 09:30:00,35.55,35.55,35.49,35.52,35300.0,25.5921,25.5921,25.5489,25.5705,35300.0
2013-01-08 09:35:00,35.51,35.55,35.49,35.52,72400.0,25.5633,25.5921,25.5489,25.5705,72400.0
2013-01-08 09:40:00,35.52,35.54,35.51,35.53,61200.0,25.5705,25.5849,25.5633,25.5777,61200.0
2013-01-08 09:45:00,35.52,35.53,35.49,35.5,50500.0,25.5705,25.5777,25.5489,25.5561,50500.0
2013-01-08 09:50:00,35.5,35.5,35.48,35.49,35900.0,25.5561,25.5561,25.5417,25.5489,35900.0
2013-01-08 09:55:00,35.49,35.51,35.48,35.51,20100.0,25.5489,25.5633,25.5417,25.5633,20100.0
2013-01-08 10:00:00,35.51,35.52,35.49,35.51,84800.0,25.5633,25.5705,25.5489,25.5633,84800.0
2013-01-08 10:05:00,35.5,35.51,35.49,35.51,30500.0,25.5561,25.5633,25.5489,25.5633,30500.0
2013-01-08 10:10:00,35.51,35.52,35.46,35.46,51800.0,25.5633,25.5705,25.5273,25.5273,51800.0
2013-01-08 10:15:00,35.47,35.48,35.46,35.47,120000.0,25.5345,25.5417,25.5273,25.5345,120000.0
2013-01-08 10:20:00,35.47,35.5,35.47,35.48,34400.0,25.5345,25.5561,25.5345,25.5417,34400.0
2013-01-08 10:25:00,35.49,35.5,35.47,35.5,29600.0,25.5489,25.5561,25.5345,25.5561,29600.0
2013-01-08 10:30:00,35.49,35.5,35.48,35.49,43200.0,25.5489,25.5561,25.5417,25.5489,43200.0
2013-01-08 10:35:00,35.49,35.5,35.47,35.47,44300.0,25.5489,25.5561,25.5345,25.5345,44300.0
2013-01-08 10:40:00,35.47,35.48,35.44,35.47,88900.0,25.5345,25.5417,25.5129,25.5345,88900.0
2013-01-08 10:45:00,35.47,35.47,35.46,35.46,27500.0,25.5345,25.5345,25.5273,25.5273,27500.0
2013-01-08 10:50:00,35.46,35.46,35.43,35.43,38800.0,25.5273,25.5273,25.5057,25.5057,38800.0
2013-01-08 10:55:00,35.44,35.45,35.43,35.45,18100.0,25.5129,25.5201,25.5057,25.5201,18100.0
2013-01-08 11:00:00,35.44,35.46,35.44,35.45,81500.0,25.5129,25.5273,25.5129,25.5201,81500.0
2013-01-08 11:05:00,35.44,35.45,35.42,35.42,101300.0,25.5129,25.5201,25.4985,25.4985,101300.0
2013-01-08 11:10:00,35.41,35.43,35.41,35.42,24000.0,25.4913,25.5057,25.4913,25.4985,24000.0
2013-01-08 11:15:00,35.42,35.44,35.42,35.43,35600.0,25.4985,25.5129,25.4985,25.5057,35600.0
2013-01-08 11:20:00,35.43,35.44,35.42,35.44,52900.0,25.5057,25.5129,25.4985,25.5129,52900.0
2013-01-08 11:25:00,35.43,35.45,35.43,35.45,10000.0,25.5057,25.5201,25.5057,25.5201,10000.0
2013-01-08 11:30:00,35.45,35.47,35.45,35.47,26600.0,25.5201,25.5345,25.5201,25.5345,26600.0
2013-01-08 11:35:00,35.47,35.48,35.45,35.48,48300.0,25.5345,25.5417,25.5201,25.5417,48300.0
2013-01-08 11:40:00,35.48,35.48,35.46,35.46,62100.0,25.5417,25.5417,25.5273,25.5273,62100.0
2013-01-08 11:45:00,35.46,35.47,35.45,35.45,27700.0,25.5273,25.5345,25.5201,25.5201,27700.0
2013-01-08 11:50:00,35.45,35.46,35.45,35.45,3400.0,25.5201,25.5273,25.5201,25.5201,3400.0
2013-01-08 11:55:00,35.45,35.48,35.45,35.47,64600.0,25.5201,25.5417,25.5201,25.5345,64600.0
2013-01-08 12:00:00,35.47,35.49,35.47,35.48,100600.0,25.5345,25.5489,25.5345,25.5417,100600.0
2013-01-08 12:05:00,35.48,35.49,35.48,35.49,10700.0,25.5417,25.5489,25.5417,25.5489,10700.0
2013-01-08 12:10:00,35.48,35.5,35.48,35.49,14100.0,25.5417,25.5561,25.5417,25.5489,14100.0
2013-01-08 12:15:00,35.49,35.5,35.49,35.5,16400.0,25.5489,25.5561,25.5489,25.5561,16400.0
2013-01-08 12:20:00,35.5,35.5,35.49,35.49,31200.0,25.5561,25.5561,25.5489,25.5489,31200.0
2013-01-08 12:25:00,35.49,35.49,35.47,35.48,35200.0,25.5489,25.5489,25.5345,25.5417,35200.0
2013-01-08 12:30:00,35.48,35.49,35.48,35.48,38300.0,25.5417,25.5489,25.5417,25.5417,38300.0
2013-01-08 12:35:00,35.48,35.48,35.45,35.45,434500.0,25.5417,25.5417,25.5201,25.5201,434500.0
2013-01-08 12:40:00,35.45,35.47,35.45,35.47,17900.0,25.5201,25.5345,25.5201,25.5345,17900.0
2013-01-08 12:45:00,35.46,35.47,35.45,35.47,44900.0,25.5273,25.5345,25.5201,25.5345,44900.0
2013-01-08 12:50:00,35.47,35.47,35.46,35.46,15300.0,25.5345,25.5345,25.5273,25.5273,15300.0
2013-01-08 12:55:00,35.47,35.48,35.46,35.47,104600.0,25.5345,25.5417,25.5273,25.5345,104600.0
2013-01-08 13:00:00,35.47,35.47,35.45,35.45,28700.0,25.5345,25.5345,25.5201,25.5201,28700.0
2013-01-08 13:05:00,35.45,35.48,35.45,35.48,17000.0,25.5201,25.5417,25.5201,25.5417,17000.0
2013-01-08 13:10:00,35.47,35.48,35.47,35.48,13100.0,25.5345,25.5417,25.5345,25.5417,13100.0
2013-01-08 13:15:00,35.48,35.49,35.47,35.48,43400.0,25.5417,25.5489,25.5345,25.5417,43400.0
2013-01-08 13:20:00,35.48,35.49,35.47,35.48,43800.0,25.5417,25.5489,25.5345,25.5417,43800.0
2013-01-08 13:25:00,35.48,35.48,35.47,35.47,4600.0,25.5417,25.5417,25.5345,25.5345,4600.0
2013-01-08 13:30:00,35.48,35.49,35.47,35.48,39200.0,25.5417,25.5489,25.5345,25.5417,39200.0
2013-01-08 13:35:00,35.49,35.49,35.47,35.48,28200.0,25.5489,25.5489,25.5345,25.5417,28200.0
2013-01-08 13:40:00,35.48,35.48,35.47,35.48,11600.0,25.5417,25.5417,25.5345,25.5417,11600.0
2013-01-08 13:45:00,35.48,35.48,35.46,35.48,54100.0,25.5417,25.5417,25.5273,25.5417,54100.0
2013-01-08 13:50:00,35.48,35.48,35.47,35.48,16300.0,25.5417,25.5417,25.5345,25.5417,16300.0
2013-01-08 13:55:00,35.48,35.49,35.48,35.49,16000.0,25.5417,25.5489,25.5417,25.5489,16000.0
2013-01-08 14:00:00,35.49,35.5,35.48,35.5,39600.0,25.5489,25.5561,25.5417,25.5561,39600.0
2013-01-08 14:05:00,35.49,35.5,35.47,35.48,46000.0,25.5489,25.5561,25.5345,25.5417,46000.0
2013-01-08 14:10:00,35.48,35.48,35.47,35.48,15300.0,25.5417,25.5417,25.5345,25.5417,15300.0
2013-01-08 14:15:00,35.48,35.49,35.47,35.47,24200.0,25.5417,25.5489,25.5345,25.5345,24200.0
2013-01-08 14:20:00,35.47,35.48,35.46,35.48,22700.0,25.5345,25.5417,25.5273,25.5417,22700.0
2013-01-08 14:25:00,35.48,35.49,35.48,35.48,18400.0,25.5417,25.5489,25.5417,25.5417,18400.0
2013-01-08 14:30:00,35.47,35.49,35.47,35.48,21900.0,25.5345,25.5489,25.5345,25.5417,21900.0
2013-01-08 14:35:00,35.48,35.48,35.46,35.48,11800.0,25.5417,25.5417,25.5273,25.5417,11800.0
2013-01-08 14:40:00,35.48,35.49,35.47,35.48,44100.0,25.5417,25.5489,25.5345,25.5417,44100.0
2013-01-08 14:45:00,35.48,35.49,35.47,35.49,16600.0,25.5417,25.5489,25.5345,25.5489,16600.0
2013-01-08 14:50:00,35.48,35.51,35.48,35.51,74700.0,25.5417,25.5633,25.5417,25.5633,74700.0
2013-01-08 14:55:00,35.5,35.51,35.49,35.5,22500.0,25.5561,25.5633,25.5489,25.5561,22500.0
2013-01-08 15:00:00,35.49,35.52,35.49,35.52,24500.0,25.5489,25.5705,25.5489,25.5705,24500.0
2013-01-08 15:05:00,35.52,35.52,35.5,35.51,41100.0,25.5705,25.5705,25.5561,25.5633,41100.0
2013-01-08 15:10:00,35.52,35.54,35.51,35.52,40200.0,25.5705,25.5849,25.5633,25.5705,40200.0
2013-01-08 15:15:00,35.52,35.53,35.51,35.51,32800.0,25.5705,25.5777,25.5633,25.5633,32800.0
2013-01-08 15:20:00,35.52,35.54,35.51,35.51,61100.0,25.5705,25.5849,25.5633,25.5633,61100.0
2013-01-08 15:25:00,35.52,35.54,35.52,35.52,30200.0,25.5705,25.5849,25.5705,25.5705,30200.0
2013-01-08 15:30:00,35.52,35.53,35.52,35.52,35700.0,25.5705,25.5777,25.5705,25.5705,35700.0
2013-01-08 15:35:00,35.53,35.53,35.48,35.48,122900.0,25.5777,25.5777,25.5417,25.5417,122900.0
2013-01-08 15:40:00,35.49,35.49,35.46,35.47,69800.0,25.5489,25.5489,25.5273,25.5345,69800.0
2013-01-08 15:45:00,35.48,35.49,35.45,35.45,162100.0,25.5417,25.5489,25.5201,25.5201,162100.0
2013-01-08 15:50:00,35.45,35.51,35.45,35.5,251900.0,25.5201,25.5633,25.5201,25.5561,251900.0
2013-01-08 15:55:00,35.49,35.5,35.46,35.48,320200.0,25.5489,25.5561,25.5273,25.5417,320200.0
2013-01-09 09:30:00,35.56,35.58,35.51,35.53,36200.0,25.5993,25.6137,25.5633,25.5777,36200.0
2013-01-09 09:35:00,35.53,35.54,35.51,35.51,64000.0,25.5777,25.5849,25.5633,25.5633,64000.0
2013-01-09 09:40:00,35.52,35.53,35.51,35.52,32100.0,25.5705,25.5777,25.5633,25.5705,32100.0
2013-01-09 09:45:00,35.53,35.56,35.53,35.55,104700.0,25.5777,25.5993,25.5777,25.5921,104700.0
2013-01-09 09:50:00,35.55,35.57,35.54,35.56,20000.0,25.5921,25.6065,25.5849,25.5993,20000.0
2013-01-09 09:55:00,35.57,35.58,35.56,35.57,54900.0,25.6065,25.6137,25.5993,25.6065,54900.0
2013-01-09 10:00:00,35.56,35.58,35.56,35.57,46500.0,25.5993,25.6137,25.5993,25.6065,46500.0
2013-01-09 10:05:00,35.57,35.58,35.55,35.56,92300.0,25.6065,25.6137,25.5921,25.5993,92300.0
2013-01-09 10:10:00,35.57,35.59,35.57,35.59,23100.0,25.6065,25.6209,25.6065,25.6209,23100.0
2013-01-09 10:15:00,35.59,35.61,35.59,35.61,28400.0,25.6209,25.6353,25.6209,25.6353,28400.0
2013-01-09 10:20:00,35.61,35.62,35.6,35.61,24700.0,25.6353,25.6425,25.6281,25.6353,24700.0
2013-01-09 10:25:00,35.61,35.63,35.61,35.62,59900.0,25.6353,25.6497,25.6353,25.6425,59900.0
2013-01-09 10:30:00,35.62,35.62,35.61,35.61,76000.0,25.6425,25.6425,25.6353,25.6353,76000.0
2013-01-09 10:35:00,35.61,35.62,35.6,35.62,62800.0,25.6353,25.6425,25.6281,25.6425,62800.0
2013-01-09 10:40:00,35.61,35.62,35.6,35.6,85500.0,25.6353,25.6425,25.6281,25.6281,85500.0
2013-01-09 10:45:00,35.61,35.61,35.59,35.59,25700.0,25.6353,25.6353,25.6209,25.6209,25700.0
2013-01-09 10:50:00,35.59,35.61,35.59,35.6,39800.0,25.6209,25.6353,25.6209,25.6281,39800.0
2013-01-09 10:55:00,35.6,35.61,35.59,35.61,24400.0,25.6281,25.6353,25.6209,25.6353,24400.0
2013-01-09 11:00:00,35.61,35.61,35.58,35.59,30700.0,25.6353,25.6353,25.6137,25.6209,30700.0
2013-01-09 11:05:00,35.58,35.6,35.58,35.6,21900.0,25.6137,25.6281,25.6137,25.6281,21900.0
2013-01-09 11:10:00,35.6,35.6,35.57,35.58,23500.0,25.6281,25.6281,25.6065,25.6137,23500.0
2013-01-09 11:15:00,35.58,35.6,35.58,35.6,8900.0,25.6137,25.6281,25.6137,25.6281,8900.0
2013-01-09 11:20:00,35.6,35.6,35.58,35.58,56600.0,25.6281,25.6281,25.6137,25.6137,56600.0
2013-01-09 11:25:00,35.59,35.6,35.58,35.6,40000.0,25.6209,25.6281,25.6137,25.6281,40000.0
2013-01-09 11:30:00,35.61,35.62,35.6,35.6,26500.0,25.6353,25.6425,25.6281,25.6281,26500.0
2013-01-09 11:35:00,35.6,35.61,35.6,35.61,18800.0,25.6281,25.6353,25.6281,25.6353,18800.0
2013-01-09 11:40:00,35.61,35.62,35.61,35.61,36300.0,25.6353,25.6425,25.6353,25.6353,36300.0
2013-01-09 11:45:00,35.61,35.62,35.6,35.62,120100.0,25.6353,25.6425,25.6281,25.6425,120100.0
2013-01-09 11:50:00,35.61,35.61,35.57,35.58,62400.0,25.6353,25.6353,25.6065,25.6137,62400.0
2013-01-09 11:55:00,35.58,35.59,35.58,35.58,21300.0,25.6137,25.6209,25.6137,25.6137,21300.0
2013-01-09 12:00:00,35.58,35.59,35.57,35.58,51300.0,25.6137,25.6209,25.6065,25.6137,51300.0
2013-01-09 12:05:00,35.57,35.58,35.56,35.56,15000.0,25.6065,25.6137,25.5993,25.5993,15000.0
2013-01-09 12:10:00,35.56,35.57,35.55,35.55,62300.0,25.5993,25.6065,25.5921,25.5921,62300.0
2013-01-09 12:15:00,35.55,35.56,35.54,35.55,37500.0,25.5921,25.5993,25.5849,25.5921,37500.0
2013-01-09 12:20:00,35.55,35.56,35.54,35.55,41600.0,25.5921,25.5993,25.5849,25.5921,41600.0
2013-01-09 12:25:00,35.55,35.55,35.54,35.55,25000.0,25.5921,25.5921,25.5849,25.5921,25000.0
2013-01-09 12:30:00,35.55,35.56,35.53,35.55,76600.0,25.5921,25.5993,25.5777,25.5921,76600.0
2013-01-09 12:35:00,35.55,35.55,35.52,35.54,135000.0,25.5921,25.5921,25.5705,25.5849,135000.0
2013-01-09 12:40:00,35.54,35.55,35.52,35.52,65400.0,25.5849,25.5921,25.5705,25.5705,65400.0
2013-01-09 12:45:00,35.51,35.53,35.51,35.53,28000.0,25.5633,25.5777,25.5633,25.5777,28000.0
2013-01-09 12:50:00,35.53,35.53,35.51,35.52,41600.0,25.5777,25.5777,25.5633,25.5705,41600.0
2013-01-09 12:55:00,35.52,35.54,35.51,35.53,28600.0,25.5705,25.5849,25.5633,25.5777,28600.0
2013-01-09 13:00:00,35.53,35.54,35.52,35.52,36900.0,25.5777,25.5849,25.5705,25.5705,36900.0
2013-01-09 13:05:00,35.53,35.53,35.51,35.52,33800.0,25.5777,25.5777,25.5633,25.5705,33800.0
2013-01-09 13:10:00,35.52,35.52,35.51,35.51,18600.0,25.5705,25.5705,25.5633,25.5633,18600.0
2013-01-09 13:15:00,35.51,35.54,35.51,35.54,47300.0,25.5633,25.5849,25.5633,25.5849,47300.0
2013-01-09 13:20:00,35.54,35.54,35.53,35.54,23000.0,25.5849,25.5849,25.5777,25.5849,23000.0
2013-01-09 13:25:00,35.53,35.54,35.52,35.52,30000.0,25.5777,25.5849,25.5705,25.5705,30000.0
2013-01-09 13:30:00,35.53,35.54,35.52,35.53,13700.0,25.5777,25.5849,25.5705,25.5777,13700.0
2013-01-09 13:35:00,35.53,35.54,35.51,35.54,31600.0,25.5777,25.5849,25.5633,25.5849,31600.0
2013-01-09 13:40:00,35.54,35.55,35.54,35.54,4100.0,25.5849,25.5921,25.5849,25.5849,4100.0
2013-01-09 13:45:00,35.55,35.56,35.55,35.56,10200.0,25.5921,25.5993,25.5921,25.5993,10200.0
2013-01-09 13:50:00,35.55,35.56,35.54,35.55,26300.0,25.5921,25.5993,25.5849,25.5921,26300.0
2013-01-09 13:55:00,35.55,35.55,35.54,35.55,21500.0,25.5921,25.5921,25.5849,25.5921,21500.0
2013-01-09 14:00:00,35.54,35.56,35.54,35.56,22300.0,25.5849,25.5993,25.5849,25.5993,22300.0
2013-01-09 14:05:00,35.55,35.56,35.55,35.55,17100.0,25.5921,25.5993,25.5921,25.5921,17100.0
2013-01-09 14:10:00,35.55,35.56,35.55,35.55,14300.0,25.5921,25.5993,25.5921,25.5921,14300.0
2013-01-09 14:15:00,35.56,35.57,35.55,35.56,32900.0,25.5993,25.6065,25.5921,25.5993,32900.0
2013-01-09 14:20:00,35.56,35.56,35.53,35.54,31200.0,25.5993,25.5993,25.5777,25.5849,31200.0
2013-01-09 14:25:00,35.54,35.55,35.53,35.55,18400.0,25.5849,25.5921,25.5777,25.5921,18400.0
2013-01-09 14:30:00,35.55,35.55,35.54,35.54,23800.0,25.5921,25.5921,25.5849,25.5849,23800.0
2013-01-09 14:35:00,35.54,35.54,35.51,35.52,50500.0,25.5849,25.5849,25.5633,25.5705,50500.0
2013-01-09 14:40:00,35.52,35.52,35.5,35.52,52500.0,25.5705,25.5705,25.5561,25.5705,52500.0
2013-01-09 14:45:00,35.52,35.52,35.51,35.51,9400.0,25.5705,25.5705,25.5633,25.5633,9400.0
2013-01-09 14:50:00,35.51,35.52,35.5,35.5,25500.0,25.5633,25.5705,25.5561,25.5561,25500.0
2013-01-09 14:55:00,35.51,35.52,35.51,35.51,89300.0,25.5633,25.5705,25.5633,25.5633,89300.0
2013-01-09 15:00:00,35.51,35.52,35.5,35.52,16100.0,25.5633,25.5705,25.5561,25.5705,16100.0
2013-01-09 15:05:00,35.52,35.52,35.5,35.51,75800.0,25.5705,25.5705,25.5561,25.5633,75800.0
2013-01-09 15:10:00,35.51,35.52,35.5,35.51,35700.0,25.5633,25.5705,25.5561,25.5633,35700.0
2013-01-09 15:15:00,35.51,35.51,35.5,35.51,62100.0,25.5633,25.5633,25.5561,25.5633,62100.0
2013-01-09 15:20:00,35.5,35.53,35.5,35.52,51200.0,25.5561,25.5777,25.5561,25.5705,51200.0
2013-01-09 15:25:00,35.52,35.52,35.51,35.51,22400.0,25.5705,25.5705,25.5633,25.5633,22400.0
2013-01-09 15:30:00,35.52,35.52,35.5,35.5,63200.0,25.5705,25.5705,25.5561,25.5561,63200.0
2013-01-09 15:35:00,35.5,35.52,35.5,35.51,74900.0,25.5561,25.5705,25.5561,25.5633,74900.0
2013-01-09 15:40:00,35.51,35.51,35.48,35.5,66000.0,25.5633,25.5633,25.5417,25.5561,66000.0
2013-01-09 15:45:00,35.5,35.53,35.5,35.52,138300.0,25.5561,25.5777,25.5561,25.5705,138300.0
2013-01-09 15:50:00,35.52,35.55,35.51,35.51,208300.0,25.5705,25.5921,25.5633,25.5633,208300.0
2013-01-09 15:55:00,35.52,35.56,35.51,35.55,368700.0,25.5705,25.5993,25.5633,25.5921,368700.0
2013-01-10 09:30:00,35.66,35.76,35.66,35.71,132000.0,25.6713,25.7433,25.6713,25.7073,132000.0
2013-01-10 09:35:00,35.72,35.73,35.7,35.72,84500.0,25.7145,25.7217,25.7001,25.7145,84500.0
2013-01-10 09:40:00,35.71,35.72,35.68,35.7,109500.0,25.7073,25.7145,25.6857,25.7001,109500.0
2013-01-10 09:45:00,35.7,35.72,35.69,35.7,49300.0,25.7001,25.7145,25.6929,25.7001,49300.0
2013-01-10 09:50:00,35.7,35.74,35.7,35.73,137800.0,25.7001,25.7289,25.7001,25.7217,137800.0
2013-01-10 09:55:00,35.73,35.77,35.73,35.76,46500.0,25.7217,25.7505,25.7217,25.7433,46500.0
2013-01-10 10:00:00,35.76,35.76,35.72,35.74,34600.0,25.7433,25.7433,25.7145,25.7289,34600.0
2013-01-10 10:05:00,35.74,35.76,35.73,35.75,14200.0,25.7289,25.7433,25.7217,25.7361,14200.0
2013-01-10 10:10:00,35.75,35.77,35.74,35.74,44600.0,25.7361,25.7505,25.7289,25.7289,44600.0
2013-01-10 10:15:00,35.74,35.75,35.71,35.72,266600.0,25.7289,25.7361,25.7073,25.7145,266600.0
2013-01-10 10:20:00,35.72,35.73,35.7,35.73,169500.0,25.7145,25.7217,25.7001,25.7217,169500.0
2013-01-10 10:25:00,35.73,35.76,35.72,35.72,125300.0,25.7217,25.7433,25.7145,25.7145,125300.0
2013-01-10 10:30:00,35.73,35.73,35.65,35.67,53300.0,25.7217,25.7217,25.6641,25.6785,53300.0
2013-01-10 10:35:00,35.67,35.68,35.64,35.68,35300.0,25.6785,25.6857,25.6569,25.6857,35300.0
2013-01-10 10:40:00,35.67,35.7,35.66,35.68,45900.0,25.6785,25.7001,25.6713,25.6857,45900.0
2013-01-10 10:45:00,35.68,35.68,35.64,35.66,22900.0,25.6857,25.6857,25.6569,25.6713,22900.0
2013-01-10 10:50:00,35.66,35.69,35.65,35.68,16000.0,25.6713,25.6929,25.6641,25.6857,16000.0
2013-01-10 10:55:00,35.68,35.68,35.63,35.63,36200.0,25.6857,25.6857,25.6497,25.6497,36200.0
2013-01-10 11:00:00,35.62,35.64,35.61,35.64,52400.0,25.6425,25.6569,25.6353,25.6569,52400.0
2013-01-10 11:05:00,35.64,35.64,35.63,35.63,124400.0,25.6569,25.6569,25.6497,25.6497,124400.0
2013-01-10 11:10:00,35.63,35.63,35.58,35.59,18100.0,25.6497,25.6497,25.6137,25.6209,18100.0
2013-01-10 11:15:00,35.58,35.59,35.58,35.59,74200.0,25.6137,25.6209,25.6137,25.6209,74200.0
2013-01-10 11:20:00,35.6,35.61,35.59,35.6,3700.0,25.6281,25.6353,25.6209,25.6281,3700.0
2013-01-10 11:25:00,35.61,35.62,35.6,35.62,11200.0,25.6353,25.6425,25.6281,25.6425,11200.0
2013-01-10 11:30:00,35.63,35.63,35.62,35.62,13000.0,25.6497,25.6497,25.6425,25.6425,13000.0
2013-01-10 11:35:00,35.62,35.63,35.61,35.61,12700.0,25.6425,25.6497,25.6353,25.6353,12700.0
2013-01-10 11:40:00,35.62,35.63,35.61,35.63,22500.0,25.6425,25.6497,25.6353,25.6497,22500.0
2013-01-10 11:45:00,35.63,35.63,35.61,35.62,43000.0,25.6497,25.6497,25.6353,25.6425,43000.0
2013-01-10 11:50:00,35.61,35.63,35.61,35.63,42500.0,25.6353,25.6497,25.6353,25.6497,42500.0
2013-01-10 11:55:00,35.63,35.65,35.62,35.64,39300.0,25.6497,25.6641,25.6425,25.6569,39300.0
2013-01-10 12:00:00,35.64,35.65,35.62,35.63,22500.0,25.6569,25.6641,25.6425,25.6497,22500.0
2013-01-10 12:05:00,35.62,35.63,35.62,35.63,39100.0,25.6425,25.6497,25.6425,25.6497,39100.0
2013-01-10 12:10:00,35.63,35.63,35.61,35.63,20900.0,25.6497,25.6497,25.6353,25.6497,20900.0
2013-01-10 12:15:00,35.63,35.63,35.62,35.63,14100.0,25.6497,25.6497,25.6425,25.6497,14100.0
2013-01-10 12:20:00,35.63,35.63,35.62,35.62,15000.0,25.6497,25.6497,25.6425,25.6425,15000.0
2013-01-10 12:25:00,35.62,35.63,35.62,35.63,31900.0,25.6425,25.6497,25.6425,25.6497,31900.0
2013-01-10 12:30:00,35.63,35.65,35.63,35.63,24000.0,25.6497,25.6641,25.6497,25.6497,24000.0
2013-01-10 12:35:00,35.64,35.64,35.63,35.64,26500.0,25.6569,25.6569,25.6497,25.6569,26500.0
2013-01-10 12:40:00,35.64,35.66,35.63,35.64,39900.0,25.6569,25.6713,25.6497,25.6569,39900.0
2013-01-10 12:45:00,35.64,35.65,35.63,35.64,28400.0,25.6569,25.6641,25.6497,25.6569,28400.0
2013-01-10 12:50:00,35.64,35.65,35.64,35.65,19600.0,25.6569,25.6641,25.6569,25.6641,19600.0
2013-01-10 12:55:00,35.64,35.69,35.64,35.69,65700.0,25.6569,25.6929,25.6569,25.6929,65700.0
2013-01-10 13:00:00,35.69,35.7,35.68,35.68,37000.0,25.6929,25.7001,25.6857,25.6857,37000.0
2013-01-10 13:05:00,35.68,35.69,35.67,35.68,20700.0,25.6857,25.6929,25.6785,25.6857,20700.0
2013-01-10 13:10:00,35.67,35.69,35.67,35.68,22200.0,25.6785,25.6929,25.6785,25.6857,22200.0
2013-01-10 13:15:00,35.68,35.69,35.67,35.68,15700.0,25.6857,25.6929,25.6785,25.6857,15700.0
2013-01-10 13:20:00,35.67,35.69,35.67,35.68,25400.0,25.6785,25.6929,25.6785,25.6857,25400.0
2013-01-10 13:25:00,35.68,35.68,35.66,35.66,41000.0,25.6857,25.6857,25.6713,25.6713,41000.0
2013-01-10 13:30:00,35.65,35.67,35.65,35.66,21700.0,25.6641,25.6785,25.6641,25.6713,21700.0
2013-01-10 13:35:00,35.67,35.67,35.65,35.66,19500.0,25.6785,25.6785,25.6641,25.6713,19500.0
2013-01-10 13:40:00,35.66,35.67,35.66,35.66,37200.0,25.6713,25.6785,25.6713,25.6713,37200.0
2013-01-10 13:45:00,35.66,35.67,35.65,35.67,8300.0,25.6713,25.6785,25.6641,25.6785,8300.0
2013-01-10 13:50:00,35.66,35.67,35.66,35.66,17100.0,25.6713,25.6785,25.6713,25.6713,17100.0
2013-01-10 13:55:00,35.66,35.69,35.66,35.68,62400.0,25.6713,25.6929,25.6713,25.6857,62400.0
2013-01-10 14:00:00,35.68,35.68,35.67,35.68,11100.0,25.6857,25.6857,25.6785,25.6857,11100.0
2013-01-10 14:05:00,35.68,35.69,35.68,35.69,9800.0,25.6857,25.6929,25.6857,25.6929,9800.0
2013-01-10 14:10:00,35.69,35.69,35.65,35.66,15700.0,25.6929,25.6929,25.6641,25.6713,15700.0
2013-01-10 14:15:00,35.66,35.67,35.66,35.66,4300.0,25.6713,25.6785,25.6713,25.6713,4300.0
2013-01-10 14:20:00,35.67,35.67,35.65,35.65,10700.0,25.6785,25.6785,25.6641,25.6641,10700.0
2013-01-10 14:25:00,35.65,35.66,35.64,35.66,23700.0,25.6641,25.6713,25.6569,25.6713,23700.0
2013-01-10 14:30:00,35.66,35.66,35.65,35.66,11200.0,25.6713,25.6713,25.6641,25.6713,11200.0
2013-01-10 14:35:00,35.66,35.67,35.65,35.66,9800.0,25.6713,25.6785,25.6641,25.6713,9800.0
2013-01-10 14:40:00,35.66,35.68,35.66,35.67,14300.0,25.6713,25.6857,25.6713,25.6785,14300.0
2013-01-10 14:45:00,35.68,35.68,35.67,35.68,13000.0,25.6857,25.6857,25.6785,25.6857,13000.0
2013-01-10 14:50:00,35.68,35.7,35.67,35.69,34700.0,25.6857,25.7001,25.6785,25.6929,34700.0
2013-01-10 14:55:00,35.69,35.7,35.68,35.68,34100.0,25.6929,25.7001,25.6857,25.6857,34100.0
2013-01-10 15:00:00,35.69,35.72,35.69,35.71,21200.0,25.6929,25.7145,25.6929,25.7073,21200.0
2013-01-10 15:05:00,35.71,35.72,35.7,35.7,16300.0,25.7073,25.7145,25.7001,25.7001,16300.0
2013-01-10 15:10:00,35.7,35.72,35.7,35.72,18100.0,25.7001,25.7145,25.7001,25.7145,18100.0
2013-01-10 15:15:00,35.71,35.72,35.7,35.7,20900.0,25.7073,25.7145,25.7001,25.7001,20900.0
2013-01-10 15:20:00,35.7,35.73,35.7,35.72,48600.0,25.7001,25.7217,25.7001,25.7145,48600.0
2013-01-10 15:25:00,35.72,35.73,35.71,35.72,47800.0,25.7145,25.7217,25.7073,25.7145,47800.0
2013-01-10 15:30:00,35.73,35.74,35.72,35.72,60800.0,25.7217,25.7289,25.7145,25.7145,60800.0
2013-01-10 15:35:00,35.73,35.74,35.72,35.73,28800.0,25.7217,25.7289,25.7145,25.7217,28800.0
2013-01-10 15:40:00,35.73,35.74,35.72,35.74,83300.0,25.7217,25.7289,25.7145,25.7289,83300.0
2013-01-10 15:45:00,35.75,35.77,35.75,35.76,199300.0,25.7361,25.7505,25.7361,25.7433,199300.0
2013-01-10 15:50:00,35.76,35.76,35.75,35.76,97200.0,25.7433,25.7433,25.7361,25.7433,97200.0
2013-01-10 15:55:00,35.76,35.78,35.73,35.77,463600.0,25.7433,25.7577,25.7217,25.7505,463600.0
2013-01-11 09:30:00,35.8,35.89,35.8,35.87,148700.0,25.7721,25.8369,25.7721,25.8225,148700.0
2013-01-11 09:35:00,35.87,35.87,35.84,35.84,49300.0,25.8225,25.8225,25.8009,25.8009,49300.0
2013-01-11 09:40:00,35.84,35.84,35.8,35.81,50600.0,25.8009,25.8009,25.7721,25.7793,50600.0
2013-01-11 09:45:00,35.82,35.84,35.81,35.83,16800.0,25.7865,25.8009,25.7793,25.7937,16800.0
2013-01-11 09:50:00,35.82,35.82,35.8,35.8,71100.0,25.7865,25.7865,25.7721,25.7721,71100.0
2013-01-11 09:55:00,35.8,35.8,35.77,35.77,10600.0,25.7721,25.7721,25.7505,25.7505,10600.0
2013-01-11 10:00:00,35.77,35.79,35.77,35.78,18700.0,25.7505,25.7649,25.7505,25.7577,18700.0
2013-01-11 10:05:00,35.78,35.79,35.76,35.78,17100.0,25.7577,25.7649,25.7433,25.7577,17100.0
2013-01-11 10:10:00,35.77,35.79,35.76,35.78,17100.0,25.7505,25.7649,25.7433,25.7577,17100.0
2013-01-11 10:15:00,35.78,35.8,35.78,35.8,19300.0,25.7577,25.7721,25.7577,25.7721,19300.0
2013-01-11 10:20:00,35.8,35.8,35.79,35.8,31100.0,25.7721,25.7721,25.7649,25.7721,31100.0
2013-01-11 10:25:00,35.79,35.8,35.78,35.78,72400.0,25.7649,25.7721,25.7577,25.7577,72400.0
2013-01-11 10:30:00,35.77,35.8,35.77,35.79,61800.0,25.7505,25.7721,25.7505,25.7649,61800.0
2013-01-11 10:35:00,35.79,35.79,35.78,35.79,18100.0,25.7649,25.7649,25.7577,25.7649,18100.0
2013-01-11 10:40:00,35.8,35.82,35.8,35.81,32200.0,25.7721,25.7865,25.7721,25.7793,32200.0
2013-01-11 10:45:00,35.82,35.84,35.82,35.84,26400.0,25.7865,25.8009,25.7865,25.8009,26400.0
2013-01-11 10:50:00,35.84,35.85,35.83,35.84,13500.0,25.8009,25.8081,25.7937,25.8009,13500.0
2013-01-11 10:55:00,35.84,35.84,35.82,35.83,31100.0,25.8009,25.8009,25.7865,25.7937,31100.0
2013-01-11 11:00:00,35.83,35.83,35.82,35.83,17600.0,25.7937,25.7937,25.7865,25.7937,17600.0
2013-01-11 11:05:00,35.83,35.84,35.82,35.83,17600.0,25.7937,25.8009,25.7865,25.7937,17600.0
2013-01-11 11:10:00,35.83,35.84,35.83,35.84,5800.0,25.7937,25.8009,25.7937,25.8009,5800.0
2013-01-11 11:15:00,35.84,35.85,35.83,35.84,13100.0,25.8009,25.8081,25.7937,25.8009,13100.0
2013-01-11 11:20:00,35.84,35.85,35.83,35.83,26200.0,25.8009,25.8081,25.7937,25.7937,26200.0
2013-01-11 11:25:00,35.84,35.84,35.8,35.8,76600.0,25.8009,25.8009,25.7721,25.7721,76600.0
2013-01-11 11:30:00,35.81,35.82,35.79,35.82,155400.0,25.7793,25.7865,25.7649,25.7865,155400.0
2013-01-11 11:35:00,35.81,35.83,35.81,35.81,28900.0,25.7793,25.7937,25.7793,25.7793,28900.0
2013-01-11 11:40:00,35.82,35.83,35.82,35.83,12600.0,25.7865,25.7937,25.7865,25.7937,12600.0
2013-01-11 11:45:00,35.83,35.83,35.81,35.82,9900.0,25.7937,25.7937,25.7793,25.7865,9900.0
2013-01-11 11:50:00,35.83,35.86,35.83,35.84,100100.0,25.7937,25.8153,25.7937,25.8009,100100.0
2013-01-11 11:55:00,35.85,35.87,35.84,35.85,14600.0,25.8081,25.8225,25.8009,25.8081,14600.0
2013-01-11 12:00:00,35.85,35.86,35.83,35.84,15600.0,25.8081,25.8153,25.7937,25.8009,15600.0
2013-01-11 12:05:00,35.84,35.84,35.83,35.83,6100.0,25.8009,25.8009,25.7937,25.7937,6100.0
2013-01-11 12:10:00,35.84,35.85,35.84,35.84,13700.0,25.8009,25.8081,25.8009,25.8009,13700.0
2013-01-11 12:15:00,35.85,35.86,35.84,35.86,23500.0,25.8081,25.8153,25.8009,25.8153,23500.0
2013-01-11 12:20:00,35.86,35.88,35.86,35.88,11900.0,25.8153,25.8297,25.8153,25.8297,11900.0
2013-01-11 12:25:00,35.87,35.88,35.86,35.86,22300.0,25.8225,25.8297,25.8153,25.8153,22300.0
2013-01-11 12:30:00,35.87,35.87,35.83,35.83,127900.0,25.8225,25.8225,25.7937,25.7937,127900.0
2013-01-11 12:35:00,35.84,35.84,35.83,35.83,5900.0,25.8009,25.8009,25.7937,25.7937,5900.0
2013-01-11 12:40:00,35.83,35.86,35.83,35.85,7600.0,25.7937,25.8153,25.7937,25.8081,7600.0
2013-01-11 12:45:00,35.85,35.86,35.85,35.86,4000.0,25.8081,25.8153,25.8081,25.8153,4000.0
2013-01-11 12:50:00,35.86,35.86,35.83,35.83,7800.0,25.8153,25.8153,25.7937,25.7937,7800.0
2013-01-11 12:55:00,35.84,35.84,35.82,35.83,11300.0,25.8009,25.8009,25.7865,25.7937,11300.0
2013-01-11 13:00:00,35.83,35.84,35.82,35.83,16500.0,25.7937,25.8009,25.7865,25.7937,16500.0
2013-01-11 13:05:00,35.84,35.84,35.82,35.82,7000.0,25.8009,25.8009,25.7865,25.7865,7000.0
2013-01-11 13:10:00,35.83,35.83,35.81,35.83,6500.0,25.7937,25.7937,25.7793,25.7937,6500.0
2013-01-11 13:15:00,35.83,35.83,35.81,35.81,7100.0,25.7937,25.7937,25.7793,25.7793,7100.0
2013-01-11 13:20:00,35.81,35.83,35.81,35.83,16500.0,25.7793,25.7937,25.7793,25.7937,16500.0
2013-01-11 13:25:00,35.82,35.84,35.82,35.82,22000.0,25.7865,25.8009,25.7865,25.7865,22000.0
2013-01-11 13:30:00,35.83,35.85,35.83,35.84,42300.0,25.7937,25.8081,25.7937,25.8009,42300.0
2013-01-11 13:35:00,35.85,35.87,35.84,35.87,6300.0,25.8081,25.8225,25.8009,25.8225,6300.0
2013-01-11 13:40:00,35.86,35.86,35.83,35.83,10400.0,25.8153,25.8153,25.7937,25.7937,10400.0
2013-01-11 13:45:00,35.84,35.84,35.82,35.83,50300.0,25.8009,25.8009,25.7865,25.7937,50300.0
2013-01-11 13:50:00,35.84,35.84,35.83,35.83,15300.0,25.8009,25.8009,25.7937,25.7937,15300.0
2013-01-11 13:55:00,35.84,35.84,35.83,35.83,13100.0,25.8009,25.8009,25.7937,25.7937,13100.0
2013-01-11 14:00:00,35.83,35.84,35.82,35.83,76700.0,25.7937,25.8009,25.7865,25.7937,76700.0
2013-01-11 14:05:00,35.82,35.84,35.82,35.83,60200.0,25.7865,25.8009,25.7865,25.7937,60200.0
2013-01-11 14:10:00,35.84,35.86,35.83,35.85,10200.0,25.8009,25.8153,25.7937,25.8081,10200.0
2013-01-11 14:15:00,35.85,35.86,35.85,35.85,40300.0,25.8081,25.8153,25.8081,25.8081,40300.0
2013-01-11 14:20:00,35.86,35.86,35.85,35.86,12500.0,25.8153,25.8153,25.8081,25.8153,12500.0
2013-01-11 14:25:00,35.86,35.86,35.85,35.86,6200.0,25.8153,25.8153,25.8081,25.8153,6200.0
2013-01-11 14:30:00,35.86,35.86,35.85,35.86,5900.0,25.8153,25.8153,25.8081,25.8153,5900.0
2013-01-11 14:35:00,35.86,35.86,35.85,35.85,5800.0,25.8153,25.8153,25.8081,25.8081,5800.0
2013-01-11 14:40:00,35.86,35.86,35.84,35.84,8800.0,25.8153,25.8153,25.8009,25.8009,8800.0
2013-01-11 14:45:00,35.84,35.85,35.84,35.84,23000.0,25.8009,25.8081,25.8009,25.8009,23000.0
2013-01-11 14:50:00,35.84,35.85,35.84,35.84,25500.0,25.8009,25.8081,25.8009,25.8009,25500.0
2013-01-11 14:55:00,35.84,35.86,35.84,35.84,103900.0,25.8009,25.8153,25.8009,25.8009,103900.0
2013-01-11 15:00:00,35.84,35.85,35.83,35.83,25200.0,25.8009,25.8081,25.7937,25.7937,25200.0
2013-01-11 15:05:00,35.83,35.85,35.83,35.85,155700.0,25.7937,25.8081,25.7937,25.8081,155700.0
2013-01-11 15:10:00,35.85,35.85,35.83,35.84,118200.0,25.8081,25.8081,25.7937,25.8009,118200.0
2013-01-11 15:15:00,35.84,35.86,35.84,35.86,9400.0,25.8009,25.8153,25.8009,25.8153,9400.0
2013-01-11 15:20:00,35.86,35.89,35.85,35.88,49500.0,25.8153,25.8369,25.8081,25.8297,49500.0
2013-01-11 15:25:00,35.88,35.88,35.86,35.88,24800.0,25.8297,25.8297,25.8153,25.8297,24800.0
2013-01-11 15:30:00,35.87,35.88,35.87,35.88,32200.0,25.8225,25.8297,25.8225,25.8297,32200.0
2013-01-11 15:35:00,35.88,35.91,35.87,35.88,53500.0,25.8297,25.8513,25.8225,25.8297,53500.0
2013-01-11 15:40:00,35.88,35.9,35.88,35.9,68300.0,25.8297,25.8441,25.8297,25.8441,68300.0
2013-01-11 15:45:00,35.9,35.92,35.89,35.91,77100.0,25.8441,25.8585,25.8369,25.8513,77100.0
2013-01-11 15:50:00,35.91,35.92,35.9,35.91,125000.0,25.8513,25.8585,25.8441,25.8513,125000.0
2013-01-11 15:55:00,35.91,35.91,35.88,35.9,142900.0,25.8513,25.8513,25.8297,25.8441,142900.0
2013-01-14 09:30:00,35.91,35.96,35.91,35.93,166700.0,25.8513,25.8873,25.8513,25.8657,166700.0
2013-01-14 09:35:00,35.93,35.95,35.91,35.93,107700.0,25.8657,25.8801,25.8513,25.8657,107700.0
2013-01-14 09:40:00,35.93,35.93,35.9,35.9,277200.0,25.8657,25.8657,25.8441,25.8441,277200.0
2013-01-14 09:45:00,35.9,35.94,35.9,35.93,198300.0,25.8441,25.8729,25.8441,25.8657,198300.0
2013-01-14 09:50:00,35.93,35.94,35.89,35.89,42100.0,25.8657,25.8729,25.8369,25.8369,42100.0
2013-01-14 09:55:00,35.89,35.91,35.89,35.91,80600.0,25.8369,25.8513,25.8369,25.8513,80600.0
2013-01-14 10:00:00,35.9,35.94,35.9,35.94,192900.0,25.8441,25.8729,25.8441,25.8729,192900.0
2013-01-14 10:05:00,35.94,35.94,35.92,35.92,76600.0,25.8729,25.8729,25.8585,25.8585,76600.0
2013-01-14 10:10:00,35.92,35.95,35.92,35.93,98800.0,25.8585,25.8801,25.8585,25.8657,98800.0
2013-01-14 10:15:00,35.94,35.95,35.92,35.93,108600.0,25.8729,25.8801,25.8585,25.8657,108600.0
2013-01-14 10:20:00,35.93,35.93,35.91,35.92,124700.0,25.8657,25.8657,25.8513,25.8585,124700.0
2013-01-14 10:25:00,35.92,35.95,35.92,35.95,133300.0,25.8585,25.8801,25.8585,25.8801,133300.0
2013-01-14 10:30:00,35.95,35.98,35.95,35.97,69200.0,25.8801,25.9017,25.8801,25.8945,69200.0
2013-01-14 10:35:00,35.97,35.98,35.96,35.98,104100.0,25.8945,25.9017,25.8873,25.9017,104100.0
2013-01-14 10:40:00,35.98,35.99,35.96,35.99,34400.0,25.9017,25.9089,25.8873,25.9089,34400.0
2013-01-14 10:45:00,36.0,36.0,35.96,35.97,19900.0,25.9161,25.9161,25.8873,25.8945,19900.0
2013-01-14 10:50:00,35.97,35.98,35.95,35.97,100900.0,25.8945,25.9017,25.8801,25.8945,100900.0
2013-01-14 10:55:00,35.97,35.99,35.97,35.98,67300.0,25.8945,25.9089,25.8945,25.9017,67300.0
2013-01-14 11:00:00,35.98,36.0,35.98,35.99,14800.0,25.9017,25.9161,25.9017,25.9089,14800.0
2013-01-14 11:05:00,35.98,35.99,35.98,35.99,6400.0,25.9017,25.9089,25.9017,25.9089,6400.0
2013-01-14 11:10:00,35.98,36.0,35.98,36.0,86600.0,25.9017,25.9161,25.9017,25.9161,86600.0
2013-01-14 11:15:00,36.0,36.0,35.98,35.98,209500.0,25.9161,25.9161,25.9017,25.9017,209500.0
2013-01-14 11:20:00,35.99,36.0,35.98,36.0,29000.0,25.9089,25.9161,25.9017,25.9161,29000.0
2013-01-14 11:25:00,36.0,36.01,35.99,36.0,205600.0,25.9161,25.9233,25.9089,25.9161,205600.0
2013-01-14 11:30:00,36.01,36.01,35.99,35.99,24100.0,25.9233,25.9233,25.9089,25.9089,24100.0
2013-01-14 11:35:00,35.98,35.99,35.97,35.98,39400.0,25.9017,25.9089,25.8945,25.9017,39400.0
2013-01-14 11:40:00,35.98,35.98,35.96,35.98,13300.0,25.9017,25.9017,25.8873,25.9017,13300.0
2013-01-14 11:45:00,35.98,36.02,35.98,36.02,38500.0,25.9017,25.9305,25.9017,25.9305,38500.0
2013-01-14 11:50:00,36.02,36.02,35.99,36.0,27900.0,25.9305,25.9305,25.9089,25.9161,27900.0
2013-01-14 11:55:00,36.0,36.01,35.99,36.0,11800.0,25.9161,25.9233,25.9089,25.9161,11800.0
2013-01-14 12:00:00,36.01,36.03,36.01,36.02,25400.0,25.9233,25.9377,25.9233,25.9305,25400.0
2013-01-14 12:05:00,36.02,36.02,36.0,36.01,26700.0,25.9305,25.9305,25.9161,25.9233,26700.0
2013-01-14 12:10:00,36.01,36.02,36.01,36.01,13800.0,25.9233,25.9305,25.9233,25.9233,13800.0
2013-01-14 12:15:00,36.01,36.01,35.98,35.98,9700.0,25.9233,25.9233,25.9017,25.9017,9700.0
2013-01-14 12:20:00,35.98,36.0,35.98,35.99,41600.0,25.9017,25.9161,25.9017,25.9089,41600.0
2013-01-14 12:25:00,35.98,35.99,35.97,35.98,16600.0,25.9017,25.9089,25.8945,25.9017,16600.0
2013-01-14 12:30:00,35.98,35.99,35.98,35.98,3000.0,25.9017,25.9089,25.9017,25.9017,3000.0
2013-01-14 12:35:00,35.98,35.98,35.97,35.98,17600.0,25.9017,25.9017,25.8945,25.9017,17600.0
2013-01-14 12:40:00,35.98,35.98,35.96,35.97,26900.0,25.9017,25.9017,25.8873,25.8945,26900.0
2013-01-14 12:45:00,35.98,35.99,35.97,35.97,13700.0,25.9017,25.9089,25.8945,25.8945,13700.0
2013-01-14 12:50:00,35.98,35.98,35.97,35.98,32200.0,25.9017,25.9017,25.8945,25.9017,32200.0
2013-01-14 12:55:00,35.98,35.98,35.96,35.97,16400.0,25.9017,25.9017,25.8873,25.8945,16400.0
2013-01-14 13:00:00,35.97,35.97,35.94,35.95,31200.0,25.8945,25.8945,25.8729,25.8801,31200.0
2013-01-14 13:05:00,35.95,35.95,35.94,35.95,26500.0,25.8801,25.8801,25.8729,25.8801,26500.0
2013-01-14 13:10:00,35.96,35.97,35.95,35.97,41000.0,25.8873,25.8945,25.8801,25.8945,41000.0
2013-01-14 13:15:00,35.98,35.99,35.97,35.99,45600.0,25.9017,25.9089,25.8945,25.9089,45600.0
2013-01-14 13:20:00,36.0,36.01,35.99,36.01,26700.0,25.9161,25.9233,25.9089,25.9233,26700.0
2013-01-14 13:25:00,36.0,36.02,36.0,36.01,17300.0,25.9161,25.9305,25.9161,25.9233,17300.0
2013-01-14 13:30:00,36.0,36.02,35.99,36.01,244000.0,25.9161,25.9305,25.9089,25.9233,244000.0
2013-01-14 13:35:00,36.01,36.02,36.0,36.01,23700.0,25.9233,25.9305,25.9161,25.9233,23700.0
2013-01-14 13:40:00,36.01,36.02,36.0,36.02,3300.0,25.9233,25.9305,25.9161,25.9305,3300.0
2013-01-14 13:45:00,36.02,36.02,36.01,36.01,22500.0,25.9305,25.9305,25.9233,25.9233,22500.0
2013-01-14 13:50:00,36.01,36.03,36.01,36.02,55700.0,25.9233,25.9377,25.9233,25.9305,55700.0
2013-01-14 13:55:00,36.03,36.03,36.0,36.02,95200.0,25.9377,25.9377,25.9161,25.9305,95200.0
2013-01-14 14:00:00,36.01,36.03,36.01,36.03,44700.0,25.9233,25.9377,25.9233,25.9377,44700.0
2013-01-14 14:05:00,36.04,36.05,36.02,36.03,29100.0,25.9449,25.9521,25.9305,25.9377,29100.0
2013-01-14 14:10:00,36.03,36.04,36.01,36.01,18600.0,25.9377,25.9449,25.9233,25.9233,18600.0
2013-01-14 14:15:00,36.02,36.03,36.01,36.02,16500.0,25.9305,25.9377,25.9233,25.9305,16500.0
2013-01-14 14:20:00,36.03,36.03,36.02,36.02,5200.0,25.9377,25.9377,25.9305,25.9305,5200.0
2013-01-14 14:25:00,36.02,36.03,36.01,36.02,13500.0,25.9305,25.9377,25.9233,25.9305,13500.0
2013-01-14 14:30:00,36.03,36.05,36.02,36.04,40300.0,25.9377,25.9521,25.9305,25.9449,40300.0
2013-01-14 14:35:00,36.04,36.05,36.03,36.04,56000.0,25.9449,25.9521,25.9377,25.9449,56000.0
2013-01-14 14:40:00,36.04,36.05,36.03,36.04,72300.0,25.9449,25.9521,25.9377,25.9449,72300.0
2013-01-14 14:45:00,36.03,36.04,36.02,36.04,17500.0,25.9377,25.9449,25.9305,25.9449,17500.0
2013-01-14 14:50:00,36.04,36.04,36.03,36.03,6800.0,25.9449,25.9449,25.9377,25.9377,6800.0
2013-01-14 14:55:00,36.04,36.04,36.03,36.04,14600.0,25.9449,25.9449,25.9377,25.9449,14600.0
2013-01-14 15:00:00,36.04,36.04,36.03,36.03,16200.0,25.9449,25.9449,25.9377,25.9377,16200.0
2013-01-14 15:05:00,36.04,36.06,36.03,36.04,53700.0,25.9449,25.9593,25.9377,25.9449,53700.0
2013-01-14 15:10:00,36.05,36.05,36.04,36.04,7200.0,25.9521,25.9521,25.9449,25.9449,7200.0
2013-01-14 15:15:00,36.04,36.05,36.03,36.04,39100.0,25.9449,25.9521,25.9377,25.9449,39100.0
2013-01-14 15:20:00,36.03,36.05,36.03,36.05,60000.0,25.9377,25.9521,25.9377,25.9521,60000.0
2013-01-14 15:25:00,36.04,36.05,36.02,36.03,119600.0,25.9449,25.9521,25.9305,25.9377,119600.0
2013-01-14 15:30:00,36.04,36.04,36.01,36.03,74600.0,25.9449,25.9449,25.9233,25.9377,74600.0
2013-01-14 15:35:00,36.03,36.03,36.0,36.02,79300.0,25.9377,25.9377,25.9161,25.9305,79300.0
2013-01-14 15:40:00,36.02,36.02,36.01,36.01,30500.0,25.9305,25.9305,25.9233,25.9233,30500.0
2013-01-14 15:45:00,36.01,36.01,36.0,36.0,49700.0,25.9233,25.9233,25.9161,25.9161,49700.0
2013-01-14 15:50:00,36.01,36.01,35.98,35.98,124400.0,25.9233,25.9233,25.9017,25.9017,124400.0
2013-01-14 15:55:00,35.99,36.03,35.98,36.02,225600.0,25.9089,25.9377,25.9017,25.9305,225600.0
2013-01-15 09:30:00,35.96,35.96,35.88,35.93,76600.0,25.8873,25.8873,25.8297,25.8657,76600.0
2013-01-15 09:35:00,35.93,35.96,35.92,35.95,95100.0,25.8657,25.8873,25.8585,25.8801,95100.0
2013-01-15 09:40:00,35.94,35.95,35.88,35.88,87400.0,25.8729,25.8801,25.8297,25.8297,87400.0
2013-01-15 09:45:00,35.88,35.91,35.88,35.9,102500.0,25.8297,25.8513,25.8297,25.8441,102500.0
2013-01-15 09:50:00,35.9,35.92,35.88,35.9,89300.0,25.8441,25.8585,25.8297,25.8441,89300.0
2013-01-15 09:55:00,35.9,35.93,35.89,35.92,67600.0,25.8441,25.8657,25.8369,25.8585,67600.0
2013-01-15 10:00:00,35.93,35.96,35.93,35.95,23600.0,25.8657,25.8873,25.8657,25.8801,23600.0
2013-01-15 10:05:00,35.95,35.98,35.94,35.97,39200.0,25.8801,25.9017,25.8729,25.8945,39200.0
2013-01-15 10:10:00,35.97,35.99,35.97,35.98,19700.0,25.8945,25.9089,25.8945,25.9017,19700.0
2013-01-15 10:15:00,35.98,35.98,35.96,35.98,47000.0,25.9017,25.9017,25.8873,25.9017,47000.0
2013-01-15 10:20:00,35.98,35.99,35.97,35.97,41100.0,25.9017,25.9089,25.8945,25.8945,41100.0
2013-01-15 10:25:00,35.97,35.97,35.94,35.95,25000.0,25.8945,25.8945,25.8729,25.8801,25000.0
2013-01-15 10:30:00,35.96,35.96,35.95,35.95,11700.0,25.8873,25.8873,25.8801,25.8801,11700.0
2013-01-15 10:35:00,35.95,35.97,35.94,35.96,9700.0,25.8801,25.8945,25.8729,25.8873,9700.0
2013-01-15 10:40:00,35.97,36.0,35.97,36.0,42000.0,25.8945,25.9161,25.8945,25.9161,42000.0
2013-01-15 10:45:00,36.0,36.02,36.0,36.01,26100.0,25.9161,25.9305,25.9161,25.9233,26100.0
2013-01-15 10:50:00,36.01,36.03,36.01,36.03,49300.0,25.9233,25.9377,25.9233,25.9377,49300.0
2013-01-15 10:55:00,36.03,36.06,36.03,36.05,30600.0,25.9377,25.9593,25.9377,25.9521,30600.0
2013-01-15 11:00:00,36.04,36.05,36.03,36.05,31700.0,25.9449,25.9521,25.9377,25.9521,31700.0
2013-01-15 11:05:00,36.05,36.06,36.03,36.04,58700.0,25.9521,25.9593,25.9377,25.9449,58700.0
2013-01-15 11:10:00,36.04,36.04,36.02,36.04,46400.0,25.9449,25.9449,25.9305,25.9449,46400.0
2013-01-15 11:15:00,36.04,36.04,36.02,36.03,23100.0,25.9449,25.9449,25.9305,25.9377,23100.0
2013-01-15 11:20:00,36.03,36.05,36.02,36.04,31900.0,25.9377,25.9521,25.9305,25.9449,31900.0
2013-01-15 11:25:00,36.05,36.06,36.04,36.05,292800.0,25.9521,25.9593,25.9449,25.9521,292800.0
2013-01-15 11:30:00,36.05,36.05,36.04,36.05,50600.0,25.9521,25.9521,25.9449,25.9521,50600.0
2013-01-15 11:35:00,36.05,36.05,36.02,36.03,44800.0,25.9521,25.9521,25.9305,25.9377,44800.0
2013-01-15 11:40:00,36.03,36.05,36.03,36.05,10300.0,25.9377,25.9521,25.9377,25.9521,10300.0
2013-01-15 11:45:00,36.05,36.06,36.03,36.06,21100.0,25.9521,25.9593,25.9377,25.9593,21100.0
2013-01-15 11:50:00,36.05,36.06,36.04,36.05,17000.0,25.9521,25.9593,25.9449,25.9521,17000.0
2013-01-15 11:55:00,36.04,36.06,36.02,36.03,44600.0,25.9449,25.9593,25.9305,25.9377,44600.0
2013-01-15 12:00:00,36.02,36.05,36.02,36.03,72700.0,25.9305,25.9521,25.9305,25.9377,72700.0
2013-01-15 12:05:00,36.03,36.06,36.03,36.06,25900.0,25.9377,25.9593,25.9377,25.9593,25900.0
2013-01-15 12:10:00,36.05,36.06,36.05,36.06,5200.0,25.9521,25.9593,25.9521,25.9593,5200.0
2013-01-15 12:15:00,36.05,36.08,36.05,36.06,50200.0,25.9521,25.9737,25.9521,25.9593,50200.0
2013-01-15 12:20:00,36.07,36.07,36.05,36.05,39600.0,25.9665,25.9665,25.9521,25.9521,39600.0
2013-01-15 12:25:00,36.05,36.07,36.05,36.07,12700.0,25.9521,25.9665,25.9521,25.9665,12700.0
2013-01-15 12:30:00,36.06,36.08,36.05,36.08,22400.0,25.9593,25.9737,25.9521,25.9737,22400.0
2013-01-15 12:35:00,36.08,36.09,36.07,36.07,35500.0,25.9737,25.9809,25.9665,25.9665,35500.0
2013-01-15 12:40:00,36.07,36.08,36.07,36.07,13800.0,25.9665,25.9737,25.9665,25.9665,13800.0
2013-01-15 12:45:00,36.07,36.08,36.05,36.05,49100.0,25.9665,25.9737,25.9521,25.9521,49100.0
2013-01-15 12:50:00,36.05,36.07,36.03,36.03,235300.0,25.9521,25.9665,25.9377,25.9377,235300.0
2013-01-15 12:55:00,36.03,36.05,36.03,36.04,34400.0,25.9377,25.9521,25.9377,25.9449,34400.0
2013-01-15 13:00:00,36.04,36.06,36.04,36.05,94500.0,25.9449,25.9593,25.9449,25.9521,94500.0
2013-01-15 13:05:00,36.05,36.05,36.05,36.05,11200.0,25.9521,25.9521,25.9521,25.9521,11200.0
2013-01-15 13:10:00,36.05,36.05,36.03,36.04,31200.0,25.9521,25.9521,25.9377,25.9449,31200.0
2013-01-15 13:15:00,36.05,36.06,36.04,36.06,17900.0,25.9521,25.9593,25.9449,25.9593,17900.0
2013-01-15 13:20:00,36.06,36.07,36.05,36.06,36600.0,25.9593,25.9665,25.9521,25.9593,36600.0
2013-01-15 13:25:00,36.05,36.06,36.04,36.05,59400.0,25.9521,25.9593,25.9449,25.9521,59400.0
2013-01-15 13:30:00,36.05,36.05,36.04,36.04,27100.0,25.9521,25.9521,25.9449,25.9449,27100.0
2013-01-15 13:35:00,36.05,36.06,36.04,36.06,20900.0,25.9521,25.9593,25.9449,25.9593,20900.0
2013-01-15 13:40:00,36.05,36.06,36.05,36.05,32400.0,25.9521,25.9593,25.9521,25.9521,32400.0
2013-01-15 13:45:00,36.05,36.07,36.05,36.06,24000.0,25.9521,25.9665,25.9521,25.9593,24000.0
2013-01-15 13:50:00,36.06,36.08,36.04,36.07,30400.0,25.9593,25.9737,25.9449,25.9665,30400.0
2013-01-15 13:55:00,36.06,36.07,36.03,36.04,72100.0,25.9593,25.9665,25.9377,25.9449,72100.0
2013-01-15 14:00:00,36.05,36.05,36.03,36.04,140300.0,25.9521,25.9521,25.9377,25.9449,140300.0
2013-01-15 14:05:00,36.04,36.04,36.02,36.03,80200.0,25.9449,25.9449,25.9305,25.9377,80200.0
2013-01-15 14:10:00,36.04,36.05,36.03,36.05,9500.0,25.9449,25.9521,25.9377,25.9521,9500.0
2013-01-15 14:15:00,36.04,36.06,36.04,36.05,20900.0,25.9449,25.9593,25.9449,25.9521,20900.0
2013-01-15 14:20:00,36.04,36.05,36.04,36.05,4000.0,25.9449,25.9521,25.9449,25.9521,4000.0
2013-01-15 14:25:00,36.04,36.06,36.04,36.05,21900.0,25.9449,25.9593,25.9449,25.9521,21900.0
2013-01-15 14:30:00,36.05,36.07,36.05,36.05,38900.0,25.9521,25.9665,25.9521,25.9521,38900.0
2013-01-15 14:35:00,36.05,36.07,36.05,36.07,38100.0,25.9521,25.9665,25.9521,25.9665,38100.0
2013-01-15 14:40:00,36.07,36.08,36.07,36.08,17900.0,25.9665,25.9737,25.9665,25.9737,17900.0
2013-01-15 14:45:00,36.08,36.1,36.08,36.09,12900.0,25.9737,25.9881,25.9737,25.9809,12900.0
2013-01-15 14:50:00,36.09,36.11,36.09,36.09,21400.0,25.9809,25.9953,25.9809,25.9809,21400.0
2013-01-15 14:55:00,36.09,36.1,36.09,36.09,3800.0,25.9809,25.9881,25.9809,25.9809,3800.0
2013-01-15 15:00:00,36.1,36.12,36.1,36.1,35000.0,25.9881,26.0025,25.9881,25.9881,35000.0
2013-01-15 15:05:00,36.1,36.11,36.09,36.11,32200.0,25.9881,25.9953,25.9809,25.9953,32200.0
2013-01-15 15:10:00,36.11,36.12,36.1,36.12,9300.0,25.9953,26.0025,25.9881,26.0025,9300.0
2013-01-15 15:15:00,36.11,36.13,36.11,36.12,16600.0,25.9953,26.0097,25.9953,26.0025,16600.0
2013-01-15 15:20:00,36.13,36.13,36.1,36.13,96500.0,26.0097,26.0097,25.9881,26.0097,96500.0
2013-01-15 15:25:00,36.13,36.14,36.12,36.13,19500.0,26.0097,26.0169,26.0025,26.0097,19500.0
2013-01-15 15:30:00,36.13,36.14,36.12,36.14,24500.0,26.0097,26.0169,26.0025,26.0169,24500.0
2013-01-15 15:35:00,36.14,36.16,36.14,36.15,40400.0,26.0169,26.0313,26.0169,26.0241,40400.0
2013-01-15 15:40:00,36.15,36.17,36.14,36.16,117400.0,26.0241,26.0385,26.0169,26.0313,117400.0
2013-01-15 15:45:00,36.16,36.17,36.13,36.13,70600.0,26.0313,26.0385,26.0097,26.0097,70600.0
2013-01-15 15:50:00,36.13,36.14,36.11,36.13,142200.0,26.0097,26.0169,25.9953,26.0097,142200.0
2013-01-15 15:55:00,36.13,36.15,36.12,36.13,332800.0,26.0097,26.0241,26.0025,26.0097,332800.0
2013-01-16 09:30:00,36.05,36.07,36.02,36.06,95000.0,25.9521,25.9665,25.9305,25.9593,95000.0
2013-01-16 09:35:00,36.07,36.12,36.07,36.09,84200.0,25.9665,26.0025,25.9665,25.9809,84200.0
2013-01-16 09:40:00,36.1,36.12,36.09,36.12,69600.0,25.9881,26.0025,25.9809,26.0025,69600.0
2013-01-16 09:45:00,36.12,36.12,36.1,36.11,45900.0,26.0025,26.0025,25.9881,25.9953,45900.0
2013-01-16 09:50:00,36.11,36.13,36.11,36.13,22800.0,25.9953,26.0097,25.9953,26.0097,22800.0
2013-01-16 09:55:00,36.12,36.13,36.1,36.12,19200.0,26.0025,26.0097,25.9881,26.0025,19200.0
2013-01-16 10:00:00,36.13,36.14,36.12,36.12,42500.0,26.0097,26.0169,26.0025,26.0025,42500.0
2013-01-16 10:05:00,36.13,36.13,36.1,36.11,7800.0,26.0097,26.0097,25.9881,25.9953,7800.0
2013-01-16 10:10:00,36.11,36.12,36.09,36.1,21400.0,25.9953,26.0025,25.9809,25.9881,21400.0
2013-01-16 10:15:00,36.11,36.12,36.1,36.11,12600.0,25.9953,26.0025,25.9881,25.9953,12600.0
2013-01-16 10:20:00,36.11,36.12,36.1,36.11,27900.0,25.9953,26.0025,25.9881,25.9953,27900.0
2013-01-16 10:25:00,36.12,36.12,36.1,36.11,47400.0,26.0025,26.0025,25.9881,25.9953,47400.0
2013-01-16 10:30:00,36.11,36.13,36.11,36.13,24000.0,25.9953,26.0097,25.9953,26.0097,24000.0
2013-01-16 10:35:00,36.13,36.13,36.1,36.11,12200.0,26.0097,26.0097,25.9881,25.9953,12200.0
2013-01-16 10:40:00,36.11,36.12,36.11,36.11,10800.0,25.9953,26.0025,25.9953,25.9953,10800.0
2013-01-16 10:45:00,36.12,36.12,36.11,36.11,26900.0,26.0025,26.0025,25.9953,25.9953,26900.0
2013-01-16 10:50:00,36.11,36.12,36.09,36.1,21300.0,25.9953,26.0025,25.9809,25.9881,21300.0
2013-01-16 10:55:00,36.1,36.1,36.08,36.09,15600.0,25.9881,25.9881,25.9737,25.9809,15600.0
2013-01-16 11:00:00,36.09,36.09,36.07,36.08,23800.0,25.9809,25.9809,25.9665,25.9737,23800.0
2013-01-16 11:05:00,36.09,36.1,36.08,36.09,30100.0,25.9809,25.9881,25.9737,25.9809,30100.0
2013-01-16 11:10:00,36.1,36.11,36.09,36.1,34000.0,25.9881,25.9953,25.9809,25.9881,34000.0
2013-01-16 11:15:00,36.11,36.12,36.09,36.11,29300.0,25.9953,26.0025,25.9809,25.9953,29300.0
2013-01-16 11:20:00,36.11,36.13,36.1,36.11,17500.0,25.9953,26.0097,25.9881,25.9953,17500.0
2013-01-16 11:25:00,36.11,36.12,36.09,36.1,15100.0,25.9953,26.0025,25.9809,25.9881,15100.0
2013-01-16 11:30:00,36.1,36.11,36.09,36.11,88600.0,25.9881,25.9953,25.9809,25.9953,88600.0
2013-01-16 11:35:00,36.11,36.12,36.11,36.12,172800.0,25.9953,26.0025,25.9953,26.0025,172800.0
2013-01-16 11:40:00,36.12,36.13,36.11,36.13,13000.0,26.0025,26.0097,25.9953,26.0097,13000.0
2013-01-16 11:45:00,36.13,36.13,36.12,36.12,6600.0,26.0097,26.0097,26.0025,26.0025,6600.0
2013-01-16 11:50:00,36.13,36.14,36.12,36.13,35700.0,26.0097,26.0169,26.0025,26.0097,35700.0
2013-01-16 11:55:00,36.12,36.13,36.12,36.13,6100.0,26.0025,26.0097,26.0025,26.0097,6100.0
2013-01-16 12:00:00,36.12,36.14,36.12,36.14,60400.0,26.0025,26.0169,26.0025,26.0169,60400.0
2013-01-16 12:05:00,36.14,36.14,36.12,36.13,35700.0,26.0169,26.0169,26.0025,26.0097,35700.0
2013-01-16 12:10:00,36.13,36.13,36.11,36.12,12700.0,26.0097,26.0097,25.9953,26.0025,12700.0
2013-01-16 12:15:00,36.11,36.11,36.1,36.1,44800.0,25.9953,25.9953,25.9881,25.9881,44800.0
2013-01-16 12:20:00,36.11,36.11,36.1,36.1,21800.0,25.9953,25.9953,25.9881,25.9881,21800.0
2013-01-16 12:25:00,36.09,36.12,36.09,36.1,19300.0,25.9809,26.0025,25.9809,25.9881,19300.0
2013-01-16 12:30:00,36.11,36.11,36.08,36.09,50500.0,25.9953,25.9953,25.9737,25.9809,50500.0
2013-01-16 12:35:00,36.1,36.12,36.09,36.12,14200.0,25.9881,26.0025,25.9809,26.0025,14200.0
2013-01-16 12:40:00,36.12,36.12,36.07,36.07,33300.0,26.0025,26.0025,25.9665,25.9665,33300.0
2013-01-16 12:45:00,36.08,36.09,36.08,36.09,50700.0,25.9737,25.9809,25.9737,25.9809,50700.0
2013-01-16 12:50:00,36.09,36.1,36.09,36.1,7700.0,25.9809,25.9881,25.9809,25.9881,7700.0
2013-01-16 12:55:00,36.1,36.11,36.09,36.1,26700.0,25.9881,25.9953,25.9809,25.9881,26700.0
2013-01-16 13:00:00,36.1,36.11,36.09,36.09,14600.0,25.9881,25.9953,25.9809,25.9809,14600.0
2013-01-16 13:05:00,36.1,36.12,36.09,36.1,50000.0,25.9881,26.0025,25.9809,25.9881,50000.0
2013-01-16 13:10:00,36.1,36.12,36.1,36.12,18000.0,25.9881,26.0025,25.9881,26.0025,18000.0
2013-01-16 13:15:00,36.11,36.12,36.1,36.11,13100.0,25.9953,26.0025,25.9881,25.9953,13100.0
2013-01-16 13:20:00,36.12,36.13,36.1,36.12,16700.0,26.0025,26.0097,25.9881,26.0025,16700.0
2013-01-16 13:25:00,36.12,36.12,36.1,36.11,16200.0,26.0025,26.0025,25.9881,25.9953,16200.0
2013-01-16 13:30:00,36.12,36.14,36.11,36.13,40300.0,26.0025,26.0169,25.9953,26.0097,40300.0
2013-01-16 13:35:00,36.13,36.15,36.13,36.14,26100.0,26.0097,26.0241,26.0097,26.0169,26100.0
2013-01-16 13:40:00,36.14,36.17,36.14,36.14,52200.0,26.0169,26.0385,26.0169,26.0169,52200.0
2013-01-16 13:45:00,36.14,36.15,36.13,36.14,16000.0,26.0169,26.0241,26.0097,26.0169,16000.0
2013-01-16 13:50:00,36.14,36.14,36.14,36.14,9100.0,26.0169,26.0169,26.0169,26.0169,9100.0
2013-01-16 13:55:00,36.14,36.14,36.13,36.13,70100.0,26.0169,26.0169,26.0097,26.0097,70100.0
2013-01-16 14:00:00,36.13,36.14,36.12,36.13,11900.0,26.0097,26.0169,26.0025,26.0097,11900.0
2013-01-16 14:05:00,36.14,36.14,36.1,36.1,37100.0,26.0169,26.0169,25.9881,25.9881,37100.0
2013-01-16 14:10:00,36.11,36.12,36.1,36.11,106800.0,25.9953,26.0025,25.9881,25.9953,106800.0
2013-01-16 14:15:00,36.11,36.13,36.1,36.13,34400.0,25.9953,26.0097,25.9881,26.0097,34400.0
2013-01-16 14:20:00,36.13,36.14,36.12,36.14,36900.0,26.0097,26.0169,26.0025,26.0169,36900.0
2013-01-16 14:25:00,36.13,36.14,36.13,36.14,16400.0,26.0097,26.0169,26.0097,26.0169,16400.0
2013-01-16 14:30:00,36.15,36.15,36.13,36.15,25800.0,26.0241,26.0241,26.0097,26.0241,25800.0
2013-01-16 14:35:00,36.14,36.14,36.13,36.14,43300.0,26.0169,26.0169,26.0097,26.0169,43300.0
2013-01-16 14:40:00,36.13,36.14,36.12,36.14,21200.0,26.0097,26.0169,26.0025,26.0169,21200.0
2013-01-16 14:45:00,36.14,36.15,36.13,36.14,19000.0,26.0169,26.0241,26.0097,26.0169,19000.0
2013-01-16 14:50:00,36.13,36.15,36.13,36.14,21100.0,26.0097,26.0241,26.0097,26.0169,21100.0
2013-01-16 14:55:00,36.15,36.15,36.14,36.15,24600.0,26.0241,26.0241,26.0169,26.0241,24600.0
2013-01-16 15:00:00,36.14,36.15,36.13,36.14,20500.0,26.0169,26.0241,26.0097,26.0169,20500.0
2013-01-16 15:05:00,36.13,36.15,36.13,36.14,34400.0,26.0097,26.0241,26.0097,26.0169,34400.0
2013-01-16 15:10:00,36.14,36.15,36.12,36.13,77900.0,26.0169,26.0241,26.0025,26.0097,77900.0
2013-01-16 15:15:00,36.13,36.14,36.12,36.12,31300.0,26.0097,26.0169,26.0025,26.0025,31300.0
2013-01-16 15:20:00,36.12,36.12,36.09,36.1,68800.0,26.0025,26.0025,25.9809,25.9881,68800.0
2013-01-16 15:25:00,36.1,36.11,36.08,36.08,72900.0,25.9881,25.9953,25.9737,25.9737,72900.0
2013-01-16 15:30:00,36.08,36.11,36.08,36.11,48300.0,25.9737,25.9953,25.9737,25.9953,48300.0
2013-01-16 15:35:00,36.11,36.12,36.1,36.12,58500.0,25.9953,26.0025,25.9881,26.0025,58500.0
2013-01-16 15:40:00,36.12,36.12,36.09,36.11,74600.0,26.0025,26.0025,25.9809,25.9953,74600.0
2013-01-16 15:45:00,36.11,36.12,36.1,36.12,112400.0,25.9953,26.0025,25.9881,26.0025,112400.0
2013-01-16 15:50:00,36.12,36.13,36.09,36.11,117400.0,26.0025,26.0097,25.9809,25.9953,117400.0
2013-01-16 15:55:00,36.11,36.11,36.07,36.1,207800.0,25.9953,25.9953,25.9665,25.9881,207800.0
2013-01-17 09:30:00,36.24,36.26,36.18,36.25,83400.0,26.0888,26.1032,26.0457,26.096,83400.0
2013-01-17 09:35:00,36.24,36.24,36.21,36.22,38500.0,26.0888,26.0888,26.0673,26.0744,38500.0
2013-01-17 09:40:00,36.21,36.22,36.2,36.2,26400.0,26.0673,26.0744,26.0601,26.0601,26400.0
2013-01-17 09:45:00,36.2,36.2,36.18,36.19,562400.0,26.0601,26.0601,26.0457,26.0529,562400.0
2013-01-17 09:50:00,36.18,36.2,36.17,36.19,94800.0,26.0457,26.0601,26.0385,26.0529,94800.0
2013-01-17 09:55:00,36.19,36.2,36.18,36.2,258600.0,26.0529,26.0601,26.0457,26.0601,258600.0
2013-01-17 10:00:00,36.19,36.2,36.16,36.16,175300.0,26.0529,26.0601,26.0313,26.0313,175300.0
2013-01-17 10:05:00,36.17,36.22,36.17,36.22,325400.0,26.0385,26.0744,26.0385,26.0744,325400.0
2013-01-17 10:10:00,36.22,36.25,36.21,36.25,154900.0,26.0744,26.096,26.0673,26.096,154900.0
2013-01-17 10:15:00,36.25,36.27,36.23,36.25,38500.0,26.096,26.1104,26.0816,26.096,38500.0
2013-01-17 10:20:00,36.24,36.28,36.24,36.27,39100.0,26.0888,26.1176,26.0888,26.1104,39100.0
2013-01-17 10:25:00,36.27,36.29,36.27,36.29,12900.0,26.1104,26.1248,26.1104,26.1248,12900.0
2013-01-17 10:30:00,36.29,36.29,36.27,36.29,22900.0,26.1248,26.1248,26.1104,26.1248,22900.0
2013-01-17 10:35:00,36.28,36.29,36.27,36.28,10900.0,26.1176,26.1248,26.1104,26.1176,10900.0
2013-01-17 10:40:00,36.27,36.3,36.27,36.27,56800.0,26.1104,26.132,26.1104,26.1104,56800.0
2013-01-17 10:45:00,36.27,36.28,36.25,36.25,16400.0,26.1104,26.1176,26.096,26.096,16400.0
2013-01-17 10:50:00,36.26,36.27,36.25,36.26,18800.0,26.1032,26.1104,26.096,26.1032,18800.0
2013-01-17 10:55:00,36.27,36.27,36.24,36.27,41100.0,26.1104,26.1104,26.0888,26.1104,41100.0
2013-01-17 11:00:00,36.27,36.29,36.27,36.29,19100.0,26.1104,26.1248,26.1104,26.1248,19100.0
2013-01-17 11:05:00,36.28,36.29,36.27,36.28,26800.0,26.1176,26.1248,26.1104,26.1176,26800.0
2013-01-17 11:10:00,36.28,36.29,36.27,36.28,59700.0,26.1176,26.1248,26.1104,26.1176,59700.0
2013-01-17 11:15:00,36.28,36.28,36.27,36.27,9600.0,26.1176,26.1176,26.1104,26.1104,9600.0
2013-01-17 11:20:00,36.28,36.29,36.27,36.29,22300.0,26.1176,26.1248,26.1104,26.1248,22300.0
2013-01-17 11:25:00,36.29,36.3,36.28,36.3,15100.0,26.1248,26.132,26.1176,26.132,15100.0
2013-01-17 11:30:00,36.29,36.31,36.29,36.31,33300.0,26.1248,26.1392,26.1248,26.1392,33300.0
2013-01-17 11:35:00,36.31,36.32,36.3,36.3,27900.0,26.1392,26.1464,26.132,26.132,27900.0
2013-01-17 11:40:00,36.3,36.32,36.3,36.3,35600.0,26.132,26.1464,26.132,26.132,35600.0
2013-01-17 11:45:00,36.3,36.31,36.29,36.3,56600.0,26.132,26.1392,26.1248,26.132,56600.0
2013-01-17 11:50:00,36.31,36.32,36.29,36.29,29700.0,26.1392,26.1464,26.1248,26.1248,29700.0
2013-01-17 11:55:00,36.3,36.3,36.29,36.3,21600.0,26.132,26.132,26.1248,26.132,21600.0
2013-01-17 12:00:00,36.29,36.3,36.29,36.29,7500.0,26.1248,26.132,26.1248,26.1248,7500.0
2013-01-17 12:05:00,36.29,36.3,36.29,36.29,13100.0,26.1248,26.132,26.1248,26.1248,13100.0
2013-01-17 12:10:00,36.29,36.3,36.29,36.3,15100.0,26.1248,26.132,26.1248,26.132,15100.0
2013-01-17 12:15:00,36.3,36.32,36.29,36.32,86800.0,26.132,26.1464,26.1248,26.1464,86800.0
2013-01-17 12:20:00,36.32,36.34,36.31,36.34,80200.0,26.1464,26.1608,26.1392,26.1608,80200.0
2013-01-17 12:25:00,36.35,36.37,36.34,36.37,24400.0,26.168,26.1824,26.1608,26.1824,24400.0
2013-01-17 12:30:00,36.36,36.37,36.35,36.36,19500.0,26.1752,26.1824,26.168,26.1752,19500.0
2013-01-17 12:35:00,36.36,36.38,36.36,36.36,39500.0,26.1752,26.1896,26.1752,26.1752,39500.0
2013-01-17 12:40:00,36.37,36.37,36.34,36.36,29900.0,26.1824,26.1824,26.1608,26.1752,29900.0
2013-01-17 12:45:00,36.36,36.36,36.35,36.35,15300.0,26.1752,26.1752,26.168,26.168,15300.0
2013-01-17 12:50:00,36.35,36.37,36.35,36.37,13800.0,26.168,26.1824,26.168,26.1824,13800.0
2013-01-17 12:55:00,36.36,36.36,36.35,36.36,139200.0,26.1752,26.1752,26.168,26.1752,139200.0
2013-01-17 13:00:00,36.36,36.37,36.35,36.35,128900.0,26.1752,26.1824,26.168,26.168,128900.0
2013-01-17 13:05:00,36.35,36.36,36.35,36.36,28600.0,26.168,26.1752,26.168,26.1752,28600.0
2013-01-17 13:10:00,36.36,36.38,36.35,36.37,17100.0,26.1752,26.1896,26.168,26.1824,17100.0
2013-01-17 13:15:00,36.37,36.38,36.36,36.37,32100.0,26.1824,26.1896,26.1752,26.1824,32100.0
2013-01-17 13:20:00,36.37,36.38,36.36,36.36,18300.0,26.1824,26.1896,26.1752,26.1752,18300.0
2013-01-17 13:25:00,36.37,36.37,36.35,36.36,35200.0,26.1824,26.1824,26.168,26.1752,35200.0
2013-01-17 13:30:00,36.37,36.37,36.36,36.37,7500.0,26.1824,26.1824,26.1752,26.1824,7500.0
2013-01-17 13:35:00,36.38,36.38,36.37,36.38,30800.0,26.1896,26.1896,26.1824,26.1896,30800.0
2013-01-17 13:40:00,36.37,36.39,36.37,36.39,28800.0,26.1824,26.1968,26.1824,26.1968,28800.0
2013-01-17 13:45:00,36.39,36.39,36.38,36.39,35700.0,26.1968,26.1968,26.1896,26.1968,35700.0
2013-01-17 13:50:00,36.39,36.41,36.38,36.41,39600.0,26.1968,26.2112,26.1896,26.2112,39600.0
2013-01-17 13:55:00,36.4,36.42,36.4,36.41,24600.0,26.204,26.2184,26.204,26.2112,24600.0
2013-01-17 14:00:00,36.41,36.43,36.4,36.42,30100.0,26.2112,26.2256,26.204,26.2184,30100.0
2013-01-17 14:05:00,36.41,36.42,36.4,36.42,119600.0,26.2112,26.2184,26.204,26.2184,119600.0
2013-01-17 14:10:00,36.41,36.42,36.4,36.42,40700.0,26.2112,26.2184,26.204,26.2184,40700.0
2013-01-17 14:15:00,36.41,36.42,36.41,36.42,47800.0,26.2112,26.2184,26.2112,26.2184,47800.0
2013-01-17 14:20:00,36.42,36.44,36.42,36.43,61300.0,26.2184,26.2328,26.2184,26.2256,61300.0
2013-01-17 14:25:00,36.43,36.43,36.4,36.41,46100.0,26.2256,26.2256,26.204,26.2112,46100.0
2013-01-17 14:30:00,36.41,36.41,36.39,36.39,16600.0,26.2112,26.2112,26.1968,26.1968,16600.0
2013-01-17 14:35:00,36.39,36.41,36.39,36.4,20900.0,26.1968,26.2112,26.1968,26.204,20900.0
2013-01-17 14:40:00,36.41,36.42,36.39,36.39,270800.0,26.2112,26.2184,26.1968,26.1968,270800.0
2013-01-17 14:45:00,36.39,36.4,36.39,36.39,30900.0,26.1968,26.204,26.1968,26.1968,30900.0
2013-01-17 14:50:00,36.38,36.4,36.38,36.39,97600.0,26.1896,26.204,26.1896,26.1968,97600.0
2013-01-17 14:55:00,36.39,36.4,36.38,36.39,74400.0,26.1968,26.204,26.1896,26.1968,74400.0
2013-01-17 15:00:00,36.39,36.41,36.38,36.39,133300.0,26.1968,26.2112,26.1896,26.1968,133300.0
2013-01-17 15:05:00,36.4,36.41,36.39,36.4,34300.0,26.204,26.2112,26.1968,26.204,34300.0
2013-01-17 15:10:00,36.4,36.41,36.39,36.41,97100.0,26.204,26.2112,26.1968,26.2112,97100.0
2013-01-17 15:15:00,36.4,36.41,36.39,36.39,22700.0,26.204,26.2112,26.1968,26.1968,22700.0
2013-01-17 15:20:00,36.4,36.4,36.37,36.38,58400.0,26.204,26.204,26.1824,26.1896,58400.0
2013-01-17 15:25:00,36.38,36.4,36.37,36.4,61200.0,26.1896,26.204,26.1824,26.204,61200.0
2013-01-17 15:30:00,36.4,36.41,36.38,36.41,52600.0,26.204,26.2112,26.1896,26.2112,52600.0
2013-01-17 15:35:00,36.41,36.41,36.38,36.4,79900.0,26.2112,26.2112,26.1896,26.204,79900.0
2013-01-17 15:40:00,36.39,36.42,36.39,36.41,67700.0,26.1968,26.2184,26.1968,26.2112,67700.0
2013-01-17 15:45:00,36.41,36.42,36.39,36.39,101700.0,26.2112,26.2184,26.1968,26.1968,101700.0
2013-01-17 15:50:00,36.4,36.4,36.35,36.36,204000.0,26.204,26.204,26.168,26.1752,204000.0
2013-01-17 15:55:00,36.36,36.38,36.34,36.34,647800.0,26.1752,26.1896,26.1608,26.1608,647800.0
2013-01-18 09:30:00,36.4,36.4,36.36,36.38,116000.0,26.204,26.204,26.1752,26.1896,116000.0
2013-01-18 09:35:00,36.37,36.37,36.34,36.35,70400.0,26.1824,26.1824,26.1608,26.168,70400.0
2013-01-18 09:40:00,36.36,36.36,36.34,36.34,51500.0,26.1752,26.1752,26.1608,26.1608,51500.0
2013-01-18 09:45:00,36.34,36.35,36.32,36.32,63200.0,26.1608,26.168,26.1464,26.1464,63200.0
2013-01-18 09:50:00,36.32,36.32,36.29,36.29,63900.0,26.1464,26.1464,26.1248,26.1248,63900.0
2013-01-18 09:55:00,36.29,36.3,36.26,36.3,61700.0,26.1248,26.132,26.1032,26.132,61700.0
2013-01-18 10:00:00,36.3,36.33,36.3,36.3,137900.0,26.132,26.1536,26.132,26.132,137900.0
2013-01-18 10:05:00,36.31,36.32,36.29,36.31,137800.0,26.1392,26.1464,26.1248,26.1392,137800.0
2013-01-18 10:10:00,36.31,36.33,36.3,36.32,47700.0,26.1392,26.1536,26.132,26.1464,47700.0
2013-01-18 10:15:00,36.32,36.33,36.3,36.31,59600.0,26.1464,26.1536,26.132,26.1392,59600.0
2013-01-18 10:20:00,36.31,36.32,36.3,36.3,38200.0,26.1392,26.1464,26.132,26.132,38200.0
2013-01-18 10:25:00,36.31,36.32,36.29,36.3,42300.0,26.1392,26.1464,26.1248,26.132,42300.0
2013-01-18 10:30:00,36.3,36.3,36.29,36.3,90000.0,26.132,26.132,26.1248,26.132,90000.0
2013-01-18 10:35:00,36.3,36.3,36.29,36.3,48600.0,26.132,26.132,26.1248,26.132,48600.0
2013-01-18 10:40:00,36.3,36.3,36.27,36.29,31200.0,26.132,26.132,26.1104,26.1248,31200.0
2013-01-18 10:45:00,36.29,36.31,36.29,36.3,56300.0,26.1248,26.1392,26.1248,26.132,56300.0
2013-01-18 10:50:00,36.31,36.31,36.29,36.3,62600.0,26.1392,26.1392,26.1248,26.132,62600.0
2013-01-18 10:55:00,36.29,36.3,36.28,36.28,22000.0,26.1248,26.132,26.1176,26.1176,22000.0
2013-01-18 11:00:00,36.29,36.29,36.26,36.26,49100.0,26.1248,26.1248,26.1032,26.1032,49100.0
2013-01-18 11:05:00,36.27,36.28,36.26,36.27,54500.0,26.1104,26.1176,26.1032,26.1104,54500.0
2013-01-18 11:10:00,36.27,36.28,36.25,36.25,86100.0,26.1104,26.1176,26.096,26.096,86100.0
2013-01-18 11:15:00,36.25,36.3,36.25,36.29,33600.0,26.096,26.132,26.096,26.1248,33600.0
2013-01-18 11:20:00,36.29,36.32,36.28,36.3,85200.0,26.1248,26.1464,26.1176,26.132,85200.0
2013-01-18 11:25:00,36.31,36.32,36.31,36.31,29600.0,26.1392,26.1464,26.1392,26.1392,29600.0
2013-01-18 11:30:00,36.3,36.32,36.29,36.3,31200.0,26.132,26.1464,26.1248,26.132,31200.0
2013-01-18 11:35:00,36.3,36.31,36.29,36.3,36700.0,26.132,26.1392,26.1248,26.132,36700.0
2013-01-18 11:40:00,36.3,36.31,36.29,36.3,38800.0,26.132,26.1392,26.1248,26.132,38800.0
2013-01-18 11:45:00,36.29,36.29,36.25,36.25,55900.0,26.1248,26.1248,26.096,26.096,55900.0
2013-01-18 11:50:00,36.26,36.28,36.25,36.28,21700.0,26.1032,26.1176,26.096,26.1176,21700.0
2013-01-18 11:55:00,36.28,36.29,36.28,36.29,6600.0,26.1176,26.1248,26.1176,26.1248,6600.0
2013-01-18 12:00:00,36.28,36.29,36.28,36.29,10600.0,26.1176,26.1248,26.1176,26.1248,10600.0
2013-01-18 12:05:00,36.29,36.3,36.28,36.3,17100.0,26.1248,26.132,26.1176,26.132,17100.0
2013-01-18 12:10:00,36.3,36.3,36.29,36.29,42300.0,26.132,26.132,26.1248,26.1248,42300.0
2013-01-18 12:15:00,36.29,36.29,36.27,36.29,19600.0,26.1248,26.1248,26.1104,26.1248,19600.0
2013-01-18 12:20:00,36.29,36.3,36.28,36.29,53700.0,26.1248,26.132,26.1176,26.1248,53700.0
2013-01-18 12:25:00,36.29,36.3,36.28,36.29,13700.0,26.1248,26.132,26.1176,26.1248,13700.0
2013-01-18 12:30:00,36.28,36.29,36.28,36.28,4900.0,26.1176,26.1248,26.1176,26.1176,4900.0
2013-01-18 12:35:00,36.28,36.3,36.28,36.3,20000.0,26.1176,26.132,26.1176,26.132,20000.0
2013-01-18 12:40:00,36.3,36.32,36.29,36.3,189900.0,26.132,26.1464,26.1248,26.132,189900.0
2013-01-18 12:45:00,36.3,36.32,36.3,36.32,10500.0,26.132,26.1464,26.132,26.1464,10500.0
2013-01-18 12:50:00,36.32,36.37,36.32,36.35,212400.0,26.1464,26.1824,26.1464,26.168,212400.0
2013-01-18 12:55:00,36.36,36.36,36.34,36.36,33500.0,26.1752,26.1752,26.1608,26.1752,33500.0
2013-01-18 13:00:00,36.36,36.38,36.36,36.38,33900.0,26.1752,26.1896,26.1752,26.1896,33900.0
2013-01-18 13:05:00,36.38,36.38,36.37,36.38,57100.0,26.1896,26.1896,26.1824,26.1896,57100.0
2013-01-18 13:10:00,36.38,36.39,36.38,36.39,33900.0,26.1896,26.1968,26.1896,26.1968,33900.0
2013-01-18 13:15:00,36.39,36.4,36.38,36.4,15400.0,26.1968,26.204,26.1896,26.204,15400.0
2013-01-18 13:20:00,36.4,36.4,36.38,36.38,28700.0,26.204,26.204,26.1896,26.1896,28700.0
2013-01-18 13:25:00,36.39,36.39,36.37,36.37,34400.0,26.1968,26.1968,26.1824,26.1824,34400.0
2013-01-18 13:30:00,36.37,36.38,36.36,36.36,11600.0,26.1824,26.1896,26.1752,26.1752,11600.0
2013-01-18 13:35:00,36.36,36.37,36.36,36.36,30100.0,26.1752,26.1824,26.1752,26.1752,30100.0
2013-01-18 13:40:00,36.36,36.37,36.36,36.36,6600.0,26.1752,26.1824,26.1752,26.1752,6600.0
2013-01-18 13:45:00,36.37,36.38,36.36,36.38,30100.0,26.1824,26.1896,26.1752,26.1896,30100.0
2013-01-18 13:50:00,36.37,36.38,36.36,36.36,15400.0,26.1824,26.1896,26.1752,26.1752,15400.0
2013-01-18 13:55:00,36.36,36.37,36.35,36.35,22600.0,26.1752,26.1824,26.168,26.168,22600.0
2013-01-18 14:00:00,36.35,36.36,36.35,36.36,24100.0,26.168,26.1752,26.168,26.1752,24100.0
2013-01-18 14:05:00,36.36,36.38,36.36,36.38,117300.0,26.1752,26.1896,26.1752,26.1896,117300.0
2013-01-18 14:10:00,36.38,36.39,36.37,36.39,13500.0,26.1896,26.1968,26.1824,26.1968,13500.0
2013-01-18 14:15:00,36.38,36.39,36.37,36.37,29500.0,26.1896,26.1968,26.1824,26.1824,29500.0
2013-01-18 14:20:00,36.37,36.38,36.37,36.37,13500.0,26.1824,26.1896,26.1824,26.1824,13500.0
2013-01-18 14:25:00,36.37,36.39,36.37,36.39,48500.0,26.1824,26.1968,26.1824,26.1968,48500.0
2013-01-18 14:30:00,36.38,36.39,36.37,36.39,130500.0,26.1896,26.1968,26.1824,26.1968,130500.0
2013-01-18 14:35:00,36.39,36.39,36.38,36.38,16900.0,26.1968,26.1968,26.1896,26.1896,16900.0
2013-01-18 14:40:00,36.38,36.4,36.38,36.39,49300.0,26.1896,26.204,26.1896,26.1968,49300.0
2013-01-18 14:45:00,36.39,36.4,36.37,36.38,25000.0,26.1968,26.204,26.1824,26.1896,25000.0
2013-01-18 14:50:00,36.38,36.39,36.37,36.39,17900.0,26.1896,26.1968,26.1824,26.1968,17900.0
2013-01-18 14:55:00,36.39,36.39,36.38,36.39,12800.0,26.1968,26.1968,26.1896,26.1968,12800.0
2013-01-18 15:00:00,36.39,36.4,36.38,36.39,43800.0,26.1968,26.204,26.1896,26.1968,43800.0
2013-01-18 15:05:00,36.39,36.4,36.38,36.39,69500.0,26.1968,26.204,26.1896,26.1968,69500.0
2013-01-18 15:10:00,36.39,36.4,36.38,36.38,29700.0,26.1968,26.204,26.1896,26.1896,29700.0
2013-01-18 15:15:00,36.38,36.39,36.38,36.39,9700.0,26.1896,26.1968,26.1896,26.1968,9700.0
2013-01-18 15:20:00,36.39,36.4,36.38,36.4,43300.0,26.1968,26.204,26.1896,26.204,43300.0
2013-01-18 15:25:00,36.39,36.4,36.39,36.4,98800.0,26.1968,26.204,26.1968,26.204,98800.0
2013-01-18 15:30:00,36.4,36.41,36.39,36.41,149200.0,26.204,26.2112,26.1968,26.2112,149200.0
2013-01-18 15:35:00,36.41,36.44,36.41,36.43,181000.0,26.2112,26.2328,26.2112,26.2256,181000.0
2013-01-18 15:40:00,36.43,36.45,36.42,36.45,151800.0,26.2256,26.24,26.2184,26.24,151800.0
2013-01-18 15:45:00,36.45,36.46,36.43,36.45,214800.0,26.24,26.2472,26.2256,26.24,214800.0
2013-01-18 15:50:00,36.45,36.47,36.45,36.47,451400.0,26.24,26.2544,26.24,26.2544,451400.0
2013-01-18 15:55:00,36.46,36.48,36.46,36.47,624700.0,26.2472,26.2616,26.2472,26.2544,624700.0
2013-01-22 09:30:00,36.45,36.45,36.38,36.41,166300.0,26.24,26.24,26.1896,26.2112,166300.0
2013-01-22 09:35:00,36.41,36.44,36.4,36.43,149300.0,26.2112,26.2328,26.204,26.2256,149300.0
2013-01-22 09:40:00,36.42,36.44,36.41,36.42,51000.0,26.2184,26.2328,26.2112,26.2184,51000.0
2013-01-22 09:45:00,36.42,36.45,36.41,36.44,34300.0,26.2184,26.24,26.2112,26.2328,34300.0
2013-01-22 09:50:00,36.43,36.44,36.43,36.43,41800.0,26.2256,26.2328,26.2256,26.2256,41800.0
2013-01-22 09:55:00,36.44,36.46,36.44,36.45,186100.0,26.2328,26.2472,26.2328,26.24,186100.0
2013-01-22 10:00:00,36.44,36.44,36.37,36.37,319100.0,26.2328,26.2328,26.1824,26.1824,319100.0
2013-01-22 10:05:00,36.37,36.39,36.37,36.39,179500.0,26.1824,26.1968,26.1824,26.1968,179500.0
2013-01-22 10:10:00,36.39,36.4,36.35,36.37,86700.0,26.1968,26.204,26.168,26.1824,86700.0
2013-01-22 10:15:00,36.36,36.38,36.35,36.36,29300.0,26.1752,26.1896,26.168,26.1752,29300.0
2013-01-22 10:20:00,36.36,36.38,36.36,36.36,35900.0,26.1752,26.1896,26.1752,26.1752,35900.0
2013-01-22 10:25:00,36.37,36.37,36.34,36.36,73800.0,26.1824,26.1824,26.1608,26.1752,73800.0
2013-01-22 10:30:00,36.36,36.37,36.35,36.36,57100.0,26.1752,26.1824,26.168,26.1752,57100.0
2013-01-22 10:35:00,36.35,36.36,36.34,36.34,50400.0,26.168,26.1752,26.1608,26.1608,50400.0
2013-01-22 10:40:00,36.34,36.35,36.33,36.34,37100.0,26.1608,26.168,26.1536,26.1608,37100.0
2013-01-22 10:45:00,36.34,36.37,36.33,36.37,53200.0,26.1608,26.1824,26.1536,26.1824,53200.0
2013-01-22 10:50:00,36.37,36.39,36.37,36.39,17300.0,26.1824,26.1968,26.1824,26.1968,17300.0
2013-01-22 10:55:00,36.39,36.39,36.37,36.37,22600.0,26.1968,26.1968,26.1824,26.1824,22600.0
2013-01-22 11:00:00,36.37,36.38,36.36,36.36,19500.0,26.1824,26.1896,26.1752,26.1752,19500.0
2013-01-22 11:05:00,36.35,36.38,36.34,36.38,32800.0,26.168,26.1896,26.1608,26.1896,32800.0
2013-01-22 11:10:00,36.38,36.39,36.37,36.39,52500.0,26.1896,26.1968,26.1824,26.1968,52500.0
2013-01-22 11:15:00,36.38,36.4,36.37,36.39,48600.0,26.1896,26.204,26.1824,26.1968,48600.0
2013-01-22 11:20:00,36.4,36.4,36.38,36.39,29500.0,26.204,26.204,26.1896,26.1968,29500.0
2013-01-22 11:25:00,36.4,36.41,36.39,36.4,16800.0,26.204,26.2112,26.1968,26.204,16800.0
2013-01-22 11:30:00,36.39,36.4,36.39,36.4,10500.0,26.1968,26.204,26.1968,26.204,10500.0
2013-01-22 11:35:00,36.4,36.4,36.38,36.39,41700.0,26.204,26.204,26.1896,26.1968,41700.0
2013-01-22 11:40:00,36.39,36.4,36.39,36.4,13700.0,26.1968,26.204,26.1968,26.204,13700.0
2013-01-22 11:45:00,36.4,36.4,36.38,36.38,30100.0,26.204,26.204,26.1896,26.1896,30100.0
2013-01-22 11:50:00,36.38,36.41,36.38,36.41,14400.0,26.1896,26.2112,26.1896,26.2112,14400.0
2013-01-22 11:55:00,36.42,36.44,36.41,36.44,6500.0,26.2184,26.2328,26.2112,26.2328,6500.0
2013-01-22 12:00:00,36.44,36.45,36.43,36.44,11300.0,26.2328,26.24,26.2256,26.2328,11300.0
2013-01-22 12:05:00,36.44,36.46,36.43,36.45,9500.0,26.2328,26.2472,26.2256,26.24,9500.0
2013-01-22 12:10:00,36.45,36.49,36.45,36.49,22400.0,26.24,26.2688,26.24,26.2688,22400.0
2013-01-22 12:15:00,36.48,36.51,36.48,36.5,89300.0,26.2616,26.2832,26.2616,26.276,89300.0
2013-01-22 12:20:00,36.49,36.5,36.48,36.48,24100.0,26.2688,26.276,26.2616,26.2616,24100.0
2013-01-22 12:25:00,36.48,36.49,36.46,36.48,28300.0,26.2616,26.2688,26.2472,26.2616,28300.0
2013-01-22 12:30:00,36.48,36.48,36.46,36.48,16700.0,26.2616,26.2616,26.2472,26.2616,16700.0
2013-01-22 12:35:00,36.48,36.48,36.47,36.47,22500.0,26.2616,26.2616,26.2544,26.2544,22500.0
2013-01-22 12:40:00,36.47,36.49,36.46,36.48,18100.0,26.2544,26.2688,26.2472,26.2616,18100.0
2013-01-22 12:45:00,36.48,36.49,36.45,36.45,18100.0,26.2616,26.2688,26.24,26.24,18100.0
2013-01-22 12:50:00,36.45,36.46,36.44,36.45,16100.0,26.24,26.2472,26.2328,26.24,16100.0
2013-01-22 12:55:00,36.45,36.45,36.44,36.45,8500.0,26.24,26.24,26.2328,26.24,8500.0
2013-01-22 13:00:00,36.45,36.46,36.44,36.46,19100.0,26.24,26.2472,26.2328,26.2472,19100.0
2013-01-22 13:05:00,36.45,36.46,36.44,36.45,15000.0,26.24,26.2472,26.2328,26.24,15000.0
2013-01-22 13:10:00,36.45,36.46,36.44,36.45,26300.0,26.24,26.2472,26.2328,26.24,26300.0
2013-01-22 13:15:00,36.45,36.46,36.44,36.45,15700.0,26.24,26.2472,26.2328,26.24,15700.0
2013-01-22 13:20:00,36.45,36.47,36.45,36.45,24300.0,26.24,26.2544,26.24,26.24,24300.0
2013-01-22 13:25:00,36.45,36.45,36.43,36.44,22400.0,26.24,26.24,26.2256,26.2328,22400.0
2013-01-22 13:30:00,36.43,36.44,36.41,36.42,107100.0,26.2256,26.2328,26.2112,26.2184,107100.0
2013-01-22 13:35:00,36.42,36.42,36.4,36.4,17200.0,26.2184,26.2184,26.204,26.204,17200.0
2013-01-22 13:40:00,36.41,36.43,36.41,36.43,23200.0,26.2112,26.2256,26.2112,26.2256,23200.0
2013-01-22 13:45:00,36.42,36.43,36.42,36.42,32200.0,26.2184,26.2256,26.2184,26.2184,32200.0
2013-01-22 13:50:00,36.41,36.43,36.41,36.43,8500.0,26.2112,26.2256,26.2112,26.2256,8500.0
2013-01-22 13:55:00,36.42,36.43,36.4,36.41,140400.0,26.2184,26.2256,26.204,26.2112,140400.0
2013-01-22 14:00:00,36.4,36.41,36.39,36.41,50600.0,26.204,26.2112,26.1968,26.2112,50600.0
2013-01-22 14:05:00,36.41,36.43,36.4,36.43,10900.0,26.2112,26.2256,26.204,26.2256,10900.0
2013-01-22 14:10:00,36.43,36.44,36.42,36.43,28100.0,26.2256,26.2328,26.2184,26.2256,28100.0
2013-01-22 14:15:00,36.43,36.44,36.43,36.44,7700.0,26.2256,26.2328,26.2256,26.2328,7700.0
2013-01-22 14:20:00,36.44,36.44,36.41,36.42,19200.0,26.2328,26.2328,26.2112,26.2184,19200.0
2013-01-22 14:25:00,36.41,36.43,36.41,36.42,34800.0,26.2112,26.2256,26.2112,26.2184,34800.0
2013-01-22 14:30:00,36.42,36.45,36.42,36.45,11100.0,26.2184,26.24,26.2184,26.24,11100.0
2013-01-22 14:35:00,36.45,36.45,36.44,36.44,19200.0,26.24,26.24,26.2328,26.2328,19200.0
2013-01-22 14:40:00,36.43,36.44,36.43,36.44,18300.0,26.2256,26.2328,26.2256,26.2328,18300.0
2013-01-22 14:45:00,36.44,36.44,36.43,36.44,3100.0,26.2328,26.2328,26.2256,26.2328,3100.0
2013-01-22 14:50:00,36.44,36.45,36.43,36.44,15700.0,26.2328,26.24,26.2256,26.2328,15700.0
2013-01-22 14:55:00,36.44,36.45,36.44,36.45,7400.0,26.2328,26.24,26.2328,26.24,7400.0
2013-01-22 15:00:00,36.45,36.46,36.44,36.45,24200.0,26.24,26.2472,26.2328,26.24,24200.0
2013-01-22 15:05:00,36.45,36.45,36.44,36.45,7700.0,26.24,26.24,26.2328,26.24,7700.0
2013-01-22 15:10:00,36.45,36.45,36.42,36.42,31500.0,26.24,26.24,26.2184,26.2184,31500.0
2013-01-22 15:15:00,36.43,36.45,36.43,36.45,8700.0,26.2256,26.24,26.2256,26.24,8700.0
2013-01-22 15:20:00,36.45,36.45,36.43,36.45,32000.0,26.24,26.24,26.2256,26.24,32000.0
2013-01-22 15:25:00,36.45,36.45,36.44,36.44,39400.0,26.24,26.24,26.2328,26.2328,39400.0
2013-01-22 15:30:00,36.45,36.46,36.44,36.44,39400.0,26.24,26.2472,26.2328,26.2328,39400.0
2013-01-22 15:35:00,36.45,36.47,36.44,36.46,93600.0,26.24,26.2544,26.2328,26.2472,93600.0
2013-01-22 15:40:00,36.47,36.48,36.46,36.47,46500.0,26.2544,26.2616,26.2472,26.2544,46500.0
2013-01-22 15:45:00,36.47,36.48,36.45,36.47,85800.0,26.2544,26.2616,26.24,26.2544,85800.0
2013-01-22 15:50:00,36.47,36.48,36.46,36.48,107100.0,26.2544,26.2616,26.2472,26.2616,107100.0
2013-01-22 15:55:00,36.48,36.49,36.47,36.48,319000.0,26.2616,26.2688,26.2544,26.2616,319000.0
2013-01-23 09:30:00,36.47,36.5,36.4,36.45,95100.0,26.2544,26.276,26.204,26.24,95100.0
2013-01-23 09:35:00,36.45,36.46,36.41,36.43,41900.0,26.24,26.2472,26.2112,26.2256,41900.0
2013-01-23 09:40:00,36.44,36.45,36.42,36.45,48400.0,26.2328,26.24,26.2184,26.24,48400.0
2013-01-23 09:45:00,36.44,36.45,36.43,36.43,58200.0,26.2328,26.24,26.2256,26.2256,58200.0
2013-01-23 09:50:00,36.44,36.45,36.43,36.43,43200.0,26.2328,26.24,26.2256,26.2256,43200.0
2013-01-23 09:55:00,36.43,36.45,36.41,36.45,26400.0,26.2256,26.24,26.2112,26.24,26400.0
2013-01-23 10:00:00,36.44,36.44,36.42,36.43,22800.0,26.2328,26.2328,26.2184,26.2256,22800.0
2013-01-23 10:05:00,36.43,36.44,36.42,36.44,9100.0,26.2256,26.2328,26.2184,26.2328,9100.0
2013-01-23 10:10:00,36.44,36.47,36.43,36.47,29900.0,26.2328,26.2544,26.2256,26.2544,29900.0
2013-01-23 10:15:00,36.47,36.48,36.46,36.46,29900.0,26.2544,26.2616,26.2472,26.2472,29900.0
2013-01-23 10:20:00,36.46,36.46,36.43,36.44,49700.0,26.2472,26.2472,26.2256,26.2328,49700.0
2013-01-23 10:25:00,36.44,36.44,36.41,36.43,18700.0,26.2328,26.2328,26.2112,26.2256,18700.0
2013-01-23 10:30:00,36.43,36.43,36.4,36.42,54000.0,26.2256,26.2256,26.204,26.2184,54000.0
2013-01-23 10:35:00,36.42,36.43,36.41,36.41,108700.0,26.2184,26.2256,26.2112,26.2112,108700.0
2013-01-23 10:40:00,36.41,36.42,36.4,36.4,16800.0,26.2112,26.2184,26.204,26.204,16800.0
2013-01-23 10:45:00,36.4,36.41,36.39,36.4,21400.0,26.204,26.2112,26.1968,26.204,21400.0
2013-01-23 10:50:00,36.4,36.42,36.4,36.42,5700.0,26.204,26.2184,26.204,26.2184,5700.0
2013-01-23 10:55:00,36.42,36.43,36.41,36.43,28500.0,26.2184,26.2256,26.2112,26.2256,28500.0
2013-01-23 11:00:00,36.43,36.43,36.42,36.42,121700.0,26.2256,26.2256,26.2184,26.2184,121700.0
2013-01-23 11:05:00,36.41,36.42,36.41,36.41,92100.0,26.2112,26.2184,26.2112,26.2112,92100.0
2013-01-23 11:10:00,36.41,36.43,36.41,36.43,30700.0,26.2112,26.2256,26.2112,26.2256,30700.0
2013-01-23 11:15:00,36.43,36.45,36.43,36.45,9700.0,26.2256,26.24,26.2256,26.24,9700.0
2013-01-23 11:20:00,36.45,36.46,36.43,36.43,62800.0,26.24,26.2472,26.2256,26.2256,62800.0
2013-01-23 11:25:00,36.43,36.43,36.41,36.42,25500.0,26.2256,26.2256,26.2112,26.2184,25500.0
2013-01-23 11:30:00,36.42,36.45,36.41,36.44,25100.0,26.2184,26.24,26.2112,26.2328,25100.0
2013-01-23 11:35:00,36.44,36.44,36.42,36.44,61000.0,26.2328,26.2328,26.2184,26.2328,61000.0
2013-01-23 11:40:00,36.44,36.44,36.42,36.42,28100.0,26.2328,26.2328,26.2184,26.2184,28100.0
2013-01-23 11:45:00,36.43,36.43,36.42,36.43,5100.0,26.2256,26.2256,26.2184,26.2256,5100.0
2013-01-23 11:50:00,36.43,36.46,36.43,36.46,18800.0,26.2256,26.2472,26.2256,26.2472,18800.0
2013-01-23 11:55:00,36.46,36.48,36.45,36.47,45600.0,26.2472,26.2616,26.24,26.2544,45600.0
2013-01-23 12:00:00,36.46,36.48,36.46,36.48,184900.0,26.2472,26.2616,26.2472,26.2616,184900.0
2013-01-23 12:05:00,36.47,36.48,36.46,36.46,83400.0,26.2544,26.2616,26.2472,26.2472,83400.0
2013-01-23 12:10:00,36.46,36.47,36.45,36.45,16400.0,26.2472,26.2544,26.24,26.24,16400.0
2013-01-23 12:15:00,36.44,36.45,36.44,36.44,12000.0,26.2328,26.24,26.2328,26.2328,12000.0
2013-01-23 12:20:00,36.43,36.44,36.43,36.43,5000.0,26.2256,26.2328,26.2256,26.2256,5000.0
2013-01-23 12:25:00,36.43,36.44,36.42,36.42,14200.0,26.2256,26.2328,26.2184,26.2184,14200.0
2013-01-23 12:30:00,36.42,36.43,36.42,36.43,8400.0,26.2184,26.2256,26.2184,26.2256,8400.0
2013-01-23 12:35:00,36.42,36.43,36.42,36.43,19900.0,26.2184,26.2256,26.2184,26.2256,19900.0
2013-01-23 12:40:00,36.43,36.45,36.42,36.45,28600.0,26.2256,26.24,26.2184,26.24,28600.0
2013-01-23 12:45:00,36.45,36.45,36.44,36.45,5500.0,26.24,26.24,26.2328,26.24,5500.0
2013-01-23 12:50:00,36.45,36.45,36.44,36.45,15300.0,26.24,26.24,26.2328,26.24,15300.0
2013-01-23 12:55:00,36.45,36.47,36.44,36.47,63000.0,26.24,26.2544,26.2328,26.2544,63000.0
2013-01-23 13:00:00,36.46,36.47,36.46,36.47,8600.0,26.2472,26.2544,26.2472,26.2544,8600.0
2013-01-23 13:05:00,36.46,36.47,36.46,36.47,8000.0,26.2472,26.2544,26.2472,26.2544,8000.0
2013-01-23 13:10:00,36.46,36.47,36.46,36.46,12300.0,26.2472,26.2544,26.2472,26.2472,12300.0
2013-01-23 13:15:00,36.47,36.47,36.46,36.47,20100.0,26.2544,26.2544,26.2472,26.2544,20100.0
2013-01-23 13:20:00,36.46,36.47,36.46,36.47,11900.0,26.2472,26.2544,26.2472,26.2544,11900.0
2013-01-23 13:25:00,36.47,36.47,36.45,36.46,71500.0,26.2544,26.2544,26.24,26.2472,71500.0
2013-01-23 13:30:00,36.45,36.46,36.44,36.46,39700.0,26.24,26.2472,26.2328,26.2472,39700.0
2013-01-23 13:35:00,36.45,36.47,36.45,36.46,49600.0,26.24,26.2544,26.24,26.2472,49600.0
2013-01-23 13:40:00,36.46,36.46,36.45,36.46,15700.0,26.2472,26.2472,26.24,26.2472,15700.0
2013-01-23 13:45:00,36.45,36.46,36.45,36.46,30900.0,26.24,26.2472,26.24,26.2472,30900.0
2013-01-23 13:50:00,36.46,36.46,36.45,36.46,15100.0,26.2472,26.2472,26.24,26.2472,15100.0
2013-01-23 13:55:00,36.46,36.46,36.45,36.46,10600.0,26.2472,26.2472,26.24,26.2472,10600.0
2013-01-23 14:00:00,36.45,36.47,36.45,36.47,28400.0,26.24,26.2544,26.24,26.2544,28400.0
2013-01-23 14:05:00,36.47,36.47,36.46,36.47,21400.0,26.2544,26.2544,26.2472,26.2544,21400.0
2013-01-23 14:10:00,36.46,36.47,36.46,36.47,24100.0,26.2472,26.2544,26.2472,26.2544,24100.0
2013-01-23 14:15:00,36.46,36.47,36.45,36.45,58800.0,26.2472,26.2544,26.24,26.24,58800.0
2013-01-23 14:20:00,36.47,36.47,36.46,36.46,9700.0,26.2544,26.2544,26.2472,26.2472,9700.0
2013-01-23 14:25:00,36.47,36.47,36.46,36.47,13600.0,26.2544,26.2544,26.2472,26.2544,13600.0
2013-01-23 14:30:00,36.46,36.47,36.46,36.46,14600.0,26.2472,26.2544,26.2472,26.2472,14600.0
2013-01-23 14:35:00,36.47,36.47,36.45,36.47,50300.0,26.2544,26.2544,26.24,26.2544,50300.0
2013-01-23 14:40:00,36.47,36.48,36.47,36.48,142100.0,26.2544,26.2616,26.2544,26.2616,142100.0
2013-01-23 14:45:00,36.48,36.48,36.46,36.46,73700.0,26.2616,26.2616,26.2472,26.2472,73700.0
2013-01-23 14:50:00,36.47,36.47,36.45,36.45,39400.0,26.2544,26.2544,26.24,26.24,39400.0
2013-01-23 14:55:00,36.45,36.47,36.45,36.47,113200.0,26.24,26.2544,26.24,26.2544,113200.0
2013-01-23 15:00:00,36.46,36.48,36.46,36.48,47300.0,26.2472,26.2616,26.2472,26.2616,47300.0
2013-01-23 15:05:00,36.48,36.49,36.47,36.48,29800.0,26.2616,26.2688,26.2544,26.2616,29800.0
2013-01-23 15:10:00,36.48,36.49,36.48,36.48,47200.0,26.2616,26.2688,26.2616,26.2616,47200.0
2013-01-23 15:15:00,36.47,36.48,36.47,36.47,28400.0,26.2544,26.2616,26.2544,26.2544,28400.0
2013-01-23 15:20:00,36.48,36.48,36.46,36.47,32900.0,26.2616,26.2616,26.2472,26.2544,32900.0
2013-01-23 15:25:00,36.47,36.48,36.46,36.47,67800.0,26.2544,26.2616,26.2472,26.2544,67800.0
2013-01-23 15:30:00,36.48,36.48,36.46,36.46,32300.0,26.2616,26.2616,26.2472,26.2472,32300.0
2013-01-23 15:35:00,36.47,36.47,36.46,36.47,22000.0,26.2544,26.2544,26.2472,26.2544,22000.0
2013-01-23 15:40:00,36.46,36.47,36.45,36.46,45500.0,26.2472,26.2544,26.24,26.2472,45500.0
2013-01-23 15:45:00,36.45,36.47,36.45,36.45,97000.0,26.24,26.2544,26.24,26.24,97000.0
2013-01-23 15:50:00,36.45,36.47,36.45,36.47,104600.0,26.24,26.2544,26.24,26.2544,104600.0
2013-01-23 15:55:00,36.47,36.49,36.46,36.48,356300.0,26.2544,26.2688,26.2472,26.2616,356300.0
2013-01-24 09:30:00,36.5,36.6,36.5,36.57,114000.0,26.276,26.348,26.276,26.3264,114000.0
2013-01-24 09:35:00,36.56,36.59,36.55,36.55,81400.0,26.3192,26.3408,26.312,26.312,81400.0
2013-01-24 09:40:00,36.56,36.6,36.55,36.59,112400.0,26.3192,26.348,26.312,26.3408,112400.0
2013-01-24 09:45:00,36.59,36.59,36.58,36.59,48200.0,26.3408,26.3408,26.3336,26.3408,48200.0
2013-01-24 09:50:00,36.59,36.59,36.56,36.56,53600.0,26.3408,26.3408,26.3192,26.3192,53600.0
2013-01-24 09:55:00,36.56,36.57,36.55,36.55,19700.0,26.3192,26.3264,26.312,26.312,19700.0
2013-01-24 10:00:00,36.55,36.58,36.55,36.58,21200.0,26.312,26.3336,26.312,26.3336,21200.0
2013-01-24 10:05:00,36.58,36.6,36.58,36.6,13300.0,26.3336,26.348,26.3336,26.348,13300.0
2013-01-24 10:10:00,36.6,36.6,36.59,36.6,140100.0,26.348,26.348,26.3408,26.348,140100.0
2013-01-24 10:15:00,36.6,36.62,36.59,36.61,30700.0,26.348,26.3624,26.3408,26.3552,30700.0
2013-01-24 10:20:00,36.62,36.62,36.58,36.58,144400.0,26.3624,26.3624,26.3336,26.3336,144400.0
2013-01-24 10:25:00,36.58,36.58,36.56,36.57,19700.0,26.3336,26.3336,26.3192,26.3264,19700.0
2013-01-24 10:30:00,36.57,36.57,36.54,36.54,25800.0,26.3264,26.3264,26.3048,26.3048,25800.0
2013-01-24 10:35:00,36.54,36.55,36.54,36.54,17400.0,26.3048,26.312,26.3048,26.3048,17400.0
2013-01-24 10:40:00,36.54,36.54,36.52,36.53,21900.0,26.3048,26.3048,26.2904,26.2976,21900.0
2013-01-24 10:45:00,36.52,36.54,36.52,36.52,57400.0,26.2904,26.3048,26.2904,26.2904,57400.0
2013-01-24 10:50:00,36.53,36.54,36.52,36.54,22300.0,26.2976,26.3048,26.2904,26.3048,22300.0
2013-01-24 10:55:00,36.54,36.55,36.54,36.54,14500.0,26.3048,26.312,26.3048,26.3048,14500.0
2013-01-24 11:00:00,36.54,36.59,36.54,36.59,23800.0,26.3048,26.3408,26.3048,26.3408,23800.0
2013-01-24 11:05:00,36.58,36.59,36.57,36.59,21200.0,26.3336,26.3408,26.3264,26.3408,21200.0
2013-01-24 11:10:00,36.59,36.6,36.58,36.6,12500.0,26.3408,26.348,26.3336,26.348,12500.0
2013-01-24 11:15:00,36.6,36.6,36.59,36.6,16100.0,26.348,26.348,26.3408,26.348,16100.0
2013-01-24 11:20:00,36.6,36.63,36.59,36.63,40400.0,26.348,26.3696,26.3408,26.3696,40400.0
2013-01-24 11:25:00,36.62,36.64,36.61,36.62,136100.0,26.3624,26.3768,26.3552,26.3624,136100.0
2013-01-24 11:30:00,36.62,36.64,36.62,36.62,31200.0,26.3624,26.3768,26.3624,26.3624,31200.0
2013-01-24 11:35:00,36.62,36.62,36.61,36.62,34300.0,26.3624,26.3624,26.3552,26.3624,34300.0
2013-01-24 11:40:00,36.61,36.62,36.61,36.61,14800.0,26.3552,26.3624,26.3552,26.3552,14800.0
2013-01-24 11:45:00,36.61,36.62,36.58,36.58,54200.0,26.3552,26.3624,26.3336,26.3336,54200.0
2013-01-24 11:50:00,36.59,36.6,36.58,36.58,35500.0,26.3408,26.348,26.3336,26.3336,35500.0
2013-01-24 11:55:00,36.58,36.59,36.57,36.58,107300.0,26.3336,26.3408,26.3264,26.3336,107300.0
2013-01-24 12:00:00,36.58,36.6,36.58,36.58,55500.0,26.3336,26.348,26.3336,26.3336,55500.0
2013-01-24 12:05:00,36.58,36.58,36.56,36.58,96100.0,26.3336,26.3336,26.3192,26.3336,96100.0
2013-01-24 12:10:00,36.58,36.59,36.58,36.59,17000.0,26.3336,26.3408,26.3336,26.3408,17000.0
2013-01-24 12:15:00,36.59,36.59,36.56,36.57,28600.0,26.3408,26.3408,26.3192,26.3264,28600.0
2013-01-24 12:20:00,36.57,36.57,36.56,36.56,28100.0,26.3264,26.3264,26.3192,26.3192,28100.0
2013-01-24 12:25:00,36.56,36.57,36.56,36.56,20200.0,26.3192,26.3264,26.3192,26.3192,20200.0
2013-01-24 12:30:00,36.56,36.56,36.53,36.55,45900.0,26.3192,26.3192,26.2976,26.312,45900.0
2013-01-24 12:35:00,36.55,36.55,36.51,36.51,115700.0,26.312,26.312,26.2832,26.2832,115700.0
2013-01-24 12:40:00,36.51,36.54,36.51,36.51,36500.0,26.2832,26.3048,26.2832,26.2832,36500.0
2013-01-24 12:45:00,36.52,36.54,36.52,36.52,25300.0,26.2904,26.3048,26.2904,26.2904,25300.0
2013-01-24 12:50:00,36.53,36.53,36.52,36.52,2700.0,26.2976,26.2976,26.2904,26.2904,2700.0
2013-01-24 12:55:00,36.52,36.54,36.51,36.51,37000.0,26.2904,26.3048,26.2832,26.2832,37000.0
2013-01-24 13:00:00,36.52,36.54,36.51,36.52,26500.0,26.2904,26.3048,26.2832,26.2904,26500.0
2013-01-24 13:05:00,36.51,36.52,36.5,36.51,38800.0,26.2832,26.2904,26.276,26.2832,38800.0
2013-01-24 13:10:00,36.51,36.53,36.51,36.51,16400.0,26.2832,26.2976,26.2832,26.2832,16400.0
2013-01-24 13:15:00,36.51,36.52,36.5,36.52,14700.0,26.2832,26.2904,26.276,26.2904,14700.0
2013-01-24 13:20:00,36.52,36.53,36.52,36.52,22400.0,26.2904,26.2976,26.2904,26.2904,22400.0
2013-01-24 13:25:00,36.53,36.53,36.51,36.53,38400.0,26.2976,26.2976,26.2832,26.2976,38400.0
2013-01-24 13:30:00,36.52,36.52,36.51,36.51,4700.0,26.2904,26.2904,26.2832,26.2832,4700.0
2013-01-24 13:35:00,36.52,36.53,36.51,36.52,10700.0,26.2904,26.2976,26.2832,26.2904,10700.0
2013-01-24 13:40:00,36.52,36.52,36.5,36.51,17700.0,26.2904,26.2904,26.276,26.2832,17700.0
2013-01-24 13:45:00,36.5,36.51,36.48,36.5,20400.0,26.276,26.2832,26.2616,26.276,20400.0
2013-01-24 13:50:00,36.5,36.53,36.49,36.53,73300.0,26.276,26.2976,26.2688,26.2976,73300.0
2013-01-24 13:55:00,36.52,36.52,36.51,36.52,52900.0,26.2904,26.2904,26.2832,26.2904,52900.0
2013-01-24 14:00:00,36.52,36.52,36.5,36.52,27900.0,26.2904,26.2904,26.276,26.2904,27900.0
2013-01-24 14:05:00,36.52,36.54,36.52,36.54,54500.0,26.2904,26.3048,26.2904,26.3048,54500.0
2013-01-24 14:10:00,36.55,36.55,36.54,36.54,9900.0,26.312,26.312,26.3048,26.3048,9900.0
2013-01-24 14:15:00,36.53,36.54,36.52,36.52,18200.0,26.2976,26.3048,26.2904,26.2904,18200.0
2013-01-24 14:20:00,36.52,36.53,36.51,36.53,107600.0,26.2904,26.2976,26.2832,26.2976,107600.0
2013-01-24 14:25:00,36.53,36.54,36.52,36.54,26600.0,26.2976,26.3048,26.2904,26.3048,26600.0
2013-01-24 14:30:00,36.54,36.56,36.53,36.55,26800.0,26.3048,26.3192,26.2976,26.312,26800.0
2013-01-24 14:35:00,36.55,36.56,36.55,36.55,49700.0,26.312,26.3192,26.312,26.312,49700.0
2013-01-24 14:40:00,36.55,36.56,36.55,36.55,30300.0,26.312,26.3192,26.312,26.312,30300.0
2013-01-24 14:45:00,36.55,36.57,36.55,36.56,184200.0,26.312,26.3264,26.312,26.3192,184200.0
2013-01-24 14:50:00,36.56,36.58,36.56,36.57,38700.0,26.3192,26.3336,26.3192,26.3264,38700.0
2013-01-24 14:55:00,36.56,36.57,36.56,36.57,33000.0,26.3192,26.3264,26.3192,26.3264,33000.0
2013-01-24 15:00:00,36.56,36.57,36.55,36.57,32100.0,26.3192,26.3264,26.312,26.3264,32100.0
2013-01-24 15:05:00,36.57,36.58,36.55,36.57,33800.0,26.3264,26.3336,26.312,26.3264,33800.0
2013-01-24 15:10:00,36.56,36.59,36.56,36.58,46000.0,26.3192,26.3408,26.3192,26.3336,46000.0
2013-01-24 15:15:00,36.59,36.6,36.58,36.59,29900.0,26.3408,26.348,26.3336,26.3408,29900.0
2013-01-24 15:20:00,36.59,36.6,36.58,36.59,35700.0,26.3408,26.348,26.3336,26.3408,35700.0
2013-01-24 15:25:00,36.59,36.6,36.59,36.59,20800.0,26.3408,26.348,26.3408,26.3408,20800.0
2013-01-24 15:30:00,36.59,36.61,36.59,36.61,48500.0,26.3408,26.3552,26.3408,26.3552,48500.0
2013-01-24 15:35:00,36.61,36.64,36.61,36.62,216700.0,26.3552,26.3768,26.3552,26.3624,216700.0
2013-01-24 15:40:00,36.62,36.63,36.62,36.63,4500.0,26.3624,26.3696,26.3624,26.3696,4500.0
2013-01-24 15:45:00,36.63,36.63,36.59,36.59,69700.0,26.3696,26.3696,26.3408,26.3408,69700.0
2013-01-24 15:50:00,36.59,36.6,36.57,36.57,82300.0,26.3408,26.348,26.3264,26.3264,82300.0
2013-01-24 15:55:00,36.56,36.6,36.56,36.57,851600.0,26.3192,26.348,26.3192,26.3264,851600.0
2013-01-25 09:30:00,36.72,36.79,36.69,36.71,62400.0,26.4344,26.4848,26.4128,26.4272,62400.0
2013-01-25 09:35:00,36.72,36.79,36.72,36.77,60900.0,26.4344,26.4848,26.4344,26.4704,60900.0
2013-01-25 09:40:00,36.77,36.78,36.76,36.77,32800.0,26.4704,26.4776,26.4632,26.4704,32800.0
2013-01-25 09:45:00,36.77,36.77,36.69,36.7,26600.0,26.4704,26.4704,26.4128,26.42,26600.0
2013-01-25 09:50:00,36.71,36.75,36.71,36.75,25300.0,26.4272,26.456,26.4272,26.456,25300.0
2013-01-25 09:55:00,36.75,36.78,36.73,36.73,79300.0,26.456,26.4776,26.4416,26.4416,79300.0
2013-01-25 10:00:00,36.73,36.73,36.66,36.7,110200.0,26.4416,26.4416,26.3912,26.42,110200.0
2013-01-25 10:05:00,36.7,36.72,36.7,36.72,9300.0,26.42,26.4344,26.42,26.4344,9300.0
2013-01-25 10:10:00,36.72,36.74,36.72,36.73,16300.0,26.4344,26.4488,26.4344,26.4416,16300.0
2013-01-25 10:15:00,36.73,36.76,36.73,36.76,7000.0,26.4416,26.4632,26.4416,26.4632,7000.0
2013-01-25 10:20:00,36.75,36.76,36.73,36.73,44100.0,26.456,26.4632,26.4416,26.4416,44100.0
2013-01-25 10:25:00,36.73,36.73,36.69,36.7,92600.0,26.4416,26.4416,26.4128,26.42,92600.0
2013-01-25 10:30:00,36.7,36.71,36.69,36.7,5400.0,26.42,26.4272,26.4128,26.42,5400.0
2013-01-25 10:35:00,36.7,36.71,36.69,36.7,19000.0,26.42,26.4272,26.4128,26.42,19000.0
2013-01-25 10:40:00,36.7,36.71,36.69,36.69,19600.0,26.42,26.4272,26.4128,26.4128,19600.0
2013-01-25 10:45:00,36.68,36.7,36.68,36.69,41300.0,26.4056,26.42,26.4056,26.4128,41300.0
2013-01-25 10:50:00,36.69,36.71,36.69,36.71,13500.0,26.4128,26.4272,26.4128,26.4272,13500.0
2013-01-25 10:55:00,36.71,36.74,36.71,36.73,13600.0,26.4272,26.4488,26.4272,26.4416,13600.0
2013-01-25 11:00:00,36.73,36.76,36.73,36.75,19700.0,26.4416,26.4632,26.4416,26.456,19700.0
2013-01-25 11:05:00,36.76,36.76,36.74,36.75,10800.0,26.4632,26.4632,26.4488,26.456,10800.0
2013-01-25 11:10:00,36.75,36.75,36.74,36.74,9100.0,26.456,26.456,26.4488,26.4488,9100.0
2013-01-25 11:15:00,36.74,36.74,36.7,36.71,114100.0,26.4488,26.4488,26.42,26.4272,114100.0
2013-01-25 11:20:00,36.71,36.71,36.7,36.71,14600.0,26.4272,26.4272,26.42,26.4272,14600.0
2013-01-25 11:25:00,36.7,36.72,36.7,36.7,56700.0,26.42,26.4344,26.42,26.42,56700.0
2013-01-25 11:30:00,36.7,36.71,36.7,36.7,7200.0,26.42,26.4272,26.42,26.42,7200.0
2013-01-25 11:35:00,36.71,36.72,36.7,36.71,32400.0,26.4272,26.4344,26.42,26.4272,32400.0
2013-01-25 11:40:00,36.7,36.71,36.69,36.7,23100.0,26.42,26.4272,26.4128,26.42,23100.0
2013-01-25 11:45:00,36.69,36.71,36.69,36.7,19900.0,26.4128,26.4272,26.4128,26.42,19900.0
2013-01-25 11:50:00,36.7,36.71,36.68,36.69,71200.0,26.42,26.4272,26.4056,26.4128,71200.0
2013-01-25 11:55:00,36.68,36.7,36.67,36.69,32200.0,26.4056,26.42,26.3984,26.4128,32200.0
2013-01-25 12:00:00,36.69,36.71,36.69,36.71,13100.0,26.4128,26.4272,26.4128,26.4272,13100.0
2013-01-25 12:05:00,36.72,36.74,36.71,36.74,39300.0,26.4344,26.4488,26.4272,26.4488,39300.0
2013-01-25 12:10:00,36.74,36.75,36.74,36.75,7100.0,26.4488,26.456,26.4488,26.456,7100.0
2013-01-25 12:15:00,36.75,36.77,36.75,36.77,13400.0,26.456,26.4704,26.456,26.4704,13400.0
2013-01-25 12:20:00,36.77,36.77,36.76,36.77,15900.0,26.4704,26.4704,26.4632,26.4704,15900.0
2013-01-25 12:25:00,36.77,36.77,36.75,36.76,9800.0,26.4704,26.4704,26.456,26.4632,9800.0
2013-01-25 12:30:00,36.76,36.77,36.76,36.76,7300.0,26.4632,26.4704,26.4632,26.4632,7300.0
2013-01-25 12:35:00,36.77,36.77,36.76,36.76,4300.0,26.4704,26.4704,26.4632,26.4632,4300.0
2013-01-25 12:40:00,36.76,36.77,36.76,36.77,7800.0,26.4632,26.4704,26.4632,26.4704,7800.0
2013-01-25 12:45:00,36.77,36.77,36.75,36.76,7700.0,26.4704,26.4704,26.456,26.4632,7700.0
2013-01-25 12:50:00,36.76,36.76,36.75,36.76,16700.0,26.4632,26.4632,26.456,26.4632,16700.0
2013-01-25 12:55:00,36.75,36.75,36.73,36.73,47600.0,26.456,26.456,26.4416,26.4416,47600.0
2013-01-25 13:00:00,36.74,36.75,36.74,36.75,12100.0,26.4488,26.456,26.4488,26.456,12100.0
2013-01-25 13:05:00,36.75,36.76,36.74,36.76,3800.0,26.456,26.4632,26.4488,26.4632,3800.0
2013-01-25 13:10:00,36.76,36.77,36.75,36.75,16100.0,26.4632,26.4704,26.456,26.456,16100.0
2013-01-25 13:15:00,36.76,36.76,36.75,36.75,1600.0,26.4632,26.4632,26.456,26.456,1600.0
2013-01-25 13:20:00,36.75,36.77,36.74,36.75,17600.0,26.456,26.4704,26.4488,26.456,17600.0
2013-01-25 13:25:00,36.75,36.75,36.74,36.74,500.0,26.456,26.456,26.4488,26.4488,500.0
2013-01-25 13:30:00,36.74,36.75,36.74,36.75,2800.0,26.4488,26.456,26.4488,26.456,2800.0
2013-01-25 13:35:00,36.75,36.75,36.73,36.74,185400.0,26.456,26.456,26.4416,26.4488,185400.0
2013-01-25 13:40:00,36.73,36.76,36.73,36.75,34100.0,26.4416,26.4632,26.4416,26.456,34100.0
2013-01-25 13:45:00,36.74,36.76,36.74,36.74,12600.0,26.4488,26.4632,26.4488,26.4488,12600.0
2013-01-25 13:50:00,36.75,36.75,36.73,36.74,6700.0,26.456,26.456,26.4416,26.4488,6700.0
2013-01-25 13:55:00,36.74,36.75,36.74,36.75,131100.0,26.4488,26.456,26.4488,26.456,131100.0
2013-01-25 14:00:00,36.74,36.75,36.73,36.73,61500.0,26.4488,26.456,26.4416,26.4416,61500.0
2013-01-25 14:05:00,36.74,36.75,36.73,36.74,119500.0,26.4488,26.456,26.4416,26.4488,119500.0
2013-01-25 14:10:00,36.75,36.76,36.74,36.75,111400.0,26.456,26.4632,26.4488,26.456,111400.0
2013-01-25 14:15:00,36.75,36.75,36.74,36.74,6300.0,26.456,26.456,26.4488,26.4488,6300.0
2013-01-25 14:20:00,36.75,36.75,36.74,36.74,16200.0,26.456,26.456,26.4488,26.4488,16200.0
2013-01-25 14:25:00,36.75,36.75,36.73,36.73,85000.0,26.456,26.456,26.4416,26.4416,85000.0
2013-01-25 14:30:00,36.74,36.75,36.73,36.74,26800.0,26.4488,26.456,26.4416,26.4488,26800.0
2013-01-25 14:35:00,36.75,36.76,36.74,36.75,28000.0,26.456,26.4632,26.4488,26.456,28000.0
2013-01-25 14:40:00,36.74,36.75,36.74,36.75,33800.0,26.4488,26.456,26.4488,26.456,33800.0
2013-01-25 14:45:00,36.75,36.76,36.74,36.75,59500.0,26.456,26.4632,26.4488,26.456,59500.0
2013-01-25 14:50:00,36.75,36.75,36.72,36.72,58000.0,26.456,26.456,26.4344,26.4344,58000.0
2013-01-25 14:55:00,36.73,36.73,36.71,36.71,31900.0,26.4416,26.4416,26.4272,26.4272,31900.0
2013-01-25 15:00:00,36.72,36.73,36.7,36.7,42500.0,26.4344,26.4416,26.42,26.42,42500.0
2013-01-25 15:05:00,36.7,36.71,36.68,36.7,97200.0,26.42,26.4272,26.4056,26.42,97200.0
2013-01-25 15:10:00,36.7,36.71,36.7,36.71,9600.0,26.42,26.4272,26.42,26.4272,9600.0
2013-01-25 15:15:00,36.71,36.72,36.69,36.71,65700.0,26.4272,26.4344,26.4128,26.4272,65700.0
2013-01-25 15:20:00,36.71,36.71,36.7,36.7,10700.0,26.4272,26.4272,26.42,26.42,10700.0
2013-01-25 15:25:00,36.7,36.71,36.69,36.71,31100.0,26.42,26.4272,26.4128,26.4272,31100.0
2013-01-25 15:30:00,36.71,36.72,36.69,36.7,35100.0,26.4272,26.4344,26.4128,26.42,35100.0
2013-01-25 15:35:00,36.7,36.71,36.69,36.7,68800.0,26.42,26.4272,26.4128,26.42,68800.0
2013-01-25 15:40:00,36.71,36.71,36.66,36.66,98700.0,26.4272,26.4272,26.3912,26.3912,98700.0
2013-01-25 15:45:00,36.67,36.67,36.66,36.66,106900.0,26.3984,26.3984,26.3912,26.3912,106900.0
2013-01-25 15:50:00,36.67,36.7,36.66,36.7,122000.0,26.3984,26.42,26.3912,26.42,122000.0
2013-01-25 15:55:00,36.69,36.76,36.67,36.76,577600.0,26.4128,26.4632,26.3984,26.4632,577600.0
2013-01-28 09:30:00,36.76,36.82,36.72,36.75,468800.0,26.4632,26.5064,26.4344,26.456,468800.0
2013-01-28 09:35:00,36.75,36.78,36.75,36.78,91500.0,26.456,26.4776,26.456,26.4776,91500.0
2013-01-28 09:40:00,36.78,36.8,36.72,36.73,256600.0,26.4776,26.492,26.4344,26.4416,256600.0
2013-01-28 09:45:00,36.73,36.74,36.7,36.72,125000.0,26.4416,26.4488,26.42,26.4344,125000.0
2013-01-28 09:50:00,36.71,36.73,36.71,36.71,122600.0,26.4272,26.4416,26.4272,26.4272,122600.0
2013-01-28 09:55:00,36.71,36.72,36.7,36.71,71200.0,26.4272,26.4344,26.42,26.4272,71200.0
2013-01-28 10:00:00,36.7,36.72,36.68,36.7,93100.0,26.42,26.4344,26.4056,26.42,93100.0
2013-01-28 10:05:00,36.7,36.71,36.68,36.69,39500.0,26.42,26.4272,26.4056,26.4128,39500.0
2013-01-28 10:10:00,36.69,36.72,36.69,36.69,60500.0,26.4128,26.4344,26.4128,26.4128,60500.0
2013-01-28 10:15:00,36.7,36.7,36.67,36.67,37300.0,26.42,26.42,26.3984,26.3984,37300.0
2013-01-28 10:20:00,36.67,36.69,36.66,36.67,55900.0,26.3984,26.4128,26.3912,26.3984,55900.0
2013-01-28 10:25:00,36.67,36.68,36.66,36.68,33100.0,26.3984,26.4056,26.3912,26.4056,33100.0
2013-01-28 10:30:00,36.68,36.68,36.66,36.68,29700.0,26.4056,26.4056,26.3912,26.4056,29700.0
2013-01-28 10:35:00,36.68,36.68,36.66,36.68,53900.0,26.4056,26.4056,26.3912,26.4056,53900.0
2013-01-28 10:40:00,36.67,36.69,36.67,36.69,17900.0,26.3984,26.4128,26.3984,26.4128,17900.0
2013-01-28 10:45:00,36.68,36.71,36.68,36.7,21200.0,26.4056,26.4272,26.4056,26.42,21200.0
2013-01-28 10:50:00,36.71,36.71,36.7,36.7,19600.0,26.4272,26.4272,26.42,26.42,19600.0
2013-01-28 10:55:00,36.7,36.71,36.7,36.71,30800.0,26.42,26.4272,26.42,26.4272,30800.0
2013-01-28 11:00:00,36.72,36.74,36.72,36.74,23500.0,26.4344,26.4488,26.4344,26.4488,23500.0
2013-01-28 11:05:00,36.73,36.73,36.71,36.72,53900.0,26.4416,26.4416,26.4272,26.4344,53900.0
2013-01-28 11:10:00,36.71,36.72,36.71,36.71,32500.0,26.4272,26.4344,26.4272,26.4272,32500.0
2013-01-28 11:15:00,36.72,36.72,36.7,36.7,116800.0,26.4344,26.4344,26.42,26.42,116800.0
2013-01-28 11:20:00,36.71,36.72,36.71,36.71,115000.0,26.4272,26.4344,26.4272,26.4272,115000.0
2013-01-28 11:25:00,36.7,36.73,36.7,36.73,34300.0,26.42,26.4416,26.42,26.4416,34300.0
2013-01-28 11:30:00,36.73,36.73,36.72,36.73,63300.0,26.4416,26.4416,26.4344,26.4416,63300.0
2013-01-28 11:35:00,36.73,36.75,36.72,36.75,55500.0,26.4416,26.456,26.4344,26.456,55500.0
2013-01-28 11:40:00,36.75,36.75,36.73,36.73,26700.0,26.456,26.456,26.4416,26.4416,26700.0
2013-01-28 11:45:00,36.73,36.74,36.73,36.73,18400.0,26.4416,26.4488,26.4416,26.4416,18400.0
2013-01-28 11:50:00,36.73,36.75,36.73,36.73,23500.0,26.4416,26.456,26.4416,26.4416,23500.0
2013-01-28 11:55:00,36.73,36.73,36.72,36.73,19000.0,26.4416,26.4416,26.4344,26.4416,19000.0
2013-01-28 12:00:00,36.73,36.74,36.7,36.7,53300.0,26.4416,26.4488,26.42,26.42,53300.0
2013-01-28 12:05:00,36.7,36.71,36.69,36.71,26600.0,26.42,26.4272,26.4128,26.4272,26600.0
2013-01-28 12:10:00,36.71,36.72,36.7,36.72,19500.0,26.4272,26.4344,26.42,26.4344,19500.0
2013-01-28 12:15:00,36.72,36.73,36.71,36.72,62100.0,26.4344,26.4416,26.4272,26.4344,62100.0
2013-01-28 12:20:00,36.73,36.73,36.69,36.69,21600.0,26.4416,26.4416,26.4128,26.4128,21600.0
2013-01-28 12:25:00,36.7,36.7,36.68,36.69,15300.0,26.42,26.42,26.4056,26.4128,15300.0
2013-01-28 12:30:00,36.69,36.7,36.68,36.69,61100.0,26.4128,26.42,26.4056,26.4128,61100.0
2013-01-28 12:35:00,36.68,36.7,36.68,36.7,14600.0,26.4056,26.42,26.4056,26.42,14600.0
2013-01-28 12:40:00,36.7,36.71,36.7,36.7,10700.0,26.42,26.4272,26.42,26.42,10700.0
2013-01-28 12:45:00,36.7,36.73,36.7,36.73,20200.0,26.42,26.4416,26.42,26.4416,20200.0
2013-01-28 12:50:00,36.73,36.73,36.72,36.73,11300.0,26.4416,26.4416,26.4344,26.4416,11300.0
2013-01-28 12:55:00,36.73,36.74,36.72,36.73,27100.0,26.4416,26.4488,26.4344,26.4416,27100.0
2013-01-28 13:00:00,36.73,36.74,36.72,36.74,25200.0,26.4416,26.4488,26.4344,26.4488,25200.0
2013-01-28 13:05:00,36.73,36.73,36.72,36.73,40900.0,26.4416,26.4416,26.4344,26.4416,40900.0
2013-01-28 13:10:00,36.73,36.74,36.72,36.74,17800.0,26.4416,26.4488,26.4344,26.4488,17800.0
2013-01-28 13:15:00,36.73,36.74,36.71,36.72,28600.0,26.4416,26.4488,26.4272,26.4344,28600.0
2013-01-28 13:20:00,36.72,36.73,36.71,36.73,19900.0,26.4344,26.4416,26.4272,26.4416,19900.0
2013-01-28 13:25:00,36.73,36.73,36.72,36.73,4900.0,26.4416,26.4416,26.4344,26.4416,4900.0
2013-01-28 13:30:00,36.73,36.75,36.73,36.75,25500.0,26.4416,26.456,26.4416,26.456,25500.0
2013-01-28 13:35:00,36.75,36.77,36.75,36.77,43000.0,26.456,26.4704,26.456,26.4704,43000.0
2013-01-28 13:40:00,36.77,36.77,36.76,36.77,85500.0,26.4704,26.4704,26.4632,26.4704,85500.0
2013-01-28 13:45:00,36.77,36.78,36.76,36.77,46200.0,26.4704,26.4776,26.4632,26.4704,46200.0
2013-01-28 13:50:00,36.78,36.79,36.77,36.79,22100.0,26.4776,26.4848,26.4704,26.4848,22100.0
2013-01-28 13:55:00,36.79,36.8,36.78,36.8,31300.0,26.4848,26.492,26.4776,26.492,31300.0
2013-01-28 14:00:00,36.8,36.8,36.78,36.78,113700.0,26.492,26.492,26.4776,26.4776,113700.0
2013-01-28 14:05:00,36.78,36.8,36.77,36.79,401600.0,26.4776,26.492,26.4704,26.4848,401600.0
2013-01-28 14:10:00,36.8,36.81,36.79,36.8,36800.0,26.492,26.4992,26.4848,26.492,36800.0
2013-01-28 14:15:00,36.8,36.82,36.8,36.82,92400.0,26.492,26.5064,26.492,26.5064,92400.0
2013-01-28 14:20:00,36.82,36.82,36.8,36.81,237200.0,26.5064,26.5064,26.492,26.4992,237200.0
2013-01-28 14:25:00,36.81,36.82,36.81,36.82,10500.0,26.4992,26.5064,26.4992,26.5064,10500.0
2013-01-28 14:30:00,36.82,36.83,36.81,36.81,26600.0,26.5064,26.5136,26.4992,26.4992,26600.0
2013-01-28 14:35:00,36.82,36.82,36.81,36.82,15800.0,26.5064,26.5064,26.4992,26.5064,15800.0
2013-01-28 14:40:00,36.82,36.83,36.81,36.83,17700.0,26.5064,26.5136,26.4992,26.5136,17700.0
2013-01-28 14:45:00,36.83,36.84,36.82,36.84,18700.0,26.5136,26.5208,26.5064,26.5208,18700.0
2013-01-28 14:50:00,36.84,36.84,36.82,36.84,41000.0,26.5208,26.5208,26.5064,26.5208,41000.0
2013-01-28 14:55:00,36.84,36.84,36.83,36.84,9100.0,26.5208,26.5208,26.5136,26.5208,9100.0
2013-01-28 15:00:00,36.84,36.84,36.83,36.84,22700.0,26.5208,26.5208,26.5136,26.5208,22700.0
2013-01-28 15:05:00,36.84,36.85,36.82,36.83,36100.0,26.5208,26.528,26.5064,26.5136,36100.0
2013-01-28 15:10:00,36.83,36.83,36.82,36.82,10700.0,26.5136,26.5136,26.5064,26.5064,10700.0
2013-01-28 15:15:00,36.83,36.84,36.82,36.83,34500.0,26.5136,26.5208,26.5064,26.5136,34500.0
2013-01-28 15:20:00,36.83,36.83,36.79,36.79,90400.0,26.5136,26.5136,26.4848,26.4848,90400.0
2013-01-28 15:25:00,36.79,36.8,36.79,36.8,33800.0,26.4848,26.492,26.4848,26.492,33800.0
2013-01-28 15:30:00,36.79,36.81,36.79,36.81,51900.0,26.4848,26.4992,26.4848,26.4992,51900.0
2013-01-28 15:35:00,36.81,36.81,36.8,36.81,26000.0,26.4992,26.4992,26.492,26.4992,26000.0
2013-01-28 15:40:00,36.8,36.82,36.79,36.82,81000.0,26.492,26.5064,26.4848,26.5064,81000.0
2013-01-28 15:45:00,36.81,36.82,36.8,36.8,32600.0,26.4992,26.5064,26.492,26.492,32600.0
2013-01-28 15:50:00,36.8,36.82,36.79,36.79,200500.0,26.492,26.5064,26.4848,26.4848,200500.0
2013-01-28 15:55:00,36.79,36.82,36.78,36.79,318200.0,26.4848,26.5064,26.4776,26.4848,318200.0
2013-01-29 09:30:00,36.77,36.79,36.74,36.77,94000.0,26.4704,26.4848,26.4488,26.4704,94000.0
2013-01-29 09:35:00,36.78,36.84,36.78,36.84,67000.0,26.4776,26.5208,26.4776,26.5208,67000.0
2013-01-29 09:40:00,36.83,36.85,36.82,36.85,68700.0,26.5136,26.528,26.5064,26.528,68700.0
2013-01-29 09:45:00,36.86,36.9,36.85,36.9,46400.0,26.5352,26.564,26.528,26.564,46400.0
2013-01-29 09:50:00,36.9,36.92,36.9,36.91,30800.0,26.564,26.5784,26.564,26.5712,30800.0
2013-01-29 09:55:00,36.92,36.92,36.89,36.91,87600.0,26.5784,26.5784,26.5568,26.5712,87600.0
2013-01-29 10:00:00,36.91,36.91,36.88,36.88,206800.0,26.5712,26.5712,26.5496,26.5496,206800.0
2013-01-29 10:05:00,36.88,36.9,36.87,36.9,41500.0,26.5496,26.564,26.5424,26.564,41500.0
2013-01-29 10:10:00,36.9,36.94,36.9,36.94,97600.0,26.564,26.5928,26.564,26.5928,97600.0
2013-01-29 10:15:00,36.95,36.97,36.94,36.96,23400.0,26.6,26.6144,26.5928,26.6072,23400.0
2013-01-29 10:20:00,36.97,36.99,36.97,36.99,48400.0,26.6144,26.6288,26.6144,26.6288,48400.0
2013-01-29 10:25:00,36.99,36.99,36.95,36.95,17900.0,26.6288,26.6288,26.6,26.6,17900.0
2013-01-29 10:30:00,36.95,36.96,36.95,36.95,84600.0,26.6,26.6072,26.6,26.6,84600.0
2013-01-29 10:35:00,36.95,36.96,36.95,36.95,12700.0,26.6,26.6072,26.6,26.6,12700.0
2013-01-29 10:40:00,36.95,36.98,36.95,36.97,56200.0,26.6,26.6216,26.6,26.6144,56200.0
2013-01-29 10:45:00,36.98,36.98,36.95,36.95,25400.0,26.6216,26.6216,26.6,26.6,25400.0
2013-01-29 10:50:00,36.96,36.96,36.95,36.96,15200.0,26.6072,26.6072,26.6,26.6072,15200.0
2013-01-29 10:55:00,36.96,36.96,36.91,36.92,19300.0,26.6072,26.6072,26.5712,26.5784,19300.0
2013-01-29 11:00:00,36.91,36.92,36.9,36.91,21600.0,26.5712,26.5784,26.564,26.5712,21600.0
2013-01-29 11:05:00,36.9,36.91,36.89,36.89,28500.0,26.564,26.5712,26.5568,26.5568,28500.0
2013-01-29 11:10:00,36.9,36.9,36.88,36.9,13900.0,26.564,26.564,26.5496,26.564,13900.0
2013-01-29 11:15:00,36.89,36.92,36.89,36.91,18900.0,26.5568,26.5784,26.5568,26.5712,18900.0
2013-01-29 11:20:00,36.92,36.96,36.92,36.96,18900.0,26.5784,26.6072,26.5784,26.6072,18900.0
2013-01-29 11:25:00,36.96,36.99,36.95,36.98,34300.0,26.6072,26.6288,26.6,26.6216,34300.0
2013-01-29 11:30:00,36.99,36.99,36.95,36.97,45700.0,26.6288,26.6288,26.6,26.6144,45700.0
2013-01-29 11:35:00,36.97,36.97,36.95,36.95,8000.0,26.6144,26.6144,26.6,26.6,8000.0
2013-01-29 11:40:00,36.95,36.95,36.93,36.94,13300.0,26.6,26.6,26.5856,26.5928,13300.0
2013-01-29 11:45:00,36.94,36.96,36.93,36.95,276600.0,26.5928,26.6072,26.5856,26.6,276600.0
2013-01-29 11:50:00,36.95,36.96,36.94,36.95,37900.0,26.6,26.6072,26.5928,26.6,37900.0
2013-01-29 11:55:00,36.95,36.95,36.92,36.94,33200.0,26.6,26.6,26.5784,26.5928,33200.0
2013-01-29 12:00:00,36.94,36.95,36.93,36.95,29500.0,26.5928,26.6,26.5856,26.6,29500.0
2013-01-29 12:05:00,36.95,36.97,36.94,36.97,32000.0,26.6,26.6144,26.5928,26.6144,32000.0
2013-01-29 12:10:00,36.96,36.97,36.96,36.97,15600.0,26.6072,26.6144,26.6072,26.6144,15600.0
2013-01-29 12:15:00,36.97,36.97,36.96,36.97,16000.0,26.6144,26.6144,26.6072,26.6144,16000.0
2013-01-29 12:20:00,36.96,36.97,36.94,36.95,36500.0,26.6072,26.6144,26.5928,26.6,36500.0
2013-01-29 12:25:00,36.95,36.95,36.94,36.94,61200.0,26.6,26.6,26.5928,26.5928,61200.0
2013-01-29 12:30:00,36.94,36.95,36.94,36.95,5600.0,26.5928,26.6,26.5928,26.6,5600.0
2013-01-29 12:35:00,36.95,36.96,36.94,36.96,26100.0,26.6,26.6072,26.5928,26.6072,26100.0
2013-01-29 12:40:00,36.96,36.98,36.95,36.98,22900.0,26.6072,26.6216,26.6,26.6216,22900.0
2013-01-29 12:45:00,36.98,36.98,36.97,36.98,21100.0,26.6216,26.6216,26.6144,26.6216,21100.0
2013-01-29 12:50:00,36.98,37.0,36.98,36.99,34600.0,26.6216,26.636,26.6216,26.6288,34600.0
2013-01-29 12:55:00,37.0,37.0,36.99,36.99,8000.0,26.636,26.636,26.6288,26.6288,8000.0
2013-01-29 13:00:00,37.0,37.02,36.99,37.02,39800.0,26.636,26.6504,26.6288,26.6504,39800.0
2013-01-29 13:05:00,37.02,37.03,37.02,37.02,18700.0,26.6504,26.6576,26.6504,26.6504,18700.0
2013-01-29 13:10:00,37.03,37.03,37.01,37.02,12900.0,26.6576,26.6576,26.6432,26.6504,12900.0
2013-01-29 13:15:00,37.02,37.03,37.01,37.02,39300.0,26.6504,26.6576,26.6432,26.6504,39300.0
2013-01-29 13:20:00,37.03,37.04,37.02,37.02,20900.0,26.6576,26.6648,26.6504,26.6504,20900.0
2013-01-29 13:25:00,37.02,37.03,37.0,37.0,19500.0,26.6504,26.6576,26.636,26.636,19500.0
2013-01-29 13:30:00,37.0,37.02,37.0,37.02,19800.0,26.636,26.6504,26.636,26.6504,19800.0
2013-01-29 13:35:00,37.01,37.04,37.01,37.03,34200.0,26.6432,26.6648,26.6432,26.6576,34200.0
2013-01-29 13:40:00,37.04,37.04,37.02,37.02,29900.0,26.6648,26.6648,26.6504,26.6504,29900.0
2013-01-29 13:45:00,37.03,37.03,37.0,37.0,36500.0,26.6576,26.6576,26.636,26.636,36500.0
2013-01-29 13:50:00,37.0,37.01,37.0,37.0,47900.0,26.636,26.6432,26.636,26.636,47900.0
2013-01-29 13:55:00,37.0,37.02,37.0,37.02,33500.0,26.636,26.6504,26.636,26.6504,33500.0
2013-01-29 14:00:00,37.01,37.03,37.01,37.03,42400.0,26.6432,26.6576,26.6432,26.6576,42400.0
2013-01-29 14:05:00,37.02,37.04,37.02,37.04,50900.0,26.6504,26.6648,26.6504,26.6648,50900.0
2013-01-29 14:10:00,37.04,37.04,37.02,37.02,15300.0,26.6648,26.6648,26.6504,26.6504,15300.0
2013-01-29 14:15:00,37.02,37.03,37.01,37.01,30200.0,26.6504,26.6576,26.6432,26.6432,30200.0
2013-01-29 14:20:00,37.01,37.03,37.01,37.02,54200.0,26.6432,26.6576,26.6432,26.6504,54200.0
2013-01-29 14:25:00,37.03,37.03,37.0,37.01,21300.0,26.6576,26.6576,26.636,26.6432,21300.0
2013-01-29 14:30:00,37.0,37.01,37.0,37.01,18400.0,26.636,26.6432,26.636,26.6432,18400.0
2013-01-29 14:35:00,37.01,37.03,37.0,37.03,35700.0,26.6432,26.6576,26.636,26.6576,35700.0
2013-01-29 14:40:00,37.03,37.04,37.02,37.04,23900.0,26.6576,26.6648,26.6504,26.6648,23900.0
2013-01-29 14:45:00,37.03,37.04,37.02,37.03,25700.0,26.6576,26.6648,26.6504,26.6576,25700.0
2013-01-29 14:50:00,37.02,37.03,37.0,37.0,35200.0,26.6504,26.6576,26.636,26.636,35200.0
2013-01-29 14:55:00,37.0,37.0,36.99,36.99,139700.0,26.636,26.636,26.6288,26.6288,139700.0
2013-01-29 15:00:00,36.99,37.02,36.99,37.02,42400.0,26.6288,26.6504,26.6288,26.6504,42400.0
2013-01-29 15:05:00,37.01,37.02,36.99,37.01,35800.0,26.6432,26.6504,26.6288,26.6432,35800.0
2013-01-29 15:10:00,37.02,37.04,37.01,37.03,59500.0,26.6504,26.6648,26.6432,26.6576,59500.0
2013-01-29 15:15:00,37.02,37.03,37.01,37.03,18800.0,26.6504,26.6576,26.6432,26.6576,18800.0
2013-01-29 15:20:00,37.02,37.04,37.02,37.02,117400.0,26.6504,26.6648,26.6504,26.6504,117400.0
2013-01-29 15:25:00,37.02,37.03,37.01,37.02,79800.0,26.6504,26.6576,26.6432,26.6504,79800.0
2013-01-29 15:30:00,37.02,37.05,37.02,37.05,40200.0,26.6504,26.672,26.6504,26.672,40200.0
2013-01-29 15:35:00,37.05,37.05,37.04,37.04,30700.0,26.672,26.672,26.6648,26.6648,30700.0
2013-01-29 15:40:00,37.05,37.05,37.02,37.02,67700.0,26.672,26.672,26.6504,26.6504,67700.0
2013-01-29 15:45:00,37.02,37.03,37.01,37.02,151200.0,26.6504,26.6576,26.6432,26.6504,151200.0
2013-01-29 15:50:00,37.01,37.02,36.99,37.01,248400.0,26.6432,26.6504,26.6288,26.6432,248400.0
2013-01-29 15:55:00,37.01,37.03,37.0,37.01,403400.0,26.6432,26.6576,26.636,26.6432,403400.0
2013-01-30 09:30:00,36.97,36.97,36.88,36.91,140900.0,26.6144,26.6144,26.5496,26.5712,140900.0
2013-01-30 09:35:00,36.91,37.05,36.91,37.03,75800.0,26.5712,26.672,26.5712,26.6576,75800.0
2013-01-30 09:40:00,37.03,37.03,36.99,37.0,74300.0,26.6576,26.6576,26.6288,26.636,74300.0
2013-01-30 09:45:00,37.0,37.02,36.99,37.02,63000.0,26.636,26.6504,26.6288,26.6504,63000.0
2013-01-30 09:50:00,37.02,37.02,36.98,36.99,18000.0,26.6504,26.6504,26.6216,26.6288,18000.0
2013-01-30 09:55:00,36.99,37.0,36.97,36.98,55400.0,26.6288,26.636,26.6144,26.6216,55400.0
2013-01-30 10:00:00,36.97,36.97,36.95,36.97,28100.0,26.6144,26.6144,26.6,26.6144,28100.0
2013-01-30 10:05:00,36.97,36.97,36.95,36.95,61300.0,26.6144,26.6144,26.6,26.6,61300.0
2013-01-30 10:10:00,36.96,36.99,36.96,36.98,12200.0,26.6072,26.6288,26.6072,26.6216,12200.0
2013-01-30 10:15:00,36.98,36.99,36.97,36.97,14500.0,26.6216,26.6288,26.6144,26.6144,14500.0
2013-01-30 10:20:00,36.96,36.97,36.94,36.95,26900.0,26.6072,26.6144,26.5928,26.6,26900.0
2013-01-30 10:25:00,36.95,36.95,36.94,36.95,164100.0,26.6,26.6,26.5928,26.6,164100.0
2013-01-30 10:30:00,36.96,36.98,36.96,36.97,52300.0,26.6072,26.6216,26.6072,26.6144,52300.0
2013-01-30 10:35:00,36.98,36.98,36.96,36.96,12600.0,26.6216,26.6216,26.6072,26.6072,12600.0
2013-01-30 10:40:00,36.96,36.99,36.96,36.98,24600.0,26.6072,26.6288,26.6072,26.6216,24600.0
2013-01-30 10:45:00,36.98,36.98,36.95,36.95,68400.0,26.6216,26.6216,26.6,26.6,68400.0
2013-01-30 10:50:00,36.95,36.97,36.94,36.94,112500.0,26.6,26.6144,26.5928,26.5928,112500.0
2013-01-30 10:55:00,36.93,36.96,36.93,36.96,8700.0,26.5856,26.6072,26.5856,26.6072,8700.0
2013-01-30 11:00:00,36.95,36.96,36.95,36.96,4000.0,26.6,26.6072,26.6,26.6072,4000.0
2013-01-30 11:05:00,36.96,36.99,36.96,36.99,16300.0,26.6072,26.6288,26.6072,26.6288,16300.0
2013-01-30 11:10:00,36.98,36.99,36.97,36.98,15800.0,26.6216,26.6288,26.6144,26.6216,15800.0
2013-01-30 11:15:00,36.98,36.99,36.97,36.99,17700.0,26.6216,26.6288,26.6144,26.6288,17700.0
2013-01-30 11:20:00,36.99,37.01,36.99,36.99,47800.0,26.6288,26.6432,26.6288,26.6288,47800.0
2013-01-30 11:25:00,36.99,36.99,36.98,36.98,1500.0,26.6288,26.6288,26.6216,26.6216,1500.0
2013-01-30 11:30:00,36.99,37.0,36.97,36.98,18200.0,26.6288,26.636,26.6144,26.6216,18200.0
2013-01-30 11:35:00,36.99,37.0,36.98,36.99,23800.0,26.6288,26.636,26.6216,26.6288,23800.0
2013-01-30 11:40:00,36.99,36.99,36.98,36.98,14600.0,26.6288,26.6288,26.6216,26.6216,14600.0
2013-01-30 11:45:00,36.98,36.98,36.97,36.98,17600.0,26.6216,26.6216,26.6144,26.6216,17600.0
2013-01-30 11:50:00,36.99,37.0,36.98,36.99,20100.0,26.6288,26.636,26.6216,26.6288,20100.0
2013-01-30 11:55:00,36.99,37.0,36.98,36.98,16400.0,26.6288,26.636,26.6216,26.6216,16400.0
2013-01-30 12:00:00,36.98,36.99,36.98,36.99,16200.0,26.6216,26.6288,26.6216,26.6288,16200.0
2013-01-30 12:05:00,36.98,36.99,36.95,36.96,49200.0,26.6216,26.6288,26.6,26.6072,49200.0
2013-01-30 12:10:00,36.96,36.97,36.94,36.95,132400.0,26.6072,26.6144,26.5928,26.6,132400.0
2013-01-30 12:15:00,36.95,36.97,36.94,36.95,48500.0,26.6,26.6144,26.5928,26.6,48500.0
2013-01-30 12:20:00,36.95,36.96,36.93,36.96,22500.0,26.6,26.6072,26.5856,26.6072,22500.0
2013-01-30 12:25:00,36.95,36.96,36.94,36.94,12700.0,26.6,26.6072,26.5928,26.5928,12700.0
2013-01-30 12:30:00,36.95,36.96,36.94,36.95,33800.0,26.6,26.6072,26.5928,26.6,33800.0
2013-01-30 12:35:00,36.95,36.97,36.95,36.97,20300.0,26.6,26.6144,26.6,26.6144,20300.0
2013-01-30 12:40:00,36.97,36.99,36.97,36.99,26500.0,26.6144,26.6288,26.6144,26.6288,26500.0
2013-01-30 12:45:00,37.0,37.04,37.0,37.04,37000.0,26.636,26.6648,26.636,26.6648,37000.0
2013-01-30 12:50:00,37.04,37.04,37.02,37.02,22200.0,26.6648,26.6648,26.6504,26.6504,22200.0
2013-01-30 12:55:00,37.02,37.05,37.02,37.04,70200.0,26.6504,26.672,26.6504,26.6648,70200.0
2013-01-30 13:00:00,37.04,37.05,37.04,37.05,19700.0,26.6648,26.672,26.6648,26.672,19700.0
2013-01-30 13:05:00,37.04,37.05,37.02,37.03,31100.0,26.6648,26.672,26.6504,26.6576,31100.0
2013-01-30 13:10:00,37.04,37.05,37.03,37.05,24200.0,26.6648,26.672,26.6576,26.672,24200.0
2013-01-30 13:15:00,37.05,37.05,37.02,37.02,14500.0,26.672,26.672,26.6504,26.6504,14500.0
2013-01-30 13:20:00,37.02,37.05,37.02,37.04,39100.0,26.6504,26.672,26.6504,26.6648,39100.0
2013-01-30 13:25:00,37.04,37.06,37.04,37.05,221200.0,26.6648,26.6792,26.6648,26.672,221200.0
2013-01-30 13:30:00,37.05,37.05,37.04,37.05,14000.0,26.672,26.672,26.6648,26.672,14000.0
2013-01-30 13:35:00,37.04,37.05,37.03,37.03,30300.0,26.6648,26.672,26.6576,26.6576,30300.0
2013-01-30 13:40:00,37.03,37.05,37.03,37.05,18200.0,26.6576,26.672,26.6576,26.672,18200.0
2013-01-30 13:45:00,37.05,37.05,37.03,37.03,18400.0,26.672,26.672,26.6576,26.6576,18400.0
2013-01-30 13:50:00,37.04,37.05,37.03,37.03,21800.0,26.6648,26.672,26.6576,26.6576,21800.0
2013-01-30 13:55:00,37.04,37.05,37.03,37.04,55200.0,26.6648,26.672,26.6576,26.6648,55200.0
2013-01-30 14:00:00,37.05,37.05,37.03,37.04,10600.0,26.672,26.672,26.6576,26.6648,10600.0
2013-01-30 14:05:00,37.04,37.04,37.02,37.02,29300.0,26.6648,26.6648,26.6504,26.6504,29300.0
2013-01-30 14:10:00,37.02,37.05,37.02,37.02,88600.0,26.6504,26.672,26.6504,26.6504,88600.0
2013-01-30 14:15:00,37.02,37.06,37.0,37.01,122300.0,26.6504,26.6792,26.636,26.6432,122300.0
2013-01-30 14:20:00,37.01,37.02,36.97,36.98,59400.0,26.6432,26.6504,26.6144,26.6216,59400.0
2013-01-30 14:25:00,36.98,37.01,36.98,37.0,52200.0,26.6216,26.6432,26.6216,26.636,52200.0
2013-01-30 14:30:00,37.0,37.03,37.0,37.01,42800.0,26.636,26.6576,26.636,26.6432,42800.0
2013-01-30 14:35:00,37.01,37.01,36.98,36.99,27000.0,26.6432,26.6432,26.6216,26.6288,27000.0
2013-01-30 14:40:00,36.99,37.01,36.98,36.98,16400.0,26.6288,26.6432,26.6216,26.6216,16400.0
2013-01-30 14:45:00,36.98,36.98,36.92,36.92,177900.0,26.6216,26.6216,26.5784,26.5784,177900.0
2013-01-30 14:50:00,36.93,36.96,36.93,36.94,28600.0,26.5856,26.6072,26.5856,26.5928,28600.0
2013-01-30 14:55:00,36.94,36.97,36.94,36.97,51400.0,26.5928,26.6144,26.5928,26.6144,51400.0
2013-01-30 15:00:00,36.97,36.98,36.95,36.95,62700.0,26.6144,26.6216,26.6,26.6,62700.0
2013-01-30 15:05:00,36.95,36.98,36.95,36.97,60200.0,26.6,26.6216,26.6,26.6144,60200.0
2013-01-30 15:10:00,36.98,36.99,36.92,36.93,116600.0,26.6216,26.6288,26.5784,26.5856,116600.0
2013-01-30 15:15:00,36.92,36.94,36.9,36.93,60500.0,26.5784,26.5928,26.564,26.5856,60500.0
2013-01-30 15:20:00,36.94,36.95,36.93,36.94,36700.0,26.5928,26.6,26.5856,26.5928,36700.0
2013-01-30 15:25:00,36.94,36.96,36.93,36.94,202900.0,26.5928,26.6072,26.5856,26.5928,202900.0
2013-01-30 15:30:00,36.95,36.95,36.91,36.93,116200.0,26.6,26.6,26.5712,26.5856,116200.0
2013-01-30 15:35:00,36.93,36.94,36.92,36.93,160000.0,26.5856,26.5928,26.5784,26.5856,160000.0
2013-01-30 15:40:00,36.93,36.94,36.91,36.92,91200.0,26.5856,26.5928,26.5712,26.5784,91200.0
2013-01-30 15:45:00,36.93,36.96,36.91,36.93,146600.0,26.5856,26.6072,26.5712,26.5856,146600.0
2013-01-30 15:50:00,36.94,36.94,36.91,36.93,107900.0,26.5928,26.5928,26.5712,26.5856,107900.0
2013-01-30 15:55:00,36.93,36.94,36.91,36.93,185000.0,26.5856,26.5928,26.5712,26.5856,185000.0
2013-01-31 09:30:00,36.95,36.98,36.92,36.92,43400.0,26.6,26.6216,26.5784,26.5784,43400.0
2013-01-31 09:35:00,36.93,36.96,36.92,36.94,22200.0,26.5856,26.6072,26.5784,26.5928,22200.0
2013-01-31 09:40:00,36.95,37.0,36.94,36.98,46800.0,26.6,26.636,26.5928,26.6216,46800.0
2013-01-31 09:45:00,36.97,36.98,36.95,36.97,22700.0,26.6144,26.6216,26.6,26.6144,22700.0
2013-01-31 09:50:00,36.97,37.01,36.97,37.0,19100.0,26.6144,26.6432,26.6144,26.636,19100.0
2013-01-31 09:55:00,37.0,37.01,36.99,37.0,12000.0,26.636,26.6432,26.6288,26.636,12000.0
2013-01-31 10:00:00,37.0,37.0,36.97,36.98,22800.0,26.636,26.636,26.6144,26.6216,22800.0
2013-01-31 10:05:00,36.98,36.99,36.97,36.97,22900.0,26.6216,26.6288,26.6144,26.6144,22900.0
2013-01-31 10:10:00,36.97,36.98,36.94,36.95,69100.0,26.6144,26.6216,26.5928,26.6,69100.0
2013-01-31 10:15:00,36.95,36.96,36.93,36.94,105800.0,26.6,26.6072,26.5856,26.5928,105800.0
2013-01-31 10:20:00,36.94,36.97,36.94,36.95,133400.0,26.5928,26.6144,26.5928,26.6,133400.0
2013-01-31 10:25:00,36.95,36.95,36.92,36.92,123700.0,26.6,26.6,26.5784,26.5784,123700.0
2013-01-31 10:30:00,36.91,36.96,36.9,36.95,83800.0,26.5712,26.6072,26.564,26.6,83800.0
2013-01-31 10:35:00,36.95,36.96,36.91,36.92,100100.0,26.6,26.6072,26.5712,26.5784,100100.0
2013-01-31 10:40:00,36.92,36.94,36.91,36.94,74600.0,26.5784,26.5928,26.5712,26.5928,74600.0
2013-01-31 10:45:00,36.94,36.95,36.93,36.93,186800.0,26.5928,26.6,26.5856,26.5856,186800.0
2013-01-31 10:50:00,36.93,36.94,36.92,36.93,28300.0,26.5856,26.5928,26.5784,26.5856,28300.0
2013-01-31 10:55:00,36.93,36.94,36.9,36.9,65300.0,26.5856,26.5928,26.564,26.564,65300.0
2013-01-31 11:00:00,36.9,36.9,36.88,36.9,46000.0,26.564,26.564,26.5496,26.564,46000.0
2013-01-31 11:05:00,36.9,36.9,36.88,36.88,75100.0,26.564,26.564,26.5496,26.5496,75100.0
2013-01-31 11:10:00,36.88,36.89,36.86,36.89,46400.0,26.5496,26.5568,26.5352,26.5568,46400.0
2013-01-31 11:15:00,36.89,36.9,36.88,36.9,60500.0,26.5568,26.564,26.5496,26.564,60500.0
2013-01-31 11:20:00,36.9,36.9,36.89,36.89,26500.0,26.564,26.564,26.5568,26.5568,26500.0
2013-01-31 11:25:00,36.9,36.91,36.89,36.9,56400.0,26.564,26.5712,26.5568,26.564,56400.0
2013-01-31 11:30:00,36.89,36.9,36.87,36.87,48000.0,26.5568,26.564,26.5424,26.5424,48000.0
2013-01-31 11:35:00,36.88,36.91,36.87,36.91,44500.0,26.5496,26.5712,26.5424,26.5712,44500.0
2013-01-31 11:40:00,36.91,36.92,36.9,36.91,43000.0,26.5712,26.5784,26.564,26.5712,43000.0
2013-01-31 11:45:00,36.91,36.95,36.91,36.95,36600.0,26.5712,26.6,26.5712,26.6,36600.0
2013-01-31 11:50:00,36.95,36.95,36.9,36.9,20700.0,26.6,26.6,26.564,26.564,20700.0
2013-01-31 11:55:00,36.9,36.91,36.9,36.91,16400.0,26.564,26.5712,26.564,26.5712,16400.0
2013-01-31 12:00:00,36.91,36.93,36.91,36.93,18400.0,26.5712,26.5856,26.5712,26.5856,18400.0
2013-01-31 12:05:00,36.93,36.93,36.9,36.9,19000.0,26.5856,26.5856,26.564,26.564,19000.0
2013-01-31 12:10:00,36.9,36.92,36.9,36.92,23100.0,26.564,26.5784,26.564,26.5784,23100.0
2013-01-31 12:15:00,36.92,36.93,36.91,36.92,15500.0,26.5784,26.5856,26.5712,26.5784,15500.0
2013-01-31 12:20:00,36.92,36.93,36.91,36.91,50200.0,26.5784,26.5856,26.5712,26.5712,50200.0
2013-01-31 12:25:00,36.91,36.92,36.91,36.92,38800.0,26.5712,26.5784,26.5712,26.5784,38800.0
2013-01-31 12:30:00,36.91,36.93,36.91,36.92,28800.0,26.5712,26.5856,26.5712,26.5784,28800.0
2013-01-31 12:35:00,36.93,36.93,36.91,36.91,18100.0,26.5856,26.5856,26.5712,26.5712,18100.0
2013-01-31 12:40:00,36.92,36.93,36.91,36.93,28800.0,26.5784,26.5856,26.5712,26.5856,28800.0
2013-01-31 12:45:00,36.92,36.94,36.92,36.93,15100.0,26.5784,26.5928,26.5784,26.5856,15100.0
2013-01-31 12:50:00,36.93,36.93,36.92,36.92,22800.0,26.5856,26.5856,26.5784,26.5784,22800.0
2013-01-31 12:55:00,36.93,36.93,36.92,36.93,6500.0,26.5856,26.5856,26.5784,26.5856,6500.0
2013-01-31 13:00:00,36.93,36.93,36.92,36.93,3000.0,26.5856,26.5856,26.5784,26.5856,3000.0
2013-01-31 13:05:00,36.93,36.93,36.92,36.92,9400.0,26.5856,26.5856,26.5784,26.5784,9400.0
2013-01-31 13:10:00,36.93,36.94,36.92,36.93,15500.0,26.5856,26.5928,26.5784,26.5856,15500.0
2013-01-31 13:15:00,36.93,36.94,36.93,36.93,20600.0,26.5856,26.5928,26.5856,26.5856,20600.0
2013-01-31 13:20:00,36.94,36.95,36.93,36.94,15400.0,26.5928,26.6,26.5856,26.5928,15400.0
2013-01-31 13:25:00,36.94,36.94,36.93,36.94,7500.0,26.5928,26.5928,26.5856,26.5928,7500.0
2013-01-31 13:30:00,36.94,36.95,36.93,36.95,13400.0,26.5928,26.6,26.5856,26.6,13400.0
2013-01-31 13:35:00,36.95,36.95,36.94,36.94,35200.0,26.6,26.6,26.5928,26.5928,35200.0
2013-01-31 13:40:00,36.94,36.94,36.93,36.94,19000.0,26.5928,26.5928,26.5856,26.5928,19000.0
2013-01-31 13:45:00,36.95,36.95,36.93,36.93,33900.0,26.6,26.6,26.5856,26.5856,33900.0
2013-01-31 13:50:00,36.94,36.95,36.94,36.94,99600.0,26.5928,26.6,26.5928,26.5928,99600.0
2013-01-31 13:55:00,36.95,36.95,36.94,36.94,35200.0,26.6,26.6,26.5928,26.5928,35200.0
2013-01-31 14:00:00,36.95,36.95,36.94,36.95,31500.0,26.6,26.6,26.5928,26.6,31500.0
2013-01-31 14:05:00,36.94,36.94,36.92,36.93,25300.0,26.5928,26.5928,26.5784,26.5856,25300.0
2013-01-31 14:10:00,36.93,36.93,36.91,36.91,13100.0,26.5856,26.5856,26.5712,26.5712,13100.0
2013-01-31 14:15:00,36.91,36.91,36.9,36.91,34900.0,26.5712,26.5712,26.564,26.5712,34900.0
2013-01-31 14:20:00,36.92,36.93,36.91,36.93,11800.0,26.5784,26.5856,26.5712,26.5856,11800.0
2013-01-31 14:25:00,36.93,36.93,36.92,36.93,16300.0,26.5856,26.5856,26.5784,26.5856,16300.0
2013-01-31 14:30:00,36.92,36.96,36.92,36.95,39600.0,26.5784,26.6072,26.5784,26.6,39600.0
2013-01-31 14:35:00,36.96,36.96,36.94,36.95,79900.0,26.6072,26.6072,26.5928,26.6,79900.0
2013-01-31 14:40:00,36.95,36.96,36.95,36.96,26000.0,26.6,26.6072,26.6,26.6072,26000.0
2013-01-31 14:45:00,36.95,36.96,36.93,36.93,79700.0,26.6,26.6072,26.5856,26.5856,79700.0
2013-01-31 14:50:00,36.94,36.94,36.92,36.93,140500.0,26.5928,26.5928,26.5784,26.5856,140500.0
2013-01-31 14:55:00,36.94,36.95,36.94,36.95,22500.0,26.5928,26.6,26.5928,26.6,22500.0
2013-01-31 15:00:00,36.94,36.95,36.9,36.9,30400.0,26.5928,26.6,26.564,26.564,30400.0
2013-01-31 15:05:00,36.89,36.91,36.89,36.91,16200.0,26.5568,26.5712,26.5568,26.5712,16200.0
2013-01-31 15:10:00,36.9,36.91,36.88,36.89,14900.0,26.564,26.5712,26.5496,26.5568,14900.0
2013-01-31 15:15:00,36.89,36.91,36.88,36.91,45200.0,26.5568,26.5712,26.5496,26.5712,45200.0
2013-01-31 15:20:00,36.91,36.91,36.89,36.9,14600.0,26.5712,26.5712,26.5568,26.564,14600.0
2013-01-31 15:25:00,36.89,36.91,36.88,36.89,34100.0,26.5568,26.5712,26.5496,26.5568,34100.0
2013-01-31 15:30:00,36.89,36.92,36.88,36.9,45200.0,26.5568,26.5784,26.5496,26.564,45200.0
2013-01-31 15:35:00,36.91,36.91,36.9,36.9,22900.0,26.5712,26.5712,26.564,26.564,22900.0
2013-01-31 15:40:00,36.91,36.91,36.88,36.9,43500.0,26.5712,26.5712,26.5496,26.564,43500.0
2013-01-31 15:45:00,36.89,36.91,36.87,36.87,64800.0,26.5568,26.5712,26.5424,26.5424,64800.0
2013-01-31 15:50:00,36.87,36.91,36.86,36.9,303600.0,26.5424,26.5712,26.5352,26.564,303600.0
2013-01-31 15:55:00,36.9,36.93,36.88,36.88,525100.0,26.564,26.5856,26.5496,26.5496,525100.0
2013-02-01 09:30:00,37.12,37.13,37.06,37.12,134500.0,26.7224,26.7296,26.6792,26.7224,134500.0
2013-02-01 09:35:00,37.11,37.13,37.08,37.09,32100.0,26.7152,26.7296,26.6936,26.7008,32100.0
2013-02-01 09:40:00,37.09,37.1,37.08,37.1,49600.0,26.7008,26.708,26.6936,26.708,49600.0
2013-02-01 09:45:00,37.1,37.12,37.08,37.08,155400.0,26.708,26.7224,26.6936,26.6936,155400.0
2013-02-01 09:50:00,37.08,37.12,37.07,37.1,77700.0,26.6936,26.7224,26.6864,26.708,77700.0
2013-02-01 09:55:00,37.1,37.12,37.07,37.07,123200.0,26.708,26.7224,26.6864,26.6864,123200.0
2013-02-01 10:00:00,37.08,37.16,37.08,37.16,335600.0,26.6936,26.7511,26.6936,26.7511,335600.0
2013-02-01 10:05:00,37.16,37.22,37.15,37.2,129700.0,26.7511,26.7943,26.7439,26.7799,129700.0
2013-02-01 10:10:00,37.2,37.21,37.18,37.18,23500.0,26.7799,26.7871,26.7655,26.7655,23500.0
2013-02-01 10:15:00,37.18,37.2,37.16,37.16,72300.0,26.7655,26.7799,26.7511,26.7511,72300.0
2013-02-01 10:20:00,37.16,37.18,37.14,37.14,49000.0,26.7511,26.7655,26.7367,26.7367,49000.0
2013-02-01 10:25:00,37.14,37.14,37.11,37.12,100300.0,26.7367,26.7367,26.7152,26.7224,100300.0
2013-02-01 10:30:00,37.12,37.12,37.1,37.11,61200.0,26.7224,26.7224,26.708,26.7152,61200.0
2013-02-01 10:35:00,37.11,37.14,37.1,37.14,24900.0,26.7152,26.7367,26.708,26.7367,24900.0
2013-02-01 10:40:00,37.14,37.17,37.13,37.17,15200.0,26.7367,26.7583,26.7296,26.7583,15200.0
2013-02-01 10:45:00,37.17,37.18,37.16,37.17,33600.0,26.7583,26.7655,26.7511,26.7583,33600.0
2013-02-01 10:50:00,37.17,37.17,37.14,37.14,12000.0,26.7583,26.7583,26.7367,26.7367,12000.0
2013-02-01 10:55:00,37.14,37.18,37.14,37.18,23100.0,26.7367,26.7655,26.7367,26.7655,23100.0
2013-02-01 11:00:00,37.18,37.2,37.17,37.17,74200.0,26.7655,26.7799,26.7583,26.7583,74200.0
2013-02-01 11:05:00,37.18,37.2,37.18,37.19,24400.0,26.7655,26.7799,26.7655,26.7727,24400.0
2013-02-01 11:10:00,37.2,37.21,37.19,37.19,19100.0,26.7799,26.7871,26.7727,26.7727,19100.0
2013-02-01 11:15:00,37.19,37.2,37.17,37.17,95500.0,26.7727,26.7799,26.7583,26.7583,95500.0
2013-02-01 11:20:00,37.17,37.18,37.14,37.14,124300.0,26.7583,26.7655,26.7367,26.7367,124300.0
2013-02-01 11:25:00,37.14,37.15,37.12,37.12,30600.0,26.7367,26.7439,26.7224,26.7224,30600.0
2013-02-01 11:30:00,37.12,37.13,37.11,37.13,47500.0,26.7224,26.7296,26.7152,26.7296,47500.0
2013-02-01 11:35:00,37.13,37.14,37.12,37.12,25300.0,26.7296,26.7367,26.7224,26.7224,25300.0
2013-02-01 11:40:00,37.12,37.15,37.12,37.13,29600.0,26.7224,26.7439,26.7224,26.7296,29600.0
2013-02-01 11:45:00,37.14,37.15,37.13,37.14,31600.0,26.7367,26.7439,26.7296,26.7367,31600.0
2013-02-01 11:50:00,37.14,37.15,37.13,37.15,17700.0,26.7367,26.7439,26.7296,26.7439,17700.0
2013-02-01 11:55:00,37.15,37.16,37.14,37.16,22300.0,26.7439,26.7511,26.7367,26.7511,22300.0
2013-02-01 12:00:00,37.16,37.16,37.14,37.15,38400.0,26.7511,26.7511,26.7367,26.7439,38400.0
2013-02-01 12:05:00,37.15,37.16,37.14,37.15,38500.0,26.7439,26.7511,26.7367,26.7439,38500.0
2013-02-01 12:10:00,37.15,37.15,37.13,37.14,24800.0,26.7439,26.7439,26.7296,26.7367,24800.0
2013-02-01 12:15:00,37.14,37.14,37.13,37.13,6600.0,26.7367,26.7367,26.7296,26.7296,6600.0
2013-02-01 12:20:00,37.12,37.13,37.1,37.1,21800.0,26.7224,26.7296,26.708,26.708,21800.0
2013-02-01 12:25:00,37.1,37.11,37.1,37.1,5700.0,26.708,26.7152,26.708,26.708,5700.0
2013-02-01 12:30:00,37.1,37.12,37.1,37.11,24100.0,26.708,26.7224,26.708,26.7152,24100.0
2013-02-01 12:35:00,37.11,37.11,37.09,37.09,16400.0,26.7152,26.7152,26.7008,26.7008,16400.0
2013-02-01 12:40:00,37.09,37.12,37.09,37.12,17500.0,26.7008,26.7224,26.7008,26.7224,17500.0
2013-02-01 12:45:00,37.12,37.13,37.12,37.12,47100.0,26.7224,26.7296,26.7224,26.7224,47100.0
2013-02-01 12:50:00,37.12,37.12,37.11,37.12,3700.0,26.7224,26.7224,26.7152,26.7224,3700.0
2013-02-01 12:55:00,37.11,37.13,37.11,37.13,9300.0,26.7152,26.7296,26.7152,26.7296,9300.0
2013-02-01 13:00:00,37.13,37.13,37.11,37.11,18200.0,26.7296,26.7296,26.7152,26.7152,18200.0
2013-02-01 13:05:00,37.11,37.12,37.1,37.11,56800.0,26.7152,26.7224,26.708,26.7152,56800.0
2013-02-01 13:10:00,37.11,37.14,37.11,37.14,19700.0,26.7152,26.7367,26.7152,26.7367,19700.0
2013-02-01 13:15:00,37.13,37.13,37.11,37.13,33600.0,26.7296,26.7296,26.7152,26.7296,33600.0
2013-02-01 13:20:00,37.13,37.15,37.12,37.14,17600.0,26.7296,26.7439,26.7224,26.7367,17600.0
2013-02-01 13:25:00,37.14,37.15,37.14,37.14,2900.0,26.7367,26.7439,26.7367,26.7367,2900.0
2013-02-01 13:30:00,37.14,37.16,37.14,37.16,34100.0,26.7367,26.7511,26.7367,26.7511,34100.0
2013-02-01 13:35:00,37.16,37.16,37.15,37.15,10900.0,26.7511,26.7511,26.7439,26.7439,10900.0
2013-02-01 13:40:00,37.15,37.15,37.13,37.15,21000.0,26.7439,26.7439,26.7296,26.7439,21000.0
2013-02-01 13:45:00,37.15,37.15,37.13,37.14,16500.0,26.7439,26.7439,26.7296,26.7367,16500.0
2013-02-01 13:50:00,37.13,37.14,37.13,37.13,8300.0,26.7296,26.7367,26.7296,26.7296,8300.0
2013-02-01 13:55:00,37.13,37.15,37.13,37.14,50000.0,26.7296,26.7439,26.7296,26.7367,50000.0
2013-02-01 14:00:00,37.14,37.15,37.13,37.14,29900.0,26.7367,26.7439,26.7296,26.7367,29900.0
2013-02-01 14:05:00,37.14,37.15,37.14,37.15,25200.0,26.7367,26.7439,26.7367,26.7439,25200.0
2013-02-01 14:10:00,37.15,37.15,37.13,37.14,20200.0,26.7439,26.7439,26.7296,26.7367,20200.0
2013-02-01 14:15:00,37.14,37.15,37.14,37.15,37200.0,26.7367,26.7439,26.7367,26.7439,37200.0
2013-02-01 14:20:00,37.14,37.15,37.14,37.15,25500.0,26.7367,26.7439,26.7367,26.7439,25500.0
2013-02-01 14:25:00,37.15,37.16,37.14,37.14,9300.0,26.7439,26.7511,26.7367,26.7367,9300.0
2013-02-01 14:30:00,37.15,37.16,37.14,37.15,68100.0,26.7439,26.7511,26.7367,26.7439,68100.0
2013-02-01 14:35:00,37.14,37.15,37.13,37.14,31500.0,26.7367,26.7439,26.7296,26.7367,31500.0
2013-02-01 14:40:00,37.14,37.16,37.14,37.16,366800.0,26.7367,26.7511,26.7367,26.7511,366800.0
2013-02-01 14:45:00,37.15,37.16,37.14,37.15,199300.0,26.7439,26.7511,26.7367,26.7439,199300.0
2013-02-01 14:50:00,37.15,37.16,37.14,37.16,42200.0,26.7439,26.7511,26.7367,26.7511,42200.0
2013-02-01 14:55:00,37.15,37.15,37.13,37.13,35400.0,26.7439,26.7439,26.7296,26.7296,35400.0
2013-02-01 15:00:00,37.14,37.14,37.13,37.14,38200.0,26.7367,26.7367,26.7296,26.7367,38200.0
2013-02-01 15:05:00,37.13,37.14,37.13,37.14,6300.0,26.7296,26.7367,26.7296,26.7367,6300.0
2013-02-01 15:10:00,37.13,37.16,37.13,37.14,38700.0,26.7296,26.7511,26.7296,26.7367,38700.0
2013-02-01 15:15:00,37.15,37.15,37.14,37.14,27000.0,26.7439,26.7439,26.7367,26.7367,27000.0
2013-02-01 15:20:00,37.14,37.14,37.12,37.12,35300.0,26.7367,26.7367,26.7224,26.7224,35300.0
2013-02-01 15:25:00,37.11,37.13,37.11,37.12,33900.0,26.7152,26.7296,26.7152,26.7224,33900.0
2013-02-01 15:30:00,37.12,37.14,37.11,37.14,23300.0,26.7224,26.7367,26.7152,26.7367,23300.0
2013-02-01 15:35:00,37.14,37.15,37.13,37.14,29400.0,26.7367,26.7439,26.7296,26.7367,29400.0
2013-02-01 15:40:00,37.14,37.17,37.13,37.16,39100.0,26.7367,26.7583,26.7296,26.7511,39100.0
2013-02-01 15:45:00,37.16,37.18,37.16,37.17,83100.0,26.7511,26.7655,26.7511,26.7583,83100.0
2013-02-01 15:50:00,37.18,37.18,37.16,37.16,43200.0,26.7655,26.7655,26.7511,26.7511,43200.0
2013-02-01 15:55:00,37.16,37.18,37.15,37.17,357000.0,26.7511,26.7655,26.7439,26.7583,357000.0
2013-02-04 09:30:00,37.05,37.05,36.95,37.0,106500.0,26.672,26.672,26.6,26.636,106500.0
2013-02-04 09:35:00,36.99,37.02,36.97,36.99,43800.0,26.6288,26.6504,26.6144,26.6288,43800.0
2013-02-04 09:40:00,36.98,36.98,36.91,36.93,87400.0,26.6216,26.6216,26.5712,26.5856,87400.0
2013-02-04 09:45:00,36.93,36.94,36.91,36.93,63900.0,26.5856,26.5928,26.5712,26.5856,63900.0
2013-02-04 09:50:00,36.92,36.94,36.92,36.92,13400.0,26.5784,26.5928,26.5784,26.5784,13400.0
2013-02-04 09:55:00,36.92,36.95,36.92,36.95,31600.0,26.5784,26.6,26.5784,26.6,31600.0
2013-02-04 10:00:00,36.95,36.95,36.91,36.92,57100.0,26.6,26.6,26.5712,26.5784,57100.0
2013-02-04 10:05:00,36.92,36.92,36.89,36.91,35300.0,26.5784,26.5784,26.5568,26.5712,35300.0
2013-02-04 10:10:00,36.91,36.92,36.89,36.91,145300.0,26.5712,26.5784,26.5568,26.5712,145300.0
2013-02-04 10:15:00,36.91,36.91,36.87,36.88,59500.0,26.5712,26.5712,26.5424,26.5496,59500.0
2013-02-04 10:20:00,36.89,36.89,36.86,36.88,77400.0,26.5568,26.5568,26.5352,26.5496,77400.0
2013-02-04 10:25:00,36.88,36.88,36.86,36.88,14000.0,26.5496,26.5496,26.5352,26.5496,14000.0
2013-02-04 10:30:00,36.87,36.88,36.84,36.85,27800.0,26.5424,26.5496,26.5208,26.528,27800.0
2013-02-04 10:35:00,36.85,36.87,36.83,36.84,50200.0,26.528,26.5424,26.5136,26.5208,50200.0
2013-02-04 10:40:00,36.84,36.85,36.82,36.82,57500.0,26.5208,26.528,26.5064,26.5064,57500.0
2013-02-04 10:45:00,36.83,36.85,36.82,36.84,108900.0,26.5136,26.528,26.5064,26.5208,108900.0
2013-02-04 10:50:00,36.85,36.87,36.85,36.85,20900.0,26.528,26.5424,26.528,26.528,20900.0
2013-02-04 10:55:00,36.85,36.85,36.82,36.83,14400.0,26.528,26.528,26.5064,26.5136,14400.0
2013-02-04 11:00:00,36.83,36.85,36.81,36.84,34600.0,26.5136,26.528,26.4992,26.5208,34600.0
2013-02-04 11:05:00,36.84,36.86,36.83,36.85,36300.0,26.5208,26.5352,26.5136,26.528,36300.0
2013-02-04 11:10:00,36.85,36.87,36.84,36.87,36100.0,26.528,26.5424,26.5208,26.5424,36100.0
2013-02-04 11:15:00,36.86,36.87,36.85,36.86,31800.0,26.5352,26.5424,26.528,26.5352,31800.0
2013-02-04 11:20:00,36.86,36.89,36.86,36.88,42500.0,26.5352,26.5568,26.5352,26.5496,42500.0
2013-02-04 11:25:00,36.88,36.89,36.87,36.88,31100.0,26.5496,26.5568,26.5424,26.5496,31100.0
2013-02-04 11:30:00,36.87,36.89,36.86,36.87,50800.0,26.5424,26.5568,26.5352,26.5424,50800.0
2013-02-04 11:35:00,36.87,36.88,36.83,36.84,19800.0,26.5424,26.5496,26.5136,26.5208,19800.0
2013-02-04 11:40:00,36.84,36.86,36.82,36.86,56600.0,26.5208,26.5352,26.5064,26.5352,56600.0
2013-02-04 11:45:00,36.86,36.88,36.85,36.88,10100.0,26.5352,26.5496,26.528,26.5496,10100.0
2013-02-04 11:50:00,36.88,36.89,36.87,36.88,10000.0,26.5496,26.5568,26.5424,26.5496,10000.0
2013-02-04 11:55:00,36.88,36.89,36.85,36.85,36600.0,26.5496,26.5568,26.528,26.528,36600.0
2013-02-04 12:00:00,36.85,36.86,36.83,36.84,9000.0,26.528,26.5352,26.5136,26.5208,9000.0
2013-02-04 12:05:00,36.84,36.84,36.83,36.84,10600.0,26.5208,26.5208,26.5136,26.5208,10600.0
2013-02-04 12:10:00,36.84,36.88,36.84,36.87,15300.0,26.5208,26.5496,26.5208,26.5424,15300.0
2013-02-04 12:15:00,36.88,36.89,36.87,36.88,11300.0,26.5496,26.5568,26.5424,26.5496,11300.0
2013-02-04 12:20:00,36.87,36.87,36.84,36.84,10800.0,26.5424,26.5424,26.5208,26.5208,10800.0
2013-02-04 12:25:00,36.85,36.87,36.84,36.86,24100.0,26.528,26.5424,26.5208,26.5352,24100.0
2013-02-04 12:30:00,36.86,36.88,36.85,36.87,13600.0,26.5352,26.5496,26.528,26.5424,13600.0
2013-02-04 12:35:00,36.87,36.89,36.86,36.89,29000.0,26.5424,26.5568,26.5352,26.5568,29000.0
2013-02-04 12:40:00,36.89,36.9,36.88,36.88,10500.0,26.5568,26.564,26.5496,26.5496,10500.0
2013-02-04 12:45:00,36.88,36.89,36.88,36.89,3700.0,26.5496,26.5568,26.5496,26.5568,3700.0
2013-02-04 12:50:00,36.9,36.9,36.87,36.87,12100.0,26.564,26.564,26.5424,26.5424,12100.0
2013-02-04 12:55:00,36.86,36.88,36.86,36.87,30500.0,26.5352,26.5496,26.5352,26.5424,30500.0
2013-02-04 13:00:00,36.87,36.88,36.86,36.88,17000.0,26.5424,26.5496,26.5352,26.5496,17000.0
2013-02-04 13:05:00,36.88,36.89,36.88,36.89,7900.0,26.5496,26.5568,26.5496,26.5568,7900.0
2013-02-04 13:10:00,36.88,36.88,36.87,36.87,8300.0,26.5496,26.5496,26.5424,26.5424,8300.0
2013-02-04 13:15:00,36.87,36.88,36.86,36.87,7500.0,26.5424,26.5496,26.5352,26.5424,7500.0
2013-02-04 13:20:00,36.87,36.88,36.87,36.87,5400.0,26.5424,26.5496,26.5424,26.5424,5400.0
2013-02-04 13:25:00,36.87,36.88,36.86,36.87,111600.0,26.5424,26.5496,26.5352,26.5424,111600.0
2013-02-04 13:30:00,36.87,36.88,36.86,36.87,29500.0,26.5424,26.5496,26.5352,26.5424,29500.0
2013-02-04 13:35:00,36.87,36.88,36.85,36.85,46700.0,26.5424,26.5496,26.528,26.528,46700.0
2013-02-04 13:40:00,36.86,36.87,36.85,36.86,11400.0,26.5352,26.5424,26.528,26.5352,11400.0
2013-02-04 13:45:00,36.86,36.86,36.83,36.83,10900.0,26.5352,26.5352,26.5136,26.5136,10900.0
2013-02-04 13:50:00,36.84,36.84,36.83,36.84,28700.0,26.5208,26.5208,26.5136,26.5208,28700.0
2013-02-04 13:55:00,36.84,36.86,36.84,36.86,23200.0,26.5208,26.5352,26.5208,26.5352,23200.0
2013-02-04 14:00:00,36.86,36.88,36.84,36.87,26200.0,26.5352,26.5496,26.5208,26.5424,26200.0
2013-02-04 14:05:00,36.88,36.88,36.86,36.86,21900.0,26.5496,26.5496,26.5352,26.5352,21900.0
2013-02-04 14:10:00,36.87,36.89,36.87,36.88,13200.0,26.5424,26.5568,26.5424,26.5496,13200.0
2013-02-04 14:15:00,36.88,36.89,36.87,36.87,35200.0,26.5496,26.5568,26.5424,26.5424,35200.0
2013-02-04 14:20:00,36.87,36.88,36.86,36.87,10800.0,26.5424,26.5496,26.5352,26.5424,10800.0
2013-02-04 14:25:00,36.86,36.9,36.85,36.9,93800.0,26.5352,26.564,26.528,26.564,93800.0
2013-02-04 14:30:00,36.9,36.91,36.89,36.89,7100.0,26.564,26.5712,26.5568,26.5568,7100.0
2013-02-04 14:35:00,36.89,36.89,36.88,36.89,13000.0,26.5568,26.5568,26.5496,26.5568,13000.0
2013-02-04 14:40:00,36.89,36.9,36.88,36.9,24100.0,26.5568,26.564,26.5496,26.564,24100.0
2013-02-04 14:45:00,36.9,36.9,36.88,36.88,9800.0,26.564,26.564,26.5496,26.5496,9800.0
2013-02-04 14:50:00,36.88,36.89,36.86,36.88,103000.0,26.5496,26.5568,26.5352,26.5496,103000.0
2013-02-04 14:55:00,36.89,36.92,36.88,36.91,20900.0,26.5568,26.5784,26.5496,26.5712,20900.0
2013-02-04 15:00:00,36.9,36.91,36.9,36.91,6700.0,26.564,26.5712,26.564,26.5712,6700.0
2013-02-04 15:05:00,36.9,36.91,36.88,36.88,18600.0,26.564,26.5712,26.5496,26.5496,18600.0
2013-02-04 15:10:00,36.88,36.88,36.85,36.87,20800.0,26.5496,26.5496,26.528,26.5424,20800.0
2013-02-04 15:15:00,36.87,36.89,36.86,36.88,69900.0,26.5424,26.5568,26.5352,26.5496,69900.0
2013-02-04 15:20:00,36.88,36.9,36.88,36.88,20100.0,26.5496,26.564,26.5496,26.5496,20100.0
2013-02-04 15:25:00,36.88,36.92,36.88,36.9,82000.0,26.5496,26.5784,26.5496,26.564,82000.0
2013-02-04 15:30:00,36.9,36.91,36.87,36.88,126400.0,26.564,26.5712,26.5424,26.5496,126400.0
2013-02-04 15:35:00,36.87,36.87,36.84,36.85,43900.0,26.5424,26.5424,26.5208,26.528,43900.0
2013-02-04 15:40:00,36.85,36.87,36.83,36.85,61800.0,26.528,26.5424,26.5136,26.528,61800.0
2013-02-04 15:45:00,36.84,36.85,36.82,36.83,46300.0,26.5208,26.528,26.5064,26.5136,46300.0
2013-02-04 15:50:00,36.83,36.84,36.79,36.83,159500.0,26.5136,26.5208,26.4848,26.5136,159500.0
2013-02-04 15:55:00,36.83,36.85,36.82,36.85,437000.0,26.5136,26.528,26.5064,26.528,437000.0
2013-02-05 09:30:00,37.03,37.08,37.02,37.08,50600.0,26.6576,26.6936,26.6504,26.6936,50600.0
2013-02-05 09:35:00,37.08,37.12,37.08,37.1,31900.0,26.6936,26.7224,26.6936,26.708,31900.0
2013-02-05 09:40:00,37.1,37.17,37.09,37.17,143700.0,26.708,26.7583,26.7008,26.7583,143700.0
2013-02-05 09:45:00,37.17,37.18,37.13,37.14,189700.0,26.7583,26.7655,26.7296,26.7367,189700.0
2013-02-05 09:50:00,37.14,37.23,37.14,37.23,127800.0,26.7367,26.8015,26.7367,26.8015,127800.0
2013-02-05 09:55:00,37.23,37.26,37.22,37.23,235800.0,26.8015,26.8231,26.7943,26.8015,235800.0
2013-02-05 10:00:00,37.23,37.25,37.21,37.24,93700.0,26.8015,26.8159,26.7871,26.8087,93700.0
2013-02-05 10:05:00,37.23,37.25,37.21,37.21,46400.0,26.8015,26.8159,26.7871,26.7871,46400.0
2013-02-05 10:10:00,37.22,37.23,37.21,37.23,88100.0,26.7943,26.8015,26.7871,26.8015,88100.0
2013-02-05 10:15:00,37.22,37.25,37.22,37.22,211300.0,26.7943,26.8159,26.7943,26.7943,211300.0
2013-02-05 10:20:00,37.22,37.23,37.2,37.21,52800.0,26.7943,26.8015,26.7799,26.7871,52800.0
2013-02-05 10:25:00,37.22,37.25,37.21,37.23,37500.0,26.7943,26.8159,26.7871,26.8015,37500.0
2013-02-05 10:30:00,37.23,37.23,37.2,37.23,39500.0,26.8015,26.8015,26.7799,26.8015,39500.0
2013-02-05 10:35:00,37.23,37.28,37.22,37.28,84600.0,26.8015,26.8375,26.7943,26.8375,84600.0
2013-02-05 10:40:00,37.29,37.31,37.27,37.3,60100.0,26.8447,26.8591,26.8303,26.8519,60100.0
2013-02-05 10:45:00,37.3,37.31,37.28,37.29,22000.0,26.8519,26.8591,26.8375,26.8447,22000.0
2013-02-05 10:50:00,37.29,37.29,37.27,37.29,56700.0,26.8447,26.8447,26.8303,26.8447,56700.0
2013-02-05 10:55:00,37.29,37.29,37.26,37.26,34400.0,26.8447,26.8447,26.8231,26.8231,34400.0
2013-02-05 11:00:00,37.27,37.28,37.26,37.28,41400.0,26.8303,26.8375,26.8231,26.8375,41400.0
2013-02-05 11:05:00,37.28,37.28,37.25,37.26,43900.0,26.8375,26.8375,26.8159,26.8231,43900.0
2013-02-05 11:10:00,37.26,37.28,37.24,37.27,34600.0,26.8231,26.8375,26.8087,26.8303,34600.0
2013-02-05 11:15:00,37.26,37.26,37.24,37.24,36000.0,26.8231,26.8231,26.8087,26.8087,36000.0
2013-02-05 11:20:00,37.24,37.24,37.23,37.23,101100.0,26.8087,26.8087,26.8015,26.8015,101100.0
2013-02-05 11:25:00,37.24,37.26,37.23,37.25,38500.0,26.8087,26.8231,26.8015,26.8159,38500.0
2013-02-05 11:30:00,37.24,37.25,37.23,37.24,36100.0,26.8087,26.8159,26.8015,26.8087,36100.0
2013-02-05 11:35:00,37.25,37.26,37.23,37.24,19300.0,26.8159,26.8231,26.8015,26.8087,19300.0
2013-02-05 11:40:00,37.24,37.25,37.23,37.23,38900.0,26.8087,26.8159,26.8015,26.8015,38900.0
2013-02-05 11:45:00,37.23,37.24,37.23,37.23,21200.0,26.8015,26.8087,26.8015,26.8015,21200.0
2013-02-05 11:50:00,37.23,37.25,37.21,37.25,52200.0,26.8015,26.8159,26.7871,26.8159,52200.0
2013-02-05 11:55:00,37.25,37.26,37.24,37.26,38300.0,26.8159,26.8231,26.8087,26.8231,38300.0
2013-02-05 12:00:00,37.26,37.26,37.24,37.25,55200.0,26.8231,26.8231,26.8087,26.8159,55200.0
2013-02-05 12:05:00,37.26,37.26,37.24,37.25,36300.0,26.8231,26.8231,26.8087,26.8159,36300.0
2013-02-05 12:10:00,37.24,37.26,37.24,37.24,45300.0,26.8087,26.8231,26.8087,26.8087,45300.0
2013-02-05 12:15:00,37.23,37.26,37.23,37.26,12900.0,26.8015,26.8231,26.8015,26.8231,12900.0
2013-02-05 12:20:00,37.26,37.26,37.25,37.26,47100.0,26.8231,26.8231,26.8159,26.8231,47100.0
2013-02-05 12:25:00,37.26,37.26,37.23,37.23,65000.0,26.8231,26.8231,26.8015,26.8015,65000.0
2013-02-05 12:30:00,37.23,37.26,37.23,37.25,25800.0,26.8015,26.8231,26.8015,26.8159,25800.0
2013-02-05 12:35:00,37.25,37.25,37.23,37.23,20900.0,26.8159,26.8159,26.8015,26.8015,20900.0
2013-02-05 12:40:00,37.23,37.24,37.23,37.24,9800.0,26.8015,26.8087,26.8015,26.8087,9800.0
2013-02-05 12:45:00,37.24,37.26,37.23,37.26,41000.0,26.8087,26.8231,26.8015,26.8231,41000.0
2013-02-05 12:50:00,37.25,37.25,37.23,37.24,147900.0,26.8159,26.8159,26.8015,26.8087,147900.0
2013-02-05 12:55:00,37.24,37.26,37.24,37.25,28900.0,26.8087,26.8231,26.8087,26.8159,28900.0
2013-02-05 13:00:00,37.25,37.27,37.25,37.27,14600.0,26.8159,26.8303,26.8159,26.8303,14600.0
2013-02-05 13:05:00,37.27,37.28,37.27,37.28,6200.0,26.8303,26.8375,26.8303,26.8375,6200.0
2013-02-05 13:10:00,37.28,37.28,37.26,37.27,25400.0,26.8375,26.8375,26.8231,26.8303,25400.0
2013-02-05 13:15:00,37.27,37.29,37.27,37.29,6000.0,26.8303,26.8447,26.8303,26.8447,6000.0
2013-02-05 13:20:00,37.29,37.29,37.27,37.28,26000.0,26.8447,26.8447,26.8303,26.8375,26000.0
2013-02-05 13:25:00,37.28,37.31,37.28,37.31,53800.0,26.8375,26.8591,26.8375,26.8591,53800.0
2013-02-05 13:30:00,37.31,37.31,37.3,37.31,44300.0,26.8591,26.8591,26.8519,26.8591,44300.0
2013-02-05 13:35:00,37.32,37.33,37.31,37.31,410300.0,26.8663,26.8735,26.8591,26.8591,410300.0
2013-02-05 13:40:00,37.32,37.33,37.31,37.32,9900.0,26.8663,26.8735,26.8591,26.8663,9900.0
2013-02-05 13:45:00,37.33,37.34,37.32,37.33,109500.0,26.8735,26.8807,26.8663,26.8735,109500.0
2013-02-05 13:50:00,37.32,37.33,37.32,37.33,28600.0,26.8663,26.8735,26.8663,26.8735,28600.0
2013-02-05 13:55:00,37.33,37.34,37.33,37.33,12500.0,26.8735,26.8807,26.8735,26.8735,12500.0
2013-02-05 14:00:00,37.34,37.34,37.32,37.33,34900.0,26.8807,26.8807,26.8663,26.8735,34900.0
2013-02-05 14:05:00,37.33,37.34,37.32,37.34,30700.0,26.8735,26.8807,26.8663,26.8807,30700.0
2013-02-05 14:10:00,37.33,37.35,37.33,37.35,8000.0,26.8735,26.8879,26.8735,26.8879,8000.0
2013-02-05 14:15:00,37.35,37.35,37.33,37.34,25400.0,26.8879,26.8879,26.8735,26.8807,25400.0
2013-02-05 14:20:00,37.34,37.34,37.33,37.34,28200.0,26.8807,26.8807,26.8735,26.8807,28200.0
2013-02-05 14:25:00,37.33,37.34,37.32,37.32,17900.0,26.8735,26.8807,26.8663,26.8663,17900.0
2013-02-05 14:30:00,37.32,37.33,37.31,37.32,84600.0,26.8663,26.8735,26.8591,26.8663,84600.0
2013-02-05 14:35:00,37.31,37.32,37.31,37.32,5800.0,26.8591,26.8663,26.8591,26.8663,5800.0
2013-02-05 14:40:00,37.31,37.33,37.31,37.33,24200.0,26.8591,26.8735,26.8591,26.8735,24200.0
2013-02-05 14:45:00,37.33,37.34,37.33,37.34,37100.0,26.8735,26.8807,26.8735,26.8807,37100.0
2013-02-05 14:50:00,37.34,37.34,37.32,37.32,30700.0,26.8807,26.8807,26.8663,26.8663,30700.0
2013-02-05 14:55:00,37.32,37.33,37.31,37.32,21300.0,26.8663,26.8735,26.8591,26.8663,21300.0
2013-02-05 15:00:00,37.33,37.33,37.32,37.33,39400.0,26.8735,26.8735,26.8663,26.8735,39400.0
2013-02-05 15:05:00,37.32,37.33,37.32,37.32,24600.0,26.8663,26.8735,26.8663,26.8663,24600.0
2013-02-05 15:10:00,37.32,37.35,37.32,37.35,28000.0,26.8663,26.8879,26.8663,26.8879,28000.0
2013-02-05 15:15:00,37.34,37.36,37.34,37.34,51600.0,26.8807,26.8951,26.8807,26.8807,51600.0
2013-02-05 15:20:00,37.34,37.34,37.32,37.32,87300.0,26.8807,26.8807,26.8663,26.8663,87300.0
2013-02-05 15:25:00,37.32,37.33,37.3,37.3,379000.0,26.8663,26.8735,26.8519,26.8519,379000.0
2013-02-05 15:30:00,37.3,37.32,37.3,37.31,95600.0,26.8519,26.8663,26.8519,26.8591,95600.0
2013-02-05 15:35:00,37.31,37.31,37.29,37.29,67300.0,26.8591,26.8591,26.8447,26.8447,67300.0
2013-02-05 15:40:00,37.3,37.31,37.29,37.3,112300.0,26.8519,26.8591,26.8447,26.8519,112300.0
2013-02-05 15:45:00,37.29,37.3,37.27,37.28,110600.0,26.8447,26.8519,26.8303,26.8375,110600.0
2013-02-05 15:50:00,37.28,37.29,37.22,37.22,112900.0,26.8375,26.8447,26.7943,26.7943,112900.0
2013-02-05 15:55:00,37.23,37.26,37.22,37.24,319800.0,26.8015,26.8231,26.7943,26.8087,319800.0
2013-02-06 09:30:00,37.16,37.18,37.1,37.14,64200.0,26.7511,26.7655,26.708,26.7367,64200.0
2013-02-06 09:35:00,37.15,37.16,37.12,37.14,64800.0,26.7439,26.7511,26.7224,26.7367,64800.0
2013-02-06 09:40:00,37.14,37.17,37.14,37.16,54000.0,26.7367,26.7583,26.7367,26.7511,54000.0
2013-02-06 09:45:00,37.16,37.19,37.15,37.18,39700.0,26.7511,26.7727,26.7439,26.7655,39700.0
2013-02-06 09:50:00,37.18,37.2,37.18,37.19,31200.0,26.7655,26.7799,26.7655,26.7727,31200.0
2013-02-06 09:55:00,37.19,37.22,37.18,37.21,60500.0,26.7727,26.7943,26.7655,26.7871,60500.0
2013-02-06 10:00:00,37.21,37.23,37.2,37.21,42500.0,26.7871,26.8015,26.7799,26.7871,42500.0
2013-02-06 10:05:00,37.21,37.22,37.19,37.22,78500.0,26.7871,26.7943,26.7727,26.7943,78500.0
2013-02-06 10:10:00,37.22,37.24,37.22,37.24,25100.0,26.7943,26.8087,26.7943,26.8087,25100.0
2013-02-06 10:15:00,37.23,37.24,37.2,37.2,33700.0,26.8015,26.8087,26.7799,26.7799,33700.0
2013-02-06 10:20:00,37.21,37.21,37.2,37.21,17200.0,26.7871,26.7871,26.7799,26.7871,17200.0
2013-02-06 10:25:00,37.22,37.23,37.21,37.22,25400.0,26.7943,26.8015,26.7871,26.7943,25400.0
2013-02-06 10:30:00,37.22,37.23,37.19,37.2,24200.0,26.7943,26.8015,26.7727,26.7799,24200.0
2013-02-06 10:35:00,37.2,37.23,37.2,37.2,75400.0,26.7799,26.8015,26.7799,26.7799,75400.0
2013-02-06 10:40:00,37.21,37.23,37.21,37.23,18100.0,26.7871,26.8015,26.7871,26.8015,18100.0
2013-02-06 10:45:00,37.24,37.24,37.22,37.22,15300.0,26.8087,26.8087,26.7943,26.7943,15300.0
2013-02-06 10:50:00,37.22,37.26,37.22,37.25,28700.0,26.7943,26.8231,26.7943,26.8159,28700.0
2013-02-06 10:55:00,37.25,37.25,37.22,37.23,17000.0,26.8159,26.8159,26.7943,26.8015,17000.0
2013-02-06 11:00:00,37.23,37.25,37.22,37.25,14300.0,26.8015,26.8159,26.7943,26.8159,14300.0
2013-02-06 11:05:00,37.25,37.26,37.23,37.23,47500.0,26.8159,26.8231,26.8015,26.8015,47500.0
2013-02-06 11:10:00,37.24,37.25,37.23,37.25,11200.0,26.8087,26.8159,26.8015,26.8159,11200.0
2013-02-06 11:15:00,37.25,37.25,37.23,37.24,39600.0,26.8159,26.8159,26.8015,26.8087,39600.0
2013-02-06 11:20:00,37.23,37.25,37.23,37.23,28900.0,26.8015,26.8159,26.8015,26.8015,28900.0
2013-02-06 11:25:00,37.24,37.24,37.23,37.23,28100.0,26.8087,26.8087,26.8015,26.8015,28100.0
2013-02-06 11:30:00,37.22,37.23,37.2,37.2,18500.0,26.7943,26.8015,26.7799,26.7799,18500.0
2013-02-06 11:35:00,37.2,37.21,37.2,37.21,36900.0,26.7799,26.7871,26.7799,26.7871,36900.0
2013-02-06 11:40:00,37.2,37.22,37.2,37.21,22000.0,26.7799,26.7943,26.7799,26.7871,22000.0
2013-02-06 11:45:00,37.21,37.21,37.19,37.2,21600.0,26.7871,26.7871,26.7727,26.7799,21600.0
2013-02-06 11:50:00,37.2,37.21,37.19,37.21,12700.0,26.7799,26.7871,26.7727,26.7871,12700.0
2013-02-06 11:55:00,37.21,37.24,37.21,37.22,153500.0,26.7871,26.8087,26.7871,26.7943,153500.0
2013-02-06 12:00:00,37.23,37.23,37.21,37.22,15700.0,26.8015,26.8015,26.7871,26.7943,15700.0
2013-02-06 12:05:00,37.22,37.25,37.22,37.25,16600.0,26.7943,26.8159,26.7943,26.8159,16600.0
2013-02-06 12:10:00,37.25,37.26,37.24,37.25,26200.0,26.8159,26.8231,26.8087,26.8159,26200.0
2013-02-06 12:15:00,37.26,37.27,37.25,37.26,16500.0,26.8231,26.8303,26.8159,26.8231,16500.0
2013-02-06 12:20:00,37.26,37.26,37.25,37.26,8000.0,26.8231,26.8231,26.8159,26.8231,8000.0
2013-02-06 12:25:00,37.25,37.26,37.25,37.26,33900.0,26.8159,26.8231,26.8159,26.8231,33900.0
2013-02-06 12:30:00,37.26,37.27,37.25,37.26,7700.0,26.8231,26.8303,26.8159,26.8231,7700.0
2013-02-06 12:35:00,37.26,37.27,37.25,37.26,22200.0,26.8231,26.8303,26.8159,26.8231,22200.0
2013-02-06 12:40:00,37.27,37.3,37.26,37.3,57800.0,26.8303,26.8519,26.8231,26.8519,57800.0
2013-02-06 12:45:00,37.3,37.3,37.28,37.28,22400.0,26.8519,26.8519,26.8375,26.8375,22400.0
2013-02-06 12:50:00,37.27,37.3,37.27,37.27,24300.0,26.8303,26.8519,26.8303,26.8303,24300.0
2013-02-06 12:55:00,37.27,37.27,37.26,37.26,18000.0,26.8303,26.8303,26.8231,26.8231,18000.0
2013-02-06 13:00:00,37.26,37.26,37.24,37.24,36600.0,26.8231,26.8231,26.8087,26.8087,36600.0
2013-02-06 13:05:00,37.25,37.26,37.24,37.25,21200.0,26.8159,26.8231,26.8087,26.8159,21200.0
2013-02-06 13:10:00,37.25,37.27,37.24,37.26,26400.0,26.8159,26.8303,26.8087,26.8231,26400.0
2013-02-06 13:15:00,37.25,37.26,37.25,37.25,9600.0,26.8159,26.8231,26.8159,26.8159,9600.0
2013-02-06 13:20:00,37.26,37.26,37.2,37.2,30200.0,26.8231,26.8231,26.7799,26.7799,30200.0
2013-02-06 13:25:00,37.2,37.23,37.2,37.23,23600.0,26.7799,26.8015,26.7799,26.8015,23600.0
2013-02-06 13:30:00,37.21,37.21,37.18,37.2,237500.0,26.7871,26.7871,26.7655,26.7799,237500.0
2013-02-06 13:35:00,37.21,37.21,37.2,37.21,7500.0,26.7871,26.7871,26.7799,26.7871,7500.0
2013-02-06 13:40:00,37.22,37.24,37.21,37.24,26800.0,26.7943,26.8087,26.7871,26.8087,26800.0
2013-02-06 13:45:00,37.23,37.24,37.23,37.23,5200.0,26.8015,26.8087,26.8015,26.8015,5200.0
2013-02-06 13:50:00,37.23,37.24,37.21,37.23,47800.0,26.8015,26.8087,26.7871,26.8015,47800.0
2013-02-06 13:55:00,37.23,37.24,37.22,37.22,12000.0,26.8015,26.8087,26.7943,26.7943,12000.0
2013-02-06 14:00:00,37.22,37.23,37.21,37.22,9100.0,26.7943,26.8015,26.7871,26.7943,9100.0
2013-02-06 14:05:00,37.23,37.23,37.21,37.22,8600.0,26.8015,26.8015,26.7871,26.7943,8600.0
2013-02-06 14:10:00,37.22,37.23,37.21,37.22,19700.0,26.7943,26.8015,26.7871,26.7943,19700.0
2013-02-06 14:15:00,37.22,37.23,37.21,37.22,20000.0,26.7943,26.8015,26.7871,26.7943,20000.0
2013-02-06 14:20:00,37.23,37.24,37.22,37.23,16700.0,26.8015,26.8087,26.7943,26.8015,16700.0
2013-02-06 14:25:00,37.23,37.23,37.21,37.21,15300.0,26.8015,26.8015,26.7871,26.7871,15300.0
2013-02-06 14:30:00,37.22,37.22,37.21,37.22,5900.0,26.7943,26.7943,26.7871,26.7943,5900.0
2013-02-06 14:35:00,37.23,37.23,37.23,37.23,5700.0,26.8015,26.8015,26.8015,26.8015,5700.0
2013-02-06 14:40:00,37.24,37.25,37.23,37.24,21900.0,26.8087,26.8159,26.8015,26.8087,21900.0
2013-02-06 14:45:00,37.24,37.24,37.23,37.23,5900.0,26.8087,26.8087,26.8015,26.8015,5900.0
2013-02-06 14:50:00,37.23,37.25,37.23,37.24,19300.0,26.8015,26.8159,26.8015,26.8087,19300.0
2013-02-06 14:55:00,37.23,37.26,37.23,37.26,28400.0,26.8015,26.8231,26.8015,26.8231,28400.0
2013-02-06 15:00:00,37.27,37.28,37.25,37.25,25600.0,26.8303,26.8375,26.8159,26.8159,25600.0
2013-02-06 15:05:00,37.26,37.27,37.26,37.27,13900.0,26.8231,26.8303,26.8231,26.8303,13900.0
2013-02-06 15:10:00,37.27,37.27,37.26,37.26,59400.0,26.8303,26.8303,26.8231,26.8231,59400.0
2013-02-06 15:15:00,37.26,37.26,37.25,37.25,42700.0,26.8231,26.8231,26.8159,26.8159,42700.0
2013-02-06 15:20:00,37.25,37.27,37.25,37.27,82000.0,26.8159,26.8303,26.8159,26.8303,82000.0
2013-02-06 15:25:00,37.26,37.28,37.25,37.28,61500.0,26.8231,26.8375,26.8159,26.8375,61500.0
2013-02-06 15:30:00,37.28,37.28,37.25,37.26,27000.0,26.8375,26.8375,26.8159,26.8231,27000.0
2013-02-06 15:35:00,37.26,37.28,37.26,37.26,36800.0,26.8231,26.8375,26.8231,26.8231,36800.0
2013-02-06 15:40:00,37.26,37.28,37.26,37.28,62800.0,26.8231,26.8375,26.8231,26.8375,62800.0
2013-02-06 15:45:00,37.28,37.28,37.26,37.26,31500.0,26.8375,26.8375,26.8231,26.8231,31500.0
2013-02-06 15:50:00,37.27,37.31,37.27,37.3,98600.0,26.8303,26.8591,26.8303,26.8519,98600.0
2013-02-06 15:55:00,37.29,37.32,37.29,37.31,178900.0,26.8447,26.8663,26.8447,26.8591,178900.0
2013-02-07 09:30:00,37.28,37.35,37.27,37.33,85300.0,26.8375,26.8879,26.8303,26.8735,85300.0
2013-02-07 09:35:00,37.33,37.4,37.32,37.39,554500.0,26.8735,26.9239,26.8663,26.9167,554500.0
2013-02-07 09:40:00,37.39,37.39,37.35,37.37,162000.0,26.9167,26.9167,26.8879,26.9023,162000.0
2013-02-07 09:45:00,37.37,37.46,37.37,37.45,1280300.0,26.9023,26.9671,26.9023,26.9599,1280300.0
2013-02-07 09:50:00,37.45,37.46,37.38,37.38,350800.0,26.9599,26.9671,26.9095,26.9095,350800.0
2013-02-07 09:55:00,37.38,37.42,37.38,37.4,65100.0,26.9095,26.9383,26.9095,26.9239,65100.0
2013-02-07 10:00:00,37.39,37.41,37.37,37.39,146800.0,26.9167,26.9311,26.9023,26.9167,146800.0
2013-02-07 10:05:00,37.38,37.42,37.34,37.41,211500.0,26.9095,26.9383,26.8807,26.9311,211500.0
2013-02-07 10:10:00,37.41,37.41,37.32,37.33,386100.0,26.9311,26.9311,26.8663,26.8735,386100.0
2013-02-07 10:15:00,37.34,37.4,37.33,37.38,103400.0,26.8807,26.9239,26.8735,26.9095,103400.0
2013-02-07 10:20:00,37.38,37.39,37.32,37.33,162600.0,26.9095,26.9167,26.8663,26.8735,162600.0
2013-02-07 10:25:00,37.33,37.33,37.29,37.33,39700.0,26.8735,26.8735,26.8447,26.8735,39700.0
2013-02-07 10:30:00,37.32,37.34,37.31,37.31,49100.0,26.8663,26.8807,26.8591,26.8591,49100.0
2013-02-07 10:35:00,37.3,37.34,37.28,37.33,128700.0,26.8519,26.8807,26.8375,26.8735,128700.0
2013-02-07 10:40:00,37.33,37.35,37.32,37.34,42500.0,26.8735,26.8879,26.8663,26.8807,42500.0
2013-02-07 10:45:00,37.34,37.34,37.29,37.32,52500.0,26.8807,26.8807,26.8447,26.8663,52500.0
2013-02-07 10:50:00,37.32,37.33,37.26,37.28,29300.0,26.8663,26.8735,26.8231,26.8375,29300.0
2013-02-07 10:55:00,37.29,37.37,37.28,37.37,190600.0,26.8447,26.9023,26.8375,26.9023,190600.0
2013-02-07 11:00:00,37.37,37.37,37.34,37.35,155300.0,26.9023,26.9023,26.8807,26.8879,155300.0
2013-02-07 11:05:00,37.34,37.38,37.33,37.37,35300.0,26.8807,26.9095,26.8735,26.9023,35300.0
2013-02-07 11:10:00,37.37,37.37,37.35,37.37,50900.0,26.9023,26.9023,26.8879,26.9023,50900.0
2013-02-07 11:15:00,37.36,37.37,37.33,37.34,191600.0,26.8951,26.9023,26.8735,26.8807,191600.0
2013-02-07 11:20:00,37.34,37.34,37.32,37.33,66600.0,26.8807,26.8807,26.8663,26.8735,66600.0
2013-02-07 11:25:00,37.33,37.33,37.31,37.33,14800.0,26.8735,26.8735,26.8591,26.8735,14800.0
2013-02-07 11:30:00,37.33,37.34,37.33,37.33,12800.0,26.8735,26.8807,26.8735,26.8735,12800.0
2013-02-07 11:35:00,37.34,37.34,37.3,37.31,229800.0,26.8807,26.8807,26.8519,26.8591,229800.0
2013-02-07 11:40:00,37.32,37.34,37.3,37.32,28300.0,26.8663,26.8807,26.8519,26.8663,28300.0
2013-02-07 11:45:00,37.32,37.34,37.3,37.32,50900.0,26.8663,26.8807,26.8519,26.8663,50900.0
2013-02-07 11:50:00,37.33,37.34,37.32,37.33,20100.0,26.8735,26.8807,26.8663,26.8735,20100.0
2013-02-07 11:55:00,37.33,37.34,37.32,37.33,77500.0,26.8735,26.8807,26.8663,26.8735,77500.0
2013-02-07 12:00:00,37.33,37.34,37.32,37.34,14200.0,26.8735,26.8807,26.8663,26.8807,14200.0
2013-02-07 12:05:00,37.33,37.34,37.32,37.33,20700.0,26.8735,26.8807,26.8663,26.8735,20700.0
2013-02-07 12:10:00,37.33,37.33,37.32,37.32,161900.0,26.8735,26.8735,26.8663,26.8663,161900.0
2013-02-07 12:15:00,37.33,37.34,37.32,37.33,50700.0,26.8735,26.8807,26.8663,26.8735,50700.0
2013-02-07 12:20:00,37.32,37.33,37.31,37.33,9100.0,26.8663,26.8735,26.8591,26.8735,9100.0
2013-02-07 12:25:00,37.33,37.36,37.33,37.36,15100.0,26.8735,26.8951,26.8735,26.8951,15100.0
2013-02-07 12:30:00,37.36,37.37,37.34,37.37,21900.0,26.8951,26.9023,26.8807,26.9023,21900.0
2013-02-07 12:35:00,37.37,37.38,37.36,37.38,34000.0,26.9023,26.9095,26.8951,26.9095,34000.0
2013-02-07 12:40:00,37.38,37.39,37.37,37.39,15600.0,26.9095,26.9167,26.9023,26.9167,15600.0
2013-02-07 12:45:00,37.39,37.39,37.38,37.39,32900.0,26.9167,26.9167,26.9095,26.9167,32900.0
2013-02-07 12:50:00,37.39,37.39,37.38,37.39,20800.0,26.9167,26.9167,26.9095,26.9167,20800.0
2013-02-07 12:55:00,37.39,37.39,37.37,37.37,71000.0,26.9167,26.9167,26.9023,26.9023,71000.0
2013-02-07 13:00:00,37.38,37.39,37.37,37.38,30100.0,26.9095,26.9167,26.9023,26.9095,30100.0
2013-02-07 13:05:00,37.38,37.39,37.36,37.36,19200.0,26.9095,26.9167,26.8951,26.8951,19200.0
2013-02-07 13:10:00,37.36,37.38,37.35,37.36,15700.0,26.8951,26.9095,26.8879,26.8951,15700.0
2013-02-07 13:15:00,37.36,37.37,37.36,37.37,4800.0,26.8951,26.9023,26.8951,26.9023,4800.0
2013-02-07 13:20:00,37.36,37.39,37.36,37.38,25800.0,26.8951,26.9167,26.8951,26.9095,25800.0
2013-02-07 13:25:00,37.38,37.4,37.37,37.4,25000.0,26.9095,26.9239,26.9023,26.9239,25000.0
2013-02-07 13:30:00,37.39,37.4,37.38,37.4,7300.0,26.9167,26.9239,26.9095,26.9239,7300.0
2013-02-07 13:35:00,37.4,37.41,37.4,37.4,13800.0,26.9239,26.9311,26.9239,26.9239,13800.0
2013-02-07 13:40:00,37.4,37.45,37.4,37.45,19400.0,26.9239,26.9599,26.9239,26.9599,19400.0
2013-02-07 13:45:00,37.45,37.47,37.44,37.44,119600.0,26.9599,26.9743,26.9527,26.9527,119600.0
2013-02-07 13:50:00,37.44,37.46,37.43,37.45,171000.0,26.9527,26.9671,26.9455,26.9599,171000.0
2013-02-07 13:55:00,37.45,37.46,37.45,37.45,19700.0,26.9599,26.9671,26.9599,26.9599,19700.0
2013-02-07 14:00:00,37.46,37.48,37.45,37.48,75000.0,26.9671,26.9815,26.9599,26.9815,75000.0
2013-02-07 14:05:00,37.48,37.48,37.46,37.46,22900.0,26.9815,26.9815,26.9671,26.9671,22900.0
2013-02-07 14:10:00,37.46,37.47,37.46,37.46,18800.0,26.9671,26.9743,26.9671,26.9671,18800.0
2013-02-07 14:15:00,37.47,37.48,37.46,37.47,25700.0,26.9743,26.9815,26.9671,26.9743,25700.0
2013-02-07 14:20:00,37.47,37.47,37.46,37.47,18000.0,26.9743,26.9743,26.9671,26.9743,18000.0
2013-02-07 14:25:00,37.47,37.48,37.46,37.47,17900.0,26.9743,26.9815,26.9671,26.9743,17900.0
2013-02-07 14:30:00,37.48,37.48,37.47,37.47,54400.0,26.9815,26.9815,26.9743,26.9743,54400.0
2013-02-07 14:35:00,37.46,37.47,37.44,37.45,56000.0,26.9671,26.9743,26.9527,26.9599,56000.0
2013-02-07 14:40:00,37.45,37.46,37.43,37.45,172100.0,26.9599,26.9671,26.9455,26.9599,172100.0
2013-02-07 14:45:00,37.44,37.47,37.44,37.47,64800.0,26.9527,26.9743,26.9527,26.9743,64800.0
2013-02-07 14:50:00,37.47,37.48,37.47,37.47,34800.0,26.9743,26.9815,26.9743,26.9743,34800.0
2013-02-07 14:55:00,37.47,37.5,37.47,37.49,40800.0,26.9743,26.9959,26.9743,26.9887,40800.0
2013-02-07 15:00:00,37.5,37.5,37.48,37.49,27700.0,26.9959,26.9959,26.9815,26.9887,27700.0
2013-02-07 15:05:00,37.5,37.53,37.49,37.52,54100.0,26.9959,27.0175,26.9887,27.0103,54100.0
2013-02-07 15:10:00,37.52,37.53,37.51,37.52,41900.0,27.0103,27.0175,27.0031,27.0103,41900.0
2013-02-07 15:15:00,37.52,37.54,37.51,37.54,32400.0,27.0103,27.0247,27.0031,27.0247,32400.0
2013-02-07 15:20:00,37.53,37.54,37.48,37.48,287600.0,27.0175,27.0247,26.9815,26.9815,287600.0
2013-02-07 15:25:00,37.48,37.5,37.48,37.5,204300.0,26.9815,26.9959,26.9815,26.9959,204300.0
2013-02-07 15:30:00,37.5,37.51,37.47,37.48,328000.0,26.9959,27.0031,26.9743,26.9815,328000.0
2013-02-07 15:35:00,37.47,37.5,37.45,37.48,123900.0,26.9743,26.9959,26.9599,26.9815,123900.0
2013-02-07 15:40:00,37.49,37.52,37.47,37.48,242700.0,26.9887,27.0103,26.9743,26.9815,242700.0
2013-02-07 15:45:00,37.48,37.49,37.47,37.49,169900.0,26.9815,26.9887,26.9743,26.9887,169900.0
2013-02-07 15:50:00,37.49,37.51,37.47,37.5,326200.0,26.9887,27.0031,26.9743,26.9959,326200.0
2013-02-07 15:55:00,37.5,37.52,37.49,37.52,247500.0,26.9959,27.0103,26.9887,27.0103,247500.0
2013-02-08 09:30:00,37.56,37.57,37.53,37.53,239100.0,27.0391,27.0463,27.0175,27.0175,239100.0
2013-02-08 09:35:00,37.54,37.57,37.54,37.57,195700.0,27.0247,27.0463,27.0247,27.0463,195700.0
2013-02-08 09:40:00,37.57,37.6,37.57,37.59,156400.0,27.0463,27.0679,27.0463,27.0607,156400.0
2013-02-08 09:45:00,37.59,37.64,37.59,37.62,180700.0,27.0607,27.0967,27.0607,27.0823,180700.0
2013-02-08 09:50:00,37.62,37.65,37.6,37.65,37300.0,27.0823,27.1039,27.0679,27.1039,37300.0
2013-02-08 09:55:00,37.66,37.67,37.63,37.64,81300.0,27.1111,27.1183,27.0895,27.0967,81300.0
2013-02-08 10:00:00,37.64,37.65,37.61,37.61,150700.0,27.0967,27.1039,27.0751,27.0751,150700.0
2013-02-08 10:05:00,37.61,37.62,37.59,37.59,124000.0,27.0751,27.0823,27.0607,27.0607,124000.0
2013-02-08 10:10:00,37.59,37.6,37.58,37.59,85100.0,27.0607,27.0679,27.0535,27.0607,85100.0
2013-02-08 10:15:00,37.6,37.62,37.6,37.6,39600.0,27.0679,27.0823,27.0679,27.0679,39600.0
2013-02-08 10:20:00,37.6,37.61,37.59,37.59,20500.0,27.0679,27.0751,27.0607,27.0607,20500.0
2013-02-08 10:25:00,37.59,37.61,37.58,37.59,32500.0,27.0607,27.0751,27.0535,27.0607,32500.0
2013-02-08 10:30:00,37.59,37.6,37.58,37.59,54400.0,27.0607,27.0679,27.0535,27.0607,54400.0
2013-02-08 10:35:00,37.6,37.65,37.6,37.64,127700.0,27.0679,27.1039,27.0679,27.0967,127700.0
2013-02-08 10:40:00,37.63,37.63,37.61,37.61,22500.0,27.0895,27.0895,27.0751,27.0751,22500.0
2013-02-08 10:45:00,37.62,37.63,37.6,37.63,68100.0,27.0823,27.0895,27.0679,27.0895,68100.0
2013-02-08 10:50:00,37.63,37.63,37.61,37.62,24800.0,27.0895,27.0895,27.0751,27.0823,24800.0
2013-02-08 10:55:00,37.62,37.63,37.6,37.6,14100.0,27.0823,27.0895,27.0679,27.0679,14100.0
2013-02-08 11:00:00,37.61,37.61,37.58,37.59,9200.0,27.0751,27.0751,27.0535,27.0607,9200.0
2013-02-08 11:05:00,37.59,37.6,37.58,37.59,32800.0,27.0607,27.0679,27.0535,27.0607,32800.0
2013-02-08 11:10:00,37.58,37.58,37.56,37.56,16100.0,27.0535,27.0535,27.0391,27.0391,16100.0
2013-02-08 11:15:00,37.56,37.56,37.55,37.55,161600.0,27.0391,27.0391,27.0319,27.0319,161600.0
2013-02-08 11:20:00,37.55,37.55,37.54,37.55,21200.0,27.0319,27.0319,27.0247,27.0319,21200.0
2013-02-08 11:25:00,37.54,37.56,37.54,37.55,57900.0,27.0247,27.0391,27.0247,27.0319,57900.0
2013-02-08 11:30:00,37.55,37.55,37.52,37.54,43900.0,27.0319,27.0319,27.0103,27.0247,43900.0
2013-02-08 11:35:00,37.54,37.56,37.53,37.54,121900.0,27.0247,27.0391,27.0175,27.0247,121900.0
2013-02-08 11:40:00,37.54,37.56,37.54,37.55,12200.0,27.0247,27.0391,27.0247,27.0319,12200.0
2013-02-08 11:45:00,37.55,37.56,37.54,37.56,23300.0,27.0319,27.0391,27.0247,27.0391,23300.0
2013-02-08 11:50:00,37.56,37.57,37.55,37.57,25700.0,27.0391,27.0463,27.0319,27.0463,25700.0
2013-02-08 11:55:00,37.58,37.58,37.55,37.56,20800.0,27.0535,27.0535,27.0319,27.0391,20800.0
2013-02-08 12:00:00,37.55,37.56,37.55,37.55,6100.0,27.0319,27.0391,27.0319,27.0319,6100.0
2013-02-08 12:05:00,37.55,37.58,37.55,37.58,25100.0,27.0319,27.0535,27.0319,27.0535,25100.0
2013-02-08 12:10:00,37.58,37.59,37.57,37.58,20100.0,27.0535,27.0607,27.0463,27.0535,20100.0
2013-02-08 12:15:00,37.58,37.6,37.58,37.58,28200.0,27.0535,27.0679,27.0535,27.0535,28200.0
2013-02-08 12:20:00,37.59,37.59,37.58,37.58,15700.0,27.0607,27.0607,27.0535,27.0535,15700.0
2013-02-08 12:25:00,37.57,37.58,37.57,37.57,10600.0,27.0463,27.0535,27.0463,27.0463,10600.0
2013-02-08 12:30:00,37.58,37.58,37.55,37.56,187400.0,27.0535,27.0535,27.0319,27.0391,187400.0
2013-02-08 12:35:00,37.56,37.57,37.55,37.55,4700.0,27.0391,27.0463,27.0319,27.0319,4700.0
2013-02-08 12:40:00,37.55,37.56,37.55,37.55,10000.0,27.0319,27.0391,27.0319,27.0319,10000.0
2013-02-08 12:45:00,37.55,37.57,37.55,37.57,20600.0,27.0319,27.0463,27.0319,27.0463,20600.0
2013-02-08 12:50:00,37.57,37.57,37.55,37.56,151300.0,27.0463,27.0463,27.0319,27.0391,151300.0
2013-02-08 12:55:00,37.55,37.56,37.55,37.56,6100.0,27.0319,27.0391,27.0319,27.0391,6100.0
2013-02-08 13:00:00,37.56,37.57,37.56,37.57,20000.0,27.0391,27.0463,27.0391,27.0463,20000.0
2013-02-08 13:05:00,37.57,37.58,37.56,37.58,18700.0,27.0463,27.0535,27.0391,27.0535,18700.0
2013-02-08 13:10:00,37.58,37.59,37.57,37.59,18500.0,27.0535,27.0607,27.0463,27.0607,18500.0
2013-02-08 13:15:00,37.59,37.59,37.58,37.58,2400.0,27.0607,27.0607,27.0535,27.0535,2400.0
2013-02-08 13:20:00,37.59,37.59,37.56,37.57,10600.0,27.0607,27.0607,27.0391,27.0463,10600.0
2013-02-08 13:25:00,37.56,37.57,37.54,37.55,49600.0,27.0391,27.0463,27.0247,27.0319,49600.0
2013-02-08 13:30:00,37.55,37.56,37.54,37.55,25600.0,27.0319,27.0391,27.0247,27.0319,25600.0
2013-02-08 13:35:00,37.56,37.56,37.55,37.56,29300.0,27.0391,27.0391,27.0319,27.0391,29300.0
2013-02-08 13:40:00,37.55,37.57,37.55,37.57,15800.0,27.0319,27.0463,27.0319,27.0463,15800.0
2013-02-08 13:45:00,37.57,37.57,37.56,37.57,5500.0,27.0463,27.0463,27.0391,27.0463,5500.0
2013-02-08 13:50:00,37.57,37.57,37.56,37.57,15000.0,27.0463,27.0463,27.0391,27.0463,15000.0
2013-02-08 13:55:00,37.56,37.57,37.56,37.56,10600.0,27.0391,27.0463,27.0391,27.0391,10600.0
2013-02-08 14:00:00,37.57,37.57,37.56,37.57,22400.0,27.0463,27.0463,27.0391,27.0463,22400.0
2013-02-08 14:05:00,37.57,37.57,37.55,37.56,12600.0,27.0463,27.0463,27.0319,27.0391,12600.0
2013-02-08 14:10:00,37.55,37.56,37.55,37.55,3600.0,27.0319,27.0391,27.0319,27.0319,3600.0
2013-02-08 14:15:00,37.55,37.55,37.54,37.54,17000.0,27.0319,27.0319,27.0247,27.0247,17000.0
2013-02-08 14:20:00,37.54,37.54,37.52,37.53,26000.0,27.0247,27.0247,27.0103,27.0175,26000.0
2013-02-08 14:25:00,37.52,37.55,37.52,37.55,35800.0,27.0103,27.0319,27.0103,27.0319,35800.0
2013-02-08 14:30:00,37.55,37.56,37.55,37.55,76400.0,27.0319,27.0391,27.0319,27.0319,76400.0
2013-02-08 14:35:00,37.56,37.57,37.55,37.57,484400.0,27.0391,27.0463,27.0319,27.0463,484400.0
2013-02-08 14:40:00,37.57,37.58,37.56,37.58,48300.0,27.0463,27.0535,27.0391,27.0535,48300.0
2013-02-08 14:45:00,37.58,37.58,37.55,37.56,61700.0,27.0535,27.0535,27.0319,27.0391,61700.0
2013-02-08 14:50:00,37.55,37.56,37.55,37.56,9000.0,27.0319,27.0391,27.0319,27.0391,9000.0
2013-02-08 14:55:00,37.55,37.56,37.54,37.54,26200.0,27.0319,27.0391,27.0247,27.0247,26200.0
2013-02-08 15:00:00,37.55,37.56,37.54,37.55,58700.0,27.0319,27.0391,27.0247,27.0319,58700.0
2013-02-08 15:05:00,37.55,37.55,37.54,37.55,26900.0,27.0319,27.0319,27.0247,27.0319,26900.0
2013-02-08 15:10:00,37.55,37.55,37.54,37.54,16200.0,27.0319,27.0319,27.0247,27.0247,16200.0
2013-02-08 15:15:00,37.55,37.55,37.53,37.54,29300.0,27.0319,27.0319,27.0175,27.0247,29300.0
2013-02-08 15:20:00,37.53,37.54,37.48,37.48,36200.0,27.0175,27.0247,26.9815,26.9815,36200.0
2013-02-08 15:25:00,37.48,37.5,37.46,37.5,691100.0,26.9815,26.9959,26.9671,26.9959,691100.0
2013-02-08 15:30:00,37.5,37.5,37.46,37.47,21700.0,26.9959,26.9959,26.9671,26.9743,21700.0
2013-02-08 15:35:00,37.47,37.47,37.44,37.45,647700.0,26.9743,26.9743,26.9527,26.9599,647700.0
2013-02-08 15:40:00,37.45,37.48,37.45,37.47,77200.0,26.9599,26.9815,26.9599,26.9743,77200.0
2013-02-08 15:45:00,37.47,37.47,37.45,37.46,52600.0,26.9743,26.9743,26.9599,26.9671,52600.0
2013-02-08 15:50:00,37.45,37.49,37.45,37.49,181500.0,26.9599,26.9887,26.9599,26.9887,181500.0
2013-02-08 15:55:00,37.48,37.5,37.46,37.49,519200.0,26.9815,26.9959,26.9671,26.9887,519200.0
2013-02-11 09:30:00,37.53,37.53,37.44,37.46,88400.0,27.0175,27.0175,26.9527,26.9671,88400.0
2013-02-11 09:35:00,37.45,37.49,37.45,37.48,241400.0,26.9599,26.9887,26.9599,26.9815,241400.0
2013-02-11 09:40:00,37.48,37.5,37.45,37.46,147400.0,26.9815,26.9959,26.9599,26.9671,147400.0
2013-02-11 09:45:00,37.46,37.5,37.45,37.5,21600.0,26.9671,26.9959,26.9599,26.9959,21600.0
2013-02-11 09:50:00,37.5,37.5,37.46,37.48,70300.0,26.9959,26.9959,26.9671,26.9815,70300.0
2013-02-11 09:55:00,37.48,37.48,37.45,37.47,40200.0,26.9815,26.9815,26.9599,26.9743,40200.0
2013-02-11 10:00:00,37.47,37.49,37.47,37.49,18700.0,26.9743,26.9887,26.9743,26.9887,18700.0
2013-02-11 10:05:00,37.49,37.49,37.46,37.47,66900.0,26.9887,26.9887,26.9671,26.9743,66900.0
2013-02-11 10:10:00,37.47,37.48,37.46,37.47,13400.0,26.9743,26.9815,26.9671,26.9743,13400.0
2013-02-11 10:15:00,37.47,37.48,37.41,37.44,43900.0,26.9743,26.9815,26.9311,26.9527,43900.0
2013-02-11 10:20:00,37.43,37.45,37.43,37.43,40100.0,26.9455,26.9599,26.9455,26.9455,40100.0
2013-02-11 10:25:00,37.43,37.46,37.42,37.45,21500.0,26.9455,26.9671,26.9383,26.9599,21500.0
2013-02-11 10:30:00,37.45,37.46,37.44,37.45,66400.0,26.9599,26.9671,26.9527,26.9599,66400.0
2013-02-11 10:35:00,37.46,37.46,37.44,37.45,49000.0,26.9671,26.9671,26.9527,26.9599,49000.0
2013-02-11 10:40:00,37.45,37.45,37.44,37.45,26000.0,26.9599,26.9599,26.9527,26.9599,26000.0
2013-02-11 10:45:00,37.45,37.48,37.45,37.45,28700.0,26.9599,26.9815,26.9599,26.9599,28700.0
2013-02-11 10:50:00,37.45,37.47,37.45,37.45,8700.0,26.9599,26.9743,26.9599,26.9599,8700.0
2013-02-11 10:55:00,37.45,37.46,37.45,37.46,14500.0,26.9599,26.9671,26.9599,26.9671,14500.0
2013-02-11 11:00:00,37.47,37.47,37.45,37.46,13700.0,26.9743,26.9743,26.9599,26.9671,13700.0
2013-02-11 11:05:00,37.45,37.47,37.45,37.47,15900.0,26.9599,26.9743,26.9599,26.9743,15900.0
2013-02-11 11:10:00,37.47,37.48,37.45,37.46,23100.0,26.9743,26.9815,26.9599,26.9671,23100.0
2013-02-11 11:15:00,37.45,37.46,37.44,37.45,28200.0,26.9599,26.9671,26.9527,26.9599,28200.0
2013-02-11 11:20:00,37.45,37.46,37.44,37.45,30700.0,26.9599,26.9671,26.9527,26.9599,30700.0
2013-02-11 11:25:00,37.45,37.46,37.44,37.45,6800.0,26.9599,26.9671,26.9527,26.9599,6800.0
2013-02-11 11:30:00,37.45,37.46,37.45,37.45,36500.0,26.9599,26.9671,26.9599,26.9599,36500.0
2013-02-11 11:35:00,37.45,37.45,37.44,37.44,154300.0,26.9599,26.9599,26.9527,26.9527,154300.0
2013-02-11 11:40:00,37.44,37.45,37.44,37.44,25900.0,26.9527,26.9599,26.9527,26.9527,25900.0
2013-02-11 11:45:00,37.45,37.45,37.44,37.45,9300.0,26.9599,26.9599,26.9527,26.9599,9300.0
2013-02-11 11:50:00,37.45,37.46,37.44,37.44,23200.0,26.9599,26.9671,26.9527,26.9527,23200.0
2013-02-11 11:55:00,37.45,37.45,37.44,37.45,39500.0,26.9599,26.9599,26.9527,26.9599,39500.0
2013-02-11 12:00:00,37.45,37.45,37.43,37.44,34100.0,26.9599,26.9599,26.9455,26.9527,34100.0
2013-02-11 12:05:00,37.43,37.44,37.43,37.43,6300.0,26.9455,26.9527,26.9455,26.9455,6300.0
2013-02-11 12:10:00,37.43,37.44,37.42,37.44,13600.0,26.9455,26.9527,26.9383,26.9527,13600.0
2013-02-11 12:15:00,37.44,37.44,37.43,37.44,23500.0,26.9527,26.9527,26.9455,26.9527,23500.0
2013-02-11 12:20:00,37.44,37.45,37.44,37.44,11600.0,26.9527,26.9599,26.9527,26.9527,11600.0
2013-02-11 12:25:00,37.45,37.45,37.44,37.45,6000.0,26.9599,26.9599,26.9527,26.9599,6000.0
2013-02-11 12:30:00,37.45,37.45,37.43,37.44,8000.0,26.9599,26.9599,26.9455,26.9527,8000.0
2013-02-11 12:35:00,37.44,37.44,37.42,37.43,12900.0,26.9527,26.9527,26.9383,26.9455,12900.0
2013-02-11 12:40:00,37.44,37.44,37.41,37.42,12900.0,26.9527,26.9527,26.9311,26.9383,12900.0
2013-02-11 12:45:00,37.42,37.43,37.41,37.42,6000.0,26.9383,26.9455,26.9311,26.9383,6000.0
2013-02-11 12:50:00,37.42,37.43,37.41,37.43,11500.0,26.9383,26.9455,26.9311,26.9455,11500.0
2013-02-11 12:55:00,37.43,37.45,37.42,37.45,18600.0,26.9455,26.9599,26.9383,26.9599,18600.0
2013-02-11 13:00:00,37.45,37.47,37.45,37.45,15300.0,26.9599,26.9743,26.9599,26.9599,15300.0
2013-02-11 13:05:00,37.46,37.47,37.45,37.46,11900.0,26.9671,26.9743,26.9599,26.9671,11900.0
2013-02-11 13:10:00,37.45,37.46,37.45,37.45,12500.0,26.9599,26.9671,26.9599,26.9599,12500.0
2013-02-11 13:15:00,37.45,37.46,37.44,37.45,17700.0,26.9599,26.9671,26.9527,26.9599,17700.0
2013-02-11 13:20:00,37.45,37.46,37.44,37.46,6500.0,26.9599,26.9671,26.9527,26.9671,6500.0
2013-02-11 13:25:00,37.46,37.46,37.44,37.45,9200.0,26.9671,26.9671,26.9527,26.9599,9200.0
2013-02-11 13:30:00,37.46,37.46,37.45,37.46,4800.0,26.9671,26.9671,26.9599,26.9671,4800.0
2013-02-11 13:35:00,37.45,37.46,37.44,37.45,7800.0,26.9599,26.9671,26.9527,26.9599,7800.0
2013-02-11 13:40:00,37.45,37.45,37.44,37.44,8600.0,26.9599,26.9599,26.9527,26.9527,8600.0
2013-02-11 13:45:00,37.45,37.45,37.44,37.45,4100.0,26.9599,26.9599,26.9527,26.9599,4100.0
2013-02-11 13:50:00,37.45,37.45,37.44,37.45,6300.0,26.9599,26.9599,26.9527,26.9599,6300.0
2013-02-11 13:55:00,37.44,37.46,37.44,37.45,16100.0,26.9527,26.9671,26.9527,26.9599,16100.0
2013-02-11 14:00:00,37.45,37.45,37.43,37.43,5900.0,26.9599,26.9599,26.9455,26.9455,5900.0
2013-02-11 14:05:00,37.43,37.44,37.43,37.43,7500.0,26.9455,26.9527,26.9455,26.9455,7500.0
2013-02-11 14:10:00,37.44,37.44,37.43,37.44,2400.0,26.9527,26.9527,26.9455,26.9527,2400.0
2013-02-11 14:15:00,37.44,37.44,37.43,37.44,6600.0,26.9527,26.9527,26.9455,26.9527,6600.0
2013-02-11 14:20:00,37.44,37.45,37.43,37.45,18600.0,26.9527,26.9599,26.9455,26.9599,18600.0
2013-02-11 14:25:00,37.45,37.45,37.44,37.45,7700.0,26.9599,26.9599,26.9527,26.9599,7700.0
2013-02-11 14:30:00,37.45,37.45,37.44,37.45,4100.0,26.9599,26.9599,26.9527,26.9599,4100.0
2013-02-11 14:35:00,37.45,37.47,37.45,37.46,17300.0,26.9599,26.9743,26.9599,26.9671,17300.0
2013-02-11 14:40:00,37.47,37.48,37.46,37.48,25500.0,26.9743,26.9815,26.9671,26.9815,25500.0
2013-02-11 14:45:00,37.48,37.48,37.47,37.47,19100.0,26.9815,26.9815,26.9743,26.9743,19100.0
2013-02-11 14:50:00,37.47,37.48,37.45,37.46,23400.0,26.9743,26.9815,26.9599,26.9671,23400.0
2013-02-11 14:55:00,37.45,37.47,37.45,37.47,7900.0,26.9599,26.9743,26.9599,26.9743,7900.0
2013-02-11 15:00:00,37.46,37.48,37.46,37.47,9200.0,26.9671,26.9815,26.9671,26.9743,9200.0
2013-02-11 15:05:00,37.47,37.48,37.46,37.48,19100.0,26.9743,26.9815,26.9671,26.9815,19100.0
2013-02-11 15:10:00,37.47,37.49,37.47,37.49,16100.0,26.9743,26.9887,26.9743,26.9887,16100.0
2013-02-11 15:15:00,37.48,37.5,37.48,37.48,17000.0,26.9815,26.9959,26.9815,26.9815,17000.0
2013-02-11 15:20:00,37.48,37.49,37.47,37.48,17300.0,26.9815,26.9887,26.9743,26.9815,17300.0
2013-02-11 15:25:00,37.48,37.48,37.47,37.48,79200.0,26.9815,26.9815,26.9743,26.9815,79200.0
2013-02-11 15:30:00,37.48,37.5,37.47,37.49,38400.0,26.9815,26.9959,26.9743,26.9887,38400.0
2013-02-11 15:35:00,37.5,37.5,37.47,37.48,60000.0,26.9959,26.9959,26.9743,26.9815,60000.0
2013-02-11 15:40:00,37.48,37.49,37.47,37.48,189500.0,26.9815,26.9887,26.9743,26.9815,189500.0
2013-02-11 15:45:00,37.48,37.51,37.48,37.5,79500.0,26.9815,27.0031,26.9815,26.9959,79500.0
2013-02-11 15:50:00,37.5,37.5,37.48,37.48,41400.0,26.9959,26.9959,26.9815,26.9815,41400.0
2013-02-11 15:55:00,37.48,37.49,37.47,37.47,454800.0,26.9815,26.9887,26.9743,26.9743,454800.0
2013-02-12 09:30:00,37.52,37.52,37.4,37.47,68500.0,27.0103,27.0103,26.9239,26.9743,68500.0
2013-02-12 09:35:00,37.46,37.46,37.42,37.45,67000.0,26.9671,26.9671,26.9383,26.9599,67000.0
2013-02-12 09:40:00,37.45,37.45,37.41,37.42,18300.0,26.9599,26.9599,26.9311,26.9383,18300.0
2013-02-12 09:45:00,37.41,37.45,37.41,37.44,51500.0,26.9311,26.9599,26.9311,26.9527,51500.0
2013-02-12 09:50:00,37.43,37.46,37.43,37.46,78800.0,26.9455,26.9671,26.9455,26.9671,78800.0
2013-02-12 09:55:00,37.45,37.45,37.39,37.39,78000.0,26.9599,26.9599,26.9167,26.9167,78000.0
2013-02-12 10:00:00,37.39,37.45,37.39,37.45,244700.0,26.9167,26.9599,26.9167,26.9599,244700.0
2013-02-12 10:05:00,37.44,37.45,37.44,37.44,8400.0,26.9527,26.9599,26.9527,26.9527,8400.0
2013-02-12 10:10:00,37.45,37.45,37.43,37.45,109700.0,26.9599,26.9599,26.9455,26.9599,109700.0
2013-02-12 10:15:00,37.44,37.45,37.43,37.45,17400.0,26.9527,26.9599,26.9455,26.9599,17400.0
2013-02-12 10:20:00,37.45,37.47,37.44,37.45,56800.0,26.9599,26.9743,26.9527,26.9599,56800.0
2013-02-12 10:25:00,37.45,37.45,37.42,37.42,28600.0,26.9599,26.9599,26.9383,26.9383,28600.0
2013-02-12 10:30:00,37.43,37.45,37.42,37.43,37700.0,26.9455,26.9599,26.9383,26.9455,37700.0
2013-02-12 10:35:00,37.43,37.44,37.42,37.44,19800.0,26.9455,26.9527,26.9383,26.9527,19800.0
2013-02-12 10:40:00,37.43,37.45,37.43,37.45,15800.0,26.9455,26.9599,26.9455,26.9599,15800.0
2013-02-12 10:45:00,37.45,37.46,37.44,37.45,54200.0,26.9599,26.9671,26.9527,26.9599,54200.0
2013-02-12 10:50:00,37.45,37.46,37.44,37.45,19800.0,26.9599,26.9671,26.9527,26.9599,19800.0
2013-02-12 10:55:00,37.46,37.46,37.43,37.45,29000.0,26.9671,26.9671,26.9455,26.9599,29000.0
2013-02-12 11:00:00,37.45,37.45,37.43,37.44,32100.0,26.9599,26.9599,26.9455,26.9527,32100.0
2013-02-12 11:05:00,37.44,37.45,37.43,37.44,95000.0,26.9527,26.9599,26.9455,26.9527,95000.0
2013-02-12 11:10:00,37.44,37.45,37.43,37.44,21900.0,26.9527,26.9599,26.9455,26.9527,21900.0
2013-02-12 11:15:00,37.44,37.44,37.42,37.44,20400.0,26.9527,26.9527,26.9383,26.9527,20400.0
2013-02-12 11:20:00,37.44,37.44,37.42,37.43,29600.0,26.9527,26.9527,26.9383,26.9455,29600.0
2013-02-12 11:25:00,37.43,37.44,37.42,37.42,25800.0,26.9455,26.9527,26.9383,26.9383,25800.0
2013-02-12 11:30:00,37.42,37.44,37.42,37.44,17600.0,26.9383,26.9527,26.9383,26.9527,17600.0
2013-02-12 11:35:00,37.45,37.45,37.43,37.44,16600.0,26.9599,26.9599,26.9455,26.9527,16600.0
2013-02-12 11:40:00,37.44,37.44,37.42,37.44,29100.0,26.9527,26.9527,26.9383,26.9527,29100.0
2013-02-12 11:45:00,37.43,37.44,37.42,37.42,24700.0,26.9455,26.9527,26.9383,26.9383,24700.0
2013-02-12 11:50:00,37.43,37.43,37.41,37.41,18600.0,26.9455,26.9455,26.9311,26.9311,18600.0
2013-02-12 11:55:00,37.41,37.42,37.4,37.4,33700.0,26.9311,26.9383,26.9239,26.9239,33700.0
2013-02-12 12:00:00,37.41,37.41,37.4,37.41,4000.0,26.9311,26.9311,26.9239,26.9311,4000.0
2013-02-12 12:05:00,37.41,37.41,37.39,37.4,27600.0,26.9311,26.9311,26.9167,26.9239,27600.0
2013-02-12 12:10:00,37.4,37.41,37.39,37.4,7800.0,26.9239,26.9311,26.9167,26.9239,7800.0
2013-02-12 12:15:00,37.4,37.42,37.4,37.41,24000.0,26.9239,26.9383,26.9239,26.9311,24000.0
2013-02-12 12:20:00,37.42,37.44,37.41,37.43,27500.0,26.9383,26.9527,26.9311,26.9455,27500.0
2013-02-12 12:25:00,37.43,37.43,37.42,37.42,4800.0,26.9455,26.9455,26.9383,26.9383,4800.0
2013-02-12 12:30:00,37.43,37.43,37.41,37.41,15500.0,26.9455,26.9455,26.9311,26.9311,15500.0
2013-02-12 12:35:00,37.42,37.44,37.42,37.43,14200.0,26.9383,26.9527,26.9383,26.9455,14200.0
2013-02-12 12:40:00,37.44,37.44,37.43,37.44,5400.0,26.9527,26.9527,26.9455,26.9527,5400.0
2013-02-12 12:45:00,37.44,37.45,37.43,37.45,27100.0,26.9527,26.9599,26.9455,26.9599,27100.0
2013-02-12 12:50:00,37.44,37.46,37.44,37.45,44900.0,26.9527,26.9671,26.9527,26.9599,44900.0
2013-02-12 12:55:00,37.45,37.46,37.45,37.45,10000.0,26.9599,26.9671,26.9599,26.9599,10000.0
2013-02-12 13:00:00,37.45,37.47,37.45,37.46,18100.0,26.9599,26.9743,26.9599,26.9671,18100.0
2013-02-12 13:05:00,37.45,37.47,37.45,37.45,12500.0,26.9599,26.9743,26.9599,26.9599,12500.0
2013-02-12 13:10:00,37.46,37.46,37.44,37.45,10400.0,26.9671,26.9671,26.9527,26.9599,10400.0
2013-02-12 13:15:00,37.45,37.45,37.44,37.45,19100.0,26.9599,26.9599,26.9527,26.9599,19100.0
2013-02-12 13:20:00,37.45,37.47,37.45,37.47,49500.0,26.9599,26.9743,26.9599,26.9743,49500.0
2013-02-12 13:25:00,37.47,37.48,37.47,37.47,21200.0,26.9743,26.9815,26.9743,26.9743,21200.0
2013-02-12 13:30:00,37.48,37.48,37.46,37.47,29900.0,26.9815,26.9815,26.9671,26.9743,29900.0
2013-02-12 13:35:00,37.47,37.47,37.46,37.46,16200.0,26.9743,26.9743,26.9671,26.9671,16200.0
2013-02-12 13:40:00,37.47,37.47,37.46,37.47,9700.0,26.9743,26.9743,26.9671,26.9743,9700.0
2013-02-12 13:45:00,37.47,37.47,37.46,37.47,8100.0,26.9743,26.9743,26.9671,26.9743,8100.0
2013-02-12 13:50:00,37.47,37.47,37.46,37.46,35400.0,26.9743,26.9743,26.9671,26.9671,35400.0
2013-02-12 13:55:00,37.47,37.47,37.46,37.47,46100.0,26.9743,26.9743,26.9671,26.9743,46100.0
2013-02-12 14:00:00,37.47,37.47,37.46,37.47,41600.0,26.9743,26.9743,26.9671,26.9743,41600.0
2013-02-12 14:05:00,37.47,37.47,37.46,37.46,7700.0,26.9743,26.9743,26.9671,26.9671,7700.0
2013-02-12 14:10:00,37.47,37.47,37.46,37.47,11400.0,26.9743,26.9743,26.9671,26.9743,11400.0
2013-02-12 14:15:00,37.47,37.48,37.46,37.48,34900.0,26.9743,26.9815,26.9671,26.9815,34900.0
2013-02-12 14:20:00,37.48,37.48,37.46,37.47,18900.0,26.9815,26.9815,26.9671,26.9743,18900.0
2013-02-12 14:25:00,37.46,37.47,37.45,37.45,7000.0,26.9671,26.9743,26.9599,26.9599,7000.0
2013-02-12 14:30:00,37.45,37.46,37.45,37.46,12200.0,26.9599,26.9671,26.9599,26.9671,12200.0
2013-02-12 14:35:00,37.45,37.46,37.44,37.45,32400.0,26.9599,26.9671,26.9527,26.9599,32400.0
2013-02-12 14:40:00,37.44,37.46,37.43,37.45,23300.0,26.9527,26.9671,26.9455,26.9599,23300.0
2013-02-12 14:45:00,37.45,37.46,37.45,37.45,5200.0,26.9599,26.9671,26.9599,26.9599,5200.0
2013-02-12 14:50:00,37.46,37.46,37.44,37.45,18800.0,26.9671,26.9671,26.9527,26.9599,18800.0
2013-02-12 14:55:00,37.45,37.45,37.42,37.42,23700.0,26.9599,26.9599,26.9383,26.9383,23700.0
2013-02-12 15:00:00,37.43,37.43,37.4,37.41,13100.0,26.9455,26.9455,26.9239,26.9311,13100.0
2013-02-12 15:05:00,37.41,37.42,37.4,37.4,25400.0,26.9311,26.9383,26.9239,26.9239,25400.0
2013-02-12 15:10:00,37.41,37.42,37.41,37.41,7300.0,26.9311,26.9383,26.9311,26.9311,7300.0
2013-02-12 15:15:00,37.41,37.42,37.39,37.41,88900.0,26.9311,26.9383,26.9167,26.9311,88900.0
2013-02-12 15:20:00,37.41,37.43,37.4,37.43,30400.0,26.9311,26.9455,26.9239,26.9455,30400.0
2013-02-12 15:25:00,37.43,37.43,37.41,37.42,23900.0,26.9455,26.9455,26.9311,26.9383,23900.0
2013-02-12 15:30:00,37.41,37.44,37.41,37.43,39600.0,26.9311,26.9527,26.9311,26.9455,39600.0
2013-02-12 15:35:00,37.44,37.45,37.42,37.43,117000.0,26.9527,26.9599,26.9383,26.9455,117000.0
2013-02-12 15:40:00,37.43,37.46,37.43,37.45,79100.0,26.9455,26.9671,26.9455,26.9599,79100.0
2013-02-12 15:45:00,37.44,37.45,37.41,37.42,272100.0,26.9527,26.9599,26.9311,26.9383,272100.0
2013-02-12 15:50:00,37.42,37.45,37.42,37.43,87100.0,26.9383,26.9599,26.9383,26.9455,87100.0
2013-02-12 15:55:00,37.43,37.44,37.41,37.43,288500.0,26.9455,26.9527,26.9311,26.9455,288500.0
2013-02-13 09:30:00,37.51,37.51,37.44,37.49,48900.0,27.0031,27.0031,26.9527,26.9887,48900.0
2013-02-13 09:35:00,37.49,37.5,37.46,37.48,32900.0,26.9887,26.9959,26.9671,26.9815,32900.0
2013-02-13 09:40:00,37.48,37.5,37.48,37.49,56600.0,26.9815,26.9959,26.9815,26.9887,56600.0
2013-02-13 09:45:00,37.49,37.5,37.46,37.47,25400.0,26.9887,26.9959,26.9671,26.9743,25400.0
2013-02-13 09:50:00,37.48,37.49,37.45,37.48,58700.0,26.9815,26.9887,26.9599,26.9815,58700.0
2013-02-13 09:55:00,37.48,37.48,37.47,37.48,139100.0,26.9815,26.9815,26.9743,26.9815,139100.0
2013-02-13 10:00:00,37.48,37.5,37.47,37.48,136100.0,26.9815,26.9959,26.9743,26.9815,136100.0
2013-02-13 10:05:00,37.48,37.49,37.46,37.49,146900.0,26.9815,26.9887,26.9671,26.9887,146900.0
2013-02-13 10:10:00,37.49,37.51,37.48,37.48,46100.0,26.9887,27.0031,26.9815,26.9815,46100.0
2013-02-13 10:15:00,37.49,37.51,37.48,37.49,47100.0,26.9887,27.0031,26.9815,26.9887,47100.0
2013-02-13 10:20:00,37.48,37.51,37.48,37.49,38300.0,26.9815,27.0031,26.9815,26.9887,38300.0
2013-02-13 10:25:00,37.5,37.51,37.49,37.5,15500.0,26.9959,27.0031,26.9887,26.9959,15500.0
2013-02-13 10:30:00,37.5,37.5,37.48,37.49,19900.0,26.9959,26.9959,26.9815,26.9887,19900.0
2013-02-13 10:35:00,37.49,37.5,37.46,37.48,41400.0,26.9887,26.9959,26.9671,26.9815,41400.0
2013-02-13 10:40:00,37.48,37.49,37.47,37.48,30000.0,26.9815,26.9887,26.9743,26.9815,30000.0
2013-02-13 10:45:00,37.48,37.49,37.47,37.48,40100.0,26.9815,26.9887,26.9743,26.9815,40100.0
2013-02-13 10:50:00,37.48,37.48,37.44,37.45,37700.0,26.9815,26.9815,26.9527,26.9599,37700.0
2013-02-13 10:55:00,37.45,37.47,37.45,37.45,31400.0,26.9599,26.9743,26.9599,26.9599,31400.0
2013-02-13 11:00:00,37.45,37.45,37.44,37.45,13700.0,26.9599,26.9599,26.9527,26.9599,13700.0
2013-02-13 11:05:00,37.44,37.48,37.44,37.47,45800.0,26.9527,26.9815,26.9527,26.9743,45800.0
2013-02-13 11:10:00,37.48,37.49,37.47,37.48,30800.0,26.9815,26.9887,26.9743,26.9815,30800.0
2013-02-13 11:15:00,37.48,37.48,37.45,37.45,32000.0,26.9815,26.9815,26.9599,26.9599,32000.0
2013-02-13 11:20:00,37.46,37.48,37.45,37.45,36800.0,26.9671,26.9815,26.9599,26.9599,36800.0
2013-02-13 11:25:00,37.44,37.46,37.43,37.44,27100.0,26.9527,26.9671,26.9455,26.9527,27100.0
2013-02-13 11:30:00,37.44,37.45,37.44,37.44,12000.0,26.9527,26.9599,26.9527,26.9527,12000.0
2013-02-13 11:35:00,37.44,37.45,37.43,37.44,18300.0,26.9527,26.9599,26.9455,26.9527,18300.0
2013-02-13 11:40:00,37.43,37.43,37.4,37.43,38200.0,26.9455,26.9455,26.9239,26.9455,38200.0
2013-02-13 11:45:00,37.43,37.44,37.42,37.44,15100.0,26.9455,26.9527,26.9383,26.9527,15100.0
2013-02-13 11:50:00,37.44,37.45,37.43,37.43,45200.0,26.9527,26.9599,26.9455,26.9455,45200.0
2013-02-13 11:55:00,37.42,37.44,37.42,37.44,32800.0,26.9383,26.9527,26.9383,26.9527,32800.0
2013-02-13 12:00:00,37.44,37.45,37.44,37.45,24200.0,26.9527,26.9599,26.9527,26.9599,24200.0
2013-02-13 12:05:00,37.44,37.45,37.44,37.45,10200.0,26.9527,26.9599,26.9527,26.9599,10200.0
2013-02-13 12:10:00,37.45,37.46,37.45,37.45,4900.0,26.9599,26.9671,26.9599,26.9599,4900.0
2013-02-13 12:15:00,37.45,37.47,37.45,37.46,41200.0,26.9599,26.9743,26.9599,26.9671,41200.0
2013-02-13 12:20:00,37.46,37.47,37.45,37.45,28000.0,26.9671,26.9743,26.9599,26.9599,28000.0
2013-02-13 12:25:00,37.44,37.44,37.42,37.43,44200.0,26.9527,26.9527,26.9383,26.9455,44200.0
2013-02-13 12:30:00,37.42,37.44,37.42,37.44,20200.0,26.9383,26.9527,26.9383,26.9527,20200.0
2013-02-13 12:35:00,37.44,37.47,37.43,37.47,6100.0,26.9527,26.9743,26.9455,26.9743,6100.0
2013-02-13 12:40:00,37.47,37.47,37.46,37.47,13300.0,26.9743,26.9743,26.9671,26.9743,13300.0
2013-02-13 12:45:00,37.47,37.48,37.47,37.47,39200.0,26.9743,26.9815,26.9743,26.9743,39200.0
2013-02-13 12:50:00,37.46,37.48,37.46,37.48,14700.0,26.9671,26.9815,26.9671,26.9815,14700.0
2013-02-13 12:55:00,37.47,37.48,37.46,37.47,23500.0,26.9743,26.9815,26.9671,26.9743,23500.0
2013-02-13 13:00:00,37.47,37.48,37.45,37.48,25300.0,26.9743,26.9815,26.9599,26.9815,25300.0
2013-02-13 13:05:00,37.47,37.48,37.45,37.45,23900.0,26.9743,26.9815,26.9599,26.9599,23900.0
2013-02-13 13:10:00,37.45,37.46,37.44,37.45,11900.0,26.9599,26.9671,26.9527,26.9599,11900.0
2013-02-13 13:15:00,37.45,37.47,37.45,37.47,50600.0,26.9599,26.9743,26.9599,26.9743,50600.0
2013-02-13 13:20:00,37.46,37.47,37.44,37.45,62200.0,26.9671,26.9743,26.9527,26.9599,62200.0
2013-02-13 13:25:00,37.46,37.46,37.45,37.46,143200.0,26.9671,26.9671,26.9599,26.9671,143200.0
2013-02-13 13:30:00,37.45,37.46,37.45,37.45,78900.0,26.9599,26.9671,26.9599,26.9599,78900.0
2013-02-13 13:35:00,37.44,37.46,37.44,37.46,42700.0,26.9527,26.9671,26.9527,26.9671,42700.0
2013-02-13 13:40:00,37.45,37.45,37.44,37.45,48500.0,26.9599,26.9599,26.9527,26.9599,48500.0
2013-02-13 13:45:00,37.45,37.46,37.45,37.46,53800.0,26.9599,26.9671,26.9599,26.9671,53800.0
2013-02-13 13:50:00,37.46,37.46,37.45,37.45,7200.0,26.9671,26.9671,26.9599,26.9599,7200.0
2013-02-13 13:55:00,37.45,37.46,37.45,37.46,17600.0,26.9599,26.9671,26.9599,26.9671,17600.0
2013-02-13 14:00:00,37.45,37.46,37.45,37.46,11000.0,26.9599,26.9671,26.9599,26.9671,11000.0
2013-02-13 14:05:00,37.46,37.46,37.45,37.45,31500.0,26.9671,26.9671,26.9599,26.9599,31500.0
2013-02-13 14:10:00,37.45,37.45,37.43,37.43,12400.0,26.9599,26.9599,26.9455,26.9455,12400.0
2013-02-13 14:15:00,37.44,37.44,37.41,37.41,19400.0,26.9527,26.9527,26.9311,26.9311,19400.0
2013-02-13 14:20:00,37.41,37.41,37.4,37.41,14700.0,26.9311,26.9311,26.9239,26.9311,14700.0
2013-02-13 14:25:00,37.41,37.41,37.38,37.4,137500.0,26.9311,26.9311,26.9095,26.9239,137500.0
2013-02-13 14:30:00,37.4,37.41,37.38,37.38,21800.0,26.9239,26.9311,26.9095,26.9095,21800.0
2013-02-13 14:35:00,37.38,37.39,37.38,37.39,56900.0,26.9095,26.9167,26.9095,26.9167,56900.0
2013-02-13 14:40:00,37.38,37.4,37.38,37.39,25900.0,26.9095,26.9239,26.9095,26.9167,25900.0
2013-02-13 14:45:00,37.4,37.41,37.39,37.39,12400.0,26.9239,26.9311,26.9167,26.9167,12400.0
2013-02-13 14:50:00,37.39,37.39,37.37,37.37,8300.0,26.9167,26.9167,26.9023,26.9023,8300.0
2013-02-13 14:55:00,37.37,37.39,37.37,37.38,29700.0,26.9023,26.9167,26.9023,26.9095,29700.0
2013-02-13 15:00:00,37.39,37.4,37.38,37.39,18600.0,26.9167,26.9239,26.9095,26.9167,18600.0
2013-02-13 15:05:00,37.39,37.39,37.38,37.39,15500.0,26.9167,26.9167,26.9095,26.9167,15500.0
2013-02-13 15:10:00,37.39,37.4,37.38,37.39,21900.0,26.9167,26.9239,26.9095,26.9167,21900.0
2013-02-13 15:15:00,37.39,37.4,37.38,37.4,26500.0,26.9167,26.9239,26.9095,26.9239,26500.0
2013-02-13 15:20:00,37.41,37.43,37.4,37.43,25500.0,26.9311,26.9455,26.9239,26.9455,25500.0
2013-02-13 15:25:00,37.43,37.43,37.41,37.41,22600.0,26.9455,26.9455,26.9311,26.9311,22600.0
2013-02-13 15:30:00,37.41,37.42,37.41,37.41,24200.0,26.9311,26.9383,26.9311,26.9311,24200.0
2013-02-13 15:35:00,37.41,37.43,37.41,37.41,31300.0,26.9311,26.9455,26.9311,26.9311,31300.0
2013-02-13 15:40:00,37.41,37.43,37.41,37.42,20600.0,26.9311,26.9455,26.9311,26.9383,20600.0
2013-02-13 15:45:00,37.42,37.44,37.41,37.42,47400.0,26.9383,26.9527,26.9311,26.9383,47400.0
2013-02-13 15:50:00,37.43,37.46,37.42,37.45,45600.0,26.9455,26.9671,26.9383,26.9599,45600.0
2013-02-13 15:55:00,37.46,37.49,37.45,37.48,225600.0,26.9671,26.9887,26.9599,26.9815,225600.0
2013-02-14 09:30:00,37.59,37.59,37.52,37.58,291900.0,27.0607,27.0607,27.0103,27.0535,291900.0
2013-02-14 09:35:00,37.58,37.63,37.58,37.63,78500.0,27.0535,27.0895,27.0535,27.0895,78500.0
2013-02-14 09:40:00,37.63,37.66,37.63,37.64,56300.0,27.0895,27.1111,27.0895,27.0967,56300.0
2013-02-14 09:45:00,37.64,37.66,37.62,37.64,158100.0,27.0967,27.1111,27.0823,27.0967,158100.0
2013-02-14 09:50:00,37.63,37.67,37.63,37.65,71700.0,27.0895,27.1183,27.0895,27.1039,71700.0
2013-02-14 09:55:00,37.65,37.65,37.61,37.62,70500.0,27.1039,27.1039,27.0751,27.0823,70500.0
2013-02-14 10:00:00,37.62,37.68,37.62,37.67,328800.0,27.0823,27.1255,27.0823,27.1183,328800.0
2013-02-14 10:05:00,37.66,37.66,37.59,37.61,1351900.0,27.1111,27.1111,27.0607,27.0751,1351900.0
2013-02-14 10:10:00,37.61,37.62,37.6,37.62,135700.0,27.0751,27.0823,27.0679,27.0823,135700.0
2013-02-14 10:15:00,37.62,37.66,37.62,37.65,208100.0,27.0823,27.1111,27.0823,27.1039,208100.0
2013-02-14 10:20:00,37.64,37.65,37.61,37.63,82600.0,27.0967,27.1039,27.0751,27.0895,82600.0
2013-02-14 10:25:00,37.63,37.66,37.63,37.64,25300.0,27.0895,27.1111,27.0895,27.0967,25300.0
2013-02-14 10:30:00,37.64,37.67,37.63,37.66,44400.0,27.0967,27.1183,27.0895,27.1111,44400.0
2013-02-14 10:35:00,37.65,37.67,37.65,37.66,114200.0,27.1039,27.1183,27.1039,27.1111,114200.0
2013-02-14 10:40:00,37.66,37.69,37.65,37.66,298100.0,27.1111,27.1327,27.1039,27.1111,298100.0
2013-02-14 10:45:00,37.66,37.68,37.65,37.66,35500.0,27.1111,27.1255,27.1039,27.1111,35500.0
2013-02-14 10:50:00,37.67,37.67,37.65,37.67,26600.0,27.1183,27.1183,27.1039,27.1183,26600.0
2013-02-14 10:55:00,37.67,37.68,37.66,37.67,37300.0,27.1183,27.1255,27.1111,27.1183,37300.0
2013-02-14 11:00:00,37.68,37.69,37.67,37.68,24400.0,27.1255,27.1327,27.1183,27.1255,24400.0
2013-02-14 11:05:00,37.67,37.67,37.63,37.63,582900.0,27.1183,27.1183,27.0895,27.0895,582900.0
2013-02-14 11:10:00,37.63,37.64,37.62,37.63,225400.0,27.0895,27.0967,27.0823,27.0895,225400.0
2013-02-14 11:15:00,37.63,37.64,37.61,37.61,67800.0,27.0895,27.0967,27.0751,27.0751,67800.0
2013-02-14 11:20:00,37.62,37.63,37.61,37.62,41800.0,27.0823,27.0895,27.0751,27.0823,41800.0
2013-02-14 11:25:00,37.62,37.63,37.62,37.62,63900.0,27.0823,27.0895,27.0823,27.0823,63900.0
2013-02-14 11:30:00,37.62,37.63,37.61,37.62,31000.0,27.0823,27.0895,27.0751,27.0823,31000.0
2013-02-14 11:35:00,37.61,37.61,37.6,37.6,68600.0,27.0751,27.0751,27.0679,27.0679,68600.0
2013-02-14 11:40:00,37.6,37.61,37.57,37.58,64500.0,27.0679,27.0751,27.0463,27.0535,64500.0
2013-02-14 11:45:00,37.59,37.59,37.57,37.58,14700.0,27.0607,27.0607,27.0463,27.0535,14700.0
2013-02-14 11:50:00,37.58,37.59,37.57,37.59,14400.0,27.0535,27.0607,27.0463,27.0607,14400.0
2013-02-14 11:55:00,37.59,37.6,37.59,37.59,10500.0,27.0607,27.0679,27.0607,27.0607,10500.0
2013-02-14 12:00:00,37.6,37.6,37.58,37.59,18700.0,27.0679,27.0679,27.0535,27.0607,18700.0
2013-02-14 12:05:00,37.58,37.59,37.57,37.59,29300.0,27.0535,27.0607,27.0463,27.0607,29300.0
2013-02-14 12:10:00,37.58,37.59,37.58,37.58,61400.0,27.0535,27.0607,27.0535,27.0535,61400.0
2013-02-14 12:15:00,37.59,37.6,37.58,37.6,30900.0,27.0607,27.0679,27.0535,27.0679,30900.0
2013-02-14 12:20:00,37.6,37.6,37.59,37.59,9800.0,27.0679,27.0679,27.0607,27.0607,9800.0
2013-02-14 12:25:00,37.6,37.6,37.59,37.59,17100.0,27.0679,27.0679,27.0607,27.0607,17100.0
2013-02-14 12:30:00,37.59,37.59,37.58,37.58,20000.0,27.0607,27.0607,27.0535,27.0535,20000.0
2013-02-14 12:35:00,37.59,37.6,37.58,37.59,32200.0,27.0607,27.0679,27.0535,27.0607,32200.0
2013-02-14 12:40:00,37.6,37.61,37.59,37.59,53900.0,27.0679,27.0751,27.0607,27.0607,53900.0
2013-02-14 12:45:00,37.6,37.6,37.59,37.59,20300.0,27.0679,27.0679,27.0607,27.0607,20300.0
2013-02-14 12:50:00,37.6,37.6,37.58,37.59,12600.0,27.0679,27.0679,27.0535,27.0607,12600.0
2013-02-14 12:55:00,37.58,37.61,37.58,37.6,28300.0,27.0535,27.0751,27.0535,27.0679,28300.0
2013-02-14 13:00:00,37.61,37.62,37.6,37.6,23400.0,27.0751,27.0823,27.0679,27.0679,23400.0
2013-02-14 13:05:00,37.6,37.62,37.6,37.62,59300.0,27.0679,27.0823,27.0679,27.0823,59300.0
2013-02-14 13:10:00,37.62,37.63,37.61,37.61,62400.0,27.0823,27.0895,27.0751,27.0751,62400.0
2013-02-14 13:15:00,37.61,37.62,37.6,37.61,31000.0,27.0751,27.0823,27.0679,27.0751,31000.0
2013-02-14 13:20:00,37.61,37.62,37.6,37.6,56500.0,27.0751,27.0823,27.0679,27.0679,56500.0
2013-02-14 13:25:00,37.6,37.6,37.58,37.58,122700.0,27.0679,27.0679,27.0535,27.0535,122700.0
2013-02-14 13:30:00,37.58,37.59,37.58,37.59,54700.0,27.0535,27.0607,27.0535,27.0607,54700.0
2013-02-14 13:35:00,37.6,37.6,37.59,37.6,15100.0,27.0679,27.0679,27.0607,27.0679,15100.0
2013-02-14 13:40:00,37.59,37.62,37.59,37.61,37000.0,27.0607,27.0823,27.0607,27.0751,37000.0
2013-02-14 13:45:00,37.61,37.61,37.59,37.59,36300.0,27.0751,27.0751,27.0607,27.0607,36300.0
2013-02-14 13:50:00,37.6,37.61,37.59,37.6,26200.0,27.0679,27.0751,27.0607,27.0679,26200.0
2013-02-14 13:55:00,37.59,37.61,37.58,37.59,82000.0,27.0607,27.0751,27.0535,27.0607,82000.0
2013-02-14 14:00:00,37.59,37.61,37.58,37.61,146800.0,27.0607,27.0751,27.0535,27.0751,146800.0
2013-02-14 14:05:00,37.61,37.63,37.6,37.63,83000.0,27.0751,27.0895,27.0679,27.0895,83000.0
2013-02-14 14:10:00,37.63,37.64,37.61,37.62,20300.0,27.0895,27.0967,27.0751,27.0823,20300.0
2013-02-14 14:15:00,37.61,37.63,37.6,37.6,33700.0,27.0751,27.0895,27.0679,27.0679,33700.0
2013-02-14 14:20:00,37.61,37.62,37.6,37.61,50600.0,27.0751,27.0823,27.0679,27.0751,50600.0
2013-02-14 14:25:00,37.61,37.62,37.61,37.62,20400.0,27.0751,27.0823,27.0751,27.0823,20400.0
2013-02-14 14:30:00,37.61,37.62,37.6,37.61,61300.0,27.0751,27.0823,27.0679,27.0751,61300.0
2013-02-14 14:35:00,37.61,37.62,37.6,37.61,35100.0,27.0751,27.0823,27.0679,27.0751,35100.0
2013-02-14 14:40:00,37.6,37.6,37.59,37.59,17800.0,27.0679,27.0679,27.0607,27.0607,17800.0
2013-02-14 14:45:00,37.58,37.6,37.58,37.59,49300.0,27.0535,27.0679,27.0535,27.0607,49300.0
2013-02-14 14:50:00,37.6,37.6,37.58,37.59,14400.0,27.0679,27.0679,27.0535,27.0607,14400.0
2013-02-14 14:55:00,37.59,37.6,37.58,37.59,42800.0,27.0607,27.0679,27.0535,27.0607,42800.0
2013-02-14 15:00:00,37.59,37.6,37.57,37.57,85200.0,27.0607,27.0679,27.0463,27.0463,85200.0
2013-02-14 15:05:00,37.57,37.58,37.56,37.58,109900.0,27.0463,27.0535,27.0391,27.0535,109900.0
2013-02-14 15:10:00,37.58,37.59,37.57,37.58,34500.0,27.0535,27.0607,27.0463,27.0535,34500.0
2013-02-14 15:15:00,37.58,37.59,37.56,37.56,101600.0,27.0535,27.0607,27.0391,27.0391,101600.0
2013-02-14 15:20:00,37.56,37.6,37.56,37.59,135300.0,27.0391,27.0679,27.0391,27.0607,135300.0
2013-02-14 15:25:00,37.59,37.6,37.58,37.58,81900.0,27.0607,27.0679,27.0535,27.0535,81900.0
2013-02-14 15:30:00,37.59,37.6,37.58,37.58,80000.0,27.0607,27.0679,27.0535,27.0535,80000.0
2013-02-14 15:35:00,37.58,37.59,37.58,37.58,65000.0,27.0535,27.0607,27.0535,27.0535,65000.0
2013-02-14 15:40:00,37.58,37.59,37.57,37.58,65400.0,27.0535,27.0607,27.0463,27.0535,65400.0
2013-02-14 15:45:00,37.57,37.58,37.56,37.57,106000.0,27.0463,27.0535,27.0391,27.0463,106000.0
2013-02-14 15:50:00,37.57,37.57,37.54,37.55,204900.0,27.0463,27.0463,27.0247,27.0319,204900.0
2013-02-14 15:55:00,37.55,37.56,37.53,37.55,660400.0,27.0319,27.0391,27.0175,27.0319,660400.0
2013-02-15 09:30:00,37.5,37.61,37.5,37.57,34900.0,26.9959,27.0751,26.9959,27.0463,34900.0
2013-02-15 09:35:00,37.58,37.64,37.57,37.63,92100.0,27.0535,27.0967,27.0463,27.0895,92100.0
2013-02-15 09:40:00,37.62,37.62,37.55,37.56,77500.0,27.0823,27.0823,27.0319,27.0391,77500.0
2013-02-15 09:45:00,37.55,37.57,37.54,37.56,47800.0,27.0319,27.0463,27.0247,27.0391,47800.0
2013-02-15 09:50:00,37.56,37.6,37.56,37.6,64400.0,27.0391,27.0679,27.0391,27.0679,64400.0
2013-02-15 09:55:00,37.6,37.65,37.58,37.64,305400.0,27.0679,27.1039,27.0535,27.0967,305400.0
2013-02-15 10:00:00,37.64,37.64,37.62,37.63,28700.0,27.0967,27.0967,27.0823,27.0895,28700.0
2013-02-15 10:05:00,37.63,37.63,37.61,37.62,27200.0,27.0895,27.0895,27.0751,27.0823,27200.0
2013-02-15 10:10:00,37.61,37.64,37.61,37.64,94200.0,27.0751,27.0967,27.0751,27.0967,94200.0
2013-02-15 10:15:00,37.64,37.65,37.63,37.65,228500.0,27.0967,27.1039,27.0895,27.1039,228500.0
2013-02-15 10:20:00,37.65,37.66,37.63,37.65,142500.0,27.1039,27.1111,27.0895,27.1039,142500.0
2013-02-15 10:25:00,37.65,37.65,37.63,37.64,33400.0,27.1039,27.1039,27.0895,27.0967,33400.0
2013-02-15 10:30:00,37.63,37.64,37.61,37.64,34400.0,27.0895,27.0967,27.0751,27.0967,34400.0
2013-02-15 10:35:00,37.64,37.65,37.64,37.65,34000.0,27.0967,27.1039,27.0967,27.1039,34000.0
2013-02-15 10:40:00,37.65,37.66,37.64,37.65,7400.0,27.1039,27.1111,27.0967,27.1039,7400.0
2013-02-15 10:45:00,37.66,37.68,37.66,37.68,71200.0,27.1111,27.1255,27.1111,27.1255,71200.0
2013-02-15 10:50:00,37.69,37.69,37.66,37.67,102000.0,27.1327,27.1327,27.1111,27.1183,102000.0
2013-02-15 10:55:00,37.68,37.68,37.66,37.68,13400.0,27.1255,27.1255,27.1111,27.1255,13400.0
2013-02-15 11:00:00,37.67,37.68,37.66,37.67,28200.0,27.1183,27.1255,27.1111,27.1183,28200.0
2013-02-15 11:05:00,37.68,37.68,37.66,37.67,8300.0,27.1255,27.1255,27.1111,27.1183,8300.0
2013-02-15 11:10:00,37.66,37.68,37.66,37.66,57700.0,27.1111,27.1255,27.1111,27.1111,57700.0
2013-02-15 11:15:00,37.65,37.67,37.65,37.66,36500.0,27.1039,27.1183,27.1039,27.1111,36500.0
2013-02-15 11:20:00,37.66,37.67,37.64,37.65,14800.0,27.1111,27.1183,27.0967,27.1039,14800.0
2013-02-15 11:25:00,37.65,37.66,37.63,37.65,46100.0,27.1039,27.1111,27.0895,27.1039,46100.0
2013-02-15 11:30:00,37.66,37.66,37.64,37.64,103000.0,27.1111,27.1111,27.0967,27.0967,103000.0
2013-02-15 11:35:00,37.64,37.64,37.62,37.63,10900.0,27.0967,27.0967,27.0823,27.0895,10900.0
2013-02-15 11:40:00,37.63,37.63,37.6,37.61,29800.0,27.0895,27.0895,27.0679,27.0751,29800.0
2013-02-15 11:45:00,37.61,37.63,37.61,37.62,45800.0,27.0751,27.0895,27.0751,27.0823,45800.0
2013-02-15 11:50:00,37.62,37.63,37.61,37.63,69200.0,27.0823,27.0895,27.0751,27.0895,69200.0
2013-02-15 11:55:00,37.63,37.64,37.63,37.64,10600.0,27.0895,27.0967,27.0895,27.0967,10600.0
2013-02-15 12:00:00,37.64,37.64,37.62,37.63,32800.0,27.0967,27.0967,27.0823,27.0895,32800.0
2013-02-15 12:05:00,37.63,37.63,37.6,37.6,28300.0,27.0895,27.0895,27.0679,27.0679,28300.0
2013-02-15 12:10:00,37.6,37.61,37.59,37.61,58800.0,27.0679,27.0751,27.0607,27.0751,58800.0
2013-02-15 12:15:00,37.61,37.61,37.59,37.61,36700.0,27.0751,27.0751,27.0607,27.0751,36700.0
2013-02-15 12:20:00,37.61,37.61,37.59,37.59,45400.0,27.0751,27.0751,27.0607,27.0607,45400.0
2013-02-15 12:25:00,37.59,37.6,37.59,37.59,28700.0,27.0607,27.0679,27.0607,27.0607,28700.0
2013-02-15 12:30:00,37.6,37.6,37.58,37.59,38000.0,27.0679,27.0679,27.0535,27.0607,38000.0
2013-02-15 12:35:00,37.59,37.6,37.58,37.6,17300.0,27.0607,27.0679,27.0535,27.0679,17300.0
2013-02-15 12:40:00,37.6,37.6,37.59,37.59,9200.0,27.0679,27.0679,27.0607,27.0607,9200.0
2013-02-15 12:45:00,37.59,37.61,37.59,37.61,35700.0,27.0607,27.0751,27.0607,27.0751,35700.0
2013-02-15 12:50:00,37.61,37.61,37.6,37.6,120500.0,27.0751,27.0751,27.0679,27.0679,120500.0
2013-02-15 12:55:00,37.6,37.61,37.6,37.6,74900.0,27.0679,27.0751,27.0679,27.0679,74900.0
2013-02-15 13:00:00,37.6,37.61,37.6,37.6,62800.0,27.0679,27.0751,27.0679,27.0679,62800.0
2013-02-15 13:05:00,37.6,37.62,37.6,37.61,61000.0,27.0679,27.0823,27.0679,27.0751,61000.0
2013-02-15 13:10:00,37.61,37.61,37.6,37.61,15900.0,27.0751,27.0751,27.0679,27.0751,15900.0
2013-02-15 13:15:00,37.61,37.62,37.6,37.62,96900.0,27.0751,27.0823,27.0679,27.0823,96900.0
2013-02-15 13:20:00,37.62,37.62,37.6,37.61,26800.0,27.0823,27.0823,27.0679,27.0751,26800.0
2013-02-15 13:25:00,37.6,37.61,37.6,37.6,7100.0,27.0679,27.0751,27.0679,27.0679,7100.0
2013-02-15 13:30:00,37.6,37.64,37.6,37.64,107700.0,27.0679,27.0967,27.0679,27.0967,107700.0
2013-02-15 13:35:00,37.64,37.64,37.61,37.63,30700.0,27.0967,27.0967,27.0751,27.0895,30700.0
2013-02-15 13:40:00,37.63,37.63,37.62,37.63,4000.0,27.0895,27.0895,27.0823,27.0895,4000.0
2013-02-15 13:45:00,37.63,37.65,37.62,37.65,23900.0,27.0895,27.1039,27.0823,27.1039,23900.0
2013-02-15 13:50:00,37.65,37.65,37.64,37.64,5500.0,27.1039,27.1039,27.0967,27.0967,5500.0
2013-02-15 13:55:00,37.65,37.66,37.64,37.66,68700.0,27.1039,27.1111,27.0967,27.1111,68700.0
2013-02-15 14:00:00,37.66,37.66,37.59,37.6,464800.0,27.1111,27.1111,27.0607,27.0679,464800.0
2013-02-15 14:05:00,37.59,37.59,37.55,37.57,167000.0,27.0607,27.0607,27.0319,27.0463,167000.0
2013-02-15 14:10:00,37.57,37.57,37.51,37.52,79200.0,27.0463,27.0463,27.0031,27.0103,79200.0
2013-02-15 14:15:00,37.51,37.51,37.46,37.46,157800.0,27.0031,27.0031,26.9671,26.9671,157800.0
2013-02-15 14:20:00,37.46,37.49,37.46,37.47,142400.0,26.9671,26.9887,26.9671,26.9743,142400.0
2013-02-15 14:25:00,37.47,37.47,37.43,37.44,47600.0,26.9743,26.9743,26.9455,26.9527,47600.0
2013-02-15 14:30:00,37.44,37.52,37.44,37.51,83600.0,26.9527,27.0103,26.9527,27.0031,83600.0
2013-02-15 14:35:00,37.51,37.53,37.47,37.51,83400.0,27.0031,27.0175,26.9743,27.0031,83400.0
2013-02-15 14:40:00,37.51,37.51,37.48,37.48,65800.0,27.0031,27.0031,26.9815,26.9815,65800.0
2013-02-15 14:45:00,37.48,37.5,37.47,37.49,62500.0,26.9815,26.9959,26.9743,26.9887,62500.0
2013-02-15 14:50:00,37.49,37.51,37.48,37.49,51300.0,26.9887,27.0031,26.9815,26.9887,51300.0
2013-02-15 14:55:00,37.48,37.5,37.48,37.48,60500.0,26.9815,26.9959,26.9815,26.9815,60500.0
2013-02-15 15:00:00,37.48,37.51,37.48,37.51,36300.0,26.9815,27.0031,26.9815,27.0031,36300.0
2013-02-15 15:05:00,37.52,37.52,37.5,37.51,14800.0,27.0103,27.0103,26.9959,27.0031,14800.0
2013-02-15 15:10:00,37.51,37.55,37.51,37.54,139100.0,27.0031,27.0319,27.0031,27.0247,139100.0
2013-02-15 15:15:00,37.54,37.56,37.54,37.55,38100.0,27.0247,27.0391,27.0247,27.0319,38100.0
2013-02-15 15:20:00,37.54,37.57,37.54,37.55,26300.0,27.0247,27.0463,27.0247,27.0319,26300.0
2013-02-15 15:25:00,37.56,37.57,37.54,37.56,30900.0,27.0391,27.0463,27.0247,27.0391,30900.0
2013-02-15 15:30:00,37.56,37.57,37.55,37.57,19600.0,27.0391,27.0463,27.0319,27.0463,19600.0
2013-02-15 15:35:00,37.57,37.61,37.57,37.57,38100.0,27.0463,27.0751,27.0463,27.0463,38100.0
2013-02-15 15:40:00,37.58,37.61,37.57,37.61,49900.0,27.0535,27.0751,27.0463,27.0751,49900.0
2013-02-15 15:45:00,37.61,37.61,37.58,37.59,29000.0,27.0751,27.0751,27.0535,27.0607,29000.0
2013-02-15 15:50:00,37.59,37.6,37.56,37.56,130900.0,27.0607,27.0679,27.0391,27.0391,130900.0
2013-02-15 15:55:00,37.57,37.62,37.56,37.61,298600.0,27.0463,27.0823,27.0391,27.0751,298600.0
2013-02-19 09:30:00,37.71,37.8,37.7,37.8,226400.0,27.1471,27.2119,27.1399,27.2119,226400.0
2013-02-19 09:35:00,37.8,37.83,37.79,37.81,135600.0,27.2119,27.2335,27.2047,27.2191,135600.0
2013-02-19 09:40:00,37.81,37.82,37.79,37.8,173100.0,27.2191,27.2263,27.2047,27.2119,173100.0
2013-02-19 09:45:00,37.8,37.84,37.79,37.83,59200.0,27.2119,27.2407,27.2047,27.2335,59200.0
2013-02-19 09:50:00,37.83,37.87,37.83,37.84,55500.0,27.2335,27.2623,27.2335,27.2407,55500.0
2013-02-19 09:55:00,37.84,37.86,37.84,37.86,53800.0,27.2407,27.2551,27.2407,27.2551,53800.0
2013-02-19 10:00:00,37.86,37.89,37.84,37.87,166800.0,27.2551,27.2767,27.2407,27.2623,166800.0
2013-02-19 10:05:00,37.87,37.87,37.85,37.85,32800.0,27.2623,27.2623,27.2479,27.2479,32800.0
2013-02-19 10:10:00,37.85,37.87,37.85,37.85,75700.0,27.2479,27.2623,27.2479,27.2479,75700.0
2013-02-19 10:15:00,37.85,37.87,37.84,37.87,112000.0,27.2479,27.2623,27.2407,27.2623,112000.0
2013-02-19 10:20:00,37.87,37.88,37.85,37.86,41800.0,27.2623,27.2695,27.2479,27.2551,41800.0
2013-02-19 10:25:00,37.86,37.88,37.86,37.86,112000.0,27.2551,27.2695,27.2551,27.2551,112000.0
2013-02-19 10:30:00,37.86,37.87,37.84,37.84,15000.0,27.2551,27.2623,27.2407,27.2407,15000.0
2013-02-19 10:35:00,37.83,37.85,37.83,37.84,37400.0,27.2335,27.2479,27.2335,27.2407,37400.0
2013-02-19 10:40:00,37.84,37.85,37.83,37.85,80200.0,27.2407,27.2479,27.2335,27.2479,80200.0
2013-02-19 10:45:00,37.85,37.87,37.84,37.86,16700.0,27.2479,27.2623,27.2407,27.2551,16700.0
2013-02-19 10:50:00,37.87,37.87,37.84,37.84,25800.0,27.2623,27.2623,27.2407,27.2407,25800.0
2013-02-19 10:55:00,37.84,37.89,37.84,37.89,33100.0,27.2407,27.2767,27.2407,27.2767,33100.0
2013-02-19 11:00:00,37.88,37.9,37.88,37.89,15700.0,27.2695,27.2839,27.2695,27.2767,15700.0
2013-02-19 11:05:00,37.88,37.9,37.87,37.9,11700.0,27.2695,27.2839,27.2623,27.2839,11700.0
2013-02-19 11:10:00,37.9,37.91,37.89,37.9,17400.0,27.2839,27.2911,27.2767,27.2839,17400.0
2013-02-19 11:15:00,37.9,37.92,37.89,37.92,26300.0,27.2839,27.2983,27.2767,27.2983,26300.0
2013-02-19 11:20:00,37.91,37.93,37.9,37.92,38400.0,27.2911,27.3055,27.2839,27.2983,38400.0
2013-02-19 11:25:00,37.92,37.96,37.92,37.95,53000.0,27.2983,27.3271,27.2983,27.3199,53000.0
2013-02-19 11:30:00,37.96,37.96,37.93,37.94,46200.0,27.3271,27.3271,27.3055,27.3127,46200.0
2013-02-19 11:35:00,37.94,37.94,37.91,37.91,47000.0,27.3127,27.3127,27.2911,27.2911,47000.0
2013-02-19 11:40:00,37.91,37.91,37.89,37.91,13900.0,27.2911,27.2911,27.2767,27.2911,13900.0
2013-02-19 11:45:00,37.9,37.91,37.9,37.91,6100.0,27.2839,27.2911,27.2839,27.2911,6100.0
2013-02-19 11:50:00,37.92,37.92,37.91,37.91,10900.0,27.2983,27.2983,27.2911,27.2911,10900.0
2013-02-19 11:55:00,37.92,37.93,37.91,37.92,33300.0,27.2983,27.3055,27.2911,27.2983,33300.0
2013-02-19 12:00:00,37.93,37.93,37.9,37.9,18000.0,27.3055,27.3055,27.2839,27.2839,18000.0
2013-02-19 12:05:00,37.9,37.91,37.9,37.91,44100.0,27.2839,27.2911,27.2839,27.2911,44100.0
2013-02-19 12:10:00,37.91,37.92,37.9,37.9,12500.0,27.2911,27.2983,27.2839,27.2839,12500.0
2013-02-19 12:15:00,37.91,37.92,37.9,37.92,28200.0,27.2911,27.2983,27.2839,27.2983,28200.0
2013-02-19 12:20:00,37.92,37.93,37.91,37.91,24800.0,27.2983,27.3055,27.2911,27.2911,24800.0
2013-02-19 12:25:00,37.92,37.92,37.91,37.92,112900.0,27.2983,27.2983,27.2911,27.2983,112900.0
2013-02-19 12:30:00,37.92,37.92,37.89,37.89,11400.0,27.2983,27.2983,27.2767,27.2767,11400.0
2013-02-19 12:35:00,37.89,37.9,37.89,37.9,4300.0,27.2767,27.2839,27.2767,27.2839,4300.0
2013-02-19 12:40:00,37.9,37.9,37.89,37.9,121500.0,27.2839,27.2839,27.2767,27.2839,121500.0
2013-02-19 12:45:00,37.91,37.91,37.89,37.9,18600.0,27.2911,27.2911,27.2767,27.2839,18600.0
2013-02-19 12:50:00,37.9,37.91,37.9,37.9,12300.0,27.2839,27.2911,27.2839,27.2839,12300.0
2013-02-19 12:55:00,37.91,37.91,37.9,37.91,5100.0,27.2911,27.2911,27.2839,27.2911,5100.0
2013-02-19 13:00:00,37.91,37.91,37.9,37.91,3000.0,27.2911,27.2911,27.2839,27.2911,3000.0
2013-02-19 13:05:00,37.91,37.92,37.9,37.92,12600.0,27.2911,27.2983,27.2839,27.2983,12600.0
2013-02-19 13:10:00,37.92,37.92,37.91,37.92,6100.0,27.2983,27.2983,27.2911,27.2983,6100.0
2013-02-19 13:15:00,37.92,37.93,37.91,37.92,13100.0,27.2983,27.3055,27.2911,27.2983,13100.0
2013-02-19 13:20:00,37.93,37.93,37.92,37.92,38400.0,27.3055,27.3055,27.2983,27.2983,38400.0
2013-02-19 13:25:00,37.93,37.93,37.92,37.92,10000.0,27.3055,27.3055,27.2983,27.2983,10000.0
2013-02-19 13:30:00,37.92,37.92,37.91,37.92,13400.0,27.2983,27.2983,27.2911,27.2983,13400.0
2013-02-19 13:35:00,37.92,37.92,37.91,37.92,5300.0,27.2983,27.2983,27.2911,27.2983,5300.0
2013-02-19 13:40:00,37.92,37.93,37.92,37.93,121700.0,27.2983,27.3055,27.2983,27.3055,121700.0
2013-02-19 13:45:00,37.93,37.93,37.92,37.93,3600.0,27.3055,27.3055,27.2983,27.3055,3600.0
2013-02-19 13:50:00,37.92,37.94,37.92,37.94,8900.0,27.2983,27.3127,27.2983,27.3127,8900.0
2013-02-19 13:55:00,37.94,37.95,37.93,37.95,27300.0,27.3127,27.3199,27.3055,27.3199,27300.0
2013-02-19 14:00:00,37.95,37.95,37.93,37.93,10800.0,27.3199,27.3199,27.3055,27.3055,10800.0
2013-02-19 14:05:00,37.94,37.96,37.93,37.96,28700.0,27.3127,27.3271,27.3055,27.3271,28700.0
2013-02-19 14:10:00,37.97,37.97,37.94,37.95,19900.0,27.3343,27.3343,27.3127,27.3199,19900.0
2013-02-19 14:15:00,37.94,37.96,37.94,37.94,78100.0,27.3127,27.3271,27.3127,27.3127,78100.0
2013-02-19 14:20:00,37.94,37.95,37.93,37.95,19300.0,27.3127,27.3199,27.3055,27.3199,19300.0
2013-02-19 14:25:00,37.94,37.98,37.94,37.98,23800.0,27.3127,27.3415,27.3127,27.3415,23800.0
2013-02-19 14:30:00,37.98,37.98,37.97,37.98,100500.0,27.3415,27.3415,27.3343,27.3415,100500.0
2013-02-19 14:35:00,37.98,37.99,37.97,37.98,131600.0,27.3415,27.3487,27.3343,27.3415,131600.0
2013-02-19 14:40:00,37.98,37.99,37.95,37.95,50500.0,27.3415,27.3487,27.3199,27.3199,50500.0
2013-02-19 14:45:00,37.95,37.95,37.94,37.95,11400.0,27.3199,27.3199,27.3127,27.3199,11400.0
2013-02-19 14:50:00,37.94,37.96,37.94,37.96,28000.0,27.3127,27.3271,27.3127,27.3271,28000.0
2013-02-19 14:55:00,37.95,37.96,37.94,37.95,500000.0,27.3199,27.3271,27.3127,27.3199,500000.0
2013-02-19 15:00:00,37.95,37.95,37.94,37.94,106100.0,27.3199,27.3199,27.3127,27.3127,106100.0
2013-02-19 15:05:00,37.95,37.95,37.94,37.95,78500.0,27.3199,27.3199,27.3127,27.3199,78500.0
2013-02-19 15:10:00,37.95,37.96,37.94,37.96,131000.0,27.3199,27.3271,27.3127,27.3271,131000.0
2013-02-19 15:15:00,37.96,37.96,37.95,37.96,195400.0,27.3271,27.3271,27.3199,27.3271,195400.0
2013-02-19 15:20:00,37.96,37.96,37.94,37.94,118700.0,27.3271,27.3271,27.3127,27.3127,118700.0
2013-02-19 15:25:00,37.94,37.95,37.92,37.93,214100.0,27.3127,27.3199,27.2983,27.3055,214100.0
2013-02-19 15:30:00,37.93,37.94,37.92,37.92,172800.0,27.3055,27.3127,27.2983,27.2983,172800.0
2013-02-19 15:35:00,37.92,37.93,37.91,37.93,130100.0,27.2983,27.3055,27.2911,27.3055,130100.0
2013-02-19 15:40:00,37.92,37.95,37.92,37.95,223300.0,27.2983,27.3199,27.2983,27.3199,223300.0
2013-02-19 15:45:00,37.95,37.97,37.95,37.96,179800.0,27.3199,27.3343,27.3199,27.3271,179800.0
2013-02-19 15:50:00,37.97,37.97,37.96,37.97,228200.0,27.3343,27.3343,27.3271,27.3343,228200.0
2013-02-19 15:55:00,37.96,38.0,37.96,37.99,459400.0,27.3271,27.3559,27.3271,27.3487,459400.0
2013-02-20 09:30:00,38.03,38.03,37.94,37.99,349100.0,27.3775,27.3775,27.3127,27.3487,349100.0
2013-02-20 09:35:00,37.99,38.01,37.97,37.98,269700.0,27.3487,27.3631,27.3343,27.3415,269700.0
2013-02-20 09:40:00,37.98,38.0,37.97,37.99,183900.0,27.3415,27.3559,27.3343,27.3487,183900.0
2013-02-20 09:45:00,38.0,38.03,37.99,37.99,223100.0,27.3559,27.3775,27.3487,27.3487,223100.0
2013-02-20 09:50:00,37.99,38.02,37.98,38.01,32200.0,27.3487,27.3703,27.3415,27.3631,32200.0
2013-02-20 09:55:00,38.02,38.02,37.96,37.97,37000.0,27.3703,27.3703,27.3271,27.3343,37000.0
2013-02-20 10:00:00,37.98,38.01,37.97,38.01,17800.0,27.3415,27.3631,27.3343,27.3631,17800.0
2013-02-20 10:05:00,38.01,38.02,38.0,38.02,44000.0,27.3631,27.3703,27.3559,27.3703,44000.0
2013-02-20 10:10:00,38.02,38.04,38.01,38.02,87200.0,27.3703,27.3847,27.3631,27.3703,87200.0
2013-02-20 10:15:00,38.02,38.06,38.01,38.04,36700.0,27.3703,27.399,27.3631,27.3847,36700.0
2013-02-20 10:20:00,38.05,38.06,38.04,38.04,87100.0,27.3918,27.399,27.3847,27.3847,87100.0
2013-02-20 10:25:00,38.04,38.04,38.02,38.02,64800.0,27.3847,27.3847,27.3703,27.3703,64800.0
2013-02-20 10:30:00,38.03,38.06,38.03,38.06,67400.0,27.3775,27.399,27.3775,27.399,67400.0
2013-02-20 10:35:00,38.06,38.07,38.05,38.06,35000.0,27.399,27.4062,27.3918,27.399,35000.0
2013-02-20 10:40:00,38.05,38.07,38.05,38.06,32100.0,27.3918,27.4062,27.3918,27.399,32100.0
2013-02-20 10:45:00,38.05,38.07,38.04,38.05,81800.0,27.3918,27.4062,27.3847,27.3918,81800.0
2013-02-20 10:50:00,38.05,38.06,38.04,38.06,39300.0,27.3918,27.399,27.3847,27.399,39300.0
2013-02-20 10:55:00,38.06,38.06,38.04,38.05,31400.0,27.399,27.399,27.3847,27.3918,31400.0
2013-02-20 11:00:00,38.05,38.06,38.02,38.04,157000.0,27.3918,27.399,27.3703,27.3847,157000.0
2013-02-20 11:05:00,38.03,38.05,38.03,38.04,117700.0,27.3775,27.3918,27.3775,27.3847,117700.0
2013-02-20 11:10:00,38.04,38.07,38.03,38.07,102100.0,27.3847,27.4062,27.3775,27.4062,102100.0
2013-02-20 11:15:00,38.07,38.07,38.06,38.07,29700.0,27.4062,27.4062,27.399,27.4062,29700.0
2013-02-20 11:20:00,38.07,38.09,38.06,38.09,100700.0,27.4062,27.4206,27.399,27.4206,100700.0
2013-02-20 11:25:00,38.09,38.09,38.07,38.08,20800.0,27.4206,27.4206,27.4062,27.4134,20800.0
2013-02-20 11:30:00,38.08,38.09,38.07,38.09,24900.0,27.4134,27.4206,27.4062,27.4206,24900.0
2013-02-20 11:35:00,38.09,38.09,38.05,38.07,14200.0,27.4206,27.4206,27.3918,27.4062,14200.0
2013-02-20 11:40:00,38.07,38.08,38.04,38.06,113200.0,27.4062,27.4134,27.3847,27.399,113200.0
2013-02-20 11:45:00,38.06,38.09,38.06,38.08,82400.0,27.399,27.4206,27.399,27.4134,82400.0
2013-02-20 11:50:00,38.07,38.08,38.07,38.08,61400.0,27.4062,27.4134,27.4062,27.4134,61400.0
2013-02-20 11:55:00,38.08,38.08,38.06,38.08,48200.0,27.4134,27.4134,27.399,27.4134,48200.0
2013-02-20 12:00:00,38.08,38.11,38.07,38.11,57900.0,27.4134,27.435,27.4062,27.435,57900.0
2013-02-20 12:05:00,38.1,38.11,38.08,38.09,50600.0,27.4278,27.435,27.4134,27.4206,50600.0
2013-02-20 12:10:00,38.09,38.1,38.09,38.1,16700.0,27.4206,27.4278,27.4206,27.4278,16700.0
2013-02-20 12:15:00,38.1,38.11,38.09,38.11,22800.0,27.4278,27.435,27.4206,27.435,22800.0
2013-02-20 12:20:00,38.1,38.11,38.09,38.1,52400.0,27.4278,27.435,27.4206,27.4278,52400.0
2013-02-20 12:25:00,38.1,38.11,38.09,38.09,78100.0,27.4278,27.435,27.4206,27.4206,78100.0
2013-02-20 12:30:00,38.09,38.1,38.07,38.08,38400.0,27.4206,27.4278,27.4062,27.4134,38400.0
2013-02-20 12:35:00,38.09,38.11,38.09,38.11,16500.0,27.4206,27.435,27.4206,27.435,16500.0
2013-02-20 12:40:00,38.11,38.12,38.09,38.11,116600.0,27.435,27.4422,27.4206,27.435,116600.0
2013-02-20 12:45:00,38.1,38.11,38.09,38.09,35700.0,27.4278,27.435,27.4206,27.4206,35700.0
2013-02-20 12:50:00,38.09,38.09,38.08,38.09,22900.0,27.4206,27.4206,27.4134,27.4206,22900.0
2013-02-20 12:55:00,38.09,38.1,38.09,38.1,19300.0,27.4206,27.4278,27.4206,27.4278,19300.0
2013-02-20 13:00:00,38.1,38.11,38.09,38.09,15900.0,27.4278,27.435,27.4206,27.4206,15900.0
2013-02-20 13:05:00,38.09,38.1,38.09,38.1,8600.0,27.4206,27.4278,27.4206,27.4278,8600.0
2013-02-20 13:10:00,38.09,38.1,38.08,38.1,11100.0,27.4206,27.4278,27.4134,27.4278,11100.0
2013-02-20 13:15:00,38.09,38.1,38.09,38.1,6700.0,27.4206,27.4278,27.4206,27.4278,6700.0
2013-02-20 13:20:00,38.11,38.13,38.1,38.13,250000.0,27.435,27.4494,27.4278,27.4494,250000.0
2013-02-20 13:25:00,38.13,38.13,38.12,38.13,749200.0,27.4494,27.4494,27.4422,27.4494,749200.0
2013-02-20 13:30:00,38.12,38.12,38.09,38.09,23700.0,27.4422,27.4422,27.4206,27.4206,23700.0
2013-02-20 13:35:00,38.09,38.09,38.08,38.09,14800.0,27.4206,27.4206,27.4134,27.4206,14800.0
2013-02-20 13:40:00,38.09,38.1,38.08,38.1,118200.0,27.4206,27.4278,27.4134,27.4278,118200.0
2013-02-20 13:45:00,38.1,38.1,38.08,38.09,23000.0,27.4278,27.4278,27.4134,27.4206,23000.0
2013-02-20 13:50:00,38.1,38.1,38.07,38.09,36200.0,27.4278,27.4278,27.4062,27.4206,36200.0
2013-02-20 13:55:00,38.08,38.09,38.07,38.08,11400.0,27.4134,27.4206,27.4062,27.4134,11400.0
2013-02-20 14:00:00,38.07,38.09,38.03,38.08,133200.0,27.4062,27.4206,27.3775,27.4134,133200.0
2013-02-20 14:05:00,38.09,38.13,38.09,38.13,72000.0,27.4206,27.4494,27.4206,27.4494,72000.0
2013-02-20 14:10:00,38.12,38.12,38.06,38.07,44500.0,27.4422,27.4422,27.399,27.4062,44500.0
2013-02-20 14:15:00,38.07,38.09,38.06,38.08,12600.0,27.4062,27.4206,27.399,27.4134,12600.0
2013-02-20 14:20:00,38.08,38.08,38.03,38.04,33500.0,27.4134,27.4134,27.3775,27.3847,33500.0
2013-02-20 14:25:00,38.05,38.11,38.05,38.1,762900.0,27.3918,27.435,27.3918,27.4278,762900.0
2013-02-20 14:30:00,38.09,38.1,38.08,38.08,73200.0,27.4206,27.4278,27.4134,27.4134,73200.0
2013-02-20 14:35:00,38.08,38.09,38.06,38.08,189400.0,27.4134,27.4206,27.399,27.4134,189400.0
2013-02-20 14:40:00,38.08,38.08,38.03,38.04,27400.0,27.4134,27.4134,27.3775,27.3847,27400.0
2013-02-20 14:45:00,38.03,38.03,37.97,37.99,102200.0,27.3775,27.3775,27.3343,27.3487,102200.0
2013-02-20 14:50:00,37.99,38.01,37.95,37.96,60000.0,27.3487,27.3631,27.3199,27.3271,60000.0
2013-02-20 14:55:00,37.96,38.0,37.96,38.0,57900.0,27.3271,27.3559,27.3271,27.3559,57900.0
2013-02-20 15:00:00,38.0,38.0,37.97,37.97,974600.0,27.3559,27.3559,27.3343,27.3343,974600.0
2013-02-20 15:05:00,37.97,38.01,37.96,38.0,51700.0,27.3343,27.3631,27.3271,27.3559,51700.0
2013-02-20 15:10:00,38.0,38.02,37.98,37.98,88300.0,27.3559,27.3703,27.3415,27.3415,88300.0
2013-02-20 15:15:00,37.98,38.0,37.95,37.99,133900.0,27.3415,27.3559,27.3199,27.3487,133900.0
2013-02-20 15:20:00,37.98,37.98,37.96,37.98,57700.0,27.3415,27.3415,27.3271,27.3415,57700.0
2013-02-20 15:25:00,37.98,37.98,37.94,37.96,286100.0,27.3415,27.3415,27.3127,27.3271,286100.0
2013-02-20 15:30:00,37.96,37.97,37.94,37.96,62000.0,27.3271,27.3343,27.3127,27.3271,62000.0
2013-02-20 15:35:00,37.96,37.99,37.96,37.98,144200.0,27.3271,27.3487,27.3271,27.3415,144200.0
2013-02-20 15:40:00,37.98,37.99,37.96,37.98,123600.0,27.3415,27.3487,27.3271,27.3415,123600.0
2013-02-20 15:45:00,37.99,38.0,37.95,37.97,167400.0,27.3487,27.3559,27.3199,27.3343,167400.0
2013-02-20 15:50:00,37.97,37.98,37.92,37.94,218300.0,27.3343,27.3415,27.2983,27.3127,218300.0
2013-02-20 15:55:00,37.93,37.95,37.91,37.91,568400.0,27.3055,27.3199,27.2911,27.2911,568400.0
2013-02-21 09:30:00,37.89,37.9,37.8,37.85,134200.0,27.2767,27.2839,27.2119,27.2479,134200.0
2013-02-21 09:35:00,37.84,37.86,37.8,37.82,436600.0,27.2407,27.2551,27.2119,27.2263,436600.0
2013-02-21 09:40:00,37.82,37.85,37.81,37.85,93200.0,27.2263,27.2479,27.2191,27.2479,93200.0
2013-02-21 09:45:00,37.85,37.89,37.81,37.89,86200.0,27.2479,27.2767,27.2191,27.2767,86200.0
2013-02-21 09:50:00,37.89,37.9,37.88,37.89,115200.0,27.2767,27.2839,27.2695,27.2767,115200.0
2013-02-21 09:55:00,37.9,37.95,37.89,37.94,186400.0,27.2839,27.3199,27.2767,27.3127,186400.0
2013-02-21 10:00:00,37.93,37.95,37.87,37.95,373300.0,27.3055,27.3199,27.2623,27.3199,373300.0
2013-02-21 10:05:00,37.95,38.01,37.95,38.0,454000.0,27.3199,27.3631,27.3199,27.3559,454000.0
2013-02-21 10:10:00,37.99,38.02,37.96,37.96,132500.0,27.3487,27.3703,27.3271,27.3271,132500.0
2013-02-21 10:15:00,37.96,37.96,37.94,37.94,79600.0,27.3271,27.3271,27.3127,27.3127,79600.0
2013-02-21 10:20:00,37.94,37.96,37.93,37.95,45300.0,27.3127,27.3271,27.3055,27.3199,45300.0
2013-02-21 10:25:00,37.96,38.01,37.95,38.0,66800.0,27.3271,27.3631,27.3199,27.3559,66800.0
2013-02-21 10:30:00,37.99,38.02,37.99,38.0,35300.0,27.3487,27.3703,27.3487,27.3559,35300.0
2013-02-21 10:35:00,38.0,38.01,37.98,37.98,160600.0,27.3559,27.3631,27.3415,27.3415,160600.0
2013-02-21 10:40:00,37.98,38.03,37.98,38.02,134500.0,27.3415,27.3775,27.3415,27.3703,134500.0
2013-02-21 10:45:00,38.02,38.03,38.0,38.02,153000.0,27.3703,27.3775,27.3559,27.3703,153000.0
2013-02-21 10:50:00,38.02,38.02,37.99,38.01,36700.0,27.3703,27.3703,27.3487,27.3631,36700.0
2013-02-21 10:55:00,38.0,38.02,38.0,38.01,10900.0,27.3559,27.3703,27.3559,27.3631,10900.0
2013-02-21 11:00:00,38.02,38.05,38.02,38.03,174500.0,27.3703,27.3918,27.3703,27.3775,174500.0
2013-02-21 11:05:00,38.04,38.06,38.03,38.06,72000.0,27.3847,27.399,27.3775,27.399,72000.0
2013-02-21 11:10:00,38.06,38.06,38.02,38.02,45700.0,27.399,27.399,27.3703,27.3703,45700.0
2013-02-21 11:15:00,38.02,38.05,38.02,38.05,123200.0,27.3703,27.3918,27.3703,27.3918,123200.0
2013-02-21 11:20:00,38.05,38.07,38.04,38.06,84500.0,27.3918,27.4062,27.3847,27.399,84500.0
2013-02-21 11:25:00,38.07,38.07,38.04,38.05,74000.0,27.4062,27.4062,27.3847,27.3918,74000.0
2013-02-21 11:30:00,38.05,38.05,38.02,38.02,61500.0,27.3918,27.3918,27.3703,27.3703,61500.0
2013-02-21 11:35:00,38.02,38.05,38.02,38.05,147900.0,27.3703,27.3918,27.3703,27.3918,147900.0
2013-02-21 11:40:00,38.05,38.06,38.04,38.06,47700.0,27.3918,27.399,27.3847,27.399,47700.0
2013-02-21 11:45:00,38.06,38.09,38.05,38.08,64200.0,27.399,27.4206,27.3918,27.4134,64200.0
2013-02-21 11:50:00,38.08,38.11,38.07,38.11,90700.0,27.4134,27.435,27.4062,27.435,90700.0
2013-02-21 11:55:00,38.11,38.11,38.09,38.09,125900.0,27.435,27.435,27.4206,27.4206,125900.0
2013-02-21 12:00:00,38.09,38.12,38.08,38.08,152700.0,27.4206,27.4422,27.4134,27.4134,152700.0
2013-02-21 12:05:00,38.09,38.09,38.06,38.08,82800.0,27.4206,27.4206,27.399,27.4134,82800.0
2013-02-21 12:10:00,38.07,38.09,38.07,38.09,22300.0,27.4062,27.4206,27.4062,27.4206,22300.0
2013-02-21 12:15:00,38.09,38.09,38.04,38.05,170500.0,27.4206,27.4206,27.3847,27.3918,170500.0
2013-02-21 12:20:00,38.05,38.07,38.04,38.06,193500.0,27.3918,27.4062,27.3847,27.399,193500.0
2013-02-21 12:25:00,38.05,38.08,38.04,38.07,84900.0,27.3918,27.4134,27.3847,27.4062,84900.0
2013-02-21 12:30:00,38.07,38.08,38.03,38.05,80100.0,27.4062,27.4134,27.3775,27.3918,80100.0
2013-02-21 12:35:00,38.05,38.05,38.01,38.02,63100.0,27.3918,27.3918,27.3631,27.3703,63100.0
2013-02-21 12:40:00,38.02,38.03,38.02,38.03,36700.0,27.3703,27.3775,27.3703,27.3775,36700.0
2013-02-21 12:45:00,38.03,38.04,38.02,38.04,95800.0,27.3775,27.3847,27.3703,27.3847,95800.0
2013-02-21 12:50:00,38.05,38.05,38.03,38.05,82300.0,27.3918,27.3918,27.3775,27.3918,82300.0
2013-02-21 12:55:00,38.05,38.08,38.05,38.08,64500.0,27.3918,27.4134,27.3918,27.4134,64500.0
2013-02-21 13:00:00,38.08,38.09,38.06,38.08,133200.0,27.4134,27.4206,27.399,27.4134,133200.0
2013-02-21 13:05:00,38.08,38.08,38.06,38.06,49800.0,27.4134,27.4134,27.399,27.399,49800.0
2013-02-21 13:10:00,38.06,38.07,38.05,38.05,131100.0,27.399,27.4062,27.3918,27.3918,131100.0
2013-02-21 13:15:00,38.05,38.06,38.04,38.06,9500.0,27.3918,27.399,27.3847,27.399,9500.0
2013-02-21 13:20:00,38.06,38.06,38.05,38.05,13300.0,27.399,27.399,27.3918,27.3918,13300.0
2013-02-21 13:25:00,38.05,38.07,38.03,38.06,84600.0,27.3918,27.4062,27.3775,27.399,84600.0
2013-02-21 13:30:00,38.07,38.09,38.07,38.09,16600.0,27.4062,27.4206,27.4062,27.4206,16600.0
2013-02-21 13:35:00,38.09,38.09,38.07,38.07,155900.0,27.4206,27.4206,27.4062,27.4062,155900.0
2013-02-21 13:40:00,38.07,38.08,38.06,38.06,46500.0,27.4062,27.4134,27.399,27.399,46500.0
2013-02-21 13:45:00,38.05,38.06,38.05,38.05,37700.0,27.3918,27.399,27.3918,27.3918,37700.0
2013-02-21 13:50:00,38.05,38.06,38.04,38.05,106600.0,27.3918,27.399,27.3847,27.3918,106600.0
2013-02-21 13:55:00,38.05,38.07,38.05,38.06,70100.0,27.3918,27.4062,27.3918,27.399,70100.0
2013-02-21 14:00:00,38.06,38.07,38.02,38.02,115900.0,27.399,27.4062,27.3703,27.3703,115900.0
2013-02-21 14:05:00,38.02,38.03,38.0,38.01,60300.0,27.3703,27.3775,27.3559,27.3631,60300.0
2013-02-21 14:10:00,38.01,38.02,38.01,38.02,130000.0,27.3631,27.3703,27.3631,27.3703,130000.0
2013-02-21 14:15:00,38.02,38.03,38.0,38.01,34800.0,27.3703,27.3775,27.3559,27.3631,34800.0
2013-02-21 14:20:00,38.0,38.02,38.0,38.02,29000.0,27.3559,27.3703,27.3559,27.3703,29000.0
2013-02-21 14:25:00,38.02,38.02,38.0,38.02,64100.0,27.3703,27.3703,27.3559,27.3703,64100.0
2013-02-21 14:30:00,38.03,38.07,38.02,38.06,169500.0,27.3775,27.4062,27.3703,27.399,169500.0
2013-02-21 14:35:00,38.05,38.05,38.04,38.05,17500.0,27.3918,27.3918,27.3847,27.3918,17500.0
2013-02-21 14:40:00,38.05,38.05,38.02,38.04,28600.0,27.3918,27.3918,27.3703,27.3847,28600.0
2013-02-21 14:45:00,38.04,38.05,38.02,38.02,66400.0,27.3847,27.3918,27.3703,27.3703,66400.0
2013-02-21 14:50:00,38.02,38.03,38.01,38.02,115500.0,27.3703,27.3775,27.3631,27.3703,115500.0
2013-02-21 14:55:00,38.02,38.06,38.01,38.05,326100.0,27.3703,27.399,27.3631,27.3918,326100.0
2013-02-21 15:00:00,38.05,38.07,38.04,38.07,52300.0,27.3918,27.4062,27.3847,27.4062,52300.0
2013-02-21 15:05:00,38.06,38.09,38.05,38.08,279900.0,27.399,27.4206,27.3918,27.4134,279900.0
2013-02-21 15:10:00,38.07,38.1,38.05,38.09,333400.0,27.4062,27.4278,27.3918,27.4206,333400.0
2013-02-21 15:15:00,38.09,38.11,38.07,38.07,58500.0,27.4206,27.435,27.4062,27.4062,58500.0
2013-02-21 15:20:00,38.06,38.1,38.06,38.09,121200.0,27.399,27.4278,27.399,27.4206,121200.0
2013-02-21 15:25:00,38.09,38.12,38.08,38.09,137700.0,27.4206,27.4422,27.4134,27.4206,137700.0
2013-02-21 15:30:00,38.1,38.11,38.07,38.07,160200.0,27.4278,27.435,27.4062,27.4062,160200.0
2013-02-21 15:35:00,38.07,38.09,38.05,38.08,327100.0,27.4062,27.4206,27.3918,27.4134,327100.0
2013-02-21 15:40:00,38.07,38.08,38.04,38.07,172300.0,27.4062,27.4134,27.3847,27.4062,172300.0
2013-02-21 15:45:00,38.06,38.09,38.06,38.07,133300.0,27.399,27.4206,27.399,27.4062,133300.0
2013-02-21 15:50:00,38.06,38.07,38.01,38.01,203100.0,27.399,27.4062,27.3631,27.3631,203100.0
2013-02-21 15:55:00,38.01,38.04,38.0,38.04,610500.0,27.3631,27.3847,27.3559,27.3847,610500.0
2013-02-22 09:30:00,38.12,38.12,38.05,38.07,94500.0,27.4422,27.4422,27.3918,27.4062,94500.0
2013-02-22 09:35:00,38.08,38.11,38.05,38.05,92500.0,27.4134,27.435,27.3918,27.3918,92500.0
2013-02-22 09:40:00,38.05,38.06,38.02,38.05,111200.0,27.3918,27.399,27.3703,27.3918,111200.0
2013-02-22 09:45:00,38.05,38.06,38.03,38.04,123500.0,27.3918,27.399,27.3775,27.3847,123500.0
2013-02-22 09:50:00,38.05,38.07,38.04,38.05,98200.0,27.3918,27.4062,27.3847,27.3918,98200.0
2013-02-22 09:55:00,38.04,38.07,38.04,38.05,164300.0,27.3847,27.4062,27.3847,27.3918,164300.0
2013-02-22 10:00:00,38.05,38.06,38.04,38.05,56200.0,27.3918,27.399,27.3847,27.3918,56200.0
2013-02-22 10:05:00,38.05,38.07,38.05,38.07,18500.0,27.3918,27.4062,27.3918,27.4062,18500.0
2013-02-22 10:10:00,38.07,38.07,38.04,38.05,57500.0,27.4062,27.4062,27.3847,27.3918,57500.0
2013-02-22 10:15:00,38.05,38.08,38.03,38.08,65200.0,27.3918,27.4134,27.3775,27.4134,65200.0
2013-02-22 10:20:00,38.08,38.1,38.08,38.08,315000.0,27.4134,27.4278,27.4134,27.4134,315000.0
2013-02-22 10:25:00,38.08,38.09,38.07,38.09,97000.0,27.4134,27.4206,27.4062,27.4206,97000.0
2013-02-22 10:30:00,38.09,38.11,38.08,38.1,69800.0,27.4206,27.435,27.4134,27.4278,69800.0
2013-02-22 10:35:00,38.1,38.12,38.09,38.09,29900.0,27.4278,27.4422,27.4206,27.4206,29900.0
2013-02-22 10:40:00,38.1,38.13,38.09,38.13,45700.0,27.4278,27.4494,27.4206,27.4494,45700.0
2013-02-22 10:45:00,38.13,38.15,38.12,38.13,58100.0,27.4494,27.4638,27.4422,27.4494,58100.0
2013-02-22 10:50:00,38.13,38.14,38.12,38.12,25700.0,27.4494,27.4566,27.4422,27.4422,25700.0
2013-02-22 10:55:00,38.13,38.15,38.13,38.14,89700.0,27.4494,27.4638,27.4494,27.4566,89700.0
2013-02-22 11:00:00,38.14,38.14,38.12,38.13,28100.0,27.4566,27.4566,27.4422,27.4494,28100.0
2013-02-22 11:05:00,38.13,38.15,38.12,38.15,15800.0,27.4494,27.4638,27.4422,27.4638,15800.0
2013-02-22 11:10:00,38.14,38.14,38.09,38.11,88300.0,27.4566,27.4566,27.4206,27.435,88300.0
2013-02-22 11:15:00,38.12,38.13,38.11,38.12,16000.0,27.4422,27.4494,27.435,27.4422,16000.0
2013-02-22 11:20:00,38.12,38.16,38.12,38.15,49200.0,27.4422,27.471,27.4422,27.4638,49200.0
2013-02-22 11:25:00,38.16,38.19,38.15,38.18,24900.0,27.471,27.4926,27.4638,27.4854,24900.0
2013-02-22 11:30:00,38.17,38.17,38.16,38.16,30200.0,27.4782,27.4782,27.471,27.471,30200.0
2013-02-22 11:35:00,38.17,38.18,38.15,38.18,51200.0,27.4782,27.4854,27.4638,27.4854,51200.0
2013-02-22 11:40:00,38.18,38.18,38.15,38.15,106100.0,27.4854,27.4854,27.4638,27.4638,106100.0
2013-02-22 11:45:00,38.16,38.16,38.15,38.15,79800.0,27.471,27.471,27.4638,27.4638,79800.0
2013-02-22 11:50:00,38.15,38.17,38.15,38.15,196100.0,27.4638,27.4782,27.4638,27.4638,196100.0
2013-02-22 11:55:00,38.15,38.16,38.15,38.16,20300.0,27.4638,27.471,27.4638,27.471,20300.0
2013-02-22 12:00:00,38.17,38.17,38.16,38.16,8400.0,27.4782,27.4782,27.471,27.471,8400.0
2013-02-22 12:05:00,38.16,38.18,38.15,38.18,169300.0,27.471,27.4854,27.4638,27.4854,169300.0
2013-02-22 12:10:00,38.18,38.18,38.16,38.17,117200.0,27.4854,27.4854,27.471,27.4782,117200.0
2013-02-22 12:15:00,38.18,38.18,38.16,38.17,54500.0,27.4854,27.4854,27.471,27.4782,54500.0
2013-02-22 12:20:00,38.16,38.16,38.16,38.16,9700.0,27.471,27.471,27.471,27.471,9700.0
2013-02-22 12:25:00,38.15,38.18,38.15,38.17,12200.0,27.4638,27.4854,27.4638,27.4782,12200.0
2013-02-22 12:30:00,38.16,38.19,38.16,38.17,18300.0,27.471,27.4926,27.471,27.4782,18300.0
2013-02-22 12:35:00,38.17,38.18,38.17,38.18,7200.0,27.4782,27.4854,27.4782,27.4854,7200.0
2013-02-22 12:40:00,38.18,38.2,38.18,38.19,188100.0,27.4854,27.4998,27.4854,27.4926,188100.0
2013-02-22 12:45:00,38.2,38.23,38.19,38.23,49200.0,27.4998,27.5214,27.4926,27.5214,49200.0
2013-02-22 12:50:00,38.23,38.25,38.22,38.23,103700.0,27.5214,27.5358,27.5142,27.5214,103700.0
2013-02-22 12:55:00,38.22,38.23,38.21,38.22,32000.0,27.5142,27.5214,27.507,27.5142,32000.0
2013-02-22 13:00:00,38.22,38.22,38.19,38.2,14200.0,27.5142,27.5142,27.4926,27.4998,14200.0
2013-02-22 13:05:00,38.2,38.21,38.19,38.19,91000.0,27.4998,27.507,27.4926,27.4926,91000.0
2013-02-22 13:10:00,38.19,38.2,38.19,38.19,179500.0,27.4926,27.4998,27.4926,27.4926,179500.0
2013-02-22 13:15:00,38.2,38.21,38.19,38.19,40200.0,27.4998,27.507,27.4926,27.4926,40200.0
2013-02-22 13:20:00,38.2,38.2,38.19,38.19,85900.0,27.4998,27.4998,27.4926,27.4926,85900.0
2013-02-22 13:25:00,38.19,38.19,38.16,38.18,97100.0,27.4926,27.4926,27.471,27.4854,97100.0
2013-02-22 13:30:00,38.18,38.19,38.17,38.18,8500.0,27.4854,27.4926,27.4782,27.4854,8500.0
2013-02-22 13:35:00,38.17,38.19,38.17,38.19,52600.0,27.4782,27.4926,27.4782,27.4926,52600.0
2013-02-22 13:40:00,38.2,38.2,38.19,38.2,2900.0,27.4998,27.4998,27.4926,27.4998,2900.0
2013-02-22 13:45:00,38.2,38.21,38.19,38.2,18800.0,27.4998,27.507,27.4926,27.4998,18800.0
2013-02-22 13:50:00,38.21,38.21,38.19,38.19,19000.0,27.507,27.507,27.4926,27.4926,19000.0
2013-02-22 13:55:00,38.19,38.2,38.18,38.2,42900.0,27.4926,27.4998,27.4854,27.4998,42900.0
2013-02-22 14:00:00,38.19,38.2,38.17,38.18,23000.0,27.4926,27.4998,27.4782,27.4854,23000.0
2013-02-22 14:05:00,38.18,38.19,38.14,38.15,86700.0,27.4854,27.4926,27.4566,27.4638,86700.0
2013-02-22 14:10:00,38.16,38.17,38.15,38.16,47600.0,27.471,27.4782,27.4638,27.471,47600.0
2013-02-22 14:15:00,38.17,38.17,38.15,38.16,24200.0,27.4782,27.4782,27.4638,27.471,24200.0
2013-02-22 14:20:00,38.17,38.17,38.16,38.16,5900.0,27.4782,27.4782,27.471,27.471,5900.0
2013-02-22 14:25:00,38.17,38.17,38.16,38.17,56100.0,27.4782,27.4782,27.471,27.4782,56100.0
2013-02-22 14:30:00,38.17,38.18,38.16,38.17,369000.0,27.4782,27.4854,27.471,27.4782,369000.0
2013-02-22 14:35:00,38.17,38.19,38.17,38.18,32900.0,27.4782,27.4926,27.4782,27.4854,32900.0
2013-02-22 14:40:00,38.18,38.18,38.17,38.18,32000.0,27.4854,27.4854,27.4782,27.4854,32000.0
2013-02-22 14:45:00,38.17,38.18,38.17,38.18,7500.0,27.4782,27.4854,27.4782,27.4854,7500.0
2013-02-22 14:50:00,38.18,38.2,38.17,38.19,34700.0,27.4854,27.4998,27.4782,27.4926,34700.0
2013-02-22 14:55:00,38.19,38.19,38.18,38.18,8700.0,27.4926,27.4926,27.4854,27.4854,8700.0
2013-02-22 15:00:00,38.18,38.18,38.17,38.17,7600.0,27.4854,27.4854,27.4782,27.4782,7600.0
2013-02-22 15:05:00,38.18,38.2,38.18,38.19,40800.0,27.4854,27.4998,27.4854,27.4926,40800.0
2013-02-22 15:10:00,38.18,38.2,38.18,38.19,14100.0,27.4854,27.4998,27.4854,27.4926,14100.0
2013-02-22 15:15:00,38.19,38.2,38.18,38.19,34600.0,27.4926,27.4998,27.4854,27.4926,34600.0
2013-02-22 15:20:00,38.17,38.18,38.15,38.16,55100.0,27.4782,27.4854,27.4638,27.471,55100.0
2013-02-22 15:25:00,38.16,38.18,38.16,38.18,29200.0,27.471,27.4854,27.471,27.4854,29200.0
2013-02-22 15:30:00,38.18,38.2,38.17,38.18,174200.0,27.4854,27.4998,27.4782,27.4854,174200.0
2013-02-22 15:35:00,38.17,38.2,38.17,38.2,225500.0,27.4782,27.4998,27.4782,27.4998,225500.0
2013-02-22 15:40:00,38.2,38.21,38.19,38.2,47500.0,27.4998,27.507,27.4926,27.4998,47500.0
2013-02-22 15:45:00,38.2,38.21,38.19,38.2,339000.0,27.4998,27.507,27.4926,27.4998,339000.0
2013-02-22 15:50:00,38.2,38.23,38.2,38.21,162900.0,27.4998,27.5214,27.4998,27.507,162900.0
2013-02-22 15:55:00,38.21,38.25,38.21,38.25,461900.0,27.507,27.5358,27.507,27.5358,461900.0
2013-02-25 09:30:00,38.39,38.39,38.26,38.33,191400.0,27.6366,27.6366,27.543,27.5934,191400.0
2013-02-25 09:35:00,38.32,38.33,38.28,38.29,87600.0,27.5862,27.5934,27.5574,27.5646,87600.0
2013-02-25 09:40:00,38.29,38.3,38.25,38.25,248100.0,27.5646,27.5718,27.5358,27.5358,248100.0
2013-02-25 09:45:00,38.25,38.31,38.25,38.31,105000.0,27.5358,27.579,27.5358,27.579,105000.0
2013-02-25 09:50:00,38.3,38.37,38.3,38.34,98100.0,27.5718,27.6222,27.5718,27.6006,98100.0
2013-02-25 09:55:00,38.35,38.38,38.35,38.38,60000.0,27.6078,27.6294,27.6078,27.6294,60000.0
2013-02-25 10:00:00,38.37,38.41,38.37,38.41,62400.0,27.6222,27.651,27.6222,27.651,62400.0
2013-02-25 10:05:00,38.41,38.45,38.41,38.45,82700.0,27.651,27.6798,27.651,27.6798,82700.0
2013-02-25 10:10:00,38.45,38.45,38.41,38.41,118300.0,27.6798,27.6798,27.651,27.651,118300.0
2013-02-25 10:15:00,38.41,38.42,38.39,38.39,125400.0,27.651,27.6582,27.6366,27.6366,125400.0
2013-02-25 10:20:00,38.39,38.39,38.32,38.33,144000.0,27.6366,27.6366,27.5862,27.5934,144000.0
2013-02-25 10:25:00,38.34,38.36,38.31,38.32,144100.0,27.6006,27.615,27.579,27.5862,144100.0
2013-02-25 10:30:00,38.32,38.34,38.31,38.33,68800.0,27.5862,27.6006,27.579,27.5934,68800.0
2013-02-25 10:35:00,38.33,38.34,38.29,38.3,82200.0,27.5934,27.6006,27.5646,27.5718,82200.0
2013-02-25 10:40:00,38.3,38.34,38.28,38.34,175700.0,27.5718,27.6006,27.5574,27.6006,175700.0
2013-02-25 10:45:00,38.34,38.34,38.27,38.29,222600.0,27.6006,27.6006,27.5502,27.5646,222600.0
2013-02-25 10:50:00,38.28,38.29,38.24,38.25,243300.0,27.5574,27.5646,27.5286,27.5358,243300.0
2013-02-25 10:55:00,38.26,38.29,38.25,38.28,51900.0,27.543,27.5646,27.5358,27.5574,51900.0
2013-02-25 11:00:00,38.28,38.28,38.24,38.26,110000.0,27.5574,27.5574,27.5286,27.543,110000.0
2013-02-25 11:05:00,38.26,38.32,38.25,38.31,116900.0,27.543,27.5862,27.5358,27.579,116900.0
2013-02-25 11:10:00,38.3,38.3,38.28,38.28,31400.0,27.5718,27.5718,27.5574,27.5574,31400.0
2013-02-25 11:15:00,38.29,38.34,38.29,38.31,145700.0,27.5646,27.6006,27.5646,27.579,145700.0
2013-02-25 11:20:00,38.3,38.32,38.29,38.32,61400.0,27.5718,27.5862,27.5646,27.5862,61400.0
2013-02-25 11:25:00,38.33,38.34,38.31,38.32,63300.0,27.5934,27.6006,27.579,27.5862,63300.0
2013-02-25 11:30:00,38.32,38.36,38.32,38.35,68000.0,27.5862,27.615,27.5862,27.6078,68000.0
2013-02-25 11:35:00,38.34,38.34,38.29,38.3,235100.0,27.6006,27.6006,27.5646,27.5718,235100.0
2013-02-25 11:40:00,38.3,38.31,38.28,38.28,33400.0,27.5718,27.579,27.5574,27.5574,33400.0
2013-02-25 11:45:00,38.29,38.29,38.25,38.26,36300.0,27.5646,27.5646,27.5358,27.543,36300.0
2013-02-25 11:50:00,38.25,38.26,38.2,38.23,104300.0,27.5358,27.543,27.4998,27.5214,104300.0
2013-02-25 11:55:00,38.23,38.23,38.19,38.2,57900.0,27.5214,27.5214,27.4926,27.4998,57900.0
2013-02-25 12:00:00,38.2,38.21,38.18,38.2,48800.0,27.4998,27.507,27.4854,27.4998,48800.0
2013-02-25 12:05:00,38.2,38.21,38.18,38.18,40600.0,27.4998,27.507,27.4854,27.4854,40600.0
2013-02-25 12:10:00,38.19,38.21,38.18,38.18,41000.0,27.4926,27.507,27.4854,27.4854,41000.0
2013-02-25 12:15:00,38.19,38.2,38.16,38.16,48600.0,27.4926,27.4998,27.471,27.471,48600.0
2013-02-25 12:20:00,38.16,38.2,38.16,38.2,26500.0,27.471,27.4998,27.471,27.4998,26500.0
2013-02-25 12:25:00,38.2,38.2,38.17,38.2,36800.0,27.4998,27.4998,27.4782,27.4998,36800.0
2013-02-25 12:30:00,38.19,38.19,38.16,38.18,105400.0,27.4926,27.4926,27.471,27.4854,105400.0
2013-02-25 12:35:00,38.19,38.19,38.17,38.19,21600.0,27.4926,27.4926,27.4782,27.4926,21600.0
2013-02-25 12:40:00,38.19,38.2,38.18,38.19,22300.0,27.4926,27.4998,27.4854,27.4926,22300.0
2013-02-25 12:45:00,38.19,38.23,38.19,38.23,22600.0,27.4926,27.5214,27.4926,27.5214,22600.0
2013-02-25 12:50:00,38.23,38.24,38.21,38.22,33000.0,27.5214,27.5286,27.507,27.5142,33000.0
2013-02-25 12:55:00,38.21,38.23,38.21,38.22,24300.0,27.507,27.5214,27.507,27.5142,24300.0
2013-02-25 13:00:00,38.23,38.23,38.2,38.2,19400.0,27.5214,27.5214,27.4998,27.4998,19400.0
2013-02-25 13:05:00,38.2,38.2,38.18,38.18,22900.0,27.4998,27.4998,27.4854,27.4854,22900.0
2013-02-25 13:10:00,38.18,38.2,38.18,38.2,20700.0,27.4854,27.4998,27.4854,27.4998,20700.0
2013-02-25 13:15:00,38.19,38.19,38.15,38.16,32600.0,27.4926,27.4926,27.4638,27.471,32600.0
2013-02-25 13:20:00,38.15,38.16,38.13,38.16,62600.0,27.4638,27.471,27.4494,27.471,62600.0
2013-02-25 13:25:00,38.16,38.17,38.13,38.13,26800.0,27.471,27.4782,27.4494,27.4494,26800.0
2013-02-25 13:30:00,38.13,38.14,38.09,38.09,45600.0,27.4494,27.4566,27.4206,27.4206,45600.0
2013-02-25 13:35:00,38.09,38.1,38.07,38.08,162900.0,27.4206,27.4278,27.4062,27.4134,162900.0
2013-02-25 13:40:00,38.08,38.09,38.04,38.05,121200.0,27.4134,27.4206,27.3847,27.3918,121200.0
2013-02-25 13:45:00,38.05,38.07,38.03,38.07,79500.0,27.3918,27.4062,27.3775,27.4062,79500.0
2013-02-25 13:50:00,38.07,38.08,38.03,38.06,56700.0,27.4062,27.4134,27.3775,27.399,56700.0
2013-02-25 13:55:00,38.06,38.07,38.0,38.02,63500.0,27.399,27.4062,27.3559,27.3703,63500.0
2013-02-25 14:00:00,38.02,38.02,37.99,38.01,57000.0,27.3703,27.3703,27.3487,27.3631,57000.0
2013-02-25 14:05:00,38.01,38.04,37.97,38.03,92600.0,27.3631,27.3847,27.3343,27.3775,92600.0
2013-02-25 14:10:00,38.03,38.06,38.01,38.06,66800.0,27.3775,27.399,27.3631,27.399,66800.0
2013-02-25 14:15:00,38.06,38.09,38.05,38.09,27900.0,27.399,27.4206,27.3918,27.4206,27900.0
2013-02-25 14:20:00,38.09,38.09,38.08,38.08,51800.0,27.4206,27.4206,27.4134,27.4134,51800.0
2013-02-25 14:25:00,38.08,38.08,38.05,38.07,49900.0,27.4134,27.4134,27.3918,27.4062,49900.0
2013-02-25 14:30:00,38.08,38.1,38.08,38.1,26100.0,27.4134,27.4278,27.4134,27.4278,26100.0
2013-02-25 14:35:00,38.09,38.1,38.07,38.07,49700.0,27.4206,27.4278,27.4062,27.4062,49700.0
2013-02-25 14:40:00,38.08,38.08,38.06,38.08,37800.0,27.4134,27.4134,27.399,27.4134,37800.0
2013-02-25 14:45:00,38.08,38.08,38.03,38.04,59200.0,27.4134,27.4134,27.3775,27.3847,59200.0
2013-02-25 14:50:00,38.04,38.07,38.04,38.07,160700.0,27.3847,27.4062,27.3847,27.4062,160700.0
2013-02-25 14:55:00,38.08,38.11,38.08,38.1,50500.0,27.4134,27.435,27.4134,27.4278,50500.0
2013-02-25 15:00:00,38.11,38.12,38.07,38.09,103100.0,27.435,27.4422,27.4062,27.4206,103100.0
2013-02-25 15:05:00,38.09,38.1,38.08,38.08,53500.0,27.4206,27.4278,27.4134,27.4134,53500.0
2013-02-25 15:10:00,38.09,38.1,38.05,38.05,86000.0,27.4206,27.4278,27.3918,27.3918,86000.0
2013-02-25 15:15:00,38.05,38.05,38.01,38.01,54900.0,27.3918,27.3918,27.3631,27.3631,54900.0
2013-02-25 15:20:00,38.01,38.02,37.99,38.02,40300.0,27.3631,27.3703,27.3487,27.3703,40300.0
2013-02-25 15:25:00,38.02,38.02,37.94,37.97,128500.0,27.3703,27.3703,27.3127,27.3343,128500.0
2013-02-25 15:30:00,37.96,37.97,37.92,37.97,66100.0,27.3271,27.3343,27.2983,27.3343,66100.0
2013-02-25 15:35:00,37.97,37.98,37.95,37.95,135100.0,27.3343,27.3415,27.3199,27.3199,135100.0
2013-02-25 15:40:00,37.95,37.97,37.93,37.95,180100.0,27.3199,27.3343,27.3055,27.3199,180100.0
2013-02-25 15:45:00,37.94,37.97,37.89,37.89,241700.0,27.3127,27.3343,27.2767,27.2767,241700.0
2013-02-25 15:50:00,37.89,37.89,37.79,37.82,287800.0,27.2767,27.2767,27.2047,27.2263,287800.0
2013-02-25 15:55:00,37.82,37.82,37.72,37.72,1003300.0,27.2263,27.2263,27.1543,27.1543,1003300.0
2013-02-26 09:30:00,37.83,37.84,37.76,37.82,137800.0,27.2335,27.2407,27.1831,27.2263,137800.0
2013-02-26 09:35:00,37.82,37.86,37.8,37.86,185600.0,27.2263,27.2551,27.2119,27.2551,185600.0
2013-02-26 09:40:00,37.85,37.91,37.85,37.88,149900.0,27.2479,27.2911,27.2479,27.2695,149900.0
2013-02-26 09:45:00,37.88,37.89,37.85,37.88,110100.0,27.2695,27.2767,27.2479,27.2695,110100.0
2013-02-26 09:50:00,37.88,37.95,37.88,37.95,166700.0,27.2695,27.3199,27.2695,27.3199,166700.0
2013-02-26 09:55:00,37.95,37.96,37.92,37.92,363000.0,27.3199,27.3271,27.2983,27.2983,363000.0
2013-02-26 10:00:00,37.93,37.95,37.9,37.92,430700.0,27.3055,27.3199,27.2839,27.2983,430700.0
2013-02-26 10:05:00,37.92,37.92,37.85,37.85,117300.0,27.2983,27.2983,27.2479,27.2479,117300.0
2013-02-26 10:10:00,37.86,37.88,37.83,37.83,116700.0,27.2551,27.2695,27.2335,27.2335,116700.0
2013-02-26 10:15:00,37.83,37.87,37.82,37.86,79300.0,27.2335,27.2623,27.2263,27.2551,79300.0
2013-02-26 10:20:00,37.85,37.85,37.79,37.83,118800.0,27.2479,27.2479,27.2047,27.2335,118800.0
2013-02-26 10:25:00,37.82,37.86,37.8,37.81,136800.0,27.2263,27.2551,27.2119,27.2191,136800.0
2013-02-26 10:30:00,37.8,37.82,37.78,37.79,70900.0,27.2119,27.2263,27.1975,27.2047,70900.0
2013-02-26 10:35:00,37.78,37.81,37.78,37.8,150600.0,27.1975,27.2191,27.1975,27.2119,150600.0
2013-02-26 10:40:00,37.8,37.8,37.77,37.78,59100.0,27.2119,27.2119,27.1903,27.1975,59100.0
2013-02-26 10:45:00,37.78,37.81,37.75,37.81,62800.0,27.1975,27.2191,27.1759,27.2191,62800.0
2013-02-26 10:50:00,37.8,37.86,37.79,37.85,94500.0,27.2119,27.2551,27.2047,27.2479,94500.0
2013-02-26 10:55:00,37.85,37.85,37.8,37.81,70600.0,27.2479,27.2479,27.2119,27.2191,70600.0
2013-02-26 11:00:00,37.8,37.82,37.78,37.78,154000.0,27.2119,27.2263,27.1975,27.1975,154000.0
2013-02-26 11:05:00,37.78,37.78,37.69,37.71,95700.0,27.1975,27.1975,27.1327,27.1471,95700.0
2013-02-26 11:10:00,37.71,37.77,37.71,37.73,135100.0,27.1471,27.1903,27.1471,27.1615,135100.0
2013-02-26 11:15:00,37.73,37.75,37.72,37.73,69100.0,27.1615,27.1759,27.1543,27.1615,69100.0
2013-02-26 11:20:00,37.74,37.75,37.67,37.69,68200.0,27.1687,27.1759,27.1183,27.1327,68200.0
2013-02-26 11:25:00,37.7,37.72,37.69,37.7,113500.0,27.1399,27.1543,27.1327,27.1399,113500.0
2013-02-26 11:30:00,37.71,37.76,37.7,37.74,56300.0,27.1471,27.1831,27.1399,27.1687,56300.0
2013-02-26 11:35:00,37.75,37.75,37.71,37.72,41900.0,27.1759,27.1759,27.1471,27.1543,41900.0
2013-02-26 11:40:00,37.72,37.73,37.68,37.7,77800.0,27.1543,27.1615,27.1255,27.1399,77800.0
2013-02-26 11:45:00,37.69,37.7,37.67,37.69,47000.0,27.1327,27.1399,27.1183,27.1327,47000.0
2013-02-26 11:50:00,37.7,37.71,37.69,37.7,67300.0,27.1399,27.1471,27.1327,27.1399,67300.0
2013-02-26 11:55:00,37.7,37.7,37.68,37.7,22900.0,27.1399,27.1399,27.1255,27.1399,22900.0
2013-02-26 12:00:00,37.69,37.7,37.68,37.7,42800.0,27.1327,27.1399,27.1255,27.1399,42800.0
2013-02-26 12:05:00,37.7,37.73,37.68,37.73,168300.0,27.1399,27.1615,27.1255,27.1615,168300.0
2013-02-26 12:10:00,37.73,37.73,37.69,37.7,49800.0,27.1615,27.1615,27.1327,27.1399,49800.0
2013-02-26 12:15:00,37.71,37.72,37.7,37.7,32300.0,27.1471,27.1543,27.1399,27.1399,32300.0
2013-02-26 12:20:00,37.69,37.73,37.69,37.73,142300.0,27.1327,27.1615,27.1327,27.1615,142300.0
2013-02-26 12:25:00,37.73,37.76,37.73,37.73,79700.0,27.1615,27.1831,27.1615,27.1615,79700.0
2013-02-26 12:30:00,37.73,37.77,37.73,37.76,59200.0,27.1615,27.1903,27.1615,27.1831,59200.0
2013-02-26 12:35:00,37.76,37.77,37.75,37.77,86600.0,27.1831,27.1903,27.1759,27.1903,86600.0
2013-02-26 12:40:00,37.77,37.77,37.75,37.76,51900.0,27.1903,27.1903,27.1759,27.1831,51900.0
2013-02-26 12:45:00,37.75,37.75,37.74,37.74,22800.0,27.1759,27.1759,27.1687,27.1687,22800.0
2013-02-26 12:50:00,37.75,37.76,37.72,37.73,30000.0,27.1759,27.1831,27.1543,27.1615,30000.0
2013-02-26 12:55:00,37.73,37.76,37.73,37.75,100600.0,27.1615,27.1831,27.1615,27.1759,100600.0
2013-02-26 13:00:00,37.74,37.78,37.74,37.77,39000.0,27.1687,27.1975,27.1687,27.1903,39000.0
2013-02-26 13:05:00,37.78,37.78,37.73,37.74,151400.0,27.1975,27.1975,27.1615,27.1687,151400.0
2013-02-26 13:10:00,37.75,37.75,37.71,37.72,69100.0,27.1759,27.1759,27.1471,27.1543,69100.0
2013-02-26 13:15:00,37.73,37.74,37.7,37.7,42000.0,27.1615,27.1687,27.1399,27.1399,42000.0
2013-02-26 13:20:00,37.7,37.73,37.7,37.73,27200.0,27.1399,27.1615,27.1399,27.1615,27200.0
2013-02-26 13:25:00,37.73,37.73,37.71,37.72,14800.0,27.1615,27.1615,27.1471,27.1543,14800.0
2013-02-26 13:30:00,37.72,37.76,37.72,37.75,72200.0,27.1543,27.1831,27.1543,27.1759,72200.0
2013-02-26 13:35:00,37.74,37.77,37.73,37.76,26300.0,27.1687,27.1903,27.1615,27.1831,26300.0
2013-02-26 13:40:00,37.75,37.77,37.73,37.73,54800.0,27.1759,27.1903,27.1615,27.1615,54800.0
2013-02-26 13:45:00,37.74,37.77,37.74,37.77,13000.0,27.1687,27.1903,27.1687,27.1903,13000.0
2013-02-26 13:50:00,37.77,37.78,37.76,37.78,45100.0,27.1903,27.1975,27.1831,27.1975,45100.0
2013-02-26 13:55:00,37.78,37.79,37.75,37.76,19000.0,27.1975,27.2047,27.1759,27.1831,19000.0
2013-02-26 14:00:00,37.75,37.78,37.75,37.78,37800.0,27.1759,27.1975,27.1759,27.1975,37800.0
2013-02-26 14:05:00,37.78,37.8,37.77,37.79,35800.0,27.1975,27.2119,27.1903,27.2047,35800.0
2013-02-26 14:10:00,37.8,37.8,37.78,37.8,35200.0,27.2119,27.2119,27.1975,27.2119,35200.0
2013-02-26 14:15:00,37.8,37.8,37.77,37.78,63600.0,27.2119,27.2119,27.1903,27.1975,63600.0
2013-02-26 14:20:00,37.79,37.81,37.79,37.81,43000.0,27.2047,27.2191,27.2047,27.2191,43000.0
2013-02-26 14:25:00,37.82,37.83,37.8,37.82,74300.0,27.2263,27.2335,27.2119,27.2263,74300.0
2013-02-26 14:30:00,37.82,37.84,37.81,37.82,79800.0,27.2263,27.2407,27.2191,27.2263,79800.0
2013-02-26 14:35:00,37.82,37.84,37.81,37.82,151000.0,27.2263,27.2407,27.2191,27.2263,151000.0
2013-02-26 14:40:00,37.81,37.82,37.8,37.82,23800.0,27.2191,27.2263,27.2119,27.2263,23800.0
2013-02-26 14:45:00,37.82,37.82,37.79,37.8,144600.0,27.2263,27.2263,27.2047,27.2119,144600.0
2013-02-26 14:50:00,37.8,37.8,37.77,37.78,51600.0,27.2119,27.2119,27.1903,27.1975,51600.0
2013-02-26 14:55:00,37.78,37.81,37.78,37.79,36200.0,27.1975,27.2191,27.1975,27.2047,36200.0
2013-02-26 15:00:00,37.79,37.83,37.79,37.82,51400.0,27.2047,27.2335,27.2047,27.2263,51400.0
2013-02-26 15:05:00,37.81,37.83,37.79,37.81,89500.0,27.2191,27.2335,27.2047,27.2191,89500.0
2013-02-26 15:10:00,37.81,37.82,37.79,37.8,50700.0,27.2191,27.2263,27.2047,27.2119,50700.0
2013-02-26 15:15:00,37.79,37.82,37.78,37.81,28700.0,27.2047,27.2263,27.1975,27.2191,28700.0
2013-02-26 15:20:00,37.82,37.82,37.8,37.81,47500.0,27.2263,27.2263,27.2119,27.2191,47500.0
2013-02-26 15:25:00,37.8,37.82,37.8,37.82,66200.0,27.2119,27.2263,27.2119,27.2263,66200.0
2013-02-26 15:30:00,37.83,37.83,37.8,37.8,135600.0,27.2335,27.2335,27.2119,27.2119,135600.0
2013-02-26 15:35:00,37.81,37.85,37.8,37.85,101100.0,27.2191,27.2479,27.2119,27.2479,101100.0
2013-02-26 15:40:00,37.84,37.88,37.84,37.86,245500.0,27.2407,27.2695,27.2407,27.2551,245500.0
2013-02-26 15:45:00,37.87,37.87,37.84,37.86,167400.0,27.2623,27.2623,27.2407,27.2551,167400.0
2013-02-26 15:50:00,37.86,37.9,37.85,37.89,350400.0,27.2551,27.2839,27.2479,27.2767,350400.0
2013-02-26 15:55:00,37.89,37.89,37.83,37.85,443400.0,27.2767,27.2767,27.2335,27.2479,443400.0
2013-02-27 09:30:00,37.88,37.88,37.71,37.74,81200.0,27.2695,27.2695,27.1471,27.1687,81200.0
2013-02-27 09:35:00,37.73,37.79,37.73,37.76,69900.0,27.1615,27.2047,27.1615,27.1831,69900.0
2013-02-27 09:40:00,37.77,37.84,37.77,37.82,127600.0,27.1903,27.2407,27.1903,27.2263,127600.0
2013-02-27 09:45:00,37.82,37.84,37.79,37.8,115900.0,27.2263,27.2407,27.2047,27.2119,115900.0
2013-02-27 09:50:00,37.79,37.85,37.79,37.85,131200.0,27.2047,27.2479,27.2047,27.2479,131200.0
2013-02-27 09:55:00,37.85,37.86,37.8,37.8,76300.0,27.2479,27.2551,27.2119,27.2119,76300.0
2013-02-27 10:00:00,37.81,37.84,37.8,37.82,186800.0,27.2191,27.2407,27.2119,27.2263,186800.0
2013-02-27 10:05:00,37.82,37.83,37.79,37.82,138100.0,27.2263,27.2335,27.2047,27.2263,138100.0
2013-02-27 10:10:00,37.83,37.85,37.81,37.82,115100.0,27.2335,27.2479,27.2191,27.2263,115100.0
2013-02-27 10:15:00,37.82,37.84,37.82,37.83,70600.0,27.2263,27.2407,27.2263,27.2335,70600.0
2013-02-27 10:20:00,37.84,37.88,37.83,37.87,74100.0,27.2407,27.2695,27.2335,27.2623,74100.0
2013-02-27 10:25:00,37.87,37.88,37.85,37.86,73200.0,27.2623,27.2695,27.2479,27.2551,73200.0
2013-02-27 10:30:00,37.86,37.89,37.86,37.89,141400.0,27.2551,27.2767,27.2551,27.2767,141400.0
2013-02-27 10:35:00,37.9,37.91,37.89,37.9,160000.0,27.2839,27.2911,27.2767,27.2839,160000.0
2013-02-27 10:40:00,37.89,37.91,37.88,37.89,61300.0,27.2767,27.2911,27.2695,27.2767,61300.0
2013-02-27 10:45:00,37.89,37.9,37.85,37.85,114500.0,27.2767,27.2839,27.2479,27.2479,114500.0
2013-02-27 10:50:00,37.85,37.89,37.85,37.87,84800.0,27.2479,27.2767,27.2479,27.2623,84800.0
2013-02-27 10:55:00,37.87,37.88,37.87,37.87,47300.0,27.2623,27.2695,27.2623,27.2623,47300.0
2013-02-27 11:00:00,37.87,37.92,37.87,37.9,107000.0,27.2623,27.2983,27.2623,27.2839,107000.0
2013-02-27 11:05:00,37.9,37.9,37.88,37.89,65100.0,27.2839,27.2839,27.2695,27.2767,65100.0
2013-02-27 11:10:00,37.89,37.9,37.88,37.9,110200.0,27.2767,27.2839,27.2695,27.2839,110200.0
2013-02-27 11:15:00,37.91,37.91,37.88,37.9,74300.0,27.2911,27.2911,27.2695,27.2839,74300.0
2013-02-27 11:20:00,37.9,37.91,37.88,37.9,66100.0,27.2839,27.2911,27.2695,27.2839,66100.0
2013-02-27 11:25:00,37.89,37.9,37.88,37.9,85700.0,27.2767,27.2839,27.2695,27.2839,85700.0
2013-02-27 11:30:00,37.9,37.91,37.88,37.89,16300.0,27.2839,27.2911,27.2695,27.2767,16300.0
2013-02-27 11:35:00,37.89,37.91,37.89,37.91,13400.0,27.2767,27.2911,27.2767,27.2911,13400.0
2013-02-27 11:40:00,37.91,37.92,37.9,37.9,50500.0,27.2911,27.2983,27.2839,27.2839,50500.0
2013-02-27 11:45:00,37.9,37.92,37.9,37.92,21500.0,27.2839,27.2983,27.2839,27.2983,21500.0
2013-02-27 11:50:00,37.92,37.93,37.9,37.91,51200.0,27.2983,27.3055,27.2839,27.2911,51200.0
2013-02-27 11:55:00,37.91,37.92,37.9,37.91,54500.0,27.2911,27.2983,27.2839,27.2911,54500.0
2013-02-27 12:00:00,37.91,37.93,37.91,37.93,17500.0,27.2911,27.3055,27.2911,27.3055,17500.0
2013-02-27 12:05:00,37.94,37.98,37.94,37.98,79400.0,27.3127,27.3415,27.3127,27.3415,79400.0
2013-02-27 12:10:00,37.98,37.99,37.96,37.98,58800.0,27.3415,27.3487,27.3271,27.3415,58800.0
2013-02-27 12:15:00,37.99,38.0,37.98,37.99,22800.0,27.3487,27.3559,27.3415,27.3487,22800.0
2013-02-27 12:20:00,38.0,38.03,37.99,38.02,62700.0,27.3559,27.3775,27.3487,27.3703,62700.0
2013-02-27 12:25:00,38.02,38.02,38.0,38.02,28200.0,27.3703,27.3703,27.3559,27.3703,28200.0
2013-02-27 12:30:00,38.02,38.06,38.02,38.03,96400.0,27.3703,27.399,27.3703,27.3775,96400.0
2013-02-27 12:35:00,38.03,38.04,37.99,37.99,47500.0,27.3775,27.3847,27.3487,27.3487,47500.0
2013-02-27 12:40:00,38.0,38.01,37.98,38.01,48900.0,27.3559,27.3631,27.3415,27.3631,48900.0
2013-02-27 12:45:00,38.01,38.02,38.0,38.0,23600.0,27.3631,27.3703,27.3559,27.3559,23600.0
2013-02-27 12:50:00,38.0,38.01,37.98,38.01,58800.0,27.3559,27.3631,27.3415,27.3631,58800.0
2013-02-27 12:55:00,38.0,38.04,38.0,38.02,109300.0,27.3559,27.3847,27.3559,27.3703,109300.0
2013-02-27 13:00:00,38.03,38.04,38.02,38.02,22300.0,27.3775,27.3847,27.3703,27.3703,22300.0
2013-02-27 13:05:00,38.03,38.04,38.02,38.03,26500.0,27.3775,27.3847,27.3703,27.3775,26500.0
2013-02-27 13:10:00,38.03,38.05,38.03,38.04,86400.0,27.3775,27.3918,27.3775,27.3847,86400.0
2013-02-27 13:15:00,38.04,38.04,38.02,38.02,52200.0,27.3847,27.3847,27.3703,27.3703,52200.0
2013-02-27 13:20:00,38.02,38.02,38.01,38.01,27400.0,27.3703,27.3703,27.3631,27.3631,27400.0
2013-02-27 13:25:00,38.02,38.04,38.02,38.03,14200.0,27.3703,27.3847,27.3703,27.3775,14200.0
2013-02-27 13:30:00,38.04,38.05,38.03,38.04,35800.0,27.3847,27.3918,27.3775,27.3847,35800.0
2013-02-27 13:35:00,38.03,38.06,38.02,38.06,22000.0,27.3775,27.399,27.3703,27.399,22000.0
2013-02-27 13:40:00,38.05,38.06,38.04,38.05,13300.0,27.3918,27.399,27.3847,27.3918,13300.0
2013-02-27 13:45:00,38.05,38.06,38.02,38.02,42200.0,27.3918,27.399,27.3703,27.3703,42200.0
2013-02-27 13:50:00,38.02,38.04,38.02,38.04,10000.0,27.3703,27.3847,27.3703,27.3847,10000.0
2013-02-27 13:55:00,38.04,38.05,38.03,38.04,36600.0,27.3847,27.3918,27.3775,27.3847,36600.0
2013-02-27 14:00:00,38.04,38.06,38.04,38.04,46100.0,27.3847,27.399,27.3847,27.3847,46100.0
2013-02-27 14:05:00,38.05,38.05,38.04,38.05,45000.0,27.3918,27.3918,27.3847,27.3918,45000.0
2013-02-27 14:10:00,38.05,38.09,38.05,38.09,99900.0,27.3918,27.4206,27.3918,27.4206,99900.0
2013-02-27 14:15:00,38.09,38.1,38.08,38.09,21700.0,27.4206,27.4278,27.4134,27.4206,21700.0
2013-02-27 14:20:00,38.09,38.12,38.09,38.12,60200.0,27.4206,27.4422,27.4206,27.4422,60200.0
2013-02-27 14:25:00,38.12,38.15,38.1,38.11,121200.0,27.4422,27.4638,27.4278,27.435,121200.0
2013-02-27 14:30:00,38.12,38.13,38.12,38.12,31700.0,27.4422,27.4494,27.4422,27.4422,31700.0
2013-02-27 14:35:00,38.13,38.13,38.12,38.13,44800.0,27.4494,27.4494,27.4422,27.4494,44800.0
2013-02-27 14:40:00,38.13,38.13,38.12,38.13,67600.0,27.4494,27.4494,27.4422,27.4494,67600.0
2013-02-27 14:45:00,38.13,38.15,38.13,38.15,100200.0,27.4494,27.4638,27.4494,27.4638,100200.0
2013-02-27 14:50:00,38.15,38.15,38.13,38.14,62500.0,27.4638,27.4638,27.4494,27.4566,62500.0
2013-02-27 14:55:00,38.13,38.15,38.13,38.15,39000.0,27.4494,27.4638,27.4494,27.4638,39000.0
2013-02-27 15:00:00,38.15,38.16,38.13,38.15,61700.0,27.4638,27.471,27.4494,27.4638,61700.0
2013-02-27 15:05:00,38.15,38.15,38.13,38.15,88600.0,27.4638,27.4638,27.4494,27.4638,88600.0
2013-02-27 15:10:00,38.14,38.18,38.13,38.18,96100.0,27.4566,27.4854,27.4494,27.4854,96100.0
2013-02-27 15:15:00,38.17,38.19,38.16,38.19,103800.0,27.4782,27.4926,27.471,27.4926,103800.0
2013-02-27 15:20:00,38.19,38.21,38.18,38.21,65500.0,27.4926,27.507,27.4854,27.507,65500.0
2013-02-27 15:25:00,38.2,38.22,38.18,38.19,310900.0,27.4998,27.5142,27.4854,27.4926,310900.0
2013-02-27 15:30:00,38.18,38.19,38.16,38.18,85600.0,27.4854,27.4926,27.471,27.4854,85600.0
2013-02-27 15:35:00,38.18,38.2,38.17,38.19,100900.0,27.4854,27.4998,27.4782,27.4926,100900.0
2013-02-27 15:40:00,38.19,38.19,38.16,38.19,93700.0,27.4926,27.4926,27.471,27.4926,93700.0
2013-02-27 15:45:00,38.18,38.18,38.14,38.15,223400.0,27.4854,27.4854,27.4566,27.4638,223400.0
2013-02-27 15:50:00,38.15,38.16,38.14,38.16,181400.0,27.4638,27.471,27.4566,27.471,181400.0
2013-02-27 15:55:00,38.16,38.16,38.11,38.11,494300.0,27.471,27.471,27.435,27.435,494300.0
2013-02-28 09:30:00,38.15,38.19,38.09,38.15,144700.0,27.4638,27.4926,27.4206,27.4638,144700.0
2013-02-28 09:35:00,38.14,38.22,38.14,38.2,451300.0,27.4566,27.5142,27.4566,27.4998,451300.0
2013-02-28 09:40:00,38.2,38.24,38.19,38.22,151700.0,27.4998,27.5286,27.4926,27.5142,151700.0
2013-02-28 09:45:00,38.23,38.27,38.22,38.26,235900.0,27.5214,27.5502,27.5142,27.543,235900.0
2013-02-28 09:50:00,38.25,38.27,38.24,38.25,29900.0,27.5358,27.5502,27.5286,27.5358,29900.0
2013-02-28 09:55:00,38.24,38.26,38.23,38.25,95600.0,27.5286,27.543,27.5214,27.5358,95600.0
2013-02-28 10:00:00,38.25,38.26,38.18,38.19,43500.0,27.5358,27.543,27.4854,27.4926,43500.0
2013-02-28 10:05:00,38.19,38.21,38.17,38.19,44000.0,27.4926,27.507,27.4782,27.4926,44000.0
2013-02-28 10:10:00,38.19,38.21,38.16,38.21,707000.0,27.4926,27.507,27.471,27.507,707000.0
2013-02-28 10:15:00,38.21,38.22,38.19,38.2,111700.0,27.507,27.5142,27.4926,27.4998,111700.0
2013-02-28 10:20:00,38.2,38.22,38.19,38.19,21900.0,27.4998,27.5142,27.4926,27.4926,21900.0
2013-02-28 10:25:00,38.19,38.22,38.18,38.22,48700.0,27.4926,27.5142,27.4854,27.5142,48700.0
2013-02-28 10:30:00,38.21,38.22,38.19,38.21,39400.0,27.507,27.5142,27.4926,27.507,39400.0
2013-02-28 10:35:00,38.21,38.22,38.19,38.22,89900.0,27.507,27.5142,27.4926,27.5142,89900.0
2013-02-28 10:40:00,38.22,38.22,38.19,38.2,33600.0,27.5142,27.5142,27.4926,27.4998,33600.0
2013-02-28 10:45:00,38.21,38.21,38.17,38.17,46200.0,27.507,27.507,27.4782,27.4782,46200.0
2013-02-28 10:50:00,38.18,38.19,38.17,38.18,25000.0,27.4854,27.4926,27.4782,27.4854,25000.0
2013-02-28 10:55:00,38.18,38.21,38.18,38.2,390700.0,27.4854,27.507,27.4854,27.4998,390700.0
2013-02-28 11:00:00,38.19,38.22,38.17,38.22,65200.0,27.4926,27.5142,27.4782,27.5142,65200.0
2013-02-28 11:05:00,38.22,38.23,38.21,38.22,44900.0,27.5142,27.5214,27.507,27.5142,44900.0
2013-02-28 11:10:00,38.23,38.24,38.22,38.23,31100.0,27.5214,27.5286,27.5142,27.5214,31100.0
2013-02-28 11:15:00,38.23,38.24,38.23,38.24,19200.0,27.5214,27.5286,27.5214,27.5286,19200.0
2013-02-28 11:20:00,38.25,38.26,38.23,38.26,19600.0,27.5358,27.543,27.5214,27.543,19600.0
2013-02-28 11:25:00,38.26,38.26,38.24,38.26,62400.0,27.543,27.543,27.5286,27.543,62400.0
2013-02-28 11:30:00,38.26,38.26,38.25,38.25,26700.0,27.543,27.543,27.5358,27.5358,26700.0
2013-02-28 11:35:00,38.25,38.25,38.21,38.22,42400.0,27.5358,27.5358,27.507,27.5142,42400.0
2013-02-28 11:40:00,38.21,38.24,38.21,38.24,58900.0,27.507,27.5286,27.507,27.5286,58900.0
2013-02-28 11:45:00,38.23,38.24,38.23,38.24,14400.0,27.5214,27.5286,27.5214,27.5286,14400.0
2013-02-28 11:50:00,38.25,38.25,38.23,38.24,15800.0,27.5358,27.5358,27.5214,27.5286,15800.0
2013-02-28 11:55:00,38.23,38.23,38.22,38.23,15400.0,27.5214,27.5214,27.5142,27.5214,15400.0
2013-02-28 12:00:00,38.23,38.23,38.23,38.23,15900.0,27.5214,27.5214,27.5214,27.5214,15900.0
2013-02-28 12:05:00,38.23,38.23,38.22,38.23,22900.0,27.5214,27.5214,27.5142,27.5214,22900.0
2013-02-28 12:10:00,38.23,38.23,38.21,38.21,72700.0,27.5214,27.5214,27.507,27.507,72700.0
2013-02-28 12:15:00,38.21,38.22,38.2,38.21,15300.0,27.507,27.5142,27.4998,27.507,15300.0
2013-02-28 12:20:00,38.22,38.23,38.22,38.23,11500.0,27.5142,27.5214,27.5142,27.5214,11500.0
2013-02-28 12:25:00,38.23,38.23,38.19,38.19,29000.0,27.5214,27.5214,27.4926,27.4926,29000.0
2013-02-28 12:30:00,38.18,38.18,38.17,38.17,15000.0,27.4854,27.4854,27.4782,27.4782,15000.0
2013-02-28 12:35:00,38.17,38.2,38.17,38.19,102000.0,27.4782,27.4998,27.4782,27.4926,102000.0
2013-02-28 12:40:00,38.19,38.22,38.18,38.2,28000.0,27.4926,27.5142,27.4854,27.4998,28000.0
2013-02-28 12:45:00,38.2,38.22,38.2,38.21,108000.0,27.4998,27.5142,27.4998,27.507,108000.0
2013-02-28 12:50:00,38.21,38.21,38.19,38.2,18400.0,27.507,27.507,27.4926,27.4998,18400.0
2013-02-28 12:55:00,38.19,38.2,38.19,38.19,9000.0,27.4926,27.4998,27.4926,27.4926,9000.0
2013-02-28 13:00:00,38.19,38.22,38.19,38.22,33900.0,27.4926,27.5142,27.4926,27.5142,33900.0
2013-02-28 13:05:00,38.21,38.22,38.21,38.22,5400.0,27.507,27.5142,27.507,27.5142,5400.0
2013-02-28 13:10:00,38.22,38.22,38.2,38.21,13700.0,27.5142,27.5142,27.4998,27.507,13700.0
2013-02-28 13:15:00,38.22,38.24,38.21,38.24,68400.0,27.5142,27.5286,27.507,27.5286,68400.0
2013-02-28 13:20:00,38.24,38.26,38.22,38.26,59000.0,27.5286,27.543,27.5142,27.543,59000.0
2013-02-28 13:25:00,38.26,38.28,38.26,38.27,63000.0,27.543,27.5574,27.543,27.5502,63000.0
2013-02-28 13:30:00,38.27,38.28,38.26,38.27,83700.0,27.5502,27.5574,27.543,27.5502,83700.0
2013-02-28 13:35:00,38.28,38.31,38.27,38.27,84100.0,27.5574,27.579,27.5502,27.5502,84100.0
2013-02-28 13:40:00,38.27,38.27,38.26,38.27,4100.0,27.5502,27.5502,27.543,27.5502,4100.0
2013-02-28 13:45:00,38.27,38.28,38.26,38.27,28900.0,27.5502,27.5574,27.543,27.5502,28900.0
2013-02-28 13:50:00,38.27,38.3,38.27,38.3,25900.0,27.5502,27.5718,27.5502,27.5718,25900.0
2013-02-28 13:55:00,38.3,38.31,38.29,38.29,181100.0,27.5718,27.579,27.5646,27.5646,181100.0
2013-02-28 14:00:00,38.3,38.3,38.29,38.29,94300.0,27.5718,27.5718,27.5646,27.5646,94300.0
2013-02-28 14:05:00,38.29,38.32,38.28,38.31,39400.0,27.5646,27.5862,27.5574,27.579,39400.0
2013-02-28 14:10:00,38.32,38.32,38.31,38.31,21100.0,27.5862,27.5862,27.579,27.579,21100.0
2013-02-28 14:15:00,38.32,38.32,38.3,38.31,23600.0,27.5862,27.5862,27.5718,27.579,23600.0
2013-02-28 14:20:00,38.3,38.31,38.3,38.31,46900.0,27.5718,27.579,27.5718,27.579,46900.0
2013-02-28 14:25:00,38.32,38.32,38.31,38.32,55800.0,27.5862,27.5862,27.579,27.5862,55800.0
2013-02-28 14:30:00,38.32,38.34,38.29,38.3,71600.0,27.5862,27.6006,27.5646,27.5718,71600.0
2013-02-28 14:35:00,38.29,38.29,38.27,38.28,77100.0,27.5646,27.5646,27.5502,27.5574,77100.0
2013-02-28 14:40:00,38.29,38.3,38.27,38.27,102000.0,27.5646,27.5718,27.5502,27.5502,102000.0
2013-02-28 14:45:00,38.27,38.29,38.26,38.29,107700.0,27.5502,27.5646,27.543,27.5646,107700.0
2013-02-28 14:50:00,38.29,38.29,38.26,38.29,71500.0,27.5646,27.5646,27.543,27.5646,71500.0
2013-02-28 14:55:00,38.29,38.3,38.27,38.27,38900.0,27.5646,27.5718,27.5502,27.5502,38900.0
2013-02-28 15:00:00,38.27,38.28,38.26,38.27,152300.0,27.5502,27.5574,27.543,27.5502,152300.0
2013-02-28 15:05:00,38.26,38.26,38.23,38.25,76400.0,27.543,27.543,27.5214,27.5358,76400.0
2013-02-28 15:10:00,38.25,38.25,38.23,38.24,63500.0,27.5358,27.5358,27.5214,27.5286,63500.0
2013-02-28 15:15:00,38.25,38.25,38.23,38.25,450400.0,27.5358,27.5358,27.5214,27.5358,450400.0
2013-02-28 15:20:00,38.25,38.25,38.23,38.25,131300.0,27.5358,27.5358,27.5214,27.5358,131300.0
2013-02-28 15:25:00,38.25,38.26,38.23,38.25,183200.0,27.5358,27.543,27.5214,27.5358,183200.0
2013-02-28 15:30:00,38.26,38.26,38.23,38.23,52800.0,27.543,27.543,27.5214,27.5214,52800.0
2013-02-28 15:35:00,38.23,38.25,38.22,38.23,267000.0,27.5214,27.5358,27.5142,27.5214,267000.0
2013-02-28 15:40:00,38.24,38.24,38.2,38.2,256800.0,27.5286,27.5286,27.4998,27.4998,256800.0
2013-02-28 15:45:00,38.21,38.24,38.19,38.22,301600.0,27.507,27.5286,27.4926,27.5142,301600.0
2013-02-28 15:50:00,38.23,38.23,38.17,38.18,202400.0,27.5214,27.5214,27.4782,27.4854,202400.0
2013-02-28 15:55:00,38.18,38.18,38.09,38.09,761500.0,27.4854,27.4854,27.4206,27.4206,761500.0
2013-03-01 09:30:00,37.9,38.06,37.89,37.95,302300.0,27.2839,27.399,27.2767,27.3199,302300.0
2013-03-01 09:35:00,37.95,38.0,37.93,37.95,135100.0,27.3199,27.3559,27.3055,27.3199,135100.0
2013-03-01 09:40:00,37.94,38.0,37.94,37.96,112500.0,27.3127,27.3559,27.3127,27.3271,112500.0
2013-03-01 09:45:00,37.96,37.99,37.93,37.98,140100.0,27.3271,27.3487,27.3055,27.3415,140100.0
2013-03-01 09:50:00,37.98,37.99,37.94,37.96,101500.0,27.3415,27.3487,27.3127,27.3271,101500.0
2013-03-01 09:55:00,37.96,37.98,37.91,37.98,85800.0,27.3271,27.3415,27.2911,27.3415,85800.0
2013-03-01 10:00:00,37.98,38.1,37.98,38.02,154400.0,27.3415,27.4278,27.3415,27.3703,154400.0
2013-03-01 10:05:00,38.03,38.06,38.0,38.06,108700.0,27.3775,27.399,27.3559,27.399,108700.0
2013-03-01 10:10:00,38.06,38.06,38.03,38.05,73400.0,27.399,27.399,27.3775,27.3918,73400.0
2013-03-01 10:15:00,38.05,38.07,38.04,38.04,84000.0,27.3918,27.4062,27.3847,27.3847,84000.0
2013-03-01 10:20:00,38.04,38.05,38.02,38.04,112000.0,27.3847,27.3918,27.3703,27.3847,112000.0
2013-03-01 10:25:00,38.04,38.05,38.03,38.05,68000.0,27.3847,27.3918,27.3775,27.3918,68000.0
2013-03-01 10:30:00,38.05,38.09,38.04,38.05,113500.0,27.3918,27.4206,27.3847,27.3918,113500.0
2013-03-01 10:35:00,38.06,38.08,38.05,38.07,66200.0,27.399,27.4134,27.3918,27.4062,66200.0
2013-03-01 10:40:00,38.07,38.09,38.06,38.08,42300.0,27.4062,27.4206,27.399,27.4134,42300.0
2013-03-01 10:45:00,38.09,38.09,38.05,38.05,123800.0,27.4206,27.4206,27.3918,27.3918,123800.0
2013-03-01 10:50:00,38.06,38.09,38.04,38.09,25700.0,27.399,27.4206,27.3847,27.4206,25700.0
2013-03-01 10:55:00,38.1,38.12,38.09,38.12,23000.0,27.4278,27.4422,27.4206,27.4422,23000.0
2013-03-01 11:00:00,38.12,38.15,38.11,38.13,85400.0,27.4422,27.4638,27.435,27.4494,85400.0
2013-03-01 11:05:00,38.13,38.17,38.13,38.14,62500.0,27.4494,27.4782,27.4494,27.4566,62500.0
2013-03-01 11:10:00,38.14,38.15,38.13,38.13,65600.0,27.4566,27.4638,27.4494,27.4494,65600.0
2013-03-01 11:15:00,38.13,38.14,38.11,38.12,68500.0,27.4494,27.4566,27.435,27.4422,68500.0
2013-03-01 11:20:00,38.12,38.13,38.1,38.13,178000.0,27.4422,27.4494,27.4278,27.4494,178000.0
2013-03-01 11:25:00,38.14,38.15,38.1,38.11,35100.0,27.4566,27.4638,27.4278,27.435,35100.0
2013-03-01 11:30:00,38.11,38.13,38.1,38.12,56200.0,27.435,27.4494,27.4278,27.4422,56200.0
2013-03-01 11:35:00,38.12,38.15,38.11,38.13,83400.0,27.4422,27.4638,27.435,27.4494,83400.0
2013-03-01 11:40:00,38.13,38.13,38.07,38.09,51700.0,27.4494,27.4494,27.4062,27.4206,51700.0
2013-03-01 11:45:00,38.1,38.1,38.06,38.07,70300.0,27.4278,27.4278,27.399,27.4062,70300.0
2013-03-01 11:50:00,38.08,38.09,38.05,38.05,21100.0,27.4134,27.4206,27.3918,27.3918,21100.0
2013-03-01 11:55:00,38.06,38.1,38.06,38.09,58800.0,27.399,27.4278,27.399,27.4206,58800.0
2013-03-01 12:00:00,38.09,38.12,38.08,38.12,97000.0,27.4206,27.4422,27.4134,27.4422,97000.0
2013-03-01 12:05:00,38.12,38.15,38.12,38.14,32600.0,27.4422,27.4638,27.4422,27.4566,32600.0
2013-03-01 12:10:00,38.15,38.16,38.14,38.16,331300.0,27.4638,27.471,27.4566,27.471,331300.0
2013-03-01 12:15:00,38.15,38.19,38.14,38.19,61700.0,27.4638,27.4926,27.4566,27.4926,61700.0
2013-03-01 12:20:00,38.19,38.22,38.18,38.22,48900.0,27.4926,27.5142,27.4854,27.5142,48900.0
2013-03-01 12:25:00,38.22,38.23,38.2,38.22,35300.0,27.5142,27.5214,27.4998,27.5142,35300.0
2013-03-01 12:30:00,38.21,38.25,38.21,38.22,106100.0,27.507,27.5358,27.507,27.5142,106100.0
2013-03-01 12:35:00,38.22,38.24,38.21,38.23,35700.0,27.5142,27.5286,27.507,27.5214,35700.0
2013-03-01 12:40:00,38.23,38.24,38.22,38.22,23900.0,27.5214,27.5286,27.5142,27.5142,23900.0
2013-03-01 12:45:00,38.21,38.22,38.21,38.22,6800.0,27.507,27.5142,27.507,27.5142,6800.0
2013-03-01 12:50:00,38.22,38.24,38.22,38.22,55500.0,27.5142,27.5286,27.5142,27.5142,55500.0
2013-03-01 12:55:00,38.23,38.24,38.22,38.23,31400.0,27.5214,27.5286,27.5142,27.5214,31400.0
2013-03-01 13:00:00,38.23,38.24,38.22,38.23,32100.0,27.5214,27.5286,27.5142,27.5214,32100.0
2013-03-01 13:05:00,38.23,38.23,38.19,38.19,18900.0,27.5214,27.5214,27.4926,27.4926,18900.0
2013-03-01 13:10:00,38.19,38.22,38.19,38.2,42200.0,27.4926,27.5142,27.4926,27.4998,42200.0
2013-03-01 13:15:00,38.21,38.22,38.19,38.2,22300.0,27.507,27.5142,27.4926,27.4998,22300.0
2013-03-01 13:20:00,38.2,38.21,38.19,38.21,70500.0,27.4998,27.507,27.4926,27.507,70500.0
2013-03-01 13:25:00,38.21,38.21,38.2,38.2,13200.0,27.507,27.507,27.4998,27.4998,13200.0
2013-03-01 13:30:00,38.21,38.22,38.18,38.2,40200.0,27.507,27.5142,27.4854,27.4998,40200.0
2013-03-01 13:35:00,38.2,38.21,38.18,38.2,56300.0,27.4998,27.507,27.4854,27.4998,56300.0
2013-03-01 13:40:00,38.2,38.22,38.19,38.2,25700.0,27.4998,27.5142,27.4926,27.4998,25700.0
2013-03-01 13:45:00,38.2,38.2,38.18,38.19,31000.0,27.4998,27.4998,27.4854,27.4926,31000.0
2013-03-01 13:50:00,38.18,38.2,38.18,38.2,30700.0,27.4854,27.4998,27.4854,27.4998,30700.0
2013-03-01 13:55:00,38.2,38.21,38.2,38.21,24300.0,27.4998,27.507,27.4998,27.507,24300.0
2013-03-01 14:00:00,38.21,38.22,38.2,38.22,18000.0,27.507,27.5142,27.4998,27.5142,18000.0
2013-03-01 14:05:00,38.22,38.22,38.21,38.22,11600.0,27.5142,27.5142,27.507,27.5142,11600.0
2013-03-01 14:10:00,38.22,38.22,38.2,38.21,43900.0,27.5142,27.5142,27.4998,27.507,43900.0
2013-03-01 14:15:00,38.2,38.21,38.2,38.2,28300.0,27.4998,27.507,27.4998,27.4998,28300.0
2013-03-01 14:20:00,38.2,38.22,38.18,38.18,73100.0,27.4998,27.5142,27.4854,27.4854,73100.0
2013-03-01 14:25:00,38.18,38.18,38.17,38.18,73800.0,27.4854,27.4854,27.4782,27.4854,73800.0
2013-03-01 14:30:00,38.19,38.2,38.18,38.2,35100.0,27.4926,27.4998,27.4854,27.4998,35100.0
2013-03-01 14:35:00,38.2,38.21,38.19,38.2,39600.0,27.4998,27.507,27.4926,27.4998,39600.0
2013-03-01 14:40:00,38.2,38.22,38.19,38.2,46700.0,27.4998,27.5142,27.4926,27.4998,46700.0
2013-03-01 14:45:00,38.2,38.2,38.19,38.2,34900.0,27.4998,27.4998,27.4926,27.4998,34900.0
2013-03-01 14:50:00,38.19,38.21,38.18,38.2,35000.0,27.4926,27.507,27.4854,27.4998,35000.0
2013-03-01 14:55:00,38.2,38.21,38.18,38.21,94400.0,27.4998,27.507,27.4854,27.507,94400.0
2013-03-01 15:00:00,38.21,38.23,38.2,38.2,46500.0,27.507,27.5214,27.4998,27.4998,46500.0
2013-03-01 15:05:00,38.2,38.22,38.19,38.22,107700.0,27.4998,27.5142,27.4926,27.5142,107700.0
2013-03-01 15:10:00,38.22,38.23,38.2,38.22,54300.0,27.5142,27.5214,27.4998,27.5142,54300.0
2013-03-01 15:15:00,38.22,38.22,38.2,38.21,27400.0,27.5142,27.5142,27.4998,27.507,27400.0
2013-03-01 15:20:00,38.2,38.21,38.19,38.19,149500.0,27.4998,27.507,27.4926,27.4926,149500.0
2013-03-01 15:25:00,38.2,38.2,38.18,38.19,85300.0,27.4998,27.4998,27.4854,27.4926,85300.0
2013-03-01 15:30:00,38.18,38.21,38.18,38.2,43800.0,27.4854,27.507,27.4854,27.4998,43800.0
2013-03-01 15:35:00,38.19,38.21,38.18,38.2,87000.0,27.4926,27.507,27.4854,27.4998,87000.0
2013-03-01 15:40:00,38.2,38.21,38.15,38.16,57400.0,27.4998,27.507,27.4638,27.471,57400.0
2013-03-01 15:45:00,38.16,38.22,38.16,38.22,152700.0,27.471,27.5142,27.471,27.5142,152700.0
2013-03-01 15:50:00,38.22,38.22,38.17,38.19,272200.0,27.5142,27.5142,27.4782,27.4926,272200.0
2013-03-01 15:55:00,38.18,38.23,38.18,38.22,510100.0,27.4854,27.5214,27.4854,27.5142,510100.0
2013-03-04 09:30:00,38.15,38.22,38.12,38.2,83300.0,27.4638,27.5142,27.4422,27.4998,83300.0
2013-03-04 09:35:00,38.2,38.21,38.16,38.17,192700.0,27.4998,27.507,27.471,27.4782,192700.0
2013-03-04 09:40:00,38.18,38.23,38.18,38.2,106300.0,27.4854,27.5214,27.4854,27.4998,106300.0
2013-03-04 09:45:00,38.2,38.21,38.17,38.2,62700.0,27.4998,27.507,27.4782,27.4998,62700.0
2013-03-04 09:50:00,38.2,38.23,38.19,38.23,52100.0,27.4998,27.5214,27.4926,27.5214,52100.0
2013-03-04 09:55:00,38.23,38.25,38.21,38.23,33100.0,27.5214,27.5358,27.507,27.5214,33100.0
2013-03-04 10:00:00,38.23,38.24,38.22,38.23,29000.0,27.5214,27.5286,27.5142,27.5214,29000.0
2013-03-04 10:05:00,38.24,38.25,38.21,38.23,20900.0,27.5286,27.5358,27.507,27.5214,20900.0
2013-03-04 10:10:00,38.23,38.23,38.21,38.21,49100.0,27.5214,27.5214,27.507,27.507,49100.0
2013-03-04 10:15:00,38.22,38.24,38.2,38.22,31600.0,27.5142,27.5286,27.4998,27.5142,31600.0
2013-03-04 10:20:00,38.23,38.23,38.21,38.23,41500.0,27.5214,27.5214,27.507,27.5214,41500.0
2013-03-04 10:25:00,38.22,38.23,38.2,38.22,25700.0,27.5142,27.5214,27.4998,27.5142,25700.0
2013-03-04 10:30:00,38.22,38.26,38.21,38.25,45400.0,27.5142,27.543,27.507,27.5358,45400.0
2013-03-04 10:35:00,38.24,38.26,38.24,38.26,19800.0,27.5286,27.543,27.5286,27.543,19800.0
2013-03-04 10:40:00,38.27,38.29,38.27,38.29,70200.0,27.5502,27.5646,27.5502,27.5646,70200.0
2013-03-04 10:45:00,38.29,38.29,38.28,38.29,19500.0,27.5646,27.5646,27.5574,27.5646,19500.0
2013-03-04 10:50:00,38.29,38.31,38.29,38.31,49500.0,27.5646,27.579,27.5646,27.579,49500.0
2013-03-04 10:55:00,38.31,38.32,38.29,38.32,60500.0,27.579,27.5862,27.5646,27.5862,60500.0
2013-03-04 11:00:00,38.31,38.31,38.28,38.3,62400.0,27.579,27.579,27.5574,27.5718,62400.0
2013-03-04 11:05:00,38.31,38.31,38.28,38.29,30900.0,27.579,27.579,27.5574,27.5646,30900.0
2013-03-04 11:10:00,38.28,38.3,38.27,38.27,49100.0,27.5574,27.5718,27.5502,27.5502,49100.0
2013-03-04 11:15:00,38.27,38.31,38.27,38.31,49800.0,27.5502,27.579,27.5502,27.579,49800.0
2013-03-04 11:20:00,38.31,38.31,38.29,38.3,23900.0,27.579,27.579,27.5646,27.5718,23900.0
2013-03-04 11:25:00,38.3,38.32,38.3,38.31,33300.0,27.5718,27.5862,27.5718,27.579,33300.0
2013-03-04 11:30:00,38.31,38.33,38.29,38.3,88100.0,27.579,27.5934,27.5646,27.5718,88100.0
2013-03-04 11:35:00,38.29,38.3,38.28,38.29,27200.0,27.5646,27.5718,27.5574,27.5646,27200.0
2013-03-04 11:40:00,38.29,38.3,38.27,38.3,28400.0,27.5646,27.5718,27.5502,27.5718,28400.0
2013-03-04 11:45:00,38.29,38.3,38.28,38.29,53600.0,27.5646,27.5718,27.5574,27.5646,53600.0
2013-03-04 11:50:00,38.29,38.32,38.29,38.31,129700.0,27.5646,27.5862,27.5646,27.579,129700.0
2013-03-04 11:55:00,38.32,38.32,38.3,38.31,48500.0,27.5862,27.5862,27.5718,27.579,48500.0
2013-03-04 12:00:00,38.31,38.32,38.3,38.3,103500.0,27.579,27.5862,27.5718,27.5718,103500.0
2013-03-04 12:05:00,38.3,38.31,38.29,38.3,55500.0,27.5718,27.579,27.5646,27.5718,55500.0
2013-03-04 12:10:00,38.29,38.3,38.28,38.3,25400.0,27.5646,27.5718,27.5574,27.5718,25400.0
2013-03-04 12:15:00,38.3,38.3,38.29,38.3,37300.0,27.5718,27.5718,27.5646,27.5718,37300.0
2013-03-04 12:20:00,38.29,38.29,38.27,38.27,46400.0,27.5646,27.5646,27.5502,27.5502,46400.0
2013-03-04 12:25:00,38.27,38.27,38.26,38.26,62000.0,27.5502,27.5502,27.543,27.543,62000.0
2013-03-04 12:30:00,38.26,38.26,38.23,38.24,108100.0,27.543,27.543,27.5214,27.5286,108100.0
2013-03-04 12:35:00,38.24,38.26,38.23,38.25,90800.0,27.5286,27.543,27.5214,27.5358,90800.0
2013-03-04 12:40:00,38.26,38.27,38.25,38.27,30500.0,27.543,27.5502,27.5358,27.5502,30500.0
2013-03-04 12:45:00,38.27,38.27,38.26,38.27,7200.0,27.5502,27.5502,27.543,27.5502,7200.0
2013-03-04 12:50:00,38.27,38.3,38.27,38.29,32300.0,27.5502,27.5718,27.5502,27.5646,32300.0
2013-03-04 12:55:00,38.29,38.31,38.29,38.31,14700.0,27.5646,27.579,27.5646,27.579,14700.0
2013-03-04 13:00:00,38.3,38.32,38.29,38.32,18800.0,27.5718,27.5862,27.5646,27.5862,18800.0
2013-03-04 13:05:00,38.32,38.32,38.3,38.32,9600.0,27.5862,27.5862,27.5718,27.5862,9600.0
2013-03-04 13:10:00,38.33,38.33,38.31,38.33,25000.0,27.5934,27.5934,27.579,27.5934,25000.0
2013-03-04 13:15:00,38.32,38.33,38.32,38.33,21500.0,27.5862,27.5934,27.5862,27.5934,21500.0
2013-03-04 13:20:00,38.33,38.36,38.33,38.36,51200.0,27.5934,27.615,27.5934,27.615,51200.0
2013-03-04 13:25:00,38.36,38.37,38.35,38.37,8700.0,27.615,27.6222,27.6078,27.6222,8700.0
2013-03-04 13:30:00,38.37,38.38,38.36,38.37,44800.0,27.6222,27.6294,27.615,27.6222,44800.0
2013-03-04 13:35:00,38.37,38.37,38.36,38.36,12800.0,27.6222,27.6222,27.615,27.615,12800.0
2013-03-04 13:40:00,38.36,38.37,38.35,38.36,43900.0,27.615,27.6222,27.6078,27.615,43900.0
2013-03-04 13:45:00,38.37,38.38,38.36,38.38,101800.0,27.6222,27.6294,27.615,27.6294,101800.0
2013-03-04 13:50:00,38.38,38.4,38.38,38.39,32500.0,27.6294,27.6438,27.6294,27.6366,32500.0
2013-03-04 13:55:00,38.38,38.38,38.37,38.38,11800.0,27.6294,27.6294,27.6222,27.6294,11800.0
2013-03-04 14:00:00,38.38,38.39,38.37,38.38,41400.0,27.6294,27.6366,27.6222,27.6294,41400.0
2013-03-04 14:05:00,38.38,38.4,38.38,38.38,40900.0,27.6294,27.6438,27.6294,27.6294,40900.0
2013-03-04 14:10:00,38.38,38.38,38.36,38.38,98900.0,27.6294,27.6294,27.615,27.6294,98900.0
2013-03-04 14:15:00,38.38,38.39,38.37,38.39,51000.0,27.6294,27.6366,27.6222,27.6366,51000.0
2013-03-04 14:20:00,38.38,38.41,38.38,38.41,24100.0,27.6294,27.651,27.6294,27.651,24100.0
2013-03-04 14:25:00,38.41,38.45,38.41,38.45,174100.0,27.651,27.6798,27.651,27.6798,174100.0
2013-03-04 14:30:00,38.44,38.45,38.42,38.43,83400.0,27.6726,27.6798,27.6582,27.6654,83400.0
2013-03-04 14:35:00,38.44,38.45,38.43,38.44,32100.0,27.6726,27.6798,27.6654,27.6726,32100.0
2013-03-04 14:40:00,38.44,38.46,38.43,38.45,50300.0,27.6726,27.687,27.6654,27.6798,50300.0
2013-03-04 14:45:00,38.45,38.47,38.44,38.45,66900.0,27.6798,27.6942,27.6726,27.6798,66900.0
2013-03-04 14:50:00,38.46,38.47,38.45,38.47,12500.0,27.687,27.6942,27.6798,27.6942,12500.0
2013-03-04 14:55:00,38.47,38.47,38.45,38.45,50900.0,27.6942,27.6942,27.6798,27.6798,50900.0
2013-03-04 15:00:00,38.45,38.46,38.44,38.44,42700.0,27.6798,27.687,27.6726,27.6726,42700.0
2013-03-04 15:05:00,38.44,38.45,38.44,38.45,40400.0,27.6726,27.6798,27.6726,27.6798,40400.0
2013-03-04 15:10:00,38.45,38.46,38.44,38.45,409400.0,27.6798,27.687,27.6726,27.6798,409400.0
2013-03-04 15:15:00,38.45,38.47,38.45,38.45,58000.0,27.6798,27.6942,27.6798,27.6798,58000.0
2013-03-04 15:20:00,38.45,38.45,38.44,38.45,92500.0,27.6798,27.6798,27.6726,27.6798,92500.0
2013-03-04 15:25:00,38.45,38.46,38.44,38.45,45900.0,27.6798,27.687,27.6726,27.6798,45900.0
2013-03-04 15:30:00,38.45,38.47,38.44,38.47,82200.0,27.6798,27.6942,27.6726,27.6942,82200.0
2013-03-04 15:35:00,38.47,38.47,38.45,38.46,64800.0,27.6942,27.6942,27.6798,27.687,64800.0
2013-03-04 15:40:00,38.46,38.47,38.45,38.46,65600.0,27.687,27.6942,27.6798,27.687,65600.0
2013-03-04 15:45:00,38.46,38.47,38.45,38.47,107400.0,27.687,27.6942,27.6798,27.6942,107400.0
2013-03-04 15:50:00,38.47,38.48,38.45,38.47,201000.0,27.6942,27.7014,27.6798,27.6942,201000.0
2013-03-04 15:55:00,38.47,38.51,38.46,38.51,317800.0,27.6942,27.723,27.687,27.723,317800.0
2013-03-05 09:30:00,38.64,38.64,38.58,38.6,128400.0,27.8166,27.8166,27.7734,27.7878,128400.0
2013-03-05 09:35:00,38.6,38.63,38.59,38.6,167700.0,27.7878,27.8094,27.7806,27.7878,167700.0
2013-03-05 09:40:00,38.6,38.61,38.54,38.55,174400.0,27.7878,27.795,27.7446,27.7518,174400.0
2013-03-05 09:45:00,38.56,38.59,38.56,38.59,66400.0,27.759,27.7806,27.759,27.7806,66400.0
2013-03-05 09:50:00,38.58,38.62,38.58,38.6,44900.0,27.7734,27.8022,27.7734,27.7878,44900.0
2013-03-05 09:55:00,38.6,38.61,38.58,38.59,89300.0,27.7878,27.795,27.7734,27.7806,89300.0
2013-03-05 10:00:00,38.6,38.64,38.59,38.61,125800.0,27.7878,27.8166,27.7806,27.795,125800.0
2013-03-05 10:05:00,38.61,38.62,38.59,38.61,102400.0,27.795,27.8022,27.7806,27.795,102400.0
2013-03-05 10:10:00,38.61,38.61,38.57,38.58,70200.0,27.795,27.795,27.7662,27.7734,70200.0
2013-03-05 10:15:00,38.58,38.6,38.58,38.59,50700.0,27.7734,27.7878,27.7734,27.7806,50700.0
2013-03-05 10:20:00,38.59,38.6,38.58,38.58,46100.0,27.7806,27.7878,27.7734,27.7734,46100.0
2013-03-05 10:25:00,38.58,38.59,38.57,38.58,31000.0,27.7734,27.7806,27.7662,27.7734,31000.0
2013-03-05 10:30:00,38.58,38.59,38.57,38.58,38100.0,27.7734,27.7806,27.7662,27.7734,38100.0
2013-03-05 10:35:00,38.59,38.59,38.57,38.57,46800.0,27.7806,27.7806,27.7662,27.7662,46800.0
2013-03-05 10:40:00,38.58,38.63,38.58,38.62,245200.0,27.7734,27.8094,27.7734,27.8022,245200.0
2013-03-05 10:45:00,38.62,38.64,38.62,38.64,36800.0,27.8022,27.8166,27.8022,27.8166,36800.0
2013-03-05 10:50:00,38.64,38.66,38.63,38.65,90100.0,27.8166,27.831,27.8094,27.8238,90100.0
2013-03-05 10:55:00,38.65,38.66,38.64,38.64,38700.0,27.8238,27.831,27.8166,27.8166,38700.0
2013-03-05 11:00:00,38.64,38.65,38.63,38.65,60200.0,27.8166,27.8238,27.8094,27.8238,60200.0
2013-03-05 11:05:00,38.65,38.67,38.63,38.67,64900.0,27.8238,27.8382,27.8094,27.8382,64900.0
2013-03-05 11:10:00,38.67,38.68,38.64,38.65,68500.0,27.8382,27.8454,27.8166,27.8238,68500.0
2013-03-05 11:15:00,38.65,38.66,38.63,38.64,59800.0,27.8238,27.831,27.8094,27.8166,59800.0
2013-03-05 11:20:00,38.65,38.66,38.63,38.65,131100.0,27.8238,27.831,27.8094,27.8238,131100.0
2013-03-05 11:25:00,38.65,38.66,38.62,38.63,58200.0,27.8238,27.831,27.8022,27.8094,58200.0
2013-03-05 11:30:00,38.64,38.65,38.63,38.63,55600.0,27.8166,27.8238,27.8094,27.8094,55600.0
2013-03-05 11:35:00,38.63,38.65,38.62,38.65,42900.0,27.8094,27.8238,27.8022,27.8238,42900.0
2013-03-05 11:40:00,38.64,38.67,38.64,38.66,42600.0,27.8166,27.8382,27.8166,27.831,42600.0
2013-03-05 11:45:00,38.66,38.67,38.66,38.67,15800.0,27.831,27.8382,27.831,27.8382,15800.0
2013-03-05 11:50:00,38.67,38.67,38.65,38.66,25800.0,27.8382,27.8382,27.8238,27.831,25800.0
2013-03-05 11:55:00,38.66,38.67,38.65,38.65,73000.0,27.831,27.8382,27.8238,27.8238,73000.0
2013-03-05 12:00:00,38.65,38.66,38.64,38.64,71700.0,27.8238,27.831,27.8166,27.8166,71700.0
2013-03-05 12:05:00,38.64,38.64,38.63,38.64,30300.0,27.8166,27.8166,27.8094,27.8166,30300.0
2013-03-05 12:10:00,38.64,38.64,38.61,38.62,30800.0,27.8166,27.8166,27.795,27.8022,30800.0
2013-03-05 12:15:00,38.62,38.62,38.6,38.61,44200.0,27.8022,27.8022,27.7878,27.795,44200.0
2013-03-05 12:20:00,38.61,38.61,38.6,38.61,10800.0,27.795,27.795,27.7878,27.795,10800.0
2013-03-05 12:25:00,38.61,38.61,38.6,38.6,15600.0,27.795,27.795,27.7878,27.7878,15600.0
2013-03-05 12:30:00,38.6,38.62,38.6,38.62,107700.0,27.7878,27.8022,27.7878,27.8022,107700.0
2013-03-05 12:35:00,38.62,38.64,38.62,38.64,19000.0,27.8022,27.8166,27.8022,27.8166,19000.0
2013-03-05 12:40:00,38.64,38.65,38.63,38.63,19500.0,27.8166,27.8238,27.8094,27.8094,19500.0
2013-03-05 12:45:00,38.64,38.66,38.63,38.66,12900.0,27.8166,27.831,27.8094,27.831,12900.0
2013-03-05 12:50:00,38.65,38.66,38.65,38.66,5300.0,27.8238,27.831,27.8238,27.831,5300.0
2013-03-05 12:55:00,38.66,38.66,38.63,38.65,42200.0,27.831,27.831,27.8094,27.8238,42200.0
2013-03-05 13:00:00,38.64,38.65,38.64,38.65,4600.0,27.8166,27.8238,27.8166,27.8238,4600.0
2013-03-05 13:05:00,38.64,38.65,38.63,38.63,19700.0,27.8166,27.8238,27.8094,27.8094,19700.0
2013-03-05 13:10:00,38.63,38.64,38.63,38.64,12200.0,27.8094,27.8166,27.8094,27.8166,12200.0
2013-03-05 13:15:00,38.64,38.66,38.63,38.66,121600.0,27.8166,27.831,27.8094,27.831,121600.0
2013-03-05 13:20:00,38.66,38.66,38.65,38.65,47400.0,27.831,27.831,27.8238,27.8238,47400.0
2013-03-05 13:25:00,38.65,38.68,38.65,38.66,42300.0,27.8238,27.8454,27.8238,27.831,42300.0
2013-03-05 13:30:00,38.66,38.68,38.65,38.68,62900.0,27.831,27.8454,27.8238,27.8454,62900.0
2013-03-05 13:35:00,38.68,38.68,38.67,38.68,60800.0,27.8454,27.8454,27.8382,27.8454,60800.0
2013-03-05 13:40:00,38.68,38.68,38.66,38.66,25500.0,27.8454,27.8454,27.831,27.831,25500.0
2013-03-05 13:45:00,38.67,38.68,38.64,38.65,213600.0,27.8382,27.8454,27.8166,27.8238,213600.0
2013-03-05 13:50:00,38.65,38.66,38.65,38.66,104000.0,27.8238,27.831,27.8238,27.831,104000.0
2013-03-05 13:55:00,38.66,38.66,38.64,38.65,145400.0,27.831,27.831,27.8166,27.8238,145400.0
2013-03-05 14:00:00,38.64,38.66,38.64,38.64,45400.0,27.8166,27.831,27.8166,27.8166,45400.0
2013-03-05 14:05:00,38.64,38.66,38.63,38.65,48900.0,27.8166,27.831,27.8094,27.8238,48900.0
2013-03-05 14:10:00,38.64,38.65,38.63,38.65,39700.0,27.8166,27.8238,27.8094,27.8238,39700.0
2013-03-05 14:15:00,38.65,38.66,38.64,38.65,134700.0,27.8238,27.831,27.8166,27.8238,134700.0
2013-03-05 14:20:00,38.65,38.65,38.64,38.65,114600.0,27.8238,27.8238,27.8166,27.8238,114600.0
2013-03-05 14:25:00,38.65,38.65,38.62,38.62,26100.0,27.8238,27.8238,27.8022,27.8022,26100.0
2013-03-05 14:30:00,38.62,38.64,38.62,38.64,67000.0,27.8022,27.8166,27.8022,27.8166,67000.0
2013-03-05 14:35:00,38.63,38.65,38.63,38.64,12900.0,27.8094,27.8238,27.8094,27.8166,12900.0
2013-03-05 14:40:00,38.65,38.67,38.64,38.66,147900.0,27.8238,27.8382,27.8166,27.831,147900.0
2013-03-05 14:45:00,38.65,38.68,38.65,38.68,152500.0,27.8238,27.8454,27.8238,27.8454,152500.0
2013-03-05 14:50:00,38.68,38.68,38.66,38.68,93700.0,27.8454,27.8454,27.831,27.8454,93700.0
2013-03-05 14:55:00,38.68,38.69,38.66,38.69,117000.0,27.8454,27.8526,27.831,27.8526,117000.0
2013-03-05 15:00:00,38.69,38.7,38.66,38.68,164500.0,27.8526,27.8598,27.831,27.8454,164500.0
2013-03-05 15:05:00,38.69,38.69,38.66,38.69,90600.0,27.8526,27.8526,27.831,27.8526,90600.0
2013-03-05 15:10:00,38.69,38.7,38.67,38.69,79400.0,27.8526,27.8598,27.8382,27.8526,79400.0
2013-03-05 15:15:00,38.69,38.69,38.67,38.67,128700.0,27.8526,27.8526,27.8382,27.8382,128700.0
2013-03-05 15:20:00,38.68,38.68,38.64,38.66,146100.0,27.8454,27.8454,27.8166,27.831,146100.0
2013-03-05 15:25:00,38.66,38.68,38.65,38.67,102400.0,27.831,27.8454,27.8238,27.8382,102400.0
2013-03-05 15:30:00,38.66,38.68,38.66,38.66,110500.0,27.831,27.8454,27.831,27.831,110500.0
2013-03-05 15:35:00,38.66,38.68,38.66,38.67,175300.0,27.831,27.8454,27.831,27.8382,175300.0
2013-03-05 15:40:00,38.68,38.71,38.67,38.69,220900.0,27.8454,27.867,27.8382,27.8526,220900.0
2013-03-05 15:45:00,38.69,38.69,38.61,38.61,271300.0,27.8526,27.8526,27.795,27.795,271300.0
2013-03-05 15:50:00,38.61,38.62,38.57,38.58,196700.0,27.795,27.8022,27.7662,27.7734,196700.0
2013-03-05 15:55:00,38.58,38.64,38.58,38.64,343100.0,27.7734,27.8166,27.7734,27.8166,343100.0
2013-03-06 09:30:00,38.67,38.73,38.63,38.65,85800.0,27.8382,27.8814,27.8094,27.8238,85800.0
2013-03-06 09:35:00,38.65,38.65,38.63,38.63,37900.0,27.8238,27.8238,27.8094,27.8094,37900.0
2013-03-06 09:40:00,38.63,38.65,38.62,38.62,53400.0,27.8094,27.8238,27.8022,27.8022,53400.0
2013-03-06 09:45:00,38.62,38.68,38.61,38.67,79800.0,27.8022,27.8454,27.795,27.8382,79800.0
2013-03-06 09:50:00,38.66,38.67,38.65,38.66,320500.0,27.831,27.8382,27.8238,27.831,320500.0
2013-03-06 09:55:00,38.65,38.68,38.64,38.66,153000.0,27.8238,27.8454,27.8166,27.831,153000.0
2013-03-06 10:00:00,38.66,38.66,38.63,38.63,65100.0,27.831,27.831,27.8094,27.8094,65100.0
2013-03-06 10:05:00,38.63,38.64,38.61,38.62,57300.0,27.8094,27.8166,27.795,27.8022,57300.0
2013-03-06 10:10:00,38.61,38.64,38.61,38.63,83800.0,27.795,27.8166,27.795,27.8094,83800.0
2013-03-06 10:15:00,38.63,38.65,38.6,38.61,68300.0,27.8094,27.8238,27.7878,27.795,68300.0
2013-03-06 10:20:00,38.61,38.62,38.59,38.61,57600.0,27.795,27.8022,27.7806,27.795,57600.0
2013-03-06 10:25:00,38.6,38.62,38.59,38.6,87900.0,27.7878,27.8022,27.7806,27.7878,87900.0
2013-03-06 10:30:00,38.59,38.61,38.59,38.6,262200.0,27.7806,27.795,27.7806,27.7878,262200.0
2013-03-06 10:35:00,38.59,38.63,38.59,38.62,90000.0,27.7806,27.8094,27.7806,27.8022,90000.0
2013-03-06 10:40:00,38.62,38.63,38.6,38.63,67300.0,27.8022,27.8094,27.7878,27.8094,67300.0
2013-03-06 10:45:00,38.64,38.64,38.62,38.62,45600.0,27.8166,27.8166,27.8022,27.8022,45600.0
2013-03-06 10:50:00,38.62,38.63,38.61,38.62,54300.0,27.8022,27.8094,27.795,27.8022,54300.0
2013-03-06 10:55:00,38.61,38.61,38.59,38.59,57600.0,27.795,27.795,27.7806,27.7806,57600.0
2013-03-06 11:00:00,38.59,38.61,38.59,38.6,38900.0,27.7806,27.795,27.7806,27.7878,38900.0
2013-03-06 11:05:00,38.6,38.61,38.59,38.6,52400.0,27.7878,27.795,27.7806,27.7878,52400.0
2013-03-06 11:10:00,38.6,38.64,38.59,38.64,51800.0,27.7878,27.8166,27.7806,27.8166,51800.0
2013-03-06 11:15:00,38.64,38.64,38.63,38.63,30400.0,27.8166,27.8166,27.8094,27.8094,30400.0
2013-03-06 11:20:00,38.63,38.63,38.62,38.63,23900.0,27.8094,27.8094,27.8022,27.8094,23900.0
2013-03-06 11:25:00,38.63,38.63,38.61,38.61,51800.0,27.8094,27.8094,27.795,27.795,51800.0
2013-03-06 11:30:00,38.61,38.61,38.59,38.59,182700.0,27.795,27.795,27.7806,27.7806,182700.0
2013-03-06 11:35:00,38.59,38.61,38.59,38.59,77900.0,27.7806,27.795,27.7806,27.7806,77900.0
2013-03-06 11:40:00,38.59,38.6,38.59,38.6,19000.0,27.7806,27.7878,27.7806,27.7878,19000.0
2013-03-06 11:45:00,38.6,38.6,38.6,38.6,62800.0,27.7878,27.7878,27.7878,27.7878,62800.0
2013-03-06 11:50:00,38.6,38.61,38.57,38.58,184200.0,27.7878,27.795,27.7662,27.7734,184200.0
2013-03-06 11:55:00,38.57,38.58,38.56,38.57,10000.0,27.7662,27.7734,27.759,27.7662,10000.0
2013-03-06 12:00:00,38.56,38.56,38.54,38.56,46900.0,27.759,27.759,27.7446,27.759,46900.0
2013-03-06 12:05:00,38.56,38.56,38.52,38.53,17300.0,27.759,27.759,27.7302,27.7374,17300.0
2013-03-06 12:10:00,38.52,38.55,38.52,38.54,42800.0,27.7302,27.7518,27.7302,27.7446,42800.0
2013-03-06 12:15:00,38.55,38.56,38.54,38.55,100700.0,27.7518,27.759,27.7446,27.7518,100700.0
2013-03-06 12:20:00,38.55,38.55,38.54,38.55,20400.0,27.7518,27.7518,27.7446,27.7518,20400.0
2013-03-06 12:25:00,38.55,38.56,38.54,38.55,13800.0,27.7518,27.759,27.7446,27.7518,13800.0
2013-03-06 12:30:00,38.55,38.56,38.55,38.55,21800.0,27.7518,27.759,27.7518,27.7518,21800.0
2013-03-06 12:35:00,38.56,38.57,38.56,38.57,47700.0,27.759,27.7662,27.759,27.7662,47700.0
2013-03-06 12:40:00,38.56,38.59,38.56,38.59,22200.0,27.759,27.7806,27.759,27.7806,22200.0
2013-03-06 12:45:00,38.59,38.59,38.57,38.58,60800.0,27.7806,27.7806,27.7662,27.7734,60800.0
2013-03-06 12:50:00,38.58,38.59,38.58,38.59,14400.0,27.7734,27.7806,27.7734,27.7806,14400.0
2013-03-06 12:55:00,38.58,38.59,38.55,38.55,59700.0,27.7734,27.7806,27.7518,27.7518,59700.0
2013-03-06 13:00:00,38.55,38.56,38.55,38.56,7300.0,27.7518,27.759,27.7518,27.759,7300.0
2013-03-06 13:05:00,38.56,38.57,38.55,38.56,53200.0,27.759,27.7662,27.7518,27.759,53200.0
2013-03-06 13:10:00,38.56,38.57,38.56,38.57,38500.0,27.759,27.7662,27.759,27.7662,38500.0
2013-03-06 13:15:00,38.57,38.58,38.57,38.58,6700.0,27.7662,27.7734,27.7662,27.7734,6700.0
2013-03-06 13:20:00,38.58,38.58,38.56,38.56,31200.0,27.7734,27.7734,27.759,27.759,31200.0
2013-03-06 13:25:00,38.57,38.57,38.55,38.57,23300.0,27.7662,27.7662,27.7518,27.7662,23300.0
2013-03-06 13:30:00,38.57,38.57,38.56,38.57,15100.0,27.7662,27.7662,27.759,27.7662,15100.0
2013-03-06 13:35:00,38.57,38.57,38.56,38.57,12500.0,27.7662,27.7662,27.759,27.7662,12500.0
2013-03-06 13:40:00,38.57,38.59,38.57,38.59,43600.0,27.7662,27.7806,27.7662,27.7806,43600.0
2013-03-06 13:45:00,38.59,38.6,38.58,38.58,23700.0,27.7806,27.7878,27.7734,27.7734,23700.0
2013-03-06 13:50:00,38.59,38.59,38.58,38.58,10000.0,27.7806,27.7806,27.7734,27.7734,10000.0
2013-03-06 13:55:00,38.58,38.58,38.57,38.58,18000.0,27.7734,27.7734,27.7662,27.7734,18000.0
2013-03-06 14:00:00,38.58,38.59,38.57,38.59,33000.0,27.7734,27.7806,27.7662,27.7806,33000.0
2013-03-06 14:05:00,38.59,38.59,38.57,38.58,23300.0,27.7806,27.7806,27.7662,27.7734,23300.0
2013-03-06 14:10:00,38.58,38.58,38.55,38.55,74900.0,27.7734,27.7734,27.7518,27.7518,74900.0
2013-03-06 14:15:00,38.56,38.56,38.55,38.55,37300.0,27.759,27.759,27.7518,27.7518,37300.0
2013-03-06 14:20:00,38.55,38.58,38.55,38.57,105000.0,27.7518,27.7734,27.7518,27.7662,105000.0
2013-03-06 14:25:00,38.57,38.57,38.56,38.57,22500.0,27.7662,27.7662,27.759,27.7662,22500.0
2013-03-06 14:30:00,38.57,38.6,38.57,38.59,57400.0,27.7662,27.7878,27.7662,27.7806,57400.0
2013-03-06 14:35:00,38.59,38.61,38.59,38.59,214300.0,27.7806,27.795,27.7806,27.7806,214300.0
2013-03-06 14:40:00,38.59,38.59,38.58,38.59,19200.0,27.7806,27.7806,27.7734,27.7806,19200.0
2013-03-06 14:45:00,38.58,38.6,38.57,38.6,39800.0,27.7734,27.7878,27.7662,27.7878,39800.0
2013-03-06 14:50:00,38.6,38.6,38.58,38.59,21200.0,27.7878,27.7878,27.7734,27.7806,21200.0
2013-03-06 14:55:00,38.59,38.59,38.58,38.59,29200.0,27.7806,27.7806,27.7734,27.7806,29200.0
2013-03-06 15:00:00,38.59,38.59,38.57,38.58,34500.0,27.7806,27.7806,27.7662,27.7734,34500.0
2013-03-06 15:05:00,38.59,38.59,38.57,38.57,41600.0,27.7806,27.7806,27.7662,27.7662,41600.0
2013-03-06 15:10:00,38.57,38.58,38.55,38.56,105200.0,27.7662,27.7734,27.7518,27.759,105200.0
2013-03-06 15:15:00,38.55,38.56,38.55,38.55,85400.0,27.7518,27.759,27.7518,27.7518,85400.0
2013-03-06 15:20:00,38.55,38.57,38.55,38.56,103300.0,27.7518,27.7662,27.7518,27.759,103300.0
2013-03-06 15:25:00,38.56,38.57,38.53,38.54,103000.0,27.759,27.7662,27.7374,27.7446,103000.0
2013-03-06 15:30:00,38.54,38.54,38.51,38.52,243600.0,27.7446,27.7446,27.723,27.7302,243600.0
2013-03-06 15:35:00,38.53,38.53,38.52,38.52,84900.0,27.7374,27.7374,27.7302,27.7302,84900.0
2013-03-06 15:40:00,38.52,38.53,38.51,38.51,149700.0,27.7302,27.7374,27.723,27.723,149700.0
2013-03-06 15:45:00,38.52,38.52,38.51,38.52,172100.0,27.7302,27.7302,27.723,27.7302,172100.0
2013-03-06 15:50:00,38.52,38.53,38.51,38.52,166200.0,27.7302,27.7374,27.723,27.7302,166200.0
2013-03-06 15:55:00,38.52,38.56,38.52,38.56,420700.0,27.7302,27.759,27.7302,27.759,420700.0
2013-03-07 09:30:00,38.65,38.65,38.58,38.62,76900.0,27.8238,27.8238,27.7734,27.8022,76900.0
2013-03-07 09:35:00,38.62,38.63,38.59,38.62,54100.0,27.8022,27.8094,27.7806,27.8022,54100.0
2013-03-07 09:40:00,38.61,38.63,38.61,38.62,89900.0,27.795,27.8094,27.795,27.8022,89900.0
2013-03-07 09:45:00,38.62,38.62,38.59,38.6,83200.0,27.8022,27.8022,27.7806,27.7878,83200.0
2013-03-07 09:50:00,38.59,38.61,38.59,38.6,50200.0,27.7806,27.795,27.7806,27.7878,50200.0
2013-03-07 09:55:00,38.59,38.61,38.58,38.59,10600.0,27.7806,27.795,27.7734,27.7806,10600.0
2013-03-07 10:00:00,38.59,38.59,38.55,38.57,37800.0,27.7806,27.7806,27.7518,27.7662,37800.0
2013-03-07 10:05:00,38.57,38.59,38.56,38.58,11200.0,27.7662,27.7806,27.759,27.7734,11200.0
2013-03-07 10:10:00,38.58,38.6,38.57,38.6,25400.0,27.7734,27.7878,27.7662,27.7878,25400.0
2013-03-07 10:15:00,38.59,38.6,38.55,38.56,27700.0,27.7806,27.7878,27.7518,27.759,27700.0
2013-03-07 10:20:00,38.57,38.57,38.54,38.55,28200.0,27.7662,27.7662,27.7446,27.7518,28200.0
2013-03-07 10:25:00,38.56,38.57,38.56,38.56,14600.0,27.759,27.7662,27.759,27.759,14600.0
2013-03-07 10:30:00,38.57,38.59,38.57,38.57,26300.0,27.7662,27.7806,27.7662,27.7662,26300.0
2013-03-07 10:35:00,38.58,38.58,38.54,38.54,18600.0,27.7734,27.7734,27.7446,27.7446,18600.0
2013-03-07 10:40:00,38.55,38.57,38.54,38.57,55600.0,27.7518,27.7662,27.7446,27.7662,55600.0
2013-03-07 10:45:00,38.57,38.57,38.56,38.57,5200.0,27.7662,27.7662,27.759,27.7662,5200.0
2013-03-07 10:50:00,38.57,38.57,38.56,38.57,8500.0,27.7662,27.7662,27.759,27.7662,8500.0
2013-03-07 10:55:00,38.56,38.58,38.56,38.57,17600.0,27.759,27.7734,27.759,27.7662,17600.0
2013-03-07 11:00:00,38.56,38.57,38.55,38.57,14500.0,27.759,27.7662,27.7518,27.7662,14500.0
2013-03-07 11:05:00,38.56,38.58,38.56,38.57,21700.0,27.759,27.7734,27.759,27.7662,21700.0
2013-03-07 11:10:00,38.58,38.58,38.56,38.56,22500.0,27.7734,27.7734,27.759,27.759,22500.0
2013-03-07 11:15:00,38.56,38.57,38.55,38.56,29200.0,27.759,27.7662,27.7518,27.759,29200.0
2013-03-07 11:20:00,38.55,38.56,38.54,38.56,17700.0,27.7518,27.759,27.7446,27.759,17700.0
2013-03-07 11:25:00,38.55,38.56,38.55,38.56,38600.0,27.7518,27.759,27.7518,27.759,38600.0
2013-03-07 11:30:00,38.56,38.58,38.55,38.55,18800.0,27.759,27.7734,27.7518,27.7518,18800.0
2013-03-07 11:35:00,38.56,38.57,38.55,38.56,20100.0,27.759,27.7662,27.7518,27.759,20100.0
2013-03-07 11:40:00,38.57,38.57,38.55,38.56,27300.0,27.7662,27.7662,27.7518,27.759,27300.0
2013-03-07 11:45:00,38.57,38.57,38.54,38.55,59700.0,27.7662,27.7662,27.7446,27.7518,59700.0
2013-03-07 11:50:00,38.55,38.57,38.55,38.56,22900.0,27.7518,27.7662,27.7518,27.759,22900.0
2013-03-07 11:55:00,38.57,38.58,38.56,38.57,72200.0,27.7662,27.7734,27.759,27.7662,72200.0
2013-03-07 12:00:00,38.57,38.58,38.55,38.56,43000.0,27.7662,27.7734,27.7518,27.759,43000.0
2013-03-07 12:05:00,38.55,38.55,38.53,38.54,33000.0,27.7518,27.7518,27.7374,27.7446,33000.0
2013-03-07 12:10:00,38.54,38.54,38.53,38.54,10700.0,27.7446,27.7446,27.7374,27.7446,10700.0
2013-03-07 12:15:00,38.54,38.55,38.54,38.55,12100.0,27.7446,27.7518,27.7446,27.7518,12100.0
2013-03-07 12:20:00,38.54,38.55,38.53,38.55,55200.0,27.7446,27.7518,27.7374,27.7518,55200.0
2013-03-07 12:25:00,38.55,38.57,38.55,38.57,21500.0,27.7518,27.7662,27.7518,27.7662,21500.0
2013-03-07 12:30:00,38.57,38.57,38.55,38.56,45000.0,27.7662,27.7662,27.7518,27.759,45000.0
2013-03-07 12:35:00,38.55,38.55,38.54,38.55,20800.0,27.7518,27.7518,27.7446,27.7518,20800.0
2013-03-07 12:40:00,38.55,38.56,38.54,38.55,23200.0,27.7518,27.759,27.7446,27.7518,23200.0
2013-03-07 12:45:00,38.55,38.56,38.54,38.56,20500.0,27.7518,27.759,27.7446,27.759,20500.0
2013-03-07 12:50:00,38.56,38.56,38.54,38.55,33800.0,27.759,27.759,27.7446,27.7518,33800.0
2013-03-07 12:55:00,38.55,38.57,38.54,38.56,39000.0,27.7518,27.7662,27.7446,27.759,39000.0
2013-03-07 13:00:00,38.56,38.56,38.55,38.56,17300.0,27.759,27.759,27.7518,27.759,17300.0
2013-03-07 13:05:00,38.56,38.57,38.55,38.56,22800.0,27.759,27.7662,27.7518,27.759,22800.0
2013-03-07 13:10:00,38.56,38.57,38.56,38.56,23000.0,27.759,27.7662,27.759,27.759,23000.0
2013-03-07 13:15:00,38.57,38.58,38.56,38.56,41100.0,27.7662,27.7734,27.759,27.759,41100.0
2013-03-07 13:20:00,38.57,38.57,38.55,38.56,13200.0,27.7662,27.7662,27.7518,27.759,13200.0
2013-03-07 13:25:00,38.57,38.57,38.55,38.57,29100.0,27.7662,27.7662,27.7518,27.7662,29100.0
2013-03-07 13:30:00,38.56,38.56,38.53,38.53,27300.0,27.759,27.759,27.7374,27.7374,27300.0
2013-03-07 13:35:00,38.53,38.54,38.52,38.52,38700.0,27.7374,27.7446,27.7302,27.7302,38700.0
2013-03-07 13:40:00,38.52,38.53,38.52,38.52,27200.0,27.7302,27.7374,27.7302,27.7302,27200.0
2013-03-07 13:45:00,38.52,38.53,38.52,38.53,26200.0,27.7302,27.7374,27.7302,27.7374,26200.0
2013-03-07 13:50:00,38.52,38.53,38.52,38.52,10300.0,27.7302,27.7374,27.7302,27.7302,10300.0
2013-03-07 13:55:00,38.52,38.53,38.52,38.53,11100.0,27.7302,27.7374,27.7302,27.7374,11100.0
2013-03-07 14:00:00,38.52,38.54,38.52,38.54,33600.0,27.7302,27.7446,27.7302,27.7446,33600.0
2013-03-07 14:05:00,38.54,38.54,38.53,38.53,16700.0,27.7446,27.7446,27.7374,27.7374,16700.0
2013-03-07 14:10:00,38.54,38.55,38.53,38.55,37600.0,27.7446,27.7518,27.7374,27.7518,37600.0
2013-03-07 14:15:00,38.55,38.56,38.55,38.56,44500.0,27.7518,27.759,27.7518,27.759,44500.0
2013-03-07 14:20:00,38.55,38.55,38.54,38.54,8800.0,27.7518,27.7518,27.7446,27.7446,8800.0
2013-03-07 14:25:00,38.54,38.55,38.53,38.55,118900.0,27.7446,27.7518,27.7374,27.7518,118900.0
2013-03-07 14:30:00,38.54,38.56,38.54,38.56,50000.0,27.7446,27.759,27.7446,27.759,50000.0
2013-03-07 14:35:00,38.56,38.56,38.54,38.55,106700.0,27.759,27.759,27.7446,27.7518,106700.0
2013-03-07 14:40:00,38.54,38.55,38.53,38.55,51500.0,27.7446,27.7518,27.7374,27.7518,51500.0
2013-03-07 14:45:00,38.54,38.56,38.53,38.55,96000.0,27.7446,27.759,27.7374,27.7518,96000.0
2013-03-07 14:50:00,38.56,38.57,38.55,38.56,49400.0,27.759,27.7662,27.7518,27.759,49400.0
2013-03-07 14:55:00,38.57,38.58,38.57,38.58,39500.0,27.7662,27.7734,27.7662,27.7734,39500.0
2013-03-07 15:00:00,38.58,38.58,38.56,38.56,18500.0,27.7734,27.7734,27.759,27.759,18500.0
2013-03-07 15:05:00,38.56,38.58,38.55,38.58,90300.0,27.759,27.7734,27.7518,27.7734,90300.0
2013-03-07 15:10:00,38.58,38.59,38.58,38.58,13200.0,27.7734,27.7806,27.7734,27.7734,13200.0
2013-03-07 15:15:00,38.59,38.6,38.57,38.59,40000.0,27.7806,27.7878,27.7662,27.7806,40000.0
2013-03-07 15:20:00,38.6,38.6,38.55,38.56,57600.0,27.7878,27.7878,27.7518,27.759,57600.0
2013-03-07 15:25:00,38.56,38.57,38.55,38.57,27000.0,27.759,27.7662,27.7518,27.7662,27000.0
2013-03-07 15:30:00,38.57,38.58,38.56,38.57,58300.0,27.7662,27.7734,27.759,27.7662,58300.0
2013-03-07 15:35:00,38.57,38.57,38.56,38.57,14800.0,27.7662,27.7662,27.759,27.7662,14800.0
2013-03-07 15:40:00,38.56,38.57,38.55,38.55,79800.0,27.759,27.7662,27.7518,27.7518,79800.0
2013-03-07 15:45:00,38.55,38.55,38.53,38.55,173300.0,27.7518,27.7518,27.7374,27.7518,173300.0
2013-03-07 15:50:00,38.54,38.55,38.54,38.54,38300.0,27.7446,27.7518,27.7446,27.7446,38300.0
2013-03-07 15:55:00,38.54,38.57,38.53,38.54,329200.0,27.7446,27.7662,27.7374,27.7446,329200.0
2013-03-08 09:30:00,38.67,38.68,38.63,38.64,109000.0,27.8382,27.8454,27.8094,27.8166,109000.0
2013-03-08 09:35:00,38.64,38.65,38.62,38.64,74700.0,27.8166,27.8238,27.8022,27.8166,74700.0
2013-03-08 09:40:00,38.63,38.63,38.59,38.59,141300.0,27.8094,27.8094,27.7806,27.7806,141300.0
2013-03-08 09:45:00,38.59,38.59,38.53,38.55,56900.0,27.7806,27.7806,27.7374,27.7518,56900.0
2013-03-08 09:50:00,38.54,38.55,38.5,38.5,49300.0,27.7446,27.7518,27.7158,27.7158,49300.0
2013-03-08 09:55:00,38.51,38.52,38.48,38.52,56400.0,27.723,27.7302,27.7014,27.7302,56400.0
2013-03-08 10:00:00,38.52,38.52,38.48,38.51,43600.0,27.7302,27.7302,27.7014,27.723,43600.0
2013-03-08 10:05:00,38.51,38.51,38.46,38.51,77200.0,27.723,27.723,27.687,27.723,77200.0
2013-03-08 10:10:00,38.51,38.51,38.47,38.48,52100.0,27.723,27.723,27.6942,27.7014,52100.0
2013-03-08 10:15:00,38.48,38.52,38.48,38.52,180000.0,27.7014,27.7302,27.7014,27.7302,180000.0
2013-03-08 10:20:00,38.52,38.53,38.5,38.51,57700.0,27.7302,27.7374,27.7158,27.723,57700.0
2013-03-08 10:25:00,38.5,38.53,38.49,38.52,84700.0,27.7158,27.7374,27.7086,27.7302,84700.0
2013-03-08 10:30:00,38.51,38.52,38.5,38.51,38500.0,27.723,27.7302,27.7158,27.723,38500.0
2013-03-08 10:35:00,38.52,38.52,38.49,38.52,67700.0,27.7302,27.7302,27.7086,27.7302,67700.0
2013-03-08 10:40:00,38.51,38.54,38.51,38.52,47100.0,27.723,27.7446,27.723,27.7302,47100.0
2013-03-08 10:45:00,38.53,38.53,38.51,38.51,18400.0,27.7374,27.7374,27.723,27.723,18400.0
2013-03-08 10:50:00,38.52,38.53,38.51,38.51,27000.0,27.7302,27.7374,27.723,27.723,27000.0
2013-03-08 10:55:00,38.52,38.55,38.51,38.55,441100.0,27.7302,27.7518,27.723,27.7518,441100.0
2013-03-08 11:00:00,38.55,38.55,38.53,38.55,83300.0,27.7518,27.7518,27.7374,27.7518,83300.0
2013-03-08 11:05:00,38.55,38.56,38.55,38.55,10600.0,27.7518,27.759,27.7518,27.7518,10600.0
2013-03-08 11:10:00,38.56,38.58,38.56,38.57,41900.0,27.759,27.7734,27.759,27.7662,41900.0
2013-03-08 11:15:00,38.57,38.58,38.56,38.57,56000.0,27.7662,27.7734,27.759,27.7662,56000.0
2013-03-08 11:20:00,38.57,38.58,38.55,38.57,112800.0,27.7662,27.7734,27.7518,27.7662,112800.0
2013-03-08 11:25:00,38.57,38.58,38.57,38.57,18800.0,27.7662,27.7734,27.7662,27.7662,18800.0
2013-03-08 11:30:00,38.57,38.58,38.56,38.57,40100.0,27.7662,27.7734,27.759,27.7662,40100.0
2013-03-08 11:35:00,38.58,38.58,38.54,38.54,72900.0,27.7734,27.7734,27.7446,27.7446,72900.0
2013-03-08 11:40:00,38.55,38.58,38.55,38.58,29100.0,27.7518,27.7734,27.7518,27.7734,29100.0
2013-03-08 11:45:00,38.58,38.61,38.57,38.6,19100.0,27.7734,27.795,27.7662,27.7878,19100.0
2013-03-08 11:50:00,38.6,38.61,38.58,38.58,40200.0,27.7878,27.795,27.7734,27.7734,40200.0
2013-03-08 11:55:00,38.57,38.58,38.56,38.58,27100.0,27.7662,27.7734,27.759,27.7734,27100.0
2013-03-08 12:00:00,38.58,38.59,38.57,38.58,22100.0,27.7734,27.7806,27.7662,27.7734,22100.0
2013-03-08 12:05:00,38.59,38.59,38.57,38.57,32500.0,27.7806,27.7806,27.7662,27.7662,32500.0
2013-03-08 12:10:00,38.58,38.58,38.52,38.54,112100.0,27.7734,27.7734,27.7302,27.7446,112100.0
2013-03-08 12:15:00,38.54,38.55,38.52,38.52,11200.0,27.7446,27.7518,27.7302,27.7302,11200.0
2013-03-08 12:20:00,38.53,38.54,38.52,38.53,9300.0,27.7374,27.7446,27.7302,27.7374,9300.0
2013-03-08 12:25:00,38.53,38.53,38.5,38.51,23200.0,27.7374,27.7374,27.7158,27.723,23200.0
2013-03-08 12:30:00,38.51,38.51,38.49,38.5,48000.0,27.723,27.723,27.7086,27.7158,48000.0
2013-03-08 12:35:00,38.5,38.52,38.49,38.52,83000.0,27.7158,27.7302,27.7086,27.7302,83000.0
2013-03-08 12:40:00,38.52,38.54,38.51,38.53,61300.0,27.7302,27.7446,27.723,27.7374,61300.0
2013-03-08 12:45:00,38.54,38.55,38.53,38.54,26100.0,27.7446,27.7518,27.7374,27.7446,26100.0
2013-03-08 12:50:00,38.54,38.55,38.53,38.55,16500.0,27.7446,27.7518,27.7374,27.7518,16500.0
2013-03-08 12:55:00,38.55,38.57,38.55,38.57,12200.0,27.7518,27.7662,27.7518,27.7662,12200.0
2013-03-08 13:00:00,38.57,38.57,38.55,38.55,6000.0,27.7662,27.7662,27.7518,27.7518,6000.0
2013-03-08 13:05:00,38.55,38.57,38.55,38.57,8600.0,27.7518,27.7662,27.7518,27.7662,8600.0
2013-03-08 13:10:00,38.57,38.59,38.57,38.59,10500.0,27.7662,27.7806,27.7662,27.7806,10500.0
2013-03-08 13:15:00,38.59,38.59,38.57,38.58,13300.0,27.7806,27.7806,27.7662,27.7734,13300.0
2013-03-08 13:20:00,38.58,38.59,38.58,38.58,26800.0,27.7734,27.7806,27.7734,27.7734,26800.0
2013-03-08 13:25:00,38.58,38.59,38.56,38.56,35600.0,27.7734,27.7806,27.759,27.759,35600.0
2013-03-08 13:30:00,38.56,38.57,38.56,38.56,12500.0,27.759,27.7662,27.759,27.759,12500.0
2013-03-08 13:35:00,38.57,38.59,38.56,38.59,22000.0,27.7662,27.7806,27.759,27.7806,22000.0
2013-03-08 13:40:00,38.59,38.59,38.56,38.57,13500.0,27.7806,27.7806,27.759,27.7662,13500.0
2013-03-08 13:45:00,38.56,38.58,38.56,38.58,58300.0,27.759,27.7734,27.759,27.7734,58300.0
2013-03-08 13:50:00,38.58,38.58,38.57,38.58,8600.0,27.7734,27.7734,27.7662,27.7734,8600.0
2013-03-08 13:55:00,38.58,38.59,38.58,38.59,6200.0,27.7734,27.7806,27.7734,27.7806,6200.0
2013-03-08 14:00:00,38.59,38.6,38.58,38.59,60600.0,27.7806,27.7878,27.7734,27.7806,60600.0
2013-03-08 14:05:00,38.6,38.6,38.59,38.59,9400.0,27.7878,27.7878,27.7806,27.7806,9400.0
2013-03-08 14:10:00,38.59,38.59,38.58,38.58,67400.0,27.7806,27.7806,27.7734,27.7734,67400.0
2013-03-08 14:15:00,38.58,38.59,38.58,38.58,17600.0,27.7734,27.7806,27.7734,27.7734,17600.0
2013-03-08 14:20:00,38.58,38.59,38.57,38.58,21100.0,27.7734,27.7806,27.7662,27.7734,21100.0
2013-03-08 14:25:00,38.59,38.59,38.57,38.57,7800.0,27.7806,27.7806,27.7662,27.7662,7800.0
2013-03-08 14:30:00,38.58,38.6,38.57,38.59,41800.0,27.7734,27.7878,27.7662,27.7806,41800.0
2013-03-08 14:35:00,38.59,38.6,38.58,38.6,20800.0,27.7806,27.7878,27.7734,27.7878,20800.0
2013-03-08 14:40:00,38.6,38.61,38.59,38.6,14100.0,27.7878,27.795,27.7806,27.7878,14100.0
2013-03-08 14:45:00,38.6,38.61,38.59,38.6,14000.0,27.7878,27.795,27.7806,27.7878,14000.0
2013-03-08 14:50:00,38.59,38.62,38.59,38.62,227900.0,27.7806,27.8022,27.7806,27.8022,227900.0
2013-03-08 14:55:00,38.61,38.62,38.59,38.6,51700.0,27.795,27.8022,27.7806,27.7878,51700.0
2013-03-08 15:00:00,38.61,38.62,38.6,38.61,103000.0,27.795,27.8022,27.7878,27.795,103000.0
2013-03-08 15:05:00,38.61,38.61,38.6,38.61,35400.0,27.795,27.795,27.7878,27.795,35400.0
2013-03-08 15:10:00,38.61,38.62,38.6,38.61,179100.0,27.795,27.8022,27.7878,27.795,179100.0
2013-03-08 15:15:00,38.61,38.63,38.6,38.63,125700.0,27.795,27.8094,27.7878,27.8094,125700.0
2013-03-08 15:20:00,38.63,38.64,38.62,38.62,57300.0,27.8094,27.8166,27.8022,27.8022,57300.0
2013-03-08 15:25:00,38.62,38.63,38.61,38.62,29500.0,27.8022,27.8094,27.795,27.8022,29500.0
2013-03-08 15:30:00,38.63,38.63,38.62,38.63,33800.0,27.8094,27.8094,27.8022,27.8094,33800.0
2013-03-08 15:35:00,38.63,38.65,38.62,38.64,81800.0,27.8094,27.8238,27.8022,27.8166,81800.0
2013-03-08 15:40:00,38.65,38.66,38.64,38.66,118600.0,27.8238,27.831,27.8166,27.831,118600.0
2013-03-08 15:45:00,38.66,38.66,38.63,38.63,171700.0,27.831,27.831,27.8094,27.8094,171700.0
2013-03-08 15:50:00,38.63,38.65,38.63,38.63,211700.0,27.8094,27.8238,27.8094,27.8094,211700.0
2013-03-08 15:55:00,38.63,38.65,38.61,38.62,465200.0,27.8094,27.8238,27.795,27.8022,465200.0
2013-03-11 09:30:00,38.68,38.68,38.62,38.65,103000.0,27.8454,27.8454,27.8022,27.8238,103000.0
2013-03-11 09:35:00,38.65,38.67,38.64,38.66,102200.0,27.8238,27.8382,27.8166,27.831,102200.0
2013-03-11 09:40:00,38.66,38.67,38.64,38.65,59900.0,27.831,27.8382,27.8166,27.8238,59900.0
2013-03-11 09:45:00,38.64,38.65,38.62,38.64,21300.0,27.8166,27.8238,27.8022,27.8166,21300.0
2013-03-11 09:50:00,38.63,38.67,38.63,38.64,16800.0,27.8094,27.8382,27.8094,27.8166,16800.0
2013-03-11 09:55:00,38.65,38.66,38.64,38.65,40200.0,27.8238,27.831,27.8166,27.8238,40200.0
2013-03-11 10:00:00,38.65,38.66,38.64,38.65,49700.0,27.8238,27.831,27.8166,27.8238,49700.0
2013-03-11 10:05:00,38.65,38.67,38.64,38.65,29100.0,27.8238,27.8382,27.8166,27.8238,29100.0
2013-03-11 10:10:00,38.66,38.66,38.63,38.64,33100.0,27.831,27.831,27.8094,27.8166,33100.0
2013-03-11 10:15:00,38.64,38.65,38.62,38.65,35100.0,27.8166,27.8238,27.8022,27.8238,35100.0
2013-03-11 10:20:00,38.65,38.65,38.63,38.64,25100.0,27.8238,27.8238,27.8094,27.8166,25100.0
2013-03-11 10:25:00,38.64,38.65,38.63,38.65,3100.0,27.8166,27.8238,27.8094,27.8238,3100.0
2013-03-11 10:30:00,38.64,38.66,38.63,38.64,28000.0,27.8166,27.831,27.8094,27.8166,28000.0
2013-03-11 10:35:00,38.64,38.66,38.63,38.65,41500.0,27.8166,27.831,27.8094,27.8238,41500.0
2013-03-11 10:40:00,38.64,38.66,38.64,38.66,18000.0,27.8166,27.831,27.8166,27.831,18000.0
2013-03-11 10:45:00,38.66,38.66,38.64,38.65,14900.0,27.831,27.831,27.8166,27.8238,14900.0
2013-03-11 10:50:00,38.65,38.65,38.62,38.64,44500.0,27.8238,27.8238,27.8022,27.8166,44500.0
2013-03-11 10:55:00,38.65,38.68,38.65,38.68,29100.0,27.8238,27.8454,27.8238,27.8454,29100.0
2013-03-11 11:00:00,38.67,38.69,38.67,38.68,28900.0,27.8382,27.8526,27.8382,27.8454,28900.0
2013-03-11 11:05:00,38.69,38.69,38.65,38.65,40300.0,27.8526,27.8526,27.8238,27.8238,40300.0
2013-03-11 11:10:00,38.65,38.67,38.65,38.66,16800.0,27.8238,27.8382,27.8238,27.831,16800.0
2013-03-11 11:15:00,38.67,38.67,38.64,38.65,43000.0,27.8382,27.8382,27.8166,27.8238,43000.0
2013-03-11 11:20:00,38.65,38.65,38.62,38.64,38000.0,27.8238,27.8238,27.8022,27.8166,38000.0
2013-03-11 11:25:00,38.63,38.66,38.63,38.66,29600.0,27.8094,27.831,27.8094,27.831,29600.0
2013-03-11 11:30:00,38.65,38.66,38.64,38.65,31900.0,27.8238,27.831,27.8166,27.8238,31900.0
2013-03-11 11:35:00,38.65,38.66,38.64,38.66,12500.0,27.8238,27.831,27.8166,27.831,12500.0
2013-03-11 11:40:00,38.65,38.68,38.65,38.66,61200.0,27.8238,27.8454,27.8238,27.831,61200.0
2013-03-11 11:45:00,38.66,38.67,38.65,38.65,91300.0,27.831,27.8382,27.8238,27.8238,91300.0
2013-03-11 11:50:00,38.65,38.67,38.65,38.67,37600.0,27.8238,27.8382,27.8238,27.8382,37600.0
2013-03-11 11:55:00,38.67,38.68,38.67,38.68,16600.0,27.8382,27.8454,27.8382,27.8454,16600.0
2013-03-11 12:00:00,38.68,38.69,38.67,38.69,23500.0,27.8454,27.8526,27.8382,27.8526,23500.0
2013-03-11 12:05:00,38.69,38.7,38.68,38.68,45400.0,27.8526,27.8598,27.8454,27.8454,45400.0
2013-03-11 12:10:00,38.69,38.69,38.68,38.69,213700.0,27.8526,27.8526,27.8454,27.8526,213700.0
2013-03-11 12:15:00,38.69,38.69,38.68,38.69,35900.0,27.8526,27.8526,27.8454,27.8526,35900.0
2013-03-11 12:20:00,38.69,38.69,38.68,38.68,9900.0,27.8526,27.8526,27.8454,27.8454,9900.0
2013-03-11 12:25:00,38.69,38.69,38.68,38.69,10600.0,27.8526,27.8526,27.8454,27.8526,10600.0
2013-03-11 12:30:00,38.69,38.7,38.67,38.68,68300.0,27.8526,27.8598,27.8382,27.8454,68300.0
2013-03-11 12:35:00,38.68,38.69,38.67,38.68,17900.0,27.8454,27.8526,27.8382,27.8454,17900.0
2013-03-11 12:40:00,38.68,38.69,38.67,38.68,25100.0,27.8454,27.8526,27.8382,27.8454,25100.0
2013-03-11 12:45:00,38.68,38.69,38.67,38.69,12500.0,27.8454,27.8526,27.8382,27.8526,12500.0
2013-03-11 12:50:00,38.69,38.69,38.68,38.68,7200.0,27.8526,27.8526,27.8454,27.8454,7200.0
2013-03-11 12:55:00,38.68,38.71,38.68,38.71,66900.0,27.8454,27.867,27.8454,27.867,66900.0
2013-03-11 13:00:00,38.71,38.73,38.71,38.71,23400.0,27.867,27.8814,27.867,27.867,23400.0
2013-03-11 13:05:00,38.71,38.72,38.7,38.71,72500.0,27.867,27.8742,27.8598,27.867,72500.0
2013-03-11 13:10:00,38.72,38.72,38.71,38.72,5200.0,27.8742,27.8742,27.867,27.8742,5200.0
2013-03-11 13:15:00,38.72,38.72,38.7,38.7,35300.0,27.8742,27.8742,27.8598,27.8598,35300.0
2013-03-11 13:20:00,38.7,38.71,38.69,38.7,19800.0,27.8598,27.867,27.8526,27.8598,19800.0
2013-03-11 13:25:00,38.71,38.72,38.7,38.72,14900.0,27.867,27.8742,27.8598,27.8742,14900.0
2013-03-11 13:30:00,38.72,38.72,38.71,38.71,18000.0,27.8742,27.8742,27.867,27.867,18000.0
2013-03-11 13:35:00,38.71,38.72,38.7,38.71,49300.0,27.867,27.8742,27.8598,27.867,49300.0
2013-03-11 13:40:00,38.72,38.72,38.7,38.7,13300.0,27.8742,27.8742,27.8598,27.8598,13300.0
2013-03-11 13:45:00,38.7,38.7,38.69,38.69,22500.0,27.8598,27.8598,27.8526,27.8526,22500.0
2013-03-11 13:50:00,38.68,38.69,38.67,38.67,22400.0,27.8454,27.8526,27.8382,27.8382,22400.0
2013-03-11 13:55:00,38.67,38.69,38.67,38.68,37300.0,27.8382,27.8526,27.8382,27.8454,37300.0
2013-03-11 14:00:00,38.67,38.68,38.67,38.68,6100.0,27.8382,27.8454,27.8382,27.8454,6100.0
2013-03-11 14:05:00,38.68,38.68,38.67,38.68,12100.0,27.8454,27.8454,27.8382,27.8454,12100.0
2013-03-11 14:10:00,38.68,38.69,38.67,38.69,11900.0,27.8454,27.8526,27.8382,27.8526,11900.0
2013-03-11 14:15:00,38.68,38.69,38.68,38.68,16200.0,27.8454,27.8526,27.8454,27.8454,16200.0
2013-03-11 14:20:00,38.69,38.69,38.67,38.68,48300.0,27.8526,27.8526,27.8382,27.8454,48300.0
2013-03-11 14:25:00,38.68,38.69,38.66,38.67,49400.0,27.8454,27.8526,27.831,27.8382,49400.0
2013-03-11 14:30:00,38.66,38.67,38.64,38.64,76200.0,27.831,27.8382,27.8166,27.8166,76200.0
2013-03-11 14:35:00,38.65,38.66,38.64,38.65,44900.0,27.8238,27.831,27.8166,27.8238,44900.0
2013-03-11 14:40:00,38.66,38.67,38.65,38.65,80200.0,27.831,27.8382,27.8238,27.8238,80200.0
2013-03-11 14:45:00,38.65,38.66,38.65,38.65,99700.0,27.8238,27.831,27.8238,27.8238,99700.0
2013-03-11 14:50:00,38.65,38.65,38.64,38.65,5300.0,27.8238,27.8238,27.8166,27.8238,5300.0
2013-03-11 14:55:00,38.65,38.66,38.64,38.66,49500.0,27.8238,27.831,27.8166,27.831,49500.0
2013-03-11 15:00:00,38.66,38.66,38.65,38.66,34900.0,27.831,27.831,27.8238,27.831,34900.0
2013-03-11 15:05:00,38.65,38.67,38.65,38.67,81100.0,27.8238,27.8382,27.8238,27.8382,81100.0
2013-03-11 15:10:00,38.66,38.67,38.65,38.66,52000.0,27.831,27.8382,27.8238,27.831,52000.0
2013-03-11 15:15:00,38.66,38.66,38.64,38.66,72900.0,27.831,27.831,27.8166,27.831,72900.0
2013-03-11 15:20:00,38.65,38.66,38.65,38.65,42600.0,27.8238,27.831,27.8238,27.8238,42600.0
2013-03-11 15:25:00,38.65,38.65,38.64,38.64,20100.0,27.8238,27.8238,27.8166,27.8166,20100.0
2013-03-11 15:30:00,38.64,38.65,38.63,38.63,65200.0,27.8166,27.8238,27.8094,27.8094,65200.0
2013-03-11 15:35:00,38.63,38.64,38.62,38.62,37200.0,27.8094,27.8166,27.8022,27.8022,37200.0
2013-03-11 15:40:00,38.62,38.65,38.62,38.65,53900.0,27.8022,27.8238,27.8022,27.8238,53900.0
2013-03-11 15:45:00,38.65,38.65,38.64,38.65,88600.0,27.8238,27.8238,27.8166,27.8238,88600.0
2013-03-11 15:50:00,38.64,38.66,38.64,38.66,70200.0,27.8166,27.831,27.8166,27.831,70200.0
2013-03-11 15:55:00,38.65,38.68,38.64,38.66,376500.0,27.8238,27.8454,27.8166,27.831,376500.0
2013-03-12 09:30:00,38.65,38.68,38.65,38.65,64500.0,27.8238,27.8454,27.8238,27.8238,64500.0
2013-03-12 09:35:00,38.65,38.66,38.62,38.62,49800.0,27.8238,27.831,27.8022,27.8022,49800.0
2013-03-12 09:40:00,38.62,38.62,38.6,38.61,70000.0,27.8022,27.8022,27.7878,27.795,70000.0
2013-03-12 09:45:00,38.61,38.62,38.56,38.58,126900.0,27.795,27.8022,27.759,27.7734,126900.0
2013-03-12 09:50:00,38.59,38.59,38.57,38.59,112300.0,27.7806,27.7806,27.7662,27.7806,112300.0
2013-03-12 09:55:00,38.58,38.59,38.57,38.58,235000.0,27.7734,27.7806,27.7662,27.7734,235000.0
2013-03-12 10:00:00,38.58,38.62,38.57,38.62,55000.0,27.7734,27.8022,27.7662,27.8022,55000.0
2013-03-12 10:05:00,38.61,38.63,38.61,38.63,43700.0,27.795,27.8094,27.795,27.8094,43700.0
2013-03-12 10:10:00,38.63,38.64,38.62,38.64,99600.0,27.8094,27.8166,27.8022,27.8166,99600.0
2013-03-12 10:15:00,38.63,38.64,38.62,38.64,117600.0,27.8094,27.8166,27.8022,27.8166,117600.0
2013-03-12 10:20:00,38.64,38.65,38.63,38.64,110900.0,27.8166,27.8238,27.8094,27.8166,110900.0
2013-03-12 10:25:00,38.64,38.64,38.63,38.64,53100.0,27.8166,27.8166,27.8094,27.8166,53100.0
2013-03-12 10:30:00,38.63,38.64,38.63,38.63,67200.0,27.8094,27.8166,27.8094,27.8094,67200.0
2013-03-12 10:35:00,38.63,38.64,38.62,38.63,51600.0,27.8094,27.8166,27.8022,27.8094,51600.0
2013-03-12 10:40:00,38.62,38.66,38.62,38.66,20200.0,27.8022,27.831,27.8022,27.831,20200.0
2013-03-12 10:45:00,38.65,38.67,38.64,38.66,66400.0,27.8238,27.8382,27.8166,27.831,66400.0
2013-03-12 10:50:00,38.66,38.68,38.65,38.68,24200.0,27.831,27.8454,27.8238,27.8454,24200.0
2013-03-12 10:55:00,38.67,38.68,38.65,38.66,45400.0,27.8382,27.8454,27.8238,27.831,45400.0
2013-03-12 11:00:00,38.66,38.66,38.63,38.63,136900.0,27.831,27.831,27.8094,27.8094,136900.0
2013-03-12 11:05:00,38.62,38.63,38.6,38.62,70600.0,27.8022,27.8094,27.7878,27.8022,70600.0
2013-03-12 11:10:00,38.62,38.66,38.62,38.65,85900.0,27.8022,27.831,27.8022,27.8238,85900.0
2013-03-12 11:15:00,38.65,38.65,38.63,38.63,53700.0,27.8238,27.8238,27.8094,27.8094,53700.0
2013-03-12 11:20:00,38.64,38.64,38.59,38.59,82800.0,27.8166,27.8166,27.7806,27.7806,82800.0
2013-03-12 11:25:00,38.59,38.61,38.57,38.58,207700.0,27.7806,27.795,27.7662,27.7734,207700.0
2013-03-12 11:30:00,38.58,38.61,38.58,38.61,45000.0,27.7734,27.795,27.7734,27.795,45000.0
2013-03-12 11:35:00,38.61,38.63,38.61,38.61,53600.0,27.795,27.8094,27.795,27.795,53600.0
2013-03-12 11:40:00,38.62,38.62,38.6,38.61,87400.0,27.8022,27.8022,27.7878,27.795,87400.0
2013-03-12 11:45:00,38.61,38.61,38.58,38.61,38600.0,27.795,27.795,27.7734,27.795,38600.0
2013-03-12 11:50:00,38.61,38.64,38.61,38.63,67200.0,27.795,27.8166,27.795,27.8094,67200.0
2013-03-12 11:55:00,38.63,38.66,38.63,38.65,31700.0,27.8094,27.831,27.8094,27.8238,31700.0
2013-03-12 12:00:00,38.65,38.65,38.63,38.64,25400.0,27.8238,27.8238,27.8094,27.8166,25400.0
2013-03-12 12:05:00,38.64,38.67,38.63,38.66,51900.0,27.8166,27.8382,27.8094,27.831,51900.0
2013-03-12 12:10:00,38.66,38.67,38.65,38.66,71900.0,27.831,27.8382,27.8238,27.831,71900.0
2013-03-12 12:15:00,38.66,38.68,38.66,38.67,256000.0,27.831,27.8454,27.831,27.8382,256000.0
2013-03-12 12:20:00,38.67,38.67,38.63,38.63,180300.0,27.8382,27.8382,27.8094,27.8094,180300.0
2013-03-12 12:25:00,38.64,38.64,38.61,38.62,22800.0,27.8166,27.8166,27.795,27.8022,22800.0
2013-03-12 12:30:00,38.61,38.63,38.61,38.62,25200.0,27.795,27.8094,27.795,27.8022,25200.0
2013-03-12 12:35:00,38.62,38.63,38.62,38.63,18200.0,27.8022,27.8094,27.8022,27.8094,18200.0
2013-03-12 12:40:00,38.63,38.63,38.6,38.62,55600.0,27.8094,27.8094,27.7878,27.8022,55600.0
2013-03-12 12:45:00,38.63,38.64,38.62,38.64,9600.0,27.8094,27.8166,27.8022,27.8166,9600.0
2013-03-12 12:50:00,38.64,38.66,38.63,38.65,38400.0,27.8166,27.831,27.8094,27.8238,38400.0
2013-03-12 12:55:00,38.66,38.68,38.65,38.68,88800.0,27.831,27.8454,27.8238,27.8454,88800.0
2013-03-12 13:00:00,38.68,38.68,38.65,38.66,35700.0,27.8454,27.8454,27.8238,27.831,35700.0
2013-03-12 13:05:00,38.66,38.67,38.66,38.67,40800.0,27.831,27.8382,27.831,27.8382,40800.0
2013-03-12 13:10:00,38.66,38.67,38.64,38.66,26600.0,27.831,27.8382,27.8166,27.831,26600.0
2013-03-12 13:15:00,38.66,38.66,38.65,38.66,12700.0,27.831,27.831,27.8238,27.831,12700.0
2013-03-12 13:20:00,38.66,38.66,38.65,38.66,13600.0,27.831,27.831,27.8238,27.831,13600.0
2013-03-12 13:25:00,38.65,38.66,38.64,38.65,31000.0,27.8238,27.831,27.8166,27.8238,31000.0
2013-03-12 13:30:00,38.65,38.65,38.63,38.64,44300.0,27.8238,27.8238,27.8094,27.8166,44300.0
2013-03-12 13:35:00,38.63,38.64,38.63,38.63,24900.0,27.8094,27.8166,27.8094,27.8094,24900.0
2013-03-12 13:40:00,38.63,38.64,38.62,38.63,22600.0,27.8094,27.8166,27.8022,27.8094,22600.0
2013-03-12 13:45:00,38.64,38.65,38.61,38.61,32400.0,27.8166,27.8238,27.795,27.795,32400.0
2013-03-12 13:50:00,38.61,38.62,38.59,38.6,30200.0,27.795,27.8022,27.7806,27.7878,30200.0
2013-03-12 13:55:00,38.59,38.61,38.58,38.59,29100.0,27.7806,27.795,27.7734,27.7806,29100.0
2013-03-12 14:00:00,38.59,38.61,38.59,38.6,44600.0,27.7806,27.795,27.7806,27.7878,44600.0
2013-03-12 14:05:00,38.6,38.61,38.59,38.59,34800.0,27.7878,27.795,27.7806,27.7806,34800.0
2013-03-12 14:10:00,38.58,38.59,38.56,38.58,82100.0,27.7734,27.7806,27.759,27.7734,82100.0
2013-03-12 14:15:00,38.59,38.59,38.56,38.58,49100.0,27.7806,27.7806,27.759,27.7734,49100.0
2013-03-12 14:20:00,38.58,38.59,38.58,38.58,34200.0,27.7734,27.7806,27.7734,27.7734,34200.0
2013-03-12 14:25:00,38.58,38.59,38.57,38.59,19900.0,27.7734,27.7806,27.7662,27.7806,19900.0
2013-03-12 14:30:00,38.58,38.59,38.58,38.59,10000.0,27.7734,27.7806,27.7734,27.7806,10000.0
2013-03-12 14:35:00,38.59,38.6,38.58,38.59,35200.0,27.7806,27.7878,27.7734,27.7806,35200.0
2013-03-12 14:40:00,38.58,38.6,38.58,38.6,20000.0,27.7734,27.7878,27.7734,27.7878,20000.0
2013-03-12 14:45:00,38.6,38.61,38.59,38.61,39600.0,27.7878,27.795,27.7806,27.795,39600.0
2013-03-12 14:50:00,38.61,38.61,38.59,38.59,49300.0,27.795,27.795,27.7806,27.7806,49300.0
2013-03-12 14:55:00,38.59,38.6,38.58,38.59,52800.0,27.7806,27.7878,27.7734,27.7806,52800.0
2013-03-12 15:00:00,38.59,38.61,38.59,38.6,22900.0,27.7806,27.795,27.7806,27.7878,22900.0
2013-03-12 15:05:00,38.6,38.61,38.6,38.61,76400.0,27.7878,27.795,27.7878,27.795,76400.0
2013-03-12 15:10:00,38.61,38.64,38.6,38.63,67100.0,27.795,27.8166,27.7878,27.8094,67100.0
2013-03-12 15:15:00,38.64,38.64,38.63,38.64,24200.0,27.8166,27.8166,27.8094,27.8166,24200.0
2013-03-12 15:20:00,38.64,38.66,38.64,38.66,44100.0,27.8166,27.831,27.8166,27.831,44100.0
2013-03-12 15:25:00,38.66,38.66,38.62,38.62,99900.0,27.831,27.831,27.8022,27.8022,99900.0
2013-03-12 15:30:00,38.63,38.64,38.61,38.61,85500.0,27.8094,27.8166,27.795,27.795,85500.0
2013-03-12 15:35:00,38.61,38.64,38.61,38.64,53600.0,27.795,27.8166,27.795,27.8166,53600.0
2013-03-12 15:40:00,38.63,38.64,38.62,38.63,93400.0,27.8094,27.8166,27.8022,27.8094,93400.0
2013-03-12 15:45:00,38.62,38.62,38.61,38.61,74500.0,27.8022,27.8022,27.795,27.795,74500.0
2013-03-12 15:50:00,38.62,38.62,38.61,38.62,126000.0,27.8022,27.8022,27.795,27.8022,126000.0
2013-03-12 15:55:00,38.62,38.64,38.61,38.63,347300.0,27.8022,27.8166,27.795,27.8094,347300.0
2013-03-13 09:30:00,38.7,38.7,38.61,38.67,120200.0,27.8598,27.8598,27.795,27.8382,120200.0
2013-03-13 09:35:00,38.67,38.67,38.65,38.65,28100.0,27.8382,27.8382,27.8238,27.8238,28100.0
2013-03-13 09:40:00,38.65,38.65,38.58,38.6,133900.0,27.8238,27.8238,27.7734,27.7878,133900.0
2013-03-13 09:45:00,38.6,38.62,38.57,38.6,111700.0,27.7878,27.8022,27.7662,27.7878,111700.0
2013-03-13 09:50:00,38.6,38.63,38.59,38.63,28500.0,27.7878,27.8094,27.7806,27.8094,28500.0
2013-03-13 09:55:00,38.62,38.63,38.61,38.61,25400.0,27.8022,27.8094,27.795,27.795,25400.0
2013-03-13 10:00:00,38.61,38.64,38.61,38.61,142900.0,27.795,27.8166,27.795,27.795,142900.0
2013-03-13 10:05:00,38.61,38.61,38.59,38.6,43600.0,27.795,27.795,27.7806,27.7878,43600.0
2013-03-13 10:10:00,38.59,38.6,38.59,38.6,50000.0,27.7806,27.7878,27.7806,27.7878,50000.0
2013-03-13 10:15:00,38.6,38.61,38.59,38.6,34400.0,27.7878,27.795,27.7806,27.7878,34400.0
2013-03-13 10:20:00,38.6,38.62,38.6,38.62,11100.0,27.7878,27.8022,27.7878,27.8022,11100.0
2013-03-13 10:25:00,38.62,38.63,38.6,38.61,36700.0,27.8022,27.8094,27.7878,27.795,36700.0
2013-03-13 10:30:00,38.6,38.61,38.59,38.59,24500.0,27.7878,27.795,27.7806,27.7806,24500.0
2013-03-13 10:35:00,38.59,38.64,38.59,38.64,45900.0,27.7806,27.8166,27.7806,27.8166,45900.0
2013-03-13 10:40:00,38.64,38.66,38.63,38.66,17500.0,27.8166,27.831,27.8094,27.831,17500.0
2013-03-13 10:45:00,38.66,38.66,38.64,38.65,43300.0,27.831,27.831,27.8166,27.8238,43300.0
2013-03-13 10:50:00,38.65,38.65,38.63,38.63,15600.0,27.8238,27.8238,27.8094,27.8094,15600.0
2013-03-13 10:55:00,38.63,38.63,38.61,38.62,17900.0,27.8094,27.8094,27.795,27.8022,17900.0
2013-03-13 11:00:00,38.63,38.63,38.62,38.62,23300.0,27.8094,27.8094,27.8022,27.8022,23300.0
2013-03-13 11:05:00,38.62,38.65,38.62,38.65,12000.0,27.8022,27.8238,27.8022,27.8238,12000.0
2013-03-13 11:10:00,38.64,38.66,38.64,38.64,53400.0,27.8166,27.831,27.8166,27.8166,53400.0
2013-03-13 11:15:00,38.64,38.65,38.62,38.62,52200.0,27.8166,27.8238,27.8022,27.8022,52200.0
2013-03-13 11:20:00,38.61,38.62,38.6,38.62,46300.0,27.795,27.8022,27.7878,27.8022,46300.0
2013-03-13 11:25:00,38.62,38.62,38.61,38.62,15000.0,27.8022,27.8022,27.795,27.8022,15000.0
2013-03-13 11:30:00,38.62,38.63,38.61,38.63,33000.0,27.8022,27.8094,27.795,27.8094,33000.0
2013-03-13 11:35:00,38.63,38.64,38.63,38.63,19500.0,27.8094,27.8166,27.8094,27.8094,19500.0
2013-03-13 11:40:00,38.64,38.64,38.62,38.63,36800.0,27.8166,27.8166,27.8022,27.8094,36800.0
2013-03-13 11:45:00,38.62,38.64,38.62,38.64,34100.0,27.8022,27.8166,27.8022,27.8166,34100.0
2013-03-13 11:50:00,38.64,38.64,38.63,38.64,11900.0,27.8166,27.8166,27.8094,27.8166,11900.0
2013-03-13 11:55:00,38.64,38.65,38.64,38.65,24800.0,27.8166,27.8238,27.8166,27.8238,24800.0
2013-03-13 12:00:00,38.65,38.65,38.63,38.63,150100.0,27.8238,27.8238,27.8094,27.8094,150100.0
2013-03-13 12:05:00,38.64,38.65,38.63,38.64,47300.0,27.8166,27.8238,27.8094,27.8166,47300.0
2013-03-13 12:10:00,38.64,38.65,38.63,38.64,31500.0,27.8166,27.8238,27.8094,27.8166,31500.0
2013-03-13 12:15:00,38.65,38.67,38.65,38.66,32400.0,27.8238,27.8382,27.8238,27.831,32400.0
2013-03-13 12:20:00,38.67,38.67,38.65,38.66,30000.0,27.8382,27.8382,27.8238,27.831,30000.0
2013-03-13 12:25:00,38.66,38.68,38.66,38.68,81100.0,27.831,27.8454,27.831,27.8454,81100.0
2013-03-13 12:30:00,38.68,38.69,38.67,38.68,26400.0,27.8454,27.8526,27.8382,27.8454,26400.0
2013-03-13 12:35:00,38.69,38.71,38.68,38.71,47100.0,27.8526,27.867,27.8454,27.867,47100.0
2013-03-13 12:40:00,38.71,38.71,38.7,38.71,32500.0,27.867,27.867,27.8598,27.867,32500.0
2013-03-13 12:45:00,38.71,38.71,38.7,38.71,19000.0,27.867,27.867,27.8598,27.867,19000.0
2013-03-13 12:50:00,38.71,38.72,38.7,38.72,28400.0,27.867,27.8742,27.8598,27.8742,28400.0
2013-03-13 12:55:00,38.72,38.72,38.71,38.72,57200.0,27.8742,27.8742,27.867,27.8742,57200.0
2013-03-13 13:00:00,38.72,38.73,38.72,38.72,39500.0,27.8742,27.8814,27.8742,27.8742,39500.0
2013-03-13 13:05:00,38.72,38.73,38.72,38.73,15800.0,27.8742,27.8814,27.8742,27.8814,15800.0
2013-03-13 13:10:00,38.73,38.73,38.71,38.73,28500.0,27.8814,27.8814,27.867,27.8814,28500.0
2013-03-13 13:15:00,38.73,38.73,38.7,38.71,34600.0,27.8814,27.8814,27.8598,27.867,34600.0
2013-03-13 13:20:00,38.71,38.71,38.68,38.69,40300.0,27.867,27.867,27.8454,27.8526,40300.0
2013-03-13 13:25:00,38.7,38.7,38.69,38.7,30900.0,27.8598,27.8598,27.8526,27.8598,30900.0
2013-03-13 13:30:00,38.7,38.71,38.69,38.71,51800.0,27.8598,27.867,27.8526,27.867,51800.0
2013-03-13 13:35:00,38.71,38.71,38.7,38.71,20700.0,27.867,27.867,27.8598,27.867,20700.0
2013-03-13 13:40:00,38.71,38.73,38.7,38.73,59100.0,27.867,27.8814,27.8598,27.8814,59100.0
2013-03-13 13:45:00,38.73,38.74,38.72,38.73,90500.0,27.8814,27.8886,27.8742,27.8814,90500.0
2013-03-13 13:50:00,38.74,38.74,38.73,38.73,26200.0,27.8886,27.8886,27.8814,27.8814,26200.0
2013-03-13 13:55:00,38.73,38.74,38.73,38.73,19100.0,27.8814,27.8886,27.8814,27.8814,19100.0
2013-03-13 14:00:00,38.73,38.74,38.72,38.72,35000.0,27.8814,27.8886,27.8742,27.8742,35000.0
2013-03-13 14:05:00,38.72,38.73,38.71,38.71,21700.0,27.8742,27.8814,27.867,27.867,21700.0
2013-03-13 14:10:00,38.71,38.72,38.71,38.72,22300.0,27.867,27.8742,27.867,27.8742,22300.0
2013-03-13 14:15:00,38.72,38.72,38.71,38.72,52700.0,27.8742,27.8742,27.867,27.8742,52700.0
2013-03-13 14:20:00,38.71,38.72,38.69,38.7,55600.0,27.867,27.8742,27.8526,27.8598,55600.0
2013-03-13 14:25:00,38.7,38.72,38.69,38.72,19200.0,27.8598,27.8742,27.8526,27.8742,19200.0
2013-03-13 14:30:00,38.72,38.73,38.71,38.73,17400.0,27.8742,27.8814,27.867,27.8814,17400.0
2013-03-13 14:35:00,38.73,38.73,38.72,38.72,24500.0,27.8814,27.8814,27.8742,27.8742,24500.0
2013-03-13 14:40:00,38.72,38.72,38.7,38.71,38900.0,27.8742,27.8742,27.8598,27.867,38900.0
2013-03-13 14:45:00,38.71,38.71,38.7,38.71,14400.0,27.867,27.867,27.8598,27.867,14400.0
2013-03-13 14:50:00,38.71,38.71,38.7,38.71,26200.0,27.867,27.867,27.8598,27.867,26200.0
2013-03-13 14:55:00,38.71,38.72,38.7,38.72,47200.0,27.867,27.8742,27.8598,27.8742,47200.0
2013-03-13 15:00:00,38.72,38.72,38.7,38.7,36900.0,27.8742,27.8742,27.8598,27.8598,36900.0
2013-03-13 15:05:00,38.7,38.7,38.68,38.68,74300.0,27.8598,27.8598,27.8454,27.8454,74300.0
2013-03-13 15:10:00,38.68,38.69,38.67,38.68,23500.0,27.8454,27.8526,27.8382,27.8454,23500.0
2013-03-13 15:15:00,38.69,38.7,38.68,38.7,23300.0,27.8526,27.8598,27.8454,27.8598,23300.0
2013-03-13 15:20:00,38.7,38.71,38.69,38.69,51500.0,27.8598,27.867,27.8526,27.8526,51500.0
2013-03-13 15:25:00,38.7,38.7,38.68,38.7,61800.0,27.8598,27.8598,27.8454,27.8598,61800.0
2013-03-13 15:30:00,38.7,38.72,38.69,38.72,63600.0,27.8598,27.8742,27.8526,27.8742,63600.0
2013-03-13 15:35:00,38.72,38.72,38.71,38.72,64200.0,27.8742,27.8742,27.867,27.8742,64200.0
2013-03-13 15:40:00,38.72,38.72,38.7,38.72,87300.0,27.8742,27.8742,27.8598,27.8742,87300.0
2013-03-13 15:45:00,38.71,38.74,38.71,38.74,172600.0,27.867,27.8886,27.867,27.8886,172600.0
2013-03-13 15:50:00,38.74,38.75,38.73,38.75,233400.0,27.8886,27.8958,27.8814,27.8958,233400.0
2013-03-13 15:55:00,38.75,38.75,38.7,38.72,366900.0,27.8958,27.8958,27.8598,27.8742,366900.0
2013-03-14 09:30:00,38.77,38.83,38.69,38.83,85100.0,27.9102,27.9534,27.8526,27.9534,85100.0
2013-03-14 09:35:00,38.84,38.86,38.83,38.83,31900.0,27.9606,27.975,27.9534,27.9534,31900.0
2013-03-14 09:40:00,38.83,38.85,38.82,38.82,48200.0,27.9534,27.9678,27.9462,27.9462,48200.0
2013-03-14 09:45:00,38.82,38.83,38.82,38.82,47900.0,27.9462,27.9534,27.9462,27.9462,47900.0
2013-03-14 09:50:00,38.82,38.83,38.81,38.83,85000.0,27.9462,27.9534,27.939,27.9534,85000.0
2013-03-14 09:55:00,38.83,38.84,38.82,38.84,145600.0,27.9534,27.9606,27.9462,27.9606,145600.0
2013-03-14 10:00:00,38.84,38.84,38.83,38.83,60500.0,27.9606,27.9606,27.9534,27.9534,60500.0
2013-03-14 10:05:00,38.82,38.82,38.79,38.79,29600.0,27.9462,27.9462,27.9246,27.9246,29600.0
2013-03-14 10:10:00,38.79,38.8,38.77,38.77,76300.0,27.9246,27.9318,27.9102,27.9102,76300.0
2013-03-14 10:15:00,38.77,38.78,38.74,38.77,109700.0,27.9102,27.9174,27.8886,27.9102,109700.0
2013-03-14 10:20:00,38.76,38.79,38.75,38.79,31400.0,27.903,27.9246,27.8958,27.9246,31400.0
2013-03-14 10:25:00,38.79,38.8,38.79,38.8,16200.0,27.9246,27.9318,27.9246,27.9318,16200.0
2013-03-14 10:30:00,38.8,38.81,38.79,38.8,19700.0,27.9318,27.939,27.9246,27.9318,19700.0
2013-03-14 10:35:00,38.8,38.82,38.8,38.82,10200.0,27.9318,27.9462,27.9318,27.9462,10200.0
2013-03-14 10:40:00,38.81,38.83,38.81,38.82,30800.0,27.939,27.9534,27.939,27.9462,30800.0
2013-03-14 10:45:00,38.82,38.83,38.81,38.82,12500.0,27.9462,27.9534,27.939,27.9462,12500.0
2013-03-14 10:50:00,38.82,38.82,38.81,38.82,4800.0,27.9462,27.9462,27.939,27.9462,4800.0
2013-03-14 10:55:00,38.82,38.83,38.82,38.82,28100.0,27.9462,27.9534,27.9462,27.9462,28100.0
2013-03-14 11:00:00,38.82,38.82,38.8,38.81,196600.0,27.9462,27.9462,27.9318,27.939,196600.0
2013-03-14 11:05:00,38.8,38.82,38.8,38.8,214700.0,27.9318,27.9462,27.9318,27.9318,214700.0
2013-03-14 11:10:00,38.8,38.81,38.79,38.81,29600.0,27.9318,27.939,27.9246,27.939,29600.0
2013-03-14 11:15:00,38.81,38.83,38.81,38.82,30000.0,27.939,27.9534,27.939,27.9462,30000.0
2013-03-14 11:20:00,38.81,38.83,38.81,38.83,11300.0,27.939,27.9534,27.939,27.9534,11300.0
2013-03-14 11:25:00,38.83,38.84,38.82,38.84,24900.0,27.9534,27.9606,27.9462,27.9606,24900.0
2013-03-14 11:30:00,38.84,38.84,38.82,38.82,18200.0,27.9606,27.9606,27.9462,27.9462,18200.0
2013-03-14 11:35:00,38.83,38.84,38.83,38.84,16400.0,27.9534,27.9606,27.9534,27.9606,16400.0
2013-03-14 11:40:00,38.84,38.85,38.83,38.85,23500.0,27.9606,27.9678,27.9534,27.9678,23500.0
2013-03-14 11:45:00,38.84,38.86,38.84,38.86,12600.0,27.9606,27.975,27.9606,27.975,12600.0
2013-03-14 11:50:00,38.86,38.86,38.85,38.86,13400.0,27.975,27.975,27.9678,27.975,13400.0
2013-03-14 11:55:00,38.86,38.86,38.84,38.84,26100.0,27.975,27.975,27.9606,27.9606,26100.0
2013-03-14 12:00:00,38.84,38.85,38.84,38.85,36500.0,27.9606,27.9678,27.9606,27.9678,36500.0
2013-03-14 12:05:00,38.84,38.86,38.84,38.86,12100.0,27.9606,27.975,27.9606,27.975,12100.0
2013-03-14 12:10:00,38.86,38.86,38.85,38.86,9900.0,27.975,27.975,27.9678,27.975,9900.0
2013-03-14 12:15:00,38.86,38.86,38.85,38.85,9800.0,27.975,27.975,27.9678,27.9678,9800.0
2013-03-14 12:20:00,38.86,38.87,38.85,38.86,36900.0,27.975,27.9822,27.9678,27.975,36900.0
2013-03-14 12:25:00,38.86,38.89,38.86,38.88,15500.0,27.975,27.9966,27.975,27.9894,15500.0
2013-03-14 12:30:00,38.89,38.89,38.88,38.89,11300.0,27.9966,27.9966,27.9894,27.9966,11300.0
2013-03-14 12:35:00,38.89,38.89,38.87,38.88,24000.0,27.9966,27.9966,27.9822,27.9894,24000.0
2013-03-14 12:40:00,38.89,38.89,38.87,38.87,26500.0,27.9966,27.9966,27.9822,27.9822,26500.0
2013-03-14 12:45:00,38.88,38.88,38.86,38.86,146800.0,27.9894,27.9894,27.975,27.975,146800.0
2013-03-14 12:50:00,38.86,38.86,38.84,38.85,10100.0,27.975,27.975,27.9606,27.9678,10100.0
2013-03-14 12:55:00,38.85,38.85,38.84,38.85,4700.0,27.9678,27.9678,27.9606,27.9678,4700.0
2013-03-14 13:00:00,38.84,38.86,38.84,38.86,53900.0,27.9606,27.975,27.9606,27.975,53900.0
2013-03-14 13:05:00,38.86,38.87,38.84,38.85,20100.0,27.975,27.9822,27.9606,27.9678,20100.0
2013-03-14 13:10:00,38.85,38.85,38.83,38.83,125200.0,27.9678,27.9678,27.9534,27.9534,125200.0
2013-03-14 13:15:00,38.83,38.83,38.81,38.81,40600.0,27.9534,27.9534,27.939,27.939,40600.0
2013-03-14 13:20:00,38.81,38.83,38.81,38.82,10100.0,27.939,27.9534,27.939,27.9462,10100.0
2013-03-14 13:25:00,38.82,38.83,38.82,38.82,19500.0,27.9462,27.9534,27.9462,27.9462,19500.0
2013-03-14 13:30:00,38.81,38.83,38.81,38.83,8400.0,27.939,27.9534,27.939,27.9534,8400.0
2013-03-14 13:35:00,38.82,38.83,38.8,38.83,104700.0,27.9462,27.9534,27.9318,27.9534,104700.0
2013-03-14 13:40:00,38.82,38.83,38.82,38.82,22500.0,27.9462,27.9534,27.9462,27.9462,22500.0
2013-03-14 13:45:00,38.83,38.83,38.81,38.83,17600.0,27.9534,27.9534,27.939,27.9534,17600.0
2013-03-14 13:50:00,38.83,38.84,38.82,38.83,29000.0,27.9534,27.9606,27.9462,27.9534,29000.0
2013-03-14 13:55:00,38.82,38.83,38.8,38.8,58800.0,27.9462,27.9534,27.9318,27.9318,58800.0
2013-03-14 14:00:00,38.8,38.82,38.8,38.82,14000.0,27.9318,27.9462,27.9318,27.9462,14000.0
2013-03-14 14:05:00,38.82,38.82,38.81,38.82,41500.0,27.9462,27.9462,27.939,27.9462,41500.0
2013-03-14 14:10:00,38.83,38.83,38.82,38.82,12800.0,27.9534,27.9534,27.9462,27.9462,12800.0
2013-03-14 14:15:00,38.83,38.83,38.81,38.83,41500.0,27.9534,27.9534,27.939,27.9534,41500.0
2013-03-14 14:20:00,38.83,38.85,38.82,38.85,13400.0,27.9534,27.9678,27.9462,27.9678,13400.0
2013-03-14 14:25:00,38.84,38.85,38.83,38.84,21300.0,27.9606,27.9678,27.9534,27.9606,21300.0
2013-03-14 14:30:00,38.83,38.84,38.82,38.83,18500.0,27.9534,27.9606,27.9462,27.9534,18500.0
2013-03-14 14:35:00,38.83,38.84,38.82,38.83,12800.0,27.9534,27.9606,27.9462,27.9534,12800.0
2013-03-14 14:40:00,38.84,38.85,38.83,38.85,13000.0,27.9606,27.9678,27.9534,27.9678,13000.0
2013-03-14 14:45:00,38.85,38.86,38.84,38.85,22400.0,27.9678,27.975,27.9606,27.9678,22400.0
2013-03-14 14:50:00,38.85,38.86,38.84,38.84,7600.0,27.9678,27.975,27.9606,27.9606,7600.0
2013-03-14 14:55:00,38.85,38.85,38.84,38.85,7700.0,27.9678,27.9678,27.9606,27.9678,7700.0
2013-03-14 15:00:00,38.84,38.85,38.83,38.84,17800.0,27.9606,27.9678,27.9534,27.9606,17800.0
2013-03-14 15:05:00,38.84,38.85,38.84,38.84,18400.0,27.9606,27.9678,27.9606,27.9606,18400.0
2013-03-14 15:10:00,38.84,38.85,38.83,38.84,17100.0,27.9606,27.9678,27.9534,27.9606,17100.0
2013-03-14 15:15:00,38.84,38.85,38.83,38.84,18800.0,27.9606,27.9678,27.9534,27.9606,18800.0
2013-03-14 15:20:00,38.84,38.85,38.84,38.85,18600.0,27.9606,27.9678,27.9606,27.9678,18600.0
2013-03-14 15:25:00,38.84,38.85,38.83,38.84,40200.0,27.9606,27.9678,27.9534,27.9606,40200.0
2013-03-14 15:30:00,38.83,38.84,38.83,38.84,35700.0,27.9534,27.9606,27.9534,27.9606,35700.0
2013-03-14 15:35:00,38.83,38.85,38.83,38.85,216800.0,27.9534,27.9678,27.9534,27.9678,216800.0
2013-03-14 15:40:00,38.84,38.85,38.84,38.85,87800.0,27.9606,27.9678,27.9606,27.9678,87800.0
2013-03-14 15:45:00,38.84,38.87,38.84,38.86,130400.0,27.9606,27.9822,27.9606,27.975,130400.0
2013-03-14 15:50:00,38.85,38.86,38.82,38.83,141000.0,27.9678,27.975,27.9462,27.9534,141000.0
2013-03-14 15:55:00,38.82,38.85,38.82,38.84,437800.0,27.9462,27.9678,27.9462,27.9606,437800.0
2013-03-15 09:30:00,38.59,38.59,38.5,38.53,217600.0,27.9184,27.9184,27.8533,27.875,217600.0
2013-03-15 09:35:00,38.52,38.54,38.51,38.52,141400.0,27.8678,27.8822,27.8605,27.8678,141400.0
2013-03-15 09:40:00,38.53,38.55,38.52,38.53,42900.0,27.875,27.8895,27.8678,27.875,42900.0
2013-03-15 09:45:00,38.52,38.52,38.49,38.49,40200.0,27.8678,27.8678,27.846,27.846,40200.0
2013-03-15 09:50:00,38.49,38.5,38.46,38.46,79900.0,27.846,27.8533,27.8243,27.8243,79900.0
2013-03-15 09:55:00,38.47,38.48,38.43,38.44,135300.0,27.8316,27.8388,27.8026,27.8099,135300.0
2013-03-15 10:00:00,38.43,38.46,38.41,38.45,79800.0,27.8026,27.8243,27.7882,27.8171,79800.0
2013-03-15 10:05:00,38.45,38.45,38.42,38.44,250600.0,27.8171,27.8171,27.7954,27.8099,250600.0
2013-03-15 10:10:00,38.44,38.44,38.43,38.43,111500.0,27.8099,27.8099,27.8026,27.8026,111500.0
2013-03-15 10:15:00,38.44,38.44,38.43,38.44,70600.0,27.8099,27.8099,27.8026,27.8099,70600.0
2013-03-15 10:20:00,38.44,38.45,38.44,38.45,111100.0,27.8099,27.8171,27.8099,27.8171,111100.0
2013-03-15 10:25:00,38.44,38.46,38.43,38.43,104400.0,27.8099,27.8243,27.8026,27.8026,104400.0
2013-03-15 10:30:00,38.43,38.45,38.43,38.43,18100.0,27.8026,27.8171,27.8026,27.8026,18100.0
2013-03-15 10:35:00,38.44,38.45,38.43,38.44,35600.0,27.8099,27.8171,27.8026,27.8099,35600.0
2013-03-15 10:40:00,38.45,38.46,38.45,38.46,26000.0,27.8171,27.8243,27.8171,27.8243,26000.0
2013-03-15 10:45:00,38.46,38.47,38.45,38.47,44600.0,27.8243,27.8316,27.8171,27.8316,44600.0
2013-03-15 10:50:00,38.47,38.47,38.44,38.45,30100.0,27.8316,27.8316,27.8099,27.8171,30100.0
2013-03-15 10:55:00,38.44,38.46,38.44,38.45,47600.0,27.8099,27.8243,27.8099,27.8171,47600.0
2013-03-15 11:00:00,38.46,38.46,38.44,38.45,29900.0,27.8243,27.8243,27.8099,27.8171,29900.0
2013-03-15 11:05:00,38.45,38.46,38.45,38.45,77200.0,27.8171,27.8243,27.8171,27.8171,77200.0
2013-03-15 11:10:00,38.46,38.46,38.45,38.46,33500.0,27.8243,27.8243,27.8171,27.8243,33500.0
2013-03-15 11:15:00,38.45,38.48,38.45,38.47,68600.0,27.8171,27.8388,27.8171,27.8316,68600.0
2013-03-15 11:20:00,38.47,38.49,38.46,38.49,153500.0,27.8316,27.846,27.8243,27.846,153500.0
2013-03-15 11:25:00,38.49,38.51,38.48,38.51,37700.0,27.846,27.8605,27.8388,27.8605,37700.0
2013-03-15 11:30:00,38.5,38.52,38.5,38.52,28800.0,27.8533,27.8678,27.8533,27.8678,28800.0
2013-03-15 11:35:00,38.52,38.52,38.5,38.51,90000.0,27.8678,27.8678,27.8533,27.8605,90000.0
2013-03-15 11:40:00,38.51,38.51,38.5,38.51,27600.0,27.8605,27.8605,27.8533,27.8605,27600.0
2013-03-15 11:45:00,38.51,38.51,38.5,38.51,8500.0,27.8605,27.8605,27.8533,27.8605,8500.0
2013-03-15 11:50:00,38.51,38.51,38.5,38.51,97800.0,27.8605,27.8605,27.8533,27.8605,97800.0
2013-03-15 11:55:00,38.51,38.52,38.51,38.51,32400.0,27.8605,27.8678,27.8605,27.8605,32400.0
2013-03-15 12:00:00,38.51,38.52,38.5,38.5,38300.0,27.8605,27.8678,27.8533,27.8533,38300.0
2013-03-15 12:05:00,38.5,38.51,38.5,38.51,27700.0,27.8533,27.8605,27.8533,27.8605,27700.0
2013-03-15 12:10:00,38.5,38.51,38.5,38.5,31500.0,27.8533,27.8605,27.8533,27.8533,31500.0
2013-03-15 12:15:00,38.5,38.52,38.5,38.52,34300.0,27.8533,27.8678,27.8533,27.8678,34300.0
2013-03-15 12:20:00,38.52,38.54,38.52,38.54,127500.0,27.8678,27.8822,27.8678,27.8822,127500.0
2013-03-15 12:25:00,38.54,38.55,38.53,38.53,46900.0,27.8822,27.8895,27.875,27.875,46900.0
2013-03-15 12:30:00,38.53,38.54,38.52,38.53,33700.0,27.875,27.8822,27.8678,27.875,33700.0
2013-03-15 12:35:00,38.54,38.55,38.54,38.55,25500.0,27.8822,27.8895,27.8822,27.8895,25500.0
2013-03-15 12:40:00,38.55,38.56,38.54,38.56,141900.0,27.8895,27.8967,27.8822,27.8967,141900.0
2013-03-15 12:45:00,38.56,38.57,38.55,38.55,45700.0,27.8967,27.9039,27.8895,27.8895,45700.0
2013-03-15 12:50:00,38.55,38.55,38.53,38.53,37700.0,27.8895,27.8895,27.875,27.875,37700.0
2013-03-15 12:55:00,38.53,38.54,38.52,38.52,28500.0,27.875,27.8822,27.8678,27.8678,28500.0
2013-03-15 13:00:00,38.53,38.53,38.52,38.52,32800.0,27.875,27.875,27.8678,27.8678,32800.0
2013-03-15 13:05:00,38.53,38.54,38.52,38.53,28400.0,27.875,27.8822,27.8678,27.875,28400.0
2013-03-15 13:10:00,38.54,38.54,38.53,38.54,19300.0,27.8822,27.8822,27.875,27.8822,19300.0
2013-03-15 13:15:00,38.54,38.54,38.53,38.53,28700.0,27.8822,27.8822,27.875,27.875,28700.0
2013-03-15 13:20:00,38.53,38.53,38.52,38.52,39300.0,27.875,27.875,27.8678,27.8678,39300.0
2013-03-15 13:25:00,38.52,38.53,38.52,38.52,27800.0,27.8678,27.875,27.8678,27.8678,27800.0
2013-03-15 13:30:00,38.52,38.53,38.51,38.52,66900.0,27.8678,27.875,27.8605,27.8678,66900.0
2013-03-15 13:35:00,38.52,38.53,38.52,38.53,4500.0,27.8678,27.875,27.8678,27.875,4500.0
2013-03-15 13:40:00,38.53,38.54,38.52,38.53,43900.0,27.875,27.8822,27.8678,27.875,43900.0
2013-03-15 13:45:00,38.53,38.53,38.52,38.53,8900.0,27.875,27.875,27.8678,27.875,8900.0
2013-03-15 13:50:00,38.53,38.53,38.52,38.53,21500.0,27.875,27.875,27.8678,27.875,21500.0
2013-03-15 13:55:00,38.53,38.53,38.52,38.53,32500.0,27.875,27.875,27.8678,27.875,32500.0
2013-03-15 14:00:00,38.52,38.54,38.52,38.54,38600.0,27.8678,27.8822,27.8678,27.8822,38600.0
2013-03-15 14:05:00,38.54,38.54,38.51,38.51,42800.0,27.8822,27.8822,27.8605,27.8605,42800.0
2013-03-15 14:10:00,38.52,38.53,38.51,38.52,43300.0,27.8678,27.875,27.8605,27.8678,43300.0
2013-03-15 14:15:00,38.52,38.53,38.5,38.5,42600.0,27.8678,27.875,27.8533,27.8533,42600.0
2013-03-15 14:20:00,38.5,38.51,38.49,38.5,40600.0,27.8533,27.8605,27.846,27.8533,40600.0
2013-03-15 14:25:00,38.5,38.5,38.49,38.5,41300.0,27.8533,27.8533,27.846,27.8533,41300.0
2013-03-15 14:30:00,38.5,38.51,38.49,38.5,88300.0,27.8533,27.8605,27.846,27.8533,88300.0
2013-03-15 14:35:00,38.49,38.5,38.48,38.49,62500.0,27.846,27.8533,27.8388,27.846,62500.0
2013-03-15 14:40:00,38.48,38.49,38.48,38.49,39500.0,27.8388,27.846,27.8388,27.846,39500.0
2013-03-15 14:45:00,38.49,38.49,38.48,38.48,132700.0,27.846,27.846,27.8388,27.8388,132700.0
2013-03-15 14:50:00,38.49,38.49,38.47,38.49,55500.0,27.846,27.846,27.8316,27.846,55500.0
2013-03-15 14:55:00,38.48,38.5,38.48,38.5,73700.0,27.8388,27.8533,27.8388,27.8533,73700.0
2013-03-15 15:00:00,38.5,38.51,38.49,38.51,63800.0,27.8533,27.8605,27.846,27.8605,63800.0
2013-03-15 15:05:00,38.51,38.52,38.5,38.52,143300.0,27.8605,27.8678,27.8533,27.8678,143300.0
2013-03-15 15:10:00,38.52,38.53,38.51,38.51,97200.0,27.8678,27.875,27.8605,27.8605,97200.0
2013-03-15 15:15:00,38.51,38.52,38.5,38.51,81700.0,27.8605,27.8678,27.8533,27.8605,81700.0
2013-03-15 15:20:00,38.51,38.52,38.48,38.48,109300.0,27.8605,27.8678,27.8388,27.8388,109300.0
2013-03-15 15:25:00,38.48,38.5,38.48,38.49,165400.0,27.8388,27.8533,27.8388,27.846,165400.0
2013-03-15 15:30:00,38.49,38.5,38.48,38.49,151500.0,27.846,27.8533,27.8388,27.846,151500.0
2013-03-15 15:35:00,38.49,38.52,38.49,38.51,355800.0,27.846,27.8678,27.846,27.8605,355800.0
2013-03-15 15:40:00,38.51,38.53,38.51,38.51,588800.0,27.8605,27.875,27.8605,27.8605,588800.0
2013-03-15 15:45:00,38.52,38.52,38.5,38.5,255700.0,27.8678,27.8678,27.8533,27.8533,255700.0
2013-03-15 15:50:00,38.5,38.51,38.46,38.47,551500.0,27.8533,27.8605,27.8243,27.8316,551500.0
2013-03-15 15:55:00,38.47,38.51,38.46,38.49,1384000.0,27.8316,27.8605,27.8243,27.846,1384000.0
2013-03-18 09:30:00,38.28,38.28,38.2,38.28,169900.0,27.6941,27.6941,27.6362,27.6941,169900.0
2013-03-18 09:35:00,38.28,38.31,38.27,38.28,151100.0,27.6941,27.7158,27.6869,27.6941,151100.0
2013-03-18 09:40:00,38.29,38.3,38.25,38.29,250300.0,27.7014,27.7086,27.6724,27.7014,250300.0
2013-03-18 09:45:00,38.29,38.3,38.26,38.29,51300.0,27.7014,27.7086,27.6797,27.7014,51300.0
2013-03-18 09:50:00,38.29,38.3,38.28,38.3,62500.0,27.7014,27.7086,27.6941,27.7086,62500.0
2013-03-18 09:55:00,38.3,38.33,38.3,38.32,46900.0,27.7086,27.7303,27.7086,27.7231,46900.0
2013-03-18 10:00:00,38.32,38.36,38.3,38.34,62100.0,27.7231,27.752,27.7086,27.7375,62100.0
2013-03-18 10:05:00,38.34,38.35,38.32,38.32,35000.0,27.7375,27.7448,27.7231,27.7231,35000.0
2013-03-18 10:10:00,38.32,38.34,38.32,38.34,24200.0,27.7231,27.7375,27.7231,27.7375,24200.0
2013-03-18 10:15:00,38.34,38.37,38.34,38.35,132900.0,27.7375,27.7592,27.7375,27.7448,132900.0
2013-03-18 10:20:00,38.34,38.37,38.34,38.34,77200.0,27.7375,27.7592,27.7375,27.7375,77200.0
2013-03-18 10:25:00,38.34,38.37,38.34,38.36,49900.0,27.7375,27.7592,27.7375,27.752,49900.0
2013-03-18 10:30:00,38.36,38.38,38.35,38.37,34400.0,27.752,27.7665,27.7448,27.7592,34400.0
2013-03-18 10:35:00,38.38,38.39,38.36,38.37,59600.0,27.7665,27.7737,27.752,27.7592,59600.0
2013-03-18 10:40:00,38.37,38.39,38.36,38.37,157800.0,27.7592,27.7737,27.752,27.7592,157800.0
2013-03-18 10:45:00,38.37,38.37,38.35,38.36,108100.0,27.7592,27.7592,27.7448,27.752,108100.0
2013-03-18 10:50:00,38.36,38.37,38.34,38.36,81400.0,27.752,27.7592,27.7375,27.752,81400.0
2013-03-18 10:55:00,38.36,38.36,38.34,38.34,28000.0,27.752,27.752,27.7375,27.7375,28000.0
2013-03-18 11:00:00,38.34,38.35,38.32,38.34,46900.0,27.7375,27.7448,27.7231,27.7375,46900.0
2013-03-18 11:05:00,38.34,38.35,38.32,38.33,50700.0,27.7375,27.7448,27.7231,27.7303,50700.0
2013-03-18 11:10:00,38.33,38.35,38.32,38.33,40900.0,27.7303,27.7448,27.7231,27.7303,40900.0
2013-03-18 11:15:00,38.34,38.34,38.33,38.34,19600.0,27.7375,27.7375,27.7303,27.7375,19600.0
2013-03-18 11:20:00,38.34,38.37,38.33,38.36,87500.0,27.7375,27.7592,27.7303,27.752,87500.0
2013-03-18 11:25:00,38.36,38.38,38.35,38.35,95300.0,27.752,27.7665,27.7448,27.7448,95300.0
2013-03-18 11:30:00,38.36,38.36,38.34,38.34,16700.0,27.752,27.752,27.7375,27.7375,16700.0
2013-03-18 11:35:00,38.33,38.37,38.33,38.37,33600.0,27.7303,27.7592,27.7303,27.7592,33600.0
2013-03-18 11:40:00,38.36,38.37,38.34,38.35,31000.0,27.752,27.7592,27.7375,27.7448,31000.0
2013-03-18 11:45:00,38.35,38.37,38.35,38.37,14600.0,27.7448,27.7592,27.7448,27.7592,14600.0
2013-03-18 11:50:00,38.37,38.38,38.37,38.38,38700.0,27.7592,27.7665,27.7592,27.7665,38700.0
2013-03-18 11:55:00,38.37,38.39,38.37,38.38,69400.0,27.7592,27.7737,27.7592,27.7665,69400.0
2013-03-18 12:00:00,38.39,38.41,38.39,38.41,59100.0,27.7737,27.7882,27.7737,27.7882,59100.0
2013-03-18 12:05:00,38.4,38.43,38.4,38.41,30700.0,27.7809,27.8026,27.7809,27.7882,30700.0
2013-03-18 12:10:00,38.42,38.43,38.4,38.41,266100.0,27.7954,27.8026,27.7809,27.7882,266100.0
2013-03-18 12:15:00,38.41,38.43,38.41,38.41,62400.0,27.7882,27.8026,27.7882,27.7882,62400.0
2013-03-18 12:20:00,38.42,38.43,38.41,38.42,16700.0,27.7954,27.8026,27.7882,27.7954,16700.0
2013-03-18 12:25:00,38.42,38.44,38.42,38.42,26100.0,27.7954,27.8099,27.7954,27.7954,26100.0
2013-03-18 12:30:00,38.42,38.43,38.41,38.41,19800.0,27.7954,27.8026,27.7882,27.7882,19800.0
2013-03-18 12:35:00,38.42,38.42,38.41,38.41,33000.0,27.7954,27.7954,27.7882,27.7882,33000.0
2013-03-18 12:40:00,38.41,38.41,38.39,38.4,25400.0,27.7882,27.7882,27.7737,27.7809,25400.0
2013-03-18 12:45:00,38.4,38.4,38.4,38.4,10600.0,27.7809,27.7809,27.7809,27.7809,10600.0
2013-03-18 12:50:00,38.4,38.41,38.39,38.4,21600.0,27.7809,27.7882,27.7737,27.7809,21600.0
2013-03-18 12:55:00,38.41,38.43,38.4,38.42,39000.0,27.7882,27.8026,27.7809,27.7954,39000.0
2013-03-18 13:00:00,38.42,38.43,38.41,38.41,13500.0,27.7954,27.8026,27.7882,27.7882,13500.0
2013-03-18 13:05:00,38.41,38.42,38.41,38.41,9100.0,27.7882,27.7954,27.7882,27.7882,9100.0
2013-03-18 13:10:00,38.42,38.43,38.41,38.42,23600.0,27.7954,27.8026,27.7882,27.7954,23600.0
2013-03-18 13:15:00,38.42,38.43,38.41,38.42,15200.0,27.7954,27.8026,27.7882,27.7954,15200.0
2013-03-18 13:20:00,38.41,38.43,38.41,38.42,14500.0,27.7882,27.8026,27.7882,27.7954,14500.0
2013-03-18 13:25:00,38.42,38.43,38.39,38.4,18600.0,27.7954,27.8026,27.7737,27.7809,18600.0
2013-03-18 13:30:00,38.4,38.41,38.39,38.4,19900.0,27.7809,27.7882,27.7737,27.7809,19900.0
2013-03-18 13:35:00,38.4,38.4,38.38,38.39,39500.0,27.7809,27.7809,27.7665,27.7737,39500.0
2013-03-18 13:40:00,38.4,38.42,38.4,38.42,46600.0,27.7809,27.7954,27.7809,27.7954,46600.0
2013-03-18 13:45:00,38.42,38.42,38.41,38.41,14600.0,27.7954,27.7954,27.7882,27.7882,14600.0
2013-03-18 13:50:00,38.42,38.42,38.4,38.4,12800.0,27.7954,27.7954,27.7809,27.7809,12800.0
2013-03-18 13:55:00,38.4,38.43,38.4,38.4,69300.0,27.7809,27.8026,27.7809,27.7809,69300.0
2013-03-18 14:00:00,38.4,38.42,38.4,38.41,87800.0,27.7809,27.7954,27.7809,27.7882,87800.0
2013-03-18 14:05:00,38.41,38.44,38.41,38.43,35700.0,27.7882,27.8099,27.7882,27.8026,35700.0
2013-03-18 14:10:00,38.44,38.46,38.43,38.45,27200.0,27.8099,27.8243,27.8026,27.8171,27200.0
2013-03-18 14:15:00,38.46,38.48,38.45,38.48,71500.0,27.8243,27.8388,27.8171,27.8388,71500.0
2013-03-18 14:20:00,38.47,38.51,38.47,38.51,77400.0,27.8316,27.8605,27.8316,27.8605,77400.0
2013-03-18 14:25:00,38.5,38.51,38.49,38.51,29500.0,27.8533,27.8605,27.846,27.8605,29500.0
2013-03-18 14:30:00,38.52,38.53,38.48,38.48,27500.0,27.8678,27.875,27.8388,27.8388,27500.0
2013-03-18 14:35:00,38.48,38.49,38.47,38.48,27700.0,27.8388,27.846,27.8316,27.8388,27700.0
2013-03-18 14:40:00,38.47,38.49,38.47,38.49,23700.0,27.8316,27.846,27.8316,27.846,23700.0
2013-03-18 14:45:00,38.5,38.5,38.48,38.49,12600.0,27.8533,27.8533,27.8388,27.846,12600.0
2013-03-18 14:50:00,38.5,38.5,38.47,38.48,18600.0,27.8533,27.8533,27.8316,27.8388,18600.0
2013-03-18 14:55:00,38.48,38.48,38.43,38.44,44300.0,27.8388,27.8388,27.8026,27.8099,44300.0
2013-03-18 15:00:00,38.44,38.47,38.44,38.45,27300.0,27.8099,27.8316,27.8099,27.8171,27300.0
2013-03-18 15:05:00,38.45,38.46,38.45,38.46,17800.0,27.8171,27.8243,27.8171,27.8243,17800.0
2013-03-18 15:10:00,38.45,38.48,38.45,38.48,19400.0,27.8171,27.8388,27.8171,27.8388,19400.0
2013-03-18 15:15:00,38.48,38.48,38.4,38.43,91000.0,27.8388,27.8388,27.7809,27.8026,91000.0
2013-03-18 15:20:00,38.43,38.44,38.41,38.44,73300.0,27.8026,27.8099,27.7882,27.8099,73300.0
2013-03-18 15:25:00,38.43,38.43,38.37,38.38,170400.0,27.8026,27.8026,27.7592,27.7665,170400.0
2013-03-18 15:30:00,38.38,38.39,38.37,38.39,31800.0,27.7665,27.7737,27.7592,27.7737,31800.0
2013-03-18 15:35:00,38.39,38.39,38.36,38.37,144600.0,27.7737,27.7737,27.752,27.7592,144600.0
2013-03-18 15:40:00,38.36,38.38,38.35,38.36,62200.0,27.752,27.7665,27.7448,27.752,62200.0
2013-03-18 15:45:00,38.37,38.4,38.36,38.38,199600.0,27.7592,27.7809,27.752,27.7665,199600.0
2013-03-18 15:50:00,38.38,38.38,38.36,38.37,109900.0,27.7665,27.7665,27.752,27.7592,109900.0
2013-03-18 15:55:00,38.37,38.4,38.36,38.38,399500.0,27.7592,27.7809,27.752,27.7665,399500.0
2013-03-19 09:30:00,38.41,38.53,38.41,38.53,106000.0,27.7882,27.875,27.7882,27.875,106000.0
2013-03-19 09:35:00,38.54,38.56,38.52,38.54,29200.0,27.8822,27.8967,27.8678,27.8822,29200.0
2013-03-19 09:40:00,38.53,38.58,38.53,38.58,23300.0,27.875,27.9112,27.875,27.9112,23300.0
2013-03-19 09:45:00,38.58,38.61,38.57,38.61,41200.0,27.9112,27.9329,27.9039,27.9329,41200.0
2013-03-19 09:50:00,38.61,38.66,38.61,38.66,230300.0,27.9329,27.969,27.9329,27.969,230300.0
2013-03-19 09:55:00,38.66,38.66,38.63,38.65,88200.0,27.969,27.969,27.9473,27.9618,88200.0
2013-03-19 10:00:00,38.64,38.67,38.64,38.67,325600.0,27.9546,27.9763,27.9546,27.9763,325600.0
2013-03-19 10:05:00,38.66,38.66,38.63,38.64,240100.0,27.969,27.969,27.9473,27.9546,240100.0
2013-03-19 10:10:00,38.65,38.66,38.65,38.65,29300.0,27.9618,27.969,27.9618,27.9618,29300.0
2013-03-19 10:15:00,38.65,38.68,38.65,38.68,163800.0,27.9618,27.9835,27.9618,27.9835,163800.0
2013-03-19 10:20:00,38.68,38.68,38.63,38.64,87600.0,27.9835,27.9835,27.9473,27.9546,87600.0
2013-03-19 10:25:00,38.63,38.64,38.59,38.59,67900.0,27.9473,27.9546,27.9184,27.9184,67900.0
2013-03-19 10:30:00,38.59,38.62,38.58,38.59,258200.0,27.9184,27.9401,27.9112,27.9184,258200.0
2013-03-19 10:35:00,38.58,38.6,38.57,38.6,84300.0,27.9112,27.9256,27.9039,27.9256,84300.0
2013-03-19 10:40:00,38.6,38.61,38.59,38.61,28500.0,27.9256,27.9329,27.9184,27.9329,28500.0
2013-03-19 10:45:00,38.6,38.61,38.56,38.56,67600.0,27.9256,27.9329,27.8967,27.8967,67600.0
2013-03-19 10:50:00,38.57,38.6,38.57,38.6,24600.0,27.9039,27.9256,27.9039,27.9256,24600.0
2013-03-19 10:55:00,38.59,38.62,38.59,38.62,30700.0,27.9184,27.9401,27.9184,27.9401,30700.0
2013-03-19 11:00:00,38.63,38.63,38.59,38.61,25500.0,27.9473,27.9473,27.9184,27.9329,25500.0
2013-03-19 11:05:00,38.61,38.65,38.61,38.64,82100.0,27.9329,27.9618,27.9329,27.9546,82100.0
2013-03-19 11:10:00,38.64,38.66,38.64,38.66,114100.0,27.9546,27.969,27.9546,27.969,114100.0
2013-03-19 11:15:00,38.65,38.69,38.65,38.69,38500.0,27.9618,27.9907,27.9618,27.9907,38500.0
2013-03-19 11:20:00,38.68,38.69,38.66,38.66,18200.0,27.9835,27.9907,27.969,27.969,18200.0
2013-03-19 11:25:00,38.66,38.66,38.65,38.66,3200.0,27.969,27.969,27.9618,27.969,3200.0
2013-03-19 11:30:00,38.66,38.68,38.65,38.68,34600.0,27.969,27.9835,27.9618,27.9835,34600.0
2013-03-19 11:35:00,38.67,38.67,38.65,38.66,34000.0,27.9763,27.9763,27.9618,27.969,34000.0
2013-03-19 11:40:00,38.65,38.67,38.64,38.65,22200.0,27.9618,27.9763,27.9546,27.9618,22200.0
2013-03-19 11:45:00,38.66,38.67,38.58,38.58,39900.0,27.969,27.9763,27.9112,27.9112,39900.0
2013-03-19 11:50:00,38.59,38.6,38.55,38.56,71300.0,27.9184,27.9256,27.8895,27.8967,71300.0
2013-03-19 11:55:00,38.56,38.57,38.47,38.5,465300.0,27.8967,27.9039,27.8316,27.8533,465300.0
2013-03-19 12:00:00,38.5,38.55,38.49,38.55,114700.0,27.8533,27.8895,27.846,27.8895,114700.0
2013-03-19 12:05:00,38.54,38.55,38.51,38.51,33000.0,27.8822,27.8895,27.8605,27.8605,33000.0
2013-03-19 12:10:00,38.52,38.52,38.49,38.51,57500.0,27.8678,27.8678,27.846,27.8605,57500.0
2013-03-19 12:15:00,38.51,38.52,38.48,38.52,27900.0,27.8605,27.8678,27.8388,27.8678,27900.0
2013-03-19 12:20:00,38.52,38.54,38.51,38.53,29200.0,27.8678,27.8822,27.8605,27.875,29200.0
2013-03-19 12:25:00,38.53,38.56,38.52,38.55,37300.0,27.875,27.8967,27.8678,27.8895,37300.0
2013-03-19 12:30:00,38.54,38.55,38.52,38.54,18900.0,27.8822,27.8895,27.8678,27.8822,18900.0
2013-03-19 12:35:00,38.53,38.55,38.53,38.53,47800.0,27.875,27.8895,27.875,27.875,47800.0
2013-03-19 12:40:00,38.54,38.56,38.54,38.55,28900.0,27.8822,27.8967,27.8822,27.8895,28900.0
2013-03-19 12:45:00,38.55,38.56,38.54,38.54,45700.0,27.8895,27.8967,27.8822,27.8822,45700.0
2013-03-19 12:50:00,38.53,38.54,38.52,38.53,120900.0,27.875,27.8822,27.8678,27.875,120900.0
2013-03-19 12:55:00,38.52,38.53,38.5,38.51,261800.0,27.8678,27.875,27.8533,27.8605,261800.0
2013-03-19 13:00:00,38.51,38.52,38.5,38.51,51000.0,27.8605,27.8678,27.8533,27.8605,51000.0
2013-03-19 13:05:00,38.51,38.54,38.5,38.51,62600.0,27.8605,27.8822,27.8533,27.8605,62600.0
2013-03-19 13:10:00,38.51,38.53,38.51,38.52,52600.0,27.8605,27.875,27.8605,27.8678,52600.0
2013-03-19 13:15:00,38.52,38.52,38.46,38.46,71800.0,27.8678,27.8678,27.8243,27.8243,71800.0
2013-03-19 13:20:00,38.47,38.5,38.46,38.47,89000.0,27.8316,27.8533,27.8243,27.8316,89000.0
2013-03-19 13:25:00,38.48,38.49,38.46,38.49,28900.0,27.8388,27.846,27.8243,27.846,28900.0
2013-03-19 13:30:00,38.49,38.53,38.48,38.51,137600.0,27.846,27.875,27.8388,27.8605,137600.0
2013-03-19 13:35:00,38.51,38.52,38.49,38.5,76700.0,27.8605,27.8678,27.846,27.8533,76700.0
2013-03-19 13:40:00,38.5,38.52,38.49,38.52,23000.0,27.8533,27.8678,27.846,27.8678,23000.0
2013-03-19 13:45:00,38.51,38.53,38.51,38.52,15800.0,27.8605,27.875,27.8605,27.8678,15800.0
2013-03-19 13:50:00,38.52,38.53,38.51,38.51,25300.0,27.8678,27.875,27.8605,27.8605,25300.0
2013-03-19 13:55:00,38.51,38.57,38.51,38.55,44700.0,27.8605,27.9039,27.8605,27.8895,44700.0
2013-03-19 14:00:00,38.55,38.59,38.55,38.57,31000.0,27.8895,27.9184,27.8895,27.9039,31000.0
2013-03-19 14:05:00,38.56,38.6,38.56,38.59,35200.0,27.8967,27.9256,27.8967,27.9184,35200.0
2013-03-19 14:10:00,38.59,38.61,38.58,38.58,61700.0,27.9184,27.9329,27.9112,27.9112,61700.0
2013-03-19 14:15:00,38.58,38.59,38.54,38.55,79200.0,27.9112,27.9184,27.8822,27.8895,79200.0
2013-03-19 14:20:00,38.53,38.59,38.52,38.59,59900.0,27.875,27.9184,27.8678,27.9184,59900.0
2013-03-19 14:25:00,38.6,38.61,38.58,38.6,72700.0,27.9256,27.9329,27.9112,27.9256,72700.0
2013-03-19 14:30:00,38.6,38.65,38.6,38.63,141700.0,27.9256,27.9618,27.9256,27.9473,141700.0
2013-03-19 14:35:00,38.63,38.65,38.62,38.64,49800.0,27.9473,27.9618,27.9401,27.9546,49800.0
2013-03-19 14:40:00,38.64,38.65,38.63,38.63,43300.0,27.9546,27.9618,27.9473,27.9473,43300.0
2013-03-19 14:45:00,38.64,38.66,38.63,38.63,33200.0,27.9546,27.969,27.9473,27.9473,33200.0
2013-03-19 14:50:00,38.63,38.63,38.6,38.62,34900.0,27.9473,27.9473,27.9256,27.9401,34900.0
2013-03-19 14:55:00,38.63,38.63,38.61,38.63,29700.0,27.9473,27.9473,27.9329,27.9473,29700.0
2013-03-19 15:00:00,38.63,38.64,38.61,38.61,54400.0,27.9473,27.9546,27.9329,27.9329,54400.0
2013-03-19 15:05:00,38.62,38.62,38.58,38.61,61200.0,27.9401,27.9401,27.9112,27.9329,61200.0
2013-03-19 15:10:00,38.61,38.71,38.59,38.7,281200.0,27.9329,28.0052,27.9184,27.998,281200.0
2013-03-19 15:15:00,38.7,38.71,38.65,38.66,205100.0,27.998,28.0052,27.9618,27.969,205100.0
2013-03-19 15:20:00,38.66,38.66,38.61,38.62,143700.0,27.969,27.969,27.9329,27.9401,143700.0
2013-03-19 15:25:00,38.63,38.65,38.62,38.65,136800.0,27.9473,27.9618,27.9401,27.9618,136800.0
2013-03-19 15:30:00,38.65,38.66,38.61,38.63,223500.0,27.9618,27.969,27.9329,27.9473,223500.0
2013-03-19 15:35:00,38.63,38.66,38.62,38.66,190800.0,27.9473,27.969,27.9401,27.969,190800.0
2013-03-19 15:40:00,38.66,38.66,38.62,38.63,209900.0,27.969,27.969,27.9401,27.9473,209900.0
2013-03-19 15:45:00,38.63,38.67,38.63,38.64,229800.0,27.9473,27.9763,27.9473,27.9546,229800.0
2013-03-19 15:50:00,38.64,38.69,38.63,38.68,340800.0,27.9546,27.9907,27.9473,27.9835,340800.0
2013-03-19 15:55:00,38.68,38.7,38.67,38.69,662200.0,27.9835,27.998,27.9763,27.9907,662200.0
2013-03-20 09:30:00,38.82,38.91,38.82,38.86,625600.0,28.0848,28.1499,28.0848,28.1137,625600.0
2013-03-20 09:35:00,38.87,38.93,38.87,38.92,64200.0,28.121,28.1644,28.121,28.1571,64200.0
2013-03-20 09:40:00,38.93,38.95,38.92,38.93,60500.0,28.1644,28.1788,28.1571,28.1644,60500.0
2013-03-20 09:45:00,38.94,38.94,38.89,38.89,55100.0,28.1716,28.1716,28.1354,28.1354,55100.0
2013-03-20 09:50:00,38.89,38.91,38.87,38.91,281400.0,28.1354,28.1499,28.121,28.1499,281400.0
2013-03-20 09:55:00,38.91,38.91,38.9,38.9,86100.0,28.1499,28.1499,28.1427,28.1427,86100.0
2013-03-20 10:00:00,38.91,38.94,38.88,38.93,63600.0,28.1499,28.1716,28.1282,28.1644,63600.0
2013-03-20 10:05:00,38.94,38.96,38.94,38.96,49800.0,28.1716,28.1861,28.1716,28.1861,49800.0
2013-03-20 10:10:00,38.96,39.01,38.96,39.0,116500.0,28.1861,28.2222,28.1861,28.215,116500.0
2013-03-20 10:15:00,39.0,39.01,38.98,39.0,174000.0,28.215,28.2222,28.2005,28.215,174000.0
2013-03-20 10:20:00,39.0,39.0,38.98,38.99,26500.0,28.215,28.215,28.2005,28.2078,26500.0
2013-03-20 10:25:00,38.99,39.0,38.98,38.99,79400.0,28.2078,28.215,28.2005,28.2078,79400.0
2013-03-20 10:30:00,38.98,39.0,38.98,38.98,30900.0,28.2005,28.215,28.2005,28.2005,30900.0
2013-03-20 10:35:00,38.98,38.99,38.96,38.97,101200.0,28.2005,28.2078,28.1861,28.1933,101200.0
2013-03-20 10:40:00,38.96,39.0,38.96,38.99,67400.0,28.1861,28.215,28.1861,28.2078,67400.0
2013-03-20 10:45:00,38.98,39.0,38.97,38.99,72800.0,28.2005,28.215,28.1933,28.2078,72800.0
2013-03-20 10:50:00,39.0,39.02,38.99,39.02,125300.0,28.215,28.2295,28.2078,28.2295,125300.0
2013-03-20 10:55:00,39.01,39.04,39.01,39.03,97100.0,28.2222,28.244,28.2222,28.2367,97100.0
2013-03-20 11:00:00,39.04,39.04,39.02,39.03,43800.0,28.244,28.244,28.2295,28.2367,43800.0
2013-03-20 11:05:00,39.02,39.03,39.02,39.02,9400.0,28.2295,28.2367,28.2295,28.2295,9400.0
2013-03-20 11:10:00,39.02,39.03,39.01,39.01,35800.0,28.2295,28.2367,28.2222,28.2222,35800.0
2013-03-20 11:15:00,39.02,39.02,38.98,38.98,41700.0,28.2295,28.2295,28.2005,28.2005,41700.0
2013-03-20 11:20:00,38.99,39.02,38.99,39.01,82200.0,28.2078,28.2295,28.2078,28.2222,82200.0
2013-03-20 11:25:00,39.01,39.03,39.01,39.02,20800.0,28.2222,28.2367,28.2222,28.2295,20800.0
2013-03-20 11:30:00,39.02,39.03,39.02,39.02,1300.0,28.2295,28.2367,28.2295,28.2295,1300.0
2013-03-20 11:35:00,39.03,39.04,39.03,39.04,28500.0,28.2367,28.244,28.2367,28.244,28500.0
2013-03-20 11:40:00,39.04,39.04,39.02,39.02,50500.0,28.244,28.244,28.2295,28.2295,50500.0
2013-03-20 11:45:00,39.02,39.03,39.02,39.02,36500.0,28.2295,28.2367,28.2295,28.2295,36500.0
2013-03-20 11:50:00,39.02,39.04,39.02,39.03,88300.0,28.2295,28.244,28.2295,28.2367,88300.0
2013-03-20 11:55:00,39.03,39.04,39.02,39.02,54700.0,28.2367,28.244,28.2295,28.2295,54700.0
2013-03-20 12:00:00,39.02,39.04,39.02,39.04,50600.0,28.2295,28.244,28.2295,28.244,50600.0
2013-03-20 12:05:00,39.03,39.04,39.01,39.02,131800.0,28.2367,28.244,28.2222,28.2295,131800.0
2013-03-20 12:10:00,39.01,39.02,39.01,39.02,17900.0,28.2222,28.2295,28.2222,28.2295,17900.0
2013-03-20 12:15:00,39.01,39.02,39.01,39.02,10300.0,28.2222,28.2295,28.2222,28.2295,10300.0
2013-03-20 12:20:00,39.01,39.02,39.0,39.01,51400.0,28.2222,28.2295,28.215,28.2222,51400.0
2013-03-20 12:25:00,39.01,39.02,39.01,39.02,22100.0,28.2222,28.2295,28.2222,28.2295,22100.0
2013-03-20 12:30:00,39.03,39.04,39.02,39.03,23400.0,28.2367,28.244,28.2295,28.2367,23400.0
2013-03-20 12:35:00,39.02,39.03,39.01,39.01,27400.0,28.2295,28.2367,28.2222,28.2222,27400.0
2013-03-20 12:40:00,39.02,39.02,39.01,39.01,12800.0,28.2295,28.2295,28.2222,28.2222,12800.0
2013-03-20 12:45:00,39.02,39.04,39.01,39.03,52900.0,28.2295,28.244,28.2222,28.2367,52900.0
2013-03-20 12:50:00,39.03,39.04,39.01,39.02,29600.0,28.2367,28.244,28.2222,28.2295,29600.0
2013-03-20 12:55:00,39.01,39.02,39.0,39.01,108300.0,28.2222,28.2295,28.215,28.2222,108300.0
2013-03-20 13:00:00,39.01,39.03,39.01,39.02,101000.0,28.2222,28.2367,28.2222,28.2295,101000.0
2013-03-20 13:05:00,39.02,39.03,39.01,39.02,28400.0,28.2295,28.2367,28.2222,28.2295,28400.0
2013-03-20 13:10:00,39.02,39.03,39.01,39.02,28600.0,28.2295,28.2367,28.2222,28.2295,28600.0
2013-03-20 13:15:00,39.02,39.03,39.02,39.03,1600.0,28.2295,28.2367,28.2295,28.2367,1600.0
2013-03-20 13:20:00,39.02,39.03,39.02,39.03,18300.0,28.2295,28.2367,28.2295,28.2367,18300.0
2013-03-20 13:25:00,39.03,39.04,39.02,39.03,35800.0,28.2367,28.244,28.2295,28.2367,35800.0
2013-03-20 13:30:00,39.03,39.03,39.01,39.01,39800.0,28.2367,28.2367,28.2222,28.2222,39800.0
2013-03-20 13:35:00,39.02,39.02,39.01,39.02,10300.0,28.2295,28.2295,28.2222,28.2295,10300.0
2013-03-20 13:40:00,39.02,39.02,39.01,39.02,20900.0,28.2295,28.2295,28.2222,28.2295,20900.0
2013-03-20 13:45:00,39.02,39.02,39.01,39.02,7100.0,28.2295,28.2295,28.2222,28.2295,7100.0
2013-03-20 13:50:00,39.01,39.02,39.0,39.02,92000.0,28.2222,28.2295,28.215,28.2295,92000.0
2013-03-20 13:55:00,39.02,39.02,39.01,39.01,73500.0,28.2295,28.2295,28.2222,28.2222,73500.0
2013-03-20 14:00:00,39.01,39.04,39.0,39.01,83900.0,28.2222,28.244,28.215,28.2222,83900.0
2013-03-20 14:05:00,39.02,39.05,39.0,39.01,42800.0,28.2295,28.2512,28.215,28.2222,42800.0
2013-03-20 14:10:00,39.0,39.02,38.99,39.02,27700.0,28.215,28.2295,28.2078,28.2295,27700.0
2013-03-20 14:15:00,39.02,39.05,39.02,39.04,32800.0,28.2295,28.2512,28.2295,28.244,32800.0
2013-03-20 14:20:00,39.05,39.11,39.05,39.11,156500.0,28.2512,28.2946,28.2512,28.2946,156500.0
2013-03-20 14:25:00,39.12,39.12,39.09,39.1,59200.0,28.3018,28.3018,28.2801,28.2874,59200.0
2013-03-20 14:30:00,39.09,39.11,39.09,39.09,50400.0,28.2801,28.2946,28.2801,28.2801,50400.0
2013-03-20 14:35:00,39.09,39.11,39.08,39.1,29800.0,28.2801,28.2946,28.2729,28.2874,29800.0
2013-03-20 14:40:00,39.1,39.12,39.09,39.11,80800.0,28.2874,28.3018,28.2801,28.2946,80800.0
2013-03-20 14:45:00,39.11,39.12,39.1,39.11,22500.0,28.2946,28.3018,28.2874,28.2946,22500.0
2013-03-20 14:50:00,39.11,39.12,39.11,39.11,17400.0,28.2946,28.3018,28.2946,28.2946,17400.0
2013-03-20 14:55:00,39.12,39.12,39.09,39.1,52300.0,28.3018,28.3018,28.2801,28.2874,52300.0
2013-03-20 15:00:00,39.09,39.1,39.07,39.08,61400.0,28.2801,28.2874,28.2657,28.2729,61400.0
2013-03-20 15:05:00,39.08,39.09,39.08,39.09,12900.0,28.2729,28.2801,28.2729,28.2801,12900.0
2013-03-20 15:10:00,39.09,39.11,39.08,39.09,333700.0,28.2801,28.2946,28.2729,28.2801,333700.0
2013-03-20 15:15:00,39.09,39.11,39.09,39.11,99200.0,28.2801,28.2946,28.2801,28.2946,99200.0
2013-03-20 15:20:00,39.11,39.11,39.09,39.1,27900.0,28.2946,28.2946,28.2801,28.2874,27900.0
2013-03-20 15:25:00,39.09,39.1,39.07,39.08,39400.0,28.2801,28.2874,28.2657,28.2729,39400.0
2013-03-20 15:30:00,39.09,39.09,39.06,39.07,37100.0,28.2801,28.2801,28.2584,28.2657,37100.0
2013-03-20 15:35:00,39.07,39.1,39.07,39.1,33200.0,28.2657,28.2874,28.2657,28.2874,33200.0
2013-03-20 15:40:00,39.1,39.13,39.09,39.13,194800.0,28.2874,28.3091,28.2801,28.3091,194800.0
2013-03-20 15:45:00,39.13,39.13,39.11,39.12,204800.0,28.3091,28.3091,28.2946,28.3018,204800.0
2013-03-20 15:50:00,39.13,39.13,39.07,39.08,193800.0,28.3091,28.3091,28.2657,28.2729,193800.0
2013-03-20 15:55:00,39.08,39.09,39.05,39.09,439400.0,28.2729,28.2801,28.2512,28.2801,439400.0
2013-03-21 09:30:00,38.99,39.01,38.95,38.98,73800.0,28.2078,28.2222,28.1788,28.2005,73800.0
2013-03-21 09:35:00,38.98,38.99,38.96,38.98,135400.0,28.2005,28.2078,28.1861,28.2005,135400.0
2013-03-21 09:40:00,38.98,38.99,38.96,38.99,73600.0,28.2005,28.2078,28.1861,28.2078,73600.0
2013-03-21 09:45:00,38.98,39.02,38.98,39.01,195200.0,28.2005,28.2295,28.2005,28.2222,195200.0
2013-03-21 09:50:00,39.01,39.01,38.98,38.98,33500.0,28.2222,28.2222,28.2005,28.2005,33500.0
2013-03-21 09:55:00,38.98,39.02,38.98,39.02,65200.0,28.2005,28.2295,28.2005,28.2295,65200.0
2013-03-21 10:00:00,39.02,39.03,39.0,39.0,63700.0,28.2295,28.2367,28.215,28.215,63700.0
2013-03-21 10:05:00,39.0,39.0,38.96,38.98,122700.0,28.215,28.215,28.1861,28.2005,122700.0
2013-03-21 10:10:00,38.98,38.99,38.97,38.98,33600.0,28.2005,28.2078,28.1933,28.2005,33600.0
2013-03-21 10:15:00,38.98,38.98,38.94,38.95,165800.0,28.2005,28.2005,28.1716,28.1788,165800.0
2013-03-21 10:20:00,38.94,38.94,38.91,38.93,63700.0,28.1716,28.1716,28.1499,28.1644,63700.0
2013-03-21 10:25:00,38.92,38.96,38.92,38.95,61900.0,28.1571,28.1861,28.1571,28.1788,61900.0
2013-03-21 10:30:00,38.95,38.98,38.94,38.98,64800.0,28.1788,28.2005,28.1716,28.2005,64800.0
2013-03-21 10:35:00,38.98,38.98,38.94,38.95,25000.0,28.2005,28.2005,28.1716,28.1788,25000.0
2013-03-21 10:40:00,38.95,38.98,38.95,38.97,38000.0,28.1788,28.2005,28.1788,28.1933,38000.0
2013-03-21 10:45:00,38.97,39.0,38.97,38.99,54900.0,28.1933,28.215,28.1933,28.2078,54900.0
2013-03-21 10:50:00,39.0,39.0,38.98,39.0,29300.0,28.215,28.215,28.2005,28.215,29300.0
2013-03-21 10:55:00,39.0,39.01,38.99,39.0,40100.0,28.215,28.2222,28.2078,28.215,40100.0
2013-03-21 11:00:00,39.01,39.01,38.98,38.99,44900.0,28.2222,28.2222,28.2005,28.2078,44900.0
2013-03-21 11:05:00,38.99,39.02,38.98,39.0,46100.0,28.2078,28.2295,28.2005,28.215,46100.0
2013-03-21 11:10:00,39.01,39.02,39.01,39.02,33900.0,28.2222,28.2295,28.2222,28.2295,33900.0
2013-03-21 11:15:00,39.02,39.06,39.01,39.06,50100.0,28.2295,28.2584,28.2222,28.2584,50100.0
2013-03-21 11:20:00,39.06,39.08,39.05,39.08,37800.0,28.2584,28.2729,28.2512,28.2729,37800.0
2013-03-21 11:25:00,39.09,39.09,39.06,39.07,27900.0,28.2801,28.2801,28.2584,28.2657,27900.0
2013-03-21 11:30:00,39.07,39.08,39.06,39.07,96200.0,28.2657,28.2729,28.2584,28.2657,96200.0
2013-03-21 11:35:00,39.07,39.11,39.07,39.11,46500.0,28.2657,28.2946,28.2657,28.2946,46500.0
2013-03-21 11:40:00,39.11,39.14,39.11,39.13,117100.0,28.2946,28.3163,28.2946,28.3091,117100.0
2013-03-21 11:45:00,39.13,39.13,39.11,39.11,60100.0,28.3091,28.3091,28.2946,28.2946,60100.0
2013-03-21 11:50:00,39.11,39.12,39.1,39.1,26200.0,28.2946,28.3018,28.2874,28.2874,26200.0
2013-03-21 11:55:00,39.1,39.11,39.09,39.11,16600.0,28.2874,28.2946,28.2801,28.2946,16600.0
2013-03-21 12:00:00,39.1,39.12,39.09,39.12,19100.0,28.2874,28.3018,28.2801,28.3018,19100.0
2013-03-21 12:05:00,39.12,39.13,39.11,39.11,191300.0,28.3018,28.3091,28.2946,28.2946,191300.0
2013-03-21 12:10:00,39.1,39.11,39.1,39.11,36400.0,28.2874,28.2946,28.2874,28.2946,36400.0
2013-03-21 12:15:00,39.11,39.11,39.09,39.1,8800.0,28.2946,28.2946,28.2801,28.2874,8800.0
2013-03-21 12:20:00,39.1,39.11,39.09,39.11,32000.0,28.2874,28.2946,28.2801,28.2946,32000.0
2013-03-21 12:25:00,39.12,39.12,39.09,39.1,46300.0,28.3018,28.3018,28.2801,28.2874,46300.0
2013-03-21 12:30:00,39.11,39.11,39.09,39.1,22900.0,28.2946,28.2946,28.2801,28.2874,22900.0
2013-03-21 12:35:00,39.09,39.11,39.09,39.1,64900.0,28.2801,28.2946,28.2801,28.2874,64900.0
2013-03-21 12:40:00,39.11,39.13,39.1,39.12,25200.0,28.2946,28.3091,28.2874,28.3018,25200.0
2013-03-21 12:45:00,39.12,39.13,39.1,39.1,15400.0,28.3018,28.3091,28.2874,28.2874,15400.0
2013-03-21 12:50:00,39.11,39.11,39.09,39.09,54900.0,28.2946,28.2946,28.2801,28.2801,54900.0
2013-03-21 12:55:00,39.1,39.11,39.09,39.09,24400.0,28.2874,28.2946,28.2801,28.2801,24400.0
2013-03-21 13:00:00,39.08,39.08,39.07,39.08,44400.0,28.2729,28.2729,28.2657,28.2729,44400.0
2013-03-21 13:05:00,39.08,39.1,39.08,39.09,23000.0,28.2729,28.2874,28.2729,28.2801,23000.0
2013-03-21 13:10:00,39.08,39.11,39.08,39.09,78200.0,28.2729,28.2946,28.2729,28.2801,78200.0
2013-03-21 13:15:00,39.1,39.1,39.03,39.04,97800.0,28.2874,28.2874,28.2367,28.244,97800.0
2013-03-21 13:20:00,39.04,39.05,39.01,39.01,104900.0,28.244,28.2512,28.2222,28.2222,104900.0
2013-03-21 13:25:00,39.0,39.02,39.0,39.01,79400.0,28.215,28.2295,28.215,28.2222,79400.0
2013-03-21 13:30:00,39.01,39.01,38.96,38.96,139800.0,28.2222,28.2222,28.1861,28.1861,139800.0
2013-03-21 13:35:00,38.97,38.99,38.97,38.98,125100.0,28.1933,28.2078,28.1933,28.2005,125100.0
2013-03-21 13:40:00,38.98,39.0,38.96,38.96,178900.0,28.2005,28.215,28.1861,28.1861,178900.0
2013-03-21 13:45:00,38.96,39.0,38.95,38.99,85000.0,28.1861,28.215,28.1788,28.2078,85000.0
2013-03-21 13:50:00,38.99,39.0,38.98,38.98,19900.0,28.2078,28.215,28.2005,28.2005,19900.0
2013-03-21 13:55:00,38.99,38.99,38.97,38.97,41000.0,28.2078,28.2078,28.1933,28.1933,41000.0
2013-03-21 14:00:00,38.96,38.96,38.91,38.92,182300.0,28.1861,28.1861,28.1499,28.1571,182300.0
2013-03-21 14:05:00,38.92,38.96,38.91,38.94,130000.0,28.1571,28.1861,28.1499,28.1716,130000.0
2013-03-21 14:10:00,38.95,39.02,38.95,39.0,137500.0,28.1788,28.2295,28.1788,28.215,137500.0
2013-03-21 14:15:00,39.0,39.05,38.99,39.03,58600.0,28.215,28.2512,28.2078,28.2367,58600.0
2013-03-21 14:20:00,39.02,39.03,39.0,39.02,24000.0,28.2295,28.2367,28.215,28.2295,24000.0
2013-03-21 14:25:00,39.03,39.05,39.02,39.02,70500.0,28.2367,28.2512,28.2295,28.2295,70500.0
2013-03-21 14:30:00,39.03,39.04,39.01,39.02,26500.0,28.2367,28.244,28.2222,28.2295,26500.0
2013-03-21 14:35:00,39.01,39.02,39.0,39.01,55000.0,28.2222,28.2295,28.215,28.2222,55000.0
2013-03-21 14:40:00,39.01,39.04,39.01,39.03,38200.0,28.2222,28.244,28.2222,28.2367,38200.0
2013-03-21 14:45:00,39.03,39.04,39.02,39.02,7400.0,28.2367,28.244,28.2295,28.2295,7400.0
2013-03-21 14:50:00,39.03,39.03,39.02,39.02,41100.0,28.2367,28.2367,28.2295,28.2295,41100.0
2013-03-21 14:55:00,39.02,39.04,39.02,39.04,13200.0,28.2295,28.244,28.2295,28.244,13200.0
2013-03-21 15:00:00,39.04,39.08,39.03,39.07,39900.0,28.244,28.2729,28.2367,28.2657,39900.0
2013-03-21 15:05:00,39.07,39.07,39.03,39.04,35700.0,28.2657,28.2657,28.2367,28.244,35700.0
2013-03-21 15:10:00,39.04,39.04,39.04,39.04,27500.0,28.244,28.244,28.244,28.244,27500.0
2013-03-21 15:15:00,39.04,39.04,38.99,38.99,30000.0,28.244,28.244,28.2078,28.2078,30000.0
2013-03-21 15:20:00,39.0,39.02,38.99,39.02,44700.0,28.215,28.2295,28.2078,28.2295,44700.0
2013-03-21 15:25:00,39.02,39.05,39.02,39.04,30000.0,28.2295,28.2512,28.2295,28.244,30000.0
2013-03-21 15:30:00,39.05,39.05,39.02,39.02,37200.0,28.2512,28.2512,28.2295,28.2295,37200.0
2013-03-21 15:35:00,39.02,39.02,39.0,39.01,56500.0,28.2295,28.2295,28.215,28.2222,56500.0
2013-03-21 15:40:00,39.01,39.01,38.99,39.0,122500.0,28.2222,28.2222,28.2078,28.215,122500.0
2013-03-21 15:45:00,38.99,39.01,38.96,39.01,105300.0,28.2078,28.2222,28.1861,28.2222,105300.0
2013-03-21 15:50:00,39.01,39.02,38.99,38.99,164000.0,28.2222,28.2295,28.2078,28.2078,164000.0
2013-03-21 15:55:00,39.0,39.0,38.95,38.95,377800.0,28.215,28.215,28.1788,28.1788,377800.0
2013-03-22 09:30:00,39.11,39.11,39.03,39.06,79300.0,28.2946,28.2946,28.2367,28.2584,79300.0
2013-03-22 09:35:00,39.07,39.14,39.07,39.14,77600.0,28.2657,28.3163,28.2657,28.3163,77600.0
2013-03-22 09:40:00,39.14,39.14,39.08,39.11,44000.0,28.3163,28.3163,28.2729,28.2946,44000.0
2013-03-22 09:45:00,39.11,39.12,39.1,39.12,31400.0,28.2946,28.3018,28.2874,28.3018,31400.0
2013-03-22 09:50:00,39.11,39.15,39.11,39.15,41700.0,28.2946,28.3235,28.2946,28.3235,41700.0
2013-03-22 09:55:00,39.15,39.17,39.15,39.15,56600.0,28.3235,28.338,28.3235,28.3235,56600.0
2013-03-22 10:00:00,39.15,39.19,39.15,39.17,47600.0,28.3235,28.3525,28.3235,28.338,47600.0
2013-03-22 10:05:00,39.17,39.23,39.17,39.23,61400.0,28.338,28.3814,28.338,28.3814,61400.0
2013-03-22 10:10:00,39.23,39.29,39.22,39.28,344900.0,28.3814,28.4248,28.3742,28.4176,344900.0
2013-03-22 10:15:00,39.29,39.3,39.27,39.29,188400.0,28.4248,28.4321,28.4103,28.4248,188400.0
2013-03-22 10:20:00,39.29,39.3,39.24,39.24,378500.0,28.4248,28.4321,28.3886,28.3886,378500.0
2013-03-22 10:25:00,39.25,39.26,39.24,39.26,34900.0,28.3959,28.4031,28.3886,28.4031,34900.0
2013-03-22 10:30:00,39.26,39.26,39.24,39.24,15700.0,28.4031,28.4031,28.3886,28.3886,15700.0
2013-03-22 10:35:00,39.24,39.26,39.24,39.26,79300.0,28.3886,28.4031,28.3886,28.4031,79300.0
2013-03-22 10:40:00,39.26,39.26,39.23,39.24,24800.0,28.4031,28.4031,28.3814,28.3886,24800.0
2013-03-22 10:45:00,39.24,39.27,39.21,39.22,209800.0,28.3886,28.4103,28.3669,28.3742,209800.0
2013-03-22 10:50:00,39.23,39.23,39.21,39.22,33100.0,28.3814,28.3814,28.3669,28.3742,33100.0
2013-03-22 10:55:00,39.21,39.23,39.21,39.23,29700.0,28.3669,28.3814,28.3669,28.3814,29700.0
2013-03-22 11:00:00,39.23,39.27,39.23,39.25,28100.0,28.3814,28.4103,28.3814,28.3959,28100.0
2013-03-22 11:05:00,39.24,39.25,39.22,39.22,77600.0,28.3886,28.3959,28.3742,28.3742,77600.0
2013-03-22 11:10:00,39.22,39.24,39.22,39.23,54300.0,28.3742,28.3886,28.3742,28.3814,54300.0
2013-03-22 11:15:00,39.23,39.29,39.23,39.29,238400.0,28.3814,28.4248,28.3814,28.4248,238400.0
2013-03-22 11:20:00,39.29,39.29,39.26,39.29,174200.0,28.4248,28.4248,28.4031,28.4248,174200.0
2013-03-22 11:25:00,39.29,39.32,39.29,39.31,182700.0,28.4248,28.4465,28.4248,28.4393,182700.0
2013-03-22 11:30:00,39.31,39.33,39.3,39.33,224400.0,28.4393,28.4538,28.4321,28.4538,224400.0
2013-03-22 11:35:00,39.33,39.33,39.29,39.29,19000.0,28.4538,28.4538,28.4248,28.4248,19000.0
2013-03-22 11:40:00,39.29,39.29,39.27,39.28,27600.0,28.4248,28.4248,28.4103,28.4176,27600.0
2013-03-22 11:45:00,39.28,39.28,39.27,39.28,2300.0,28.4176,28.4176,28.4103,28.4176,2300.0
2013-03-22 11:50:00,39.28,39.3,39.27,39.29,71000.0,28.4176,28.4321,28.4103,28.4248,71000.0
2013-03-22 11:55:00,39.29,39.3,39.27,39.27,19300.0,28.4248,28.4321,28.4103,28.4103,19300.0
2013-03-22 12:00:00,39.28,39.29,39.26,39.26,44300.0,28.4176,28.4248,28.4031,28.4031,44300.0
2013-03-22 12:05:00,39.26,39.26,39.24,39.24,12000.0,28.4031,28.4031,28.3886,28.3886,12000.0
2013-03-22 12:10:00,39.25,39.26,39.23,39.23,175100.0,28.3959,28.4031,28.3814,28.3814,175100.0
2013-03-22 12:15:00,39.24,39.24,39.23,39.24,16200.0,28.3886,28.3886,28.3814,28.3886,16200.0
2013-03-22 12:20:00,39.25,39.25,39.22,39.23,6500.0,28.3959,28.3959,28.3742,28.3814,6500.0
2013-03-22 12:25:00,39.23,39.25,39.23,39.25,22300.0,28.3814,28.3959,28.3814,28.3959,22300.0
2013-03-22 12:30:00,39.25,39.27,39.24,39.26,20300.0,28.3959,28.4103,28.3886,28.4031,20300.0
2013-03-22 12:35:00,39.26,39.28,39.26,39.27,18700.0,28.4031,28.4176,28.4031,28.4103,18700.0
2013-03-22 12:40:00,39.27,39.27,39.26,39.27,2300.0,28.4103,28.4103,28.4031,28.4103,2300.0
2013-03-22 12:45:00,39.26,39.27,39.25,39.25,28300.0,28.4031,28.4103,28.3959,28.3959,28300.0
2013-03-22 12:50:00,39.26,39.26,39.24,39.26,15000.0,28.4031,28.4031,28.3886,28.4031,15000.0
2013-03-22 12:55:00,39.26,39.28,39.26,39.28,72600.0,28.4031,28.4176,28.4031,28.4176,72600.0
2013-03-22 13:00:00,39.28,39.3,39.27,39.28,43600.0,28.4176,28.4321,28.4103,28.4176,43600.0
2013-03-22 13:05:00,39.28,39.29,39.27,39.29,16400.0,28.4176,28.4248,28.4103,28.4248,16400.0
2013-03-22 13:10:00,39.29,39.31,39.29,39.3,351700.0,28.4248,28.4393,28.4248,28.4321,351700.0
2013-03-22 13:15:00,39.3,39.31,39.3,39.31,273100.0,28.4321,28.4393,28.4321,28.4393,273100.0
2013-03-22 13:20:00,39.3,39.31,39.29,39.31,19800.0,28.4321,28.4393,28.4248,28.4393,19800.0
2013-03-22 13:25:00,39.3,39.33,39.3,39.32,46900.0,28.4321,28.4538,28.4321,28.4465,46900.0
2013-03-22 13:30:00,39.31,39.33,39.29,39.29,81300.0,28.4393,28.4538,28.4248,28.4248,81300.0
2013-03-22 13:35:00,39.3,39.3,39.27,39.28,17500.0,28.4321,28.4321,28.4103,28.4176,17500.0
2013-03-22 13:40:00,39.28,39.28,39.26,39.26,29300.0,28.4176,28.4176,28.4031,28.4031,29300.0
2013-03-22 13:45:00,39.27,39.27,39.26,39.26,8300.0,28.4103,28.4103,28.4031,28.4031,8300.0
2013-03-22 13:50:00,39.26,39.27,39.25,39.26,15400.0,28.4031,28.4103,28.3959,28.4031,15400.0
2013-03-22 13:55:00,39.27,39.27,39.25,39.25,16100.0,28.4103,28.4103,28.3959,28.3959,16100.0
2013-03-22 14:00:00,39.26,39.26,39.25,39.26,12900.0,28.4031,28.4031,28.3959,28.4031,12900.0
2013-03-22 14:05:00,39.26,39.26,39.25,39.26,50000.0,28.4031,28.4031,28.3959,28.4031,50000.0
2013-03-22 14:10:00,39.25,39.28,39.25,39.28,70900.0,28.3959,28.4176,28.3959,28.4176,70900.0
2013-03-22 14:15:00,39.27,39.28,39.26,39.27,32500.0,28.4103,28.4176,28.4031,28.4103,32500.0
2013-03-22 14:20:00,39.27,39.28,39.27,39.28,19700.0,28.4103,28.4176,28.4103,28.4176,19700.0
2013-03-22 14:25:00,39.29,39.29,39.27,39.28,16100.0,28.4248,28.4248,28.4103,28.4176,16100.0
2013-03-22 14:30:00,39.28,39.28,39.27,39.28,18100.0,28.4176,28.4176,28.4103,28.4176,18100.0
2013-03-22 14:35:00,39.28,39.3,39.27,39.29,38200.0,28.4176,28.4321,28.4103,28.4248,38200.0
2013-03-22 14:40:00,39.3,39.3,39.29,39.29,13600.0,28.4321,28.4321,28.4248,28.4248,13600.0
2013-03-22 14:45:00,39.3,39.3,39.29,39.3,12200.0,28.4321,28.4321,28.4248,28.4321,12200.0
2013-03-22 14:50:00,39.29,39.3,39.27,39.28,41900.0,28.4248,28.4321,28.4103,28.4176,41900.0
2013-03-22 14:55:00,39.28,39.29,39.26,39.26,39500.0,28.4176,28.4248,28.4031,28.4031,39500.0
2013-03-22 15:00:00,39.26,39.27,39.23,39.23,43700.0,28.4031,28.4103,28.3814,28.3814,43700.0
2013-03-22 15:05:00,39.23,39.24,39.22,39.24,16400.0,28.3814,28.3886,28.3742,28.3886,16400.0
2013-03-22 15:10:00,39.23,39.25,39.23,39.25,63400.0,28.3814,28.3959,28.3814,28.3959,63400.0
2013-03-22 15:15:00,39.25,39.25,39.22,39.22,30000.0,28.3959,28.3959,28.3742,28.3742,30000.0
2013-03-22 15:20:00,39.23,39.23,39.2,39.2,218500.0,28.3814,28.3814,28.3597,28.3597,218500.0
2013-03-22 15:25:00,39.21,39.21,39.19,39.2,63800.0,28.3669,28.3669,28.3525,28.3597,63800.0
2013-03-22 15:30:00,39.2,39.21,39.19,39.2,45700.0,28.3597,28.3669,28.3525,28.3597,45700.0
2013-03-22 15:35:00,39.2,39.22,39.19,39.22,52600.0,28.3597,28.3742,28.3525,28.3742,52600.0
2013-03-22 15:40:00,39.22,39.23,39.21,39.22,100200.0,28.3742,28.3814,28.3669,28.3742,100200.0
2013-03-22 15:45:00,39.22,39.24,39.22,39.23,78200.0,28.3742,28.3886,28.3742,28.3814,78200.0
2013-03-22 15:50:00,39.23,39.23,39.21,39.22,156000.0,28.3814,28.3814,28.3669,28.3742,156000.0
2013-03-22 15:55:00,39.22,39.29,39.2,39.29,546800.0,28.3742,28.4248,28.3597,28.4248,546800.0
2013-03-25 09:30:00,39.37,39.37,39.34,39.35,93900.0,28.4827,28.4827,28.461,28.4682,93900.0
2013-03-25 09:35:00,39.35,39.42,39.35,39.42,57900.0,28.4682,28.5189,28.4682,28.5189,57900.0
2013-03-25 09:40:00,39.41,39.43,39.4,39.42,47500.0,28.5116,28.5261,28.5044,28.5189,47500.0
2013-03-25 09:45:00,39.42,39.44,39.42,39.43,72200.0,28.5189,28.5333,28.5189,28.5261,72200.0
2013-03-25 09:50:00,39.43,39.45,39.41,39.45,45200.0,28.5261,28.5406,28.5116,28.5406,45200.0
2013-03-25 09:55:00,39.45,39.48,39.43,39.48,52300.0,28.5406,28.5623,28.5261,28.5623,52300.0
2013-03-25 10:00:00,39.48,39.48,39.46,39.47,24900.0,28.5623,28.5623,28.5478,28.555,24900.0
2013-03-25 10:05:00,39.46,39.48,39.46,39.47,26100.0,28.5478,28.5623,28.5478,28.555,26100.0
2013-03-25 10:10:00,39.48,39.48,39.45,39.47,72700.0,28.5623,28.5623,28.5406,28.555,72700.0
2013-03-25 10:15:00,39.46,39.47,39.45,39.47,23800.0,28.5478,28.555,28.5406,28.555,23800.0
2013-03-25 10:20:00,39.47,39.48,39.46,39.46,58700.0,28.555,28.5623,28.5478,28.5478,58700.0
2013-03-25 10:25:00,39.46,39.46,39.43,39.43,63300.0,28.5478,28.5478,28.5261,28.5261,63300.0
2013-03-25 10:30:00,39.43,39.44,39.42,39.44,49300.0,28.5261,28.5333,28.5189,28.5333,49300.0
2013-03-25 10:35:00,39.45,39.45,39.4,39.41,33300.0,28.5406,28.5406,28.5044,28.5116,33300.0
2013-03-25 10:40:00,39.42,39.42,39.4,39.4,21200.0,28.5189,28.5189,28.5044,28.5044,21200.0
2013-03-25 10:45:00,39.39,39.4,39.35,39.38,54900.0,28.4972,28.5044,28.4682,28.4899,54900.0
2013-03-25 10:50:00,39.38,39.38,39.36,39.37,23700.0,28.4899,28.4899,28.4755,28.4827,23700.0
2013-03-25 10:55:00,39.36,39.37,39.33,39.33,165600.0,28.4755,28.4827,28.4538,28.4538,165600.0
2013-03-25 11:00:00,39.33,39.34,39.3,39.34,79500.0,28.4538,28.461,28.4321,28.461,79500.0
2013-03-25 11:05:00,39.34,39.37,39.32,39.37,39000.0,28.461,28.4827,28.4465,28.4827,39000.0
2013-03-25 11:10:00,39.36,39.37,39.33,39.34,49000.0,28.4755,28.4827,28.4538,28.461,49000.0
2013-03-25 11:15:00,39.33,39.34,39.26,39.26,219400.0,28.4538,28.461,28.4031,28.4031,219400.0
2013-03-25 11:20:00,39.26,39.31,39.25,39.3,89900.0,28.4031,28.4393,28.3959,28.4321,89900.0
2013-03-25 11:25:00,39.31,39.32,39.29,39.29,56000.0,28.4393,28.4465,28.4248,28.4248,56000.0
2013-03-25 11:30:00,39.29,39.34,39.28,39.32,78700.0,28.4248,28.461,28.4176,28.4465,78700.0
2013-03-25 11:35:00,39.33,39.34,39.32,39.34,84100.0,28.4538,28.461,28.4465,28.461,84100.0
2013-03-25 11:40:00,39.34,39.36,39.33,39.35,43100.0,28.461,28.4755,28.4538,28.4682,43100.0
2013-03-25 11:45:00,39.35,39.35,39.33,39.35,87200.0,28.4682,28.4682,28.4538,28.4682,87200.0
2013-03-25 11:50:00,39.35,39.36,39.33,39.33,43600.0,28.4682,28.4755,28.4538,28.4538,43600.0
2013-03-25 11:55:00,39.34,39.35,39.34,39.34,13800.0,28.461,28.4682,28.461,28.461,13800.0
2013-03-25 12:00:00,39.34,39.36,39.34,39.34,16500.0,28.461,28.4755,28.461,28.461,16500.0
2013-03-25 12:05:00,39.34,39.35,39.3,39.32,38700.0,28.461,28.4682,28.4321,28.4465,38700.0
2013-03-25 12:10:00,39.32,39.32,39.28,39.31,113800.0,28.4465,28.4465,28.4176,28.4393,113800.0
2013-03-25 12:15:00,39.32,39.33,39.3,39.3,17100.0,28.4465,28.4538,28.4321,28.4321,17100.0
2013-03-25 12:20:00,39.3,39.31,39.29,39.29,32200.0,28.4321,28.4393,28.4248,28.4248,32200.0
2013-03-25 12:25:00,39.28,39.3,39.26,39.27,85700.0,28.4176,28.4321,28.4031,28.4103,85700.0
2013-03-25 12:30:00,39.26,39.29,39.26,39.27,271600.0,28.4031,28.4248,28.4031,28.4103,271600.0
2013-03-25 12:35:00,39.28,39.29,39.26,39.28,25400.0,28.4176,28.4248,28.4031,28.4176,25400.0
2013-03-25 12:40:00,39.28,39.3,39.28,39.28,16700.0,28.4176,28.4321,28.4176,28.4176,16700.0
2013-03-25 12:45:00,39.28,39.29,39.27,39.28,17600.0,28.4176,28.4248,28.4103,28.4176,17600.0
2013-03-25 12:50:00,39.28,39.28,39.23,39.23,64100.0,28.4176,28.4176,28.3814,28.3814,64100.0
2013-03-25 12:55:00,39.23,39.24,39.21,39.22,30900.0,28.3814,28.3886,28.3669,28.3742,30900.0
2013-03-25 13:00:00,39.21,39.22,39.17,39.21,95500.0,28.3669,28.3742,28.338,28.3669,95500.0
2013-03-25 13:05:00,39.21,39.21,39.16,39.17,51100.0,28.3669,28.3669,28.3308,28.338,51100.0
2013-03-25 13:10:00,39.16,39.18,39.15,39.16,50000.0,28.3308,28.3452,28.3235,28.3308,50000.0
2013-03-25 13:15:00,39.15,39.18,39.14,39.16,28900.0,28.3235,28.3452,28.3163,28.3308,28900.0
2013-03-25 13:20:00,39.17,39.21,39.16,39.2,19000.0,28.338,28.3669,28.3308,28.3597,19000.0
2013-03-25 13:25:00,39.2,39.23,39.2,39.22,41300.0,28.3597,28.3814,28.3597,28.3742,41300.0
2013-03-25 13:30:00,39.22,39.22,39.21,39.22,28300.0,28.3742,28.3742,28.3669,28.3742,28300.0
2013-03-25 13:35:00,39.21,39.22,39.19,39.2,112900.0,28.3669,28.3742,28.3525,28.3597,112900.0
2013-03-25 13:40:00,39.2,39.23,39.19,39.23,292700.0,28.3597,28.3814,28.3525,28.3814,292700.0
2013-03-25 13:45:00,39.23,39.31,39.22,39.29,189700.0,28.3814,28.4393,28.3742,28.4248,189700.0
2013-03-25 13:50:00,39.3,39.33,39.29,39.29,137000.0,28.4321,28.4538,28.4248,28.4248,137000.0
2013-03-25 13:55:00,39.3,39.34,39.3,39.32,259800.0,28.4321,28.461,28.4321,28.4465,259800.0
2013-03-25 14:00:00,39.31,39.32,39.29,39.3,155300.0,28.4393,28.4465,28.4248,28.4321,155300.0
2013-03-25 14:05:00,39.3,39.32,39.29,39.32,69300.0,28.4321,28.4465,28.4248,28.4465,69300.0
2013-03-25 14:10:00,39.32,39.32,39.29,39.29,46200.0,28.4465,28.4465,28.4248,28.4248,46200.0
2013-03-25 14:15:00,39.29,39.32,39.29,39.31,43800.0,28.4248,28.4465,28.4248,28.4393,43800.0
2013-03-25 14:20:00,39.3,39.35,39.3,39.32,51800.0,28.4321,28.4682,28.4321,28.4465,51800.0
2013-03-25 14:25:00,39.32,39.33,39.3,39.31,34500.0,28.4465,28.4538,28.4321,28.4393,34500.0
2013-03-25 14:30:00,39.31,39.31,39.3,39.3,48200.0,28.4393,28.4393,28.4321,28.4321,48200.0
2013-03-25 14:35:00,39.3,39.3,39.26,39.29,33000.0,28.4321,28.4321,28.4031,28.4248,33000.0
2013-03-25 14:40:00,39.29,39.3,39.27,39.29,31200.0,28.4248,28.4321,28.4103,28.4248,31200.0
2013-03-25 14:45:00,39.29,39.29,39.27,39.28,16800.0,28.4248,28.4248,28.4103,28.4176,16800.0
2013-03-25 14:50:00,39.27,39.29,39.27,39.27,56300.0,28.4103,28.4248,28.4103,28.4103,56300.0
2013-03-25 14:55:00,39.28,39.29,39.27,39.28,38700.0,28.4176,28.4248,28.4103,28.4176,38700.0
2013-03-25 15:00:00,39.28,39.28,39.23,39.25,111700.0,28.4176,28.4176,28.3814,28.3959,111700.0
2013-03-25 15:05:00,39.24,39.25,39.22,39.24,79900.0,28.3886,28.3959,28.3742,28.3886,79900.0
2013-03-25 15:10:00,39.24,39.26,39.23,39.26,53200.0,28.3886,28.4031,28.3814,28.4031,53200.0
2013-03-25 15:15:00,39.26,39.26,39.22,39.22,81500.0,28.4031,28.4031,28.3742,28.3742,81500.0
2013-03-25 15:20:00,39.21,39.23,39.18,39.2,126200.0,28.3669,28.3814,28.3452,28.3597,126200.0
2013-03-25 15:25:00,39.2,39.2,39.18,39.2,33500.0,28.3597,28.3597,28.3452,28.3597,33500.0
2013-03-25 15:30:00,39.2,39.23,39.19,39.22,65900.0,28.3597,28.3814,28.3525,28.3742,65900.0
2013-03-25 15:35:00,39.22,39.24,39.2,39.23,85800.0,28.3742,28.3886,28.3597,28.3814,85800.0
2013-03-25 15:40:00,39.23,39.24,39.22,39.24,90100.0,28.3814,28.3886,28.3742,28.3886,90100.0
2013-03-25 15:45:00,39.23,39.23,39.2,39.21,163900.0,28.3814,28.3814,28.3597,28.3669,163900.0
2013-03-25 15:50:00,39.21,39.29,39.21,39.28,213000.0,28.3669,28.4248,28.3669,28.4176,213000.0
2013-03-25 15:55:00,39.28,39.31,39.25,39.26,515300.0,28.4176,28.4393,28.3959,28.4031,515300.0
2013-03-26 09:30:00,39.42,39.43,39.38,39.4,83000.0,28.5189,28.5261,28.4899,28.5044,83000.0
2013-03-26 09:35:00,39.4,39.43,39.4,39.43,49700.0,28.5044,28.5261,28.5044,28.5261,49700.0
2013-03-26 09:40:00,39.43,39.48,39.43,39.48,26200.0,28.5261,28.5623,28.5261,28.5623,26200.0
2013-03-26 09:45:00,39.48,39.49,39.46,39.48,94400.0,28.5623,28.5695,28.5478,28.5623,94400.0
2013-03-26 09:50:00,39.47,39.5,39.47,39.5,38900.0,28.555,28.5767,28.555,28.5767,38900.0
2013-03-26 09:55:00,39.5,39.51,39.49,39.5,62400.0,28.5767,28.584,28.5695,28.5767,62400.0
2013-03-26 10:00:00,39.49,39.5,39.45,39.49,143900.0,28.5695,28.5767,28.5406,28.5695,143900.0
2013-03-26 10:05:00,39.49,39.51,39.49,39.51,66100.0,28.5695,28.584,28.5695,28.584,66100.0
2013-03-26 10:10:00,39.51,39.53,39.51,39.51,145900.0,28.584,28.5984,28.584,28.584,145900.0
2013-03-26 10:15:00,39.5,39.51,39.48,39.5,229700.0,28.5767,28.584,28.5623,28.5767,229700.0
2013-03-26 10:20:00,39.5,39.51,39.49,39.51,32400.0,28.5767,28.584,28.5695,28.584,32400.0
2013-03-26 10:25:00,39.51,39.53,39.51,39.52,49100.0,28.584,28.5984,28.584,28.5912,49100.0
2013-03-26 10:30:00,39.53,39.56,39.52,39.54,444100.0,28.5984,28.6202,28.5912,28.6057,444100.0
2013-03-26 10:35:00,39.53,39.54,39.51,39.54,51300.0,28.5984,28.6057,28.584,28.6057,51300.0
2013-03-26 10:40:00,39.54,39.56,39.52,39.52,209600.0,28.6057,28.6202,28.5912,28.5912,209600.0
2013-03-26 10:45:00,39.51,39.52,39.47,39.52,277400.0,28.584,28.5912,28.555,28.5912,277400.0
2013-03-26 10:50:00,39.52,39.56,39.52,39.55,89800.0,28.5912,28.6202,28.5912,28.6129,89800.0
2013-03-26 10:55:00,39.55,39.57,39.53,39.55,102500.0,28.6129,28.6274,28.5984,28.6129,102500.0
2013-03-26 11:00:00,39.56,39.57,39.54,39.56,52600.0,28.6202,28.6274,28.6057,28.6202,52600.0
2013-03-26 11:05:00,39.57,39.58,39.55,39.58,50900.0,28.6274,28.6346,28.6129,28.6346,50900.0
2013-03-26 11:10:00,39.57,39.58,39.55,39.55,30900.0,28.6274,28.6346,28.6129,28.6129,30900.0
2013-03-26 11:15:00,39.55,39.55,39.52,39.53,73700.0,28.6129,28.6129,28.5912,28.5984,73700.0
2013-03-26 11:20:00,39.52,39.55,39.52,39.54,112200.0,28.5912,28.6129,28.5912,28.6057,112200.0
2013-03-26 11:25:00,39.55,39.56,39.55,39.55,33700.0,28.6129,28.6202,28.6129,28.6129,33700.0
2013-03-26 11:30:00,39.56,39.58,39.55,39.56,53000.0,28.6202,28.6346,28.6129,28.6202,53000.0
2013-03-26 11:35:00,39.56,39.58,39.56,39.58,88500.0,28.6202,28.6346,28.6202,28.6346,88500.0
2013-03-26 11:40:00,39.58,39.58,39.57,39.58,32900.0,28.6346,28.6346,28.6274,28.6346,32900.0
2013-03-26 11:45:00,39.58,39.58,39.56,39.57,75900.0,28.6346,28.6346,28.6202,28.6274,75900.0
2013-03-26 11:50:00,39.57,39.57,39.54,39.55,27200.0,28.6274,28.6274,28.6057,28.6129,27200.0
2013-03-26 11:55:00,39.55,39.55,39.54,39.54,57200.0,28.6129,28.6129,28.6057,28.6057,57200.0
2013-03-26 12:00:00,39.55,39.57,39.54,39.57,276600.0,28.6129,28.6274,28.6057,28.6274,276600.0
2013-03-26 12:05:00,39.56,39.58,39.56,39.57,53900.0,28.6202,28.6346,28.6202,28.6274,53900.0
2013-03-26 12:10:00,39.57,39.57,39.55,39.55,88300.0,28.6274,28.6274,28.6129,28.6129,88300.0
2013-03-26 12:15:00,39.56,39.56,39.54,39.55,13700.0,28.6202,28.6202,28.6057,28.6129,13700.0
2013-03-26 12:20:00,39.55,39.55,39.53,39.53,78400.0,28.6129,28.6129,28.5984,28.5984,78400.0
2013-03-26 12:25:00,39.53,39.54,39.51,39.54,132600.0,28.5984,28.6057,28.584,28.6057,132600.0
2013-03-26 12:30:00,39.54,39.55,39.53,39.54,42100.0,28.6057,28.6129,28.5984,28.6057,42100.0
2013-03-26 12:35:00,39.54,39.54,39.52,39.52,9200.0,28.6057,28.6057,28.5912,28.5912,9200.0
2013-03-26 12:40:00,39.53,39.54,39.53,39.54,102600.0,28.5984,28.6057,28.5984,28.6057,102600.0
2013-03-26 12:45:00,39.54,39.54,39.52,39.54,49700.0,28.6057,28.6057,28.5912,28.6057,49700.0
2013-03-26 12:50:00,39.54,39.54,39.52,39.53,36100.0,28.6057,28.6057,28.5912,28.5984,36100.0
2013-03-26 12:55:00,39.53,39.54,39.52,39.52,137900.0,28.5984,28.6057,28.5912,28.5912,137900.0
2013-03-26 13:00:00,39.52,39.53,39.51,39.52,26300.0,28.5912,28.5984,28.584,28.5912,26300.0
2013-03-26 13:05:00,39.52,39.53,39.52,39.53,16500.0,28.5912,28.5984,28.5912,28.5984,16500.0
2013-03-26 13:10:00,39.52,39.54,39.52,39.54,28800.0,28.5912,28.6057,28.5912,28.6057,28800.0
2013-03-26 13:15:00,39.54,39.54,39.52,39.52,44500.0,28.6057,28.6057,28.5912,28.5912,44500.0
2013-03-26 13:20:00,39.53,39.56,39.52,39.56,86500.0,28.5984,28.6202,28.5912,28.6202,86500.0
2013-03-26 13:25:00,39.55,39.56,39.55,39.55,31500.0,28.6129,28.6202,28.6129,28.6129,31500.0
2013-03-26 13:30:00,39.55,39.55,39.53,39.54,52900.0,28.6129,28.6129,28.5984,28.6057,52900.0
2013-03-26 13:35:00,39.54,39.55,39.54,39.54,35400.0,28.6057,28.6129,28.6057,28.6057,35400.0
2013-03-26 13:40:00,39.54,39.55,39.53,39.54,79700.0,28.6057,28.6129,28.5984,28.6057,79700.0
2013-03-26 13:45:00,39.54,39.56,39.54,39.56,58800.0,28.6057,28.6202,28.6057,28.6202,58800.0
2013-03-26 13:50:00,39.55,39.57,39.55,39.56,40500.0,28.6129,28.6274,28.6129,28.6202,40500.0
2013-03-26 13:55:00,39.57,39.57,39.55,39.56,44400.0,28.6274,28.6274,28.6129,28.6202,44400.0
2013-03-26 14:00:00,39.56,39.58,39.55,39.58,57900.0,28.6202,28.6346,28.6129,28.6346,57900.0
2013-03-26 14:05:00,39.57,39.58,39.57,39.57,108400.0,28.6274,28.6346,28.6274,28.6274,108400.0
2013-03-26 14:10:00,39.58,39.58,39.57,39.58,20400.0,28.6346,28.6346,28.6274,28.6346,20400.0
2013-03-26 14:15:00,39.58,39.6,39.57,39.6,25800.0,28.6346,28.6491,28.6274,28.6491,25800.0
2013-03-26 14:20:00,39.6,39.61,39.59,39.61,46200.0,28.6491,28.6563,28.6419,28.6563,46200.0
2013-03-26 14:25:00,39.61,39.61,39.59,39.59,61500.0,28.6563,28.6563,28.6419,28.6419,61500.0
2013-03-26 14:30:00,39.59,39.6,39.59,39.59,137400.0,28.6419,28.6491,28.6419,28.6419,137400.0
2013-03-26 14:35:00,39.59,39.6,39.58,39.58,26800.0,28.6419,28.6491,28.6346,28.6346,26800.0
2013-03-26 14:40:00,39.58,39.59,39.57,39.58,36300.0,28.6346,28.6419,28.6274,28.6346,36300.0
2013-03-26 14:45:00,39.58,39.58,39.57,39.58,16800.0,28.6346,28.6346,28.6274,28.6346,16800.0
2013-03-26 14:50:00,39.58,39.59,39.58,39.59,19800.0,28.6346,28.6419,28.6346,28.6419,19800.0
2013-03-26 14:55:00,39.59,39.59,39.57,39.58,50500.0,28.6419,28.6419,28.6274,28.6346,50500.0
2013-03-26 15:00:00,39.57,39.58,39.57,39.58,68000.0,28.6274,28.6346,28.6274,28.6346,68000.0
2013-03-26 15:05:00,39.58,39.6,39.58,39.58,95100.0,28.6346,28.6491,28.6346,28.6346,95100.0
2013-03-26 15:10:00,39.58,39.61,39.58,39.6,183500.0,28.6346,28.6563,28.6346,28.6491,183500.0
2013-03-26 15:15:00,39.6,39.61,39.59,39.6,33400.0,28.6491,28.6563,28.6419,28.6491,33400.0
2013-03-26 15:20:00,39.59,39.61,39.59,39.59,114300.0,28.6419,28.6563,28.6419,28.6419,114300.0
2013-03-26 15:25:00,39.6,39.64,39.59,39.61,146100.0,28.6491,28.678,28.6419,28.6563,146100.0
2013-03-26 15:30:00,39.62,39.64,39.61,39.62,100500.0,28.6636,28.678,28.6563,28.6636,100500.0
2013-03-26 15:35:00,39.62,39.63,39.61,39.62,74900.0,28.6636,28.6708,28.6563,28.6636,74900.0
2013-03-26 15:40:00,39.63,39.63,39.62,39.63,59500.0,28.6708,28.6708,28.6636,28.6708,59500.0
2013-03-26 15:45:00,39.62,39.64,39.62,39.63,178600.0,28.6636,28.678,28.6636,28.6708,178600.0
2013-03-26 15:50:00,39.64,39.64,39.6,39.61,245000.0,28.678,28.678,28.6491,28.6563,245000.0
2013-03-26 15:55:00,39.61,39.66,39.61,39.65,390800.0,28.6563,28.6925,28.6563,28.6853,390800.0
2013-03-27 09:30:00,39.55,39.55,39.43,39.45,168900.0,28.6129,28.6129,28.5261,28.5406,168900.0
2013-03-27 09:35:00,39.45,39.48,39.43,39.46,256800.0,28.5406,28.5623,28.5261,28.5478,256800.0
2013-03-27 09:40:00,39.46,39.47,39.45,39.46,68500.0,28.5478,28.555,28.5406,28.5478,68500.0
2013-03-27 09:45:00,39.46,39.46,39.41,39.41,33600.0,28.5478,28.5478,28.5116,28.5116,33600.0
2013-03-27 09:50:00,39.41,39.43,39.39,39.43,40300.0,28.5116,28.5261,28.4972,28.5261,40300.0
2013-03-27 09:55:00,39.43,39.45,39.41,39.42,171500.0,28.5261,28.5406,28.5116,28.5189,171500.0
2013-03-27 10:00:00,39.42,39.45,39.4,39.45,87200.0,28.5189,28.5406,28.5044,28.5406,87200.0
2013-03-27 10:05:00,39.45,39.45,39.43,39.45,89300.0,28.5406,28.5406,28.5261,28.5406,89300.0
2013-03-27 10:10:00,39.45,39.46,39.43,39.44,65300.0,28.5406,28.5478,28.5261,28.5333,65300.0
2013-03-27 10:15:00,39.44,39.46,39.43,39.45,29800.0,28.5333,28.5478,28.5261,28.5406,29800.0
2013-03-27 10:20:00,39.45,39.51,39.45,39.51,37800.0,28.5406,28.584,28.5406,28.584,37800.0
2013-03-27 10:25:00,39.51,39.55,39.5,39.51,93900.0,28.584,28.6129,28.5767,28.584,93900.0
2013-03-27 10:30:00,39.51,39.53,39.5,39.51,28200.0,28.584,28.5984,28.5767,28.584,28200.0
2013-03-27 10:35:00,39.51,39.52,39.48,39.51,17400.0,28.584,28.5912,28.5623,28.584,17400.0
2013-03-27 10:40:00,39.51,39.55,39.51,39.54,30800.0,28.584,28.6129,28.584,28.6057,30800.0
2013-03-27 10:45:00,39.54,39.56,39.53,39.55,37300.0,28.6057,28.6202,28.5984,28.6129,37300.0
2013-03-27 10:50:00,39.55,39.56,39.54,39.54,11900.0,28.6129,28.6202,28.6057,28.6057,11900.0
2013-03-27 10:55:00,39.54,39.54,39.52,39.53,17100.0,28.6057,28.6057,28.5912,28.5984,17100.0
2013-03-27 11:00:00,39.52,39.54,39.52,39.53,25600.0,28.5912,28.6057,28.5912,28.5984,25600.0
2013-03-27 11:05:00,39.54,39.54,39.51,39.52,39900.0,28.6057,28.6057,28.584,28.5912,39900.0
2013-03-27 11:10:00,39.52,39.55,39.52,39.55,46900.0,28.5912,28.6129,28.5912,28.6129,46900.0
2013-03-27 11:15:00,39.55,39.57,39.54,39.55,56000.0,28.6129,28.6274,28.6057,28.6129,56000.0
2013-03-27 11:20:00,39.55,39.55,39.53,39.55,33600.0,28.6129,28.6129,28.5984,28.6129,33600.0
2013-03-27 11:25:00,39.55,39.55,39.54,39.55,12300.0,28.6129,28.6129,28.6057,28.6129,12300.0
2013-03-27 11:30:00,39.55,39.58,39.55,39.58,24400.0,28.6129,28.6346,28.6129,28.6346,24400.0
2013-03-27 11:35:00,39.58,39.59,39.57,39.58,93100.0,28.6346,28.6419,28.6274,28.6346,93100.0
2013-03-27 11:40:00,39.58,39.58,39.56,39.57,11800.0,28.6346,28.6346,28.6202,28.6274,11800.0
2013-03-27 11:45:00,39.57,39.57,39.55,39.56,19900.0,28.6274,28.6274,28.6129,28.6202,19900.0
2013-03-27 11:50:00,39.57,39.59,39.56,39.56,57300.0,28.6274,28.6419,28.6202,28.6202,57300.0
2013-03-27 11:55:00,39.57,39.57,39.56,39.57,13000.0,28.6274,28.6274,28.6202,28.6274,13000.0
2013-03-27 12:00:00,39.57,39.58,39.56,39.58,7100.0,28.6274,28.6346,28.6202,28.6346,7100.0
2013-03-27 12:05:00,39.57,39.57,39.54,39.54,28000.0,28.6274,28.6274,28.6057,28.6057,28000.0
2013-03-27 12:10:00,39.55,39.55,39.54,39.55,12300.0,28.6129,28.6129,28.6057,28.6129,12300.0
2013-03-27 12:15:00,39.55,39.56,39.54,39.55,16400.0,28.6129,28.6202,28.6057,28.6129,16400.0
2013-03-27 12:20:00,39.56,39.57,39.54,39.57,25000.0,28.6202,28.6274,28.6057,28.6274,25000.0
2013-03-27 12:25:00,39.57,39.57,39.53,39.53,15700.0,28.6274,28.6274,28.5984,28.5984,15700.0
2013-03-27 12:30:00,39.54,39.56,39.53,39.56,17900.0,28.6057,28.6202,28.5984,28.6202,17900.0
2013-03-27 12:35:00,39.55,39.56,39.55,39.55,48500.0,28.6129,28.6202,28.6129,28.6129,48500.0
2013-03-27 12:40:00,39.56,39.57,39.55,39.56,27800.0,28.6202,28.6274,28.6129,28.6202,27800.0
2013-03-27 12:45:00,39.55,39.56,39.52,39.52,40500.0,28.6129,28.6202,28.5912,28.5912,40500.0
2013-03-27 12:50:00,39.51,39.52,39.51,39.52,22900.0,28.584,28.5912,28.584,28.5912,22900.0
2013-03-27 12:55:00,39.52,39.54,39.51,39.53,201500.0,28.5912,28.6057,28.584,28.5984,201500.0
2013-03-27 13:00:00,39.52,39.52,39.5,39.51,23400.0,28.5912,28.5912,28.5767,28.584,23400.0
2013-03-27 13:05:00,39.5,39.5,39.48,39.49,42700.0,28.5767,28.5767,28.5623,28.5695,42700.0
2013-03-27 13:10:00,39.48,39.5,39.47,39.48,49600.0,28.5623,28.5767,28.555,28.5623,49600.0
2013-03-27 13:15:00,39.49,39.5,39.48,39.49,18100.0,28.5695,28.5767,28.5623,28.5695,18100.0
2013-03-27 13:20:00,39.49,39.49,39.47,39.48,37300.0,28.5695,28.5695,28.555,28.5623,37300.0
2013-03-27 13:25:00,39.49,39.5,39.48,39.5,98700.0,28.5695,28.5767,28.5623,28.5767,98700.0
2013-03-27 13:30:00,39.5,39.53,39.49,39.53,35800.0,28.5767,28.5984,28.5695,28.5984,35800.0
2013-03-27 13:35:00,39.53,39.53,39.52,39.53,14500.0,28.5984,28.5984,28.5912,28.5984,14500.0
2013-03-27 13:40:00,39.53,39.56,39.52,39.55,16900.0,28.5984,28.6202,28.5912,28.6129,16900.0
2013-03-27 13:45:00,39.56,39.56,39.55,39.56,8900.0,28.6202,28.6202,28.6129,28.6202,8900.0
2013-03-27 13:50:00,39.55,39.57,39.54,39.55,58000.0,28.6129,28.6274,28.6057,28.6129,58000.0
2013-03-27 13:55:00,39.55,39.57,39.55,39.56,40100.0,28.6129,28.6274,28.6129,28.6202,40100.0
2013-03-27 14:00:00,39.57,39.59,39.55,39.59,33900.0,28.6274,28.6419,28.6129,28.6419,33900.0
2013-03-27 14:05:00,39.59,39.59,39.57,39.57,62700.0,28.6419,28.6419,28.6274,28.6274,62700.0
2013-03-27 14:10:00,39.58,39.58,39.56,39.57,13400.0,28.6346,28.6346,28.6202,28.6274,13400.0
2013-03-27 14:15:00,39.57,39.57,39.55,39.55,11000.0,28.6274,28.6274,28.6129,28.6129,11000.0
2013-03-27 14:20:00,39.55,39.56,39.54,39.55,270700.0,28.6129,28.6202,28.6057,28.6129,270700.0
2013-03-27 14:25:00,39.54,39.55,39.54,39.55,85300.0,28.6057,28.6129,28.6057,28.6129,85300.0
2013-03-27 14:30:00,39.55,39.56,39.54,39.55,24900.0,28.6129,28.6202,28.6057,28.6129,24900.0
2013-03-27 14:35:00,39.55,39.57,39.55,39.55,37500.0,28.6129,28.6274,28.6129,28.6129,37500.0
2013-03-27 14:40:00,39.55,39.58,39.54,39.56,32700.0,28.6129,28.6346,28.6057,28.6202,32700.0
2013-03-27 14:45:00,39.56,39.57,39.55,39.55,40600.0,28.6202,28.6274,28.6129,28.6129,40600.0
2013-03-27 14:50:00,39.55,39.56,39.55,39.55,7800.0,28.6129,28.6202,28.6129,28.6129,7800.0
2013-03-27 14:55:00,39.56,39.57,39.55,39.56,46100.0,28.6202,28.6274,28.6129,28.6202,46100.0
2013-03-27 15:00:00,39.57,39.57,39.55,39.55,26000.0,28.6274,28.6274,28.6129,28.6129,26000.0
2013-03-27 15:05:00,39.54,39.55,39.53,39.54,17000.0,28.6057,28.6129,28.5984,28.6057,17000.0
2013-03-27 15:10:00,39.54,39.55,39.53,39.55,28200.0,28.6057,28.6129,28.5984,28.6129,28200.0
2013-03-27 15:15:00,39.54,39.55,39.53,39.55,57600.0,28.6057,28.6129,28.5984,28.6129,57600.0
2013-03-27 15:20:00,39.55,39.57,39.54,39.56,105600.0,28.6129,28.6274,28.6057,28.6202,105600.0
2013-03-27 15:25:00,39.56,39.61,39.55,39.59,613400.0,28.6202,28.6563,28.6129,28.6419,613400.0
2013-03-27 15:30:00,39.6,39.6,39.56,39.58,220200.0,28.6491,28.6491,28.6202,28.6346,220200.0
2013-03-27 15:35:00,39.58,39.58,39.56,39.57,47700.0,28.6346,28.6346,28.6202,28.6274,47700.0
2013-03-27 15:40:00,39.57,39.59,39.57,39.59,38100.0,28.6274,28.6419,28.6274,28.6419,38100.0
2013-03-27 15:45:00,39.58,39.59,39.55,39.57,91500.0,28.6346,28.6419,28.6129,28.6274,91500.0
2013-03-27 15:50:00,39.56,39.58,39.55,39.55,222600.0,28.6202,28.6346,28.6129,28.6129,222600.0
2013-03-27 15:55:00,39.55,39.59,39.55,39.58,246500.0,28.6129,28.6419,28.6129,28.6346,246500.0
2013-03-28 09:30:00,39.64,39.65,39.59,39.64,63300.0,28.678,28.6853,28.6419,28.678,63300.0
2013-03-28 09:35:00,39.64,39.65,39.56,39.56,111800.0,28.678,28.6853,28.6202,28.6202,111800.0
2013-03-28 09:40:00,39.57,39.57,39.49,39.49,184200.0,28.6274,28.6274,28.5695,28.5695,184200.0
2013-03-28 09:45:00,39.5,39.56,39.49,39.56,123900.0,28.5767,28.6202,28.5695,28.6202,123900.0
2013-03-28 09:50:00,39.56,39.58,39.55,39.58,40200.0,28.6202,28.6346,28.6129,28.6346,40200.0
2013-03-28 09:55:00,39.58,39.61,39.57,39.58,128500.0,28.6346,28.6563,28.6274,28.6346,128500.0
2013-03-28 10:00:00,39.58,39.61,39.57,39.6,76300.0,28.6346,28.6563,28.6274,28.6491,76300.0
2013-03-28 10:05:00,39.6,39.62,39.59,39.62,44800.0,28.6491,28.6636,28.6419,28.6636,44800.0
2013-03-28 10:10:00,39.62,39.65,39.62,39.65,80400.0,28.6636,28.6853,28.6636,28.6853,80400.0
2013-03-28 10:15:00,39.64,39.65,39.61,39.62,41600.0,28.678,28.6853,28.6563,28.6636,41600.0
2013-03-28 10:20:00,39.62,39.66,39.62,39.65,54200.0,28.6636,28.6925,28.6636,28.6853,54200.0
2013-03-28 10:25:00,39.65,39.66,39.63,39.64,37800.0,28.6853,28.6925,28.6708,28.678,37800.0
2013-03-28 10:30:00,39.64,39.68,39.63,39.67,74700.0,28.678,28.707,28.6708,28.6997,74700.0
2013-03-28 10:35:00,39.67,39.7,39.66,39.7,247400.0,28.6997,28.7214,28.6925,28.7214,247400.0
2013-03-28 10:40:00,39.7,39.7,39.69,39.7,76500.0,28.7214,28.7214,28.7142,28.7214,76500.0
2013-03-28 10:45:00,39.7,39.71,39.69,39.7,38400.0,28.7214,28.7287,28.7142,28.7214,38400.0
2013-03-28 10:50:00,39.7,39.71,39.69,39.71,28400.0,28.7214,28.7287,28.7142,28.7287,28400.0
2013-03-28 10:55:00,39.71,39.75,39.7,39.74,142300.0,28.7287,28.7576,28.7214,28.7504,142300.0
2013-03-28 11:00:00,39.73,39.74,39.72,39.72,127700.0,28.7431,28.7504,28.7359,28.7359,127700.0
2013-03-28 11:05:00,39.72,39.73,39.71,39.72,158700.0,28.7359,28.7431,28.7287,28.7359,158700.0
2013-03-28 11:10:00,39.71,39.72,39.7,39.71,17900.0,28.7287,28.7359,28.7214,28.7287,17900.0
2013-03-28 11:15:00,39.71,39.72,39.7,39.72,79400.0,28.7287,28.7359,28.7214,28.7359,79400.0
2013-03-28 11:20:00,39.72,39.72,39.7,39.72,18100.0,28.7359,28.7359,28.7214,28.7359,18100.0
2013-03-28 11:25:00,39.71,39.73,39.71,39.72,36100.0,28.7287,28.7431,28.7287,28.7359,36100.0
2013-03-28 11:30:00,39.72,39.74,39.72,39.72,51600.0,28.7359,28.7504,28.7359,28.7359,51600.0
2013-03-28 11:35:00,39.71,39.72,39.69,39.7,39600.0,28.7287,28.7359,28.7142,28.7214,39600.0
2013-03-28 11:40:00,39.7,39.7,39.69,39.7,11200.0,28.7214,28.7214,28.7142,28.7214,11200.0
2013-03-28 11:45:00,39.7,39.71,39.69,39.7,34200.0,28.7214,28.7287,28.7142,28.7214,34200.0
2013-03-28 11:50:00,39.71,39.73,39.7,39.72,26100.0,28.7287,28.7431,28.7214,28.7359,26100.0
2013-03-28 11:55:00,39.73,39.73,39.71,39.71,18900.0,28.7431,28.7431,28.7287,28.7287,18900.0
2013-03-28 12:00:00,39.71,39.72,39.69,39.71,40600.0,28.7287,28.7359,28.7142,28.7287,40600.0
2013-03-28 12:05:00,39.71,39.73,39.71,39.72,34100.0,28.7287,28.7431,28.7287,28.7359,34100.0
2013-03-28 12:10:00,39.72,39.72,39.71,39.71,14100.0,28.7359,28.7359,28.7287,28.7287,14100.0
2013-03-28 12:15:00,39.7,39.7,39.67,39.67,65600.0,28.7214,28.7214,28.6997,28.6997,65600.0
2013-03-28 12:20:00,39.67,39.67,39.65,39.66,23900.0,28.6997,28.6997,28.6853,28.6925,23900.0
2013-03-28 12:25:00,39.65,39.66,39.64,39.65,34300.0,28.6853,28.6925,28.678,28.6853,34300.0
2013-03-28 12:30:00,39.65,39.67,39.64,39.67,11000.0,28.6853,28.6997,28.678,28.6997,11000.0
2013-03-28 12:35:00,39.66,39.67,39.66,39.66,10400.0,28.6925,28.6997,28.6925,28.6925,10400.0
2013-03-28 12:40:00,39.66,39.66,39.65,39.65,10800.0,28.6925,28.6925,28.6853,28.6853,10800.0
2013-03-28 12:45:00,39.66,39.68,39.66,39.68,17400.0,28.6925,28.707,28.6925,28.707,17400.0
2013-03-28 12:50:00,39.68,39.69,39.67,39.69,23200.0,28.707,28.7142,28.6997,28.7142,23200.0
2013-03-28 12:55:00,39.67,39.68,39.66,39.67,82800.0,28.6997,28.707,28.6925,28.6997,82800.0
2013-03-28 13:00:00,39.67,39.67,39.65,39.65,15700.0,28.6997,28.6997,28.6853,28.6853,15700.0
2013-03-28 13:05:00,39.65,39.66,39.64,39.65,28600.0,28.6853,28.6925,28.678,28.6853,28600.0
2013-03-28 13:10:00,39.65,39.65,39.65,39.65,11700.0,28.6853,28.6853,28.6853,28.6853,11700.0
2013-03-28 13:15:00,39.65,39.66,39.65,39.66,22500.0,28.6853,28.6925,28.6853,28.6925,22500.0
2013-03-28 13:20:00,39.66,39.67,39.65,39.67,15500.0,28.6925,28.6997,28.6853,28.6997,15500.0
2013-03-28 13:25:00,39.67,39.67,39.66,39.67,15300.0,28.6997,28.6997,28.6925,28.6997,15300.0
2013-03-28 13:30:00,39.67,39.67,39.65,39.67,31400.0,28.6997,28.6997,28.6853,28.6997,31400.0
2013-03-28 13:35:00,39.66,39.67,39.66,39.67,16600.0,28.6925,28.6997,28.6925,28.6997,16600.0
2013-03-28 13:40:00,39.66,39.67,39.66,39.67,29500.0,28.6925,28.6997,28.6925,28.6997,29500.0
2013-03-28 13:45:00,39.66,39.67,39.66,39.67,16000.0,28.6925,28.6997,28.6925,28.6997,16000.0
2013-03-28 13:50:00,39.66,39.67,39.66,39.67,6200.0,28.6925,28.6997,28.6925,28.6997,6200.0
2013-03-28 13:55:00,39.67,39.67,39.66,39.66,30900.0,28.6997,28.6997,28.6925,28.6925,30900.0
2013-03-28 14:00:00,39.66,39.68,39.66,39.68,38100.0,28.6925,28.707,28.6925,28.707,38100.0
2013-03-28 14:05:00,39.67,39.69,39.67,39.69,18200.0,28.6997,28.7142,28.6997,28.7142,18200.0
2013-03-28 14:10:00,39.69,39.69,39.68,39.69,14700.0,28.7142,28.7142,28.707,28.7142,14700.0
2013-03-28 14:15:00,39.69,39.69,39.68,39.68,3200.0,28.7142,28.7142,28.707,28.707,3200.0
2013-03-28 14:20:00,39.69,39.71,39.68,39.71,29400.0,28.7142,28.7287,28.707,28.7287,29400.0
2013-03-28 14:25:00,39.71,39.71,39.7,39.7,11700.0,28.7287,28.7287,28.7214,28.7214,11700.0
2013-03-28 14:30:00,39.71,39.71,39.69,39.7,14500.0,28.7287,28.7287,28.7142,28.7214,14500.0
2013-03-28 14:35:00,39.7,39.71,39.69,39.7,25600.0,28.7214,28.7287,28.7142,28.7214,25600.0
2013-03-28 14:40:00,39.69,39.71,39.68,39.71,23300.0,28.7142,28.7287,28.707,28.7287,23300.0
2013-03-28 14:45:00,39.71,39.72,39.71,39.72,32900.0,28.7287,28.7359,28.7287,28.7359,32900.0
2013-03-28 14:50:00,39.71,39.72,39.71,39.72,8800.0,28.7287,28.7359,28.7287,28.7359,8800.0
2013-03-28 14:55:00,39.72,39.72,39.71,39.72,22200.0,28.7359,28.7359,28.7287,28.7359,22200.0
2013-03-28 15:00:00,39.72,39.72,39.71,39.72,23400.0,28.7359,28.7359,28.7287,28.7359,23400.0
2013-03-28 15:05:00,39.72,39.72,39.68,39.71,50000.0,28.7359,28.7359,28.707,28.7287,50000.0
2013-03-28 15:10:00,39.7,39.71,39.7,39.71,21800.0,28.7214,28.7287,28.7214,28.7287,21800.0
2013-03-28 15:15:00,39.71,39.72,39.71,39.72,11200.0,28.7287,28.7359,28.7287,28.7359,11200.0
2013-03-28 15:20:00,39.72,39.75,39.71,39.75,43000.0,28.7359,28.7576,28.7287,28.7576,43000.0
2013-03-28 15:25:00,39.75,39.76,39.72,39.74,67400.0,28.7576,28.7648,28.7359,28.7504,67400.0
2013-03-28 15:30:00,39.73,39.74,39.73,39.74,85000.0,28.7431,28.7504,28.7431,28.7504,85000.0
2013-03-28 15:35:00,39.74,39.76,39.73,39.75,101500.0,28.7504,28.7648,28.7431,28.7576,101500.0
2013-03-28 15:40:00,39.76,39.76,39.73,39.75,168200.0,28.7648,28.7648,28.7431,28.7576,168200.0
2013-03-28 15:45:00,39.75,39.75,39.73,39.73,128200.0,28.7576,28.7576,28.7431,28.7431,128200.0
2013-03-28 15:50:00,39.74,39.78,39.74,39.78,234600.0,28.7504,28.7793,28.7504,28.7793,234600.0
2013-03-28 15:55:00,39.78,39.8,39.75,39.76,804200.0,28.7793,28.7938,28.7576,28.7648,804200.0
2013-04-01 09:30:00,39.77,39.79,39.66,39.67,285800.0,28.7721,28.7865,28.6925,28.6997,285800.0
2013-04-01 09:35:00,39.66,39.72,39.66,39.72,118300.0,28.6925,28.7359,28.6925,28.7359,118300.0
2013-04-01 09:40:00,39.72,39.78,39.72,39.77,83800.0,28.7359,28.7793,28.7359,28.7721,83800.0
2013-04-01 09:45:00,39.77,39.79,39.76,39.78,96100.0,28.7721,28.7865,28.7648,28.7793,96100.0
2013-04-01 09:50:00,39.78,39.8,39.77,39.79,68400.0,28.7793,28.7938,28.7721,28.7865,68400.0
2013-04-01 09:55:00,39.79,39.8,39.77,39.78,92000.0,28.7865,28.7938,28.7721,28.7793,92000.0
2013-04-01 10:00:00,39.77,39.79,39.66,39.72,507900.0,28.7721,28.7865,28.6925,28.7359,507900.0
2013-04-01 10:05:00,39.72,39.75,39.71,39.72,48700.0,28.7359,28.7576,28.7287,28.7359,48700.0
2013-04-01 10:10:00,39.72,39.74,39.71,39.71,18400.0,28.7359,28.7504,28.7287,28.7287,18400.0
2013-04-01 10:15:00,39.71,39.74,39.71,39.72,86600.0,28.7287,28.7504,28.7287,28.7359,86600.0
2013-04-01 10:20:00,39.73,39.75,39.71,39.73,40500.0,28.7431,28.7576,28.7287,28.7431,40500.0
2013-04-01 10:25:00,39.74,39.75,39.73,39.75,41000.0,28.7504,28.7576,28.7431,28.7576,41000.0
2013-04-01 10:30:00,39.75,39.76,39.72,39.72,24400.0,28.7576,28.7648,28.7359,28.7359,24400.0
2013-04-01 10:35:00,39.72,39.74,39.66,39.66,70300.0,28.7359,28.7504,28.6925,28.6925,70300.0
2013-04-01 10:40:00,39.66,39.66,39.64,39.65,87500.0,28.6925,28.6925,28.678,28.6853,87500.0
2013-04-01 10:45:00,39.66,39.67,39.64,39.66,47500.0,28.6925,28.6997,28.678,28.6925,47500.0
2013-04-01 10:50:00,39.66,39.66,39.64,39.65,347400.0,28.6925,28.6925,28.678,28.6853,347400.0
2013-04-01 10:55:00,39.65,39.65,39.63,39.63,46400.0,28.6853,28.6853,28.6708,28.6708,46400.0
2013-04-01 11:00:00,39.64,39.64,39.62,39.63,30400.0,28.678,28.678,28.6636,28.6708,30400.0
2013-04-01 11:05:00,39.63,39.68,39.63,39.66,81300.0,28.6708,28.707,28.6708,28.6925,81300.0
2013-04-01 11:10:00,39.66,39.68,39.66,39.67,26400.0,28.6925,28.707,28.6925,28.6997,26400.0
2013-04-01 11:15:00,39.67,39.68,39.64,39.65,27200.0,28.6997,28.707,28.678,28.6853,27200.0
2013-04-01 11:20:00,39.64,39.66,39.63,39.63,64100.0,28.678,28.6925,28.6708,28.6708,64100.0
2013-04-01 11:25:00,39.63,39.69,39.63,39.67,81500.0,28.6708,28.7142,28.6708,28.6997,81500.0
2013-04-01 11:30:00,39.67,39.7,39.67,39.69,46000.0,28.6997,28.7214,28.6997,28.7142,46000.0
2013-04-01 11:35:00,39.7,39.7,39.66,39.67,31700.0,28.7214,28.7214,28.6925,28.6997,31700.0
2013-04-01 11:40:00,39.66,39.68,39.66,39.66,12700.0,28.6925,28.707,28.6925,28.6925,12700.0
2013-04-01 11:45:00,39.66,39.69,39.66,39.68,31400.0,28.6925,28.7142,28.6925,28.707,31400.0
2013-04-01 11:50:00,39.68,39.7,39.67,39.68,24100.0,28.707,28.7214,28.6997,28.707,24100.0
2013-04-01 11:55:00,39.68,39.69,39.68,39.68,14700.0,28.707,28.7142,28.707,28.707,14700.0
2013-04-01 12:00:00,39.69,39.69,39.67,39.67,30200.0,28.7142,28.7142,28.6997,28.6997,30200.0
2013-04-01 12:05:00,39.67,39.69,39.67,39.68,45300.0,28.6997,28.7142,28.6997,28.707,45300.0
2013-04-01 12:10:00,39.68,39.69,39.67,39.68,12700.0,28.707,28.7142,28.6997,28.707,12700.0
2013-04-01 12:15:00,39.68,39.69,39.66,39.68,60200.0,28.707,28.7142,28.6925,28.707,60200.0
2013-04-01 12:20:00,39.68,39.68,39.65,39.66,21600.0,28.707,28.707,28.6853,28.6925,21600.0
2013-04-01 12:25:00,39.66,39.68,39.65,39.67,14000.0,28.6925,28.707,28.6853,28.6997,14000.0
2013-04-01 12:30:00,39.67,39.68,39.66,39.66,14300.0,28.6997,28.707,28.6925,28.6925,14300.0
2013-04-01 12:35:00,39.66,39.68,39.66,39.68,17900.0,28.6925,28.707,28.6925,28.707,17900.0
2013-04-01 12:40:00,39.67,39.69,39.67,39.68,30700.0,28.6997,28.7142,28.6997,28.707,30700.0
2013-04-01 12:45:00,39.69,39.69,39.67,39.68,27700.0,28.7142,28.7142,28.6997,28.707,27700.0
2013-04-01 12:50:00,39.69,39.71,39.69,39.69,45700.0,28.7142,28.7287,28.7142,28.7142,45700.0
2013-04-01 12:55:00,39.69,39.72,39.69,39.72,21800.0,28.7142,28.7359,28.7142,28.7359,21800.0
2013-04-01 13:00:00,39.72,39.73,39.71,39.72,22700.0,28.7359,28.7431,28.7287,28.7359,22700.0
2013-04-01 13:05:00,39.73,39.74,39.72,39.72,16300.0,28.7431,28.7504,28.7359,28.7359,16300.0
2013-04-01 13:10:00,39.72,39.73,39.71,39.71,6900.0,28.7359,28.7431,28.7287,28.7287,6900.0
2013-04-01 13:15:00,39.71,39.72,39.71,39.72,6600.0,28.7287,28.7359,28.7287,28.7359,6600.0
2013-04-01 13:20:00,39.72,39.74,39.71,39.73,19200.0,28.7359,28.7504,28.7287,28.7431,19200.0
2013-04-01 13:25:00,39.73,39.77,39.73,39.74,36600.0,28.7431,28.7721,28.7431,28.7504,36600.0
2013-04-01 13:30:00,39.75,39.75,39.73,39.74,69700.0,28.7576,28.7576,28.7431,28.7504,69700.0
2013-04-01 13:35:00,39.74,39.75,39.73,39.74,20500.0,28.7504,28.7576,28.7431,28.7504,20500.0
2013-04-01 13:40:00,39.73,39.74,39.71,39.71,30000.0,28.7431,28.7504,28.7287,28.7287,30000.0
2013-04-01 13:45:00,39.72,39.72,39.71,39.71,28700.0,28.7359,28.7359,28.7287,28.7287,28700.0
2013-04-01 13:50:00,39.72,39.74,39.71,39.74,21000.0,28.7359,28.7504,28.7287,28.7504,21000.0
2013-04-01 13:55:00,39.73,39.74,39.72,39.72,22500.0,28.7431,28.7504,28.7359,28.7359,22500.0
2013-04-01 14:00:00,39.73,39.76,39.73,39.75,156800.0,28.7431,28.7648,28.7431,28.7576,156800.0
2013-04-01 14:05:00,39.75,39.78,39.75,39.78,51100.0,28.7576,28.7793,28.7576,28.7793,51100.0
2013-04-01 14:10:00,39.77,39.78,39.76,39.78,36400.0,28.7721,28.7793,28.7648,28.7793,36400.0
2013-04-01 14:15:00,39.77,39.79,39.75,39.75,74000.0,28.7721,28.7865,28.7576,28.7576,74000.0
2013-04-01 14:20:00,39.75,39.77,39.75,39.77,16500.0,28.7576,28.7721,28.7576,28.7721,16500.0
2013-04-01 14:25:00,39.76,39.77,39.75,39.75,44600.0,28.7648,28.7721,28.7576,28.7576,44600.0
2013-04-01 14:30:00,39.76,39.76,39.71,39.71,33600.0,28.7648,28.7648,28.7287,28.7287,33600.0
2013-04-01 14:35:00,39.71,39.73,39.7,39.7,19700.0,28.7287,28.7431,28.7214,28.7214,19700.0
2013-04-01 14:40:00,39.69,39.72,39.69,39.72,151100.0,28.7142,28.7359,28.7142,28.7359,151100.0
2013-04-01 14:45:00,39.72,39.74,39.71,39.73,29300.0,28.7359,28.7504,28.7287,28.7431,29300.0
2013-04-01 14:50:00,39.72,39.73,39.71,39.72,17200.0,28.7359,28.7431,28.7287,28.7359,17200.0
2013-04-01 14:55:00,39.72,39.73,39.71,39.72,23300.0,28.7359,28.7431,28.7287,28.7359,23300.0
2013-04-01 15:00:00,39.71,39.72,39.69,39.71,30800.0,28.7287,28.7359,28.7142,28.7287,30800.0
2013-04-01 15:05:00,39.71,39.73,39.71,39.71,85200.0,28.7287,28.7431,28.7287,28.7287,85200.0
2013-04-01 15:10:00,39.71,39.72,39.7,39.71,40800.0,28.7287,28.7359,28.7214,28.7287,40800.0
2013-04-01 15:15:00,39.7,39.71,39.67,39.69,44300.0,28.7214,28.7287,28.6997,28.7142,44300.0
2013-04-01 15:20:00,39.69,39.7,39.67,39.7,38800.0,28.7142,28.7214,28.6997,28.7214,38800.0
2013-04-01 15:25:00,39.69,39.72,39.69,39.7,28000.0,28.7142,28.7359,28.7142,28.7214,28000.0
2013-04-01 15:30:00,39.7,39.73,39.67,39.69,283700.0,28.7214,28.7431,28.6997,28.7142,283700.0
2013-04-01 15:35:00,39.69,39.7,39.67,39.7,54100.0,28.7142,28.7214,28.6997,28.7214,54100.0
2013-04-01 15:40:00,39.7,39.74,39.68,39.74,121300.0,28.7214,28.7504,28.707,28.7504,121300.0
2013-04-01 15:45:00,39.74,39.76,39.72,39.72,102400.0,28.7504,28.7648,28.7359,28.7359,102400.0
2013-04-01 15:50:00,39.73,39.75,39.71,39.72,160800.0,28.7431,28.7576,28.7287,28.7359,160800.0
2013-04-01 15:55:00,39.73,39.77,39.72,39.75,341300.0,28.7431,28.7721,28.7359,28.7576,341300.0
2013-04-02 09:30:00,39.87,39.92,39.85,39.91,95400.0,28.8444,28.8806,28.83,28.8734,95400.0
2013-04-02 09:35:00,39.91,39.95,39.9,39.94,73600.0,28.8734,28.9023,28.8661,28.8951,73600.0
2013-04-02 09:40:00,39.93,40.0,39.93,39.99,83500.0,28.8878,28.9385,28.8878,28.9312,83500.0
2013-04-02 09:45:00,39.99,40.01,39.99,40.01,78900.0,28.9312,28.9457,28.9312,28.9457,78900.0
2013-04-02 09:50:00,40.0,40.02,40.0,40.01,60100.0,28.9385,28.9529,28.9385,28.9457,60100.0
2013-04-02 09:55:00,40.01,40.03,40.0,40.02,42800.0,28.9457,28.9602,28.9385,28.9529,42800.0
2013-04-02 10:00:00,40.03,40.07,40.03,40.07,161300.0,28.9602,28.9891,28.9602,28.9891,161300.0
2013-04-02 10:05:00,40.06,40.07,40.06,40.07,108700.0,28.9819,28.9891,28.9819,28.9891,108700.0
2013-04-02 10:10:00,40.07,40.08,40.05,40.05,62000.0,28.9891,28.9964,28.9746,28.9746,62000.0
2013-04-02 10:15:00,40.05,40.05,40.03,40.05,186000.0,28.9746,28.9746,28.9602,28.9746,186000.0
2013-04-02 10:20:00,40.05,40.08,40.04,40.08,61300.0,28.9746,28.9964,28.9674,28.9964,61300.0
2013-04-02 10:25:00,40.08,40.09,40.07,40.08,187700.0,28.9964,29.0036,28.9891,28.9964,187700.0
2013-04-02 10:30:00,40.07,40.08,40.03,40.06,135800.0,28.9891,28.9964,28.9602,28.9819,135800.0
2013-04-02 10:35:00,40.05,40.09,40.04,40.09,75400.0,28.9746,29.0036,28.9674,29.0036,75400.0
2013-04-02 10:40:00,40.08,40.09,40.07,40.09,35500.0,28.9964,29.0036,28.9891,29.0036,35500.0
2013-04-02 10:45:00,40.09,40.12,40.09,40.12,73300.0,29.0036,29.0253,29.0036,29.0253,73300.0
2013-04-02 10:50:00,40.12,40.13,40.12,40.13,59600.0,29.0253,29.0325,29.0253,29.0325,59600.0
2013-04-02 10:55:00,40.13,40.15,40.12,40.15,306500.0,29.0325,29.047,29.0253,29.047,306500.0
2013-04-02 11:00:00,40.15,40.16,40.15,40.16,199000.0,29.047,29.0542,29.047,29.0542,199000.0
2013-04-02 11:05:00,40.16,40.16,40.13,40.14,140700.0,29.0542,29.0542,29.0325,29.0398,140700.0
2013-04-02 11:10:00,40.14,40.15,40.12,40.13,220900.0,29.0398,29.047,29.0253,29.0325,220900.0
2013-04-02 11:15:00,40.14,40.16,40.13,40.16,73200.0,29.0398,29.0542,29.0325,29.0542,73200.0
2013-04-02 11:20:00,40.15,40.17,40.15,40.16,60300.0,29.047,29.0615,29.047,29.0542,60300.0
2013-04-02 11:25:00,40.17,40.17,40.15,40.15,64900.0,29.0615,29.0615,29.047,29.047,64900.0
2013-04-02 11:30:00,40.15,40.17,40.15,40.16,27100.0,29.047,29.0615,29.047,29.0542,27100.0
2013-04-02 11:35:00,40.15,40.15,40.12,40.13,62600.0,29.047,29.047,29.0253,29.0325,62600.0
2013-04-02 11:40:00,40.13,40.14,40.12,40.13,35800.0,29.0325,29.0398,29.0253,29.0325,35800.0
2013-04-02 11:45:00,40.13,40.14,40.12,40.13,54000.0,29.0325,29.0398,29.0253,29.0325,54000.0
2013-04-02 11:50:00,40.13,40.15,40.13,40.15,37900.0,29.0325,29.047,29.0325,29.047,37900.0
2013-04-02 11:55:00,40.15,40.16,40.15,40.15,108400.0,29.047,29.0542,29.047,29.047,108400.0
2013-04-02 12:00:00,40.15,40.17,40.15,40.16,28300.0,29.047,29.0615,29.047,29.0542,28300.0
2013-04-02 12:05:00,40.17,40.17,40.16,40.17,14200.0,29.0615,29.0615,29.0542,29.0615,14200.0
2013-04-02 12:10:00,40.17,40.2,40.16,40.2,43000.0,29.0615,29.0832,29.0542,29.0832,43000.0
2013-04-02 12:15:00,40.2,40.21,40.19,40.2,56700.0,29.0832,29.0904,29.0759,29.0832,56700.0
2013-04-02 12:20:00,40.19,40.2,40.18,40.19,74500.0,29.0759,29.0832,29.0687,29.0759,74500.0
2013-04-02 12:25:00,40.19,40.2,40.18,40.2,62000.0,29.0759,29.0832,29.0687,29.0832,62000.0
2013-04-02 12:30:00,40.2,40.2,40.18,40.19,17700.0,29.0832,29.0832,29.0687,29.0759,17700.0
2013-04-02 12:35:00,40.19,40.19,40.18,40.19,23400.0,29.0759,29.0759,29.0687,29.0759,23400.0
2013-04-02 12:40:00,40.19,40.19,40.17,40.18,57100.0,29.0759,29.0759,29.0615,29.0687,57100.0
2013-04-02 12:45:00,40.18,40.2,40.18,40.18,121400.0,29.0687,29.0832,29.0687,29.0687,121400.0
2013-04-02 12:50:00,40.18,40.2,40.18,40.2,24100.0,29.0687,29.0832,29.0687,29.0832,24100.0
2013-04-02 12:55:00,40.2,40.2,40.19,40.2,8900.0,29.0832,29.0832,29.0759,29.0832,8900.0
2013-04-02 13:00:00,40.2,40.2,40.19,40.2,31700.0,29.0832,29.0832,29.0759,29.0832,31700.0
2013-04-02 13:05:00,40.2,40.2,40.18,40.18,38500.0,29.0832,29.0832,29.0687,29.0687,38500.0
2013-04-02 13:10:00,40.18,40.18,40.17,40.17,62000.0,29.0687,29.0687,29.0615,29.0615,62000.0
2013-04-02 13:15:00,40.18,40.18,40.16,40.16,48200.0,29.0687,29.0687,29.0542,29.0542,48200.0
2013-04-02 13:20:00,40.16,40.17,40.15,40.16,28200.0,29.0542,29.0615,29.047,29.0542,28200.0
2013-04-02 13:25:00,40.17,40.17,40.15,40.15,77100.0,29.0615,29.0615,29.047,29.047,77100.0
2013-04-02 13:30:00,40.15,40.18,40.15,40.18,37500.0,29.047,29.0687,29.047,29.0687,37500.0
2013-04-02 13:35:00,40.18,40.19,40.17,40.19,25500.0,29.0687,29.0759,29.0615,29.0759,25500.0
2013-04-02 13:40:00,40.19,40.19,40.18,40.18,38600.0,29.0759,29.0759,29.0687,29.0687,38600.0
2013-04-02 13:45:00,40.19,40.21,40.19,40.2,52300.0,29.0759,29.0904,29.0759,29.0832,52300.0
2013-04-02 13:50:00,40.21,40.23,40.2,40.23,154700.0,29.0904,29.1049,29.0832,29.1049,154700.0
2013-04-02 13:55:00,40.22,40.23,40.2,40.21,55500.0,29.0976,29.1049,29.0832,29.0904,55500.0
2013-04-02 14:00:00,40.22,40.22,40.2,40.21,20900.0,29.0976,29.0976,29.0832,29.0904,20900.0
2013-04-02 14:05:00,40.21,40.22,40.2,40.22,22600.0,29.0904,29.0976,29.0832,29.0976,22600.0
2013-04-02 14:10:00,40.22,40.22,40.21,40.22,28400.0,29.0976,29.0976,29.0904,29.0976,28400.0
2013-04-02 14:15:00,40.22,40.22,40.2,40.2,23900.0,29.0976,29.0976,29.0832,29.0832,23900.0
2013-04-02 14:20:00,40.2,40.21,40.19,40.2,24100.0,29.0832,29.0904,29.0759,29.0832,24100.0
2013-04-02 14:25:00,40.19,40.2,40.14,40.16,73100.0,29.0759,29.0832,29.0398,29.0542,73100.0
2013-04-02 14:30:00,40.15,40.16,40.14,40.15,61600.0,29.047,29.0542,29.0398,29.047,61600.0
2013-04-02 14:35:00,40.15,40.17,40.14,40.17,22000.0,29.047,29.0615,29.0398,29.0615,22000.0
2013-04-02 14:40:00,40.17,40.17,40.13,40.14,82600.0,29.0615,29.0615,29.0325,29.0398,82600.0
2013-04-02 14:45:00,40.14,40.16,40.13,40.15,71400.0,29.0398,29.0542,29.0325,29.047,71400.0
2013-04-02 14:50:00,40.14,40.16,40.13,40.16,63800.0,29.0398,29.0542,29.0325,29.0542,63800.0
2013-04-02 14:55:00,40.16,40.18,40.15,40.17,51100.0,29.0542,29.0687,29.047,29.0615,51100.0
2013-04-02 15:00:00,40.17,40.17,40.11,40.14,174500.0,29.0615,29.0615,29.0181,29.0398,174500.0
2013-04-02 15:05:00,40.14,40.14,40.12,40.14,72800.0,29.0398,29.0398,29.0253,29.0398,72800.0
2013-04-02 15:10:00,40.13,40.14,40.13,40.14,25500.0,29.0325,29.0398,29.0325,29.0398,25500.0
2013-04-02 15:15:00,40.14,40.15,40.11,40.11,45100.0,29.0398,29.047,29.0181,29.0181,45100.0
2013-04-02 15:20:00,40.12,40.12,40.09,40.1,32700.0,29.0253,29.0253,29.0036,29.0108,32700.0
2013-04-02 15:25:00,40.11,40.13,40.11,40.12,34600.0,29.0181,29.0325,29.0181,29.0253,34600.0
2013-04-02 15:30:00,40.12,40.14,40.11,40.14,69000.0,29.0253,29.0398,29.0181,29.0398,69000.0
2013-04-02 15:35:00,40.13,40.14,40.11,40.11,159600.0,29.0325,29.0398,29.0181,29.0181,159600.0
2013-04-02 15:40:00,40.11,40.11,40.04,40.04,144300.0,29.0181,29.0181,28.9674,28.9674,144300.0
2013-04-02 15:45:00,40.04,40.1,40.04,40.1,247800.0,28.9674,29.0108,28.9674,29.0108,247800.0
2013-04-02 15:50:00,40.09,40.12,40.09,40.12,358700.0,29.0036,29.0253,29.0036,29.0253,358700.0
2013-04-02 15:55:00,40.11,40.19,40.11,40.18,956600.0,29.0181,29.0759,29.0181,29.0687,956600.0
2013-04-03 09:30:00,40.27,40.27,40.17,40.19,199500.0,29.1338,29.1338,29.0615,29.0759,199500.0
2013-04-03 09:35:00,40.19,40.2,40.14,40.14,67300.0,29.0759,29.0832,29.0398,29.0398,67300.0
2013-04-03 09:40:00,40.13,40.14,40.09,40.11,182300.0,29.0325,29.0398,29.0036,29.0181,182300.0
2013-04-03 09:45:00,40.12,40.13,40.09,40.1,56500.0,29.0253,29.0325,29.0036,29.0108,56500.0
2013-04-03 09:50:00,40.11,40.12,40.09,40.1,158500.0,29.0181,29.0253,29.0036,29.0108,158500.0
2013-04-03 09:55:00,40.11,40.12,40.06,40.07,60000.0,29.0181,29.0253,28.9819,28.9891,60000.0
2013-04-03 10:00:00,40.07,40.08,40.02,40.02,127800.0,28.9891,28.9964,28.9529,28.9529,127800.0
2013-04-03 10:05:00,40.02,40.06,40.01,40.05,59100.0,28.9529,28.9819,28.9457,28.9746,59100.0
2013-04-03 10:10:00,40.05,40.07,40.04,40.05,132800.0,28.9746,28.9891,28.9674,28.9746,132800.0
2013-04-03 10:15:00,40.05,40.05,40.0,40.01,163400.0,28.9746,28.9746,28.9385,28.9457,163400.0
2013-04-03 10:20:00,40.01,40.04,39.99,40.04,89200.0,28.9457,28.9674,28.9312,28.9674,89200.0
2013-04-03 10:25:00,40.04,40.04,40.02,40.03,65500.0,28.9674,28.9674,28.9529,28.9602,65500.0
2013-04-03 10:30:00,40.03,40.03,40.0,40.02,33600.0,28.9602,28.9602,28.9385,28.9529,33600.0
2013-04-03 10:35:00,40.03,40.04,40.01,40.04,52800.0,28.9602,28.9674,28.9457,28.9674,52800.0
2013-04-03 10:40:00,40.04,40.05,40.03,40.04,100500.0,28.9674,28.9746,28.9602,28.9674,100500.0
2013-04-03 10:45:00,40.04,40.06,40.03,40.04,53500.0,28.9674,28.9819,28.9602,28.9674,53500.0
2013-04-03 10:50:00,40.04,40.05,40.02,40.02,1008100.0,28.9674,28.9746,28.9529,28.9529,1008100.0
2013-04-03 10:55:00,40.02,40.02,39.93,39.93,439500.0,28.9529,28.9529,28.8878,28.8878,439500.0
2013-04-03 11:00:00,39.94,39.94,39.92,39.92,256300.0,28.8951,28.8951,28.8806,28.8806,256300.0
2013-04-03 11:05:00,39.93,39.93,39.88,39.9,154600.0,28.8878,28.8878,28.8517,28.8661,154600.0
2013-04-03 11:10:00,39.89,39.9,39.87,39.89,478200.0,28.8589,28.8661,28.8444,28.8589,478200.0
2013-04-03 11:15:00,39.89,39.89,39.85,39.85,310200.0,28.8589,28.8589,28.83,28.83,310200.0
2013-04-03 11:20:00,39.85,39.91,39.85,39.9,635600.0,28.83,28.8734,28.83,28.8661,635600.0
2013-04-03 11:25:00,39.9,39.91,39.88,39.89,164700.0,28.8661,28.8734,28.8517,28.8589,164700.0
2013-04-03 11:30:00,39.88,39.89,39.85,39.86,57600.0,28.8517,28.8589,28.83,28.8372,57600.0
2013-04-03 11:35:00,39.86,39.9,39.85,39.9,58800.0,28.8372,28.8661,28.83,28.8661,58800.0
2013-04-03 11:40:00,39.9,39.9,39.87,39.88,232200.0,28.8661,28.8661,28.8444,28.8517,232200.0
2013-04-03 11:45:00,39.89,39.93,39.88,39.93,81900.0,28.8589,28.8878,28.8517,28.8878,81900.0
2013-04-03 11:50:00,39.93,39.93,39.91,39.93,16700.0,28.8878,28.8878,28.8734,28.8878,16700.0
2013-04-03 11:55:00,39.93,39.94,39.91,39.93,41700.0,28.8878,28.8951,28.8734,28.8878,41700.0
2013-04-03 12:00:00,39.92,39.93,39.89,39.9,31400.0,28.8806,28.8878,28.8589,28.8661,31400.0
2013-04-03 12:05:00,39.9,39.9,39.88,39.88,27100.0,28.8661,28.8661,28.8517,28.8517,27100.0
2013-04-03 12:10:00,39.89,39.9,39.87,39.9,57300.0,28.8589,28.8661,28.8444,28.8661,57300.0
2013-04-03 12:15:00,39.89,39.9,39.86,39.87,74300.0,28.8589,28.8661,28.8372,28.8444,74300.0
2013-04-03 12:20:00,39.87,39.89,39.86,39.88,25500.0,28.8444,28.8589,28.8372,28.8517,25500.0
2013-04-03 12:25:00,39.88,39.88,39.85,39.86,75800.0,28.8517,28.8517,28.83,28.8372,75800.0
2013-04-03 12:30:00,39.86,39.9,39.85,39.89,56600.0,28.8372,28.8661,28.83,28.8589,56600.0
2013-04-03 12:35:00,39.89,39.9,39.88,39.89,52700.0,28.8589,28.8661,28.8517,28.8589,52700.0
2013-04-03 12:40:00,39.89,39.89,39.84,39.85,37700.0,28.8589,28.8589,28.8227,28.83,37700.0
2013-04-03 12:45:00,39.85,39.87,39.84,39.86,61000.0,28.83,28.8444,28.8227,28.8372,61000.0
2013-04-03 12:50:00,39.85,39.89,39.85,39.88,62600.0,28.83,28.8589,28.83,28.8517,62600.0
2013-04-03 12:55:00,39.87,39.89,39.87,39.87,52100.0,28.8444,28.8589,28.8444,28.8444,52100.0
2013-04-03 13:00:00,39.88,39.89,39.87,39.89,33600.0,28.8517,28.8589,28.8444,28.8589,33600.0
2013-04-03 13:05:00,39.89,39.9,39.87,39.89,69500.0,28.8589,28.8661,28.8444,28.8589,69500.0
2013-04-03 13:10:00,39.88,39.89,39.84,39.84,73800.0,28.8517,28.8589,28.8227,28.8227,73800.0
2013-04-03 13:15:00,39.84,39.87,39.84,39.86,93000.0,28.8227,28.8444,28.8227,28.8372,93000.0
2013-04-03 13:20:00,39.87,39.88,39.85,39.88,85700.0,28.8444,28.8517,28.83,28.8517,85700.0
2013-04-03 13:25:00,39.87,39.88,39.83,39.83,88900.0,28.8444,28.8517,28.8155,28.8155,88900.0
2013-04-03 13:30:00,39.83,39.84,39.78,39.79,75200.0,28.8155,28.8227,28.7793,28.7865,75200.0
2013-04-03 13:35:00,39.79,39.8,39.74,39.74,71000.0,28.7865,28.7938,28.7504,28.7504,71000.0
2013-04-03 13:40:00,39.75,39.77,39.73,39.76,104900.0,28.7576,28.7721,28.7431,28.7648,104900.0
2013-04-03 13:45:00,39.75,39.78,39.75,39.76,115600.0,28.7576,28.7793,28.7576,28.7648,115600.0
2013-04-03 13:50:00,39.77,39.78,39.75,39.77,47000.0,28.7721,28.7793,28.7576,28.7721,47000.0
2013-04-03 13:55:00,39.78,39.8,39.77,39.79,654700.0,28.7793,28.7938,28.7721,28.7865,654700.0
2013-04-03 14:00:00,39.79,39.81,39.77,39.79,225700.0,28.7865,28.801,28.7721,28.7865,225700.0
2013-04-03 14:05:00,39.8,39.81,39.78,39.8,59100.0,28.7938,28.801,28.7793,28.7938,59100.0
2013-04-03 14:10:00,39.8,39.82,39.77,39.78,58600.0,28.7938,28.8083,28.7721,28.7793,58600.0
2013-04-03 14:15:00,39.79,39.79,39.77,39.77,25200.0,28.7865,28.7865,28.7721,28.7721,25200.0
2013-04-03 14:20:00,39.77,39.79,39.75,39.75,267300.0,28.7721,28.7865,28.7576,28.7576,267300.0
2013-04-03 14:25:00,39.75,39.78,39.75,39.76,43500.0,28.7576,28.7793,28.7576,28.7648,43500.0
2013-04-03 14:30:00,39.76,39.79,39.75,39.79,71100.0,28.7648,28.7865,28.7576,28.7865,71100.0
2013-04-03 14:35:00,39.78,39.8,39.77,39.79,137700.0,28.7793,28.7938,28.7721,28.7865,137700.0
2013-04-03 14:40:00,39.8,39.82,39.79,39.8,98900.0,28.7938,28.8083,28.7865,28.7938,98900.0
2013-04-03 14:45:00,39.8,39.8,39.78,39.79,48200.0,28.7938,28.7938,28.7793,28.7865,48200.0
2013-04-03 14:50:00,39.79,39.8,39.76,39.77,67300.0,28.7865,28.7938,28.7648,28.7721,67300.0
2013-04-03 14:55:00,39.77,39.78,39.76,39.77,59000.0,28.7721,28.7793,28.7648,28.7721,59000.0
2013-04-03 15:00:00,39.77,39.78,39.75,39.76,50200.0,28.7721,28.7793,28.7576,28.7648,50200.0
2013-04-03 15:05:00,39.76,39.78,39.75,39.76,95000.0,28.7648,28.7793,28.7576,28.7648,95000.0
2013-04-03 15:10:00,39.76,39.77,39.75,39.75,204100.0,28.7648,28.7721,28.7576,28.7576,204100.0
2013-04-03 15:15:00,39.75,39.76,39.71,39.72,175100.0,28.7576,28.7648,28.7287,28.7359,175100.0
2013-04-03 15:20:00,39.71,39.73,39.71,39.71,138500.0,28.7287,28.7431,28.7287,28.7287,138500.0
2013-04-03 15:25:00,39.72,39.73,39.71,39.72,126600.0,28.7359,28.7431,28.7287,28.7359,126600.0
2013-04-03 15:30:00,39.72,39.72,39.68,39.69,167500.0,28.7359,28.7359,28.707,28.7142,167500.0
2013-04-03 15:35:00,39.69,39.69,39.65,39.66,187800.0,28.7142,28.7142,28.6853,28.6925,187800.0
2013-04-03 15:40:00,39.66,39.77,39.65,39.76,301900.0,28.6925,28.7721,28.6853,28.7648,301900.0
2013-04-03 15:45:00,39.76,39.79,39.74,39.77,381800.0,28.7648,28.7865,28.7504,28.7721,381800.0
2013-04-03 15:50:00,39.78,39.79,39.75,39.76,328500.0,28.7793,28.7865,28.7576,28.7648,328500.0
2013-04-03 15:55:00,39.77,39.8,39.72,39.73,714100.0,28.7721,28.7938,28.7359,28.7431,714100.0
2013-04-04 09:30:00,39.82,39.88,39.76,39.86,803100.0,28.8083,28.8517,28.7648,28.8372,803100.0
2013-04-04 09:35:00,39.87,39.94,39.86,39.88,322700.0,28.8444,28.8951,28.8372,28.8517,322700.0
2013-04-04 09:40:00,39.89,39.96,39.88,39.95,111700.0,28.8589,28.9095,28.8517,28.9023,111700.0
2013-04-04 09:45:00,39.95,39.99,39.95,39.97,92800.0,28.9023,28.9312,28.9023,28.9168,92800.0
2013-04-04 09:50:00,39.97,39.97,39.96,39.97,70900.0,28.9168,28.9168,28.9095,28.9168,70900.0
2013-04-04 09:55:00,39.97,39.98,39.95,39.95,60900.0,28.9168,28.924,28.9023,28.9023,60900.0
2013-04-04 10:00:00,39.95,40.02,39.95,39.99,148100.0,28.9023,28.9529,28.9023,28.9312,148100.0
2013-04-04 10:05:00,40.0,40.02,39.99,40.01,93600.0,28.9385,28.9529,28.9312,28.9457,93600.0
2013-04-04 10:10:00,40.0,40.01,39.95,39.96,72700.0,28.9385,28.9457,28.9023,28.9095,72700.0
2013-04-04 10:15:00,39.95,39.96,39.92,39.93,120100.0,28.9023,28.9095,28.8806,28.8878,120100.0
2013-04-04 10:20:00,39.92,39.93,39.92,39.92,145600.0,28.8806,28.8878,28.8806,28.8806,145600.0
2013-04-04 10:25:00,39.92,39.94,39.81,39.83,243800.0,28.8806,28.8951,28.801,28.8155,243800.0
2013-04-04 10:30:00,39.83,39.86,39.82,39.83,287500.0,28.8155,28.8372,28.8083,28.8155,287500.0
2013-04-04 10:35:00,39.83,39.86,39.83,39.84,121400.0,28.8155,28.8372,28.8155,28.8227,121400.0
2013-04-04 10:40:00,39.84,39.91,39.84,39.91,46100.0,28.8227,28.8734,28.8227,28.8734,46100.0
2013-04-04 10:45:00,39.9,39.91,39.89,39.91,34800.0,28.8661,28.8734,28.8589,28.8734,34800.0
2013-04-04 10:50:00,39.91,39.95,39.9,39.94,140300.0,28.8734,28.9023,28.8661,28.8951,140300.0
2013-04-04 10:55:00,39.94,39.95,39.9,39.91,40500.0,28.8951,28.9023,28.8661,28.8734,40500.0
2013-04-04 11:00:00,39.91,39.92,39.89,39.91,17000.0,28.8734,28.8806,28.8589,28.8734,17000.0
2013-04-04 11:05:00,39.91,39.92,39.9,39.9,96300.0,28.8734,28.8806,28.8661,28.8661,96300.0
2013-04-04 11:10:00,39.9,39.94,39.89,39.93,182200.0,28.8661,28.8951,28.8589,28.8878,182200.0
2013-04-04 11:15:00,39.92,39.93,39.91,39.91,14900.0,28.8806,28.8878,28.8734,28.8734,14900.0
2013-04-04 11:20:00,39.92,39.94,39.91,39.94,37200.0,28.8806,28.8951,28.8734,28.8951,37200.0
2013-04-04 11:25:00,39.94,39.96,39.94,39.95,31800.0,28.8951,28.9095,28.8951,28.9023,31800.0
2013-04-04 11:30:00,39.94,39.95,39.91,39.92,22800.0,28.8951,28.9023,28.8734,28.8806,22800.0
2013-04-04 11:35:00,39.92,39.92,39.87,39.87,58800.0,28.8806,28.8806,28.8444,28.8444,58800.0
2013-04-04 11:40:00,39.88,39.9,39.87,39.89,33900.0,28.8517,28.8661,28.8444,28.8589,33900.0
2013-04-04 11:45:00,39.89,39.9,39.87,39.89,140100.0,28.8589,28.8661,28.8444,28.8589,140100.0
2013-04-04 11:50:00,39.88,39.89,39.87,39.88,40100.0,28.8517,28.8589,28.8444,28.8517,40100.0
2013-04-04 11:55:00,39.89,39.9,39.88,39.89,18300.0,28.8589,28.8661,28.8517,28.8589,18300.0
2013-04-04 12:00:00,39.88,39.9,39.87,39.88,26500.0,28.8517,28.8661,28.8444,28.8517,26500.0
2013-04-04 12:05:00,39.88,39.89,39.86,39.88,104100.0,28.8517,28.8589,28.8372,28.8517,104100.0
2013-04-04 12:10:00,39.88,39.89,39.86,39.89,15400.0,28.8517,28.8589,28.8372,28.8589,15400.0
2013-04-04 12:15:00,39.89,39.91,39.88,39.9,12300.0,28.8589,28.8734,28.8517,28.8661,12300.0
2013-04-04 12:20:00,39.89,39.91,39.86,39.87,38400.0,28.8589,28.8734,28.8372,28.8444,38400.0
2013-04-04 12:25:00,39.86,39.88,39.85,39.88,169000.0,28.8372,28.8517,28.83,28.8517,169000.0
2013-04-04 12:30:00,39.87,39.88,39.87,39.88,4200.0,28.8444,28.8517,28.8444,28.8517,4200.0
2013-04-04 12:35:00,39.88,39.9,39.87,39.88,110700.0,28.8517,28.8661,28.8444,28.8517,110700.0
2013-04-04 12:40:00,39.89,39.9,39.86,39.87,75500.0,28.8589,28.8661,28.8372,28.8444,75500.0
2013-04-04 12:45:00,39.88,39.89,39.86,39.89,34100.0,28.8517,28.8589,28.8372,28.8589,34100.0
2013-04-04 12:50:00,39.89,39.89,39.86,39.88,20500.0,28.8589,28.8589,28.8372,28.8517,20500.0
2013-04-04 12:55:00,39.88,39.89,39.87,39.89,111700.0,28.8517,28.8589,28.8444,28.8589,111700.0
2013-04-04 13:00:00,39.89,39.89,39.87,39.88,50500.0,28.8589,28.8589,28.8444,28.8517,50500.0
2013-04-04 13:05:00,39.88,39.88,39.86,39.86,18600.0,28.8517,28.8517,28.8372,28.8372,18600.0
2013-04-04 13:10:00,39.86,39.86,39.84,39.85,85400.0,28.8372,28.8372,28.8227,28.83,85400.0
2013-04-04 13:15:00,39.84,39.86,39.83,39.85,60000.0,28.8227,28.8372,28.8155,28.83,60000.0
2013-04-04 13:20:00,39.84,39.85,39.83,39.85,36000.0,28.8227,28.83,28.8155,28.83,36000.0
2013-04-04 13:25:00,39.84,39.87,39.84,39.85,82400.0,28.8227,28.8444,28.8227,28.83,82400.0
2013-04-04 13:30:00,39.86,39.86,39.84,39.84,14100.0,28.8372,28.8372,28.8227,28.8227,14100.0
2013-04-04 13:35:00,39.85,39.87,39.85,39.87,36700.0,28.83,28.8444,28.83,28.8444,36700.0
2013-04-04 13:40:00,39.86,39.91,39.86,39.89,44000.0,28.8372,28.8734,28.8372,28.8589,44000.0
2013-04-04 13:45:00,39.9,39.91,39.88,39.9,44500.0,28.8661,28.8734,28.8517,28.8661,44500.0
2013-04-04 13:50:00,39.9,39.9,39.89,39.9,104300.0,28.8661,28.8661,28.8589,28.8661,104300.0
2013-04-04 13:55:00,39.9,39.92,39.89,39.91,68100.0,28.8661,28.8806,28.8589,28.8734,68100.0
2013-04-04 14:00:00,39.91,39.91,39.87,39.88,89900.0,28.8734,28.8734,28.8444,28.8517,89900.0
2013-04-04 14:05:00,39.88,39.89,39.87,39.87,61800.0,28.8517,28.8589,28.8444,28.8444,61800.0
2013-04-04 14:10:00,39.88,39.88,39.86,39.88,23100.0,28.8517,28.8517,28.8372,28.8517,23100.0
2013-04-04 14:15:00,39.88,39.91,39.87,39.91,115100.0,28.8517,28.8734,28.8444,28.8734,115100.0
2013-04-04 14:20:00,39.91,39.96,39.9,39.96,105600.0,28.8734,28.9095,28.8661,28.9095,105600.0
2013-04-04 14:25:00,39.95,39.98,39.94,39.98,151900.0,28.9023,28.924,28.8951,28.924,151900.0
2013-04-04 14:30:00,39.98,39.99,39.97,39.98,313000.0,28.924,28.9312,28.9168,28.924,313000.0
2013-04-04 14:35:00,39.98,39.98,39.94,39.95,154500.0,28.924,28.924,28.8951,28.9023,154500.0
2013-04-04 14:40:00,39.95,39.96,39.95,39.95,35100.0,28.9023,28.9095,28.9023,28.9023,35100.0
2013-04-04 14:45:00,39.95,39.96,39.94,39.95,38800.0,28.9023,28.9095,28.8951,28.9023,38800.0
2013-04-04 14:50:00,39.95,39.96,39.93,39.94,37800.0,28.9023,28.9095,28.8878,28.8951,37800.0
2013-04-04 14:55:00,39.94,39.94,39.92,39.93,82300.0,28.8951,28.8951,28.8806,28.8878,82300.0
2013-04-04 15:00:00,39.93,39.93,39.92,39.93,133700.0,28.8878,28.8878,28.8806,28.8878,133700.0
2013-04-04 15:05:00,39.94,39.95,39.91,39.91,69100.0,28.8951,28.9023,28.8734,28.8734,69100.0
2013-04-04 15:10:00,39.91,39.93,39.9,39.93,55300.0,28.8734,28.8878,28.8661,28.8878,55300.0
2013-04-04 15:15:00,39.93,39.93,39.88,39.89,415900.0,28.8878,28.8878,28.8517,28.8589,415900.0
2013-04-04 15:20:00,39.89,39.89,39.87,39.89,120300.0,28.8589,28.8589,28.8444,28.8589,120300.0
2013-04-04 15:25:00,39.89,39.89,39.87,39.87,95200.0,28.8589,28.8589,28.8444,28.8444,95200.0
2013-04-04 15:30:00,39.87,39.88,39.86,39.87,169600.0,28.8444,28.8517,28.8372,28.8444,169600.0
2013-04-04 15:35:00,39.88,39.9,39.87,39.88,75300.0,28.8517,28.8661,28.8444,28.8517,75300.0
2013-04-04 15:40:00,39.88,39.91,39.87,39.91,69100.0,28.8517,28.8734,28.8444,28.8734,69100.0
2013-04-04 15:45:00,39.91,39.92,39.9,39.91,348500.0,28.8734,28.8806,28.8661,28.8734,348500.0
2013-04-04 15:50:00,39.9,39.93,39.9,39.92,195300.0,28.8661,28.8878,28.8661,28.8806,195300.0
2013-04-04 15:55:00,39.91,39.95,39.91,39.93,720600.0,28.8734,28.9023,28.8734,28.8878,720600.0
2013-04-05 09:30:00,39.61,39.64,39.57,39.62,251000.0,28.6563,28.678,28.6274,28.6636,251000.0
2013-04-05 09:35:00,39.62,39.65,39.57,39.64,189800.0,28.6636,28.6853,28.6274,28.678,189800.0
2013-04-05 09:40:00,39.64,39.64,39.59,39.61,169900.0,28.678,28.678,28.6419,28.6563,169900.0
2013-04-05 09:45:00,39.6,39.62,39.58,39.6,186700.0,28.6491,28.6636,28.6346,28.6491,186700.0
2013-04-05 09:50:00,39.6,39.6,39.52,39.54,182100.0,28.6491,28.6491,28.5912,28.6057,182100.0
2013-04-05 09:55:00,39.54,39.56,39.5,39.52,106100.0,28.6057,28.6202,28.5767,28.5912,106100.0
2013-04-05 10:00:00,39.51,39.54,39.5,39.54,241300.0,28.584,28.6057,28.5767,28.6057,241300.0
2013-04-05 10:05:00,39.53,39.59,39.52,39.59,183100.0,28.5984,28.6419,28.5912,28.6419,183100.0
2013-04-05 10:10:00,39.59,39.6,39.55,39.57,76700.0,28.6419,28.6491,28.6129,28.6274,76700.0
2013-04-05 10:15:00,39.57,39.57,39.52,39.53,78200.0,28.6274,28.6274,28.5912,28.5984,78200.0
2013-04-05 10:20:00,39.53,39.56,39.52,39.55,64300.0,28.5984,28.6202,28.5912,28.6129,64300.0
2013-04-05 10:25:00,39.55,39.62,39.55,39.62,111400.0,28.6129,28.6636,28.6129,28.6636,111400.0
2013-04-05 10:30:00,39.62,39.63,39.58,39.6,119400.0,28.6636,28.6708,28.6346,28.6491,119400.0
2013-04-05 10:35:00,39.6,39.6,39.58,39.59,58800.0,28.6491,28.6491,28.6346,28.6419,58800.0
2013-04-05 10:40:00,39.59,39.6,39.54,39.55,155600.0,28.6419,28.6491,28.6057,28.6129,155600.0
2013-04-05 10:45:00,39.54,39.57,39.53,39.57,66800.0,28.6057,28.6274,28.5984,28.6274,66800.0
2013-04-05 10:50:00,39.57,39.62,39.55,39.62,166300.0,28.6274,28.6636,28.6129,28.6636,166300.0
2013-04-05 10:55:00,39.62,39.63,39.6,39.6,82700.0,28.6636,28.6708,28.6491,28.6491,82700.0
2013-04-05 11:00:00,39.6,39.65,39.59,39.64,134600.0,28.6491,28.6853,28.6419,28.678,134600.0
2013-04-05 11:05:00,39.64,39.64,39.61,39.62,57100.0,28.678,28.678,28.6563,28.6636,57100.0
2013-04-05 11:10:00,39.61,39.65,39.61,39.63,56000.0,28.6563,28.6853,28.6563,28.6708,56000.0
2013-04-05 11:15:00,39.64,39.64,39.61,39.62,42600.0,28.678,28.678,28.6563,28.6636,42600.0
2013-04-05 11:20:00,39.62,39.62,39.6,39.61,95500.0,28.6636,28.6636,28.6491,28.6563,95500.0
2013-04-05 11:25:00,39.6,39.61,39.58,39.59,86700.0,28.6491,28.6563,28.6346,28.6419,86700.0
2013-04-05 11:30:00,39.59,39.63,39.59,39.62,63500.0,28.6419,28.6708,28.6419,28.6636,63500.0
2013-04-05 11:35:00,39.62,39.62,39.59,39.6,50100.0,28.6636,28.6636,28.6419,28.6491,50100.0
2013-04-05 11:40:00,39.59,39.63,39.59,39.63,111300.0,28.6419,28.6708,28.6419,28.6708,111300.0
2013-04-05 11:45:00,39.63,39.65,39.63,39.65,121700.0,28.6708,28.6853,28.6708,28.6853,121700.0
2013-04-05 11:50:00,39.65,39.65,39.61,39.62,50900.0,28.6853,28.6853,28.6563,28.6636,50900.0
2013-04-05 11:55:00,39.63,39.63,39.61,39.62,43000.0,28.6708,28.6708,28.6563,28.6636,43000.0
2013-04-05 12:00:00,39.62,39.63,39.6,39.62,85700.0,28.6636,28.6708,28.6491,28.6636,85700.0
2013-04-05 12:05:00,39.62,39.63,39.62,39.63,28600.0,28.6636,28.6708,28.6636,28.6708,28600.0
2013-04-05 12:10:00,39.63,39.63,39.61,39.61,13200.0,28.6708,28.6708,28.6563,28.6563,13200.0
2013-04-05 12:15:00,39.62,39.62,39.6,39.6,37000.0,28.6636,28.6636,28.6491,28.6491,37000.0
2013-04-05 12:20:00,39.6,39.61,39.58,39.58,55500.0,28.6491,28.6563,28.6346,28.6346,55500.0
2013-04-05 12:25:00,39.58,39.58,39.56,39.57,25900.0,28.6346,28.6346,28.6202,28.6274,25900.0
2013-04-05 12:30:00,39.57,39.61,39.57,39.61,24900.0,28.6274,28.6563,28.6274,28.6563,24900.0
2013-04-05 12:35:00,39.6,39.62,39.6,39.62,11100.0,28.6491,28.6636,28.6491,28.6636,11100.0
2013-04-05 12:40:00,39.62,39.63,39.61,39.61,50900.0,28.6636,28.6708,28.6563,28.6563,50900.0
2013-04-05 12:45:00,39.61,39.64,39.6,39.63,26500.0,28.6563,28.678,28.6491,28.6708,26500.0
2013-04-05 12:50:00,39.62,39.62,39.61,39.62,23400.0,28.6636,28.6636,28.6563,28.6636,23400.0
2013-04-05 12:55:00,39.62,39.62,39.59,39.59,51200.0,28.6636,28.6636,28.6419,28.6419,51200.0
2013-04-05 13:00:00,39.59,39.6,39.58,39.6,74200.0,28.6419,28.6491,28.6346,28.6491,74200.0
2013-04-05 13:05:00,39.59,39.62,39.59,39.62,15600.0,28.6419,28.6636,28.6419,28.6636,15600.0
2013-04-05 13:10:00,39.62,39.63,39.61,39.62,56800.0,28.6636,28.6708,28.6563,28.6636,56800.0
2013-04-05 13:15:00,39.61,39.63,39.61,39.63,41500.0,28.6563,28.6708,28.6563,28.6708,41500.0
2013-04-05 13:20:00,39.63,39.64,39.62,39.62,26300.0,28.6708,28.678,28.6636,28.6636,26300.0
2013-04-05 13:25:00,39.62,39.64,39.61,39.63,50100.0,28.6636,28.678,28.6563,28.6708,50100.0
2013-04-05 13:30:00,39.63,39.65,39.63,39.63,47200.0,28.6708,28.6853,28.6708,28.6708,47200.0
2013-04-05 13:35:00,39.63,39.63,39.6,39.61,40900.0,28.6708,28.6708,28.6491,28.6563,40900.0
2013-04-05 13:40:00,39.62,39.63,39.61,39.63,119200.0,28.6636,28.6708,28.6563,28.6708,119200.0
2013-04-05 13:45:00,39.62,39.64,39.62,39.63,34500.0,28.6636,28.678,28.6636,28.6708,34500.0
2013-04-05 13:50:00,39.63,39.64,39.62,39.62,20000.0,28.6708,28.678,28.6636,28.6636,20000.0
2013-04-05 13:55:00,39.62,39.63,39.61,39.62,31200.0,28.6636,28.6708,28.6563,28.6636,31200.0
2013-04-05 14:00:00,39.62,39.64,39.61,39.61,258500.0,28.6636,28.678,28.6563,28.6563,258500.0
2013-04-05 14:05:00,39.61,39.63,39.6,39.63,51200.0,28.6563,28.6708,28.6491,28.6708,51200.0
2013-04-05 14:10:00,39.63,39.63,39.6,39.6,31200.0,28.6708,28.6708,28.6491,28.6491,31200.0
2013-04-05 14:15:00,39.6,39.62,39.6,39.62,36900.0,28.6491,28.6636,28.6491,28.6636,36900.0
2013-04-05 14:20:00,39.62,39.63,39.61,39.61,39400.0,28.6636,28.6708,28.6563,28.6563,39400.0
2013-04-05 14:25:00,39.62,39.63,39.61,39.61,29500.0,28.6636,28.6708,28.6563,28.6563,29500.0
2013-04-05 14:30:00,39.61,39.63,39.6,39.62,43000.0,28.6563,28.6708,28.6491,28.6636,43000.0
2013-04-05 14:35:00,39.62,39.64,39.61,39.63,78300.0,28.6636,28.678,28.6563,28.6708,78300.0
2013-04-05 14:40:00,39.63,39.63,39.6,39.61,31500.0,28.6708,28.6708,28.6491,28.6563,31500.0
2013-04-05 14:45:00,39.61,39.63,39.59,39.63,47800.0,28.6563,28.6708,28.6419,28.6708,47800.0
2013-04-05 14:50:00,39.63,39.63,39.62,39.63,10700.0,28.6708,28.6708,28.6636,28.6708,10700.0
2013-04-05 14:55:00,39.63,39.63,39.61,39.63,102000.0,28.6708,28.6708,28.6563,28.6708,102000.0
2013-04-05 15:00:00,39.63,39.63,39.58,39.6,106700.0,28.6708,28.6708,28.6346,28.6491,106700.0
2013-04-05 15:05:00,39.6,39.61,39.59,39.61,66500.0,28.6491,28.6563,28.6419,28.6563,66500.0
2013-04-05 15:10:00,39.61,39.62,39.6,39.62,31200.0,28.6563,28.6636,28.6491,28.6636,31200.0
2013-04-05 15:15:00,39.62,39.62,39.6,39.6,75700.0,28.6636,28.6636,28.6491,28.6491,75700.0
2013-04-05 15:20:00,39.6,39.61,39.58,39.61,92100.0,28.6491,28.6563,28.6346,28.6563,92100.0
2013-04-05 15:25:00,39.61,39.61,39.6,39.6,16900.0,28.6563,28.6563,28.6491,28.6491,16900.0
2013-04-05 15:30:00,39.61,39.61,39.59,39.6,97300.0,28.6563,28.6563,28.6419,28.6491,97300.0
2013-04-05 15:35:00,39.6,39.65,39.6,39.65,125800.0,28.6491,28.6853,28.6491,28.6853,125800.0
2013-04-05 15:40:00,39.65,39.69,39.65,39.66,135900.0,28.6853,28.7142,28.6853,28.6925,135900.0
2013-04-05 15:45:00,39.67,39.72,39.66,39.72,305700.0,28.6997,28.7359,28.6925,28.7359,305700.0
2013-04-05 15:50:00,39.72,39.72,39.68,39.69,339700.0,28.7359,28.7359,28.707,28.7142,339700.0
2013-04-05 15:55:00,39.69,39.73,39.65,39.67,740800.0,28.7142,28.7431,28.6853,28.6997,740800.0
2013-04-08 09:30:00,39.66,39.69,39.62,39.68,107900.0,28.6925,28.7142,28.6636,28.707,107900.0
2013-04-08 09:35:00,39.67,39.68,39.63,39.63,34300.0,28.6997,28.707,28.6708,28.6708,34300.0
2013-04-08 09:40:00,39.63,39.63,39.53,39.54,107700.0,28.6708,28.6708,28.5984,28.6057,107700.0
2013-04-08 09:45:00,39.53,39.61,39.52,39.61,70500.0,28.5984,28.6563,28.5912,28.6563,70500.0
2013-04-08 09:50:00,39.61,39.62,39.58,39.62,40000.0,28.6563,28.6636,28.6346,28.6636,40000.0
2013-04-08 09:55:00,39.63,39.68,39.63,39.68,57800.0,28.6708,28.707,28.6708,28.707,57800.0
2013-04-08 10:00:00,39.68,39.69,39.66,39.69,173300.0,28.707,28.7142,28.6925,28.7142,173300.0
2013-04-08 10:05:00,39.69,39.76,39.69,39.75,69000.0,28.7142,28.7648,28.7142,28.7576,69000.0
2013-04-08 10:10:00,39.75,39.75,39.72,39.75,125700.0,28.7576,28.7576,28.7359,28.7576,125700.0
2013-04-08 10:15:00,39.74,39.75,39.7,39.71,199500.0,28.7504,28.7576,28.7214,28.7287,199500.0
2013-04-08 10:20:00,39.71,39.73,39.7,39.71,67300.0,28.7287,28.7431,28.7214,28.7287,67300.0
2013-04-08 10:25:00,39.71,39.72,39.69,39.72,228500.0,28.7287,28.7359,28.7142,28.7359,228500.0
2013-04-08 10:30:00,39.72,39.75,39.72,39.74,47300.0,28.7359,28.7576,28.7359,28.7504,47300.0
2013-04-08 10:35:00,39.75,39.79,39.75,39.77,89200.0,28.7576,28.7865,28.7576,28.7721,89200.0
2013-04-08 10:40:00,39.77,39.79,39.76,39.79,78800.0,28.7721,28.7865,28.7648,28.7865,78800.0
2013-04-08 10:45:00,39.79,39.84,39.79,39.83,137400.0,28.7865,28.8227,28.7865,28.8155,137400.0
2013-04-08 10:50:00,39.83,39.84,39.82,39.83,95200.0,28.8155,28.8227,28.8083,28.8155,95200.0
2013-04-08 10:55:00,39.82,39.84,39.82,39.84,83700.0,28.8083,28.8227,28.8083,28.8227,83700.0
2013-04-08 11:00:00,39.84,39.84,39.79,39.79,196200.0,28.8227,28.8227,28.7865,28.7865,196200.0
2013-04-08 11:05:00,39.8,39.81,39.78,39.8,105700.0,28.7938,28.801,28.7793,28.7938,105700.0
2013-04-08 11:10:00,39.81,39.83,39.8,39.83,39400.0,28.801,28.8155,28.7938,28.8155,39400.0
2013-04-08 11:15:00,39.83,39.83,39.8,39.8,134200.0,28.8155,28.8155,28.7938,28.7938,134200.0
2013-04-08 11:20:00,39.81,39.83,39.81,39.83,57300.0,28.801,28.8155,28.801,28.8155,57300.0
2013-04-08 11:25:00,39.83,39.83,39.8,39.8,69400.0,28.8155,28.8155,28.7938,28.7938,69400.0
2013-04-08 11:30:00,39.82,39.84,39.81,39.83,81700.0,28.8083,28.8227,28.801,28.8155,81700.0
2013-04-08 11:35:00,39.83,39.84,39.82,39.83,50000.0,28.8155,28.8227,28.8083,28.8155,50000.0
2013-04-08 11:40:00,39.83,39.85,39.82,39.84,30700.0,28.8155,28.83,28.8083,28.8227,30700.0
2013-04-08 11:45:00,39.83,39.85,39.82,39.83,49100.0,28.8155,28.83,28.8083,28.8155,49100.0
2013-04-08 11:50:00,39.83,39.84,39.81,39.83,93300.0,28.8155,28.8227,28.801,28.8155,93300.0
2013-04-08 11:55:00,39.83,39.86,39.83,39.84,55800.0,28.8155,28.8372,28.8155,28.8227,55800.0
2013-04-08 12:00:00,39.84,39.85,39.83,39.83,52000.0,28.8227,28.83,28.8155,28.8155,52000.0
2013-04-08 12:05:00,39.83,39.84,39.83,39.83,41200.0,28.8155,28.8227,28.8155,28.8155,41200.0
2013-04-08 12:10:00,39.83,39.83,39.8,39.8,35200.0,28.8155,28.8155,28.7938,28.7938,35200.0
2013-04-08 12:15:00,39.81,39.81,39.8,39.81,40000.0,28.801,28.801,28.7938,28.801,40000.0
2013-04-08 12:20:00,39.81,39.81,39.79,39.81,92300.0,28.801,28.801,28.7865,28.801,92300.0
2013-04-08 12:25:00,39.81,39.83,39.81,39.83,11700.0,28.801,28.8155,28.801,28.8155,11700.0
2013-04-08 12:30:00,39.83,39.86,39.82,39.86,42500.0,28.8155,28.8372,28.8083,28.8372,42500.0
2013-04-08 12:35:00,39.85,39.86,39.85,39.86,34200.0,28.83,28.8372,28.83,28.8372,34200.0
2013-04-08 12:40:00,39.86,39.87,39.85,39.85,48100.0,28.8372,28.8444,28.83,28.83,48100.0
2013-04-08 12:45:00,39.85,39.85,39.84,39.84,49600.0,28.83,28.83,28.8227,28.8227,49600.0
2013-04-08 12:50:00,39.84,39.85,39.84,39.85,16000.0,28.8227,28.83,28.8227,28.83,16000.0
2013-04-08 12:55:00,39.85,39.85,39.84,39.85,35400.0,28.83,28.83,28.8227,28.83,35400.0
2013-04-08 13:00:00,39.85,39.87,39.84,39.86,66300.0,28.83,28.8444,28.8227,28.8372,66300.0
2013-04-08 13:05:00,39.86,39.87,39.86,39.86,40200.0,28.8372,28.8444,28.8372,28.8372,40200.0
2013-04-08 13:10:00,39.86,39.9,39.85,39.89,275900.0,28.8372,28.8661,28.83,28.8589,275900.0
2013-04-08 13:15:00,39.88,39.89,39.88,39.89,23800.0,28.8517,28.8589,28.8517,28.8589,23800.0
2013-04-08 13:20:00,39.88,39.89,39.87,39.88,79200.0,28.8517,28.8589,28.8444,28.8517,79200.0
2013-04-08 13:25:00,39.88,39.9,39.88,39.9,24800.0,28.8517,28.8661,28.8517,28.8661,24800.0
2013-04-08 13:30:00,39.9,39.92,39.9,39.91,258400.0,28.8661,28.8806,28.8661,28.8734,258400.0
2013-04-08 13:35:00,39.91,39.92,39.89,39.89,86300.0,28.8734,28.8806,28.8589,28.8589,86300.0
2013-04-08 13:40:00,39.89,39.96,39.89,39.96,101000.0,28.8589,28.9095,28.8589,28.9095,101000.0
2013-04-08 13:45:00,39.96,39.98,39.95,39.98,66400.0,28.9095,28.924,28.9023,28.924,66400.0
2013-04-08 13:50:00,39.98,39.98,39.97,39.98,50600.0,28.924,28.924,28.9168,28.924,50600.0
2013-04-08 13:55:00,39.98,40.0,39.97,40.0,181200.0,28.924,28.9385,28.9168,28.9385,181200.0
2013-04-08 14:00:00,40.0,40.0,39.99,40.0,37400.0,28.9385,28.9385,28.9312,28.9385,37400.0
2013-04-08 14:05:00,40.0,40.0,39.98,39.99,116500.0,28.9385,28.9385,28.924,28.9312,116500.0
2013-04-08 14:10:00,39.99,40.04,39.98,40.01,276800.0,28.9312,28.9674,28.924,28.9457,276800.0
2013-04-08 14:15:00,40.01,40.02,40.0,40.01,69900.0,28.9457,28.9529,28.9385,28.9457,69900.0
2013-04-08 14:20:00,40.0,40.01,39.98,39.98,40400.0,28.9385,28.9457,28.924,28.924,40400.0
2013-04-08 14:25:00,39.98,40.0,39.98,40.0,78700.0,28.924,28.9385,28.924,28.9385,78700.0
2013-04-08 14:30:00,39.99,40.02,39.99,40.02,53600.0,28.9312,28.9529,28.9312,28.9529,53600.0
2013-04-08 14:35:00,40.01,40.03,40.01,40.02,37700.0,28.9457,28.9602,28.9457,28.9529,37700.0
2013-04-08 14:40:00,40.03,40.03,40.01,40.01,96300.0,28.9602,28.9602,28.9457,28.9457,96300.0
2013-04-08 14:45:00,40.02,40.02,40.0,40.0,40400.0,28.9529,28.9529,28.9385,28.9385,40400.0
2013-04-08 14:50:00,40.0,40.02,39.98,39.99,91700.0,28.9385,28.9529,28.924,28.9312,91700.0
2013-04-08 14:55:00,39.98,40.0,39.98,39.98,80000.0,28.924,28.9385,28.924,28.924,80000.0
2013-04-08 15:00:00,39.99,39.99,39.98,39.99,13800.0,28.9312,28.9312,28.924,28.9312,13800.0
2013-04-08 15:05:00,39.98,39.99,39.97,39.97,78200.0,28.924,28.9312,28.9168,28.9168,78200.0
2013-04-08 15:10:00,39.98,39.99,39.96,39.99,89000.0,28.924,28.9312,28.9095,28.9312,89000.0
2013-04-08 15:15:00,40.0,40.0,39.98,39.99,98200.0,28.9385,28.9385,28.924,28.9312,98200.0
2013-04-08 15:20:00,39.98,40.01,39.97,40.01,245300.0,28.924,28.9457,28.9168,28.9457,245300.0
2013-04-08 15:25:00,40.01,40.01,40.0,40.01,44300.0,28.9457,28.9457,28.9385,28.9457,44300.0
2013-04-08 15:30:00,40.01,40.02,39.99,40.02,204900.0,28.9457,28.9529,28.9312,28.9529,204900.0
2013-04-08 15:35:00,40.02,40.04,40.02,40.03,106500.0,28.9529,28.9674,28.9529,28.9602,106500.0
2013-04-08 15:40:00,40.04,40.06,40.03,40.05,210500.0,28.9674,28.9819,28.9602,28.9746,210500.0
2013-04-08 15:45:00,40.05,40.06,40.04,40.05,451100.0,28.9746,28.9819,28.9674,28.9746,451100.0
2013-04-08 15:50:00,40.05,40.07,40.04,40.07,544900.0,28.9746,28.9891,28.9674,28.9891,544900.0
2013-04-08 15:55:00,40.06,40.1,40.06,40.1,513500.0,28.9819,29.0108,28.9819,29.0108,513500.0
2013-04-09 09:30:00,40.18,40.18,40.08,40.08,189100.0,29.0687,29.0687,28.9964,28.9964,189100.0
2013-04-09 09:35:00,40.08,40.09,40.06,40.07,188300.0,28.9964,29.0036,28.9819,28.9891,188300.0
2013-04-09 09:40:00,40.06,40.06,39.98,40.0,206000.0,28.9819,28.9819,28.924,28.9385,206000.0
2013-04-09 09:45:00,40.01,40.05,40.01,40.05,82800.0,28.9457,28.9746,28.9457,28.9746,82800.0
2013-04-09 09:50:00,40.05,40.05,40.01,40.02,44300.0,28.9746,28.9746,28.9457,28.9529,44300.0
2013-04-09 09:55:00,40.02,40.03,39.94,39.96,100600.0,28.9529,28.9602,28.8951,28.9095,100600.0
2013-04-09 10:00:00,39.95,39.99,39.95,39.98,79900.0,28.9023,28.9312,28.9023,28.924,79900.0
2013-04-09 10:05:00,39.98,40.02,39.98,40.01,60100.0,28.924,28.9529,28.924,28.9457,60100.0
2013-04-09 10:10:00,40.0,40.03,39.99,39.99,34700.0,28.9385,28.9602,28.9312,28.9312,34700.0
2013-04-09 10:15:00,39.99,40.0,39.93,39.95,47600.0,28.9312,28.9385,28.8878,28.9023,47600.0
2013-04-09 10:20:00,39.95,39.97,39.94,39.97,34300.0,28.9023,28.9168,28.8951,28.9168,34300.0
2013-04-09 10:25:00,39.97,40.0,39.97,40.0,82400.0,28.9168,28.9385,28.9168,28.9385,82400.0
2013-04-09 10:30:00,40.0,40.0,39.95,39.97,120000.0,28.9385,28.9385,28.9023,28.9168,120000.0
2013-04-09 10:35:00,39.97,39.98,39.95,39.97,65800.0,28.9168,28.924,28.9023,28.9168,65800.0
2013-04-09 10:40:00,39.97,39.98,39.96,39.96,58700.0,28.9168,28.924,28.9095,28.9095,58700.0
2013-04-09 10:45:00,39.97,39.97,39.95,39.97,46700.0,28.9168,28.9168,28.9023,28.9168,46700.0
2013-04-09 10:50:00,39.96,39.99,39.95,39.98,138500.0,28.9095,28.9312,28.9023,28.924,138500.0
2013-04-09 10:55:00,39.98,40.02,39.98,40.02,159000.0,28.924,28.9529,28.924,28.9529,159000.0
2013-04-09 11:00:00,40.02,40.04,40.0,40.01,60400.0,28.9529,28.9674,28.9385,28.9457,60400.0
2013-04-09 11:05:00,40.01,40.02,39.99,40.0,43200.0,28.9457,28.9529,28.9312,28.9385,43200.0
2013-04-09 11:10:00,40.0,40.03,40.0,40.02,32900.0,28.9385,28.9602,28.9385,28.9529,32900.0
2013-04-09 11:15:00,40.02,40.04,39.99,40.0,106700.0,28.9529,28.9674,28.9312,28.9385,106700.0
2013-04-09 11:20:00,40.0,40.02,40.0,40.02,34400.0,28.9385,28.9529,28.9385,28.9529,34400.0
2013-04-09 11:25:00,40.02,40.04,40.0,40.03,56500.0,28.9529,28.9674,28.9385,28.9602,56500.0
2013-04-09 11:30:00,40.04,40.05,40.02,40.04,48500.0,28.9674,28.9746,28.9529,28.9674,48500.0
2013-04-09 11:35:00,40.05,40.05,40.03,40.04,59500.0,28.9746,28.9746,28.9602,28.9674,59500.0
2013-04-09 11:40:00,40.04,40.07,40.04,40.05,28100.0,28.9674,28.9891,28.9674,28.9746,28100.0
2013-04-09 11:45:00,40.05,40.07,40.05,40.05,70500.0,28.9746,28.9891,28.9746,28.9746,70500.0
2013-04-09 11:50:00,40.06,40.07,40.04,40.05,126200.0,28.9819,28.9891,28.9674,28.9746,126200.0
2013-04-09 11:55:00,40.06,40.06,40.05,40.05,60400.0,28.9819,28.9819,28.9746,28.9746,60400.0
2013-04-09 12:00:00,40.05,40.06,40.03,40.04,59300.0,28.9746,28.9819,28.9602,28.9674,59300.0
2013-04-09 12:05:00,40.04,40.04,40.02,40.03,15800.0,28.9674,28.9674,28.9529,28.9602,15800.0
2013-04-09 12:10:00,40.04,40.06,40.04,40.06,49500.0,28.9674,28.9819,28.9674,28.9819,49500.0
2013-04-09 12:15:00,40.06,40.07,40.05,40.06,62100.0,28.9819,28.9891,28.9746,28.9819,62100.0
2013-04-09 12:20:00,40.06,40.07,40.05,40.05,12200.0,28.9819,28.9891,28.9746,28.9746,12200.0
2013-04-09 12:25:00,40.05,40.07,40.05,40.06,27000.0,28.9746,28.9891,28.9746,28.9819,27000.0
2013-04-09 12:30:00,40.07,40.1,40.07,40.1,51000.0,28.9891,29.0108,28.9891,29.0108,51000.0
2013-04-09 12:35:00,40.09,40.1,40.08,40.08,7200.0,29.0036,29.0108,28.9964,28.9964,7200.0
2013-04-09 12:40:00,40.08,40.09,40.07,40.08,13900.0,28.9964,29.0036,28.9891,28.9964,13900.0
2013-04-09 12:45:00,40.08,40.1,40.08,40.1,50000.0,28.9964,29.0108,28.9964,29.0108,50000.0
2013-04-09 12:50:00,40.1,40.11,40.09,40.1,13200.0,29.0108,29.0181,29.0036,29.0108,13200.0
2013-04-09 12:55:00,40.1,40.1,40.09,40.1,8400.0,29.0108,29.0108,29.0036,29.0108,8400.0
2013-04-09 13:00:00,40.1,40.14,40.1,40.12,61800.0,29.0108,29.0398,29.0108,29.0253,61800.0
2013-04-09 13:05:00,40.11,40.12,40.11,40.12,16000.0,29.0181,29.0253,29.0181,29.0253,16000.0
2013-04-09 13:10:00,40.12,40.13,40.11,40.13,52500.0,29.0253,29.0325,29.0181,29.0325,52500.0
2013-04-09 13:15:00,40.13,40.18,40.12,40.16,211200.0,29.0325,29.0687,29.0253,29.0542,211200.0
2013-04-09 13:20:00,40.16,40.19,40.16,40.19,95800.0,29.0542,29.0759,29.0542,29.0759,95800.0
2013-04-09 13:25:00,40.19,40.22,40.18,40.2,144500.0,29.0759,29.0976,29.0687,29.0832,144500.0
2013-04-09 13:30:00,40.2,40.22,40.2,40.2,37500.0,29.0832,29.0976,29.0832,29.0832,37500.0
2013-04-09 13:35:00,40.2,40.21,40.16,40.18,56500.0,29.0832,29.0904,29.0542,29.0687,56500.0
2013-04-09 13:40:00,40.17,40.21,40.17,40.19,99300.0,29.0615,29.0904,29.0615,29.0759,99300.0
2013-04-09 13:45:00,40.19,40.22,40.19,40.19,41100.0,29.0759,29.0976,29.0759,29.0759,41100.0
2013-04-09 13:50:00,40.19,40.2,40.17,40.18,41900.0,29.0759,29.0832,29.0615,29.0687,41900.0
2013-04-09 13:55:00,40.19,40.19,40.17,40.17,31500.0,29.0759,29.0759,29.0615,29.0615,31500.0
2013-04-09 14:00:00,40.18,40.19,40.16,40.17,134600.0,29.0687,29.0759,29.0542,29.0615,134600.0
2013-04-09 14:05:00,40.18,40.18,40.16,40.16,18700.0,29.0687,29.0687,29.0542,29.0542,18700.0
2013-04-09 14:10:00,40.17,40.17,40.15,40.15,30600.0,29.0615,29.0615,29.047,29.047,30600.0
2013-04-09 14:15:00,40.15,40.16,40.14,40.15,46700.0,29.047,29.0542,29.0398,29.047,46700.0
2013-04-09 14:20:00,40.15,40.16,40.13,40.16,34500.0,29.047,29.0542,29.0325,29.0542,34500.0
2013-04-09 14:25:00,40.16,40.18,40.16,40.16,70200.0,29.0542,29.0687,29.0542,29.0542,70200.0
2013-04-09 14:30:00,40.16,40.18,40.15,40.16,49900.0,29.0542,29.0687,29.047,29.0542,49900.0
2013-04-09 14:35:00,40.16,40.16,40.15,40.16,75800.0,29.0542,29.0542,29.047,29.0542,75800.0
2013-04-09 14:40:00,40.16,40.19,40.16,40.18,96200.0,29.0542,29.0759,29.0542,29.0687,96200.0
2013-04-09 14:45:00,40.18,40.19,40.16,40.18,54000.0,29.0687,29.0759,29.0542,29.0687,54000.0
2013-04-09 14:50:00,40.19,40.19,40.15,40.16,56000.0,29.0759,29.0759,29.047,29.0542,56000.0
2013-04-09 14:55:00,40.16,40.17,40.15,40.16,23200.0,29.0542,29.0615,29.047,29.0542,23200.0
2013-04-09 15:00:00,40.16,40.17,40.15,40.15,69100.0,29.0542,29.0615,29.047,29.047,69100.0
2013-04-09 15:05:00,40.16,40.16,40.11,40.12,93600.0,29.0542,29.0542,29.0181,29.0253,93600.0
2013-04-09 15:10:00,40.12,40.13,40.11,40.13,289200.0,29.0253,29.0325,29.0181,29.0325,289200.0
2013-04-09 15:15:00,40.13,40.15,40.12,40.15,54700.0,29.0325,29.047,29.0253,29.047,54700.0
2013-04-09 15:20:00,40.15,40.16,40.14,40.16,74700.0,29.047,29.0542,29.0398,29.0542,74700.0
2013-04-09 15:25:00,40.16,40.16,40.12,40.13,65900.0,29.0542,29.0542,29.0253,29.0325,65900.0
2013-04-09 15:30:00,40.13,40.14,40.1,40.11,72300.0,29.0325,29.0398,29.0108,29.0181,72300.0
2013-04-09 15:35:00,40.1,40.11,40.06,40.07,155800.0,29.0108,29.0181,28.9819,28.9891,155800.0
2013-04-09 15:40:00,40.07,40.1,40.07,40.08,108000.0,28.9891,29.0108,28.9891,28.9964,108000.0
2013-04-09 15:45:00,40.08,40.09,40.07,40.07,214700.0,28.9964,29.0036,28.9891,28.9891,214700.0
2013-04-09 15:50:00,40.08,40.08,40.05,40.07,209900.0,28.9964,28.9964,28.9746,28.9891,209900.0
2013-04-09 15:55:00,40.07,40.1,40.04,40.07,543200.0,28.9891,29.0108,28.9674,28.9891,543200.0
2013-04-10 09:30:00,40.17,40.25,40.13,40.21,94200.0,29.0615,29.1193,29.0325,29.0904,94200.0
2013-04-10 09:35:00,40.21,40.22,40.17,40.18,123400.0,29.0904,29.0976,29.0615,29.0687,123400.0
2013-04-10 09:40:00,40.18,40.19,40.14,40.18,49200.0,29.0687,29.0759,29.0398,29.0687,49200.0
2013-04-10 09:45:00,40.18,40.19,40.16,40.19,112600.0,29.0687,29.0759,29.0542,29.0759,112600.0
2013-04-10 09:50:00,40.19,40.2,40.12,40.14,150200.0,29.0759,29.0832,29.0253,29.0398,150200.0
2013-04-10 09:55:00,40.14,40.17,40.13,40.17,81100.0,29.0398,29.0615,29.0325,29.0615,81100.0
2013-04-10 10:00:00,40.17,40.19,40.16,40.18,150800.0,29.0615,29.0759,29.0542,29.0687,150800.0
2013-04-10 10:05:00,40.18,40.21,40.17,40.2,134700.0,29.0687,29.0904,29.0615,29.0832,134700.0
2013-04-10 10:10:00,40.2,40.21,40.18,40.21,83700.0,29.0832,29.0904,29.0687,29.0904,83700.0
2013-04-10 10:15:00,40.22,40.23,40.18,40.18,84800.0,29.0976,29.1049,29.0687,29.0687,84800.0
2013-04-10 10:20:00,40.18,40.21,40.18,40.18,36800.0,29.0687,29.0904,29.0687,29.0687,36800.0
2013-04-10 10:25:00,40.19,40.25,40.19,40.25,50400.0,29.0759,29.1193,29.0759,29.1193,50400.0
2013-04-10 10:30:00,40.25,40.25,40.21,40.21,143300.0,29.1193,29.1193,29.0904,29.0904,143300.0
2013-04-10 10:35:00,40.22,40.22,40.17,40.18,350200.0,29.0976,29.0976,29.0615,29.0687,350200.0
2013-04-10 10:40:00,40.19,40.25,40.18,40.25,68300.0,29.0759,29.1193,29.0687,29.1193,68300.0
2013-04-10 10:45:00,40.25,40.25,40.23,40.25,40900.0,29.1193,29.1193,29.1049,29.1193,40900.0
2013-04-10 10:50:00,40.24,40.29,40.24,40.29,40700.0,29.1121,29.1483,29.1121,29.1483,40700.0
2013-04-10 10:55:00,40.29,40.34,40.29,40.33,182300.0,29.1483,29.1845,29.1483,29.1772,182300.0
2013-04-10 11:00:00,40.33,40.33,40.27,40.28,30800.0,29.1772,29.1772,29.1338,29.141,30800.0
2013-04-10 11:05:00,40.27,40.32,40.26,40.32,34600.0,29.1338,29.17,29.1266,29.17,34600.0
2013-04-10 11:10:00,40.32,40.34,40.31,40.31,111900.0,29.17,29.1845,29.1627,29.1627,111900.0
2013-04-10 11:15:00,40.32,40.32,40.29,40.3,63000.0,29.17,29.17,29.1483,29.1555,63000.0
2013-04-10 11:20:00,40.3,40.32,40.3,40.3,69900.0,29.1555,29.17,29.1555,29.1555,69900.0
2013-04-10 11:25:00,40.29,40.32,40.29,40.32,215600.0,29.1483,29.17,29.1483,29.17,215600.0
2013-04-10 11:30:00,40.31,40.33,40.29,40.3,38700.0,29.1627,29.1772,29.1483,29.1555,38700.0
2013-04-10 11:35:00,40.3,40.3,40.27,40.27,85200.0,29.1555,29.1555,29.1338,29.1338,85200.0
2013-04-10 11:40:00,40.28,40.3,40.27,40.29,28200.0,29.141,29.1555,29.1338,29.1483,28200.0
2013-04-10 11:45:00,40.28,40.32,40.28,40.31,69300.0,29.141,29.17,29.141,29.1627,69300.0
2013-04-10 11:50:00,40.31,40.34,40.3,40.33,164400.0,29.1627,29.1845,29.1555,29.1772,164400.0
2013-04-10 11:55:00,40.34,40.35,40.32,40.33,47500.0,29.1845,29.1917,29.17,29.1772,47500.0
2013-04-10 12:00:00,40.32,40.33,40.28,40.28,95800.0,29.17,29.1772,29.141,29.141,95800.0
2013-04-10 12:05:00,40.29,40.29,40.28,40.28,26100.0,29.1483,29.1483,29.141,29.141,26100.0
2013-04-10 12:10:00,40.29,40.3,40.28,40.28,15700.0,29.1483,29.1555,29.141,29.141,15700.0
2013-04-10 12:15:00,40.29,40.32,40.29,40.31,156500.0,29.1483,29.17,29.1483,29.1627,156500.0
2013-04-10 12:20:00,40.31,40.32,40.3,40.32,58700.0,29.1627,29.17,29.1555,29.17,58700.0
2013-04-10 12:25:00,40.31,40.33,40.3,40.33,35000.0,29.1627,29.1772,29.1555,29.1772,35000.0
2013-04-10 12:30:00,40.33,40.34,40.33,40.33,15400.0,29.1772,29.1845,29.1772,29.1772,15400.0
2013-04-10 12:35:00,40.34,40.37,40.33,40.36,101200.0,29.1845,29.2062,29.1772,29.1989,101200.0
2013-04-10 12:40:00,40.36,40.38,40.36,40.36,95900.0,29.1989,29.2134,29.1989,29.1989,95900.0
2013-04-10 12:45:00,40.37,40.41,40.37,40.41,289700.0,29.2062,29.2351,29.2062,29.2351,289700.0
2013-04-10 12:50:00,40.41,40.41,40.39,40.4,17000.0,29.2351,29.2351,29.2206,29.2279,17000.0
2013-04-10 12:55:00,40.39,40.4,40.39,40.39,10800.0,29.2206,29.2279,29.2206,29.2206,10800.0
2013-04-10 13:00:00,40.4,40.41,40.38,40.38,91300.0,29.2279,29.2351,29.2134,29.2134,91300.0
2013-04-10 13:05:00,40.38,40.39,40.38,40.38,112300.0,29.2134,29.2206,29.2134,29.2134,112300.0
2013-04-10 13:10:00,40.38,40.39,40.38,40.38,38500.0,29.2134,29.2206,29.2134,29.2134,38500.0
2013-04-10 13:15:00,40.39,40.39,40.38,40.39,18400.0,29.2206,29.2206,29.2134,29.2206,18400.0
2013-04-10 13:20:00,40.38,40.41,40.38,40.4,28300.0,29.2134,29.2351,29.2134,29.2279,28300.0
2013-04-10 13:25:00,40.41,40.41,40.38,40.39,19600.0,29.2351,29.2351,29.2134,29.2206,19600.0
2013-04-10 13:30:00,40.39,40.41,40.37,40.38,37400.0,29.2206,29.2351,29.2062,29.2134,37400.0
2013-04-10 13:35:00,40.38,40.38,40.35,40.37,27500.0,29.2134,29.2134,29.1917,29.2062,27500.0
2013-04-10 13:40:00,40.37,40.4,40.37,40.4,37900.0,29.2062,29.2279,29.2062,29.2279,37900.0
2013-04-10 13:45:00,40.4,40.4,40.38,40.38,21100.0,29.2279,29.2279,29.2134,29.2134,21100.0
2013-04-10 13:50:00,40.38,40.39,40.35,40.37,50500.0,29.2134,29.2206,29.1917,29.2062,50500.0
2013-04-10 13:55:00,40.36,40.37,40.36,40.37,11800.0,29.1989,29.2062,29.1989,29.2062,11800.0
2013-04-10 14:00:00,40.36,40.39,40.36,40.37,188400.0,29.1989,29.2206,29.1989,29.2062,188400.0
2013-04-10 14:05:00,40.38,40.4,40.37,40.39,30000.0,29.2134,29.2279,29.2062,29.2206,30000.0
2013-04-10 14:10:00,40.39,40.4,40.38,40.4,32600.0,29.2206,29.2279,29.2134,29.2279,32600.0
2013-04-10 14:15:00,40.39,40.42,40.39,40.42,40500.0,29.2206,29.2423,29.2206,29.2423,40500.0
2013-04-10 14:20:00,40.42,40.43,40.37,40.38,43800.0,29.2423,29.2496,29.2062,29.2134,43800.0
2013-04-10 14:25:00,40.37,40.37,40.34,40.34,97300.0,29.2062,29.2062,29.1845,29.1845,97300.0
2013-04-10 14:30:00,40.34,40.36,40.33,40.36,131600.0,29.1845,29.1989,29.1772,29.1989,131600.0
2013-04-10 14:35:00,40.36,40.38,40.35,40.37,11600.0,29.1989,29.2134,29.1917,29.2062,11600.0
2013-04-10 14:40:00,40.37,40.38,40.36,40.37,13300.0,29.2062,29.2134,29.1989,29.2062,13300.0
2013-04-10 14:45:00,40.37,40.39,40.37,40.38,88900.0,29.2062,29.2206,29.2062,29.2134,88900.0
2013-04-10 14:50:00,40.38,40.39,40.37,40.38,63400.0,29.2134,29.2206,29.2062,29.2134,63400.0
2013-04-10 14:55:00,40.38,40.4,40.38,40.39,16100.0,29.2134,29.2279,29.2134,29.2206,16100.0
2013-04-10 15:00:00,40.38,40.39,40.36,40.37,40000.0,29.2134,29.2206,29.1989,29.2062,40000.0
2013-04-10 15:05:00,40.37,40.37,40.34,40.34,29500.0,29.2062,29.2062,29.1845,29.1845,29500.0
2013-04-10 15:10:00,40.35,40.37,40.34,40.34,38400.0,29.1917,29.2062,29.1845,29.1845,38400.0
2013-04-10 15:15:00,40.35,40.36,40.34,40.36,18100.0,29.1917,29.1989,29.1845,29.1989,18100.0
2013-04-10 15:20:00,40.35,40.4,40.35,40.39,51300.0,29.1917,29.2279,29.1917,29.2206,51300.0
2013-04-10 15:25:00,40.4,40.41,40.38,40.4,94700.0,29.2279,29.2351,29.2134,29.2279,94700.0
2013-04-10 15:30:00,40.39,40.4,40.36,40.4,51800.0,29.2206,29.2279,29.1989,29.2279,51800.0
2013-04-10 15:35:00,40.4,40.42,40.4,40.41,116800.0,29.2279,29.2423,29.2279,29.2351,116800.0
2013-04-10 15:40:00,40.41,40.42,40.4,40.41,143200.0,29.2351,29.2423,29.2279,29.2351,143200.0
2013-04-10 15:45:00,40.41,40.43,40.4,40.4,245500.0,29.2351,29.2496,29.2279,29.2279,245500.0
2013-04-10 15:50:00,40.4,40.42,40.39,40.41,401300.0,29.2279,29.2423,29.2206,29.2351,401300.0
2013-04-10 15:55:00,40.41,40.42,40.37,40.37,729600.0,29.2351,29.2423,29.2062,29.2062,729600.0
2013-04-11 09:30:00,40.46,40.49,40.38,40.45,98200.0,29.2713,29.293,29.2134,29.264,98200.0
2013-04-11 09:35:00,40.45,40.48,40.44,40.48,115100.0,29.264,29.2857,29.2568,29.2857,115100.0
2013-04-11 09:40:00,40.48,40.55,40.47,40.52,348500.0,29.2857,29.3364,29.2785,29.3147,348500.0
2013-04-11 09:45:00,40.53,40.56,40.51,40.55,80200.0,29.3219,29.3436,29.3074,29.3364,80200.0
2013-04-11 09:50:00,40.55,40.57,40.52,40.52,38200.0,29.3364,29.3508,29.3147,29.3147,38200.0
2013-04-11 09:55:00,40.52,40.52,40.48,40.48,31000.0,29.3147,29.3147,29.2857,29.2857,31000.0
2013-04-11 10:00:00,40.47,40.53,40.47,40.53,34100.0,29.2785,29.3219,29.2785,29.3219,34100.0
2013-04-11 10:05:00,40.53,40.57,40.53,40.57,61300.0,29.3219,29.3508,29.3219,29.3508,61300.0
2013-04-11 10:10:00,40.57,40.57,40.54,40.54,669900.0,29.3508,29.3508,29.3291,29.3291,669900.0
2013-04-11 10:15:00,40.54,40.54,40.51,40.52,26200.0,29.3291,29.3291,29.3074,29.3147,26200.0
2013-04-11 10:20:00,40.52,40.56,40.52,40.55,28100.0,29.3147,29.3436,29.3147,29.3364,28100.0
2013-04-11 10:25:00,40.54,40.58,40.54,40.58,49700.0,29.3291,29.3581,29.3291,29.3581,49700.0
2013-04-11 10:30:00,40.57,40.58,40.55,40.55,75900.0,29.3508,29.3581,29.3364,29.3364,75900.0
2013-04-11 10:35:00,40.55,40.57,40.55,40.56,42400.0,29.3364,29.3508,29.3364,29.3436,42400.0
2013-04-11 10:40:00,40.56,40.58,40.54,40.57,58300.0,29.3436,29.3581,29.3291,29.3508,58300.0
2013-04-11 10:45:00,40.57,40.57,40.56,40.57,13200.0,29.3508,29.3508,29.3436,29.3508,13200.0
2013-04-11 10:50:00,40.57,40.62,40.56,40.61,120600.0,29.3508,29.387,29.3436,29.3798,120600.0
2013-04-11 10:55:00,40.62,40.65,40.61,40.63,406800.0,29.387,29.4087,29.3798,29.3943,406800.0
2013-04-11 11:00:00,40.64,40.64,40.59,40.61,157100.0,29.4015,29.4015,29.3653,29.3798,157100.0
2013-04-11 11:05:00,40.61,40.63,40.61,40.62,83300.0,29.3798,29.3943,29.3798,29.387,83300.0
2013-04-11 11:10:00,40.61,40.63,40.6,40.62,70300.0,29.3798,29.3943,29.3726,29.387,70300.0
2013-04-11 11:15:00,40.63,40.65,40.63,40.65,40300.0,29.3943,29.4087,29.3943,29.4087,40300.0
2013-04-11 11:20:00,40.65,40.65,40.63,40.64,51500.0,29.4087,29.4087,29.3943,29.4015,51500.0
2013-04-11 11:25:00,40.64,40.66,40.63,40.63,83200.0,29.4015,29.416,29.3943,29.3943,83200.0
2013-04-11 11:30:00,40.63,40.64,40.6,40.61,139500.0,29.3943,29.4015,29.3726,29.3798,139500.0
2013-04-11 11:35:00,40.62,40.65,40.62,40.64,173100.0,29.387,29.4087,29.387,29.4015,173100.0
2013-04-11 11:40:00,40.64,40.65,40.62,40.62,31500.0,29.4015,29.4087,29.387,29.387,31500.0
2013-04-11 11:45:00,40.61,40.62,40.6,40.6,25700.0,29.3798,29.387,29.3726,29.3726,25700.0
2013-04-11 11:50:00,40.61,40.64,40.6,40.63,56000.0,29.3798,29.4015,29.3726,29.3943,56000.0
2013-04-11 11:55:00,40.64,40.64,40.61,40.62,22400.0,29.4015,29.4015,29.3798,29.387,22400.0
2013-04-11 12:00:00,40.61,40.62,40.59,40.59,21900.0,29.3798,29.387,29.3653,29.3653,21900.0
2013-04-11 12:05:00,40.59,40.63,40.59,40.62,53500.0,29.3653,29.3943,29.3653,29.387,53500.0
2013-04-11 12:10:00,40.63,40.64,40.6,40.62,57000.0,29.3943,29.4015,29.3726,29.387,57000.0
2013-04-11 12:15:00,40.62,40.63,40.61,40.61,14100.0,29.387,29.3943,29.3798,29.3798,14100.0
2013-04-11 12:20:00,40.62,40.64,40.61,40.64,26600.0,29.387,29.4015,29.3798,29.4015,26600.0
2013-04-11 12:25:00,40.65,40.65,40.63,40.63,72300.0,29.4087,29.4087,29.3943,29.3943,72300.0
2013-04-11 12:30:00,40.64,40.67,40.63,40.67,35600.0,29.4015,29.4232,29.3943,29.4232,35600.0
2013-04-11 12:35:00,40.67,40.67,40.65,40.66,26100.0,29.4232,29.4232,29.4087,29.416,26100.0
2013-04-11 12:40:00,40.66,40.67,40.65,40.65,10100.0,29.416,29.4232,29.4087,29.4087,10100.0
2013-04-11 12:45:00,40.66,40.68,40.65,40.65,26100.0,29.416,29.4304,29.4087,29.4087,26100.0
2013-04-11 12:50:00,40.66,40.66,40.65,40.65,17600.0,29.416,29.416,29.4087,29.4087,17600.0
2013-04-11 12:55:00,40.66,40.68,40.66,40.68,21400.0,29.416,29.4304,29.416,29.4304,21400.0
2013-04-11 13:00:00,40.68,40.71,40.68,40.7,53800.0,29.4304,29.4521,29.4304,29.4449,53800.0
2013-04-11 13:05:00,40.7,40.71,40.67,40.68,20700.0,29.4449,29.4521,29.4232,29.4304,20700.0
2013-04-11 13:10:00,40.68,40.68,40.66,40.67,8400.0,29.4304,29.4304,29.416,29.4232,8400.0
2013-04-11 13:15:00,40.66,40.68,40.66,40.68,27200.0,29.416,29.4304,29.416,29.4304,27200.0
2013-04-11 13:20:00,40.68,40.69,40.67,40.67,19900.0,29.4304,29.4377,29.4232,29.4232,19900.0
2013-04-11 13:25:00,40.67,40.68,40.66,40.66,12400.0,29.4232,29.4304,29.416,29.416,12400.0
2013-04-11 13:30:00,40.66,40.69,40.66,40.69,33000.0,29.416,29.4377,29.416,29.4377,33000.0
2013-04-11 13:35:00,40.69,40.7,40.69,40.7,15200.0,29.4377,29.4449,29.4377,29.4449,15200.0
2013-04-11 13:40:00,40.7,40.71,40.68,40.7,42100.0,29.4449,29.4521,29.4304,29.4449,42100.0
2013-04-11 13:45:00,40.7,40.71,40.69,40.7,21300.0,29.4449,29.4521,29.4377,29.4449,21300.0
2013-04-11 13:50:00,40.71,40.71,40.64,40.65,83100.0,29.4521,29.4521,29.4015,29.4087,83100.0
2013-04-11 13:55:00,40.65,40.65,40.6,40.6,79300.0,29.4087,29.4087,29.3726,29.3726,79300.0
2013-04-11 14:00:00,40.61,40.62,40.57,40.57,62200.0,29.3798,29.387,29.3508,29.3508,62200.0
2013-04-11 14:05:00,40.57,40.58,40.55,40.55,104600.0,29.3508,29.3581,29.3364,29.3364,104600.0
2013-04-11 14:10:00,40.55,40.55,40.53,40.54,21300.0,29.3364,29.3364,29.3219,29.3291,21300.0
2013-04-11 14:15:00,40.53,40.58,40.52,40.57,74300.0,29.3219,29.3581,29.3147,29.3508,74300.0
2013-04-11 14:20:00,40.57,40.59,40.56,40.59,46300.0,29.3508,29.3653,29.3436,29.3653,46300.0
2013-04-11 14:25:00,40.58,40.58,40.56,40.57,25700.0,29.3581,29.3581,29.3436,29.3508,25700.0
2013-04-11 14:30:00,40.57,40.6,40.57,40.59,21300.0,29.3508,29.3726,29.3508,29.3653,21300.0
2013-04-11 14:35:00,40.59,40.61,40.58,40.6,58600.0,29.3653,29.3798,29.3581,29.3726,58600.0
2013-04-11 14:40:00,40.59,40.61,40.58,40.6,34300.0,29.3653,29.3798,29.3581,29.3726,34300.0
2013-04-11 14:45:00,40.59,40.6,40.58,40.59,26700.0,29.3653,29.3726,29.3581,29.3653,26700.0
2013-04-11 14:50:00,40.58,40.59,40.56,40.58,46300.0,29.3581,29.3653,29.3436,29.3581,46300.0
2013-04-11 14:55:00,40.58,40.62,40.58,40.62,42400.0,29.3581,29.387,29.3581,29.387,42400.0
2013-04-11 15:00:00,40.62,40.62,40.6,40.61,39600.0,29.387,29.387,29.3726,29.3798,39600.0
2013-04-11 15:05:00,40.61,40.65,40.6,40.62,68000.0,29.3798,29.4087,29.3726,29.387,68000.0
2013-04-11 15:10:00,40.62,40.63,40.61,40.61,43000.0,29.387,29.3943,29.3798,29.3798,43000.0
2013-04-11 15:15:00,40.62,40.62,40.58,40.58,39500.0,29.387,29.387,29.3581,29.3581,39500.0
2013-04-11 15:20:00,40.58,40.58,40.54,40.55,164900.0,29.3581,29.3581,29.3291,29.3364,164900.0
2013-04-11 15:25:00,40.56,40.58,40.55,40.58,66900.0,29.3436,29.3581,29.3364,29.3581,66900.0
2013-04-11 15:30:00,40.58,40.63,40.57,40.59,87900.0,29.3581,29.3943,29.3508,29.3653,87900.0
2013-04-11 15:35:00,40.59,40.61,40.56,40.56,105600.0,29.3653,29.3798,29.3436,29.3436,105600.0
2013-04-11 15:40:00,40.56,40.57,40.52,40.56,113700.0,29.3436,29.3508,29.3147,29.3436,113700.0
2013-04-11 15:45:00,40.57,40.59,40.56,40.57,59800.0,29.3508,29.3653,29.3436,29.3508,59800.0
2013-04-11 15:50:00,40.56,40.58,40.54,40.54,141000.0,29.3436,29.3581,29.3291,29.3291,141000.0
2013-04-11 15:55:00,40.54,40.58,40.54,40.57,304700.0,29.3291,29.3581,29.3291,29.3508,304700.0
2013-04-12 09:30:00,40.41,40.57,40.4,40.54,290800.0,29.2351,29.3508,29.2279,29.3291,290800.0
2013-04-12 09:35:00,40.54,40.65,40.53,40.65,393900.0,29.3291,29.4087,29.3219,29.4087,393900.0
2013-04-12 09:40:00,40.66,40.67,40.59,40.61,202200.0,29.416,29.4232,29.3653,29.3798,202200.0
2013-04-12 09:45:00,40.62,40.71,40.62,40.68,73900.0,29.387,29.4521,29.387,29.4304,73900.0
2013-04-12 09:50:00,40.68,40.69,40.58,40.59,84200.0,29.4304,29.4377,29.3581,29.3653,84200.0
2013-04-12 09:55:00,40.58,40.58,40.51,40.52,50600.0,29.3581,29.3581,29.3074,29.3147,50600.0
2013-04-12 10:00:00,40.51,40.55,40.49,40.54,161400.0,29.3074,29.3364,29.293,29.3291,161400.0
2013-04-12 10:05:00,40.54,40.59,40.53,40.59,68000.0,29.3291,29.3653,29.3219,29.3653,68000.0
2013-04-12 10:10:00,40.59,40.64,40.59,40.63,39000.0,29.3653,29.4015,29.3653,29.3943,39000.0
2013-04-12 10:15:00,40.63,40.65,40.59,40.59,28400.0,29.3943,29.4087,29.3653,29.3653,28400.0
2013-04-12 10:20:00,40.6,40.62,40.58,40.61,67500.0,29.3726,29.387,29.3581,29.3798,67500.0
2013-04-12 10:25:00,40.61,40.66,40.59,40.66,121000.0,29.3798,29.416,29.3653,29.416,121000.0
2013-04-12 10:30:00,40.66,40.66,40.59,40.61,171100.0,29.416,29.416,29.3653,29.3798,171100.0
2013-04-12 10:35:00,40.61,40.63,40.58,40.6,90000.0,29.3798,29.3943,29.3581,29.3726,90000.0
2013-04-12 10:40:00,40.6,40.61,40.57,40.59,75500.0,29.3726,29.3798,29.3508,29.3653,75500.0
2013-04-12 10:45:00,40.58,40.58,40.51,40.53,187500.0,29.3581,29.3581,29.3074,29.3219,187500.0
2013-04-12 10:50:00,40.54,40.58,40.54,40.55,60500.0,29.3291,29.3581,29.3291,29.3364,60500.0
2013-04-12 10:55:00,40.55,40.58,40.55,40.56,23100.0,29.3364,29.3581,29.3364,29.3436,23100.0
2013-04-12 11:00:00,40.55,40.56,40.52,40.53,188300.0,29.3364,29.3436,29.3147,29.3219,188300.0
2013-04-12 11:05:00,40.52,40.54,40.5,40.53,39500.0,29.3147,29.3291,29.3002,29.3219,39500.0
2013-04-12 11:10:00,40.54,40.6,40.54,40.58,32000.0,29.3291,29.3726,29.3291,29.3581,32000.0
2013-04-12 11:15:00,40.58,40.63,40.57,40.62,54900.0,29.3581,29.3943,29.3508,29.387,54900.0
2013-04-12 11:20:00,40.63,40.63,40.59,40.59,25700.0,29.3943,29.3943,29.3653,29.3653,25700.0
2013-04-12 11:25:00,40.59,40.66,40.58,40.63,112300.0,29.3653,29.416,29.3581,29.3943,112300.0
2013-04-12 11:30:00,40.63,40.65,40.61,40.63,39900.0,29.3943,29.4087,29.3798,29.3943,39900.0
2013-04-12 11:35:00,40.63,40.66,40.62,40.65,37000.0,29.3943,29.416,29.387,29.4087,37000.0
2013-04-12 11:40:00,40.65,40.65,40.62,40.63,17300.0,29.4087,29.4087,29.387,29.3943,17300.0
2013-04-12 11:45:00,40.63,40.66,40.62,40.65,44700.0,29.3943,29.416,29.387,29.4087,44700.0
2013-04-12 11:50:00,40.65,40.67,40.64,40.67,64900.0,29.4087,29.4232,29.4015,29.4232,64900.0
2013-04-12 11:55:00,40.67,40.67,40.65,40.67,55400.0,29.4232,29.4232,29.4087,29.4232,55400.0
2013-04-12 12:00:00,40.67,40.67,40.63,40.64,161200.0,29.4232,29.4232,29.3943,29.4015,161200.0
2013-04-12 12:05:00,40.65,40.66,40.63,40.65,188500.0,29.4087,29.416,29.3943,29.4087,188500.0
2013-04-12 12:10:00,40.65,40.66,40.64,40.65,89800.0,29.4087,29.416,29.4015,29.4087,89800.0
2013-04-12 12:15:00,40.65,40.65,40.63,40.65,17900.0,29.4087,29.4087,29.3943,29.4087,17900.0
2013-04-12 12:20:00,40.64,40.65,40.6,40.62,28100.0,29.4015,29.4087,29.3726,29.387,28100.0
2013-04-12 12:25:00,40.61,40.62,40.59,40.59,16500.0,29.3798,29.387,29.3653,29.3653,16500.0
2013-04-12 12:30:00,40.6,40.63,40.59,40.62,62500.0,29.3726,29.3943,29.3653,29.387,62500.0
2013-04-12 12:35:00,40.62,40.63,40.61,40.62,61400.0,29.387,29.3943,29.3798,29.387,61400.0
2013-04-12 12:40:00,40.62,40.65,40.61,40.63,23900.0,29.387,29.4087,29.3798,29.3943,23900.0
2013-04-12 12:45:00,40.62,40.63,40.61,40.62,21200.0,29.387,29.3943,29.3798,29.387,21200.0
2013-04-12 12:50:00,40.63,40.66,40.62,40.66,17100.0,29.3943,29.416,29.387,29.416,17100.0
2013-04-12 12:55:00,40.65,40.66,40.63,40.64,20800.0,29.4087,29.416,29.3943,29.4015,20800.0
2013-04-12 13:00:00,40.64,40.67,40.64,40.66,22100.0,29.4015,29.4232,29.4015,29.416,22100.0
2013-04-12 13:05:00,40.66,40.7,40.66,40.7,27100.0,29.416,29.4449,29.416,29.4449,27100.0
2013-04-12 13:10:00,40.69,40.7,40.66,40.67,20500.0,29.4377,29.4449,29.416,29.4232,20500.0
2013-04-12 13:15:00,40.67,40.67,40.63,40.64,20000.0,29.4232,29.4232,29.3943,29.4015,20000.0
2013-04-12 13:20:00,40.64,40.65,40.63,40.63,17800.0,29.4015,29.4087,29.3943,29.3943,17800.0
2013-04-12 13:25:00,40.64,40.64,40.61,40.63,93600.0,29.4015,29.4015,29.3798,29.3943,93600.0
2013-04-12 13:30:00,40.64,40.64,40.61,40.62,16100.0,29.4015,29.4015,29.3798,29.387,16100.0
2013-04-12 13:35:00,40.61,40.64,40.61,40.63,20100.0,29.3798,29.4015,29.3798,29.3943,20100.0
2013-04-12 13:40:00,40.63,40.66,40.62,40.65,16500.0,29.3943,29.416,29.387,29.4087,16500.0
2013-04-12 13:45:00,40.65,40.66,40.64,40.66,18900.0,29.4087,29.416,29.4015,29.416,18900.0
2013-04-12 13:50:00,40.66,40.66,40.63,40.63,40800.0,29.416,29.416,29.3943,29.3943,40800.0
2013-04-12 13:55:00,40.63,40.63,40.62,40.63,8600.0,29.3943,29.3943,29.387,29.3943,8600.0
2013-04-12 14:00:00,40.63,40.65,40.63,40.64,7000.0,29.3943,29.4087,29.3943,29.4015,7000.0
2013-04-12 14:05:00,40.64,40.65,40.63,40.63,14400.0,29.4015,29.4087,29.3943,29.3943,14400.0
2013-04-12 14:10:00,40.63,40.65,40.63,40.65,38700.0,29.3943,29.4087,29.3943,29.4087,38700.0
2013-04-12 14:15:00,40.65,40.66,40.64,40.65,31200.0,29.4087,29.416,29.4015,29.4087,31200.0
2013-04-12 14:20:00,40.65,40.65,40.63,40.64,43100.0,29.4087,29.4087,29.3943,29.4015,43100.0
2013-04-12 14:25:00,40.65,40.65,40.61,40.62,35600.0,29.4087,29.4087,29.3798,29.387,35600.0
2013-04-12 14:30:00,40.61,40.62,40.6,40.62,64800.0,29.3798,29.387,29.3726,29.387,64800.0
2013-04-12 14:35:00,40.62,40.64,40.61,40.64,27200.0,29.387,29.4015,29.3798,29.4015,27200.0
2013-04-12 14:40:00,40.64,40.66,40.64,40.66,40100.0,29.4015,29.416,29.4015,29.416,40100.0
2013-04-12 14:45:00,40.66,40.66,40.64,40.64,40800.0,29.416,29.416,29.4015,29.4015,40800.0
2013-04-12 14:50:00,40.63,40.65,40.63,40.63,61300.0,29.3943,29.4087,29.3943,29.3943,61300.0
2013-04-12 14:55:00,40.64,40.66,40.64,40.66,13700.0,29.4015,29.416,29.4015,29.416,13700.0
2013-04-12 15:00:00,40.65,40.67,40.65,40.67,38400.0,29.4087,29.4232,29.4087,29.4232,38400.0
2013-04-12 15:05:00,40.67,40.67,40.66,40.66,13500.0,29.4232,29.4232,29.416,29.416,13500.0
2013-04-12 15:10:00,40.66,40.69,40.65,40.69,61000.0,29.416,29.4377,29.4087,29.4377,61000.0
2013-04-12 15:15:00,40.69,40.71,40.67,40.67,83100.0,29.4377,29.4521,29.4232,29.4232,83100.0
2013-04-12 15:20:00,40.67,40.68,40.66,40.67,63300.0,29.4232,29.4304,29.416,29.4232,63300.0
2013-04-12 15:25:00,40.68,40.68,40.66,40.66,47900.0,29.4304,29.4304,29.416,29.416,47900.0
2013-04-12 15:30:00,40.68,40.68,40.65,40.66,26400.0,29.4304,29.4304,29.4087,29.416,26400.0
2013-04-12 15:35:00,40.66,40.66,40.65,40.66,37500.0,29.416,29.416,29.4087,29.416,37500.0
2013-04-12 15:40:00,40.66,40.71,40.66,40.71,147300.0,29.416,29.4521,29.416,29.4521,147300.0
2013-04-12 15:45:00,40.71,40.71,40.68,40.68,151700.0,29.4521,29.4521,29.4304,29.4304,151700.0
2013-04-12 15:50:00,40.69,40.7,40.67,40.68,213500.0,29.4377,29.4449,29.4232,29.4304,213500.0
2013-04-12 15:55:00,40.68,40.72,40.68,40.72,403400.0,29.4304,29.4594,29.4304,29.4594,403400.0
2013-04-15 09:30:00,40.64,40.64,40.52,40.6,97300.0,29.4015,29.4015,29.3147,29.3726,97300.0
2013-04-15 09:35:00,40.6,40.65,40.6,40.62,74500.0,29.3726,29.4087,29.3726,29.387,74500.0
2013-04-15 09:40:00,40.62,40.63,40.56,40.56,58000.0,29.387,29.3943,29.3436,29.3436,58000.0
2013-04-15 09:45:00,40.56,40.59,40.55,40.56,91900.0,29.3436,29.3653,29.3364,29.3436,91900.0
2013-04-15 09:50:00,40.56,40.58,40.54,40.58,43400.0,29.3436,29.3581,29.3291,29.3581,43400.0
2013-04-15 09:55:00,40.59,40.63,40.59,40.63,68900.0,29.3653,29.3943,29.3653,29.3943,68900.0
2013-04-15 10:00:00,40.62,40.63,40.59,40.61,111300.0,29.387,29.3943,29.3653,29.3798,111300.0
2013-04-15 10:05:00,40.62,40.64,40.6,40.64,85500.0,29.387,29.4015,29.3726,29.4015,85500.0
2013-04-15 10:10:00,40.64,40.68,40.63,40.68,70300.0,29.4015,29.4304,29.3943,29.4304,70300.0
2013-04-15 10:15:00,40.69,40.69,40.65,40.67,79700.0,29.4377,29.4377,29.4087,29.4232,79700.0
2013-04-15 10:20:00,40.67,40.67,40.58,40.6,73500.0,29.4232,29.4232,29.3581,29.3726,73500.0
2013-04-15 10:25:00,40.6,40.63,40.56,40.63,103600.0,29.3726,29.3943,29.3436,29.3943,103600.0
2013-04-15 10:30:00,40.64,40.64,40.59,40.64,57500.0,29.4015,29.4015,29.3653,29.4015,57500.0
2013-04-15 10:35:00,40.64,40.64,40.62,40.64,39200.0,29.4015,29.4015,29.387,29.4015,39200.0
2013-04-15 10:40:00,40.64,40.69,40.6,40.69,105900.0,29.4015,29.4377,29.3726,29.4377,105900.0
2013-04-15 10:45:00,40.69,40.7,40.65,40.69,186100.0,29.4377,29.4449,29.4087,29.4377,186100.0
2013-04-15 10:50:00,40.69,40.69,40.65,40.67,110500.0,29.4377,29.4377,29.4087,29.4232,110500.0
2013-04-15 10:55:00,40.67,40.7,40.65,40.69,91700.0,29.4232,29.4449,29.4087,29.4377,91700.0
2013-04-15 11:00:00,40.7,40.71,40.68,40.7,56900.0,29.4449,29.4521,29.4304,29.4449,56900.0
2013-04-15 11:05:00,40.71,40.72,40.67,40.67,146900.0,29.4521,29.4594,29.4232,29.4232,146900.0
2013-04-15 11:10:00,40.67,40.69,40.64,40.66,43100.0,29.4232,29.4377,29.4015,29.416,43100.0
2013-04-15 11:15:00,40.66,40.66,40.62,40.62,31000.0,29.416,29.416,29.387,29.387,31000.0
2013-04-15 11:20:00,40.63,40.66,40.62,40.64,46200.0,29.3943,29.416,29.387,29.4015,46200.0
2013-04-15 11:25:00,40.64,40.65,40.63,40.65,46000.0,29.4015,29.4087,29.3943,29.4087,46000.0
2013-04-15 11:30:00,40.65,40.69,40.62,40.69,52000.0,29.4087,29.4377,29.387,29.4377,52000.0
2013-04-15 11:35:00,40.68,40.72,40.68,40.71,45000.0,29.4304,29.4594,29.4304,29.4521,45000.0
2013-04-15 11:40:00,40.71,40.72,40.68,40.68,23700.0,29.4521,29.4594,29.4304,29.4304,23700.0
2013-04-15 11:45:00,40.69,40.69,40.64,40.64,65700.0,29.4377,29.4377,29.4015,29.4015,65700.0
2013-04-15 11:50:00,40.64,40.65,40.58,40.59,71100.0,29.4015,29.4087,29.3581,29.3653,71100.0
2013-04-15 11:55:00,40.58,40.6,40.54,40.55,115800.0,29.3581,29.3726,29.3291,29.3364,115800.0
2013-04-15 12:00:00,40.56,40.57,40.51,40.54,215500.0,29.3436,29.3508,29.3074,29.3291,215500.0
2013-04-15 12:05:00,40.55,40.58,40.54,40.55,76900.0,29.3364,29.3581,29.3291,29.3364,76900.0
2013-04-15 12:10:00,40.55,40.58,40.55,40.56,61400.0,29.3364,29.3581,29.3364,29.3436,61400.0
2013-04-15 12:15:00,40.56,40.57,40.51,40.52,196100.0,29.3436,29.3508,29.3074,29.3147,196100.0
2013-04-15 12:20:00,40.53,40.53,40.49,40.51,61600.0,29.3219,29.3219,29.293,29.3074,61600.0
2013-04-15 12:25:00,40.51,40.51,40.47,40.49,110800.0,29.3074,29.3074,29.2785,29.293,110800.0
2013-04-15 12:30:00,40.5,40.51,40.46,40.48,137800.0,29.3002,29.3074,29.2713,29.2857,137800.0
2013-04-15 12:35:00,40.47,40.47,40.43,40.46,92400.0,29.2785,29.2785,29.2496,29.2713,92400.0
2013-04-15 12:40:00,40.46,40.5,40.44,40.49,161100.0,29.2713,29.3002,29.2568,29.293,161100.0
2013-04-15 12:45:00,40.48,40.48,40.41,40.47,25800.0,29.2857,29.2857,29.2351,29.2785,25800.0
2013-04-15 12:50:00,40.47,40.47,40.34,40.35,136000.0,29.2785,29.2785,29.1845,29.1917,136000.0
2013-04-15 12:55:00,40.35,40.41,40.35,40.41,66000.0,29.1917,29.2351,29.1917,29.2351,66000.0
2013-04-15 13:00:00,40.41,40.42,40.4,40.41,21000.0,29.2351,29.2423,29.2279,29.2351,21000.0
2013-04-15 13:05:00,40.4,40.42,40.35,40.42,155200.0,29.2279,29.2423,29.1917,29.2423,155200.0
2013-04-15 13:10:00,40.43,40.43,40.41,40.43,74700.0,29.2496,29.2496,29.2351,29.2496,74700.0
2013-04-15 13:15:00,40.43,40.44,40.4,40.42,26900.0,29.2496,29.2568,29.2279,29.2423,26900.0
2013-04-15 13:20:00,40.42,40.43,40.38,40.4,23300.0,29.2423,29.2496,29.2134,29.2279,23300.0
2013-04-15 13:25:00,40.4,40.43,40.38,40.41,102000.0,29.2279,29.2496,29.2134,29.2351,102000.0
2013-04-15 13:30:00,40.41,40.42,40.38,40.4,47000.0,29.2351,29.2423,29.2134,29.2279,47000.0
2013-04-15 13:35:00,40.41,40.41,40.4,40.41,6000.0,29.2351,29.2351,29.2279,29.2351,6000.0
2013-04-15 13:40:00,40.41,40.41,40.37,40.38,82500.0,29.2351,29.2351,29.2062,29.2134,82500.0
2013-04-15 13:45:00,40.38,40.43,40.38,40.41,72500.0,29.2134,29.2496,29.2134,29.2351,72500.0
2013-04-15 13:50:00,40.42,40.43,40.38,40.39,29200.0,29.2423,29.2496,29.2134,29.2206,29200.0
2013-04-15 13:55:00,40.39,40.39,40.36,40.37,48400.0,29.2206,29.2206,29.1989,29.2062,48400.0
2013-04-15 14:00:00,40.37,40.37,40.29,40.3,91000.0,29.2062,29.2062,29.1483,29.1555,91000.0
2013-04-15 14:05:00,40.3,40.31,40.25,40.3,64500.0,29.1555,29.1627,29.1193,29.1555,64500.0
2013-04-15 14:10:00,40.31,40.33,40.26,40.28,365400.0,29.1627,29.1772,29.1266,29.141,365400.0
2013-04-15 14:15:00,40.27,40.32,40.26,40.32,111200.0,29.1338,29.17,29.1266,29.17,111200.0
2013-04-15 14:20:00,40.32,40.38,40.32,40.36,71600.0,29.17,29.2134,29.17,29.1989,71600.0
2013-04-15 14:25:00,40.36,40.36,40.29,40.3,75900.0,29.1989,29.1989,29.1483,29.1555,75900.0
2013-04-15 14:30:00,40.31,40.34,40.31,40.32,67100.0,29.1627,29.1845,29.1627,29.17,67100.0
2013-04-15 14:35:00,40.32,40.37,40.32,40.35,73600.0,29.17,29.2062,29.17,29.1917,73600.0
2013-04-15 14:40:00,40.35,40.43,40.34,40.43,70000.0,29.1917,29.2496,29.1845,29.2496,70000.0
2013-04-15 14:45:00,40.44,40.46,40.43,40.44,69200.0,29.2568,29.2713,29.2496,29.2568,69200.0
2013-04-15 14:50:00,40.43,40.44,40.4,40.4,70900.0,29.2496,29.2568,29.2279,29.2279,70900.0
2013-04-15 14:55:00,40.41,40.41,40.27,40.29,195800.0,29.2351,29.2351,29.1338,29.1483,195800.0
2013-04-15 15:00:00,40.29,40.39,40.26,40.35,162600.0,29.1483,29.2206,29.1266,29.1917,162600.0
2013-04-15 15:05:00,40.34,40.34,40.21,40.26,308300.0,29.1845,29.1845,29.0904,29.1266,308300.0
2013-04-15 15:10:00,40.26,40.29,40.22,40.28,349000.0,29.1266,29.1483,29.0976,29.141,349000.0
2013-04-15 15:15:00,40.29,40.36,40.29,40.34,171400.0,29.1483,29.1989,29.1483,29.1845,171400.0
2013-04-15 15:20:00,40.34,40.37,40.32,40.33,151200.0,29.1845,29.2062,29.17,29.1772,151200.0
2013-04-15 15:25:00,40.33,40.34,40.27,40.28,201300.0,29.1772,29.1845,29.1338,29.141,201300.0
2013-04-15 15:30:00,40.29,40.3,40.22,40.22,150600.0,29.1483,29.1555,29.0976,29.0976,150600.0
2013-04-15 15:35:00,40.22,40.23,40.15,40.21,519500.0,29.0976,29.1049,29.047,29.0904,519500.0
2013-04-15 15:40:00,40.21,40.25,40.21,40.23,418700.0,29.0904,29.1193,29.0904,29.1049,418700.0
2013-04-15 15:45:00,40.23,40.29,40.2,40.2,462000.0,29.1049,29.1483,29.0832,29.0832,462000.0
2013-04-15 15:50:00,40.21,40.29,40.2,40.26,361400.0,29.0904,29.1483,29.0832,29.1266,361400.0
2013-04-15 15:55:00,40.26,40.27,40.08,40.08,2052400.0,29.1266,29.1338,28.9964,28.9964,2052400.0
2013-04-16 09:30:00,40.35,40.42,40.3,40.3,261500.0,29.1917,29.2423,29.1555,29.1555,261500.0
2013-04-16 09:35:00,40.3,40.48,40.29,40.46,178600.0,29.1555,29.2857,29.1483,29.2713,178600.0
2013-04-16 09:40:00,40.46,40.48,40.42,40.47,151100.0,29.2713,29.2857,29.2423,29.2785,151100.0
2013-04-16 09:45:00,40.47,40.51,40.46,40.51,131400.0,29.2785,29.3074,29.2713,29.3074,131400.0
2013-04-16 09:50:00,40.51,40.52,40.48,40.51,136200.0,29.3074,29.3147,29.2857,29.3074,136200.0
2013-04-16 09:55:00,40.52,40.57,40.48,40.57,252000.0,29.3147,29.3508,29.2857,29.3508,252000.0
2013-04-16 10:00:00,40.57,40.59,40.53,40.54,296300.0,29.3508,29.3653,29.3219,29.3291,296300.0
2013-04-16 10:05:00,40.54,40.55,40.5,40.52,288700.0,29.3291,29.3364,29.3002,29.3147,288700.0
2013-04-16 10:10:00,40.52,40.57,40.5,40.51,98400.0,29.3147,29.3508,29.3002,29.3074,98400.0
2013-04-16 10:15:00,40.51,40.51,40.47,40.47,121400.0,29.3074,29.3074,29.2785,29.2785,121400.0
2013-04-16 10:20:00,40.47,40.51,40.47,40.51,70800.0,29.2785,29.3074,29.2785,29.3074,70800.0
2013-04-16 10:25:00,40.51,40.52,40.49,40.49,38400.0,29.3074,29.3147,29.293,29.293,38400.0
2013-04-16 10:30:00,40.49,40.51,40.48,40.49,121300.0,29.293,29.3074,29.2857,29.293,121300.0
2013-04-16 10:35:00,40.5,40.51,40.45,40.46,124800.0,29.3002,29.3074,29.264,29.2713,124800.0
2013-04-16 10:40:00,40.46,40.48,40.45,40.47,71800.0,29.2713,29.2857,29.264,29.2785,71800.0
2013-04-16 10:45:00,40.47,40.48,40.45,40.47,69800.0,29.2785,29.2857,29.264,29.2785,69800.0
2013-04-16 10:50:00,40.48,40.5,40.44,40.46,88600.0,29.2857,29.3002,29.2568,29.2713,88600.0
2013-04-16 10:55:00,40.47,40.5,40.44,40.5,53200.0,29.2785,29.3002,29.2568,29.3002,53200.0
2013-04-16 11:00:00,40.5,40.53,40.5,40.51,79500.0,29.3002,29.3219,29.3002,29.3074,79500.0
2013-04-16 11:05:00,40.51,40.54,40.49,40.54,126300.0,29.3074,29.3291,29.293,29.3291,126300.0
2013-04-16 11:10:00,40.54,40.54,40.52,40.52,174100.0,29.3291,29.3291,29.3147,29.3147,174100.0
2013-04-16 11:15:00,40.52,40.58,40.52,40.57,91600.0,29.3147,29.3581,29.3147,29.3508,91600.0
2013-04-16 11:20:00,40.57,40.61,40.57,40.6,267500.0,29.3508,29.3798,29.3508,29.3726,267500.0
2013-04-16 11:25:00,40.59,40.62,40.58,40.62,47700.0,29.3653,29.387,29.3581,29.387,47700.0
2013-04-16 11:30:00,40.61,40.61,40.56,40.58,129900.0,29.3798,29.3798,29.3436,29.3581,129900.0
2013-04-16 11:35:00,40.58,40.59,40.55,40.58,443400.0,29.3581,29.3653,29.3364,29.3581,443400.0
2013-04-16 11:40:00,40.58,40.6,40.55,40.59,121100.0,29.3581,29.3726,29.3364,29.3653,121100.0
2013-04-16 11:45:00,40.6,40.63,40.59,40.62,41700.0,29.3726,29.3943,29.3653,29.387,41700.0
2013-04-16 11:50:00,40.62,40.68,40.6,40.68,97400.0,29.387,29.4304,29.3726,29.4304,97400.0
2013-04-16 11:55:00,40.68,40.68,40.63,40.66,55100.0,29.4304,29.4304,29.3943,29.416,55100.0
2013-04-16 12:00:00,40.66,40.67,40.65,40.66,62800.0,29.416,29.4232,29.4087,29.416,62800.0
2013-04-16 12:05:00,40.67,40.68,40.65,40.66,39000.0,29.4232,29.4304,29.4087,29.416,39000.0
2013-04-16 12:10:00,40.66,40.68,40.64,40.64,58400.0,29.416,29.4304,29.4015,29.4015,58400.0
2013-04-16 12:15:00,40.64,40.66,40.64,40.64,51500.0,29.4015,29.416,29.4015,29.4015,51500.0
2013-04-16 12:20:00,40.64,40.66,40.64,40.66,26400.0,29.4015,29.416,29.4015,29.416,26400.0
2013-04-16 12:25:00,40.66,40.68,40.66,40.68,39600.0,29.416,29.4304,29.416,29.4304,39600.0
2013-04-16 12:30:00,40.68,40.7,40.66,40.7,70800.0,29.4304,29.4449,29.416,29.4449,70800.0
2013-04-16 12:35:00,40.7,40.72,40.69,40.7,85100.0,29.4449,29.4594,29.4377,29.4449,85100.0
2013-04-16 12:40:00,40.7,40.72,40.69,40.7,44000.0,29.4449,29.4594,29.4377,29.4449,44000.0
2013-04-16 12:45:00,40.7,40.71,40.68,40.68,34700.0,29.4449,29.4521,29.4304,29.4304,34700.0
2013-04-16 12:50:00,40.69,40.75,40.68,40.75,95000.0,29.4377,29.4811,29.4304,29.4811,95000.0
2013-04-16 12:55:00,40.75,40.79,40.75,40.79,151900.0,29.4811,29.51,29.4811,29.51,151900.0
2013-04-16 13:00:00,40.79,40.8,40.77,40.79,44900.0,29.51,29.5172,29.4955,29.51,44900.0
2013-04-16 13:05:00,40.79,40.8,40.78,40.79,55500.0,29.51,29.5172,29.5028,29.51,55500.0
2013-04-16 13:10:00,40.79,40.79,40.77,40.78,82200.0,29.51,29.51,29.4955,29.5028,82200.0
2013-04-16 13:15:00,40.77,40.79,40.77,40.79,37100.0,29.4955,29.51,29.4955,29.51,37100.0
2013-04-16 13:20:00,40.78,40.79,40.78,40.79,17900.0,29.5028,29.51,29.5028,29.51,17900.0
2013-04-16 13:25:00,40.79,40.79,40.76,40.78,74800.0,29.51,29.51,29.4883,29.5028,74800.0
2013-04-16 13:30:00,40.79,40.82,40.77,40.79,122200.0,29.51,29.5317,29.4955,29.51,122200.0
2013-04-16 13:35:00,40.8,40.8,40.77,40.78,82400.0,29.5172,29.5172,29.4955,29.5028,82400.0
2013-04-16 13:40:00,40.77,40.78,40.73,40.75,296200.0,29.4955,29.5028,29.4666,29.4811,296200.0
2013-04-16 13:45:00,40.75,40.76,40.73,40.76,104800.0,29.4811,29.4883,29.4666,29.4883,104800.0
2013-04-16 13:50:00,40.76,40.77,40.75,40.76,26100.0,29.4883,29.4955,29.4811,29.4883,26100.0
2013-04-16 13:55:00,40.75,40.75,40.73,40.75,70300.0,29.4811,29.4811,29.4666,29.4811,70300.0
2013-04-16 14:00:00,40.74,40.77,40.74,40.76,13700.0,29.4738,29.4955,29.4738,29.4883,13700.0
2013-04-16 14:05:00,40.77,40.77,40.75,40.77,40200.0,29.4955,29.4955,29.4811,29.4955,40200.0
2013-04-16 14:10:00,40.77,40.77,40.71,40.72,50000.0,29.4955,29.4955,29.4521,29.4594,50000.0
2013-04-16 14:15:00,40.73,40.73,40.68,40.7,122800.0,29.4666,29.4666,29.4304,29.4449,122800.0
2013-04-16 14:20:00,40.69,40.72,40.69,40.72,60800.0,29.4377,29.4594,29.4377,29.4594,60800.0
2013-04-16 14:25:00,40.72,40.72,40.67,40.71,87300.0,29.4594,29.4594,29.4232,29.4521,87300.0
2013-04-16 14:30:00,40.72,40.73,40.68,40.73,26800.0,29.4594,29.4666,29.4304,29.4666,26800.0
2013-04-16 14:35:00,40.72,40.73,40.69,40.72,44500.0,29.4594,29.4666,29.4377,29.4594,44500.0
2013-04-16 14:40:00,40.73,40.73,40.7,40.71,23000.0,29.4666,29.4666,29.4449,29.4521,23000.0
2013-04-16 14:45:00,40.7,40.74,40.7,40.73,348800.0,29.4449,29.4738,29.4449,29.4666,348800.0
2013-04-16 14:50:00,40.73,40.74,40.71,40.73,60200.0,29.4666,29.4738,29.4521,29.4666,60200.0
2013-04-16 14:55:00,40.73,40.73,40.64,40.66,128200.0,29.4666,29.4666,29.4015,29.416,128200.0
2013-04-16 15:00:00,40.66,40.68,40.65,40.66,43200.0,29.416,29.4304,29.4087,29.416,43200.0
2013-04-16 15:05:00,40.66,40.71,40.66,40.7,46800.0,29.416,29.4521,29.416,29.4449,46800.0
2013-04-16 15:10:00,40.7,40.71,40.69,40.71,35800.0,29.4449,29.4521,29.4377,29.4521,35800.0
2013-04-16 15:15:00,40.7,40.77,40.7,40.73,73300.0,29.4449,29.4955,29.4449,29.4666,73300.0
2013-04-16 15:20:00,40.73,40.74,40.73,40.74,22100.0,29.4666,29.4738,29.4666,29.4738,22100.0
2013-04-16 15:25:00,40.74,40.77,40.73,40.76,124200.0,29.4738,29.4955,29.4666,29.4883,124200.0
2013-04-16 15:30:00,40.76,40.78,40.76,40.76,253500.0,29.4883,29.5028,29.4883,29.4883,253500.0
2013-04-16 15:35:00,40.76,40.78,40.75,40.77,144500.0,29.4883,29.5028,29.4811,29.4955,144500.0
2013-04-16 15:40:00,40.78,40.82,40.77,40.8,175000.0,29.5028,29.5317,29.4955,29.5172,175000.0
2013-04-16 15:45:00,40.8,40.8,40.77,40.78,315000.0,29.5172,29.5172,29.4955,29.5028,315000.0
2013-04-16 15:50:00,40.78,40.81,40.76,40.81,448600.0,29.5028,29.5245,29.4883,29.5245,448600.0
2013-04-16 15:55:00,40.8,40.83,40.79,40.8,1381600.0,29.5172,29.5389,29.51,29.5172,1381600.0
2013-04-17 09:30:00,40.64,40.7,40.62,40.63,105300.0,29.4015,29.4449,29.387,29.3943,105300.0
2013-04-17 09:35:00,40.62,40.62,40.57,40.6,76700.0,29.387,29.387,29.3508,29.3726,76700.0
2013-04-17 09:40:00,40.59,40.63,40.57,40.59,71600.0,29.3653,29.3943,29.3508,29.3653,71600.0
2013-04-17 09:45:00,40.6,40.66,40.59,40.63,369500.0,29.3726,29.416,29.3653,29.3943,369500.0
2013-04-17 09:50:00,40.64,40.66,40.61,40.66,71600.0,29.4015,29.416,29.3798,29.416,71600.0
2013-04-17 09:55:00,40.67,40.74,40.65,40.67,420700.0,29.4232,29.4738,29.4087,29.4232,420700.0
2013-04-17 10:00:00,40.68,40.68,40.62,40.62,76400.0,29.4304,29.4304,29.387,29.387,76400.0
2013-04-17 10:05:00,40.62,40.66,40.58,40.59,81900.0,29.387,29.416,29.3581,29.3653,81900.0
2013-04-17 10:10:00,40.6,40.62,40.57,40.58,103000.0,29.3726,29.387,29.3508,29.3581,103000.0
2013-04-17 10:15:00,40.59,40.61,40.54,40.55,102500.0,29.3653,29.3798,29.3291,29.3364,102500.0
2013-04-17 10:20:00,40.55,40.6,40.54,40.6,83600.0,29.3364,29.3726,29.3291,29.3726,83600.0
2013-04-17 10:25:00,40.59,40.62,40.57,40.6,72200.0,29.3653,29.387,29.3508,29.3726,72200.0
2013-04-17 10:30:00,40.6,40.6,40.56,40.57,64100.0,29.3726,29.3726,29.3436,29.3508,64100.0
2013-04-17 10:35:00,40.58,40.59,40.53,40.54,147200.0,29.3581,29.3653,29.3219,29.3291,147200.0
2013-04-17 10:40:00,40.53,40.55,40.45,40.46,169900.0,29.3219,29.3364,29.264,29.2713,169900.0
2013-04-17 10:45:00,40.45,40.53,40.43,40.51,686300.0,29.264,29.3219,29.2496,29.3074,686300.0
2013-04-17 10:50:00,40.5,40.51,40.49,40.5,34200.0,29.3002,29.3074,29.293,29.3002,34200.0
2013-04-17 10:55:00,40.49,40.5,40.4,40.4,74400.0,29.293,29.3002,29.2279,29.2279,74400.0
2013-04-17 11:00:00,40.4,40.44,40.39,40.42,124500.0,29.2279,29.2568,29.2206,29.2423,124500.0
2013-04-17 11:05:00,40.42,40.43,40.32,40.39,127000.0,29.2423,29.2496,29.17,29.2206,127000.0
2013-04-17 11:10:00,40.38,40.45,40.38,40.44,31100.0,29.2134,29.264,29.2134,29.2568,31100.0
2013-04-17 11:15:00,40.43,40.44,40.39,40.44,174400.0,29.2496,29.2568,29.2206,29.2568,174400.0
2013-04-17 11:20:00,40.44,40.45,40.42,40.44,53700.0,29.2568,29.264,29.2423,29.2568,53700.0
2013-04-17 11:25:00,40.44,40.46,40.42,40.44,36300.0,29.2568,29.2713,29.2423,29.2568,36300.0
2013-04-17 11:30:00,40.44,40.48,40.41,40.41,262000.0,29.2568,29.2857,29.2351,29.2351,262000.0
2013-04-17 11:35:00,40.42,40.47,40.41,40.47,21200.0,29.2423,29.2785,29.2351,29.2785,21200.0
2013-04-17 11:40:00,40.47,40.5,40.47,40.5,31200.0,29.2785,29.3002,29.2785,29.3002,31200.0
2013-04-17 11:45:00,40.49,40.49,40.45,40.47,27300.0,29.293,29.293,29.264,29.2785,27300.0
2013-04-17 11:50:00,40.48,40.53,40.48,40.51,72100.0,29.2857,29.3219,29.2857,29.3074,72100.0
2013-04-17 11:55:00,40.51,40.51,40.48,40.49,19300.0,29.3074,29.3074,29.2857,29.293,19300.0
2013-04-17 12:00:00,40.49,40.52,40.49,40.5,14700.0,29.293,29.3147,29.293,29.3002,14700.0
2013-04-17 12:05:00,40.5,40.51,40.47,40.47,48000.0,29.3002,29.3074,29.2785,29.2785,48000.0
2013-04-17 12:10:00,40.47,40.49,40.46,40.47,128300.0,29.2785,29.293,29.2713,29.2785,128300.0
2013-04-17 12:15:00,40.47,40.5,40.43,40.47,107200.0,29.2785,29.3002,29.2496,29.2785,107200.0
2013-04-17 12:20:00,40.47,40.47,40.4,40.44,43000.0,29.2785,29.2785,29.2279,29.2568,43000.0
2013-04-17 12:25:00,40.43,40.43,40.36,40.36,111100.0,29.2496,29.2496,29.1989,29.1989,111100.0
2013-04-17 12:30:00,40.37,40.43,40.36,40.43,61100.0,29.2062,29.2496,29.1989,29.2496,61100.0
2013-04-17 12:35:00,40.43,40.44,40.41,40.43,44900.0,29.2496,29.2568,29.2351,29.2496,44900.0
2013-04-17 12:40:00,40.43,40.44,40.4,40.43,52900.0,29.2496,29.2568,29.2279,29.2496,52900.0
2013-04-17 12:45:00,40.43,40.46,40.41,40.42,31500.0,29.2496,29.2713,29.2351,29.2423,31500.0
2013-04-17 12:50:00,40.41,40.45,40.39,40.43,39000.0,29.2351,29.264,29.2206,29.2496,39000.0
2013-04-17 12:55:00,40.43,40.45,40.41,40.44,51300.0,29.2496,29.264,29.2351,29.2568,51300.0
2013-04-17 13:00:00,40.43,40.46,40.42,40.45,52200.0,29.2496,29.2713,29.2423,29.264,52200.0
2013-04-17 13:05:00,40.46,40.46,40.41,40.42,87600.0,29.2713,29.2713,29.2351,29.2423,87600.0
2013-04-17 13:10:00,40.42,40.43,40.4,40.41,31200.0,29.2423,29.2496,29.2279,29.2351,31200.0
2013-04-17 13:15:00,40.41,40.44,40.4,40.41,34600.0,29.2351,29.2568,29.2279,29.2351,34600.0
2013-04-17 13:20:00,40.41,40.43,40.41,40.43,42300.0,29.2351,29.2496,29.2351,29.2496,42300.0
2013-04-17 13:25:00,40.43,40.46,40.42,40.45,37300.0,29.2496,29.2713,29.2423,29.264,37300.0
2013-04-17 13:30:00,40.45,40.46,40.42,40.43,43200.0,29.264,29.2713,29.2423,29.2496,43200.0
2013-04-17 13:35:00,40.43,40.47,40.42,40.46,51400.0,29.2496,29.2785,29.2423,29.2713,51400.0
2013-04-17 13:40:00,40.46,40.52,40.46,40.51,62200.0,29.2713,29.3147,29.2713,29.3074,62200.0
2013-04-17 13:45:00,40.51,40.53,40.51,40.53,104400.0,29.3074,29.3219,29.3074,29.3219,104400.0
2013-04-17 13:50:00,40.53,40.55,40.52,40.52,40800.0,29.3219,29.3364,29.3147,29.3147,40800.0
2013-04-17 13:55:00,40.52,40.52,40.49,40.51,24500.0,29.3147,29.3147,29.293,29.3074,24500.0
2013-04-17 14:00:00,40.51,40.52,40.49,40.51,64600.0,29.3074,29.3147,29.293,29.3074,64600.0
2013-04-17 14:05:00,40.5,40.55,40.5,40.51,583000.0,29.3002,29.3364,29.3002,29.3074,583000.0
2013-04-17 14:10:00,40.51,40.53,40.5,40.51,47300.0,29.3074,29.3219,29.3002,29.3074,47300.0
2013-04-17 14:15:00,40.52,40.53,40.49,40.49,55500.0,29.3147,29.3219,29.293,29.293,55500.0
2013-04-17 14:20:00,40.49,40.52,40.49,40.51,79200.0,29.293,29.3147,29.293,29.3074,79200.0
2013-04-17 14:25:00,40.5,40.56,40.48,40.54,104500.0,29.3002,29.3436,29.2857,29.3291,104500.0
2013-04-17 14:30:00,40.54,40.55,40.49,40.51,93000.0,29.3291,29.3364,29.293,29.3074,93000.0
2013-04-17 14:35:00,40.51,40.52,40.46,40.48,81900.0,29.3074,29.3147,29.2713,29.2857,81900.0
2013-04-17 14:40:00,40.48,40.49,40.43,40.45,154400.0,29.2857,29.293,29.2496,29.264,154400.0
2013-04-17 14:45:00,40.44,40.46,40.43,40.43,81300.0,29.2568,29.2713,29.2496,29.2496,81300.0
2013-04-17 14:50:00,40.42,40.44,40.41,40.44,132900.0,29.2423,29.2568,29.2351,29.2568,132900.0
2013-04-17 14:55:00,40.44,40.5,40.44,40.49,102300.0,29.2568,29.3002,29.2568,29.293,102300.0
2013-04-17 15:00:00,40.49,40.52,40.48,40.52,64000.0,29.293,29.3147,29.2857,29.3147,64000.0
2013-04-17 15:05:00,40.52,40.55,40.49,40.5,97700.0,29.3147,29.3364,29.293,29.3002,97700.0
2013-04-17 15:10:00,40.5,40.54,40.48,40.54,73700.0,29.3002,29.3291,29.2857,29.3291,73700.0
2013-04-17 15:15:00,40.54,40.58,40.52,40.52,156200.0,29.3291,29.3581,29.3147,29.3147,156200.0
2013-04-17 15:20:00,40.52,40.54,40.5,40.52,57000.0,29.3147,29.3291,29.3002,29.3147,57000.0
2013-04-17 15:25:00,40.53,40.54,40.48,40.49,102600.0,29.3219,29.3291,29.2857,29.293,102600.0
2013-04-17 15:30:00,40.5,40.51,40.44,40.46,100800.0,29.3002,29.3074,29.2568,29.2713,100800.0
2013-04-17 15:35:00,40.46,40.49,40.41,40.44,143700.0,29.2713,29.293,29.2351,29.2568,143700.0
2013-04-17 15:40:00,40.45,40.46,40.43,40.45,100500.0,29.264,29.2713,29.2496,29.264,100500.0
2013-04-17 15:45:00,40.45,40.52,40.44,40.51,263500.0,29.264,29.3147,29.2568,29.3074,263500.0
2013-04-17 15:50:00,40.52,40.53,40.49,40.51,443200.0,29.3147,29.3219,29.293,29.3074,443200.0
2013-04-17 15:55:00,40.51,40.54,40.45,40.45,529900.0,29.3074,29.3291,29.264,29.264,529900.0
2013-04-18 09:30:00,40.4,40.52,40.4,40.51,128700.0,29.2279,29.3147,29.2279,29.3074,128700.0
2013-04-18 09:35:00,40.51,40.55,40.48,40.52,340000.0,29.3074,29.3364,29.2857,29.3147,340000.0
2013-04-18 09:40:00,40.53,40.58,40.52,40.56,57800.0,29.3219,29.3581,29.3147,29.3436,57800.0
2013-04-18 09:45:00,40.56,40.57,40.52,40.54,86700.0,29.3436,29.3508,29.3147,29.3291,86700.0
2013-04-18 09:50:00,40.53,40.53,40.45,40.49,101300.0,29.3219,29.3219,29.264,29.293,101300.0
2013-04-18 09:55:00,40.49,40.51,40.43,40.51,224100.0,29.293,29.3074,29.2496,29.3074,224100.0
2013-04-18 10:00:00,40.51,40.52,40.38,40.4,245200.0,29.3074,29.3147,29.2134,29.2279,245200.0
2013-04-18 10:05:00,40.42,40.47,40.42,40.46,69000.0,29.2423,29.2785,29.2423,29.2713,69000.0
2013-04-18 10:10:00,40.47,40.52,40.46,40.52,90300.0,29.2785,29.3147,29.2713,29.3147,90300.0
2013-04-18 10:15:00,40.52,40.52,40.44,40.45,278000.0,29.3147,29.3147,29.2568,29.264,278000.0
2013-04-18 10:20:00,40.45,40.49,40.43,40.46,261300.0,29.264,29.293,29.2496,29.2713,261300.0
2013-04-18 10:25:00,40.47,40.53,40.43,40.53,300300.0,29.2785,29.3219,29.2496,29.3219,300300.0
2013-04-18 10:30:00,40.53,40.56,40.51,40.53,151300.0,29.3219,29.3436,29.3074,29.3219,151300.0
2013-04-18 10:35:00,40.53,40.53,40.49,40.49,70100.0,29.3219,29.3219,29.293,29.293,70100.0
2013-04-18 10:40:00,40.49,40.49,40.44,40.47,251600.0,29.293,29.293,29.2568,29.2785,251600.0
2013-04-18 10:45:00,40.47,40.5,40.44,40.49,138000.0,29.2785,29.3002,29.2568,29.293,138000.0
2013-04-18 10:50:00,40.49,40.56,40.49,40.56,164300.0,29.293,29.3436,29.293,29.3436,164300.0
2013-04-18 10:55:00,40.55,40.55,40.49,40.49,65000.0,29.3364,29.3364,29.293,29.293,65000.0
2013-04-18 11:00:00,40.49,40.5,40.46,40.48,69700.0,29.293,29.3002,29.2713,29.2857,69700.0
2013-04-18 11:05:00,40.48,40.5,40.46,40.47,79600.0,29.2857,29.3002,29.2713,29.2785,79600.0
2013-04-18 11:10:00,40.47,40.47,40.43,40.45,53000.0,29.2785,29.2785,29.2496,29.264,53000.0
2013-04-18 11:15:00,40.45,40.48,40.45,40.45,195400.0,29.264,29.2857,29.264,29.264,195400.0
2013-04-18 11:20:00,40.45,40.46,40.37,40.38,98300.0,29.264,29.2713,29.2062,29.2134,98300.0
2013-04-18 11:25:00,40.37,40.38,40.33,40.37,328600.0,29.2062,29.2134,29.1772,29.2062,328600.0
2013-04-18 11:30:00,40.37,40.41,40.36,40.38,90700.0,29.2062,29.2351,29.1989,29.2134,90700.0
2013-04-18 11:35:00,40.38,40.4,40.33,40.34,146700.0,29.2134,29.2279,29.1772,29.1845,146700.0
2013-04-18 11:40:00,40.34,40.39,40.34,40.36,333700.0,29.1845,29.2206,29.1845,29.1989,333700.0
2013-04-18 11:45:00,40.36,40.38,40.32,40.37,95800.0,29.1989,29.2134,29.17,29.2062,95800.0
2013-04-18 11:50:00,40.37,40.38,40.32,40.38,55000.0,29.2062,29.2134,29.17,29.2134,55000.0
2013-04-18 11:55:00,40.39,40.39,40.35,40.37,173100.0,29.2206,29.2206,29.1917,29.2062,173100.0
2013-04-18 12:00:00,40.37,40.39,40.34,40.35,28200.0,29.2062,29.2206,29.1845,29.1917,28200.0
2013-04-18 12:05:00,40.35,40.37,40.34,40.34,48200.0,29.1917,29.2062,29.1845,29.1845,48200.0
2013-04-18 12:10:00,40.34,40.38,40.34,40.37,46100.0,29.1845,29.2134,29.1845,29.2062,46100.0
2013-04-18 12:15:00,40.37,40.38,40.35,40.36,37500.0,29.2062,29.2134,29.1917,29.1989,37500.0
2013-04-18 12:20:00,40.35,40.37,40.35,40.36,32100.0,29.1917,29.2062,29.1917,29.1989,32100.0
2013-04-18 12:25:00,40.37,40.42,40.37,40.41,338400.0,29.2062,29.2423,29.2062,29.2351,338400.0
2013-04-18 12:30:00,40.41,40.41,40.38,40.41,74200.0,29.2351,29.2351,29.2134,29.2351,74200.0
2013-04-18 12:35:00,40.41,40.42,40.37,40.38,67800.0,29.2351,29.2423,29.2062,29.2134,67800.0
2013-04-18 12:40:00,40.39,40.4,40.36,40.39,63800.0,29.2206,29.2279,29.1989,29.2206,63800.0
2013-04-18 12:45:00,40.39,40.4,40.37,40.39,18900.0,29.2206,29.2279,29.2062,29.2206,18900.0
2013-04-18 12:50:00,40.38,40.42,40.38,40.41,39400.0,29.2134,29.2423,29.2134,29.2351,39400.0
2013-04-18 12:55:00,40.41,40.44,40.39,40.43,49900.0,29.2351,29.2568,29.2206,29.2496,49900.0
2013-04-18 13:00:00,40.43,40.46,40.43,40.46,26900.0,29.2496,29.2713,29.2496,29.2713,26900.0
2013-04-18 13:05:00,40.45,40.48,40.44,40.48,115500.0,29.264,29.2857,29.2568,29.2857,115500.0
2013-04-18 13:10:00,40.47,40.5,40.46,40.48,33800.0,29.2785,29.3002,29.2713,29.2857,33800.0
2013-04-18 13:15:00,40.49,40.49,40.45,40.45,24700.0,29.293,29.293,29.264,29.264,24700.0
2013-04-18 13:20:00,40.44,40.46,40.44,40.46,17700.0,29.2568,29.2713,29.2568,29.2713,17700.0
2013-04-18 13:25:00,40.45,40.46,40.44,40.45,44400.0,29.264,29.2713,29.2568,29.264,44400.0
2013-04-18 13:30:00,40.45,40.45,40.41,40.41,76000.0,29.264,29.264,29.2351,29.2351,76000.0
2013-04-18 13:35:00,40.42,40.44,40.4,40.43,89200.0,29.2423,29.2568,29.2279,29.2496,89200.0
2013-04-18 13:40:00,40.44,40.45,40.42,40.44,67000.0,29.2568,29.264,29.2423,29.2568,67000.0
2013-04-18 13:45:00,40.44,40.44,40.41,40.43,15500.0,29.2568,29.2568,29.2351,29.2496,15500.0
2013-04-18 13:50:00,40.42,40.43,40.4,40.43,52900.0,29.2423,29.2496,29.2279,29.2496,52900.0
2013-04-18 13:55:00,40.44,40.46,40.44,40.46,20400.0,29.2568,29.2713,29.2568,29.2713,20400.0
2013-04-18 14:00:00,40.45,40.45,40.41,40.41,25100.0,29.264,29.264,29.2351,29.2351,25100.0
2013-04-18 14:05:00,40.42,40.44,40.37,40.37,187200.0,29.2423,29.2568,29.2062,29.2062,187200.0
2013-04-18 14:10:00,40.38,40.39,40.35,40.36,143400.0,29.2134,29.2206,29.1917,29.1989,143400.0
2013-04-18 14:15:00,40.36,40.37,40.31,40.33,217700.0,29.1989,29.2062,29.1627,29.1772,217700.0
2013-04-18 14:20:00,40.32,40.38,40.31,40.36,83900.0,29.17,29.2134,29.1627,29.1989,83900.0
2013-04-18 14:25:00,40.36,40.39,40.34,40.39,216300.0,29.1989,29.2206,29.1845,29.2206,216300.0
2013-04-18 14:30:00,40.38,40.39,40.36,40.36,88600.0,29.2134,29.2206,29.1989,29.1989,88600.0
2013-04-18 14:35:00,40.36,40.39,40.36,40.38,35100.0,29.1989,29.2206,29.1989,29.2134,35100.0
2013-04-18 14:40:00,40.37,40.38,40.33,40.33,105900.0,29.2062,29.2134,29.1772,29.1772,105900.0
2013-04-18 14:45:00,40.34,40.35,40.31,40.34,52100.0,29.1845,29.1917,29.1627,29.1845,52100.0
2013-04-18 14:50:00,40.34,40.35,40.28,40.32,105300.0,29.1845,29.1917,29.141,29.17,105300.0
2013-04-18 14:55:00,40.32,40.33,40.26,40.33,217500.0,29.17,29.1772,29.1266,29.1772,217500.0
2013-04-18 15:00:00,40.33,40.35,40.3,40.34,228600.0,29.1772,29.1917,29.1555,29.1845,228600.0
2013-04-18 15:05:00,40.35,40.38,40.33,40.34,319600.0,29.1917,29.2134,29.1772,29.1845,319600.0
2013-04-18 15:10:00,40.34,40.4,40.33,40.39,130000.0,29.1845,29.2279,29.1772,29.2206,130000.0
2013-04-18 15:15:00,40.39,40.39,40.36,40.37,209800.0,29.2206,29.2206,29.1989,29.2062,209800.0
2013-04-18 15:20:00,40.37,40.38,40.33,40.38,207700.0,29.2062,29.2134,29.1772,29.2134,207700.0
2013-04-18 15:25:00,40.38,40.41,40.37,40.38,48900.0,29.2134,29.2351,29.2062,29.2134,48900.0
2013-04-18 15:30:00,40.39,40.43,40.39,40.4,121800.0,29.2206,29.2496,29.2206,29.2279,121800.0
2013-04-18 15:35:00,40.4,40.4,40.36,40.37,165800.0,29.2279,29.2279,29.1989,29.2062,165800.0
2013-04-18 15:40:00,40.37,40.42,40.36,40.42,85700.0,29.2062,29.2423,29.1989,29.2423,85700.0
2013-04-18 15:45:00,40.41,40.44,40.39,40.41,156200.0,29.2351,29.2568,29.2206,29.2351,156200.0
2013-04-18 15:50:00,40.41,40.43,40.39,40.41,181500.0,29.2351,29.2496,29.2206,29.2351,181500.0
2013-04-18 15:55:00,40.4,40.41,40.36,40.39,653600.0,29.2279,29.2351,29.1989,29.2206,653600.0
2013-04-19 09:30:00,40.44,40.63,40.44,40.61,103800.0,29.2568,29.3943,29.2568,29.3798,103800.0
2013-04-19 09:35:00,40.61,40.79,40.61,40.79,246300.0,29.3798,29.51,29.3798,29.51,246300.0
2013-04-19 09:40:00,40.79,40.83,40.78,40.81,401700.0,29.51,29.5389,29.5028,29.5245,401700.0
2013-04-19 09:45:00,40.81,40.82,40.74,40.75,202500.0,29.5245,29.5317,29.4738,29.4811,202500.0
2013-04-19 09:50:00,40.76,40.8,40.75,40.75,183600.0,29.4883,29.5172,29.4811,29.4811,183600.0
2013-04-19 09:55:00,40.76,40.79,40.72,40.79,180000.0,29.4883,29.51,29.4594,29.51,180000.0
2013-04-19 10:00:00,40.79,40.82,40.78,40.79,225400.0,29.51,29.5317,29.5028,29.51,225400.0
2013-04-19 10:05:00,40.8,40.83,40.8,40.83,78200.0,29.5172,29.5389,29.5172,29.5389,78200.0
2013-04-19 10:10:00,40.83,40.83,40.77,40.79,127100.0,29.5389,29.5389,29.4955,29.51,127100.0
2013-04-19 10:15:00,40.8,40.83,40.78,40.81,81400.0,29.5172,29.5389,29.5028,29.5245,81400.0
2013-04-19 10:20:00,40.81,40.81,40.75,40.77,122500.0,29.5245,29.5245,29.4811,29.4955,122500.0
2013-04-19 10:25:00,40.77,40.79,40.75,40.78,100500.0,29.4955,29.51,29.4811,29.5028,100500.0
2013-04-19 10:30:00,40.79,40.8,40.76,40.8,68300.0,29.51,29.5172,29.4883,29.5172,68300.0
2013-04-19 10:35:00,40.81,40.84,40.79,40.82,60700.0,29.5245,29.5462,29.51,29.5317,60700.0
2013-04-19 10:40:00,40.83,40.88,40.81,40.87,80300.0,29.5389,29.5751,29.5245,29.5679,80300.0
2013-04-19 10:45:00,40.87,40.88,40.84,40.86,55000.0,29.5679,29.5751,29.5462,29.5607,55000.0
2013-04-19 10:50:00,40.85,40.85,40.82,40.84,62300.0,29.5534,29.5534,29.5317,29.5462,62300.0
2013-04-19 10:55:00,40.84,40.85,40.83,40.84,79300.0,29.5462,29.5534,29.5389,29.5462,79300.0
2013-04-19 11:00:00,40.84,40.88,40.83,40.86,178700.0,29.5462,29.5751,29.5389,29.5607,178700.0
2013-04-19 11:05:00,40.86,40.93,40.85,40.92,143900.0,29.5607,29.6113,29.5534,29.6041,143900.0
2013-04-19 11:10:00,40.92,40.95,40.9,40.95,93900.0,29.6041,29.6258,29.5896,29.6258,93900.0
2013-04-19 11:15:00,40.96,40.99,40.95,40.96,448700.0,29.633,29.6547,29.6258,29.633,448700.0
2013-04-19 11:20:00,40.96,40.99,40.95,40.99,277600.0,29.633,29.6547,29.6258,29.6547,277600.0
2013-04-19 11:25:00,40.99,41.0,40.96,40.96,230600.0,29.6547,29.6619,29.633,29.633,230600.0
2013-04-19 11:30:00,40.97,41.02,40.97,40.99,46600.0,29.6402,29.6764,29.6402,29.6547,46600.0
2013-04-19 11:35:00,41.0,41.02,40.99,40.99,30600.0,29.6619,29.6764,29.6547,29.6547,30600.0
2013-04-19 11:40:00,41.0,41.0,40.96,40.98,37100.0,29.6619,29.6619,29.633,29.6475,37100.0
2013-04-19 11:45:00,40.98,41.0,40.98,40.98,22200.0,29.6475,29.6619,29.6475,29.6475,22200.0
2013-04-19 11:50:00,40.98,40.99,40.97,40.98,83900.0,29.6475,29.6547,29.6402,29.6475,83900.0
2013-04-19 11:55:00,40.98,41.0,40.97,40.98,42900.0,29.6475,29.6619,29.6402,29.6475,42900.0
2013-04-19 12:00:00,40.98,41.02,40.98,41.01,51700.0,29.6475,29.6764,29.6475,29.6692,51700.0
2013-04-19 12:05:00,41.02,41.02,40.97,40.98,23000.0,29.6764,29.6764,29.6402,29.6475,23000.0
2013-04-19 12:10:00,40.98,41.01,40.97,40.99,58900.0,29.6475,29.6692,29.6402,29.6547,58900.0
2013-04-19 12:15:00,41.0,41.0,40.97,40.98,70900.0,29.6619,29.6619,29.6402,29.6475,70900.0
2013-04-19 12:20:00,40.98,40.98,40.94,40.94,48100.0,29.6475,29.6475,29.6185,29.6185,48100.0
2013-04-19 12:25:00,40.94,40.94,40.91,40.92,61500.0,29.6185,29.6185,29.5968,29.6041,61500.0
2013-04-19 12:30:00,40.93,40.94,40.91,40.93,32900.0,29.6113,29.6185,29.5968,29.6113,32900.0
2013-04-19 12:35:00,40.94,40.97,40.94,40.97,36600.0,29.6185,29.6402,29.6185,29.6402,36600.0
2013-04-19 12:40:00,40.96,40.97,40.95,40.95,25700.0,29.633,29.6402,29.6258,29.6258,25700.0
2013-04-19 12:45:00,40.95,40.95,40.9,40.91,82600.0,29.6258,29.6258,29.5896,29.5968,82600.0
2013-04-19 12:50:00,40.91,40.93,40.91,40.92,46000.0,29.5968,29.6113,29.5968,29.6041,46000.0
2013-04-19 12:55:00,40.93,40.96,40.91,40.96,151900.0,29.6113,29.633,29.5968,29.633,151900.0
2013-04-19 13:00:00,40.95,40.97,40.95,40.95,22700.0,29.6258,29.6402,29.6258,29.6258,22700.0
2013-04-19 13:05:00,40.95,40.96,40.94,40.94,29000.0,29.6258,29.633,29.6185,29.6185,29000.0
2013-04-19 13:10:00,40.94,40.95,40.94,40.95,29500.0,29.6185,29.6258,29.6185,29.6258,29500.0
2013-04-19 13:15:00,40.94,40.95,40.93,40.95,32500.0,29.6185,29.6258,29.6113,29.6258,32500.0
2013-04-19 13:20:00,40.95,40.98,40.94,40.98,57500.0,29.6258,29.6475,29.6185,29.6475,57500.0
2013-04-19 13:25:00,40.98,41.0,40.97,40.99,37200.0,29.6475,29.6619,29.6402,29.6547,37200.0
2013-04-19 13:30:00,40.99,40.99,40.96,40.98,51300.0,29.6547,29.6547,29.633,29.6475,51300.0
2013-04-19 13:35:00,40.97,40.98,40.95,40.95,19200.0,29.6402,29.6475,29.6258,29.6258,19200.0
2013-04-19 13:40:00,40.96,40.98,40.94,40.94,25500.0,29.633,29.6475,29.6185,29.6185,25500.0
2013-04-19 13:45:00,40.94,40.96,40.94,40.96,20400.0,29.6185,29.633,29.6185,29.633,20400.0
2013-04-19 13:50:00,40.95,40.96,40.94,40.96,21800.0,29.6258,29.633,29.6185,29.633,21800.0
2013-04-19 13:55:00,40.97,40.97,40.92,40.92,504200.0,29.6402,29.6402,29.6041,29.6041,504200.0
2013-04-19 14:00:00,40.92,40.93,40.91,40.92,111700.0,29.6041,29.6113,29.5968,29.6041,111700.0
2013-04-19 14:05:00,40.91,40.94,40.91,40.94,424700.0,29.5968,29.6185,29.5968,29.6185,424700.0
2013-04-19 14:10:00,40.94,40.97,40.94,40.95,52200.0,29.6185,29.6402,29.6185,29.6258,52200.0
2013-04-19 14:15:00,40.95,40.96,40.94,40.94,37400.0,29.6258,29.633,29.6185,29.6185,37400.0
2013-04-19 14:20:00,40.94,40.95,40.93,40.94,46200.0,29.6185,29.6258,29.6113,29.6185,46200.0
2013-04-19 14:25:00,40.94,40.94,40.9,40.93,367800.0,29.6185,29.6185,29.5896,29.6113,367800.0
2013-04-19 14:30:00,40.93,40.96,40.93,40.96,36400.0,29.6113,29.633,29.6113,29.633,36400.0
2013-04-19 14:35:00,40.96,40.97,40.92,40.92,40800.0,29.633,29.6402,29.6041,29.6041,40800.0
2013-04-19 14:40:00,40.93,40.93,40.89,40.91,52700.0,29.6113,29.6113,29.5824,29.5968,52700.0
2013-04-19 14:45:00,40.91,40.92,40.87,40.9,70700.0,29.5968,29.6041,29.5679,29.5896,70700.0
2013-04-19 14:50:00,40.9,40.91,40.89,40.9,42900.0,29.5896,29.5968,29.5824,29.5896,42900.0
2013-04-19 14:55:00,40.91,40.91,40.89,40.9,29900.0,29.5968,29.5968,29.5824,29.5896,29900.0
2013-04-19 15:00:00,40.9,40.91,40.88,40.89,28400.0,29.5896,29.5968,29.5751,29.5824,28400.0
2013-04-19 15:05:00,40.89,40.91,40.89,40.9,134300.0,29.5824,29.5968,29.5824,29.5896,134300.0
2013-04-19 15:10:00,40.9,40.93,40.9,40.92,214000.0,29.5896,29.6113,29.5896,29.6041,214000.0
2013-04-19 15:15:00,40.92,40.94,40.91,40.94,86300.0,29.6041,29.6185,29.5968,29.6185,86300.0
2013-04-19 15:20:00,40.93,40.98,40.91,40.96,282700.0,29.6113,29.6475,29.5968,29.633,282700.0
2013-04-19 15:25:00,40.96,41.01,40.96,41.01,134500.0,29.633,29.6692,29.633,29.6692,134500.0
2013-04-19 15:30:00,41.01,41.02,40.97,40.98,387700.0,29.6692,29.6764,29.6402,29.6475,387700.0
2013-04-19 15:35:00,40.98,41.03,40.97,41.0,461800.0,29.6475,29.6836,29.6402,29.6619,461800.0
2013-04-19 15:40:00,41.0,41.04,40.99,41.02,428700.0,29.6619,29.6909,29.6547,29.6764,428700.0
2013-04-19 15:45:00,41.03,41.03,41.01,41.02,439700.0,29.6836,29.6836,29.6692,29.6764,439700.0
2013-04-19 15:50:00,41.02,41.02,41.0,41.01,222200.0,29.6764,29.6764,29.6619,29.6692,222200.0
2013-04-19 15:55:00,41.01,41.06,40.99,41.0,1065000.0,29.6692,29.7053,29.6547,29.6619,1065000.0
2013-04-22 09:30:00,40.97,41.07,40.94,40.95,185900.0,29.6402,29.7126,29.6185,29.6258,185900.0
2013-04-22 09:35:00,40.95,40.95,40.9,40.9,325700.0,29.6258,29.6258,29.5896,29.5896,325700.0
2013-04-22 09:40:00,40.9,40.95,40.89,40.94,134500.0,29.5896,29.6258,29.5824,29.6185,134500.0
2013-04-22 09:45:00,40.94,40.94,40.88,40.89,122600.0,29.6185,29.6185,29.5751,29.5824,122600.0
2013-04-22 09:50:00,40.89,40.96,40.89,40.95,107800.0,29.5824,29.633,29.5824,29.6258,107800.0
2013-04-22 09:55:00,40.95,40.99,40.95,40.95,61500.0,29.6258,29.6547,29.6258,29.6258,61500.0
2013-04-22 10:00:00,40.96,40.96,40.88,40.93,132700.0,29.633,29.633,29.5751,29.6113,132700.0
2013-04-22 10:05:00,40.93,40.93,40.84,40.86,132900.0,29.6113,29.6113,29.5462,29.5607,132900.0
2013-04-22 10:10:00,40.86,40.86,40.83,40.84,162300.0,29.5607,29.5607,29.5389,29.5462,162300.0
2013-04-22 10:15:00,40.84,40.89,40.84,40.88,35900.0,29.5462,29.5824,29.5462,29.5751,35900.0
2013-04-22 10:20:00,40.87,40.9,40.85,40.85,38600.0,29.5679,29.5896,29.5534,29.5534,38600.0
2013-04-22 10:25:00,40.84,40.89,40.84,40.89,109200.0,29.5462,29.5824,29.5462,29.5824,109200.0
2013-04-22 10:30:00,40.88,40.88,40.82,40.83,88400.0,29.5751,29.5751,29.5317,29.5389,88400.0
2013-04-22 10:35:00,40.83,40.85,40.82,40.85,42400.0,29.5389,29.5534,29.5317,29.5534,42400.0
2013-04-22 10:40:00,40.84,40.87,40.83,40.85,372000.0,29.5462,29.5679,29.5389,29.5534,372000.0
2013-04-22 10:45:00,40.86,40.93,40.86,40.92,83700.0,29.5607,29.6113,29.5607,29.6041,83700.0
2013-04-22 10:50:00,40.93,40.95,40.91,40.92,37700.0,29.6113,29.6258,29.5968,29.6041,37700.0
2013-04-22 10:55:00,40.93,40.93,40.89,40.92,63700.0,29.6113,29.6113,29.5824,29.6041,63700.0
2013-04-22 11:00:00,40.92,40.93,40.91,40.91,13500.0,29.6041,29.6113,29.5968,29.5968,13500.0
2013-04-22 11:05:00,40.91,40.93,40.91,40.92,123200.0,29.5968,29.6113,29.5968,29.6041,123200.0
2013-04-22 11:10:00,40.93,40.94,40.9,40.91,37400.0,29.6113,29.6185,29.5896,29.5968,37400.0
2013-04-22 11:15:00,40.91,40.92,40.88,40.91,83500.0,29.5968,29.6041,29.5751,29.5968,83500.0
2013-04-22 11:20:00,40.9,40.91,40.88,40.89,45900.0,29.5896,29.5968,29.5751,29.5824,45900.0
2013-04-22 11:25:00,40.9,40.92,40.9,40.91,17900.0,29.5896,29.6041,29.5896,29.5968,17900.0
2013-04-22 11:30:00,40.91,40.93,40.9,40.93,28900.0,29.5968,29.6113,29.5896,29.6113,28900.0
2013-04-22 11:35:00,40.93,40.95,40.93,40.95,31300.0,29.6113,29.6258,29.6113,29.6258,31300.0
2013-04-22 11:40:00,40.95,40.96,40.94,40.94,11400.0,29.6258,29.633,29.6185,29.6185,11400.0
2013-04-22 11:45:00,40.95,40.95,40.92,40.94,18300.0,29.6258,29.6258,29.6041,29.6185,18300.0
2013-04-22 11:50:00,40.94,40.96,40.92,40.96,47500.0,29.6185,29.633,29.6041,29.633,47500.0
2013-04-22 11:55:00,40.97,41.01,40.96,40.98,30700.0,29.6402,29.6692,29.633,29.6475,30700.0
2013-04-22 12:00:00,40.98,40.99,40.97,40.98,32800.0,29.6475,29.6547,29.6402,29.6475,32800.0
2013-04-22 12:05:00,40.98,41.01,40.98,41.01,145700.0,29.6475,29.6692,29.6475,29.6692,145700.0
2013-04-22 12:10:00,41.01,41.02,41.0,41.01,54100.0,29.6692,29.6764,29.6619,29.6692,54100.0
2013-04-22 12:15:00,41.0,41.07,41.0,41.06,152400.0,29.6619,29.7126,29.6619,29.7053,152400.0
2013-04-22 12:20:00,41.05,41.07,41.04,41.04,23800.0,29.6981,29.7126,29.6909,29.6909,23800.0
2013-04-22 12:25:00,41.04,41.06,41.04,41.06,32200.0,29.6909,29.7053,29.6909,29.7053,32200.0
2013-04-22 12:30:00,41.06,41.06,41.04,41.04,18400.0,29.7053,29.7053,29.6909,29.6909,18400.0
2013-04-22 12:35:00,41.04,41.07,41.03,41.06,39700.0,29.6909,29.7126,29.6836,29.7053,39700.0
2013-04-22 12:40:00,41.07,41.09,41.07,41.07,41600.0,29.7126,29.727,29.7126,29.7126,41600.0
2013-04-22 12:45:00,41.07,41.08,41.07,41.07,16500.0,29.7126,29.7198,29.7126,29.7126,16500.0
2013-04-22 12:50:00,41.06,41.07,41.05,41.06,11200.0,29.7053,29.7126,29.6981,29.7053,11200.0
2013-04-22 12:55:00,41.07,41.07,41.03,41.03,20500.0,29.7126,29.7126,29.6836,29.6836,20500.0
2013-04-22 13:00:00,41.03,41.04,41.01,41.01,52500.0,29.6836,29.6909,29.6692,29.6692,52500.0
2013-04-22 13:05:00,41.02,41.04,41.01,41.02,100500.0,29.6764,29.6909,29.6692,29.6764,100500.0
2013-04-22 13:10:00,41.02,41.03,41.01,41.01,20600.0,29.6764,29.6836,29.6692,29.6692,20600.0
2013-04-22 13:15:00,41.02,41.03,41.01,41.02,18200.0,29.6764,29.6836,29.6692,29.6764,18200.0
2013-04-22 13:20:00,41.02,41.04,41.02,41.03,19500.0,29.6764,29.6909,29.6764,29.6836,19500.0
2013-04-22 13:25:00,41.03,41.03,41.01,41.03,15100.0,29.6836,29.6836,29.6692,29.6836,15100.0
2013-04-22 13:30:00,41.03,41.03,41.01,41.02,31200.0,29.6836,29.6836,29.6692,29.6764,31200.0
2013-04-22 13:35:00,41.03,41.05,41.03,41.03,23900.0,29.6836,29.6981,29.6836,29.6836,23900.0
2013-04-22 13:40:00,41.03,41.04,41.01,41.04,18000.0,29.6836,29.6909,29.6692,29.6909,18000.0
2013-04-22 13:45:00,41.04,41.06,41.04,41.05,26300.0,29.6909,29.7053,29.6909,29.6981,26300.0
2013-04-22 13:50:00,41.05,41.06,41.04,41.05,20900.0,29.6981,29.7053,29.6909,29.6981,20900.0
2013-04-22 13:55:00,41.05,41.05,41.02,41.02,57800.0,29.6981,29.6981,29.6764,29.6764,57800.0
2013-04-22 14:00:00,41.02,41.05,41.02,41.05,16600.0,29.6764,29.6981,29.6764,29.6981,16600.0
2013-04-22 14:05:00,41.05,41.06,41.05,41.05,23200.0,29.6981,29.7053,29.6981,29.6981,23200.0
2013-04-22 14:10:00,41.05,41.06,41.03,41.05,194800.0,29.6981,29.7053,29.6836,29.6981,194800.0
2013-04-22 14:15:00,41.06,41.1,41.06,41.09,30500.0,29.7053,29.7343,29.7053,29.727,30500.0
2013-04-22 14:20:00,41.09,41.13,41.09,41.11,65200.0,29.727,29.756,29.727,29.7415,65200.0
2013-04-22 14:25:00,41.11,41.15,41.11,41.13,64700.0,29.7415,29.7705,29.7415,29.756,64700.0
2013-04-22 14:30:00,41.13,41.13,41.11,41.12,141500.0,29.756,29.756,29.7415,29.7488,141500.0
2013-04-22 14:35:00,41.13,41.16,41.13,41.16,29000.0,29.756,29.7777,29.756,29.7777,29000.0
2013-04-22 14:40:00,41.17,41.19,41.16,41.16,61000.0,29.7849,29.7994,29.7777,29.7777,61000.0
2013-04-22 14:45:00,41.17,41.17,41.13,41.13,18100.0,29.7849,29.7849,29.756,29.756,18100.0
2013-04-22 14:50:00,41.14,41.16,41.14,41.16,40500.0,29.7632,29.7777,29.7632,29.7777,40500.0
2013-04-22 14:55:00,41.16,41.16,41.13,41.13,60800.0,29.7777,29.7777,29.756,29.756,60800.0
2013-04-22 15:00:00,41.13,41.14,41.13,41.14,27000.0,29.756,29.7632,29.756,29.7632,27000.0
2013-04-22 15:05:00,41.14,41.15,41.11,41.11,37200.0,29.7632,29.7705,29.7415,29.7415,37200.0
2013-04-22 15:10:00,41.12,41.13,41.11,41.12,30100.0,29.7488,29.756,29.7415,29.7488,30100.0
2013-04-22 15:15:00,41.12,41.13,41.11,41.12,31600.0,29.7488,29.756,29.7415,29.7488,31600.0
2013-04-22 15:20:00,41.12,41.13,41.11,41.11,27800.0,29.7488,29.756,29.7415,29.7415,27800.0
2013-04-22 15:25:00,41.12,41.14,41.11,41.13,47700.0,29.7488,29.7632,29.7415,29.756,47700.0
2013-04-22 15:30:00,41.12,41.14,41.11,41.13,56400.0,29.7488,29.7632,29.7415,29.756,56400.0
2013-04-22 15:35:00,41.13,41.14,41.1,41.13,164200.0,29.756,29.7632,29.7343,29.756,164200.0
2013-04-22 15:40:00,41.13,41.13,41.11,41.12,42000.0,29.756,29.756,29.7415,29.7488,42000.0
2013-04-22 15:45:00,41.11,41.12,41.07,41.08,218500.0,29.7415,29.7488,29.7126,29.7198,218500.0
2013-04-22 15:50:00,41.08,41.08,41.06,41.07,234300.0,29.7198,29.7198,29.7053,29.7126,234300.0
2013-04-22 15:55:00,41.08,41.11,41.07,41.1,428000.0,29.7198,29.7415,29.7126,29.7343,428000.0
2013-04-23 09:30:00,41.22,41.3,41.2,41.28,106500.0,29.8211,29.879,29.8066,29.8645,106500.0
2013-04-23 09:35:00,41.28,41.35,41.27,41.35,251100.0,29.8645,29.9151,29.8573,29.9151,251100.0
2013-04-23 09:40:00,41.35,41.39,41.35,41.37,268500.0,29.9151,29.9441,29.9151,29.9296,268500.0
2013-04-23 09:45:00,41.37,41.39,41.35,41.39,105400.0,29.9296,29.9441,29.9151,29.9441,105400.0
2013-04-23 09:50:00,41.38,41.4,41.34,41.35,77000.0,29.9369,29.9513,29.9079,29.9151,77000.0
2013-04-23 09:55:00,41.35,41.38,41.3,41.3,157500.0,29.9151,29.9369,29.879,29.879,157500.0
2013-04-23 10:00:00,41.31,41.38,41.3,41.36,45100.0,29.8862,29.9369,29.879,29.9224,45100.0
2013-04-23 10:05:00,41.36,41.38,41.33,41.34,187200.0,29.9224,29.9369,29.9007,29.9079,187200.0
2013-04-23 10:10:00,41.34,41.38,41.32,41.33,161700.0,29.9079,29.9369,29.8934,29.9007,161700.0
2013-04-23 10:15:00,41.32,41.36,41.32,41.34,79300.0,29.8934,29.9224,29.8934,29.9079,79300.0
2013-04-23 10:20:00,41.34,41.37,41.32,41.34,54600.0,29.9079,29.9296,29.8934,29.9079,54600.0
2013-04-23 10:25:00,41.34,41.35,41.32,41.33,142700.0,29.9079,29.9151,29.8934,29.9007,142700.0
2013-04-23 10:30:00,41.34,41.37,41.34,41.37,114200.0,29.9079,29.9296,29.9079,29.9296,114200.0
2013-04-23 10:35:00,41.37,41.37,41.33,41.34,49300.0,29.9296,29.9296,29.9007,29.9079,49300.0
2013-04-23 10:40:00,41.34,41.38,41.33,41.37,62500.0,29.9079,29.9369,29.9007,29.9296,62500.0
2013-04-23 10:45:00,41.37,41.38,41.36,41.36,110600.0,29.9296,29.9369,29.9224,29.9224,110600.0
2013-04-23 10:50:00,41.36,41.36,41.33,41.34,65000.0,29.9224,29.9224,29.9007,29.9079,65000.0
2013-04-23 10:55:00,41.34,41.36,41.33,41.34,40500.0,29.9079,29.9224,29.9007,29.9079,40500.0
2013-04-23 11:00:00,41.34,41.37,41.34,41.36,14300.0,29.9079,29.9296,29.9079,29.9224,14300.0
2013-04-23 11:05:00,41.37,41.38,41.35,41.37,17000.0,29.9296,29.9369,29.9151,29.9296,17000.0
2013-04-23 11:10:00,41.38,41.38,41.35,41.37,66100.0,29.9369,29.9369,29.9151,29.9296,66100.0
2013-04-23 11:15:00,41.37,41.4,41.37,41.38,185200.0,29.9296,29.9513,29.9296,29.9369,185200.0
2013-04-23 11:20:00,41.38,41.38,41.36,41.36,62800.0,29.9369,29.9369,29.9224,29.9224,62800.0
2013-04-23 11:25:00,41.36,41.38,41.35,41.35,58200.0,29.9224,29.9369,29.9151,29.9151,58200.0
2013-04-23 11:30:00,41.34,41.4,41.34,41.4,621100.0,29.9079,29.9513,29.9079,29.9513,621100.0
2013-04-23 11:35:00,41.4,41.42,41.39,41.39,49700.0,29.9513,29.9658,29.9441,29.9441,49700.0
2013-04-23 11:40:00,41.4,41.4,41.36,41.37,125600.0,29.9513,29.9513,29.9224,29.9296,125600.0
2013-04-23 11:45:00,41.36,41.37,41.34,41.34,116200.0,29.9224,29.9296,29.9079,29.9079,116200.0
2013-04-23 11:50:00,41.34,41.38,41.33,41.38,32600.0,29.9079,29.9369,29.9007,29.9369,32600.0
2013-04-23 11:55:00,41.38,41.38,41.35,41.36,42100.0,29.9369,29.9369,29.9151,29.9224,42100.0
2013-04-23 12:00:00,41.36,41.36,41.34,41.36,39700.0,29.9224,29.9224,29.9079,29.9224,39700.0
2013-04-23 12:05:00,41.35,41.36,41.34,41.36,28800.0,29.9151,29.9224,29.9079,29.9224,28800.0
2013-04-23 12:10:00,41.36,41.37,41.34,41.35,106100.0,29.9224,29.9296,29.9079,29.9151,106100.0
2013-04-23 12:15:00,41.35,41.36,41.31,41.32,374600.0,29.9151,29.9224,29.8862,29.8934,374600.0
2013-04-23 12:20:00,41.33,41.36,41.33,41.35,122300.0,29.9007,29.9224,29.9007,29.9151,122300.0
2013-04-23 12:25:00,41.36,41.37,41.36,41.37,7300.0,29.9224,29.9296,29.9224,29.9296,7300.0
2013-04-23 12:30:00,41.37,41.38,41.37,41.37,40900.0,29.9296,29.9369,29.9296,29.9296,40900.0
2013-04-23 12:35:00,41.37,41.37,41.34,41.35,11100.0,29.9296,29.9296,29.9079,29.9151,11100.0
2013-04-23 12:40:00,41.34,41.36,41.33,41.34,14700.0,29.9079,29.9224,29.9007,29.9079,14700.0
2013-04-23 12:45:00,41.34,41.34,41.3,41.3,94500.0,29.9079,29.9079,29.879,29.879,94500.0
2013-04-23 12:50:00,41.3,41.32,41.3,41.32,35700.0,29.879,29.8934,29.879,29.8934,35700.0
2013-04-23 12:55:00,41.32,41.33,41.32,41.33,31100.0,29.8934,29.9007,29.8934,29.9007,31100.0
2013-04-23 13:00:00,41.33,41.33,41.31,41.32,9900.0,29.9007,29.9007,29.8862,29.8934,9900.0
2013-04-23 13:05:00,41.32,41.33,40.93,40.93,894500.0,29.8934,29.9007,29.6113,29.6113,894500.0
2013-04-23 13:10:00,40.93,41.34,40.9,41.33,2018900.0,29.6113,29.9079,29.5896,29.9007,2018900.0
2013-04-23 13:15:00,41.32,41.33,41.3,41.32,65000.0,29.8934,29.9007,29.879,29.8934,65000.0
2013-04-23 13:20:00,41.32,41.34,41.31,41.32,58100.0,29.8934,29.9079,29.8862,29.8934,58100.0
2013-04-23 13:25:00,41.31,41.32,41.28,41.32,56600.0,29.8862,29.8934,29.8645,29.8934,56600.0
2013-04-23 13:30:00,41.31,41.33,41.3,41.32,47000.0,29.8862,29.9007,29.879,29.8934,47000.0
2013-04-23 13:35:00,41.32,41.33,41.3,41.31,49800.0,29.8934,29.9007,29.879,29.8862,49800.0
2013-04-23 13:40:00,41.32,41.33,41.3,41.32,39000.0,29.8934,29.9007,29.879,29.8934,39000.0
2013-04-23 13:45:00,41.33,41.36,41.33,41.36,20900.0,29.9007,29.9224,29.9007,29.9224,20900.0
2013-04-23 13:50:00,41.37,41.37,41.34,41.35,31500.0,29.9296,29.9296,29.9079,29.9151,31500.0
2013-04-23 13:55:00,41.34,41.36,41.34,41.35,35400.0,29.9079,29.9224,29.9079,29.9151,35400.0
2013-04-23 14:00:00,41.35,41.35,41.32,41.33,33100.0,29.9151,29.9151,29.8934,29.9007,33100.0
2013-04-23 14:05:00,41.33,41.35,41.32,41.34,16800.0,29.9007,29.9151,29.8934,29.9079,16800.0
2013-04-23 14:10:00,41.34,41.34,41.31,41.32,70300.0,29.9079,29.9079,29.8862,29.8934,70300.0
2013-04-23 14:15:00,41.32,41.33,41.3,41.3,39600.0,29.8934,29.9007,29.879,29.879,39600.0
2013-04-23 14:20:00,41.31,41.31,41.29,41.3,33600.0,29.8862,29.8862,29.8717,29.879,33600.0
2013-04-23 14:25:00,41.3,41.31,41.29,41.29,41500.0,29.879,29.8862,29.8717,29.8717,41500.0
2013-04-23 14:30:00,41.29,41.32,41.28,41.31,84800.0,29.8717,29.8934,29.8645,29.8862,84800.0
2013-04-23 14:35:00,41.3,41.32,41.3,41.32,90700.0,29.879,29.8934,29.879,29.8934,90700.0
2013-04-23 14:40:00,41.32,41.33,41.3,41.32,142500.0,29.8934,29.9007,29.879,29.8934,142500.0
2013-04-23 14:45:00,41.33,41.35,41.32,41.33,151900.0,29.9007,29.9151,29.8934,29.9007,151900.0
2013-04-23 14:50:00,41.34,41.35,41.32,41.33,203700.0,29.9079,29.9151,29.8934,29.9007,203700.0
2013-04-23 14:55:00,41.33,41.34,41.32,41.33,210600.0,29.9007,29.9079,29.8934,29.9007,210600.0
2013-04-23 15:00:00,41.33,41.35,41.33,41.34,154400.0,29.9007,29.9151,29.9007,29.9079,154400.0
2013-04-23 15:05:00,41.34,41.35,41.33,41.35,166300.0,29.9079,29.9151,29.9007,29.9151,166300.0
2013-04-23 15:10:00,41.35,41.38,41.35,41.35,230900.0,29.9151,29.9369,29.9151,29.9151,230900.0
2013-04-23 15:15:00,41.35,41.37,41.34,41.35,209600.0,29.9151,29.9296,29.9079,29.9151,209600.0
2013-04-23 15:20:00,41.35,41.38,41.35,41.36,155200.0,29.9151,29.9369,29.9151,29.9224,155200.0
2013-04-23 15:25:00,41.37,41.41,41.37,41.4,337200.0,29.9296,29.9586,29.9296,29.9513,337200.0
2013-04-23 15:30:00,41.4,41.4,41.38,41.4,100200.0,29.9513,29.9513,29.9369,29.9513,100200.0
2013-04-23 15:35:00,41.4,41.4,41.38,41.39,242600.0,29.9513,29.9513,29.9369,29.9441,242600.0
2013-04-23 15:40:00,41.39,41.39,41.35,41.38,537100.0,29.9441,29.9441,29.9151,29.9369,537100.0
2013-04-23 15:45:00,41.38,41.42,41.37,41.42,862400.0,29.9369,29.9658,29.9296,29.9658,862400.0
2013-04-23 15:50:00,41.42,41.43,41.41,41.41,402300.0,29.9658,29.973,29.9586,29.9586,402300.0
2013-04-23 15:55:00,41.42,41.44,41.39,41.43,543900.0,29.9658,29.9803,29.9441,29.973,543900.0
2013-04-24 09:30:00,41.27,41.37,41.24,41.27,731900.0,29.8573,29.9296,29.8356,29.8573,731900.0
2013-04-24 09:35:00,41.27,41.28,41.19,41.26,536800.0,29.8573,29.8645,29.7994,29.85,536800.0
2013-04-24 09:40:00,41.25,41.29,41.21,41.24,667600.0,29.8428,29.8717,29.8139,29.8356,667600.0
2013-04-24 09:45:00,41.24,41.27,41.21,41.23,438900.0,29.8356,29.8573,29.8139,29.8283,438900.0
2013-04-24 09:50:00,41.22,41.25,41.18,41.24,395900.0,29.8211,29.8428,29.7922,29.8356,395900.0
2013-04-24 09:55:00,41.24,41.25,41.19,41.22,459800.0,29.8356,29.8428,29.7994,29.8211,459800.0
2013-04-24 10:00:00,41.23,41.26,41.2,41.22,423100.0,29.8283,29.85,29.8066,29.8211,423100.0
2013-04-24 10:05:00,41.22,41.22,41.16,41.16,230100.0,29.8211,29.8211,29.7777,29.7777,230100.0
2013-04-24 10:10:00,41.16,41.17,41.08,41.08,576300.0,29.7777,29.7849,29.7198,29.7198,576300.0
2013-04-24 10:15:00,41.08,41.14,41.08,41.1,416100.0,29.7198,29.7632,29.7198,29.7343,416100.0
2013-04-24 10:20:00,41.1,41.11,41.07,41.07,312800.0,29.7343,29.7415,29.7126,29.7126,312800.0
2013-04-24 10:25:00,41.08,41.1,41.06,41.09,192500.0,29.7198,29.7343,29.7053,29.727,192500.0
2013-04-24 10:30:00,41.09,41.12,41.08,41.11,158200.0,29.727,29.7488,29.7198,29.7415,158200.0
2013-04-24 10:35:00,41.11,41.16,41.11,41.13,163800.0,29.7415,29.7777,29.7415,29.756,163800.0
2013-04-24 10:40:00,41.14,41.14,41.11,41.12,132800.0,29.7632,29.7632,29.7415,29.7488,132800.0
2013-04-24 10:45:00,41.12,41.16,41.12,41.14,61800.0,29.7488,29.7777,29.7488,29.7632,61800.0
2013-04-24 10:50:00,41.14,41.16,41.12,41.15,218400.0,29.7632,29.7777,29.7488,29.7705,218400.0
2013-04-24 10:55:00,41.14,41.15,41.09,41.13,195100.0,29.7632,29.7705,29.727,29.756,195100.0
2013-04-24 11:00:00,41.13,41.14,41.11,41.12,56700.0,29.756,29.7632,29.7415,29.7488,56700.0
2013-04-24 11:05:00,41.13,41.14,41.09,41.09,198600.0,29.756,29.7632,29.727,29.727,198600.0
2013-04-24 11:10:00,41.09,41.1,41.05,41.05,167100.0,29.727,29.7343,29.6981,29.6981,167100.0
2013-04-24 11:15:00,41.05,41.06,41.0,41.02,930600.0,29.6981,29.7053,29.6619,29.6764,930600.0
2013-04-24 11:20:00,41.03,41.03,41.0,41.03,922200.0,29.6836,29.6836,29.6619,29.6836,922200.0
2013-04-24 11:25:00,41.04,41.05,41.02,41.04,502000.0,29.6909,29.6981,29.6764,29.6909,502000.0
2013-04-24 11:30:00,41.05,41.05,41.03,41.04,227800.0,29.6981,29.6981,29.6836,29.6909,227800.0
2013-04-24 11:35:00,41.04,41.05,41.03,41.04,63400.0,29.6909,29.6981,29.6836,29.6909,63400.0
2013-04-24 11:40:00,41.05,41.06,41.04,41.06,180100.0,29.6981,29.7053,29.6909,29.7053,180100.0
2013-04-24 11:45:00,41.05,41.05,41.04,41.04,407500.0,29.6981,29.6981,29.6909,29.6909,407500.0
2013-04-24 11:50:00,41.03,41.05,41.01,41.02,139100.0,29.6836,29.6981,29.6692,29.6764,139100.0
2013-04-24 11:55:00,41.01,41.01,40.99,41.0,163600.0,29.6692,29.6692,29.6547,29.6619,163600.0
2013-04-24 12:00:00,40.98,41.0,40.98,41.0,123700.0,29.6475,29.6619,29.6475,29.6619,123700.0
2013-04-24 12:05:00,41.0,41.04,40.99,41.04,492500.0,29.6619,29.6909,29.6547,29.6909,492500.0
2013-04-24 12:10:00,41.04,41.04,41.0,41.0,58300.0,29.6909,29.6909,29.6619,29.6619,58300.0
2013-04-24 12:15:00,41.0,41.0,40.99,41.0,67000.0,29.6619,29.6619,29.6547,29.6619,67000.0
2013-04-24 12:20:00,41.0,41.03,40.99,41.03,213500.0,29.6619,29.6836,29.6547,29.6836,213500.0
2013-04-24 12:25:00,41.03,41.03,41.0,41.01,74400.0,29.6836,29.6836,29.6619,29.6692,74400.0
2013-04-24 12:30:00,41.02,41.02,41.0,41.01,95700.0,29.6764,29.6764,29.6619,29.6692,95700.0
2013-04-24 12:35:00,41.01,41.01,40.96,40.97,334300.0,29.6692,29.6692,29.633,29.6402,334300.0
2013-04-24 12:40:00,40.96,40.97,40.94,40.95,73300.0,29.633,29.6402,29.6185,29.6258,73300.0
2013-04-24 12:45:00,40.96,40.97,40.94,40.96,340100.0,29.633,29.6402,29.6185,29.633,340100.0
2013-04-24 12:50:00,40.96,40.98,40.95,40.97,67400.0,29.633,29.6475,29.6258,29.6402,67400.0
2013-04-24 12:55:00,40.97,41.0,40.97,40.99,100000.0,29.6402,29.6619,29.6402,29.6547,100000.0
2013-04-24 13:00:00,40.99,40.99,40.97,40.98,363400.0,29.6547,29.6547,29.6402,29.6475,363400.0
2013-04-24 13:05:00,40.98,41.0,40.98,40.98,57200.0,29.6475,29.6619,29.6475,29.6475,57200.0
2013-04-24 13:10:00,40.99,40.99,40.95,40.97,411900.0,29.6547,29.6547,29.6258,29.6402,411900.0
2013-04-24 13:15:00,40.97,41.01,40.97,41.0,134000.0,29.6402,29.6692,29.6402,29.6619,134000.0
2013-04-24 13:20:00,41.0,41.01,40.99,41.0,479700.0,29.6619,29.6692,29.6547,29.6619,479700.0
2013-04-24 13:25:00,40.99,41.01,40.99,41.0,265700.0,29.6547,29.6692,29.6547,29.6619,265700.0
2013-04-24 13:30:00,41.0,41.01,40.99,41.0,643400.0,29.6619,29.6692,29.6547,29.6619,643400.0
2013-04-24 13:35:00,41.0,41.02,40.99,41.02,205700.0,29.6619,29.6764,29.6547,29.6764,205700.0
2013-04-24 13:40:00,41.01,41.03,41.0,41.01,176500.0,29.6692,29.6836,29.6619,29.6692,176500.0
2013-04-24 13:45:00,41.01,41.04,41.01,41.02,454500.0,29.6692,29.6909,29.6692,29.6764,454500.0
2013-04-24 13:50:00,41.02,41.04,41.01,41.02,285400.0,29.6764,29.6909,29.6692,29.6764,285400.0
2013-04-24 13:55:00,41.01,41.03,40.99,41.0,217100.0,29.6692,29.6836,29.6547,29.6619,217100.0
2013-04-24 14:00:00,40.99,41.02,40.98,41.01,214000.0,29.6547,29.6764,29.6475,29.6692,214000.0
2013-04-24 14:05:00,41.01,41.03,41.0,41.01,222600.0,29.6692,29.6836,29.6619,29.6692,222600.0
2013-04-24 14:10:00,41.0,41.01,41.0,41.0,99800.0,29.6619,29.6692,29.6619,29.6619,99800.0
2013-04-24 14:15:00,41.01,41.02,41.0,41.01,131300.0,29.6692,29.6764,29.6619,29.6692,131300.0
2013-04-24 14:20:00,41.02,41.02,40.99,41.0,191800.0,29.6764,29.6764,29.6547,29.6619,191800.0
2013-04-24 14:25:00,41.0,41.01,40.98,41.01,85000.0,29.6619,29.6692,29.6475,29.6692,85000.0
2013-04-24 14:30:00,41.01,41.01,40.98,40.98,752300.0,29.6692,29.6692,29.6475,29.6475,752300.0
2013-04-24 14:35:00,40.98,41.0,40.98,40.98,67200.0,29.6475,29.6619,29.6475,29.6475,67200.0
2013-04-24 14:40:00,40.98,40.99,40.97,40.99,125700.0,29.6475,29.6547,29.6402,29.6547,125700.0
2013-04-24 14:45:00,40.98,40.99,40.96,40.96,75000.0,29.6475,29.6547,29.633,29.633,75000.0
2013-04-24 14:50:00,40.97,40.98,40.96,40.97,98300.0,29.6402,29.6475,29.633,29.6402,98300.0
2013-04-24 14:55:00,40.97,41.01,40.97,40.99,434700.0,29.6402,29.6692,29.6402,29.6547,434700.0
2013-04-24 15:00:00,40.99,41.0,40.96,40.97,224100.0,29.6547,29.6619,29.633,29.6402,224100.0
2013-04-24 15:05:00,40.97,40.97,40.94,40.95,342000.0,29.6402,29.6402,29.6185,29.6258,342000.0
2013-04-24 15:10:00,40.95,40.95,40.91,40.93,244300.0,29.6258,29.6258,29.5968,29.6113,244300.0
2013-04-24 15:15:00,40.93,40.93,40.9,40.93,332000.0,29.6113,29.6113,29.5896,29.6113,332000.0
2013-04-24 15:20:00,40.93,40.93,40.88,40.89,749600.0,29.6113,29.6113,29.5751,29.5824,749600.0
2013-04-24 15:25:00,40.89,40.9,40.88,40.89,348600.0,29.5824,29.5896,29.5751,29.5824,348600.0
2013-04-24 15:30:00,40.89,40.89,40.85,40.87,569600.0,29.5824,29.5824,29.5534,29.5679,569600.0
2013-04-24 15:35:00,40.87,40.87,40.82,40.84,346800.0,29.5679,29.5679,29.5317,29.5462,346800.0
2013-04-24 15:40:00,40.85,40.85,40.79,40.8,507600.0,29.5534,29.5534,29.51,29.5172,507600.0
2013-04-24 15:45:00,40.8,40.81,40.79,40.8,543000.0,29.5172,29.5245,29.51,29.5172,543000.0
2013-04-24 15:50:00,40.79,40.8,40.79,40.79,945900.0,29.51,29.5172,29.51,29.51,945900.0
2013-04-24 15:55:00,40.79,40.8,40.73,40.79,2132300.0,29.51,29.5172,29.4666,29.51,2132300.0
2013-04-25 09:30:00,40.86,40.99,40.86,40.87,241300.0,29.5607,29.6547,29.5607,29.5679,241300.0
2013-04-25 09:35:00,40.87,40.91,40.87,40.89,496800.0,29.5679,29.5968,29.5679,29.5824,496800.0
2013-04-25 09:40:00,40.9,40.91,40.84,40.84,519600.0,29.5896,29.5968,29.5462,29.5462,519600.0
2013-04-25 09:45:00,40.84,40.84,40.76,40.77,543200.0,29.5462,29.5462,29.4883,29.4955,543200.0
2013-04-25 09:50:00,40.77,40.85,40.76,40.85,155600.0,29.4955,29.5534,29.4883,29.5534,155600.0
2013-04-25 09:55:00,40.85,40.85,40.82,40.82,239300.0,29.5534,29.5534,29.5317,29.5317,239300.0
2013-04-25 10:00:00,40.82,40.84,40.8,40.83,111100.0,29.5317,29.5462,29.5172,29.5389,111100.0
2013-04-25 10:05:00,40.84,40.9,40.84,40.9,208100.0,29.5462,29.5896,29.5462,29.5896,208100.0
2013-04-25 10:10:00,40.9,40.9,40.86,40.88,181600.0,29.5896,29.5896,29.5607,29.5751,181600.0
2013-04-25 10:15:00,40.88,40.91,40.84,40.88,585700.0,29.5751,29.5968,29.5462,29.5751,585700.0
2013-04-25 10:20:00,40.88,40.94,40.88,40.93,104400.0,29.5751,29.6185,29.5751,29.6113,104400.0
2013-04-25 10:25:00,40.93,40.97,40.93,40.94,237400.0,29.6113,29.6402,29.6113,29.6185,237400.0
2013-04-25 10:30:00,40.94,40.95,40.93,40.93,117200.0,29.6185,29.6258,29.6113,29.6113,117200.0
2013-04-25 10:35:00,40.92,40.95,40.92,40.94,100600.0,29.6041,29.6258,29.6041,29.6185,100600.0
2013-04-25 10:40:00,40.94,41.01,40.94,41.0,414600.0,29.6185,29.6692,29.6185,29.6619,414600.0
2013-04-25 10:45:00,40.99,41.0,40.97,40.98,88100.0,29.6547,29.6619,29.6402,29.6475,88100.0
2013-04-25 10:50:00,40.98,41.0,40.96,40.97,84000.0,29.6475,29.6619,29.633,29.6402,84000.0
2013-04-25 10:55:00,40.97,40.98,40.94,40.94,81000.0,29.6402,29.6475,29.6185,29.6185,81000.0
2013-04-25 11:00:00,40.94,40.95,40.92,40.92,131700.0,29.6185,29.6258,29.6041,29.6041,131700.0
2013-04-25 11:05:00,40.92,40.93,40.88,40.89,135800.0,29.6041,29.6113,29.5751,29.5824,135800.0
2013-04-25 11:10:00,40.89,40.93,40.88,40.9,110300.0,29.5824,29.6113,29.5751,29.5896,110300.0
2013-04-25 11:15:00,40.9,40.93,40.9,40.92,72500.0,29.5896,29.6113,29.5896,29.6041,72500.0
2013-04-25 11:20:00,40.92,40.93,40.88,40.88,159900.0,29.6041,29.6113,29.5751,29.5751,159900.0
2013-04-25 11:25:00,40.88,40.88,40.86,40.86,128900.0,29.5751,29.5751,29.5607,29.5607,128900.0
2013-04-25 11:30:00,40.86,40.87,40.84,40.85,97800.0,29.5607,29.5679,29.5462,29.5534,97800.0
2013-04-25 11:35:00,40.86,40.88,40.85,40.86,80000.0,29.5607,29.5751,29.5534,29.5607,80000.0
2013-04-25 11:40:00,40.87,40.88,40.85,40.86,99300.0,29.5679,29.5751,29.5534,29.5607,99300.0
2013-04-25 11:45:00,40.85,40.88,40.84,40.84,102600.0,29.5534,29.5751,29.5462,29.5462,102600.0
2013-04-25 11:50:00,40.84,40.86,40.83,40.84,100200.0,29.5462,29.5607,29.5389,29.5462,100200.0
2013-04-25 11:55:00,40.84,40.85,40.83,40.84,80200.0,29.5462,29.5534,29.5389,29.5462,80200.0
2013-04-25 12:00:00,40.84,40.85,40.82,40.83,72500.0,29.5462,29.5534,29.5317,29.5389,72500.0
2013-04-25 12:05:00,40.83,40.84,40.82,40.83,21700.0,29.5389,29.5462,29.5317,29.5389,21700.0
2013-04-25 12:10:00,40.83,40.86,40.83,40.85,27300.0,29.5389,29.5607,29.5389,29.5534,27300.0
2013-04-25 12:15:00,40.86,40.87,40.85,40.86,135700.0,29.5607,29.5679,29.5534,29.5607,135700.0
2013-04-25 12:20:00,40.86,40.87,40.85,40.86,27500.0,29.5607,29.5679,29.5534,29.5607,27500.0
2013-04-25 12:25:00,40.86,40.87,40.84,40.87,40900.0,29.5607,29.5679,29.5462,29.5679,40900.0
2013-04-25 12:30:00,40.87,40.89,40.86,40.86,49900.0,29.5679,29.5824,29.5607,29.5607,49900.0
2013-04-25 12:35:00,40.86,40.9,40.85,40.89,26000.0,29.5607,29.5896,29.5534,29.5824,26000.0
2013-04-25 12:40:00,40.9,40.9,40.87,40.89,39800.0,29.5896,29.5896,29.5679,29.5824,39800.0
2013-04-25 12:45:00,40.88,40.9,40.88,40.89,108300.0,29.5751,29.5896,29.5751,29.5824,108300.0
2013-04-25 12:50:00,40.9,40.91,40.89,40.89,20200.0,29.5896,29.5968,29.5824,29.5824,20200.0
2013-04-25 12:55:00,40.89,40.91,40.89,40.91,69100.0,29.5824,29.5968,29.5824,29.5968,69100.0
2013-04-25 13:00:00,40.91,40.91,40.89,40.89,25400.0,29.5968,29.5968,29.5824,29.5824,25400.0
2013-04-25 13:05:00,40.88,40.89,40.86,40.86,29600.0,29.5751,29.5824,29.5607,29.5607,29600.0
2013-04-25 13:10:00,40.87,40.9,40.86,40.9,40200.0,29.5679,29.5896,29.5607,29.5896,40200.0
2013-04-25 13:15:00,40.9,40.93,40.9,40.91,73500.0,29.5896,29.6113,29.5896,29.5968,73500.0
2013-04-25 13:20:00,40.92,40.93,40.91,40.92,19700.0,29.6041,29.6113,29.5968,29.6041,19700.0
2013-04-25 13:25:00,40.92,40.95,40.92,40.94,97600.0,29.6041,29.6258,29.6041,29.6185,97600.0
2013-04-25 13:30:00,40.94,40.94,40.91,40.93,93100.0,29.6185,29.6185,29.5968,29.6113,93100.0
2013-04-25 13:35:00,40.93,40.93,40.9,40.9,15600.0,29.6113,29.6113,29.5896,29.5896,15600.0
2013-04-25 13:40:00,40.9,40.91,40.89,40.89,15700.0,29.5896,29.5968,29.5824,29.5824,15700.0
2013-04-25 13:45:00,40.89,40.92,40.89,40.91,28000.0,29.5824,29.6041,29.5824,29.5968,28000.0
2013-04-25 13:50:00,40.91,40.94,40.91,40.93,16600.0,29.5968,29.6185,29.5968,29.6113,16600.0
2013-04-25 13:55:00,40.93,40.97,40.93,40.96,351100.0,29.6113,29.6402,29.6113,29.633,351100.0
2013-04-25 14:00:00,40.96,40.97,40.96,40.96,51400.0,29.633,29.6402,29.633,29.633,51400.0
2013-04-25 14:05:00,40.95,40.98,40.95,40.97,59700.0,29.6258,29.6475,29.6258,29.6402,59700.0
2013-04-25 14:10:00,40.97,40.97,40.96,40.97,132200.0,29.6402,29.6402,29.633,29.6402,132200.0
2013-04-25 14:15:00,40.97,40.97,40.95,40.95,67500.0,29.6402,29.6402,29.6258,29.6258,67500.0
2013-04-25 14:20:00,40.95,40.97,40.95,40.97,23500.0,29.6258,29.6402,29.6258,29.6402,23500.0
2013-04-25 14:25:00,40.96,40.96,40.94,40.94,19900.0,29.633,29.633,29.6185,29.6185,19900.0
2013-04-25 14:30:00,40.93,40.93,40.9,40.92,389000.0,29.6113,29.6113,29.5896,29.6041,389000.0
2013-04-25 14:35:00,40.92,40.93,40.91,40.91,22700.0,29.6041,29.6113,29.5968,29.5968,22700.0
2013-04-25 14:40:00,40.91,40.93,40.9,40.9,70900.0,29.5968,29.6113,29.5896,29.5896,70900.0
2013-04-25 14:45:00,40.9,40.91,40.89,40.89,163900.0,29.5896,29.5968,29.5824,29.5824,163900.0
2013-04-25 14:50:00,40.88,40.89,40.87,40.89,76500.0,29.5751,29.5824,29.5679,29.5824,76500.0
2013-04-25 14:55:00,40.89,40.89,40.86,40.88,54700.0,29.5824,29.5824,29.5607,29.5751,54700.0
2013-04-25 15:00:00,40.87,40.88,40.86,40.88,59600.0,29.5679,29.5751,29.5607,29.5751,59600.0
2013-04-25 15:05:00,40.87,40.87,40.83,40.87,52100.0,29.5679,29.5679,29.5389,29.5679,52100.0
2013-04-25 15:10:00,40.87,40.89,40.83,40.89,171000.0,29.5679,29.5824,29.5389,29.5824,171000.0
2013-04-25 15:15:00,40.89,40.89,40.84,40.85,164600.0,29.5824,29.5824,29.5462,29.5534,164600.0
2013-04-25 15:20:00,40.85,40.85,40.82,40.84,92400.0,29.5534,29.5534,29.5317,29.5462,92400.0
2013-04-25 15:25:00,40.84,40.86,40.83,40.85,154900.0,29.5462,29.5607,29.5389,29.5534,154900.0
2013-04-25 15:30:00,40.85,40.86,40.84,40.84,76000.0,29.5534,29.5607,29.5462,29.5462,76000.0
2013-04-25 15:35:00,40.85,40.87,40.84,40.86,129600.0,29.5534,29.5679,29.5462,29.5607,129600.0
2013-04-25 15:40:00,40.85,40.87,40.84,40.86,148600.0,29.5534,29.5679,29.5462,29.5607,148600.0
2013-04-25 15:45:00,40.86,40.91,40.86,40.91,227700.0,29.5607,29.5968,29.5607,29.5968,227700.0
2013-04-25 15:50:00,40.91,40.91,40.83,40.84,386800.0,29.5968,29.5968,29.5389,29.5462,386800.0
2013-04-25 15:55:00,40.84,40.89,40.83,40.88,962000.0,29.5462,29.5824,29.5389,29.5751,962000.0
2013-04-26 09:30:00,40.8,40.99,40.8,40.97,189200.0,29.5172,29.6547,29.5172,29.6402,189200.0
2013-04-26 09:35:00,40.98,41.0,40.93,40.93,92200.0,29.6475,29.6619,29.6113,29.6113,92200.0
2013-04-26 09:40:00,40.93,40.98,40.92,40.92,84900.0,29.6113,29.6475,29.6041,29.6041,84900.0
2013-04-26 09:45:00,40.93,40.96,40.93,40.95,50900.0,29.6113,29.633,29.6113,29.6258,50900.0
2013-04-26 09:50:00,40.95,40.98,40.93,40.95,193000.0,29.6258,29.6475,29.6113,29.6258,193000.0
2013-04-26 09:55:00,40.96,40.98,40.94,40.98,91300.0,29.633,29.6475,29.6185,29.6475,91300.0
2013-04-26 10:00:00,40.99,41.01,40.95,40.96,137600.0,29.6547,29.6692,29.6258,29.633,137600.0
2013-04-26 10:05:00,40.96,40.96,40.93,40.95,92900.0,29.633,29.633,29.6113,29.6258,92900.0
2013-04-26 10:10:00,40.96,40.97,40.87,40.89,144600.0,29.633,29.6402,29.5679,29.5824,144600.0
2013-04-26 10:15:00,40.89,40.9,40.83,40.86,130400.0,29.5824,29.5896,29.5389,29.5607,130400.0
2013-04-26 10:20:00,40.85,40.85,40.81,40.85,105200.0,29.5534,29.5534,29.5245,29.5534,105200.0
2013-04-26 10:25:00,40.85,40.87,40.85,40.87,79200.0,29.5534,29.5679,29.5534,29.5679,79200.0
2013-04-26 10:30:00,40.87,40.88,40.86,40.87,49500.0,29.5679,29.5751,29.5607,29.5679,49500.0
2013-04-26 10:35:00,40.87,40.89,40.85,40.89,70100.0,29.5679,29.5824,29.5534,29.5824,70100.0
2013-04-26 10:40:00,40.9,40.93,40.88,40.9,147500.0,29.5896,29.6113,29.5751,29.5896,147500.0
2013-04-26 10:45:00,40.9,40.91,40.88,40.9,89100.0,29.5896,29.5968,29.5751,29.5896,89100.0
2013-04-26 10:50:00,40.9,40.9,40.81,40.82,328100.0,29.5896,29.5896,29.5245,29.5317,328100.0
2013-04-26 10:55:00,40.83,40.87,40.83,40.86,39900.0,29.5389,29.5679,29.5389,29.5607,39900.0
2013-04-26 11:00:00,40.85,40.86,40.83,40.84,355500.0,29.5534,29.5607,29.5389,29.5462,355500.0
2013-04-26 11:05:00,40.85,40.86,40.84,40.84,133900.0,29.5534,29.5607,29.5462,29.5462,133900.0
2013-04-26 11:10:00,40.85,40.89,40.85,40.89,49100.0,29.5534,29.5824,29.5534,29.5824,49100.0
2013-04-26 11:15:00,40.89,40.9,40.87,40.87,43600.0,29.5824,29.5896,29.5679,29.5679,43600.0
2013-04-26 11:20:00,40.87,40.89,40.86,40.89,29400.0,29.5679,29.5824,29.5607,29.5824,29400.0
2013-04-26 11:25:00,40.89,40.9,40.88,40.89,83400.0,29.5824,29.5896,29.5751,29.5824,83400.0
2013-04-26 11:30:00,40.89,40.89,40.85,40.86,61800.0,29.5824,29.5824,29.5534,29.5607,61800.0
2013-04-26 11:35:00,40.87,40.87,40.84,40.86,73800.0,29.5679,29.5679,29.5462,29.5607,73800.0
2013-04-26 11:40:00,40.86,40.87,40.85,40.85,74100.0,29.5607,29.5679,29.5534,29.5534,74100.0
2013-04-26 11:45:00,40.85,40.85,40.83,40.85,32300.0,29.5534,29.5534,29.5389,29.5534,32300.0
2013-04-26 11:50:00,40.84,40.87,40.84,40.87,34900.0,29.5462,29.5679,29.5462,29.5679,34900.0
2013-04-26 11:55:00,40.87,40.89,40.86,40.89,43000.0,29.5679,29.5824,29.5607,29.5824,43000.0
2013-04-26 12:00:00,40.89,40.89,40.86,40.89,51700.0,29.5824,29.5824,29.5607,29.5824,51700.0
2013-04-26 12:05:00,40.89,40.9,40.88,40.89,44600.0,29.5824,29.5896,29.5751,29.5824,44600.0
2013-04-26 12:10:00,40.88,40.89,40.87,40.88,15600.0,29.5751,29.5824,29.5679,29.5751,15600.0
2013-04-26 12:15:00,40.88,40.9,40.88,40.89,25800.0,29.5751,29.5896,29.5751,29.5824,25800.0
2013-04-26 12:20:00,40.9,40.9,40.87,40.87,146900.0,29.5896,29.5896,29.5679,29.5679,146900.0
2013-04-26 12:25:00,40.87,40.88,40.87,40.87,55100.0,29.5679,29.5751,29.5679,29.5679,55100.0
2013-04-26 12:30:00,40.87,40.87,40.85,40.87,29100.0,29.5679,29.5679,29.5534,29.5679,29100.0
2013-04-26 12:35:00,40.87,40.88,40.86,40.86,23100.0,29.5679,29.5751,29.5607,29.5607,23100.0
2013-04-26 12:40:00,40.86,40.87,40.85,40.86,25600.0,29.5607,29.5679,29.5534,29.5607,25600.0
2013-04-26 12:45:00,40.86,40.87,40.85,40.87,24800.0,29.5607,29.5679,29.5534,29.5679,24800.0
2013-04-26 12:50:00,40.87,40.9,40.87,40.9,19500.0,29.5679,29.5896,29.5679,29.5896,19500.0
2013-04-26 12:55:00,40.89,40.91,40.89,40.91,40100.0,29.5824,29.5968,29.5824,29.5968,40100.0
2013-04-26 13:00:00,40.91,40.91,40.89,40.9,25100.0,29.5968,29.5968,29.5824,29.5896,25100.0
2013-04-26 13:05:00,40.9,40.91,40.89,40.91,21400.0,29.5896,29.5968,29.5824,29.5968,21400.0
2013-04-26 13:10:00,40.91,40.91,40.89,40.91,33600.0,29.5968,29.5968,29.5824,29.5968,33600.0
2013-04-26 13:15:00,40.91,40.91,40.89,40.89,33700.0,29.5968,29.5968,29.5824,29.5824,33700.0
2013-04-26 13:20:00,40.89,40.92,40.89,40.91,107600.0,29.5824,29.6041,29.5824,29.5968,107600.0
2013-04-26 13:25:00,40.9,40.92,40.9,40.91,59400.0,29.5896,29.6041,29.5896,29.5968,59400.0
2013-04-26 13:30:00,40.91,40.92,40.91,40.91,51200.0,29.5968,29.6041,29.5968,29.5968,51200.0
2013-04-26 13:35:00,40.91,40.92,40.9,40.9,26700.0,29.5968,29.6041,29.5896,29.5896,26700.0
2013-04-26 13:40:00,40.9,40.91,40.89,40.9,36000.0,29.5896,29.5968,29.5824,29.5896,36000.0
2013-04-26 13:45:00,40.91,40.95,40.9,40.94,330200.0,29.5968,29.6258,29.5896,29.6185,330200.0
2013-04-26 13:50:00,40.94,40.94,40.93,40.93,26800.0,29.6185,29.6185,29.6113,29.6113,26800.0
2013-04-26 13:55:00,40.93,40.94,40.92,40.92,20800.0,29.6113,29.6185,29.6041,29.6041,20800.0
2013-04-26 14:00:00,40.92,40.93,40.91,40.93,118700.0,29.6041,29.6113,29.5968,29.6113,118700.0
2013-04-26 14:05:00,40.94,40.94,40.91,40.92,52400.0,29.6185,29.6185,29.5968,29.6041,52400.0
2013-04-26 14:10:00,40.93,40.94,40.91,40.91,61200.0,29.6113,29.6185,29.5968,29.5968,61200.0
2013-04-26 14:15:00,40.91,40.92,40.9,40.9,29500.0,29.5968,29.6041,29.5896,29.5896,29500.0
2013-04-26 14:20:00,40.9,40.91,40.89,40.91,25400.0,29.5896,29.5968,29.5824,29.5968,25400.0
2013-04-26 14:25:00,40.91,40.91,40.9,40.91,35000.0,29.5968,29.5968,29.5896,29.5968,35000.0
2013-04-26 14:30:00,40.91,40.91,40.89,40.9,41700.0,29.5968,29.5968,29.5824,29.5896,41700.0
2013-04-26 14:35:00,40.9,40.9,40.89,40.89,15700.0,29.5896,29.5896,29.5824,29.5824,15700.0
2013-04-26 14:40:00,40.89,40.9,40.88,40.9,68700.0,29.5824,29.5896,29.5751,29.5896,68700.0
2013-04-26 14:45:00,40.89,40.93,40.88,40.92,141800.0,29.5824,29.6113,29.5751,29.6041,141800.0
2013-04-26 14:50:00,40.91,40.92,40.89,40.9,71800.0,29.5968,29.6041,29.5824,29.5896,71800.0
2013-04-26 14:55:00,40.89,40.91,40.89,40.89,32200.0,29.5824,29.5968,29.5824,29.5824,32200.0
2013-04-26 15:00:00,40.9,40.93,40.89,40.92,82900.0,29.5896,29.6113,29.5824,29.6041,82900.0
2013-04-26 15:05:00,40.93,40.95,40.92,40.95,61100.0,29.6113,29.6258,29.6041,29.6258,61100.0
2013-04-26 15:10:00,40.95,40.95,40.93,40.93,45000.0,29.6258,29.6258,29.6113,29.6113,45000.0
2013-04-26 15:15:00,40.93,40.93,40.92,40.93,5400.0,29.6113,29.6113,29.6041,29.6113,5400.0
2013-04-26 15:20:00,40.92,40.93,40.91,40.92,46400.0,29.6041,29.6113,29.5968,29.6041,46400.0
2013-04-26 15:25:00,40.91,40.95,40.91,40.95,80700.0,29.5968,29.6258,29.5968,29.6258,80700.0
2013-04-26 15:30:00,40.94,40.95,40.93,40.94,62300.0,29.6185,29.6258,29.6113,29.6185,62300.0
2013-04-26 15:35:00,40.94,40.94,40.9,40.91,59200.0,29.6185,29.6185,29.5896,29.5968,59200.0
2013-04-26 15:40:00,40.91,40.94,40.9,40.92,276100.0,29.5968,29.6185,29.5896,29.6041,276100.0
2013-04-26 15:45:00,40.91,40.92,40.89,40.92,343600.0,29.5968,29.6041,29.5824,29.6041,343600.0
2013-04-26 15:50:00,40.92,40.93,40.9,40.91,514800.0,29.6041,29.6113,29.5896,29.5968,514800.0
2013-04-26 15:55:00,40.92,40.92,40.9,40.9,868900.0,29.6041,29.6041,29.5896,29.5896,868900.0
2013-04-29 09:30:00,41.01,41.05,40.92,40.93,167100.0,29.6692,29.6981,29.6041,29.6113,167100.0
2013-04-29 09:35:00,40.93,40.97,40.91,40.95,118600.0,29.6113,29.6402,29.5968,29.6258,118600.0
2013-04-29 09:40:00,40.96,40.98,40.93,40.93,139500.0,29.633,29.6475,29.6113,29.6113,139500.0
2013-04-29 09:45:00,40.94,40.95,40.93,40.94,116800.0,29.6185,29.6258,29.6113,29.6185,116800.0
2013-04-29 09:50:00,40.94,40.95,40.9,40.92,171800.0,29.6185,29.6258,29.5896,29.6041,171800.0
2013-04-29 09:55:00,40.92,40.93,40.89,40.9,50400.0,29.6041,29.6113,29.5824,29.5896,50400.0
2013-04-29 10:00:00,40.9,40.9,40.86,40.88,126400.0,29.5896,29.5896,29.5607,29.5751,126400.0
2013-04-29 10:05:00,40.89,40.93,40.89,40.92,68600.0,29.5824,29.6113,29.5824,29.6041,68600.0
2013-04-29 10:10:00,40.93,40.95,40.92,40.94,134400.0,29.6113,29.6258,29.6041,29.6185,134400.0
2013-04-29 10:15:00,40.94,40.94,40.92,40.94,38800.0,29.6185,29.6185,29.6041,29.6185,38800.0
2013-04-29 10:20:00,40.94,40.97,40.94,40.97,82900.0,29.6185,29.6402,29.6185,29.6402,82900.0
2013-04-29 10:25:00,40.97,40.97,40.94,40.95,55300.0,29.6402,29.6402,29.6185,29.6258,55300.0
2013-04-29 10:30:00,40.95,40.97,40.94,40.95,160700.0,29.6258,29.6402,29.6185,29.6258,160700.0
2013-04-29 10:35:00,40.95,40.98,40.93,40.93,53000.0,29.6258,29.6475,29.6113,29.6113,53000.0
2013-04-29 10:40:00,40.93,40.94,40.92,40.93,37600.0,29.6113,29.6185,29.6041,29.6113,37600.0
2013-04-29 10:45:00,40.93,40.95,40.93,40.94,16000.0,29.6113,29.6258,29.6113,29.6185,16000.0
2013-04-29 10:50:00,40.94,40.95,40.94,40.94,39500.0,29.6185,29.6258,29.6185,29.6185,39500.0
2013-04-29 10:55:00,40.94,40.94,40.92,40.92,21100.0,29.6185,29.6185,29.6041,29.6041,21100.0
2013-04-29 11:00:00,40.93,40.93,40.89,40.89,50300.0,29.6113,29.6113,29.5824,29.5824,50300.0
2013-04-29 11:05:00,40.9,40.91,40.89,40.9,46400.0,29.5896,29.5968,29.5824,29.5896,46400.0
2013-04-29 11:10:00,40.91,40.93,40.91,40.93,22200.0,29.5968,29.6113,29.5968,29.6113,22200.0
2013-04-29 11:15:00,40.93,40.95,40.93,40.93,42300.0,29.6113,29.6258,29.6113,29.6113,42300.0
2013-04-29 11:20:00,40.93,40.93,40.91,40.91,12900.0,29.6113,29.6113,29.5968,29.5968,12900.0
2013-04-29 11:25:00,40.91,40.93,40.91,40.92,31900.0,29.5968,29.6113,29.5968,29.6041,31900.0
2013-04-29 11:30:00,40.92,40.92,40.89,40.91,46400.0,29.6041,29.6041,29.5824,29.5968,46400.0
2013-04-29 11:35:00,40.91,40.91,40.88,40.89,46500.0,29.5968,29.5968,29.5751,29.5824,46500.0
2013-04-29 11:40:00,40.89,40.9,40.88,40.9,45900.0,29.5824,29.5896,29.5751,29.5896,45900.0
2013-04-29 11:45:00,40.9,40.91,40.9,40.9,28700.0,29.5896,29.5968,29.5896,29.5896,28700.0
2013-04-29 11:50:00,40.9,40.9,40.88,40.89,33000.0,29.5896,29.5896,29.5751,29.5824,33000.0
2013-04-29 11:55:00,40.89,40.92,40.89,40.91,26100.0,29.5824,29.6041,29.5824,29.5968,26100.0
2013-04-29 12:00:00,40.92,40.98,40.92,40.97,214400.0,29.6041,29.6475,29.6041,29.6402,214400.0
2013-04-29 12:05:00,40.97,40.97,40.95,40.97,66600.0,29.6402,29.6402,29.6258,29.6402,66600.0
2013-04-29 12:10:00,40.97,41.0,40.97,40.98,30100.0,29.6402,29.6619,29.6402,29.6475,30100.0
2013-04-29 12:15:00,40.98,41.0,40.98,40.99,28800.0,29.6475,29.6619,29.6475,29.6547,28800.0
2013-04-29 12:20:00,40.99,41.02,40.98,41.02,64300.0,29.6547,29.6764,29.6475,29.6764,64300.0
2013-04-29 12:25:00,41.01,41.03,41.01,41.02,42800.0,29.6692,29.6836,29.6692,29.6764,42800.0
2013-04-29 12:30:00,41.02,41.02,40.98,40.98,10700.0,29.6764,29.6764,29.6475,29.6475,10700.0
2013-04-29 12:35:00,40.98,41.02,40.98,41.01,30100.0,29.6475,29.6764,29.6475,29.6692,30100.0
2013-04-29 12:40:00,41.01,41.04,41.01,41.02,10500.0,29.6692,29.6909,29.6692,29.6764,10500.0
2013-04-29 12:45:00,41.02,41.02,41.0,41.01,25600.0,29.6764,29.6764,29.6619,29.6692,25600.0
2013-04-29 12:50:00,41.0,41.01,41.0,41.01,16100.0,29.6619,29.6692,29.6619,29.6692,16100.0
2013-04-29 12:55:00,41.01,41.01,40.99,40.99,31600.0,29.6692,29.6692,29.6547,29.6547,31600.0
2013-04-29 13:00:00,40.99,41.0,40.98,40.99,17400.0,29.6547,29.6619,29.6475,29.6547,17400.0
2013-04-29 13:05:00,40.99,41.0,40.98,40.98,22600.0,29.6547,29.6619,29.6475,29.6475,22600.0
2013-04-29 13:10:00,40.98,40.99,40.98,40.98,2300.0,29.6475,29.6547,29.6475,29.6475,2300.0
2013-04-29 13:15:00,40.98,41.0,40.97,41.0,47500.0,29.6475,29.6619,29.6402,29.6619,47500.0
2013-04-29 13:20:00,41.0,41.0,40.98,41.0,13800.0,29.6619,29.6619,29.6475,29.6619,13800.0
2013-04-29 13:25:00,41.0,41.01,40.99,41.0,51200.0,29.6619,29.6692,29.6547,29.6619,51200.0
2013-04-29 13:30:00,41.0,41.01,40.99,41.01,23400.0,29.6619,29.6692,29.6547,29.6692,23400.0
2013-04-29 13:35:00,41.01,41.01,41.0,41.0,12000.0,29.6692,29.6692,29.6619,29.6619,12000.0
2013-04-29 13:40:00,41.01,41.03,41.0,41.02,11300.0,29.6692,29.6836,29.6619,29.6764,11300.0
2013-04-29 13:45:00,41.02,41.04,41.02,41.04,86800.0,29.6764,29.6909,29.6764,29.6909,86800.0
2013-04-29 13:50:00,41.04,41.04,41.02,41.04,53200.0,29.6909,29.6909,29.6764,29.6909,53200.0
2013-04-29 13:55:00,41.04,41.05,41.04,41.05,10400.0,29.6909,29.6981,29.6909,29.6981,10400.0
2013-04-29 14:00:00,41.05,41.07,41.05,41.05,30500.0,29.6981,29.7126,29.6981,29.6981,30500.0
2013-04-29 14:05:00,41.05,41.07,41.05,41.05,27500.0,29.6981,29.7126,29.6981,29.6981,27500.0
2013-04-29 14:10:00,41.06,41.07,41.05,41.06,47800.0,29.7053,29.7126,29.6981,29.7053,47800.0
2013-04-29 14:15:00,41.07,41.07,41.05,41.05,46700.0,29.7126,29.7126,29.6981,29.6981,46700.0
2013-04-29 14:20:00,41.05,41.05,41.04,41.05,11900.0,29.6981,29.6981,29.6909,29.6981,11900.0
2013-04-29 14:25:00,41.05,41.05,41.03,41.04,9400.0,29.6981,29.6981,29.6836,29.6909,9400.0
2013-04-29 14:30:00,41.03,41.04,41.02,41.04,15700.0,29.6836,29.6909,29.6764,29.6909,15700.0
2013-04-29 14:35:00,41.03,41.04,41.02,41.02,25600.0,29.6836,29.6909,29.6764,29.6764,25600.0
2013-04-29 14:40:00,41.03,41.05,41.02,41.05,10400.0,29.6836,29.6981,29.6764,29.6981,10400.0
2013-04-29 14:45:00,41.04,41.05,41.02,41.02,100100.0,29.6909,29.6981,29.6764,29.6764,100100.0
2013-04-29 14:50:00,41.03,41.04,41.02,41.04,16100.0,29.6836,29.6909,29.6764,29.6909,16100.0
2013-04-29 14:55:00,41.04,41.04,41.03,41.04,8900.0,29.6909,29.6909,29.6836,29.6909,8900.0
2013-04-29 15:00:00,41.04,41.04,41.0,41.0,84100.0,29.6909,29.6909,29.6619,29.6619,84100.0
2013-04-29 15:05:00,41.01,41.01,40.98,41.0,55100.0,29.6692,29.6692,29.6475,29.6619,55100.0
2013-04-29 15:10:00,40.99,41.0,40.98,41.0,190700.0,29.6547,29.6619,29.6475,29.6619,190700.0
2013-04-29 15:15:00,41.01,41.01,41.0,41.01,49600.0,29.6692,29.6692,29.6619,29.6692,49600.0
2013-04-29 15:20:00,41.01,41.01,40.99,41.0,76100.0,29.6692,29.6692,29.6547,29.6619,76100.0
2013-04-29 15:25:00,41.0,41.02,40.98,41.01,102700.0,29.6619,29.6764,29.6475,29.6692,102700.0
2013-04-29 15:30:00,41.01,41.05,41.01,41.05,109800.0,29.6692,29.6981,29.6692,29.6981,109800.0
2013-04-29 15:35:00,41.05,41.06,41.04,41.05,77400.0,29.6981,29.7053,29.6909,29.6981,77400.0
2013-04-29 15:40:00,41.05,41.06,41.03,41.04,219200.0,29.6981,29.7053,29.6836,29.6909,219200.0
2013-04-29 15:45:00,41.04,41.05,41.0,41.0,247900.0,29.6909,29.6981,29.6619,29.6619,247900.0
2013-04-29 15:50:00,41.0,41.01,40.97,40.98,335600.0,29.6619,29.6692,29.6402,29.6475,335600.0
2013-04-29 15:55:00,40.98,41.02,40.97,41.01,760900.0,29.6475,29.6764,29.6402,29.6692,760900.0
2013-04-30 09:30:00,40.98,41.03,40.93,40.98,123000.0,29.6475,29.6836,29.6113,29.6475,123000.0
2013-04-30 09:35:00,40.97,40.98,40.94,40.95,147200.0,29.6402,29.6475,29.6185,29.6258,147200.0
2013-04-30 09:40:00,40.95,40.96,40.83,40.85,190300.0,29.6258,29.633,29.5389,29.5534,190300.0
2013-04-30 09:45:00,40.85,40.9,40.83,40.89,108000.0,29.5534,29.5896,29.5389,29.5824,108000.0
2013-04-30 09:50:00,40.89,40.9,40.83,40.84,106600.0,29.5824,29.5896,29.5389,29.5462,106600.0
2013-04-30 09:55:00,40.84,40.87,40.84,40.84,146900.0,29.5462,29.5679,29.5462,29.5462,146900.0
2013-04-30 10:00:00,40.84,40.91,40.8,40.82,366600.0,29.5462,29.5968,29.5172,29.5317,366600.0
2013-04-30 10:05:00,40.82,40.82,40.79,40.81,110300.0,29.5317,29.5317,29.51,29.5245,110300.0
2013-04-30 10:10:00,40.81,40.82,40.78,40.79,120600.0,29.5245,29.5317,29.5028,29.51,120600.0
2013-04-30 10:15:00,40.78,40.79,40.77,40.79,183300.0,29.5028,29.51,29.4955,29.51,183300.0
2013-04-30 10:20:00,40.79,40.8,40.77,40.77,82500.0,29.51,29.5172,29.4955,29.4955,82500.0
2013-04-30 10:25:00,40.77,40.79,40.77,40.78,74000.0,29.4955,29.51,29.4955,29.5028,74000.0
2013-04-30 10:30:00,40.78,40.8,40.77,40.8,205900.0,29.5028,29.5172,29.4955,29.5172,205900.0
2013-04-30 10:35:00,40.8,40.83,40.79,40.82,247500.0,29.5172,29.5389,29.51,29.5317,247500.0
2013-04-30 10:40:00,40.82,40.82,40.79,40.8,316600.0,29.5317,29.5317,29.51,29.5172,316600.0
2013-04-30 10:45:00,40.79,40.8,40.77,40.8,79800.0,29.51,29.5172,29.4955,29.5172,79800.0
2013-04-30 10:50:00,40.8,40.8,40.79,40.8,55100.0,29.5172,29.5172,29.51,29.5172,55100.0
2013-04-30 10:55:00,40.8,40.83,40.79,40.82,101000.0,29.5172,29.5389,29.51,29.5317,101000.0
2013-04-30 11:00:00,40.81,40.84,40.81,40.83,64900.0,29.5245,29.5462,29.5245,29.5389,64900.0
2013-04-30 11:05:00,40.82,40.84,40.82,40.84,32000.0,29.5317,29.5462,29.5317,29.5462,32000.0
2013-04-30 11:10:00,40.84,40.84,40.82,40.83,58800.0,29.5462,29.5462,29.5317,29.5389,58800.0
2013-04-30 11:15:00,40.82,40.83,40.78,40.78,282800.0,29.5317,29.5389,29.5028,29.5028,282800.0
2013-04-30 11:20:00,40.79,40.8,40.78,40.8,44600.0,29.51,29.5172,29.5028,29.5172,44600.0
2013-04-30 11:25:00,40.81,40.86,40.81,40.85,78700.0,29.5245,29.5607,29.5245,29.5534,78700.0
2013-04-30 11:30:00,40.85,40.9,40.85,40.89,83300.0,29.5534,29.5896,29.5534,29.5824,83300.0
2013-04-30 11:35:00,40.89,40.9,40.88,40.9,31400.0,29.5824,29.5896,29.5751,29.5896,31400.0
2013-04-30 11:40:00,40.89,40.91,40.89,40.9,142200.0,29.5824,29.5968,29.5824,29.5896,142200.0
2013-04-30 11:45:00,40.9,40.9,40.88,40.88,64500.0,29.5896,29.5896,29.5751,29.5751,64500.0
2013-04-30 11:50:00,40.88,40.9,40.88,40.9,43800.0,29.5751,29.5896,29.5751,29.5896,43800.0
2013-04-30 11:55:00,40.9,40.9,40.87,40.88,122300.0,29.5896,29.5896,29.5679,29.5751,122300.0
2013-04-30 12:00:00,40.88,40.88,40.86,40.86,60300.0,29.5751,29.5751,29.5607,29.5607,60300.0
2013-04-30 12:05:00,40.87,40.89,40.87,40.87,47000.0,29.5679,29.5824,29.5679,29.5679,47000.0
2013-04-30 12:10:00,40.88,40.88,40.87,40.88,29600.0,29.5751,29.5751,29.5679,29.5751,29600.0
2013-04-30 12:15:00,40.88,40.88,40.84,40.84,62900.0,29.5751,29.5751,29.5462,29.5462,62900.0
2013-04-30 12:20:00,40.85,40.87,40.84,40.86,18400.0,29.5534,29.5679,29.5462,29.5607,18400.0
2013-04-30 12:25:00,40.86,40.87,40.86,40.87,20900.0,29.5607,29.5679,29.5607,29.5679,20900.0
2013-04-30 12:30:00,40.86,40.89,40.86,40.88,37400.0,29.5607,29.5824,29.5607,29.5751,37400.0
2013-04-30 12:35:00,40.89,40.89,40.85,40.87,67800.0,29.5824,29.5824,29.5534,29.5679,67800.0
2013-04-30 12:40:00,40.87,40.9,40.87,40.9,108700.0,29.5679,29.5896,29.5679,29.5896,108700.0
2013-04-30 12:45:00,40.9,40.93,40.9,40.93,384600.0,29.5896,29.6113,29.5896,29.6113,384600.0
2013-04-30 12:50:00,40.93,40.94,40.92,40.93,52600.0,29.6113,29.6185,29.6041,29.6113,52600.0
2013-04-30 12:55:00,40.94,40.97,40.93,40.97,166300.0,29.6185,29.6402,29.6113,29.6402,166300.0
2013-04-30 13:00:00,40.97,40.97,40.94,40.94,165400.0,29.6402,29.6402,29.6185,29.6185,165400.0
2013-04-30 13:05:00,40.94,40.97,40.94,40.96,31100.0,29.6185,29.6402,29.6185,29.633,31100.0
2013-04-30 13:10:00,40.96,40.97,40.94,40.94,61100.0,29.633,29.6402,29.6185,29.6185,61100.0
2013-04-30 13:15:00,40.94,40.96,40.94,40.95,17300.0,29.6185,29.633,29.6185,29.6258,17300.0
2013-04-30 13:20:00,40.95,40.96,40.95,40.96,45500.0,29.6258,29.633,29.6258,29.633,45500.0
2013-04-30 13:25:00,40.96,40.96,40.95,40.95,41200.0,29.633,29.633,29.6258,29.6258,41200.0
2013-04-30 13:30:00,40.96,40.96,40.95,40.95,26500.0,29.633,29.633,29.6258,29.6258,26500.0
2013-04-30 13:35:00,40.95,40.96,40.95,40.95,28000.0,29.6258,29.633,29.6258,29.6258,28000.0
2013-04-30 13:40:00,40.95,40.97,40.95,40.97,49300.0,29.6258,29.6402,29.6258,29.6402,49300.0
2013-04-30 13:45:00,40.97,40.99,40.96,40.99,91600.0,29.6402,29.6547,29.633,29.6547,91600.0
2013-04-30 13:50:00,40.98,40.99,40.98,40.99,72600.0,29.6475,29.6547,29.6475,29.6547,72600.0
2013-04-30 13:55:00,40.99,41.0,40.98,41.0,54300.0,29.6547,29.6619,29.6475,29.6619,54300.0
2013-04-30 14:00:00,41.0,41.0,40.95,40.95,127300.0,29.6619,29.6619,29.6258,29.6258,127300.0
2013-04-30 14:05:00,40.95,40.96,40.92,40.93,60500.0,29.6258,29.633,29.6041,29.6113,60500.0
2013-04-30 14:10:00,40.92,40.95,40.92,40.95,33700.0,29.6041,29.6258,29.6041,29.6258,33700.0
2013-04-30 14:15:00,40.94,40.95,40.93,40.94,58200.0,29.6185,29.6258,29.6113,29.6185,58200.0
2013-04-30 14:20:00,40.93,40.94,40.92,40.94,46600.0,29.6113,29.6185,29.6041,29.6185,46600.0
2013-04-30 14:25:00,40.94,40.95,40.93,40.94,33500.0,29.6185,29.6258,29.6113,29.6185,33500.0
2013-04-30 14:30:00,40.94,40.94,40.9,40.9,89000.0,29.6185,29.6185,29.5896,29.5896,89000.0
2013-04-30 14:35:00,40.9,40.93,40.89,40.92,65000.0,29.5896,29.6113,29.5824,29.6041,65000.0
2013-04-30 14:40:00,40.93,40.94,40.92,40.94,27500.0,29.6113,29.6185,29.6041,29.6185,27500.0
2013-04-30 14:45:00,40.94,40.95,40.93,40.95,25600.0,29.6185,29.6258,29.6113,29.6258,25600.0
2013-04-30 14:50:00,40.95,40.95,40.93,40.93,36100.0,29.6258,29.6258,29.6113,29.6113,36100.0
2013-04-30 14:55:00,40.93,40.95,40.93,40.94,70200.0,29.6113,29.6258,29.6113,29.6185,70200.0
2013-04-30 15:00:00,40.94,40.94,40.87,40.88,133800.0,29.6185,29.6185,29.5679,29.5751,133800.0
2013-04-30 15:05:00,40.88,40.9,40.88,40.89,48400.0,29.5751,29.5896,29.5751,29.5824,48400.0
2013-04-30 15:10:00,40.9,40.9,40.88,40.89,59000.0,29.5896,29.5896,29.5751,29.5824,59000.0
2013-04-30 15:15:00,40.89,40.9,40.89,40.89,46700.0,29.5824,29.5896,29.5824,29.5824,46700.0
2013-04-30 15:20:00,40.88,40.9,40.87,40.9,109500.0,29.5751,29.5896,29.5679,29.5896,109500.0
2013-04-30 15:25:00,40.9,40.92,40.9,40.91,68800.0,29.5896,29.6041,29.5896,29.5968,68800.0
2013-04-30 15:30:00,40.91,40.92,40.89,40.89,247300.0,29.5968,29.6041,29.5824,29.5824,247300.0
2013-04-30 15:35:00,40.89,40.91,40.88,40.91,742200.0,29.5824,29.5968,29.5751,29.5968,742200.0
2013-04-30 15:40:00,40.9,40.92,40.9,40.91,124400.0,29.5896,29.6041,29.5896,29.5968,124400.0
2013-04-30 15:45:00,40.92,40.95,40.92,40.95,141500.0,29.6041,29.6258,29.6041,29.6258,141500.0
2013-04-30 15:50:00,40.95,40.98,40.94,40.97,383900.0,29.6258,29.6475,29.6185,29.6402,383900.0
2013-04-30 15:55:00,40.97,40.97,40.93,40.95,979000.0,29.6402,29.6402,29.6113,29.6258,979000.0
2013-05-01 09:30:00,40.89,41.0,40.88,40.97,106100.0,29.5824,29.6619,29.5751,29.6402,106100.0
2013-05-01 09:35:00,40.96,41.04,40.96,41.03,54200.0,29.633,29.6909,29.633,29.6836,54200.0
2013-05-01 09:40:00,41.03,41.05,41.02,41.05,98500.0,29.6836,29.6981,29.6764,29.6981,98500.0
2013-05-01 09:45:00,41.04,41.04,40.98,41.02,93600.0,29.6909,29.6909,29.6475,29.6764,93600.0
2013-05-01 09:50:00,41.03,41.05,41.02,41.05,94100.0,29.6836,29.6981,29.6764,29.6981,94100.0
2013-05-01 09:55:00,41.05,41.07,41.04,41.05,91300.0,29.6981,29.7126,29.6909,29.6981,91300.0
2013-05-01 10:00:00,41.05,41.12,41.02,41.11,245900.0,29.6981,29.7488,29.6764,29.7415,245900.0
2013-05-01 10:05:00,41.11,41.11,41.05,41.05,632700.0,29.7415,29.7415,29.6981,29.6981,632700.0
2013-05-01 10:10:00,41.06,41.07,41.05,41.06,218500.0,29.7053,29.7126,29.6981,29.7053,218500.0
2013-05-01 10:15:00,41.06,41.11,41.06,41.09,106000.0,29.7053,29.7415,29.7053,29.727,106000.0
2013-05-01 10:20:00,41.1,41.15,41.09,41.15,242800.0,29.7343,29.7705,29.727,29.7705,242800.0
2013-05-01 10:25:00,41.15,41.15,41.11,41.12,144000.0,29.7705,29.7705,29.7415,29.7488,144000.0
2013-05-01 10:30:00,41.12,41.14,41.11,41.13,67500.0,29.7488,29.7632,29.7415,29.756,67500.0
2013-05-01 10:35:00,41.13,41.15,41.11,41.13,89300.0,29.756,29.7705,29.7415,29.756,89300.0
2013-05-01 10:40:00,41.13,41.15,41.12,41.15,43400.0,29.756,29.7705,29.7488,29.7705,43400.0
2013-05-01 10:45:00,41.15,41.16,41.13,41.14,94800.0,29.7705,29.7777,29.756,29.7632,94800.0
2013-05-01 10:50:00,41.14,41.14,41.11,41.13,42800.0,29.7632,29.7632,29.7415,29.756,42800.0
2013-05-01 10:55:00,41.14,41.16,41.13,41.16,37000.0,29.7632,29.7777,29.756,29.7777,37000.0
2013-05-01 11:00:00,41.16,41.17,41.14,41.15,179000.0,29.7777,29.7849,29.7632,29.7705,179000.0
2013-05-01 11:05:00,41.15,41.17,41.15,41.15,46000.0,29.7705,29.7849,29.7705,29.7705,46000.0
2013-05-01 11:10:00,41.16,41.18,41.14,41.17,34500.0,29.7777,29.7922,29.7632,29.7849,34500.0
2013-05-01 11:15:00,41.17,41.17,41.14,41.16,38600.0,29.7849,29.7849,29.7632,29.7777,38600.0
2013-05-01 11:20:00,41.17,41.2,41.16,41.19,93300.0,29.7849,29.8066,29.7777,29.7994,93300.0
2013-05-01 11:25:00,41.19,41.2,41.17,41.17,61900.0,29.7994,29.8066,29.7849,29.7849,61900.0
2013-05-01 11:30:00,41.18,41.19,41.17,41.18,25300.0,29.7922,29.7994,29.7849,29.7922,25300.0
2013-05-01 11:35:00,41.18,41.19,41.14,41.14,228200.0,29.7922,29.7994,29.7632,29.7632,228200.0
2013-05-01 11:40:00,41.14,41.17,41.14,41.17,71100.0,29.7632,29.7849,29.7632,29.7849,71100.0
2013-05-01 11:45:00,41.17,41.19,41.15,41.16,156400.0,29.7849,29.7994,29.7705,29.7777,156400.0
2013-05-01 11:50:00,41.17,41.19,41.17,41.18,49700.0,29.7849,29.7994,29.7849,29.7922,49700.0
2013-05-01 11:55:00,41.17,41.2,41.17,41.2,54200.0,29.7849,29.8066,29.7849,29.8066,54200.0
2013-05-01 12:00:00,41.2,41.2,41.16,41.16,24900.0,29.8066,29.8066,29.7777,29.7777,24900.0
2013-05-01 12:05:00,41.16,41.16,41.13,41.14,46200.0,29.7777,29.7777,29.756,29.7632,46200.0
2013-05-01 12:10:00,41.13,41.15,41.12,41.14,58400.0,29.756,29.7705,29.7488,29.7632,58400.0
2013-05-01 12:15:00,41.15,41.15,41.12,41.13,117700.0,29.7705,29.7705,29.7488,29.756,117700.0
2013-05-01 12:20:00,41.13,41.13,41.12,41.12,26500.0,29.756,29.756,29.7488,29.7488,26500.0
2013-05-01 12:25:00,41.12,41.13,41.1,41.13,48100.0,29.7488,29.756,29.7343,29.756,48100.0
2013-05-01 12:30:00,41.13,41.15,41.12,41.14,499900.0,29.756,29.7705,29.7488,29.7632,499900.0
2013-05-01 12:35:00,41.14,41.15,41.13,41.14,42900.0,29.7632,29.7705,29.756,29.7632,42900.0
2013-05-01 12:40:00,41.14,41.15,41.13,41.15,19600.0,29.7632,29.7705,29.756,29.7705,19600.0
2013-05-01 12:45:00,41.15,41.16,41.14,41.16,30500.0,29.7705,29.7777,29.7632,29.7777,30500.0
2013-05-01 12:50:00,41.16,41.16,41.13,41.14,35100.0,29.7777,29.7777,29.756,29.7632,35100.0
2013-05-01 12:55:00,41.13,41.14,41.08,41.09,86000.0,29.756,29.7632,29.7198,29.727,86000.0
2013-05-01 13:00:00,41.08,41.09,41.06,41.06,25300.0,29.7198,29.727,29.7053,29.7053,25300.0
2013-05-01 13:05:00,41.06,41.08,41.02,41.02,119300.0,29.7053,29.7198,29.6764,29.6764,119300.0
2013-05-01 13:10:00,41.02,41.06,41.02,41.04,47000.0,29.6764,29.7053,29.6764,29.6909,47000.0
2013-05-01 13:15:00,41.04,41.05,41.02,41.03,91200.0,29.6909,29.6981,29.6764,29.6836,91200.0
2013-05-01 13:20:00,41.03,41.06,41.01,41.05,41200.0,29.6836,29.7053,29.6692,29.6981,41200.0
2013-05-01 13:25:00,41.06,41.07,41.05,41.06,70200.0,29.7053,29.7126,29.6981,29.7053,70200.0
2013-05-01 13:30:00,41.07,41.07,41.03,41.05,65200.0,29.7126,29.7126,29.6836,29.6981,65200.0
2013-05-01 13:35:00,41.04,41.05,40.99,40.99,66400.0,29.6909,29.6981,29.6547,29.6547,66400.0
2013-05-01 13:40:00,41.0,41.0,40.96,40.97,59700.0,29.6619,29.6619,29.633,29.6402,59700.0
2013-05-01 13:45:00,40.96,41.0,40.96,40.99,42300.0,29.633,29.6619,29.633,29.6547,42300.0
2013-05-01 13:50:00,40.99,41.0,40.97,41.0,17500.0,29.6547,29.6619,29.6402,29.6619,17500.0
2013-05-01 13:55:00,41.01,41.03,41.01,41.03,30600.0,29.6692,29.6836,29.6692,29.6836,30600.0
2013-05-01 14:00:00,41.04,41.11,41.0,41.05,106200.0,29.6909,29.7415,29.6619,29.6981,106200.0
2013-05-01 14:05:00,41.05,41.11,41.04,41.08,84200.0,29.6981,29.7415,29.6909,29.7198,84200.0
2013-05-01 14:10:00,41.07,41.07,41.01,41.06,49600.0,29.7126,29.7126,29.6692,29.7053,49600.0
2013-05-01 14:15:00,41.07,41.08,41.04,41.05,42300.0,29.7126,29.7198,29.6909,29.6981,42300.0
2013-05-01 14:20:00,41.05,41.11,41.05,41.1,87100.0,29.6981,29.7415,29.6981,29.7343,87100.0
2013-05-01 14:25:00,41.1,41.11,41.05,41.07,51100.0,29.7343,29.7415,29.6981,29.7126,51100.0
2013-05-01 14:30:00,41.07,41.08,41.05,41.07,49700.0,29.7126,29.7198,29.6981,29.7126,49700.0
2013-05-01 14:35:00,41.06,41.06,41.03,41.03,51300.0,29.7053,29.7053,29.6836,29.6836,51300.0
2013-05-01 14:40:00,41.02,41.04,41.01,41.02,31300.0,29.6764,29.6909,29.6692,29.6764,31300.0
2013-05-01 14:45:00,41.02,41.03,40.98,41.01,32800.0,29.6764,29.6836,29.6475,29.6692,32800.0
2013-05-01 14:50:00,41.01,41.06,41.0,41.05,29000.0,29.6692,29.7053,29.6619,29.6981,29000.0
2013-05-01 14:55:00,41.05,41.06,41.03,41.03,23400.0,29.6981,29.7053,29.6836,29.6836,23400.0
2013-05-01 15:00:00,41.03,41.04,40.99,41.0,69100.0,29.6836,29.6909,29.6547,29.6619,69100.0
2013-05-01 15:05:00,41.0,41.0,40.94,40.94,59700.0,29.6619,29.6619,29.6185,29.6185,59700.0
2013-05-01 15:10:00,40.94,40.96,40.93,40.95,51300.0,29.6185,29.633,29.6113,29.6258,51300.0
2013-05-01 15:15:00,40.94,40.96,40.91,40.96,61900.0,29.6185,29.633,29.5968,29.633,61900.0
2013-05-01 15:20:00,40.95,40.95,40.9,40.9,65200.0,29.6258,29.6258,29.5896,29.5896,65200.0
2013-05-01 15:25:00,40.9,40.93,40.88,40.89,117900.0,29.5896,29.6113,29.5751,29.5824,117900.0
2013-05-01 15:30:00,40.89,40.94,40.89,40.94,59900.0,29.5824,29.6185,29.5824,29.6185,59900.0
2013-05-01 15:35:00,40.93,40.94,40.9,40.9,58700.0,29.6113,29.6185,29.5896,29.5896,58700.0
2013-05-01 15:40:00,40.89,40.9,40.86,40.87,113000.0,29.5824,29.5896,29.5607,29.5679,113000.0
2013-05-01 15:45:00,40.86,40.9,40.85,40.86,156500.0,29.5607,29.5896,29.5534,29.5607,156500.0
2013-05-01 15:50:00,40.87,40.88,40.84,40.86,135300.0,29.5679,29.5751,29.5462,29.5607,135300.0
2013-05-01 15:55:00,40.86,40.9,40.86,40.9,301700.0,29.5607,29.5896,29.5607,29.5896,301700.0
2013-05-02 09:30:00,40.91,40.91,40.77,40.85,132100.0,29.5968,29.5968,29.4955,29.5534,132100.0
2013-05-02 09:35:00,40.86,40.96,40.82,40.94,196600.0,29.5607,29.633,29.5317,29.6185,196600.0
2013-05-02 09:40:00,40.94,40.99,40.91,40.98,125600.0,29.6185,29.6547,29.5968,29.6475,125600.0
2013-05-02 09:45:00,40.99,41.01,40.94,40.96,57200.0,29.6547,29.6692,29.6185,29.633,57200.0
2013-05-02 09:50:00,40.96,40.98,40.94,40.95,79200.0,29.633,29.6475,29.6185,29.6258,79200.0
2013-05-02 09:55:00,40.96,41.01,40.96,40.99,78700.0,29.633,29.6692,29.633,29.6547,78700.0
2013-05-02 10:00:00,40.99,41.03,40.98,41.0,68700.0,29.6547,29.6836,29.6475,29.6619,68700.0
2013-05-02 10:05:00,41.0,41.02,40.99,41.01,44500.0,29.6619,29.6764,29.6547,29.6692,44500.0
2013-05-02 10:10:00,41.02,41.04,41.02,41.02,33600.0,29.6764,29.6909,29.6764,29.6764,33600.0
2013-05-02 10:15:00,41.04,41.04,41.01,41.02,50500.0,29.6909,29.6909,29.6692,29.6764,50500.0
2013-05-02 10:20:00,41.03,41.05,41.03,41.03,49600.0,29.6836,29.6981,29.6836,29.6836,49600.0
2013-05-02 10:25:00,41.03,41.04,41.0,41.03,16900.0,29.6836,29.6909,29.6619,29.6836,16900.0
2013-05-02 10:30:00,41.02,41.07,41.02,41.07,32300.0,29.6764,29.7126,29.6764,29.7126,32300.0
2013-05-02 10:35:00,41.07,41.07,41.01,41.01,74500.0,29.7126,29.7126,29.6692,29.6692,74500.0
2013-05-02 10:40:00,41.01,41.02,41.0,41.0,17800.0,29.6692,29.6764,29.6619,29.6619,17800.0
2013-05-02 10:45:00,41.0,41.0,40.95,40.97,267200.0,29.6619,29.6619,29.6258,29.6402,267200.0
2013-05-02 10:50:00,40.96,40.98,40.95,40.97,141200.0,29.633,29.6475,29.6258,29.6402,141200.0
2013-05-02 10:55:00,40.97,40.99,40.97,40.99,31700.0,29.6402,29.6547,29.6402,29.6547,31700.0
2013-05-02 11:00:00,40.98,41.0,40.97,40.98,31300.0,29.6475,29.6619,29.6402,29.6475,31300.0
2013-05-02 11:05:00,40.99,41.01,40.98,40.99,16600.0,29.6547,29.6692,29.6475,29.6547,16600.0
2013-05-02 11:10:00,41.0,41.1,40.99,41.1,420200.0,29.6619,29.7343,29.6547,29.7343,420200.0
2013-05-02 11:15:00,41.11,41.19,41.11,41.17,161500.0,29.7415,29.7994,29.7415,29.7849,161500.0
2013-05-02 11:20:00,41.17,41.19,41.16,41.18,101500.0,29.7849,29.7994,29.7777,29.7922,101500.0
2013-05-02 11:25:00,41.17,41.18,41.16,41.16,64400.0,29.7849,29.7922,29.7777,29.7777,64400.0
2013-05-02 11:30:00,41.16,41.18,41.12,41.13,185700.0,29.7777,29.7922,29.7488,29.756,185700.0
2013-05-02 11:35:00,41.13,41.14,41.11,41.14,41300.0,29.756,29.7632,29.7415,29.7632,41300.0
2013-05-02 11:40:00,41.14,41.14,41.12,41.14,19400.0,29.7632,29.7632,29.7488,29.7632,19400.0
2013-05-02 11:45:00,41.15,41.18,41.15,41.17,55600.0,29.7705,29.7922,29.7705,29.7849,55600.0
2013-05-02 11:50:00,41.18,41.19,41.17,41.18,38000.0,29.7922,29.7994,29.7849,29.7922,38000.0
2013-05-02 11:55:00,41.18,41.18,41.15,41.16,43500.0,29.7922,29.7922,29.7705,29.7777,43500.0
2013-05-02 12:00:00,41.17,41.19,41.15,41.16,32800.0,29.7849,29.7994,29.7705,29.7777,32800.0
2013-05-02 12:05:00,41.15,41.16,41.13,41.13,27700.0,29.7705,29.7777,29.756,29.756,27700.0
2013-05-02 12:10:00,41.13,41.14,41.11,41.11,58800.0,29.756,29.7632,29.7415,29.7415,58800.0
2013-05-02 12:15:00,41.12,41.13,41.11,41.12,101100.0,29.7488,29.756,29.7415,29.7488,101100.0
2013-05-02 12:20:00,41.12,41.12,41.1,41.11,15800.0,29.7488,29.7488,29.7343,29.7415,15800.0
2013-05-02 12:25:00,41.11,41.12,41.1,41.11,20900.0,29.7415,29.7488,29.7343,29.7415,20900.0
2013-05-02 12:30:00,41.11,41.13,41.1,41.1,26600.0,29.7415,29.756,29.7343,29.7343,26600.0
2013-05-02 12:35:00,41.11,41.12,41.1,41.11,15000.0,29.7415,29.7488,29.7343,29.7415,15000.0
2013-05-02 12:40:00,41.11,41.13,41.11,41.11,15500.0,29.7415,29.756,29.7415,29.7415,15500.0
2013-05-02 12:45:00,41.12,41.13,41.11,41.13,9700.0,29.7488,29.756,29.7415,29.756,9700.0
2013-05-02 12:50:00,41.13,41.14,41.13,41.13,17300.0,29.756,29.7632,29.756,29.756,17300.0
2013-05-02 12:55:00,41.13,41.13,41.08,41.08,606100.0,29.756,29.756,29.7198,29.7198,606100.0
2013-05-02 13:00:00,41.09,41.09,41.06,41.07,18000.0,29.727,29.727,29.7053,29.7126,18000.0
2013-05-02 13:05:00,41.07,41.09,41.07,41.09,17600.0,29.7126,29.727,29.7126,29.727,17600.0
2013-05-02 13:10:00,41.09,41.09,41.08,41.08,11200.0,29.727,29.727,29.7198,29.7198,11200.0
2013-05-02 13:15:00,41.08,41.09,41.07,41.09,51100.0,29.7198,29.727,29.7126,29.727,51100.0
2013-05-02 13:20:00,41.08,41.09,41.07,41.08,11500.0,29.7198,29.727,29.7126,29.7198,11500.0
2013-05-02 13:25:00,41.07,41.11,41.07,41.09,61600.0,29.7126,29.7415,29.7126,29.727,61600.0
2013-05-02 13:30:00,41.09,41.1,41.08,41.1,23100.0,29.727,29.7343,29.7198,29.7343,23100.0
2013-05-02 13:35:00,41.1,41.1,41.08,41.09,23800.0,29.7343,29.7343,29.7198,29.727,23800.0
2013-05-02 13:40:00,41.09,41.1,41.08,41.08,23400.0,29.727,29.7343,29.7198,29.7198,23400.0
2013-05-02 13:45:00,41.09,41.09,41.06,41.06,172800.0,29.727,29.727,29.7053,29.7053,172800.0
2013-05-02 13:50:00,41.06,41.08,41.05,41.07,64000.0,29.7053,29.7198,29.6981,29.7126,64000.0
2013-05-02 13:55:00,41.07,41.08,41.06,41.08,16600.0,29.7126,29.7198,29.7053,29.7198,16600.0
2013-05-02 14:00:00,41.08,41.1,41.08,41.08,295900.0,29.7198,29.7343,29.7198,29.7198,295900.0
2013-05-02 14:05:00,41.08,41.08,41.03,41.04,17700.0,29.7198,29.7198,29.6836,29.6909,17700.0
2013-05-02 14:10:00,41.03,41.04,41.02,41.03,36200.0,29.6836,29.6909,29.6764,29.6836,36200.0
2013-05-02 14:15:00,41.02,41.03,41.02,41.02,5500.0,29.6764,29.6836,29.6764,29.6764,5500.0
2013-05-02 14:20:00,41.02,41.04,41.02,41.03,25300.0,29.6764,29.6909,29.6764,29.6836,25300.0
2013-05-02 14:25:00,41.03,41.04,41.02,41.04,8000.0,29.6836,29.6909,29.6764,29.6909,8000.0
2013-05-02 14:30:00,41.04,41.04,41.02,41.02,17500.0,29.6909,29.6909,29.6764,29.6764,17500.0
2013-05-02 14:35:00,41.02,41.05,41.02,41.04,19000.0,29.6764,29.6981,29.6764,29.6909,19000.0
2013-05-02 14:40:00,41.04,41.04,41.01,41.01,19300.0,29.6909,29.6909,29.6692,29.6692,19300.0
2013-05-02 14:45:00,41.01,41.03,41.01,41.02,22600.0,29.6692,29.6836,29.6692,29.6764,22600.0
2013-05-02 14:50:00,41.02,41.03,41.01,41.01,20100.0,29.6764,29.6836,29.6692,29.6692,20100.0
2013-05-02 14:55:00,41.0,41.02,41.0,41.0,40400.0,29.6619,29.6764,29.6619,29.6619,40400.0
2013-05-02 15:00:00,41.0,41.02,41.0,41.01,39300.0,29.6619,29.6764,29.6619,29.6692,39300.0
2013-05-02 15:05:00,41.01,41.02,40.99,41.0,51300.0,29.6692,29.6764,29.6547,29.6619,51300.0
2013-05-02 15:10:00,41.0,41.02,40.99,41.01,25500.0,29.6619,29.6764,29.6547,29.6692,25500.0
2013-05-02 15:15:00,41.02,41.04,41.02,41.02,51000.0,29.6764,29.6909,29.6764,29.6764,51000.0
2013-05-02 15:20:00,41.03,41.05,41.02,41.04,57000.0,29.6836,29.6981,29.6764,29.6909,57000.0
2013-05-02 15:25:00,41.04,41.04,41.02,41.04,49900.0,29.6909,29.6909,29.6764,29.6909,49900.0
2013-05-02 15:30:00,41.04,41.05,41.03,41.03,161100.0,29.6909,29.6981,29.6836,29.6836,161100.0
2013-05-02 15:35:00,41.03,41.05,41.02,41.05,118800.0,29.6836,29.6981,29.6764,29.6981,118800.0
2013-05-02 15:40:00,41.04,41.05,41.03,41.04,127400.0,29.6909,29.6981,29.6836,29.6909,127400.0
2013-05-02 15:45:00,41.05,41.05,41.02,41.02,153800.0,29.6981,29.6981,29.6764,29.6764,153800.0
2013-05-02 15:50:00,41.03,41.04,41.02,41.04,144500.0,29.6836,29.6909,29.6764,29.6909,144500.0
2013-05-02 15:55:00,41.04,41.06,41.02,41.04,539300.0,29.6909,29.7053,29.6764,29.6909,539300.0
2013-05-03 09:30:00,41.27,41.32,41.21,41.3,125500.0,29.8573,29.8934,29.8139,29.879,125500.0
2013-05-03 09:35:00,41.3,41.3,41.21,41.23,204900.0,29.879,29.879,29.8139,29.8283,204900.0
2013-05-03 09:40:00,41.24,41.24,41.15,41.15,513100.0,29.8356,29.8356,29.7705,29.7705,513100.0
2013-05-03 09:45:00,41.15,41.19,41.15,41.16,376300.0,29.7705,29.7994,29.7705,29.7777,376300.0
2013-05-03 09:50:00,41.16,41.16,41.14,41.14,275500.0,29.7777,29.7777,29.7632,29.7632,275500.0
2013-05-03 09:55:00,41.14,41.16,41.13,41.14,285500.0,29.7632,29.7777,29.756,29.7632,285500.0
2013-05-03 10:00:00,41.14,41.17,41.1,41.14,486000.0,29.7632,29.7849,29.7343,29.7632,486000.0
2013-05-03 10:05:00,41.15,41.2,41.14,41.2,306200.0,29.7705,29.8066,29.7632,29.8066,306200.0
2013-05-03 10:10:00,41.21,41.23,41.2,41.22,397700.0,29.8139,29.8283,29.8066,29.8211,397700.0
2013-05-03 10:15:00,41.22,41.23,41.2,41.2,57900.0,29.8211,29.8283,29.8066,29.8066,57900.0
2013-05-03 10:20:00,41.2,41.26,41.19,41.26,221700.0,29.8066,29.85,29.7994,29.85,221700.0
2013-05-03 10:25:00,41.26,41.27,41.24,41.25,219500.0,29.85,29.8573,29.8356,29.8428,219500.0
2013-05-03 10:30:00,41.26,41.26,41.22,41.23,63800.0,29.85,29.85,29.8211,29.8283,63800.0
2013-05-03 10:35:00,41.23,41.26,41.23,41.26,136000.0,29.8283,29.85,29.8283,29.85,136000.0
2013-05-03 10:40:00,41.26,41.27,41.25,41.25,37000.0,29.85,29.8573,29.8428,29.8428,37000.0
2013-05-03 10:45:00,41.25,41.26,41.24,41.25,133100.0,29.8428,29.85,29.8356,29.8428,133100.0
2013-05-03 10:50:00,41.24,41.27,41.24,41.26,69700.0,29.8356,29.8573,29.8356,29.85,69700.0
2013-05-03 10:55:00,41.26,41.27,41.25,41.26,78500.0,29.85,29.8573,29.8428,29.85,78500.0
2013-05-03 11:00:00,41.27,41.32,41.27,41.32,251600.0,29.8573,29.8934,29.8573,29.8934,251600.0
2013-05-03 11:05:00,41.32,41.35,41.31,41.34,179500.0,29.8934,29.9151,29.8862,29.9079,179500.0
2013-05-03 11:10:00,41.34,41.35,41.32,41.32,26500.0,29.9079,29.9151,29.8934,29.8934,26500.0
2013-05-03 11:15:00,41.32,41.33,41.29,41.3,43400.0,29.8934,29.9007,29.8717,29.879,43400.0
2013-05-03 11:20:00,41.3,41.31,41.29,41.31,19200.0,29.879,29.8862,29.8717,29.8862,19200.0
2013-05-03 11:25:00,41.3,41.31,41.29,41.3,56600.0,29.879,29.8862,29.8717,29.879,56600.0
2013-05-03 11:30:00,41.3,41.33,41.29,41.3,96300.0,29.879,29.9007,29.8717,29.879,96300.0
2013-05-03 11:35:00,41.31,41.32,41.29,41.29,42900.0,29.8862,29.8934,29.8717,29.8717,42900.0
2013-05-03 11:40:00,41.29,41.31,41.28,41.28,47000.0,29.8717,29.8862,29.8645,29.8645,47000.0
2013-05-03 11:45:00,41.29,41.3,41.29,41.29,26000.0,29.8717,29.879,29.8717,29.8717,26000.0
2013-05-03 11:50:00,41.3,41.31,41.29,41.3,96500.0,29.879,29.8862,29.8717,29.879,96500.0
2013-05-03 11:55:00,41.3,41.3,41.29,41.3,47700.0,29.879,29.879,29.8717,29.879,47700.0
2013-05-03 12:00:00,41.3,41.3,41.29,41.29,19300.0,29.879,29.879,29.8717,29.8717,19300.0
2013-05-03 12:05:00,41.3,41.3,41.28,41.28,29400.0,29.879,29.879,29.8645,29.8645,29400.0
2013-05-03 12:10:00,41.28,41.29,41.27,41.28,54300.0,29.8645,29.8717,29.8573,29.8645,54300.0
2013-05-03 12:15:00,41.28,41.3,41.28,41.3,45700.0,29.8645,29.879,29.8645,29.879,45700.0
2013-05-03 12:20:00,41.3,41.3,41.28,41.29,38700.0,29.879,29.879,29.8645,29.8717,38700.0
2013-05-03 12:25:00,41.29,41.29,41.28,41.28,14100.0,29.8717,29.8717,29.8645,29.8645,14100.0
2013-05-03 12:30:00,41.28,41.29,41.27,41.27,20000.0,29.8645,29.8717,29.8573,29.8573,20000.0
2013-05-03 12:35:00,41.28,41.29,41.27,41.29,48000.0,29.8645,29.8717,29.8573,29.8717,48000.0
2013-05-03 12:40:00,41.28,41.3,41.28,41.28,129900.0,29.8645,29.879,29.8645,29.8645,129900.0
2013-05-03 12:45:00,41.28,41.31,41.28,41.31,37900.0,29.8645,29.8862,29.8645,29.8862,37900.0
2013-05-03 12:50:00,41.31,41.33,41.3,41.33,36300.0,29.8862,29.9007,29.879,29.9007,36300.0
2013-05-03 12:55:00,41.33,41.35,41.32,41.34,34100.0,29.9007,29.9151,29.8934,29.9079,34100.0
2013-05-03 13:00:00,41.34,41.37,41.33,41.36,36700.0,29.9079,29.9296,29.9007,29.9224,36700.0
2013-05-03 13:05:00,41.36,41.36,41.34,41.35,13400.0,29.9224,29.9224,29.9079,29.9151,13400.0
2013-05-03 13:10:00,41.34,41.37,41.33,41.36,67400.0,29.9079,29.9296,29.9007,29.9224,67400.0
2013-05-03 13:15:00,41.36,41.37,41.34,41.34,63100.0,29.9224,29.9296,29.9079,29.9079,63100.0
2013-05-03 13:20:00,41.34,41.35,41.33,41.34,26400.0,29.9079,29.9151,29.9007,29.9079,26400.0
2013-05-03 13:25:00,41.34,41.35,41.33,41.33,15300.0,29.9079,29.9151,29.9007,29.9007,15300.0
2013-05-03 13:30:00,41.33,41.34,41.32,41.33,26000.0,29.9007,29.9079,29.8934,29.9007,26000.0
2013-05-03 13:35:00,41.32,41.34,41.32,41.33,16000.0,29.8934,29.9079,29.8934,29.9007,16000.0
2013-05-03 13:40:00,41.33,41.33,41.31,41.31,20800.0,29.9007,29.9007,29.8862,29.8862,20800.0
2013-05-03 13:45:00,41.31,41.31,41.28,41.29,541300.0,29.8862,29.8862,29.8645,29.8717,541300.0
2013-05-03 13:50:00,41.29,41.3,41.27,41.28,347700.0,29.8717,29.879,29.8573,29.8645,347700.0
2013-05-03 13:55:00,41.27,41.29,41.27,41.28,250000.0,29.8573,29.8717,29.8573,29.8645,250000.0
2013-05-03 14:00:00,41.29,41.3,41.27,41.27,287900.0,29.8717,29.879,29.8573,29.8573,287900.0
2013-05-03 14:05:00,41.27,41.29,41.27,41.28,375900.0,29.8573,29.8717,29.8573,29.8645,375900.0
2013-05-03 14:10:00,41.28,41.29,41.27,41.28,168300.0,29.8645,29.8717,29.8573,29.8645,168300.0
2013-05-03 14:15:00,41.27,41.28,41.26,41.27,393300.0,29.8573,29.8645,29.85,29.8573,393300.0
2013-05-03 14:20:00,41.28,41.28,41.26,41.27,240300.0,29.8645,29.8645,29.85,29.8573,240300.0
2013-05-03 14:25:00,41.27,41.27,41.26,41.26,28800.0,29.8573,29.8573,29.85,29.85,28800.0
2013-05-03 14:30:00,41.26,41.27,41.25,41.25,44700.0,29.85,29.8573,29.8428,29.8428,44700.0
2013-05-03 14:35:00,41.25,41.26,41.23,41.23,51000.0,29.8428,29.85,29.8283,29.8283,51000.0
2013-05-03 14:40:00,41.23,41.25,41.21,41.22,637500.0,29.8283,29.8428,29.8139,29.8211,637500.0
2013-05-03 14:45:00,41.21,41.23,41.21,41.23,284200.0,29.8139,29.8283,29.8139,29.8283,284200.0
2013-05-03 14:50:00,41.23,41.25,41.22,41.24,72200.0,29.8283,29.8428,29.8211,29.8356,72200.0
2013-05-03 14:55:00,41.23,41.26,41.23,41.24,62500.0,29.8283,29.85,29.8283,29.8356,62500.0
2013-05-03 15:00:00,41.24,41.25,41.23,41.24,38100.0,29.8356,29.8428,29.8283,29.8356,38100.0
2013-05-03 15:05:00,41.23,41.24,41.22,41.22,39900.0,29.8283,29.8356,29.8211,29.8211,39900.0
2013-05-03 15:10:00,41.22,41.23,41.21,41.23,46800.0,29.8211,29.8283,29.8139,29.8283,46800.0
2013-05-03 15:15:00,41.23,41.24,41.21,41.24,64800.0,29.8283,29.8356,29.8139,29.8356,64800.0
2013-05-03 15:20:00,41.23,41.24,41.22,41.23,35800.0,29.8283,29.8356,29.8211,29.8283,35800.0
2013-05-03 15:25:00,41.23,41.25,41.22,41.23,581800.0,29.8283,29.8428,29.8211,29.8283,581800.0
2013-05-03 15:30:00,41.24,41.25,41.22,41.24,85200.0,29.8356,29.8428,29.8211,29.8356,85200.0
2013-05-03 15:35:00,41.25,41.26,41.24,41.26,73200.0,29.8428,29.85,29.8356,29.85,73200.0
2013-05-03 15:40:00,41.25,41.27,41.24,41.27,178500.0,29.8428,29.8573,29.8356,29.8573,178500.0
2013-05-03 15:45:00,41.27,41.3,41.26,41.28,117000.0,29.8573,29.879,29.85,29.8645,117000.0
2013-05-03 15:50:00,41.29,41.29,41.25,41.26,662200.0,29.8717,29.8717,29.8428,29.85,662200.0
2013-05-03 15:55:00,41.26,41.26,41.22,41.22,721500.0,29.85,29.85,29.8211,29.8211,721500.0
2013-05-06 09:30:00,41.2,41.2,41.09,41.13,127700.0,29.8066,29.8066,29.727,29.756,127700.0
2013-05-06 09:35:00,41.12,41.17,41.1,41.11,44600.0,29.7488,29.7849,29.7343,29.7415,44600.0
2013-05-06 09:40:00,41.1,41.12,41.02,41.02,192500.0,29.7343,29.7488,29.6764,29.6764,192500.0
2013-05-06 09:45:00,41.02,41.03,40.95,40.98,148300.0,29.6764,29.6836,29.6258,29.6475,148300.0
2013-05-06 09:50:00,40.97,40.97,40.92,40.93,764600.0,29.6402,29.6402,29.6041,29.6113,764600.0
2013-05-06 09:55:00,40.94,40.94,40.9,40.94,296200.0,29.6185,29.6185,29.5896,29.6185,296200.0
2013-05-06 10:00:00,40.94,40.96,40.94,40.96,144700.0,29.6185,29.633,29.6185,29.633,144700.0
2013-05-06 10:05:00,40.96,40.96,40.93,40.94,89000.0,29.633,29.633,29.6113,29.6185,89000.0
2013-05-06 10:10:00,40.95,40.96,40.93,40.94,303000.0,29.6258,29.633,29.6113,29.6185,303000.0
2013-05-06 10:15:00,40.95,40.96,40.93,40.94,144500.0,29.6258,29.633,29.6113,29.6185,144500.0
2013-05-06 10:20:00,40.95,40.98,40.95,40.96,552600.0,29.6258,29.6475,29.6258,29.633,552600.0
2013-05-06 10:25:00,40.96,41.0,40.96,40.98,484000.0,29.633,29.6619,29.633,29.6475,484000.0
2013-05-06 10:30:00,40.98,40.99,40.96,40.97,77500.0,29.6475,29.6547,29.633,29.6402,77500.0
2013-05-06 10:35:00,40.98,40.98,40.96,40.97,22100.0,29.6475,29.6475,29.633,29.6402,22100.0
2013-05-06 10:40:00,40.97,40.99,40.96,40.97,542500.0,29.6402,29.6547,29.633,29.6402,542500.0
2013-05-06 10:45:00,40.97,40.98,40.96,40.97,39800.0,29.6402,29.6475,29.633,29.6402,39800.0
2013-05-06 10:50:00,40.97,40.98,40.95,40.95,490200.0,29.6402,29.6475,29.6258,29.6258,490200.0
2013-05-06 10:55:00,40.96,40.97,40.94,40.96,97500.0,29.633,29.6402,29.6185,29.633,97500.0
2013-05-06 11:00:00,40.96,40.98,40.95,40.96,41100.0,29.633,29.6475,29.6258,29.633,41100.0
2013-05-06 11:05:00,40.95,40.96,40.94,40.94,235900.0,29.6258,29.633,29.6185,29.6185,235900.0
2013-05-06 11:10:00,40.94,40.95,40.93,40.93,60300.0,29.6185,29.6258,29.6113,29.6113,60300.0
2013-05-06 11:15:00,40.94,40.94,40.93,40.94,78500.0,29.6185,29.6185,29.6113,29.6185,78500.0
2013-05-06 11:20:00,40.94,40.94,40.92,40.93,78800.0,29.6185,29.6185,29.6041,29.6113,78800.0
2013-05-06 11:25:00,40.93,40.93,40.91,40.92,401600.0,29.6113,29.6113,29.5968,29.6041,401600.0
2013-05-06 11:30:00,40.92,40.93,40.89,40.89,261700.0,29.6041,29.6113,29.5824,29.5824,261700.0
2013-05-06 11:35:00,40.89,40.91,40.89,40.89,146200.0,29.5824,29.5968,29.5824,29.5824,146200.0
2013-05-06 11:40:00,40.9,40.91,40.89,40.91,104900.0,29.5896,29.5968,29.5824,29.5968,104900.0
2013-05-06 11:45:00,40.91,40.94,40.9,40.94,193600.0,29.5968,29.6185,29.5896,29.6185,193600.0
2013-05-06 11:50:00,40.93,40.94,40.92,40.94,77000.0,29.6113,29.6185,29.6041,29.6185,77000.0
2013-05-06 11:55:00,40.94,40.95,40.93,40.94,71200.0,29.6185,29.6258,29.6113,29.6185,71200.0
2013-05-06 12:00:00,40.95,40.95,40.93,40.93,30400.0,29.6258,29.6258,29.6113,29.6113,30400.0
2013-05-06 12:05:00,40.94,40.96,40.94,40.95,49500.0,29.6185,29.633,29.6185,29.6258,49500.0
2013-05-06 12:10:00,40.95,40.95,40.94,40.95,12000.0,29.6258,29.6258,29.6185,29.6258,12000.0
2013-05-06 12:15:00,40.94,40.95,40.92,40.92,44700.0,29.6185,29.6258,29.6041,29.6041,44700.0
2013-05-06 12:20:00,40.92,40.92,40.9,40.91,78500.0,29.6041,29.6041,29.5896,29.5968,78500.0
2013-05-06 12:25:00,40.91,40.91,40.9,40.9,10700.0,29.5968,29.5968,29.5896,29.5896,10700.0
2013-05-06 12:30:00,40.9,40.92,40.9,40.9,81600.0,29.5896,29.6041,29.5896,29.5896,81600.0
2013-05-06 12:35:00,40.91,40.92,40.9,40.9,7900.0,29.5968,29.6041,29.5896,29.5896,7900.0
2013-05-06 12:40:00,40.91,40.91,40.9,40.9,17000.0,29.5968,29.5968,29.5896,29.5896,17000.0
2013-05-06 12:45:00,40.91,40.91,40.88,40.9,201600.0,29.5968,29.5968,29.5751,29.5896,201600.0
2013-05-06 12:50:00,40.9,40.91,40.89,40.9,49100.0,29.5896,29.5968,29.5824,29.5896,49100.0
2013-05-06 12:55:00,40.89,40.9,40.89,40.9,10400.0,29.5824,29.5896,29.5824,29.5896,10400.0
2013-05-06 13:00:00,40.89,40.91,40.89,40.89,91700.0,29.5824,29.5968,29.5824,29.5824,91700.0
2013-05-06 13:05:00,40.89,40.92,40.89,40.9,251700.0,29.5824,29.6041,29.5824,29.5896,251700.0
2013-05-06 13:10:00,40.91,40.91,40.89,40.89,161100.0,29.5968,29.5968,29.5824,29.5824,161100.0
2013-05-06 13:15:00,40.9,40.9,40.89,40.9,83500.0,29.5896,29.5896,29.5824,29.5896,83500.0
2013-05-06 13:20:00,40.9,40.91,40.89,40.91,37800.0,29.5896,29.5968,29.5824,29.5968,37800.0
2013-05-06 13:25:00,40.91,40.92,40.9,40.91,42600.0,29.5968,29.6041,29.5896,29.5968,42600.0
2013-05-06 13:30:00,40.92,40.93,40.9,40.93,35200.0,29.6041,29.6113,29.5896,29.6113,35200.0
2013-05-06 13:35:00,40.93,40.94,40.92,40.93,59900.0,29.6113,29.6185,29.6041,29.6113,59900.0
2013-05-06 13:40:00,40.92,40.94,40.92,40.93,119000.0,29.6041,29.6185,29.6041,29.6113,119000.0
2013-05-06 13:45:00,40.92,40.94,40.92,40.93,148200.0,29.6041,29.6185,29.6041,29.6113,148200.0
2013-05-06 13:50:00,40.93,40.94,40.92,40.94,48700.0,29.6113,29.6185,29.6041,29.6185,48700.0
2013-05-06 13:55:00,40.94,40.96,40.94,40.95,32100.0,29.6185,29.633,29.6185,29.6258,32100.0
2013-05-06 14:00:00,40.95,40.95,40.93,40.93,31000.0,29.6258,29.6258,29.6113,29.6113,31000.0
2013-05-06 14:05:00,40.93,40.94,40.92,40.93,53300.0,29.6113,29.6185,29.6041,29.6113,53300.0
2013-05-06 14:10:00,40.94,40.94,40.92,40.93,22600.0,29.6185,29.6185,29.6041,29.6113,22600.0
2013-05-06 14:15:00,40.93,40.93,40.92,40.93,147000.0,29.6113,29.6113,29.6041,29.6113,147000.0
2013-05-06 14:20:00,40.93,40.94,40.93,40.94,31100.0,29.6113,29.6185,29.6113,29.6185,31100.0
2013-05-06 14:25:00,40.94,40.96,40.94,40.95,57700.0,29.6185,29.633,29.6185,29.6258,57700.0
2013-05-06 14:30:00,40.94,40.95,40.94,40.94,46300.0,29.6185,29.6258,29.6185,29.6185,46300.0
2013-05-06 14:35:00,40.94,40.95,40.94,40.94,29400.0,29.6185,29.6258,29.6185,29.6185,29400.0
2013-05-06 14:40:00,40.95,40.95,40.94,40.95,112400.0,29.6258,29.6258,29.6185,29.6258,112400.0
2013-05-06 14:45:00,40.95,40.95,40.92,40.92,57900.0,29.6258,29.6258,29.6041,29.6041,57900.0
2013-05-06 14:50:00,40.92,40.93,40.92,40.93,148200.0,29.6041,29.6113,29.6041,29.6113,148200.0
2013-05-06 14:55:00,40.92,40.93,40.91,40.92,531800.0,29.6041,29.6113,29.5968,29.6041,531800.0
2013-05-06 15:00:00,40.92,40.94,40.91,40.94,120500.0,29.6041,29.6185,29.5968,29.6185,120500.0
2013-05-06 15:05:00,40.93,40.95,40.93,40.94,90600.0,29.6113,29.6258,29.6113,29.6185,90600.0
2013-05-06 15:10:00,40.94,40.95,40.94,40.94,15600.0,29.6185,29.6258,29.6185,29.6185,15600.0
2013-05-06 15:15:00,40.94,40.95,40.94,40.94,19500.0,29.6185,29.6258,29.6185,29.6185,19500.0
2013-05-06 15:20:00,40.95,40.95,40.93,40.94,80800.0,29.6258,29.6258,29.6113,29.6185,80800.0
2013-05-06 15:25:00,40.93,40.94,40.91,40.92,142000.0,29.6113,29.6185,29.5968,29.6041,142000.0
2013-05-06 15:30:00,40.91,40.93,40.91,40.92,75900.0,29.5968,29.6113,29.5968,29.6041,75900.0
2013-05-06 15:35:00,40.93,40.95,40.92,40.94,196900.0,29.6113,29.6258,29.6041,29.6185,196900.0
2013-05-06 15:40:00,40.94,40.95,40.92,40.93,680700.0,29.6185,29.6258,29.6041,29.6113,680700.0
2013-05-06 15:45:00,40.94,40.95,40.92,40.92,271600.0,29.6185,29.6258,29.6041,29.6041,271600.0
2013-05-06 15:50:00,40.93,40.93,40.9,40.9,352400.0,29.6113,29.6113,29.5896,29.5896,352400.0
2013-05-06 15:55:00,40.91,40.92,40.9,40.91,771700.0,29.5968,29.6041,29.5896,29.5968,771700.0
2013-05-07 09:30:00,41.01,41.03,40.95,40.97,136600.0,29.6692,29.6836,29.6258,29.6402,136600.0
2013-05-07 09:35:00,40.96,40.99,40.94,40.97,272900.0,29.633,29.6547,29.6185,29.6402,272900.0
2013-05-07 09:40:00,40.97,40.98,40.96,40.98,102600.0,29.6402,29.6475,29.633,29.6475,102600.0
2013-05-07 09:45:00,40.98,41.01,40.97,41.0,159600.0,29.6475,29.6692,29.6402,29.6619,159600.0
2013-05-07 09:50:00,41.0,41.02,40.98,41.01,143000.0,29.6619,29.6764,29.6475,29.6692,143000.0
2013-05-07 09:55:00,41.01,41.05,40.99,41.05,88600.0,29.6692,29.6981,29.6547,29.6981,88600.0
2013-05-07 10:00:00,41.05,41.06,41.04,41.05,44600.0,29.6981,29.7053,29.6909,29.6981,44600.0
2013-05-07 10:05:00,41.04,41.06,41.03,41.05,77000.0,29.6909,29.7053,29.6836,29.6981,77000.0
2013-05-07 10:10:00,41.04,41.04,41.01,41.03,93200.0,29.6909,29.6909,29.6692,29.6836,93200.0
2013-05-07 10:15:00,41.03,41.06,41.02,41.05,130500.0,29.6836,29.7053,29.6764,29.6981,130500.0
2013-05-07 10:20:00,41.05,41.06,41.03,41.03,91700.0,29.6981,29.7053,29.6836,29.6836,91700.0
2013-05-07 10:25:00,41.03,41.03,41.0,41.0,82000.0,29.6836,29.6836,29.6619,29.6619,82000.0
2013-05-07 10:30:00,40.99,41.02,40.97,41.02,48400.0,29.6547,29.6764,29.6402,29.6764,48400.0
2013-05-07 10:35:00,41.01,41.04,41.01,41.03,51500.0,29.6692,29.6909,29.6692,29.6836,51500.0
2013-05-07 10:40:00,41.02,41.04,41.01,41.04,38800.0,29.6764,29.6909,29.6692,29.6909,38800.0
2013-05-07 10:45:00,41.04,41.05,41.01,41.04,72600.0,29.6909,29.6981,29.6692,29.6909,72600.0
2013-05-07 10:50:00,41.03,41.05,41.02,41.05,50100.0,29.6836,29.6981,29.6764,29.6981,50100.0
2013-05-07 10:55:00,41.05,41.06,41.02,41.03,39900.0,29.6981,29.7053,29.6764,29.6836,39900.0
2013-05-07 11:00:00,41.03,41.05,41.02,41.04,43900.0,29.6836,29.6981,29.6764,29.6909,43900.0
2013-05-07 11:05:00,41.04,41.04,41.02,41.03,104100.0,29.6909,29.6909,29.6764,29.6836,104100.0
2013-05-07 11:10:00,41.04,41.08,41.04,41.06,86200.0,29.6909,29.7198,29.6909,29.7053,86200.0
2013-05-07 11:15:00,41.06,41.07,41.05,41.05,56100.0,29.7053,29.7126,29.6981,29.6981,56100.0
2013-05-07 11:20:00,41.05,41.08,41.05,41.08,52300.0,29.6981,29.7198,29.6981,29.7198,52300.0
2013-05-07 11:25:00,41.08,41.08,41.06,41.07,70800.0,29.7198,29.7198,29.7053,29.7126,70800.0
2013-05-07 11:30:00,41.07,41.07,41.05,41.06,49600.0,29.7126,29.7126,29.6981,29.7053,49600.0
2013-05-07 11:35:00,41.07,41.09,41.07,41.08,52300.0,29.7126,29.727,29.7126,29.7198,52300.0
2013-05-07 11:40:00,41.08,41.09,41.07,41.08,14000.0,29.7198,29.727,29.7126,29.7198,14000.0
2013-05-07 11:45:00,41.08,41.1,41.08,41.09,43800.0,29.7198,29.7343,29.7198,29.727,43800.0
2013-05-07 11:50:00,41.09,41.09,41.06,41.07,34300.0,29.727,29.727,29.7053,29.7126,34300.0
2013-05-07 11:55:00,41.08,41.1,41.07,41.1,38900.0,29.7198,29.7343,29.7126,29.7343,38900.0
2013-05-07 12:00:00,41.09,41.1,41.08,41.09,332600.0,29.727,29.7343,29.7198,29.727,332600.0
2013-05-07 12:05:00,41.09,41.1,41.08,41.09,80300.0,29.727,29.7343,29.7198,29.727,80300.0
2013-05-07 12:10:00,41.09,41.11,41.09,41.11,66200.0,29.727,29.7415,29.727,29.7415,66200.0
2013-05-07 12:15:00,41.12,41.12,41.11,41.11,73300.0,29.7488,29.7488,29.7415,29.7415,73300.0
2013-05-07 12:20:00,41.11,41.12,41.09,41.09,47200.0,29.7415,29.7488,29.727,29.727,47200.0
2013-05-07 12:25:00,41.09,41.11,41.09,41.09,64500.0,29.727,29.7415,29.727,29.727,64500.0
2013-05-07 12:30:00,41.09,41.1,41.09,41.09,29100.0,29.727,29.7343,29.727,29.727,29100.0
2013-05-07 12:35:00,41.09,41.11,41.09,41.11,92400.0,29.727,29.7415,29.727,29.7415,92400.0
2013-05-07 12:40:00,41.11,41.13,41.11,41.13,56800.0,29.7415,29.756,29.7415,29.756,56800.0
2013-05-07 12:45:00,41.13,41.13,41.11,41.13,108700.0,29.756,29.756,29.7415,29.756,108700.0
2013-05-07 12:50:00,41.12,41.13,41.12,41.12,27300.0,29.7488,29.756,29.7488,29.7488,27300.0
2013-05-07 12:55:00,41.12,41.16,41.12,41.15,429400.0,29.7488,29.7777,29.7488,29.7705,429400.0
2013-05-07 13:00:00,41.15,41.16,41.14,41.15,90600.0,29.7705,29.7777,29.7632,29.7705,90600.0
2013-05-07 13:05:00,41.14,41.16,41.14,41.14,81800.0,29.7632,29.7777,29.7632,29.7632,81800.0
2013-05-07 13:10:00,41.15,41.15,41.13,41.15,67400.0,29.7705,29.7705,29.756,29.7705,67400.0
2013-05-07 13:15:00,41.15,41.15,41.14,41.14,79900.0,29.7705,29.7705,29.7632,29.7632,79900.0
2013-05-07 13:20:00,41.14,41.15,41.13,41.14,198800.0,29.7632,29.7705,29.756,29.7632,198800.0
2013-05-07 13:25:00,41.14,41.15,41.13,41.15,107800.0,29.7632,29.7705,29.756,29.7705,107800.0
2013-05-07 13:30:00,41.15,41.15,41.14,41.15,26700.0,29.7705,29.7705,29.7632,29.7705,26700.0
2013-05-07 13:35:00,41.14,41.17,41.14,41.17,50400.0,29.7632,29.7849,29.7632,29.7849,50400.0
2013-05-07 13:40:00,41.16,41.18,41.16,41.18,111000.0,29.7777,29.7922,29.7777,29.7922,111000.0
2013-05-07 13:45:00,41.18,41.19,41.17,41.18,56200.0,29.7922,29.7994,29.7849,29.7922,56200.0
2013-05-07 13:50:00,41.18,41.19,41.17,41.18,48300.0,29.7922,29.7994,29.7849,29.7922,48300.0
2013-05-07 13:55:00,41.18,41.18,41.17,41.17,33400.0,29.7922,29.7922,29.7849,29.7849,33400.0
2013-05-07 14:00:00,41.17,41.19,41.17,41.18,66300.0,29.7849,29.7994,29.7849,29.7922,66300.0
2013-05-07 14:05:00,41.18,41.19,41.18,41.19,53700.0,29.7922,29.7994,29.7922,29.7994,53700.0
2013-05-07 14:10:00,41.19,41.2,41.18,41.2,39700.0,29.7994,29.8066,29.7922,29.8066,39700.0
2013-05-07 14:15:00,41.19,41.2,41.18,41.18,68500.0,29.7994,29.8066,29.7922,29.7922,68500.0
2013-05-07 14:20:00,41.18,41.19,41.17,41.18,80100.0,29.7922,29.7994,29.7849,29.7922,80100.0
2013-05-07 14:25:00,41.19,41.19,41.17,41.19,82100.0,29.7994,29.7994,29.7849,29.7994,82100.0
2013-05-07 14:30:00,41.18,41.19,41.17,41.17,15300.0,29.7922,29.7994,29.7849,29.7849,15300.0
2013-05-07 14:35:00,41.18,41.18,41.16,41.18,104100.0,29.7922,29.7922,29.7777,29.7922,104100.0
2013-05-07 14:40:00,41.17,41.2,41.17,41.19,109200.0,29.7849,29.8066,29.7849,29.7994,109200.0
2013-05-07 14:45:00,41.19,41.2,41.18,41.19,68200.0,29.7994,29.8066,29.7922,29.7994,68200.0
2013-05-07 14:50:00,41.2,41.2,41.19,41.19,60000.0,29.8066,29.8066,29.7994,29.7994,60000.0
2013-05-07 14:55:00,41.2,41.24,41.2,41.22,128700.0,29.8066,29.8356,29.8066,29.8211,128700.0
2013-05-07 15:00:00,41.23,41.23,41.2,41.2,41500.0,29.8283,29.8283,29.8066,29.8066,41500.0
2013-05-07 15:05:00,41.21,41.23,41.2,41.22,91700.0,29.8139,29.8283,29.8066,29.8211,91700.0
2013-05-07 15:10:00,41.22,41.23,41.22,41.22,51700.0,29.8211,29.8283,29.8211,29.8211,51700.0
2013-05-07 15:15:00,41.22,41.23,41.2,41.21,156600.0,29.8211,29.8283,29.8066,29.8139,156600.0
2013-05-07 15:20:00,41.21,41.21,41.19,41.2,104100.0,29.8139,29.8139,29.7994,29.8066,104100.0
2013-05-07 15:25:00,41.21,41.22,41.21,41.21,90100.0,29.8139,29.8211,29.8139,29.8139,90100.0
2013-05-07 15:30:00,41.21,41.22,41.21,41.22,128000.0,29.8139,29.8211,29.8139,29.8211,128000.0
2013-05-07 15:35:00,41.22,41.23,41.21,41.23,100600.0,29.8211,29.8283,29.8139,29.8283,100600.0
2013-05-07 15:40:00,41.23,41.24,41.23,41.23,126100.0,29.8283,29.8356,29.8283,29.8283,126100.0
2013-05-07 15:45:00,41.23,41.24,41.22,41.23,220100.0,29.8283,29.8356,29.8211,29.8283,220100.0
2013-05-07 15:50:00,41.22,41.24,41.21,41.24,333000.0,29.8211,29.8356,29.8139,29.8356,333000.0
2013-05-07 15:55:00,41.23,41.25,41.22,41.24,472300.0,29.8283,29.8428,29.8211,29.8356,472300.0
2013-05-08 09:30:00,41.3,41.3,41.21,41.22,140600.0,29.879,29.879,29.8139,29.8211,140600.0
2013-05-08 09:35:00,41.22,41.27,41.22,41.24,64400.0,29.8211,29.8573,29.8211,29.8356,64400.0
2013-05-08 09:40:00,41.23,41.26,41.22,41.24,184600.0,29.8283,29.85,29.8211,29.8356,184600.0
2013-05-08 09:45:00,41.24,41.27,41.22,41.25,120100.0,29.8356,29.8573,29.8211,29.8428,120100.0
2013-05-08 09:50:00,41.24,41.27,41.21,41.21,162000.0,29.8356,29.8573,29.8139,29.8139,162000.0
2013-05-08 09:55:00,41.21,41.21,41.16,41.18,173300.0,29.8139,29.8139,29.7777,29.7922,173300.0
2013-05-08 10:00:00,41.18,41.19,41.16,41.16,84400.0,29.7922,29.7994,29.7777,29.7777,84400.0
2013-05-08 10:05:00,41.16,41.18,41.14,41.16,94700.0,29.7777,29.7922,29.7632,29.7777,94700.0
2013-05-08 10:10:00,41.16,41.17,41.15,41.16,89700.0,29.7777,29.7849,29.7705,29.7777,89700.0
2013-05-08 10:15:00,41.16,41.2,41.16,41.18,86600.0,29.7777,29.8066,29.7777,29.7922,86600.0
2013-05-08 10:20:00,41.18,41.19,41.16,41.16,48200.0,29.7922,29.7994,29.7777,29.7777,48200.0
2013-05-08 10:25:00,41.16,41.17,41.14,41.16,69800.0,29.7777,29.7849,29.7632,29.7777,69800.0
2013-05-08 10:30:00,41.17,41.17,41.14,41.17,42700.0,29.7849,29.7849,29.7632,29.7849,42700.0
2013-05-08 10:35:00,41.17,41.22,41.16,41.22,130400.0,29.7849,29.8211,29.7777,29.8211,130400.0
2013-05-08 10:40:00,41.22,41.22,41.2,41.21,43400.0,29.8211,29.8211,29.8066,29.8139,43400.0
2013-05-08 10:45:00,41.21,41.21,41.18,41.18,166300.0,29.8139,29.8139,29.7922,29.7922,166300.0
2013-05-08 10:50:00,41.17,41.18,41.16,41.18,183300.0,29.7849,29.7922,29.7777,29.7922,183300.0
2013-05-08 10:55:00,41.18,41.2,41.18,41.18,80800.0,29.7922,29.8066,29.7922,29.7922,80800.0
2013-05-08 11:00:00,41.18,41.2,41.18,41.19,48600.0,29.7922,29.8066,29.7922,29.7994,48600.0
2013-05-08 11:05:00,41.18,41.22,41.18,41.22,69300.0,29.7922,29.8211,29.7922,29.8211,69300.0
2013-05-08 11:10:00,41.22,41.22,41.2,41.2,136000.0,29.8211,29.8211,29.8066,29.8066,136000.0
2013-05-08 11:15:00,41.21,41.21,41.19,41.19,120000.0,29.8139,29.8139,29.7994,29.7994,120000.0
2013-05-08 11:20:00,41.2,41.2,41.18,41.18,203400.0,29.8066,29.8066,29.7922,29.7922,203400.0
2013-05-08 11:25:00,41.19,41.2,41.18,41.19,128300.0,29.7994,29.8066,29.7922,29.7994,128300.0
2013-05-08 11:30:00,41.2,41.21,41.2,41.21,47300.0,29.8066,29.8139,29.8066,29.8139,47300.0
2013-05-08 11:35:00,41.21,41.21,41.19,41.2,146600.0,29.8139,29.8139,29.7994,29.8066,146600.0
2013-05-08 11:40:00,41.2,41.2,41.18,41.19,117900.0,29.8066,29.8066,29.7922,29.7994,117900.0
2013-05-08 11:45:00,41.18,41.19,41.18,41.19,60300.0,29.7922,29.7994,29.7922,29.7994,60300.0
2013-05-08 11:50:00,41.18,41.19,41.18,41.19,26800.0,29.7922,29.7994,29.7922,29.7994,26800.0
2013-05-08 11:55:00,41.19,41.2,41.18,41.19,21900.0,29.7994,29.8066,29.7922,29.7994,21900.0
2013-05-08 12:00:00,41.19,41.2,41.18,41.2,11700.0,29.7994,29.8066,29.7922,29.8066,11700.0
2013-05-08 12:05:00,41.2,41.2,41.19,41.2,10900.0,29.8066,29.8066,29.7994,29.8066,10900.0
2013-05-08 12:10:00,41.2,41.2,41.19,41.2,6200.0,29.8066,29.8066,29.7994,29.8066,6200.0
2013-05-08 12:15:00,41.2,41.2,41.18,41.19,18400.0,29.8066,29.8066,29.7922,29.7994,18400.0
2013-05-08 12:20:00,41.18,41.19,41.18,41.18,56600.0,29.7922,29.7994,29.7922,29.7922,56600.0
2013-05-08 12:25:00,41.17,41.18,41.16,41.16,11700.0,29.7849,29.7922,29.7777,29.7777,11700.0
2013-05-08 12:30:00,41.17,41.17,41.15,41.17,39000.0,29.7849,29.7849,29.7705,29.7849,39000.0
2013-05-08 12:35:00,41.17,41.18,41.15,41.15,38700.0,29.7849,29.7922,29.7705,29.7705,38700.0
2013-05-08 12:40:00,41.16,41.16,41.14,41.15,35900.0,29.7777,29.7777,29.7632,29.7705,35900.0
2013-05-08 12:45:00,41.14,41.16,41.14,41.16,45500.0,29.7632,29.7777,29.7632,29.7777,45500.0
2013-05-08 12:50:00,41.16,41.16,41.15,41.16,14400.0,29.7777,29.7777,29.7705,29.7777,14400.0
2013-05-08 12:55:00,41.15,41.16,41.14,41.15,18800.0,29.7705,29.7777,29.7632,29.7705,18800.0
2013-05-08 13:00:00,41.15,41.18,41.15,41.17,260500.0,29.7705,29.7922,29.7705,29.7849,260500.0
2013-05-08 13:05:00,41.16,41.19,41.16,41.16,30000.0,29.7777,29.7994,29.7777,29.7777,30000.0
2013-05-08 13:10:00,41.16,41.17,41.15,41.16,12200.0,29.7777,29.7849,29.7705,29.7777,12200.0
2013-05-08 13:15:00,41.16,41.17,41.15,41.16,23400.0,29.7777,29.7849,29.7705,29.7777,23400.0
2013-05-08 13:20:00,41.16,41.17,41.16,41.16,10900.0,29.7777,29.7849,29.7777,29.7777,10900.0
2013-05-08 13:25:00,41.16,41.17,41.16,41.17,55400.0,29.7777,29.7849,29.7777,29.7849,55400.0
2013-05-08 13:30:00,41.16,41.19,41.16,41.19,49500.0,29.7777,29.7994,29.7777,29.7994,49500.0
2013-05-08 13:35:00,41.19,41.2,41.18,41.19,38100.0,29.7994,29.8066,29.7922,29.7994,38100.0
2013-05-08 13:40:00,41.19,41.22,41.18,41.2,212300.0,29.7994,29.8211,29.7922,29.8066,212300.0
2013-05-08 13:45:00,41.2,41.2,41.18,41.18,76800.0,29.8066,29.8066,29.7922,29.7922,76800.0
2013-05-08 13:50:00,41.17,41.19,41.17,41.19,74600.0,29.7849,29.7994,29.7849,29.7994,74600.0
2013-05-08 13:55:00,41.18,41.2,41.18,41.2,39300.0,29.7922,29.8066,29.7922,29.8066,39300.0
2013-05-08 14:00:00,41.2,41.21,41.19,41.21,31200.0,29.8066,29.8139,29.7994,29.8139,31200.0
2013-05-08 14:05:00,41.21,41.21,41.19,41.19,50000.0,29.8139,29.8139,29.7994,29.7994,50000.0
2013-05-08 14:10:00,41.19,41.21,41.19,41.21,33900.0,29.7994,29.8139,29.7994,29.8139,33900.0
2013-05-08 14:15:00,41.21,41.22,41.2,41.22,51300.0,29.8139,29.8211,29.8066,29.8211,51300.0
2013-05-08 14:20:00,41.22,41.23,41.21,41.21,24200.0,29.8211,29.8283,29.8139,29.8139,24200.0
2013-05-08 14:25:00,41.22,41.23,41.21,41.22,28700.0,29.8211,29.8283,29.8139,29.8211,28700.0
2013-05-08 14:30:00,41.23,41.23,41.19,41.21,62100.0,29.8283,29.8283,29.7994,29.8139,62100.0
2013-05-08 14:35:00,41.21,41.22,41.2,41.22,26000.0,29.8139,29.8211,29.8066,29.8211,26000.0
2013-05-08 14:40:00,41.21,41.21,41.2,41.21,35600.0,29.8139,29.8139,29.8066,29.8139,35600.0
2013-05-08 14:45:00,41.2,41.21,41.19,41.2,26900.0,29.8066,29.8139,29.7994,29.8066,26900.0
2013-05-08 14:50:00,41.21,41.21,41.2,41.21,169000.0,29.8139,29.8139,29.8066,29.8139,169000.0
2013-05-08 14:55:00,41.21,41.21,41.2,41.21,26900.0,29.8139,29.8139,29.8066,29.8139,26900.0
2013-05-08 15:00:00,41.21,41.22,41.2,41.22,50600.0,29.8139,29.8211,29.8066,29.8211,50600.0
2013-05-08 15:05:00,41.22,41.23,41.21,41.23,36500.0,29.8211,29.8283,29.8139,29.8283,36500.0
2013-05-08 15:10:00,41.23,41.24,41.22,41.23,48700.0,29.8283,29.8356,29.8211,29.8283,48700.0
2013-05-08 15:15:00,41.23,41.25,41.22,41.24,52000.0,29.8283,29.8428,29.8211,29.8356,52000.0
2013-05-08 15:20:00,41.23,41.26,41.23,41.25,71200.0,29.8283,29.85,29.8283,29.8428,71200.0
2013-05-08 15:25:00,41.25,41.28,41.24,41.27,99600.0,29.8428,29.8645,29.8356,29.8573,99600.0
2013-05-08 15:30:00,41.28,41.29,41.26,41.27,372800.0,29.8645,29.8717,29.85,29.8573,372800.0
2013-05-08 15:35:00,41.27,41.28,41.25,41.26,175400.0,29.8573,29.8645,29.8428,29.85,175400.0
2013-05-08 15:40:00,41.26,41.28,41.25,41.28,44200.0,29.85,29.8645,29.8428,29.8645,44200.0
2013-05-08 15:45:00,41.27,41.29,41.27,41.27,66600.0,29.8573,29.8717,29.8573,29.8573,66600.0
2013-05-08 15:50:00,41.27,41.29,41.25,41.26,115900.0,29.8573,29.8717,29.8428,29.85,115900.0
2013-05-08 15:55:00,41.26,41.29,41.25,41.29,375700.0,29.85,29.8717,29.8428,29.8717,375700.0
2013-05-09 09:30:00,41.26,41.34,41.26,41.34,99000.0,29.85,29.9079,29.85,29.9079,99000.0
2013-05-09 09:35:00,41.33,41.35,41.28,41.3,354500.0,29.9007,29.9151,29.8645,29.879,354500.0
2013-05-09 09:40:00,41.32,41.34,41.27,41.28,60500.0,29.8934,29.9079,29.8573,29.8645,60500.0
2013-05-09 09:45:00,41.29,41.31,41.22,41.23,26900.0,29.8717,29.8862,29.8211,29.8283,26900.0
2013-05-09 09:50:00,41.23,41.27,41.23,41.26,64000.0,29.8283,29.8573,29.8283,29.85,64000.0
2013-05-09 09:55:00,41.26,41.27,41.24,41.25,23100.0,29.85,29.8573,29.8356,29.8428,23100.0
2013-05-09 10:00:00,41.25,41.27,41.24,41.26,27200.0,29.8428,29.8573,29.8356,29.85,27200.0
2013-05-09 10:05:00,41.25,41.25,41.2,41.22,56000.0,29.8428,29.8428,29.8066,29.8211,56000.0
2013-05-09 10:10:00,41.22,41.25,41.22,41.22,35600.0,29.8211,29.8428,29.8211,29.8211,35600.0
2013-05-09 10:15:00,41.22,41.22,41.16,41.16,85400.0,29.8211,29.8211,29.7777,29.7777,85400.0
2013-05-09 10:20:00,41.16,41.16,41.14,41.15,80100.0,29.7777,29.7777,29.7632,29.7705,80100.0
2013-05-09 10:25:00,41.15,41.16,41.13,41.13,49000.0,29.7705,29.7777,29.756,29.756,49000.0
2013-05-09 10:30:00,41.13,41.17,41.13,41.17,115000.0,29.756,29.7849,29.756,29.7849,115000.0
2013-05-09 10:35:00,41.17,41.2,41.17,41.19,29300.0,29.7849,29.8066,29.7849,29.7994,29300.0
2013-05-09 10:40:00,41.19,41.2,41.18,41.19,29300.0,29.7994,29.8066,29.7922,29.7994,29300.0
2013-05-09 10:45:00,41.19,41.2,41.18,41.18,15500.0,29.7994,29.8066,29.7922,29.7922,15500.0
2013-05-09 10:50:00,41.19,41.19,41.16,41.16,23800.0,29.7994,29.7994,29.7777,29.7777,23800.0
2013-05-09 10:55:00,41.17,41.17,41.16,41.16,22500.0,29.7849,29.7849,29.7777,29.7777,22500.0
2013-05-09 11:00:00,41.16,41.2,41.16,41.19,23700.0,29.7777,29.8066,29.7777,29.7994,23700.0
2013-05-09 11:05:00,41.2,41.2,41.16,41.17,560800.0,29.8066,29.8066,29.7777,29.7849,560800.0
2013-05-09 11:10:00,41.17,41.17,41.14,41.14,20100.0,29.7849,29.7849,29.7632,29.7632,20100.0
2013-05-09 11:15:00,41.14,41.15,41.1,41.1,62500.0,29.7632,29.7705,29.7343,29.7343,62500.0
2013-05-09 11:20:00,41.11,41.13,41.1,41.12,86000.0,29.7415,29.756,29.7343,29.7488,86000.0
2013-05-09 11:25:00,41.12,41.13,41.11,41.11,28500.0,29.7488,29.756,29.7415,29.7415,28500.0
2013-05-09 11:30:00,41.12,41.13,41.12,41.12,325900.0,29.7488,29.756,29.7488,29.7488,325900.0
2013-05-09 11:35:00,41.12,41.12,41.11,41.11,60700.0,29.7488,29.7488,29.7415,29.7415,60700.0
2013-05-09 11:40:00,41.12,41.12,41.11,41.11,149100.0,29.7488,29.7488,29.7415,29.7415,149100.0
2013-05-09 11:45:00,41.12,41.12,41.08,41.09,51400.0,29.7488,29.7488,29.7198,29.727,51400.0
2013-05-09 11:50:00,41.09,41.09,41.07,41.08,69800.0,29.727,29.727,29.7126,29.7198,69800.0
2013-05-09 11:55:00,41.07,41.08,41.06,41.07,10700.0,29.7126,29.7198,29.7053,29.7126,10700.0
2013-05-09 12:00:00,41.07,41.09,41.07,41.09,65400.0,29.7126,29.727,29.7126,29.727,65400.0
2013-05-09 12:05:00,41.09,41.09,41.08,41.09,36000.0,29.727,29.727,29.7198,29.727,36000.0
2013-05-09 12:10:00,41.09,41.09,41.05,41.05,45100.0,29.727,29.727,29.6981,29.6981,45100.0
2013-05-09 12:15:00,41.05,41.06,41.04,41.05,40500.0,29.6981,29.7053,29.6909,29.6981,40500.0
2013-05-09 12:20:00,41.04,41.04,41.02,41.02,42900.0,29.6909,29.6909,29.6764,29.6764,42900.0
2013-05-09 12:25:00,41.02,41.02,41.01,41.02,34900.0,29.6764,29.6764,29.6692,29.6764,34900.0
2013-05-09 12:30:00,41.02,41.04,41.01,41.04,26400.0,29.6764,29.6909,29.6692,29.6909,26400.0
2013-05-09 12:35:00,41.04,41.05,41.03,41.04,165000.0,29.6909,29.6981,29.6836,29.6909,165000.0
2013-05-09 12:40:00,41.04,41.05,41.02,41.03,241600.0,29.6909,29.6981,29.6764,29.6836,241600.0
2013-05-09 12:45:00,41.03,41.04,41.02,41.04,47300.0,29.6836,29.6909,29.6764,29.6909,47300.0
2013-05-09 12:50:00,41.04,41.04,41.02,41.03,23300.0,29.6909,29.6909,29.6764,29.6836,23300.0
2013-05-09 12:55:00,41.03,41.07,41.02,41.07,516000.0,29.6836,29.7126,29.6764,29.7126,516000.0
2013-05-09 13:00:00,41.07,41.09,41.07,41.09,309100.0,29.7126,29.727,29.7126,29.727,309100.0
2013-05-09 13:05:00,41.09,41.1,41.08,41.09,43300.0,29.727,29.7343,29.7198,29.727,43300.0
2013-05-09 13:10:00,41.09,41.09,41.06,41.09,98500.0,29.727,29.727,29.7053,29.727,98500.0
2013-05-09 13:15:00,41.09,41.1,41.08,41.09,70100.0,29.727,29.7343,29.7198,29.727,70100.0
2013-05-09 13:20:00,41.09,41.1,41.08,41.08,77000.0,29.727,29.7343,29.7198,29.7198,77000.0
2013-05-09 13:25:00,41.09,41.09,41.06,41.07,84600.0,29.727,29.727,29.7053,29.7126,84600.0
2013-05-09 13:30:00,41.07,41.09,41.06,41.09,204700.0,29.7126,29.727,29.7053,29.727,204700.0
2013-05-09 13:35:00,41.1,41.13,41.1,41.11,93700.0,29.7343,29.756,29.7343,29.7415,93700.0
2013-05-09 13:40:00,41.11,41.12,41.09,41.12,48300.0,29.7415,29.7488,29.727,29.7488,48300.0
2013-05-09 13:45:00,41.12,41.14,41.11,41.12,49300.0,29.7488,29.7632,29.7415,29.7488,49300.0
2013-05-09 13:50:00,41.11,41.12,41.09,41.09,71600.0,29.7415,29.7488,29.727,29.727,71600.0
2013-05-09 13:55:00,41.08,41.11,41.08,41.1,125600.0,29.7198,29.7415,29.7198,29.7343,125600.0
2013-05-09 14:00:00,41.1,41.11,41.08,41.09,512100.0,29.7343,29.7415,29.7198,29.727,512100.0
2013-05-09 14:05:00,41.09,41.1,41.08,41.08,114000.0,29.727,29.7343,29.7198,29.7198,114000.0
2013-05-09 14:10:00,41.08,41.08,41.06,41.07,113600.0,29.7198,29.7198,29.7053,29.7126,113600.0
2013-05-09 14:15:00,41.07,41.07,41.05,41.05,77000.0,29.7126,29.7126,29.6981,29.6981,77000.0
2013-05-09 14:20:00,41.05,41.05,41.03,41.04,73000.0,29.6981,29.6981,29.6836,29.6909,73000.0
2013-05-09 14:25:00,41.04,41.07,41.03,41.06,264000.0,29.6909,29.7126,29.6836,29.7053,264000.0
2013-05-09 14:30:00,41.07,41.08,41.06,41.07,695100.0,29.7126,29.7198,29.7053,29.7126,695100.0
2013-05-09 14:35:00,41.07,41.07,41.01,41.03,73200.0,29.7126,29.7126,29.6692,29.6836,73200.0
2013-05-09 14:40:00,41.02,41.02,40.98,41.01,152500.0,29.6764,29.6764,29.6475,29.6692,152500.0
2013-05-09 14:45:00,41.01,41.01,40.98,40.99,89900.0,29.6692,29.6692,29.6475,29.6547,89900.0
2013-05-09 14:50:00,40.98,41.0,40.97,40.98,242500.0,29.6475,29.6619,29.6402,29.6475,242500.0
2013-05-09 14:55:00,40.99,40.99,40.94,40.94,219600.0,29.6547,29.6547,29.6185,29.6185,219600.0
2013-05-09 15:00:00,40.95,40.95,40.9,40.94,140600.0,29.6258,29.6258,29.5896,29.6185,140600.0
2013-05-09 15:05:00,40.93,40.97,40.93,40.95,133800.0,29.6113,29.6402,29.6113,29.6258,133800.0
2013-05-09 15:10:00,40.95,40.97,40.94,40.94,170100.0,29.6258,29.6402,29.6185,29.6185,170100.0
2013-05-09 15:15:00,40.95,40.97,40.92,40.97,340600.0,29.6258,29.6402,29.6041,29.6402,340600.0
2013-05-09 15:20:00,40.96,41.0,40.96,41.0,136500.0,29.633,29.6619,29.633,29.6619,136500.0
2013-05-09 15:25:00,40.99,41.0,40.96,40.98,64400.0,29.6547,29.6619,29.633,29.6475,64400.0
2013-05-09 15:30:00,40.98,41.0,40.97,40.97,108600.0,29.6475,29.6619,29.6402,29.6402,108600.0
2013-05-09 15:35:00,40.97,40.98,40.94,40.94,216200.0,29.6402,29.6475,29.6185,29.6185,216200.0
2013-05-09 15:40:00,40.94,40.96,40.94,40.94,88100.0,29.6185,29.633,29.6185,29.6185,88100.0
2013-05-09 15:45:00,40.94,40.96,40.92,40.96,559700.0,29.6185,29.633,29.6041,29.633,559700.0
2013-05-09 15:50:00,40.96,40.96,40.9,40.91,438700.0,29.633,29.633,29.5896,29.5968,438700.0
2013-05-09 15:55:00,40.91,40.99,40.9,40.99,943400.0,29.5968,29.6547,29.5896,29.6547,943400.0
2013-05-10 09:30:00,41.04,41.11,40.92,41.07,220300.0,29.6909,29.7415,29.6041,29.7126,220300.0
2013-05-10 09:35:00,41.06,41.1,41.04,41.07,130800.0,29.7053,29.7343,29.6909,29.7126,130800.0
2013-05-10 09:40:00,41.08,41.09,41.03,41.04,113300.0,29.7198,29.727,29.6836,29.6909,113300.0
2013-05-10 09:45:00,41.04,41.06,41.02,41.05,88900.0,29.6909,29.7053,29.6764,29.6981,88900.0
2013-05-10 09:50:00,41.05,41.08,41.04,41.05,52500.0,29.6981,29.7198,29.6909,29.6981,52500.0
2013-05-10 09:55:00,41.04,41.13,41.04,41.12,130700.0,29.6909,29.756,29.6909,29.7488,130700.0
2013-05-10 10:00:00,41.13,41.16,41.13,41.15,136900.0,29.756,29.7777,29.756,29.7705,136900.0
2013-05-10 10:05:00,41.15,41.17,41.14,41.15,130300.0,29.7705,29.7849,29.7632,29.7705,130300.0
2013-05-10 10:10:00,41.16,41.17,41.15,41.16,79200.0,29.7777,29.7849,29.7705,29.7777,79200.0
2013-05-10 10:15:00,41.16,41.19,41.15,41.15,123600.0,29.7777,29.7994,29.7705,29.7705,123600.0
2013-05-10 10:20:00,41.14,41.16,41.13,41.16,210900.0,29.7632,29.7777,29.756,29.7777,210900.0
2013-05-10 10:25:00,41.16,41.18,41.15,41.16,38100.0,29.7777,29.7922,29.7705,29.7777,38100.0
2013-05-10 10:30:00,41.15,41.15,41.08,41.09,180900.0,29.7705,29.7705,29.7198,29.727,180900.0
2013-05-10 10:35:00,41.1,41.1,41.05,41.06,58800.0,29.7343,29.7343,29.6981,29.7053,58800.0
2013-05-10 10:40:00,41.05,41.07,41.04,41.07,89900.0,29.6981,29.7126,29.6909,29.7126,89900.0
2013-05-10 10:45:00,41.07,41.09,41.03,41.06,48800.0,29.7126,29.727,29.6836,29.7053,48800.0
2013-05-10 10:50:00,41.05,41.08,41.03,41.07,62900.0,29.6981,29.7198,29.6836,29.7126,62900.0
2013-05-10 10:55:00,41.06,41.08,41.06,41.07,302300.0,29.7053,29.7198,29.7053,29.7126,302300.0
2013-05-10 11:00:00,41.07,41.08,41.05,41.08,107400.0,29.7126,29.7198,29.6981,29.7198,107400.0
2013-05-10 11:05:00,41.07,41.12,41.07,41.11,78600.0,29.7126,29.7488,29.7126,29.7415,78600.0
2013-05-10 11:10:00,41.11,41.12,41.09,41.1,33800.0,29.7415,29.7488,29.727,29.7343,33800.0
2013-05-10 11:15:00,41.1,41.1,41.06,41.08,29100.0,29.7343,29.7343,29.7053,29.7198,29100.0
2013-05-10 11:20:00,41.09,41.09,41.05,41.06,42800.0,29.727,29.727,29.6981,29.7053,42800.0
2013-05-10 11:25:00,41.06,41.1,41.06,41.1,65600.0,29.7053,29.7343,29.7053,29.7343,65600.0
2013-05-10 11:30:00,41.1,41.13,41.09,41.11,106900.0,29.7343,29.756,29.727,29.7415,106900.0
2013-05-10 11:35:00,41.11,41.12,41.11,41.12,33300.0,29.7415,29.7488,29.7415,29.7488,33300.0
2013-05-10 11:40:00,41.12,41.12,41.07,41.07,57100.0,29.7488,29.7488,29.7126,29.7126,57100.0
2013-05-10 11:45:00,41.07,41.07,41.0,41.01,77500.0,29.7126,29.7126,29.6619,29.6692,77500.0
2013-05-10 11:50:00,41.0,41.01,40.94,40.95,267000.0,29.6619,29.6692,29.6185,29.6258,267000.0
2013-05-10 11:55:00,40.96,40.98,40.95,40.95,55300.0,29.633,29.6475,29.6258,29.6258,55300.0
2013-05-10 12:00:00,40.95,40.98,40.94,40.96,209900.0,29.6258,29.6475,29.6185,29.633,209900.0
2013-05-10 12:05:00,40.96,40.97,40.95,40.96,64100.0,29.633,29.6402,29.6258,29.633,64100.0
2013-05-10 12:10:00,40.96,41.01,40.96,41.01,90000.0,29.633,29.6692,29.633,29.6692,90000.0
2013-05-10 12:15:00,41.01,41.03,41.01,41.02,52800.0,29.6692,29.6836,29.6692,29.6764,52800.0
2013-05-10 12:20:00,41.02,41.05,41.0,41.05,42600.0,29.6764,29.6981,29.6619,29.6981,42600.0
2013-05-10 12:25:00,41.05,41.07,41.04,41.05,84000.0,29.6981,29.7126,29.6909,29.6981,84000.0
2013-05-10 12:30:00,41.05,41.06,41.02,41.04,153000.0,29.6981,29.7053,29.6764,29.6909,153000.0
2013-05-10 12:35:00,41.04,41.04,41.02,41.02,28800.0,29.6909,29.6909,29.6764,29.6764,28800.0
2013-05-10 12:40:00,41.02,41.05,41.02,41.05,30600.0,29.6764,29.6981,29.6764,29.6981,30600.0
2013-05-10 12:45:00,41.05,41.07,41.03,41.05,51600.0,29.6981,29.7126,29.6836,29.6981,51600.0
2013-05-10 12:50:00,41.06,41.08,41.04,41.05,51300.0,29.7053,29.7198,29.6909,29.6981,51300.0
2013-05-10 12:55:00,41.05,41.07,41.03,41.04,33800.0,29.6981,29.7126,29.6836,29.6909,33800.0
2013-05-10 13:00:00,41.05,41.06,41.05,41.05,20000.0,29.6981,29.7053,29.6981,29.6981,20000.0
2013-05-10 13:05:00,41.06,41.08,41.04,41.08,68600.0,29.7053,29.7198,29.6909,29.7198,68600.0
2013-05-10 13:10:00,41.08,41.08,41.05,41.06,281400.0,29.7198,29.7198,29.6981,29.7053,281400.0
2013-05-10 13:15:00,41.05,41.06,41.04,41.06,103900.0,29.6981,29.7053,29.6909,29.7053,103900.0
2013-05-10 13:20:00,41.05,41.06,41.04,41.05,30400.0,29.6981,29.7053,29.6909,29.6981,30400.0
2013-05-10 13:25:00,41.05,41.09,41.05,41.09,232600.0,29.6981,29.727,29.6981,29.727,232600.0
2013-05-10 13:30:00,41.09,41.09,41.06,41.06,101800.0,29.727,29.727,29.7053,29.7053,101800.0
2013-05-10 13:35:00,41.06,41.07,41.03,41.03,86700.0,29.7053,29.7126,29.6836,29.6836,86700.0
2013-05-10 13:40:00,41.03,41.04,41.02,41.03,47900.0,29.6836,29.6909,29.6764,29.6836,47900.0
2013-05-10 13:45:00,41.02,41.05,41.02,41.04,146800.0,29.6764,29.6981,29.6764,29.6909,146800.0
2013-05-10 13:50:00,41.03,41.06,41.02,41.05,92700.0,29.6836,29.7053,29.6764,29.6981,92700.0
2013-05-10 13:55:00,41.05,41.06,41.02,41.03,65200.0,29.6981,29.7053,29.6764,29.6836,65200.0
2013-05-10 14:00:00,41.03,41.05,41.03,41.04,22700.0,29.6836,29.6981,29.6836,29.6909,22700.0
2013-05-10 14:05:00,41.03,41.07,41.03,41.07,35400.0,29.6836,29.7126,29.6836,29.7126,35400.0
2013-05-10 14:10:00,41.07,41.08,41.06,41.07,88100.0,29.7126,29.7198,29.7053,29.7126,88100.0
2013-05-10 14:15:00,41.06,41.07,41.05,41.06,33300.0,29.7053,29.7126,29.6981,29.7053,33300.0
2013-05-10 14:20:00,41.05,41.07,41.05,41.05,36900.0,29.6981,29.7126,29.6981,29.6981,36900.0
2013-05-10 14:25:00,41.05,41.08,41.05,41.06,39600.0,29.6981,29.7198,29.6981,29.7053,39600.0
2013-05-10 14:30:00,41.07,41.07,41.05,41.07,48400.0,29.7126,29.7126,29.6981,29.7126,48400.0
2013-05-10 14:35:00,41.07,41.07,41.05,41.06,60400.0,29.7126,29.7126,29.6981,29.7053,60400.0
2013-05-10 14:40:00,41.06,41.07,41.05,41.06,77800.0,29.7053,29.7126,29.6981,29.7053,77800.0
2013-05-10 14:45:00,41.06,41.08,41.05,41.07,140900.0,29.7053,29.7198,29.6981,29.7126,140900.0
2013-05-10 14:50:00,41.07,41.08,41.06,41.08,28600.0,29.7126,29.7198,29.7053,29.7198,28600.0
2013-05-10 14:55:00,41.07,41.08,41.05,41.05,64600.0,29.7126,29.7198,29.6981,29.6981,64600.0
2013-05-10 15:00:00,41.05,41.07,41.05,41.06,62600.0,29.6981,29.7126,29.6981,29.7053,62600.0
2013-05-10 15:05:00,41.05,41.07,41.05,41.07,23600.0,29.6981,29.7126,29.6981,29.7126,23600.0
2013-05-10 15:10:00,41.06,41.08,41.06,41.08,70400.0,29.7053,29.7198,29.7053,29.7198,70400.0
2013-05-10 15:15:00,41.07,41.07,41.05,41.05,72900.0,29.7126,29.7126,29.6981,29.6981,72900.0
2013-05-10 15:20:00,41.05,41.08,41.05,41.06,52500.0,29.6981,29.7198,29.6981,29.7053,52500.0
2013-05-10 15:25:00,41.06,41.07,41.04,41.04,142200.0,29.7053,29.7126,29.6909,29.6909,142200.0
2013-05-10 15:30:00,41.05,41.05,41.03,41.05,90500.0,29.6981,29.6981,29.6836,29.6981,90500.0
2013-05-10 15:35:00,41.06,41.07,41.06,41.06,90900.0,29.7053,29.7126,29.7053,29.7053,90900.0
2013-05-10 15:40:00,41.06,41.11,41.06,41.1,258500.0,29.7053,29.7415,29.7053,29.7343,258500.0
2013-05-10 15:45:00,41.1,41.15,41.1,41.15,261800.0,29.7343,29.7705,29.7343,29.7705,261800.0
2013-05-10 15:50:00,41.15,41.15,41.12,41.15,296200.0,29.7705,29.7705,29.7488,29.7705,296200.0
2013-05-10 15:55:00,41.15,41.17,41.14,41.16,774400.0,29.7705,29.7849,29.7632,29.7777,774400.0
2013-05-13 09:30:00,41.12,41.12,41.05,41.11,170700.0,29.7488,29.7488,29.6981,29.7415,170700.0
2013-05-13 09:35:00,41.1,41.15,41.09,41.12,76800.0,29.7343,29.7705,29.727,29.7488,76800.0
2013-05-13 09:40:00,41.12,41.13,41.07,41.07,237900.0,29.7488,29.756,29.7126,29.7126,237900.0
2013-05-13 09:45:00,41.06,41.12,41.05,41.11,88200.0,29.7053,29.7488,29.6981,29.7415,88200.0
2013-05-13 09:50:00,41.11,41.13,41.09,41.1,143900.0,29.7415,29.756,29.727,29.7343,143900.0
2013-05-13 09:55:00,41.1,41.1,41.07,41.09,144000.0,29.7343,29.7343,29.7126,29.727,144000.0
2013-05-13 10:00:00,41.09,41.13,41.08,41.12,73900.0,29.727,29.756,29.7198,29.7488,73900.0
2013-05-13 10:05:00,41.12,41.15,41.11,41.12,124700.0,29.7488,29.7705,29.7415,29.7488,124700.0
2013-05-13 10:10:00,41.12,41.14,41.1,41.11,122000.0,29.7488,29.7632,29.7343,29.7415,122000.0
2013-05-13 10:15:00,41.11,41.15,41.1,41.13,173800.0,29.7415,29.7705,29.7343,29.756,173800.0
2013-05-13 10:20:00,41.14,41.18,41.12,41.17,49100.0,29.7632,29.7922,29.7488,29.7849,49100.0
2013-05-13 10:25:00,41.18,41.2,41.16,41.18,164800.0,29.7922,29.8066,29.7777,29.7922,164800.0
2013-05-13 10:30:00,41.19,41.22,41.18,41.2,61800.0,29.7994,29.8211,29.7922,29.8066,61800.0
2013-05-13 10:35:00,41.2,41.22,41.19,41.19,54400.0,29.8066,29.8211,29.7994,29.7994,54400.0
2013-05-13 10:40:00,41.2,41.2,41.17,41.19,95600.0,29.8066,29.8066,29.7849,29.7994,95600.0
2013-05-13 10:45:00,41.19,41.21,41.19,41.2,135000.0,29.7994,29.8139,29.7994,29.8066,135000.0
2013-05-13 10:50:00,41.21,41.21,41.19,41.21,20800.0,29.8139,29.8139,29.7994,29.8139,20800.0
2013-05-13 10:55:00,41.21,41.21,41.17,41.19,48400.0,29.8139,29.8139,29.7849,29.7994,48400.0
2013-05-13 11:00:00,41.18,41.21,41.18,41.2,134100.0,29.7922,29.8139,29.7922,29.8066,134100.0
2013-05-13 11:05:00,41.2,41.21,41.19,41.2,53300.0,29.8066,29.8139,29.7994,29.8066,53300.0
2013-05-13 11:10:00,41.19,41.21,41.19,41.21,82900.0,29.7994,29.8139,29.7994,29.8139,82900.0
2013-05-13 11:15:00,41.21,41.21,41.19,41.2,27800.0,29.8139,29.8139,29.7994,29.8066,27800.0
2013-05-13 11:20:00,41.2,41.23,41.18,41.22,77800.0,29.8066,29.8283,29.7922,29.8211,77800.0
2013-05-13 11:25:00,41.21,41.25,41.18,41.25,104100.0,29.8139,29.8428,29.7922,29.8428,104100.0
2013-05-13 11:30:00,41.25,41.27,41.25,41.27,54000.0,29.8428,29.8573,29.8428,29.8573,54000.0
2013-05-13 11:35:00,41.27,41.31,41.26,41.3,50600.0,29.8573,29.8862,29.85,29.879,50600.0
2013-05-13 11:40:00,41.3,41.32,41.28,41.32,59600.0,29.879,29.8934,29.8645,29.8934,59600.0
2013-05-13 11:45:00,41.32,41.34,41.31,41.34,31500.0,29.8934,29.9079,29.8862,29.9079,31500.0
2013-05-13 11:50:00,41.34,41.34,41.31,41.31,46500.0,29.9079,29.9079,29.8862,29.8862,46500.0
2013-05-13 11:55:00,41.31,41.33,41.31,41.33,20500.0,29.8862,29.9007,29.8862,29.9007,20500.0
2013-05-13 12:00:00,41.33,41.35,41.33,41.35,29100.0,29.9007,29.9151,29.9007,29.9151,29100.0
2013-05-13 12:05:00,41.34,41.37,41.34,41.34,41700.0,29.9079,29.9296,29.9079,29.9079,41700.0
2013-05-13 12:10:00,41.34,41.36,41.34,41.36,39300.0,29.9079,29.9224,29.9079,29.9224,39300.0
2013-05-13 12:15:00,41.35,41.37,41.35,41.36,21400.0,29.9151,29.9296,29.9151,29.9224,21400.0
2013-05-13 12:20:00,41.36,41.38,41.35,41.37,143400.0,29.9224,29.9369,29.9151,29.9296,143400.0
2013-05-13 12:25:00,41.37,41.37,41.33,41.34,83600.0,29.9296,29.9296,29.9007,29.9079,83600.0
2013-05-13 12:30:00,41.34,41.35,41.33,41.34,76200.0,29.9079,29.9151,29.9007,29.9079,76200.0
2013-05-13 12:35:00,41.33,41.34,41.31,41.31,12100.0,29.9007,29.9079,29.8862,29.8862,12100.0
2013-05-13 12:40:00,41.31,41.32,41.3,41.31,18600.0,29.8862,29.8934,29.879,29.8862,18600.0
2013-05-13 12:45:00,41.31,41.31,41.3,41.31,20000.0,29.8862,29.8862,29.879,29.8862,20000.0
2013-05-13 12:50:00,41.31,41.31,41.3,41.3,24200.0,29.8862,29.8862,29.879,29.879,24200.0
2013-05-13 12:55:00,41.3,41.33,41.3,41.32,44400.0,29.879,29.9007,29.879,29.8934,44400.0
2013-05-13 13:00:00,41.33,41.33,41.32,41.32,5700.0,29.9007,29.9007,29.8934,29.8934,5700.0
2013-05-13 13:05:00,41.32,41.33,41.31,41.32,7000.0,29.8934,29.9007,29.8862,29.8934,7000.0
2013-05-13 13:10:00,41.32,41.33,41.31,41.32,22500.0,29.8934,29.9007,29.8862,29.8934,22500.0
2013-05-13 13:15:00,41.32,41.33,41.31,41.33,37700.0,29.8934,29.9007,29.8862,29.9007,37700.0
2013-05-13 13:20:00,41.33,41.33,41.3,41.3,10800.0,29.9007,29.9007,29.879,29.879,10800.0
2013-05-13 13:25:00,41.3,41.3,41.29,41.3,6500.0,29.879,29.879,29.8717,29.879,6500.0
2013-05-13 13:30:00,41.3,41.3,41.28,41.28,28200.0,29.879,29.879,29.8645,29.8645,28200.0
2013-05-13 13:35:00,41.29,41.29,41.26,41.26,32100.0,29.8717,29.8717,29.85,29.85,32100.0
2013-05-13 13:40:00,41.27,41.27,41.24,41.24,81200.0,29.8573,29.8573,29.8356,29.8356,81200.0
2013-05-13 13:45:00,41.25,41.25,41.24,41.24,13500.0,29.8428,29.8428,29.8356,29.8356,13500.0
2013-05-13 13:50:00,41.24,41.25,41.24,41.25,5000.0,29.8356,29.8428,29.8356,29.8428,5000.0
2013-05-13 13:55:00,41.25,41.26,41.24,41.25,41800.0,29.8428,29.85,29.8356,29.8428,41800.0
2013-05-13 14:00:00,41.24,41.26,41.23,41.26,34600.0,29.8356,29.85,29.8283,29.85,34600.0
2013-05-13 14:05:00,41.25,41.27,41.25,41.27,17600.0,29.8428,29.8573,29.8428,29.8573,17600.0
2013-05-13 14:10:00,41.27,41.28,41.25,41.26,43300.0,29.8573,29.8645,29.8428,29.85,43300.0
2013-05-13 14:15:00,41.27,41.27,41.25,41.25,11800.0,29.8573,29.8573,29.8428,29.8428,11800.0
2013-05-13 14:20:00,41.25,41.26,41.23,41.24,20200.0,29.8428,29.85,29.8283,29.8356,20200.0
2013-05-13 14:25:00,41.25,41.25,41.23,41.24,56800.0,29.8428,29.8428,29.8283,29.8356,56800.0
2013-05-13 14:30:00,41.25,41.29,41.25,41.28,42200.0,29.8428,29.8717,29.8428,29.8645,42200.0
2013-05-13 14:35:00,41.27,41.28,41.27,41.28,23300.0,29.8573,29.8645,29.8573,29.8645,23300.0
2013-05-13 14:40:00,41.27,41.28,41.27,41.27,12200.0,29.8573,29.8645,29.8573,29.8573,12200.0
2013-05-13 14:45:00,41.27,41.28,41.26,41.27,28100.0,29.8573,29.8645,29.85,29.8573,28100.0
2013-05-13 14:50:00,41.27,41.27,41.26,41.26,77000.0,29.8573,29.8573,29.85,29.85,77000.0
2013-05-13 14:55:00,41.27,41.3,41.27,41.29,25300.0,29.8573,29.879,29.8573,29.8717,25300.0
2013-05-13 15:00:00,41.29,41.29,41.27,41.27,56300.0,29.8717,29.8717,29.8573,29.8573,56300.0
2013-05-13 15:05:00,41.27,41.27,41.24,41.24,70600.0,29.8573,29.8573,29.8356,29.8356,70600.0
2013-05-13 15:10:00,41.25,41.25,41.22,41.23,86400.0,29.8428,29.8428,29.8211,29.8283,86400.0
2013-05-13 15:15:00,41.23,41.23,41.2,41.21,576800.0,29.8283,29.8283,29.8066,29.8139,576800.0
2013-05-13 15:20:00,41.21,41.22,41.21,41.22,131900.0,29.8139,29.8211,29.8139,29.8211,131900.0
2013-05-13 15:25:00,41.21,41.23,41.2,41.21,427300.0,29.8139,29.8283,29.8066,29.8139,427300.0
2013-05-13 15:30:00,41.22,41.23,41.21,41.22,255900.0,29.8211,29.8283,29.8139,29.8211,255900.0
2013-05-13 15:35:00,41.22,41.26,41.22,41.25,277800.0,29.8211,29.85,29.8211,29.8428,277800.0
2013-05-13 15:40:00,41.25,41.26,41.23,41.23,384400.0,29.8428,29.85,29.8283,29.8283,384400.0
2013-05-13 15:45:00,41.23,41.24,41.23,41.23,189600.0,29.8283,29.8356,29.8283,29.8283,189600.0
2013-05-13 15:50:00,41.23,41.23,41.21,41.23,327500.0,29.8283,29.8283,29.8139,29.8283,327500.0
2013-05-13 15:55:00,41.22,41.25,41.22,41.24,714100.0,29.8211,29.8428,29.8211,29.8356,714100.0
2013-05-14 09:30:00,41.21,41.36,41.21,41.33,115800.0,29.8139,29.9224,29.8139,29.9007,115800.0
2013-05-14 09:35:00,41.34,41.38,41.3,41.38,142600.0,29.9079,29.9369,29.879,29.9369,142600.0
2013-05-14 09:40:00,41.38,41.39,41.36,41.36,121500.0,29.9369,29.9441,29.9224,29.9224,121500.0
2013-05-14 09:45:00,41.37,41.37,41.34,41.36,102400.0,29.9296,29.9296,29.9079,29.9224,102400.0
2013-05-14 09:50:00,41.36,41.37,41.35,41.36,245400.0,29.9224,29.9296,29.9151,29.9224,245400.0
2013-05-14 09:55:00,41.36,41.36,41.33,41.36,120600.0,29.9224,29.9224,29.9007,29.9224,120600.0
2013-05-14 10:00:00,41.36,41.41,41.36,41.39,181500.0,29.9224,29.9586,29.9224,29.9441,181500.0
2013-05-14 10:05:00,41.39,41.4,41.36,41.4,192600.0,29.9441,29.9513,29.9224,29.9513,192600.0
2013-05-14 10:10:00,41.4,41.43,41.4,41.43,111600.0,29.9513,29.973,29.9513,29.973,111600.0
2013-05-14 10:15:00,41.42,41.43,41.41,41.41,31200.0,29.9658,29.973,29.9586,29.9586,31200.0
2013-05-14 10:20:00,41.43,41.43,41.38,41.39,112400.0,29.973,29.973,29.9369,29.9441,112400.0
2013-05-14 10:25:00,41.4,41.44,41.4,41.44,29500.0,29.9513,29.9803,29.9513,29.9803,29500.0
2013-05-14 10:30:00,41.43,41.46,41.42,41.45,103900.0,29.973,29.9947,29.9658,29.9875,103900.0
2013-05-14 10:35:00,41.45,41.48,41.45,41.47,57300.0,29.9875,30.0092,29.9875,30.002,57300.0
2013-05-14 10:40:00,41.47,41.49,41.46,41.48,79200.0,30.002,30.0164,29.9947,30.0092,79200.0
2013-05-14 10:45:00,41.48,41.51,41.48,41.48,160100.0,30.0092,30.0309,30.0092,30.0092,160100.0
2013-05-14 10:50:00,41.49,41.52,41.48,41.52,147800.0,30.0164,30.0381,30.0092,30.0381,147800.0
2013-05-14 10:55:00,41.52,41.53,41.51,41.53,88400.0,30.0381,30.0454,30.0309,30.0454,88400.0
2013-05-14 11:00:00,41.53,41.53,41.51,41.51,52900.0,30.0454,30.0454,30.0309,30.0309,52900.0
2013-05-14 11:05:00,41.51,41.52,41.5,41.51,12500.0,30.0309,30.0381,30.0237,30.0309,12500.0
2013-05-14 11:10:00,41.5,41.51,41.49,41.51,80700.0,30.0237,30.0309,30.0164,30.0309,80700.0
2013-05-14 11:15:00,41.51,41.52,41.51,41.51,106500.0,30.0309,30.0381,30.0309,30.0309,106500.0
2013-05-14 11:20:00,41.52,41.54,41.51,41.53,174200.0,30.0381,30.0526,30.0309,30.0454,174200.0
2013-05-14 11:25:00,41.53,41.54,41.53,41.53,67400.0,30.0454,30.0526,30.0454,30.0454,67400.0
2013-05-14 11:30:00,41.53,41.54,41.51,41.54,63400.0,30.0454,30.0526,30.0309,30.0526,63400.0
2013-05-14 11:35:00,41.54,41.57,41.53,41.57,271900.0,30.0526,30.0743,30.0454,30.0743,271900.0
2013-05-14 11:40:00,41.56,41.58,41.56,41.57,64000.0,30.0671,30.0815,30.0671,30.0743,64000.0
2013-05-14 11:45:00,41.57,41.6,41.57,41.58,123500.0,30.0743,30.096,30.0743,30.0815,123500.0
2013-05-14 11:50:00,41.57,41.57,41.56,41.57,15800.0,30.0743,30.0743,30.0671,30.0743,15800.0
2013-05-14 11:55:00,41.57,41.6,41.57,41.6,15400.0,30.0743,30.096,30.0743,30.096,15400.0
2013-05-14 12:00:00,41.6,41.6,41.58,41.58,14700.0,30.096,30.096,30.0815,30.0815,14700.0
2013-05-14 12:05:00,41.58,41.59,41.57,41.58,16900.0,30.0815,30.0888,30.0743,30.0815,16900.0
2013-05-14 12:10:00,41.58,41.6,41.58,41.59,113900.0,30.0815,30.096,30.0815,30.0888,113900.0
2013-05-14 12:15:00,41.6,41.62,41.6,41.62,150900.0,30.096,30.1105,30.096,30.1105,150900.0
2013-05-14 12:20:00,41.62,41.62,41.59,41.6,40500.0,30.1105,30.1105,30.0888,30.096,40500.0
2013-05-14 12:25:00,41.6,41.6,41.57,41.58,35000.0,30.096,30.096,30.0743,30.0815,35000.0
2013-05-14 12:30:00,41.57,41.58,41.55,41.55,18300.0,30.0743,30.0815,30.0598,30.0598,18300.0
2013-05-14 12:35:00,41.56,41.57,41.55,41.56,28600.0,30.0671,30.0743,30.0598,30.0671,28600.0
2013-05-14 12:40:00,41.57,41.57,41.55,41.56,32400.0,30.0743,30.0743,30.0598,30.0671,32400.0
2013-05-14 12:45:00,41.56,41.56,41.55,41.56,16800.0,30.0671,30.0671,30.0598,30.0671,16800.0
2013-05-14 12:50:00,41.55,41.56,41.54,41.55,42700.0,30.0598,30.0671,30.0526,30.0598,42700.0
2013-05-14 12:55:00,41.54,41.55,41.54,41.55,7200.0,30.0526,30.0598,30.0526,30.0598,7200.0
2013-05-14 13:00:00,41.55,41.57,41.54,41.57,50300.0,30.0598,30.0743,30.0526,30.0743,50300.0
2013-05-14 13:05:00,41.57,41.58,41.57,41.58,42900.0,30.0743,30.0815,30.0743,30.0815,42900.0
2013-05-14 13:10:00,41.58,41.59,41.56,41.56,38700.0,30.0815,30.0888,30.0671,30.0671,38700.0
2013-05-14 13:15:00,41.57,41.58,41.56,41.58,54900.0,30.0743,30.0815,30.0671,30.0815,54900.0
2013-05-14 13:20:00,41.58,41.59,41.58,41.58,25100.0,30.0815,30.0888,30.0815,30.0815,25100.0
2013-05-14 13:25:00,41.58,41.6,41.57,41.59,17900.0,30.0815,30.096,30.0743,30.0888,17900.0
2013-05-14 13:30:00,41.59,41.62,41.59,41.62,25500.0,30.0888,30.1105,30.0888,30.1105,25500.0
2013-05-14 13:35:00,41.62,41.62,41.59,41.6,25800.0,30.1105,30.1105,30.0888,30.096,25800.0
2013-05-14 13:40:00,41.6,41.6,41.59,41.6,11600.0,30.096,30.096,30.0888,30.096,11600.0
2013-05-14 13:45:00,41.6,41.61,41.59,41.61,42200.0,30.096,30.1032,30.0888,30.1032,42200.0
2013-05-14 13:50:00,41.6,41.61,41.58,41.59,37400.0,30.096,30.1032,30.0815,30.0888,37400.0
2013-05-14 13:55:00,41.59,41.61,41.58,41.61,76900.0,30.0888,30.1032,30.0815,30.1032,76900.0
2013-05-14 14:00:00,41.6,41.61,41.58,41.59,100000.0,30.096,30.1032,30.0815,30.0888,100000.0
2013-05-14 14:05:00,41.59,41.62,41.59,41.6,75100.0,30.0888,30.1105,30.0888,30.096,75100.0
2013-05-14 14:10:00,41.6,41.62,41.59,41.61,52500.0,30.096,30.1105,30.0888,30.1032,52500.0
2013-05-14 14:15:00,41.61,41.62,41.6,41.6,22400.0,30.1032,30.1105,30.096,30.096,22400.0
2013-05-14 14:20:00,41.6,41.61,41.58,41.59,11700.0,30.096,30.1032,30.0815,30.0888,11700.0
2013-05-14 14:25:00,41.59,41.62,41.59,41.62,35300.0,30.0888,30.1105,30.0888,30.1105,35300.0
2013-05-14 14:30:00,41.61,41.63,41.61,41.61,24000.0,30.1032,30.1177,30.1032,30.1032,24000.0
2013-05-14 14:35:00,41.61,41.65,41.6,41.65,67800.0,30.1032,30.1322,30.096,30.1322,67800.0
2013-05-14 14:40:00,41.65,41.65,41.63,41.64,44100.0,30.1322,30.1322,30.1177,30.125,44100.0
2013-05-14 14:45:00,41.63,41.64,41.59,41.59,45600.0,30.1177,30.125,30.0888,30.0888,45600.0
2013-05-14 14:50:00,41.59,41.6,41.58,41.6,95500.0,30.0888,30.096,30.0815,30.096,95500.0
2013-05-14 14:55:00,41.6,41.61,41.59,41.59,22400.0,30.096,30.1032,30.0888,30.0888,22400.0
2013-05-14 15:00:00,41.59,41.64,41.59,41.63,109700.0,30.0888,30.125,30.0888,30.1177,109700.0
2013-05-14 15:05:00,41.63,41.64,41.61,41.64,56800.0,30.1177,30.125,30.1032,30.125,56800.0
2013-05-14 15:10:00,41.64,41.66,41.62,41.65,95900.0,30.125,30.1394,30.1105,30.1322,95900.0
2013-05-14 15:15:00,41.66,41.66,41.63,41.65,100900.0,30.1394,30.1394,30.1177,30.1322,100900.0
2013-05-14 15:20:00,41.64,41.65,41.63,41.65,76200.0,30.125,30.1322,30.1177,30.1322,76200.0
2013-05-14 15:25:00,41.65,41.66,41.64,41.65,116100.0,30.1322,30.1394,30.125,30.1322,116100.0
2013-05-14 15:30:00,41.65,41.68,41.64,41.68,129300.0,30.1322,30.1539,30.125,30.1539,129300.0
2013-05-14 15:35:00,41.67,41.71,41.67,41.7,138700.0,30.1467,30.1756,30.1467,30.1684,138700.0
2013-05-14 15:40:00,41.69,41.71,41.69,41.7,165600.0,30.1611,30.1756,30.1611,30.1684,165600.0
2013-05-14 15:45:00,41.7,41.73,41.69,41.73,188400.0,30.1684,30.1901,30.1611,30.1901,188400.0
2013-05-14 15:50:00,41.73,41.73,41.7,41.71,294700.0,30.1901,30.1901,30.1684,30.1756,294700.0
2013-05-14 15:55:00,41.71,41.72,41.69,41.72,710300.0,30.1756,30.1828,30.1611,30.1828,710300.0
2013-05-15 09:30:00,41.7,41.7,41.66,41.69,48700.0,30.1684,30.1684,30.1394,30.1611,48700.0
2013-05-15 09:35:00,41.7,41.74,41.68,41.71,82400.0,30.1684,30.1973,30.1539,30.1756,82400.0
2013-05-15 09:40:00,41.72,41.75,41.71,41.72,82300.0,30.1828,30.2045,30.1756,30.1828,82300.0
2013-05-15 09:45:00,41.72,41.73,41.66,41.67,47500.0,30.1828,30.1901,30.1394,30.1467,47500.0
2013-05-15 09:50:00,41.67,41.75,41.67,41.72,49800.0,30.1467,30.2045,30.1467,30.1828,49800.0
2013-05-15 09:55:00,41.72,41.75,41.71,41.74,27100.0,30.1828,30.2045,30.1756,30.1973,27100.0
2013-05-15 10:00:00,41.75,41.78,41.74,41.76,69100.0,30.2045,30.2262,30.1973,30.2118,69100.0
2013-05-15 10:05:00,41.75,41.79,41.75,41.77,25000.0,30.2045,30.2335,30.2045,30.219,25000.0
2013-05-15 10:10:00,41.77,41.8,41.77,41.79,191600.0,30.219,30.2407,30.219,30.2335,191600.0
2013-05-15 10:15:00,41.79,41.85,41.78,41.84,107400.0,30.2335,30.2769,30.2262,30.2696,107400.0
2013-05-15 10:20:00,41.85,41.85,41.81,41.82,66900.0,30.2769,30.2769,30.2479,30.2552,66900.0
2013-05-15 10:25:00,41.82,41.84,41.8,41.8,43400.0,30.2552,30.2696,30.2407,30.2407,43400.0
2013-05-15 10:30:00,41.81,41.89,41.81,41.88,114100.0,30.2479,30.3058,30.2479,30.2986,114100.0
2013-05-15 10:35:00,41.88,41.89,41.85,41.87,116900.0,30.2986,30.3058,30.2769,30.2913,116900.0
2013-05-15 10:40:00,41.87,41.89,41.84,41.85,90200.0,30.2913,30.3058,30.2696,30.2769,90200.0
2013-05-15 10:45:00,41.85,41.87,41.84,41.87,40800.0,30.2769,30.2913,30.2696,30.2913,40800.0
2013-05-15 10:50:00,41.86,41.89,41.85,41.88,75600.0,30.2841,30.3058,30.2769,30.2986,75600.0
2013-05-15 10:55:00,41.88,41.92,41.87,41.92,416800.0,30.2986,30.3275,30.2913,30.3275,416800.0
2013-05-15 11:00:00,41.93,41.99,41.92,41.99,230800.0,30.3348,30.3782,30.3275,30.3782,230800.0
2013-05-15 11:05:00,41.98,42.0,41.98,42.0,183700.0,30.3709,30.3854,30.3709,30.3854,183700.0
2013-05-15 11:10:00,42.0,42.02,42.0,42.02,79900.0,30.3854,30.3999,30.3854,30.3999,79900.0
2013-05-15 11:15:00,42.01,42.04,41.99,41.99,61600.0,30.3926,30.4143,30.3782,30.3782,61600.0
2013-05-15 11:20:00,42.0,42.01,41.99,41.99,36600.0,30.3854,30.3926,30.3782,30.3782,36600.0
2013-05-15 11:25:00,42.0,42.0,41.98,42.0,55800.0,30.3854,30.3854,30.3709,30.3854,55800.0
2013-05-15 11:30:00,41.99,42.02,41.99,42.02,14200.0,30.3782,30.3999,30.3782,30.3999,14200.0
2013-05-15 11:35:00,42.02,42.05,42.01,42.04,33500.0,30.3999,30.4216,30.3926,30.4143,33500.0
2013-05-15 11:40:00,42.05,42.05,42.02,42.04,32300.0,30.4216,30.4216,30.3999,30.4143,32300.0
2013-05-15 11:45:00,42.05,42.05,42.04,42.04,219000.0,30.4216,30.4216,30.4143,30.4143,219000.0
2013-05-15 11:50:00,42.05,42.08,42.04,42.08,400500.0,30.4216,30.4433,30.4143,30.4433,400500.0
2013-05-15 11:55:00,42.08,42.08,42.05,42.07,298300.0,30.4433,30.4433,30.4216,30.436,298300.0
2013-05-15 12:00:00,42.07,42.08,42.05,42.08,232000.0,30.436,30.4433,30.4216,30.4433,232000.0
2013-05-15 12:05:00,42.08,42.13,42.08,42.13,282800.0,30.4433,30.4794,30.4433,30.4794,282800.0
2013-05-15 12:10:00,42.13,42.14,42.11,42.13,86200.0,30.4794,30.4867,30.465,30.4794,86200.0
2013-05-15 12:15:00,42.14,42.15,42.09,42.11,42700.0,30.4867,30.4939,30.4505,30.465,42700.0
2013-05-15 12:20:00,42.11,42.12,42.1,42.11,26200.0,30.465,30.4722,30.4577,30.465,26200.0
2013-05-15 12:25:00,42.11,42.13,42.1,42.12,36200.0,30.465,30.4794,30.4577,30.4722,36200.0
2013-05-15 12:30:00,42.12,42.14,42.11,42.14,116200.0,30.4722,30.4867,30.465,30.4867,116200.0
2013-05-15 12:35:00,42.14,42.16,42.13,42.15,39500.0,30.4867,30.5012,30.4794,30.4939,39500.0
2013-05-15 12:40:00,42.15,42.17,42.15,42.16,56500.0,30.4939,30.5084,30.4939,30.5012,56500.0
2013-05-15 12:45:00,42.16,42.18,42.16,42.18,126300.0,30.5012,30.5156,30.5012,30.5156,126300.0
2013-05-15 12:50:00,42.18,42.2,42.17,42.18,37100.0,30.5156,30.5301,30.5084,30.5156,37100.0
2013-05-15 12:55:00,42.18,42.19,42.17,42.18,108500.0,30.5156,30.5229,30.5084,30.5156,108500.0
2013-05-15 13:00:00,42.18,42.18,42.16,42.18,49400.0,30.5156,30.5156,30.5012,30.5156,49400.0
2013-05-15 13:05:00,42.17,42.18,42.16,42.16,56600.0,30.5084,30.5156,30.5012,30.5012,56600.0
2013-05-15 13:10:00,42.16,42.18,42.16,42.16,43300.0,30.5012,30.5156,30.5012,30.5012,43300.0
2013-05-15 13:15:00,42.16,42.16,42.13,42.14,68600.0,30.5012,30.5012,30.4794,30.4867,68600.0
2013-05-15 13:20:00,42.15,42.15,42.11,42.12,394800.0,30.4939,30.4939,30.465,30.4722,394800.0
2013-05-15 13:25:00,42.12,42.14,42.11,42.13,66100.0,30.4722,30.4867,30.465,30.4794,66100.0
2013-05-15 13:30:00,42.13,42.14,42.12,42.14,54500.0,30.4794,30.4867,30.4722,30.4867,54500.0
2013-05-15 13:35:00,42.14,42.15,42.13,42.14,139900.0,30.4867,30.4939,30.4794,30.4867,139900.0
2013-05-15 13:40:00,42.14,42.14,42.1,42.1,70200.0,30.4867,30.4867,30.4577,30.4577,70200.0
2013-05-15 13:45:00,42.11,42.12,42.1,42.12,48000.0,30.465,30.4722,30.4577,30.4722,48000.0
2013-05-15 13:50:00,42.12,42.12,42.09,42.1,44700.0,30.4722,30.4722,30.4505,30.4577,44700.0
2013-05-15 13:55:00,42.09,42.1,42.04,42.04,153800.0,30.4505,30.4577,30.4143,30.4143,153800.0
2013-05-15 14:00:00,42.03,42.07,42.03,42.06,652900.0,30.4071,30.436,30.4071,30.4288,652900.0
2013-05-15 14:05:00,42.06,42.08,42.06,42.07,26800.0,30.4288,30.4433,30.4288,30.436,26800.0
2013-05-15 14:10:00,42.08,42.09,42.06,42.07,163000.0,30.4433,30.4505,30.4288,30.436,163000.0
2013-05-15 14:15:00,42.07,42.08,42.05,42.05,83500.0,30.436,30.4433,30.4216,30.4216,83500.0
2013-05-15 14:20:00,42.06,42.06,42.02,42.05,241700.0,30.4288,30.4288,30.3999,30.4216,241700.0
2013-05-15 14:25:00,42.05,42.08,42.03,42.08,369100.0,30.4216,30.4433,30.4071,30.4433,369100.0
2013-05-15 14:30:00,42.08,42.09,42.06,42.08,267500.0,30.4433,30.4505,30.4288,30.4433,267500.0
2013-05-15 14:35:00,42.07,42.08,42.05,42.06,32400.0,30.436,30.4433,30.4216,30.4288,32400.0
2013-05-15 14:40:00,42.05,42.07,42.02,42.02,57700.0,30.4216,30.436,30.3999,30.3999,57700.0
2013-05-15 14:45:00,42.02,42.05,42.0,42.04,377900.0,30.3999,30.4216,30.3854,30.4143,377900.0
2013-05-15 14:50:00,42.04,42.05,42.0,42.03,98200.0,30.4143,30.4216,30.3854,30.4071,98200.0
2013-05-15 14:55:00,42.04,42.05,41.98,42.01,74600.0,30.4143,30.4216,30.3709,30.3926,74600.0
2013-05-15 15:00:00,42.02,42.03,42.0,42.01,121100.0,30.3999,30.4071,30.3854,30.3926,121100.0
2013-05-15 15:05:00,42.02,42.05,42.01,42.03,157200.0,30.3999,30.4216,30.3926,30.4071,157200.0
2013-05-15 15:10:00,42.04,42.1,42.03,42.09,169400.0,30.4143,30.4577,30.4071,30.4505,169400.0
2013-05-15 15:15:00,42.09,42.1,42.04,42.04,84400.0,30.4505,30.4577,30.4143,30.4143,84400.0
2013-05-15 15:20:00,42.04,42.07,42.04,42.06,115500.0,30.4143,30.436,30.4143,30.4288,115500.0
2013-05-15 15:25:00,42.06,42.09,42.06,42.07,50000.0,30.4288,30.4505,30.4288,30.436,50000.0
2013-05-15 15:30:00,42.08,42.11,42.07,42.11,179100.0,30.4433,30.465,30.436,30.465,179100.0
2013-05-15 15:35:00,42.11,42.15,42.1,42.15,131500.0,30.465,30.4939,30.4577,30.4939,131500.0
2013-05-15 15:40:00,42.15,42.15,42.13,42.13,95700.0,30.4939,30.4939,30.4794,30.4794,95700.0
2013-05-15 15:45:00,42.14,42.16,42.13,42.13,216800.0,30.4867,30.5012,30.4794,30.4794,216800.0
2013-05-15 15:50:00,42.13,42.14,42.13,42.13,145700.0,30.4794,30.4867,30.4794,30.4794,145700.0
2013-05-15 15:55:00,42.14,42.16,42.13,42.14,955000.0,30.4867,30.5012,30.4794,30.4867,955000.0
2013-05-16 09:30:00,42.03,42.03,41.88,41.95,196900.0,30.4071,30.4071,30.2986,30.3492,196900.0
2013-05-16 09:35:00,41.95,42.05,41.95,42.03,251700.0,30.3492,30.4216,30.3492,30.4071,251700.0
2013-05-16 09:40:00,42.04,42.05,42.01,42.02,378000.0,30.4143,30.4216,30.3926,30.3999,378000.0
2013-05-16 09:45:00,42.02,42.05,42.01,42.02,84200.0,30.3999,30.4216,30.3926,30.3999,84200.0
2013-05-16 09:50:00,42.03,42.1,42.03,42.09,137900.0,30.4071,30.4577,30.4071,30.4505,137900.0
2013-05-16 09:55:00,42.09,42.09,42.01,42.02,42400.0,30.4505,30.4505,30.3926,30.3999,42400.0
2013-05-16 10:00:00,42.02,42.03,41.95,41.97,112000.0,30.3999,30.4071,30.3492,30.3637,112000.0
2013-05-16 10:05:00,41.96,41.97,41.93,41.95,105100.0,30.3565,30.3637,30.3348,30.3492,105100.0
2013-05-16 10:10:00,41.95,42.02,41.95,42.0,107600.0,30.3492,30.3999,30.3492,30.3854,107600.0
2013-05-16 10:15:00,42.01,42.01,41.97,41.97,326500.0,30.3926,30.3926,30.3637,30.3637,326500.0
2013-05-16 10:20:00,41.97,42.0,41.93,42.0,145400.0,30.3637,30.3854,30.3348,30.3854,145400.0
2013-05-16 10:25:00,42.0,42.0,41.92,41.93,39400.0,30.3854,30.3854,30.3275,30.3348,39400.0
2013-05-16 10:30:00,41.92,41.96,41.91,41.93,280300.0,30.3275,30.3565,30.3203,30.3348,280300.0
2013-05-16 10:35:00,41.95,41.96,41.94,41.95,162000.0,30.3492,30.3565,30.342,30.3492,162000.0
2013-05-16 10:40:00,41.95,41.96,41.94,41.95,124900.0,30.3492,30.3565,30.342,30.3492,124900.0
2013-05-16 10:45:00,41.95,42.0,41.92,42.0,323900.0,30.3492,30.3854,30.3275,30.3854,323900.0
2013-05-16 10:50:00,42.0,42.02,41.99,42.02,317900.0,30.3854,30.3999,30.3782,30.3999,317900.0
2013-05-16 10:55:00,42.02,42.02,41.98,41.98,135600.0,30.3999,30.3999,30.3709,30.3709,135600.0
2013-05-16 11:00:00,41.99,42.0,41.97,41.98,19500.0,30.3782,30.3854,30.3637,30.3709,19500.0
2013-05-16 11:05:00,41.98,41.99,41.97,41.98,43700.0,30.3709,30.3782,30.3637,30.3709,43700.0
2013-05-16 11:10:00,41.99,42.03,41.99,42.03,55000.0,30.3782,30.4071,30.3782,30.4071,55000.0
2013-05-16 11:15:00,42.02,42.09,42.02,42.04,152700.0,30.3999,30.4505,30.3999,30.4143,152700.0
2013-05-16 11:20:00,42.04,42.05,42.0,42.01,100400.0,30.4143,30.4216,30.3854,30.3926,100400.0
2013-05-16 11:25:00,42.01,42.06,42.01,42.05,24400.0,30.3926,30.4288,30.3926,30.4216,24400.0
2013-05-16 11:30:00,42.05,42.07,42.05,42.06,34800.0,30.4216,30.436,30.4216,30.4288,34800.0
2013-05-16 11:35:00,42.06,42.07,42.06,42.07,44000.0,30.4288,30.436,30.4288,30.436,44000.0
2013-05-16 11:40:00,42.07,42.09,42.05,42.08,601400.0,30.436,30.4505,30.4216,30.4433,601400.0
2013-05-16 11:45:00,42.08,42.1,42.08,42.09,483100.0,30.4433,30.4577,30.4433,30.4505,483100.0
2013-05-16 11:50:00,42.09,42.11,42.09,42.09,319300.0,30.4505,30.465,30.4505,30.4505,319300.0
2013-05-16 11:55:00,42.1,42.1,42.08,42.09,171700.0,30.4577,30.4577,30.4433,30.4505,171700.0
2013-05-16 12:00:00,42.09,42.09,42.05,42.06,487700.0,30.4505,30.4505,30.4216,30.4288,487700.0
2013-05-16 12:05:00,42.07,42.07,42.02,42.05,113300.0,30.436,30.436,30.3999,30.4216,113300.0
2013-05-16 12:10:00,42.06,42.07,42.05,42.06,70600.0,30.4288,30.436,30.4216,30.4288,70600.0
2013-05-16 12:15:00,42.06,42.07,42.04,42.06,20300.0,30.4288,30.436,30.4143,30.4288,20300.0
2013-05-16 12:20:00,42.06,42.06,42.04,42.05,44900.0,30.4288,30.4288,30.4143,30.4216,44900.0
2013-05-16 12:25:00,42.05,42.06,42.04,42.05,23500.0,30.4216,30.4288,30.4143,30.4216,23500.0
2013-05-16 12:30:00,42.06,42.07,42.05,42.05,12500.0,30.4288,30.436,30.4216,30.4216,12500.0
2013-05-16 12:35:00,42.05,42.06,42.04,42.05,14200.0,30.4216,30.4288,30.4143,30.4216,14200.0
2013-05-16 12:40:00,42.06,42.07,42.05,42.07,30500.0,30.4288,30.436,30.4216,30.436,30500.0
2013-05-16 12:45:00,42.07,42.07,42.05,42.07,9100.0,30.436,30.436,30.4216,30.436,9100.0
2013-05-16 12:50:00,42.06,42.09,42.06,42.08,17800.0,30.4288,30.4505,30.4288,30.4433,17800.0
2013-05-16 12:55:00,42.09,42.11,42.09,42.09,21600.0,30.4505,30.465,30.4505,30.4505,21600.0
2013-05-16 13:00:00,42.09,42.09,42.05,42.06,25400.0,30.4505,30.4505,30.4216,30.4288,25400.0
2013-05-16 13:05:00,42.06,42.07,42.05,42.06,9500.0,30.4288,30.436,30.4216,30.4288,9500.0
2013-05-16 13:10:00,42.07,42.08,42.06,42.07,13800.0,30.436,30.4433,30.4288,30.436,13800.0
2013-05-16 13:15:00,42.08,42.08,42.05,42.06,13600.0,30.4433,30.4433,30.4216,30.4288,13600.0
2013-05-16 13:20:00,42.05,42.06,42.03,42.04,27500.0,30.4216,30.4288,30.4071,30.4143,27500.0
2013-05-16 13:25:00,42.04,42.04,42.02,42.02,19000.0,30.4143,30.4143,30.3999,30.3999,19000.0
2013-05-16 13:30:00,42.03,42.04,42.02,42.03,16700.0,30.4071,30.4143,30.3999,30.4071,16700.0
2013-05-16 13:35:00,42.03,42.04,42.03,42.04,17900.0,30.4071,30.4143,30.4071,30.4143,17900.0
2013-05-16 13:40:00,42.03,42.04,42.02,42.03,23300.0,30.4071,30.4143,30.3999,30.4071,23300.0
2013-05-16 13:45:00,42.03,42.04,42.02,42.03,15400.0,30.4071,30.4143,30.3999,30.4071,15400.0
2013-05-16 13:50:00,42.03,42.03,42.02,42.02,25100.0,30.4071,30.4071,30.3999,30.3999,25100.0
2013-05-16 13:55:00,42.02,42.02,42.0,42.0,107900.0,30.3999,30.3999,30.3854,30.3854,107900.0
2013-05-16 14:00:00,42.0,42.04,42.0,42.03,61500.0,30.3854,30.4143,30.3854,30.4071,61500.0
2013-05-16 14:05:00,42.03,42.03,42.01,42.03,28100.0,30.4071,30.4071,30.3926,30.4071,28100.0
2013-05-16 14:10:00,42.02,42.03,42.01,42.03,30400.0,30.3999,30.4071,30.3926,30.4071,30400.0
2013-05-16 14:15:00,42.03,42.03,42.02,42.02,18400.0,30.4071,30.4071,30.3999,30.3999,18400.0
2013-05-16 14:20:00,42.03,42.03,42.02,42.02,43200.0,30.4071,30.4071,30.3999,30.3999,43200.0
2013-05-16 14:25:00,42.02,42.03,41.99,41.99,156200.0,30.3999,30.4071,30.3782,30.3782,156200.0
2013-05-16 14:30:00,41.99,42.02,41.98,42.02,75200.0,30.3782,30.3999,30.3709,30.3999,75200.0
2013-05-16 14:35:00,42.02,42.02,42.01,42.01,112600.0,30.3999,30.3999,30.3926,30.3926,112600.0
2013-05-16 14:40:00,42.01,42.03,41.98,41.99,169100.0,30.3926,30.4071,30.3709,30.3782,169100.0
2013-05-16 14:45:00,41.99,42.01,41.98,41.99,106400.0,30.3782,30.3926,30.3709,30.3782,106400.0
2013-05-16 14:50:00,41.99,42.0,41.95,41.95,25300.0,30.3782,30.3854,30.3492,30.3492,25300.0
2013-05-16 14:55:00,41.95,41.97,41.94,41.95,18500.0,30.3492,30.3637,30.342,30.3492,18500.0
2013-05-16 15:00:00,41.94,41.97,41.94,41.96,19600.0,30.342,30.3637,30.342,30.3565,19600.0
2013-05-16 15:05:00,41.96,41.96,41.93,41.95,28500.0,30.3565,30.3565,30.3348,30.3492,28500.0
2013-05-16 15:10:00,41.95,41.95,41.92,41.92,22600.0,30.3492,30.3492,30.3275,30.3275,22600.0
2013-05-16 15:15:00,41.92,41.93,41.88,41.89,64000.0,30.3275,30.3348,30.2986,30.3058,64000.0
2013-05-16 15:20:00,41.88,41.9,41.87,41.89,121400.0,30.2986,30.3131,30.2913,30.3058,121400.0
2013-05-16 15:25:00,41.89,41.92,41.88,41.92,17400.0,30.3058,30.3275,30.2986,30.3275,17400.0
2013-05-16 15:30:00,41.92,41.92,41.89,41.9,135400.0,30.3275,30.3275,30.3058,30.3131,135400.0
2013-05-16 15:35:00,41.91,41.91,41.83,41.84,175400.0,30.3203,30.3203,30.2624,30.2696,175400.0
2013-05-16 15:40:00,41.85,41.89,41.83,41.89,85800.0,30.2769,30.3058,30.2624,30.3058,85800.0
2013-05-16 15:45:00,41.89,41.89,41.81,41.83,270500.0,30.3058,30.3058,30.2479,30.2624,270500.0
2013-05-16 15:50:00,41.83,41.87,41.82,41.84,231100.0,30.2624,30.2913,30.2552,30.2696,231100.0
2013-05-16 15:55:00,41.84,41.9,41.84,41.87,432900.0,30.2696,30.3131,30.2696,30.2913,432900.0
2013-05-17 09:30:00,41.89,41.92,41.85,41.9,242400.0,30.3058,30.3275,30.2769,30.3131,242400.0
2013-05-17 09:35:00,41.89,41.93,41.89,41.92,59300.0,30.3058,30.3348,30.3058,30.3275,59300.0
2013-05-17 09:40:00,41.92,41.92,41.78,41.78,223600.0,30.3275,30.3275,30.2262,30.2262,223600.0
2013-05-17 09:45:00,41.78,41.79,41.76,41.78,92400.0,30.2262,30.2335,30.2118,30.2262,92400.0
2013-05-17 09:50:00,41.79,41.79,41.72,41.74,221100.0,30.2335,30.2335,30.1828,30.1973,221100.0
2013-05-17 09:55:00,41.77,41.81,41.75,41.79,154900.0,30.219,30.2479,30.2045,30.2335,154900.0
2013-05-17 10:00:00,41.79,41.83,41.78,41.79,162300.0,30.2335,30.2624,30.2262,30.2335,162300.0
2013-05-17 10:05:00,41.79,41.79,41.75,41.75,31000.0,30.2335,30.2335,30.2045,30.2045,31000.0
2013-05-17 10:10:00,41.77,41.77,41.71,41.73,56400.0,30.219,30.219,30.1756,30.1901,56400.0
2013-05-17 10:15:00,41.73,41.74,41.69,41.71,130500.0,30.1901,30.1973,30.1611,30.1756,130500.0
2013-05-17 10:20:00,41.71,41.79,41.71,41.77,99700.0,30.1756,30.2335,30.1756,30.219,99700.0
2013-05-17 10:25:00,41.76,41.76,41.71,41.73,94200.0,30.2118,30.2118,30.1756,30.1901,94200.0
2013-05-17 10:30:00,41.73,41.77,41.73,41.77,24000.0,30.1901,30.219,30.1901,30.219,24000.0
2013-05-17 10:35:00,41.77,41.78,41.73,41.76,238100.0,30.219,30.2262,30.1901,30.2118,238100.0
2013-05-17 10:40:00,41.77,41.77,41.72,41.74,167300.0,30.219,30.219,30.1828,30.1973,167300.0
2013-05-17 10:45:00,41.73,41.75,41.72,41.72,332500.0,30.1901,30.2045,30.1828,30.1828,332500.0
2013-05-17 10:50:00,41.72,41.73,41.69,41.7,98500.0,30.1828,30.1901,30.1611,30.1684,98500.0
2013-05-17 10:55:00,41.7,41.71,41.69,41.69,82400.0,30.1684,30.1756,30.1611,30.1611,82400.0
2013-05-17 11:00:00,41.69,41.69,41.67,41.67,566600.0,30.1611,30.1611,30.1467,30.1467,566600.0
2013-05-17 11:05:00,41.68,41.69,41.64,41.69,621800.0,30.1539,30.1611,30.125,30.1611,621800.0
2013-05-17 11:10:00,41.68,41.7,41.66,41.7,270100.0,30.1539,30.1684,30.1394,30.1684,270100.0
2013-05-17 11:15:00,41.7,41.74,41.69,41.72,33800.0,30.1684,30.1973,30.1611,30.1828,33800.0
2013-05-17 11:20:00,41.73,41.74,41.7,41.74,55400.0,30.1901,30.1973,30.1684,30.1973,55400.0
2013-05-17 11:25:00,41.75,41.77,41.73,41.76,16500.0,30.2045,30.219,30.1901,30.2118,16500.0
2013-05-17 11:30:00,41.77,41.77,41.74,41.77,35400.0,30.219,30.219,30.1973,30.219,35400.0
2013-05-17 11:35:00,41.77,41.78,41.76,41.77,45000.0,30.219,30.2262,30.2118,30.219,45000.0
2013-05-17 11:40:00,41.76,41.77,41.73,41.73,10600.0,30.2118,30.219,30.1901,30.1901,10600.0
2013-05-17 11:45:00,41.74,41.76,41.73,41.76,39500.0,30.1973,30.2118,30.1901,30.2118,39500.0
2013-05-17 11:50:00,41.76,41.77,41.74,41.75,209900.0,30.2118,30.219,30.1973,30.2045,209900.0
2013-05-17 11:55:00,41.74,41.75,41.72,41.73,76200.0,30.1973,30.2045,30.1828,30.1901,76200.0
2013-05-17 12:00:00,41.72,41.72,41.68,41.7,24500.0,30.1828,30.1828,30.1539,30.1684,24500.0
2013-05-17 12:05:00,41.7,41.71,41.69,41.71,14700.0,30.1684,30.1756,30.1611,30.1756,14700.0
2013-05-17 12:10:00,41.71,41.74,41.71,41.73,16900.0,30.1756,30.1973,30.1756,30.1901,16900.0
2013-05-17 12:15:00,41.73,41.74,41.72,41.73,25500.0,30.1901,30.1973,30.1828,30.1901,25500.0
2013-05-17 12:20:00,41.73,41.73,41.71,41.72,27400.0,30.1901,30.1901,30.1756,30.1828,27400.0
2013-05-17 12:25:00,41.72,41.73,41.71,41.73,32600.0,30.1828,30.1901,30.1756,30.1901,32600.0
2013-05-17 12:30:00,41.73,41.74,41.72,41.73,23800.0,30.1901,30.1973,30.1828,30.1901,23800.0
2013-05-17 12:35:00,41.73,41.74,41.72,41.72,17100.0,30.1901,30.1973,30.1828,30.1828,17100.0
2013-05-17 12:40:00,41.72,41.76,41.72,41.75,28700.0,30.1828,30.2118,30.1828,30.2045,28700.0
2013-05-17 12:45:00,41.75,41.76,41.73,41.74,13900.0,30.2045,30.2118,30.1901,30.1973,13900.0
2013-05-17 12:50:00,41.73,41.74,41.7,41.71,41700.0,30.1901,30.1973,30.1684,30.1756,41700.0
2013-05-17 12:55:00,41.71,41.71,41.7,41.7,13900.0,30.1756,30.1756,30.1684,30.1684,13900.0
2013-05-17 13:00:00,41.71,41.73,41.71,41.73,29000.0,30.1756,30.1901,30.1756,30.1901,29000.0
2013-05-17 13:05:00,41.73,41.73,41.72,41.72,25100.0,30.1901,30.1901,30.1828,30.1828,25100.0
2013-05-17 13:10:00,41.73,41.74,41.73,41.73,17700.0,30.1901,30.1973,30.1901,30.1901,17700.0
2013-05-17 13:15:00,41.73,41.74,41.72,41.72,34200.0,30.1901,30.1973,30.1828,30.1828,34200.0
2013-05-17 13:20:00,41.72,41.73,41.71,41.73,46800.0,30.1828,30.1901,30.1756,30.1901,46800.0
2013-05-17 13:25:00,41.73,41.73,41.71,41.72,70600.0,30.1901,30.1901,30.1756,30.1828,70600.0
2013-05-17 13:30:00,41.71,41.72,41.71,41.72,74400.0,30.1756,30.1828,30.1756,30.1828,74400.0
2013-05-17 13:35:00,41.72,41.72,41.7,41.71,74100.0,30.1828,30.1828,30.1684,30.1756,74100.0
2013-05-17 13:40:00,41.71,41.72,41.7,41.7,106800.0,30.1756,30.1828,30.1684,30.1684,106800.0
2013-05-17 13:45:00,41.71,41.71,41.7,41.7,9500.0,30.1756,30.1756,30.1684,30.1684,9500.0
2013-05-17 13:50:00,41.71,41.72,41.7,41.72,27700.0,30.1756,30.1828,30.1684,30.1828,27700.0
2013-05-17 13:55:00,41.71,41.72,41.71,41.71,56000.0,30.1756,30.1828,30.1756,30.1756,56000.0
2013-05-17 14:00:00,41.7,41.72,41.7,41.72,28700.0,30.1684,30.1828,30.1684,30.1828,28700.0
2013-05-17 14:05:00,41.72,41.73,41.71,41.73,32100.0,30.1828,30.1901,30.1756,30.1901,32100.0
2013-05-17 14:10:00,41.72,41.75,41.72,41.73,37700.0,30.1828,30.2045,30.1828,30.1901,37700.0
2013-05-17 14:15:00,41.73,41.75,41.73,41.75,57700.0,30.1901,30.2045,30.1901,30.2045,57700.0
2013-05-17 14:20:00,41.76,41.76,41.73,41.74,30100.0,30.2118,30.2118,30.1901,30.1973,30100.0
2013-05-17 14:25:00,41.74,41.77,41.74,41.76,29200.0,30.1973,30.219,30.1973,30.2118,29200.0
2013-05-17 14:30:00,41.76,41.78,41.76,41.77,34900.0,30.2118,30.2262,30.2118,30.219,34900.0
2013-05-17 14:35:00,41.77,41.78,41.76,41.77,53700.0,30.219,30.2262,30.2118,30.219,53700.0
2013-05-17 14:40:00,41.77,41.78,41.75,41.77,381400.0,30.219,30.2262,30.2045,30.219,381400.0
2013-05-17 14:45:00,41.77,41.82,41.77,41.82,128000.0,30.219,30.2552,30.219,30.2552,128000.0
2013-05-17 14:50:00,41.82,41.85,41.82,41.83,74200.0,30.2552,30.2769,30.2552,30.2624,74200.0
2013-05-17 14:55:00,41.81,41.85,41.8,41.85,261200.0,30.2479,30.2769,30.2407,30.2769,261200.0
2013-05-17 15:00:00,41.85,41.9,41.85,41.89,466700.0,30.2769,30.3131,30.2769,30.3058,466700.0
2013-05-17 15:05:00,41.89,41.89,41.87,41.87,143400.0,30.3058,30.3058,30.2913,30.2913,143400.0
2013-05-17 15:10:00,41.87,41.88,41.85,41.87,41100.0,30.2913,30.2986,30.2769,30.2913,41100.0
2013-05-17 15:15:00,41.86,41.87,41.85,41.86,61400.0,30.2841,30.2913,30.2769,30.2841,61400.0
2013-05-17 15:20:00,41.85,41.94,41.85,41.93,360900.0,30.2769,30.342,30.2769,30.3348,360900.0
2013-05-17 15:25:00,41.94,41.95,41.92,41.92,202400.0,30.342,30.3492,30.3275,30.3275,202400.0
2013-05-17 15:30:00,41.93,41.95,41.92,41.94,84100.0,30.3348,30.3492,30.3275,30.342,84100.0
2013-05-17 15:35:00,41.93,41.95,41.93,41.94,101200.0,30.3348,30.3492,30.3348,30.342,101200.0
2013-05-17 15:40:00,41.94,41.94,41.91,41.92,89500.0,30.342,30.342,30.3203,30.3275,89500.0
2013-05-17 15:45:00,41.93,41.97,41.93,41.93,157300.0,30.3348,30.3637,30.3348,30.3348,157300.0
2013-05-17 15:50:00,41.92,41.94,41.91,41.92,243200.0,30.3275,30.342,30.3203,30.3275,243200.0
2013-05-17 15:55:00,41.93,41.95,41.9,41.94,564700.0,30.3348,30.3492,30.3131,30.342,564700.0
2013-05-20 09:30:00,41.91,41.95,41.85,41.87,112800.0,30.3203,30.3492,30.2769,30.2913,112800.0
2013-05-20 09:35:00,41.87,41.87,41.82,41.82,77900.0,30.2913,30.2913,30.2552,30.2552,77900.0
2013-05-20 09:40:00,41.82,41.82,41.76,41.76,92000.0,30.2552,30.2552,30.2118,30.2118,92000.0
2013-05-20 09:45:00,41.76,41.81,41.76,41.76,65100.0,30.2118,30.2479,30.2118,30.2118,65100.0
2013-05-20 09:50:00,41.76,41.77,41.73,41.74,196700.0,30.2118,30.219,30.1901,30.1973,196700.0
2013-05-20 09:55:00,41.75,41.75,41.7,41.72,161400.0,30.2045,30.2045,30.1684,30.1828,161400.0
2013-05-20 10:00:00,41.71,41.74,41.71,41.72,57100.0,30.1756,30.1973,30.1756,30.1828,57100.0
2013-05-20 10:05:00,41.72,41.75,41.71,41.74,128600.0,30.1828,30.2045,30.1756,30.1973,128600.0
2013-05-20 10:10:00,41.74,41.74,41.72,41.74,77200.0,30.1973,30.1973,30.1828,30.1973,77200.0
2013-05-20 10:15:00,41.75,41.76,41.74,41.76,170900.0,30.2045,30.2118,30.1973,30.2118,170900.0
2013-05-20 10:20:00,41.76,41.76,41.74,41.76,44300.0,30.2118,30.2118,30.1973,30.2118,44300.0
2013-05-20 10:25:00,41.75,41.76,41.74,41.74,39700.0,30.2045,30.2118,30.1973,30.1973,39700.0
2013-05-20 10:30:00,41.75,41.79,41.75,41.78,50500.0,30.2045,30.2335,30.2045,30.2262,50500.0
2013-05-20 10:35:00,41.79,41.81,41.77,41.77,92000.0,30.2335,30.2479,30.219,30.219,92000.0
2013-05-20 10:40:00,41.77,41.78,41.73,41.74,65200.0,30.219,30.2262,30.1901,30.1973,65200.0
2013-05-20 10:45:00,41.74,41.74,41.71,41.72,38000.0,30.1973,30.1973,30.1756,30.1828,38000.0
2013-05-20 10:50:00,41.72,41.72,41.7,41.7,41200.0,30.1828,30.1828,30.1684,30.1684,41200.0
2013-05-20 10:55:00,41.71,41.74,41.71,41.74,61200.0,30.1756,30.1973,30.1756,30.1973,61200.0
2013-05-20 11:00:00,41.75,41.79,41.75,41.78,50200.0,30.2045,30.2335,30.2045,30.2262,50200.0
2013-05-20 11:05:00,41.77,41.78,41.75,41.75,23300.0,30.219,30.2262,30.2045,30.2045,23300.0
2013-05-20 11:10:00,41.75,41.75,41.74,41.74,15000.0,30.2045,30.2045,30.1973,30.1973,15000.0
2013-05-20 11:15:00,41.74,41.74,41.72,41.72,32300.0,30.1973,30.1973,30.1828,30.1828,32300.0
2013-05-20 11:20:00,41.73,41.74,41.72,41.73,28700.0,30.1901,30.1973,30.1828,30.1901,28700.0
2013-05-20 11:25:00,41.73,41.73,41.71,41.71,10200.0,30.1901,30.1901,30.1756,30.1756,10200.0
2013-05-20 11:30:00,41.72,41.72,41.7,41.7,58300.0,30.1828,30.1828,30.1684,30.1684,58300.0
2013-05-20 11:35:00,41.71,41.72,41.7,41.72,36500.0,30.1756,30.1828,30.1684,30.1828,36500.0
2013-05-20 11:40:00,41.72,41.76,41.72,41.74,34100.0,30.1828,30.2118,30.1828,30.1973,34100.0
2013-05-20 11:45:00,41.74,41.74,41.72,41.72,142400.0,30.1973,30.1973,30.1828,30.1828,142400.0
2013-05-20 11:50:00,41.71,41.72,41.7,41.7,416200.0,30.1756,30.1828,30.1684,30.1684,416200.0
2013-05-20 11:55:00,41.7,41.71,41.68,41.68,248200.0,30.1684,30.1756,30.1539,30.1539,248200.0
2013-05-20 12:00:00,41.68,41.74,41.68,41.73,127200.0,30.1539,30.1973,30.1539,30.1901,127200.0
2013-05-20 12:05:00,41.73,41.75,41.73,41.73,33200.0,30.1901,30.2045,30.1901,30.1901,33200.0
2013-05-20 12:10:00,41.74,41.75,41.72,41.75,232400.0,30.1973,30.2045,30.1828,30.2045,232400.0
2013-05-20 12:15:00,41.74,41.74,41.71,41.72,165800.0,30.1973,30.1973,30.1756,30.1828,165800.0
2013-05-20 12:20:00,41.72,41.73,41.69,41.69,95900.0,30.1828,30.1901,30.1611,30.1611,95900.0
2013-05-20 12:25:00,41.7,41.71,41.69,41.7,36700.0,30.1684,30.1756,30.1611,30.1684,36700.0
2013-05-20 12:30:00,41.71,41.71,41.7,41.7,33700.0,30.1756,30.1756,30.1684,30.1684,33700.0
2013-05-20 12:35:00,41.71,41.71,41.63,41.63,188400.0,30.1756,30.1756,30.1177,30.1177,188400.0
2013-05-20 12:40:00,41.63,41.65,41.62,41.65,133600.0,30.1177,30.1322,30.1105,30.1322,133600.0
2013-05-20 12:45:00,41.64,41.65,41.63,41.64,70100.0,30.125,30.1322,30.1177,30.125,70100.0
2013-05-20 12:50:00,41.64,41.65,41.64,41.65,43800.0,30.125,30.1322,30.125,30.1322,43800.0
2013-05-20 12:55:00,41.65,41.65,41.62,41.63,96800.0,30.1322,30.1322,30.1105,30.1177,96800.0
2013-05-20 13:00:00,41.63,41.64,41.62,41.63,183500.0,30.1177,30.125,30.1105,30.1177,183500.0
2013-05-20 13:05:00,41.62,41.64,41.62,41.63,114800.0,30.1105,30.125,30.1105,30.1177,114800.0
2013-05-20 13:10:00,41.64,41.64,41.63,41.64,190900.0,30.125,30.125,30.1177,30.125,190900.0
2013-05-20 13:15:00,41.63,41.64,41.57,41.57,196600.0,30.1177,30.125,30.0743,30.0743,196600.0
2013-05-20 13:20:00,41.57,41.59,41.55,41.56,270200.0,30.0743,30.0888,30.0598,30.0671,270200.0
2013-05-20 13:25:00,41.55,41.6,41.53,41.59,177700.0,30.0598,30.096,30.0454,30.0888,177700.0
2013-05-20 13:30:00,41.59,41.62,41.59,41.61,224900.0,30.0888,30.1105,30.0888,30.1032,224900.0
2013-05-20 13:35:00,41.6,41.61,41.58,41.59,108400.0,30.096,30.1032,30.0815,30.0888,108400.0
2013-05-20 13:40:00,41.59,41.59,41.54,41.55,33000.0,30.0888,30.0888,30.0526,30.0598,33000.0
2013-05-20 13:45:00,41.54,41.57,41.5,41.57,423000.0,30.0526,30.0743,30.0237,30.0743,423000.0
2013-05-20 13:50:00,41.57,41.59,41.55,41.59,153500.0,30.0743,30.0888,30.0598,30.0888,153500.0
2013-05-20 13:55:00,41.59,41.59,41.57,41.58,74400.0,30.0888,30.0888,30.0743,30.0815,74400.0
2013-05-20 14:00:00,41.58,41.58,41.51,41.51,72700.0,30.0815,30.0815,30.0309,30.0309,72700.0
2013-05-20 14:05:00,41.52,41.56,41.51,41.56,59400.0,30.0381,30.0671,30.0309,30.0671,59400.0
2013-05-20 14:10:00,41.56,41.56,41.55,41.55,44100.0,30.0671,30.0671,30.0598,30.0598,44100.0
2013-05-20 14:15:00,41.54,41.55,41.53,41.54,74200.0,30.0526,30.0598,30.0454,30.0526,74200.0
2013-05-20 14:20:00,41.54,41.58,41.53,41.58,128400.0,30.0526,30.0815,30.0454,30.0815,128400.0
2013-05-20 14:25:00,41.57,41.58,41.56,41.58,315500.0,30.0743,30.0815,30.0671,30.0815,315500.0
2013-05-20 14:30:00,41.58,41.6,41.58,41.58,45600.0,30.0815,30.096,30.0815,30.0815,45600.0
2013-05-20 14:35:00,41.58,41.59,41.55,41.55,32600.0,30.0815,30.0888,30.0598,30.0598,32600.0
2013-05-20 14:40:00,41.55,41.56,41.54,41.55,30900.0,30.0598,30.0671,30.0526,30.0598,30900.0
2013-05-20 14:45:00,41.55,41.56,41.54,41.56,48900.0,30.0598,30.0671,30.0526,30.0671,48900.0
2013-05-20 14:50:00,41.57,41.58,41.55,41.57,35500.0,30.0743,30.0815,30.0598,30.0743,35500.0
2013-05-20 14:55:00,41.57,41.57,41.54,41.54,28200.0,30.0743,30.0743,30.0526,30.0526,28200.0
2013-05-20 15:00:00,41.55,41.58,41.54,41.58,59900.0,30.0598,30.0815,30.0526,30.0815,59900.0
2013-05-20 15:05:00,41.57,41.58,41.55,41.58,35700.0,30.0743,30.0815,30.0598,30.0815,35700.0
2013-05-20 15:10:00,41.57,41.58,41.55,41.57,31000.0,30.0743,30.0815,30.0598,30.0743,31000.0
2013-05-20 15:15:00,41.56,41.57,41.55,41.56,34500.0,30.0671,30.0743,30.0598,30.0671,34500.0
2013-05-20 15:20:00,41.56,41.57,41.53,41.55,29200.0,30.0671,30.0743,30.0454,30.0598,29200.0
2013-05-20 15:25:00,41.55,41.55,41.52,41.55,117300.0,30.0598,30.0598,30.0381,30.0598,117300.0
2013-05-20 15:30:00,41.55,41.56,41.51,41.51,197300.0,30.0598,30.0671,30.0309,30.0309,197300.0
2013-05-20 15:35:00,41.52,41.52,41.49,41.5,148500.0,30.0381,30.0381,30.0164,30.0237,148500.0
2013-05-20 15:40:00,41.51,41.55,41.5,41.52,294300.0,30.0309,30.0598,30.0237,30.0381,294300.0
2013-05-20 15:45:00,41.52,41.54,41.5,41.52,298200.0,30.0381,30.0526,30.0237,30.0381,298200.0
2013-05-20 15:50:00,41.53,41.53,41.48,41.49,355800.0,30.0454,30.0454,30.0092,30.0164,355800.0
2013-05-20 15:55:00,41.48,41.54,41.48,41.53,748700.0,30.0092,30.0526,30.0092,30.0454,748700.0
2013-05-21 09:30:00,41.63,41.65,41.55,41.6,87300.0,30.1177,30.1322,30.0598,30.096,87300.0
2013-05-21 09:35:00,41.6,41.61,41.52,41.53,110500.0,30.096,30.1032,30.0381,30.0454,110500.0
2013-05-21 09:40:00,41.53,41.55,41.52,41.53,94000.0,30.0454,30.0598,30.0381,30.0454,94000.0
2013-05-21 09:45:00,41.54,41.55,41.51,41.55,64200.0,30.0526,30.0598,30.0309,30.0598,64200.0
2013-05-21 09:50:00,41.54,41.55,41.52,41.54,101800.0,30.0526,30.0598,30.0381,30.0526,101800.0
2013-05-21 09:55:00,41.55,41.57,41.51,41.53,40100.0,30.0598,30.0743,30.0309,30.0454,40100.0
2013-05-21 10:00:00,41.52,41.55,41.51,41.53,67100.0,30.0381,30.0598,30.0309,30.0454,67100.0
2013-05-21 10:05:00,41.53,41.53,41.43,41.44,161000.0,30.0454,30.0454,29.973,29.9803,161000.0
2013-05-21 10:10:00,41.44,41.44,41.36,41.37,176500.0,29.9803,29.9803,29.9224,29.9296,176500.0
2013-05-21 10:15:00,41.37,41.39,41.35,41.38,167300.0,29.9296,29.9441,29.9151,29.9369,167300.0
2013-05-21 10:20:00,41.37,41.38,41.3,41.3,147400.0,29.9296,29.9369,29.879,29.879,147400.0
2013-05-21 10:25:00,41.3,41.33,41.27,41.32,438500.0,29.879,29.9007,29.8573,29.8934,438500.0
2013-05-21 10:30:00,41.32,41.34,41.31,41.34,739300.0,29.8934,29.9079,29.8862,29.9079,739300.0
2013-05-21 10:35:00,41.34,41.4,41.32,41.4,464500.0,29.9079,29.9513,29.8934,29.9513,464500.0
2013-05-21 10:40:00,41.41,41.41,41.36,41.36,278200.0,29.9586,29.9586,29.9224,29.9224,278200.0
2013-05-21 10:45:00,41.35,41.39,41.34,41.38,186900.0,29.9151,29.9441,29.9079,29.9369,186900.0
2013-05-21 10:50:00,41.39,41.4,41.38,41.38,240000.0,29.9441,29.9513,29.9369,29.9369,240000.0
2013-05-21 10:55:00,41.38,41.43,41.38,41.41,759700.0,29.9369,29.973,29.9369,29.9586,759700.0
2013-05-21 11:00:00,41.41,41.42,41.39,41.4,43900.0,29.9586,29.9658,29.9441,29.9513,43900.0
2013-05-21 11:05:00,41.39,41.46,41.39,41.45,304600.0,29.9441,29.9947,29.9441,29.9875,304600.0
2013-05-21 11:10:00,41.45,41.46,41.43,41.45,354300.0,29.9875,29.9947,29.973,29.9875,354300.0
2013-05-21 11:15:00,41.44,41.45,41.42,41.42,370200.0,29.9803,29.9875,29.9658,29.9658,370200.0
2013-05-21 11:20:00,41.42,41.45,41.41,41.42,42000.0,29.9658,29.9875,29.9586,29.9658,42000.0
2013-05-21 11:25:00,41.42,41.45,41.42,41.43,18100.0,29.9658,29.9875,29.9658,29.973,18100.0
2013-05-21 11:30:00,41.44,41.5,41.43,41.49,226900.0,29.9803,30.0237,29.973,30.0164,226900.0
2013-05-21 11:35:00,41.49,41.49,41.47,41.47,19500.0,30.0164,30.0164,30.002,30.002,19500.0
2013-05-21 11:40:00,41.47,41.48,41.46,41.46,154500.0,30.002,30.0092,29.9947,29.9947,154500.0
2013-05-21 11:45:00,41.46,41.47,41.44,41.45,57800.0,29.9947,30.002,29.9803,29.9875,57800.0
2013-05-21 11:50:00,41.45,41.48,41.44,41.45,59800.0,29.9875,30.0092,29.9803,29.9875,59800.0
2013-05-21 11:55:00,41.46,41.47,41.45,41.47,219300.0,29.9947,30.002,29.9875,30.002,219300.0
2013-05-21 12:00:00,41.47,41.52,41.47,41.52,40700.0,30.002,30.0381,30.002,30.0381,40700.0
2013-05-21 12:05:00,41.52,41.55,41.52,41.53,240400.0,30.0381,30.0598,30.0381,30.0454,240400.0
2013-05-21 12:10:00,41.54,41.55,41.53,41.54,144900.0,30.0526,30.0598,30.0454,30.0526,144900.0
2013-05-21 12:15:00,41.54,41.57,41.53,41.54,40500.0,30.0526,30.0743,30.0454,30.0526,40500.0
2013-05-21 12:20:00,41.53,41.54,41.52,41.52,63500.0,30.0454,30.0526,30.0381,30.0381,63500.0
2013-05-21 12:25:00,41.52,41.55,41.52,41.53,36300.0,30.0381,30.0598,30.0381,30.0454,36300.0
2013-05-21 12:30:00,41.53,41.54,41.51,41.51,32400.0,30.0454,30.0526,30.0309,30.0309,32400.0
2013-05-21 12:35:00,41.52,41.52,41.49,41.49,27200.0,30.0381,30.0381,30.0164,30.0164,27200.0
2013-05-21 12:40:00,41.49,41.54,41.49,41.54,70400.0,30.0164,30.0526,30.0164,30.0526,70400.0
2013-05-21 12:45:00,41.53,41.54,41.51,41.52,79000.0,30.0454,30.0526,30.0309,30.0381,79000.0
2013-05-21 12:50:00,41.53,41.54,41.52,41.53,15500.0,30.0454,30.0526,30.0381,30.0454,15500.0
2013-05-21 12:55:00,41.53,41.55,41.52,41.54,13100.0,30.0454,30.0598,30.0381,30.0526,13100.0
2013-05-21 13:00:00,41.53,41.56,41.53,41.55,21300.0,30.0454,30.0671,30.0454,30.0598,21300.0
2013-05-21 13:05:00,41.55,41.67,41.55,41.66,196400.0,30.0598,30.1467,30.0598,30.1394,196400.0
2013-05-21 13:10:00,41.66,41.66,41.59,41.59,26400.0,30.1394,30.1394,30.0888,30.0888,26400.0
2013-05-21 13:15:00,41.6,41.64,41.6,41.63,14300.0,30.096,30.125,30.096,30.1177,14300.0
2013-05-21 13:20:00,41.63,41.64,41.59,41.59,33500.0,30.1177,30.125,30.0888,30.0888,33500.0
2013-05-21 13:25:00,41.6,41.61,41.58,41.59,28200.0,30.096,30.1032,30.0815,30.0888,28200.0
2013-05-21 13:30:00,41.59,41.61,41.59,41.61,49400.0,30.0888,30.1032,30.0888,30.1032,49400.0
2013-05-21 13:35:00,41.6,41.61,41.59,41.6,13200.0,30.096,30.1032,30.0888,30.096,13200.0
2013-05-21 13:40:00,41.59,41.62,41.59,41.59,31300.0,30.0888,30.1105,30.0888,30.0888,31300.0
2013-05-21 13:45:00,41.58,41.6,41.57,41.6,34000.0,30.0815,30.096,30.0743,30.096,34000.0
2013-05-21 13:50:00,41.59,41.62,41.59,41.6,20000.0,30.0888,30.1105,30.0888,30.096,20000.0
2013-05-21 13:55:00,41.59,41.6,41.58,41.58,33100.0,30.0888,30.096,30.0815,30.0815,33100.0
2013-05-21 14:00:00,41.58,41.6,41.58,41.59,16700.0,30.0815,30.096,30.0815,30.0888,16700.0
2013-05-21 14:05:00,41.59,41.6,41.57,41.57,33400.0,30.0888,30.096,30.0743,30.0743,33400.0
2013-05-21 14:10:00,41.58,41.61,41.58,41.61,72000.0,30.0815,30.1032,30.0815,30.1032,72000.0
2013-05-21 14:15:00,41.6,41.67,41.6,41.66,300700.0,30.096,30.1467,30.096,30.1394,300700.0
2013-05-21 14:20:00,41.66,41.66,41.63,41.63,59300.0,30.1394,30.1394,30.1177,30.1177,59300.0
2013-05-21 14:25:00,41.62,41.66,41.59,41.6,52200.0,30.1105,30.1394,30.0888,30.096,52200.0
2013-05-21 14:30:00,41.6,41.61,41.58,41.6,125200.0,30.096,30.1032,30.0815,30.096,125200.0
2013-05-21 14:35:00,41.6,41.62,41.6,41.62,22100.0,30.096,30.1105,30.096,30.1105,22100.0
2013-05-21 14:40:00,41.62,41.63,41.61,41.62,11700.0,30.1105,30.1177,30.1032,30.1105,11700.0
2013-05-21 14:45:00,41.61,41.61,41.57,41.6,19300.0,30.1032,30.1032,30.0743,30.096,19300.0
2013-05-21 14:50:00,41.6,41.63,41.6,41.62,15800.0,30.096,30.1177,30.096,30.1105,15800.0
2013-05-21 14:55:00,41.62,41.63,41.61,41.63,25400.0,30.1105,30.1177,30.1032,30.1177,25400.0
2013-05-21 15:00:00,41.62,41.64,41.62,41.62,15400.0,30.1105,30.125,30.1105,30.1105,15400.0
2013-05-21 15:05:00,41.62,41.62,41.59,41.61,40700.0,30.1105,30.1105,30.0888,30.1032,40700.0
2013-05-21 15:10:00,41.6,41.63,41.59,41.61,65100.0,30.096,30.1177,30.0888,30.1032,65100.0
2013-05-21 15:15:00,41.62,41.62,41.58,41.58,46200.0,30.1105,30.1105,30.0815,30.0815,46200.0
2013-05-21 15:20:00,41.59,41.6,41.58,41.58,35500.0,30.0888,30.096,30.0815,30.0815,35500.0
2013-05-21 15:25:00,41.58,41.59,41.56,41.56,25100.0,30.0815,30.0888,30.0671,30.0671,25100.0
2013-05-21 15:30:00,41.57,41.59,41.56,41.58,46900.0,30.0743,30.0888,30.0671,30.0815,46900.0
2013-05-21 15:35:00,41.59,41.59,41.56,41.57,41300.0,30.0888,30.0888,30.0671,30.0743,41300.0
2013-05-21 15:40:00,41.57,41.59,41.54,41.54,49500.0,30.0743,30.0888,30.0526,30.0526,49500.0
2013-05-21 15:45:00,41.54,41.55,41.52,41.53,99300.0,30.0526,30.0598,30.0381,30.0454,99300.0
2013-05-21 15:50:00,41.54,41.57,41.53,41.53,112600.0,30.0526,30.0743,30.0454,30.0454,112600.0
2013-05-21 15:55:00,41.54,41.55,41.52,41.55,310000.0,30.0526,30.0598,30.0381,30.0598,310000.0
2013-05-22 09:30:00,41.58,41.58,41.51,41.57,86900.0,30.0815,30.0815,30.0309,30.0743,86900.0
2013-05-22 09:35:00,41.57,41.72,41.57,41.71,121300.0,30.0743,30.1828,30.0743,30.1756,121300.0
2013-05-22 09:40:00,41.7,41.72,41.66,41.67,68000.0,30.1684,30.1828,30.1394,30.1467,68000.0
2013-05-22 09:45:00,41.67,41.67,41.62,41.64,90800.0,30.1467,30.1467,30.1105,30.125,90800.0
2013-05-22 09:50:00,41.65,41.66,41.64,41.65,95000.0,30.1322,30.1394,30.125,30.1322,95000.0
2013-05-22 09:55:00,41.64,41.7,41.63,41.69,49600.0,30.125,30.1684,30.1177,30.1611,49600.0
2013-05-22 10:00:00,41.69,41.8,41.68,41.77,238100.0,30.1611,30.2407,30.1539,30.219,238100.0
2013-05-22 10:05:00,41.77,41.8,41.77,41.78,115600.0,30.219,30.2407,30.219,30.2262,115600.0
2013-05-22 10:10:00,41.79,41.85,41.78,41.84,262300.0,30.2335,30.2769,30.2262,30.2696,262300.0
2013-05-22 10:15:00,41.83,41.84,41.79,41.81,117700.0,30.2624,30.2696,30.2335,30.2479,117700.0
2013-05-22 10:20:00,41.81,41.88,41.81,41.88,156100.0,30.2479,30.2986,30.2479,30.2986,156100.0
2013-05-22 10:25:00,41.88,42.02,41.85,42.0,254900.0,30.2986,30.3999,30.2769,30.3854,254900.0
2013-05-22 10:30:00,42.0,42.02,41.93,41.93,244400.0,30.3854,30.3999,30.3348,30.3348,244400.0
2013-05-22 10:35:00,41.92,41.92,41.73,41.76,618900.0,30.3275,30.3275,30.1901,30.2118,618900.0
2013-05-22 10:40:00,41.76,41.78,41.71,41.76,1498600.0,30.2118,30.2262,30.1756,30.2118,1498600.0
2013-05-22 10:45:00,41.76,41.76,41.67,41.71,189300.0,30.2118,30.2118,30.1467,30.1756,189300.0
2013-05-22 10:50:00,41.71,41.74,41.67,41.69,390700.0,30.1756,30.1973,30.1467,30.1611,390700.0
2013-05-22 10:55:00,41.69,41.69,41.64,41.65,704400.0,30.1611,30.1611,30.125,30.1322,704400.0
2013-05-22 11:00:00,41.65,41.69,41.62,41.66,232100.0,30.1322,30.1611,30.1105,30.1394,232100.0
2013-05-22 11:05:00,41.67,41.74,41.66,41.74,467200.0,30.1467,30.1973,30.1394,30.1973,467200.0
2013-05-22 11:10:00,41.74,41.83,41.71,41.82,206300.0,30.1973,30.2624,30.1756,30.2552,206300.0
2013-05-22 11:15:00,41.82,41.82,41.76,41.79,115300.0,30.2552,30.2552,30.2118,30.2335,115300.0
2013-05-22 11:20:00,41.8,41.82,41.79,41.79,216100.0,30.2407,30.2552,30.2335,30.2335,216100.0
2013-05-22 11:25:00,41.8,41.8,41.76,41.8,101800.0,30.2407,30.2407,30.2118,30.2407,101800.0
2013-05-22 11:30:00,41.8,41.85,41.78,41.81,141300.0,30.2407,30.2769,30.2262,30.2479,141300.0
2013-05-22 11:35:00,41.81,41.84,41.79,41.79,46000.0,30.2479,30.2696,30.2335,30.2335,46000.0
2013-05-22 11:40:00,41.8,41.81,41.78,41.81,33800.0,30.2407,30.2479,30.2262,30.2479,33800.0
2013-05-22 11:45:00,41.8,41.88,41.8,41.88,179600.0,30.2407,30.2986,30.2407,30.2986,179600.0
2013-05-22 11:50:00,41.88,41.88,41.82,41.83,232900.0,30.2986,30.2986,30.2552,30.2624,232900.0
2013-05-22 11:55:00,41.84,41.86,41.82,41.83,35600.0,30.2696,30.2841,30.2552,30.2624,35600.0
2013-05-22 12:00:00,41.83,41.86,41.82,41.84,10300.0,30.2624,30.2841,30.2552,30.2696,10300.0
2013-05-22 12:05:00,41.85,41.87,41.83,41.84,46500.0,30.2769,30.2913,30.2624,30.2696,46500.0
2013-05-22 12:10:00,41.84,41.84,41.8,41.82,47600.0,30.2696,30.2696,30.2407,30.2552,47600.0
2013-05-22 12:15:00,41.82,41.82,41.8,41.81,16600.0,30.2552,30.2552,30.2407,30.2479,16600.0
2013-05-22 12:20:00,41.8,41.84,41.8,41.83,24000.0,30.2407,30.2696,30.2407,30.2624,24000.0
2013-05-22 12:25:00,41.83,41.84,41.79,41.8,387000.0,30.2624,30.2696,30.2335,30.2407,387000.0
2013-05-22 12:30:00,41.8,41.81,41.76,41.76,159600.0,30.2407,30.2479,30.2118,30.2118,159600.0
2013-05-22 12:35:00,41.77,41.78,41.74,41.76,272400.0,30.219,30.2262,30.1973,30.2118,272400.0
2013-05-22 12:40:00,41.76,41.77,41.75,41.77,21800.0,30.2118,30.219,30.2045,30.219,21800.0
2013-05-22 12:45:00,41.76,41.79,41.76,41.78,16000.0,30.2118,30.2335,30.2118,30.2262,16000.0
2013-05-22 12:50:00,41.78,41.79,41.78,41.79,97900.0,30.2262,30.2335,30.2262,30.2335,97900.0
2013-05-22 12:55:00,41.79,41.82,41.78,41.82,208000.0,30.2335,30.2552,30.2262,30.2552,208000.0
2013-05-22 13:00:00,41.82,41.82,41.77,41.77,43000.0,30.2552,30.2552,30.219,30.219,43000.0
2013-05-22 13:05:00,41.78,41.78,41.72,41.74,113200.0,30.2262,30.2262,30.1828,30.1973,113200.0
2013-05-22 13:10:00,41.73,41.75,41.72,41.73,15600.0,30.1901,30.2045,30.1828,30.1901,15600.0
2013-05-22 13:15:00,41.72,41.74,41.68,41.71,203900.0,30.1828,30.1973,30.1539,30.1756,203900.0
2013-05-22 13:20:00,41.71,41.71,41.68,41.69,66800.0,30.1756,30.1756,30.1539,30.1611,66800.0
2013-05-22 13:25:00,41.68,41.69,41.64,41.64,34800.0,30.1539,30.1611,30.125,30.125,34800.0
2013-05-22 13:30:00,41.63,41.65,41.61,41.64,136300.0,30.1177,30.1322,30.1032,30.125,136300.0
2013-05-22 13:35:00,41.64,41.67,41.63,41.66,95500.0,30.125,30.1467,30.1177,30.1394,95500.0
2013-05-22 13:40:00,41.66,41.68,41.6,41.61,50500.0,30.1394,30.1539,30.096,30.1032,50500.0
2013-05-22 13:45:00,41.62,41.63,41.56,41.61,63900.0,30.1105,30.1177,30.0671,30.1032,63900.0
2013-05-22 13:50:00,41.62,41.64,41.59,41.61,47000.0,30.1105,30.125,30.0888,30.1032,47000.0
2013-05-22 13:55:00,41.61,41.63,41.6,41.6,70400.0,30.1032,30.1177,30.096,30.096,70400.0
2013-05-22 14:00:00,41.6,41.67,41.5,41.52,322100.0,30.096,30.1467,30.0237,30.0381,322100.0
2013-05-22 14:05:00,41.52,41.58,41.45,41.54,284500.0,30.0381,30.0815,29.9875,30.0526,284500.0
2013-05-22 14:10:00,41.54,41.54,41.45,41.5,317200.0,30.0526,30.0526,29.9875,30.0237,317200.0
2013-05-22 14:15:00,41.5,41.57,41.48,41.56,229400.0,30.0237,30.0743,30.0092,30.0671,229400.0
2013-05-22 14:20:00,41.57,41.6,41.54,41.54,221000.0,30.0743,30.096,30.0526,30.0526,221000.0
2013-05-22 14:25:00,41.55,41.55,41.47,41.5,70800.0,30.0598,30.0598,30.002,30.0237,70800.0
2013-05-22 14:30:00,41.5,41.56,41.48,41.54,311300.0,30.0237,30.0671,30.0092,30.0526,311300.0
2013-05-22 14:35:00,41.55,41.55,41.43,41.49,344400.0,30.0598,30.0598,29.973,30.0164,344400.0
2013-05-22 14:40:00,41.5,41.53,41.46,41.52,320000.0,30.0237,30.0454,29.9947,30.0381,320000.0
2013-05-22 14:45:00,41.52,41.56,41.52,41.54,342900.0,30.0381,30.0671,30.0381,30.0526,342900.0
2013-05-22 14:50:00,41.55,41.57,41.53,41.56,454900.0,30.0598,30.0743,30.0454,30.0671,454900.0
2013-05-22 14:55:00,41.55,41.58,41.55,41.56,43800.0,30.0598,30.0815,30.0598,30.0671,43800.0
2013-05-22 15:00:00,41.55,41.56,41.5,41.52,121600.0,30.0598,30.0671,30.0237,30.0381,121600.0
2013-05-22 15:05:00,41.52,41.53,41.48,41.53,65200.0,30.0381,30.0454,30.0092,30.0454,65200.0
2013-05-22 15:10:00,41.54,41.55,41.5,41.5,73700.0,30.0526,30.0598,30.0237,30.0237,73700.0
2013-05-22 15:15:00,41.5,41.51,41.46,41.49,123000.0,30.0237,30.0309,29.9947,30.0164,123000.0
2013-05-22 15:20:00,41.48,41.48,41.45,41.46,130200.0,30.0092,30.0092,29.9875,29.9947,130200.0
2013-05-22 15:25:00,41.46,41.47,41.38,41.38,202900.0,29.9947,30.002,29.9369,29.9369,202900.0
2013-05-22 15:30:00,41.38,41.41,41.34,41.41,334800.0,29.9369,29.9586,29.9079,29.9586,334800.0
2013-05-22 15:35:00,41.41,41.43,41.38,41.4,191800.0,29.9586,29.973,29.9369,29.9513,191800.0
2013-05-22 15:40:00,41.4,41.46,41.38,41.44,249000.0,29.9513,29.9947,29.9369,29.9803,249000.0
2013-05-22 15:45:00,41.44,41.45,41.4,41.41,107700.0,29.9803,29.9875,29.9513,29.9586,107700.0
2013-05-22 15:50:00,41.41,41.46,41.41,41.42,237700.0,29.9586,29.9947,29.9586,29.9658,237700.0
2013-05-22 15:55:00,41.41,41.48,41.39,41.47,507700.0,29.9586,30.0092,29.9441,30.002,507700.0
2013-05-23 09:30:00,41.14,41.34,41.14,41.31,841800.0,29.7632,29.9079,29.7632,29.8862,841800.0
2013-05-23 09:35:00,41.32,41.33,41.19,41.25,516400.0,29.8934,29.9007,29.7994,29.8428,516400.0
2013-05-23 09:40:00,41.25,41.29,41.21,41.22,322500.0,29.8428,29.8717,29.8139,29.8211,322500.0
2013-05-23 09:45:00,41.22,41.24,41.12,41.12,401700.0,29.8211,29.8356,29.7488,29.7488,401700.0
2013-05-23 09:50:00,41.12,41.14,41.1,41.14,182900.0,29.7488,29.7632,29.7343,29.7632,182900.0
2013-05-23 09:55:00,41.13,41.18,41.12,41.14,404600.0,29.756,29.7922,29.7488,29.7632,404600.0
2013-05-23 10:00:00,41.15,41.17,41.06,41.12,504200.0,29.7705,29.7849,29.7053,29.7488,504200.0
2013-05-23 10:05:00,41.12,41.13,41.09,41.11,151500.0,29.7488,29.756,29.727,29.7415,151500.0
2013-05-23 10:10:00,41.11,41.2,41.11,41.12,573300.0,29.7415,29.8066,29.7415,29.7488,573300.0
2013-05-23 10:15:00,41.13,41.18,41.11,41.17,416400.0,29.756,29.7922,29.7415,29.7849,416400.0
2013-05-23 10:20:00,41.17,41.17,41.12,41.12,150600.0,29.7849,29.7849,29.7488,29.7488,150600.0
2013-05-23 10:25:00,41.11,41.16,41.1,41.11,122000.0,29.7415,29.7777,29.7343,29.7415,122000.0
2013-05-23 10:30:00,41.12,41.15,41.1,41.12,60000.0,29.7488,29.7705,29.7343,29.7488,60000.0
2013-05-23 10:35:00,41.13,41.14,41.06,41.07,246800.0,29.756,29.7632,29.7053,29.7126,246800.0
2013-05-23 10:40:00,41.07,41.1,41.05,41.07,309100.0,29.7126,29.7343,29.6981,29.7126,309100.0
2013-05-23 10:45:00,41.07,41.09,41.05,41.09,226200.0,29.7126,29.727,29.6981,29.727,226200.0
2013-05-23 10:50:00,41.09,41.15,41.08,41.13,154900.0,29.727,29.7705,29.7198,29.756,154900.0
2013-05-23 10:55:00,41.13,41.14,41.08,41.08,152600.0,29.756,29.7632,29.7198,29.7198,152600.0
2013-05-23 11:00:00,41.09,41.16,41.09,41.15,66300.0,29.727,29.7777,29.727,29.7705,66300.0
2013-05-23 11:05:00,41.16,41.22,41.16,41.21,81300.0,29.7777,29.8211,29.7777,29.8139,81300.0
2013-05-23 11:10:00,41.21,41.22,41.2,41.21,145200.0,29.8139,29.8211,29.8066,29.8139,145200.0
2013-05-23 11:15:00,41.21,41.26,41.2,41.26,123100.0,29.8139,29.85,29.8066,29.85,123100.0
2013-05-23 11:20:00,41.26,41.34,41.26,41.32,373000.0,29.85,29.9079,29.85,29.8934,373000.0
2013-05-23 11:25:00,41.32,41.32,41.23,41.23,63200.0,29.8934,29.8934,29.8283,29.8283,63200.0
2013-05-23 11:30:00,41.23,41.24,41.21,41.23,54100.0,29.8283,29.8356,29.8139,29.8283,54100.0
2013-05-23 11:35:00,41.24,41.26,41.24,41.25,74600.0,29.8356,29.85,29.8356,29.8428,74600.0
2013-05-23 11:40:00,41.24,41.24,41.19,41.2,93700.0,29.8356,29.8356,29.7994,29.8066,93700.0
2013-05-23 11:45:00,41.21,41.22,41.19,41.2,26100.0,29.8139,29.8211,29.7994,29.8066,26100.0
2013-05-23 11:50:00,41.21,41.25,41.21,41.21,200300.0,29.8139,29.8428,29.8139,29.8139,200300.0
2013-05-23 11:55:00,41.22,41.23,41.19,41.21,73000.0,29.8211,29.8283,29.7994,29.8139,73000.0
2013-05-23 12:00:00,41.22,41.24,41.2,41.2,62800.0,29.8211,29.8356,29.8066,29.8066,62800.0
2013-05-23 12:05:00,41.21,41.29,41.21,41.27,76100.0,29.8139,29.8717,29.8139,29.8573,76100.0
2013-05-23 12:10:00,41.28,41.32,41.27,41.29,78300.0,29.8645,29.8934,29.8573,29.8717,78300.0
2013-05-23 12:15:00,41.29,41.3,41.26,41.29,28300.0,29.8717,29.879,29.85,29.8717,28300.0
2013-05-23 12:20:00,41.29,41.32,41.29,41.29,16300.0,29.8717,29.8934,29.8717,29.8717,16300.0
2013-05-23 12:25:00,41.29,41.32,41.29,41.3,143300.0,29.8717,29.8934,29.8717,29.879,143300.0
2013-05-23 12:30:00,41.3,41.3,41.27,41.29,53600.0,29.879,29.879,29.8573,29.8717,53600.0
2013-05-23 12:35:00,41.29,41.29,41.26,41.26,66500.0,29.8717,29.8717,29.85,29.85,66500.0
2013-05-23 12:40:00,41.26,41.28,41.24,41.28,54100.0,29.85,29.8645,29.8356,29.8645,54100.0
2013-05-23 12:45:00,41.28,41.31,41.27,41.3,41000.0,29.8645,29.8862,29.8573,29.879,41000.0
2013-05-23 12:50:00,41.3,41.33,41.28,41.33,22500.0,29.879,29.9007,29.8645,29.9007,22500.0
2013-05-23 12:55:00,41.33,41.34,41.3,41.31,36300.0,29.9007,29.9079,29.879,29.8862,36300.0
2013-05-23 13:00:00,41.3,41.31,41.3,41.31,30400.0,29.879,29.8862,29.879,29.8862,30400.0
2013-05-23 13:05:00,41.3,41.32,41.25,41.26,60700.0,29.879,29.8934,29.8428,29.85,60700.0
2013-05-23 13:10:00,41.26,41.29,41.25,41.29,24500.0,29.85,29.8717,29.8428,29.8717,24500.0
2013-05-23 13:15:00,41.29,41.3,41.25,41.26,33300.0,29.8717,29.879,29.8428,29.85,33300.0
2013-05-23 13:20:00,41.26,41.26,41.22,41.25,102500.0,29.85,29.85,29.8211,29.8428,102500.0
2013-05-23 13:25:00,41.24,41.25,41.21,41.23,17300.0,29.8356,29.8428,29.8139,29.8283,17300.0
2013-05-23 13:30:00,41.23,41.26,41.22,41.24,51400.0,29.8283,29.85,29.8211,29.8356,51400.0
2013-05-23 13:35:00,41.24,41.28,41.24,41.27,35900.0,29.8356,29.8645,29.8356,29.8573,35900.0
2013-05-23 13:40:00,41.27,41.27,41.22,41.23,53900.0,29.8573,29.8573,29.8211,29.8283,53900.0
2013-05-23 13:45:00,41.23,41.26,41.21,41.25,73400.0,29.8283,29.85,29.8139,29.8428,73400.0
2013-05-23 13:50:00,41.25,41.27,41.25,41.25,34500.0,29.8428,29.8573,29.8428,29.8428,34500.0
2013-05-23 13:55:00,41.25,41.34,41.25,41.34,73400.0,29.8428,29.9079,29.8428,29.9079,73400.0
2013-05-23 14:00:00,41.34,41.34,41.3,41.31,67100.0,29.9079,29.9079,29.879,29.8862,67100.0
2013-05-23 14:05:00,41.31,41.37,41.3,41.37,161800.0,29.8862,29.9296,29.879,29.9296,161800.0
2013-05-23 14:10:00,41.37,41.39,41.37,41.38,86700.0,29.9296,29.9441,29.9296,29.9369,86700.0
2013-05-23 14:15:00,41.38,41.4,41.38,41.4,89900.0,29.9369,29.9513,29.9369,29.9513,89900.0
2013-05-23 14:20:00,41.4,41.4,41.37,41.37,40600.0,29.9513,29.9513,29.9296,29.9296,40600.0
2013-05-23 14:25:00,41.37,41.38,41.36,41.36,38900.0,29.9296,29.9369,29.9224,29.9224,38900.0
2013-05-23 14:30:00,41.36,41.36,41.32,41.33,33000.0,29.9224,29.9224,29.8934,29.9007,33000.0
2013-05-23 14:35:00,41.33,41.34,41.32,41.34,28600.0,29.9007,29.9079,29.8934,29.9079,28600.0
2013-05-23 14:40:00,41.34,41.43,41.34,41.42,172700.0,29.9079,29.973,29.9079,29.9658,172700.0
2013-05-23 14:45:00,41.43,41.45,41.39,41.44,93500.0,29.973,29.9875,29.9441,29.9803,93500.0
2013-05-23 14:50:00,41.45,41.45,41.39,41.39,141700.0,29.9875,29.9875,29.9441,29.9441,141700.0
2013-05-23 14:55:00,41.39,41.41,41.38,41.39,231000.0,29.9441,29.9586,29.9369,29.9441,231000.0
2013-05-23 15:00:00,41.39,41.41,41.37,41.37,69000.0,29.9441,29.9586,29.9296,29.9296,69000.0
2013-05-23 15:05:00,41.37,41.41,41.37,41.39,96900.0,29.9296,29.9586,29.9296,29.9441,96900.0
2013-05-23 15:10:00,41.39,41.42,41.38,41.4,73000.0,29.9441,29.9658,29.9369,29.9513,73000.0
2013-05-23 15:15:00,41.4,41.4,41.33,41.34,59400.0,29.9513,29.9513,29.9007,29.9079,59400.0
2013-05-23 15:20:00,41.34,41.37,41.32,41.32,50200.0,29.9079,29.9296,29.8934,29.8934,50200.0
2013-05-23 15:25:00,41.32,41.37,41.3,41.35,111600.0,29.8934,29.9296,29.879,29.9151,111600.0
2013-05-23 15:30:00,41.35,41.38,41.33,41.35,114100.0,29.9151,29.9369,29.9007,29.9151,114100.0
2013-05-23 15:35:00,41.34,41.35,41.29,41.3,134600.0,29.9079,29.9151,29.8717,29.879,134600.0
2013-05-23 15:40:00,41.3,41.35,41.3,41.31,58100.0,29.879,29.9151,29.879,29.8862,58100.0
2013-05-23 15:45:00,41.3,41.32,41.25,41.26,154200.0,29.879,29.8934,29.8428,29.85,154200.0
2013-05-23 15:50:00,41.26,41.33,41.25,41.32,283000.0,29.85,29.9007,29.8428,29.8934,283000.0
2013-05-23 15:55:00,41.32,41.36,41.3,41.32,528900.0,29.8934,29.9224,29.879,29.8934,528900.0
2013-05-24 09:30:00,41.32,41.45,41.32,41.42,292500.0,29.8934,29.9875,29.8934,29.9658,292500.0
2013-05-24 09:35:00,41.42,41.48,41.41,41.44,563300.0,29.9658,30.0092,29.9586,29.9803,563300.0
2013-05-24 09:40:00,41.43,41.46,41.39,41.42,193300.0,29.973,29.9947,29.9441,29.9658,193300.0
2013-05-24 09:45:00,41.43,41.46,41.4,41.43,154700.0,29.973,29.9947,29.9513,29.973,154700.0
2013-05-24 09:50:00,41.44,41.44,41.37,41.4,411400.0,29.9803,29.9803,29.9296,29.9513,411400.0
2013-05-24 09:55:00,41.39,41.44,41.37,41.41,200300.0,29.9441,29.9803,29.9296,29.9586,200300.0
2013-05-24 10:00:00,41.4,41.42,41.37,41.38,156600.0,29.9513,29.9658,29.9296,29.9369,156600.0
2013-05-24 10:05:00,41.38,41.44,41.36,41.42,188100.0,29.9369,29.9803,29.9224,29.9658,188100.0
2013-05-24 10:10:00,41.41,41.45,41.38,41.4,241100.0,29.9586,29.9875,29.9369,29.9513,241100.0
2013-05-24 10:15:00,41.41,41.43,41.38,41.41,201100.0,29.9586,29.973,29.9369,29.9586,201100.0
2013-05-24 10:20:00,41.41,41.42,41.39,41.4,167400.0,29.9586,29.9658,29.9441,29.9513,167400.0
2013-05-24 10:25:00,41.4,41.42,41.39,41.4,159500.0,29.9513,29.9658,29.9441,29.9513,159500.0
2013-05-24 10:30:00,41.41,41.42,41.34,41.34,220100.0,29.9586,29.9658,29.9079,29.9079,220100.0
2013-05-24 10:35:00,41.34,41.41,41.33,41.41,96400.0,29.9079,29.9586,29.9007,29.9586,96400.0
2013-05-24 10:40:00,41.41,41.45,41.38,41.43,60200.0,29.9586,29.9875,29.9369,29.973,60200.0
2013-05-24 10:45:00,41.43,41.46,41.4,41.4,121400.0,29.973,29.9947,29.9513,29.9513,121400.0
2013-05-24 10:50:00,41.41,41.45,41.41,41.45,37500.0,29.9586,29.9875,29.9586,29.9875,37500.0
2013-05-24 10:55:00,41.45,41.48,41.44,41.48,222100.0,29.9875,30.0092,29.9803,30.0092,222100.0
2013-05-24 11:00:00,41.49,41.49,41.42,41.47,557000.0,30.0164,30.0164,29.9658,30.002,557000.0
2013-05-24 11:05:00,41.47,41.53,41.47,41.53,197000.0,30.002,30.0454,30.002,30.0454,197000.0
2013-05-24 11:10:00,41.53,41.56,41.53,41.56,255600.0,30.0454,30.0671,30.0454,30.0671,255600.0
2013-05-24 11:15:00,41.57,41.58,41.54,41.56,134000.0,30.0743,30.0815,30.0526,30.0671,134000.0
2013-05-24 11:20:00,41.55,41.57,41.53,41.54,386000.0,30.0598,30.0743,30.0454,30.0526,386000.0
2013-05-24 11:25:00,41.55,41.56,41.52,41.54,328600.0,30.0598,30.0671,30.0381,30.0526,328600.0
2013-05-24 11:30:00,41.54,41.59,41.54,41.58,464900.0,30.0526,30.0888,30.0526,30.0815,464900.0
2013-05-24 11:35:00,41.58,41.61,41.56,41.61,208300.0,30.0815,30.1032,30.0671,30.1032,208300.0
2013-05-24 11:40:00,41.61,41.67,41.61,41.64,142100.0,30.1032,30.1467,30.1032,30.125,142100.0
2013-05-24 11:45:00,41.65,41.7,41.65,41.66,434300.0,30.1322,30.1684,30.1322,30.1394,434300.0
2013-05-24 11:50:00,41.66,41.66,41.63,41.65,356800.0,30.1394,30.1394,30.1177,30.1322,356800.0
2013-05-24 11:55:00,41.65,41.66,41.64,41.65,75800.0,30.1322,30.1394,30.125,30.1322,75800.0
2013-05-24 12:00:00,41.65,41.69,41.64,41.65,61500.0,30.1322,30.1611,30.125,30.1322,61500.0
2013-05-24 12:05:00,41.66,41.68,41.64,41.66,376300.0,30.1394,30.1539,30.125,30.1394,376300.0
2013-05-24 12:10:00,41.66,41.66,41.61,41.62,309800.0,30.1394,30.1394,30.1032,30.1105,309800.0
2013-05-24 12:15:00,41.62,41.64,41.62,41.64,30800.0,30.1105,30.125,30.1105,30.125,30800.0
2013-05-24 12:20:00,41.64,41.64,41.61,41.61,40100.0,30.125,30.125,30.1032,30.1032,40100.0
2013-05-24 12:25:00,41.61,41.61,41.58,41.61,140800.0,30.1032,30.1032,30.0815,30.1032,140800.0
2013-05-24 12:30:00,41.61,41.61,41.56,41.56,20600.0,30.1032,30.1032,30.0671,30.0671,20600.0
2013-05-24 12:35:00,41.56,41.57,41.51,41.55,178100.0,30.0671,30.0743,30.0309,30.0598,178100.0
2013-05-24 12:40:00,41.55,41.57,41.54,41.57,17400.0,30.0598,30.0743,30.0526,30.0743,17400.0
2013-05-24 12:45:00,41.56,41.59,41.56,41.59,24300.0,30.0671,30.0888,30.0671,30.0888,24300.0
2013-05-24 12:50:00,41.6,41.62,41.59,41.61,28500.0,30.096,30.1105,30.0888,30.1032,28500.0
2013-05-24 12:55:00,41.61,41.62,41.59,41.59,99200.0,30.1032,30.1105,30.0888,30.0888,99200.0
2013-05-24 13:00:00,41.59,41.6,41.58,41.59,41300.0,30.0888,30.096,30.0815,30.0888,41300.0
2013-05-24 13:05:00,41.59,41.64,41.59,41.63,60400.0,30.0888,30.125,30.0888,30.1177,60400.0
2013-05-24 13:10:00,41.63,41.67,41.62,41.67,270300.0,30.1177,30.1467,30.1105,30.1467,270300.0
2013-05-24 13:15:00,41.67,41.72,41.66,41.71,360800.0,30.1467,30.1828,30.1394,30.1756,360800.0
2013-05-24 13:20:00,41.71,41.71,41.68,41.68,32800.0,30.1756,30.1756,30.1539,30.1539,32800.0
2013-05-24 13:25:00,41.68,41.68,41.66,41.67,22000.0,30.1539,30.1539,30.1394,30.1467,22000.0
2013-05-24 13:30:00,41.67,41.68,41.64,41.65,43200.0,30.1467,30.1539,30.125,30.1322,43200.0
2013-05-24 13:35:00,41.65,41.66,41.64,41.65,25800.0,30.1322,30.1394,30.125,30.1322,25800.0
2013-05-24 13:40:00,41.65,41.65,41.63,41.65,45900.0,30.1322,30.1322,30.1177,30.1322,45900.0
2013-05-24 13:45:00,41.64,41.65,41.63,41.63,26800.0,30.125,30.1322,30.1177,30.1177,26800.0
2013-05-24 13:50:00,41.63,41.64,41.62,41.63,38400.0,30.1177,30.125,30.1105,30.1177,38400.0
2013-05-24 13:55:00,41.64,41.66,41.63,41.65,22700.0,30.125,30.1394,30.1177,30.1322,22700.0
2013-05-24 14:00:00,41.65,41.65,41.6,41.63,58600.0,30.1322,30.1322,30.096,30.1177,58600.0
2013-05-24 14:05:00,41.63,41.64,41.61,41.61,36800.0,30.1177,30.125,30.1032,30.1032,36800.0
2013-05-24 14:10:00,41.62,41.63,41.61,41.63,31100.0,30.1105,30.1177,30.1032,30.1177,31100.0
2013-05-24 14:15:00,41.63,41.67,41.63,41.66,38500.0,30.1177,30.1467,30.1177,30.1394,38500.0
2013-05-24 14:20:00,41.66,41.67,41.64,41.65,28200.0,30.1394,30.1467,30.125,30.1322,28200.0
2013-05-24 14:25:00,41.65,41.66,41.64,41.66,22100.0,30.1322,30.1394,30.125,30.1394,22100.0
2013-05-24 14:30:00,41.66,41.66,41.63,41.63,25100.0,30.1394,30.1394,30.1177,30.1177,25100.0
2013-05-24 14:35:00,41.63,41.65,41.62,41.65,35200.0,30.1177,30.1322,30.1105,30.1322,35200.0
2013-05-24 14:40:00,41.64,41.66,41.63,41.65,49100.0,30.125,30.1394,30.1177,30.1322,49100.0
2013-05-24 14:45:00,41.65,41.66,41.64,41.65,57600.0,30.1322,30.1394,30.125,30.1322,57600.0
2013-05-24 14:50:00,41.66,41.69,41.65,41.69,19500.0,30.1394,30.1611,30.1322,30.1611,19500.0
2013-05-24 14:55:00,41.68,41.68,41.65,41.67,32700.0,30.1539,30.1539,30.1322,30.1467,32700.0
2013-05-24 15:00:00,41.67,41.67,41.65,41.66,43600.0,30.1467,30.1467,30.1322,30.1394,43600.0
2013-05-24 15:05:00,41.66,41.69,41.66,41.69,46100.0,30.1394,30.1611,30.1394,30.1611,46100.0
2013-05-24 15:10:00,41.69,41.71,41.69,41.7,581900.0,30.1611,30.1756,30.1611,30.1684,581900.0
2013-05-24 15:15:00,41.71,41.71,41.66,41.66,593500.0,30.1756,30.1756,30.1394,30.1394,593500.0
2013-05-24 15:20:00,41.67,41.7,41.66,41.66,224300.0,30.1467,30.1684,30.1394,30.1394,224300.0
2013-05-24 15:25:00,41.66,41.68,41.65,41.67,223100.0,30.1394,30.1539,30.1322,30.1467,223100.0
2013-05-24 15:30:00,41.67,41.67,41.62,41.63,239300.0,30.1467,30.1467,30.1105,30.1177,239300.0
2013-05-24 15:35:00,41.64,41.64,41.6,41.61,304100.0,30.125,30.125,30.096,30.1032,304100.0
2013-05-24 15:40:00,41.6,41.64,41.59,41.62,140600.0,30.096,30.125,30.0888,30.1105,140600.0
2013-05-24 15:45:00,41.62,41.67,41.62,41.66,277600.0,30.1105,30.1467,30.1105,30.1394,277600.0
2013-05-24 15:50:00,41.65,41.66,41.59,41.64,639200.0,30.1322,30.1394,30.0888,30.125,639200.0
2013-05-24 15:55:00,41.65,41.71,41.64,41.7,1202400.0,30.1322,30.1756,30.125,30.1684,1202400.0
2013-05-28 09:30:00,42.06,42.08,41.95,42.08,169900.0,30.4288,30.4433,30.3492,30.4433,169900.0
2013-05-28 09:35:00,42.07,42.09,42.02,42.04,175600.0,30.436,30.4505,30.3999,30.4143,175600.0
2013-05-28 09:40:00,42.04,42.07,42.01,42.07,292400.0,30.4143,30.436,30.3926,30.436,292400.0
2013-05-28 09:45:00,42.07,42.11,42.06,42.09,210900.0,30.436,30.465,30.4288,30.4505,210900.0
2013-05-28 09:50:00,42.1,42.11,42.07,42.09,123200.0,30.4577,30.465,30.436,30.4505,123200.0
2013-05-28 09:55:00,42.1,42.11,42.07,42.11,96400.0,30.4577,30.465,30.436,30.465,96400.0
2013-05-28 10:00:00,42.12,42.19,42.09,42.16,204000.0,30.4722,30.5229,30.4505,30.5012,204000.0
2013-05-28 10:05:00,42.15,42.19,42.15,42.17,184700.0,30.4939,30.5229,30.4939,30.5084,184700.0
2013-05-28 10:10:00,42.17,42.17,42.12,42.12,53100.0,30.5084,30.5084,30.4722,30.4722,53100.0
2013-05-28 10:15:00,42.12,42.15,42.12,42.15,29400.0,30.4722,30.4939,30.4722,30.4939,29400.0
2013-05-28 10:20:00,42.15,42.17,42.14,42.17,71600.0,30.4939,30.5084,30.4867,30.5084,71600.0
2013-05-28 10:25:00,42.17,42.17,42.12,42.12,26800.0,30.5084,30.5084,30.4722,30.4722,26800.0
2013-05-28 10:30:00,42.13,42.16,42.09,42.1,2390400.0,30.4794,30.5012,30.4505,30.4577,2390400.0
2013-05-28 10:35:00,42.09,42.1,42.07,42.07,23700.0,30.4505,30.4577,30.436,30.436,23700.0
2013-05-28 10:40:00,42.06,42.07,42.02,42.02,65600.0,30.4288,30.436,30.3999,30.3999,65600.0
2013-05-28 10:45:00,42.01,42.02,41.99,42.0,144000.0,30.3926,30.3999,30.3782,30.3854,144000.0
2013-05-28 10:50:00,42.0,42.01,41.97,42.0,331500.0,30.3854,30.3926,30.3637,30.3854,331500.0
2013-05-28 10:55:00,42.0,42.0,41.89,41.91,344500.0,30.3854,30.3854,30.3058,30.3203,344500.0
2013-05-28 11:00:00,41.91,41.92,41.84,41.86,729500.0,30.3203,30.3275,30.2696,30.2841,729500.0
2013-05-28 11:05:00,41.87,41.89,41.82,41.84,511500.0,30.2913,30.3058,30.2552,30.2696,511500.0
2013-05-28 11:10:00,41.84,41.89,41.84,41.87,402100.0,30.2696,30.3058,30.2696,30.2913,402100.0
2013-05-28 11:15:00,41.87,41.92,41.87,41.91,133000.0,30.2913,30.3275,30.2913,30.3203,133000.0
2013-05-28 11:20:00,41.9,41.91,41.88,41.9,47400.0,30.3131,30.3203,30.2986,30.3131,47400.0
2013-05-28 11:25:00,41.91,41.92,41.89,41.9,175900.0,30.3203,30.3275,30.3058,30.3131,175900.0
2013-05-28 11:30:00,41.9,41.92,41.88,41.88,23400.0,30.3131,30.3275,30.2986,30.2986,23400.0
2013-05-28 11:35:00,41.88,41.88,41.76,41.77,331300.0,30.2986,30.2986,30.2118,30.219,331300.0
2013-05-28 11:40:00,41.77,41.81,41.74,41.81,108900.0,30.219,30.2479,30.1973,30.2479,108900.0
2013-05-28 11:45:00,41.8,41.83,41.78,41.83,101500.0,30.2407,30.2624,30.2262,30.2624,101500.0
2013-05-28 11:50:00,41.84,41.93,41.84,41.9,67400.0,30.2696,30.3348,30.2696,30.3131,67400.0
2013-05-28 11:55:00,41.9,41.9,41.83,41.83,68500.0,30.3131,30.3131,30.2624,30.2624,68500.0
2013-05-28 12:00:00,41.83,41.86,41.8,41.86,77100.0,30.2624,30.2841,30.2407,30.2841,77100.0
2013-05-28 12:05:00,41.86,41.87,41.83,41.87,32800.0,30.2841,30.2913,30.2624,30.2913,32800.0
2013-05-28 12:10:00,41.87,41.87,41.84,41.84,24900.0,30.2913,30.2913,30.2696,30.2696,24900.0
2013-05-28 12:15:00,41.84,41.84,41.81,41.81,50100.0,30.2696,30.2696,30.2479,30.2479,50100.0
2013-05-28 12:20:00,41.81,41.84,41.81,41.82,119800.0,30.2479,30.2696,30.2479,30.2552,119800.0
2013-05-28 12:25:00,41.82,41.82,41.8,41.82,79500.0,30.2552,30.2552,30.2407,30.2552,79500.0
2013-05-28 12:30:00,41.82,41.83,41.79,41.82,53800.0,30.2552,30.2624,30.2335,30.2552,53800.0
2013-05-28 12:35:00,41.82,41.84,41.8,41.84,39400.0,30.2552,30.2696,30.2407,30.2696,39400.0
2013-05-28 12:40:00,41.84,41.87,41.84,41.87,68900.0,30.2696,30.2913,30.2696,30.2913,68900.0
2013-05-28 12:45:00,41.87,41.87,41.83,41.84,57900.0,30.2913,30.2913,30.2624,30.2696,57900.0
2013-05-28 12:50:00,41.84,41.84,41.8,41.8,37100.0,30.2696,30.2696,30.2407,30.2407,37100.0
2013-05-28 12:55:00,41.81,41.82,41.78,41.8,68300.0,30.2479,30.2552,30.2262,30.2407,68300.0
2013-05-28 13:00:00,41.81,41.88,41.79,41.86,72300.0,30.2479,30.2986,30.2335,30.2841,72300.0
2013-05-28 13:05:00,41.87,41.88,41.86,41.86,19800.0,30.2913,30.2986,30.2841,30.2841,19800.0
2013-05-28 13:10:00,41.87,41.89,41.85,41.87,27500.0,30.2913,30.3058,30.2769,30.2913,27500.0
2013-05-28 13:15:00,41.88,41.88,41.85,41.88,112800.0,30.2986,30.2986,30.2769,30.2986,112800.0
2013-05-28 13:20:00,41.88,41.88,41.79,41.81,333200.0,30.2986,30.2986,30.2335,30.2479,333200.0
2013-05-28 13:25:00,41.81,41.83,41.75,41.76,170700.0,30.2479,30.2624,30.2045,30.2118,170700.0
2013-05-28 13:30:00,41.76,41.77,41.71,41.72,202000.0,30.2118,30.219,30.1756,30.1828,202000.0
2013-05-28 13:35:00,41.72,41.77,41.71,41.74,45500.0,30.1828,30.219,30.1756,30.1973,45500.0
2013-05-28 13:40:00,41.73,41.75,41.71,41.71,210300.0,30.1901,30.2045,30.1756,30.1756,210300.0
2013-05-28 13:45:00,41.71,41.74,41.69,41.72,200800.0,30.1756,30.1973,30.1611,30.1828,200800.0
2013-05-28 13:50:00,41.72,41.72,41.68,41.68,48900.0,30.1828,30.1828,30.1539,30.1539,48900.0
2013-05-28 13:55:00,41.68,41.7,41.65,41.67,272900.0,30.1539,30.1684,30.1322,30.1467,272900.0
2013-05-28 14:00:00,41.67,41.69,41.64,41.68,84700.0,30.1467,30.1611,30.125,30.1539,84700.0
2013-05-28 14:05:00,41.69,41.72,41.67,41.72,40400.0,30.1611,30.1828,30.1467,30.1828,40400.0
2013-05-28 14:10:00,41.72,41.72,41.68,41.68,72600.0,30.1828,30.1828,30.1539,30.1539,72600.0
2013-05-28 14:15:00,41.68,41.75,41.68,41.75,101200.0,30.1539,30.2045,30.1539,30.2045,101200.0
2013-05-28 14:20:00,41.75,41.77,41.73,41.75,365800.0,30.2045,30.219,30.1901,30.2045,365800.0
2013-05-28 14:25:00,41.75,41.75,41.71,41.73,51800.0,30.2045,30.2045,30.1756,30.1901,51800.0
2013-05-28 14:30:00,41.72,41.74,41.68,41.68,332500.0,30.1828,30.1973,30.1539,30.1539,332500.0
2013-05-28 14:35:00,41.68,41.71,41.66,41.67,49600.0,30.1539,30.1756,30.1394,30.1467,49600.0
2013-05-28 14:40:00,41.66,41.7,41.66,41.69,350900.0,30.1394,30.1684,30.1394,30.1611,350900.0
2013-05-28 14:45:00,41.69,41.74,41.69,41.72,71800.0,30.1611,30.1973,30.1611,30.1828,71800.0
2013-05-28 14:50:00,41.73,41.78,41.72,41.76,235000.0,30.1901,30.2262,30.1828,30.2118,235000.0
2013-05-28 14:55:00,41.76,41.76,41.73,41.75,142500.0,30.2118,30.2118,30.1901,30.2045,142500.0
2013-05-28 15:00:00,41.75,41.75,41.71,41.74,316600.0,30.2045,30.2045,30.1756,30.1973,316600.0
2013-05-28 15:05:00,41.74,41.76,41.72,41.73,282200.0,30.1973,30.2118,30.1828,30.1901,282200.0
2013-05-28 15:10:00,41.73,41.74,41.68,41.71,239800.0,30.1901,30.1973,30.1539,30.1756,239800.0
2013-05-28 15:15:00,41.71,41.77,41.71,41.76,142900.0,30.1756,30.219,30.1756,30.2118,142900.0
2013-05-28 15:20:00,41.76,41.77,41.73,41.75,236300.0,30.2118,30.219,30.1901,30.2045,236300.0
2013-05-28 15:25:00,41.75,41.75,41.72,41.74,99800.0,30.2045,30.2045,30.1828,30.1973,99800.0
2013-05-28 15:30:00,41.73,41.79,41.73,41.77,136000.0,30.1901,30.2335,30.1901,30.219,136000.0
2013-05-28 15:35:00,41.77,41.81,41.77,41.8,305600.0,30.219,30.2479,30.219,30.2407,305600.0
2013-05-28 15:40:00,41.8,41.82,41.77,41.77,218000.0,30.2407,30.2552,30.219,30.219,218000.0
2013-05-28 15:45:00,41.77,41.8,41.75,41.8,460000.0,30.219,30.2407,30.2045,30.2407,460000.0
2013-05-28 15:50:00,41.8,41.8,41.76,41.77,340200.0,30.2407,30.2407,30.2118,30.219,340200.0
2013-05-28 15:55:00,41.77,41.78,41.73,41.75,682500.0,30.219,30.2262,30.1901,30.2045,682500.0
2013-05-29 09:30:00,41.53,41.57,41.39,41.47,255700.0,30.0454,30.0743,29.9441,30.002,255700.0
2013-05-29 09:35:00,41.48,41.49,41.4,41.4,223700.0,30.0092,30.0164,29.9513,29.9513,223700.0
2013-05-29 09:40:00,41.39,41.39,41.29,41.31,579300.0,29.9441,29.9441,29.8717,29.8862,579300.0
2013-05-29 09:45:00,41.3,41.31,41.23,41.31,645800.0,29.879,29.8862,29.8283,29.8862,645800.0
2013-05-29 09:50:00,41.32,41.35,41.27,41.28,135400.0,29.8934,29.9151,29.8573,29.8645,135400.0
2013-05-29 09:55:00,41.28,41.28,41.23,41.24,220900.0,29.8645,29.8645,29.8283,29.8356,220900.0
2013-05-29 10:00:00,41.23,41.3,41.22,41.27,236100.0,29.8283,29.879,29.8211,29.8573,236100.0
2013-05-29 10:05:00,41.28,41.3,41.22,41.23,108400.0,29.8645,29.879,29.8211,29.8283,108400.0
2013-05-29 10:10:00,41.23,41.23,41.19,41.21,249900.0,29.8283,29.8283,29.7994,29.8139,249900.0
2013-05-29 10:15:00,41.2,41.25,41.19,41.19,259200.0,29.8066,29.8428,29.7994,29.7994,259200.0
2013-05-29 10:20:00,41.18,41.18,41.07,41.07,328200.0,29.7922,29.7922,29.7126,29.7126,328200.0
2013-05-29 10:25:00,41.07,41.11,41.07,41.09,475300.0,29.7126,29.7415,29.7126,29.727,475300.0
2013-05-29 10:30:00,41.09,41.11,41.05,41.11,171000.0,29.727,29.7415,29.6981,29.7415,171000.0
2013-05-29 10:35:00,41.11,41.16,41.11,41.13,244100.0,29.7415,29.7777,29.7415,29.756,244100.0
2013-05-29 10:40:00,41.12,41.13,41.01,41.04,341800.0,29.7488,29.756,29.6692,29.6909,341800.0
2013-05-29 10:45:00,41.04,41.06,40.97,40.99,374400.0,29.6909,29.7053,29.6402,29.6547,374400.0
2013-05-29 10:50:00,40.99,41.06,40.98,41.03,243000.0,29.6547,29.7053,29.6475,29.6836,243000.0
2013-05-29 10:55:00,41.03,41.03,40.97,40.98,194500.0,29.6836,29.6836,29.6402,29.6475,194500.0
2013-05-29 11:00:00,40.98,41.01,40.95,41.0,227900.0,29.6475,29.6692,29.6258,29.6619,227900.0
2013-05-29 11:05:00,40.99,41.01,40.97,41.0,78600.0,29.6547,29.6692,29.6402,29.6619,78600.0
2013-05-29 11:10:00,41.0,41.03,40.98,41.0,699100.0,29.6619,29.6836,29.6475,29.6619,699100.0
2013-05-29 11:15:00,41.01,41.02,40.99,41.0,379700.0,29.6692,29.6764,29.6547,29.6619,379700.0
2013-05-29 11:20:00,41.01,41.07,41.0,41.07,316800.0,29.6692,29.7126,29.6619,29.7126,316800.0
2013-05-29 11:25:00,41.06,41.06,41.01,41.02,309100.0,29.7053,29.7053,29.6692,29.6764,309100.0
2013-05-29 11:30:00,41.03,41.1,41.02,41.03,350200.0,29.6836,29.7343,29.6764,29.6836,350200.0
2013-05-29 11:35:00,41.04,41.07,41.03,41.03,298500.0,29.6909,29.7126,29.6836,29.6836,298500.0
2013-05-29 11:40:00,41.03,41.04,41.01,41.04,133000.0,29.6836,29.6909,29.6692,29.6909,133000.0
2013-05-29 11:45:00,41.04,41.07,41.03,41.04,301900.0,29.6909,29.7126,29.6836,29.6909,301900.0
2013-05-29 11:50:00,41.05,41.07,41.04,41.05,122000.0,29.6981,29.7126,29.6909,29.6981,122000.0
2013-05-29 11:55:00,41.04,41.08,41.03,41.05,164100.0,29.6909,29.7198,29.6836,29.6981,164100.0
2013-05-29 12:00:00,41.06,41.09,41.04,41.04,118100.0,29.7053,29.727,29.6909,29.6909,118100.0
2013-05-29 12:05:00,41.05,41.06,41.0,41.0,70100.0,29.6981,29.7053,29.6619,29.6619,70100.0
2013-05-29 12:10:00,41.0,41.02,40.99,41.0,198600.0,29.6619,29.6764,29.6547,29.6619,198600.0
2013-05-29 12:15:00,40.99,41.07,40.99,41.05,266000.0,29.6547,29.7126,29.6547,29.6981,266000.0
2013-05-29 12:20:00,41.05,41.05,41.01,41.01,107900.0,29.6981,29.6981,29.6692,29.6692,107900.0
2013-05-29 12:25:00,41.02,41.02,40.96,40.97,352200.0,29.6764,29.6764,29.633,29.6402,352200.0
2013-05-29 12:30:00,40.97,40.99,40.95,40.96,368400.0,29.6402,29.6547,29.6258,29.633,368400.0
2013-05-29 12:35:00,40.97,41.0,40.95,40.97,94300.0,29.6402,29.6619,29.6258,29.6402,94300.0
2013-05-29 12:40:00,40.98,41.0,40.97,40.99,78600.0,29.6475,29.6619,29.6402,29.6547,78600.0
2013-05-29 12:45:00,40.99,41.0,40.94,40.96,190500.0,29.6547,29.6619,29.6185,29.633,190500.0
2013-05-29 12:50:00,40.96,40.98,40.93,40.94,166000.0,29.633,29.6475,29.6113,29.6185,166000.0
2013-05-29 12:55:00,40.94,40.97,40.94,40.94,86000.0,29.6185,29.6402,29.6185,29.6185,86000.0
2013-05-29 13:00:00,40.95,40.96,40.93,40.94,127900.0,29.6258,29.633,29.6113,29.6185,127900.0
2013-05-29 13:05:00,40.94,40.97,40.93,40.96,48000.0,29.6185,29.6402,29.6113,29.633,48000.0
2013-05-29 13:10:00,40.96,40.96,40.89,40.92,235300.0,29.633,29.633,29.5824,29.6041,235300.0
2013-05-29 13:15:00,40.92,40.94,40.91,40.93,42200.0,29.6041,29.6185,29.5968,29.6113,42200.0
2013-05-29 13:20:00,40.94,40.97,40.94,40.96,57800.0,29.6185,29.6402,29.6185,29.633,57800.0
2013-05-29 13:25:00,40.97,41.03,40.96,41.02,138100.0,29.6402,29.6836,29.633,29.6764,138100.0
2013-05-29 13:30:00,41.03,41.03,40.99,40.99,57300.0,29.6836,29.6836,29.6547,29.6547,57300.0
2013-05-29 13:35:00,41.0,41.05,41.0,41.04,141300.0,29.6619,29.6981,29.6619,29.6909,141300.0
2013-05-29 13:40:00,41.04,41.08,41.04,41.06,86000.0,29.6909,29.7198,29.6909,29.7053,86000.0
2013-05-29 13:45:00,41.07,41.08,41.05,41.05,69700.0,29.7126,29.7198,29.6981,29.6981,69700.0
2013-05-29 13:50:00,41.06,41.07,41.05,41.06,38000.0,29.7053,29.7126,29.6981,29.7053,38000.0
2013-05-29 13:55:00,41.06,41.12,41.06,41.1,101800.0,29.7053,29.7488,29.7053,29.7343,101800.0
2013-05-29 14:00:00,41.1,41.11,41.08,41.09,29300.0,29.7343,29.7415,29.7198,29.727,29300.0
2013-05-29 14:05:00,41.1,41.16,41.09,41.13,119100.0,29.7343,29.7777,29.727,29.756,119100.0
2013-05-29 14:10:00,41.13,41.16,41.12,41.12,175000.0,29.756,29.7777,29.7488,29.7488,175000.0
2013-05-29 14:15:00,41.12,41.14,41.1,41.12,102000.0,29.7488,29.7632,29.7343,29.7488,102000.0
2013-05-29 14:20:00,41.12,41.13,41.08,41.09,56600.0,29.7488,29.756,29.7198,29.727,56600.0
2013-05-29 14:25:00,41.08,41.09,41.04,41.04,154000.0,29.7198,29.727,29.6909,29.6909,154000.0
2013-05-29 14:30:00,41.04,41.06,41.03,41.04,152300.0,29.6909,29.7053,29.6836,29.6909,152300.0
2013-05-29 14:35:00,41.04,41.07,41.04,41.06,93700.0,29.6909,29.7126,29.6909,29.7053,93700.0
2013-05-29 14:40:00,41.06,41.09,41.03,41.07,79000.0,29.7053,29.727,29.6836,29.7126,79000.0
2013-05-29 14:45:00,41.07,41.08,41.04,41.06,94900.0,29.7126,29.7198,29.6909,29.7053,94900.0
2013-05-29 14:50:00,41.05,41.07,41.04,41.05,207800.0,29.6981,29.7126,29.6909,29.6981,207800.0
2013-05-29 14:55:00,41.07,41.08,41.01,41.01,106100.0,29.7126,29.7198,29.6692,29.6692,106100.0
2013-05-29 15:00:00,41.0,41.02,41.0,41.02,91400.0,29.6619,29.6764,29.6619,29.6764,91400.0
2013-05-29 15:05:00,41.02,41.03,41.0,41.0,168400.0,29.6764,29.6836,29.6619,29.6619,168400.0
2013-05-29 15:10:00,41.01,41.06,41.0,41.04,148500.0,29.6692,29.7053,29.6619,29.6909,148500.0
2013-05-29 15:15:00,41.04,41.04,41.0,41.02,107100.0,29.6909,29.6909,29.6619,29.6764,107100.0
2013-05-29 15:20:00,41.02,41.06,41.02,41.05,166300.0,29.6764,29.7053,29.6764,29.6981,166300.0
2013-05-29 15:25:00,41.06,41.06,41.03,41.04,158200.0,29.7053,29.7053,29.6836,29.6909,158200.0
2013-05-29 15:30:00,41.04,41.06,41.04,41.06,202200.0,29.6909,29.7053,29.6909,29.7053,202200.0
2013-05-29 15:35:00,41.06,41.07,41.0,41.01,214500.0,29.7053,29.7126,29.6619,29.6692,214500.0
2013-05-29 15:40:00,41.01,41.02,41.0,41.0,305400.0,29.6692,29.6764,29.6619,29.6619,305400.0
2013-05-29 15:45:00,41.0,41.0,40.95,40.97,802300.0,29.6619,29.6619,29.6258,29.6402,802300.0
2013-05-29 15:50:00,40.97,40.97,40.93,40.93,810400.0,29.6402,29.6402,29.6113,29.6113,810400.0
2013-05-29 15:55:00,40.93,40.98,40.92,40.97,1894400.0,29.6113,29.6475,29.6041,29.6402,1894400.0
2013-05-30 09:30:00,41.02,41.08,41.0,41.01,154700.0,29.6764,29.7198,29.6619,29.6692,154700.0
2013-05-30 09:35:00,41.0,41.05,40.98,41.04,145500.0,29.6619,29.6981,29.6475,29.6909,145500.0
2013-05-30 09:40:00,41.04,41.05,40.98,40.98,188600.0,29.6909,29.6981,29.6475,29.6475,188600.0
2013-05-30 09:45:00,40.99,41.16,40.98,41.16,410300.0,29.6547,29.7777,29.6475,29.7777,410300.0
2013-05-30 09:50:00,41.16,41.16,41.09,41.12,187200.0,29.7777,29.7777,29.727,29.7488,187200.0
2013-05-30 09:55:00,41.12,41.15,41.11,41.12,104800.0,29.7488,29.7705,29.7415,29.7488,104800.0
2013-05-30 10:00:00,41.12,41.15,41.08,41.09,246500.0,29.7488,29.7705,29.7198,29.727,246500.0
2013-05-30 10:05:00,41.08,41.09,41.03,41.05,698700.0,29.7198,29.727,29.6836,29.6981,698700.0
2013-05-30 10:10:00,41.04,41.06,41.02,41.04,170000.0,29.6909,29.7053,29.6764,29.6909,170000.0
2013-05-30 10:15:00,41.04,41.07,40.98,41.01,205700.0,29.6909,29.7126,29.6475,29.6692,205700.0
2013-05-30 10:20:00,41.01,41.06,41.01,41.03,420500.0,29.6692,29.7053,29.6692,29.6836,420500.0
2013-05-30 10:25:00,41.03,41.07,41.02,41.05,294800.0,29.6836,29.7126,29.6764,29.6981,294800.0
2013-05-30 10:30:00,41.05,41.09,41.02,41.04,477700.0,29.6981,29.727,29.6764,29.6909,477700.0
2013-05-30 10:35:00,41.05,41.06,41.02,41.04,147300.0,29.6981,29.7053,29.6764,29.6909,147300.0
2013-05-30 10:40:00,41.05,41.07,41.05,41.05,42100.0,29.6981,29.7126,29.6981,29.6981,42100.0
2013-05-30 10:45:00,41.05,41.06,41.02,41.04,186200.0,29.6981,29.7053,29.6764,29.6909,186200.0
2013-05-30 10:50:00,41.05,41.06,41.0,41.0,227900.0,29.6981,29.7053,29.6619,29.6619,227900.0
2013-05-30 10:55:00,41.01,41.06,41.0,41.06,277300.0,29.6692,29.7053,29.6619,29.7053,277300.0
2013-05-30 11:00:00,41.05,41.08,41.05,41.05,78600.0,29.6981,29.7198,29.6981,29.6981,78600.0
2013-05-30 11:05:00,41.06,41.06,40.99,41.0,231100.0,29.7053,29.7053,29.6547,29.6619,231100.0
2013-05-30 11:10:00,41.0,41.01,40.96,40.96,89100.0,29.6619,29.6692,29.633,29.633,89100.0
2013-05-30 11:15:00,40.96,40.97,40.91,40.93,208700.0,29.633,29.6402,29.5968,29.6113,208700.0
2013-05-30 11:20:00,40.92,40.98,40.92,40.96,329100.0,29.6041,29.6475,29.6041,29.633,329100.0
2013-05-30 11:25:00,40.96,40.97,40.93,40.95,57200.0,29.633,29.6402,29.6113,29.6258,57200.0
2013-05-30 11:30:00,40.95,40.97,40.94,40.96,30800.0,29.6258,29.6402,29.6185,29.633,30800.0
2013-05-30 11:35:00,40.95,40.96,40.94,40.95,132600.0,29.6258,29.633,29.6185,29.6258,132600.0
2013-05-30 11:40:00,40.94,40.96,40.92,40.93,116500.0,29.6185,29.633,29.6041,29.6113,116500.0
2013-05-30 11:45:00,40.94,40.94,40.91,40.94,44900.0,29.6185,29.6185,29.5968,29.6185,44900.0
2013-05-30 11:50:00,40.94,41.0,40.94,41.0,41400.0,29.6185,29.6619,29.6185,29.6619,41400.0
2013-05-30 11:55:00,41.0,41.0,40.98,40.98,82700.0,29.6619,29.6619,29.6475,29.6475,82700.0
2013-05-30 12:00:00,40.98,41.01,40.97,40.97,162700.0,29.6475,29.6692,29.6402,29.6402,162700.0
2013-05-30 12:05:00,40.97,40.99,40.96,40.96,24800.0,29.6402,29.6547,29.633,29.633,24800.0
2013-05-30 12:10:00,40.95,40.96,40.93,40.96,38800.0,29.6258,29.633,29.6113,29.633,38800.0
2013-05-30 12:15:00,40.96,40.97,40.94,40.97,58100.0,29.633,29.6402,29.6185,29.6402,58100.0
2013-05-30 12:20:00,40.97,40.97,40.94,40.94,38100.0,29.6402,29.6402,29.6185,29.6185,38100.0
2013-05-30 12:25:00,40.95,40.95,40.93,40.94,31700.0,29.6258,29.6258,29.6113,29.6185,31700.0
2013-05-30 12:30:00,40.93,40.94,40.92,40.93,76800.0,29.6113,29.6185,29.6041,29.6113,76800.0
2013-05-30 12:35:00,40.93,40.95,40.93,40.94,54700.0,29.6113,29.6258,29.6113,29.6185,54700.0
2013-05-30 12:40:00,40.94,40.94,40.91,40.94,38500.0,29.6185,29.6185,29.5968,29.6185,38500.0
2013-05-30 12:45:00,40.94,40.96,40.93,40.95,232500.0,29.6185,29.633,29.6113,29.6258,232500.0
2013-05-30 12:50:00,40.96,40.96,40.93,40.95,175200.0,29.633,29.633,29.6113,29.6258,175200.0
2013-05-30 12:55:00,40.95,40.99,40.95,40.99,24800.0,29.6258,29.6547,29.6258,29.6547,24800.0
2013-05-30 13:00:00,40.99,41.0,40.97,40.97,102900.0,29.6547,29.6619,29.6402,29.6402,102900.0
2013-05-30 13:05:00,40.97,40.98,40.95,40.95,192100.0,29.6402,29.6475,29.6258,29.6258,192100.0
2013-05-30 13:10:00,40.95,40.96,40.94,40.95,136200.0,29.6258,29.633,29.6185,29.6258,136200.0
2013-05-30 13:15:00,40.95,40.98,40.95,40.97,34700.0,29.6258,29.6475,29.6258,29.6402,34700.0
2013-05-30 13:20:00,40.96,40.99,40.96,40.98,41900.0,29.633,29.6547,29.633,29.6475,41900.0
2013-05-30 13:25:00,40.98,41.0,40.97,41.0,46800.0,29.6475,29.6619,29.6402,29.6619,46800.0
2013-05-30 13:30:00,41.0,41.02,40.99,41.0,118100.0,29.6619,29.6764,29.6547,29.6619,118100.0
2013-05-30 13:35:00,41.0,41.01,40.98,41.0,28200.0,29.6619,29.6692,29.6475,29.6619,28200.0
2013-05-30 13:40:00,41.01,41.01,40.99,41.0,27200.0,29.6692,29.6692,29.6547,29.6619,27200.0
2013-05-30 13:45:00,40.99,41.01,40.98,40.99,1840600.0,29.6547,29.6692,29.6475,29.6547,1840600.0
2013-05-30 13:50:00,40.99,41.01,40.97,40.99,493900.0,29.6547,29.6692,29.6402,29.6547,493900.0
2013-05-30 13:55:00,40.99,41.0,40.97,40.98,272000.0,29.6547,29.6619,29.6402,29.6475,272000.0
2013-05-30 14:00:00,40.98,40.99,40.95,40.95,612400.0,29.6475,29.6547,29.6258,29.6258,612400.0
2013-05-30 14:05:00,40.95,40.96,40.92,40.92,34900.0,29.6258,29.633,29.6041,29.6041,34900.0
2013-05-30 14:10:00,40.92,40.96,40.92,40.94,38400.0,29.6041,29.633,29.6041,29.6185,38400.0
2013-05-30 14:15:00,40.94,40.96,40.94,40.95,89400.0,29.6185,29.633,29.6185,29.6258,89400.0
2013-05-30 14:20:00,40.94,40.97,40.94,40.97,73800.0,29.6185,29.6402,29.6185,29.6402,73800.0
2013-05-30 14:25:00,40.96,40.99,40.95,40.99,73200.0,29.633,29.6547,29.6258,29.6547,73200.0
2013-05-30 14:30:00,40.99,41.0,40.97,40.97,291200.0,29.6547,29.6619,29.6402,29.6402,291200.0
2013-05-30 14:35:00,40.97,40.98,40.96,40.98,16800.0,29.6402,29.6475,29.633,29.6475,16800.0
2013-05-30 14:40:00,40.98,40.99,40.96,40.97,59600.0,29.6475,29.6547,29.633,29.6402,59600.0
2013-05-30 14:45:00,40.97,40.99,40.95,40.98,124300.0,29.6402,29.6547,29.6258,29.6475,124300.0
2013-05-30 14:50:00,40.98,41.02,40.98,41.01,112400.0,29.6475,29.6764,29.6475,29.6692,112400.0
2013-05-30 14:55:00,41.02,41.02,40.97,40.99,120400.0,29.6764,29.6764,29.6402,29.6547,120400.0
2013-05-30 15:00:00,40.98,41.01,40.98,40.99,140000.0,29.6475,29.6692,29.6475,29.6547,140000.0
2013-05-30 15:05:00,40.99,40.99,40.98,40.99,144700.0,29.6547,29.6547,29.6475,29.6547,144700.0
2013-05-30 15:10:00,41.0,41.0,40.97,40.97,98600.0,29.6619,29.6619,29.6402,29.6402,98600.0
2013-05-30 15:15:00,40.97,40.98,40.96,40.98,221000.0,29.6402,29.6475,29.633,29.6475,221000.0
2013-05-30 15:20:00,40.98,40.98,40.93,40.93,329000.0,29.6475,29.6475,29.6113,29.6113,329000.0
2013-05-30 15:25:00,40.93,40.94,40.91,40.91,280200.0,29.6113,29.6185,29.5968,29.5968,280200.0
2013-05-30 15:30:00,40.9,40.92,40.87,40.89,351600.0,29.5896,29.6041,29.5679,29.5824,351600.0
2013-05-30 15:35:00,40.89,40.93,40.89,40.93,189100.0,29.5824,29.6113,29.5824,29.6113,189100.0
2013-05-30 15:40:00,40.93,40.94,40.89,40.91,172100.0,29.6113,29.6185,29.5824,29.5968,172100.0
2013-05-30 15:45:00,40.9,40.92,40.85,40.86,210400.0,29.5896,29.6041,29.5534,29.5607,210400.0
2013-05-30 15:50:00,40.85,40.86,40.82,40.82,481400.0,29.5534,29.5607,29.5317,29.5317,481400.0
2013-05-30 15:55:00,40.83,40.83,40.79,40.82,685400.0,29.5389,29.5389,29.51,29.5317,685400.0
2013-05-31 09:30:00,40.72,40.72,40.56,40.58,220100.0,29.4594,29.4594,29.3436,29.3581,220100.0
2013-05-31 09:35:00,40.58,40.66,40.56,40.66,169100.0,29.3581,29.416,29.3436,29.416,169100.0
2013-05-31 09:40:00,40.66,40.73,40.64,40.65,204100.0,29.416,29.4666,29.4015,29.4087,204100.0
2013-05-31 09:45:00,40.65,40.67,40.6,40.66,105900.0,29.4087,29.4232,29.3726,29.416,105900.0
2013-05-31 09:50:00,40.66,40.7,40.62,40.64,141800.0,29.416,29.4449,29.387,29.4015,141800.0
2013-05-31 09:55:00,40.64,40.65,40.55,40.59,120300.0,29.4015,29.4087,29.3364,29.3653,120300.0
2013-05-31 10:00:00,40.59,40.62,40.59,40.59,337800.0,29.3653,29.387,29.3653,29.3653,337800.0
2013-05-31 10:05:00,40.59,40.62,40.47,40.48,653600.0,29.3653,29.387,29.2785,29.2857,653600.0
2013-05-31 10:10:00,40.48,40.5,40.46,40.5,433400.0,29.2857,29.3002,29.2713,29.3002,433400.0
2013-05-31 10:15:00,40.49,40.5,40.42,40.47,1184000.0,29.293,29.3002,29.2423,29.2785,1184000.0
2013-05-31 10:20:00,40.47,40.49,40.44,40.47,468800.0,29.2785,29.293,29.2568,29.2785,468800.0
2013-05-31 10:25:00,40.46,40.47,40.43,40.44,1804200.0,29.2713,29.2785,29.2496,29.2568,1804200.0
2013-05-31 10:30:00,40.43,40.51,40.43,40.48,1391500.0,29.2496,29.3074,29.2496,29.2857,1391500.0
2013-05-31 10:35:00,40.47,40.53,40.45,40.52,731900.0,29.2785,29.3219,29.264,29.3147,731900.0
2013-05-31 10:40:00,40.52,40.54,40.5,40.5,215000.0,29.3147,29.3291,29.3002,29.3002,215000.0
2013-05-31 10:45:00,40.51,40.54,40.47,40.49,236100.0,29.3074,29.3291,29.2785,29.293,236100.0
2013-05-31 10:50:00,40.49,40.51,40.42,40.44,420400.0,29.293,29.3074,29.2423,29.2568,420400.0
2013-05-31 10:55:00,40.44,40.44,40.39,40.4,418800.0,29.2568,29.2568,29.2206,29.2279,418800.0
2013-05-31 11:00:00,40.4,40.49,40.4,40.49,366000.0,29.2279,29.293,29.2279,29.293,366000.0
2013-05-31 11:05:00,40.48,40.57,40.48,40.56,424900.0,29.2857,29.3508,29.2857,29.3436,424900.0
2013-05-31 11:10:00,40.56,40.64,40.56,40.6,882500.0,29.3436,29.4015,29.3436,29.3726,882500.0
2013-05-31 11:15:00,40.6,40.65,40.6,40.61,290700.0,29.3726,29.4087,29.3726,29.3798,290700.0
2013-05-31 11:20:00,40.61,40.62,40.57,40.58,225600.0,29.3798,29.387,29.3508,29.3581,225600.0
2013-05-31 11:25:00,40.58,40.58,40.51,40.51,160600.0,29.3581,29.3581,29.3074,29.3074,160600.0
2013-05-31 11:30:00,40.52,40.54,40.49,40.5,183400.0,29.3147,29.3291,29.293,29.3002,183400.0
2013-05-31 11:35:00,40.49,40.5,40.46,40.48,111100.0,29.293,29.3002,29.2713,29.2857,111100.0
2013-05-31 11:40:00,40.48,40.5,40.45,40.49,387100.0,29.2857,29.3002,29.264,29.293,387100.0
2013-05-31 11:45:00,40.49,40.51,40.47,40.48,161700.0,29.293,29.3074,29.2785,29.2857,161700.0
2013-05-31 11:50:00,40.48,40.48,40.43,40.46,139500.0,29.2857,29.2857,29.2496,29.2713,139500.0
2013-05-31 11:55:00,40.47,40.49,40.46,40.47,87800.0,29.2785,29.293,29.2713,29.2785,87800.0
2013-05-31 12:00:00,40.48,40.48,40.42,40.43,178200.0,29.2857,29.2857,29.2423,29.2496,178200.0
2013-05-31 12:05:00,40.43,40.48,40.42,40.48,102400.0,29.2496,29.2857,29.2423,29.2857,102400.0
2013-05-31 12:10:00,40.47,40.49,40.43,40.44,63700.0,29.2785,29.293,29.2496,29.2568,63700.0
2013-05-31 12:15:00,40.44,40.45,40.4,40.43,148900.0,29.2568,29.264,29.2279,29.2496,148900.0
2013-05-31 12:20:00,40.42,40.45,40.41,40.45,122900.0,29.2423,29.264,29.2351,29.264,122900.0
2013-05-31 12:25:00,40.45,40.46,40.44,40.45,179200.0,29.264,29.2713,29.2568,29.264,179200.0
2013-05-31 12:30:00,40.45,40.49,40.44,40.48,94200.0,29.264,29.293,29.2568,29.2857,94200.0
2013-05-31 12:35:00,40.49,40.5,40.48,40.49,62000.0,29.293,29.3002,29.2857,29.293,62000.0
2013-05-31 12:40:00,40.49,40.5,40.47,40.49,157600.0,29.293,29.3002,29.2785,29.293,157600.0
2013-05-31 12:45:00,40.49,40.51,40.49,40.5,338000.0,29.293,29.3074,29.293,29.3002,338000.0
2013-05-31 12:50:00,40.5,40.5,40.48,40.48,182200.0,29.3002,29.3002,29.2857,29.2857,182200.0
2013-05-31 12:55:00,40.49,40.5,40.48,40.48,157500.0,29.293,29.3002,29.2857,29.2857,157500.0
2013-05-31 13:00:00,40.49,40.5,40.49,40.5,256300.0,29.293,29.3002,29.293,29.3002,256300.0
2013-05-31 13:05:00,40.5,40.55,40.49,40.53,189400.0,29.3002,29.3364,29.293,29.3219,189400.0
2013-05-31 13:10:00,40.54,40.55,40.52,40.53,129100.0,29.3291,29.3364,29.3147,29.3219,129100.0
2013-05-31 13:15:00,40.53,40.53,40.49,40.49,68200.0,29.3219,29.3219,29.293,29.293,68200.0
2013-05-31 13:20:00,40.5,40.5,40.49,40.5,204400.0,29.3002,29.3002,29.293,29.3002,204400.0
2013-05-31 13:25:00,40.5,40.51,40.49,40.51,369000.0,29.3002,29.3074,29.293,29.3074,369000.0
2013-05-31 13:30:00,40.51,40.52,40.45,40.46,121000.0,29.3074,29.3147,29.264,29.2713,121000.0
2013-05-31 13:35:00,40.46,40.48,40.45,40.46,299600.0,29.2713,29.2857,29.264,29.2713,299600.0
2013-05-31 13:40:00,40.46,40.48,40.44,40.48,58500.0,29.2713,29.2857,29.2568,29.2857,58500.0
2013-05-31 13:45:00,40.48,40.49,40.46,40.46,134800.0,29.2857,29.293,29.2713,29.2713,134800.0
2013-05-31 13:50:00,40.46,40.48,40.46,40.47,100600.0,29.2713,29.2857,29.2713,29.2785,100600.0
2013-05-31 13:55:00,40.47,40.49,40.44,40.48,125100.0,29.2785,29.293,29.2568,29.2857,125100.0
2013-05-31 14:00:00,40.48,40.48,40.45,40.47,133600.0,29.2857,29.2857,29.264,29.2785,133600.0
2013-05-31 14:05:00,40.47,40.49,40.45,40.48,74600.0,29.2785,29.293,29.264,29.2857,74600.0
2013-05-31 14:10:00,40.48,40.48,40.4,40.42,225900.0,29.2857,29.2857,29.2279,29.2423,225900.0
2013-05-31 14:15:00,40.42,40.46,40.41,40.44,250700.0,29.2423,29.2713,29.2351,29.2568,250700.0
2013-05-31 14:20:00,40.45,40.46,40.42,40.45,158000.0,29.264,29.2713,29.2423,29.264,158000.0
2013-05-31 14:25:00,40.45,40.46,40.43,40.43,89200.0,29.264,29.2713,29.2496,29.2496,89200.0
2013-05-31 14:30:00,40.43,40.44,40.39,40.43,415700.0,29.2496,29.2568,29.2206,29.2496,415700.0
2013-05-31 14:35:00,40.42,40.42,40.38,40.4,398700.0,29.2423,29.2423,29.2134,29.2279,398700.0
2013-05-31 14:40:00,40.4,40.41,40.37,40.39,592500.0,29.2279,29.2351,29.2062,29.2206,592500.0
2013-05-31 14:45:00,40.39,40.4,40.36,40.36,236600.0,29.2206,29.2279,29.1989,29.1989,236600.0
2013-05-31 14:50:00,40.36,40.38,40.33,40.33,111800.0,29.1989,29.2134,29.1772,29.1772,111800.0
2013-05-31 14:55:00,40.34,40.34,40.32,40.33,177100.0,29.1845,29.1845,29.17,29.1772,177100.0
2013-05-31 15:00:00,40.33,40.38,40.31,40.37,559700.0,29.1772,29.2134,29.1627,29.2062,559700.0
2013-05-31 15:05:00,40.37,40.38,40.35,40.36,262800.0,29.2062,29.2134,29.1917,29.1989,262800.0
2013-05-31 15:10:00,40.36,40.4,40.34,40.39,344200.0,29.1989,29.2279,29.1845,29.2206,344200.0
2013-05-31 15:15:00,40.39,40.39,40.35,40.36,467100.0,29.2206,29.2206,29.1917,29.1989,467100.0
2013-05-31 15:20:00,40.36,40.41,40.35,40.39,583300.0,29.1989,29.2351,29.1917,29.2206,583300.0
2013-05-31 15:25:00,40.4,40.4,40.33,40.33,306500.0,29.2279,29.2279,29.1772,29.1772,306500.0
2013-05-31 15:30:00,40.33,40.34,40.22,40.25,945800.0,29.1772,29.1845,29.0976,29.1193,945800.0
2013-05-31 15:35:00,40.26,40.29,40.25,40.27,508400.0,29.1266,29.1483,29.1193,29.1338,508400.0
2013-05-31 15:40:00,40.27,40.32,40.26,40.29,600300.0,29.1338,29.17,29.1266,29.1483,600300.0
2013-05-31 15:45:00,40.3,40.3,40.24,40.24,1088700.0,29.1555,29.1555,29.1121,29.1121,1088700.0
2013-05-31 15:50:00,40.25,40.25,40.19,40.21,1411200.0,29.1193,29.1193,29.0759,29.0904,1411200.0
2013-05-31 15:55:00,40.21,40.21,40.04,40.05,2013200.0,29.0904,29.0904,28.9674,28.9746,2013200.0
2013-06-03 09:30:00,40.16,40.16,39.86,39.9,514100.0,29.0542,29.0542,28.8372,28.8661,514100.0
2013-06-03 09:35:00,39.9,39.9,39.76,39.78,476400.0,28.8661,28.8661,28.7648,28.7793,476400.0
2013-06-03 09:40:00,39.78,39.86,39.77,39.86,245800.0,28.7793,28.8372,28.7721,28.8372,245800.0
2013-06-03 09:45:00,39.86,39.86,39.79,39.8,429900.0,28.8372,28.8372,28.7865,28.7938,429900.0
2013-06-03 09:50:00,39.79,39.86,39.79,39.84,426100.0,28.7865,28.8372,28.7865,28.8227,426100.0
2013-06-03 09:55:00,39.84,39.86,39.74,39.77,232400.0,28.8227,28.8372,28.7504,28.7721,232400.0
2013-06-03 10:00:00,39.76,39.89,39.68,39.83,1017900.0,28.7648,28.8589,28.707,28.8155,1017900.0
2013-06-03 10:05:00,39.83,39.89,39.82,39.89,3480900.0,28.8155,28.8589,28.8083,28.8589,3480900.0
2013-06-03 10:10:00,39.89,40.15,39.88,40.1,2403500.0,28.8589,29.047,28.8517,29.0108,2403500.0
2013-06-03 10:15:00,40.1,40.1,40.0,40.05,765200.0,29.0108,29.0108,28.9385,28.9746,765200.0
2013-06-03 10:20:00,40.06,40.12,40.03,40.11,669900.0,28.9819,29.0253,28.9602,29.0181,669900.0
2013-06-03 10:25:00,40.11,40.16,40.02,40.16,849000.0,29.0181,29.0542,28.9529,29.0542,849000.0
2013-06-03 10:30:00,40.16,40.16,40.02,40.02,1022100.0,29.0542,29.0542,28.9529,28.9529,1022100.0
2013-06-03 10:35:00,40.02,40.03,39.96,40.01,449300.0,28.9529,28.9602,28.9095,28.9457,449300.0
2013-06-03 10:40:00,40.01,40.01,39.91,40.0,656000.0,28.9457,28.9457,28.8734,28.9385,656000.0
2013-06-03 10:45:00,40.0,40.12,39.99,40.11,680500.0,28.9385,29.0253,28.9312,29.0181,680500.0
2013-06-03 10:50:00,40.11,40.26,40.08,40.25,579800.0,29.0181,29.1266,28.9964,29.1193,579800.0
2013-06-03 10:55:00,40.26,40.4,40.21,40.32,1826900.0,29.1266,29.2279,29.0904,29.17,1826900.0
2013-06-03 11:00:00,40.31,40.32,40.16,40.17,396400.0,29.1627,29.17,29.0542,29.0615,396400.0
2013-06-03 11:05:00,40.17,40.29,40.13,40.25,254800.0,29.0615,29.1483,29.0325,29.1193,254800.0
2013-06-03 11:10:00,40.24,40.25,40.14,40.16,265200.0,29.1121,29.1193,29.0398,29.0542,265200.0
2013-06-03 11:15:00,40.17,40.21,40.14,40.18,268000.0,29.0615,29.0904,29.0398,29.0687,268000.0
2013-06-03 11:20:00,40.18,40.22,40.09,40.11,426100.0,29.0687,29.0976,29.0036,29.0181,426100.0
2013-06-03 11:25:00,40.12,40.14,40.08,40.14,375500.0,29.0253,29.0398,28.9964,29.0398,375500.0
2013-06-03 11:30:00,40.14,40.22,40.11,40.16,611000.0,29.0398,29.0976,29.0181,29.0542,611000.0
2013-06-03 11:35:00,40.16,40.23,40.16,40.19,535900.0,29.0542,29.1049,29.0542,29.0759,535900.0
2013-06-03 11:40:00,40.18,40.23,40.14,40.23,326000.0,29.0687,29.1049,29.0398,29.1049,326000.0
2013-06-03 11:45:00,40.23,40.26,40.18,40.21,584200.0,29.1049,29.1266,29.0687,29.0904,584200.0
2013-06-03 11:50:00,40.2,40.22,40.12,40.14,247500.0,29.0832,29.0976,29.0253,29.0398,247500.0
2013-06-03 11:55:00,40.15,40.21,40.13,40.19,199300.0,29.047,29.0904,29.0325,29.0759,199300.0
2013-06-03 12:00:00,40.2,40.27,40.17,40.17,712200.0,29.0832,29.1338,29.0615,29.0615,712200.0
2013-06-03 12:05:00,40.18,40.25,40.14,40.25,123400.0,29.0687,29.1193,29.0398,29.1193,123400.0
2013-06-03 12:10:00,40.24,40.29,40.23,40.24,98100.0,29.1121,29.1483,29.1049,29.1121,98100.0
2013-06-03 12:15:00,40.24,40.24,40.17,40.2,140000.0,29.1121,29.1121,29.0615,29.0832,140000.0
2013-06-03 12:20:00,40.2,40.23,40.16,40.22,95700.0,29.0832,29.1049,29.0542,29.0976,95700.0
2013-06-03 12:25:00,40.23,40.24,40.18,40.19,76300.0,29.1049,29.1121,29.0687,29.0759,76300.0
2013-06-03 12:30:00,40.19,40.22,40.14,40.16,115800.0,29.0759,29.0976,29.0398,29.0542,115800.0
2013-06-03 12:35:00,40.17,40.23,40.15,40.19,110300.0,29.0615,29.1049,29.047,29.0759,110300.0
2013-06-03 12:40:00,40.19,40.23,40.17,40.22,86000.0,29.0759,29.1049,29.0615,29.0976,86000.0
2013-06-03 12:45:00,40.22,40.25,40.2,40.23,135400.0,29.0976,29.1193,29.0832,29.1049,135400.0
2013-06-03 12:50:00,40.23,40.23,40.16,40.17,46000.0,29.1049,29.1049,29.0542,29.0615,46000.0
2013-06-03 12:55:00,40.16,40.19,40.14,40.19,148300.0,29.0542,29.0759,29.0398,29.0759,148300.0
2013-06-03 13:00:00,40.2,40.25,40.19,40.25,773000.0,29.0832,29.1193,29.0759,29.1193,773000.0
2013-06-03 13:05:00,40.24,40.27,40.22,40.27,252200.0,29.1121,29.1338,29.0976,29.1338,252200.0
2013-06-03 13:10:00,40.27,40.27,40.25,40.25,322500.0,29.1338,29.1338,29.1193,29.1193,322500.0
2013-06-03 13:15:00,40.26,40.27,40.25,40.27,181600.0,29.1266,29.1338,29.1193,29.1338,181600.0
2013-06-03 13:20:00,40.27,40.28,40.24,40.24,304300.0,29.1338,29.141,29.1121,29.1121,304300.0
2013-06-03 13:25:00,40.23,40.23,40.18,40.21,278300.0,29.1049,29.1049,29.0687,29.0904,278300.0
2013-06-03 13:30:00,40.22,40.25,40.21,40.22,57100.0,29.0976,29.1193,29.0904,29.0976,57100.0
2013-06-03 13:35:00,40.22,40.22,40.17,40.21,197300.0,29.0976,29.0976,29.0615,29.0904,197300.0
2013-06-03 13:40:00,40.21,40.26,40.19,40.21,538700.0,29.0904,29.1266,29.0759,29.0904,538700.0
2013-06-03 13:45:00,40.21,40.28,40.21,40.27,75900.0,29.0904,29.141,29.0904,29.1338,75900.0
2013-06-03 13:50:00,40.27,40.31,40.26,40.27,184700.0,29.1338,29.1627,29.1266,29.1338,184700.0
2013-06-03 13:55:00,40.27,40.28,40.25,40.26,121600.0,29.1338,29.141,29.1193,29.1266,121600.0
2013-06-03 14:00:00,40.27,40.32,40.25,40.31,234300.0,29.1338,29.17,29.1193,29.1627,234300.0
2013-06-03 14:05:00,40.31,40.33,40.3,40.31,247200.0,29.1627,29.1772,29.1555,29.1627,247200.0
2013-06-03 14:10:00,40.31,40.33,40.3,40.3,265800.0,29.1627,29.1772,29.1555,29.1555,265800.0
2013-06-03 14:15:00,40.3,40.31,40.29,40.3,308700.0,29.1555,29.1627,29.1483,29.1555,308700.0
2013-06-03 14:20:00,40.3,40.3,40.26,40.28,76500.0,29.1555,29.1555,29.1266,29.141,76500.0
2013-06-03 14:25:00,40.28,40.3,40.26,40.27,166200.0,29.141,29.1555,29.1266,29.1338,166200.0
2013-06-03 14:30:00,40.27,40.29,40.25,40.27,142200.0,29.1338,29.1483,29.1193,29.1338,142200.0
2013-06-03 14:35:00,40.26,40.3,40.25,40.28,128400.0,29.1266,29.1555,29.1193,29.141,128400.0
2013-06-03 14:40:00,40.27,40.34,40.27,40.31,198600.0,29.1338,29.1845,29.1338,29.1627,198600.0
2013-06-03 14:45:00,40.32,40.33,40.29,40.3,100000.0,29.17,29.1772,29.1483,29.1555,100000.0
2013-06-03 14:50:00,40.3,40.35,40.29,40.29,407700.0,29.1555,29.1917,29.1483,29.1483,407700.0
2013-06-03 14:55:00,40.29,40.32,40.27,40.29,125600.0,29.1483,29.17,29.1338,29.1483,125600.0
2013-06-03 15:00:00,40.3,40.32,40.28,40.28,207700.0,29.1555,29.17,29.141,29.141,207700.0
2013-06-03 15:05:00,40.27,40.32,40.27,40.29,278500.0,29.1338,29.17,29.1338,29.1483,278500.0
2013-06-03 15:10:00,40.3,40.3,40.26,40.27,331400.0,29.1555,29.1555,29.1266,29.1338,331400.0
2013-06-03 15:15:00,40.27,40.3,40.24,40.27,590500.0,29.1338,29.1555,29.1121,29.1338,590500.0
2013-06-03 15:20:00,40.28,40.36,40.27,40.31,250400.0,29.141,29.1989,29.1338,29.1627,250400.0
2013-06-03 15:25:00,40.32,40.35,40.31,40.34,425700.0,29.17,29.1917,29.1627,29.1845,425700.0
2013-06-03 15:30:00,40.34,40.37,40.3,40.35,384900.0,29.1845,29.2062,29.1555,29.1917,384900.0
2013-06-03 15:35:00,40.35,40.38,40.34,40.38,261200.0,29.1917,29.2134,29.1845,29.2134,261200.0
2013-06-03 15:40:00,40.38,40.45,40.37,40.44,1427300.0,29.2134,29.264,29.2062,29.2568,1427300.0
2013-06-03 15:45:00,40.44,40.5,40.42,40.43,1172900.0,29.2568,29.3002,29.2423,29.2496,1172900.0
2013-06-03 15:50:00,40.44,40.45,40.41,40.45,648800.0,29.2568,29.264,29.2351,29.264,648800.0
2013-06-03 15:55:00,40.44,40.5,40.42,40.48,2579000.0,29.2568,29.3002,29.2423,29.2857,2579000.0
2013-06-04 09:30:00,40.56,40.71,40.49,40.65,624000.0,29.3436,29.4521,29.293,29.4087,624000.0
2013-06-04 09:35:00,40.65,40.71,40.62,40.68,394700.0,29.4087,29.4521,29.387,29.4304,394700.0
2013-06-04 09:40:00,40.69,40.74,40.66,40.73,182600.0,29.4377,29.4738,29.416,29.4666,182600.0
2013-06-04 09:45:00,40.74,40.78,40.69,40.73,303900.0,29.4738,29.5028,29.4377,29.4666,303900.0
2013-06-04 09:50:00,40.73,40.76,40.71,40.73,210900.0,29.4666,29.4883,29.4521,29.4666,210900.0
2013-06-04 09:55:00,40.73,40.76,40.7,40.71,208500.0,29.4666,29.4883,29.4449,29.4521,208500.0
2013-06-04 10:00:00,40.71,40.73,40.66,40.73,326200.0,29.4521,29.4666,29.416,29.4666,326200.0
2013-06-04 10:05:00,40.73,40.76,40.71,40.75,217100.0,29.4666,29.4883,29.4521,29.4811,217100.0
2013-06-04 10:10:00,40.75,40.76,40.71,40.73,397200.0,29.4811,29.4883,29.4521,29.4666,397200.0
2013-06-04 10:15:00,40.73,40.74,40.66,40.69,162700.0,29.4666,29.4738,29.416,29.4377,162700.0
2013-06-04 10:20:00,40.69,40.69,40.6,40.68,255000.0,29.4377,29.4377,29.3726,29.4304,255000.0
2013-06-04 10:25:00,40.68,40.71,40.63,40.67,238300.0,29.4304,29.4521,29.3943,29.4232,238300.0
2013-06-04 10:30:00,40.67,40.69,40.65,40.65,95700.0,29.4232,29.4377,29.4087,29.4087,95700.0
2013-06-04 10:35:00,40.66,40.68,40.65,40.67,50600.0,29.416,29.4304,29.4087,29.4232,50600.0
2013-06-04 10:40:00,40.68,40.68,40.62,40.64,98300.0,29.4304,29.4304,29.387,29.4015,98300.0
2013-06-04 10:45:00,40.64,40.72,40.63,40.68,79100.0,29.4015,29.4594,29.3943,29.4304,79100.0
2013-06-04 10:50:00,40.69,40.69,40.59,40.61,202700.0,29.4377,29.4377,29.3653,29.3798,202700.0
2013-06-04 10:55:00,40.6,40.61,40.54,40.55,196300.0,29.3726,29.3798,29.3291,29.3364,196300.0
2013-06-04 11:00:00,40.56,40.58,40.53,40.54,246300.0,29.3436,29.3581,29.3219,29.3291,246300.0
2013-06-04 11:05:00,40.53,40.58,40.52,40.57,265200.0,29.3219,29.3581,29.3147,29.3508,265200.0
2013-06-04 11:10:00,40.57,40.58,40.54,40.57,119200.0,29.3508,29.3581,29.3291,29.3508,119200.0
2013-06-04 11:15:00,40.56,40.57,40.49,40.49,146900.0,29.3436,29.3508,29.293,29.293,146900.0
2013-06-04 11:20:00,40.49,40.55,40.48,40.54,134400.0,29.293,29.3364,29.2857,29.3291,134400.0
2013-06-04 11:25:00,40.54,40.54,40.48,40.49,62400.0,29.3291,29.3291,29.2857,29.293,62400.0
2013-06-04 11:30:00,40.48,40.51,40.46,40.51,81600.0,29.2857,29.3074,29.2713,29.3074,81600.0
2013-06-04 11:35:00,40.51,40.51,40.45,40.5,81600.0,29.3074,29.3074,29.264,29.3002,81600.0
2013-06-04 11:40:00,40.5,40.52,40.47,40.52,157000.0,29.3002,29.3147,29.2785,29.3147,157000.0
2013-06-04 11:45:00,40.52,40.52,40.48,40.51,80700.0,29.3147,29.3147,29.2857,29.3074,80700.0
2013-06-04 11:50:00,40.51,40.51,40.48,40.49,48200.0,29.3074,29.3074,29.2857,29.293,48200.0
2013-06-04 11:55:00,40.48,40.53,40.48,40.51,55700.0,29.2857,29.3219,29.2857,29.3074,55700.0
2013-06-04 12:00:00,40.5,40.51,40.44,40.45,91300.0,29.3002,29.3074,29.2568,29.264,91300.0
2013-06-04 12:05:00,40.44,40.46,40.4,40.43,91000.0,29.2568,29.2713,29.2279,29.2496,91000.0
2013-06-04 12:10:00,40.44,40.46,40.42,40.44,46200.0,29.2568,29.2713,29.2423,29.2568,46200.0
2013-06-04 12:15:00,40.44,40.45,40.37,40.39,126600.0,29.2568,29.264,29.2062,29.2206,126600.0
2013-06-04 12:20:00,40.4,40.41,40.38,40.41,46200.0,29.2279,29.2351,29.2134,29.2351,46200.0
2013-06-04 12:25:00,40.4,40.41,40.37,40.38,112900.0,29.2279,29.2351,29.2062,29.2134,112900.0
2013-06-04 12:30:00,40.37,40.41,40.36,40.4,55000.0,29.2062,29.2351,29.1989,29.2279,55000.0
2013-06-04 12:35:00,40.41,40.44,40.4,40.43,76200.0,29.2351,29.2568,29.2279,29.2496,76200.0
2013-06-04 12:40:00,40.44,40.47,40.43,40.45,89700.0,29.2568,29.2785,29.2496,29.264,89700.0
2013-06-04 12:45:00,40.46,40.48,40.43,40.48,36000.0,29.2713,29.2857,29.2496,29.2857,36000.0
2013-06-04 12:50:00,40.47,40.49,40.45,40.46,73900.0,29.2785,29.293,29.264,29.2713,73900.0
2013-06-04 12:55:00,40.47,40.48,40.44,40.47,28600.0,29.2785,29.2857,29.2568,29.2785,28600.0
2013-06-04 13:00:00,40.47,40.48,40.44,40.48,33200.0,29.2785,29.2857,29.2568,29.2857,33200.0
2013-06-04 13:05:00,40.47,40.51,40.47,40.5,30300.0,29.2785,29.3074,29.2785,29.3002,30300.0
2013-06-04 13:10:00,40.5,40.51,40.46,40.51,71900.0,29.3002,29.3074,29.2713,29.3074,71900.0
2013-06-04 13:15:00,40.51,40.53,40.48,40.51,43600.0,29.3074,29.3219,29.2857,29.3074,43600.0
2013-06-04 13:20:00,40.5,40.5,40.46,40.47,40300.0,29.3002,29.3002,29.2713,29.2785,40300.0
2013-06-04 13:25:00,40.47,40.47,40.33,40.37,350600.0,29.2785,29.2785,29.1772,29.2062,350600.0
2013-06-04 13:30:00,40.37,40.39,40.32,40.38,142200.0,29.2062,29.2206,29.17,29.2134,142200.0
2013-06-04 13:35:00,40.37,40.37,40.29,40.33,96400.0,29.2062,29.2062,29.1483,29.1772,96400.0
2013-06-04 13:40:00,40.34,40.36,40.33,40.35,119000.0,29.1845,29.1989,29.1772,29.1917,119000.0
2013-06-04 13:45:00,40.34,40.34,40.26,40.28,212400.0,29.1845,29.1845,29.1266,29.141,212400.0
2013-06-04 13:50:00,40.28,40.32,40.26,40.27,69400.0,29.141,29.17,29.1266,29.1338,69400.0
2013-06-04 13:55:00,40.27,40.31,40.25,40.31,45700.0,29.1338,29.1627,29.1193,29.1627,45700.0
2013-06-04 14:00:00,40.3,40.33,40.26,40.29,148900.0,29.1555,29.1772,29.1266,29.1483,148900.0
2013-06-04 14:05:00,40.29,40.3,40.24,40.25,117000.0,29.1483,29.1555,29.1121,29.1193,117000.0
2013-06-04 14:10:00,40.24,40.27,40.21,40.27,225800.0,29.1121,29.1338,29.0904,29.1338,225800.0
2013-06-04 14:15:00,40.27,40.32,40.27,40.31,187800.0,29.1338,29.17,29.1338,29.1627,187800.0
2013-06-04 14:20:00,40.31,40.33,40.29,40.3,106400.0,29.1627,29.1772,29.1483,29.1555,106400.0
2013-06-04 14:25:00,40.29,40.32,40.28,40.32,133900.0,29.1483,29.17,29.141,29.17,133900.0
2013-06-04 14:30:00,40.32,40.35,40.31,40.33,274200.0,29.17,29.1917,29.1627,29.1772,274200.0
2013-06-04 14:35:00,40.34,40.35,40.31,40.33,249500.0,29.1845,29.1917,29.1627,29.1772,249500.0
2013-06-04 14:40:00,40.33,40.38,40.33,40.34,258300.0,29.1772,29.2134,29.1772,29.1845,258300.0
2013-06-04 14:45:00,40.34,40.38,40.34,40.37,65100.0,29.1845,29.2134,29.1845,29.2062,65100.0
2013-06-04 14:50:00,40.38,40.42,40.37,40.4,100100.0,29.2134,29.2423,29.2062,29.2279,100100.0
2013-06-04 14:55:00,40.41,40.41,40.34,40.37,79200.0,29.2351,29.2351,29.1845,29.2062,79200.0
2013-06-04 15:00:00,40.36,40.42,40.35,40.41,360700.0,29.1989,29.2423,29.1917,29.2351,360700.0
2013-06-04 15:05:00,40.41,40.47,40.41,40.44,230000.0,29.2351,29.2785,29.2351,29.2568,230000.0
2013-06-04 15:10:00,40.44,40.46,40.38,40.39,131600.0,29.2568,29.2713,29.2134,29.2206,131600.0
2013-06-04 15:15:00,40.39,40.42,40.38,40.39,202200.0,29.2206,29.2423,29.2134,29.2206,202200.0
2013-06-04 15:20:00,40.4,40.42,40.38,40.39,117500.0,29.2279,29.2423,29.2134,29.2206,117500.0
2013-06-04 15:25:00,40.39,40.48,40.38,40.43,109300.0,29.2206,29.2857,29.2134,29.2496,109300.0
2013-06-04 15:30:00,40.44,40.55,40.43,40.55,255900.0,29.2568,29.3364,29.2496,29.3364,255900.0
2013-06-04 15:35:00,40.55,40.55,40.52,40.53,135800.0,29.3364,29.3364,29.3147,29.3219,135800.0
2013-06-04 15:40:00,40.53,40.59,40.53,40.58,158500.0,29.3219,29.3653,29.3219,29.3581,158500.0
2013-06-04 15:45:00,40.59,40.59,40.53,40.54,269100.0,29.3653,29.3653,29.3219,29.3291,269100.0
2013-06-04 15:50:00,40.54,40.56,40.49,40.51,234200.0,29.3291,29.3436,29.293,29.3074,234200.0
2013-06-04 15:55:00,40.52,40.56,40.48,40.48,431900.0,29.3147,29.3436,29.2857,29.2857,431900.0
2013-06-05 09:30:00,40.38,40.41,40.33,40.37,191000.0,29.2134,29.2351,29.1772,29.2062,191000.0
2013-06-05 09:35:00,40.36,40.36,40.28,40.36,199900.0,29.1989,29.1989,29.141,29.1989,199900.0
2013-06-05 09:40:00,40.36,40.4,40.3,40.4,159300.0,29.1989,29.2279,29.1555,29.2279,159300.0
2013-06-05 09:45:00,40.4,40.4,40.33,40.33,77700.0,29.2279,29.2279,29.1772,29.1772,77700.0
2013-06-05 09:50:00,40.33,40.34,40.29,40.32,90600.0,29.1772,29.1845,29.1483,29.17,90600.0
2013-06-05 09:55:00,40.33,40.34,40.3,40.31,114500.0,29.1772,29.1845,29.1555,29.1627,114500.0
2013-06-05 10:00:00,40.31,40.4,40.3,40.4,226000.0,29.1627,29.2279,29.1555,29.2279,226000.0
2013-06-05 10:05:00,40.4,40.42,40.3,40.3,187700.0,29.2279,29.2423,29.1555,29.1555,187700.0
2013-06-05 10:10:00,40.3,40.33,40.26,40.3,1254300.0,29.1555,29.1772,29.1266,29.1555,1254300.0
2013-06-05 10:15:00,40.29,40.32,40.25,40.3,1303000.0,29.1483,29.17,29.1193,29.1555,1303000.0
2013-06-05 10:20:00,40.29,40.32,40.28,40.31,199900.0,29.1483,29.17,29.141,29.1627,199900.0
2013-06-05 10:25:00,40.3,40.32,40.26,40.29,126700.0,29.1555,29.17,29.1266,29.1483,126700.0
2013-06-05 10:30:00,40.29,40.35,40.28,40.34,84800.0,29.1483,29.1917,29.141,29.1845,84800.0
2013-06-05 10:35:00,40.34,40.36,40.29,40.3,128900.0,29.1845,29.1989,29.1483,29.1555,128900.0
2013-06-05 10:40:00,40.29,40.32,40.27,40.28,101900.0,29.1483,29.17,29.1338,29.141,101900.0
2013-06-05 10:45:00,40.28,40.29,40.24,40.24,75700.0,29.141,29.1483,29.1121,29.1121,75700.0
2013-06-05 10:50:00,40.24,40.26,40.21,40.25,80100.0,29.1121,29.1266,29.0904,29.1193,80100.0
2013-06-05 10:55:00,40.24,40.28,40.23,40.26,93000.0,29.1121,29.141,29.1049,29.1266,93000.0
2013-06-05 11:00:00,40.26,40.27,40.21,40.23,125500.0,29.1266,29.1338,29.0904,29.1049,125500.0
2013-06-05 11:05:00,40.23,40.24,40.19,40.22,1108400.0,29.1049,29.1121,29.0759,29.0976,1108400.0
2013-06-05 11:10:00,40.22,40.25,40.21,40.22,125100.0,29.0976,29.1193,29.0904,29.0976,125100.0
2013-06-05 11:15:00,40.22,40.23,40.19,40.19,113500.0,29.0976,29.1049,29.0759,29.0759,113500.0
2013-06-05 11:20:00,40.19,40.19,40.16,40.18,161600.0,29.0759,29.0759,29.0542,29.0687,161600.0
2013-06-05 11:25:00,40.18,40.21,40.17,40.18,222100.0,29.0687,29.0904,29.0615,29.0687,222100.0
2013-06-05 11:30:00,40.18,40.2,40.17,40.17,362400.0,29.0687,29.0832,29.0615,29.0615,362400.0
2013-06-05 11:35:00,40.17,40.26,40.16,40.25,141000.0,29.0615,29.1266,29.0542,29.1193,141000.0
2013-06-05 11:40:00,40.25,40.26,40.21,40.21,44400.0,29.1193,29.1266,29.0904,29.0904,44400.0
2013-06-05 11:45:00,40.22,40.23,40.2,40.22,125700.0,29.0976,29.1049,29.0832,29.0976,125700.0
2013-06-05 11:50:00,40.22,40.25,40.2,40.21,555400.0,29.0976,29.1193,29.0832,29.0904,555400.0
2013-06-05 11:55:00,40.2,40.21,40.15,40.18,327900.0,29.0832,29.0904,29.047,29.0687,327900.0
2013-06-05 12:00:00,40.19,40.21,40.15,40.16,67500.0,29.0759,29.0904,29.047,29.0542,67500.0
2013-06-05 12:05:00,40.15,40.17,40.12,40.16,43700.0,29.047,29.0615,29.0253,29.0542,43700.0
2013-06-05 12:10:00,40.16,40.16,40.13,40.14,41400.0,29.0542,29.0542,29.0325,29.0398,41400.0
2013-06-05 12:15:00,40.14,40.15,40.11,40.14,268800.0,29.0398,29.047,29.0181,29.0398,268800.0
2013-06-05 12:20:00,40.14,40.16,40.12,40.16,113700.0,29.0398,29.0542,29.0253,29.0542,113700.0
2013-06-05 12:25:00,40.16,40.18,40.15,40.16,127200.0,29.0542,29.0687,29.047,29.0542,127200.0
2013-06-05 12:30:00,40.16,40.17,40.13,40.14,35600.0,29.0542,29.0615,29.0325,29.0398,35600.0
2013-06-05 12:35:00,40.14,40.15,40.08,40.08,387900.0,29.0398,29.047,28.9964,28.9964,387900.0
2013-06-05 12:40:00,40.08,40.13,40.08,40.1,220000.0,28.9964,29.0325,28.9964,29.0108,220000.0
2013-06-05 12:45:00,40.1,40.12,40.06,40.09,169600.0,29.0108,29.0253,28.9819,29.0036,169600.0
2013-06-05 12:50:00,40.09,40.1,40.07,40.09,110400.0,29.0036,29.0108,28.9891,29.0036,110400.0
2013-06-05 12:55:00,40.09,40.11,40.08,40.09,100200.0,29.0036,29.0181,28.9964,29.0036,100200.0
2013-06-05 13:00:00,40.09,40.13,40.05,40.12,123800.0,29.0036,29.0325,28.9746,29.0253,123800.0
2013-06-05 13:05:00,40.12,40.15,40.11,40.14,72800.0,29.0253,29.047,29.0181,29.0398,72800.0
2013-06-05 13:10:00,40.15,40.16,40.13,40.14,100700.0,29.047,29.0542,29.0325,29.0398,100700.0
2013-06-05 13:15:00,40.14,40.16,40.11,40.15,145000.0,29.0398,29.0542,29.0181,29.047,145000.0
2013-06-05 13:20:00,40.15,40.15,40.13,40.15,139400.0,29.047,29.047,29.0325,29.047,139400.0
2013-06-05 13:25:00,40.16,40.19,40.14,40.16,278700.0,29.0542,29.0759,29.0398,29.0542,278700.0
2013-06-05 13:30:00,40.16,40.16,40.13,40.13,98300.0,29.0542,29.0542,29.0325,29.0325,98300.0
2013-06-05 13:35:00,40.14,40.17,40.11,40.17,110900.0,29.0398,29.0615,29.0181,29.0615,110900.0
2013-06-05 13:40:00,40.17,40.21,40.16,40.19,347100.0,29.0615,29.0904,29.0542,29.0759,347100.0
2013-06-05 13:45:00,40.19,40.19,40.14,40.15,147300.0,29.0759,29.0759,29.0398,29.047,147300.0
2013-06-05 13:50:00,40.15,40.16,40.12,40.12,83600.0,29.047,29.0542,29.0253,29.0253,83600.0
2013-06-05 13:55:00,40.12,40.12,40.09,40.1,36400.0,29.0253,29.0253,29.0036,29.0108,36400.0
2013-06-05 14:00:00,40.11,40.14,40.07,40.11,248600.0,29.0181,29.0398,28.9891,29.0181,248600.0
2013-06-05 14:05:00,40.11,40.15,40.09,40.13,92300.0,29.0181,29.047,29.0036,29.0325,92300.0
2013-06-05 14:10:00,40.12,40.13,40.09,40.09,85500.0,29.0253,29.0325,29.0036,29.0036,85500.0
2013-06-05 14:15:00,40.09,40.13,40.09,40.12,29400.0,29.0036,29.0325,29.0036,29.0253,29400.0
2013-06-05 14:20:00,40.12,40.13,40.04,40.05,176800.0,29.0253,29.0325,28.9674,28.9746,176800.0
2013-06-05 14:25:00,40.05,40.08,40.02,40.04,131200.0,28.9746,28.9964,28.9529,28.9674,131200.0
2013-06-05 14:30:00,40.04,40.05,40.01,40.04,102900.0,28.9674,28.9746,28.9457,28.9674,102900.0
2013-06-05 14:35:00,40.05,40.1,40.05,40.1,39900.0,28.9746,29.0108,28.9746,29.0108,39900.0
2013-06-05 14:40:00,40.09,40.13,40.08,40.12,42100.0,29.0036,29.0325,28.9964,29.0253,42100.0
2013-06-05 14:45:00,40.12,40.17,40.12,40.13,116900.0,29.0253,29.0615,29.0253,29.0325,116900.0
2013-06-05 14:50:00,40.14,40.16,40.1,40.1,110800.0,29.0398,29.0542,29.0108,29.0108,110800.0
2013-06-05 14:55:00,40.11,40.15,40.1,40.13,94600.0,29.0181,29.047,29.0108,29.0325,94600.0
2013-06-05 15:00:00,40.14,40.16,40.09,40.09,68800.0,29.0398,29.0542,29.0036,29.0036,68800.0
2013-06-05 15:05:00,40.1,40.13,40.07,40.07,305700.0,29.0108,29.0325,28.9891,28.9891,305700.0
2013-06-05 15:10:00,40.07,40.12,40.06,40.11,127500.0,28.9891,29.0253,28.9819,29.0181,127500.0
2013-06-05 15:15:00,40.11,40.16,40.09,40.12,139600.0,29.0181,29.0542,29.0036,29.0253,139600.0
2013-06-05 15:20:00,40.12,40.14,40.04,40.13,457400.0,29.0253,29.0398,28.9674,29.0325,457400.0
2013-06-05 15:25:00,40.13,40.2,40.13,40.17,392700.0,29.0325,29.0832,29.0325,29.0615,392700.0
2013-06-05 15:30:00,40.17,40.18,40.1,40.11,199500.0,29.0615,29.0687,29.0108,29.0181,199500.0
2013-06-05 15:35:00,40.12,40.2,40.12,40.17,200400.0,29.0253,29.0832,29.0253,29.0615,200400.0
2013-06-05 15:40:00,40.16,40.16,40.11,40.13,293500.0,29.0542,29.0542,29.0181,29.0325,293500.0
2013-06-05 15:45:00,40.13,40.17,40.1,40.13,333700.0,29.0325,29.0615,29.0108,29.0325,333700.0
2013-06-05 15:50:00,40.12,40.13,40.04,40.04,740600.0,29.0253,29.0325,28.9674,28.9674,740600.0
2013-06-05 15:55:00,40.04,40.13,40.01,40.01,791500.0,28.9674,29.0325,28.9457,28.9457,791500.0
2013-06-06 09:30:00,39.99,40.02,39.87,39.99,107800.0,28.9312,28.9529,28.8444,28.9312,107800.0
2013-06-06 09:35:00,39.98,40.0,39.95,39.97,191300.0,28.924,28.9385,28.9023,28.9168,191300.0
2013-06-06 09:40:00,39.97,40.04,39.95,40.03,436700.0,28.9168,28.9674,28.9023,28.9602,436700.0
2013-06-06 09:45:00,40.03,40.06,40.01,40.06,144400.0,28.9602,28.9819,28.9457,28.9819,144400.0
2013-06-06 09:50:00,40.06,40.07,40.02,40.03,139900.0,28.9819,28.9891,28.9529,28.9602,139900.0
2013-06-06 09:55:00,40.02,40.03,39.96,39.96,112200.0,28.9529,28.9602,28.9095,28.9095,112200.0
2013-06-06 10:00:00,39.96,40.07,39.96,40.05,80100.0,28.9095,28.9891,28.9095,28.9746,80100.0
2013-06-06 10:05:00,40.06,40.09,40.05,40.06,97700.0,28.9819,29.0036,28.9746,28.9819,97700.0
2013-06-06 10:10:00,40.05,40.05,39.98,39.98,63400.0,28.9746,28.9746,28.924,28.924,63400.0
2013-06-06 10:15:00,39.98,40.01,39.96,40.01,51000.0,28.924,28.9457,28.9095,28.9457,51000.0
2013-06-06 10:20:00,40.02,40.05,39.99,40.0,97800.0,28.9529,28.9746,28.9312,28.9385,97800.0
2013-06-06 10:25:00,40.01,40.03,39.97,40.0,223400.0,28.9457,28.9602,28.9168,28.9385,223400.0
2013-06-06 10:30:00,40.01,40.06,40.0,40.05,100100.0,28.9457,28.9819,28.9385,28.9746,100100.0
2013-06-06 10:35:00,40.04,40.04,40.0,40.02,83000.0,28.9674,28.9674,28.9385,28.9529,83000.0
2013-06-06 10:40:00,40.01,40.05,39.99,40.03,73200.0,28.9457,28.9746,28.9312,28.9602,73200.0
2013-06-06 10:45:00,40.03,40.04,40.0,40.02,52000.0,28.9602,28.9674,28.9385,28.9529,52000.0
2013-06-06 10:50:00,40.03,40.04,39.99,40.0,109100.0,28.9602,28.9674,28.9312,28.9385,109100.0
2013-06-06 10:55:00,40.01,40.05,39.99,40.05,88600.0,28.9457,28.9746,28.9312,28.9746,88600.0
2013-06-06 11:00:00,40.05,40.05,39.98,40.01,107800.0,28.9746,28.9746,28.924,28.9457,107800.0
2013-06-06 11:05:00,40.01,40.02,39.99,40.01,50300.0,28.9457,28.9529,28.9312,28.9457,50300.0
2013-06-06 11:10:00,40.01,40.05,40.01,40.03,166200.0,28.9457,28.9746,28.9457,28.9602,166200.0
2013-06-06 11:15:00,40.03,40.04,40.01,40.02,36400.0,28.9602,28.9674,28.9457,28.9529,36400.0
2013-06-06 11:20:00,40.02,40.02,39.94,39.96,50800.0,28.9529,28.9529,28.8951,28.9095,50800.0
2013-06-06 11:25:00,39.95,40.0,39.95,39.97,106800.0,28.9023,28.9385,28.9023,28.9168,106800.0
2013-06-06 11:30:00,39.97,39.98,39.95,39.95,44800.0,28.9168,28.924,28.9023,28.9023,44800.0
2013-06-06 11:35:00,39.97,40.03,39.96,40.03,90200.0,28.9168,28.9602,28.9095,28.9602,90200.0
2013-06-06 11:40:00,40.03,40.04,40.0,40.03,48500.0,28.9602,28.9674,28.9385,28.9602,48500.0
2013-06-06 11:45:00,40.04,40.04,40.0,40.02,281000.0,28.9674,28.9674,28.9385,28.9529,281000.0
2013-06-06 11:50:00,40.03,40.03,39.97,39.99,66800.0,28.9602,28.9602,28.9168,28.9312,66800.0
2013-06-06 11:55:00,39.98,39.98,39.9,39.92,188200.0,28.924,28.924,28.8661,28.8806,188200.0
2013-06-06 12:00:00,39.92,39.93,39.86,39.87,173100.0,28.8806,28.8878,28.8372,28.8444,173100.0
2013-06-06 12:05:00,39.88,39.9,39.82,39.83,165500.0,28.8517,28.8661,28.8083,28.8155,165500.0
2013-06-06 12:10:00,39.82,39.86,39.8,39.82,147400.0,28.8083,28.8372,28.7938,28.8083,147400.0
2013-06-06 12:15:00,39.82,39.86,39.8,39.81,66300.0,28.8083,28.8372,28.7938,28.801,66300.0
2013-06-06 12:20:00,39.82,39.83,39.76,39.78,163700.0,28.8083,28.8155,28.7648,28.7793,163700.0
2013-06-06 12:25:00,39.77,39.77,39.7,39.76,353000.0,28.7721,28.7721,28.7214,28.7648,353000.0
2013-06-06 12:30:00,39.76,39.78,39.73,39.77,354400.0,28.7648,28.7793,28.7431,28.7721,354400.0
2013-06-06 12:35:00,39.77,39.81,39.76,39.79,479600.0,28.7721,28.801,28.7648,28.7865,479600.0
2013-06-06 12:40:00,39.79,39.81,39.77,39.79,101500.0,28.7865,28.801,28.7721,28.7865,101500.0
2013-06-06 12:45:00,39.79,39.8,39.74,39.75,128400.0,28.7865,28.7938,28.7504,28.7576,128400.0
2013-06-06 12:50:00,39.75,39.75,39.7,39.74,88700.0,28.7576,28.7576,28.7214,28.7504,88700.0
2013-06-06 12:55:00,39.73,39.77,39.73,39.76,66500.0,28.7431,28.7721,28.7431,28.7648,66500.0
2013-06-06 13:00:00,39.76,39.8,39.76,39.77,74900.0,28.7648,28.7938,28.7648,28.7721,74900.0
2013-06-06 13:05:00,39.78,39.82,39.77,39.8,43200.0,28.7793,28.8083,28.7721,28.7938,43200.0
2013-06-06 13:10:00,39.79,39.87,39.79,39.84,185300.0,28.7865,28.8444,28.7865,28.8227,185300.0
2013-06-06 13:15:00,39.84,39.88,39.83,39.84,156600.0,28.8227,28.8517,28.8155,28.8227,156600.0
2013-06-06 13:20:00,39.84,39.85,39.81,39.82,126900.0,28.8227,28.83,28.801,28.8083,126900.0
2013-06-06 13:25:00,39.82,39.83,39.79,39.82,63500.0,28.8083,28.8155,28.7865,28.8083,63500.0
2013-06-06 13:30:00,39.83,39.84,39.8,39.82,59400.0,28.8155,28.8227,28.7938,28.8083,59400.0
2013-06-06 13:35:00,39.82,39.85,39.81,39.82,29700.0,28.8083,28.83,28.801,28.8083,29700.0
2013-06-06 13:40:00,39.83,39.84,39.81,39.84,71400.0,28.8155,28.8227,28.801,28.8227,71400.0
2013-06-06 13:45:00,39.84,39.89,39.83,39.89,73700.0,28.8227,28.8589,28.8155,28.8589,73700.0
2013-06-06 13:50:00,39.88,39.89,39.85,39.87,144900.0,28.8517,28.8589,28.83,28.8444,144900.0
2013-06-06 13:55:00,39.87,39.87,39.83,39.85,54100.0,28.8444,28.8444,28.8155,28.83,54100.0
2013-06-06 14:00:00,39.85,39.86,39.78,39.79,50200.0,28.83,28.8372,28.7793,28.7865,50200.0
2013-06-06 14:05:00,39.8,39.84,39.79,39.84,145300.0,28.7938,28.8227,28.7865,28.8227,145300.0
2013-06-06 14:10:00,39.84,39.88,39.84,39.86,132500.0,28.8227,28.8517,28.8227,28.8372,132500.0
2013-06-06 14:15:00,39.86,39.88,39.83,39.85,102500.0,28.8372,28.8517,28.8155,28.83,102500.0
2013-06-06 14:20:00,39.85,39.9,39.85,39.89,38400.0,28.83,28.8661,28.83,28.8589,38400.0
2013-06-06 14:25:00,39.89,39.96,39.89,39.95,167000.0,28.8589,28.9095,28.8589,28.9023,167000.0
2013-06-06 14:30:00,39.95,39.97,39.89,39.9,119000.0,28.9023,28.9168,28.8589,28.8661,119000.0
2013-06-06 14:35:00,39.9,39.94,39.88,39.91,71200.0,28.8661,28.8951,28.8517,28.8734,71200.0
2013-06-06 14:40:00,39.92,39.96,39.92,39.95,71100.0,28.8806,28.9095,28.8806,28.9023,71100.0
2013-06-06 14:45:00,39.95,39.98,39.93,39.97,64800.0,28.9023,28.924,28.8878,28.9168,64800.0
2013-06-06 14:50:00,39.98,40.01,39.96,39.97,208000.0,28.924,28.9457,28.9095,28.9168,208000.0
2013-06-06 14:55:00,39.97,39.98,39.94,39.95,71500.0,28.9168,28.924,28.8951,28.9023,71500.0
2013-06-06 15:00:00,39.95,39.99,39.95,39.97,62900.0,28.9023,28.9312,28.9023,28.9168,62900.0
2013-06-06 15:05:00,39.98,39.99,39.95,39.95,34900.0,28.924,28.9312,28.9023,28.9023,34900.0
2013-06-06 15:10:00,39.96,39.97,39.9,39.91,282000.0,28.9095,28.9168,28.8661,28.8734,282000.0
2013-06-06 15:15:00,39.91,39.95,39.9,39.92,121500.0,28.8734,28.9023,28.8661,28.8806,121500.0
2013-06-06 15:20:00,39.93,39.97,39.92,39.97,48000.0,28.8878,28.9168,28.8806,28.9168,48000.0
2013-06-06 15:25:00,39.97,40.01,39.96,40.0,110600.0,28.9168,28.9457,28.9095,28.9385,110600.0
2013-06-06 15:30:00,40.01,40.07,40.01,40.04,275100.0,28.9457,28.9891,28.9457,28.9674,275100.0
2013-06-06 15:35:00,40.05,40.1,40.05,40.08,132000.0,28.9746,29.0108,28.9746,28.9964,132000.0
2013-06-06 15:40:00,40.08,40.09,40.05,40.08,100100.0,28.9964,29.0036,28.9746,28.9964,100100.0
2013-06-06 15:45:00,40.09,40.1,40.05,40.07,128300.0,29.0036,29.0108,28.9746,28.9891,128300.0
2013-06-06 15:50:00,40.07,40.12,40.06,40.11,306800.0,28.9891,29.0253,28.9819,29.0181,306800.0
2013-06-06 15:55:00,40.12,40.19,40.11,40.19,414900.0,29.0253,29.0759,29.0181,29.0759,414900.0
2013-06-07 09:30:00,40.45,40.6,40.39,40.55,273800.0,29.264,29.3726,29.2206,29.3364,273800.0
2013-06-07 09:35:00,40.54,40.59,40.51,40.58,342300.0,29.3291,29.3653,29.3074,29.3581,342300.0
2013-06-07 09:40:00,40.58,40.58,40.5,40.51,79200.0,29.3581,29.3581,29.3002,29.3074,79200.0
2013-06-07 09:45:00,40.51,40.58,40.5,40.54,110100.0,29.3074,29.3581,29.3002,29.3291,110100.0
2013-06-07 09:50:00,40.54,40.62,40.52,40.61,138300.0,29.3291,29.387,29.3147,29.3798,138300.0
2013-06-07 09:55:00,40.61,40.68,40.6,40.68,227000.0,29.3798,29.4304,29.3726,29.4304,227000.0
2013-06-07 10:00:00,40.68,40.77,40.68,40.75,473800.0,29.4304,29.4955,29.4304,29.4811,473800.0
2013-06-07 10:05:00,40.74,40.83,40.72,40.8,162500.0,29.4738,29.5389,29.4594,29.5172,162500.0
2013-06-07 10:10:00,40.81,40.84,40.77,40.79,161800.0,29.5245,29.5462,29.4955,29.51,161800.0
2013-06-07 10:15:00,40.79,40.82,40.75,40.75,320500.0,29.51,29.5317,29.4811,29.4811,320500.0
2013-06-07 10:20:00,40.75,40.75,40.71,40.75,62100.0,29.4811,29.4811,29.4521,29.4811,62100.0
2013-06-07 10:25:00,40.75,40.78,40.74,40.78,334500.0,29.4811,29.5028,29.4738,29.5028,334500.0
2013-06-07 10:30:00,40.78,40.79,40.73,40.77,70500.0,29.5028,29.51,29.4666,29.4955,70500.0
2013-06-07 10:35:00,40.77,40.79,40.73,40.77,64100.0,29.4955,29.51,29.4666,29.4955,64100.0
2013-06-07 10:40:00,40.77,40.8,40.77,40.77,97800.0,29.4955,29.5172,29.4955,29.4955,97800.0
2013-06-07 10:45:00,40.78,40.78,40.74,40.76,129800.0,29.5028,29.5028,29.4738,29.4883,129800.0
2013-06-07 10:50:00,40.76,40.77,40.71,40.71,182900.0,29.4883,29.4955,29.4521,29.4521,182900.0
2013-06-07 10:55:00,40.7,40.7,40.64,40.66,341400.0,29.4449,29.4449,29.4015,29.416,341400.0
2013-06-07 11:00:00,40.66,40.71,40.66,40.7,137000.0,29.416,29.4521,29.416,29.4449,137000.0
2013-06-07 11:05:00,40.7,40.73,40.69,40.7,35200.0,29.4449,29.4666,29.4377,29.4449,35200.0
2013-06-07 11:10:00,40.71,40.71,40.67,40.67,67000.0,29.4521,29.4521,29.4232,29.4232,67000.0
2013-06-07 11:15:00,40.67,40.72,40.66,40.72,30800.0,29.4232,29.4594,29.416,29.4594,30800.0
2013-06-07 11:20:00,40.73,40.75,40.7,40.73,88300.0,29.4666,29.4811,29.4449,29.4666,88300.0
2013-06-07 11:25:00,40.73,40.77,40.73,40.75,45500.0,29.4666,29.4955,29.4666,29.4811,45500.0
2013-06-07 11:30:00,40.75,40.79,40.74,40.77,53200.0,29.4811,29.51,29.4738,29.4955,53200.0
2013-06-07 11:35:00,40.77,40.78,40.74,40.74,137300.0,29.4955,29.5028,29.4738,29.4738,137300.0
2013-06-07 11:40:00,40.74,40.75,40.72,40.74,93800.0,29.4738,29.4811,29.4594,29.4738,93800.0
2013-06-07 11:45:00,40.74,40.75,40.7,40.71,78100.0,29.4738,29.4811,29.4449,29.4521,78100.0
2013-06-07 11:50:00,40.7,40.72,40.7,40.7,62500.0,29.4449,29.4594,29.4449,29.4449,62500.0
2013-06-07 11:55:00,40.7,40.71,40.66,40.67,140200.0,29.4449,29.4521,29.416,29.4232,140200.0
2013-06-07 12:00:00,40.66,40.67,40.6,40.61,492500.0,29.416,29.4232,29.3726,29.3798,492500.0
2013-06-07 12:05:00,40.61,40.65,40.6,40.6,441500.0,29.3798,29.4087,29.3726,29.3726,441500.0
2013-06-07 12:10:00,40.6,40.63,40.6,40.63,753400.0,29.3726,29.3943,29.3726,29.3943,753400.0
2013-06-07 12:15:00,40.63,40.64,40.62,40.62,170100.0,29.3943,29.4015,29.387,29.387,170100.0
2013-06-07 12:20:00,40.62,40.64,40.61,40.64,109100.0,29.387,29.4015,29.3798,29.4015,109100.0
2013-06-07 12:25:00,40.65,40.65,40.6,40.62,299800.0,29.4087,29.4087,29.3726,29.387,299800.0
2013-06-07 12:30:00,40.63,40.66,40.62,40.62,158400.0,29.3943,29.416,29.387,29.387,158400.0
2013-06-07 12:35:00,40.62,40.63,40.6,40.61,99600.0,29.387,29.3943,29.3726,29.3798,99600.0
2013-06-07 12:40:00,40.62,40.62,40.58,40.58,46100.0,29.387,29.387,29.3581,29.3581,46100.0
2013-06-07 12:45:00,40.58,40.58,40.53,40.53,386800.0,29.3581,29.3581,29.3219,29.3219,386800.0
2013-06-07 12:50:00,40.53,40.58,40.53,40.56,192700.0,29.3219,29.3581,29.3219,29.3436,192700.0
2013-06-07 12:55:00,40.56,40.58,40.55,40.56,16500.0,29.3436,29.3581,29.3364,29.3436,16500.0
2013-06-07 13:00:00,40.57,40.59,40.55,40.58,24000.0,29.3508,29.3653,29.3364,29.3581,24000.0
2013-06-07 13:05:00,40.58,40.62,40.58,40.61,17500.0,29.3581,29.387,29.3581,29.3798,17500.0
2013-06-07 13:10:00,40.6,40.62,40.59,40.59,13700.0,29.3726,29.387,29.3653,29.3653,13700.0
2013-06-07 13:15:00,40.59,40.61,40.59,40.6,18100.0,29.3653,29.3798,29.3653,29.3726,18100.0
2013-06-07 13:20:00,40.61,40.62,40.57,40.58,42400.0,29.3798,29.387,29.3508,29.3581,42400.0
2013-06-07 13:25:00,40.57,40.59,40.56,40.58,189000.0,29.3508,29.3653,29.3436,29.3581,189000.0
2013-06-07 13:30:00,40.59,40.61,40.57,40.57,45400.0,29.3653,29.3798,29.3508,29.3508,45400.0
2013-06-07 13:35:00,40.57,40.59,40.57,40.59,55100.0,29.3508,29.3653,29.3508,29.3653,55100.0
2013-06-07 13:40:00,40.58,40.59,40.55,40.55,25600.0,29.3581,29.3653,29.3364,29.3364,25600.0
2013-06-07 13:45:00,40.55,40.58,40.55,40.58,25000.0,29.3364,29.3581,29.3364,29.3581,25000.0
2013-06-07 13:50:00,40.58,40.6,40.56,40.59,29300.0,29.3581,29.3726,29.3436,29.3653,29300.0
2013-06-07 13:55:00,40.6,40.61,40.54,40.54,340900.0,29.3726,29.3798,29.3291,29.3291,340900.0
2013-06-07 14:00:00,40.54,40.56,40.52,40.54,704300.0,29.3291,29.3436,29.3147,29.3291,704300.0
2013-06-07 14:05:00,40.54,40.54,40.51,40.52,140200.0,29.3291,29.3291,29.3074,29.3147,140200.0
2013-06-07 14:10:00,40.53,40.54,40.5,40.53,239900.0,29.3219,29.3291,29.3002,29.3219,239900.0
2013-06-07 14:15:00,40.53,40.54,40.52,40.52,176200.0,29.3219,29.3291,29.3147,29.3147,176200.0
2013-06-07 14:20:00,40.53,40.53,40.44,40.44,292100.0,29.3219,29.3219,29.2568,29.2568,292100.0
2013-06-07 14:25:00,40.45,40.45,40.41,40.44,115400.0,29.264,29.264,29.2351,29.2568,115400.0
2013-06-07 14:30:00,40.44,40.46,40.41,40.45,300500.0,29.2568,29.2713,29.2351,29.264,300500.0
2013-06-07 14:35:00,40.45,40.49,40.44,40.45,339400.0,29.264,29.293,29.2568,29.264,339400.0
2013-06-07 14:40:00,40.45,40.48,40.44,40.48,72700.0,29.264,29.2857,29.2568,29.2857,72700.0
2013-06-07 14:45:00,40.47,40.52,40.44,40.51,125100.0,29.2785,29.3147,29.2568,29.3074,125100.0
2013-06-07 14:50:00,40.51,40.54,40.49,40.51,1057400.0,29.3074,29.3291,29.293,29.3074,1057400.0
2013-06-07 14:55:00,40.51,40.55,40.49,40.53,220900.0,29.3074,29.3364,29.293,29.3219,220900.0
2013-06-07 15:00:00,40.53,40.58,40.52,40.58,132500.0,29.3219,29.3581,29.3147,29.3581,132500.0
2013-06-07 15:05:00,40.59,40.61,40.55,40.57,185600.0,29.3653,29.3798,29.3364,29.3508,185600.0
2013-06-07 15:10:00,40.57,40.57,40.53,40.54,226000.0,29.3508,29.3508,29.3219,29.3291,226000.0
2013-06-07 15:15:00,40.54,40.62,40.54,40.6,203900.0,29.3291,29.387,29.3291,29.3726,203900.0
2013-06-07 15:20:00,40.6,40.6,40.56,40.57,229800.0,29.3726,29.3726,29.3436,29.3508,229800.0
2013-06-07 15:25:00,40.57,40.58,40.55,40.58,172600.0,29.3508,29.3581,29.3364,29.3581,172600.0
2013-06-07 15:30:00,40.58,40.62,40.58,40.62,136200.0,29.3581,29.387,29.3581,29.387,136200.0
2013-06-07 15:35:00,40.61,40.62,40.58,40.59,174300.0,29.3798,29.387,29.3581,29.3653,174300.0
2013-06-07 15:40:00,40.59,40.64,40.59,40.64,162300.0,29.3653,29.4015,29.3653,29.4015,162300.0
2013-06-07 15:45:00,40.64,40.69,40.62,40.69,363900.0,29.4015,29.4377,29.387,29.4377,363900.0
2013-06-07 15:50:00,40.69,40.73,40.66,40.73,946100.0,29.4377,29.4666,29.416,29.4666,946100.0
2013-06-07 15:55:00,40.72,40.75,40.68,40.71,1623200.0,29.4594,29.4811,29.4304,29.4521,1623200.0
2013-06-10 09:30:00,40.85,40.85,40.73,40.75,149700.0,29.5534,29.5534,29.4666,29.4811,149700.0
2013-06-10 09:35:00,40.75,40.81,40.73,40.74,297600.0,29.4811,29.5245,29.4666,29.4738,297600.0
2013-06-10 09:40:00,40.75,40.76,40.67,40.69,408200.0,29.4811,29.4883,29.4232,29.4377,408200.0
2013-06-10 09:45:00,40.69,40.69,40.62,40.64,315900.0,29.4377,29.4377,29.387,29.4015,315900.0
2013-06-10 09:50:00,40.64,40.65,40.53,40.56,592700.0,29.4015,29.4087,29.3219,29.3436,592700.0
2013-06-10 09:55:00,40.56,40.59,40.53,40.53,216300.0,29.3436,29.3653,29.3219,29.3219,216300.0
2013-06-10 10:00:00,40.54,40.55,40.49,40.54,334000.0,29.3291,29.3364,29.293,29.3291,334000.0
2013-06-10 10:05:00,40.54,40.55,40.51,40.54,305600.0,29.3291,29.3364,29.3074,29.3291,305600.0
2013-06-10 10:10:00,40.54,40.59,40.52,40.55,365000.0,29.3291,29.3653,29.3147,29.3364,365000.0
2013-06-10 10:15:00,40.55,40.62,40.54,40.62,229100.0,29.3364,29.387,29.3291,29.387,229100.0
2013-06-10 10:20:00,40.61,40.66,40.6,40.64,229700.0,29.3798,29.416,29.3726,29.4015,229700.0
2013-06-10 10:25:00,40.64,40.66,40.59,40.65,353300.0,29.4015,29.416,29.3653,29.4087,353300.0
2013-06-10 10:30:00,40.65,40.67,40.63,40.66,135100.0,29.4087,29.4232,29.3943,29.416,135100.0
2013-06-10 10:35:00,40.66,40.71,40.66,40.71,140200.0,29.416,29.4521,29.416,29.4521,140200.0
2013-06-10 10:40:00,40.7,40.73,40.68,40.71,106300.0,29.4449,29.4666,29.4304,29.4521,106300.0
2013-06-10 10:45:00,40.72,40.72,40.67,40.67,106200.0,29.4594,29.4594,29.4232,29.4232,106200.0
2013-06-10 10:50:00,40.67,40.73,40.66,40.67,330500.0,29.4232,29.4666,29.416,29.4232,330500.0
2013-06-10 10:55:00,40.67,40.69,40.66,40.69,61100.0,29.4232,29.4377,29.416,29.4377,61100.0
2013-06-10 11:00:00,40.69,40.71,40.67,40.68,115400.0,29.4377,29.4521,29.4232,29.4304,115400.0
2013-06-10 11:05:00,40.68,40.74,40.68,40.73,73300.0,29.4304,29.4738,29.4304,29.4666,73300.0
2013-06-10 11:10:00,40.73,40.75,40.71,40.74,73600.0,29.4666,29.4811,29.4521,29.4738,73600.0
2013-06-10 11:15:00,40.73,40.74,40.7,40.72,73100.0,29.4666,29.4738,29.4449,29.4594,73100.0
2013-06-10 11:20:00,40.72,40.75,40.71,40.73,88100.0,29.4594,29.4811,29.4521,29.4666,88100.0
2013-06-10 11:25:00,40.73,40.76,40.72,40.72,150800.0,29.4666,29.4883,29.4594,29.4594,150800.0
2013-06-10 11:30:00,40.72,40.73,40.68,40.7,136000.0,29.4594,29.4666,29.4304,29.4449,136000.0
2013-06-10 11:35:00,40.71,40.75,40.69,40.7,50800.0,29.4521,29.4811,29.4377,29.4449,50800.0
2013-06-10 11:40:00,40.71,40.75,40.7,40.74,35500.0,29.4521,29.4811,29.4449,29.4738,35500.0
2013-06-10 11:45:00,40.75,40.76,40.71,40.74,81400.0,29.4811,29.4883,29.4521,29.4738,81400.0
2013-06-10 11:50:00,40.73,40.75,40.71,40.73,52700.0,29.4666,29.4811,29.4521,29.4666,52700.0
2013-06-10 11:55:00,40.73,40.76,40.71,40.72,144000.0,29.4666,29.4883,29.4521,29.4594,144000.0
2013-06-10 12:00:00,40.73,40.75,40.72,40.74,108000.0,29.4666,29.4811,29.4594,29.4738,108000.0
2013-06-10 12:05:00,40.75,40.77,40.73,40.75,80600.0,29.4811,29.4955,29.4666,29.4811,80600.0
2013-06-10 12:10:00,40.75,40.77,40.74,40.77,35800.0,29.4811,29.4955,29.4738,29.4955,35800.0
2013-06-10 12:15:00,40.76,40.77,40.76,40.77,34800.0,29.4883,29.4955,29.4883,29.4955,34800.0
2013-06-10 12:20:00,40.77,40.79,40.76,40.76,37100.0,29.4955,29.51,29.4883,29.4883,37100.0
2013-06-10 12:25:00,40.75,40.76,40.73,40.74,41400.0,29.4811,29.4883,29.4666,29.4738,41400.0
2013-06-10 12:30:00,40.74,40.74,40.71,40.73,290600.0,29.4738,29.4738,29.4521,29.4666,290600.0
2013-06-10 12:35:00,40.73,40.75,40.72,40.74,41000.0,29.4666,29.4811,29.4594,29.4738,41000.0
2013-06-10 12:40:00,40.74,40.74,40.7,40.73,87600.0,29.4738,29.4738,29.4449,29.4666,87600.0
2013-06-10 12:45:00,40.74,40.76,40.73,40.75,36200.0,29.4738,29.4883,29.4666,29.4811,36200.0
2013-06-10 12:50:00,40.75,40.75,40.68,40.68,299200.0,29.4811,29.4811,29.4304,29.4304,299200.0
2013-06-10 12:55:00,40.68,40.69,40.65,40.67,31100.0,29.4304,29.4377,29.4087,29.4232,31100.0
2013-06-10 13:00:00,40.67,40.71,40.66,40.7,37600.0,29.4232,29.4521,29.416,29.4449,37600.0
2013-06-10 13:05:00,40.71,40.71,40.67,40.69,42300.0,29.4521,29.4521,29.4232,29.4377,42300.0
2013-06-10 13:10:00,40.69,40.69,40.66,40.66,56800.0,29.4377,29.4377,29.416,29.416,56800.0
2013-06-10 13:15:00,40.66,40.7,40.66,40.68,47500.0,29.416,29.4449,29.416,29.4304,47500.0
2013-06-10 13:20:00,40.69,40.72,40.69,40.71,40700.0,29.4377,29.4594,29.4377,29.4521,40700.0
2013-06-10 13:25:00,40.72,40.73,40.72,40.72,26000.0,29.4594,29.4666,29.4594,29.4594,26000.0
2013-06-10 13:30:00,40.71,40.71,40.67,40.67,104600.0,29.4521,29.4521,29.4232,29.4232,104600.0
2013-06-10 13:35:00,40.67,40.67,40.64,40.67,190300.0,29.4232,29.4232,29.4015,29.4232,190300.0
2013-06-10 13:40:00,40.66,40.68,40.63,40.65,140300.0,29.416,29.4304,29.3943,29.4087,140300.0
2013-06-10 13:45:00,40.65,40.66,40.65,40.65,75600.0,29.4087,29.416,29.4087,29.4087,75600.0
2013-06-10 13:50:00,40.65,40.68,40.63,40.67,66900.0,29.4087,29.4304,29.3943,29.4232,66900.0
2013-06-10 13:55:00,40.67,40.69,40.66,40.68,62500.0,29.4232,29.4377,29.416,29.4304,62500.0
2013-06-10 14:00:00,40.67,40.68,40.66,40.67,62700.0,29.4232,29.4304,29.416,29.4232,62700.0
2013-06-10 14:05:00,40.67,40.71,40.66,40.68,62700.0,29.4232,29.4521,29.416,29.4304,62700.0
2013-06-10 14:10:00,40.68,40.68,40.64,40.66,56300.0,29.4304,29.4304,29.4015,29.416,56300.0
2013-06-10 14:15:00,40.66,40.66,40.62,40.62,104100.0,29.416,29.416,29.387,29.387,104100.0
2013-06-10 14:20:00,40.63,40.66,40.62,40.66,46900.0,29.3943,29.416,29.387,29.416,46900.0
2013-06-10 14:25:00,40.66,40.7,40.66,40.69,93000.0,29.416,29.4449,29.416,29.4377,93000.0
2013-06-10 14:30:00,40.69,40.73,40.69,40.71,53500.0,29.4377,29.4666,29.4377,29.4521,53500.0
2013-06-10 14:35:00,40.71,40.71,40.68,40.7,142700.0,29.4521,29.4521,29.4304,29.4449,142700.0
2013-06-10 14:40:00,40.7,40.7,40.66,40.67,51400.0,29.4449,29.4449,29.416,29.4232,51400.0
2013-06-10 14:45:00,40.67,40.71,40.66,40.71,35200.0,29.4232,29.4521,29.416,29.4521,35200.0
2013-06-10 14:50:00,40.72,40.73,40.69,40.73,52200.0,29.4594,29.4666,29.4377,29.4666,52200.0
2013-06-10 14:55:00,40.73,40.77,40.72,40.77,120400.0,29.4666,29.4955,29.4594,29.4955,120400.0
2013-06-10 15:00:00,40.76,40.77,40.72,40.74,49900.0,29.4883,29.4955,29.4594,29.4738,49900.0
2013-06-10 15:05:00,40.75,40.75,40.7,40.73,94800.0,29.4811,29.4811,29.4449,29.4666,94800.0
2013-06-10 15:10:00,40.73,40.73,40.7,40.71,110300.0,29.4666,29.4666,29.4449,29.4521,110300.0
2013-06-10 15:15:00,40.71,40.72,40.69,40.71,50200.0,29.4521,29.4594,29.4377,29.4521,50200.0
2013-06-10 15:20:00,40.71,40.72,40.67,40.71,85000.0,29.4521,29.4594,29.4232,29.4521,85000.0
2013-06-10 15:25:00,40.71,40.72,40.69,40.72,78200.0,29.4521,29.4594,29.4377,29.4594,78200.0
2013-06-10 15:30:00,40.72,40.73,40.7,40.72,217900.0,29.4594,29.4666,29.4449,29.4594,217900.0
2013-06-10 15:35:00,40.72,40.73,40.69,40.7,80700.0,29.4594,29.4666,29.4377,29.4449,80700.0
2013-06-10 15:40:00,40.69,40.7,40.68,40.7,147900.0,29.4377,29.4449,29.4304,29.4449,147900.0
2013-06-10 15:45:00,40.7,40.71,40.67,40.67,136000.0,29.4449,29.4521,29.4232,29.4232,136000.0
2013-06-10 15:50:00,40.67,40.68,40.63,40.63,338300.0,29.4232,29.4304,29.3943,29.3943,338300.0
2013-06-10 15:55:00,40.63,40.69,40.62,40.69,564700.0,29.3943,29.4377,29.387,29.4377,564700.0
2013-06-11 09:30:00,40.45,40.49,40.37,40.4,332100.0,29.264,29.293,29.2062,29.2279,332100.0
2013-06-11 09:35:00,40.4,40.42,40.33,40.34,226300.0,29.2279,29.2423,29.1772,29.1845,226300.0
2013-06-11 09:40:00,40.34,40.38,40.32,40.35,389700.0,29.1845,29.2134,29.17,29.1917,389700.0
2013-06-11 09:45:00,40.34,40.38,40.33,40.36,179800.0,29.1845,29.2134,29.1772,29.1989,179800.0
2013-06-11 09:50:00,40.37,40.45,40.37,40.41,414300.0,29.2062,29.264,29.2062,29.2351,414300.0
2013-06-11 09:55:00,40.41,40.41,40.34,40.34,64900.0,29.2351,29.2351,29.1845,29.1845,64900.0
2013-06-11 10:00:00,40.34,40.43,40.33,40.42,168700.0,29.1845,29.2496,29.1772,29.2423,168700.0
2013-06-11 10:05:00,40.41,40.44,40.4,40.4,165800.0,29.2351,29.2568,29.2279,29.2279,165800.0
2013-06-11 10:10:00,40.4,40.44,40.37,40.42,126700.0,29.2279,29.2568,29.2062,29.2423,126700.0
2013-06-11 10:15:00,40.43,40.43,40.37,40.41,192900.0,29.2496,29.2496,29.2062,29.2351,192900.0
2013-06-11 10:20:00,40.41,40.45,40.37,40.44,231600.0,29.2351,29.264,29.2062,29.2568,231600.0
2013-06-11 10:25:00,40.44,40.52,40.42,40.49,546200.0,29.2568,29.3147,29.2423,29.293,546200.0
2013-06-11 10:30:00,40.48,40.58,40.48,40.57,427200.0,29.2857,29.3581,29.2857,29.3508,427200.0
2013-06-11 10:35:00,40.57,40.59,40.55,40.58,1011800.0,29.3508,29.3653,29.3364,29.3581,1011800.0
2013-06-11 10:40:00,40.58,40.61,40.55,40.61,1630200.0,29.3581,29.3798,29.3364,29.3798,1630200.0
2013-06-11 10:45:00,40.62,40.62,40.6,40.61,484500.0,29.387,29.387,29.3726,29.3798,484500.0
2013-06-11 10:50:00,40.62,40.66,40.61,40.62,543300.0,29.387,29.416,29.3798,29.387,543300.0
2013-06-11 10:55:00,40.62,40.71,40.62,40.71,1038300.0,29.387,29.4521,29.387,29.4521,1038300.0
2013-06-11 11:00:00,40.71,40.72,40.65,40.65,572600.0,29.4521,29.4594,29.4087,29.4087,572600.0
2013-06-11 11:05:00,40.65,40.66,40.62,40.64,334800.0,29.4087,29.416,29.387,29.4015,334800.0
2013-06-11 11:10:00,40.65,40.67,40.64,40.65,71400.0,29.4087,29.4232,29.4015,29.4087,71400.0
2013-06-11 11:15:00,40.65,40.7,40.65,40.65,105500.0,29.4087,29.4449,29.4087,29.4087,105500.0
2013-06-11 11:20:00,40.66,40.69,40.65,40.69,419900.0,29.416,29.4377,29.4087,29.4377,419900.0
2013-06-11 11:25:00,40.7,40.78,40.7,40.76,200700.0,29.4449,29.5028,29.4449,29.4883,200700.0
2013-06-11 11:30:00,40.76,40.86,40.76,40.85,606000.0,29.4883,29.5607,29.4883,29.5534,606000.0
2013-06-11 11:35:00,40.83,40.84,40.82,40.83,351500.0,29.5389,29.5462,29.5317,29.5389,351500.0
2013-06-11 11:40:00,40.82,40.84,40.8,40.82,645200.0,29.5317,29.5462,29.5172,29.5317,645200.0
2013-06-11 11:45:00,40.82,40.83,40.77,40.82,451600.0,29.5317,29.5389,29.4955,29.5317,451600.0
2013-06-11 11:50:00,40.81,40.84,40.8,40.8,656900.0,29.5245,29.5462,29.5172,29.5172,656900.0
2013-06-11 11:55:00,40.81,40.83,40.8,40.8,77900.0,29.5245,29.5389,29.5172,29.5172,77900.0
2013-06-11 12:00:00,40.8,40.8,40.77,40.79,181000.0,29.5172,29.5172,29.4955,29.51,181000.0
2013-06-11 12:05:00,40.79,40.82,40.78,40.78,73500.0,29.51,29.5317,29.5028,29.5028,73500.0
2013-06-11 12:10:00,40.78,40.8,40.77,40.79,83800.0,29.5028,29.5172,29.4955,29.51,83800.0
2013-06-11 12:15:00,40.78,40.78,40.73,40.76,247900.0,29.5028,29.5028,29.4666,29.4883,247900.0
2013-06-11 12:20:00,40.76,40.77,40.74,40.74,43400.0,29.4883,29.4955,29.4738,29.4738,43400.0
2013-06-11 12:25:00,40.74,40.75,40.73,40.74,66000.0,29.4738,29.4811,29.4666,29.4738,66000.0
2013-06-11 12:30:00,40.74,40.75,40.71,40.71,49600.0,29.4738,29.4811,29.4521,29.4521,49600.0
2013-06-11 12:35:00,40.71,40.73,40.7,40.72,150200.0,29.4521,29.4666,29.4449,29.4594,150200.0
2013-06-11 12:40:00,40.73,40.76,40.72,40.74,147200.0,29.4666,29.4883,29.4594,29.4738,147200.0
2013-06-11 12:45:00,40.76,40.76,40.74,40.74,110300.0,29.4883,29.4883,29.4738,29.4738,110300.0
2013-06-11 12:50:00,40.75,40.75,40.72,40.72,67300.0,29.4811,29.4811,29.4594,29.4594,67300.0
2013-06-11 12:55:00,40.72,40.73,40.72,40.73,3400.0,29.4594,29.4666,29.4594,29.4666,3400.0
2013-06-11 13:00:00,40.74,40.76,40.73,40.73,161500.0,29.4738,29.4883,29.4666,29.4666,161500.0
2013-06-11 13:05:00,40.73,40.76,40.73,40.75,45400.0,29.4666,29.4883,29.4666,29.4811,45400.0
2013-06-11 13:10:00,40.74,40.75,40.71,40.71,130300.0,29.4738,29.4811,29.4521,29.4521,130300.0
2013-06-11 13:15:00,40.72,40.73,40.68,40.68,164100.0,29.4594,29.4666,29.4304,29.4304,164100.0
2013-06-11 13:20:00,40.68,40.69,40.65,40.69,151500.0,29.4304,29.4377,29.4087,29.4377,151500.0
2013-06-11 13:25:00,40.68,40.7,40.67,40.68,210300.0,29.4304,29.4449,29.4232,29.4304,210300.0
2013-06-11 13:30:00,40.67,40.67,40.6,40.6,78000.0,29.4232,29.4232,29.3726,29.3726,78000.0
2013-06-11 13:35:00,40.59,40.66,40.59,40.65,238100.0,29.3653,29.416,29.3653,29.4087,238100.0
2013-06-11 13:40:00,40.64,40.64,40.6,40.62,117300.0,29.4015,29.4015,29.3726,29.387,117300.0
2013-06-11 13:45:00,40.62,40.65,40.61,40.62,48100.0,29.387,29.4087,29.3798,29.387,48100.0
2013-06-11 13:50:00,40.62,40.66,40.6,40.61,107000.0,29.387,29.416,29.3726,29.3798,107000.0
2013-06-11 13:55:00,40.61,40.64,40.57,40.57,403500.0,29.3798,29.4015,29.3508,29.3508,403500.0
2013-06-11 14:00:00,40.57,40.62,40.56,40.62,234000.0,29.3508,29.387,29.3436,29.387,234000.0
2013-06-11 14:05:00,40.63,40.64,40.59,40.61,81500.0,29.3943,29.4015,29.3653,29.3798,81500.0
2013-06-11 14:10:00,40.61,40.65,40.57,40.63,134700.0,29.3798,29.4087,29.3508,29.3943,134700.0
2013-06-11 14:15:00,40.63,40.67,40.63,40.65,225500.0,29.3943,29.4232,29.3943,29.4087,225500.0
2013-06-11 14:20:00,40.66,40.7,40.66,40.69,304000.0,29.416,29.4449,29.416,29.4377,304000.0
2013-06-11 14:25:00,40.69,40.69,40.65,40.69,120500.0,29.4377,29.4377,29.4087,29.4377,120500.0
2013-06-11 14:30:00,40.69,40.7,40.66,40.67,54900.0,29.4377,29.4449,29.416,29.4232,54900.0
2013-06-11 14:35:00,40.67,40.69,40.66,40.68,51800.0,29.4232,29.4377,29.416,29.4304,51800.0
2013-06-11 14:40:00,40.69,40.71,40.66,40.66,52600.0,29.4377,29.4521,29.416,29.416,52600.0
2013-06-11 14:45:00,40.66,40.68,40.64,40.65,111900.0,29.416,29.4304,29.4015,29.4087,111900.0
2013-06-11 14:50:00,40.65,40.67,40.62,40.63,70100.0,29.4087,29.4232,29.387,29.3943,70100.0
2013-06-11 14:55:00,40.63,40.74,40.63,40.73,70200.0,29.3943,29.4738,29.3943,29.4666,70200.0
2013-06-11 15:00:00,40.75,40.76,40.73,40.73,193400.0,29.4811,29.4883,29.4666,29.4666,193400.0
2013-06-11 15:05:00,40.74,40.76,40.72,40.73,227300.0,29.4738,29.4883,29.4594,29.4666,227300.0
2013-06-11 15:10:00,40.74,40.74,40.71,40.73,58300.0,29.4738,29.4738,29.4521,29.4666,58300.0
2013-06-11 15:15:00,40.74,40.74,40.71,40.73,50200.0,29.4738,29.4738,29.4521,29.4666,50200.0
2013-06-11 15:20:00,40.72,40.75,40.7,40.74,48100.0,29.4594,29.4811,29.4449,29.4738,48100.0
2013-06-11 15:25:00,40.75,40.75,40.68,40.69,96100.0,29.4811,29.4811,29.4304,29.4377,96100.0
2013-06-11 15:30:00,40.69,40.7,40.64,40.65,274000.0,29.4377,29.4449,29.4015,29.4087,274000.0
2013-06-11 15:35:00,40.65,40.68,40.63,40.66,248100.0,29.4087,29.4304,29.3943,29.416,248100.0
2013-06-11 15:40:00,40.65,40.66,40.57,40.58,395700.0,29.4087,29.416,29.3508,29.3581,395700.0
2013-06-11 15:45:00,40.57,40.62,40.54,40.62,295800.0,29.3508,29.387,29.3291,29.387,295800.0
2013-06-11 15:50:00,40.62,40.62,40.56,40.57,309800.0,29.387,29.387,29.3436,29.3508,309800.0
2013-06-11 15:55:00,40.57,40.59,40.55,40.57,594400.0,29.3508,29.3653,29.3364,29.3508,594400.0
2013-06-12 09:30:00,40.73,40.9,40.73,40.86,487800.0,29.4666,29.5896,29.4666,29.5607,487800.0
2013-06-12 09:35:00,40.86,40.87,40.76,40.76,140500.0,29.5607,29.5679,29.4883,29.4883,140500.0
2013-06-12 09:40:00,40.75,40.77,40.71,40.75,81200.0,29.4811,29.4955,29.4521,29.4811,81200.0
2013-06-12 09:45:00,40.76,40.78,40.73,40.75,77400.0,29.4883,29.5028,29.4666,29.4811,77400.0
2013-06-12 09:50:00,40.75,40.79,40.74,40.76,121400.0,29.4811,29.51,29.4738,29.4883,121400.0
2013-06-12 09:55:00,40.75,40.79,40.73,40.75,92800.0,29.4811,29.51,29.4666,29.4811,92800.0
2013-06-12 10:00:00,40.75,40.75,40.59,40.61,361800.0,29.4811,29.4811,29.3653,29.3798,361800.0
2013-06-12 10:05:00,40.61,40.65,40.59,40.63,237400.0,29.3798,29.4087,29.3653,29.3943,237400.0
2013-06-12 10:10:00,40.62,40.62,40.58,40.61,217100.0,29.387,29.387,29.3581,29.3798,217100.0
2013-06-12 10:15:00,40.61,40.63,40.57,40.59,151000.0,29.3798,29.3943,29.3508,29.3653,151000.0
2013-06-12 10:20:00,40.59,40.67,40.59,40.65,67400.0,29.3653,29.4232,29.3653,29.4087,67400.0
2013-06-12 10:25:00,40.63,40.68,40.63,40.68,80200.0,29.3943,29.4304,29.3943,29.4304,80200.0
2013-06-12 10:30:00,40.67,40.72,40.66,40.66,392900.0,29.4232,29.4594,29.416,29.416,392900.0
2013-06-12 10:35:00,40.66,40.7,40.65,40.65,110800.0,29.416,29.4449,29.4087,29.4087,110800.0
2013-06-12 10:40:00,40.65,40.71,40.63,40.69,178300.0,29.4087,29.4521,29.3943,29.4377,178300.0
2013-06-12 10:45:00,40.69,40.69,40.63,40.69,116700.0,29.4377,29.4377,29.3943,29.4377,116700.0
2013-06-12 10:50:00,40.68,40.69,40.62,40.64,109900.0,29.4304,29.4377,29.387,29.4015,109900.0
2013-06-12 10:55:00,40.64,40.65,40.6,40.62,58900.0,29.4015,29.4087,29.3726,29.387,58900.0
2013-06-12 11:00:00,40.62,40.63,40.58,40.6,108100.0,29.387,29.3943,29.3581,29.3726,108100.0
2013-06-12 11:05:00,40.61,40.63,40.58,40.63,65300.0,29.3798,29.3943,29.3581,29.3943,65300.0
2013-06-12 11:10:00,40.63,40.65,40.59,40.61,122900.0,29.3943,29.4087,29.3653,29.3798,122900.0
2013-06-12 11:15:00,40.6,40.63,40.56,40.62,60900.0,29.3726,29.3943,29.3436,29.387,60900.0
2013-06-12 11:20:00,40.62,40.65,40.62,40.63,29200.0,29.387,29.4087,29.387,29.3943,29200.0
2013-06-12 11:25:00,40.63,40.64,40.6,40.62,53300.0,29.3943,29.4015,29.3726,29.387,53300.0
2013-06-12 11:30:00,40.62,40.63,40.57,40.59,159000.0,29.387,29.3943,29.3508,29.3653,159000.0
2013-06-12 11:35:00,40.59,40.62,40.55,40.57,146500.0,29.3653,29.387,29.3364,29.3508,146500.0
2013-06-12 11:40:00,40.57,40.59,40.53,40.56,91500.0,29.3508,29.3653,29.3219,29.3436,91500.0
2013-06-12 11:45:00,40.55,40.55,40.47,40.5,248500.0,29.3364,29.3364,29.2785,29.3002,248500.0
2013-06-12 11:50:00,40.5,40.54,40.45,40.45,824400.0,29.3002,29.3291,29.264,29.264,824400.0
2013-06-12 11:55:00,40.45,40.46,40.39,40.43,65800.0,29.264,29.2713,29.2206,29.2496,65800.0
2013-06-12 12:00:00,40.43,40.48,40.42,40.47,51200.0,29.2496,29.2857,29.2423,29.2785,51200.0
2013-06-12 12:05:00,40.46,40.48,40.45,40.46,38900.0,29.2713,29.2857,29.264,29.2713,38900.0
2013-06-12 12:10:00,40.45,40.46,40.4,40.4,69200.0,29.264,29.2713,29.2279,29.2279,69200.0
2013-06-12 12:15:00,40.4,40.43,40.39,40.43,38400.0,29.2279,29.2496,29.2206,29.2496,38400.0
2013-06-12 12:20:00,40.43,40.45,40.41,40.44,153900.0,29.2496,29.264,29.2351,29.2568,153900.0
2013-06-12 12:25:00,40.45,40.45,40.41,40.43,22600.0,29.264,29.264,29.2351,29.2496,22600.0
2013-06-12 12:30:00,40.42,40.46,40.4,40.44,86200.0,29.2423,29.2713,29.2279,29.2568,86200.0
2013-06-12 12:35:00,40.43,40.45,40.4,40.4,318700.0,29.2496,29.264,29.2279,29.2279,318700.0
2013-06-12 12:40:00,40.4,40.47,40.39,40.47,563200.0,29.2279,29.2785,29.2206,29.2785,563200.0
2013-06-12 12:45:00,40.48,40.49,40.45,40.49,64900.0,29.2857,29.293,29.264,29.293,64900.0
2013-06-12 12:50:00,40.49,40.5,40.46,40.47,83500.0,29.293,29.3002,29.2713,29.2785,83500.0
2013-06-12 12:55:00,40.47,40.5,40.46,40.5,30700.0,29.2785,29.3002,29.2713,29.3002,30700.0
2013-06-12 13:00:00,40.51,40.52,40.48,40.5,86400.0,29.3074,29.3147,29.2857,29.3002,86400.0
2013-06-12 13:05:00,40.51,40.59,40.5,40.57,78800.0,29.3074,29.3653,29.3002,29.3508,78800.0
2013-06-12 13:10:00,40.58,40.58,40.55,40.56,94700.0,29.3581,29.3581,29.3364,29.3436,94700.0
2013-06-12 13:15:00,40.58,40.58,40.55,40.56,43600.0,29.3581,29.3581,29.3364,29.3436,43600.0
2013-06-12 13:20:00,40.56,40.57,40.52,40.52,72500.0,29.3436,29.3508,29.3147,29.3147,72500.0
2013-06-12 13:25:00,40.51,40.55,40.51,40.53,52400.0,29.3074,29.3364,29.3074,29.3219,52400.0
2013-06-12 13:30:00,40.53,40.56,40.52,40.52,53300.0,29.3219,29.3436,29.3147,29.3147,53300.0
2013-06-12 13:35:00,40.51,40.52,40.47,40.47,14900.0,29.3074,29.3147,29.2785,29.2785,14900.0
2013-06-12 13:40:00,40.46,40.48,40.42,40.47,353800.0,29.2713,29.2857,29.2423,29.2785,353800.0
2013-06-12 13:45:00,40.47,40.5,40.46,40.5,59000.0,29.2785,29.3002,29.2713,29.3002,59000.0
2013-06-12 13:50:00,40.49,40.55,40.47,40.54,48800.0,29.293,29.3364,29.2785,29.3291,48800.0
2013-06-12 13:55:00,40.55,40.55,40.52,40.53,14700.0,29.3364,29.3364,29.3147,29.3219,14700.0
2013-06-12 14:00:00,40.52,40.53,40.48,40.49,56900.0,29.3147,29.3219,29.2857,29.293,56900.0
2013-06-12 14:05:00,40.51,40.52,40.47,40.52,81200.0,29.3074,29.3147,29.2785,29.3147,81200.0
2013-06-12 14:10:00,40.51,40.52,40.43,40.43,167500.0,29.3074,29.3147,29.2496,29.2496,167500.0
2013-06-12 14:15:00,40.44,40.44,40.39,40.43,452500.0,29.2568,29.2568,29.2206,29.2496,452500.0
2013-06-12 14:20:00,40.43,40.49,40.43,40.47,51600.0,29.2496,29.293,29.2496,29.2785,51600.0
2013-06-12 14:25:00,40.48,40.48,40.42,40.46,32200.0,29.2857,29.2857,29.2423,29.2713,32200.0
2013-06-12 14:30:00,40.46,40.48,40.4,40.44,102200.0,29.2713,29.2857,29.2279,29.2568,102200.0
2013-06-12 14:35:00,40.44,40.45,40.42,40.43,230800.0,29.2568,29.264,29.2423,29.2496,230800.0
2013-06-12 14:40:00,40.44,40.49,40.44,40.46,62800.0,29.2568,29.293,29.2568,29.2713,62800.0
2013-06-12 14:45:00,40.46,40.46,40.42,40.42,37100.0,29.2713,29.2713,29.2423,29.2423,37100.0
2013-06-12 14:50:00,40.42,40.47,40.41,40.47,84300.0,29.2423,29.2785,29.2351,29.2785,84300.0
2013-06-12 14:55:00,40.47,40.47,40.43,40.47,73000.0,29.2785,29.2785,29.2496,29.2785,73000.0
2013-06-12 15:00:00,40.47,40.47,40.42,40.43,151900.0,29.2785,29.2785,29.2423,29.2496,151900.0
2013-06-12 15:05:00,40.42,40.46,40.4,40.45,79500.0,29.2423,29.2713,29.2279,29.264,79500.0
2013-06-12 15:10:00,40.46,40.46,40.41,40.44,55900.0,29.2713,29.2713,29.2351,29.2568,55900.0
2013-06-12 15:15:00,40.45,40.45,40.4,40.4,523300.0,29.264,29.264,29.2279,29.2279,523300.0
2013-06-12 15:20:00,40.4,40.46,40.39,40.45,109300.0,29.2279,29.2713,29.2206,29.264,109300.0
2013-06-12 15:25:00,40.44,40.49,40.43,40.47,117200.0,29.2568,29.293,29.2496,29.2785,117200.0
2013-06-12 15:30:00,40.47,40.48,40.41,40.41,132000.0,29.2785,29.2857,29.2351,29.2351,132000.0
2013-06-12 15:35:00,40.42,40.45,40.41,40.41,161100.0,29.2423,29.264,29.2351,29.2351,161100.0
2013-06-12 15:40:00,40.42,40.43,40.4,40.42,359000.0,29.2423,29.2496,29.2279,29.2423,359000.0
2013-06-12 15:45:00,40.41,40.5,40.41,40.47,326900.0,29.2351,29.3002,29.2351,29.2785,326900.0
2013-06-12 15:50:00,40.47,40.48,40.42,40.42,383100.0,29.2785,29.2857,29.2423,29.2423,383100.0
2013-06-12 15:55:00,40.42,40.44,40.38,40.38,1262900.0,29.2423,29.2568,29.2134,29.2134,1262900.0
2013-06-13 09:30:00,40.47,40.47,40.35,40.35,117200.0,29.2785,29.2785,29.1917,29.1917,117200.0
2013-06-13 09:35:00,40.34,40.35,40.26,40.27,195900.0,29.1845,29.1917,29.1266,29.1338,195900.0
2013-06-13 09:40:00,40.27,40.3,40.26,40.28,251500.0,29.1338,29.1555,29.1266,29.141,251500.0
2013-06-13 09:45:00,40.28,40.3,40.24,40.26,106600.0,29.141,29.1555,29.1121,29.1266,106600.0
2013-06-13 09:50:00,40.25,40.32,40.23,40.31,190400.0,29.1193,29.17,29.1049,29.1627,190400.0
2013-06-13 09:55:00,40.3,40.36,40.28,40.35,102600.0,29.1555,29.1989,29.141,29.1917,102600.0
2013-06-13 10:00:00,40.34,40.37,40.31,40.33,183500.0,29.1845,29.2062,29.1627,29.1772,183500.0
2013-06-13 10:05:00,40.33,40.35,40.3,40.33,126200.0,29.1772,29.1917,29.1555,29.1772,126200.0
2013-06-13 10:10:00,40.32,40.33,40.28,40.29,116700.0,29.17,29.1772,29.141,29.1483,116700.0
2013-06-13 10:15:00,40.29,40.38,40.28,40.35,64100.0,29.1483,29.2134,29.141,29.1917,64100.0
2013-06-13 10:20:00,40.35,40.36,40.31,40.32,68300.0,29.1917,29.1989,29.1627,29.17,68300.0
2013-06-13 10:25:00,40.32,40.35,40.3,40.3,118800.0,29.17,29.1917,29.1555,29.1555,118800.0
2013-06-13 10:30:00,40.3,40.39,40.3,40.38,144300.0,29.1555,29.2206,29.1555,29.2134,144300.0
2013-06-13 10:35:00,40.38,40.39,40.36,40.39,50500.0,29.2134,29.2206,29.1989,29.2206,50500.0
2013-06-13 10:40:00,40.39,40.43,40.39,40.43,1073900.0,29.2206,29.2496,29.2206,29.2496,1073900.0
2013-06-13 10:45:00,40.43,40.48,40.43,40.44,66600.0,29.2496,29.2857,29.2496,29.2568,66600.0
2013-06-13 10:50:00,40.44,40.47,40.41,40.41,180000.0,29.2568,29.2785,29.2351,29.2351,180000.0
2013-06-13 10:55:00,40.4,40.41,40.35,40.36,28200.0,29.2279,29.2351,29.1917,29.1989,28200.0
2013-06-13 11:00:00,40.36,40.43,40.36,40.41,69300.0,29.1989,29.2496,29.1989,29.2351,69300.0
2013-06-13 11:05:00,40.4,40.4,40.36,40.37,68700.0,29.2279,29.2279,29.1989,29.2062,68700.0
2013-06-13 11:10:00,40.38,40.4,40.35,40.4,82000.0,29.2134,29.2279,29.1917,29.2279,82000.0
2013-06-13 11:15:00,40.41,40.42,40.39,40.41,88200.0,29.2351,29.2423,29.2206,29.2351,88200.0
2013-06-13 11:20:00,40.41,40.43,40.39,40.42,53300.0,29.2351,29.2496,29.2206,29.2423,53300.0
2013-06-13 11:25:00,40.43,40.48,40.42,40.47,84500.0,29.2496,29.2857,29.2423,29.2785,84500.0
2013-06-13 11:30:00,40.47,40.47,40.44,40.46,21200.0,29.2785,29.2785,29.2568,29.2713,21200.0
2013-06-13 11:35:00,40.47,40.48,40.43,40.46,42200.0,29.2785,29.2857,29.2496,29.2713,42200.0
2013-06-13 11:40:00,40.46,40.5,40.46,40.5,21700.0,29.2713,29.3002,29.2713,29.3002,21700.0
2013-06-13 11:45:00,40.5,40.5,40.48,40.5,11500.0,29.3002,29.3002,29.2857,29.3002,11500.0
2013-06-13 11:50:00,40.5,40.51,40.45,40.45,48300.0,29.3002,29.3074,29.264,29.264,48300.0
2013-06-13 11:55:00,40.45,40.47,40.45,40.46,24100.0,29.264,29.2785,29.264,29.2713,24100.0
2013-06-13 12:00:00,40.47,40.49,40.46,40.48,36600.0,29.2785,29.293,29.2713,29.2857,36600.0
2013-06-13 12:05:00,40.48,40.48,40.44,40.46,19300.0,29.2857,29.2857,29.2568,29.2713,19300.0
2013-06-13 12:10:00,40.46,40.46,40.42,40.43,28800.0,29.2713,29.2713,29.2423,29.2496,28800.0
2013-06-13 12:15:00,40.42,40.45,40.42,40.43,17200.0,29.2423,29.264,29.2423,29.2496,17200.0
2013-06-13 12:20:00,40.44,40.45,40.43,40.44,24700.0,29.2568,29.264,29.2496,29.2568,24700.0
2013-06-13 12:25:00,40.44,40.45,40.43,40.43,16300.0,29.2568,29.264,29.2496,29.2496,16300.0
2013-06-13 12:30:00,40.43,40.48,40.43,40.48,122200.0,29.2496,29.2857,29.2496,29.2857,122200.0
2013-06-13 12:35:00,40.49,40.55,40.48,40.54,244400.0,29.293,29.3364,29.2857,29.3291,244400.0
2013-06-13 12:40:00,40.55,40.56,40.53,40.55,141000.0,29.3364,29.3436,29.3219,29.3364,141000.0
2013-06-13 12:45:00,40.56,40.58,40.54,40.58,146600.0,29.3436,29.3581,29.3291,29.3581,146600.0
2013-06-13 12:50:00,40.58,40.6,40.55,40.59,131800.0,29.3581,29.3726,29.3364,29.3653,131800.0
2013-06-13 12:55:00,40.59,40.63,40.58,40.63,166400.0,29.3653,29.3943,29.3581,29.3943,166400.0
2013-06-13 13:00:00,40.63,40.63,40.57,40.58,106300.0,29.3943,29.3943,29.3508,29.3581,106300.0
2013-06-13 13:05:00,40.57,40.58,40.56,40.57,35300.0,29.3508,29.3581,29.3436,29.3508,35300.0
2013-06-13 13:10:00,40.56,40.59,40.55,40.58,32400.0,29.3436,29.3653,29.3364,29.3581,32400.0
2013-06-13 13:15:00,40.58,40.62,40.58,40.58,115000.0,29.3581,29.387,29.3581,29.3581,115000.0
2013-06-13 13:20:00,40.57,40.59,40.57,40.59,100800.0,29.3508,29.3653,29.3508,29.3653,100800.0
2013-06-13 13:25:00,40.59,40.61,40.58,40.6,98000.0,29.3653,29.3798,29.3581,29.3726,98000.0
2013-06-13 13:30:00,40.61,40.62,40.6,40.6,93000.0,29.3798,29.387,29.3726,29.3726,93000.0
2013-06-13 13:35:00,40.6,40.61,40.55,40.56,108200.0,29.3726,29.3798,29.3364,29.3436,108200.0
2013-06-13 13:40:00,40.56,40.57,40.55,40.56,82900.0,29.3436,29.3508,29.3364,29.3436,82900.0
2013-06-13 13:45:00,40.56,40.56,40.54,40.56,94900.0,29.3436,29.3436,29.3291,29.3436,94900.0
2013-06-13 13:50:00,40.55,40.59,40.55,40.57,58500.0,29.3364,29.3653,29.3364,29.3508,58500.0
2013-06-13 13:55:00,40.57,40.62,40.57,40.62,143000.0,29.3508,29.387,29.3508,29.387,143000.0
2013-06-13 14:00:00,40.62,40.69,40.62,40.66,108900.0,29.387,29.4377,29.387,29.416,108900.0
2013-06-13 14:05:00,40.66,40.68,40.66,40.67,180800.0,29.416,29.4304,29.416,29.4232,180800.0
2013-06-13 14:10:00,40.67,40.67,40.64,40.67,25400.0,29.4232,29.4232,29.4015,29.4232,25400.0
2013-06-13 14:15:00,40.66,40.71,40.65,40.71,98300.0,29.416,29.4521,29.4087,29.4521,98300.0
2013-06-13 14:20:00,40.7,40.71,40.68,40.7,81900.0,29.4449,29.4521,29.4304,29.4449,81900.0
2013-06-13 14:25:00,40.7,40.73,40.7,40.71,158900.0,29.4449,29.4666,29.4449,29.4521,158900.0
2013-06-13 14:30:00,40.72,40.74,40.7,40.7,59200.0,29.4594,29.4738,29.4449,29.4449,59200.0
2013-06-13 14:35:00,40.7,40.71,40.68,40.69,80400.0,29.4449,29.4521,29.4304,29.4377,80400.0
2013-06-13 14:40:00,40.69,40.71,40.67,40.67,88000.0,29.4377,29.4521,29.4232,29.4232,88000.0
2013-06-13 14:45:00,40.68,40.69,40.66,40.68,133600.0,29.4304,29.4377,29.416,29.4304,133600.0
2013-06-13 14:50:00,40.68,40.7,40.67,40.68,83200.0,29.4304,29.4449,29.4232,29.4304,83200.0
2013-06-13 14:55:00,40.67,40.7,40.67,40.69,143000.0,29.4232,29.4449,29.4232,29.4377,143000.0
2013-06-13 15:00:00,40.7,40.73,40.69,40.7,177800.0,29.4449,29.4666,29.4377,29.4449,177800.0
2013-06-13 15:05:00,40.71,40.75,40.7,40.73,162100.0,29.4521,29.4811,29.4449,29.4666,162100.0
2013-06-13 15:10:00,40.73,40.76,40.72,40.74,143100.0,29.4666,29.4883,29.4594,29.4738,143100.0
2013-06-13 15:15:00,40.75,40.77,40.73,40.74,188900.0,29.4811,29.4955,29.4666,29.4738,188900.0
2013-06-13 15:20:00,40.74,40.74,40.71,40.72,128700.0,29.4738,29.4738,29.4521,29.4594,128700.0
2013-06-13 15:25:00,40.73,40.76,40.71,40.73,135800.0,29.4666,29.4883,29.4521,29.4666,135800.0
2013-06-13 15:30:00,40.73,40.75,40.7,40.71,267100.0,29.4666,29.4811,29.4449,29.4521,267100.0
2013-06-13 15:35:00,40.71,40.77,40.7,40.75,596000.0,29.4521,29.4955,29.4449,29.4811,596000.0
2013-06-13 15:40:00,40.76,40.82,40.76,40.82,395200.0,29.4883,29.5317,29.4883,29.5317,395200.0
2013-06-13 15:45:00,40.82,40.87,40.8,40.82,317600.0,29.5317,29.5679,29.5172,29.5317,317600.0
2013-06-13 15:50:00,40.82,40.83,40.79,40.79,358100.0,29.5317,29.5389,29.51,29.51,358100.0
2013-06-13 15:55:00,40.79,40.87,40.77,40.8,1628300.0,29.51,29.5679,29.4955,29.5172,1628300.0
2013-06-14 09:30:00,40.73,40.77,40.7,40.73,127200.0,29.4666,29.4955,29.4449,29.4666,127200.0
2013-06-14 09:35:00,40.73,40.87,40.72,40.84,188000.0,29.4666,29.5679,29.4594,29.5462,188000.0
2013-06-14 09:40:00,40.85,40.88,40.83,40.84,78100.0,29.5534,29.5751,29.5389,29.5462,78100.0
2013-06-14 09:45:00,40.85,40.98,40.85,40.95,961400.0,29.5534,29.6475,29.5534,29.6258,961400.0
2013-06-14 09:50:00,40.95,40.96,40.89,40.89,55100.0,29.6258,29.633,29.5824,29.5824,55100.0
2013-06-14 09:55:00,40.89,40.94,40.88,40.93,80400.0,29.5824,29.6185,29.5751,29.6113,80400.0
2013-06-14 10:00:00,40.93,40.99,40.93,40.99,219700.0,29.6113,29.6547,29.6113,29.6547,219700.0
2013-06-14 10:05:00,41.0,41.02,40.99,41.01,167600.0,29.6619,29.6764,29.6547,29.6692,167600.0
2013-06-14 10:10:00,41.01,41.02,40.99,41.02,81400.0,29.6692,29.6764,29.6547,29.6764,81400.0
2013-06-14 10:15:00,41.02,41.02,40.98,41.0,102900.0,29.6764,29.6764,29.6475,29.6619,102900.0
2013-06-14 10:20:00,41.01,41.02,40.98,40.98,120100.0,29.6692,29.6764,29.6475,29.6475,120100.0
2013-06-14 10:25:00,40.98,40.98,40.91,40.91,107400.0,29.6475,29.6475,29.5968,29.5968,107400.0
2013-06-14 10:30:00,40.91,40.96,40.91,40.95,65800.0,29.5968,29.633,29.5968,29.6258,65800.0
2013-06-14 10:35:00,40.95,40.96,40.93,40.93,57700.0,29.6258,29.633,29.6113,29.6113,57700.0
2013-06-14 10:40:00,40.93,40.93,40.9,40.93,58300.0,29.6113,29.6113,29.5896,29.6113,58300.0
2013-06-14 10:45:00,40.92,40.93,40.85,40.85,595300.0,29.6041,29.6113,29.5534,29.5534,595300.0
2013-06-14 10:50:00,40.85,40.86,40.79,40.81,84500.0,29.5534,29.5607,29.51,29.5245,84500.0
2013-06-14 10:55:00,40.8,40.83,40.76,40.78,82800.0,29.5172,29.5389,29.4883,29.5028,82800.0
2013-06-14 11:00:00,40.78,40.79,40.74,40.79,54300.0,29.5028,29.51,29.4738,29.51,54300.0
2013-06-14 11:05:00,40.78,40.8,40.76,40.77,33800.0,29.5028,29.5172,29.4883,29.4955,33800.0
2013-06-14 11:10:00,40.77,40.8,40.77,40.79,20600.0,29.4955,29.5172,29.4955,29.51,20600.0
2013-06-14 11:15:00,40.79,40.82,40.77,40.8,31700.0,29.51,29.5317,29.4955,29.5172,31700.0
2013-06-14 11:20:00,40.8,40.83,40.78,40.83,35900.0,29.5172,29.5389,29.5028,29.5389,35900.0
2013-06-14 11:25:00,40.83,40.84,40.81,40.82,25200.0,29.5389,29.5462,29.5245,29.5317,25200.0
2013-06-14 11:30:00,40.83,40.84,40.76,40.79,98400.0,29.5389,29.5462,29.4883,29.51,98400.0
2013-06-14 11:35:00,40.79,40.82,40.77,40.81,31400.0,29.51,29.5317,29.4955,29.5245,31400.0
2013-06-14 11:40:00,40.82,40.84,40.76,40.76,108800.0,29.5317,29.5462,29.4883,29.4883,108800.0
2013-06-14 11:45:00,40.76,40.78,40.71,40.73,146200.0,29.4883,29.5028,29.4521,29.4666,146200.0
2013-06-14 11:50:00,40.73,40.73,40.69,40.73,78200.0,29.4666,29.4666,29.4377,29.4666,78200.0
2013-06-14 11:55:00,40.74,40.8,40.74,40.79,100700.0,29.4738,29.5172,29.4738,29.51,100700.0
2013-06-14 12:00:00,40.78,40.79,40.73,40.76,31800.0,29.5028,29.51,29.4666,29.4883,31800.0
2013-06-14 12:05:00,40.77,40.8,40.74,40.79,57300.0,29.4955,29.5172,29.4738,29.51,57300.0
2013-06-14 12:10:00,40.79,40.8,40.76,40.76,43400.0,29.51,29.5172,29.4883,29.4883,43400.0
2013-06-14 12:15:00,40.76,40.79,40.74,40.77,53000.0,29.4883,29.51,29.4738,29.4955,53000.0
2013-06-14 12:20:00,40.77,40.8,40.75,40.77,51700.0,29.4955,29.5172,29.4811,29.4955,51700.0
2013-06-14 12:25:00,40.76,40.77,40.73,40.73,26200.0,29.4883,29.4955,29.4666,29.4666,26200.0
2013-06-14 12:30:00,40.73,40.75,40.71,40.72,60600.0,29.4666,29.4811,29.4521,29.4594,60600.0
2013-06-14 12:35:00,40.73,40.77,40.71,40.77,71000.0,29.4666,29.4955,29.4521,29.4955,71000.0
2013-06-14 12:40:00,40.77,40.79,40.75,40.77,45100.0,29.4955,29.51,29.4811,29.4955,45100.0
2013-06-14 12:45:00,40.77,40.79,40.77,40.77,35600.0,29.4955,29.51,29.4955,29.4955,35600.0
2013-06-14 12:50:00,40.77,40.78,40.75,40.75,13200.0,29.4955,29.5028,29.4811,29.4811,13200.0
2013-06-14 12:55:00,40.75,40.76,40.69,40.71,71500.0,29.4811,29.4883,29.4377,29.4521,71500.0
2013-06-14 13:00:00,40.7,40.7,40.66,40.67,109100.0,29.4449,29.4449,29.416,29.4232,109100.0
2013-06-14 13:05:00,40.67,40.69,40.66,40.68,47300.0,29.4232,29.4377,29.416,29.4304,47300.0
2013-06-14 13:10:00,40.69,40.71,40.68,40.71,85600.0,29.4377,29.4521,29.4304,29.4521,85600.0
2013-06-14 13:15:00,40.72,40.72,40.64,40.65,103000.0,29.4594,29.4594,29.4015,29.4087,103000.0
2013-06-14 13:20:00,40.63,40.65,40.62,40.63,27600.0,29.3943,29.4087,29.387,29.3943,27600.0
2013-06-14 13:25:00,40.63,40.65,40.59,40.65,29500.0,29.3943,29.4087,29.3653,29.4087,29500.0
2013-06-14 13:30:00,40.64,40.66,40.61,40.63,115500.0,29.4015,29.416,29.3798,29.3943,115500.0
2013-06-14 13:35:00,40.63,40.64,40.6,40.63,40100.0,29.3943,29.4015,29.3726,29.3943,40100.0
2013-06-14 13:40:00,40.62,40.66,40.62,40.66,28300.0,29.387,29.416,29.387,29.416,28300.0
2013-06-14 13:45:00,40.66,40.68,40.66,40.67,30700.0,29.416,29.4304,29.416,29.4232,30700.0
2013-06-14 13:50:00,40.67,40.68,40.63,40.63,20900.0,29.4232,29.4304,29.3943,29.3943,20900.0
2013-06-14 13:55:00,40.63,40.66,40.63,40.65,19800.0,29.3943,29.416,29.3943,29.4087,19800.0
2013-06-14 14:00:00,40.66,40.66,40.6,40.64,64600.0,29.416,29.416,29.3726,29.4015,64600.0
2013-06-14 14:05:00,40.63,40.7,40.63,40.7,31000.0,29.3943,29.4449,29.3943,29.4449,31000.0
2013-06-14 14:10:00,40.69,40.71,40.68,40.69,60500.0,29.4377,29.4521,29.4304,29.4377,60500.0
2013-06-14 14:15:00,40.69,40.72,40.68,40.72,32800.0,29.4377,29.4594,29.4304,29.4594,32800.0
2013-06-14 14:20:00,40.71,40.79,40.71,40.77,57200.0,29.4521,29.51,29.4521,29.4955,57200.0
2013-06-14 14:25:00,40.77,40.79,40.76,40.78,32900.0,29.4955,29.51,29.4883,29.5028,32900.0
2013-06-14 14:30:00,40.77,40.77,40.74,40.75,36400.0,29.4955,29.4955,29.4738,29.4811,36400.0
2013-06-14 14:35:00,40.76,40.78,40.73,40.77,97100.0,29.4883,29.5028,29.4666,29.4955,97100.0
2013-06-14 14:40:00,40.77,40.78,40.75,40.77,16000.0,29.4955,29.5028,29.4811,29.4955,16000.0
2013-06-14 14:45:00,40.77,40.78,40.74,40.75,14700.0,29.4955,29.5028,29.4738,29.4811,14700.0
2013-06-14 14:50:00,40.76,40.76,40.72,40.72,35100.0,29.4883,29.4883,29.4594,29.4594,35100.0
2013-06-14 14:55:00,40.73,40.73,40.67,40.68,125700.0,29.4666,29.4666,29.4232,29.4304,125700.0
2013-06-14 15:00:00,40.69,40.76,40.68,40.76,44200.0,29.4377,29.4883,29.4304,29.4883,44200.0
2013-06-14 15:05:00,40.76,40.79,40.75,40.75,90700.0,29.4883,29.51,29.4811,29.4811,90700.0
2013-06-14 15:10:00,40.75,40.77,40.73,40.77,29200.0,29.4811,29.4955,29.4666,29.4955,29200.0
2013-06-14 15:15:00,40.77,40.8,40.77,40.8,72800.0,29.4955,29.5172,29.4955,29.5172,72800.0
2013-06-14 15:20:00,40.8,40.81,40.78,40.79,20900.0,29.5172,29.5245,29.5028,29.51,20900.0
2013-06-14 15:25:00,40.78,40.8,40.74,40.74,90200.0,29.5028,29.5172,29.4738,29.4738,90200.0
2013-06-14 15:30:00,40.74,40.77,40.73,40.73,94300.0,29.4738,29.4955,29.4666,29.4666,94300.0
2013-06-14 15:35:00,40.72,40.77,40.72,40.74,160900.0,29.4594,29.4955,29.4594,29.4738,160900.0
2013-06-14 15:40:00,40.74,40.75,40.65,40.66,169100.0,29.4738,29.4811,29.4087,29.416,169100.0
2013-06-14 15:45:00,40.67,40.73,40.63,40.71,154200.0,29.4232,29.4666,29.3943,29.4521,154200.0
2013-06-14 15:50:00,40.71,40.73,40.69,40.71,182000.0,29.4521,29.4666,29.4377,29.4521,182000.0
2013-06-14 15:55:00,40.71,40.72,40.68,40.68,675300.0,29.4521,29.4594,29.4304,29.4304,675300.0
2013-06-17 09:30:00,40.83,40.96,40.82,40.95,91700.0,29.5389,29.633,29.5317,29.6258,91700.0
2013-06-17 09:35:00,40.96,41.04,40.96,41.02,95900.0,29.633,29.6909,29.633,29.6764,95900.0
2013-06-17 09:40:00,41.03,41.04,40.95,41.04,203400.0,29.6836,29.6909,29.6258,29.6909,203400.0
2013-06-17 09:45:00,41.05,41.07,41.02,41.04,277700.0,29.6981,29.7126,29.6764,29.6909,277700.0
2013-06-17 09:50:00,41.04,41.09,41.04,41.07,93400.0,29.6909,29.727,29.6909,29.7126,93400.0
2013-06-17 09:55:00,41.07,41.1,41.06,41.07,73600.0,29.7126,29.7343,29.7053,29.7126,73600.0
2013-06-17 10:00:00,41.07,41.11,41.03,41.09,245500.0,29.7126,29.7415,29.6836,29.727,245500.0
2013-06-17 10:05:00,41.09,41.13,41.08,41.09,124000.0,29.727,29.756,29.7198,29.727,124000.0
2013-06-17 10:10:00,41.1,41.16,41.1,41.11,119700.0,29.7343,29.7777,29.7343,29.7415,119700.0
2013-06-17 10:15:00,41.12,41.13,41.07,41.08,114900.0,29.7488,29.756,29.7126,29.7198,114900.0
2013-06-17 10:20:00,41.08,41.09,41.06,41.07,65200.0,29.7198,29.727,29.7053,29.7126,65200.0
2013-06-17 10:25:00,41.07,41.11,41.07,41.11,81800.0,29.7126,29.7415,29.7126,29.7415,81800.0
2013-06-17 10:30:00,41.11,41.15,41.11,41.13,63800.0,29.7415,29.7705,29.7415,29.756,63800.0
2013-06-17 10:35:00,41.13,41.16,41.12,41.12,150000.0,29.756,29.7777,29.7488,29.7488,150000.0
2013-06-17 10:40:00,41.12,41.15,41.11,41.14,85600.0,29.7488,29.7705,29.7415,29.7632,85600.0
2013-06-17 10:45:00,41.14,41.15,41.09,41.09,46100.0,29.7632,29.7705,29.727,29.727,46100.0
2013-06-17 10:50:00,41.09,41.14,41.09,41.13,427000.0,29.727,29.7632,29.727,29.756,427000.0
2013-06-17 10:55:00,41.13,41.17,41.13,41.14,371700.0,29.756,29.7849,29.756,29.7632,371700.0
2013-06-17 11:00:00,41.14,41.18,41.14,41.17,131900.0,29.7632,29.7922,29.7632,29.7849,131900.0
2013-06-17 11:05:00,41.17,41.21,41.16,41.21,141100.0,29.7849,29.8139,29.7777,29.8139,141100.0
2013-06-17 11:10:00,41.21,41.23,41.19,41.21,118900.0,29.8139,29.8283,29.7994,29.8139,118900.0
2013-06-17 11:15:00,41.2,41.21,41.18,41.18,61200.0,29.8066,29.8139,29.7922,29.7922,61200.0
2013-06-17 11:20:00,41.19,41.19,41.16,41.17,79800.0,29.7994,29.7994,29.7777,29.7849,79800.0
2013-06-17 11:25:00,41.17,41.18,41.13,41.15,66300.0,29.7849,29.7922,29.756,29.7705,66300.0
2013-06-17 11:30:00,41.15,41.16,41.13,41.15,96700.0,29.7705,29.7777,29.756,29.7705,96700.0
2013-06-17 11:35:00,41.15,41.16,41.13,41.14,104000.0,29.7705,29.7777,29.756,29.7632,104000.0
2013-06-17 11:40:00,41.14,41.14,41.11,41.12,81600.0,29.7632,29.7632,29.7415,29.7488,81600.0
2013-06-17 11:45:00,41.13,41.14,41.09,41.13,101800.0,29.756,29.7632,29.727,29.756,101800.0
2013-06-17 11:50:00,41.13,41.14,41.11,41.14,108800.0,29.756,29.7632,29.7415,29.7632,108800.0
2013-06-17 11:55:00,41.15,41.15,41.11,41.14,30200.0,29.7705,29.7705,29.7415,29.7632,30200.0
2013-06-17 12:00:00,41.13,41.16,41.12,41.15,290000.0,29.756,29.7777,29.7488,29.7705,290000.0
2013-06-17 12:05:00,41.14,41.15,41.12,41.13,152600.0,29.7632,29.7705,29.7488,29.756,152600.0
2013-06-17 12:10:00,41.13,41.14,41.11,41.11,22000.0,29.756,29.7632,29.7415,29.7415,22000.0
2013-06-17 12:15:00,41.11,41.11,41.1,41.11,10800.0,29.7415,29.7415,29.7343,29.7415,10800.0
2013-06-17 12:20:00,41.11,41.13,41.11,41.13,25100.0,29.7415,29.756,29.7415,29.756,25100.0
2013-06-17 12:25:00,41.13,41.13,41.1,41.1,40600.0,29.756,29.756,29.7343,29.7343,40600.0
2013-06-17 12:30:00,41.1,41.11,41.1,41.11,18600.0,29.7343,29.7415,29.7343,29.7415,18600.0
2013-06-17 12:35:00,41.11,41.12,41.11,41.12,21500.0,29.7415,29.7488,29.7415,29.7488,21500.0
2013-06-17 12:40:00,41.12,41.13,41.11,41.13,92300.0,29.7488,29.756,29.7415,29.756,92300.0
2013-06-17 12:45:00,41.12,41.13,41.12,41.12,46200.0,29.7488,29.756,29.7488,29.7488,46200.0
2013-06-17 12:50:00,41.12,41.13,41.12,41.13,14800.0,29.7488,29.756,29.7488,29.756,14800.0
2013-06-17 12:55:00,41.13,41.13,41.1,41.12,136600.0,29.756,29.756,29.7343,29.7488,136600.0
2013-06-17 13:00:00,41.12,41.13,41.11,41.13,23200.0,29.7488,29.756,29.7415,29.756,23200.0
2013-06-17 13:05:00,41.12,41.13,41.1,41.12,44700.0,29.7488,29.756,29.7343,29.7488,44700.0
2013-06-17 13:10:00,41.11,41.12,41.1,41.11,70000.0,29.7415,29.7488,29.7343,29.7415,70000.0
2013-06-17 13:15:00,41.11,41.12,41.09,41.12,42600.0,29.7415,29.7488,29.727,29.7488,42600.0
2013-06-17 13:20:00,41.12,41.18,41.12,41.17,85900.0,29.7488,29.7922,29.7488,29.7849,85900.0
2013-06-17 13:25:00,41.16,41.18,41.15,41.16,40800.0,29.7777,29.7922,29.7705,29.7777,40800.0
2013-06-17 13:30:00,41.16,41.17,41.15,41.17,33200.0,29.7777,29.7849,29.7705,29.7849,33200.0
2013-06-17 13:35:00,41.18,41.18,41.15,41.17,42700.0,29.7922,29.7922,29.7705,29.7849,42700.0
2013-06-17 13:40:00,41.16,41.17,41.13,41.14,50500.0,29.7777,29.7849,29.756,29.7632,50500.0
2013-06-17 13:45:00,41.15,41.16,41.14,41.15,45000.0,29.7705,29.7777,29.7632,29.7705,45000.0
2013-06-17 13:50:00,41.15,41.15,41.13,41.13,23300.0,29.7705,29.7705,29.756,29.756,23300.0
2013-06-17 13:55:00,41.12,41.15,41.12,41.13,43500.0,29.7488,29.7705,29.7488,29.756,43500.0
2013-06-17 14:00:00,41.13,41.14,41.13,41.14,61000.0,29.756,29.7632,29.756,29.7632,61000.0
2013-06-17 14:05:00,41.13,41.14,41.06,41.07,128300.0,29.756,29.7632,29.7053,29.7126,128300.0
2013-06-17 14:10:00,41.08,41.09,41.04,41.05,113400.0,29.7198,29.727,29.6909,29.6981,113400.0
2013-06-17 14:15:00,41.05,41.06,41.01,41.02,234300.0,29.6981,29.7053,29.6692,29.6764,234300.0
2013-06-17 14:20:00,41.02,41.05,40.97,40.97,228500.0,29.6764,29.6981,29.6402,29.6402,228500.0
2013-06-17 14:25:00,40.97,40.97,40.9,40.94,238700.0,29.6402,29.6402,29.5896,29.6185,238700.0
2013-06-17 14:30:00,40.94,40.96,40.89,40.96,117100.0,29.6185,29.633,29.5824,29.633,117100.0
2013-06-17 14:35:00,40.96,40.99,40.95,40.96,80800.0,29.633,29.6547,29.6258,29.633,80800.0
2013-06-17 14:40:00,40.97,40.98,40.94,40.96,44900.0,29.6402,29.6475,29.6185,29.633,44900.0
2013-06-17 14:45:00,40.95,40.96,40.84,40.84,139800.0,29.6258,29.633,29.5462,29.5462,139800.0
2013-06-17 14:50:00,40.85,40.87,40.78,40.82,149600.0,29.5534,29.5679,29.5028,29.5317,149600.0
2013-06-17 14:55:00,40.83,40.86,40.77,40.84,193300.0,29.5389,29.5607,29.4955,29.5462,193300.0
2013-06-17 15:00:00,40.84,40.88,40.8,40.88,66400.0,29.5462,29.5751,29.5172,29.5751,66400.0
2013-06-17 15:05:00,40.88,40.9,40.86,40.89,150000.0,29.5751,29.5896,29.5607,29.5824,150000.0
2013-06-17 15:10:00,40.9,40.9,40.84,40.86,170800.0,29.5896,29.5896,29.5462,29.5607,170800.0
2013-06-17 15:15:00,40.86,40.88,40.84,40.86,94600.0,29.5607,29.5751,29.5462,29.5607,94600.0
2013-06-17 15:20:00,40.86,40.9,40.84,40.89,107000.0,29.5607,29.5896,29.5462,29.5824,107000.0
2013-06-17 15:25:00,40.89,40.93,40.89,40.93,132700.0,29.5824,29.6113,29.5824,29.6113,132700.0
2013-06-17 15:30:00,40.93,41.03,40.93,41.02,228100.0,29.6113,29.6836,29.6113,29.6764,228100.0
2013-06-17 15:35:00,41.02,41.09,41.01,41.07,127400.0,29.6764,29.727,29.6692,29.7126,127400.0
2013-06-17 15:40:00,41.08,41.09,41.01,41.02,209500.0,29.7198,29.727,29.6692,29.6764,209500.0
2013-06-17 15:45:00,41.02,41.05,40.98,41.04,321900.0,29.6764,29.6981,29.6475,29.6909,321900.0
2013-06-17 15:50:00,41.03,41.04,40.97,41.0,335800.0,29.6836,29.6909,29.6402,29.6619,335800.0
2013-06-17 15:55:00,40.99,41.06,40.97,41.03,718600.0,29.6547,29.7053,29.6402,29.6836,718600.0
2013-06-18 09:30:00,41.06,41.08,40.99,41.03,63700.0,29.7053,29.7198,29.6547,29.6836,63700.0
2013-06-18 09:35:00,41.02,41.02,40.96,40.96,134400.0,29.6764,29.6764,29.633,29.633,134400.0
2013-06-18 09:40:00,40.97,41.0,40.97,40.98,76400.0,29.6402,29.6619,29.6402,29.6475,76400.0
2013-06-18 09:45:00,40.98,40.99,40.93,40.99,233600.0,29.6475,29.6547,29.6113,29.6547,233600.0
2013-06-18 09:50:00,40.99,41.01,40.97,40.98,194700.0,29.6547,29.6692,29.6402,29.6475,194700.0
2013-06-18 09:55:00,40.99,41.03,40.98,41.0,169200.0,29.6547,29.6836,29.6475,29.6619,169200.0
2013-06-18 10:00:00,41.0,41.03,40.94,40.95,129000.0,29.6619,29.6836,29.6185,29.6258,129000.0
2013-06-18 10:05:00,40.95,41.02,40.95,41.02,249500.0,29.6258,29.6764,29.6258,29.6764,249500.0
2013-06-18 10:10:00,41.02,41.04,41.0,41.03,159200.0,29.6764,29.6909,29.6619,29.6836,159200.0
2013-06-18 10:15:00,41.03,41.09,41.03,41.08,169200.0,29.6836,29.727,29.6836,29.7198,169200.0
2013-06-18 10:20:00,41.08,41.09,41.06,41.07,85100.0,29.7198,29.727,29.7053,29.7126,85100.0
2013-06-18 10:25:00,41.06,41.08,41.06,41.07,132700.0,29.7053,29.7198,29.7053,29.7126,132700.0
2013-06-18 10:30:00,41.07,41.1,41.07,41.09,46400.0,29.7126,29.7343,29.7126,29.727,46400.0
2013-06-18 10:35:00,41.09,41.13,41.08,41.12,87000.0,29.727,29.756,29.7198,29.7488,87000.0
2013-06-18 10:40:00,41.12,41.14,41.11,41.12,81000.0,29.7488,29.7632,29.7415,29.7488,81000.0
2013-06-18 10:45:00,41.11,41.12,41.09,41.1,44700.0,29.7415,29.7488,29.727,29.7343,44700.0
2013-06-18 10:50:00,41.1,41.11,41.09,41.11,26300.0,29.7343,29.7415,29.727,29.7415,26300.0
2013-06-18 10:55:00,41.11,41.13,41.11,41.12,17900.0,29.7415,29.756,29.7415,29.7488,17900.0
2013-06-18 11:00:00,41.12,41.12,41.09,41.1,52900.0,29.7488,29.7488,29.727,29.7343,52900.0
2013-06-18 11:05:00,41.1,41.11,41.09,41.09,14800.0,29.7343,29.7415,29.727,29.727,14800.0
2013-06-18 11:10:00,41.09,41.09,41.04,41.05,48300.0,29.727,29.727,29.6909,29.6981,48300.0
2013-06-18 11:15:00,41.05,41.07,41.04,41.04,81600.0,29.6981,29.7126,29.6909,29.6909,81600.0
2013-06-18 11:20:00,41.05,41.07,41.03,41.04,294700.0,29.6981,29.7126,29.6836,29.6909,294700.0
2013-06-18 11:25:00,41.05,41.12,41.03,41.12,75100.0,29.6981,29.7488,29.6836,29.7488,75100.0
2013-06-18 11:30:00,41.12,41.17,41.12,41.16,110900.0,29.7488,29.7849,29.7488,29.7777,110900.0
2013-06-18 11:35:00,41.16,41.18,41.15,41.16,18200.0,29.7777,29.7922,29.7705,29.7777,18200.0
2013-06-18 11:40:00,41.15,41.15,41.11,41.11,54700.0,29.7705,29.7705,29.7415,29.7415,54700.0
2013-06-18 11:45:00,41.11,41.13,41.1,41.11,41600.0,29.7415,29.756,29.7343,29.7415,41600.0
2013-06-18 11:50:00,41.11,41.12,41.11,41.11,18900.0,29.7415,29.7488,29.7415,29.7415,18900.0
2013-06-18 11:55:00,41.11,41.11,41.06,41.07,23300.0,29.7415,29.7415,29.7053,29.7126,23300.0
2013-06-18 12:00:00,41.07,41.11,41.07,41.1,17500.0,29.7126,29.7415,29.7126,29.7343,17500.0
2013-06-18 12:05:00,41.11,41.11,41.07,41.08,15000.0,29.7415,29.7415,29.7126,29.7198,15000.0
2013-06-18 12:10:00,41.08,41.09,41.08,41.08,19700.0,29.7198,29.727,29.7198,29.7198,19700.0
2013-06-18 12:15:00,41.09,41.11,41.09,41.1,33000.0,29.727,29.7415,29.727,29.7343,33000.0
2013-06-18 12:20:00,41.1,41.1,41.07,41.07,33400.0,29.7343,29.7343,29.7126,29.7126,33400.0
2013-06-18 12:25:00,41.07,41.09,41.06,41.07,22800.0,29.7126,29.727,29.7053,29.7126,22800.0
2013-06-18 12:30:00,41.08,41.12,41.07,41.1,48500.0,29.7198,29.7488,29.7126,29.7343,48500.0
2013-06-18 12:35:00,41.09,41.14,41.09,41.13,34800.0,29.727,29.7632,29.727,29.756,34800.0
2013-06-18 12:40:00,41.12,41.15,41.12,41.14,42800.0,29.7488,29.7705,29.7488,29.7632,42800.0
2013-06-18 12:45:00,41.15,41.15,41.12,41.13,23600.0,29.7705,29.7705,29.7488,29.756,23600.0
2013-06-18 12:50:00,41.13,41.17,41.13,41.16,36200.0,29.756,29.7849,29.756,29.7777,36200.0
2013-06-18 12:55:00,41.17,41.2,41.17,41.18,54200.0,29.7849,29.8066,29.7849,29.7922,54200.0
2013-06-18 13:00:00,41.18,41.19,41.17,41.18,25600.0,29.7922,29.7994,29.7849,29.7922,25600.0
2013-06-18 13:05:00,41.18,41.19,41.15,41.15,45300.0,29.7922,29.7994,29.7705,29.7705,45300.0
2013-06-18 13:10:00,41.16,41.17,41.15,41.16,17000.0,29.7777,29.7849,29.7705,29.7777,17000.0
2013-06-18 13:15:00,41.15,41.16,41.12,41.13,22800.0,29.7705,29.7777,29.7488,29.756,22800.0
2013-06-18 13:20:00,41.14,41.15,41.12,41.14,53900.0,29.7632,29.7705,29.7488,29.7632,53900.0
2013-06-18 13:25:00,41.14,41.16,41.12,41.13,30600.0,29.7632,29.7777,29.7488,29.756,30600.0
2013-06-18 13:30:00,41.13,41.14,41.09,41.13,21300.0,29.756,29.7632,29.727,29.756,21300.0
2013-06-18 13:35:00,41.12,41.15,41.12,41.14,33900.0,29.7488,29.7705,29.7488,29.7632,33900.0
2013-06-18 13:40:00,41.14,41.18,41.14,41.17,42300.0,29.7632,29.7922,29.7632,29.7849,42300.0
2013-06-18 13:45:00,41.17,41.18,41.16,41.16,75800.0,29.7849,29.7922,29.7777,29.7777,75800.0
2013-06-18 13:50:00,41.17,41.2,41.16,41.2,20800.0,29.7849,29.8066,29.7777,29.8066,20800.0
2013-06-18 13:55:00,41.19,41.19,41.16,41.17,26500.0,29.7994,29.7994,29.7777,29.7849,26500.0
2013-06-18 14:00:00,41.18,41.18,41.15,41.18,40100.0,29.7922,29.7922,29.7705,29.7922,40100.0
2013-06-18 14:05:00,41.18,41.22,41.17,41.21,100300.0,29.7922,29.8211,29.7849,29.8139,100300.0
2013-06-18 14:10:00,41.21,41.24,41.21,41.22,63400.0,29.8139,29.8356,29.8139,29.8211,63400.0
2013-06-18 14:15:00,41.22,41.23,41.2,41.21,25700.0,29.8211,29.8283,29.8066,29.8139,25700.0
2013-06-18 14:20:00,41.21,41.24,41.21,41.23,93500.0,29.8139,29.8356,29.8139,29.8283,93500.0
2013-06-18 14:25:00,41.23,41.25,41.19,41.21,113500.0,29.8283,29.8428,29.7994,29.8139,113500.0
2013-06-18 14:30:00,41.21,41.22,41.2,41.2,84100.0,29.8139,29.8211,29.8066,29.8066,84100.0
2013-06-18 14:35:00,41.21,41.23,41.2,41.2,53600.0,29.8139,29.8283,29.8066,29.8066,53600.0
2013-06-18 14:40:00,41.2,41.21,41.19,41.19,45300.0,29.8066,29.8139,29.7994,29.7994,45300.0
2013-06-18 14:45:00,41.19,41.25,41.19,41.23,72100.0,29.7994,29.8428,29.7994,29.8283,72100.0
2013-06-18 14:50:00,41.23,41.24,41.21,41.22,40700.0,29.8283,29.8356,29.8139,29.8211,40700.0
2013-06-18 14:55:00,41.23,41.23,41.21,41.21,44600.0,29.8283,29.8283,29.8139,29.8139,44600.0
2013-06-18 15:00:00,41.21,41.22,41.2,41.22,26400.0,29.8139,29.8211,29.8066,29.8211,26400.0
2013-06-18 15:05:00,41.21,41.22,41.18,41.2,90800.0,29.8139,29.8211,29.7922,29.8066,90800.0
2013-06-18 15:10:00,41.2,41.21,41.17,41.19,42800.0,29.8066,29.8139,29.7849,29.7994,42800.0
2013-06-18 15:15:00,41.19,41.2,41.16,41.18,73300.0,29.7994,29.8066,29.7777,29.7922,73300.0
2013-06-18 15:20:00,41.18,41.24,41.18,41.24,122300.0,29.7922,29.8356,29.7922,29.8356,122300.0
2013-06-18 15:25:00,41.23,41.25,41.22,41.25,187600.0,29.8283,29.8428,29.8211,29.8428,187600.0
2013-06-18 15:30:00,41.26,41.26,41.22,41.23,349800.0,29.85,29.85,29.8211,29.8283,349800.0
2013-06-18 15:35:00,41.23,41.23,41.2,41.21,233300.0,29.8283,29.8283,29.8066,29.8139,233300.0
2013-06-18 15:40:00,41.21,41.25,41.2,41.21,566800.0,29.8139,29.8428,29.8066,29.8139,566800.0
2013-06-18 15:45:00,41.21,41.22,41.18,41.19,407800.0,29.8139,29.8211,29.7922,29.7994,407800.0
2013-06-18 15:50:00,41.19,41.2,41.16,41.17,497900.0,29.7994,29.8066,29.7777,29.7849,497900.0
2013-06-18 15:55:00,41.16,41.22,41.16,41.21,639600.0,29.7777,29.8211,29.7777,29.8139,639600.0
2013-06-19 09:30:00,41.21,41.24,41.15,41.19,120800.0,29.8139,29.8356,29.7705,29.7994,120800.0
2013-06-19 09:35:00,41.19,41.19,41.16,41.18,63100.0,29.7994,29.7994,29.7777,29.7922,63100.0
2013-06-19 09:40:00,41.18,41.18,41.11,41.16,100000.0,29.7922,29.7922,29.7415,29.7777,100000.0
2013-06-19 09:45:00,41.16,41.19,41.15,41.18,165500.0,29.7777,29.7994,29.7705,29.7922,165500.0
2013-06-19 09:50:00,41.18,41.18,41.14,41.17,101200.0,29.7922,29.7922,29.7632,29.7849,101200.0
2013-06-19 09:55:00,41.18,41.21,41.17,41.19,58800.0,29.7922,29.8139,29.7849,29.7994,58800.0
2013-06-19 10:00:00,41.18,41.21,41.15,41.19,113000.0,29.7922,29.8139,29.7705,29.7994,113000.0
2013-06-19 10:05:00,41.19,41.21,41.18,41.2,145300.0,29.7994,29.8139,29.7922,29.8066,145300.0
2013-06-19 10:10:00,41.2,41.25,41.2,41.23,58200.0,29.8066,29.8428,29.8066,29.8283,58200.0
2013-06-19 10:15:00,41.23,41.28,41.23,41.24,90100.0,29.8283,29.8645,29.8283,29.8356,90100.0
2013-06-19 10:20:00,41.24,41.28,41.24,41.26,74100.0,29.8356,29.8645,29.8356,29.85,74100.0
2013-06-19 10:25:00,41.26,41.3,41.25,41.29,107000.0,29.85,29.879,29.8428,29.8717,107000.0
2013-06-19 10:30:00,41.29,41.29,41.22,41.22,46500.0,29.8717,29.8717,29.8211,29.8211,46500.0
2013-06-19 10:35:00,41.21,41.25,41.21,41.25,53700.0,29.8139,29.8428,29.8139,29.8428,53700.0
2013-06-19 10:40:00,41.25,41.27,41.23,41.27,37600.0,29.8428,29.8573,29.8283,29.8573,37600.0
2013-06-19 10:45:00,41.26,41.27,41.24,41.27,58300.0,29.85,29.8573,29.8356,29.8573,58300.0
2013-06-19 10:50:00,41.26,41.27,41.24,41.25,47800.0,29.85,29.8573,29.8356,29.8428,47800.0
2013-06-19 10:55:00,41.24,41.25,41.21,41.24,102800.0,29.8356,29.8428,29.8139,29.8356,102800.0
2013-06-19 11:00:00,41.24,41.24,41.2,41.22,83200.0,29.8356,29.8356,29.8066,29.8211,83200.0
2013-06-19 11:05:00,41.22,41.24,41.2,41.22,49500.0,29.8211,29.8356,29.8066,29.8211,49500.0
2013-06-19 11:10:00,41.22,41.26,41.22,41.23,91000.0,29.8211,29.85,29.8211,29.8283,91000.0
2013-06-19 11:15:00,41.23,41.29,41.23,41.29,168800.0,29.8283,29.8717,29.8283,29.8717,168800.0
2013-06-19 11:20:00,41.29,41.29,41.25,41.26,96000.0,29.8717,29.8717,29.8428,29.85,96000.0
2013-06-19 11:25:00,41.26,41.28,41.24,41.26,74300.0,29.85,29.8645,29.8356,29.85,74300.0
2013-06-19 11:30:00,41.26,41.28,41.23,41.28,74700.0,29.85,29.8645,29.8283,29.8645,74700.0
2013-06-19 11:35:00,41.28,41.3,41.27,41.27,139400.0,29.8645,29.879,29.8573,29.8573,139400.0
2013-06-19 11:40:00,41.27,41.28,41.24,41.27,85000.0,29.8573,29.8645,29.8356,29.8573,85000.0
2013-06-19 11:45:00,41.27,41.27,41.25,41.27,52200.0,29.8573,29.8573,29.8428,29.8573,52200.0
2013-06-19 11:50:00,41.27,41.28,41.26,41.27,30600.0,29.8573,29.8645,29.85,29.8573,30600.0
2013-06-19 11:55:00,41.27,41.28,41.24,41.25,36000.0,29.8573,29.8645,29.8356,29.8428,36000.0
2013-06-19 12:00:00,41.26,41.26,41.21,41.22,146600.0,29.85,29.85,29.8139,29.8211,146600.0
2013-06-19 12:05:00,41.22,41.23,41.22,41.23,32600.0,29.8211,29.8283,29.8211,29.8283,32600.0
2013-06-19 12:10:00,41.23,41.24,41.22,41.23,97000.0,29.8283,29.8356,29.8211,29.8283,97000.0
2013-06-19 12:15:00,41.24,41.25,41.22,41.22,46200.0,29.8356,29.8428,29.8211,29.8211,46200.0
2013-06-19 12:20:00,41.22,41.23,41.21,41.23,24800.0,29.8211,29.8283,29.8139,29.8283,24800.0
2013-06-19 12:25:00,41.23,41.25,41.22,41.25,116100.0,29.8283,29.8428,29.8211,29.8428,116100.0
2013-06-19 12:30:00,41.24,41.24,41.22,41.23,48500.0,29.8356,29.8356,29.8211,29.8283,48500.0
2013-06-19 12:35:00,41.22,41.23,41.21,41.23,34000.0,29.8211,29.8283,29.8139,29.8283,34000.0
2013-06-19 12:40:00,41.23,41.25,41.23,41.24,55500.0,29.8283,29.8428,29.8283,29.8356,55500.0
2013-06-19 12:45:00,41.23,41.26,41.23,41.24,25100.0,29.8283,29.85,29.8283,29.8356,25100.0
2013-06-19 12:50:00,41.23,41.25,41.22,41.25,51000.0,29.8283,29.8428,29.8211,29.8428,51000.0
2013-06-19 12:55:00,41.25,41.25,41.23,41.24,21300.0,29.8428,29.8428,29.8283,29.8356,21300.0
2013-06-19 13:00:00,41.23,41.25,41.21,41.22,23300.0,29.8283,29.8428,29.8139,29.8211,23300.0
2013-06-19 13:05:00,41.22,41.24,41.21,41.23,18500.0,29.8211,29.8356,29.8139,29.8283,18500.0
2013-06-19 13:10:00,41.23,41.25,41.23,41.23,23500.0,29.8283,29.8428,29.8283,29.8283,23500.0
2013-06-19 13:15:00,41.23,41.24,41.22,41.23,34300.0,29.8283,29.8356,29.8211,29.8283,34300.0
2013-06-19 13:20:00,41.23,41.23,41.21,41.22,22100.0,29.8283,29.8283,29.8139,29.8211,22100.0
2013-06-19 13:25:00,41.22,41.23,41.21,41.22,38300.0,29.8211,29.8283,29.8139,29.8211,38300.0
2013-06-19 13:30:00,41.21,41.22,41.2,41.21,36600.0,29.8139,29.8211,29.8066,29.8139,36600.0
2013-06-19 13:35:00,41.21,41.22,41.2,41.21,25500.0,29.8139,29.8211,29.8066,29.8139,25500.0
2013-06-19 13:40:00,41.2,41.23,41.2,41.22,22200.0,29.8066,29.8283,29.8066,29.8211,22200.0
2013-06-19 13:45:00,41.22,41.23,41.22,41.23,16800.0,29.8211,29.8283,29.8211,29.8283,16800.0
2013-06-19 13:50:00,41.22,41.23,41.21,41.21,39200.0,29.8211,29.8283,29.8139,29.8139,39200.0
2013-06-19 13:55:00,41.21,41.27,41.21,41.26,288400.0,29.8139,29.8573,29.8139,29.85,288400.0
2013-06-19 14:00:00,41.26,41.3,41.04,41.05,344600.0,29.85,29.879,29.6909,29.6981,344600.0
2013-06-19 14:05:00,41.05,41.13,40.98,41.06,428400.0,29.6981,29.756,29.6475,29.7053,428400.0
2013-06-19 14:10:00,41.05,41.13,41.0,41.1,354500.0,29.6981,29.756,29.6619,29.7343,354500.0
2013-06-19 14:15:00,41.09,41.17,41.07,41.07,308900.0,29.727,29.7849,29.7126,29.7126,308900.0
2013-06-19 14:20:00,41.07,41.08,40.96,40.98,235200.0,29.7126,29.7198,29.633,29.6475,235200.0
2013-06-19 14:25:00,41.0,41.05,40.97,41.04,191300.0,29.6619,29.6981,29.6402,29.6909,191300.0
2013-06-19 14:30:00,41.03,41.06,40.96,40.98,259600.0,29.6836,29.7053,29.633,29.6475,259600.0
2013-06-19 14:35:00,40.99,41.12,40.95,41.0,1104100.0,29.6547,29.7488,29.6258,29.6619,1104100.0
2013-06-19 14:40:00,40.98,41.04,40.94,40.95,1623900.0,29.6475,29.6909,29.6185,29.6258,1623900.0
2013-06-19 14:45:00,40.95,40.96,40.82,40.87,349100.0,29.6258,29.633,29.5317,29.5679,349100.0
2013-06-19 14:50:00,40.86,40.87,40.77,40.77,598600.0,29.5607,29.5679,29.4955,29.4955,598600.0
2013-06-19 14:55:00,40.77,40.77,40.6,40.62,1781200.0,29.4955,29.4955,29.3726,29.387,1781200.0
2013-06-19 15:00:00,40.63,40.71,40.58,40.71,1549700.0,29.3943,29.4521,29.3581,29.4521,1549700.0
2013-06-19 15:05:00,40.72,40.73,40.66,40.69,390200.0,29.4594,29.4666,29.416,29.4377,390200.0
2013-06-19 15:10:00,40.7,40.73,40.6,40.62,611500.0,29.4449,29.4666,29.3726,29.387,611500.0
2013-06-19 15:15:00,40.63,40.68,40.59,40.62,360300.0,29.3943,29.4304,29.3653,29.387,360300.0
2013-06-19 15:20:00,40.62,40.71,40.61,40.69,753700.0,29.387,29.4521,29.3798,29.4377,753700.0
2013-06-19 15:25:00,40.69,40.8,40.69,40.77,423200.0,29.4377,29.5172,29.4377,29.4955,423200.0
2013-06-19 15:30:00,40.77,40.78,40.67,40.67,410600.0,29.4955,29.5028,29.4232,29.4232,410600.0
2013-06-19 15:35:00,40.67,40.75,40.66,40.69,403300.0,29.4232,29.4811,29.416,29.4377,403300.0
2013-06-19 15:40:00,40.7,40.72,40.62,40.63,504200.0,29.4449,29.4594,29.387,29.3943,504200.0
2013-06-19 15:45:00,40.63,40.63,40.5,40.52,1021700.0,29.3943,29.3943,29.3002,29.3147,1021700.0
2013-06-19 15:50:00,40.52,40.54,40.46,40.53,1827900.0,29.3147,29.3291,29.2713,29.3219,1827900.0
2013-06-19 15:55:00,40.53,40.54,40.39,40.39,3762800.0,29.3219,29.3291,29.2206,29.2206,3762800.0
2013-06-20 09:30:00,40.05,40.28,40.05,40.11,331900.0,28.9746,29.141,28.9746,29.0181,331900.0
2013-06-20 09:35:00,40.11,40.14,40.04,40.08,597700.0,29.0181,29.0398,28.9674,28.9964,597700.0
2013-06-20 09:40:00,40.07,40.1,40.03,40.09,191500.0,28.9891,29.0108,28.9602,29.0036,191500.0
2013-06-20 09:45:00,40.08,40.14,40.07,40.09,212900.0,28.9964,29.0398,28.9891,29.0036,212900.0
2013-06-20 09:50:00,40.09,40.13,39.99,40.08,1777200.0,29.0036,29.0325,28.9312,28.9964,1777200.0
2013-06-20 09:55:00,40.08,40.08,39.97,39.97,303200.0,28.9964,28.9964,28.9168,28.9168,303200.0
2013-06-20 10:00:00,39.98,40.02,39.96,39.96,336600.0,28.924,28.9529,28.9095,28.9095,336600.0
2013-06-20 10:05:00,39.97,39.99,39.94,39.94,183900.0,28.9168,28.9312,28.8951,28.8951,183900.0
2013-06-20 10:10:00,39.94,39.94,39.81,39.84,251900.0,28.8951,28.8951,28.801,28.8227,251900.0
2013-06-20 10:15:00,39.84,39.85,39.73,39.82,316000.0,28.8227,28.83,28.7431,28.8083,316000.0
2013-06-20 10:20:00,39.81,39.88,39.8,39.82,421000.0,28.801,28.8517,28.7938,28.8083,421000.0
2013-06-20 10:25:00,39.82,39.84,39.72,39.74,385400.0,28.8083,28.8227,28.7359,28.7504,385400.0
2013-06-20 10:30:00,39.73,39.74,39.6,39.6,379100.0,28.7431,28.7504,28.6491,28.6491,379100.0
2013-06-20 10:35:00,39.6,39.71,39.59,39.68,488000.0,28.6491,28.7287,28.6419,28.707,488000.0
2013-06-20 10:40:00,39.68,39.72,39.64,39.72,164700.0,28.707,28.7359,28.678,28.7359,164700.0
2013-06-20 10:45:00,39.71,39.76,39.68,39.74,450100.0,28.7287,28.7648,28.707,28.7504,450100.0
2013-06-20 10:50:00,39.74,39.78,39.72,39.73,615800.0,28.7504,28.7793,28.7359,28.7431,615800.0
2013-06-20 10:55:00,39.74,39.75,39.68,39.69,783700.0,28.7504,28.7576,28.707,28.7142,783700.0
2013-06-20 11:00:00,39.69,39.7,39.61,39.62,345800.0,28.7142,28.7214,28.6563,28.6636,345800.0
2013-06-20 11:05:00,39.62,39.64,39.56,39.58,624700.0,28.6636,28.678,28.6202,28.6346,624700.0
2013-06-20 11:10:00,39.58,39.63,39.57,39.61,263300.0,28.6346,28.6708,28.6274,28.6563,263300.0
2013-06-20 11:15:00,39.6,39.61,39.5,39.53,413300.0,28.6491,28.6563,28.5767,28.5984,413300.0
2013-06-20 11:20:00,39.54,39.59,39.54,39.56,157600.0,28.6057,28.6419,28.6057,28.6202,157600.0
2013-06-20 11:25:00,39.56,39.64,39.56,39.62,288600.0,28.6202,28.678,28.6202,28.6636,288600.0
2013-06-20 11:30:00,39.62,39.65,39.58,39.59,781800.0,28.6636,28.6853,28.6346,28.6419,781800.0
2013-06-20 11:35:00,39.59,39.68,39.59,39.68,204300.0,28.6419,28.707,28.6419,28.707,204300.0
2013-06-20 11:40:00,39.68,39.69,39.64,39.65,202400.0,28.707,28.7142,28.678,28.6853,202400.0
2013-06-20 11:45:00,39.65,39.68,39.63,39.66,201400.0,28.6853,28.707,28.6708,28.6925,201400.0
2013-06-20 11:50:00,39.66,39.69,39.66,39.67,146000.0,28.6925,28.7142,28.6925,28.6997,146000.0
2013-06-20 11:55:00,39.68,39.7,39.67,39.69,69100.0,28.707,28.7214,28.6997,28.7142,69100.0
2013-06-20 12:00:00,39.69,39.76,39.69,39.73,116200.0,28.7142,28.7648,28.7142,28.7431,116200.0
2013-06-20 12:05:00,39.73,39.75,39.7,39.71,279200.0,28.7431,28.7576,28.7214,28.7287,279200.0
2013-06-20 12:10:00,39.72,39.75,39.72,39.74,171700.0,28.7359,28.7576,28.7359,28.7504,171700.0
2013-06-20 12:15:00,39.74,39.74,39.68,39.69,166400.0,28.7504,28.7504,28.707,28.7142,166400.0
2013-06-20 12:20:00,39.69,39.7,39.66,39.7,45800.0,28.7142,28.7214,28.6925,28.7214,45800.0
2013-06-20 12:25:00,39.7,39.71,39.65,39.67,79300.0,28.7214,28.7287,28.6853,28.6997,79300.0
2013-06-20 12:30:00,39.68,39.7,39.62,39.64,759900.0,28.707,28.7214,28.6636,28.678,759900.0
2013-06-20 12:35:00,39.65,39.66,39.62,39.64,117600.0,28.6853,28.6925,28.6636,28.678,117600.0
2013-06-20 12:40:00,39.63,39.63,39.58,39.61,1675100.0,28.6708,28.6708,28.6346,28.6563,1675100.0
2013-06-20 12:45:00,39.62,39.62,39.58,39.61,155500.0,28.6636,28.6636,28.6346,28.6563,155500.0
2013-06-20 12:50:00,39.61,39.62,39.54,39.55,297700.0,28.6563,28.6636,28.6057,28.6129,297700.0
2013-06-20 12:55:00,39.56,39.6,39.55,39.57,226500.0,28.6202,28.6491,28.6129,28.6274,226500.0
2013-06-20 13:00:00,39.57,39.59,39.53,39.54,265000.0,28.6274,28.6419,28.5984,28.6057,265000.0
2013-06-20 13:05:00,39.54,39.6,39.53,39.6,39400.0,28.6057,28.6491,28.5984,28.6491,39400.0
2013-06-20 13:10:00,39.6,39.61,39.58,39.59,53400.0,28.6491,28.6563,28.6346,28.6419,53400.0
2013-06-20 13:15:00,39.59,39.59,39.47,39.5,335800.0,28.6419,28.6419,28.555,28.5767,335800.0
2013-06-20 13:20:00,39.5,39.51,39.45,39.5,844800.0,28.5767,28.584,28.5406,28.5767,844800.0
2013-06-20 13:25:00,39.5,39.5,39.45,39.48,680800.0,28.5767,28.5767,28.5406,28.5623,680800.0
2013-06-20 13:30:00,39.48,39.52,39.45,39.51,271800.0,28.5623,28.5912,28.5406,28.584,271800.0
2013-06-20 13:35:00,39.52,39.52,39.45,39.46,320100.0,28.5912,28.5912,28.5406,28.5478,320100.0
2013-06-20 13:40:00,39.45,39.51,39.44,39.51,196000.0,28.5406,28.584,28.5333,28.584,196000.0
2013-06-20 13:45:00,39.51,39.55,39.48,39.51,211400.0,28.584,28.6129,28.5623,28.584,211400.0
2013-06-20 13:50:00,39.51,39.55,39.51,39.54,113000.0,28.584,28.6129,28.584,28.6057,113000.0
2013-06-20 13:55:00,39.54,39.54,39.48,39.51,201800.0,28.6057,28.6057,28.5623,28.584,201800.0
2013-06-20 14:00:00,39.51,39.51,39.45,39.48,367700.0,28.584,28.584,28.5406,28.5623,367700.0
2013-06-20 14:05:00,39.48,39.52,39.48,39.49,59500.0,28.5623,28.5912,28.5623,28.5695,59500.0
2013-06-20 14:10:00,39.49,39.49,39.39,39.4,311300.0,28.5695,28.5695,28.4972,28.5044,311300.0
2013-06-20 14:15:00,39.41,39.43,39.38,39.38,491400.0,28.5116,28.5261,28.4899,28.4899,491400.0
2013-06-20 14:20:00,39.39,39.39,39.23,39.27,1042500.0,28.4972,28.4972,28.3814,28.4103,1042500.0
2013-06-20 14:25:00,39.27,39.33,39.19,39.19,161500.0,28.4103,28.4538,28.3525,28.3525,161500.0
2013-06-20 14:30:00,39.2,39.28,39.19,39.26,277500.0,28.3597,28.4176,28.3525,28.4031,277500.0
2013-06-20 14:35:00,39.26,39.27,39.23,39.25,146700.0,28.4031,28.4103,28.3814,28.3959,146700.0
2013-06-20 14:40:00,39.24,39.32,39.24,39.3,175400.0,28.3886,28.4465,28.3886,28.4321,175400.0
2013-06-20 14:45:00,39.3,39.32,39.26,39.26,202300.0,28.4321,28.4465,28.4031,28.4031,202300.0
2013-06-20 14:50:00,39.26,39.26,39.16,39.2,502600.0,28.4031,28.4031,28.3308,28.3597,502600.0
2013-06-20 14:55:00,39.2,39.23,39.16,39.16,275800.0,28.3597,28.3814,28.3308,28.3308,275800.0
2013-06-20 15:00:00,39.17,39.21,39.13,39.18,362100.0,28.338,28.3669,28.3091,28.3452,362100.0
2013-06-20 15:05:00,39.18,39.31,39.18,39.3,232400.0,28.3452,28.4393,28.3452,28.4321,232400.0
2013-06-20 15:10:00,39.3,39.33,39.25,39.25,332500.0,28.4321,28.4538,28.3959,28.3959,332500.0
2013-06-20 15:15:00,39.24,39.27,39.21,39.21,228500.0,28.3886,28.4103,28.3669,28.3669,228500.0
2013-06-20 15:20:00,39.2,39.21,39.14,39.19,157900.0,28.3597,28.3669,28.3163,28.3525,157900.0
2013-06-20 15:25:00,39.19,39.25,39.19,39.22,207300.0,28.3525,28.3959,28.3525,28.3742,207300.0
2013-06-20 15:30:00,39.22,39.24,39.16,39.16,345700.0,28.3742,28.3886,28.3308,28.3308,345700.0
2013-06-20 15:35:00,39.17,39.19,39.14,39.15,533100.0,28.338,28.3525,28.3163,28.3235,533100.0
2013-06-20 15:40:00,39.14,39.17,39.12,39.15,756900.0,28.3163,28.338,28.3018,28.3235,756900.0
2013-06-20 15:45:00,39.15,39.16,39.1,39.14,1275400.0,28.3235,28.3308,28.2874,28.3163,1275400.0
2013-06-20 15:50:00,39.14,39.21,39.13,39.2,1331700.0,28.3163,28.3669,28.3091,28.3597,1331700.0
2013-06-20 15:55:00,39.2,39.26,39.17,39.17,1959900.0,28.3597,28.4031,28.338,28.338,1959900.0
2013-06-21 09:30:00,39.21,39.41,39.16,39.38,254800.0,28.5496,28.6952,28.5132,28.6734,254800.0
2013-06-21 09:35:00,39.37,39.45,39.33,39.4,501800.0,28.6661,28.7244,28.637,28.688,501800.0
2013-06-21 09:40:00,39.39,39.39,39.27,39.38,350600.0,28.6807,28.6807,28.5933,28.6734,350600.0
2013-06-21 09:45:00,39.38,39.42,39.33,39.36,791900.0,28.6734,28.7025,28.637,28.6588,791900.0
2013-06-21 09:50:00,39.36,39.41,39.32,39.35,521500.0,28.6588,28.6952,28.6297,28.6516,521500.0
2013-06-21 09:55:00,39.37,39.45,39.37,39.4,227500.0,28.6661,28.7244,28.6661,28.688,227500.0
2013-06-21 10:00:00,39.39,39.57,39.37,39.55,538700.0,28.6807,28.8117,28.6661,28.7972,538700.0
2013-06-21 10:05:00,39.55,39.56,39.5,39.51,381200.0,28.7972,28.8045,28.7608,28.7681,381200.0
2013-06-21 10:10:00,39.51,39.51,39.45,39.46,165700.0,28.7681,28.7681,28.7244,28.7316,165700.0
2013-06-21 10:15:00,39.46,39.49,39.39,39.45,605000.0,28.7316,28.7535,28.6807,28.7244,605000.0
2013-06-21 10:20:00,39.45,39.47,39.39,39.4,425700.0,28.7244,28.7389,28.6807,28.688,425700.0
2013-06-21 10:25:00,39.39,39.4,39.32,39.39,344700.0,28.6807,28.688,28.6297,28.6807,344700.0
2013-06-21 10:30:00,39.39,39.4,39.36,39.38,116200.0,28.6807,28.688,28.6588,28.6734,116200.0
2013-06-21 10:35:00,39.37,39.4,39.34,39.4,575500.0,28.6661,28.688,28.6443,28.688,575500.0
2013-06-21 10:40:00,39.4,39.4,39.33,39.37,494200.0,28.688,28.688,28.637,28.6661,494200.0
2013-06-21 10:45:00,39.37,39.39,39.33,39.39,760200.0,28.6661,28.6807,28.637,28.6807,760200.0
2013-06-21 10:50:00,39.39,39.43,39.36,39.41,212900.0,28.6807,28.7098,28.6588,28.6952,212900.0
2013-06-21 10:55:00,39.42,39.43,39.38,39.41,167500.0,28.7025,28.7098,28.6734,28.6952,167500.0
2013-06-21 11:00:00,39.41,39.46,39.38,39.39,709400.0,28.6952,28.7316,28.6734,28.6807,709400.0
2013-06-21 11:05:00,39.39,39.4,39.33,39.35,282200.0,28.6807,28.688,28.637,28.6516,282200.0
2013-06-21 11:10:00,39.35,39.37,39.25,39.26,473900.0,28.6516,28.6661,28.5787,28.586,473900.0
2013-06-21 11:15:00,39.26,39.32,39.25,39.29,169000.0,28.586,28.6297,28.5787,28.6079,169000.0
2013-06-21 11:20:00,39.3,39.3,39.2,39.22,307000.0,28.6151,28.6151,28.5423,28.5569,307000.0
2013-06-21 11:25:00,39.22,39.22,39.12,39.15,190100.0,28.5569,28.5569,28.4841,28.5059,190100.0
2013-06-21 11:30:00,39.14,39.15,39.03,39.05,308600.0,28.4986,28.5059,28.4186,28.4331,308600.0
2013-06-21 11:35:00,39.05,39.15,39.05,39.11,231600.0,28.4331,28.5059,28.4331,28.4768,231600.0
2013-06-21 11:40:00,39.11,39.13,39.07,39.1,158200.0,28.4768,28.4914,28.4477,28.4695,158200.0
2013-06-21 11:45:00,39.11,39.14,39.08,39.12,119000.0,28.4768,28.4986,28.455,28.4841,119000.0
2013-06-21 11:50:00,39.11,39.12,39.05,39.06,198600.0,28.4768,28.4841,28.4331,28.4404,198600.0
2013-06-21 11:55:00,39.06,39.13,39.06,39.09,101800.0,28.4404,28.4914,28.4404,28.4622,101800.0
2013-06-21 12:00:00,39.1,39.21,39.1,39.21,306700.0,28.4695,28.5496,28.4695,28.5496,306700.0
2013-06-21 12:05:00,39.2,39.21,39.14,39.14,221800.0,28.5423,28.5496,28.4986,28.4986,221800.0
2013-06-21 12:10:00,39.14,39.16,39.1,39.12,136200.0,28.4986,28.5132,28.4695,28.4841,136200.0
2013-06-21 12:15:00,39.11,39.13,39.08,39.12,114800.0,28.4768,28.4914,28.455,28.4841,114800.0
2013-06-21 12:20:00,39.12,39.14,39.07,39.08,97000.0,28.4841,28.4986,28.4477,28.455,97000.0
2013-06-21 12:25:00,39.09,39.12,39.08,39.1,38300.0,28.4622,28.4841,28.455,28.4695,38300.0
2013-06-21 12:30:00,39.11,39.12,39.09,39.1,60500.0,28.4768,28.4841,28.4622,28.4695,60500.0
2013-06-21 12:35:00,39.1,39.15,39.09,39.13,75600.0,28.4695,28.5059,28.4622,28.4914,75600.0
2013-06-21 12:40:00,39.13,39.23,39.12,39.2,218100.0,28.4914,28.5642,28.4841,28.5423,218100.0
2013-06-21 12:45:00,39.2,39.32,39.19,39.29,137500.0,28.5423,28.6297,28.5351,28.6079,137500.0
2013-06-21 12:50:00,39.29,39.3,39.23,39.27,202600.0,28.6079,28.6151,28.5642,28.5933,202600.0
2013-06-21 12:55:00,39.26,39.38,39.25,39.38,141100.0,28.586,28.6734,28.5787,28.6734,141100.0
2013-06-21 13:00:00,39.38,39.4,39.33,39.34,74500.0,28.6734,28.688,28.637,28.6443,74500.0
2013-06-21 13:05:00,39.34,39.39,39.32,39.39,108100.0,28.6443,28.6807,28.6297,28.6807,108100.0
2013-06-21 13:10:00,39.39,39.42,39.38,39.42,147900.0,28.6807,28.7025,28.6734,28.7025,147900.0
2013-06-21 13:15:00,39.41,39.49,39.41,39.46,211800.0,28.6952,28.7535,28.6952,28.7316,211800.0
2013-06-21 13:20:00,39.47,39.47,39.41,39.41,96500.0,28.7389,28.7389,28.6952,28.6952,96500.0
2013-06-21 13:25:00,39.41,39.43,39.39,39.4,123200.0,28.6952,28.7098,28.6807,28.688,123200.0
2013-06-21 13:30:00,39.41,39.46,39.4,39.43,291900.0,28.6952,28.7316,28.688,28.7098,291900.0
2013-06-21 13:35:00,39.43,39.46,39.41,39.43,85200.0,28.7098,28.7316,28.6952,28.7098,85200.0
2013-06-21 13:40:00,39.43,39.44,39.39,39.39,66300.0,28.7098,28.7171,28.6807,28.6807,66300.0
2013-06-21 13:45:00,39.39,39.41,39.35,39.37,70400.0,28.6807,28.6952,28.6516,28.6661,70400.0
2013-06-21 13:50:00,39.37,39.38,39.29,39.31,63100.0,28.6661,28.6734,28.6079,28.6224,63100.0
2013-06-21 13:55:00,39.31,39.32,39.26,39.27,106200.0,28.6224,28.6297,28.586,28.5933,106200.0
2013-06-21 14:00:00,39.27,39.3,39.25,39.27,112700.0,28.5933,28.6151,28.5787,28.5933,112700.0
2013-06-21 14:05:00,39.26,39.27,39.23,39.26,212500.0,28.586,28.5933,28.5642,28.586,212500.0
2013-06-21 14:10:00,39.26,39.31,39.26,39.3,69300.0,28.586,28.6224,28.586,28.6151,69300.0
2013-06-21 14:15:00,39.3,39.38,39.3,39.36,69100.0,28.6151,28.6734,28.6151,28.6588,69100.0
2013-06-21 14:20:00,39.36,39.36,39.32,39.34,81200.0,28.6588,28.6588,28.6297,28.6443,81200.0
2013-06-21 14:25:00,39.34,39.38,39.32,39.37,52000.0,28.6443,28.6734,28.6297,28.6661,52000.0
2013-06-21 14:30:00,39.37,39.41,39.35,39.41,68100.0,28.6661,28.6952,28.6516,28.6952,68100.0
2013-06-21 14:35:00,39.4,39.44,39.38,39.44,110400.0,28.688,28.7171,28.6734,28.7171,110400.0
2013-06-21 14:40:00,39.44,39.45,39.36,39.37,108000.0,28.7171,28.7244,28.6588,28.6661,108000.0
2013-06-21 14:45:00,39.37,39.41,39.37,39.39,72700.0,28.6661,28.6952,28.6661,28.6807,72700.0
2013-06-21 14:50:00,39.4,39.43,39.39,39.43,70300.0,28.688,28.7098,28.6807,28.7098,70300.0
2013-06-21 14:55:00,39.43,39.48,39.41,39.48,131700.0,28.7098,28.7462,28.6952,28.7462,131700.0
2013-06-21 15:00:00,39.48,39.51,39.46,39.5,178800.0,28.7462,28.7681,28.7316,28.7608,178800.0
2013-06-21 15:05:00,39.51,39.61,39.51,39.58,327800.0,28.7681,28.8409,28.7681,28.819,327800.0
2013-06-21 15:10:00,39.58,39.63,39.57,39.6,265800.0,28.819,28.8554,28.8117,28.8336,265800.0
2013-06-21 15:15:00,39.6,39.61,39.52,39.52,202800.0,28.8336,28.8409,28.7753,28.7753,202800.0
2013-06-21 15:20:00,39.52,39.56,39.5,39.55,213100.0,28.7753,28.8045,28.7608,28.7972,213100.0
2013-06-21 15:25:00,39.55,39.58,39.54,39.58,134600.0,28.7972,28.819,28.7899,28.819,134600.0
2013-06-21 15:30:00,39.58,39.6,39.54,39.54,546900.0,28.819,28.8336,28.7899,28.7899,546900.0
2013-06-21 15:35:00,39.54,39.58,39.53,39.53,110900.0,28.7899,28.819,28.7826,28.7826,110900.0
2013-06-21 15:40:00,39.53,39.53,39.44,39.45,236000.0,28.7826,28.7826,28.7171,28.7244,236000.0
2013-06-21 15:45:00,39.44,39.46,39.38,39.45,1018600.0,28.7171,28.7316,28.6734,28.7244,1018600.0
2013-06-21 15:50:00,39.45,39.46,39.39,39.43,613700.0,28.7244,28.7316,28.6807,28.7098,613700.0
2013-06-21 15:55:00,39.45,39.47,39.42,39.47,1937300.0,28.7244,28.7389,28.7025,28.7389,1937300.0
2013-06-24 09:30:00,39.15,39.18,39.06,39.14,311700.0,28.5059,28.5278,28.4404,28.4986,311700.0
2013-06-24 09:35:00,39.13,39.16,39.03,39.03,388000.0,28.4914,28.5132,28.4186,28.4186,388000.0
2013-06-24 09:40:00,39.03,39.09,39.02,39.05,286500.0,28.4186,28.4622,28.4113,28.4331,286500.0
2013-06-24 09:45:00,39.05,39.07,39.02,39.05,420400.0,28.4331,28.4477,28.4113,28.4331,420400.0
2013-06-24 09:50:00,39.04,39.08,39.0,39.02,249500.0,28.4258,28.455,28.3967,28.4113,249500.0
2013-06-24 09:55:00,39.01,39.01,38.95,38.99,200000.0,28.404,28.404,28.3603,28.3894,200000.0
2013-06-24 10:00:00,38.98,38.99,38.89,38.93,267700.0,28.3821,28.3894,28.3166,28.3457,267700.0
2013-06-24 10:05:00,38.93,39.0,38.92,38.99,173000.0,28.3457,28.3967,28.3385,28.3894,173000.0
2013-06-24 10:10:00,38.99,39.02,38.97,39.01,100000.0,28.3894,28.4113,28.3749,28.404,100000.0
2013-06-24 10:15:00,39.01,39.04,38.97,39.02,102600.0,28.404,28.4258,28.3749,28.4113,102600.0
2013-06-24 10:20:00,39.01,39.01,38.93,38.94,176900.0,28.404,28.404,28.3457,28.353,176900.0
2013-06-24 10:25:00,38.93,38.94,38.87,38.91,212700.0,28.3457,28.353,28.3021,28.3312,212700.0
2013-06-24 10:30:00,38.91,39.0,38.88,38.95,390700.0,28.3312,28.3967,28.3093,28.3603,390700.0
2013-06-24 10:35:00,38.95,39.08,38.95,39.08,120500.0,28.3603,28.455,28.3603,28.455,120500.0
2013-06-24 10:40:00,39.07,39.14,39.07,39.14,222400.0,28.4477,28.4986,28.4477,28.4986,222400.0
2013-06-24 10:45:00,39.14,39.14,39.08,39.1,188400.0,28.4986,28.4986,28.455,28.4695,188400.0
2013-06-24 10:50:00,39.11,39.14,39.1,39.13,147600.0,28.4768,28.4986,28.4695,28.4914,147600.0
2013-06-24 10:55:00,39.14,39.16,39.08,39.08,323700.0,28.4986,28.5132,28.455,28.455,323700.0
2013-06-24 11:00:00,39.08,39.14,39.08,39.12,283100.0,28.455,28.4986,28.455,28.4841,283100.0
2013-06-24 11:05:00,39.11,39.14,39.08,39.13,211600.0,28.4768,28.4986,28.455,28.4914,211600.0
2013-06-24 11:10:00,39.13,39.15,39.08,39.09,361800.0,28.4914,28.5059,28.455,28.4622,361800.0
2013-06-24 11:15:00,39.09,39.1,39.04,39.04,181100.0,28.4622,28.4695,28.4258,28.4258,181100.0
2013-06-24 11:20:00,39.03,39.04,38.95,38.97,151400.0,28.4186,28.4258,28.3603,28.3749,151400.0
2013-06-24 11:25:00,38.96,38.99,38.93,38.94,245900.0,28.3676,28.3894,28.3457,28.353,245900.0
2013-06-24 11:30:00,38.94,39.02,38.94,38.99,94400.0,28.353,28.4113,28.353,28.3894,94400.0
2013-06-24 11:35:00,38.98,39.01,38.97,38.99,75900.0,28.3821,28.404,28.3749,28.3894,75900.0
2013-06-24 11:40:00,38.98,39.05,38.97,38.97,94400.0,28.3821,28.4331,28.3749,28.3749,94400.0
2013-06-24 11:45:00,38.97,39.0,38.95,38.98,74900.0,28.3749,28.3967,28.3603,28.3821,74900.0
2013-06-24 11:50:00,38.99,39.05,38.98,39.05,82200.0,28.3894,28.4331,28.3821,28.4331,82200.0
2013-06-24 11:55:00,39.04,39.06,39.0,39.05,68700.0,28.4258,28.4404,28.3967,28.4331,68700.0
2013-06-24 12:00:00,39.05,39.08,39.0,39.02,192900.0,28.4331,28.455,28.3967,28.4113,192900.0
2013-06-24 12:05:00,39.02,39.02,38.97,38.98,116500.0,28.4113,28.4113,28.3749,28.3821,116500.0
2013-06-24 12:10:00,38.98,39.03,38.95,39.0,54800.0,28.3821,28.4186,28.3603,28.3967,54800.0
2013-06-24 12:15:00,39.01,39.04,38.98,38.98,78900.0,28.404,28.4258,28.3821,28.3821,78900.0
2013-06-24 12:20:00,38.98,38.98,38.94,38.96,42600.0,28.3821,28.3821,28.353,28.3676,42600.0
2013-06-24 12:25:00,38.97,39.08,38.95,39.05,154800.0,28.3749,28.455,28.3603,28.4331,154800.0
2013-06-24 12:30:00,39.05,39.11,39.05,39.07,221400.0,28.4331,28.4768,28.4331,28.4477,221400.0
2013-06-24 12:35:00,39.07,39.09,39.05,39.07,518500.0,28.4477,28.4622,28.4331,28.4477,518500.0
2013-06-24 12:40:00,39.07,39.09,39.05,39.07,128900.0,28.4477,28.4622,28.4331,28.4477,128900.0
2013-06-24 12:45:00,39.07,39.09,39.05,39.05,402600.0,28.4477,28.4622,28.4331,28.4331,402600.0
2013-06-24 12:50:00,39.04,39.09,39.04,39.09,48100.0,28.4258,28.4622,28.4258,28.4622,48100.0
2013-06-24 12:55:00,39.09,39.15,39.09,39.15,113600.0,28.4622,28.5059,28.4622,28.5059,113600.0
2013-06-24 13:00:00,39.14,39.15,39.12,39.14,37300.0,28.4986,28.5059,28.4841,28.4986,37300.0
2013-06-24 13:05:00,39.13,39.16,39.09,39.16,979600.0,28.4914,28.5132,28.4622,28.5132,979600.0
2013-06-24 13:10:00,39.16,39.27,39.14,39.26,489000.0,28.5132,28.5933,28.4986,28.586,489000.0
2013-06-24 13:15:00,39.26,39.31,39.23,39.3,243500.0,28.586,28.6224,28.5642,28.6151,243500.0
2013-06-24 13:20:00,39.31,39.32,39.27,39.3,755700.0,28.6224,28.6297,28.5933,28.6151,755700.0
2013-06-24 13:25:00,39.3,39.32,39.25,39.32,716500.0,28.6151,28.6297,28.5787,28.6297,716500.0
2013-06-24 13:30:00,39.33,39.35,39.3,39.33,756400.0,28.637,28.6516,28.6151,28.637,756400.0
2013-06-24 13:35:00,39.33,39.34,39.3,39.32,197000.0,28.637,28.6443,28.6151,28.6297,197000.0
2013-06-24 13:40:00,39.32,39.39,39.31,39.38,538400.0,28.6297,28.6807,28.6224,28.6734,538400.0
2013-06-24 13:45:00,39.39,39.4,39.33,39.34,912600.0,28.6807,28.688,28.637,28.6443,912600.0
2013-06-24 13:50:00,39.35,39.35,39.27,39.32,382200.0,28.6516,28.6516,28.5933,28.6297,382200.0
2013-06-24 13:55:00,39.32,39.35,39.3,39.35,459100.0,28.6297,28.6516,28.6151,28.6516,459100.0
2013-06-24 14:00:00,39.36,39.39,39.32,39.38,533400.0,28.6588,28.6807,28.6297,28.6734,533400.0
2013-06-24 14:05:00,39.39,39.51,39.38,39.5,938100.0,28.6807,28.7681,28.6734,28.7608,938100.0
2013-06-24 14:10:00,39.5,39.54,39.47,39.48,349000.0,28.7608,28.7899,28.7389,28.7462,349000.0
2013-06-24 14:15:00,39.48,39.53,39.45,39.5,482900.0,28.7462,28.7826,28.7244,28.7608,482900.0
2013-06-24 14:20:00,39.51,39.61,39.51,39.59,1244500.0,28.7681,28.8409,28.7681,28.8263,1244500.0
2013-06-24 14:25:00,39.59,39.62,39.57,39.61,574200.0,28.8263,28.8481,28.8117,28.8409,574200.0
2013-06-24 14:30:00,39.6,39.62,39.58,39.6,321000.0,28.8336,28.8481,28.819,28.8336,321000.0
2013-06-24 14:35:00,39.6,39.64,39.56,39.64,72500.0,28.8336,28.8627,28.8045,28.8627,72500.0
2013-06-24 14:40:00,39.64,39.65,39.58,39.59,482300.0,28.8627,28.87,28.819,28.8263,482300.0
2013-06-24 14:45:00,39.59,39.59,39.54,39.58,203100.0,28.8263,28.8263,28.7899,28.819,203100.0
2013-06-24 14:50:00,39.57,39.61,39.53,39.55,278500.0,28.8117,28.8409,28.7826,28.7972,278500.0
2013-06-24 14:55:00,39.55,39.57,39.49,39.52,221000.0,28.7972,28.8117,28.7535,28.7753,221000.0
2013-06-24 15:00:00,39.54,39.57,39.49,39.54,196600.0,28.7899,28.8117,28.7535,28.7899,196600.0
2013-06-24 15:05:00,39.55,39.59,39.54,39.55,314500.0,28.7972,28.8263,28.7899,28.7972,314500.0
2013-06-24 15:10:00,39.55,39.56,39.5,39.5,244900.0,28.7972,28.8045,28.7608,28.7608,244900.0
2013-06-24 15:15:00,39.5,39.5,39.42,39.46,612900.0,28.7608,28.7608,28.7025,28.7316,612900.0
2013-06-24 15:20:00,39.45,39.51,39.44,39.47,164500.0,28.7244,28.7681,28.7171,28.7389,164500.0
2013-06-24 15:25:00,39.47,39.48,39.44,39.45,128700.0,28.7389,28.7462,28.7171,28.7244,128700.0
2013-06-24 15:30:00,39.45,39.5,39.44,39.45,213200.0,28.7244,28.7608,28.7171,28.7244,213200.0
2013-06-24 15:35:00,39.44,39.53,39.43,39.52,199900.0,28.7171,28.7826,28.7098,28.7753,199900.0
2013-06-24 15:40:00,39.53,39.53,39.46,39.47,218600.0,28.7826,28.7826,28.7316,28.7389,218600.0
2013-06-24 15:45:00,39.47,39.47,39.33,39.36,282900.0,28.7389,28.7389,28.637,28.6588,282900.0
2013-06-24 15:50:00,39.37,39.44,39.35,39.41,337500.0,28.6661,28.7171,28.6516,28.6952,337500.0
2013-06-24 15:55:00,39.4,39.4,39.26,39.26,510100.0,28.688,28.688,28.586,28.586,510100.0
2013-06-25 09:30:00,39.44,39.48,39.36,39.38,572700.0,28.7171,28.7462,28.6588,28.6734,572700.0
2013-06-25 09:35:00,39.38,39.39,39.24,39.3,145500.0,28.6734,28.6807,28.5715,28.6151,145500.0
2013-06-25 09:40:00,39.29,39.37,39.28,39.36,191500.0,28.6079,28.6661,28.6006,28.6588,191500.0
2013-06-25 09:45:00,39.36,39.38,39.26,39.28,110700.0,28.6588,28.6734,28.586,28.6006,110700.0
2013-06-25 09:50:00,39.28,39.3,39.23,39.25,143600.0,28.6006,28.6151,28.5642,28.5787,143600.0
2013-06-25 09:55:00,39.25,39.25,39.17,39.23,135700.0,28.5787,28.5787,28.5205,28.5642,135700.0
2013-06-25 10:00:00,39.23,39.26,39.19,39.25,174800.0,28.5642,28.586,28.5351,28.5787,174800.0
2013-06-25 10:05:00,39.25,39.25,39.14,39.22,489900.0,28.5787,28.5787,28.4986,28.5569,489900.0
2013-06-25 10:10:00,39.23,39.29,39.2,39.23,225300.0,28.5642,28.6079,28.5423,28.5642,225300.0
2013-06-25 10:15:00,39.23,39.25,39.12,39.16,320500.0,28.5642,28.5787,28.4841,28.5132,320500.0
2013-06-25 10:20:00,39.16,39.27,39.16,39.27,177800.0,28.5132,28.5933,28.5132,28.5933,177800.0
2013-06-25 10:25:00,39.27,39.32,39.24,39.29,192600.0,28.5933,28.6297,28.5715,28.6079,192600.0
2013-06-25 10:30:00,39.28,39.3,39.23,39.25,79800.0,28.6006,28.6151,28.5642,28.5787,79800.0
2013-06-25 10:35:00,39.25,39.29,39.2,39.29,178100.0,28.5787,28.6079,28.5423,28.6079,178100.0
2013-06-25 10:40:00,39.29,39.32,39.27,39.29,191400.0,28.6079,28.6297,28.5933,28.6079,191400.0
2013-06-25 10:45:00,39.3,39.35,39.28,39.35,214100.0,28.6151,28.6516,28.6006,28.6516,214100.0
2013-06-25 10:50:00,39.35,39.36,39.32,39.36,61500.0,28.6516,28.6588,28.6297,28.6588,61500.0
2013-06-25 10:55:00,39.36,39.39,39.36,39.37,75600.0,28.6588,28.6807,28.6588,28.6661,75600.0
2013-06-25 11:00:00,39.37,39.37,39.31,39.33,47900.0,28.6661,28.6661,28.6224,28.637,47900.0
2013-06-25 11:05:00,39.33,39.41,39.32,39.41,190600.0,28.637,28.6952,28.6297,28.6952,190600.0
2013-06-25 11:10:00,39.4,39.41,39.36,39.37,76400.0,28.688,28.6952,28.6588,28.6661,76400.0
2013-06-25 11:15:00,39.36,39.38,39.33,39.33,144300.0,28.6588,28.6734,28.637,28.637,144300.0
2013-06-25 11:20:00,39.33,39.34,39.32,39.32,176100.0,28.637,28.6443,28.6297,28.6297,176100.0
2013-06-25 11:25:00,39.31,39.31,39.25,39.27,202400.0,28.6224,28.6224,28.5787,28.5933,202400.0
2013-06-25 11:30:00,39.27,39.32,39.27,39.29,75400.0,28.5933,28.6297,28.5933,28.6079,75400.0
2013-06-25 11:35:00,39.29,39.32,39.29,39.31,41500.0,28.6079,28.6297,28.6079,28.6224,41500.0
2013-06-25 11:40:00,39.31,39.33,39.26,39.27,108100.0,28.6224,28.637,28.586,28.5933,108100.0
2013-06-25 11:45:00,39.27,39.27,39.21,39.21,158600.0,28.5933,28.5933,28.5496,28.5496,158600.0
2013-06-25 11:50:00,39.21,39.27,39.21,39.26,50900.0,28.5496,28.5933,28.5496,28.586,50900.0
2013-06-25 11:55:00,39.25,39.32,39.25,39.32,52700.0,28.5787,28.6297,28.5787,28.6297,52700.0
2013-06-25 12:00:00,39.32,39.32,39.3,39.31,132600.0,28.6297,28.6297,28.6151,28.6224,132600.0
2013-06-25 12:05:00,39.32,39.35,39.31,39.32,70700.0,28.6297,28.6516,28.6224,28.6297,70700.0
2013-06-25 12:10:00,39.32,39.35,39.32,39.35,28000.0,28.6297,28.6516,28.6297,28.6516,28000.0
2013-06-25 12:15:00,39.34,39.38,39.33,39.38,28400.0,28.6443,28.6734,28.637,28.6734,28400.0
2013-06-25 12:20:00,39.38,39.38,39.34,39.35,31500.0,28.6734,28.6734,28.6443,28.6516,31500.0
2013-06-25 12:25:00,39.34,39.35,39.32,39.35,513600.0,28.6443,28.6516,28.6297,28.6516,513600.0
2013-06-25 12:30:00,39.36,39.41,39.36,39.41,61900.0,28.6588,28.6952,28.6588,28.6952,61900.0
2013-06-25 12:35:00,39.4,39.42,39.4,39.41,261000.0,28.688,28.7025,28.688,28.6952,261000.0
2013-06-25 12:40:00,39.41,39.42,39.38,39.4,330100.0,28.6952,28.7025,28.6734,28.688,330100.0
2013-06-25 12:45:00,39.41,39.42,39.4,39.42,116600.0,28.6952,28.7025,28.688,28.7025,116600.0
2013-06-25 12:50:00,39.41,39.41,39.4,39.4,148200.0,28.6952,28.6952,28.688,28.688,148200.0
2013-06-25 12:55:00,39.4,39.4,39.37,39.37,126800.0,28.688,28.688,28.6661,28.6661,126800.0
2013-06-25 13:00:00,39.37,39.39,39.37,39.39,90800.0,28.6661,28.6807,28.6661,28.6807,90800.0
2013-06-25 13:05:00,39.39,39.4,39.35,39.35,348300.0,28.6807,28.688,28.6516,28.6516,348300.0
2013-06-25 13:10:00,39.36,39.4,39.34,39.4,329800.0,28.6588,28.688,28.6443,28.688,329800.0
2013-06-25 13:15:00,39.4,39.4,39.34,39.34,367100.0,28.688,28.688,28.6443,28.6443,367100.0
2013-06-25 13:20:00,39.34,39.35,39.31,39.34,46700.0,28.6443,28.6516,28.6224,28.6443,46700.0
2013-06-25 13:25:00,39.34,39.36,39.33,39.33,227500.0,28.6443,28.6588,28.637,28.637,227500.0
2013-06-25 13:30:00,39.33,39.33,39.29,39.32,24900.0,28.637,28.637,28.6079,28.6297,24900.0
2013-06-25 13:35:00,39.32,39.34,39.32,39.34,25600.0,28.6297,28.6443,28.6297,28.6443,25600.0
2013-06-25 13:40:00,39.33,39.38,39.32,39.37,180600.0,28.637,28.6734,28.6297,28.6661,180600.0
2013-06-25 13:45:00,39.37,39.39,39.35,39.39,85000.0,28.6661,28.6807,28.6516,28.6807,85000.0
2013-06-25 13:50:00,39.38,39.39,39.36,39.36,88700.0,28.6734,28.6807,28.6588,28.6588,88700.0
2013-06-25 13:55:00,39.36,39.36,39.33,39.34,74300.0,28.6588,28.6588,28.637,28.6443,74300.0
2013-06-25 14:00:00,39.34,39.35,39.31,39.33,72100.0,28.6443,28.6516,28.6224,28.637,72100.0
2013-06-25 14:05:00,39.32,39.35,39.31,39.32,28300.0,28.6297,28.6516,28.6224,28.6297,28300.0
2013-06-25 14:10:00,39.33,39.33,39.3,39.33,52400.0,28.637,28.637,28.6151,28.637,52400.0
2013-06-25 14:15:00,39.33,39.36,39.32,39.35,107800.0,28.637,28.6588,28.6297,28.6516,107800.0
2013-06-25 14:20:00,39.34,39.34,39.3,39.33,20100.0,28.6443,28.6443,28.6151,28.637,20100.0
2013-06-25 14:25:00,39.33,39.34,39.3,39.33,25900.0,28.637,28.6443,28.6151,28.637,25900.0
2013-06-25 14:30:00,39.33,39.4,39.31,39.4,140600.0,28.637,28.688,28.6224,28.688,140600.0
2013-06-25 14:35:00,39.4,39.43,39.39,39.41,154200.0,28.688,28.7098,28.6807,28.6952,154200.0
2013-06-25 14:40:00,39.41,39.42,39.37,39.37,142700.0,28.6952,28.7025,28.6661,28.6661,142700.0
2013-06-25 14:45:00,39.38,39.39,39.36,39.37,40600.0,28.6734,28.6807,28.6588,28.6661,40600.0
2013-06-25 14:50:00,39.38,39.41,39.37,39.39,29700.0,28.6734,28.6952,28.6661,28.6807,29700.0
2013-06-25 14:55:00,39.39,39.41,39.36,39.36,326900.0,28.6807,28.6952,28.6588,28.6588,326900.0
2013-06-25 15:00:00,39.35,39.39,39.35,39.38,90100.0,28.6516,28.6807,28.6516,28.6734,90100.0
2013-06-25 15:05:00,39.38,39.4,39.38,39.4,58000.0,28.6734,28.688,28.6734,28.688,58000.0
2013-06-25 15:10:00,39.41,39.41,39.39,39.39,14400.0,28.6952,28.6952,28.6807,28.6807,14400.0
2013-06-25 15:15:00,39.39,39.41,39.35,39.35,36300.0,28.6807,28.6952,28.6516,28.6516,36300.0
2013-06-25 15:20:00,39.35,39.4,39.35,39.39,67700.0,28.6516,28.688,28.6516,28.6807,67700.0
2013-06-25 15:25:00,39.39,39.41,39.38,39.41,28800.0,28.6807,28.6952,28.6734,28.6952,28800.0
2013-06-25 15:30:00,39.41,39.44,39.39,39.43,37200.0,28.6952,28.7171,28.6807,28.7098,37200.0
2013-06-25 15:35:00,39.44,39.48,39.43,39.45,84400.0,28.7171,28.7462,28.7098,28.7244,84400.0
2013-06-25 15:40:00,39.44,39.47,39.41,39.43,1102900.0,28.7171,28.7389,28.6952,28.7098,1102900.0
2013-06-25 15:45:00,39.42,39.42,39.35,39.35,145600.0,28.7025,28.7025,28.6516,28.6516,145600.0
2013-06-25 15:50:00,39.36,39.4,39.33,39.39,150600.0,28.6588,28.688,28.637,28.6807,150600.0
2013-06-25 15:55:00,39.38,39.39,39.31,39.34,779300.0,28.6734,28.6807,28.6224,28.6443,779300.0
2013-06-26 09:30:00,39.57,39.75,39.57,39.73,109000.0,28.8117,28.9428,28.8117,28.9282,109000.0
2013-06-26 09:35:00,39.72,39.73,39.69,39.69,959500.0,28.921,28.9282,28.8991,28.8991,959500.0
2013-06-26 09:40:00,39.68,39.7,39.66,39.69,97000.0,28.8918,28.9064,28.8773,28.8991,97000.0
2013-06-26 09:45:00,39.69,39.69,39.62,39.64,92800.0,28.8991,28.8991,28.8481,28.8627,92800.0
2013-06-26 09:50:00,39.64,39.7,39.63,39.66,84200.0,28.8627,28.9064,28.8554,28.8773,84200.0
2013-06-26 09:55:00,39.65,39.66,39.62,39.65,153500.0,28.87,28.8773,28.8481,28.87,153500.0
2013-06-26 10:00:00,39.65,39.68,39.64,39.64,113400.0,28.87,28.8918,28.8627,28.8627,113400.0
2013-06-26 10:05:00,39.64,39.67,39.62,39.63,136500.0,28.8627,28.8846,28.8481,28.8554,136500.0
2013-06-26 10:10:00,39.64,39.66,39.62,39.65,169100.0,28.8627,28.8773,28.8481,28.87,169100.0
2013-06-26 10:15:00,39.64,39.65,39.6,39.63,136100.0,28.8627,28.87,28.8336,28.8554,136100.0
2013-06-26 10:20:00,39.62,39.68,39.61,39.66,185800.0,28.8481,28.8918,28.8409,28.8773,185800.0
2013-06-26 10:25:00,39.66,39.68,39.63,39.63,143600.0,28.8773,28.8918,28.8554,28.8554,143600.0
2013-06-26 10:30:00,39.63,39.66,39.59,39.62,442200.0,28.8554,28.8773,28.8263,28.8481,442200.0
2013-06-26 10:35:00,39.62,39.73,39.61,39.72,393400.0,28.8481,28.9282,28.8409,28.921,393400.0
2013-06-26 10:40:00,39.73,39.74,39.7,39.71,174500.0,28.9282,28.9355,28.9064,28.9137,174500.0
2013-06-26 10:45:00,39.72,39.76,39.72,39.76,431700.0,28.921,28.9501,28.921,28.9501,431700.0
2013-06-26 10:50:00,39.76,39.77,39.74,39.76,163100.0,28.9501,28.9574,28.9355,28.9501,163100.0
2013-06-26 10:55:00,39.75,39.76,39.69,39.69,125200.0,28.9428,28.9501,28.8991,28.8991,125200.0
2013-06-26 11:00:00,39.69,39.7,39.65,39.66,196500.0,28.8991,28.9064,28.87,28.8773,196500.0
2013-06-26 11:05:00,39.66,39.66,39.61,39.62,144600.0,28.8773,28.8773,28.8409,28.8481,144600.0
2013-06-26 11:10:00,39.63,39.65,39.59,39.64,128700.0,28.8554,28.87,28.8263,28.8627,128700.0
2013-06-26 11:15:00,39.64,39.71,39.64,39.67,133300.0,28.8627,28.9137,28.8627,28.8846,133300.0
2013-06-26 11:20:00,39.67,39.69,39.65,39.68,88700.0,28.8846,28.8991,28.87,28.8918,88700.0
2013-06-26 11:25:00,39.68,39.69,39.66,39.68,158200.0,28.8918,28.8991,28.8773,28.8918,158200.0
2013-06-26 11:30:00,39.68,39.71,39.65,39.7,106300.0,28.8918,28.9137,28.87,28.9064,106300.0
2013-06-26 11:35:00,39.69,39.7,39.63,39.67,119600.0,28.8991,28.9064,28.8554,28.8846,119600.0
2013-06-26 11:40:00,39.66,39.68,39.64,39.66,104100.0,28.8773,28.8918,28.8627,28.8773,104100.0
2013-06-26 11:45:00,39.66,39.7,39.66,39.69,148200.0,28.8773,28.9064,28.8773,28.8991,148200.0
2013-06-26 11:50:00,39.69,39.69,39.67,39.68,101700.0,28.8991,28.8991,28.8846,28.8918,101700.0
2013-06-26 11:55:00,39.67,39.7,39.67,39.68,100100.0,28.8846,28.9064,28.8846,28.8918,100100.0
2013-06-26 12:00:00,39.67,39.75,39.66,39.74,287600.0,28.8846,28.9428,28.8773,28.9355,287600.0
2013-06-26 12:05:00,39.74,39.74,39.71,39.73,548300.0,28.9355,28.9355,28.9137,28.9282,548300.0
2013-06-26 12:10:00,39.72,39.73,39.7,39.73,458800.0,28.921,28.9282,28.9064,28.9282,458800.0
2013-06-26 12:15:00,39.73,39.75,39.72,39.73,395000.0,28.9282,28.9428,28.921,28.9282,395000.0
2013-06-26 12:20:00,39.73,39.74,39.68,39.68,62600.0,28.9282,28.9355,28.8918,28.8918,62600.0
2013-06-26 12:25:00,39.69,39.69,39.67,39.69,134400.0,28.8991,28.8991,28.8846,28.8991,134400.0
2013-06-26 12:30:00,39.69,39.69,39.65,39.66,198100.0,28.8991,28.8991,28.87,28.8773,198100.0
2013-06-26 12:35:00,39.65,39.67,39.62,39.66,377000.0,28.87,28.8846,28.8481,28.8773,377000.0
2013-06-26 12:40:00,39.66,39.69,39.66,39.66,106000.0,28.8773,28.8991,28.8773,28.8773,106000.0
2013-06-26 12:45:00,39.67,39.67,39.66,39.66,130000.0,28.8846,28.8846,28.8773,28.8773,130000.0
2013-06-26 12:50:00,39.65,39.66,39.64,39.64,202600.0,28.87,28.8773,28.8627,28.8627,202600.0
2013-06-26 12:55:00,39.64,39.64,39.59,39.61,247900.0,28.8627,28.8627,28.8263,28.8409,247900.0
2013-06-26 13:00:00,39.61,39.65,39.6,39.6,220300.0,28.8409,28.87,28.8336,28.8336,220300.0
2013-06-26 13:05:00,39.6,39.64,39.6,39.62,188200.0,28.8336,28.8627,28.8336,28.8481,188200.0
2013-06-26 13:10:00,39.63,39.67,39.62,39.66,225200.0,28.8554,28.8846,28.8481,28.8773,225200.0
2013-06-26 13:15:00,39.66,39.69,39.66,39.67,106000.0,28.8773,28.8991,28.8773,28.8846,106000.0
2013-06-26 13:20:00,39.68,39.68,39.65,39.67,28900.0,28.8918,28.8918,28.87,28.8846,28900.0
2013-06-26 13:25:00,39.66,39.71,39.65,39.7,197800.0,28.8773,28.9137,28.87,28.9064,197800.0
2013-06-26 13:30:00,39.71,39.73,39.66,39.67,246600.0,28.9137,28.9282,28.8773,28.8846,246600.0
2013-06-26 13:35:00,39.66,39.73,39.66,39.73,418700.0,28.8773,28.9282,28.8773,28.9282,418700.0
2013-06-26 13:40:00,39.73,39.73,39.69,39.72,477500.0,28.9282,28.9282,28.8991,28.921,477500.0
2013-06-26 13:45:00,39.72,39.74,39.72,39.72,57900.0,28.921,28.9355,28.921,28.921,57900.0
2013-06-26 13:50:00,39.72,39.73,39.7,39.72,129300.0,28.921,28.9282,28.9064,28.921,129300.0
2013-06-26 13:55:00,39.73,39.75,39.73,39.74,335400.0,28.9282,28.9428,28.9282,28.9355,335400.0
2013-06-26 14:00:00,39.74,39.78,39.74,39.77,217800.0,28.9355,28.9646,28.9355,28.9574,217800.0
2013-06-26 14:05:00,39.77,39.78,39.76,39.78,193200.0,28.9574,28.9646,28.9501,28.9646,193200.0
2013-06-26 14:10:00,39.77,39.78,39.74,39.74,87600.0,28.9574,28.9646,28.9355,28.9355,87600.0
2013-06-26 14:15:00,39.75,39.78,39.74,39.77,91800.0,28.9428,28.9646,28.9355,28.9574,91800.0
2013-06-26 14:20:00,39.78,39.81,39.77,39.78,105400.0,28.9646,28.9865,28.9574,28.9646,105400.0
2013-06-26 14:25:00,39.78,39.82,39.78,39.82,109300.0,28.9646,28.9938,28.9646,28.9938,109300.0
2013-06-26 14:30:00,39.82,39.82,39.77,39.77,103900.0,28.9938,28.9938,28.9574,28.9574,103900.0
2013-06-26 14:35:00,39.78,39.8,39.78,39.79,358700.0,28.9646,28.9792,28.9646,28.9719,358700.0
2013-06-26 14:40:00,39.79,39.82,39.78,39.81,184000.0,28.9719,28.9938,28.9646,28.9865,184000.0
2013-06-26 14:45:00,39.8,39.8,39.77,39.8,70200.0,28.9792,28.9792,28.9574,28.9792,70200.0
2013-06-26 14:50:00,39.8,39.8,39.79,39.8,27300.0,28.9792,28.9792,28.9719,28.9792,27300.0
2013-06-26 14:55:00,39.8,39.87,39.8,39.85,357600.0,28.9792,29.0302,28.9792,29.0156,357600.0
2013-06-26 15:00:00,39.84,39.89,39.84,39.86,451300.0,29.0083,29.0447,29.0083,29.0229,451300.0
2013-06-26 15:05:00,39.86,39.88,39.84,39.84,424500.0,29.0229,29.0375,29.0083,29.0083,424500.0
2013-06-26 15:10:00,39.84,39.84,39.8,39.83,150900.0,29.0083,29.0083,28.9792,29.0011,150900.0
2013-06-26 15:15:00,39.84,39.85,39.82,39.83,58600.0,29.0083,29.0156,28.9938,29.0011,58600.0
2013-06-26 15:20:00,39.83,39.84,39.82,39.83,65000.0,29.0011,29.0083,28.9938,29.0011,65000.0
2013-06-26 15:25:00,39.82,39.83,39.78,39.81,102600.0,28.9938,29.0011,28.9646,28.9865,102600.0
2013-06-26 15:30:00,39.81,39.82,39.8,39.81,125500.0,28.9865,28.9938,28.9792,28.9865,125500.0
2013-06-26 15:35:00,39.81,39.83,39.79,39.82,120500.0,28.9865,29.0011,28.9719,28.9938,120500.0
2013-06-26 15:40:00,39.82,39.85,39.77,39.79,343800.0,28.9938,29.0156,28.9574,28.9719,343800.0
2013-06-26 15:45:00,39.78,39.8,39.76,39.79,215900.0,28.9646,28.9792,28.9501,28.9719,215900.0
2013-06-26 15:50:00,39.79,39.81,39.77,39.81,242200.0,28.9719,28.9865,28.9574,28.9865,242200.0
2013-06-26 15:55:00,39.8,39.8,39.73,39.73,1270800.0,28.9792,28.9792,28.9282,28.9282,1270800.0
2013-06-27 09:30:00,39.99,40.05,39.96,40.04,292900.0,29.1176,29.1612,29.0957,29.154,292900.0
2013-06-27 09:35:00,40.04,40.05,40.0,40.04,65500.0,29.154,29.1612,29.1248,29.154,65500.0
2013-06-27 09:40:00,40.04,40.08,40.0,40.01,183100.0,29.154,29.1831,29.1248,29.1321,183100.0
2013-06-27 09:45:00,40.01,40.09,40.01,40.06,163700.0,29.1321,29.1904,29.1321,29.1685,163700.0
2013-06-27 09:50:00,40.07,40.11,40.06,40.08,188700.0,29.1758,29.2049,29.1685,29.1831,188700.0
2013-06-27 09:55:00,40.08,40.1,40.06,40.1,179500.0,29.1831,29.1976,29.1685,29.1976,179500.0
2013-06-27 10:00:00,40.1,40.11,40.05,40.05,340300.0,29.1976,29.2049,29.1612,29.1612,340300.0
2013-06-27 10:05:00,40.05,40.08,40.03,40.03,214700.0,29.1612,29.1831,29.1467,29.1467,214700.0
2013-06-27 10:10:00,40.03,40.06,40.02,40.02,54600.0,29.1467,29.1685,29.1394,29.1394,54600.0
2013-06-27 10:15:00,40.02,40.09,39.99,40.08,1821200.0,29.1394,29.1904,29.1176,29.1831,1821200.0
2013-06-27 10:20:00,40.09,40.16,40.08,40.16,671200.0,29.1904,29.2413,29.1831,29.2413,671200.0
2013-06-27 10:25:00,40.16,40.24,40.16,40.22,814700.0,29.2413,29.2996,29.2413,29.285,814700.0
2013-06-27 10:30:00,40.22,40.26,40.22,40.24,158600.0,29.285,29.3141,29.285,29.2996,158600.0
2013-06-27 10:35:00,40.25,40.27,40.23,40.26,150300.0,29.3069,29.3214,29.2923,29.3141,150300.0
2013-06-27 10:40:00,40.27,40.29,40.23,40.24,368800.0,29.3214,29.336,29.2923,29.2996,368800.0
2013-06-27 10:45:00,40.23,40.25,40.19,40.2,331000.0,29.2923,29.3069,29.2632,29.2705,331000.0
2013-06-27 10:50:00,40.2,40.23,40.2,40.21,136200.0,29.2705,29.2923,29.2705,29.2777,136200.0
2013-06-27 10:55:00,40.22,40.23,40.18,40.18,130100.0,29.285,29.2923,29.2559,29.2559,130100.0
2013-06-27 11:00:00,40.17,40.21,40.17,40.21,60500.0,29.2486,29.2777,29.2486,29.2777,60500.0
2013-06-27 11:05:00,40.21,40.23,40.17,40.17,105400.0,29.2777,29.2923,29.2486,29.2486,105400.0
2013-06-27 11:10:00,40.17,40.17,40.13,40.13,86300.0,29.2486,29.2486,29.2195,29.2195,86300.0
2013-06-27 11:15:00,40.13,40.14,40.12,40.12,21500.0,29.2195,29.2268,29.2122,29.2122,21500.0
2013-06-27 11:20:00,40.13,40.14,40.09,40.1,46100.0,29.2195,29.2268,29.1904,29.1976,46100.0
2013-06-27 11:25:00,40.1,40.1,40.06,40.06,52500.0,29.1976,29.1976,29.1685,29.1685,52500.0
2013-06-27 11:30:00,40.05,40.07,40.04,40.04,46200.0,29.1612,29.1758,29.154,29.154,46200.0
2013-06-27 11:35:00,40.05,40.07,40.04,40.05,110300.0,29.1612,29.1758,29.154,29.1612,110300.0
2013-06-27 11:40:00,40.05,40.08,40.04,40.04,74600.0,29.1612,29.1831,29.154,29.154,74600.0
2013-06-27 11:45:00,40.04,40.07,40.04,40.07,48700.0,29.154,29.1758,29.154,29.1758,48700.0
2013-06-27 11:50:00,40.07,40.08,40.06,40.08,38700.0,29.1758,29.1831,29.1685,29.1831,38700.0
2013-06-27 11:55:00,40.09,40.1,40.08,40.09,49500.0,29.1904,29.1976,29.1831,29.1904,49500.0
2013-06-27 12:00:00,40.1,40.1,40.01,40.02,94200.0,29.1976,29.1976,29.1321,29.1394,94200.0
2013-06-27 12:05:00,40.01,40.02,39.93,39.95,122000.0,29.1321,29.1394,29.0739,29.0884,122000.0
2013-06-27 12:10:00,39.94,39.99,39.94,39.99,36000.0,29.0811,29.1176,29.0811,29.1176,36000.0
2013-06-27 12:15:00,39.99,40.0,39.98,39.99,20700.0,29.1176,29.1248,29.1103,29.1176,20700.0
2013-06-27 12:20:00,39.98,40.01,39.96,39.96,62000.0,29.1103,29.1321,29.0957,29.0957,62000.0
2013-06-27 12:25:00,39.96,39.96,39.9,39.93,60900.0,29.0957,29.0957,29.052,29.0739,60900.0
2013-06-27 12:30:00,39.92,39.98,39.92,39.98,29100.0,29.0666,29.1103,29.0666,29.1103,29100.0
2013-06-27 12:35:00,39.97,40.0,39.97,40.0,17500.0,29.103,29.1248,29.103,29.1248,17500.0
2013-06-27 12:40:00,40.0,40.01,39.98,39.98,25200.0,29.1248,29.1321,29.1103,29.1103,25200.0
2013-06-27 12:45:00,39.98,39.98,39.94,39.94,52700.0,29.1103,29.1103,29.0811,29.0811,52700.0
2013-06-27 12:50:00,39.94,39.95,39.92,39.95,43800.0,29.0811,29.0884,29.0666,29.0884,43800.0
2013-06-27 12:55:00,39.94,39.99,39.94,39.98,38800.0,29.0811,29.1176,29.0811,29.1103,38800.0
2013-06-27 13:00:00,39.98,40.04,39.96,40.03,48400.0,29.1103,29.154,29.0957,29.1467,48400.0
2013-06-27 13:05:00,40.03,40.03,40.0,40.01,38100.0,29.1467,29.1467,29.1248,29.1321,38100.0
2013-06-27 13:10:00,40.0,40.02,39.99,40.0,29200.0,29.1248,29.1394,29.1176,29.1248,29200.0
2013-06-27 13:15:00,40.01,40.01,39.99,40.0,40200.0,29.1321,29.1321,29.1176,29.1248,40200.0
2013-06-27 13:20:00,40.0,40.0,39.97,39.98,30700.0,29.1248,29.1248,29.103,29.1103,30700.0
2013-06-27 13:25:00,39.98,40.02,39.98,39.99,61300.0,29.1103,29.1394,29.1103,29.1176,61300.0
2013-06-27 13:30:00,39.99,40.04,39.98,40.04,18900.0,29.1176,29.154,29.1103,29.154,18900.0
2013-06-27 13:35:00,40.05,40.05,40.02,40.02,58800.0,29.1612,29.1612,29.1394,29.1394,58800.0
2013-06-27 13:40:00,40.02,40.02,39.99,39.99,16900.0,29.1394,29.1394,29.1176,29.1176,16900.0
2013-06-27 13:45:00,40.0,40.01,39.99,40.01,23600.0,29.1248,29.1321,29.1176,29.1321,23600.0
2013-06-27 13:50:00,40.02,40.03,40.01,40.02,17100.0,29.1394,29.1467,29.1321,29.1394,17100.0
2013-06-27 13:55:00,40.02,40.02,39.95,39.95,71800.0,29.1394,29.1394,29.0884,29.0884,71800.0
2013-06-27 14:00:00,39.96,39.97,39.94,39.97,28700.0,29.0957,29.103,29.0811,29.103,28700.0
2013-06-27 14:05:00,39.96,39.97,39.93,39.93,59100.0,29.0957,29.103,29.0739,29.0739,59100.0
2013-06-27 14:10:00,39.94,39.97,39.93,39.95,26300.0,29.0811,29.103,29.0739,29.0884,26300.0
2013-06-27 14:15:00,39.95,39.96,39.92,39.95,127400.0,29.0884,29.0957,29.0666,29.0884,127400.0
2013-06-27 14:20:00,39.95,39.96,39.93,39.95,15800.0,29.0884,29.0957,29.0739,29.0884,15800.0
2013-06-27 14:25:00,39.95,40.0,39.94,40.0,15100.0,29.0884,29.1248,29.0811,29.1248,15100.0
2013-06-27 14:30:00,40.0,40.03,39.98,40.01,57000.0,29.1248,29.1467,29.1103,29.1321,57000.0
2013-06-27 14:35:00,40.01,40.01,39.97,39.97,40900.0,29.1321,29.1321,29.103,29.103,40900.0
2013-06-27 14:40:00,39.97,40.0,39.97,39.97,44600.0,29.103,29.1248,29.103,29.103,44600.0
2013-06-27 14:45:00,39.97,40.01,39.96,40.0,62800.0,29.103,29.1321,29.0957,29.1248,62800.0
2013-06-27 14:50:00,39.99,40.01,39.98,39.99,19800.0,29.1176,29.1321,29.1103,29.1176,19800.0
2013-06-27 14:55:00,39.98,40.0,39.97,39.97,36700.0,29.1103,29.1248,29.103,29.103,36700.0
2013-06-27 15:00:00,39.97,39.98,39.95,39.95,29500.0,29.103,29.1103,29.0884,29.0884,29500.0
2013-06-27 15:05:00,39.96,39.97,39.93,39.97,83700.0,29.0957,29.103,29.0739,29.103,83700.0
2013-06-27 15:10:00,39.96,39.98,39.96,39.98,284900.0,29.0957,29.1103,29.0957,29.1103,284900.0
2013-06-27 15:15:00,39.98,39.99,39.96,39.96,90300.0,29.1103,29.1176,29.0957,29.0957,90300.0
2013-06-27 15:20:00,39.97,39.97,39.95,39.97,13600.0,29.103,29.103,29.0884,29.103,13600.0
2013-06-27 15:25:00,39.97,39.99,39.97,39.99,40900.0,29.103,29.1176,29.103,29.1176,40900.0
2013-06-27 15:30:00,39.99,39.99,39.95,39.95,59500.0,29.1176,29.1176,29.0884,29.0884,59500.0
2013-06-27 15:35:00,39.96,39.96,39.92,39.95,73600.0,29.0957,29.0957,29.0666,29.0884,73600.0
2013-06-27 15:40:00,39.95,39.98,39.94,39.94,39500.0,29.0884,29.1103,29.0811,29.0811,39500.0
2013-06-27 15:45:00,39.94,39.95,39.92,39.92,57000.0,29.0811,29.0884,29.0666,29.0666,57000.0
2013-06-27 15:50:00,39.93,39.95,39.92,39.95,74300.0,29.0739,29.0884,29.0666,29.0884,74300.0
2013-06-27 15:55:00,39.95,39.96,39.9,39.9,473100.0,29.0884,29.0957,29.052,29.052,473100.0
2013-06-28 09:30:00,39.84,39.9,39.79,39.89,78800.0,29.0083,29.052,28.9719,29.0447,78800.0
2013-06-28 09:35:00,39.88,39.94,39.87,39.93,70200.0,29.0375,29.0811,29.0302,29.0739,70200.0
2013-06-28 09:40:00,39.92,39.94,39.87,39.87,176500.0,29.0666,29.0811,29.0302,29.0302,176500.0
2013-06-28 09:45:00,39.88,39.89,39.81,39.81,67700.0,29.0375,29.0447,28.9865,28.9865,67700.0
2013-06-28 09:50:00,39.82,39.82,39.73,39.76,60300.0,28.9938,28.9938,28.9282,28.9501,60300.0
2013-06-28 09:55:00,39.75,39.78,39.71,39.73,60000.0,28.9428,28.9646,28.9137,28.9282,60000.0
2013-06-28 10:00:00,39.74,39.78,39.72,39.78,106500.0,28.9355,28.9646,28.921,28.9646,106500.0
2013-06-28 10:05:00,39.78,39.78,39.69,39.77,186200.0,28.9646,28.9646,28.8991,28.9574,186200.0
2013-06-28 10:10:00,39.76,39.8,39.74,39.8,68800.0,28.9501,28.9792,28.9355,28.9792,68800.0
2013-06-28 10:15:00,39.8,39.83,39.8,39.81,109900.0,28.9792,29.0011,28.9792,28.9865,109900.0
2013-06-28 10:20:00,39.8,39.84,39.8,39.82,99400.0,28.9792,29.0083,28.9792,28.9938,99400.0
2013-06-28 10:25:00,39.83,39.85,39.8,39.85,55400.0,29.0011,29.0156,28.9792,29.0156,55400.0
2013-06-28 10:30:00,39.85,39.89,39.85,39.89,31700.0,29.0156,29.0447,29.0156,29.0447,31700.0
2013-06-28 10:35:00,39.89,39.93,39.89,39.92,91900.0,29.0447,29.0739,29.0447,29.0666,91900.0
2013-06-28 10:40:00,39.92,39.92,39.87,39.88,27300.0,29.0666,29.0666,29.0302,29.0375,27300.0
2013-06-28 10:45:00,39.89,39.9,39.88,39.88,55700.0,29.0447,29.052,29.0375,29.0375,55700.0
2013-06-28 10:50:00,39.88,39.91,39.87,39.9,46800.0,29.0375,29.0593,29.0302,29.052,46800.0
2013-06-28 10:55:00,39.9,39.94,39.9,39.92,214600.0,29.052,29.0811,29.052,29.0666,214600.0
2013-06-28 11:00:00,39.92,39.97,39.9,39.97,77000.0,29.0666,29.103,29.052,29.103,77000.0
2013-06-28 11:05:00,39.97,40.01,39.97,40.0,56500.0,29.103,29.1321,29.103,29.1248,56500.0
2013-06-28 11:10:00,40.0,40.04,40.0,40.01,45700.0,29.1248,29.154,29.1248,29.1321,45700.0
2013-06-28 11:15:00,40.01,40.01,39.98,39.98,30300.0,29.1321,29.1321,29.1103,29.1103,30300.0
2013-06-28 11:20:00,39.98,39.99,39.96,39.97,17100.0,29.1103,29.1176,29.0957,29.103,17100.0
2013-06-28 11:25:00,39.97,39.97,39.93,39.93,48900.0,29.103,29.103,29.0739,29.0739,48900.0
2013-06-28 11:30:00,39.94,39.96,39.92,39.93,80600.0,29.0811,29.0957,29.0666,29.0739,80600.0
2013-06-28 11:35:00,39.92,39.95,39.9,39.95,60300.0,29.0666,29.0884,29.052,29.0884,60300.0
2013-06-28 11:40:00,39.96,39.96,39.91,39.95,59500.0,29.0957,29.0957,29.0593,29.0884,59500.0
2013-06-28 11:45:00,39.95,40.0,39.95,40.0,33100.0,29.0884,29.1248,29.0884,29.1248,33100.0
2013-06-28 11:50:00,40.0,40.0,39.96,39.97,41000.0,29.1248,29.1248,29.0957,29.103,41000.0
2013-06-28 11:55:00,39.96,39.97,39.95,39.96,36600.0,29.0957,29.103,29.0884,29.0957,36600.0
2013-06-28 12:00:00,39.96,39.96,39.9,39.9,38200.0,29.0957,29.0957,29.052,29.052,38200.0
2013-06-28 12:05:00,39.91,39.91,39.86,39.86,101400.0,29.0593,29.0593,29.0229,29.0229,101400.0
2013-06-28 12:10:00,39.86,39.88,39.84,39.88,100000.0,29.0229,29.0375,29.0083,29.0375,100000.0
2013-06-28 12:15:00,39.87,39.89,39.86,39.86,44000.0,29.0302,29.0447,29.0229,29.0229,44000.0
2013-06-28 12:20:00,39.86,39.86,39.83,39.86,53100.0,29.0229,29.0229,29.0011,29.0229,53100.0
2013-06-28 12:25:00,39.85,39.86,39.84,39.86,28500.0,29.0156,29.0229,29.0083,29.0229,28500.0
2013-06-28 12:30:00,39.86,39.86,39.83,39.86,39800.0,29.0229,29.0229,29.0011,29.0229,39800.0
2013-06-28 12:35:00,39.86,39.89,39.86,39.89,67100.0,29.0229,29.0447,29.0229,29.0447,67100.0
2013-06-28 12:40:00,39.89,39.9,39.88,39.89,40300.0,29.0447,29.052,29.0375,29.0447,40300.0
2013-06-28 12:45:00,39.89,39.9,39.87,39.88,41200.0,29.0447,29.052,29.0302,29.0375,41200.0
2013-06-28 12:50:00,39.88,39.9,39.88,39.89,23700.0,29.0375,29.052,29.0375,29.0447,23700.0
2013-06-28 12:55:00,39.88,39.88,39.84,39.86,15500.0,29.0375,29.0375,29.0083,29.0229,15500.0
2013-06-28 13:00:00,39.85,39.85,39.83,39.85,14300.0,29.0156,29.0156,29.0011,29.0156,14300.0
2013-06-28 13:05:00,39.85,39.87,39.84,39.87,30100.0,29.0156,29.0302,29.0083,29.0302,30100.0
2013-06-28 13:10:00,39.86,39.9,39.86,39.88,25200.0,29.0229,29.052,29.0229,29.0375,25200.0
2013-06-28 13:15:00,39.88,39.92,39.88,39.9,31200.0,29.0375,29.0666,29.0375,29.052,31200.0
2013-06-28 13:20:00,39.9,39.91,39.88,39.89,41800.0,29.052,29.0593,29.0375,29.0447,41800.0
2013-06-28 13:25:00,39.89,39.9,39.86,39.88,86100.0,29.0447,29.052,29.0229,29.0375,86100.0
2013-06-28 13:30:00,39.88,39.91,39.88,39.91,20100.0,29.0375,29.0593,29.0375,29.0593,20100.0
2013-06-28 13:35:00,39.91,39.93,39.9,39.91,43900.0,29.0593,29.0739,29.052,29.0593,43900.0
2013-06-28 13:40:00,39.91,39.91,39.88,39.91,45500.0,29.0593,29.0593,29.0375,29.0593,45500.0
2013-06-28 13:45:00,39.91,39.92,39.9,39.9,30700.0,29.0593,29.0666,29.052,29.052,30700.0
2013-06-28 13:50:00,39.9,39.94,39.88,39.93,52400.0,29.052,29.0811,29.0375,29.0739,52400.0
2013-06-28 13:55:00,39.93,39.94,39.91,39.93,56700.0,29.0739,29.0811,29.0593,29.0739,56700.0
2013-06-28 14:00:00,39.93,39.94,39.92,39.93,11200.0,29.0739,29.0811,29.0666,29.0739,11200.0
2013-06-28 14:05:00,39.93,39.95,39.92,39.95,48000.0,29.0739,29.0884,29.0666,29.0884,48000.0
2013-06-28 14:10:00,39.95,39.96,39.93,39.93,21500.0,29.0884,29.0957,29.0739,29.0739,21500.0
2013-06-28 14:15:00,39.93,39.93,39.9,39.9,33600.0,29.0739,29.0739,29.052,29.052,33600.0
2013-06-28 14:20:00,39.9,39.91,39.86,39.86,57000.0,29.052,29.0593,29.0229,29.0229,57000.0
2013-06-28 14:25:00,39.87,39.9,39.86,39.89,39900.0,29.0302,29.052,29.0229,29.0447,39900.0
2013-06-28 14:30:00,39.89,39.91,39.89,39.91,20600.0,29.0447,29.0593,29.0447,29.0593,20600.0
2013-06-28 14:35:00,39.91,39.91,39.89,39.9,81000.0,29.0593,29.0593,29.0447,29.052,81000.0
2013-06-28 14:40:00,39.89,39.9,39.83,39.85,64400.0,29.0447,29.052,29.0011,29.0156,64400.0
2013-06-28 14:45:00,39.85,39.9,39.85,39.89,36100.0,29.0156,29.052,29.0156,29.0447,36100.0
2013-06-28 14:50:00,39.88,39.91,39.88,39.91,85700.0,29.0375,29.0593,29.0375,29.0593,85700.0
2013-06-28 14:55:00,39.91,39.91,39.87,39.91,67500.0,29.0593,29.0593,29.0302,29.0593,67500.0
2013-06-28 15:00:00,39.9,39.9,39.84,39.84,118500.0,29.052,29.052,29.0083,29.0083,118500.0
2013-06-28 15:05:00,39.84,39.84,39.8,39.8,246300.0,29.0083,29.0083,28.9792,28.9792,246300.0
2013-06-28 15:10:00,39.8,39.82,39.79,39.82,142500.0,28.9792,28.9938,28.9719,28.9938,142500.0
2013-06-28 15:15:00,39.82,39.87,39.82,39.87,150800.0,28.9938,29.0302,28.9938,29.0302,150800.0
2013-06-28 15:20:00,39.87,39.88,39.82,39.84,141600.0,29.0302,29.0375,28.9938,29.0083,141600.0
2013-06-28 15:25:00,39.84,39.86,39.83,39.86,118100.0,29.0083,29.0229,29.0011,29.0229,118100.0
2013-06-28 15:30:00,39.86,39.9,39.86,39.89,218100.0,29.0229,29.052,29.0229,29.0447,218100.0
2013-06-28 15:35:00,39.89,39.9,39.87,39.88,107000.0,29.0447,29.052,29.0302,29.0375,107000.0
2013-06-28 15:40:00,39.87,39.9,39.85,39.86,556600.0,29.0302,29.052,29.0156,29.0229,556600.0
2013-06-28 15:45:00,39.86,39.88,39.79,39.79,183200.0,29.0229,29.0375,28.9719,28.9719,183200.0
2013-06-28 15:50:00,39.79,39.8,39.77,39.77,725700.0,28.9719,28.9792,28.9574,28.9574,725700.0
2013-06-28 15:55:00,39.77,39.77,39.65,39.65,1678600.0,28.9574,28.9574,28.87,28.87,1678600.0
2013-07-01 09:30:00,39.91,39.98,39.48,39.94,509600.0,29.0593,29.1103,28.7462,29.0811,509600.0
2013-07-01 09:35:00,39.94,40.03,39.93,39.97,119900.0,29.0811,29.1467,29.0739,29.103,119900.0
2013-07-01 09:40:00,39.98,40.03,39.97,39.99,214400.0,29.1103,29.1467,29.103,29.1176,214400.0
2013-07-01 09:45:00,39.99,40.03,39.97,40.02,321900.0,29.1176,29.1467,29.103,29.1394,321900.0
2013-07-01 09:50:00,40.03,40.05,39.97,40.03,404400.0,29.1467,29.1612,29.103,29.1467,404400.0
2013-07-01 09:55:00,40.04,40.04,39.99,40.03,240900.0,29.154,29.154,29.1176,29.1467,240900.0
2013-07-01 10:00:00,40.02,40.15,40.01,40.14,194300.0,29.1394,29.234,29.1321,29.2268,194300.0
2013-07-01 10:05:00,40.14,40.17,40.1,40.12,258600.0,29.2268,29.2486,29.1976,29.2122,258600.0
2013-07-01 10:10:00,40.12,40.21,40.12,40.21,227200.0,29.2122,29.2777,29.2122,29.2777,227200.0
2013-07-01 10:15:00,40.21,40.22,40.12,40.13,232100.0,29.2777,29.285,29.2122,29.2195,232100.0
2013-07-01 10:20:00,40.13,40.13,40.06,40.08,181800.0,29.2195,29.2195,29.1685,29.1831,181800.0
2013-07-01 10:25:00,40.08,40.12,40.08,40.11,192000.0,29.1831,29.2122,29.1831,29.2049,192000.0
2013-07-01 10:30:00,40.11,40.11,40.09,40.1,100500.0,29.2049,29.2049,29.1904,29.1976,100500.0
2013-07-01 10:35:00,40.1,40.11,40.04,40.04,83200.0,29.1976,29.2049,29.154,29.154,83200.0
2013-07-01 10:40:00,40.05,40.14,40.05,40.14,56500.0,29.1612,29.2268,29.1612,29.2268,56500.0
2013-07-01 10:45:00,40.14,40.15,40.13,40.15,44800.0,29.2268,29.234,29.2195,29.234,44800.0
2013-07-01 10:50:00,40.15,40.16,40.12,40.13,37600.0,29.234,29.2413,29.2122,29.2195,37600.0
2013-07-01 10:55:00,40.12,40.13,40.08,40.08,123300.0,29.2122,29.2195,29.1831,29.1831,123300.0
2013-07-01 11:00:00,40.07,40.14,40.07,40.12,158100.0,29.1758,29.2268,29.1758,29.2122,158100.0
2013-07-01 11:05:00,40.13,40.21,40.13,40.2,296000.0,29.2195,29.2777,29.2195,29.2705,296000.0
2013-07-01 11:10:00,40.2,40.21,40.17,40.21,114100.0,29.2705,29.2777,29.2486,29.2777,114100.0
2013-07-01 11:15:00,40.22,40.24,40.21,40.23,107900.0,29.285,29.2996,29.2777,29.2923,107900.0
2013-07-01 11:20:00,40.23,40.25,40.2,40.22,88900.0,29.2923,29.3069,29.2705,29.285,88900.0
2013-07-01 11:25:00,40.21,40.22,40.14,40.14,50400.0,29.2777,29.285,29.2268,29.2268,50400.0
2013-07-01 11:30:00,40.14,40.21,40.14,40.21,23100.0,29.2268,29.2777,29.2268,29.2777,23100.0
2013-07-01 11:35:00,40.21,40.23,40.19,40.2,43900.0,29.2777,29.2923,29.2632,29.2705,43900.0
2013-07-01 11:40:00,40.2,40.21,40.17,40.21,167700.0,29.2705,29.2777,29.2486,29.2777,167700.0
2013-07-01 11:45:00,40.2,40.2,40.17,40.17,56400.0,29.2705,29.2705,29.2486,29.2486,56400.0
2013-07-01 11:50:00,40.17,40.18,40.16,40.18,117000.0,29.2486,29.2559,29.2413,29.2559,117000.0
2013-07-01 11:55:00,40.17,40.22,40.17,40.22,49100.0,29.2486,29.285,29.2486,29.285,49100.0
2013-07-01 12:00:00,40.22,40.23,40.2,40.2,72400.0,29.285,29.2923,29.2705,29.2705,72400.0
2013-07-01 12:05:00,40.2,40.22,40.2,40.21,58200.0,29.2705,29.285,29.2705,29.2777,58200.0
2013-07-01 12:10:00,40.22,40.23,40.21,40.22,32900.0,29.285,29.2923,29.2777,29.285,32900.0
2013-07-01 12:15:00,40.21,40.23,40.18,40.18,52900.0,29.2777,29.2923,29.2559,29.2559,52900.0
2013-07-01 12:20:00,40.18,40.2,40.17,40.17,145400.0,29.2559,29.2705,29.2486,29.2486,145400.0
2013-07-01 12:25:00,40.17,40.18,40.14,40.15,101900.0,29.2486,29.2559,29.2268,29.234,101900.0
2013-07-01 12:30:00,40.15,40.16,40.13,40.15,26800.0,29.234,29.2413,29.2195,29.234,26800.0
2013-07-01 12:35:00,40.15,40.18,40.15,40.17,122600.0,29.234,29.2559,29.234,29.2486,122600.0
2013-07-01 12:40:00,40.17,40.18,40.16,40.16,10500.0,29.2486,29.2559,29.2413,29.2413,10500.0
2013-07-01 12:45:00,40.15,40.17,40.13,40.16,35600.0,29.234,29.2486,29.2195,29.2413,35600.0
2013-07-01 12:50:00,40.16,40.18,40.15,40.16,38700.0,29.2413,29.2559,29.234,29.2413,38700.0
2013-07-01 12:55:00,40.16,40.17,40.13,40.13,152500.0,29.2413,29.2486,29.2195,29.2195,152500.0
2013-07-01 13:00:00,40.12,40.13,40.1,40.13,23200.0,29.2122,29.2195,29.1976,29.2195,23200.0
2013-07-01 13:05:00,40.13,40.13,40.08,40.09,60800.0,29.2195,29.2195,29.1831,29.1904,60800.0
2013-07-01 13:10:00,40.09,40.1,40.08,40.09,24600.0,29.1904,29.1976,29.1831,29.1904,24600.0
2013-07-01 13:15:00,40.08,40.1,40.08,40.1,31200.0,29.1831,29.1976,29.1831,29.1976,31200.0
2013-07-01 13:20:00,40.09,40.1,40.08,40.1,116900.0,29.1904,29.1976,29.1831,29.1976,116900.0
2013-07-01 13:25:00,40.11,40.13,40.11,40.12,8500.0,29.2049,29.2195,29.2049,29.2122,8500.0
2013-07-01 13:30:00,40.12,40.13,40.09,40.1,23900.0,29.2122,29.2195,29.1904,29.1976,23900.0
2013-07-01 13:35:00,40.09,40.11,40.07,40.09,58400.0,29.1904,29.2049,29.1758,29.1904,58400.0
2013-07-01 13:40:00,40.09,40.09,40.01,40.02,66300.0,29.1904,29.1904,29.1321,29.1394,66300.0
2013-07-01 13:45:00,40.02,40.04,40.02,40.02,86300.0,29.1394,29.154,29.1394,29.1394,86300.0
2013-07-01 13:50:00,40.01,40.03,40.0,40.02,107500.0,29.1321,29.1467,29.1248,29.1394,107500.0
2013-07-01 13:55:00,40.01,40.02,39.99,39.99,72400.0,29.1321,29.1394,29.1176,29.1176,72400.0
2013-07-01 14:00:00,39.98,40.03,39.98,40.03,34000.0,29.1103,29.1467,29.1103,29.1467,34000.0
2013-07-01 14:05:00,40.03,40.05,40.02,40.05,58200.0,29.1467,29.1612,29.1394,29.1612,58200.0
2013-07-01 14:10:00,40.04,40.05,39.99,40.0,71800.0,29.154,29.1612,29.1176,29.1248,71800.0
2013-07-01 14:15:00,39.99,40.02,39.99,40.01,54800.0,29.1176,29.1394,29.1176,29.1321,54800.0
2013-07-01 14:20:00,40.01,40.01,39.97,39.97,66900.0,29.1321,29.1321,29.103,29.103,66900.0
2013-07-01 14:25:00,39.96,40.01,39.96,40.01,79500.0,29.0957,29.1321,29.0957,29.1321,79500.0
2013-07-01 14:30:00,40.01,40.02,39.98,39.99,38800.0,29.1321,29.1394,29.1103,29.1176,38800.0
2013-07-01 14:35:00,39.99,40.01,39.98,39.99,51100.0,29.1176,29.1321,29.1103,29.1176,51100.0
2013-07-01 14:40:00,39.99,40.04,39.98,40.04,77600.0,29.1176,29.154,29.1103,29.154,77600.0
2013-07-01 14:45:00,40.04,40.05,40.02,40.03,233200.0,29.154,29.1612,29.1394,29.1467,233200.0
2013-07-01 14:50:00,40.02,40.04,40.0,40.03,43200.0,29.1394,29.154,29.1248,29.1467,43200.0
2013-07-01 14:55:00,40.04,40.05,40.03,40.03,109700.0,29.154,29.1612,29.1467,29.1467,109700.0
2013-07-01 15:00:00,40.04,40.08,40.03,40.06,68000.0,29.154,29.1831,29.1467,29.1685,68000.0
2013-07-01 15:05:00,40.06,40.08,40.05,40.06,74800.0,29.1685,29.1831,29.1612,29.1685,74800.0
2013-07-01 15:10:00,40.05,40.06,40.01,40.02,77700.0,29.1612,29.1685,29.1321,29.1394,77700.0
2013-07-01 15:15:00,40.02,40.02,39.99,39.99,71800.0,29.1394,29.1394,29.1176,29.1176,71800.0
2013-07-01 15:20:00,40.0,40.01,39.96,39.99,192100.0,29.1248,29.1321,29.0957,29.1176,192100.0
2013-07-01 15:25:00,39.98,40.0,39.97,39.98,111600.0,29.1103,29.1248,29.103,29.1103,111600.0
2013-07-01 15:30:00,39.97,39.98,39.93,39.97,227200.0,29.103,29.1103,29.0739,29.103,227200.0
2013-07-01 15:35:00,39.97,39.98,39.93,39.95,92100.0,29.103,29.1103,29.0739,29.0884,92100.0
2013-07-01 15:40:00,39.94,39.95,39.91,39.92,155000.0,29.0811,29.0884,29.0593,29.0666,155000.0
2013-07-01 15:45:00,39.93,39.95,39.91,39.91,120000.0,29.0739,29.0884,29.0593,29.0593,120000.0
2013-07-01 15:50:00,39.91,39.95,39.89,39.95,247900.0,29.0593,29.0884,29.0447,29.0884,247900.0
2013-07-01 15:55:00,39.96,40.01,39.95,39.97,610200.0,29.0957,29.1321,29.0884,29.103,610200.0
2013-07-02 09:30:00,39.94,39.98,39.89,39.95,131800.0,29.0811,29.1103,29.0447,29.0884,131800.0
2013-07-02 09:35:00,39.95,39.98,39.94,39.95,50700.0,29.0884,29.1103,29.0811,29.0884,50700.0
2013-07-02 09:40:00,39.95,39.95,39.9,39.93,96500.0,29.0884,29.0884,29.052,29.0739,96500.0
2013-07-02 09:45:00,39.93,40.03,39.93,40.01,105600.0,29.0739,29.1467,29.0739,29.1321,105600.0
2013-07-02 09:50:00,40.0,40.02,39.97,39.97,33200.0,29.1248,29.1394,29.103,29.103,33200.0
2013-07-02 09:55:00,39.97,40.02,39.97,40.02,41600.0,29.103,29.1394,29.103,29.1394,41600.0
2013-07-02 10:00:00,40.03,40.06,40.0,40.02,109200.0,29.1467,29.1685,29.1248,29.1394,109200.0
2013-07-02 10:05:00,40.02,40.02,39.98,40.01,174200.0,29.1394,29.1394,29.1103,29.1321,174200.0
2013-07-02 10:10:00,40.0,40.06,40.0,40.06,63300.0,29.1248,29.1685,29.1248,29.1685,63300.0
2013-07-02 10:15:00,40.06,40.1,40.06,40.09,39400.0,29.1685,29.1976,29.1685,29.1904,39400.0
2013-07-02 10:20:00,40.09,40.14,40.09,40.1,57400.0,29.1904,29.2268,29.1904,29.1976,57400.0
2013-07-02 10:25:00,40.09,40.09,40.06,40.08,48000.0,29.1904,29.1904,29.1685,29.1831,48000.0
2013-07-02 10:30:00,40.07,40.1,40.04,40.1,31000.0,29.1758,29.1976,29.154,29.1976,31000.0
2013-07-02 10:35:00,40.1,40.12,40.09,40.11,127700.0,29.1976,29.2122,29.1904,29.2049,127700.0
2013-07-02 10:40:00,40.11,40.16,40.11,40.13,22300.0,29.2049,29.2413,29.2049,29.2195,22300.0
2013-07-02 10:45:00,40.13,40.15,40.13,40.15,63100.0,29.2195,29.234,29.2195,29.234,63100.0
2013-07-02 10:50:00,40.16,40.17,40.14,40.16,36100.0,29.2413,29.2486,29.2268,29.2413,36100.0
2013-07-02 10:55:00,40.17,40.2,40.17,40.19,32900.0,29.2486,29.2705,29.2486,29.2632,32900.0
2013-07-02 11:00:00,40.18,40.19,40.16,40.16,21800.0,29.2559,29.2632,29.2413,29.2413,21800.0
2013-07-02 11:05:00,40.16,40.18,40.16,40.17,50700.0,29.2413,29.2559,29.2413,29.2486,50700.0
2013-07-02 11:10:00,40.17,40.19,40.16,40.19,18500.0,29.2486,29.2632,29.2413,29.2632,18500.0
2013-07-02 11:15:00,40.19,40.21,40.18,40.19,42300.0,29.2632,29.2777,29.2559,29.2632,42300.0
2013-07-02 11:20:00,40.2,40.21,40.17,40.18,57600.0,29.2705,29.2777,29.2486,29.2559,57600.0
2013-07-02 11:25:00,40.17,40.2,40.17,40.2,173300.0,29.2486,29.2705,29.2486,29.2705,173300.0
2013-07-02 11:30:00,40.2,40.22,40.18,40.19,52300.0,29.2705,29.285,29.2559,29.2632,52300.0
2013-07-02 11:35:00,40.2,40.21,40.19,40.2,29800.0,29.2705,29.2777,29.2632,29.2705,29800.0
2013-07-02 11:40:00,40.19,40.2,40.18,40.2,48900.0,29.2632,29.2705,29.2559,29.2705,48900.0
2013-07-02 11:45:00,40.19,40.22,40.19,40.21,34200.0,29.2632,29.285,29.2632,29.2777,34200.0
2013-07-02 11:50:00,40.2,40.22,40.2,40.21,123100.0,29.2705,29.285,29.2705,29.2777,123100.0
2013-07-02 11:55:00,40.21,40.22,40.19,40.22,98700.0,29.2777,29.285,29.2632,29.285,98700.0
2013-07-02 12:00:00,40.22,40.23,40.21,40.22,20700.0,29.285,29.2923,29.2777,29.285,20700.0
2013-07-02 12:05:00,40.23,40.23,40.17,40.17,79800.0,29.2923,29.2923,29.2486,29.2486,79800.0
2013-07-02 12:10:00,40.18,40.18,40.15,40.17,13700.0,29.2559,29.2559,29.234,29.2486,13700.0
2013-07-02 12:15:00,40.16,40.17,40.15,40.17,16000.0,29.2413,29.2486,29.234,29.2486,16000.0
2013-07-02 12:20:00,40.17,40.18,40.14,40.16,36600.0,29.2486,29.2559,29.2268,29.2413,36600.0
2013-07-02 12:25:00,40.16,40.16,40.14,40.16,28300.0,29.2413,29.2413,29.2268,29.2413,28300.0
2013-07-02 12:30:00,40.16,40.18,40.15,40.17,22700.0,29.2413,29.2559,29.234,29.2486,22700.0
2013-07-02 12:35:00,40.17,40.17,40.15,40.15,5400.0,29.2486,29.2486,29.234,29.234,5400.0
2013-07-02 12:40:00,40.14,40.14,40.09,40.09,23100.0,29.2268,29.2268,29.1904,29.1904,23100.0
2013-07-02 12:45:00,40.09,40.13,40.08,40.13,53500.0,29.1904,29.2195,29.1831,29.2195,53500.0
2013-07-02 12:50:00,40.12,40.14,40.1,40.1,78300.0,29.2122,29.2268,29.1976,29.1976,78300.0
2013-07-02 12:55:00,40.11,40.17,40.11,40.17,59600.0,29.2049,29.2486,29.2049,29.2486,59600.0
2013-07-02 13:00:00,40.16,40.16,40.14,40.14,15700.0,29.2413,29.2413,29.2268,29.2268,15700.0
2013-07-02 13:05:00,40.15,40.16,40.14,40.16,19200.0,29.234,29.2413,29.2268,29.2413,19200.0
2013-07-02 13:10:00,40.15,40.16,40.1,40.11,37800.0,29.234,29.2413,29.1976,29.2049,37800.0
2013-07-02 13:15:00,40.1,40.1,40.07,40.1,92500.0,29.1976,29.1976,29.1758,29.1976,92500.0
2013-07-02 13:20:00,40.1,40.1,40.08,40.09,114300.0,29.1976,29.1976,29.1831,29.1904,114300.0
2013-07-02 13:25:00,40.09,40.1,40.06,40.08,219500.0,29.1904,29.1976,29.1685,29.1831,219500.0
2013-07-02 13:30:00,40.07,40.11,40.07,40.11,63400.0,29.1758,29.2049,29.1758,29.2049,63400.0
2013-07-02 13:35:00,40.1,40.11,40.05,40.07,39600.0,29.1976,29.2049,29.1612,29.1758,39600.0
2013-07-02 13:40:00,40.07,40.07,40.02,40.04,60800.0,29.1758,29.1758,29.1394,29.154,60800.0
2013-07-02 13:45:00,40.04,40.04,40.0,40.01,23200.0,29.154,29.154,29.1248,29.1321,23200.0
2013-07-02 13:50:00,40.01,40.04,40.01,40.04,25300.0,29.1321,29.154,29.1321,29.154,25300.0
2013-07-02 13:55:00,40.03,40.06,40.03,40.06,19600.0,29.1467,29.1685,29.1467,29.1685,19600.0
2013-07-02 14:00:00,40.06,40.06,40.02,40.05,68200.0,29.1685,29.1685,29.1394,29.1612,68200.0
2013-07-02 14:05:00,40.05,40.06,40.0,40.0,15900.0,29.1612,29.1685,29.1248,29.1248,15900.0
2013-07-02 14:10:00,40.0,40.02,39.94,39.96,41800.0,29.1248,29.1394,29.0811,29.0957,41800.0
2013-07-02 14:15:00,39.97,39.97,39.92,39.94,188000.0,29.103,29.103,29.0666,29.0811,188000.0
2013-07-02 14:20:00,39.93,39.93,39.9,39.9,30200.0,29.0739,29.0739,29.052,29.052,30200.0
2013-07-02 14:25:00,39.91,39.92,39.87,39.9,110800.0,29.0593,29.0666,29.0302,29.052,110800.0
2013-07-02 14:30:00,39.9,39.95,39.9,39.95,40400.0,29.052,29.0884,29.052,29.0884,40400.0
2013-07-02 14:35:00,39.94,39.96,39.88,39.88,84700.0,29.0811,29.0957,29.0375,29.0375,84700.0
2013-07-02 14:40:00,39.89,39.92,39.89,39.91,71800.0,29.0447,29.0666,29.0447,29.0593,71800.0
2013-07-02 14:45:00,39.91,39.94,39.87,39.93,23500.0,29.0593,29.0811,29.0302,29.0739,23500.0
2013-07-02 14:50:00,39.93,39.99,39.91,39.98,55200.0,29.0739,29.1176,29.0593,29.1103,55200.0
2013-07-02 14:55:00,39.98,40.01,39.97,39.97,14700.0,29.1103,29.1321,29.103,29.103,14700.0
2013-07-02 15:00:00,39.98,39.98,39.95,39.95,30400.0,29.1103,29.1103,29.0884,29.0884,30400.0
2013-07-02 15:05:00,39.94,39.98,39.94,39.97,22600.0,29.0811,29.1103,29.0811,29.103,22600.0
2013-07-02 15:10:00,39.97,40.0,39.95,39.96,87300.0,29.103,29.1248,29.0884,29.0957,87300.0
2013-07-02 15:15:00,39.97,39.98,39.96,39.98,19600.0,29.103,29.1103,29.0957,29.1103,19600.0
2013-07-02 15:20:00,39.98,39.99,39.95,39.95,73100.0,29.1103,29.1176,29.0884,29.0884,73100.0
2013-07-02 15:25:00,39.94,39.95,39.9,39.94,97800.0,29.0811,29.0884,29.052,29.0811,97800.0
2013-07-02 15:30:00,39.94,39.95,39.89,39.91,48800.0,29.0811,29.0884,29.0447,29.0593,48800.0
2013-07-02 15:35:00,39.91,39.98,39.91,39.98,102500.0,29.0593,29.1103,29.0593,29.1103,102500.0
2013-07-02 15:40:00,39.98,40.0,39.95,39.96,85300.0,29.1103,29.1248,29.0884,29.0957,85300.0
2013-07-02 15:45:00,39.97,40.01,39.95,39.98,194600.0,29.103,29.1321,29.0884,29.1103,194600.0
2013-07-02 15:50:00,39.98,40.03,39.98,40.0,128200.0,29.1103,29.1467,29.1103,29.1248,128200.0
2013-07-02 15:55:00,40.01,40.06,40.01,40.01,488100.0,29.1321,29.1685,29.1321,29.1321,488100.0
2013-07-03 09:30:00,39.88,39.96,39.73,39.78,155000.0,29.0375,29.0957,28.9282,28.9646,155000.0
2013-07-03 09:35:00,39.78,39.83,39.75,39.81,58400.0,28.9646,29.0011,28.9428,28.9865,58400.0
2013-07-03 09:40:00,39.82,39.88,39.78,39.78,149000.0,28.9938,29.0375,28.9646,28.9646,149000.0
2013-07-03 09:45:00,39.79,39.81,39.75,39.77,43800.0,28.9719,28.9865,28.9428,28.9574,43800.0
2013-07-03 09:50:00,39.77,39.79,39.76,39.79,46800.0,28.9574,28.9719,28.9501,28.9719,46800.0
2013-07-03 09:55:00,39.79,39.79,39.73,39.73,77600.0,28.9719,28.9719,28.9282,28.9282,77600.0
2013-07-03 10:00:00,39.73,39.8,39.67,39.68,163500.0,28.9282,28.9792,28.8846,28.8918,163500.0
2013-07-03 10:05:00,39.68,39.72,39.66,39.71,44500.0,28.8918,28.921,28.8773,28.9137,44500.0
2013-07-03 10:10:00,39.72,39.73,39.67,39.72,197700.0,28.921,28.9282,28.8846,28.921,197700.0
2013-07-03 10:15:00,39.72,39.73,39.69,39.7,71600.0,28.921,28.9282,28.8991,28.9064,71600.0
2013-07-03 10:20:00,39.7,39.78,39.7,39.76,47100.0,28.9064,28.9646,28.9064,28.9501,47100.0
2013-07-03 10:25:00,39.76,39.8,39.73,39.77,73500.0,28.9501,28.9792,28.9282,28.9574,73500.0
2013-07-03 10:30:00,39.78,39.79,39.71,39.73,58700.0,28.9646,28.9719,28.9137,28.9282,58700.0
2013-07-03 10:35:00,39.73,39.76,39.68,39.69,53800.0,28.9282,28.9501,28.8918,28.8991,53800.0
2013-07-03 10:40:00,39.7,39.75,39.69,39.74,75500.0,28.9064,28.9428,28.8991,28.9355,75500.0
2013-07-03 10:45:00,39.74,39.77,39.71,39.77,55800.0,28.9355,28.9574,28.9137,28.9574,55800.0
2013-07-03 10:50:00,39.77,39.78,39.73,39.73,27700.0,28.9574,28.9646,28.9282,28.9282,27700.0
2013-07-03 10:55:00,39.74,39.74,39.72,39.73,52500.0,28.9355,28.9355,28.921,28.9282,52500.0
2013-07-03 11:00:00,39.74,39.82,39.74,39.82,39400.0,28.9355,28.9938,28.9355,28.9938,39400.0
2013-07-03 11:05:00,39.81,39.82,39.79,39.8,23700.0,28.9865,28.9938,28.9719,28.9792,23700.0
2013-07-03 11:10:00,39.8,39.87,39.8,39.87,46000.0,28.9792,29.0302,28.9792,29.0302,46000.0
2013-07-03 11:15:00,39.88,39.93,39.88,39.9,38200.0,29.0375,29.0739,29.0375,29.052,38200.0
2013-07-03 11:20:00,39.89,39.93,39.86,39.88,120700.0,29.0447,29.0739,29.0229,29.0375,120700.0
2013-07-03 11:25:00,39.88,39.91,39.87,39.91,30700.0,29.0375,29.0593,29.0302,29.0593,30700.0
2013-07-03 11:30:00,39.91,39.91,39.88,39.89,34600.0,29.0593,29.0593,29.0375,29.0447,34600.0
2013-07-03 11:35:00,39.89,39.89,39.86,39.86,20400.0,29.0447,29.0447,29.0229,29.0229,20400.0
2013-07-03 11:40:00,39.86,39.87,39.84,39.86,47500.0,29.0229,29.0302,29.0083,29.0229,47500.0
2013-07-03 11:45:00,39.86,39.88,39.86,39.88,25100.0,29.0229,29.0375,29.0229,29.0375,25100.0
2013-07-03 11:50:00,39.88,39.91,39.88,39.89,69000.0,29.0375,29.0593,29.0375,29.0447,69000.0
2013-07-03 11:55:00,39.9,39.97,39.9,39.97,175100.0,29.052,29.103,29.052,29.103,175100.0
2013-07-03 12:00:00,39.96,39.96,39.91,39.93,27700.0,29.0957,29.0957,29.0593,29.0739,27700.0
2013-07-03 12:05:00,39.94,39.97,39.93,39.96,45300.0,29.0811,29.103,29.0739,29.0957,45300.0
2013-07-03 12:10:00,39.97,39.98,39.93,39.93,68800.0,29.103,29.1103,29.0739,29.0739,68800.0
2013-07-03 12:15:00,39.93,39.98,39.92,39.98,77400.0,29.0739,29.1103,29.0666,29.1103,77400.0
2013-07-03 12:20:00,39.98,39.99,39.95,39.97,105600.0,29.1103,29.1176,29.0884,29.103,105600.0
2013-07-03 12:25:00,39.97,40.0,39.96,40.0,38700.0,29.103,29.1248,29.0957,29.1248,38700.0
2013-07-03 12:30:00,39.99,40.01,39.98,39.98,55500.0,29.1176,29.1321,29.1103,29.1103,55500.0
2013-07-03 12:35:00,39.98,39.99,39.96,39.99,247600.0,29.1103,29.1176,29.0957,29.1176,247600.0
2013-07-03 12:40:00,39.99,40.02,39.98,39.99,318000.0,29.1176,29.1394,29.1103,29.1176,318000.0
2013-07-03 12:45:00,39.98,39.98,39.94,39.95,67500.0,29.1103,29.1103,29.0811,29.0884,67500.0
2013-07-03 12:50:00,39.95,39.97,39.93,39.94,161500.0,29.0884,29.103,29.0739,29.0811,161500.0
2013-07-03 12:55:00,39.94,39.95,39.91,39.92,452700.0,29.0811,29.0884,29.0593,29.0666,452700.0
2013-07-05 09:30:00,40.08,40.2,40.02,40.06,411200.0,29.1831,29.2705,29.1394,29.1685,411200.0
2013-07-05 09:35:00,40.06,40.12,40.02,40.1,112500.0,29.1685,29.2122,29.1394,29.1976,112500.0
2013-07-05 09:40:00,40.09,40.09,40.03,40.07,89100.0,29.1904,29.1904,29.1467,29.1758,89100.0
2013-07-05 09:45:00,40.08,40.14,40.03,40.13,167700.0,29.1831,29.2268,29.1467,29.2195,167700.0
2013-07-05 09:50:00,40.13,40.13,40.06,40.06,250800.0,29.2195,29.2195,29.1685,29.1685,250800.0
2013-07-05 09:55:00,40.06,40.06,39.98,39.98,337600.0,29.1685,29.1685,29.1103,29.1103,337600.0
2013-07-05 10:00:00,39.97,39.98,39.92,39.97,324900.0,29.103,29.1103,29.0666,29.103,324900.0
2013-07-05 10:05:00,39.97,40.02,39.95,39.99,108800.0,29.103,29.1394,29.0884,29.1176,108800.0
2013-07-05 10:10:00,39.99,40.0,39.9,39.92,81000.0,29.1176,29.1248,29.052,29.0666,81000.0
2013-07-05 10:15:00,39.92,39.93,39.83,39.85,382700.0,29.0666,29.0739,29.0011,29.0156,382700.0
2013-07-05 10:20:00,39.84,39.85,39.76,39.77,266200.0,29.0083,29.0156,28.9501,28.9574,266200.0
2013-07-05 10:25:00,39.77,39.83,39.77,39.83,138800.0,28.9574,29.0011,28.9574,29.0011,138800.0
2013-07-05 10:30:00,39.83,39.84,39.8,39.83,41400.0,29.0011,29.0083,28.9792,29.0011,41400.0
2013-07-05 10:35:00,39.83,39.84,39.77,39.78,30400.0,29.0011,29.0083,28.9574,28.9646,30400.0
2013-07-05 10:40:00,39.78,39.86,39.77,39.84,78600.0,28.9646,29.0229,28.9574,29.0083,78600.0
2013-07-05 10:45:00,39.84,39.85,39.81,39.83,60300.0,29.0083,29.0156,28.9865,29.0011,60300.0
2013-07-05 10:50:00,39.83,39.84,39.79,39.79,113500.0,29.0011,29.0083,28.9719,28.9719,113500.0
2013-07-05 10:55:00,39.8,39.84,39.79,39.82,237200.0,28.9792,29.0083,28.9719,28.9938,237200.0
2013-07-05 11:00:00,39.83,39.83,39.8,39.81,286100.0,29.0011,29.0011,28.9792,28.9865,286100.0
2013-07-05 11:05:00,39.81,39.82,39.75,39.76,169200.0,28.9865,28.9938,28.9428,28.9501,169200.0
2013-07-05 11:10:00,39.77,39.79,39.76,39.76,215100.0,28.9574,28.9719,28.9501,28.9501,215100.0
2013-07-05 11:15:00,39.77,39.77,39.72,39.74,182200.0,28.9574,28.9574,28.921,28.9355,182200.0
2013-07-05 11:20:00,39.74,39.79,39.74,39.76,135400.0,28.9355,28.9719,28.9355,28.9501,135400.0
2013-07-05 11:25:00,39.76,39.77,39.72,39.72,310500.0,28.9501,28.9574,28.921,28.921,310500.0
2013-07-05 11:30:00,39.71,39.71,39.65,39.66,272900.0,28.9137,28.9137,28.87,28.8773,272900.0
2013-07-05 11:35:00,39.65,39.73,39.65,39.73,242200.0,28.87,28.9282,28.87,28.9282,242200.0
2013-07-05 11:40:00,39.73,39.77,39.73,39.74,98300.0,28.9282,28.9574,28.9282,28.9355,98300.0
2013-07-05 11:45:00,39.75,39.76,39.73,39.76,20400.0,28.9428,28.9501,28.9282,28.9501,20400.0
2013-07-05 11:50:00,39.76,39.78,39.73,39.73,59200.0,28.9501,28.9646,28.9282,28.9282,59200.0
2013-07-05 11:55:00,39.73,39.86,39.73,39.85,145800.0,28.9282,29.0229,28.9282,29.0156,145800.0
2013-07-05 12:00:00,39.85,39.91,39.85,39.9,67000.0,29.0156,29.0593,29.0156,29.052,67000.0
2013-07-05 12:05:00,39.9,39.91,39.89,39.91,29900.0,29.052,29.0593,29.0447,29.0593,29900.0
2013-07-05 12:10:00,39.91,39.94,39.91,39.93,65500.0,29.0593,29.0811,29.0593,29.0739,65500.0
2013-07-05 12:15:00,39.93,39.98,39.91,39.96,171900.0,29.0739,29.1103,29.0593,29.0957,171900.0
2013-07-05 12:20:00,39.97,39.97,39.93,39.94,102400.0,29.103,29.103,29.0739,29.0811,102400.0
2013-07-05 12:25:00,39.94,39.94,39.91,39.91,32500.0,29.0811,29.0811,29.0593,29.0593,32500.0
2013-07-05 12:30:00,39.91,39.92,39.9,39.91,34800.0,29.0593,29.0666,29.052,29.0593,34800.0
2013-07-05 12:35:00,39.91,39.92,39.85,39.85,32500.0,29.0593,29.0666,29.0156,29.0156,32500.0
2013-07-05 12:40:00,39.85,39.85,39.83,39.84,47900.0,29.0156,29.0156,29.0011,29.0083,47900.0
2013-07-05 12:45:00,39.84,39.84,39.82,39.84,54600.0,29.0083,29.0083,28.9938,29.0083,54600.0
2013-07-05 12:50:00,39.84,39.86,39.83,39.85,79200.0,29.0083,29.0229,29.0011,29.0156,79200.0
2013-07-05 12:55:00,39.86,39.87,39.85,39.86,23500.0,29.0229,29.0302,29.0156,29.0229,23500.0
2013-07-05 13:00:00,39.87,39.87,39.82,39.82,25400.0,29.0302,29.0302,28.9938,28.9938,25400.0
2013-07-05 13:05:00,39.83,39.86,39.81,39.84,31200.0,29.0011,29.0229,28.9865,29.0083,31200.0
2013-07-05 13:10:00,39.85,39.91,39.84,39.91,113600.0,29.0156,29.0593,29.0083,29.0593,113600.0
2013-07-05 13:15:00,39.91,39.92,39.87,39.91,31600.0,29.0593,29.0666,29.0302,29.0593,31600.0
2013-07-05 13:20:00,39.91,39.91,39.89,39.9,42800.0,29.0593,29.0593,29.0447,29.052,42800.0
2013-07-05 13:25:00,39.9,39.9,39.86,39.87,44800.0,29.052,29.052,29.0229,29.0302,44800.0
2013-07-05 13:30:00,39.87,39.91,39.86,39.89,36300.0,29.0302,29.0593,29.0229,29.0447,36300.0
2013-07-05 13:35:00,39.89,39.91,39.89,39.89,13700.0,29.0447,29.0593,29.0447,29.0447,13700.0
2013-07-05 13:40:00,39.89,39.9,39.87,39.9,31400.0,29.0447,29.052,29.0302,29.052,31400.0
2013-07-05 13:45:00,39.9,39.9,39.88,39.88,21800.0,29.052,29.052,29.0375,29.0375,21800.0
2013-07-05 13:50:00,39.88,39.89,39.87,39.88,35800.0,29.0375,29.0447,29.0302,29.0375,35800.0
2013-07-05 13:55:00,39.89,39.9,39.87,39.88,56500.0,29.0447,29.052,29.0302,29.0375,56500.0
2013-07-05 14:00:00,39.89,39.89,39.87,39.89,48900.0,29.0447,29.0447,29.0302,29.0447,48900.0
2013-07-05 14:05:00,39.89,39.91,39.87,39.91,73100.0,29.0447,29.0593,29.0302,29.0593,73100.0
2013-07-05 14:10:00,39.91,39.97,39.9,39.97,73100.0,29.0593,29.103,29.052,29.103,73100.0
2013-07-05 14:15:00,39.97,39.98,39.93,39.93,40000.0,29.103,29.1103,29.0739,29.0739,40000.0
2013-07-05 14:20:00,39.94,39.96,39.93,39.94,48500.0,29.0811,29.0957,29.0739,29.0811,48500.0
2013-07-05 14:25:00,39.93,39.98,39.93,39.97,40800.0,29.0739,29.1103,29.0739,29.103,40800.0
2013-07-05 14:30:00,39.98,39.98,39.94,39.97,60300.0,29.1103,29.1103,29.0811,29.103,60300.0
2013-07-05 14:35:00,39.97,39.98,39.95,39.96,103800.0,29.103,29.1103,29.0884,29.0957,103800.0
2013-07-05 14:40:00,39.96,39.96,39.93,39.95,42600.0,29.0957,29.0957,29.0739,29.0884,42600.0
2013-07-05 14:45:00,39.95,39.95,39.9,39.9,109800.0,29.0884,29.0884,29.052,29.052,109800.0
2013-07-05 14:50:00,39.91,39.94,39.91,39.94,46600.0,29.0593,29.0811,29.0593,29.0811,46600.0
2013-07-05 14:55:00,39.94,39.94,39.91,39.93,75800.0,29.0811,29.0811,29.0593,29.0739,75800.0
2013-07-05 15:00:00,39.93,39.93,39.91,39.91,47100.0,29.0739,29.0739,29.0593,29.0593,47100.0
2013-07-05 15:05:00,39.91,39.93,39.91,39.92,48700.0,29.0593,29.0739,29.0593,29.0666,48700.0
2013-07-05 15:10:00,39.93,39.94,39.89,39.9,93600.0,29.0739,29.0811,29.0447,29.052,93600.0
2013-07-05 15:15:00,39.9,39.93,39.89,39.89,97500.0,29.052,29.0739,29.0447,29.0447,97500.0
2013-07-05 15:20:00,39.9,39.9,39.84,39.85,103800.0,29.052,29.052,29.0083,29.0156,103800.0
2013-07-05 15:25:00,39.85,39.86,39.82,39.86,107400.0,29.0156,29.0229,28.9938,29.0229,107400.0
2013-07-05 15:30:00,39.86,39.89,39.85,39.89,62000.0,29.0229,29.0447,29.0156,29.0447,62000.0
2013-07-05 15:35:00,39.89,39.9,39.88,39.89,71100.0,29.0447,29.052,29.0375,29.0447,71100.0
2013-07-05 15:40:00,39.9,39.91,39.89,39.91,76700.0,29.052,29.0593,29.0447,29.0593,76700.0
2013-07-05 15:45:00,39.91,39.91,39.87,39.9,178300.0,29.0593,29.0593,29.0302,29.052,178300.0
2013-07-05 15:50:00,39.91,39.97,39.9,39.95,244900.0,29.0593,29.103,29.052,29.0884,244900.0
2013-07-05 15:55:00,39.96,40.03,39.96,40.02,558300.0,29.0957,29.1467,29.0957,29.1394,558300.0
2013-07-08 09:30:00,40.08,40.29,40.08,40.23,159900.0,29.1831,29.336,29.1831,29.2923,159900.0
2013-07-08 09:35:00,40.22,40.23,40.18,40.19,92000.0,29.285,29.2923,29.2559,29.2632,92000.0
2013-07-08 09:40:00,40.19,40.22,40.16,40.21,153000.0,29.2632,29.285,29.2413,29.2777,153000.0
2013-07-08 09:45:00,40.22,40.3,40.22,40.29,110100.0,29.285,29.3433,29.285,29.336,110100.0
2013-07-08 09:50:00,40.29,40.32,40.27,40.3,36000.0,29.336,29.3578,29.3214,29.3433,36000.0
2013-07-08 09:55:00,40.31,40.36,40.31,40.36,138000.0,29.3505,29.387,29.3505,29.387,138000.0
2013-07-08 10:00:00,40.35,40.42,40.35,40.39,160800.0,29.3797,29.4306,29.3797,29.4088,160800.0
2013-07-08 10:05:00,40.38,40.41,40.37,40.39,44600.0,29.4015,29.4234,29.3942,29.4088,44600.0
2013-07-08 10:10:00,40.4,40.43,40.35,40.37,177400.0,29.4161,29.4379,29.3797,29.3942,177400.0
2013-07-08 10:15:00,40.37,40.37,40.34,40.37,101500.0,29.3942,29.3942,29.3724,29.3942,101500.0
2013-07-08 10:20:00,40.38,40.43,40.38,40.43,84900.0,29.4015,29.4379,29.4015,29.4379,84900.0
2013-07-08 10:25:00,40.43,40.45,40.41,40.43,40300.0,29.4379,29.4525,29.4234,29.4379,40300.0
2013-07-08 10:30:00,40.43,40.46,40.43,40.43,39300.0,29.4379,29.4598,29.4379,29.4379,39300.0
2013-07-08 10:35:00,40.43,40.43,40.4,40.41,68400.0,29.4379,29.4379,29.4161,29.4234,68400.0
2013-07-08 10:40:00,40.41,40.47,40.4,40.45,51100.0,29.4234,29.467,29.4161,29.4525,51100.0
2013-07-08 10:45:00,40.45,40.47,40.43,40.45,56000.0,29.4525,29.467,29.4379,29.4525,56000.0
2013-07-08 10:50:00,40.45,40.46,40.43,40.45,102500.0,29.4525,29.4598,29.4379,29.4525,102500.0
2013-07-08 10:55:00,40.45,40.45,40.4,40.42,145700.0,29.4525,29.4525,29.4161,29.4306,145700.0
2013-07-08 11:00:00,40.4,40.42,40.38,40.39,14700.0,29.4161,29.4306,29.4015,29.4088,14700.0
2013-07-08 11:05:00,40.4,40.42,40.4,40.42,14600.0,29.4161,29.4306,29.4161,29.4306,14600.0
2013-07-08 11:10:00,40.43,40.43,40.38,40.39,46000.0,29.4379,29.4379,29.4015,29.4088,46000.0
2013-07-08 11:15:00,40.39,40.39,40.33,40.35,88800.0,29.4088,29.4088,29.3651,29.3797,88800.0
2013-07-08 11:20:00,40.35,40.36,40.31,40.31,140600.0,29.3797,29.387,29.3505,29.3505,140600.0
2013-07-08 11:25:00,40.31,40.32,40.3,40.32,32900.0,29.3505,29.3578,29.3433,29.3578,32900.0
2013-07-08 11:30:00,40.32,40.36,40.31,40.35,90300.0,29.3578,29.387,29.3505,29.3797,90300.0
2013-07-08 11:35:00,40.34,40.35,40.33,40.34,25300.0,29.3724,29.3797,29.3651,29.3724,25300.0
2013-07-08 11:40:00,40.33,40.34,40.31,40.32,29900.0,29.3651,29.3724,29.3505,29.3578,29900.0
2013-07-08 11:45:00,40.32,40.32,40.29,40.3,31100.0,29.3578,29.3578,29.336,29.3433,31100.0
2013-07-08 11:50:00,40.3,40.3,40.24,40.25,50900.0,29.3433,29.3433,29.2996,29.3069,50900.0
2013-07-08 11:55:00,40.25,40.27,40.23,40.27,29500.0,29.3069,29.3214,29.2923,29.3214,29500.0
2013-07-08 12:00:00,40.28,40.32,40.27,40.3,404100.0,29.3287,29.3578,29.3214,29.3433,404100.0
2013-07-08 12:05:00,40.31,40.32,40.29,40.3,23100.0,29.3505,29.3578,29.336,29.3433,23100.0
2013-07-08 12:10:00,40.3,40.32,40.29,40.3,40400.0,29.3433,29.3578,29.336,29.3433,40400.0
2013-07-08 12:15:00,40.29,40.35,40.29,40.34,53100.0,29.336,29.3797,29.336,29.3724,53100.0
2013-07-08 12:20:00,40.34,40.36,40.34,40.34,45100.0,29.3724,29.387,29.3724,29.3724,45100.0
2013-07-08 12:25:00,40.34,40.34,40.31,40.31,21800.0,29.3724,29.3724,29.3505,29.3505,21800.0
2013-07-08 12:30:00,40.3,40.34,40.29,40.31,15000.0,29.3433,29.3724,29.336,29.3505,15000.0
2013-07-08 12:35:00,40.32,40.37,40.32,40.35,21200.0,29.3578,29.3942,29.3578,29.3797,21200.0
2013-07-08 12:40:00,40.35,40.35,40.31,40.32,12600.0,29.3797,29.3797,29.3505,29.3578,12600.0
2013-07-08 12:45:00,40.31,40.32,40.27,40.29,19800.0,29.3505,29.3578,29.3214,29.336,19800.0
2013-07-08 12:50:00,40.29,40.32,40.27,40.32,27400.0,29.336,29.3578,29.3214,29.3578,27400.0
2013-07-08 12:55:00,40.32,40.33,40.3,40.3,25600.0,29.3578,29.3651,29.3433,29.3433,25600.0
2013-07-08 13:00:00,40.3,40.32,40.29,40.32,16100.0,29.3433,29.3578,29.336,29.3578,16100.0
2013-07-08 13:05:00,40.32,40.37,40.32,40.34,101400.0,29.3578,29.3942,29.3578,29.3724,101400.0
2013-07-08 13:10:00,40.35,40.36,40.33,40.33,17300.0,29.3797,29.387,29.3651,29.3651,17300.0
2013-07-08 13:15:00,40.32,40.33,40.29,40.31,16000.0,29.3578,29.3651,29.336,29.3505,16000.0
2013-07-08 13:20:00,40.31,40.32,40.28,40.3,24900.0,29.3505,29.3578,29.3287,29.3433,24900.0
2013-07-08 13:25:00,40.31,40.32,40.3,40.32,98800.0,29.3505,29.3578,29.3433,29.3578,98800.0
2013-07-08 13:30:00,40.32,40.36,40.32,40.35,62000.0,29.3578,29.387,29.3578,29.3797,62000.0
2013-07-08 13:35:00,40.36,40.37,40.35,40.37,74300.0,29.387,29.3942,29.3797,29.3942,74300.0
2013-07-08 13:40:00,40.37,40.38,40.36,40.38,38500.0,29.3942,29.4015,29.387,29.4015,38500.0
2013-07-08 13:45:00,40.39,40.42,40.38,40.41,29200.0,29.4088,29.4306,29.4015,29.4234,29200.0
2013-07-08 13:50:00,40.41,40.41,40.39,40.4,39700.0,29.4234,29.4234,29.4088,29.4161,39700.0
2013-07-08 13:55:00,40.4,40.42,40.39,40.39,46000.0,29.4161,29.4306,29.4088,29.4088,46000.0
2013-07-08 14:00:00,40.4,40.42,40.39,40.42,73000.0,29.4161,29.4306,29.4088,29.4306,73000.0
2013-07-08 14:05:00,40.42,40.43,40.38,40.39,15200.0,29.4306,29.4379,29.4015,29.4088,15200.0
2013-07-08 14:10:00,40.39,40.4,40.37,40.39,27800.0,29.4088,29.4161,29.3942,29.4088,27800.0
2013-07-08 14:15:00,40.38,40.4,40.38,40.39,28600.0,29.4015,29.4161,29.4015,29.4088,28600.0
2013-07-08 14:20:00,40.39,40.42,40.39,40.4,119100.0,29.4088,29.4306,29.4088,29.4161,119100.0
2013-07-08 14:25:00,40.4,40.4,40.38,40.39,18900.0,29.4161,29.4161,29.4015,29.4088,18900.0
2013-07-08 14:30:00,40.39,40.41,40.39,40.39,19200.0,29.4088,29.4234,29.4088,29.4088,19200.0
2013-07-08 14:35:00,40.38,40.4,40.37,40.4,22900.0,29.4015,29.4161,29.3942,29.4161,22900.0
2013-07-08 14:40:00,40.4,40.41,40.39,40.39,54300.0,29.4161,29.4234,29.4088,29.4088,54300.0
2013-07-08 14:45:00,40.4,40.41,40.39,40.4,18300.0,29.4161,29.4234,29.4088,29.4161,18300.0
2013-07-08 14:50:00,40.39,40.44,40.39,40.44,21600.0,29.4088,29.4452,29.4088,29.4452,21600.0
2013-07-08 14:55:00,40.43,40.44,40.41,40.42,27600.0,29.4379,29.4452,29.4234,29.4306,27600.0
2013-07-08 15:00:00,40.42,40.42,40.39,40.4,78500.0,29.4306,29.4306,29.4088,29.4161,78500.0
2013-07-08 15:05:00,40.4,40.41,40.4,40.41,219000.0,29.4161,29.4234,29.4161,29.4234,219000.0
2013-07-08 15:10:00,40.4,40.41,40.38,40.39,110300.0,29.4161,29.4234,29.4015,29.4088,110300.0
2013-07-08 15:15:00,40.39,40.4,40.38,40.4,33700.0,29.4088,29.4161,29.4015,29.4161,33700.0
2013-07-08 15:20:00,40.39,40.4,40.37,40.37,42000.0,29.4088,29.4161,29.3942,29.3942,42000.0
2013-07-08 15:25:00,40.37,40.41,40.37,40.37,82300.0,29.3942,29.4234,29.3942,29.3942,82300.0
2013-07-08 15:30:00,40.38,40.41,40.34,40.41,66700.0,29.4015,29.4234,29.3724,29.4234,66700.0
2013-07-08 15:35:00,40.41,40.43,40.38,40.39,70800.0,29.4234,29.4379,29.4015,29.4088,70800.0
2013-07-08 15:40:00,40.39,40.42,40.39,40.4,118500.0,29.4088,29.4306,29.4088,29.4161,118500.0
2013-07-08 15:45:00,40.4,40.43,40.38,40.42,204100.0,29.4161,29.4379,29.4015,29.4306,204100.0
2013-07-08 15:50:00,40.42,40.43,40.35,40.36,636700.0,29.4306,29.4379,29.3797,29.387,636700.0
2013-07-08 15:55:00,40.37,40.43,40.37,40.41,707300.0,29.3942,29.4379,29.3942,29.4234,707300.0
2013-07-09 09:30:00,40.7,40.74,40.64,40.72,484900.0,29.6345,29.6636,29.5908,29.6491,484900.0
2013-07-09 09:35:00,40.72,40.76,40.71,40.72,368200.0,29.6491,29.6782,29.6418,29.6491,368200.0
2013-07-09 09:40:00,40.72,40.75,40.68,40.7,405500.0,29.6491,29.6709,29.62,29.6345,405500.0
2013-07-09 09:45:00,40.71,40.72,40.67,40.72,98300.0,29.6418,29.6491,29.6127,29.6491,98300.0
2013-07-09 09:50:00,40.72,40.79,40.71,40.77,159800.0,29.6491,29.7,29.6418,29.6855,159800.0
2013-07-09 09:55:00,40.78,40.8,40.73,40.75,110600.0,29.6928,29.7073,29.6564,29.6709,110600.0
2013-07-09 10:00:00,40.76,40.76,40.67,40.68,114600.0,29.6782,29.6782,29.6127,29.62,114600.0
2013-07-09 10:05:00,40.68,40.71,40.66,40.68,114300.0,29.62,29.6418,29.6054,29.62,114300.0
2013-07-09 10:10:00,40.69,40.7,40.68,40.69,61700.0,29.6272,29.6345,29.62,29.6272,61700.0
2013-07-09 10:15:00,40.69,40.7,40.63,40.66,70900.0,29.6272,29.6345,29.5835,29.6054,70900.0
2013-07-09 10:20:00,40.66,40.68,40.64,40.68,97600.0,29.6054,29.62,29.5908,29.62,97600.0
2013-07-09 10:25:00,40.67,40.68,40.65,40.65,97200.0,29.6127,29.62,29.5981,29.5981,97200.0
2013-07-09 10:30:00,40.65,40.69,40.63,40.66,96100.0,29.5981,29.6272,29.5835,29.6054,96100.0
2013-07-09 10:35:00,40.67,40.72,40.67,40.71,51200.0,29.6127,29.6491,29.6127,29.6418,51200.0
2013-07-09 10:40:00,40.72,40.75,40.69,40.75,162300.0,29.6491,29.6709,29.6272,29.6709,162300.0
2013-07-09 10:45:00,40.74,40.76,40.74,40.75,175500.0,29.6636,29.6782,29.6636,29.6709,175500.0
2013-07-09 10:50:00,40.75,40.78,40.75,40.77,285900.0,29.6709,29.6928,29.6709,29.6855,285900.0
2013-07-09 10:55:00,40.77,40.78,40.75,40.76,140400.0,29.6855,29.6928,29.6709,29.6782,140400.0
2013-07-09 11:00:00,40.76,40.81,40.76,40.79,152300.0,29.6782,29.7146,29.6782,29.7,152300.0
2013-07-09 11:05:00,40.78,40.82,40.78,40.81,34100.0,29.6928,29.7219,29.6928,29.7146,34100.0
2013-07-09 11:10:00,40.81,40.82,40.77,40.78,109800.0,29.7146,29.7219,29.6855,29.6928,109800.0
2013-07-09 11:15:00,40.79,40.79,40.73,40.74,162500.0,29.7,29.7,29.6564,29.6636,162500.0
2013-07-09 11:20:00,40.74,40.74,40.7,40.7,168600.0,29.6636,29.6636,29.6345,29.6345,168600.0
2013-07-09 11:25:00,40.7,40.72,40.69,40.71,54000.0,29.6345,29.6491,29.6272,29.6418,54000.0
2013-07-09 11:30:00,40.71,40.73,40.7,40.72,36900.0,29.6418,29.6564,29.6345,29.6491,36900.0
2013-07-09 11:35:00,40.71,40.72,40.69,40.69,41300.0,29.6418,29.6491,29.6272,29.6272,41300.0
2013-07-09 11:40:00,40.69,40.72,40.69,40.69,38800.0,29.6272,29.6491,29.6272,29.6272,38800.0
2013-07-09 11:45:00,40.69,40.72,40.69,40.71,57700.0,29.6272,29.6491,29.6272,29.6418,57700.0
2013-07-09 11:50:00,40.71,40.72,40.66,40.68,32000.0,29.6418,29.6491,29.6054,29.62,32000.0
2013-07-09 11:55:00,40.68,40.69,40.66,40.67,30400.0,29.62,29.6272,29.6054,29.6127,30400.0
2013-07-09 12:00:00,40.67,40.68,40.66,40.68,34900.0,29.6127,29.62,29.6054,29.62,34900.0
2013-07-09 12:05:00,40.68,40.7,40.67,40.69,27400.0,29.62,29.6345,29.6127,29.6272,27400.0
2013-07-09 12:10:00,40.68,40.69,40.67,40.69,24700.0,29.62,29.6272,29.6127,29.6272,24700.0
2013-07-09 12:15:00,40.69,40.7,40.65,40.65,29300.0,29.6272,29.6345,29.5981,29.5981,29300.0
2013-07-09 12:20:00,40.65,40.66,40.64,40.64,24200.0,29.5981,29.6054,29.5908,29.5908,24200.0
2013-07-09 12:25:00,40.64,40.67,40.63,40.66,117500.0,29.5908,29.6127,29.5835,29.6054,117500.0
2013-07-09 12:30:00,40.66,40.71,40.66,40.7,32600.0,29.6054,29.6418,29.6054,29.6345,32600.0
2013-07-09 12:35:00,40.71,40.72,40.69,40.7,77600.0,29.6418,29.6491,29.6272,29.6345,77600.0
2013-07-09 12:40:00,40.69,40.71,40.69,40.71,17300.0,29.6272,29.6418,29.6272,29.6418,17300.0
2013-07-09 12:45:00,40.7,40.71,40.68,40.68,6300.0,29.6345,29.6418,29.62,29.62,6300.0
2013-07-09 12:50:00,40.68,40.71,40.68,40.71,52400.0,29.62,29.6418,29.62,29.6418,52400.0
2013-07-09 12:55:00,40.7,40.7,40.69,40.69,14100.0,29.6345,29.6345,29.6272,29.6272,14100.0
2013-07-09 13:00:00,40.69,40.72,40.69,40.72,31100.0,29.6272,29.6491,29.6272,29.6491,31100.0
2013-07-09 13:05:00,40.72,40.75,40.71,40.72,96700.0,29.6491,29.6709,29.6418,29.6491,96700.0
2013-07-09 13:10:00,40.71,40.72,40.7,40.71,42800.0,29.6418,29.6491,29.6345,29.6418,42800.0
2013-07-09 13:15:00,40.71,40.72,40.7,40.72,16700.0,29.6418,29.6491,29.6345,29.6491,16700.0
2013-07-09 13:20:00,40.72,40.73,40.72,40.73,16200.0,29.6491,29.6564,29.6491,29.6564,16200.0
2013-07-09 13:25:00,40.73,40.73,40.71,40.72,27100.0,29.6564,29.6564,29.6418,29.6491,27100.0
2013-07-09 13:30:00,40.72,40.73,40.71,40.73,93200.0,29.6491,29.6564,29.6418,29.6564,93200.0
2013-07-09 13:35:00,40.73,40.75,40.73,40.73,40800.0,29.6564,29.6709,29.6564,29.6564,40800.0
2013-07-09 13:40:00,40.74,40.74,40.72,40.73,41100.0,29.6636,29.6636,29.6491,29.6564,41100.0
2013-07-09 13:45:00,40.73,40.75,40.73,40.75,40400.0,29.6564,29.6709,29.6564,29.6709,40400.0
2013-07-09 13:50:00,40.75,40.76,40.74,40.75,50900.0,29.6709,29.6782,29.6636,29.6709,50900.0
2013-07-09 13:55:00,40.74,40.76,40.74,40.75,51400.0,29.6636,29.6782,29.6636,29.6709,51400.0
2013-07-09 14:00:00,40.75,40.77,40.75,40.77,50000.0,29.6709,29.6855,29.6709,29.6855,50000.0
2013-07-09 14:05:00,40.77,40.81,40.77,40.8,151800.0,29.6855,29.7146,29.6855,29.7073,151800.0
2013-07-09 14:10:00,40.8,40.82,40.8,40.82,43400.0,29.7073,29.7219,29.7073,29.7219,43400.0
2013-07-09 14:15:00,40.81,40.81,40.77,40.77,53100.0,29.7146,29.7146,29.6855,29.6855,53100.0
2013-07-09 14:20:00,40.77,40.78,40.75,40.77,33800.0,29.6855,29.6928,29.6709,29.6855,33800.0
2013-07-09 14:25:00,40.77,40.77,40.75,40.76,37200.0,29.6855,29.6855,29.6709,29.6782,37200.0
2013-07-09 14:30:00,40.76,40.76,40.73,40.74,48400.0,29.6782,29.6782,29.6564,29.6636,48400.0
2013-07-09 14:35:00,40.74,40.75,40.73,40.74,38400.0,29.6636,29.6709,29.6564,29.6636,38400.0
2013-07-09 14:40:00,40.74,40.78,40.73,40.76,64600.0,29.6636,29.6928,29.6564,29.6782,64600.0
2013-07-09 14:45:00,40.77,40.77,40.76,40.77,19200.0,29.6855,29.6855,29.6782,29.6855,19200.0
2013-07-09 14:50:00,40.76,40.77,40.73,40.75,80700.0,29.6782,29.6855,29.6564,29.6709,80700.0
2013-07-09 14:55:00,40.75,40.75,40.73,40.73,26500.0,29.6709,29.6709,29.6564,29.6564,26500.0
2013-07-09 15:00:00,40.73,40.76,40.73,40.73,54400.0,29.6564,29.6782,29.6564,29.6564,54400.0
2013-07-09 15:05:00,40.73,40.76,40.73,40.76,43300.0,29.6564,29.6782,29.6564,29.6782,43300.0
2013-07-09 15:10:00,40.75,40.79,40.75,40.77,130200.0,29.6709,29.7,29.6709,29.6855,130200.0
2013-07-09 15:15:00,40.77,40.79,40.76,40.78,70500.0,29.6855,29.7,29.6782,29.6928,70500.0
2013-07-09 15:20:00,40.77,40.78,40.75,40.76,48400.0,29.6855,29.6928,29.6709,29.6782,48400.0
2013-07-09 15:25:00,40.76,40.79,40.76,40.78,71800.0,29.6782,29.7,29.6782,29.6928,71800.0
2013-07-09 15:30:00,40.77,40.79,40.76,40.79,95300.0,29.6855,29.7,29.6782,29.7,95300.0
2013-07-09 15:35:00,40.78,40.8,40.77,40.77,220300.0,29.6928,29.7073,29.6855,29.6855,220300.0
2013-07-09 15:40:00,40.77,40.79,40.76,40.77,212700.0,29.6855,29.7,29.6782,29.6855,212700.0
2013-07-09 15:45:00,40.78,40.78,40.73,40.76,227700.0,29.6928,29.6928,29.6564,29.6782,227700.0
2013-07-09 15:50:00,40.76,40.76,40.71,40.73,354600.0,29.6782,29.6782,29.6418,29.6564,354600.0
2013-07-09 15:55:00,40.74,40.78,40.73,40.74,1009300.0,29.6636,29.6928,29.6564,29.6636,1009300.0
2013-07-10 09:30:00,40.73,40.83,40.67,40.8,170400.0,29.6564,29.7292,29.6127,29.7073,170400.0
2013-07-10 09:35:00,40.79,40.8,40.71,40.71,97300.0,29.7,29.7073,29.6418,29.6418,97300.0
2013-07-10 09:40:00,40.71,40.73,40.69,40.72,310700.0,29.6418,29.6564,29.6272,29.6491,310700.0
2013-07-10 09:45:00,40.72,40.76,40.71,40.76,226400.0,29.6491,29.6782,29.6418,29.6782,226400.0
2013-07-10 09:50:00,40.75,40.76,40.72,40.73,66500.0,29.6709,29.6782,29.6491,29.6564,66500.0
2013-07-10 09:55:00,40.74,40.77,40.72,40.75,59900.0,29.6636,29.6855,29.6491,29.6709,59900.0
2013-07-10 10:00:00,40.75,40.76,40.72,40.73,42400.0,29.6709,29.6782,29.6491,29.6564,42400.0
2013-07-10 10:05:00,40.73,40.82,40.72,40.8,515700.0,29.6564,29.7219,29.6491,29.7073,515700.0
2013-07-10 10:10:00,40.8,40.81,40.77,40.77,32000.0,29.7073,29.7146,29.6855,29.6855,32000.0
2013-07-10 10:15:00,40.76,40.79,40.74,40.75,80000.0,29.6782,29.7,29.6636,29.6709,80000.0
2013-07-10 10:20:00,40.75,40.77,40.74,40.77,40400.0,29.6709,29.6855,29.6636,29.6855,40400.0
2013-07-10 10:25:00,40.76,40.79,40.75,40.75,28900.0,29.6782,29.7,29.6709,29.6709,28900.0
2013-07-10 10:30:00,40.75,40.75,40.72,40.73,34700.0,29.6709,29.6709,29.6491,29.6564,34700.0
2013-07-10 10:35:00,40.73,40.74,40.7,40.73,46900.0,29.6564,29.6636,29.6345,29.6564,46900.0
2013-07-10 10:40:00,40.73,40.75,40.72,40.74,32400.0,29.6564,29.6709,29.6491,29.6636,32400.0
2013-07-10 10:45:00,40.74,40.76,40.73,40.76,17200.0,29.6636,29.6782,29.6564,29.6782,17200.0
2013-07-10 10:50:00,40.76,40.76,40.73,40.73,34300.0,29.6782,29.6782,29.6564,29.6564,34300.0
2013-07-10 10:55:00,40.73,40.73,40.7,40.73,23300.0,29.6564,29.6564,29.6345,29.6564,23300.0
2013-07-10 11:00:00,40.74,40.75,40.71,40.71,36000.0,29.6636,29.6709,29.6418,29.6418,36000.0
2013-07-10 11:05:00,40.71,40.71,40.67,40.69,108200.0,29.6418,29.6418,29.6127,29.6272,108200.0
2013-07-10 11:10:00,40.7,40.71,40.68,40.69,34700.0,29.6345,29.6418,29.62,29.6272,34700.0
2013-07-10 11:15:00,40.69,40.71,40.67,40.7,50600.0,29.6272,29.6418,29.6127,29.6345,50600.0
2013-07-10 11:20:00,40.7,40.71,40.69,40.71,16800.0,29.6345,29.6418,29.6272,29.6418,16800.0
2013-07-10 11:25:00,40.71,40.72,40.69,40.7,198800.0,29.6418,29.6491,29.6272,29.6345,198800.0
2013-07-10 11:30:00,40.71,40.79,40.71,40.78,23300.0,29.6418,29.7,29.6418,29.6928,23300.0
2013-07-10 11:35:00,40.79,40.79,40.77,40.79,16700.0,29.7,29.7,29.6855,29.7,16700.0
2013-07-10 11:40:00,40.79,40.81,40.77,40.77,34300.0,29.7,29.7146,29.6855,29.6855,34300.0
2013-07-10 11:45:00,40.77,40.78,40.76,40.77,18600.0,29.6855,29.6928,29.6782,29.6855,18600.0
2013-07-10 11:50:00,40.78,40.8,40.77,40.8,22500.0,29.6928,29.7073,29.6855,29.7073,22500.0
2013-07-10 11:55:00,40.8,40.81,40.79,40.79,17600.0,29.7073,29.7146,29.7,29.7,17600.0
2013-07-10 12:00:00,40.8,40.81,40.77,40.8,26900.0,29.7073,29.7146,29.6855,29.7073,26900.0
2013-07-10 12:05:00,40.8,40.8,40.78,40.79,16100.0,29.7073,29.7073,29.6928,29.7,16100.0
2013-07-10 12:10:00,40.79,40.8,40.78,40.8,39700.0,29.7,29.7073,29.6928,29.7073,39700.0
2013-07-10 12:15:00,40.79,40.8,40.76,40.79,52100.0,29.7,29.7073,29.6782,29.7,52100.0
2013-07-10 12:20:00,40.79,40.82,40.79,40.82,15900.0,29.7,29.7219,29.7,29.7219,15900.0
2013-07-10 12:25:00,40.82,40.82,40.79,40.8,18900.0,29.7219,29.7219,29.7,29.7073,18900.0
2013-07-10 12:30:00,40.79,40.81,40.79,40.8,16700.0,29.7,29.7146,29.7,29.7073,16700.0
2013-07-10 12:35:00,40.8,40.82,40.8,40.8,29700.0,29.7073,29.7219,29.7073,29.7073,29700.0
2013-07-10 12:40:00,40.81,40.81,40.79,40.8,25900.0,29.7146,29.7146,29.7,29.7073,25900.0
2013-07-10 12:45:00,40.8,40.82,40.8,40.82,24900.0,29.7073,29.7219,29.7073,29.7219,24900.0
2013-07-10 12:50:00,40.82,40.83,40.8,40.8,38600.0,29.7219,29.7292,29.7073,29.7073,38600.0
2013-07-10 12:55:00,40.79,40.8,40.77,40.79,42200.0,29.7,29.7073,29.6855,29.7,42200.0
2013-07-10 13:00:00,40.79,40.8,40.78,40.8,17300.0,29.7,29.7073,29.6928,29.7073,17300.0
2013-07-10 13:05:00,40.8,40.81,40.79,40.8,47800.0,29.7073,29.7146,29.7,29.7073,47800.0
2013-07-10 13:10:00,40.79,40.8,40.79,40.8,28700.0,29.7,29.7073,29.7,29.7073,28700.0
2013-07-10 13:15:00,40.8,40.81,40.79,40.8,48900.0,29.7073,29.7146,29.7,29.7073,48900.0
2013-07-10 13:20:00,40.81,40.81,40.79,40.79,15900.0,29.7146,29.7146,29.7,29.7,15900.0
2013-07-10 13:25:00,40.78,40.79,40.77,40.77,19200.0,29.6928,29.7,29.6855,29.6855,19200.0
2013-07-10 13:30:00,40.78,40.8,40.77,40.8,23100.0,29.6928,29.7073,29.6855,29.7073,23100.0
2013-07-10 13:35:00,40.8,40.82,40.8,40.82,24700.0,29.7073,29.7219,29.7073,29.7219,24700.0
2013-07-10 13:40:00,40.82,40.82,40.77,40.78,37800.0,29.7219,29.7219,29.6855,29.6928,37800.0
2013-07-10 13:45:00,40.77,40.8,40.77,40.8,36200.0,29.6855,29.7073,29.6855,29.7073,36200.0
2013-07-10 13:50:00,40.8,40.8,40.77,40.79,28300.0,29.7073,29.7073,29.6855,29.7,28300.0
2013-07-10 13:55:00,40.78,40.78,40.76,40.77,36100.0,29.6928,29.6928,29.6782,29.6855,36100.0
2013-07-10 14:00:00,40.77,40.96,40.75,40.92,603600.0,29.6855,29.8238,29.6709,29.7947,603600.0
2013-07-10 14:05:00,40.93,40.93,40.8,40.84,247000.0,29.802,29.802,29.7073,29.7365,247000.0
2013-07-10 14:10:00,40.84,40.87,40.81,40.84,127000.0,29.7365,29.7583,29.7146,29.7365,127000.0
2013-07-10 14:15:00,40.84,40.94,40.84,40.92,209200.0,29.7365,29.8093,29.7365,29.7947,209200.0
2013-07-10 14:20:00,40.92,40.95,40.88,40.89,175500.0,29.7947,29.8165,29.7656,29.7729,175500.0
2013-07-10 14:25:00,40.9,40.9,40.82,40.85,78700.0,29.7801,29.7801,29.7219,29.7437,78700.0
2013-07-10 14:30:00,40.86,40.89,40.84,40.87,66700.0,29.751,29.7729,29.7365,29.7583,66700.0
2013-07-10 14:35:00,40.87,40.88,40.8,40.82,157300.0,29.7583,29.7656,29.7073,29.7219,157300.0
2013-07-10 14:40:00,40.82,40.86,40.82,40.86,42100.0,29.7219,29.751,29.7219,29.751,42100.0
2013-07-10 14:45:00,40.87,40.87,40.73,40.75,96900.0,29.7583,29.7583,29.6564,29.6709,96900.0
2013-07-10 14:50:00,40.75,40.81,40.74,40.76,188000.0,29.6709,29.7146,29.6636,29.6782,188000.0
2013-07-10 14:55:00,40.76,40.79,40.75,40.77,55500.0,29.6782,29.7,29.6709,29.6855,55500.0
2013-07-10 15:00:00,40.77,40.82,40.76,40.79,86900.0,29.6855,29.7219,29.6782,29.7,86900.0
2013-07-10 15:05:00,40.79,40.79,40.72,40.75,49600.0,29.7,29.7,29.6491,29.6709,49600.0
2013-07-10 15:10:00,40.74,40.78,40.73,40.74,65700.0,29.6636,29.6928,29.6564,29.6636,65700.0
2013-07-10 15:15:00,40.74,40.76,40.73,40.76,38400.0,29.6636,29.6782,29.6564,29.6782,38400.0
2013-07-10 15:20:00,40.76,40.8,40.76,40.8,35000.0,29.6782,29.7073,29.6782,29.7073,35000.0
2013-07-10 15:25:00,40.8,40.88,40.8,40.84,187800.0,29.7073,29.7656,29.7073,29.7365,187800.0
2013-07-10 15:30:00,40.84,40.85,40.77,40.79,63000.0,29.7365,29.7437,29.6855,29.7,63000.0
2013-07-10 15:35:00,40.79,40.79,40.77,40.77,155700.0,29.7,29.7,29.6855,29.6855,155700.0
2013-07-10 15:40:00,40.78,40.81,40.77,40.81,30300.0,29.6928,29.7146,29.6855,29.7146,30300.0
2013-07-10 15:45:00,40.81,40.82,40.79,40.79,126200.0,29.7146,29.7219,29.7,29.7,126200.0
2013-07-10 15:50:00,40.8,40.8,40.75,40.77,389400.0,29.7073,29.7073,29.6709,29.6855,389400.0
2013-07-10 15:55:00,40.77,40.8,40.77,40.8,438200.0,29.6855,29.7073,29.6855,29.7073,438200.0
2013-07-11 09:30:00,41.21,41.31,41.17,41.28,487200.0,30.0059,30.0787,29.9767,30.0568,487200.0
2013-07-11 09:35:00,41.28,41.29,41.23,41.25,723500.0,30.0568,30.0641,30.0204,30.035,723500.0
2013-07-11 09:40:00,41.25,41.27,41.2,41.22,53600.0,30.035,30.0495,29.9986,30.0131,53600.0
2013-07-11 09:45:00,41.22,41.24,41.18,41.2,153700.0,30.0131,30.0277,29.984,29.9986,153700.0
2013-07-11 09:50:00,41.2,41.28,41.2,41.27,286900.0,29.9986,30.0568,29.9986,30.0495,286900.0
2013-07-11 09:55:00,41.27,41.29,41.25,41.25,65700.0,30.0495,30.0641,30.035,30.035,65700.0
2013-07-11 10:00:00,41.25,41.28,41.24,41.27,79400.0,30.035,30.0568,30.0277,30.0495,79400.0
2013-07-11 10:05:00,41.26,41.3,41.24,41.3,108500.0,30.0423,30.0714,30.0277,30.0714,108500.0
2013-07-11 10:10:00,41.3,41.35,41.3,41.33,377500.0,30.0714,30.1078,30.0714,30.0932,377500.0
2013-07-11 10:15:00,41.33,41.34,41.28,41.29,129100.0,30.0932,30.1005,30.0568,30.0641,129100.0
2013-07-11 10:20:00,41.29,41.32,41.27,41.31,344000.0,30.0641,30.086,30.0495,30.0787,344000.0
2013-07-11 10:25:00,41.3,41.33,41.29,41.33,155100.0,30.0714,30.0932,30.0641,30.0932,155100.0
2013-07-11 10:30:00,41.32,41.32,41.26,41.26,54000.0,30.086,30.086,30.0423,30.0423,54000.0
2013-07-11 10:35:00,41.26,41.28,41.25,41.26,53200.0,30.0423,30.0568,30.035,30.0423,53200.0
2013-07-11 10:40:00,41.26,41.3,41.25,41.3,151600.0,30.0423,30.0714,30.035,30.0714,151600.0
2013-07-11 10:45:00,41.3,41.33,41.27,41.29,130500.0,30.0714,30.0932,30.0495,30.0641,130500.0
2013-07-11 10:50:00,41.29,41.34,41.29,41.33,155600.0,30.0641,30.1005,30.0641,30.0932,155600.0
2013-07-11 10:55:00,41.33,41.34,41.31,41.33,54000.0,30.0932,30.1005,30.0787,30.0932,54000.0
2013-07-11 11:00:00,41.33,41.33,41.31,41.31,47700.0,30.0932,30.0932,30.0787,30.0787,47700.0
2013-07-11 11:05:00,41.31,41.32,41.29,41.31,49300.0,30.0787,30.086,30.0641,30.0787,49300.0
2013-07-11 11:10:00,41.31,41.32,41.29,41.3,45000.0,30.0787,30.086,30.0641,30.0714,45000.0
2013-07-11 11:15:00,41.31,41.32,41.27,41.28,246800.0,30.0787,30.086,30.0495,30.0568,246800.0
2013-07-11 11:20:00,41.28,41.29,41.27,41.29,41900.0,30.0568,30.0641,30.0495,30.0641,41900.0
2013-07-11 11:25:00,41.29,41.3,41.28,41.3,49400.0,30.0641,30.0714,30.0568,30.0714,49400.0
2013-07-11 11:30:00,41.31,41.32,41.29,41.3,24400.0,30.0787,30.086,30.0641,30.0714,24400.0
2013-07-11 11:35:00,41.3,41.31,41.3,41.3,26200.0,30.0714,30.0787,30.0714,30.0714,26200.0
2013-07-11 11:40:00,41.3,41.33,41.3,41.31,266600.0,30.0714,30.0932,30.0714,30.0787,266600.0
2013-07-11 11:45:00,41.32,41.32,41.3,41.3,54300.0,30.086,30.086,30.0714,30.0714,54300.0
2013-07-11 11:50:00,41.3,41.32,41.3,41.3,47100.0,30.0714,30.086,30.0714,30.0714,47100.0
2013-07-11 11:55:00,41.3,41.32,41.3,41.32,34000.0,30.0714,30.086,30.0714,30.086,34000.0
2013-07-11 12:00:00,41.32,41.35,41.31,41.34,29000.0,30.086,30.1078,30.0787,30.1005,29000.0
2013-07-11 12:05:00,41.34,41.35,41.32,41.33,54800.0,30.1005,30.1078,30.086,30.0932,54800.0
2013-07-11 12:10:00,41.33,41.34,41.32,41.33,45500.0,30.0932,30.1005,30.086,30.0932,45500.0
2013-07-11 12:15:00,41.33,41.34,41.32,41.34,34900.0,30.0932,30.1005,30.086,30.1005,34900.0
2013-07-11 12:20:00,41.34,41.35,41.33,41.33,41100.0,30.1005,30.1078,30.0932,30.0932,41100.0
2013-07-11 12:25:00,41.33,41.34,41.32,41.32,43200.0,30.0932,30.1005,30.086,30.086,43200.0
2013-07-11 12:30:00,41.33,41.34,41.32,41.34,24600.0,30.0932,30.1005,30.086,30.1005,24600.0
2013-07-11 12:35:00,41.34,41.34,41.32,41.33,36300.0,30.1005,30.1005,30.086,30.0932,36300.0
2013-07-11 12:40:00,41.32,41.35,41.32,41.33,41000.0,30.086,30.1078,30.086,30.0932,41000.0
2013-07-11 12:45:00,41.34,41.36,41.33,41.34,42000.0,30.1005,30.1151,30.0932,30.1005,42000.0
2013-07-11 12:50:00,41.34,41.37,41.33,41.36,253000.0,30.1005,30.1224,30.0932,30.1151,253000.0
2013-07-11 12:55:00,41.36,41.37,41.34,41.34,55000.0,30.1151,30.1224,30.1005,30.1005,55000.0
2013-07-11 13:00:00,41.34,41.37,41.34,41.37,58000.0,30.1005,30.1224,30.1005,30.1224,58000.0
2013-07-11 13:05:00,41.37,41.39,41.36,41.36,302200.0,30.1224,30.1369,30.1151,30.1151,302200.0
2013-07-11 13:10:00,41.35,41.36,41.34,41.35,85100.0,30.1078,30.1151,30.1005,30.1078,85100.0
2013-07-11 13:15:00,41.35,41.36,41.34,41.34,66000.0,30.1078,30.1151,30.1005,30.1005,66000.0
2013-07-11 13:20:00,41.34,41.34,41.32,41.32,26300.0,30.1005,30.1005,30.086,30.086,26300.0
2013-07-11 13:25:00,41.31,41.32,41.3,41.3,65500.0,30.0787,30.086,30.0714,30.0714,65500.0
2013-07-11 13:30:00,41.3,41.31,41.29,41.29,232000.0,30.0714,30.0787,30.0641,30.0641,232000.0
2013-07-11 13:35:00,41.3,41.31,41.29,41.31,57100.0,30.0714,30.0787,30.0641,30.0787,57100.0
2013-07-11 13:40:00,41.31,41.33,41.3,41.32,187100.0,30.0787,30.0932,30.0714,30.086,187100.0
2013-07-11 13:45:00,41.33,41.34,41.33,41.34,151000.0,30.0932,30.1005,30.0932,30.1005,151000.0
2013-07-11 13:50:00,41.34,41.34,41.33,41.34,30300.0,30.1005,30.1005,30.0932,30.1005,30300.0
2013-07-11 13:55:00,41.34,41.35,41.33,41.34,188100.0,30.1005,30.1078,30.0932,30.1005,188100.0
2013-07-11 14:00:00,41.34,41.35,41.33,41.34,71400.0,30.1005,30.1078,30.0932,30.1005,71400.0
2013-07-11 14:05:00,41.34,41.34,41.32,41.34,41300.0,30.1005,30.1005,30.086,30.1005,41300.0
2013-07-11 14:10:00,41.34,41.37,41.34,41.35,103900.0,30.1005,30.1224,30.1005,30.1078,103900.0
2013-07-11 14:15:00,41.36,41.4,41.36,41.4,267200.0,30.1151,30.1442,30.1151,30.1442,267200.0
2013-07-11 14:20:00,41.4,41.41,41.38,41.38,48800.0,30.1442,30.1515,30.1296,30.1296,48800.0
2013-07-11 14:25:00,41.38,41.43,41.38,41.4,350600.0,30.1296,30.166,30.1296,30.1442,350600.0
2013-07-11 14:30:00,41.4,41.46,41.4,41.45,129300.0,30.1442,30.1879,30.1442,30.1806,129300.0
2013-07-11 14:35:00,41.46,41.46,41.41,41.41,44400.0,30.1879,30.1879,30.1515,30.1515,44400.0
2013-07-11 14:40:00,41.42,41.43,41.4,41.41,39400.0,30.1588,30.166,30.1442,30.1515,39400.0
2013-07-11 14:45:00,41.42,41.42,41.4,41.4,24200.0,30.1588,30.1588,30.1442,30.1442,24200.0
2013-07-11 14:50:00,41.4,41.42,41.4,41.4,57400.0,30.1442,30.1588,30.1442,30.1442,57400.0
2013-07-11 14:55:00,41.4,41.4,41.37,41.4,54400.0,30.1442,30.1442,30.1224,30.1442,54400.0
2013-07-11 15:00:00,41.39,41.41,41.39,41.39,40100.0,30.1369,30.1515,30.1369,30.1369,40100.0
2013-07-11 15:05:00,41.39,41.39,41.37,41.38,99200.0,30.1369,30.1369,30.1224,30.1296,99200.0
2013-07-11 15:10:00,41.38,41.38,41.36,41.38,60800.0,30.1296,30.1296,30.1151,30.1296,60800.0
2013-07-11 15:15:00,41.37,41.4,41.37,41.39,57800.0,30.1224,30.1442,30.1224,30.1369,57800.0
2013-07-11 15:20:00,41.38,41.42,41.38,41.41,182900.0,30.1296,30.1588,30.1296,30.1515,182900.0
2013-07-11 15:25:00,41.41,41.42,41.4,41.4,298800.0,30.1515,30.1588,30.1442,30.1442,298800.0
2013-07-11 15:30:00,41.4,41.41,41.35,41.38,282900.0,30.1442,30.1515,30.1078,30.1296,282900.0
2013-07-11 15:35:00,41.38,41.39,41.38,41.39,166900.0,30.1296,30.1369,30.1296,30.1369,166900.0
2013-07-11 15:40:00,41.39,41.47,41.38,41.47,308100.0,30.1369,30.1952,30.1296,30.1952,308100.0
2013-07-11 15:45:00,41.47,41.48,41.46,41.47,388800.0,30.1952,30.2025,30.1879,30.1952,388800.0
2013-07-11 15:50:00,41.47,41.47,41.44,41.45,952600.0,30.1952,30.1952,30.1733,30.1806,952600.0
2013-07-11 15:55:00,41.45,41.46,41.41,41.43,694600.0,30.1806,30.1879,30.1515,30.166,694600.0
2013-07-12 09:30:00,41.35,41.45,41.35,41.42,71800.0,30.1078,30.1806,30.1078,30.1588,71800.0
2013-07-12 09:35:00,41.42,41.43,41.37,41.4,73200.0,30.1588,30.166,30.1224,30.1442,73200.0
2013-07-12 09:40:00,41.39,41.4,41.3,41.3,54600.0,30.1369,30.1442,30.0714,30.0714,54600.0
2013-07-12 09:45:00,41.31,41.37,41.31,41.37,39700.0,30.0787,30.1224,30.0787,30.1224,39700.0
2013-07-12 09:50:00,41.37,41.4,41.37,41.38,34500.0,30.1224,30.1442,30.1224,30.1296,34500.0
2013-07-12 09:55:00,41.37,41.37,41.31,41.33,132000.0,30.1224,30.1224,30.0787,30.0932,132000.0
2013-07-12 10:00:00,41.33,41.37,41.33,41.36,37000.0,30.0932,30.1224,30.0932,30.1151,37000.0
2013-07-12 10:05:00,41.37,41.38,41.34,41.34,12200.0,30.1224,30.1296,30.1005,30.1005,12200.0
2013-07-12 10:10:00,41.33,41.38,41.33,41.37,35100.0,30.0932,30.1296,30.0932,30.1224,35100.0
2013-07-12 10:15:00,41.37,41.39,41.36,41.39,40900.0,30.1224,30.1369,30.1151,30.1369,40900.0
2013-07-12 10:20:00,41.39,41.39,41.35,41.35,11900.0,30.1369,30.1369,30.1078,30.1078,11900.0
2013-07-12 10:25:00,41.35,41.37,41.34,41.34,50300.0,30.1078,30.1224,30.1005,30.1005,50300.0
2013-07-12 10:30:00,41.34,41.35,41.32,41.34,20100.0,30.1005,30.1078,30.086,30.1005,20100.0
2013-07-12 10:35:00,41.34,41.39,41.34,41.38,59400.0,30.1005,30.1369,30.1005,30.1296,59400.0
2013-07-12 10:40:00,41.38,41.4,41.36,41.39,45100.0,30.1296,30.1442,30.1151,30.1369,45100.0
2013-07-12 10:45:00,41.39,41.4,41.36,41.36,13300.0,30.1369,30.1442,30.1151,30.1151,13300.0
2013-07-12 10:50:00,41.37,41.38,41.34,41.34,55300.0,30.1224,30.1296,30.1005,30.1005,55300.0
2013-07-12 10:55:00,41.34,41.36,41.34,41.34,52900.0,30.1005,30.1151,30.1005,30.1005,52900.0
2013-07-12 11:00:00,41.34,41.36,41.33,41.34,18000.0,30.1005,30.1151,30.0932,30.1005,18000.0
2013-07-12 11:05:00,41.34,41.34,41.32,41.32,12200.0,30.1005,30.1005,30.086,30.086,12200.0
2013-07-12 11:10:00,41.31,41.34,41.31,41.34,22800.0,30.0787,30.1005,30.0787,30.1005,22800.0
2013-07-12 11:15:00,41.35,41.35,41.32,41.35,44600.0,30.1078,30.1078,30.086,30.1078,44600.0
2013-07-12 11:20:00,41.34,41.35,41.34,41.34,25500.0,30.1005,30.1078,30.1005,30.1005,25500.0
2013-07-12 11:25:00,41.34,41.34,41.29,41.3,52800.0,30.1005,30.1005,30.0641,30.0714,52800.0
2013-07-12 11:30:00,41.31,41.32,41.3,41.31,8200.0,30.0787,30.086,30.0714,30.0787,8200.0
2013-07-12 11:35:00,41.31,41.33,41.3,41.33,17200.0,30.0787,30.0932,30.0714,30.0932,17200.0
2013-07-12 11:40:00,41.33,41.34,41.32,41.33,10700.0,30.0932,30.1005,30.086,30.0932,10700.0
2013-07-12 11:45:00,41.33,41.33,41.3,41.3,21500.0,30.0932,30.0932,30.0714,30.0714,21500.0
2013-07-12 11:50:00,41.31,41.31,41.28,41.3,125700.0,30.0787,30.0787,30.0568,30.0714,125700.0
2013-07-12 11:55:00,41.31,41.31,41.29,41.3,27500.0,30.0787,30.0787,30.0641,30.0714,27500.0
2013-07-12 12:00:00,41.31,41.31,41.29,41.29,16800.0,30.0787,30.0787,30.0641,30.0641,16800.0
2013-07-12 12:05:00,41.29,41.3,41.28,41.28,19600.0,30.0641,30.0714,30.0568,30.0568,19600.0
2013-07-12 12:10:00,41.29,41.31,41.28,41.31,28500.0,30.0641,30.0787,30.0568,30.0787,28500.0
2013-07-12 12:15:00,41.31,41.31,41.3,41.31,27900.0,30.0787,30.0787,30.0714,30.0787,27900.0
2013-07-12 12:20:00,41.31,41.35,41.3,41.33,34600.0,30.0787,30.1078,30.0714,30.0932,34600.0
2013-07-12 12:25:00,41.34,41.36,41.33,41.36,15600.0,30.1005,30.1151,30.0932,30.1151,15600.0
2013-07-12 12:30:00,41.34,41.35,41.33,41.34,49800.0,30.1005,30.1078,30.0932,30.1005,49800.0
2013-07-12 12:35:00,41.35,41.37,41.34,41.37,15900.0,30.1078,30.1224,30.1005,30.1224,15900.0
2013-07-12 12:40:00,41.37,41.41,41.37,41.39,40200.0,30.1224,30.1515,30.1224,30.1369,40200.0
2013-07-12 12:45:00,41.4,41.4,41.38,41.38,6200.0,30.1442,30.1442,30.1296,30.1296,6200.0
2013-07-12 12:50:00,41.39,41.4,41.38,41.4,32200.0,30.1369,30.1442,30.1296,30.1442,32200.0
2013-07-12 12:55:00,41.39,41.42,41.38,41.42,42700.0,30.1369,30.1588,30.1296,30.1588,42700.0
2013-07-12 13:00:00,41.42,41.42,41.37,41.37,117000.0,30.1588,30.1588,30.1224,30.1224,117000.0
2013-07-12 13:05:00,41.36,41.37,41.36,41.36,36900.0,30.1151,30.1224,30.1151,30.1151,36900.0
2013-07-12 13:10:00,41.37,41.37,41.35,41.35,16500.0,30.1224,30.1224,30.1078,30.1078,16500.0
2013-07-12 13:15:00,41.35,41.41,41.35,41.41,102200.0,30.1078,30.1515,30.1078,30.1515,102200.0
2013-07-12 13:20:00,41.41,41.43,41.4,41.42,77600.0,30.1515,30.166,30.1442,30.1588,77600.0
2013-07-12 13:25:00,41.41,41.41,41.4,41.41,49300.0,30.1515,30.1515,30.1442,30.1515,49300.0
2013-07-12 13:30:00,41.41,41.42,41.39,41.4,47700.0,30.1515,30.1588,30.1369,30.1442,47700.0
2013-07-12 13:35:00,41.39,41.41,41.38,41.39,30400.0,30.1369,30.1515,30.1296,30.1369,30400.0
2013-07-12 13:40:00,41.38,41.39,41.38,41.38,37300.0,30.1296,30.1369,30.1296,30.1296,37300.0
2013-07-12 13:45:00,41.38,41.41,41.37,41.41,12900.0,30.1296,30.1515,30.1224,30.1515,12900.0
2013-07-12 13:50:00,41.4,41.4,41.37,41.38,14400.0,30.1442,30.1442,30.1224,30.1296,14400.0
2013-07-12 13:55:00,41.39,41.39,41.36,41.37,9800.0,30.1369,30.1369,30.1151,30.1224,9800.0
2013-07-12 14:00:00,41.37,41.38,41.36,41.37,28800.0,30.1224,30.1296,30.1151,30.1224,28800.0
2013-07-12 14:05:00,41.36,41.37,41.32,41.34,50100.0,30.1151,30.1224,30.086,30.1005,50100.0
2013-07-12 14:10:00,41.33,41.34,41.32,41.34,26700.0,30.0932,30.1005,30.086,30.1005,26700.0
2013-07-12 14:15:00,41.34,41.34,41.32,41.34,18400.0,30.1005,30.1005,30.086,30.1005,18400.0
2013-07-12 14:20:00,41.34,41.34,41.32,41.34,12200.0,30.1005,30.1005,30.086,30.1005,12200.0
2013-07-12 14:25:00,41.34,41.35,41.33,41.34,87100.0,30.1005,30.1078,30.0932,30.1005,87100.0
2013-07-12 14:30:00,41.34,41.35,41.34,41.34,7400.0,30.1005,30.1078,30.1005,30.1005,7400.0
2013-07-12 14:35:00,41.33,41.34,41.32,41.34,20700.0,30.0932,30.1005,30.086,30.1005,20700.0
2013-07-12 14:40:00,41.34,41.35,41.34,41.34,7500.0,30.1005,30.1078,30.1005,30.1005,7500.0
2013-07-12 14:45:00,41.34,41.35,41.33,41.33,9300.0,30.1005,30.1078,30.0932,30.0932,9300.0
2013-07-12 14:50:00,41.33,41.34,41.32,41.32,6200.0,30.0932,30.1005,30.086,30.086,6200.0
2013-07-12 14:55:00,41.32,41.33,41.31,41.32,32500.0,30.086,30.0932,30.0787,30.086,32500.0
2013-07-12 15:00:00,41.32,41.33,41.31,41.31,17100.0,30.086,30.0932,30.0787,30.0787,17100.0
2013-07-12 15:05:00,41.32,41.32,41.29,41.32,31400.0,30.086,30.086,30.0641,30.086,31400.0
2013-07-12 15:10:00,41.31,41.32,41.3,41.3,151900.0,30.0787,30.086,30.0714,30.0714,151900.0
2013-07-12 15:15:00,41.31,41.33,41.31,41.32,25400.0,30.0787,30.0932,30.0787,30.086,25400.0
2013-07-12 15:20:00,41.33,41.33,41.31,41.32,16700.0,30.0932,30.0932,30.0787,30.086,16700.0
2013-07-12 15:25:00,41.32,41.33,41.31,41.33,55200.0,30.086,30.0932,30.0787,30.0932,55200.0
2013-07-12 15:30:00,41.33,41.33,41.32,41.32,63900.0,30.0932,30.0932,30.086,30.086,63900.0
2013-07-12 15:35:00,41.33,41.34,41.31,41.33,92300.0,30.0932,30.1005,30.0787,30.0932,92300.0
2013-07-12 15:40:00,41.33,41.37,41.33,41.37,39500.0,30.0932,30.1224,30.0932,30.1224,39500.0
2013-07-12 15:45:00,41.37,41.46,41.37,41.44,197100.0,30.1224,30.1879,30.1224,30.1733,197100.0
2013-07-12 15:50:00,41.44,41.47,41.42,41.46,109500.0,30.1733,30.1952,30.1588,30.1879,109500.0
2013-07-12 15:55:00,41.46,41.47,41.43,41.43,1130100.0,30.1879,30.1952,30.166,30.166,1130100.0
2013-07-15 09:30:00,41.5,41.5,41.4,41.41,80300.0,30.217,30.217,30.1442,30.1515,80300.0
2013-07-15 09:35:00,41.41,41.42,41.39,41.4,156400.0,30.1515,30.1588,30.1369,30.1442,156400.0
2013-07-15 09:40:00,41.4,41.44,41.39,41.42,85200.0,30.1442,30.1733,30.1369,30.1588,85200.0
2013-07-15 09:45:00,41.42,41.44,41.41,41.43,82100.0,30.1588,30.1733,30.1515,30.166,82100.0
2013-07-15 09:50:00,41.43,41.45,41.43,41.43,88700.0,30.166,30.1806,30.166,30.166,88700.0
2013-07-15 09:55:00,41.44,41.44,41.39,41.4,39300.0,30.1733,30.1733,30.1369,30.1442,39300.0
2013-07-15 10:00:00,41.4,41.42,41.39,41.4,133100.0,30.1442,30.1588,30.1369,30.1442,133100.0
2013-07-15 10:05:00,41.41,41.48,41.4,41.48,261500.0,30.1515,30.2025,30.1442,30.2025,261500.0
2013-07-15 10:10:00,41.48,41.49,41.45,41.47,280000.0,30.2025,30.2097,30.1806,30.1952,280000.0
2013-07-15 10:15:00,41.48,41.48,41.44,41.45,131300.0,30.2025,30.2025,30.1733,30.1806,131300.0
2013-07-15 10:20:00,41.45,41.46,41.44,41.45,54200.0,30.1806,30.1879,30.1733,30.1806,54200.0
2013-07-15 10:25:00,41.45,41.45,41.41,41.42,167300.0,30.1806,30.1806,30.1515,30.1588,167300.0
2013-07-15 10:30:00,41.43,41.44,41.42,41.44,45200.0,30.166,30.1733,30.1588,30.1733,45200.0
2013-07-15 10:35:00,41.45,41.48,41.44,41.48,44200.0,30.1806,30.2025,30.1733,30.2025,44200.0
2013-07-15 10:40:00,41.47,41.48,41.46,41.47,20400.0,30.1952,30.2025,30.1879,30.1952,20400.0
2013-07-15 10:45:00,41.47,41.47,41.45,41.46,56200.0,30.1952,30.1952,30.1806,30.1879,56200.0
2013-07-15 10:50:00,41.46,41.47,41.45,41.46,31200.0,30.1879,30.1952,30.1806,30.1879,31200.0
2013-07-15 10:55:00,41.47,41.48,41.44,41.47,85200.0,30.1952,30.2025,30.1733,30.1952,85200.0
2013-07-15 11:00:00,41.47,41.48,41.44,41.45,157200.0,30.1952,30.2025,30.1733,30.1806,157200.0
2013-07-15 11:05:00,41.44,41.45,41.41,41.42,98100.0,30.1733,30.1806,30.1515,30.1588,98100.0
2013-07-15 11:10:00,41.41,41.43,41.41,41.42,65300.0,30.1515,30.166,30.1515,30.1588,65300.0
2013-07-15 11:15:00,41.43,41.45,41.42,41.45,97700.0,30.166,30.1806,30.1588,30.1806,97700.0
2013-07-15 11:20:00,41.45,41.46,41.44,41.45,32200.0,30.1806,30.1879,30.1733,30.1806,32200.0
2013-07-15 11:25:00,41.44,41.45,41.43,41.45,60400.0,30.1733,30.1806,30.166,30.1806,60400.0
2013-07-15 11:30:00,41.45,41.49,41.44,41.49,162700.0,30.1806,30.2097,30.1733,30.2097,162700.0
2013-07-15 11:35:00,41.49,41.49,41.46,41.47,71100.0,30.2097,30.2097,30.1879,30.1952,71100.0
2013-07-15 11:40:00,41.47,41.48,41.46,41.47,52300.0,30.1952,30.2025,30.1879,30.1952,52300.0
2013-07-15 11:45:00,41.47,41.48,41.46,41.46,15200.0,30.1952,30.2025,30.1879,30.1879,15200.0
2013-07-15 11:50:00,41.46,41.47,41.46,41.47,13600.0,30.1879,30.1952,30.1879,30.1952,13600.0
2013-07-15 11:55:00,41.48,41.49,41.47,41.48,31300.0,30.2025,30.2097,30.1952,30.2025,31300.0
2013-07-15 12:00:00,41.48,41.48,41.46,41.48,68900.0,30.2025,30.2025,30.1879,30.2025,68900.0
2013-07-15 12:05:00,41.49,41.5,41.48,41.48,28800.0,30.2097,30.217,30.2025,30.2025,28800.0
2013-07-15 12:10:00,41.48,41.48,41.45,41.47,69900.0,30.2025,30.2025,30.1806,30.1952,69900.0
2013-07-15 12:15:00,41.47,41.47,41.45,41.46,46400.0,30.1952,30.1952,30.1806,30.1879,46400.0
2013-07-15 12:20:00,41.47,41.49,41.46,41.47,115900.0,30.1952,30.2097,30.1879,30.1952,115900.0
2013-07-15 12:25:00,41.48,41.48,41.46,41.48,15900.0,30.2025,30.2025,30.1879,30.2025,15900.0
2013-07-15 12:30:00,41.47,41.48,41.46,41.47,15000.0,30.1952,30.2025,30.1879,30.1952,15000.0
2013-07-15 12:35:00,41.47,41.47,41.45,41.47,19200.0,30.1952,30.1952,30.1806,30.1952,19200.0
2013-07-15 12:40:00,41.47,41.48,41.46,41.46,14200.0,30.1952,30.2025,30.1879,30.1879,14200.0
2013-07-15 12:45:00,41.47,41.48,41.45,41.47,329200.0,30.1952,30.2025,30.1806,30.1952,329200.0
2013-07-15 12:50:00,41.46,41.47,41.45,41.46,22500.0,30.1879,30.1952,30.1806,30.1879,22500.0
2013-07-15 12:55:00,41.46,41.47,41.45,41.46,13400.0,30.1879,30.1952,30.1806,30.1879,13400.0
2013-07-15 13:00:00,41.45,41.46,41.44,41.45,15900.0,30.1806,30.1879,30.1733,30.1806,15900.0
2013-07-15 13:05:00,41.46,41.46,41.44,41.46,51700.0,30.1879,30.1879,30.1733,30.1879,51700.0
2013-07-15 13:10:00,41.46,41.46,41.44,41.45,24900.0,30.1879,30.1879,30.1733,30.1806,24900.0
2013-07-15 13:15:00,41.44,41.47,41.44,41.47,42700.0,30.1733,30.1952,30.1733,30.1952,42700.0
2013-07-15 13:20:00,41.47,41.48,41.44,41.44,38000.0,30.1952,30.2025,30.1733,30.1733,38000.0
2013-07-15 13:25:00,41.45,41.46,41.44,41.44,46300.0,30.1806,30.1879,30.1733,30.1733,46300.0
2013-07-15 13:30:00,41.44,41.45,41.41,41.41,74200.0,30.1733,30.1806,30.1515,30.1515,74200.0
2013-07-15 13:35:00,41.41,41.42,41.4,41.41,36200.0,30.1515,30.1588,30.1442,30.1515,36200.0
2013-07-15 13:40:00,41.41,41.44,41.41,41.43,44500.0,30.1515,30.1733,30.1515,30.166,44500.0
2013-07-15 13:45:00,41.43,41.44,41.42,41.43,30600.0,30.166,30.1733,30.1588,30.166,30600.0
2013-07-15 13:50:00,41.43,41.45,41.43,41.44,30600.0,30.166,30.1806,30.166,30.1733,30600.0
2013-07-15 13:55:00,41.44,41.45,41.44,41.44,40000.0,30.1733,30.1806,30.1733,30.1733,40000.0
2013-07-15 14:00:00,41.44,41.46,41.44,41.45,81500.0,30.1733,30.1879,30.1733,30.1806,81500.0
2013-07-15 14:05:00,41.46,41.46,41.45,41.46,82600.0,30.1879,30.1879,30.1806,30.1879,82600.0
2013-07-15 14:10:00,41.46,41.49,41.45,41.48,153200.0,30.1879,30.2097,30.1806,30.2025,153200.0
2013-07-15 14:15:00,41.48,41.49,41.48,41.48,39800.0,30.2025,30.2097,30.2025,30.2025,39800.0
2013-07-15 14:20:00,41.48,41.48,41.47,41.48,36800.0,30.2025,30.2025,30.1952,30.2025,36800.0
2013-07-15 14:25:00,41.48,41.49,41.47,41.48,222200.0,30.2025,30.2097,30.1952,30.2025,222200.0
2013-07-15 14:30:00,41.49,41.49,41.46,41.46,35300.0,30.2097,30.2097,30.1879,30.1879,35300.0
2013-07-15 14:35:00,41.46,41.47,41.45,41.47,126600.0,30.1879,30.1952,30.1806,30.1952,126600.0
2013-07-15 14:40:00,41.47,41.48,41.46,41.48,85000.0,30.1952,30.2025,30.1879,30.2025,85000.0
2013-07-15 14:45:00,41.48,41.49,41.48,41.48,36100.0,30.2025,30.2097,30.2025,30.2025,36100.0
2013-07-15 14:50:00,41.48,41.48,41.46,41.47,30600.0,30.2025,30.2025,30.1879,30.1952,30600.0
2013-07-15 14:55:00,41.47,41.48,41.46,41.48,16600.0,30.1952,30.2025,30.1879,30.2025,16600.0
2013-07-15 15:00:00,41.48,41.49,41.46,41.48,51000.0,30.2025,30.2097,30.1879,30.2025,51000.0
2013-07-15 15:05:00,41.49,41.49,41.47,41.49,50600.0,30.2097,30.2097,30.1952,30.2097,50600.0
2013-07-15 15:10:00,41.49,41.49,41.47,41.48,92900.0,30.2097,30.2097,30.1952,30.2025,92900.0
2013-07-15 15:15:00,41.49,41.49,41.47,41.48,30800.0,30.2097,30.2097,30.1952,30.2025,30800.0
2013-07-15 15:20:00,41.48,41.49,41.47,41.48,141600.0,30.2025,30.2097,30.1952,30.2025,141600.0
2013-07-15 15:25:00,41.48,41.48,41.46,41.48,194100.0,30.2025,30.2025,30.1879,30.2025,194100.0
2013-07-15 15:30:00,41.48,41.48,41.47,41.48,31400.0,30.2025,30.2025,30.1952,30.2025,31400.0
2013-07-15 15:35:00,41.48,41.48,41.46,41.47,48200.0,30.2025,30.2025,30.1879,30.1952,48200.0
2013-07-15 15:40:00,41.46,41.47,41.45,41.46,175300.0,30.1879,30.1952,30.1806,30.1879,175300.0
2013-07-15 15:45:00,41.45,41.47,41.45,41.46,141000.0,30.1806,30.1952,30.1806,30.1879,141000.0
2013-07-15 15:50:00,41.46,41.49,41.46,41.48,213400.0,30.1879,30.2097,30.1879,30.2025,213400.0
2013-07-15 15:55:00,41.48,41.5,41.47,41.48,480600.0,30.2025,30.217,30.1952,30.2025,480600.0
2013-07-16 09:30:00,41.13,41.29,41.13,41.23,1059400.0,29.9476,30.0641,29.9476,30.0204,1059400.0
2013-07-16 09:35:00,41.24,41.25,41.19,41.2,506900.0,30.0277,30.035,29.9913,29.9986,506900.0
2013-07-16 09:40:00,41.2,41.21,41.15,41.18,343000.0,29.9986,30.0059,29.9622,29.984,343000.0
2013-07-16 09:45:00,41.18,41.2,41.16,41.16,153100.0,29.984,29.9986,29.9695,29.9695,153100.0
2013-07-16 09:50:00,41.17,41.19,41.16,41.19,249700.0,29.9767,29.9913,29.9695,29.9913,249700.0
2013-07-16 09:55:00,41.2,41.25,41.18,41.23,192200.0,29.9986,30.035,29.984,30.0204,192200.0
2013-07-16 10:00:00,41.24,41.27,41.23,41.26,113000.0,30.0277,30.0495,30.0204,30.0423,113000.0
2013-07-16 10:05:00,41.26,41.28,41.26,41.27,174700.0,30.0423,30.0568,30.0423,30.0495,174700.0
2013-07-16 10:10:00,41.28,41.31,41.26,41.3,108300.0,30.0568,30.0787,30.0423,30.0714,108300.0
2013-07-16 10:15:00,41.31,41.34,41.29,41.34,148000.0,30.0787,30.1005,30.0641,30.1005,148000.0
2013-07-16 10:20:00,41.33,41.35,41.3,41.34,133200.0,30.0932,30.1078,30.0714,30.1005,133200.0
2013-07-16 10:25:00,41.35,41.35,41.32,41.32,88700.0,30.1078,30.1078,30.086,30.086,88700.0
2013-07-16 10:30:00,41.32,41.34,41.3,41.31,47200.0,30.086,30.1005,30.0714,30.0787,47200.0
2013-07-16 10:35:00,41.31,41.33,41.3,41.32,103700.0,30.0787,30.0932,30.0714,30.086,103700.0
2013-07-16 10:40:00,41.32,41.34,41.31,41.32,44800.0,30.086,30.1005,30.0787,30.086,44800.0
2013-07-16 10:45:00,41.32,41.32,41.29,41.31,49800.0,30.086,30.086,30.0641,30.0787,49800.0
2013-07-16 10:50:00,41.32,41.33,41.3,41.3,35900.0,30.086,30.0932,30.0714,30.0714,35900.0
2013-07-16 10:55:00,41.3,41.32,41.28,41.29,112500.0,30.0714,30.086,30.0568,30.0641,112500.0
2013-07-16 11:00:00,41.29,41.33,41.29,41.31,71600.0,30.0641,30.0932,30.0641,30.0787,71600.0
2013-07-16 11:05:00,41.32,41.33,41.3,41.31,226300.0,30.086,30.0932,30.0714,30.0787,226300.0
2013-07-16 11:10:00,41.31,41.33,41.3,41.3,80600.0,30.0787,30.0932,30.0714,30.0714,80600.0
2013-07-16 11:15:00,41.3,41.33,41.3,41.32,38700.0,30.0714,30.0932,30.0714,30.086,38700.0
2013-07-16 11:20:00,41.32,41.34,41.32,41.32,41500.0,30.086,30.1005,30.086,30.086,41500.0
2013-07-16 11:25:00,41.32,41.36,41.31,41.35,91600.0,30.086,30.1151,30.0787,30.1078,91600.0
2013-07-16 11:30:00,41.35,41.35,41.33,41.34,41000.0,30.1078,30.1078,30.0932,30.1005,41000.0
2013-07-16 11:35:00,41.33,41.35,41.32,41.34,47900.0,30.0932,30.1078,30.086,30.1005,47900.0
2013-07-16 11:40:00,41.34,41.38,41.34,41.37,80800.0,30.1005,30.1296,30.1005,30.1224,80800.0
2013-07-16 11:45:00,41.37,41.37,41.34,41.34,105000.0,30.1224,30.1224,30.1005,30.1005,105000.0
2013-07-16 11:50:00,41.34,41.37,41.34,41.37,87700.0,30.1005,30.1224,30.1005,30.1224,87700.0
2013-07-16 11:55:00,41.36,41.37,41.35,41.37,38200.0,30.1151,30.1224,30.1078,30.1224,38200.0
2013-07-16 12:00:00,41.36,41.37,41.35,41.35,28200.0,30.1151,30.1224,30.1078,30.1078,28200.0
2013-07-16 12:05:00,41.35,41.37,41.35,41.36,35700.0,30.1078,30.1224,30.1078,30.1151,35700.0
2013-07-16 12:10:00,41.36,41.38,41.36,41.38,23200.0,30.1151,30.1296,30.1151,30.1296,23200.0
2013-07-16 12:15:00,41.37,41.4,41.36,41.39,72500.0,30.1224,30.1442,30.1151,30.1369,72500.0
2013-07-16 12:20:00,41.38,41.39,41.38,41.39,27500.0,30.1296,30.1369,30.1296,30.1369,27500.0
2013-07-16 12:25:00,41.39,41.4,41.38,41.39,42800.0,30.1369,30.1442,30.1296,30.1369,42800.0
2013-07-16 12:30:00,41.4,41.4,41.38,41.38,25700.0,30.1442,30.1442,30.1296,30.1296,25700.0
2013-07-16 12:35:00,41.38,41.39,41.37,41.38,25900.0,30.1296,30.1369,30.1224,30.1296,25900.0
2013-07-16 12:40:00,41.38,41.38,41.36,41.37,55800.0,30.1296,30.1296,30.1151,30.1224,55800.0
2013-07-16 12:45:00,41.37,41.38,41.36,41.38,44000.0,30.1224,30.1296,30.1151,30.1296,44000.0
2013-07-16 12:50:00,41.37,41.39,41.37,41.37,23400.0,30.1224,30.1369,30.1224,30.1224,23400.0
2013-07-16 12:55:00,41.37,41.38,41.37,41.37,2700.0,30.1224,30.1296,30.1224,30.1224,2700.0
2013-07-16 13:00:00,41.37,41.37,41.34,41.35,42900.0,30.1224,30.1224,30.1005,30.1078,42900.0
2013-07-16 13:05:00,41.34,41.36,41.34,41.36,11400.0,30.1005,30.1151,30.1005,30.1151,11400.0
2013-07-16 13:10:00,41.36,41.37,41.34,41.34,50200.0,30.1151,30.1224,30.1005,30.1005,50200.0
2013-07-16 13:15:00,41.34,41.35,41.32,41.34,42200.0,30.1005,30.1078,30.086,30.1005,42200.0
2013-07-16 13:20:00,41.34,41.34,41.33,41.34,7600.0,30.1005,30.1005,30.0932,30.1005,7600.0
2013-07-16 13:25:00,41.33,41.34,41.33,41.34,17600.0,30.0932,30.1005,30.0932,30.1005,17600.0
2013-07-16 13:30:00,41.34,41.39,41.32,41.38,154800.0,30.1005,30.1369,30.086,30.1296,154800.0
2013-07-16 13:35:00,41.37,41.37,41.34,41.37,31100.0,30.1224,30.1224,30.1005,30.1224,31100.0
2013-07-16 13:40:00,41.37,41.39,41.37,41.38,20900.0,30.1224,30.1369,30.1224,30.1296,20900.0
2013-07-16 13:45:00,41.38,41.39,41.37,41.37,27000.0,30.1296,30.1369,30.1224,30.1224,27000.0
2013-07-16 13:50:00,41.36,41.37,41.35,41.36,28500.0,30.1151,30.1224,30.1078,30.1151,28500.0
2013-07-16 13:55:00,41.36,41.38,41.34,41.38,256300.0,30.1151,30.1296,30.1005,30.1296,256300.0
2013-07-16 14:00:00,41.38,41.38,41.36,41.36,48400.0,30.1296,30.1296,30.1151,30.1151,48400.0
2013-07-16 14:05:00,41.37,41.37,41.35,41.36,72600.0,30.1224,30.1224,30.1078,30.1151,72600.0
2013-07-16 14:10:00,41.36,41.41,41.36,41.4,91100.0,30.1151,30.1515,30.1151,30.1442,91100.0
2013-07-16 14:15:00,41.4,41.41,41.39,41.4,47500.0,30.1442,30.1515,30.1369,30.1442,47500.0
2013-07-16 14:20:00,41.41,41.42,41.39,41.39,46900.0,30.1515,30.1588,30.1369,30.1369,46900.0
2013-07-16 14:25:00,41.39,41.4,41.39,41.39,68900.0,30.1369,30.1442,30.1369,30.1369,68900.0
2013-07-16 14:30:00,41.39,41.4,41.37,41.38,83400.0,30.1369,30.1442,30.1224,30.1296,83400.0
2013-07-16 14:35:00,41.38,41.38,41.36,41.37,198600.0,30.1296,30.1296,30.1151,30.1224,198600.0
2013-07-16 14:40:00,41.37,41.37,41.35,41.36,75100.0,30.1224,30.1224,30.1078,30.1151,75100.0
2013-07-16 14:45:00,41.37,41.39,41.37,41.38,66000.0,30.1224,30.1369,30.1224,30.1296,66000.0
2013-07-16 14:50:00,41.38,41.39,41.38,41.38,39100.0,30.1296,30.1369,30.1296,30.1296,39100.0
2013-07-16 14:55:00,41.38,41.39,41.36,41.36,46900.0,30.1296,30.1369,30.1151,30.1151,46900.0
2013-07-16 15:00:00,41.36,41.36,41.33,41.34,173300.0,30.1151,30.1151,30.0932,30.1005,173300.0
2013-07-16 15:05:00,41.34,41.34,41.31,41.31,38300.0,30.1005,30.1005,30.0787,30.0787,38300.0
2013-07-16 15:10:00,41.31,41.33,41.31,41.31,54100.0,30.0787,30.0932,30.0787,30.0787,54100.0
2013-07-16 15:15:00,41.31,41.32,41.3,41.3,91200.0,30.0787,30.086,30.0714,30.0714,91200.0
2013-07-16 15:20:00,41.31,41.32,41.3,41.31,69600.0,30.0787,30.086,30.0714,30.0787,69600.0
2013-07-16 15:25:00,41.31,41.35,41.31,41.34,111900.0,30.0787,30.1078,30.0787,30.1005,111900.0
2013-07-16 15:30:00,41.34,41.37,41.34,41.34,195100.0,30.1005,30.1224,30.1005,30.1005,195100.0
2013-07-16 15:35:00,41.35,41.37,41.34,41.35,158800.0,30.1078,30.1224,30.1005,30.1078,158800.0
2013-07-16 15:40:00,41.35,41.35,41.33,41.34,90500.0,30.1078,30.1078,30.0932,30.1005,90500.0
2013-07-16 15:45:00,41.33,41.36,41.33,41.34,144200.0,30.0932,30.1151,30.0932,30.1005,144200.0
2013-07-16 15:50:00,41.34,41.34,41.33,41.34,278600.0,30.1005,30.1005,30.0932,30.1005,278600.0
2013-07-16 15:55:00,41.34,41.35,41.31,41.35,1014100.0,30.1005,30.1078,30.0787,30.1078,1014100.0
2013-07-17 09:30:00,41.41,41.5,41.41,41.49,88700.0,30.1515,30.217,30.1515,30.2097,88700.0
2013-07-17 09:35:00,41.49,41.49,41.41,41.42,32500.0,30.2097,30.2097,30.1515,30.1588,32500.0
2013-07-17 09:40:00,41.41,41.46,41.41,41.43,35600.0,30.1515,30.1879,30.1515,30.166,35600.0
2013-07-17 09:45:00,41.43,41.44,41.4,41.42,24300.0,30.166,30.1733,30.1442,30.1588,24300.0
2013-07-17 09:50:00,41.41,41.42,41.37,41.39,25900.0,30.1515,30.1588,30.1224,30.1369,25900.0
2013-07-17 09:55:00,41.38,41.41,41.38,41.4,18400.0,30.1296,30.1515,30.1296,30.1442,18400.0
2013-07-17 10:00:00,41.4,41.42,41.4,41.41,26600.0,30.1442,30.1588,30.1442,30.1515,26600.0
2013-07-17 10:05:00,41.41,41.43,41.4,41.41,44400.0,30.1515,30.166,30.1442,30.1515,44400.0
2013-07-17 10:10:00,41.42,41.45,41.41,41.43,103800.0,30.1588,30.1806,30.1515,30.166,103800.0
2013-07-17 10:15:00,41.44,41.49,41.44,41.46,86400.0,30.1733,30.2097,30.1733,30.1879,86400.0
2013-07-17 10:20:00,41.46,41.47,41.45,41.47,40400.0,30.1879,30.1952,30.1806,30.1952,40400.0
2013-07-17 10:25:00,41.47,41.48,41.44,41.48,49000.0,30.1952,30.2025,30.1733,30.2025,49000.0
2013-07-17 10:30:00,41.48,41.51,41.48,41.51,31200.0,30.2025,30.2243,30.2025,30.2243,31200.0
2013-07-17 10:35:00,41.5,41.54,41.5,41.5,63200.0,30.217,30.2461,30.217,30.217,63200.0
2013-07-17 10:40:00,41.5,41.5,41.44,41.47,62900.0,30.217,30.217,30.1733,30.1952,62900.0
2013-07-17 10:45:00,41.46,41.47,41.43,41.44,97800.0,30.1879,30.1952,30.166,30.1733,97800.0
2013-07-17 10:50:00,41.43,41.45,41.43,41.45,16500.0,30.166,30.1806,30.166,30.1806,16500.0
2013-07-17 10:55:00,41.45,41.49,41.45,41.49,16000.0,30.1806,30.2097,30.1806,30.2097,16000.0
2013-07-17 11:00:00,41.48,41.5,41.48,41.48,21300.0,30.2025,30.217,30.2025,30.2025,21300.0
2013-07-17 11:05:00,41.48,41.52,41.48,41.5,148800.0,30.2025,30.2316,30.2025,30.217,148800.0
2013-07-17 11:10:00,41.51,41.52,41.49,41.5,219100.0,30.2243,30.2316,30.2097,30.217,219100.0
2013-07-17 11:15:00,41.49,41.52,41.49,41.52,47700.0,30.2097,30.2316,30.2097,30.2316,47700.0
2013-07-17 11:20:00,41.52,41.52,41.47,41.47,129400.0,30.2316,30.2316,30.1952,30.1952,129400.0
2013-07-17 11:25:00,41.47,41.48,41.45,41.46,31700.0,30.1952,30.2025,30.1806,30.1879,31700.0
2013-07-17 11:30:00,41.46,41.5,41.46,41.5,29800.0,30.1879,30.217,30.1879,30.217,29800.0
2013-07-17 11:35:00,41.49,41.5,41.46,41.48,31100.0,30.2097,30.217,30.1879,30.2025,31100.0
2013-07-17 11:40:00,41.48,41.48,41.47,41.47,254800.0,30.2025,30.2025,30.1952,30.1952,254800.0
2013-07-17 11:45:00,41.47,41.48,41.45,41.45,26800.0,30.1952,30.2025,30.1806,30.1806,26800.0
2013-07-17 11:50:00,41.46,41.46,41.39,41.43,57000.0,30.1879,30.1879,30.1369,30.166,57000.0
2013-07-17 11:55:00,41.43,41.45,41.43,41.45,18300.0,30.166,30.1806,30.166,30.1806,18300.0
2013-07-17 12:00:00,41.45,41.47,41.44,41.45,59700.0,30.1806,30.1952,30.1733,30.1806,59700.0
2013-07-17 12:05:00,41.46,41.47,41.46,41.47,32900.0,30.1879,30.1952,30.1879,30.1952,32900.0
2013-07-17 12:10:00,41.47,41.49,41.47,41.47,171200.0,30.1952,30.2097,30.1952,30.1952,171200.0
2013-07-17 12:15:00,41.46,41.47,41.44,41.44,561000.0,30.1879,30.1952,30.1733,30.1733,561000.0
2013-07-17 12:20:00,41.44,41.45,41.43,41.43,17200.0,30.1733,30.1806,30.166,30.166,17200.0
2013-07-17 12:25:00,41.43,41.45,41.41,41.42,32300.0,30.166,30.1806,30.1515,30.1588,32300.0
2013-07-17 12:30:00,41.43,41.45,41.43,41.44,12300.0,30.166,30.1806,30.166,30.1733,12300.0
2013-07-17 12:35:00,41.45,41.46,41.44,41.45,18200.0,30.1806,30.1879,30.1733,30.1806,18200.0
2013-07-17 12:40:00,41.45,41.46,41.44,41.45,344900.0,30.1806,30.1879,30.1733,30.1806,344900.0
2013-07-17 12:45:00,41.45,41.45,41.44,41.45,24900.0,30.1806,30.1806,30.1733,30.1806,24900.0
2013-07-17 12:50:00,41.44,41.46,41.44,41.45,21000.0,30.1733,30.1879,30.1733,30.1806,21000.0
2013-07-17 12:55:00,41.45,41.45,41.44,41.44,16400.0,30.1806,30.1806,30.1733,30.1733,16400.0
2013-07-17 13:00:00,41.45,41.45,41.44,41.44,128100.0,30.1806,30.1806,30.1733,30.1733,128100.0
2013-07-17 13:05:00,41.45,41.45,41.44,41.45,50400.0,30.1806,30.1806,30.1733,30.1806,50400.0
2013-07-17 13:10:00,41.45,41.46,41.44,41.45,171700.0,30.1806,30.1879,30.1733,30.1806,171700.0
2013-07-17 13:15:00,41.46,41.48,41.45,41.48,44400.0,30.1879,30.2025,30.1806,30.2025,44400.0
2013-07-17 13:20:00,41.48,41.5,41.46,41.46,28700.0,30.2025,30.217,30.1879,30.1879,28700.0
2013-07-17 13:25:00,41.46,41.47,41.45,41.47,20500.0,30.1879,30.1952,30.1806,30.1952,20500.0
2013-07-17 13:30:00,41.47,41.47,41.44,41.46,23200.0,30.1952,30.1952,30.1733,30.1879,23200.0
2013-07-17 13:35:00,41.46,41.47,41.45,41.47,31400.0,30.1879,30.1952,30.1806,30.1952,31400.0
2013-07-17 13:40:00,41.47,41.47,41.45,41.46,7900.0,30.1952,30.1952,30.1806,30.1879,7900.0
2013-07-17 13:45:00,41.45,41.46,41.43,41.46,15300.0,30.1806,30.1879,30.166,30.1879,15300.0
2013-07-17 13:50:00,41.46,41.47,41.46,41.47,3300.0,30.1879,30.1952,30.1879,30.1952,3300.0
2013-07-17 13:55:00,41.47,41.48,41.47,41.47,8100.0,30.1952,30.2025,30.1952,30.1952,8100.0
2013-07-17 14:00:00,41.48,41.49,41.47,41.49,36600.0,30.2025,30.2097,30.1952,30.2097,36600.0
2013-07-17 14:05:00,41.48,41.49,41.47,41.47,21600.0,30.2025,30.2097,30.1952,30.1952,21600.0
2013-07-17 14:10:00,41.47,41.48,41.47,41.47,19200.0,30.1952,30.2025,30.1952,30.1952,19200.0
2013-07-17 14:15:00,41.47,41.48,41.46,41.47,6400.0,30.1952,30.2025,30.1879,30.1952,6400.0
2013-07-17 14:20:00,41.48,41.48,41.46,41.46,19900.0,30.2025,30.2025,30.1879,30.1879,19900.0
2013-07-17 14:25:00,41.46,41.47,41.43,41.43,8200.0,30.1879,30.1952,30.166,30.166,8200.0
2013-07-17 14:30:00,41.44,41.44,41.41,41.43,64900.0,30.1733,30.1733,30.1515,30.166,64900.0
2013-07-17 14:35:00,41.43,41.43,41.42,41.43,14000.0,30.166,30.166,30.1588,30.166,14000.0
2013-07-17 14:40:00,41.44,41.45,41.42,41.42,15900.0,30.1733,30.1806,30.1588,30.1588,15900.0
2013-07-17 14:45:00,41.42,41.42,41.37,41.4,12000.0,30.1588,30.1588,30.1224,30.1442,12000.0
2013-07-17 14:50:00,41.39,41.41,41.38,41.39,162100.0,30.1369,30.1515,30.1296,30.1369,162100.0
2013-07-17 14:55:00,41.39,41.4,41.37,41.37,514600.0,30.1369,30.1442,30.1224,30.1224,514600.0
2013-07-17 15:00:00,41.38,41.41,41.37,41.41,301300.0,30.1296,30.1515,30.1224,30.1515,301300.0
2013-07-17 15:05:00,41.41,41.44,41.41,41.44,34500.0,30.1515,30.1733,30.1515,30.1733,34500.0
2013-07-17 15:10:00,41.44,41.45,41.42,41.43,106600.0,30.1733,30.1806,30.1588,30.166,106600.0
2013-07-17 15:15:00,41.43,41.49,41.43,41.49,108100.0,30.166,30.2097,30.166,30.2097,108100.0
2013-07-17 15:20:00,41.5,41.51,41.46,41.47,88900.0,30.217,30.2243,30.1879,30.1952,88900.0
2013-07-17 15:25:00,41.47,41.47,41.45,41.45,19600.0,30.1952,30.1952,30.1806,30.1806,19600.0
2013-07-17 15:30:00,41.45,41.47,41.41,41.41,161300.0,30.1806,30.1952,30.1515,30.1515,161300.0
2013-07-17 15:35:00,41.41,41.46,41.4,41.44,192100.0,30.1515,30.1879,30.1442,30.1733,192100.0
2013-07-17 15:40:00,41.44,41.46,41.43,41.46,160900.0,30.1733,30.1879,30.166,30.1879,160900.0
2013-07-17 15:45:00,41.45,41.48,41.45,41.47,281600.0,30.1806,30.2025,30.1806,30.1952,281600.0
2013-07-17 15:50:00,41.48,41.48,41.44,41.45,978500.0,30.2025,30.2025,30.1733,30.1806,978500.0
2013-07-17 15:55:00,41.45,41.48,41.42,41.42,485600.0,30.1806,30.2025,30.1588,30.1588,485600.0
2013-07-18 09:30:00,41.41,41.42,41.35,41.4,219500.0,30.1515,30.1588,30.1078,30.1442,219500.0
2013-07-18 09:35:00,41.4,41.43,41.37,41.42,107300.0,30.1442,30.166,30.1224,30.1588,107300.0
2013-07-18 09:40:00,41.43,41.46,41.4,41.46,55000.0,30.166,30.1879,30.1442,30.1879,55000.0
2013-07-18 09:45:00,41.46,41.49,41.46,41.49,81200.0,30.1879,30.2097,30.1879,30.2097,81200.0
2013-07-18 09:50:00,41.48,41.49,41.46,41.49,46900.0,30.2025,30.2097,30.1879,30.2097,46900.0
2013-07-18 09:55:00,41.49,41.52,41.49,41.51,54500.0,30.2097,30.2316,30.2097,30.2243,54500.0
2013-07-18 10:00:00,41.51,41.54,41.48,41.49,332200.0,30.2243,30.2461,30.2025,30.2097,332200.0
2013-07-18 10:05:00,41.49,41.62,41.49,41.62,496700.0,30.2097,30.3044,30.2097,30.3044,496700.0
2013-07-18 10:10:00,41.62,41.66,41.62,41.65,143900.0,30.3044,30.3335,30.3044,30.3262,143900.0
2013-07-18 10:15:00,41.65,41.68,41.65,41.65,31100.0,30.3262,30.3481,30.3262,30.3262,31100.0
2013-07-18 10:20:00,41.65,41.69,41.64,41.68,90800.0,30.3262,30.3554,30.3189,30.3481,90800.0
2013-07-18 10:25:00,41.68,41.71,41.66,41.69,40300.0,30.3481,30.3699,30.3335,30.3554,40300.0
2013-07-18 10:30:00,41.69,41.7,41.67,41.67,27400.0,30.3554,30.3626,30.3408,30.3408,27400.0
2013-07-18 10:35:00,41.67,41.68,41.62,41.63,61700.0,30.3408,30.3481,30.3044,30.3117,61700.0
2013-07-18 10:40:00,41.62,41.66,41.62,41.66,59700.0,30.3044,30.3335,30.3044,30.3335,59700.0
2013-07-18 10:45:00,41.66,41.67,41.64,41.66,37900.0,30.3335,30.3408,30.3189,30.3335,37900.0
2013-07-18 10:50:00,41.66,41.68,41.65,41.68,118100.0,30.3335,30.3481,30.3262,30.3481,118100.0
2013-07-18 10:55:00,41.68,41.69,41.65,41.66,135300.0,30.3481,30.3554,30.3262,30.3335,135300.0
2013-07-18 11:00:00,41.66,41.67,41.65,41.66,85700.0,30.3335,30.3408,30.3262,30.3335,85700.0
2013-07-18 11:05:00,41.65,41.67,41.65,41.66,90400.0,30.3262,30.3408,30.3262,30.3335,90400.0
2013-07-18 11:10:00,41.67,41.67,41.66,41.66,39500.0,30.3408,30.3408,30.3335,30.3335,39500.0
2013-07-18 11:15:00,41.66,41.68,41.64,41.66,47700.0,30.3335,30.3481,30.3189,30.3335,47700.0
2013-07-18 11:20:00,41.66,41.67,41.63,41.65,252200.0,30.3335,30.3408,30.3117,30.3262,252200.0
2013-07-18 11:25:00,41.65,41.65,41.62,41.62,18100.0,30.3262,30.3262,30.3044,30.3044,18100.0
2013-07-18 11:30:00,41.63,41.65,41.62,41.64,47600.0,30.3117,30.3262,30.3044,30.3189,47600.0
2013-07-18 11:35:00,41.64,41.69,41.64,41.69,143100.0,30.3189,30.3554,30.3189,30.3554,143100.0
2013-07-18 11:40:00,41.68,41.69,41.65,41.65,85400.0,30.3481,30.3554,30.3262,30.3262,85400.0
2013-07-18 11:45:00,41.64,41.66,41.64,41.64,38400.0,30.3189,30.3335,30.3189,30.3189,38400.0
2013-07-18 11:50:00,41.64,41.65,41.64,41.64,15100.0,30.3189,30.3262,30.3189,30.3189,15100.0
2013-07-18 11:55:00,41.64,41.65,41.64,41.64,7600.0,30.3189,30.3262,30.3189,30.3189,7600.0
2013-07-18 12:00:00,41.64,41.65,41.63,41.64,29600.0,30.3189,30.3262,30.3117,30.3189,29600.0
2013-07-18 12:05:00,41.63,41.69,41.63,41.65,127800.0,30.3117,30.3554,30.3117,30.3262,127800.0
2013-07-18 12:10:00,41.66,41.66,41.64,41.64,59400.0,30.3335,30.3335,30.3189,30.3189,59400.0
2013-07-18 12:15:00,41.64,41.65,41.63,41.65,74000.0,30.3189,30.3262,30.3117,30.3262,74000.0
2013-07-18 12:20:00,41.65,41.67,41.64,41.67,39700.0,30.3262,30.3408,30.3189,30.3408,39700.0
2013-07-18 12:25:00,41.67,41.68,41.65,41.65,11000.0,30.3408,30.3481,30.3262,30.3262,11000.0
2013-07-18 12:30:00,41.65,41.65,41.64,41.64,8600.0,30.3262,30.3262,30.3189,30.3189,8600.0
2013-07-18 12:35:00,41.64,41.64,41.61,41.62,20600.0,30.3189,30.3189,30.2971,30.3044,20600.0
2013-07-18 12:40:00,41.61,41.61,41.57,41.58,30200.0,30.2971,30.2971,30.268,30.2753,30200.0
2013-07-18 12:45:00,41.57,41.59,41.56,41.58,118300.0,30.268,30.2825,30.2607,30.2753,118300.0
2013-07-18 12:50:00,41.59,41.6,41.58,41.58,29600.0,30.2825,30.2898,30.2753,30.2753,29600.0
2013-07-18 12:55:00,41.59,41.59,41.57,41.59,26800.0,30.2825,30.2825,30.268,30.2825,26800.0
2013-07-18 13:00:00,41.59,41.6,41.55,41.58,71700.0,30.2825,30.2898,30.2534,30.2753,71700.0
2013-07-18 13:05:00,41.58,41.58,41.56,41.56,12000.0,30.2753,30.2753,30.2607,30.2607,12000.0
2013-07-18 13:10:00,41.56,41.57,41.55,41.56,14300.0,30.2607,30.268,30.2534,30.2607,14300.0
2013-07-18 13:15:00,41.56,41.56,41.52,41.52,109200.0,30.2607,30.2607,30.2316,30.2316,109200.0
2013-07-18 13:20:00,41.52,41.52,41.5,41.5,20500.0,30.2316,30.2316,30.217,30.217,20500.0
2013-07-18 13:25:00,41.51,41.51,41.49,41.5,10800.0,30.2243,30.2243,30.2097,30.217,10800.0
2013-07-18 13:30:00,41.51,41.52,41.49,41.5,11900.0,30.2243,30.2316,30.2097,30.217,11900.0
2013-07-18 13:35:00,41.51,41.55,41.51,41.55,35000.0,30.2243,30.2534,30.2243,30.2534,35000.0
2013-07-18 13:40:00,41.56,41.56,41.54,41.55,21300.0,30.2607,30.2607,30.2461,30.2534,21300.0
2013-07-18 13:45:00,41.55,41.56,41.54,41.55,15100.0,30.2534,30.2607,30.2461,30.2534,15100.0
2013-07-18 13:50:00,41.54,41.54,41.52,41.53,29000.0,30.2461,30.2461,30.2316,30.2389,29000.0
2013-07-18 13:55:00,41.54,41.58,41.54,41.58,9700.0,30.2461,30.2753,30.2461,30.2753,9700.0
2013-07-18 14:00:00,41.58,41.59,41.55,41.57,21800.0,30.2753,30.2825,30.2534,30.268,21800.0
2013-07-18 14:05:00,41.56,41.58,41.56,41.58,6000.0,30.2607,30.2753,30.2607,30.2753,6000.0
2013-07-18 14:10:00,41.57,41.59,41.57,41.57,16800.0,30.268,30.2825,30.268,30.268,16800.0
2013-07-18 14:15:00,41.56,41.57,41.56,41.56,8300.0,30.2607,30.268,30.2607,30.2607,8300.0
2013-07-18 14:20:00,41.57,41.58,41.56,41.56,7800.0,30.268,30.2753,30.2607,30.2607,7800.0
2013-07-18 14:25:00,41.56,41.56,41.54,41.54,8600.0,30.2607,30.2607,30.2461,30.2461,8600.0
2013-07-18 14:30:00,41.55,41.59,41.55,41.58,54300.0,30.2534,30.2825,30.2534,30.2753,54300.0
2013-07-18 14:35:00,41.58,41.58,41.56,41.57,29100.0,30.2753,30.2753,30.2607,30.268,29100.0
2013-07-18 14:40:00,41.57,41.59,41.57,41.58,67400.0,30.268,30.2825,30.268,30.2753,67400.0
2013-07-18 14:45:00,41.59,41.6,41.57,41.58,37900.0,30.2825,30.2898,30.268,30.2753,37900.0
2013-07-18 14:50:00,41.58,41.58,41.55,41.55,33000.0,30.2753,30.2753,30.2534,30.2534,33000.0
2013-07-18 14:55:00,41.56,41.57,41.55,41.57,25800.0,30.2607,30.268,30.2534,30.268,25800.0
2013-07-18 15:00:00,41.56,41.56,41.55,41.56,22500.0,30.2607,30.2607,30.2534,30.2607,22500.0
2013-07-18 15:05:00,41.55,41.56,41.55,41.55,42000.0,30.2534,30.2607,30.2534,30.2534,42000.0
2013-07-18 15:10:00,41.56,41.56,41.52,41.52,18800.0,30.2607,30.2607,30.2316,30.2316,18800.0
2013-07-18 15:15:00,41.52,41.53,41.51,41.53,58700.0,30.2316,30.2389,30.2243,30.2389,58700.0
2013-07-18 15:20:00,41.53,41.54,41.51,41.54,51900.0,30.2389,30.2461,30.2243,30.2461,51900.0
2013-07-18 15:25:00,41.53,41.56,41.52,41.56,91500.0,30.2389,30.2607,30.2316,30.2607,91500.0
2013-07-18 15:30:00,41.55,41.56,41.54,41.55,189800.0,30.2534,30.2607,30.2461,30.2534,189800.0
2013-07-18 15:35:00,41.55,41.56,41.52,41.53,75300.0,30.2534,30.2607,30.2316,30.2389,75300.0
2013-07-18 15:40:00,41.54,41.55,41.52,41.53,174200.0,30.2461,30.2534,30.2316,30.2389,174200.0
2013-07-18 15:45:00,41.53,41.56,41.53,41.55,127700.0,30.2389,30.2607,30.2389,30.2534,127700.0
2013-07-18 15:50:00,41.54,41.55,41.52,41.52,102000.0,30.2461,30.2534,30.2316,30.2316,102000.0
2013-07-18 15:55:00,41.52,41.56,41.52,41.56,405200.0,30.2316,30.2607,30.2316,30.2607,405200.0
2013-07-19 09:30:00,41.57,41.67,41.52,41.57,89600.0,30.268,30.3408,30.2316,30.268,89600.0
2013-07-19 09:35:00,41.58,41.67,41.58,41.63,211200.0,30.2753,30.3408,30.2753,30.3117,211200.0
2013-07-19 09:40:00,41.62,41.7,41.62,41.7,149800.0,30.3044,30.3626,30.3044,30.3626,149800.0
2013-07-19 09:45:00,41.7,41.72,41.61,41.61,286400.0,30.3626,30.3772,30.2971,30.2971,286400.0
2013-07-19 09:50:00,41.6,41.62,41.58,41.62,137500.0,30.2898,30.3044,30.2753,30.3044,137500.0
2013-07-19 09:55:00,41.62,41.65,41.57,41.6,164100.0,30.3044,30.3262,30.268,30.2898,164100.0
2013-07-19 10:00:00,41.6,41.62,41.58,41.58,133600.0,30.2898,30.3044,30.2753,30.2753,133600.0
2013-07-19 10:05:00,41.58,41.6,41.57,41.58,39500.0,30.2753,30.2898,30.268,30.2753,39500.0
2013-07-19 10:10:00,41.58,41.6,41.58,41.58,36100.0,30.2753,30.2898,30.2753,30.2753,36100.0
2013-07-19 10:15:00,41.57,41.57,41.52,41.53,75500.0,30.268,30.268,30.2316,30.2389,75500.0
2013-07-19 10:20:00,41.52,41.56,41.52,41.55,16700.0,30.2316,30.2607,30.2316,30.2534,16700.0
2013-07-19 10:25:00,41.56,41.57,41.54,41.54,62500.0,30.2607,30.268,30.2461,30.2461,62500.0
2013-07-19 10:30:00,41.55,41.59,41.54,41.59,26500.0,30.2534,30.2825,30.2461,30.2825,26500.0
2013-07-19 10:35:00,41.59,41.61,41.59,41.61,87000.0,30.2825,30.2971,30.2825,30.2971,87000.0
2013-07-19 10:40:00,41.61,41.61,41.59,41.6,14400.0,30.2971,30.2971,30.2825,30.2898,14400.0
2013-07-19 10:45:00,41.61,41.61,41.59,41.59,37200.0,30.2971,30.2971,30.2825,30.2825,37200.0
2013-07-19 10:50:00,41.59,41.61,41.57,41.58,24400.0,30.2825,30.2971,30.268,30.2753,24400.0
2013-07-19 10:55:00,41.59,41.6,41.58,41.6,29900.0,30.2825,30.2898,30.2753,30.2898,29900.0
2013-07-19 11:00:00,41.61,41.62,41.57,41.57,38300.0,30.2971,30.3044,30.268,30.268,38300.0
2013-07-19 11:05:00,41.56,41.59,41.54,41.59,47500.0,30.2607,30.2825,30.2461,30.2825,47500.0
2013-07-19 11:10:00,41.6,41.64,41.6,41.64,39200.0,30.2898,30.3189,30.2898,30.3189,39200.0
2013-07-19 11:15:00,41.64,41.64,41.6,41.61,23600.0,30.3189,30.3189,30.2898,30.2971,23600.0
2013-07-19 11:20:00,41.61,41.64,41.61,41.64,19300.0,30.2971,30.3189,30.2971,30.3189,19300.0
2013-07-19 11:25:00,41.64,41.64,41.62,41.63,68700.0,30.3189,30.3189,30.3044,30.3117,68700.0
2013-07-19 11:30:00,41.64,41.64,41.6,41.63,25800.0,30.3189,30.3189,30.2898,30.3117,25800.0
2013-07-19 11:35:00,41.64,41.66,41.64,41.64,15300.0,30.3189,30.3335,30.3189,30.3189,15300.0
2013-07-19 11:40:00,41.64,41.65,41.63,41.65,39100.0,30.3189,30.3262,30.3117,30.3262,39100.0
2013-07-19 11:45:00,41.65,41.65,41.63,41.63,7600.0,30.3262,30.3262,30.3117,30.3117,7600.0
2013-07-19 11:50:00,41.63,41.64,41.61,41.64,21000.0,30.3117,30.3189,30.2971,30.3189,21000.0
2013-07-19 11:55:00,41.63,41.64,41.62,41.63,32000.0,30.3117,30.3189,30.3044,30.3117,32000.0
2013-07-19 12:00:00,41.64,41.65,41.62,41.62,16900.0,30.3189,30.3262,30.3044,30.3044,16900.0
2013-07-19 12:05:00,41.62,41.64,41.62,41.64,13900.0,30.3044,30.3189,30.3044,30.3189,13900.0
2013-07-19 12:10:00,41.63,41.65,41.62,41.63,24200.0,30.3117,30.3262,30.3044,30.3117,24200.0
2013-07-19 12:15:00,41.62,41.63,41.61,41.61,10400.0,30.3044,30.3117,30.2971,30.2971,10400.0
2013-07-19 12:20:00,41.62,41.63,41.61,41.63,10900.0,30.3044,30.3117,30.2971,30.3117,10900.0
2013-07-19 12:25:00,41.63,41.64,41.61,41.61,38400.0,30.3117,30.3189,30.2971,30.2971,38400.0
2013-07-19 12:30:00,41.61,41.62,41.6,41.61,36900.0,30.2971,30.3044,30.2898,30.2971,36900.0
2013-07-19 12:35:00,41.61,41.63,41.61,41.63,10700.0,30.2971,30.3117,30.2971,30.3117,10700.0
2013-07-19 12:40:00,41.63,41.63,41.61,41.62,8900.0,30.3117,30.3117,30.2971,30.3044,8900.0
2013-07-19 12:45:00,41.62,41.63,41.61,41.63,25700.0,30.3044,30.3117,30.2971,30.3117,25700.0
2013-07-19 12:50:00,41.63,41.63,41.61,41.61,7100.0,30.3117,30.3117,30.2971,30.2971,7100.0
2013-07-19 12:55:00,41.61,41.65,41.61,41.65,13700.0,30.2971,30.3262,30.2971,30.3262,13700.0
2013-07-19 13:00:00,41.65,41.67,41.65,41.66,61000.0,30.3262,30.3408,30.3262,30.3335,61000.0
2013-07-19 13:05:00,41.66,41.67,41.65,41.66,18300.0,30.3335,30.3408,30.3262,30.3335,18300.0
2013-07-19 13:10:00,41.66,41.67,41.65,41.66,40500.0,30.3335,30.3408,30.3262,30.3335,40500.0
2013-07-19 13:15:00,41.67,41.67,41.65,41.66,9900.0,30.3408,30.3408,30.3262,30.3335,9900.0
2013-07-19 13:20:00,41.66,41.67,41.65,41.66,51100.0,30.3335,30.3408,30.3262,30.3335,51100.0
2013-07-19 13:25:00,41.65,41.65,41.62,41.62,21000.0,30.3262,30.3262,30.3044,30.3044,21000.0
2013-07-19 13:30:00,41.63,41.65,41.61,41.65,17200.0,30.3117,30.3262,30.2971,30.3262,17200.0
2013-07-19 13:35:00,41.65,41.66,41.63,41.64,21300.0,30.3262,30.3335,30.3117,30.3189,21300.0
2013-07-19 13:40:00,41.64,41.66,41.63,41.64,28000.0,30.3189,30.3335,30.3117,30.3189,28000.0
2013-07-19 13:45:00,41.64,41.65,41.64,41.65,52700.0,30.3189,30.3262,30.3189,30.3262,52700.0
2013-07-19 13:50:00,41.64,41.66,41.64,41.65,9800.0,30.3189,30.3335,30.3189,30.3262,9800.0
2013-07-19 13:55:00,41.65,41.66,41.65,41.66,27100.0,30.3262,30.3335,30.3262,30.3335,27100.0
2013-07-19 14:00:00,41.66,41.66,41.64,41.65,11600.0,30.3335,30.3335,30.3189,30.3262,11600.0
2013-07-19 14:05:00,41.64,41.68,41.64,41.67,179000.0,30.3189,30.3481,30.3189,30.3408,179000.0
2013-07-19 14:10:00,41.68,41.73,41.68,41.73,966700.0,30.3481,30.3845,30.3481,30.3845,966700.0
2013-07-19 14:15:00,41.72,41.73,41.71,41.72,79000.0,30.3772,30.3845,30.3699,30.3772,79000.0
2013-07-19 14:20:00,41.73,41.74,41.72,41.73,60900.0,30.3845,30.3918,30.3772,30.3845,60900.0
2013-07-19 14:25:00,41.73,41.74,41.71,41.72,34800.0,30.3845,30.3918,30.3699,30.3772,34800.0
2013-07-19 14:30:00,41.73,41.73,41.71,41.72,46300.0,30.3845,30.3845,30.3699,30.3772,46300.0
2013-07-19 14:35:00,41.72,41.74,41.7,41.72,63300.0,30.3772,30.3918,30.3626,30.3772,63300.0
2013-07-19 14:40:00,41.72,41.72,41.7,41.71,97900.0,30.3772,30.3772,30.3626,30.3699,97900.0
2013-07-19 14:45:00,41.7,41.73,41.7,41.73,66700.0,30.3626,30.3845,30.3626,30.3845,66700.0
2013-07-19 14:50:00,41.72,41.73,41.71,41.72,63600.0,30.3772,30.3845,30.3699,30.3772,63600.0
2013-07-19 14:55:00,41.72,41.73,41.71,41.71,66400.0,30.3772,30.3845,30.3699,30.3699,66400.0
2013-07-19 15:00:00,41.71,41.75,41.7,41.72,116700.0,30.3699,30.399,30.3626,30.3772,116700.0
2013-07-19 15:05:00,41.72,41.73,41.72,41.72,74700.0,30.3772,30.3845,30.3772,30.3772,74700.0
2013-07-19 15:10:00,41.72,41.73,41.72,41.73,75500.0,30.3772,30.3845,30.3772,30.3845,75500.0
2013-07-19 15:15:00,41.72,41.74,41.72,41.73,74800.0,30.3772,30.3918,30.3772,30.3845,74800.0
2013-07-19 15:20:00,41.73,41.74,41.72,41.73,148600.0,30.3845,30.3918,30.3772,30.3845,148600.0
2013-07-19 15:25:00,41.73,41.75,41.73,41.74,338400.0,30.3845,30.399,30.3845,30.3918,338400.0
2013-07-19 15:30:00,41.74,41.76,41.74,41.76,107400.0,30.3918,30.4063,30.3918,30.4063,107400.0
2013-07-19 15:35:00,41.76,41.77,41.75,41.75,147000.0,30.4063,30.4136,30.399,30.399,147000.0
2013-07-19 15:40:00,41.75,41.79,41.75,41.78,130800.0,30.399,30.4282,30.399,30.4209,130800.0
2013-07-19 15:45:00,41.78,41.78,41.76,41.76,323900.0,30.4209,30.4209,30.4063,30.4063,323900.0
2013-07-19 15:50:00,41.77,41.79,41.76,41.79,381900.0,30.4136,30.4282,30.4063,30.4282,381900.0
2013-07-19 15:55:00,41.79,41.8,41.77,41.8,604100.0,30.4282,30.4354,30.4136,30.4354,604100.0
2013-07-22 09:30:00,41.84,41.84,41.74,41.75,129200.0,30.4646,30.4646,30.3918,30.399,129200.0
2013-07-22 09:35:00,41.75,41.79,41.73,41.79,82600.0,30.399,30.4282,30.3845,30.4282,82600.0
2013-07-22 09:40:00,41.79,41.79,41.69,41.72,192700.0,30.4282,30.4282,30.3554,30.3772,192700.0
2013-07-22 09:45:00,41.72,41.76,41.71,41.75,83300.0,30.3772,30.4063,30.3699,30.399,83300.0
2013-07-22 09:50:00,41.75,41.77,41.68,41.69,443400.0,30.399,30.4136,30.3481,30.3554,443400.0
2013-07-22 09:55:00,41.69,41.7,41.66,41.66,100600.0,30.3554,30.3626,30.3335,30.3335,100600.0
2013-07-22 10:00:00,41.66,41.69,41.65,41.69,204900.0,30.3335,30.3554,30.3262,30.3554,204900.0
2013-07-22 10:05:00,41.69,41.75,41.68,41.75,187000.0,30.3554,30.399,30.3481,30.399,187000.0
2013-07-22 10:10:00,41.74,41.76,41.73,41.75,29700.0,30.3918,30.4063,30.3845,30.399,29700.0
2013-07-22 10:15:00,41.76,41.77,41.74,41.75,91800.0,30.4063,30.4136,30.3918,30.399,91800.0
2013-07-22 10:20:00,41.75,41.77,41.73,41.74,33300.0,30.399,30.4136,30.3845,30.3918,33300.0
2013-07-22 10:25:00,41.75,41.76,41.73,41.73,18700.0,30.399,30.4063,30.3845,30.3845,18700.0
2013-07-22 10:30:00,41.73,41.74,41.73,41.74,21100.0,30.3845,30.3918,30.3845,30.3918,21100.0
2013-07-22 10:35:00,41.73,41.78,41.73,41.76,81000.0,30.3845,30.4209,30.3845,30.4063,81000.0
2013-07-22 10:40:00,41.76,41.78,41.75,41.77,42500.0,30.4063,30.4209,30.399,30.4136,42500.0
2013-07-22 10:45:00,41.77,41.78,41.73,41.73,46200.0,30.4136,30.4209,30.3845,30.3845,46200.0
2013-07-22 10:50:00,41.73,41.74,41.72,41.73,43100.0,30.3845,30.3918,30.3772,30.3845,43100.0
2013-07-22 10:55:00,41.73,41.75,41.72,41.74,31000.0,30.3845,30.399,30.3772,30.3918,31000.0
2013-07-22 11:00:00,41.73,41.76,41.73,41.75,68800.0,30.3845,30.4063,30.3845,30.399,68800.0
2013-07-22 11:05:00,41.74,41.8,41.74,41.79,116000.0,30.3918,30.4354,30.3918,30.4282,116000.0
2013-07-22 11:10:00,41.79,41.8,41.79,41.79,66700.0,30.4282,30.4354,30.4282,30.4282,66700.0
2013-07-22 11:15:00,41.79,41.79,41.75,41.76,31800.0,30.4282,30.4282,30.399,30.4063,31800.0
2013-07-22 11:20:00,41.77,41.8,41.77,41.79,27500.0,30.4136,30.4354,30.4136,30.4282,27500.0
2013-07-22 11:25:00,41.8,41.83,41.79,41.81,92900.0,30.4354,30.4573,30.4282,30.4427,92900.0
2013-07-22 11:30:00,41.8,41.82,41.78,41.82,68500.0,30.4354,30.45,30.4209,30.45,68500.0
2013-07-22 11:35:00,41.82,41.84,41.81,41.84,168800.0,30.45,30.4646,30.4427,30.4646,168800.0
2013-07-22 11:40:00,41.82,41.85,41.82,41.82,147700.0,30.45,30.4719,30.45,30.45,147700.0
2013-07-22 11:45:00,41.82,41.83,41.79,41.81,24000.0,30.45,30.4573,30.4282,30.4427,24000.0
2013-07-22 11:50:00,41.81,41.82,41.78,41.78,17400.0,30.4427,30.45,30.4209,30.4209,17400.0
2013-07-22 11:55:00,41.78,41.8,41.78,41.79,73700.0,30.4209,30.4354,30.4209,30.4282,73700.0
2013-07-22 12:00:00,41.79,41.8,41.78,41.79,154800.0,30.4282,30.4354,30.4209,30.4282,154800.0
2013-07-22 12:05:00,41.79,41.79,41.78,41.78,52800.0,30.4282,30.4282,30.4209,30.4209,52800.0
2013-07-22 12:10:00,41.79,41.79,41.78,41.78,31100.0,30.4282,30.4282,30.4209,30.4209,31100.0
2013-07-22 12:15:00,41.78,41.78,41.77,41.77,34100.0,30.4209,30.4209,30.4136,30.4136,34100.0
2013-07-22 12:20:00,41.77,41.78,41.77,41.77,6000.0,30.4136,30.4209,30.4136,30.4136,6000.0
2013-07-22 12:25:00,41.77,41.79,41.77,41.79,37300.0,30.4136,30.4282,30.4136,30.4282,37300.0
2013-07-22 12:30:00,41.78,41.79,41.76,41.77,17900.0,30.4209,30.4282,30.4063,30.4136,17900.0
2013-07-22 12:35:00,41.77,41.79,41.77,41.79,23700.0,30.4136,30.4282,30.4136,30.4282,23700.0
2013-07-22 12:40:00,41.78,41.8,41.78,41.8,6400.0,30.4209,30.4354,30.4209,30.4354,6400.0
2013-07-22 12:45:00,41.8,41.8,41.76,41.76,48800.0,30.4354,30.4354,30.4063,30.4063,48800.0
2013-07-22 12:50:00,41.77,41.78,41.76,41.77,16200.0,30.4136,30.4209,30.4063,30.4136,16200.0
2013-07-22 12:55:00,41.78,41.78,41.75,41.76,21600.0,30.4209,30.4209,30.399,30.4063,21600.0
2013-07-22 13:00:00,41.75,41.76,41.74,41.75,10700.0,30.399,30.4063,30.3918,30.399,10700.0
2013-07-22 13:05:00,41.75,41.75,41.74,41.75,7200.0,30.399,30.399,30.3918,30.399,7200.0
2013-07-22 13:10:00,41.75,41.75,41.73,41.75,18200.0,30.399,30.399,30.3845,30.399,18200.0
2013-07-22 13:15:00,41.75,41.76,41.73,41.74,140000.0,30.399,30.4063,30.3845,30.3918,140000.0
2013-07-22 13:20:00,41.73,41.74,41.71,41.71,75700.0,30.3845,30.3918,30.3699,30.3699,75700.0
2013-07-22 13:25:00,41.72,41.73,41.71,41.73,96500.0,30.3772,30.3845,30.3699,30.3845,96500.0
2013-07-22 13:30:00,41.73,41.74,41.72,41.73,82700.0,30.3845,30.3918,30.3772,30.3845,82700.0
2013-07-22 13:35:00,41.73,41.73,41.71,41.71,23500.0,30.3845,30.3845,30.3699,30.3699,23500.0
2013-07-22 13:40:00,41.71,41.72,41.7,41.71,30000.0,30.3699,30.3772,30.3626,30.3699,30000.0
2013-07-22 13:45:00,41.71,41.71,41.69,41.7,15300.0,30.3699,30.3699,30.3554,30.3626,15300.0
2013-07-22 13:50:00,41.7,41.71,41.7,41.71,18500.0,30.3626,30.3699,30.3626,30.3699,18500.0
2013-07-22 13:55:00,41.71,41.72,41.7,41.72,13700.0,30.3699,30.3772,30.3626,30.3772,13700.0
2013-07-22 14:00:00,41.72,41.72,41.71,41.71,40100.0,30.3772,30.3772,30.3699,30.3699,40100.0
2013-07-22 14:05:00,41.71,41.72,41.7,41.71,55600.0,30.3699,30.3772,30.3626,30.3699,55600.0
2013-07-22 14:10:00,41.72,41.75,41.71,41.73,40700.0,30.3772,30.399,30.3699,30.3845,40700.0
2013-07-22 14:15:00,41.73,41.73,41.72,41.73,62200.0,30.3845,30.3845,30.3772,30.3845,62200.0
2013-07-22 14:20:00,41.73,41.73,41.7,41.7,95800.0,30.3845,30.3845,30.3626,30.3626,95800.0
2013-07-22 14:25:00,41.7,41.72,41.7,41.72,15200.0,30.3626,30.3772,30.3626,30.3772,15200.0
2013-07-22 14:30:00,41.72,41.72,41.7,41.71,64100.0,30.3772,30.3772,30.3626,30.3699,64100.0
2013-07-22 14:35:00,41.71,41.71,41.7,41.71,33800.0,30.3699,30.3699,30.3626,30.3699,33800.0
2013-07-22 14:40:00,41.71,41.73,41.7,41.73,96200.0,30.3699,30.3845,30.3626,30.3845,96200.0
2013-07-22 14:45:00,41.72,41.73,41.72,41.73,40100.0,30.3772,30.3845,30.3772,30.3845,40100.0
2013-07-22 14:50:00,41.73,41.73,41.71,41.71,15900.0,30.3845,30.3845,30.3699,30.3699,15900.0
2013-07-22 14:55:00,41.72,41.73,41.69,41.72,35000.0,30.3772,30.3845,30.3554,30.3772,35000.0
2013-07-22 15:00:00,41.72,41.73,41.7,41.7,144900.0,30.3772,30.3845,30.3626,30.3626,144900.0
2013-07-22 15:05:00,41.7,41.71,41.68,41.68,72700.0,30.3626,30.3699,30.3481,30.3481,72700.0
2013-07-22 15:10:00,41.69,41.7,41.68,41.7,18200.0,30.3554,30.3626,30.3481,30.3626,18200.0
2013-07-22 15:15:00,41.7,41.71,41.69,41.71,27200.0,30.3626,30.3699,30.3554,30.3699,27200.0
2013-07-22 15:20:00,41.71,41.71,41.7,41.7,42500.0,30.3699,30.3699,30.3626,30.3626,42500.0
2013-07-22 15:25:00,41.71,41.71,41.68,41.7,44900.0,30.3699,30.3699,30.3481,30.3626,44900.0
2013-07-22 15:30:00,41.7,41.71,41.69,41.7,34000.0,30.3626,30.3699,30.3554,30.3626,34000.0
2013-07-22 15:35:00,41.7,41.71,41.65,41.66,57300.0,30.3626,30.3699,30.3262,30.3335,57300.0
2013-07-22 15:40:00,41.67,41.7,41.67,41.7,35800.0,30.3408,30.3626,30.3408,30.3626,35800.0
2013-07-22 15:45:00,41.7,41.7,41.67,41.68,101300.0,30.3626,30.3626,30.3408,30.3481,101300.0
2013-07-22 15:50:00,41.68,41.72,41.67,41.71,81100.0,30.3481,30.3772,30.3408,30.3699,81100.0
2013-07-22 15:55:00,41.72,41.73,41.71,41.72,270500.0,30.3772,30.3845,30.3699,30.3772,270500.0
2013-07-23 09:30:00,41.75,41.76,41.63,41.66,94700.0,30.399,30.4063,30.3117,30.3335,94700.0
2013-07-23 09:35:00,41.65,41.69,41.63,41.68,23000.0,30.3262,30.3554,30.3117,30.3481,23000.0
2013-07-23 09:40:00,41.67,41.68,41.65,41.66,41500.0,30.3408,30.3481,30.3262,30.3335,41500.0
2013-07-23 09:45:00,41.66,41.68,41.61,41.62,120300.0,30.3335,30.3481,30.2971,30.3044,120300.0
2013-07-23 09:50:00,41.62,41.65,41.62,41.63,23800.0,30.3044,30.3262,30.3044,30.3117,23800.0
2013-07-23 09:55:00,41.63,41.67,41.63,41.66,46900.0,30.3117,30.3408,30.3117,30.3335,46900.0
2013-07-23 10:00:00,41.66,41.66,41.61,41.63,14100.0,30.3335,30.3335,30.2971,30.3117,14100.0
2013-07-23 10:05:00,41.63,41.64,41.61,41.64,265500.0,30.3117,30.3189,30.2971,30.3189,265500.0
2013-07-23 10:10:00,41.65,41.66,41.62,41.63,42300.0,30.3262,30.3335,30.3044,30.3117,42300.0
2013-07-23 10:15:00,41.63,41.63,41.61,41.61,34900.0,30.3117,30.3117,30.2971,30.2971,34900.0
2013-07-23 10:20:00,41.61,41.64,41.61,41.63,78200.0,30.2971,30.3189,30.2971,30.3117,78200.0
2013-07-23 10:25:00,41.62,41.64,41.61,41.62,34500.0,30.3044,30.3189,30.2971,30.3044,34500.0
2013-07-23 10:30:00,41.63,41.64,41.62,41.63,36300.0,30.3117,30.3189,30.3044,30.3117,36300.0
2013-07-23 10:35:00,41.63,41.63,41.59,41.6,86300.0,30.3117,30.3117,30.2825,30.2898,86300.0
2013-07-23 10:40:00,41.6,41.62,41.59,41.61,53600.0,30.2898,30.3044,30.2825,30.2971,53600.0
2013-07-23 10:45:00,41.61,41.62,41.59,41.62,52700.0,30.2971,30.3044,30.2825,30.3044,52700.0
2013-07-23 10:50:00,41.61,41.65,41.61,41.63,36300.0,30.2971,30.3262,30.2971,30.3117,36300.0
2013-07-23 10:55:00,41.63,41.64,41.62,41.63,14500.0,30.3117,30.3189,30.3044,30.3117,14500.0
2013-07-23 11:00:00,41.63,41.64,41.61,41.63,122700.0,30.3117,30.3189,30.2971,30.3117,122700.0
2013-07-23 11:05:00,41.64,41.64,41.61,41.63,22900.0,30.3189,30.3189,30.2971,30.3117,22900.0
2013-07-23 11:10:00,41.62,41.63,41.61,41.63,19300.0,30.3044,30.3117,30.2971,30.3117,19300.0
2013-07-23 11:15:00,41.63,41.63,41.61,41.62,16200.0,30.3117,30.3117,30.2971,30.3044,16200.0
2013-07-23 11:20:00,41.62,41.63,41.62,41.62,48800.0,30.3044,30.3117,30.3044,30.3044,48800.0
2013-07-23 11:25:00,41.63,41.63,41.6,41.62,36400.0,30.3117,30.3117,30.2898,30.3044,36400.0
2013-07-23 11:30:00,41.62,41.63,41.61,41.61,24600.0,30.3044,30.3117,30.2971,30.2971,24600.0
2013-07-23 11:35:00,41.61,41.62,41.6,41.61,26500.0,30.2971,30.3044,30.2898,30.2971,26500.0
2013-07-23 11:40:00,41.61,41.62,41.61,41.62,8300.0,30.2971,30.3044,30.2971,30.3044,8300.0
2013-07-23 11:45:00,41.62,41.62,41.6,41.62,53000.0,30.3044,30.3044,30.2898,30.3044,53000.0
2013-07-23 11:50:00,41.62,41.62,41.61,41.61,17200.0,30.3044,30.3044,30.2971,30.2971,17200.0
2013-07-23 11:55:00,41.61,41.61,41.59,41.61,67400.0,30.2971,30.2971,30.2825,30.2971,67400.0
2013-07-23 12:00:00,41.61,41.61,41.58,41.59,24400.0,30.2971,30.2971,30.2753,30.2825,24400.0
2013-07-23 12:05:00,41.59,41.62,41.59,41.62,21900.0,30.2825,30.3044,30.2825,30.3044,21900.0
2013-07-23 12:10:00,41.62,41.62,41.61,41.61,14000.0,30.3044,30.3044,30.2971,30.2971,14000.0
2013-07-23 12:15:00,41.61,41.62,41.61,41.62,20000.0,30.2971,30.3044,30.2971,30.3044,20000.0
2013-07-23 12:20:00,41.62,41.63,41.61,41.63,32200.0,30.3044,30.3117,30.2971,30.3117,32200.0
2013-07-23 12:25:00,41.63,41.64,41.63,41.63,108200.0,30.3117,30.3189,30.3117,30.3117,108200.0
2013-07-23 12:30:00,41.64,41.64,41.62,41.62,34700.0,30.3189,30.3189,30.3044,30.3044,34700.0
2013-07-23 12:35:00,41.61,41.62,41.6,41.62,15900.0,30.2971,30.3044,30.2898,30.3044,15900.0
2013-07-23 12:40:00,41.62,41.63,41.61,41.62,41200.0,30.3044,30.3117,30.2971,30.3044,41200.0
2013-07-23 12:45:00,41.63,41.63,41.6,41.62,48400.0,30.3117,30.3117,30.2898,30.3044,48400.0
2013-07-23 12:50:00,41.61,41.62,41.61,41.61,33600.0,30.2971,30.3044,30.2971,30.2971,33600.0
2013-07-23 12:55:00,41.61,41.61,41.59,41.6,57800.0,30.2971,30.2971,30.2825,30.2898,57800.0
2013-07-23 13:00:00,41.59,41.63,41.59,41.62,54400.0,30.2825,30.3117,30.2825,30.3044,54400.0
2013-07-23 13:05:00,41.63,41.65,41.62,41.64,64300.0,30.3117,30.3262,30.3044,30.3189,64300.0
2013-07-23 13:10:00,41.65,41.65,41.63,41.64,119600.0,30.3262,30.3262,30.3117,30.3189,119600.0
2013-07-23 13:15:00,41.64,41.66,41.64,41.66,53400.0,30.3189,30.3335,30.3189,30.3335,53400.0
2013-07-23 13:20:00,41.65,41.67,41.65,41.65,42200.0,30.3262,30.3408,30.3262,30.3262,42200.0
2013-07-23 13:25:00,41.65,41.65,41.64,41.64,22900.0,30.3262,30.3262,30.3189,30.3189,22900.0
2013-07-23 13:30:00,41.64,41.65,41.63,41.64,43900.0,30.3189,30.3262,30.3117,30.3189,43900.0
2013-07-23 13:35:00,41.64,41.64,41.63,41.64,42300.0,30.3189,30.3189,30.3117,30.3189,42300.0
2013-07-23 13:40:00,41.63,41.65,41.63,41.64,41500.0,30.3117,30.3262,30.3117,30.3189,41500.0
2013-07-23 13:45:00,41.64,41.67,41.64,41.64,80500.0,30.3189,30.3408,30.3189,30.3189,80500.0
2013-07-23 13:50:00,41.65,41.66,41.64,41.65,55700.0,30.3262,30.3335,30.3189,30.3262,55700.0
2013-07-23 13:55:00,41.65,41.66,41.6,41.6,155600.0,30.3262,30.3335,30.2898,30.2898,155600.0
2013-07-23 14:00:00,41.6,41.63,41.6,41.63,61600.0,30.2898,30.3117,30.2898,30.3117,61600.0
2013-07-23 14:05:00,41.62,41.65,41.62,41.64,71200.0,30.3044,30.3262,30.3044,30.3189,71200.0
2013-07-23 14:10:00,41.65,41.65,41.63,41.64,32700.0,30.3262,30.3262,30.3117,30.3189,32700.0
2013-07-23 14:15:00,41.64,41.64,41.63,41.63,42600.0,30.3189,30.3189,30.3117,30.3117,42600.0
2013-07-23 14:20:00,41.64,41.64,41.61,41.61,36900.0,30.3189,30.3189,30.2971,30.2971,36900.0
2013-07-23 14:25:00,41.6,41.62,41.59,41.61,274600.0,30.2898,30.3044,30.2825,30.2971,274600.0
2013-07-23 14:30:00,41.61,41.63,41.61,41.62,45200.0,30.2971,30.3117,30.2971,30.3044,45200.0
2013-07-23 14:35:00,41.63,41.66,41.62,41.66,62900.0,30.3117,30.3335,30.3044,30.3335,62900.0
2013-07-23 14:40:00,41.65,41.69,41.63,41.68,113500.0,30.3262,30.3554,30.3117,30.3481,113500.0
2013-07-23 14:45:00,41.68,41.69,41.67,41.67,77200.0,30.3481,30.3554,30.3408,30.3408,77200.0
2013-07-23 14:50:00,41.68,41.68,41.66,41.67,62900.0,30.3481,30.3481,30.3335,30.3408,62900.0
2013-07-23 14:55:00,41.68,41.68,41.64,41.65,99400.0,30.3481,30.3481,30.3189,30.3262,99400.0
2013-07-23 15:00:00,41.65,41.66,41.64,41.66,75500.0,30.3262,30.3335,30.3189,30.3335,75500.0
2013-07-23 15:05:00,41.65,41.66,41.65,41.66,33400.0,30.3262,30.3335,30.3262,30.3335,33400.0
2013-07-23 15:10:00,41.65,41.66,41.62,41.64,80500.0,30.3262,30.3335,30.3044,30.3189,80500.0
2013-07-23 15:15:00,41.64,41.64,41.61,41.61,33700.0,30.3189,30.3189,30.2971,30.2971,33700.0
2013-07-23 15:20:00,41.61,41.64,41.61,41.63,83900.0,30.2971,30.3189,30.2971,30.3117,83900.0
2013-07-23 15:25:00,41.63,41.64,41.62,41.64,50400.0,30.3117,30.3189,30.3044,30.3189,50400.0
2013-07-23 15:30:00,41.64,41.65,41.64,41.64,84800.0,30.3189,30.3262,30.3189,30.3189,84800.0
2013-07-23 15:35:00,41.64,41.64,41.62,41.62,63800.0,30.3189,30.3189,30.3044,30.3044,63800.0
2013-07-23 15:40:00,41.63,41.63,41.61,41.63,66500.0,30.3117,30.3117,30.2971,30.3117,66500.0
2013-07-23 15:45:00,41.63,41.64,41.59,41.6,270200.0,30.3117,30.3189,30.2825,30.2898,270200.0
2013-07-23 15:50:00,41.6,41.62,41.6,41.61,193000.0,30.2898,30.3044,30.2898,30.2971,193000.0
2013-07-23 15:55:00,41.61,41.66,41.6,41.63,467900.0,30.2971,30.3335,30.2898,30.3117,467900.0
2013-07-24 09:30:00,41.74,41.74,41.61,41.62,36400.0,30.3918,30.3918,30.2971,30.3044,36400.0
2013-07-24 09:35:00,41.62,41.62,41.54,41.54,71300.0,30.3044,30.3044,30.2461,30.2461,71300.0
2013-07-24 09:40:00,41.54,41.54,41.46,41.47,100800.0,30.2461,30.2461,30.1879,30.1952,100800.0
2013-07-24 09:45:00,41.47,41.49,41.45,41.46,51600.0,30.1952,30.2097,30.1806,30.1879,51600.0
2013-07-24 09:50:00,41.46,41.46,41.42,41.42,19400.0,30.1879,30.1879,30.1588,30.1588,19400.0
2013-07-24 09:55:00,41.43,41.44,41.4,41.42,206300.0,30.166,30.1733,30.1442,30.1588,206300.0
2013-07-24 10:00:00,41.42,41.46,41.35,41.38,258600.0,30.1588,30.1879,30.1078,30.1296,258600.0
2013-07-24 10:05:00,41.38,41.41,41.37,41.41,24300.0,30.1296,30.1515,30.1224,30.1515,24300.0
2013-07-24 10:10:00,41.41,41.44,41.37,41.44,93000.0,30.1515,30.1733,30.1224,30.1733,93000.0
2013-07-24 10:15:00,41.44,41.45,41.43,41.44,50500.0,30.1733,30.1806,30.166,30.1733,50500.0
2013-07-24 10:20:00,41.43,41.43,41.4,41.41,146600.0,30.166,30.166,30.1442,30.1515,146600.0
2013-07-24 10:25:00,41.42,41.42,41.38,41.4,111500.0,30.1588,30.1588,30.1296,30.1442,111500.0
2013-07-24 10:30:00,41.41,41.45,41.39,41.44,56900.0,30.1515,30.1806,30.1369,30.1733,56900.0
2013-07-24 10:35:00,41.43,41.46,41.43,41.44,21200.0,30.166,30.1879,30.166,30.1733,21200.0
2013-07-24 10:40:00,41.44,41.45,41.42,41.42,44900.0,30.1733,30.1806,30.1588,30.1588,44900.0
2013-07-24 10:45:00,41.43,41.44,41.42,41.42,7500.0,30.166,30.1733,30.1588,30.1588,7500.0
2013-07-24 10:50:00,41.42,41.42,41.4,41.41,26200.0,30.1588,30.1588,30.1442,30.1515,26200.0
2013-07-24 10:55:00,41.41,41.43,41.39,41.39,20100.0,30.1515,30.166,30.1369,30.1369,20100.0
2013-07-24 11:00:00,41.39,41.42,41.38,41.38,33700.0,30.1369,30.1588,30.1296,30.1296,33700.0
2013-07-24 11:05:00,41.38,41.4,41.36,41.37,97300.0,30.1296,30.1442,30.1151,30.1224,97300.0
2013-07-24 11:10:00,41.38,41.4,41.36,41.36,12100.0,30.1296,30.1442,30.1151,30.1151,12100.0
2013-07-24 11:15:00,41.36,41.39,41.36,41.39,22600.0,30.1151,30.1369,30.1151,30.1369,22600.0
2013-07-24 11:20:00,41.4,41.42,41.39,41.41,18000.0,30.1442,30.1588,30.1369,30.1515,18000.0
2013-07-24 11:25:00,41.41,41.43,41.41,41.41,7800.0,30.1515,30.166,30.1515,30.1515,7800.0
2013-07-24 11:30:00,41.43,41.46,41.42,41.44,94400.0,30.166,30.1879,30.1588,30.1733,94400.0
2013-07-24 11:35:00,41.45,41.45,41.42,41.45,27800.0,30.1806,30.1806,30.1588,30.1806,27800.0
2013-07-24 11:40:00,41.45,41.45,41.43,41.45,10700.0,30.1806,30.1806,30.166,30.1806,10700.0
2013-07-24 11:45:00,41.44,41.45,41.42,41.44,7900.0,30.1733,30.1806,30.1588,30.1733,7900.0
2013-07-24 11:50:00,41.44,41.44,41.41,41.41,66000.0,30.1733,30.1733,30.1515,30.1515,66000.0
2013-07-24 11:55:00,41.4,41.43,41.4,41.41,28900.0,30.1442,30.166,30.1442,30.1515,28900.0
2013-07-24 12:00:00,41.41,41.43,41.4,41.43,69800.0,30.1515,30.166,30.1442,30.166,69800.0
2013-07-24 12:05:00,41.42,41.43,41.38,41.4,28300.0,30.1588,30.166,30.1296,30.1442,28300.0
2013-07-24 12:10:00,41.4,41.41,41.35,41.36,129700.0,30.1442,30.1515,30.1078,30.1151,129700.0
2013-07-24 12:15:00,41.36,41.37,41.34,41.35,39300.0,30.1151,30.1224,30.1005,30.1078,39300.0
2013-07-24 12:20:00,41.36,41.37,41.35,41.37,119100.0,30.1151,30.1224,30.1078,30.1224,119100.0
2013-07-24 12:25:00,41.37,41.38,41.35,41.35,57200.0,30.1224,30.1296,30.1078,30.1078,57200.0
2013-07-24 12:30:00,41.35,41.37,41.35,41.36,75300.0,30.1078,30.1224,30.1078,30.1151,75300.0
2013-07-24 12:35:00,41.36,41.38,41.35,41.36,159600.0,30.1151,30.1296,30.1078,30.1151,159600.0
2013-07-24 12:40:00,41.35,41.37,41.35,41.37,17100.0,30.1078,30.1224,30.1078,30.1224,17100.0
2013-07-24 12:45:00,41.36,41.38,41.36,41.37,16300.0,30.1151,30.1296,30.1151,30.1224,16300.0
2013-07-24 12:50:00,41.37,41.37,41.34,41.36,33300.0,30.1224,30.1224,30.1005,30.1151,33300.0
2013-07-24 12:55:00,41.36,41.36,41.33,41.35,26800.0,30.1151,30.1151,30.0932,30.1078,26800.0
2013-07-24 13:00:00,41.36,41.39,41.35,41.35,20600.0,30.1151,30.1369,30.1078,30.1078,20600.0
2013-07-24 13:05:00,41.36,41.38,41.34,41.36,51500.0,30.1151,30.1296,30.1005,30.1151,51500.0
2013-07-24 13:10:00,41.37,41.38,41.33,41.33,31700.0,30.1224,30.1296,30.0932,30.0932,31700.0
2013-07-24 13:15:00,41.34,41.35,41.31,41.35,84300.0,30.1005,30.1078,30.0787,30.1078,84300.0
2013-07-24 13:20:00,41.36,41.36,41.34,41.36,19900.0,30.1151,30.1151,30.1005,30.1151,19900.0
2013-07-24 13:25:00,41.36,41.37,41.34,41.35,11300.0,30.1151,30.1224,30.1005,30.1078,11300.0
2013-07-24 13:30:00,41.34,41.34,41.32,41.33,15400.0,30.1005,30.1005,30.086,30.0932,15400.0
2013-07-24 13:35:00,41.32,41.34,41.31,41.34,24400.0,30.086,30.1005,30.0787,30.1005,24400.0
2013-07-24 13:40:00,41.35,41.35,41.3,41.3,288000.0,30.1078,30.1078,30.0714,30.0714,288000.0
2013-07-24 13:45:00,41.3,41.32,41.29,41.31,97700.0,30.0714,30.086,30.0641,30.0787,97700.0
2013-07-24 13:50:00,41.31,41.31,41.29,41.29,133600.0,30.0787,30.0787,30.0641,30.0641,133600.0
2013-07-24 13:55:00,41.3,41.31,41.28,41.3,67500.0,30.0714,30.0787,30.0568,30.0714,67500.0
2013-07-24 14:00:00,41.3,41.31,41.3,41.31,34400.0,30.0714,30.0787,30.0714,30.0787,34400.0
2013-07-24 14:05:00,41.32,41.34,41.32,41.32,223500.0,30.086,30.1005,30.086,30.086,223500.0
2013-07-24 14:10:00,41.33,41.34,41.32,41.33,157300.0,30.0932,30.1005,30.086,30.0932,157300.0
2013-07-24 14:15:00,41.34,41.35,41.32,41.33,76700.0,30.1005,30.1078,30.086,30.0932,76700.0
2013-07-24 14:20:00,41.33,41.33,41.3,41.32,31300.0,30.0932,30.0932,30.0714,30.086,31300.0
2013-07-24 14:25:00,41.32,41.33,41.32,41.33,11000.0,30.086,30.0932,30.086,30.0932,11000.0
2013-07-24 14:30:00,41.33,41.33,41.3,41.3,31800.0,30.0932,30.0932,30.0714,30.0714,31800.0
2013-07-24 14:35:00,41.29,41.32,41.29,41.32,16100.0,30.0641,30.086,30.0641,30.086,16100.0
2013-07-24 14:40:00,41.31,41.32,41.3,41.32,14200.0,30.0787,30.086,30.0714,30.086,14200.0
2013-07-24 14:45:00,41.32,41.33,41.31,41.33,15900.0,30.086,30.0932,30.0787,30.0932,15900.0
2013-07-24 14:50:00,41.33,41.34,41.33,41.33,17400.0,30.0932,30.1005,30.0932,30.0932,17400.0
2013-07-24 14:55:00,41.34,41.36,41.33,41.34,77200.0,30.1005,30.1151,30.0932,30.1005,77200.0
2013-07-24 15:00:00,41.34,41.35,41.3,41.31,89800.0,30.1005,30.1078,30.0714,30.0787,89800.0
2013-07-24 15:05:00,41.3,41.31,41.28,41.3,68100.0,30.0714,30.0787,30.0568,30.0714,68100.0
2013-07-24 15:10:00,41.3,41.31,41.27,41.28,61300.0,30.0714,30.0787,30.0495,30.0568,61300.0
2013-07-24 15:15:00,41.29,41.3,41.28,41.28,23900.0,30.0641,30.0714,30.0568,30.0568,23900.0
2013-07-24 15:20:00,41.28,41.32,41.27,41.3,191500.0,30.0568,30.086,30.0495,30.0714,191500.0
2013-07-24 15:25:00,41.3,41.31,41.29,41.31,30400.0,30.0714,30.0787,30.0641,30.0787,30400.0
2013-07-24 15:30:00,41.3,41.3,41.27,41.28,44200.0,30.0714,30.0714,30.0495,30.0568,44200.0
2013-07-24 15:35:00,41.29,41.31,41.28,41.29,128200.0,30.0641,30.0787,30.0568,30.0641,128200.0
2013-07-24 15:40:00,41.28,41.33,41.28,41.29,570900.0,30.0568,30.0932,30.0568,30.0641,570900.0
2013-07-24 15:45:00,41.29,41.33,41.29,41.3,349000.0,30.0641,30.0932,30.0641,30.0714,349000.0
2013-07-24 15:50:00,41.3,41.33,41.29,41.3,562100.0,30.0714,30.0932,30.0641,30.0714,562100.0
2013-07-24 15:55:00,41.3,41.37,41.3,41.36,576600.0,30.0714,30.1224,30.0714,30.1151,576600.0
2013-07-25 09:30:00,41.28,41.35,41.25,41.32,131300.0,30.0568,30.1078,30.035,30.086,131300.0
2013-07-25 09:35:00,41.32,41.38,41.28,41.37,234100.0,30.086,30.1296,30.0568,30.1224,234100.0
2013-07-25 09:40:00,41.37,41.37,41.29,41.3,38900.0,30.1224,30.1224,30.0641,30.0714,38900.0
2013-07-25 09:45:00,41.3,41.33,41.29,41.31,63800.0,30.0714,30.0932,30.0641,30.0787,63800.0
2013-07-25 09:50:00,41.32,41.37,41.32,41.36,37500.0,30.086,30.1224,30.086,30.1151,37500.0
2013-07-25 09:55:00,41.37,41.4,41.37,41.37,37300.0,30.1224,30.1442,30.1224,30.1224,37300.0
2013-07-25 10:00:00,41.38,41.43,41.37,41.41,48200.0,30.1296,30.166,30.1224,30.1515,48200.0
2013-07-25 10:05:00,41.42,41.42,41.4,41.41,33800.0,30.1588,30.1588,30.1442,30.1515,33800.0
2013-07-25 10:10:00,41.41,41.41,41.39,41.39,48100.0,30.1515,30.1515,30.1369,30.1369,48100.0
2013-07-25 10:15:00,41.4,41.42,41.38,41.4,42100.0,30.1442,30.1588,30.1296,30.1442,42100.0
2013-07-25 10:20:00,41.4,41.44,41.39,41.43,52200.0,30.1442,30.1733,30.1369,30.166,52200.0
2013-07-25 10:25:00,41.44,41.45,41.43,41.43,33400.0,30.1733,30.1806,30.166,30.166,33400.0
2013-07-25 10:30:00,41.43,41.43,41.4,41.41,13500.0,30.166,30.166,30.1442,30.1515,13500.0
2013-07-25 10:35:00,41.41,41.44,41.4,41.41,39700.0,30.1515,30.1733,30.1442,30.1515,39700.0
2013-07-25 10:40:00,41.41,41.45,41.41,41.45,98800.0,30.1515,30.1806,30.1515,30.1806,98800.0
2013-07-25 10:45:00,41.45,41.46,41.44,41.45,107000.0,30.1806,30.1879,30.1733,30.1806,107000.0
2013-07-25 10:50:00,41.45,41.47,41.44,41.46,36700.0,30.1806,30.1952,30.1733,30.1879,36700.0
2013-07-25 10:55:00,41.45,41.46,41.44,41.45,9900.0,30.1806,30.1879,30.1733,30.1806,9900.0
2013-07-25 11:00:00,41.45,41.46,41.41,41.41,57600.0,30.1806,30.1879,30.1515,30.1515,57600.0
2013-07-25 11:05:00,41.4,41.41,41.38,41.39,39500.0,30.1442,30.1515,30.1296,30.1369,39500.0
2013-07-25 11:10:00,41.39,41.4,41.37,41.39,32500.0,30.1369,30.1442,30.1224,30.1369,32500.0
2013-07-25 11:15:00,41.38,41.39,41.37,41.38,17100.0,30.1296,30.1369,30.1224,30.1296,17100.0
2013-07-25 11:20:00,41.38,41.39,41.37,41.37,29400.0,30.1296,30.1369,30.1224,30.1224,29400.0
2013-07-25 11:25:00,41.37,41.38,41.36,41.38,27600.0,30.1224,30.1296,30.1151,30.1296,27600.0
2013-07-25 11:30:00,41.37,41.41,41.36,41.39,28200.0,30.1224,30.1515,30.1151,30.1369,28200.0
2013-07-25 11:35:00,41.4,41.4,41.37,41.37,30700.0,30.1442,30.1442,30.1224,30.1224,30700.0
2013-07-25 11:40:00,41.37,41.39,41.35,41.39,47800.0,30.1224,30.1369,30.1078,30.1369,47800.0
2013-07-25 11:45:00,41.39,41.43,41.38,41.41,38000.0,30.1369,30.166,30.1296,30.1515,38000.0
2013-07-25 11:50:00,41.41,41.41,41.39,41.4,54500.0,30.1515,30.1515,30.1369,30.1442,54500.0
2013-07-25 11:55:00,41.4,41.42,41.4,41.41,82000.0,30.1442,30.1588,30.1442,30.1515,82000.0
2013-07-25 12:00:00,41.4,41.41,41.39,41.39,12000.0,30.1442,30.1515,30.1369,30.1369,12000.0
2013-07-25 12:05:00,41.39,41.41,41.39,41.39,14700.0,30.1369,30.1515,30.1369,30.1369,14700.0
2013-07-25 12:10:00,41.4,41.4,41.38,41.39,12000.0,30.1442,30.1442,30.1296,30.1369,12000.0
2013-07-25 12:15:00,41.39,41.43,41.39,41.43,55000.0,30.1369,30.166,30.1369,30.166,55000.0
2013-07-25 12:20:00,41.43,41.47,41.42,41.44,61200.0,30.166,30.1952,30.1588,30.1733,61200.0
2013-07-25 12:25:00,41.44,41.45,41.43,41.44,65000.0,30.1733,30.1806,30.166,30.1733,65000.0
2013-07-25 12:30:00,41.44,41.47,41.44,41.46,41000.0,30.1733,30.1952,30.1733,30.1879,41000.0
2013-07-25 12:35:00,41.46,41.5,41.46,41.49,56700.0,30.1879,30.217,30.1879,30.2097,56700.0
2013-07-25 12:40:00,41.5,41.53,41.49,41.53,5000.0,30.217,30.2389,30.2097,30.2389,5000.0
2013-07-25 12:45:00,41.52,41.55,41.51,41.52,88500.0,30.2316,30.2534,30.2243,30.2316,88500.0
2013-07-25 12:50:00,41.52,41.53,41.51,41.52,8000.0,30.2316,30.2389,30.2243,30.2316,8000.0
2013-07-25 12:55:00,41.52,41.54,41.52,41.54,29200.0,30.2316,30.2461,30.2316,30.2461,29200.0
2013-07-25 13:00:00,41.54,41.54,41.53,41.54,4400.0,30.2461,30.2461,30.2389,30.2461,4400.0
2013-07-25 13:05:00,41.54,41.54,41.52,41.53,113700.0,30.2461,30.2461,30.2316,30.2389,113700.0
2013-07-25 13:10:00,41.52,41.53,41.52,41.52,29200.0,30.2316,30.2389,30.2316,30.2316,29200.0
2013-07-25 13:15:00,41.51,41.52,41.5,41.52,53700.0,30.2243,30.2316,30.217,30.2316,53700.0
2013-07-25 13:20:00,41.52,41.52,41.51,41.51,13000.0,30.2316,30.2316,30.2243,30.2243,13000.0
2013-07-25 13:25:00,41.51,41.52,41.5,41.52,47100.0,30.2243,30.2316,30.217,30.2316,47100.0
2013-07-25 13:30:00,41.53,41.56,41.52,41.56,38600.0,30.2389,30.2607,30.2316,30.2607,38600.0
2013-07-25 13:35:00,41.55,41.56,41.53,41.54,17300.0,30.2534,30.2607,30.2389,30.2461,17300.0
2013-07-25 13:40:00,41.53,41.54,41.52,41.52,32300.0,30.2389,30.2461,30.2316,30.2316,32300.0
2013-07-25 13:45:00,41.52,41.54,41.52,41.54,20300.0,30.2316,30.2461,30.2316,30.2461,20300.0
2013-07-25 13:50:00,41.54,41.54,41.52,41.53,33900.0,30.2461,30.2461,30.2316,30.2389,33900.0
2013-07-25 13:55:00,41.53,41.55,41.52,41.55,201100.0,30.2389,30.2534,30.2316,30.2534,201100.0
2013-07-25 14:00:00,41.55,41.56,41.52,41.55,31200.0,30.2534,30.2607,30.2316,30.2534,31200.0
2013-07-25 14:05:00,41.55,41.59,41.55,41.56,128500.0,30.2534,30.2825,30.2534,30.2607,128500.0
2013-07-25 14:10:00,41.57,41.57,41.55,41.56,33400.0,30.268,30.268,30.2534,30.2607,33400.0
2013-07-25 14:15:00,41.56,41.57,41.54,41.54,43600.0,30.2607,30.268,30.2461,30.2461,43600.0
2013-07-25 14:20:00,41.55,41.55,41.53,41.53,16300.0,30.2534,30.2534,30.2389,30.2389,16300.0
2013-07-25 14:25:00,41.53,41.54,41.51,41.54,32600.0,30.2389,30.2461,30.2243,30.2461,32600.0
2013-07-25 14:30:00,41.54,41.55,41.52,41.53,25000.0,30.2461,30.2534,30.2316,30.2389,25000.0
2013-07-25 14:35:00,41.53,41.54,41.52,41.53,21400.0,30.2389,30.2461,30.2316,30.2389,21400.0
2013-07-25 14:40:00,41.53,41.54,41.51,41.52,24400.0,30.2389,30.2461,30.2243,30.2316,24400.0
2013-07-25 14:45:00,41.52,41.54,41.51,41.54,42400.0,30.2316,30.2461,30.2243,30.2461,42400.0
2013-07-25 14:50:00,41.54,41.55,41.53,41.53,32700.0,30.2461,30.2534,30.2389,30.2389,32700.0
2013-07-25 14:55:00,41.54,41.54,41.49,41.5,32600.0,30.2461,30.2461,30.2097,30.217,32600.0
2013-07-25 15:00:00,41.5,41.5,41.48,41.48,14900.0,30.217,30.217,30.2025,30.2025,14900.0
2013-07-25 15:05:00,41.49,41.55,41.49,41.54,60300.0,30.2097,30.2534,30.2097,30.2461,60300.0
2013-07-25 15:10:00,41.54,41.59,41.54,41.55,140100.0,30.2461,30.2825,30.2461,30.2534,140100.0
2013-07-25 15:15:00,41.56,41.58,41.55,41.55,48100.0,30.2607,30.2753,30.2534,30.2534,48100.0
2013-07-25 15:20:00,41.55,41.59,41.54,41.59,63400.0,30.2534,30.2825,30.2461,30.2825,63400.0
2013-07-25 15:25:00,41.6,41.62,41.57,41.57,61000.0,30.2898,30.3044,30.268,30.268,61000.0
2013-07-25 15:30:00,41.57,41.59,41.55,41.55,62900.0,30.268,30.2825,30.2534,30.2534,62900.0
2013-07-25 15:35:00,41.55,41.62,41.55,41.59,80300.0,30.2534,30.3044,30.2534,30.2825,80300.0
2013-07-25 15:40:00,41.59,41.6,41.57,41.59,65700.0,30.2825,30.2898,30.268,30.2825,65700.0
2013-07-25 15:45:00,41.59,41.59,41.52,41.55,119200.0,30.2825,30.2825,30.2316,30.2534,119200.0
2013-07-25 15:50:00,41.55,41.58,41.54,41.57,156900.0,30.2534,30.2753,30.2461,30.268,156900.0
2013-07-25 15:55:00,41.57,41.57,41.53,41.55,424400.0,30.268,30.268,30.2389,30.2534,424400.0
2013-07-26 09:30:00,41.42,41.42,41.32,41.33,122600.0,30.1588,30.1588,30.086,30.0932,122600.0
2013-07-26 09:35:00,41.33,41.34,41.31,41.33,294100.0,30.0932,30.1005,30.0787,30.0932,294100.0
2013-07-26 09:40:00,41.33,41.34,41.29,41.31,172200.0,30.0932,30.1005,30.0641,30.0787,172200.0
2013-07-26 09:45:00,41.31,41.33,41.28,41.3,136500.0,30.0787,30.0932,30.0568,30.0714,136500.0
2013-07-26 09:50:00,41.3,41.31,41.26,41.29,64900.0,30.0714,30.0787,30.0423,30.0641,64900.0
2013-07-26 09:55:00,41.29,41.3,41.27,41.3,40000.0,30.0641,30.0714,30.0495,30.0714,40000.0
2013-07-26 10:00:00,41.3,41.33,41.29,41.3,69200.0,30.0714,30.0932,30.0641,30.0714,69200.0
2013-07-26 10:05:00,41.3,41.32,41.27,41.27,86000.0,30.0714,30.086,30.0495,30.0495,86000.0
2013-07-26 10:10:00,41.26,41.27,41.23,41.27,121600.0,30.0423,30.0495,30.0204,30.0495,121600.0
2013-07-26 10:15:00,41.27,41.27,41.23,41.26,76200.0,30.0495,30.0495,30.0204,30.0423,76200.0
2013-07-26 10:20:00,41.26,41.26,41.23,41.24,10100.0,30.0423,30.0423,30.0204,30.0277,10100.0
2013-07-26 10:25:00,41.24,41.24,41.18,41.19,70000.0,30.0277,30.0277,29.984,29.9913,70000.0
2013-07-26 10:30:00,41.18,41.21,41.17,41.21,35300.0,29.984,30.0059,29.9767,30.0059,35300.0
2013-07-26 10:35:00,41.21,41.21,41.16,41.2,40700.0,30.0059,30.0059,29.9695,29.9986,40700.0
2013-07-26 10:40:00,41.2,41.21,41.14,41.14,29900.0,29.9986,30.0059,29.9549,29.9549,29900.0
2013-07-26 10:45:00,41.13,41.15,41.04,41.08,140600.0,29.9476,29.9622,29.8821,29.9112,140600.0
2013-07-26 10:50:00,41.07,41.08,41.03,41.04,42300.0,29.9039,29.9112,29.8748,29.8821,42300.0
2013-07-26 10:55:00,41.03,41.06,41.02,41.06,54400.0,29.8748,29.8966,29.8675,29.8966,54400.0
2013-07-26 11:00:00,41.05,41.08,41.03,41.07,34700.0,29.8894,29.9112,29.8748,29.9039,34700.0
2013-07-26 11:05:00,41.08,41.11,41.07,41.09,23200.0,29.9112,29.933,29.9039,29.9185,23200.0
2013-07-26 11:10:00,41.08,41.09,41.05,41.08,27800.0,29.9112,29.9185,29.8894,29.9112,27800.0
2013-07-26 11:15:00,41.08,41.12,41.07,41.1,42900.0,29.9112,29.9403,29.9039,29.9258,42900.0
2013-07-26 11:20:00,41.12,41.12,41.08,41.09,23700.0,29.9403,29.9403,29.9112,29.9185,23700.0
2013-07-26 11:25:00,41.09,41.09,41.07,41.08,13200.0,29.9185,29.9185,29.9039,29.9112,13200.0
2013-07-26 11:30:00,41.08,41.09,41.06,41.08,17900.0,29.9112,29.9185,29.8966,29.9112,17900.0
2013-07-26 11:35:00,41.08,41.08,41.06,41.08,97900.0,29.9112,29.9112,29.8966,29.9112,97900.0
2013-07-26 11:40:00,41.08,41.11,41.08,41.1,26200.0,29.9112,29.933,29.9112,29.9258,26200.0
2013-07-26 11:45:00,41.1,41.16,41.1,41.15,21800.0,29.9258,29.9695,29.9258,29.9622,21800.0
2013-07-26 11:50:00,41.15,41.16,41.15,41.15,35400.0,29.9622,29.9695,29.9622,29.9622,35400.0
2013-07-26 11:55:00,41.15,41.16,41.14,41.16,31300.0,29.9622,29.9695,29.9549,29.9695,31300.0
2013-07-26 12:00:00,41.16,41.19,41.16,41.16,22500.0,29.9695,29.9913,29.9695,29.9695,22500.0
2013-07-26 12:05:00,41.16,41.22,41.16,41.21,563000.0,29.9695,30.0131,29.9695,30.0059,563000.0
2013-07-26 12:10:00,41.21,41.22,41.2,41.21,12000.0,30.0059,30.0131,29.9986,30.0059,12000.0
2013-07-26 12:15:00,41.21,41.22,41.19,41.21,81200.0,30.0059,30.0131,29.9913,30.0059,81200.0
2013-07-26 12:20:00,41.22,41.22,41.19,41.2,61300.0,30.0131,30.0131,29.9913,29.9986,61300.0
2013-07-26 12:25:00,41.21,41.23,41.2,41.23,12600.0,30.0059,30.0204,29.9986,30.0204,12600.0
2013-07-26 12:30:00,41.23,41.25,41.22,41.25,7900.0,30.0204,30.035,30.0131,30.035,7900.0
2013-07-26 12:35:00,41.25,41.26,41.25,41.25,8800.0,30.035,30.0423,30.035,30.035,8800.0
2013-07-26 12:40:00,41.25,41.27,41.25,41.26,3300.0,30.035,30.0495,30.035,30.0423,3300.0
2013-07-26 12:45:00,41.27,41.29,41.26,41.29,5000.0,30.0495,30.0641,30.0423,30.0641,5000.0
2013-07-26 12:50:00,41.29,41.3,41.28,41.28,9300.0,30.0641,30.0714,30.0568,30.0568,9300.0
2013-07-26 12:55:00,41.28,41.29,41.27,41.27,24400.0,30.0568,30.0641,30.0495,30.0495,24400.0
2013-07-26 13:00:00,41.28,41.3,41.28,41.29,15600.0,30.0568,30.0714,30.0568,30.0641,15600.0
2013-07-26 13:05:00,41.29,41.3,41.29,41.3,10600.0,30.0641,30.0714,30.0641,30.0714,10600.0
2013-07-26 13:10:00,41.3,41.33,41.3,41.31,41500.0,30.0714,30.0932,30.0714,30.0787,41500.0
2013-07-26 13:15:00,41.31,41.34,41.31,41.33,47900.0,30.0787,30.1005,30.0787,30.0932,47900.0
2013-07-26 13:20:00,41.35,41.41,41.35,41.41,323300.0,30.1078,30.1515,30.1078,30.1515,323300.0
2013-07-26 13:25:00,41.41,41.46,41.41,41.45,506000.0,30.1515,30.1879,30.1515,30.1806,506000.0
2013-07-26 13:30:00,41.45,41.45,41.4,41.41,29100.0,30.1806,30.1806,30.1442,30.1515,29100.0
2013-07-26 13:35:00,41.41,41.41,41.39,41.39,25400.0,30.1515,30.1515,30.1369,30.1369,25400.0
2013-07-26 13:40:00,41.4,41.42,41.39,41.39,13800.0,30.1442,30.1588,30.1369,30.1369,13800.0
2013-07-26 13:45:00,41.39,41.42,41.39,41.41,63000.0,30.1369,30.1588,30.1369,30.1515,63000.0
2013-07-26 13:50:00,41.42,41.45,41.42,41.44,11900.0,30.1588,30.1806,30.1588,30.1733,11900.0
2013-07-26 13:55:00,41.44,41.44,41.4,41.41,11600.0,30.1733,30.1733,30.1442,30.1515,11600.0
2013-07-26 14:00:00,41.41,41.42,41.39,41.39,29100.0,30.1515,30.1588,30.1369,30.1369,29100.0
2013-07-26 14:05:00,41.39,41.41,41.39,41.41,5300.0,30.1369,30.1515,30.1369,30.1515,5300.0
2013-07-26 14:10:00,41.41,41.46,41.41,41.44,56800.0,30.1515,30.1879,30.1515,30.1733,56800.0
2013-07-26 14:15:00,41.44,41.45,41.4,41.41,21600.0,30.1733,30.1806,30.1442,30.1515,21600.0
2013-07-26 14:20:00,41.4,41.41,41.39,41.41,29900.0,30.1442,30.1515,30.1369,30.1515,29900.0
2013-07-26 14:25:00,41.41,41.42,41.37,41.37,94600.0,30.1515,30.1588,30.1224,30.1224,94600.0
2013-07-26 14:30:00,41.37,41.4,41.37,41.4,23500.0,30.1224,30.1442,30.1224,30.1442,23500.0
2013-07-26 14:35:00,41.4,41.41,41.39,41.4,9700.0,30.1442,30.1515,30.1369,30.1442,9700.0
2013-07-26 14:40:00,41.4,41.42,41.39,41.41,32900.0,30.1442,30.1588,30.1369,30.1515,32900.0
2013-07-26 14:45:00,41.41,41.43,41.4,41.41,29800.0,30.1515,30.166,30.1442,30.1515,29800.0
2013-07-26 14:50:00,41.41,41.46,41.41,41.44,19600.0,30.1515,30.1879,30.1515,30.1733,19600.0
2013-07-26 14:55:00,41.43,41.44,41.42,41.43,72400.0,30.166,30.1733,30.1588,30.166,72400.0
2013-07-26 15:00:00,41.44,41.44,41.41,41.41,14600.0,30.1733,30.1733,30.1515,30.1515,14600.0
2013-07-26 15:05:00,41.42,41.45,41.41,41.45,94800.0,30.1588,30.1806,30.1515,30.1806,94800.0
2013-07-26 15:10:00,41.46,41.48,41.45,41.45,12300.0,30.1879,30.2025,30.1806,30.1806,12300.0
2013-07-26 15:15:00,41.46,41.47,41.44,41.47,32600.0,30.1879,30.1952,30.1733,30.1952,32600.0
2013-07-26 15:20:00,41.46,41.5,41.46,41.48,95300.0,30.1879,30.217,30.1879,30.2025,95300.0
2013-07-26 15:25:00,41.48,41.49,41.46,41.46,33600.0,30.2025,30.2097,30.1879,30.1879,33600.0
2013-07-26 15:30:00,41.47,41.47,41.44,41.44,58500.0,30.1952,30.1952,30.1733,30.1733,58500.0
2013-07-26 15:35:00,41.45,41.48,41.45,41.48,40400.0,30.1806,30.2025,30.1806,30.2025,40400.0
2013-07-26 15:40:00,41.48,41.52,41.47,41.49,115300.0,30.2025,30.2316,30.1952,30.2097,115300.0
2013-07-26 15:45:00,41.49,41.51,41.48,41.5,83200.0,30.2097,30.2243,30.2025,30.217,83200.0
2013-07-26 15:50:00,41.5,41.52,41.48,41.51,98700.0,30.217,30.2316,30.2025,30.2243,98700.0
2013-07-26 15:55:00,41.51,41.55,41.5,41.53,347400.0,30.2243,30.2534,30.217,30.2389,347400.0
2013-07-29 09:30:00,41.47,41.48,41.39,41.48,167200.0,30.1952,30.2025,30.1369,30.2025,167200.0
2013-07-29 09:35:00,41.49,41.51,41.47,41.49,68900.0,30.2097,30.2243,30.1952,30.2097,68900.0
2013-07-29 09:40:00,41.49,41.54,41.47,41.51,92400.0,30.2097,30.2461,30.1952,30.2243,92400.0
2013-07-29 09:45:00,41.51,41.53,41.48,41.48,189300.0,30.2243,30.2389,30.2025,30.2025,189300.0
2013-07-29 09:50:00,41.48,41.5,41.42,41.44,143200.0,30.2025,30.217,30.1588,30.1733,143200.0
2013-07-29 09:55:00,41.44,41.53,41.42,41.51,452400.0,30.1733,30.2389,30.1588,30.2243,452400.0
2013-07-29 10:00:00,41.51,41.51,41.46,41.49,315000.0,30.2243,30.2243,30.1879,30.2097,315000.0
2013-07-29 10:05:00,41.48,41.5,41.47,41.49,114900.0,30.2025,30.217,30.1952,30.2097,114900.0
2013-07-29 10:10:00,41.48,41.49,41.45,41.46,137100.0,30.2025,30.2097,30.1806,30.1879,137100.0
2013-07-29 10:15:00,41.47,41.52,41.46,41.51,101800.0,30.1952,30.2316,30.1879,30.2243,101800.0
2013-07-29 10:20:00,41.52,41.52,41.49,41.49,77900.0,30.2316,30.2316,30.2097,30.2097,77900.0
2013-07-29 10:25:00,41.5,41.52,41.47,41.52,232300.0,30.217,30.2316,30.1952,30.2316,232300.0
2013-07-29 10:30:00,41.51,41.51,41.47,41.48,148800.0,30.2243,30.2243,30.1952,30.2025,148800.0
2013-07-29 10:35:00,41.48,41.5,41.46,41.47,65900.0,30.2025,30.217,30.1879,30.1952,65900.0
2013-07-29 10:40:00,41.47,41.48,41.44,41.47,100800.0,30.1952,30.2025,30.1733,30.1952,100800.0
2013-07-29 10:45:00,41.47,41.48,41.45,41.47,115200.0,30.1952,30.2025,30.1806,30.1952,115200.0
2013-07-29 10:50:00,41.47,41.48,41.46,41.46,67900.0,30.1952,30.2025,30.1879,30.1879,67900.0
2013-07-29 10:55:00,41.46,41.51,41.46,41.48,91000.0,30.1879,30.2243,30.1879,30.2025,91000.0
2013-07-29 11:00:00,41.48,41.5,41.47,41.49,122500.0,30.2025,30.217,30.1952,30.2097,122500.0
2013-07-29 11:05:00,41.49,41.5,41.44,41.47,227100.0,30.2097,30.217,30.1733,30.1952,227100.0
2013-07-29 11:10:00,41.46,41.47,41.44,41.44,65100.0,30.1879,30.1952,30.1733,30.1733,65100.0
2013-07-29 11:15:00,41.44,41.46,41.4,41.42,313200.0,30.1733,30.1879,30.1442,30.1588,313200.0
2013-07-29 11:20:00,41.41,41.43,41.4,41.43,131400.0,30.1515,30.166,30.1442,30.166,131400.0
2013-07-29 11:25:00,41.44,41.44,41.4,41.41,146600.0,30.1733,30.1733,30.1442,30.1515,146600.0
2013-07-29 11:30:00,41.41,41.43,41.4,41.43,68000.0,30.1515,30.166,30.1442,30.166,68000.0
2013-07-29 11:35:00,41.42,41.42,41.37,41.4,73200.0,30.1588,30.1588,30.1224,30.1442,73200.0
2013-07-29 11:40:00,41.4,41.41,41.39,41.41,43300.0,30.1442,30.1515,30.1369,30.1515,43300.0
2013-07-29 11:45:00,41.42,41.42,41.39,41.41,52300.0,30.1588,30.1588,30.1369,30.1515,52300.0
2013-07-29 11:50:00,41.42,41.44,41.41,41.42,96600.0,30.1588,30.1733,30.1515,30.1588,96600.0
2013-07-29 11:55:00,41.43,41.43,41.4,41.41,58300.0,30.166,30.166,30.1442,30.1515,58300.0
2013-07-29 12:00:00,41.41,41.43,41.39,41.39,80900.0,30.1515,30.166,30.1369,30.1369,80900.0
2013-07-29 12:05:00,41.39,41.4,41.38,41.38,26600.0,30.1369,30.1442,30.1296,30.1296,26600.0
2013-07-29 12:10:00,41.38,41.38,41.35,41.36,72500.0,30.1296,30.1296,30.1078,30.1151,72500.0
2013-07-29 12:15:00,41.36,41.37,41.35,41.35,53700.0,30.1151,30.1224,30.1078,30.1078,53700.0
2013-07-29 12:20:00,41.35,41.37,41.34,41.37,55600.0,30.1078,30.1224,30.1005,30.1224,55600.0
2013-07-29 12:25:00,41.37,41.39,41.36,41.37,77500.0,30.1224,30.1369,30.1151,30.1224,77500.0
2013-07-29 12:30:00,41.37,41.38,41.37,41.37,37600.0,30.1224,30.1296,30.1224,30.1224,37600.0
2013-07-29 12:35:00,41.38,41.38,41.37,41.37,164900.0,30.1296,30.1296,30.1224,30.1224,164900.0
2013-07-29 12:40:00,41.37,41.4,41.37,41.4,75000.0,30.1224,30.1442,30.1224,30.1442,75000.0
2013-07-29 12:45:00,41.4,41.44,41.4,41.42,33600.0,30.1442,30.1733,30.1442,30.1588,33600.0
2013-07-29 12:50:00,41.41,41.43,41.41,41.42,10000.0,30.1515,30.166,30.1515,30.1588,10000.0
2013-07-29 12:55:00,41.43,41.43,41.41,41.43,10400.0,30.166,30.166,30.1515,30.166,10400.0
2013-07-29 13:00:00,41.43,41.47,41.42,41.45,263600.0,30.166,30.1952,30.1588,30.1806,263600.0
2013-07-29 13:05:00,41.45,41.46,41.45,41.45,5400.0,30.1806,30.1879,30.1806,30.1806,5400.0
2013-07-29 13:10:00,41.44,41.46,41.44,41.46,7500.0,30.1733,30.1879,30.1733,30.1879,7500.0
2013-07-29 13:15:00,41.46,41.47,41.45,41.47,60400.0,30.1879,30.1952,30.1806,30.1952,60400.0
2013-07-29 13:20:00,41.47,41.48,41.46,41.48,7000.0,30.1952,30.2025,30.1879,30.2025,7000.0
2013-07-29 13:25:00,41.48,41.49,41.45,41.46,14200.0,30.2025,30.2097,30.1806,30.1879,14200.0
2013-07-29 13:30:00,41.46,41.47,41.45,41.46,43100.0,30.1879,30.1952,30.1806,30.1879,43100.0
2013-07-29 13:35:00,41.46,41.46,41.43,41.44,14400.0,30.1879,30.1879,30.166,30.1733,14400.0
2013-07-29 13:40:00,41.43,41.45,41.42,41.42,24000.0,30.166,30.1806,30.1588,30.1588,24000.0
2013-07-29 13:45:00,41.41,41.43,41.41,41.43,6600.0,30.1515,30.166,30.1515,30.166,6600.0
2013-07-29 13:50:00,41.43,41.44,41.42,41.43,6200.0,30.166,30.1733,30.1588,30.166,6200.0
2013-07-29 13:55:00,41.44,41.46,41.44,41.45,6400.0,30.1733,30.1879,30.1733,30.1806,6400.0
2013-07-29 14:00:00,41.45,41.49,41.45,41.49,53800.0,30.1806,30.2097,30.1806,30.2097,53800.0
2013-07-29 14:05:00,41.49,41.5,41.48,41.49,11000.0,30.2097,30.217,30.2025,30.2097,11000.0
2013-07-29 14:10:00,41.5,41.51,41.49,41.49,9200.0,30.217,30.2243,30.2097,30.2097,9200.0
2013-07-29 14:15:00,41.5,41.5,41.48,41.49,27700.0,30.217,30.217,30.2025,30.2097,27700.0
2013-07-29 14:20:00,41.49,41.5,41.48,41.49,14500.0,30.2097,30.217,30.2025,30.2097,14500.0
2013-07-29 14:25:00,41.49,41.49,41.47,41.49,68600.0,30.2097,30.2097,30.1952,30.2097,68600.0
2013-07-29 14:30:00,41.48,41.51,41.48,41.5,24800.0,30.2025,30.2243,30.2025,30.217,24800.0
2013-07-29 14:35:00,41.5,41.5,41.48,41.48,7700.0,30.217,30.217,30.2025,30.2025,7700.0
2013-07-29 14:40:00,41.48,41.51,41.47,41.48,28700.0,30.2025,30.2243,30.1952,30.2025,28700.0
2013-07-29 14:45:00,41.49,41.5,41.48,41.49,18700.0,30.2097,30.217,30.2025,30.2097,18700.0
2013-07-29 14:50:00,41.49,41.49,41.48,41.48,15500.0,30.2097,30.2097,30.2025,30.2025,15500.0
2013-07-29 14:55:00,41.48,41.5,41.48,41.49,209200.0,30.2025,30.217,30.2025,30.2097,209200.0
2013-07-29 15:00:00,41.5,41.51,41.48,41.48,63000.0,30.217,30.2243,30.2025,30.2025,63000.0
2013-07-29 15:05:00,41.47,41.48,41.46,41.48,13500.0,30.1952,30.2025,30.1879,30.2025,13500.0
2013-07-29 15:10:00,41.47,41.48,41.45,41.45,7400.0,30.1952,30.2025,30.1806,30.1806,7400.0
2013-07-29 15:15:00,41.46,41.46,41.43,41.44,33100.0,30.1879,30.1879,30.166,30.1733,33100.0
2013-07-29 15:20:00,41.44,41.46,41.43,41.46,13300.0,30.1733,30.1879,30.166,30.1879,13300.0
2013-07-29 15:25:00,41.46,41.46,41.43,41.45,33100.0,30.1879,30.1879,30.166,30.1806,33100.0
2013-07-29 15:30:00,41.45,41.46,41.44,41.45,27600.0,30.1806,30.1879,30.1733,30.1806,27600.0
2013-07-29 15:35:00,41.45,41.46,41.44,41.45,64900.0,30.1806,30.1879,30.1733,30.1806,64900.0
2013-07-29 15:40:00,41.45,41.45,41.43,41.44,35700.0,30.1806,30.1806,30.166,30.1733,35700.0
2013-07-29 15:45:00,41.43,41.46,41.43,41.45,69200.0,30.166,30.1879,30.166,30.1806,69200.0
2013-07-29 15:50:00,41.45,41.45,41.41,41.41,107800.0,30.1806,30.1806,30.1515,30.1515,107800.0
2013-07-29 15:55:00,41.41,41.44,41.39,41.43,296700.0,30.1515,30.1733,30.1369,30.166,296700.0
2013-07-30 09:30:00,41.51,41.67,41.51,41.64,82200.0,30.2243,30.3408,30.2243,30.3189,82200.0
2013-07-30 09:35:00,41.64,41.67,41.62,41.65,49300.0,30.3189,30.3408,30.3044,30.3262,49300.0
2013-07-30 09:40:00,41.66,41.66,41.6,41.63,41600.0,30.3335,30.3335,30.2898,30.3117,41600.0
2013-07-30 09:45:00,41.62,41.63,41.61,41.61,19100.0,30.3044,30.3117,30.2971,30.2971,19100.0
2013-07-30 09:50:00,41.61,41.65,41.61,41.65,54200.0,30.2971,30.3262,30.2971,30.3262,54200.0
2013-07-30 09:55:00,41.65,41.65,41.62,41.62,43700.0,30.3262,30.3262,30.3044,30.3044,43700.0
2013-07-30 10:00:00,41.62,41.67,41.62,41.66,73500.0,30.3044,30.3408,30.3044,30.3335,73500.0
2013-07-30 10:05:00,41.66,41.68,41.63,41.66,118400.0,30.3335,30.3481,30.3117,30.3335,118400.0
2013-07-30 10:10:00,41.66,41.66,41.63,41.63,96300.0,30.3335,30.3335,30.3117,30.3117,96300.0
2013-07-30 10:15:00,41.63,41.64,41.62,41.63,53300.0,30.3117,30.3189,30.3044,30.3117,53300.0
2013-07-30 10:20:00,41.63,41.64,41.62,41.64,10200.0,30.3117,30.3189,30.3044,30.3189,10200.0
2013-07-30 10:25:00,41.65,41.65,41.62,41.63,23800.0,30.3262,30.3262,30.3044,30.3117,23800.0
2013-07-30 10:30:00,41.63,41.64,41.6,41.61,72900.0,30.3117,30.3189,30.2898,30.2971,72900.0
2013-07-30 10:35:00,41.62,41.62,41.6,41.61,35000.0,30.3044,30.3044,30.2898,30.2971,35000.0
2013-07-30 10:40:00,41.6,41.64,41.6,41.62,20300.0,30.2898,30.3189,30.2898,30.3044,20300.0
2013-07-30 10:45:00,41.62,41.63,41.6,41.63,24600.0,30.3044,30.3117,30.2898,30.3117,24600.0
2013-07-30 10:50:00,41.62,41.64,41.61,41.61,64300.0,30.3044,30.3189,30.2971,30.2971,64300.0
2013-07-30 10:55:00,41.61,41.61,41.54,41.55,67500.0,30.2971,30.2971,30.2461,30.2534,67500.0
2013-07-30 11:00:00,41.55,41.57,41.53,41.56,34100.0,30.2534,30.268,30.2389,30.2607,34100.0
2013-07-30 11:05:00,41.55,41.56,41.53,41.55,25400.0,30.2534,30.2607,30.2389,30.2534,25400.0
2013-07-30 11:10:00,41.54,41.58,41.54,41.57,43200.0,30.2461,30.2753,30.2461,30.268,43200.0
2013-07-30 11:15:00,41.57,41.57,41.53,41.56,31100.0,30.268,30.268,30.2389,30.2607,31100.0
2013-07-30 11:20:00,41.56,41.58,41.55,41.56,21100.0,30.2607,30.2753,30.2534,30.2607,21100.0
2013-07-30 11:25:00,41.56,41.57,41.54,41.54,26700.0,30.2607,30.268,30.2461,30.2461,26700.0
2013-07-30 11:30:00,41.53,41.54,41.51,41.51,30200.0,30.2389,30.2461,30.2243,30.2243,30200.0
2013-07-30 11:35:00,41.51,41.51,41.49,41.49,27400.0,30.2243,30.2243,30.2097,30.2097,27400.0
2013-07-30 11:40:00,41.49,41.5,41.48,41.5,12600.0,30.2097,30.217,30.2025,30.217,12600.0
2013-07-30 11:45:00,41.5,41.53,41.49,41.52,16800.0,30.217,30.2389,30.2097,30.2316,16800.0
2013-07-30 11:50:00,41.51,41.52,41.48,41.48,75700.0,30.2243,30.2316,30.2025,30.2025,75700.0
2013-07-30 11:55:00,41.49,41.49,41.45,41.46,18300.0,30.2097,30.2097,30.1806,30.1879,18300.0
2013-07-30 12:00:00,41.47,41.47,41.43,41.43,18400.0,30.1952,30.1952,30.166,30.166,18400.0
2013-07-30 12:05:00,41.43,41.47,41.43,41.46,24200.0,30.166,30.1952,30.166,30.1879,24200.0
2013-07-30 12:10:00,41.46,41.47,41.41,41.43,45100.0,30.1879,30.1952,30.1515,30.166,45100.0
2013-07-30 12:15:00,41.43,41.44,41.43,41.43,10200.0,30.166,30.1733,30.166,30.166,10200.0
2013-07-30 12:20:00,41.43,41.45,41.43,41.45,10900.0,30.166,30.1806,30.166,30.1806,10900.0
2013-07-30 12:25:00,41.45,41.46,41.43,41.45,26500.0,30.1806,30.1879,30.166,30.1806,26500.0
2013-07-30 12:30:00,41.45,41.46,41.44,41.45,12400.0,30.1806,30.1879,30.1733,30.1806,12400.0
2013-07-30 12:35:00,41.45,41.47,41.45,41.45,52800.0,30.1806,30.1952,30.1806,30.1806,52800.0
2013-07-30 12:40:00,41.45,41.46,41.45,41.46,13200.0,30.1806,30.1879,30.1806,30.1879,13200.0
2013-07-30 12:45:00,41.46,41.47,41.45,41.45,12300.0,30.1879,30.1952,30.1806,30.1806,12300.0
2013-07-30 12:50:00,41.44,41.46,41.43,41.46,19100.0,30.1733,30.1879,30.166,30.1879,19100.0
2013-07-30 12:55:00,41.46,41.47,41.46,41.46,5800.0,30.1879,30.1952,30.1879,30.1879,5800.0
2013-07-30 13:00:00,41.45,41.47,41.45,41.46,26900.0,30.1806,30.1952,30.1806,30.1879,26900.0
2013-07-30 13:05:00,41.45,41.47,41.45,41.47,9100.0,30.1806,30.1952,30.1806,30.1952,9100.0
2013-07-30 13:10:00,41.47,41.47,41.44,41.45,6600.0,30.1952,30.1952,30.1733,30.1806,6600.0
2013-07-30 13:15:00,41.45,41.45,41.4,41.41,23400.0,30.1806,30.1806,30.1442,30.1515,23400.0
2013-07-30 13:20:00,41.42,41.42,41.39,41.4,32400.0,30.1588,30.1588,30.1369,30.1442,32400.0
2013-07-30 13:25:00,41.4,41.4,41.37,41.38,80100.0,30.1442,30.1442,30.1224,30.1296,80100.0
2013-07-30 13:30:00,41.38,41.38,41.34,41.35,44500.0,30.1296,30.1296,30.1005,30.1078,44500.0
2013-07-30 13:35:00,41.34,41.36,41.34,41.36,4300.0,30.1005,30.1151,30.1005,30.1151,4300.0
2013-07-30 13:40:00,41.36,41.36,41.34,41.35,13800.0,30.1151,30.1151,30.1005,30.1078,13800.0
2013-07-30 13:45:00,41.36,41.36,41.32,41.35,22100.0,30.1151,30.1151,30.086,30.1078,22100.0
2013-07-30 13:50:00,41.35,41.37,41.35,41.37,9800.0,30.1078,30.1224,30.1078,30.1224,9800.0
2013-07-30 13:55:00,41.37,41.37,41.36,41.37,6500.0,30.1224,30.1224,30.1151,30.1224,6500.0
2013-07-30 14:00:00,41.37,41.38,41.35,41.38,31400.0,30.1224,30.1296,30.1078,30.1296,31400.0
2013-07-30 14:05:00,41.38,41.38,41.35,41.36,35200.0,30.1296,30.1296,30.1078,30.1151,35200.0
2013-07-30 14:10:00,41.35,41.36,41.34,41.34,22900.0,30.1078,30.1151,30.1005,30.1005,22900.0
2013-07-30 14:15:00,41.34,41.36,41.34,41.35,24800.0,30.1005,30.1151,30.1005,30.1078,24800.0
2013-07-30 14:20:00,41.36,41.38,41.34,41.36,18600.0,30.1151,30.1296,30.1005,30.1151,18600.0
2013-07-30 14:25:00,41.36,41.38,41.35,41.37,13800.0,30.1151,30.1296,30.1078,30.1224,13800.0
2013-07-30 14:30:00,41.37,41.38,41.37,41.37,12800.0,30.1224,30.1296,30.1224,30.1224,12800.0
2013-07-30 14:35:00,41.38,41.39,41.36,41.37,26200.0,30.1296,30.1369,30.1151,30.1224,26200.0
2013-07-30 14:40:00,41.38,41.39,41.37,41.37,33800.0,30.1296,30.1369,30.1224,30.1224,33800.0
2013-07-30 14:45:00,41.37,41.37,41.36,41.37,3900.0,30.1224,30.1224,30.1151,30.1224,3900.0
2013-07-30 14:50:00,41.37,41.39,41.35,41.38,10900.0,30.1224,30.1369,30.1078,30.1296,10900.0
2013-07-30 14:55:00,41.38,41.39,41.37,41.38,14400.0,30.1296,30.1369,30.1224,30.1296,14400.0
2013-07-30 15:00:00,41.37,41.39,41.35,41.39,23700.0,30.1224,30.1369,30.1078,30.1369,23700.0
2013-07-30 15:05:00,41.39,41.43,41.39,41.43,22900.0,30.1369,30.166,30.1369,30.166,22900.0
2013-07-30 15:10:00,41.43,41.44,41.42,41.42,13400.0,30.166,30.1733,30.1588,30.1588,13400.0
2013-07-30 15:15:00,41.43,41.44,41.41,41.41,42600.0,30.166,30.1733,30.1515,30.1515,42600.0
2013-07-30 15:20:00,41.42,41.45,41.42,41.45,58700.0,30.1588,30.1806,30.1588,30.1806,58700.0
2013-07-30 15:25:00,41.45,41.45,41.42,41.43,28900.0,30.1806,30.1806,30.1588,30.166,28900.0
2013-07-30 15:30:00,41.44,41.45,41.42,41.42,25200.0,30.1733,30.1806,30.1588,30.1588,25200.0
2013-07-30 15:35:00,41.42,41.42,41.39,41.39,23200.0,30.1588,30.1588,30.1369,30.1369,23200.0
2013-07-30 15:40:00,41.39,41.44,41.39,41.4,107000.0,30.1369,30.1733,30.1369,30.1442,107000.0
2013-07-30 15:45:00,41.4,41.41,41.38,41.38,125100.0,30.1442,30.1515,30.1296,30.1296,125100.0
2013-07-30 15:50:00,41.38,41.4,41.37,41.37,155800.0,30.1296,30.1442,30.1224,30.1224,155800.0
2013-07-30 15:55:00,41.38,41.41,41.36,41.37,429400.0,30.1296,30.1515,30.1151,30.1224,429400.0
2013-07-31 09:30:00,41.41,41.49,41.39,41.45,61900.0,30.1515,30.2097,30.1369,30.1806,61900.0
2013-07-31 09:35:00,41.45,41.45,41.35,41.36,63900.0,30.1806,30.1806,30.1078,30.1151,63900.0
2013-07-31 09:40:00,41.37,41.39,41.35,41.37,27800.0,30.1224,30.1369,30.1078,30.1224,27800.0
2013-07-31 09:45:00,41.37,41.41,41.37,41.39,25800.0,30.1224,30.1515,30.1224,30.1369,25800.0
2013-07-31 09:50:00,41.39,41.39,41.37,41.37,29200.0,30.1369,30.1369,30.1224,30.1224,29200.0
2013-07-31 09:55:00,41.37,41.41,41.37,41.4,20700.0,30.1224,30.1515,30.1224,30.1442,20700.0
2013-07-31 10:00:00,41.4,41.42,41.39,41.39,22600.0,30.1442,30.1588,30.1369,30.1369,22600.0
2013-07-31 10:05:00,41.39,41.4,41.37,41.37,13800.0,30.1369,30.1442,30.1224,30.1224,13800.0
2013-07-31 10:10:00,41.37,41.4,41.37,41.39,84100.0,30.1224,30.1442,30.1224,30.1369,84100.0
2013-07-31 10:15:00,41.39,41.41,41.38,41.4,48700.0,30.1369,30.1515,30.1296,30.1442,48700.0
2013-07-31 10:20:00,41.39,41.41,41.39,41.41,16700.0,30.1369,30.1515,30.1369,30.1515,16700.0
2013-07-31 10:25:00,41.41,41.53,41.4,41.52,743400.0,30.1515,30.2389,30.1442,30.2316,743400.0
2013-07-31 10:30:00,41.52,41.56,41.52,41.53,147200.0,30.2316,30.2607,30.2316,30.2389,147200.0
2013-07-31 10:35:00,41.53,41.59,41.53,41.57,104500.0,30.2389,30.2825,30.2389,30.268,104500.0
2013-07-31 10:40:00,41.57,41.57,41.54,41.57,132800.0,30.268,30.268,30.2461,30.268,132800.0
2013-07-31 10:45:00,41.56,41.59,41.56,41.58,130800.0,30.2607,30.2825,30.2607,30.2753,130800.0
2013-07-31 10:50:00,41.58,41.59,41.56,41.58,79200.0,30.2753,30.2825,30.2607,30.2753,79200.0
2013-07-31 10:55:00,41.58,41.59,41.58,41.59,17000.0,30.2753,30.2825,30.2753,30.2825,17000.0
2013-07-31 11:00:00,41.58,41.6,41.57,41.59,21500.0,30.2753,30.2898,30.268,30.2825,21500.0
2013-07-31 11:05:00,41.59,41.61,41.57,41.58,35200.0,30.2825,30.2971,30.268,30.2753,35200.0
2013-07-31 11:10:00,41.58,41.59,41.56,41.56,15000.0,30.2753,30.2825,30.2607,30.2607,15000.0
2013-07-31 11:15:00,41.57,41.58,41.56,41.57,25700.0,30.268,30.2753,30.2607,30.268,25700.0
2013-07-31 11:20:00,41.57,41.59,41.56,41.57,36300.0,30.268,30.2825,30.2607,30.268,36300.0
2013-07-31 11:25:00,41.58,41.58,41.54,41.54,15900.0,30.2753,30.2753,30.2461,30.2461,15900.0
2013-07-31 11:30:00,41.53,41.57,41.53,41.57,57300.0,30.2389,30.268,30.2389,30.268,57300.0
2013-07-31 11:35:00,41.57,41.58,41.54,41.54,159400.0,30.268,30.2753,30.2461,30.2461,159400.0
2013-07-31 11:40:00,41.55,41.56,41.55,41.55,21300.0,30.2534,30.2607,30.2534,30.2534,21300.0
2013-07-31 11:45:00,41.54,41.56,41.54,41.54,65600.0,30.2461,30.2607,30.2461,30.2461,65600.0
2013-07-31 11:50:00,41.54,41.54,41.53,41.54,10200.0,30.2461,30.2461,30.2389,30.2461,10200.0
2013-07-31 11:55:00,41.54,41.54,41.52,41.52,16000.0,30.2461,30.2461,30.2316,30.2316,16000.0
2013-07-31 12:00:00,41.51,41.55,41.51,41.55,9800.0,30.2243,30.2534,30.2243,30.2534,9800.0
2013-07-31 12:05:00,41.54,41.56,41.54,41.56,12400.0,30.2461,30.2607,30.2461,30.2607,12400.0
2013-07-31 12:10:00,41.56,41.56,41.53,41.54,13000.0,30.2607,30.2607,30.2389,30.2461,13000.0
2013-07-31 12:15:00,41.54,41.55,41.52,41.54,18600.0,30.2461,30.2534,30.2316,30.2461,18600.0
2013-07-31 12:20:00,41.54,41.54,41.53,41.54,3200.0,30.2461,30.2461,30.2389,30.2461,3200.0
2013-07-31 12:25:00,41.53,41.53,41.5,41.5,18200.0,30.2389,30.2389,30.217,30.217,18200.0
2013-07-31 12:30:00,41.51,41.51,41.49,41.49,9900.0,30.2243,30.2243,30.2097,30.2097,9900.0
2013-07-31 12:35:00,41.49,41.49,41.47,41.48,3400.0,30.2097,30.2097,30.1952,30.2025,3400.0
2013-07-31 12:40:00,41.48,41.48,41.45,41.46,29100.0,30.2025,30.2025,30.1806,30.1879,29100.0
2013-07-31 12:45:00,41.46,41.48,41.45,41.47,22300.0,30.1879,30.2025,30.1806,30.1952,22300.0
2013-07-31 12:50:00,41.47,41.48,41.46,41.47,22200.0,30.1952,30.2025,30.1879,30.1952,22200.0
2013-07-31 12:55:00,41.47,41.47,41.45,41.45,12300.0,30.1952,30.1952,30.1806,30.1806,12300.0
2013-07-31 13:00:00,41.45,41.47,41.45,41.46,40900.0,30.1806,30.1952,30.1806,30.1879,40900.0
2013-07-31 13:05:00,41.47,41.47,41.44,41.45,15100.0,30.1952,30.1952,30.1733,30.1806,15100.0
2013-07-31 13:10:00,41.45,41.46,41.44,41.46,15600.0,30.1806,30.1879,30.1733,30.1879,15600.0
2013-07-31 13:15:00,41.46,41.46,41.44,41.45,11200.0,30.1879,30.1879,30.1733,30.1806,11200.0
2013-07-31 13:20:00,41.45,41.46,41.45,41.45,4300.0,30.1806,30.1879,30.1806,30.1806,4300.0
2013-07-31 13:25:00,41.46,41.47,41.45,41.46,58100.0,30.1879,30.1952,30.1806,30.1879,58100.0
2013-07-31 13:30:00,41.46,41.48,41.46,41.47,49000.0,30.1879,30.2025,30.1879,30.1952,49000.0
2013-07-31 13:35:00,41.46,41.47,41.46,41.46,13700.0,30.1879,30.1952,30.1879,30.1879,13700.0
2013-07-31 13:40:00,41.47,41.47,41.46,41.46,26100.0,30.1952,30.1952,30.1879,30.1879,26100.0
2013-07-31 13:45:00,41.46,41.47,41.46,41.46,10300.0,30.1879,30.1952,30.1879,30.1879,10300.0
2013-07-31 13:50:00,41.47,41.47,41.46,41.47,16900.0,30.1952,30.1952,30.1879,30.1952,16900.0
2013-07-31 13:55:00,41.47,41.48,41.46,41.48,70100.0,30.1952,30.2025,30.1879,30.2025,70100.0
2013-07-31 14:00:00,41.48,41.57,41.45,41.55,486000.0,30.2025,30.268,30.1806,30.2534,486000.0
2013-07-31 14:05:00,41.55,41.56,41.47,41.51,59000.0,30.2534,30.2607,30.1952,30.2243,59000.0
2013-07-31 14:10:00,41.5,41.52,41.47,41.48,44300.0,30.217,30.2316,30.1952,30.2025,44300.0
2013-07-31 14:15:00,41.48,41.49,41.38,41.44,161400.0,30.2025,30.2097,30.1296,30.1733,161400.0
2013-07-31 14:20:00,41.44,41.51,41.44,41.5,65600.0,30.1733,30.2243,30.1733,30.217,65600.0
2013-07-31 14:25:00,41.5,41.53,41.48,41.49,34400.0,30.217,30.2389,30.2025,30.2097,34400.0
2013-07-31 14:30:00,41.5,41.55,41.5,41.54,53500.0,30.217,30.2534,30.217,30.2461,53500.0
2013-07-31 14:35:00,41.55,41.59,41.54,41.56,88400.0,30.2534,30.2825,30.2461,30.2607,88400.0
2013-07-31 14:40:00,41.55,41.61,41.55,41.6,147900.0,30.2534,30.2971,30.2534,30.2898,147900.0
2013-07-31 14:45:00,41.59,41.6,41.56,41.58,27600.0,30.2825,30.2898,30.2607,30.2753,27600.0
2013-07-31 14:50:00,41.59,41.61,41.57,41.61,105800.0,30.2825,30.2971,30.268,30.2971,105800.0
2013-07-31 14:55:00,41.61,41.61,41.59,41.59,20600.0,30.2971,30.2971,30.2825,30.2825,20600.0
2013-07-31 15:00:00,41.59,41.61,41.55,41.58,134600.0,30.2825,30.2971,30.2534,30.2753,134600.0
2013-07-31 15:05:00,41.58,41.6,41.55,41.55,42900.0,30.2753,30.2898,30.2534,30.2534,42900.0
2013-07-31 15:10:00,41.55,41.57,41.51,41.53,81400.0,30.2534,30.268,30.2243,30.2389,81400.0
2013-07-31 15:15:00,41.53,41.56,41.52,41.54,34500.0,30.2389,30.2607,30.2316,30.2461,34500.0
2013-07-31 15:20:00,41.54,41.56,41.52,41.52,53600.0,30.2461,30.2607,30.2316,30.2316,53600.0
2013-07-31 15:25:00,41.52,41.56,41.51,41.54,58400.0,30.2316,30.2607,30.2243,30.2461,58400.0
2013-07-31 15:30:00,41.54,41.54,41.47,41.48,132000.0,30.2461,30.2461,30.1952,30.2025,132000.0
2013-07-31 15:35:00,41.48,41.5,41.46,41.47,136500.0,30.2025,30.217,30.1879,30.1952,136500.0
2013-07-31 15:40:00,41.46,41.46,41.4,41.4,375900.0,30.1879,30.1879,30.1442,30.1442,375900.0
2013-07-31 15:45:00,41.4,41.41,41.37,41.4,240500.0,30.1442,30.1515,30.1224,30.1442,240500.0
2013-07-31 15:50:00,41.39,41.44,41.35,41.35,318600.0,30.1369,30.1733,30.1078,30.1078,318600.0
2013-07-31 15:55:00,41.34,41.45,41.34,41.37,402100.0,30.1005,30.1806,30.1005,30.1224,402100.0
2013-08-01 09:30:00,41.6,41.8,41.6,41.72,206800.0,30.2898,30.4354,30.2898,30.3772,206800.0
2013-08-01 09:35:00,41.73,41.78,41.72,41.77,384600.0,30.3845,30.4209,30.3772,30.4136,384600.0
2013-08-01 09:40:00,41.78,41.8,41.75,41.78,212100.0,30.4209,30.4354,30.399,30.4209,212100.0
2013-08-01 09:45:00,41.78,41.8,41.76,41.76,83100.0,30.4209,30.4354,30.4063,30.4063,83100.0
2013-08-01 09:50:00,41.76,41.77,41.73,41.75,425700.0,30.4063,30.4136,30.3845,30.399,425700.0
2013-08-01 09:55:00,41.76,41.77,41.72,41.73,61600.0,30.4063,30.4136,30.3772,30.3845,61600.0
2013-08-01 10:00:00,41.73,41.8,41.73,41.77,156400.0,30.3845,30.4354,30.3845,30.4136,156400.0
2013-08-01 10:05:00,41.78,41.78,41.74,41.77,74600.0,30.4209,30.4209,30.3918,30.4136,74600.0
2013-08-01 10:10:00,41.77,41.78,41.77,41.77,135400.0,30.4136,30.4209,30.4136,30.4136,135400.0
2013-08-01 10:15:00,41.77,41.77,41.73,41.73,79900.0,30.4136,30.4136,30.3845,30.3845,79900.0
2013-08-01 10:20:00,41.73,41.74,41.7,41.74,196000.0,30.3845,30.3918,30.3626,30.3918,196000.0
2013-08-01 10:25:00,41.74,41.76,41.73,41.75,106700.0,30.3918,30.4063,30.3845,30.399,106700.0
2013-08-01 10:30:00,41.75,41.75,41.7,41.71,28600.0,30.399,30.399,30.3626,30.3699,28600.0
2013-08-01 10:35:00,41.71,41.76,41.7,41.75,65600.0,30.3699,30.4063,30.3626,30.399,65600.0
2013-08-01 10:40:00,41.75,41.77,41.73,41.73,28400.0,30.399,30.4136,30.3845,30.3845,28400.0
2013-08-01 10:45:00,41.73,41.74,41.68,41.69,8700.0,30.3845,30.3918,30.3481,30.3554,8700.0
2013-08-01 10:50:00,41.69,41.7,41.68,41.69,47200.0,30.3554,30.3626,30.3481,30.3554,47200.0
2013-08-01 10:55:00,41.68,41.7,41.66,41.67,55300.0,30.3481,30.3626,30.3335,30.3408,55300.0
2013-08-01 11:00:00,41.66,41.67,41.64,41.65,15900.0,30.3335,30.3408,30.3189,30.3262,15900.0
2013-08-01 11:05:00,41.66,41.67,41.65,41.65,25000.0,30.3335,30.3408,30.3262,30.3262,25000.0
2013-08-01 11:10:00,41.65,41.66,41.63,41.64,61700.0,30.3262,30.3335,30.3117,30.3189,61700.0
2013-08-01 11:15:00,41.65,41.67,41.65,41.65,46100.0,30.3262,30.3408,30.3262,30.3262,46100.0
2013-08-01 11:20:00,41.65,41.69,41.65,41.68,32200.0,30.3262,30.3554,30.3262,30.3481,32200.0
2013-08-01 11:25:00,41.68,41.69,41.67,41.69,28800.0,30.3481,30.3554,30.3408,30.3554,28800.0
2013-08-01 11:30:00,41.69,41.72,41.69,41.72,30200.0,30.3554,30.3772,30.3554,30.3772,30200.0
2013-08-01 11:35:00,41.72,41.72,41.7,41.71,18300.0,30.3772,30.3772,30.3626,30.3699,18300.0
2013-08-01 11:40:00,41.71,41.71,41.68,41.69,18000.0,30.3699,30.3699,30.3481,30.3554,18000.0
2013-08-01 11:45:00,41.69,41.71,41.68,41.7,26200.0,30.3554,30.3699,30.3481,30.3626,26200.0
2013-08-01 11:50:00,41.71,41.71,41.67,41.68,32300.0,30.3699,30.3699,30.3408,30.3481,32300.0
2013-08-01 11:55:00,41.68,41.71,41.67,41.69,48300.0,30.3481,30.3699,30.3408,30.3554,48300.0
2013-08-01 12:00:00,41.7,41.7,41.66,41.66,29700.0,30.3626,30.3626,30.3335,30.3335,29700.0
2013-08-01 12:05:00,41.67,41.68,41.65,41.66,52500.0,30.3408,30.3481,30.3262,30.3335,52500.0
2013-08-01 12:10:00,41.66,41.68,41.66,41.66,17200.0,30.3335,30.3481,30.3335,30.3335,17200.0
2013-08-01 12:15:00,41.66,41.72,41.66,41.72,27200.0,30.3335,30.3772,30.3335,30.3772,27200.0
2013-08-01 12:20:00,41.71,41.72,41.7,41.7,15900.0,30.3699,30.3772,30.3626,30.3626,15900.0
2013-08-01 12:25:00,41.7,41.7,41.68,41.69,2200.0,30.3626,30.3626,30.3481,30.3554,2200.0
2013-08-01 12:30:00,41.69,41.7,41.68,41.69,43800.0,30.3554,30.3626,30.3481,30.3554,43800.0
2013-08-01 12:35:00,41.69,41.69,41.67,41.68,8400.0,30.3554,30.3554,30.3408,30.3481,8400.0
2013-08-01 12:40:00,41.68,41.69,41.67,41.68,45500.0,30.3481,30.3554,30.3408,30.3481,45500.0
2013-08-01 12:45:00,41.68,41.68,41.64,41.65,33400.0,30.3481,30.3481,30.3189,30.3262,33400.0
2013-08-01 12:50:00,41.66,41.67,41.65,41.67,24500.0,30.3335,30.3408,30.3262,30.3408,24500.0
2013-08-01 12:55:00,41.66,41.68,41.65,41.67,115700.0,30.3335,30.3481,30.3262,30.3408,115700.0
2013-08-01 13:00:00,41.68,41.69,41.67,41.67,36200.0,30.3481,30.3554,30.3408,30.3408,36200.0
2013-08-01 13:05:00,41.68,41.69,41.67,41.69,76500.0,30.3481,30.3554,30.3408,30.3554,76500.0
2013-08-01 13:10:00,41.68,41.7,41.68,41.69,56400.0,30.3481,30.3626,30.3481,30.3554,56400.0
2013-08-01 13:15:00,41.68,41.69,41.68,41.68,35500.0,30.3481,30.3554,30.3481,30.3481,35500.0
2013-08-01 13:20:00,41.67,41.68,41.65,41.67,134600.0,30.3408,30.3481,30.3262,30.3408,134600.0
2013-08-01 13:25:00,41.66,41.66,41.65,41.66,17800.0,30.3335,30.3335,30.3262,30.3335,17800.0
2013-08-01 13:30:00,41.66,41.67,41.65,41.67,20500.0,30.3335,30.3408,30.3262,30.3408,20500.0
2013-08-01 13:35:00,41.67,41.67,41.65,41.66,107700.0,30.3408,30.3408,30.3262,30.3335,107700.0
2013-08-01 13:40:00,41.66,41.66,41.65,41.66,38200.0,30.3335,30.3335,30.3262,30.3335,38200.0
2013-08-01 13:45:00,41.66,41.67,41.66,41.66,37700.0,30.3335,30.3408,30.3335,30.3335,37700.0
2013-08-01 13:50:00,41.67,41.67,41.65,41.65,15700.0,30.3408,30.3408,30.3262,30.3262,15700.0
2013-08-01 13:55:00,41.66,41.69,41.65,41.68,71500.0,30.3335,30.3554,30.3262,30.3481,71500.0
2013-08-01 14:00:00,41.68,41.72,41.66,41.72,199900.0,30.3481,30.3772,30.3335,30.3772,199900.0
2013-08-01 14:05:00,41.71,41.72,41.7,41.72,54300.0,30.3699,30.3772,30.3626,30.3772,54300.0
2013-08-01 14:10:00,41.72,41.74,41.72,41.73,38800.0,30.3772,30.3918,30.3772,30.3845,38800.0
2013-08-01 14:15:00,41.73,41.73,41.7,41.71,35700.0,30.3845,30.3845,30.3626,30.3699,35700.0
2013-08-01 14:20:00,41.71,41.73,41.7,41.73,56700.0,30.3699,30.3845,30.3626,30.3845,56700.0
2013-08-01 14:25:00,41.73,41.73,41.69,41.71,103900.0,30.3845,30.3845,30.3554,30.3699,103900.0
2013-08-01 14:30:00,41.71,41.72,41.7,41.71,16900.0,30.3699,30.3772,30.3626,30.3699,16900.0
2013-08-01 14:35:00,41.7,41.72,41.7,41.72,41700.0,30.3626,30.3772,30.3626,30.3772,41700.0
2013-08-01 14:40:00,41.72,41.72,41.7,41.7,16100.0,30.3772,30.3772,30.3626,30.3626,16100.0
2013-08-01 14:45:00,41.71,41.71,41.68,41.69,18500.0,30.3699,30.3699,30.3481,30.3554,18500.0
2013-08-01 14:50:00,41.69,41.7,41.68,41.7,29500.0,30.3554,30.3626,30.3481,30.3626,29500.0
2013-08-01 14:55:00,41.7,41.71,41.69,41.7,60200.0,30.3626,30.3699,30.3554,30.3626,60200.0
2013-08-01 15:00:00,41.7,41.71,41.69,41.7,33100.0,30.3626,30.3699,30.3554,30.3626,33100.0
2013-08-01 15:05:00,41.7,41.71,41.7,41.71,32400.0,30.3626,30.3699,30.3626,30.3699,32400.0
2013-08-01 15:10:00,41.71,41.71,41.7,41.7,92600.0,30.3699,30.3699,30.3626,30.3626,92600.0
2013-08-01 15:15:00,41.71,41.71,41.67,41.69,71700.0,30.3699,30.3699,30.3408,30.3554,71700.0
2013-08-01 15:20:00,41.69,41.7,41.66,41.68,55800.0,30.3554,30.3626,30.3335,30.3481,55800.0
2013-08-01 15:25:00,41.68,41.7,41.68,41.69,55500.0,30.3481,30.3626,30.3481,30.3554,55500.0
2013-08-01 15:30:00,41.69,41.71,41.68,41.71,54000.0,30.3554,30.3699,30.3481,30.3699,54000.0
2013-08-01 15:35:00,41.71,41.73,41.7,41.71,126000.0,30.3699,30.3845,30.3626,30.3699,126000.0
2013-08-01 15:40:00,41.72,41.76,41.72,41.75,163200.0,30.3772,30.4063,30.3772,30.399,163200.0
2013-08-01 15:45:00,41.76,41.77,41.74,41.74,209200.0,30.4063,30.4136,30.3918,30.3918,209200.0
2013-08-01 15:50:00,41.74,41.76,41.72,41.73,170900.0,30.3918,30.4063,30.3772,30.3845,170900.0
2013-08-01 15:55:00,41.73,41.74,41.72,41.74,518700.0,30.3845,30.3918,30.3772,30.3918,518700.0
2013-08-02 09:30:00,41.61,41.65,41.55,41.58,45300.0,30.2971,30.3262,30.2534,30.2753,45300.0
2013-08-02 09:35:00,41.59,41.62,41.58,41.58,69400.0,30.2825,30.3044,30.2753,30.2753,69400.0
2013-08-02 09:40:00,41.58,41.58,41.52,41.54,33500.0,30.2753,30.2753,30.2316,30.2461,33500.0
2013-08-02 09:45:00,41.54,41.54,41.49,41.5,28400.0,30.2461,30.2461,30.2097,30.217,28400.0
2013-08-02 09:50:00,41.49,41.53,41.48,41.53,21800.0,30.2097,30.2389,30.2025,30.2389,21800.0
2013-08-02 09:55:00,41.52,41.54,41.5,41.51,17500.0,30.2316,30.2461,30.217,30.2243,17500.0
2013-08-02 10:00:00,41.52,41.53,41.49,41.5,28400.0,30.2316,30.2389,30.2097,30.217,28400.0
2013-08-02 10:05:00,41.5,41.53,41.48,41.51,118900.0,30.217,30.2389,30.2025,30.2243,118900.0
2013-08-02 10:10:00,41.52,41.52,41.5,41.5,28100.0,30.2316,30.2316,30.217,30.217,28100.0
2013-08-02 10:15:00,41.5,41.51,41.47,41.48,65200.0,30.217,30.2243,30.1952,30.2025,65200.0
2013-08-02 10:20:00,41.48,41.51,41.48,41.51,24000.0,30.2025,30.2243,30.2025,30.2243,24000.0
2013-08-02 10:25:00,41.51,41.55,41.49,41.5,552000.0,30.2243,30.2534,30.2097,30.217,552000.0
2013-08-02 10:30:00,41.5,41.51,41.47,41.47,111800.0,30.217,30.2243,30.1952,30.1952,111800.0
2013-08-02 10:35:00,41.47,41.5,41.46,41.48,28400.0,30.1952,30.217,30.1879,30.2025,28400.0
2013-08-02 10:40:00,41.49,41.51,41.47,41.5,22400.0,30.2097,30.2243,30.1952,30.217,22400.0
2013-08-02 10:45:00,41.5,41.51,41.47,41.49,16400.0,30.217,30.2243,30.1952,30.2097,16400.0
2013-08-02 10:50:00,41.49,41.49,41.47,41.48,17400.0,30.2097,30.2097,30.1952,30.2025,17400.0
2013-08-02 10:55:00,41.48,41.5,41.44,41.48,173100.0,30.2025,30.217,30.1733,30.2025,173100.0
2013-08-02 11:00:00,41.48,41.48,41.46,41.46,25300.0,30.2025,30.2025,30.1879,30.1879,25300.0
2013-08-02 11:05:00,41.47,41.47,41.45,41.46,26700.0,30.1952,30.1952,30.1806,30.1879,26700.0
2013-08-02 11:10:00,41.47,41.48,41.45,41.48,14100.0,30.1952,30.2025,30.1806,30.2025,14100.0
2013-08-02 11:15:00,41.48,41.52,41.48,41.52,11900.0,30.2025,30.2316,30.2025,30.2316,11900.0
2013-08-02 11:20:00,41.52,41.54,41.51,41.53,8800.0,30.2316,30.2461,30.2243,30.2389,8800.0
2013-08-02 11:25:00,41.53,41.54,41.52,41.53,11900.0,30.2389,30.2461,30.2316,30.2389,11900.0
2013-08-02 11:30:00,41.53,41.56,41.53,41.56,24200.0,30.2389,30.2607,30.2389,30.2607,24200.0
2013-08-02 11:35:00,41.56,41.58,41.55,41.56,29000.0,30.2607,30.2753,30.2534,30.2607,29000.0
2013-08-02 11:40:00,41.56,41.58,41.55,41.56,27600.0,30.2607,30.2753,30.2534,30.2607,27600.0
2013-08-02 11:45:00,41.57,41.59,41.55,41.59,24800.0,30.268,30.2825,30.2534,30.2825,24800.0
2013-08-02 11:50:00,41.59,41.61,41.58,41.6,24400.0,30.2825,30.2971,30.2753,30.2898,24400.0
2013-08-02 11:55:00,41.61,41.61,41.59,41.6,20100.0,30.2971,30.2971,30.2825,30.2898,20100.0
2013-08-02 12:00:00,41.6,41.63,41.6,41.62,20200.0,30.2898,30.3117,30.2898,30.3044,20200.0
2013-08-02 12:05:00,41.62,41.63,41.61,41.62,24000.0,30.3044,30.3117,30.2971,30.3044,24000.0
2013-08-02 12:10:00,41.62,41.62,41.6,41.6,12700.0,30.3044,30.3044,30.2898,30.2898,12700.0
2013-08-02 12:15:00,41.61,41.61,41.6,41.61,5100.0,30.2971,30.2971,30.2898,30.2971,5100.0
2013-08-02 12:20:00,41.61,41.62,41.61,41.61,19100.0,30.2971,30.3044,30.2971,30.2971,19100.0
2013-08-02 12:25:00,41.61,41.61,41.59,41.61,10800.0,30.2971,30.2971,30.2825,30.2971,10800.0
2013-08-02 12:30:00,41.6,41.62,41.6,41.62,10900.0,30.2898,30.3044,30.2898,30.3044,10900.0
2013-08-02 12:35:00,41.62,41.62,41.61,41.61,7100.0,30.3044,30.3044,30.2971,30.2971,7100.0
2013-08-02 12:40:00,41.61,41.64,41.61,41.63,12600.0,30.2971,30.3189,30.2971,30.3117,12600.0
2013-08-02 12:45:00,41.63,41.66,41.63,41.66,28100.0,30.3117,30.3335,30.3117,30.3335,28100.0
2013-08-02 12:50:00,41.66,41.66,41.64,41.65,12000.0,30.3335,30.3335,30.3189,30.3262,12000.0
2013-08-02 12:55:00,41.65,41.67,41.65,41.67,12600.0,30.3262,30.3408,30.3262,30.3408,12600.0
2013-08-02 13:00:00,41.67,41.68,41.66,41.67,10100.0,30.3408,30.3481,30.3335,30.3408,10100.0
2013-08-02 13:05:00,41.67,41.69,41.67,41.68,23100.0,30.3408,30.3554,30.3408,30.3481,23100.0
2013-08-02 13:10:00,41.68,41.69,41.67,41.69,18300.0,30.3481,30.3554,30.3408,30.3554,18300.0
2013-08-02 13:15:00,41.69,41.71,41.69,41.7,19800.0,30.3554,30.3699,30.3554,30.3626,19800.0
2013-08-02 13:20:00,41.71,41.72,41.71,41.72,6100.0,30.3699,30.3772,30.3699,30.3772,6100.0
2013-08-02 13:25:00,41.72,41.72,41.7,41.7,35200.0,30.3772,30.3772,30.3626,30.3626,35200.0
2013-08-02 13:30:00,41.71,41.71,41.67,41.68,56800.0,30.3699,30.3699,30.3408,30.3481,56800.0
2013-08-02 13:35:00,41.69,41.69,41.66,41.67,42800.0,30.3554,30.3554,30.3335,30.3408,42800.0
2013-08-02 13:40:00,41.67,41.69,41.66,41.68,14200.0,30.3408,30.3554,30.3335,30.3481,14200.0
2013-08-02 13:45:00,41.69,41.69,41.66,41.66,8300.0,30.3554,30.3554,30.3335,30.3335,8300.0
2013-08-02 13:50:00,41.66,41.67,41.65,41.65,18500.0,30.3335,30.3408,30.3262,30.3262,18500.0
2013-08-02 13:55:00,41.66,41.68,41.66,41.68,30200.0,30.3335,30.3481,30.3335,30.3481,30200.0
2013-08-02 14:00:00,41.68,41.68,41.65,41.67,232900.0,30.3481,30.3481,30.3262,30.3408,232900.0
2013-08-02 14:05:00,41.67,41.67,41.65,41.66,44600.0,30.3408,30.3408,30.3262,30.3335,44600.0
2013-08-02 14:10:00,41.66,41.67,41.65,41.67,14600.0,30.3335,30.3408,30.3262,30.3408,14600.0
2013-08-02 14:15:00,41.66,41.68,41.66,41.66,7700.0,30.3335,30.3481,30.3335,30.3335,7700.0
2013-08-02 14:20:00,41.66,41.68,41.65,41.68,11300.0,30.3335,30.3481,30.3262,30.3481,11300.0
2013-08-02 14:25:00,41.67,41.68,41.65,41.68,15700.0,30.3408,30.3481,30.3262,30.3481,15700.0
2013-08-02 14:30:00,41.68,41.69,41.65,41.68,70400.0,30.3481,30.3554,30.3262,30.3481,70400.0
2013-08-02 14:35:00,41.68,41.71,41.65,41.7,34300.0,30.3481,30.3699,30.3262,30.3626,34300.0
2013-08-02 14:40:00,41.71,41.73,41.7,41.72,25600.0,30.3699,30.3845,30.3626,30.3772,25600.0
2013-08-02 14:45:00,41.72,41.72,41.7,41.7,26000.0,30.3772,30.3772,30.3626,30.3626,26000.0
2013-08-02 14:50:00,41.71,41.71,41.69,41.7,22000.0,30.3699,30.3699,30.3554,30.3626,22000.0
2013-08-02 14:55:00,41.7,41.72,41.7,41.71,27600.0,30.3626,30.3772,30.3626,30.3699,27600.0
2013-08-02 15:00:00,41.71,41.72,41.7,41.7,70800.0,30.3699,30.3772,30.3626,30.3626,70800.0
2013-08-02 15:05:00,41.7,41.71,41.68,41.7,32600.0,30.3626,30.3699,30.3481,30.3626,32600.0
2013-08-02 15:10:00,41.7,41.71,41.7,41.71,19200.0,30.3626,30.3699,30.3626,30.3699,19200.0
2013-08-02 15:15:00,41.71,41.71,41.69,41.7,38700.0,30.3699,30.3699,30.3554,30.3626,38700.0
2013-08-02 15:20:00,41.69,41.7,41.68,41.68,58400.0,30.3554,30.3626,30.3481,30.3481,58400.0
2013-08-02 15:25:00,41.68,41.71,41.68,41.71,51800.0,30.3481,30.3699,30.3481,30.3699,51800.0
2013-08-02 15:30:00,41.71,41.71,41.68,41.7,48300.0,30.3699,30.3699,30.3481,30.3626,48300.0
2013-08-02 15:35:00,41.7,41.71,41.68,41.7,32000.0,30.3626,30.3699,30.3481,30.3626,32000.0
2013-08-02 15:40:00,41.69,41.72,41.69,41.72,21200.0,30.3554,30.3772,30.3554,30.3772,21200.0
2013-08-02 15:45:00,41.72,41.76,41.72,41.74,120600.0,30.3772,30.4063,30.3772,30.3918,120600.0
2013-08-02 15:50:00,41.73,41.75,41.72,41.73,100400.0,30.3845,30.399,30.3772,30.3845,100400.0
2013-08-02 15:55:00,41.74,41.77,41.72,41.77,348000.0,30.3918,30.4136,30.3772,30.4136,348000.0
2013-08-05 09:30:00,41.74,41.75,41.66,41.71,118600.0,30.3918,30.399,30.3335,30.3699,118600.0
2013-08-05 09:35:00,41.71,41.77,41.71,41.77,29600.0,30.3699,30.4136,30.3699,30.4136,29600.0
2013-08-05 09:40:00,41.77,41.78,41.7,41.7,145500.0,30.4136,30.4209,30.3626,30.3626,145500.0
2013-08-05 09:45:00,41.7,41.71,41.68,41.69,54000.0,30.3626,30.3699,30.3481,30.3554,54000.0
2013-08-05 09:50:00,41.69,41.7,41.66,41.66,157100.0,30.3554,30.3626,30.3335,30.3335,157100.0
2013-08-05 09:55:00,41.66,41.69,41.65,41.69,55800.0,30.3335,30.3554,30.3262,30.3554,55800.0
2013-08-05 10:00:00,41.68,41.71,41.67,41.69,61300.0,30.3481,30.3699,30.3408,30.3554,61300.0
2013-08-05 10:05:00,41.69,41.71,41.68,41.68,23000.0,30.3554,30.3699,30.3481,30.3481,23000.0
2013-08-05 10:10:00,41.69,41.7,41.69,41.7,24500.0,30.3554,30.3626,30.3554,30.3626,24500.0
2013-08-05 10:15:00,41.7,41.71,41.68,41.68,23000.0,30.3626,30.3699,30.3481,30.3481,23000.0
2013-08-05 10:20:00,41.69,41.72,41.69,41.71,46600.0,30.3554,30.3772,30.3554,30.3699,46600.0
2013-08-05 10:25:00,41.71,41.71,41.68,41.69,17900.0,30.3699,30.3699,30.3481,30.3554,17900.0
2013-08-05 10:30:00,41.69,41.71,41.68,41.71,30100.0,30.3554,30.3699,30.3481,30.3699,30100.0
2013-08-05 10:35:00,41.7,41.71,41.68,41.69,34500.0,30.3626,30.3699,30.3481,30.3554,34500.0
2013-08-05 10:40:00,41.7,41.73,41.7,41.72,13900.0,30.3626,30.3845,30.3626,30.3772,13900.0
2013-08-05 10:45:00,41.72,41.74,41.72,41.74,21300.0,30.3772,30.3918,30.3772,30.3918,21300.0
2013-08-05 10:50:00,41.74,41.75,41.73,41.74,20700.0,30.3918,30.399,30.3845,30.3918,20700.0
2013-08-05 10:55:00,41.75,41.75,41.73,41.74,30800.0,30.399,30.399,30.3845,30.3918,30800.0
2013-08-05 11:00:00,41.75,41.76,41.74,41.75,107800.0,30.399,30.4063,30.3918,30.399,107800.0
2013-08-05 11:05:00,41.74,41.76,41.74,41.76,29400.0,30.3918,30.4063,30.3918,30.4063,29400.0
2013-08-05 11:10:00,41.76,41.78,41.76,41.78,21400.0,30.4063,30.4209,30.4063,30.4209,21400.0
2013-08-05 11:15:00,41.79,41.8,41.78,41.8,40400.0,30.4282,30.4354,30.4209,30.4354,40400.0
2013-08-05 11:20:00,41.8,41.82,41.79,41.81,12500.0,30.4354,30.45,30.4282,30.4427,12500.0
2013-08-05 11:25:00,41.82,41.82,41.8,41.8,15600.0,30.45,30.45,30.4354,30.4354,15600.0
2013-08-05 11:30:00,41.8,41.82,41.78,41.81,214600.0,30.4354,30.45,30.4209,30.4427,214600.0
2013-08-05 11:35:00,41.81,41.83,41.8,41.81,20400.0,30.4427,30.4573,30.4354,30.4427,20400.0
2013-08-05 11:40:00,41.81,41.82,41.8,41.81,46500.0,30.4427,30.45,30.4354,30.4427,46500.0
2013-08-05 11:45:00,41.81,41.82,41.81,41.82,17700.0,30.4427,30.45,30.4427,30.45,17700.0
2013-08-05 11:50:00,41.82,41.82,41.8,41.81,16900.0,30.45,30.45,30.4354,30.4427,16900.0
2013-08-05 11:55:00,41.8,41.81,41.8,41.81,11100.0,30.4354,30.4427,30.4354,30.4427,11100.0
2013-08-05 12:00:00,41.8,41.81,41.79,41.8,32900.0,30.4354,30.4427,30.4282,30.4354,32900.0
2013-08-05 12:05:00,41.8,41.81,41.8,41.8,19900.0,30.4354,30.4427,30.4354,30.4354,19900.0
2013-08-05 12:10:00,41.8,41.81,41.8,41.8,9600.0,30.4354,30.4427,30.4354,30.4354,9600.0
2013-08-05 12:15:00,41.8,41.82,41.8,41.8,24800.0,30.4354,30.45,30.4354,30.4354,24800.0
2013-08-05 12:20:00,41.81,41.83,41.81,41.83,11300.0,30.4427,30.4573,30.4427,30.4573,11300.0
2013-08-05 12:25:00,41.84,41.84,41.8,41.81,16800.0,30.4646,30.4646,30.4354,30.4427,16800.0
2013-08-05 12:30:00,41.81,41.81,41.78,41.79,41600.0,30.4427,30.4427,30.4209,30.4282,41600.0
2013-08-05 12:35:00,41.79,41.8,41.77,41.79,29600.0,30.4282,30.4354,30.4136,30.4282,29600.0
2013-08-05 12:40:00,41.79,41.8,41.78,41.79,13600.0,30.4282,30.4354,30.4209,30.4282,13600.0
2013-08-05 12:45:00,41.79,41.8,41.77,41.79,87200.0,30.4282,30.4354,30.4136,30.4282,87200.0
2013-08-05 12:50:00,41.79,41.79,41.76,41.77,66200.0,30.4282,30.4282,30.4063,30.4136,66200.0
2013-08-05 12:55:00,41.77,41.79,41.77,41.79,11800.0,30.4136,30.4282,30.4136,30.4282,11800.0
2013-08-05 13:00:00,41.79,41.79,41.76,41.77,20400.0,30.4282,30.4282,30.4063,30.4136,20400.0
2013-08-05 13:05:00,41.77,41.78,41.73,41.73,53100.0,30.4136,30.4209,30.3845,30.3845,53100.0
2013-08-05 13:10:00,41.74,41.75,41.72,41.74,25300.0,30.3918,30.399,30.3772,30.3918,25300.0
2013-08-05 13:15:00,41.75,41.77,41.75,41.76,19200.0,30.399,30.4136,30.399,30.4063,19200.0
2013-08-05 13:20:00,41.76,41.79,41.75,41.79,21800.0,30.4063,30.4282,30.399,30.4282,21800.0
2013-08-05 13:25:00,41.78,41.79,41.77,41.77,10100.0,30.4209,30.4282,30.4136,30.4136,10100.0
2013-08-05 13:30:00,41.78,41.78,41.77,41.77,20900.0,30.4209,30.4209,30.4136,30.4136,20900.0
2013-08-05 13:35:00,41.77,41.77,41.76,41.76,8700.0,30.4136,30.4136,30.4063,30.4063,8700.0
2013-08-05 13:40:00,41.76,41.78,41.76,41.77,15200.0,30.4063,30.4209,30.4063,30.4136,15200.0
2013-08-05 13:45:00,41.77,41.78,41.76,41.77,5700.0,30.4136,30.4209,30.4063,30.4136,5700.0
2013-08-05 13:50:00,41.78,41.8,41.77,41.8,18200.0,30.4209,30.4354,30.4136,30.4354,18200.0
2013-08-05 13:55:00,41.8,41.82,41.79,41.79,17100.0,30.4354,30.45,30.4282,30.4282,17100.0
2013-08-05 14:00:00,41.79,41.8,41.78,41.79,13100.0,30.4282,30.4354,30.4209,30.4282,13100.0
2013-08-05 14:05:00,41.79,41.8,41.79,41.8,14400.0,30.4282,30.4354,30.4282,30.4354,14400.0
2013-08-05 14:10:00,41.8,41.81,41.8,41.8,11000.0,30.4354,30.4427,30.4354,30.4354,11000.0
2013-08-05 14:15:00,41.8,41.82,41.8,41.8,28200.0,30.4354,30.45,30.4354,30.4354,28200.0
2013-08-05 14:20:00,41.8,41.81,41.78,41.78,44600.0,30.4354,30.4427,30.4209,30.4209,44600.0
2013-08-05 14:25:00,41.78,41.8,41.77,41.79,23600.0,30.4209,30.4354,30.4136,30.4282,23600.0
2013-08-05 14:30:00,41.79,41.8,41.79,41.79,10700.0,30.4282,30.4354,30.4282,30.4282,10700.0
2013-08-05 14:35:00,41.79,41.81,41.79,41.81,9300.0,30.4282,30.4427,30.4282,30.4427,9300.0
2013-08-05 14:40:00,41.81,41.82,41.8,41.82,9900.0,30.4427,30.45,30.4354,30.45,9900.0
2013-08-05 14:45:00,41.82,41.83,41.8,41.83,25100.0,30.45,30.4573,30.4354,30.4573,25100.0
2013-08-05 14:50:00,41.83,41.84,41.81,41.83,29400.0,30.4573,30.4646,30.4427,30.4573,29400.0
2013-08-05 14:55:00,41.83,41.85,41.83,41.84,25900.0,30.4573,30.4719,30.4573,30.4646,25900.0
2013-08-05 15:00:00,41.84,41.84,41.82,41.82,26600.0,30.4646,30.4646,30.45,30.45,26600.0
2013-08-05 15:05:00,41.82,41.82,41.8,41.82,84500.0,30.45,30.45,30.4354,30.45,84500.0
2013-08-05 15:10:00,41.82,41.82,41.8,41.81,11300.0,30.45,30.45,30.4354,30.4427,11300.0
2013-08-05 15:15:00,41.82,41.83,41.81,41.83,10700.0,30.45,30.4573,30.4427,30.4573,10700.0
2013-08-05 15:20:00,41.83,41.83,41.81,41.83,20500.0,30.4573,30.4573,30.4427,30.4573,20500.0
2013-08-05 15:25:00,41.83,41.84,41.81,41.84,54200.0,30.4573,30.4646,30.4427,30.4646,54200.0
2013-08-05 15:30:00,41.84,41.84,41.82,41.83,56100.0,30.4646,30.4646,30.45,30.4573,56100.0
2013-08-05 15:35:00,41.82,41.83,41.8,41.8,90300.0,30.45,30.4573,30.4354,30.4354,90300.0
2013-08-05 15:40:00,41.8,41.83,41.8,41.82,85000.0,30.4354,30.4573,30.4354,30.45,85000.0
2013-08-05 15:45:00,41.82,41.83,41.8,41.8,98700.0,30.45,30.4573,30.4354,30.4354,98700.0
2013-08-05 15:50:00,41.8,41.82,41.77,41.78,156000.0,30.4354,30.45,30.4136,30.4209,156000.0
2013-08-05 15:55:00,41.77,41.8,41.76,41.79,418700.0,30.4136,30.4354,30.4063,30.4282,418700.0
2013-08-06 09:30:00,41.76,41.76,41.66,41.68,55500.0,30.4063,30.4063,30.3335,30.3481,55500.0
2013-08-06 09:35:00,41.68,41.74,41.65,41.74,47700.0,30.3481,30.3918,30.3262,30.3918,47700.0
2013-08-06 09:40:00,41.74,41.76,41.71,41.74,37700.0,30.3918,30.4063,30.3699,30.3918,37700.0
2013-08-06 09:45:00,41.73,41.74,41.71,41.71,35200.0,30.3845,30.3918,30.3699,30.3699,35200.0
2013-08-06 09:50:00,41.71,41.71,41.68,41.69,26400.0,30.3699,30.3699,30.3481,30.3554,26400.0
2013-08-06 09:55:00,41.69,41.71,41.68,41.71,70100.0,30.3554,30.3699,30.3481,30.3699,70100.0
2013-08-06 10:00:00,41.7,41.7,41.67,41.67,11100.0,30.3626,30.3626,30.3408,30.3408,11100.0
2013-08-06 10:05:00,41.67,41.69,41.66,41.66,27300.0,30.3408,30.3554,30.3335,30.3335,27300.0
2013-08-06 10:10:00,41.65,41.66,41.6,41.65,22500.0,30.3262,30.3335,30.2898,30.3262,22500.0
2013-08-06 10:15:00,41.65,41.68,41.64,41.67,27300.0,30.3262,30.3481,30.3189,30.3408,27300.0
2013-08-06 10:20:00,41.67,41.67,41.63,41.65,15600.0,30.3408,30.3408,30.3117,30.3262,15600.0
2013-08-06 10:25:00,41.66,41.69,41.66,41.67,20500.0,30.3335,30.3554,30.3335,30.3408,20500.0
2013-08-06 10:30:00,41.66,41.66,41.62,41.62,47200.0,30.3335,30.3335,30.3044,30.3044,47200.0
2013-08-06 10:35:00,41.62,41.63,41.6,41.6,90900.0,30.3044,30.3117,30.2898,30.2898,90900.0
2013-08-06 10:40:00,41.6,41.66,41.58,41.65,81100.0,30.2898,30.3335,30.2753,30.3262,81100.0
2013-08-06 10:45:00,41.65,41.67,41.64,41.65,11400.0,30.3262,30.3408,30.3189,30.3262,11400.0
2013-08-06 10:50:00,41.66,41.67,41.64,41.65,46900.0,30.3335,30.3408,30.3189,30.3262,46900.0
2013-08-06 10:55:00,41.65,41.66,41.63,41.64,43500.0,30.3262,30.3335,30.3117,30.3189,43500.0
2013-08-06 11:00:00,41.64,41.65,41.61,41.64,73900.0,30.3189,30.3262,30.2971,30.3189,73900.0
2013-08-06 11:05:00,41.63,41.66,41.63,41.65,13300.0,30.3117,30.3335,30.3117,30.3262,13300.0
2013-08-06 11:10:00,41.65,41.66,41.64,41.64,15000.0,30.3262,30.3335,30.3189,30.3189,15000.0
2013-08-06 11:15:00,41.64,41.65,41.63,41.65,18200.0,30.3189,30.3262,30.3117,30.3262,18200.0
2013-08-06 11:20:00,41.65,41.65,41.63,41.64,18800.0,30.3262,30.3262,30.3117,30.3189,18800.0
2013-08-06 11:25:00,41.64,41.65,41.63,41.63,37100.0,30.3189,30.3262,30.3117,30.3117,37100.0
2013-08-06 11:30:00,41.64,41.66,41.63,41.66,21900.0,30.3189,30.3335,30.3117,30.3335,21900.0
2013-08-06 11:35:00,41.66,41.67,41.65,41.66,49700.0,30.3335,30.3408,30.3262,30.3335,49700.0
2013-08-06 11:40:00,41.67,41.7,41.66,41.7,82100.0,30.3408,30.3626,30.3335,30.3626,82100.0
2013-08-06 11:45:00,41.7,41.71,41.68,41.69,54700.0,30.3626,30.3699,30.3481,30.3554,54700.0
2013-08-06 11:50:00,41.69,41.71,41.67,41.69,56100.0,30.3554,30.3699,30.3408,30.3554,56100.0
2013-08-06 11:55:00,41.69,41.71,41.69,41.7,8800.0,30.3554,30.3699,30.3554,30.3626,8800.0
2013-08-06 12:00:00,41.71,41.73,41.7,41.72,15600.0,30.3699,30.3845,30.3626,30.3772,15600.0
2013-08-06 12:05:00,41.72,41.72,41.7,41.7,9100.0,30.3772,30.3772,30.3626,30.3626,9100.0
2013-08-06 12:10:00,41.7,41.7,41.69,41.69,7500.0,30.3626,30.3626,30.3554,30.3554,7500.0
2013-08-06 12:15:00,41.68,41.69,41.67,41.68,37200.0,30.3481,30.3554,30.3408,30.3481,37200.0
2013-08-06 12:20:00,41.68,41.69,41.67,41.68,8600.0,30.3481,30.3554,30.3408,30.3481,8600.0
2013-08-06 12:25:00,41.69,41.7,41.69,41.69,15300.0,30.3554,30.3626,30.3554,30.3554,15300.0
2013-08-06 12:30:00,41.7,41.73,41.7,41.72,3400.0,30.3626,30.3845,30.3626,30.3772,3400.0
2013-08-06 12:35:00,41.72,41.73,41.71,41.72,25100.0,30.3772,30.3845,30.3699,30.3772,25100.0
2013-08-06 12:40:00,41.72,41.76,41.71,41.76,77400.0,30.3772,30.4063,30.3699,30.4063,77400.0
2013-08-06 12:45:00,41.76,41.76,41.75,41.76,34200.0,30.4063,30.4063,30.399,30.4063,34200.0
2013-08-06 12:50:00,41.76,41.77,41.76,41.77,12400.0,30.4063,30.4136,30.4063,30.4136,12400.0
2013-08-06 12:55:00,41.77,41.78,41.76,41.77,11800.0,30.4136,30.4209,30.4063,30.4136,11800.0
2013-08-06 13:00:00,41.78,41.78,41.76,41.77,13000.0,30.4209,30.4209,30.4063,30.4136,13000.0
2013-08-06 13:05:00,41.77,41.78,41.77,41.78,3400.0,30.4136,30.4209,30.4136,30.4209,3400.0
2013-08-06 13:10:00,41.77,41.78,41.76,41.77,38100.0,30.4136,30.4209,30.4063,30.4136,38100.0
2013-08-06 13:15:00,41.77,41.78,41.77,41.77,9700.0,30.4136,30.4209,30.4136,30.4136,9700.0
2013-08-06 13:20:00,41.78,41.79,41.77,41.78,18800.0,30.4209,30.4282,30.4136,30.4209,18800.0
2013-08-06 13:25:00,41.78,41.78,41.77,41.78,3200.0,30.4209,30.4209,30.4136,30.4209,3200.0
2013-08-06 13:30:00,41.77,41.78,41.77,41.77,30400.0,30.4136,30.4209,30.4136,30.4136,30400.0
2013-08-06 13:35:00,41.76,41.77,41.76,41.77,17300.0,30.4063,30.4136,30.4063,30.4136,17300.0
2013-08-06 13:40:00,41.76,41.77,41.74,41.75,24200.0,30.4063,30.4136,30.3918,30.399,24200.0
2013-08-06 13:45:00,41.74,41.75,41.72,41.73,51600.0,30.3918,30.399,30.3772,30.3845,51600.0
2013-08-06 13:50:00,41.73,41.73,41.71,41.72,16200.0,30.3845,30.3845,30.3699,30.3772,16200.0
2013-08-06 13:55:00,41.73,41.73,41.71,41.71,26400.0,30.3845,30.3845,30.3699,30.3699,26400.0
2013-08-06 14:00:00,41.72,41.72,41.7,41.72,64300.0,30.3772,30.3772,30.3626,30.3772,64300.0
2013-08-06 14:05:00,41.71,41.72,41.69,41.7,31800.0,30.3699,30.3772,30.3554,30.3626,31800.0
2013-08-06 14:10:00,41.7,41.71,41.69,41.71,20500.0,30.3626,30.3699,30.3554,30.3699,20500.0
2013-08-06 14:15:00,41.71,41.71,41.68,41.71,58700.0,30.3699,30.3699,30.3481,30.3699,58700.0
2013-08-06 14:20:00,41.71,41.74,41.69,41.74,63100.0,30.3699,30.3918,30.3554,30.3918,63100.0
2013-08-06 14:25:00,41.75,41.77,41.73,41.74,35500.0,30.399,30.4136,30.3845,30.3918,35500.0
2013-08-06 14:30:00,41.73,41.75,41.72,41.72,115200.0,30.3845,30.399,30.3772,30.3772,115200.0
2013-08-06 14:35:00,41.73,41.74,41.72,41.73,63000.0,30.3845,30.3918,30.3772,30.3845,63000.0
2013-08-06 14:40:00,41.73,41.73,41.71,41.72,36000.0,30.3845,30.3845,30.3699,30.3772,36000.0
2013-08-06 14:45:00,41.71,41.72,41.7,41.71,42200.0,30.3699,30.3772,30.3626,30.3699,42200.0
2013-08-06 14:50:00,41.72,41.74,41.71,41.74,21800.0,30.3772,30.3918,30.3699,30.3918,21800.0
2013-08-06 14:55:00,41.74,41.75,41.73,41.75,11000.0,30.3918,30.399,30.3845,30.399,11000.0
2013-08-06 15:00:00,41.75,41.76,41.74,41.75,23500.0,30.399,30.4063,30.3918,30.399,23500.0
2013-08-06 15:05:00,41.75,41.76,41.72,41.73,20900.0,30.399,30.4063,30.3772,30.3845,20900.0
2013-08-06 15:10:00,41.73,41.74,41.72,41.73,30400.0,30.3845,30.3918,30.3772,30.3845,30400.0
2013-08-06 15:15:00,41.73,41.74,41.72,41.73,49400.0,30.3845,30.3918,30.3772,30.3845,49400.0
2013-08-06 15:20:00,41.74,41.75,41.72,41.73,20200.0,30.3918,30.399,30.3772,30.3845,20200.0
2013-08-06 15:25:00,41.73,41.73,41.72,41.72,8200.0,30.3845,30.3845,30.3772,30.3772,8200.0
2013-08-06 15:30:00,41.72,41.72,41.7,41.7,32500.0,30.3772,30.3772,30.3626,30.3626,32500.0
2013-08-06 15:35:00,41.69,41.72,41.69,41.72,48300.0,30.3554,30.3772,30.3554,30.3772,48300.0
2013-08-06 15:40:00,41.73,41.74,41.72,41.72,98200.0,30.3845,30.3918,30.3772,30.3772,98200.0
2013-08-06 15:45:00,41.73,41.74,41.72,41.73,125600.0,30.3845,30.3918,30.3772,30.3845,125600.0
2013-08-06 15:50:00,41.73,41.73,41.7,41.7,61700.0,30.3845,30.3845,30.3626,30.3626,61700.0
2013-08-06 15:55:00,41.71,41.74,41.7,41.74,209400.0,30.3699,30.3918,30.3626,30.3918,209400.0
2013-08-07 09:30:00,41.59,41.61,41.48,41.49,190500.0,30.2825,30.2971,30.2025,30.2097,190500.0
2013-08-07 09:35:00,41.49,41.56,41.48,41.55,301900.0,30.2097,30.2607,30.2025,30.2534,301900.0
2013-08-07 09:40:00,41.56,41.56,41.55,41.55,179800.0,30.2607,30.2607,30.2534,30.2534,179800.0
2013-08-07 09:45:00,41.56,41.59,41.53,41.57,310900.0,30.2607,30.2825,30.2389,30.268,310900.0
2013-08-07 09:50:00,41.56,41.56,41.52,41.56,440800.0,30.2607,30.2607,30.2316,30.2607,440800.0
2013-08-07 09:55:00,41.55,41.57,41.49,41.51,159800.0,30.2534,30.268,30.2097,30.2243,159800.0
2013-08-07 10:00:00,41.5,41.5,41.46,41.48,186000.0,30.217,30.217,30.1879,30.2025,186000.0
2013-08-07 10:05:00,41.48,41.55,41.48,41.52,391400.0,30.2025,30.2534,30.2025,30.2316,391400.0
2013-08-07 10:10:00,41.52,41.52,41.48,41.51,42900.0,30.2316,30.2316,30.2025,30.2243,42900.0
2013-08-07 10:15:00,41.51,41.52,41.5,41.52,90500.0,30.2243,30.2316,30.217,30.2316,90500.0
2013-08-07 10:20:00,41.52,41.52,41.5,41.52,54500.0,30.2316,30.2316,30.217,30.2316,54500.0
2013-08-07 10:25:00,41.52,41.53,41.5,41.53,53600.0,30.2316,30.2389,30.217,30.2389,53600.0
2013-08-07 10:30:00,41.52,41.54,41.5,41.54,185800.0,30.2316,30.2461,30.217,30.2461,185800.0
2013-08-07 10:35:00,41.54,41.57,41.53,41.57,610500.0,30.2461,30.268,30.2389,30.268,610500.0
2013-08-07 10:40:00,41.57,41.58,41.54,41.58,136400.0,30.268,30.2753,30.2461,30.2753,136400.0
2013-08-07 10:45:00,41.57,41.58,41.54,41.55,24300.0,30.268,30.2753,30.2461,30.2534,24300.0
2013-08-07 10:50:00,41.54,41.55,41.51,41.53,29100.0,30.2461,30.2534,30.2243,30.2389,29100.0
2013-08-07 10:55:00,41.53,41.57,41.53,41.57,23400.0,30.2389,30.268,30.2389,30.268,23400.0
2013-08-07 11:00:00,41.56,41.57,41.55,41.56,33700.0,30.2607,30.268,30.2534,30.2607,33700.0
2013-08-07 11:05:00,41.57,41.57,41.55,41.55,24600.0,30.268,30.268,30.2534,30.2534,24600.0
2013-08-07 11:10:00,41.55,41.57,41.55,41.55,44300.0,30.2534,30.268,30.2534,30.2534,44300.0
2013-08-07 11:15:00,41.56,41.57,41.54,41.55,62700.0,30.2607,30.268,30.2461,30.2534,62700.0
2013-08-07 11:20:00,41.55,41.55,41.53,41.54,28700.0,30.2534,30.2534,30.2389,30.2461,28700.0
2013-08-07 11:25:00,41.54,41.55,41.5,41.51,13400.0,30.2461,30.2534,30.217,30.2243,13400.0
2013-08-07 11:30:00,41.51,41.52,41.49,41.5,55600.0,30.2243,30.2316,30.2097,30.217,55600.0
2013-08-07 11:35:00,41.51,41.53,41.51,41.52,41100.0,30.2243,30.2389,30.2243,30.2316,41100.0
2013-08-07 11:40:00,41.52,41.53,41.51,41.51,27600.0,30.2316,30.2389,30.2243,30.2243,27600.0
2013-08-07 11:45:00,41.51,41.51,41.48,41.5,13100.0,30.2243,30.2243,30.2025,30.217,13100.0
2013-08-07 11:50:00,41.49,41.53,41.49,41.51,29500.0,30.2097,30.2389,30.2097,30.2243,29500.0
2013-08-07 11:55:00,41.51,41.54,41.51,41.54,59400.0,30.2243,30.2461,30.2243,30.2461,59400.0
2013-08-07 12:00:00,41.54,41.54,41.52,41.53,22800.0,30.2461,30.2461,30.2316,30.2389,22800.0
2013-08-07 12:05:00,41.53,41.54,41.53,41.54,28300.0,30.2389,30.2461,30.2389,30.2461,28300.0
2013-08-07 12:10:00,41.53,41.56,41.53,41.55,47600.0,30.2389,30.2607,30.2389,30.2534,47600.0
2013-08-07 12:15:00,41.56,41.56,41.54,41.55,19400.0,30.2607,30.2607,30.2461,30.2534,19400.0
2013-08-07 12:20:00,41.55,41.56,41.54,41.54,21300.0,30.2534,30.2607,30.2461,30.2461,21300.0
2013-08-07 12:25:00,41.54,41.55,41.53,41.53,12800.0,30.2461,30.2534,30.2389,30.2389,12800.0
2013-08-07 12:30:00,41.53,41.56,41.53,41.56,18000.0,30.2389,30.2607,30.2389,30.2607,18000.0
2013-08-07 12:35:00,41.56,41.59,41.56,41.59,32200.0,30.2607,30.2825,30.2607,30.2825,32200.0
2013-08-07 12:40:00,41.58,41.59,41.58,41.59,15100.0,30.2753,30.2825,30.2753,30.2825,15100.0
2013-08-07 12:45:00,41.59,41.6,41.58,41.59,31800.0,30.2825,30.2898,30.2753,30.2825,31800.0
2013-08-07 12:50:00,41.59,41.6,41.57,41.6,109700.0,30.2825,30.2898,30.268,30.2898,109700.0
2013-08-07 12:55:00,41.59,41.6,41.59,41.6,12300.0,30.2825,30.2898,30.2825,30.2898,12300.0
2013-08-07 13:00:00,41.6,41.62,41.59,41.59,49000.0,30.2898,30.3044,30.2825,30.2825,49000.0
2013-08-07 13:05:00,41.6,41.61,41.58,41.61,20300.0,30.2898,30.2971,30.2753,30.2971,20300.0
2013-08-07 13:10:00,41.61,41.61,41.59,41.59,29200.0,30.2971,30.2971,30.2825,30.2825,29200.0
2013-08-07 13:15:00,41.6,41.61,41.58,41.58,61600.0,30.2898,30.2971,30.2753,30.2753,61600.0
2013-08-07 13:20:00,41.58,41.59,41.58,41.58,23000.0,30.2753,30.2825,30.2753,30.2753,23000.0
2013-08-07 13:25:00,41.59,41.61,41.58,41.59,38700.0,30.2825,30.2971,30.2753,30.2825,38700.0
2013-08-07 13:30:00,41.6,41.61,41.59,41.6,31000.0,30.2898,30.2971,30.2825,30.2898,31000.0
2013-08-07 13:35:00,41.61,41.63,41.6,41.61,83100.0,30.2971,30.3117,30.2898,30.2971,83100.0
2013-08-07 13:40:00,41.61,41.63,41.6,41.61,61500.0,30.2971,30.3117,30.2898,30.2971,61500.0
2013-08-07 13:45:00,41.61,41.61,41.59,41.59,16300.0,30.2971,30.2971,30.2825,30.2825,16300.0
2013-08-07 13:50:00,41.59,41.6,41.59,41.6,38300.0,30.2825,30.2898,30.2825,30.2898,38300.0
2013-08-07 13:55:00,41.61,41.62,41.59,41.61,10800.0,30.2971,30.3044,30.2825,30.2971,10800.0
2013-08-07 14:00:00,41.61,41.62,41.59,41.6,19500.0,30.2971,30.3044,30.2825,30.2898,19500.0
2013-08-07 14:05:00,41.59,41.6,41.57,41.57,25600.0,30.2825,30.2898,30.268,30.268,25600.0
2013-08-07 14:10:00,41.57,41.59,41.57,41.58,61500.0,30.268,30.2825,30.268,30.2753,61500.0
2013-08-07 14:15:00,41.59,41.6,41.58,41.59,46800.0,30.2825,30.2898,30.2753,30.2825,46800.0
2013-08-07 14:20:00,41.58,41.59,41.53,41.54,40900.0,30.2753,30.2825,30.2389,30.2461,40900.0
2013-08-07 14:25:00,41.54,41.55,41.54,41.55,16700.0,30.2461,30.2534,30.2461,30.2534,16700.0
2013-08-07 14:30:00,41.55,41.56,41.55,41.55,13600.0,30.2534,30.2607,30.2534,30.2534,13600.0
2013-08-07 14:35:00,41.54,41.56,41.54,41.56,10300.0,30.2461,30.2607,30.2461,30.2607,10300.0
2013-08-07 14:40:00,41.56,41.57,41.55,41.55,22600.0,30.2607,30.268,30.2534,30.2534,22600.0
2013-08-07 14:45:00,41.55,41.55,41.54,41.55,19500.0,30.2534,30.2534,30.2461,30.2534,19500.0
2013-08-07 14:50:00,41.55,41.56,41.54,41.56,48200.0,30.2534,30.2607,30.2461,30.2607,48200.0
2013-08-07 14:55:00,41.56,41.59,41.56,41.59,80700.0,30.2607,30.2825,30.2607,30.2825,80700.0
2013-08-07 15:00:00,41.58,41.6,41.58,41.6,18000.0,30.2753,30.2898,30.2753,30.2898,18000.0
2013-08-07 15:05:00,41.6,41.61,41.58,41.59,38500.0,30.2898,30.2971,30.2753,30.2825,38500.0
2013-08-07 15:10:00,41.6,41.63,41.59,41.62,61800.0,30.2898,30.3117,30.2825,30.3044,61800.0
2013-08-07 15:15:00,41.62,41.62,41.6,41.61,20900.0,30.3044,30.3044,30.2898,30.2971,20900.0
2013-08-07 15:20:00,41.61,41.61,41.59,41.59,27600.0,30.2971,30.2971,30.2825,30.2825,27600.0
2013-08-07 15:25:00,41.58,41.6,41.58,41.6,16100.0,30.2753,30.2898,30.2753,30.2898,16100.0
2013-08-07 15:30:00,41.59,41.59,41.56,41.58,37300.0,30.2825,30.2825,30.2607,30.2753,37300.0
2013-08-07 15:35:00,41.58,41.61,41.57,41.6,27800.0,30.2753,30.2971,30.268,30.2898,27800.0
2013-08-07 15:40:00,41.6,41.6,41.59,41.6,3500.0,30.2898,30.2898,30.2825,30.2898,3500.0
2013-08-07 15:45:00,41.59,41.59,41.57,41.58,107300.0,30.2825,30.2825,30.268,30.2753,107300.0
2013-08-07 15:50:00,41.58,41.58,41.52,41.53,134400.0,30.2753,30.2753,30.2316,30.2389,134400.0
2013-08-07 15:55:00,41.53,41.56,41.52,41.54,290400.0,30.2389,30.2607,30.2316,30.2461,290400.0
2013-08-08 09:30:00,41.65,41.73,41.63,41.67,48500.0,30.3262,30.3845,30.3117,30.3408,48500.0
2013-08-08 09:35:00,41.67,41.7,41.66,41.69,48600.0,30.3408,30.3626,30.3335,30.3554,48600.0
2013-08-08 09:40:00,41.7,41.71,41.68,41.68,17500.0,30.3626,30.3699,30.3481,30.3481,17500.0
2013-08-08 09:45:00,41.66,41.68,41.64,41.67,18300.0,30.3335,30.3481,30.3189,30.3408,18300.0
2013-08-08 09:50:00,41.67,41.67,41.6,41.61,195000.0,30.3408,30.3408,30.2898,30.2971,195000.0
2013-08-08 09:55:00,41.62,41.63,41.6,41.6,102900.0,30.3044,30.3117,30.2898,30.2898,102900.0
2013-08-08 10:00:00,41.6,41.63,41.6,41.62,17000.0,30.2898,30.3117,30.2898,30.3044,17000.0
2013-08-08 10:05:00,41.63,41.63,41.6,41.6,21000.0,30.3117,30.3117,30.2898,30.2898,21000.0
2013-08-08 10:10:00,41.61,41.62,41.59,41.59,69100.0,30.2971,30.3044,30.2825,30.2825,69100.0
2013-08-08 10:15:00,41.59,41.59,41.56,41.56,59400.0,30.2825,30.2825,30.2607,30.2607,59400.0
2013-08-08 10:20:00,41.57,41.59,41.57,41.59,21200.0,30.268,30.2825,30.268,30.2825,21200.0
2013-08-08 10:25:00,41.58,41.59,41.58,41.59,15900.0,30.2753,30.2825,30.2753,30.2825,15900.0
2013-08-08 10:30:00,41.59,41.59,41.55,41.57,52800.0,30.2825,30.2825,30.2534,30.268,52800.0
2013-08-08 10:35:00,41.57,41.57,41.54,41.54,16100.0,30.268,30.268,30.2461,30.2461,16100.0
2013-08-08 10:40:00,41.54,41.57,41.54,41.54,30700.0,30.2461,30.268,30.2461,30.2461,30700.0
2013-08-08 10:45:00,41.54,41.55,41.52,41.54,15500.0,30.2461,30.2534,30.2316,30.2461,15500.0
2013-08-08 10:50:00,41.54,41.54,41.52,41.54,6100.0,30.2461,30.2461,30.2316,30.2461,6100.0
2013-08-08 10:55:00,41.54,41.55,41.54,41.54,15400.0,30.2461,30.2534,30.2461,30.2461,15400.0
2013-08-08 11:00:00,41.54,41.56,41.54,41.55,31700.0,30.2461,30.2607,30.2461,30.2534,31700.0
2013-08-08 11:05:00,41.55,41.56,41.54,41.56,33900.0,30.2534,30.2607,30.2461,30.2607,33900.0
2013-08-08 11:10:00,41.55,41.56,41.52,41.52,8000.0,30.2534,30.2607,30.2316,30.2316,8000.0
2013-08-08 11:15:00,41.53,41.54,41.53,41.53,11400.0,30.2389,30.2461,30.2389,30.2389,11400.0
2013-08-08 11:20:00,41.53,41.55,41.52,41.54,27200.0,30.2389,30.2534,30.2316,30.2461,27200.0
2013-08-08 11:25:00,41.54,41.54,41.52,41.54,37400.0,30.2461,30.2461,30.2316,30.2461,37400.0
2013-08-08 11:30:00,41.54,41.56,41.54,41.55,11400.0,30.2461,30.2607,30.2461,30.2534,11400.0
2013-08-08 11:35:00,41.56,41.57,41.55,41.57,17900.0,30.2607,30.268,30.2534,30.268,17900.0
2013-08-08 11:40:00,41.57,41.59,41.54,41.55,12100.0,30.268,30.2825,30.2461,30.2534,12100.0
2013-08-08 11:45:00,41.55,41.57,41.55,41.57,4900.0,30.2534,30.268,30.2534,30.268,4900.0
2013-08-08 11:50:00,41.55,41.57,41.55,41.55,6300.0,30.2534,30.268,30.2534,30.2534,6300.0
2013-08-08 11:55:00,41.55,41.59,41.55,41.58,38900.0,30.2534,30.2825,30.2534,30.2753,38900.0
2013-08-08 12:00:00,41.58,41.62,41.58,41.61,32200.0,30.2753,30.3044,30.2753,30.2971,32200.0
2013-08-08 12:05:00,41.61,41.62,41.61,41.62,6500.0,30.2971,30.3044,30.2971,30.3044,6500.0
2013-08-08 12:10:00,41.62,41.65,41.61,41.64,41600.0,30.3044,30.3262,30.2971,30.3189,41600.0
2013-08-08 12:15:00,41.65,41.67,41.64,41.67,30600.0,30.3262,30.3408,30.3189,30.3408,30600.0
2013-08-08 12:20:00,41.68,41.7,41.67,41.67,52800.0,30.3481,30.3626,30.3408,30.3408,52800.0
2013-08-08 12:25:00,41.66,41.69,41.66,41.68,25200.0,30.3335,30.3554,30.3335,30.3481,25200.0
2013-08-08 12:30:00,41.68,41.72,41.68,41.71,46700.0,30.3481,30.3772,30.3481,30.3699,46700.0
2013-08-08 12:35:00,41.72,41.73,41.71,41.72,10000.0,30.3772,30.3845,30.3699,30.3772,10000.0
2013-08-08 12:40:00,41.71,41.74,41.71,41.74,23100.0,30.3699,30.3918,30.3699,30.3918,23100.0
2013-08-08 12:45:00,41.74,41.76,41.72,41.72,38300.0,30.3918,30.4063,30.3772,30.3772,38300.0
2013-08-08 12:50:00,41.72,41.74,41.72,41.72,11000.0,30.3772,30.3918,30.3772,30.3772,11000.0
2013-08-08 12:55:00,41.72,41.73,41.72,41.72,3700.0,30.3772,30.3845,30.3772,30.3772,3700.0
2013-08-08 13:00:00,41.73,41.77,41.73,41.76,27200.0,30.3845,30.4136,30.3845,30.4063,27200.0
2013-08-08 13:05:00,41.76,41.78,41.75,41.76,26000.0,30.4063,30.4209,30.399,30.4063,26000.0
2013-08-08 13:10:00,41.76,41.76,41.74,41.76,18500.0,30.4063,30.4063,30.3918,30.4063,18500.0
2013-08-08 13:15:00,41.75,41.76,41.74,41.75,15100.0,30.399,30.4063,30.3918,30.399,15100.0
2013-08-08 13:20:00,41.74,41.75,41.73,41.75,22200.0,30.3918,30.399,30.3845,30.399,22200.0
2013-08-08 13:25:00,41.75,41.76,41.75,41.75,6900.0,30.399,30.4063,30.399,30.399,6900.0
2013-08-08 13:30:00,41.75,41.76,41.75,41.75,23800.0,30.399,30.4063,30.399,30.399,23800.0
2013-08-08 13:35:00,41.75,41.76,41.74,41.74,8100.0,30.399,30.4063,30.3918,30.3918,8100.0
2013-08-08 13:40:00,41.74,41.75,41.73,41.75,14200.0,30.3918,30.399,30.3845,30.399,14200.0
2013-08-08 13:45:00,41.74,41.77,41.74,41.76,13200.0,30.3918,30.4136,30.3918,30.4063,13200.0
2013-08-08 13:50:00,41.75,41.78,41.75,41.77,31800.0,30.399,30.4209,30.399,30.4136,31800.0
2013-08-08 13:55:00,41.77,41.79,41.76,41.78,48700.0,30.4136,30.4282,30.4063,30.4209,48700.0
2013-08-08 14:00:00,41.77,41.8,41.77,41.79,38300.0,30.4136,30.4354,30.4136,30.4282,38300.0
2013-08-08 14:05:00,41.79,41.8,41.78,41.78,17000.0,30.4282,30.4354,30.4209,30.4209,17000.0
2013-08-08 14:10:00,41.77,41.79,41.77,41.79,57600.0,30.4136,30.4282,30.4136,30.4282,57600.0
2013-08-08 14:15:00,41.78,41.79,41.78,41.78,25500.0,30.4209,30.4282,30.4209,30.4209,25500.0
2013-08-08 14:20:00,41.78,41.79,41.77,41.79,17200.0,30.4209,30.4282,30.4136,30.4282,17200.0
2013-08-08 14:25:00,41.79,41.8,41.77,41.8,57500.0,30.4282,30.4354,30.4136,30.4354,57500.0
2013-08-08 14:30:00,41.8,41.8,41.76,41.76,66800.0,30.4354,30.4354,30.4063,30.4063,66800.0
2013-08-08 14:35:00,41.77,41.78,41.76,41.77,38000.0,30.4136,30.4209,30.4063,30.4136,38000.0
2013-08-08 14:40:00,41.78,41.79,41.77,41.78,59600.0,30.4209,30.4282,30.4136,30.4209,59600.0
2013-08-08 14:45:00,41.79,41.79,41.78,41.79,16600.0,30.4282,30.4282,30.4209,30.4282,16600.0
2013-08-08 14:50:00,41.78,41.78,41.74,41.75,65100.0,30.4209,30.4209,30.3918,30.399,65100.0
2013-08-08 14:55:00,41.75,41.75,41.74,41.75,26200.0,30.399,30.399,30.3918,30.399,26200.0
2013-08-08 15:00:00,41.76,41.78,41.76,41.77,16900.0,30.4063,30.4209,30.4063,30.4136,16900.0
2013-08-08 15:05:00,41.77,41.8,41.77,41.8,40600.0,30.4136,30.4354,30.4136,30.4354,40600.0
2013-08-08 15:10:00,41.79,41.79,41.76,41.77,27600.0,30.4282,30.4282,30.4063,30.4136,27600.0
2013-08-08 15:15:00,41.77,41.79,41.76,41.78,26800.0,30.4136,30.4282,30.4063,30.4209,26800.0
2013-08-08 15:20:00,41.77,41.77,41.75,41.76,22600.0,30.4136,30.4136,30.399,30.4063,22600.0
2013-08-08 15:25:00,41.75,41.78,41.74,41.78,55100.0,30.399,30.4209,30.3918,30.4209,55100.0
2013-08-08 15:30:00,41.78,41.79,41.77,41.79,41800.0,30.4209,30.4282,30.4136,30.4282,41800.0
2013-08-08 15:35:00,41.79,41.79,41.77,41.79,43600.0,30.4282,30.4282,30.4136,30.4282,43600.0
2013-08-08 15:40:00,41.79,41.79,41.78,41.79,26800.0,30.4282,30.4282,30.4209,30.4282,26800.0
2013-08-08 15:45:00,41.78,41.79,41.76,41.78,91800.0,30.4209,30.4282,30.4063,30.4209,91800.0
2013-08-08 15:50:00,41.77,41.77,41.75,41.75,86900.0,30.4136,30.4136,30.399,30.399,86900.0
2013-08-08 15:55:00,41.76,41.77,41.74,41.74,274900.0,30.4063,30.4136,30.3918,30.3918,274900.0
2013-08-09 09:30:00,41.67,41.73,41.59,41.64,106100.0,30.3408,30.3845,30.2825,30.3189,106100.0
2013-08-09 09:35:00,41.64,41.69,41.63,41.65,98400.0,30.3189,30.3554,30.3117,30.3262,98400.0
2013-08-09 09:40:00,41.64,41.69,41.6,41.68,56800.0,30.3189,30.3554,30.2898,30.3481,56800.0
2013-08-09 09:45:00,41.69,41.72,41.69,41.69,35600.0,30.3554,30.3772,30.3554,30.3554,35600.0
2013-08-09 09:50:00,41.69,41.7,41.66,41.67,52300.0,30.3554,30.3626,30.3335,30.3408,52300.0
2013-08-09 09:55:00,41.67,41.7,41.66,41.69,104300.0,30.3408,30.3626,30.3335,30.3554,104300.0
2013-08-09 10:00:00,41.7,41.71,41.64,41.64,134000.0,30.3626,30.3699,30.3189,30.3189,134000.0
2013-08-09 10:05:00,41.65,41.66,41.6,41.62,75300.0,30.3262,30.3335,30.2898,30.3044,75300.0
2013-08-09 10:10:00,41.63,41.65,41.62,41.65,105200.0,30.3117,30.3262,30.3044,30.3262,105200.0
2013-08-09 10:15:00,41.65,41.65,41.59,41.6,97600.0,30.3262,30.3262,30.2825,30.2898,97600.0
2013-08-09 10:20:00,41.59,41.59,41.56,41.58,55800.0,30.2825,30.2825,30.2607,30.2753,55800.0
2013-08-09 10:25:00,41.58,41.59,41.55,41.59,110600.0,30.2753,30.2825,30.2534,30.2825,110600.0
2013-08-09 10:30:00,41.59,41.59,41.56,41.56,17400.0,30.2825,30.2825,30.2607,30.2607,17400.0
2013-08-09 10:35:00,41.56,41.58,41.55,41.57,67800.0,30.2607,30.2753,30.2534,30.268,67800.0
2013-08-09 10:40:00,41.58,41.61,41.57,41.61,11100.0,30.2753,30.2971,30.268,30.2971,11100.0
2013-08-09 10:45:00,41.61,41.62,41.59,41.59,70400.0,30.2971,30.3044,30.2825,30.2825,70400.0
2013-08-09 10:50:00,41.58,41.59,41.56,41.57,34400.0,30.2753,30.2825,30.2607,30.268,34400.0
2013-08-09 10:55:00,41.57,41.57,41.55,41.56,43100.0,30.268,30.268,30.2534,30.2607,43100.0
2013-08-09 11:00:00,41.55,41.55,41.51,41.53,108900.0,30.2534,30.2534,30.2243,30.2389,108900.0
2013-08-09 11:05:00,41.52,41.52,41.5,41.52,75900.0,30.2316,30.2316,30.217,30.2316,75900.0
2013-08-09 11:10:00,41.52,41.55,41.52,41.53,44100.0,30.2316,30.2534,30.2316,30.2389,44100.0
2013-08-09 11:15:00,41.53,41.54,41.52,41.54,18700.0,30.2389,30.2461,30.2316,30.2461,18700.0
2013-08-09 11:20:00,41.54,41.54,41.49,41.5,59200.0,30.2461,30.2461,30.2097,30.217,59200.0
2013-08-09 11:25:00,41.51,41.51,41.46,41.47,26000.0,30.2243,30.2243,30.1879,30.1952,26000.0
2013-08-09 11:30:00,41.47,41.5,41.47,41.47,42100.0,30.1952,30.217,30.1952,30.1952,42100.0
2013-08-09 11:35:00,41.48,41.49,41.46,41.49,30900.0,30.2025,30.2097,30.1879,30.2097,30900.0
2013-08-09 11:40:00,41.48,41.5,41.47,41.48,76200.0,30.2025,30.217,30.1952,30.2025,76200.0
2013-08-09 11:45:00,41.48,41.54,41.48,41.54,32100.0,30.2025,30.2461,30.2025,30.2461,32100.0
2013-08-09 11:50:00,41.54,41.56,41.53,41.54,39200.0,30.2461,30.2607,30.2389,30.2461,39200.0
2013-08-09 11:55:00,41.54,41.56,41.54,41.55,28200.0,30.2461,30.2607,30.2461,30.2534,28200.0
2013-08-09 12:00:00,41.54,41.55,41.52,41.53,87000.0,30.2461,30.2534,30.2316,30.2389,87000.0
2013-08-09 12:05:00,41.52,41.53,41.51,41.52,44100.0,30.2316,30.2389,30.2243,30.2316,44100.0
2013-08-09 12:10:00,41.53,41.59,41.53,41.59,14300.0,30.2389,30.2825,30.2389,30.2825,14300.0
2013-08-09 12:15:00,41.59,41.59,41.57,41.58,15200.0,30.2825,30.2825,30.268,30.2753,15200.0
2013-08-09 12:20:00,41.58,41.62,41.58,41.59,49000.0,30.2753,30.3044,30.2753,30.2825,49000.0
2013-08-09 12:25:00,41.58,41.62,41.58,41.62,15800.0,30.2753,30.3044,30.2753,30.3044,15800.0
2013-08-09 12:30:00,41.62,41.65,41.62,41.63,16100.0,30.3044,30.3262,30.3044,30.3117,16100.0
2013-08-09 12:35:00,41.63,41.66,41.62,41.65,14200.0,30.3117,30.3335,30.3044,30.3262,14200.0
2013-08-09 12:40:00,41.65,41.66,41.63,41.63,149500.0,30.3262,30.3335,30.3117,30.3117,149500.0
2013-08-09 12:45:00,41.64,41.66,41.63,41.66,38300.0,30.3189,30.3335,30.3117,30.3335,38300.0
2013-08-09 12:50:00,41.65,41.66,41.62,41.63,8500.0,30.3262,30.3335,30.3044,30.3117,8500.0
2013-08-09 12:55:00,41.62,41.63,41.6,41.61,15400.0,30.3044,30.3117,30.2898,30.2971,15400.0
2013-08-09 13:00:00,41.62,41.62,41.61,41.61,12700.0,30.3044,30.3044,30.2971,30.2971,12700.0
2013-08-09 13:05:00,41.62,41.63,41.6,41.61,15600.0,30.3044,30.3117,30.2898,30.2971,15600.0
2013-08-09 13:10:00,41.61,41.62,41.6,41.61,26300.0,30.2971,30.3044,30.2898,30.2971,26300.0
2013-08-09 13:15:00,41.6,41.63,41.6,41.62,17600.0,30.2898,30.3117,30.2898,30.3044,17600.0
2013-08-09 13:20:00,41.63,41.66,41.63,41.64,19600.0,30.3117,30.3335,30.3117,30.3189,19600.0
2013-08-09 13:25:00,41.65,41.68,41.64,41.67,15400.0,30.3262,30.3481,30.3189,30.3408,15400.0
2013-08-09 13:30:00,41.68,41.7,41.68,41.68,30300.0,30.3481,30.3626,30.3481,30.3481,30300.0
2013-08-09 13:35:00,41.69,41.69,41.67,41.68,12000.0,30.3554,30.3554,30.3408,30.3481,12000.0
2013-08-09 13:40:00,41.68,41.68,41.67,41.68,3100.0,30.3481,30.3481,30.3408,30.3481,3100.0
2013-08-09 13:45:00,41.68,41.68,41.66,41.66,25400.0,30.3481,30.3481,30.3335,30.3335,25400.0
2013-08-09 13:50:00,41.65,41.68,41.65,41.68,34200.0,30.3262,30.3481,30.3262,30.3481,34200.0
2013-08-09 13:55:00,41.68,41.68,41.65,41.65,8300.0,30.3481,30.3481,30.3262,30.3262,8300.0
2013-08-09 14:00:00,41.66,41.67,41.64,41.65,41400.0,30.3335,30.3408,30.3189,30.3262,41400.0
2013-08-09 14:05:00,41.66,41.66,41.61,41.62,22200.0,30.3335,30.3335,30.2971,30.3044,22200.0
2013-08-09 14:10:00,41.62,41.64,41.62,41.64,7800.0,30.3044,30.3189,30.3044,30.3189,7800.0
2013-08-09 14:15:00,41.64,41.66,41.61,41.64,39900.0,30.3189,30.3335,30.2971,30.3189,39900.0
2013-08-09 14:20:00,41.64,41.66,41.63,41.65,26300.0,30.3189,30.3335,30.3117,30.3262,26300.0
2013-08-09 14:25:00,41.66,41.66,41.64,41.65,41300.0,30.3335,30.3335,30.3189,30.3262,41300.0
2013-08-09 14:30:00,41.64,41.66,41.61,41.62,99500.0,30.3189,30.3335,30.2971,30.3044,99500.0
2013-08-09 14:35:00,41.62,41.62,41.57,41.57,49000.0,30.3044,30.3044,30.268,30.268,49000.0
2013-08-09 14:40:00,41.58,41.6,41.57,41.59,103000.0,30.2753,30.2898,30.268,30.2825,103000.0
2013-08-09 14:45:00,41.59,41.61,41.57,41.6,132100.0,30.2825,30.2971,30.268,30.2898,132100.0
2013-08-09 14:50:00,41.59,41.61,41.58,41.6,75600.0,30.2825,30.2971,30.2753,30.2898,75600.0
2013-08-09 14:55:00,41.6,41.62,41.58,41.62,19300.0,30.2898,30.3044,30.2753,30.3044,19300.0
2013-08-09 15:00:00,41.62,41.62,41.58,41.62,26400.0,30.3044,30.3044,30.2753,30.3044,26400.0
2013-08-09 15:05:00,41.62,41.62,41.58,41.58,31000.0,30.3044,30.3044,30.2753,30.2753,31000.0
2013-08-09 15:10:00,41.59,41.59,41.57,41.58,25500.0,30.2825,30.2825,30.268,30.2753,25500.0
2013-08-09 15:15:00,41.58,41.59,41.57,41.58,7000.0,30.2753,30.2825,30.268,30.2753,7000.0
2013-08-09 15:20:00,41.59,41.61,41.59,41.6,31300.0,30.2825,30.2971,30.2825,30.2898,31300.0
2013-08-09 15:25:00,41.59,41.62,41.57,41.58,52300.0,30.2825,30.3044,30.268,30.2753,52300.0
2013-08-09 15:30:00,41.58,41.59,41.56,41.56,48500.0,30.2753,30.2825,30.2607,30.2607,48500.0
2013-08-09 15:35:00,41.56,41.6,41.56,41.58,72200.0,30.2607,30.2898,30.2607,30.2753,72200.0
2013-08-09 15:40:00,41.58,41.59,41.55,41.55,162200.0,30.2753,30.2825,30.2534,30.2534,162200.0
2013-08-09 15:45:00,41.55,41.58,41.53,41.54,69800.0,30.2534,30.2753,30.2389,30.2461,69800.0
2013-08-09 15:50:00,41.54,41.55,41.53,41.53,76500.0,30.2461,30.2534,30.2389,30.2389,76500.0
2013-08-09 15:55:00,41.53,41.57,41.53,41.56,292100.0,30.2389,30.268,30.2389,30.2607,292100.0
2013-08-12 09:30:00,41.41,41.48,41.26,41.34,66300.0,30.1515,30.2025,30.0423,30.1005,66300.0
2013-08-12 09:35:00,41.35,41.38,41.3,41.33,138100.0,30.1078,30.1296,30.0714,30.0932,138100.0
2013-08-12 09:40:00,41.33,41.34,41.28,41.31,80200.0,30.0932,30.1005,30.0568,30.0787,80200.0
2013-08-12 09:45:00,41.32,41.37,41.32,41.36,80200.0,30.086,30.1224,30.086,30.1151,80200.0
2013-08-12 09:50:00,41.36,41.39,41.35,41.37,98600.0,30.1151,30.1369,30.1078,30.1224,98600.0
2013-08-12 09:55:00,41.36,41.38,41.34,41.34,135400.0,30.1151,30.1296,30.1005,30.1005,135400.0
2013-08-12 10:00:00,41.34,41.39,41.34,41.35,67700.0,30.1005,30.1369,30.1005,30.1078,67700.0
2013-08-12 10:05:00,41.34,41.37,41.32,41.37,174000.0,30.1005,30.1224,30.086,30.1224,174000.0
2013-08-12 10:10:00,41.37,41.38,41.34,41.37,115600.0,30.1224,30.1296,30.1005,30.1224,115600.0
2013-08-12 10:15:00,41.37,41.38,41.35,41.37,56600.0,30.1224,30.1296,30.1078,30.1224,56600.0
2013-08-12 10:20:00,41.37,41.39,41.36,41.38,30800.0,30.1224,30.1369,30.1151,30.1296,30800.0
2013-08-12 10:25:00,41.39,41.4,41.35,41.35,40800.0,30.1369,30.1442,30.1078,30.1078,40800.0
2013-08-12 10:30:00,41.36,41.4,41.35,41.39,78100.0,30.1151,30.1442,30.1078,30.1369,78100.0
2013-08-12 10:35:00,41.39,41.42,41.37,41.39,69300.0,30.1369,30.1588,30.1224,30.1369,69300.0
2013-08-12 10:40:00,41.39,41.44,41.39,41.44,14000.0,30.1369,30.1733,30.1369,30.1733,14000.0
2013-08-12 10:45:00,41.44,41.45,41.42,41.42,21000.0,30.1733,30.1806,30.1588,30.1588,21000.0
2013-08-12 10:50:00,41.42,41.45,41.42,41.45,21500.0,30.1588,30.1806,30.1588,30.1806,21500.0
2013-08-12 10:55:00,41.45,41.46,41.44,41.45,24700.0,30.1806,30.1879,30.1733,30.1806,24700.0
2013-08-12 11:00:00,41.45,41.47,41.44,41.44,44000.0,30.1806,30.1952,30.1733,30.1733,44000.0
2013-08-12 11:05:00,41.45,41.45,41.41,41.41,33300.0,30.1806,30.1806,30.1515,30.1515,33300.0
2013-08-12 11:10:00,41.41,41.44,41.41,41.43,21100.0,30.1515,30.1733,30.1515,30.166,21100.0
2013-08-12 11:15:00,41.44,41.46,41.42,41.46,24900.0,30.1733,30.1879,30.1588,30.1879,24900.0
2013-08-12 11:20:00,41.46,41.48,41.45,41.46,25700.0,30.1879,30.2025,30.1806,30.1879,25700.0
2013-08-12 11:25:00,41.46,41.47,41.46,41.47,66400.0,30.1879,30.1952,30.1879,30.1952,66400.0
2013-08-12 11:30:00,41.47,41.48,41.46,41.46,19100.0,30.1952,30.2025,30.1879,30.1879,19100.0
2013-08-12 11:35:00,41.46,41.5,41.46,41.5,49100.0,30.1879,30.217,30.1879,30.217,49100.0
2013-08-12 11:40:00,41.5,41.5,41.48,41.48,23100.0,30.217,30.217,30.2025,30.2025,23100.0
2013-08-12 11:45:00,41.48,41.48,41.45,41.45,24000.0,30.2025,30.2025,30.1806,30.1806,24000.0
2013-08-12 11:50:00,41.44,41.45,41.43,41.44,96700.0,30.1733,30.1806,30.166,30.1733,96700.0
2013-08-12 11:55:00,41.44,41.47,41.44,41.47,18300.0,30.1733,30.1952,30.1733,30.1952,18300.0
2013-08-12 12:00:00,41.47,41.47,41.45,41.46,25700.0,30.1952,30.1952,30.1806,30.1879,25700.0
2013-08-12 12:05:00,41.46,41.46,41.44,41.45,28200.0,30.1879,30.1879,30.1733,30.1806,28200.0
2013-08-12 12:10:00,41.46,41.46,41.43,41.44,27100.0,30.1879,30.1879,30.166,30.1733,27100.0
2013-08-12 12:15:00,41.44,41.45,41.43,41.44,72100.0,30.1733,30.1806,30.166,30.1733,72100.0
2013-08-12 12:20:00,41.44,41.46,41.44,41.45,18200.0,30.1733,30.1879,30.1733,30.1806,18200.0
2013-08-12 12:25:00,41.45,41.45,41.41,41.41,21100.0,30.1806,30.1806,30.1515,30.1515,21100.0
2013-08-12 12:30:00,41.41,41.43,41.39,41.41,20100.0,30.1515,30.166,30.1369,30.1515,20100.0
2013-08-12 12:35:00,41.41,41.41,41.39,41.39,23600.0,30.1515,30.1515,30.1369,30.1369,23600.0
2013-08-12 12:40:00,41.39,41.43,41.39,41.4,46900.0,30.1369,30.166,30.1369,30.1442,46900.0
2013-08-12 12:45:00,41.4,41.41,41.38,41.39,19700.0,30.1442,30.1515,30.1296,30.1369,19700.0
2013-08-12 12:50:00,41.39,41.42,41.38,41.42,22100.0,30.1369,30.1588,30.1296,30.1588,22100.0
2013-08-12 12:55:00,41.42,41.42,41.41,41.41,9900.0,30.1588,30.1588,30.1515,30.1515,9900.0
2013-08-12 13:00:00,41.41,41.44,41.4,41.4,35100.0,30.1515,30.1733,30.1442,30.1442,35100.0
2013-08-12 13:05:00,41.4,41.4,41.37,41.39,19100.0,30.1442,30.1442,30.1224,30.1369,19100.0
2013-08-12 13:10:00,41.38,41.4,41.37,41.37,31600.0,30.1296,30.1442,30.1224,30.1224,31600.0
2013-08-12 13:15:00,41.37,41.38,41.35,41.38,80400.0,30.1224,30.1296,30.1078,30.1296,80400.0
2013-08-12 13:20:00,41.38,41.39,41.37,41.38,10100.0,30.1296,30.1369,30.1224,30.1296,10100.0
2013-08-12 13:25:00,41.38,41.38,41.36,41.38,26000.0,30.1296,30.1296,30.1151,30.1296,26000.0
2013-08-12 13:30:00,41.38,41.39,41.37,41.39,11100.0,30.1296,30.1369,30.1224,30.1369,11100.0
2013-08-12 13:35:00,41.39,41.4,41.37,41.38,15200.0,30.1369,30.1442,30.1224,30.1296,15200.0
2013-08-12 13:40:00,41.38,41.38,41.36,41.37,6600.0,30.1296,30.1296,30.1151,30.1224,6600.0
2013-08-12 13:45:00,41.37,41.37,41.34,41.34,34200.0,30.1224,30.1224,30.1005,30.1005,34200.0
2013-08-12 13:50:00,41.34,41.35,41.32,41.34,60400.0,30.1005,30.1078,30.086,30.1005,60400.0
2013-08-12 13:55:00,41.34,41.36,41.34,41.36,9800.0,30.1005,30.1151,30.1005,30.1151,9800.0
2013-08-12 14:00:00,41.36,41.37,41.34,41.36,26200.0,30.1151,30.1224,30.1005,30.1151,26200.0
2013-08-12 14:05:00,41.36,41.38,41.35,41.37,28500.0,30.1151,30.1296,30.1078,30.1224,28500.0
2013-08-12 14:10:00,41.37,41.38,41.36,41.37,35600.0,30.1224,30.1296,30.1151,30.1224,35600.0
2013-08-12 14:15:00,41.37,41.38,41.37,41.38,19300.0,30.1224,30.1296,30.1224,30.1296,19300.0
2013-08-12 14:20:00,41.38,41.39,41.38,41.39,14800.0,30.1296,30.1369,30.1296,30.1369,14800.0
2013-08-12 14:25:00,41.39,41.4,41.37,41.38,54000.0,30.1369,30.1442,30.1224,30.1296,54000.0
2013-08-12 14:30:00,41.38,41.39,41.36,41.37,17300.0,30.1296,30.1369,30.1151,30.1224,17300.0
2013-08-12 14:35:00,41.37,41.39,41.36,41.38,26500.0,30.1224,30.1369,30.1151,30.1296,26500.0
2013-08-12 14:40:00,41.38,41.39,41.37,41.39,40900.0,30.1296,30.1369,30.1224,30.1369,40900.0
2013-08-12 14:45:00,41.39,41.41,41.38,41.4,37300.0,30.1369,30.1515,30.1296,30.1442,37300.0
2013-08-12 14:50:00,41.4,41.4,41.38,41.4,58200.0,30.1442,30.1442,30.1296,30.1442,58200.0
2013-08-12 14:55:00,41.39,41.42,41.39,41.41,47400.0,30.1369,30.1588,30.1369,30.1515,47400.0
2013-08-12 15:00:00,41.41,41.41,41.4,41.41,28300.0,30.1515,30.1515,30.1442,30.1515,28300.0
2013-08-12 15:05:00,41.41,41.41,41.4,41.41,64700.0,30.1515,30.1515,30.1442,30.1515,64700.0
2013-08-12 15:10:00,41.41,41.45,41.41,41.43,36800.0,30.1515,30.1806,30.1515,30.166,36800.0
2013-08-12 15:15:00,41.43,41.44,41.43,41.44,24800.0,30.166,30.1733,30.166,30.1733,24800.0
2013-08-12 15:20:00,41.43,41.46,41.43,41.44,39800.0,30.166,30.1879,30.166,30.1733,39800.0
2013-08-12 15:25:00,41.45,41.46,41.44,41.46,53800.0,30.1806,30.1879,30.1733,30.1879,53800.0
2013-08-12 15:30:00,41.45,41.47,41.44,41.45,51300.0,30.1806,30.1952,30.1733,30.1806,51300.0
2013-08-12 15:35:00,41.46,41.47,41.45,41.46,170900.0,30.1879,30.1952,30.1806,30.1879,170900.0
2013-08-12 15:40:00,41.47,41.47,41.45,41.47,74200.0,30.1952,30.1952,30.1806,30.1952,74200.0
2013-08-12 15:45:00,41.46,41.48,41.45,41.47,173200.0,30.1879,30.2025,30.1806,30.1952,173200.0
2013-08-12 15:50:00,41.47,41.48,41.45,41.46,128800.0,30.1952,30.2025,30.1806,30.1879,128800.0
2013-08-12 15:55:00,41.46,41.47,41.44,41.47,384000.0,30.1879,30.1952,30.1733,30.1952,384000.0
2013-08-13 09:30:00,41.55,41.57,41.51,41.55,35000.0,30.2534,30.268,30.2243,30.2534,35000.0
2013-08-13 09:35:00,41.56,41.57,41.45,41.45,48900.0,30.2607,30.268,30.1806,30.1806,48900.0
2013-08-13 09:40:00,41.45,41.48,41.43,41.48,54200.0,30.1806,30.2025,30.166,30.2025,54200.0
2013-08-13 09:45:00,41.48,41.51,41.46,41.46,333000.0,30.2025,30.2243,30.1879,30.1879,333000.0
2013-08-13 09:50:00,41.46,41.47,41.43,41.43,167300.0,30.1879,30.1952,30.166,30.166,167300.0
2013-08-13 09:55:00,41.42,41.45,41.4,41.45,119000.0,30.1588,30.1806,30.1442,30.1806,119000.0
2013-08-13 10:00:00,41.45,41.45,41.38,41.38,99100.0,30.1806,30.1806,30.1296,30.1296,99100.0
2013-08-13 10:05:00,41.37,41.37,41.34,41.36,72100.0,30.1224,30.1224,30.1005,30.1151,72100.0
2013-08-13 10:10:00,41.36,41.36,41.34,41.35,52500.0,30.1151,30.1151,30.1005,30.1078,52500.0
2013-08-13 10:15:00,41.35,41.36,41.3,41.36,132000.0,30.1078,30.1151,30.0714,30.1151,132000.0
2013-08-13 10:20:00,41.36,41.37,41.34,41.35,196600.0,30.1151,30.1224,30.1005,30.1078,196600.0
2013-08-13 10:25:00,41.34,41.37,41.34,41.36,55200.0,30.1005,30.1224,30.1005,30.1151,55200.0
2013-08-13 10:30:00,41.36,41.37,41.34,41.36,81000.0,30.1151,30.1224,30.1005,30.1151,81000.0
2013-08-13 10:35:00,41.35,41.37,41.34,41.37,17300.0,30.1078,30.1224,30.1005,30.1224,17300.0
2013-08-13 10:40:00,41.37,41.38,41.35,41.36,50100.0,30.1224,30.1296,30.1078,30.1151,50100.0
2013-08-13 10:45:00,41.36,41.37,41.34,41.36,55200.0,30.1151,30.1224,30.1005,30.1151,55200.0
2013-08-13 10:50:00,41.37,41.38,41.29,41.3,75700.0,30.1224,30.1296,30.0641,30.0714,75700.0
2013-08-13 10:55:00,41.3,41.31,41.27,41.3,115300.0,30.0714,30.0787,30.0495,30.0714,115300.0
2013-08-13 11:00:00,41.3,41.35,41.3,41.34,33900.0,30.0714,30.1078,30.0714,30.1005,33900.0
2013-08-13 11:05:00,41.34,41.35,41.31,41.34,29100.0,30.1005,30.1078,30.0787,30.1005,29100.0
2013-08-13 11:10:00,41.34,41.35,41.33,41.33,154900.0,30.1005,30.1078,30.0932,30.0932,154900.0
2013-08-13 11:15:00,41.32,41.35,41.32,41.35,49000.0,30.086,30.1078,30.086,30.1078,49000.0
2013-08-13 11:20:00,41.34,41.38,41.34,41.38,17400.0,30.1005,30.1296,30.1005,30.1296,17400.0
2013-08-13 11:25:00,41.38,41.38,41.37,41.38,15300.0,30.1296,30.1296,30.1224,30.1296,15300.0
2013-08-13 11:30:00,41.38,41.43,41.38,41.42,30900.0,30.1296,30.166,30.1296,30.1588,30900.0
2013-08-13 11:35:00,41.42,41.43,41.41,41.41,26400.0,30.1588,30.166,30.1515,30.1515,26400.0
2013-08-13 11:40:00,41.42,41.42,41.41,41.41,19100.0,30.1588,30.1588,30.1515,30.1515,19100.0
2013-08-13 11:45:00,41.41,41.43,41.4,41.41,15100.0,30.1515,30.166,30.1442,30.1515,15100.0
2013-08-13 11:50:00,41.41,41.42,41.37,41.37,22400.0,30.1515,30.1588,30.1224,30.1224,22400.0
2013-08-13 11:55:00,41.36,41.37,41.36,41.36,8300.0,30.1151,30.1224,30.1151,30.1151,8300.0
2013-08-13 12:00:00,41.36,41.36,41.32,41.33,25400.0,30.1151,30.1151,30.086,30.0932,25400.0
2013-08-13 12:05:00,41.33,41.33,41.31,41.32,11600.0,30.0932,30.0932,30.0787,30.086,11600.0
2013-08-13 12:10:00,41.31,41.34,41.31,41.34,15400.0,30.0787,30.1005,30.0787,30.1005,15400.0
2013-08-13 12:15:00,41.34,41.39,41.34,41.39,57800.0,30.1005,30.1369,30.1005,30.1369,57800.0
2013-08-13 12:20:00,41.39,41.4,41.37,41.37,38000.0,30.1369,30.1442,30.1224,30.1224,38000.0
2013-08-13 12:25:00,41.37,41.41,41.37,41.4,30100.0,30.1224,30.1515,30.1224,30.1442,30100.0
2013-08-13 12:30:00,41.41,41.44,41.41,41.43,43800.0,30.1515,30.1733,30.1515,30.166,43800.0
2013-08-13 12:35:00,41.43,41.45,41.43,41.44,53800.0,30.166,30.1806,30.166,30.1733,53800.0
2013-08-13 12:40:00,41.45,41.46,41.44,41.45,17600.0,30.1806,30.1879,30.1733,30.1806,17600.0
2013-08-13 12:45:00,41.46,41.48,41.46,41.47,23800.0,30.1879,30.2025,30.1879,30.1952,23800.0
2013-08-13 12:50:00,41.47,41.49,41.47,41.47,141200.0,30.1952,30.2097,30.1952,30.1952,141200.0
2013-08-13 12:55:00,41.47,41.48,41.47,41.48,11400.0,30.1952,30.2025,30.1952,30.2025,11400.0
2013-08-13 13:00:00,41.47,41.5,41.47,41.5,40500.0,30.1952,30.217,30.1952,30.217,40500.0
2013-08-13 13:05:00,41.5,41.51,41.5,41.51,31400.0,30.217,30.2243,30.217,30.2243,31400.0
2013-08-13 13:10:00,41.52,41.54,41.51,41.52,37300.0,30.2316,30.2461,30.2243,30.2316,37300.0
2013-08-13 13:15:00,41.52,41.53,41.51,41.52,14300.0,30.2316,30.2389,30.2243,30.2316,14300.0
2013-08-13 13:20:00,41.52,41.54,41.52,41.52,11100.0,30.2316,30.2461,30.2316,30.2316,11100.0
2013-08-13 13:25:00,41.52,41.56,41.52,41.53,25400.0,30.2316,30.2607,30.2316,30.2389,25400.0
2013-08-13 13:30:00,41.54,41.54,41.51,41.51,4300.0,30.2461,30.2461,30.2243,30.2243,4300.0
2013-08-13 13:35:00,41.51,41.51,41.49,41.5,11200.0,30.2243,30.2243,30.2097,30.217,11200.0
2013-08-13 13:40:00,41.49,41.5,41.47,41.48,11000.0,30.2097,30.217,30.1952,30.2025,11000.0
2013-08-13 13:45:00,41.48,41.5,41.48,41.49,13800.0,30.2025,30.217,30.2025,30.2097,13800.0
2013-08-13 13:50:00,41.49,41.5,41.48,41.49,8300.0,30.2097,30.217,30.2025,30.2097,8300.0
2013-08-13 13:55:00,41.49,41.51,41.48,41.49,17200.0,30.2097,30.2243,30.2025,30.2097,17200.0
2013-08-13 14:00:00,41.49,41.49,41.47,41.47,60100.0,30.2097,30.2097,30.1952,30.1952,60100.0
2013-08-13 14:05:00,41.47,41.49,41.46,41.49,10700.0,30.1952,30.2097,30.1879,30.2097,10700.0
2013-08-13 14:10:00,41.48,41.49,41.47,41.49,13300.0,30.2025,30.2097,30.1952,30.2097,13300.0
2013-08-13 14:15:00,41.48,41.49,41.46,41.49,14300.0,30.2025,30.2097,30.1879,30.2097,14300.0
2013-08-13 14:20:00,41.49,41.49,41.47,41.47,31900.0,30.2097,30.2097,30.1952,30.1952,31900.0
2013-08-13 14:25:00,41.47,41.48,41.46,41.47,9300.0,30.1952,30.2025,30.1879,30.1952,9300.0
2013-08-13 14:30:00,41.47,41.48,41.44,41.45,32800.0,30.1952,30.2025,30.1733,30.1806,32800.0
2013-08-13 14:35:00,41.45,41.45,41.42,41.43,62100.0,30.1806,30.1806,30.1588,30.166,62100.0
2013-08-13 14:40:00,41.43,41.45,41.43,41.44,13300.0,30.166,30.1806,30.166,30.1733,13300.0
2013-08-13 14:45:00,41.45,41.46,41.44,41.46,25400.0,30.1806,30.1879,30.1733,30.1879,25400.0
2013-08-13 14:50:00,41.46,41.47,41.45,41.47,18700.0,30.1879,30.1952,30.1806,30.1952,18700.0
2013-08-13 14:55:00,41.47,41.47,41.46,41.47,13900.0,30.1952,30.1952,30.1879,30.1952,13900.0
2013-08-13 15:00:00,41.47,41.49,41.47,41.47,24700.0,30.1952,30.2097,30.1952,30.1952,24700.0
2013-08-13 15:05:00,41.47,41.48,41.46,41.48,13400.0,30.1952,30.2025,30.1879,30.2025,13400.0
2013-08-13 15:10:00,41.47,41.49,41.47,41.47,6700.0,30.1952,30.2097,30.1952,30.1952,6700.0
2013-08-13 15:15:00,41.47,41.48,41.45,41.48,26300.0,30.1952,30.2025,30.1806,30.2025,26300.0
2013-08-13 15:20:00,41.47,41.52,41.47,41.51,284300.0,30.1952,30.2316,30.1952,30.2243,284300.0
2013-08-13 15:25:00,41.51,41.51,41.48,41.49,8800.0,30.2243,30.2243,30.2025,30.2097,8800.0
2013-08-13 15:30:00,41.49,41.49,41.48,41.49,8000.0,30.2097,30.2097,30.2025,30.2097,8000.0
2013-08-13 15:35:00,41.49,41.49,41.46,41.49,32600.0,30.2097,30.2097,30.1879,30.2097,32600.0
2013-08-13 15:40:00,41.48,41.49,41.47,41.48,18100.0,30.2025,30.2097,30.1952,30.2025,18100.0
2013-08-13 15:45:00,41.47,41.5,41.47,41.49,84400.0,30.1952,30.217,30.1952,30.2097,84400.0
2013-08-13 15:50:00,41.49,41.5,41.47,41.48,43500.0,30.2097,30.217,30.1952,30.2025,43500.0
2013-08-13 15:55:00,41.48,41.49,41.46,41.49,258000.0,30.2025,30.2097,30.1879,30.2097,258000.0
2013-08-14 09:30:00,41.46,41.5,41.41,41.42,185000.0,30.1879,30.217,30.1515,30.1588,185000.0
2013-08-14 09:35:00,41.43,41.47,41.38,41.46,90400.0,30.166,30.1952,30.1296,30.1879,90400.0
2013-08-14 09:40:00,41.46,41.46,41.4,41.41,107200.0,30.1879,30.1879,30.1442,30.1515,107200.0
2013-08-14 09:45:00,41.4,41.42,41.39,41.42,67500.0,30.1442,30.1588,30.1369,30.1588,67500.0
2013-08-14 09:50:00,41.41,41.41,41.37,41.39,61800.0,30.1515,30.1515,30.1224,30.1369,61800.0
2013-08-14 09:55:00,41.38,41.41,41.38,41.4,132900.0,30.1296,30.1515,30.1296,30.1442,132900.0
2013-08-14 10:00:00,41.4,41.42,41.37,41.41,123900.0,30.1442,30.1588,30.1224,30.1515,123900.0
2013-08-14 10:05:00,41.41,41.41,41.37,41.39,48700.0,30.1515,30.1515,30.1224,30.1369,48700.0
2013-08-14 10:10:00,41.39,41.4,41.34,41.36,163400.0,30.1369,30.1442,30.1005,30.1151,163400.0
2013-08-14 10:15:00,41.36,41.36,41.32,41.33,50600.0,30.1151,30.1151,30.086,30.0932,50600.0
2013-08-14 10:20:00,41.32,41.34,41.3,41.34,94600.0,30.086,30.1005,30.0714,30.1005,94600.0
2013-08-14 10:25:00,41.35,41.35,41.31,41.31,46300.0,30.1078,30.1078,30.0787,30.0787,46300.0
2013-08-14 10:30:00,41.31,41.34,41.3,41.33,88800.0,30.0787,30.1005,30.0714,30.0932,88800.0
2013-08-14 10:35:00,41.33,41.33,41.29,41.3,49000.0,30.0932,30.0932,30.0641,30.0714,49000.0
2013-08-14 10:40:00,41.3,41.3,41.27,41.29,37000.0,30.0714,30.0714,30.0495,30.0641,37000.0
2013-08-14 10:45:00,41.29,41.29,41.26,41.27,70800.0,30.0641,30.0641,30.0423,30.0495,70800.0
2013-08-14 10:50:00,41.26,41.28,41.25,41.27,48600.0,30.0423,30.0568,30.035,30.0495,48600.0
2013-08-14 10:55:00,41.28,41.31,41.28,41.31,41800.0,30.0568,30.0787,30.0568,30.0787,41800.0
2013-08-14 11:00:00,41.3,41.32,41.28,41.31,63600.0,30.0714,30.086,30.0568,30.0787,63600.0
2013-08-14 11:05:00,41.31,41.34,41.31,41.33,40400.0,30.0787,30.1005,30.0787,30.0932,40400.0
2013-08-14 11:10:00,41.33,41.33,41.3,41.32,80100.0,30.0932,30.0932,30.0714,30.086,80100.0
2013-08-14 11:15:00,41.32,41.33,41.3,41.33,35000.0,30.086,30.0932,30.0714,30.0932,35000.0
2013-08-14 11:20:00,41.33,41.33,41.31,41.32,18500.0,30.0932,30.0932,30.0787,30.086,18500.0
2013-08-14 11:25:00,41.32,41.34,41.3,41.33,40600.0,30.086,30.1005,30.0714,30.0932,40600.0
2013-08-14 11:30:00,41.34,41.36,41.34,41.34,64500.0,30.1005,30.1151,30.1005,30.1005,64500.0
2013-08-14 11:35:00,41.35,41.35,41.32,41.33,60600.0,30.1078,30.1078,30.086,30.0932,60600.0
2013-08-14 11:40:00,41.33,41.33,41.3,41.3,23100.0,30.0932,30.0932,30.0714,30.0714,23100.0
2013-08-14 11:45:00,41.3,41.31,41.27,41.29,19000.0,30.0714,30.0787,30.0495,30.0641,19000.0
2013-08-14 11:50:00,41.29,41.29,41.24,41.25,76300.0,30.0641,30.0641,30.0277,30.035,76300.0
2013-08-14 11:55:00,41.25,41.27,41.21,41.24,90000.0,30.035,30.0495,30.0059,30.0277,90000.0
2013-08-14 12:00:00,41.23,41.24,41.22,41.24,22900.0,30.0204,30.0277,30.0131,30.0277,22900.0
2013-08-14 12:05:00,41.24,41.26,41.22,41.23,11000.0,30.0277,30.0423,30.0131,30.0204,11000.0
2013-08-14 12:10:00,41.23,41.25,41.21,41.23,24400.0,30.0204,30.035,30.0059,30.0204,24400.0
2013-08-14 12:15:00,41.23,41.26,41.23,41.24,11500.0,30.0204,30.0423,30.0204,30.0277,11500.0
2013-08-14 12:20:00,41.25,41.25,41.22,41.23,14500.0,30.035,30.035,30.0131,30.0204,14500.0
2013-08-14 12:25:00,41.23,41.27,41.23,41.27,17400.0,30.0204,30.0495,30.0204,30.0495,17400.0
2013-08-14 12:30:00,41.27,41.28,41.25,41.26,31800.0,30.0495,30.0568,30.035,30.0423,31800.0
2013-08-14 12:35:00,41.26,41.26,41.23,41.24,17100.0,30.0423,30.0423,30.0204,30.0277,17100.0
2013-08-14 12:40:00,41.24,41.25,41.23,41.25,5300.0,30.0277,30.035,30.0204,30.035,5300.0
2013-08-14 12:45:00,41.24,41.24,41.23,41.24,1800.0,30.0277,30.0277,30.0204,30.0277,1800.0
2013-08-14 12:50:00,41.24,41.25,41.22,41.22,7400.0,30.0277,30.035,30.0131,30.0131,7400.0
2013-08-14 12:55:00,41.22,41.23,41.21,41.22,6300.0,30.0131,30.0204,30.0059,30.0131,6300.0
2013-08-14 13:00:00,41.22,41.23,41.2,41.23,28500.0,30.0131,30.0204,29.9986,30.0204,28500.0
2013-08-14 13:05:00,41.23,41.27,41.23,41.27,13300.0,30.0204,30.0495,30.0204,30.0495,13300.0
2013-08-14 13:10:00,41.26,41.26,41.23,41.24,42200.0,30.0423,30.0423,30.0204,30.0277,42200.0
2013-08-14 13:15:00,41.24,41.25,41.22,41.25,302900.0,30.0277,30.035,30.0131,30.035,302900.0
2013-08-14 13:20:00,41.26,41.27,41.23,41.27,15100.0,30.0423,30.0495,30.0204,30.0495,15100.0
2013-08-14 13:25:00,41.26,41.27,41.25,41.25,35900.0,30.0423,30.0495,30.035,30.035,35900.0
2013-08-14 13:30:00,41.25,41.25,41.2,41.22,66100.0,30.035,30.035,29.9986,30.0131,66100.0
2013-08-14 13:35:00,41.22,41.26,41.21,41.23,36900.0,30.0131,30.0423,30.0059,30.0204,36900.0
2013-08-14 13:40:00,41.23,41.24,41.22,41.22,5900.0,30.0204,30.0277,30.0131,30.0131,5900.0
2013-08-14 13:45:00,41.22,41.22,41.19,41.22,84600.0,30.0131,30.0131,29.9913,30.0131,84600.0
2013-08-14 13:50:00,41.22,41.25,41.22,41.23,24400.0,30.0131,30.035,30.0131,30.0204,24400.0
2013-08-14 13:55:00,41.23,41.24,41.2,41.23,26200.0,30.0204,30.0277,29.9986,30.0204,26200.0
2013-08-14 14:00:00,41.24,41.27,41.24,41.26,19500.0,30.0277,30.0495,30.0277,30.0423,19500.0
2013-08-14 14:05:00,41.25,41.27,41.24,41.27,14000.0,30.035,30.0495,30.0277,30.0495,14000.0
2013-08-14 14:10:00,41.26,41.26,41.23,41.23,16300.0,30.0423,30.0423,30.0204,30.0204,16300.0
2013-08-14 14:15:00,41.24,41.25,41.23,41.24,11100.0,30.0277,30.035,30.0204,30.0277,11100.0
2013-08-14 14:20:00,41.23,41.23,41.2,41.22,312300.0,30.0204,30.0204,29.9986,30.0131,312300.0
2013-08-14 14:25:00,41.22,41.23,41.22,41.23,5400.0,30.0131,30.0204,30.0131,30.0204,5400.0
2013-08-14 14:30:00,41.22,41.25,41.22,41.23,17400.0,30.0131,30.035,30.0131,30.0204,17400.0
2013-08-14 14:35:00,41.23,41.25,41.21,41.25,40400.0,30.0204,30.035,30.0059,30.035,40400.0
2013-08-14 14:40:00,41.26,41.27,41.23,41.24,31100.0,30.0423,30.0495,30.0204,30.0277,31100.0
2013-08-14 14:45:00,41.25,41.28,41.24,41.26,125100.0,30.035,30.0568,30.0277,30.0423,125100.0
2013-08-14 14:50:00,41.27,41.28,41.26,41.26,12600.0,30.0495,30.0568,30.0423,30.0423,12600.0
2013-08-14 14:55:00,41.25,41.27,41.25,41.26,20600.0,30.035,30.0495,30.035,30.0423,20600.0
2013-08-14 15:00:00,41.26,41.27,41.24,41.24,19200.0,30.0423,30.0495,30.0277,30.0277,19200.0
2013-08-14 15:05:00,41.25,41.28,41.25,41.27,40600.0,30.035,30.0568,30.035,30.0495,40600.0
2013-08-14 15:10:00,41.27,41.3,41.23,41.29,434800.0,30.0495,30.0714,30.0204,30.0641,434800.0
2013-08-14 15:15:00,41.29,41.3,41.27,41.28,15500.0,30.0641,30.0714,30.0495,30.0568,15500.0
2013-08-14 15:20:00,41.27,41.29,41.26,41.28,12300.0,30.0495,30.0641,30.0423,30.0568,12300.0
2013-08-14 15:25:00,41.29,41.29,41.27,41.27,28300.0,30.0641,30.0641,30.0495,30.0495,28300.0
2013-08-14 15:30:00,41.27,41.27,41.23,41.24,12500.0,30.0495,30.0495,30.0204,30.0277,12500.0
2013-08-14 15:35:00,41.24,41.25,41.22,41.23,36800.0,30.0277,30.035,30.0131,30.0204,36800.0
2013-08-14 15:40:00,41.24,41.24,41.22,41.23,43000.0,30.0277,30.0277,30.0131,30.0204,43000.0
2013-08-14 15:45:00,41.23,41.24,41.21,41.22,125500.0,30.0204,30.0277,30.0059,30.0131,125500.0
2013-08-14 15:50:00,41.21,41.23,41.21,41.21,102700.0,30.0059,30.0204,30.0059,30.0059,102700.0
2013-08-14 15:55:00,41.21,41.22,41.17,41.18,294900.0,30.0059,30.0131,29.9767,29.984,294900.0
2013-08-15 09:30:00,40.88,40.89,40.8,40.8,742900.0,29.7656,29.7729,29.7073,29.7073,742900.0
2013-08-15 09:35:00,40.8,40.85,40.77,40.77,316500.0,29.7073,29.7437,29.6855,29.6855,316500.0
2013-08-15 09:40:00,40.77,40.78,40.72,40.75,222200.0,29.6855,29.6928,29.6491,29.6709,222200.0
2013-08-15 09:45:00,40.74,40.74,40.68,40.68,250400.0,29.6636,29.6636,29.62,29.62,250400.0
2013-08-15 09:50:00,40.68,40.72,40.67,40.7,189400.0,29.62,29.6491,29.6127,29.6345,189400.0
2013-08-15 09:55:00,40.69,40.71,40.68,40.7,268200.0,29.6272,29.6418,29.62,29.6345,268200.0
2013-08-15 10:00:00,40.7,40.73,40.68,40.71,143900.0,29.6345,29.6564,29.62,29.6418,143900.0
2013-08-15 10:05:00,40.71,40.71,40.61,40.64,107400.0,29.6418,29.6418,29.569,29.5908,107400.0
2013-08-15 10:10:00,40.63,40.65,40.6,40.63,233200.0,29.5835,29.5981,29.5617,29.5835,233200.0
2013-08-15 10:15:00,40.62,40.66,40.61,40.66,38500.0,29.5763,29.6054,29.569,29.6054,38500.0
2013-08-15 10:20:00,40.66,40.7,40.66,40.69,74000.0,29.6054,29.6345,29.6054,29.6272,74000.0
2013-08-15 10:25:00,40.69,40.7,40.67,40.7,83800.0,29.6272,29.6345,29.6127,29.6345,83800.0
2013-08-15 10:30:00,40.69,40.7,40.66,40.69,245600.0,29.6272,29.6345,29.6054,29.6272,245600.0
2013-08-15 10:35:00,40.69,40.72,40.63,40.63,147400.0,29.6272,29.6491,29.5835,29.5835,147400.0
2013-08-15 10:40:00,40.63,40.63,40.61,40.63,76700.0,29.5835,29.5835,29.569,29.5835,76700.0
2013-08-15 10:45:00,40.64,40.65,40.59,40.61,44300.0,29.5908,29.5981,29.5544,29.569,44300.0
2013-08-15 10:50:00,40.61,40.61,40.57,40.6,95400.0,29.569,29.569,29.5399,29.5617,95400.0
2013-08-15 10:55:00,40.6,40.62,40.58,40.62,27100.0,29.5617,29.5763,29.5471,29.5763,27100.0
2013-08-15 11:00:00,40.62,40.66,40.62,40.65,27100.0,29.5763,29.6054,29.5763,29.5981,27100.0
2013-08-15 11:05:00,40.66,40.67,40.63,40.65,55900.0,29.6054,29.6127,29.5835,29.5981,55900.0
2013-08-15 11:10:00,40.65,40.67,40.65,40.65,47500.0,29.5981,29.6127,29.5981,29.5981,47500.0
2013-08-15 11:15:00,40.65,40.69,40.65,40.68,23700.0,29.5981,29.6272,29.5981,29.62,23700.0
2013-08-15 11:20:00,40.68,40.71,40.66,40.71,32600.0,29.62,29.6418,29.6054,29.6418,32600.0
2013-08-15 11:25:00,40.71,40.71,40.69,40.7,21000.0,29.6418,29.6418,29.6272,29.6345,21000.0
2013-08-15 11:30:00,40.7,40.72,40.69,40.69,87600.0,29.6345,29.6491,29.6272,29.6272,87600.0
2013-08-15 11:35:00,40.69,40.72,40.69,40.72,90900.0,29.6272,29.6491,29.6272,29.6491,90900.0
2013-08-15 11:40:00,40.72,40.72,40.66,40.67,75300.0,29.6491,29.6491,29.6054,29.6127,75300.0
2013-08-15 11:45:00,40.67,40.7,40.67,40.69,11500.0,29.6127,29.6345,29.6127,29.6272,11500.0
2013-08-15 11:50:00,40.7,40.7,40.65,40.66,57000.0,29.6345,29.6345,29.5981,29.6054,57000.0
2013-08-15 11:55:00,40.66,40.67,40.63,40.63,36400.0,29.6054,29.6127,29.5835,29.5835,36400.0
2013-08-15 12:00:00,40.63,40.66,40.63,40.65,36400.0,29.5835,29.6054,29.5835,29.5981,36400.0
2013-08-15 12:05:00,40.64,40.66,40.63,40.66,11200.0,29.5908,29.6054,29.5835,29.6054,11200.0
2013-08-15 12:10:00,40.66,40.67,40.64,40.65,5300.0,29.6054,29.6127,29.5908,29.5981,5300.0
2013-08-15 12:15:00,40.65,40.66,40.64,40.66,50600.0,29.5981,29.6054,29.5908,29.6054,50600.0
2013-08-15 12:20:00,40.67,40.69,40.66,40.67,24000.0,29.6127,29.6272,29.6054,29.6127,24000.0
2013-08-15 12:25:00,40.67,40.68,40.66,40.68,42700.0,29.6127,29.62,29.6054,29.62,42700.0
2013-08-15 12:30:00,40.68,40.7,40.66,40.68,12400.0,29.62,29.6345,29.6054,29.62,12400.0
2013-08-15 12:35:00,40.67,40.67,40.65,40.66,29700.0,29.6127,29.6127,29.5981,29.6054,29700.0
2013-08-15 12:40:00,40.66,40.66,40.65,40.66,7700.0,29.6054,29.6054,29.5981,29.6054,7700.0
2013-08-15 12:45:00,40.65,40.67,40.64,40.64,14400.0,29.5981,29.6127,29.5908,29.5908,14400.0
2013-08-15 12:50:00,40.64,40.66,40.63,40.66,6500.0,29.5908,29.6054,29.5835,29.6054,6500.0
2013-08-15 12:55:00,40.66,40.67,40.64,40.65,11600.0,29.6054,29.6127,29.5908,29.5981,11600.0
2013-08-15 13:00:00,40.65,40.66,40.64,40.64,9900.0,29.5981,29.6054,29.5908,29.5908,9900.0
2013-08-15 13:05:00,40.63,40.63,40.6,40.62,100500.0,29.5835,29.5835,29.5617,29.5763,100500.0
2013-08-15 13:10:00,40.61,40.61,40.56,40.57,64700.0,29.569,29.569,29.5326,29.5399,64700.0
2013-08-15 13:15:00,40.57,40.61,40.54,40.6,91400.0,29.5399,29.569,29.518,29.5617,91400.0
2013-08-15 13:20:00,40.6,40.61,40.57,40.58,41100.0,29.5617,29.569,29.5399,29.5471,41100.0
2013-08-15 13:25:00,40.58,40.59,40.56,40.58,19600.0,29.5471,29.5544,29.5326,29.5471,19600.0
2013-08-15 13:30:00,40.57,40.6,40.57,40.59,187800.0,29.5399,29.5617,29.5399,29.5544,187800.0
2013-08-15 13:35:00,40.59,40.62,40.59,40.59,47500.0,29.5544,29.5763,29.5544,29.5544,47500.0
2013-08-15 13:40:00,40.59,40.63,40.59,40.63,10700.0,29.5544,29.5835,29.5544,29.5835,10700.0
2013-08-15 13:45:00,40.63,40.65,40.62,40.63,13200.0,29.5835,29.5981,29.5763,29.5835,13200.0
2013-08-15 13:50:00,40.63,40.63,40.59,40.6,14500.0,29.5835,29.5835,29.5544,29.5617,14500.0
2013-08-15 13:55:00,40.6,40.61,40.59,40.6,20600.0,29.5617,29.569,29.5544,29.5617,20600.0
2013-08-15 14:00:00,40.6,40.62,40.57,40.58,28400.0,29.5617,29.5763,29.5399,29.5471,28400.0
2013-08-15 14:05:00,40.58,40.6,40.55,40.56,20300.0,29.5471,29.5617,29.5253,29.5326,20300.0
2013-08-15 14:10:00,40.57,40.57,40.51,40.52,264200.0,29.5399,29.5399,29.4962,29.5035,264200.0
2013-08-15 14:15:00,40.52,40.53,40.5,40.53,75700.0,29.5035,29.5107,29.4889,29.5107,75700.0
2013-08-15 14:20:00,40.53,40.58,40.52,40.56,89200.0,29.5107,29.5471,29.5035,29.5326,89200.0
2013-08-15 14:25:00,40.57,40.61,40.57,40.58,493300.0,29.5399,29.569,29.5399,29.5471,493300.0
2013-08-15 14:30:00,40.57,40.62,40.57,40.59,157700.0,29.5399,29.5763,29.5399,29.5544,157700.0
2013-08-15 14:35:00,40.59,40.62,40.59,40.59,46600.0,29.5544,29.5763,29.5544,29.5544,46600.0
2013-08-15 14:40:00,40.59,40.61,40.58,40.6,60700.0,29.5544,29.569,29.5471,29.5617,60700.0
2013-08-15 14:45:00,40.61,40.61,40.55,40.55,134200.0,29.569,29.569,29.5253,29.5253,134200.0
2013-08-15 14:50:00,40.55,40.57,40.53,40.57,102600.0,29.5253,29.5399,29.5107,29.5399,102600.0
2013-08-15 14:55:00,40.56,40.58,40.55,40.56,18100.0,29.5326,29.5471,29.5253,29.5326,18100.0
2013-08-15 15:00:00,40.55,40.56,40.53,40.55,37100.0,29.5253,29.5326,29.5107,29.5253,37100.0
2013-08-15 15:05:00,40.54,40.57,40.53,40.54,53900.0,29.518,29.5399,29.5107,29.518,53900.0
2013-08-15 15:10:00,40.54,40.54,40.51,40.52,144700.0,29.518,29.518,29.4962,29.5035,144700.0
2013-08-15 15:15:00,40.51,40.53,40.5,40.51,169700.0,29.4962,29.5107,29.4889,29.4962,169700.0
2013-08-15 15:20:00,40.51,40.53,40.5,40.52,118800.0,29.4962,29.5107,29.4889,29.5035,118800.0
2013-08-15 15:25:00,40.52,40.54,40.51,40.53,110700.0,29.5035,29.518,29.4962,29.5107,110700.0
2013-08-15 15:30:00,40.53,40.55,40.52,40.52,95200.0,29.5107,29.5253,29.5035,29.5035,95200.0
2013-08-15 15:35:00,40.53,40.55,40.52,40.54,130500.0,29.5107,29.5253,29.5035,29.518,130500.0
2013-08-15 15:40:00,40.53,40.55,40.52,40.55,150900.0,29.5107,29.5253,29.5035,29.5253,150900.0
2013-08-15 15:45:00,40.55,40.6,40.54,40.58,355000.0,29.5253,29.5617,29.518,29.5471,355000.0
2013-08-15 15:50:00,40.58,40.58,40.56,40.57,147600.0,29.5471,29.5471,29.5326,29.5399,147600.0
2013-08-15 15:55:00,40.57,40.58,40.53,40.54,948700.0,29.5399,29.5471,29.5107,29.518,948700.0
2013-08-16 09:30:00,40.46,40.53,40.4,40.4,452600.0,29.4598,29.5107,29.4161,29.4161,452600.0
2013-08-16 09:35:00,40.41,40.41,40.36,40.36,60300.0,29.4234,29.4234,29.387,29.387,60300.0
2013-08-16 09:40:00,40.35,40.38,40.34,40.34,100500.0,29.3797,29.4015,29.3724,29.3724,100500.0
2013-08-16 09:45:00,40.34,40.42,40.34,40.41,63000.0,29.3724,29.4306,29.3724,29.4234,63000.0
2013-08-16 09:50:00,40.41,40.41,40.38,40.39,211400.0,29.4234,29.4234,29.4015,29.4088,211400.0
2013-08-16 09:55:00,40.39,40.49,40.36,40.41,292500.0,29.4088,29.4816,29.387,29.4234,292500.0
2013-08-16 10:00:00,40.41,40.44,40.39,40.4,67700.0,29.4234,29.4452,29.4088,29.4161,67700.0
2013-08-16 10:05:00,40.39,40.44,40.39,40.42,369600.0,29.4088,29.4452,29.4088,29.4306,369600.0
2013-08-16 10:10:00,40.42,40.43,40.41,40.42,18200.0,29.4306,29.4379,29.4234,29.4306,18200.0
2013-08-16 10:15:00,40.42,40.42,40.37,40.37,17900.0,29.4306,29.4306,29.3942,29.3942,17900.0
2013-08-16 10:20:00,40.37,40.37,40.33,40.35,91900.0,29.3942,29.3942,29.3651,29.3797,91900.0
2013-08-16 10:25:00,40.35,40.38,40.33,40.37,30100.0,29.3797,29.4015,29.3651,29.3942,30100.0
2013-08-16 10:30:00,40.38,40.41,40.37,40.41,43000.0,29.4015,29.4234,29.3942,29.4234,43000.0
2013-08-16 10:35:00,40.41,40.45,40.4,40.43,15800.0,29.4234,29.4525,29.4161,29.4379,15800.0
2013-08-16 10:40:00,40.43,40.43,40.37,40.39,23100.0,29.4379,29.4379,29.3942,29.4088,23100.0
2013-08-16 10:45:00,40.39,40.42,40.39,40.41,23600.0,29.4088,29.4306,29.4088,29.4234,23600.0
2013-08-16 10:50:00,40.41,40.41,40.39,40.39,21400.0,29.4234,29.4234,29.4088,29.4088,21400.0
2013-08-16 10:55:00,40.4,40.4,40.38,40.4,24700.0,29.4161,29.4161,29.4015,29.4161,24700.0
2013-08-16 11:00:00,40.39,40.41,40.38,40.4,26000.0,29.4088,29.4234,29.4015,29.4161,26000.0
2013-08-16 11:05:00,40.41,40.41,40.37,40.37,44700.0,29.4234,29.4234,29.3942,29.3942,44700.0
2013-08-16 11:10:00,40.37,40.37,40.33,40.34,63000.0,29.3942,29.3942,29.3651,29.3724,63000.0
2013-08-16 11:15:00,40.35,40.35,40.32,40.32,29600.0,29.3797,29.3797,29.3578,29.3578,29600.0
2013-08-16 11:20:00,40.32,40.33,40.3,40.32,84300.0,29.3578,29.3651,29.3433,29.3578,84300.0
2013-08-16 11:25:00,40.33,40.34,40.29,40.32,73300.0,29.3651,29.3724,29.336,29.3578,73300.0
2013-08-16 11:30:00,40.32,40.36,40.31,40.36,39100.0,29.3578,29.387,29.3505,29.387,39100.0
2013-08-16 11:35:00,40.36,40.36,40.33,40.34,42200.0,29.387,29.387,29.3651,29.3724,42200.0
2013-08-16 11:40:00,40.34,40.39,40.34,40.38,41100.0,29.3724,29.4088,29.3724,29.4015,41100.0
2013-08-16 11:45:00,40.38,40.38,40.36,40.37,31100.0,29.4015,29.4015,29.387,29.3942,31100.0
2013-08-16 11:50:00,40.37,40.39,40.36,40.39,29900.0,29.3942,29.4088,29.387,29.4088,29900.0
2013-08-16 11:55:00,40.39,40.4,40.37,40.39,27900.0,29.4088,29.4161,29.3942,29.4088,27900.0
2013-08-16 12:00:00,40.39,40.39,40.37,40.39,27300.0,29.4088,29.4088,29.3942,29.4088,27300.0
2013-08-16 12:05:00,40.38,40.4,40.37,40.38,38100.0,29.4015,29.4161,29.3942,29.4015,38100.0
2013-08-16 12:10:00,40.38,40.38,40.35,40.35,438500.0,29.4015,29.4015,29.3797,29.3797,438500.0
2013-08-16 12:15:00,40.35,40.37,40.35,40.36,30600.0,29.3797,29.3942,29.3797,29.387,30600.0
2013-08-16 12:20:00,40.35,40.35,40.3,40.31,53200.0,29.3797,29.3797,29.3433,29.3505,53200.0
2013-08-16 12:25:00,40.3,40.32,40.3,40.31,31200.0,29.3433,29.3578,29.3433,29.3505,31200.0
2013-08-16 12:30:00,40.3,40.33,40.3,40.33,67900.0,29.3433,29.3651,29.3433,29.3651,67900.0
2013-08-16 12:35:00,40.32,40.33,40.3,40.31,45000.0,29.3578,29.3651,29.3433,29.3505,45000.0
2013-08-16 12:40:00,40.31,40.33,40.3,40.32,36900.0,29.3505,29.3651,29.3433,29.3578,36900.0
2013-08-16 12:45:00,40.31,40.33,40.29,40.3,93000.0,29.3505,29.3651,29.336,29.3433,93000.0
2013-08-16 12:50:00,40.3,40.34,40.3,40.34,54800.0,29.3433,29.3724,29.3433,29.3724,54800.0
2013-08-16 12:55:00,40.33,40.34,40.29,40.31,77300.0,29.3651,29.3724,29.336,29.3505,77300.0
2013-08-16 13:00:00,40.31,40.32,40.27,40.29,15100.0,29.3505,29.3578,29.3214,29.336,15100.0
2013-08-16 13:05:00,40.29,40.29,40.24,40.24,73200.0,29.336,29.336,29.2996,29.2996,73200.0
2013-08-16 13:10:00,40.24,40.25,40.23,40.23,35100.0,29.2996,29.3069,29.2923,29.2923,35100.0
2013-08-16 13:15:00,40.25,40.27,40.24,40.26,24200.0,29.3069,29.3214,29.2996,29.3141,24200.0
2013-08-16 13:20:00,40.26,40.27,40.23,40.26,29800.0,29.3141,29.3214,29.2923,29.3141,29800.0
2013-08-16 13:25:00,40.26,40.26,40.23,40.24,59000.0,29.3141,29.3141,29.2923,29.2996,59000.0
2013-08-16 13:30:00,40.23,40.26,40.23,40.26,10600.0,29.2923,29.3141,29.2923,29.3141,10600.0
2013-08-16 13:35:00,40.26,40.27,40.22,40.23,43800.0,29.3141,29.3214,29.285,29.2923,43800.0
2013-08-16 13:40:00,40.23,40.23,40.2,40.22,48400.0,29.2923,29.2923,29.2705,29.285,48400.0
2013-08-16 13:45:00,40.22,40.23,40.21,40.21,401200.0,29.285,29.2923,29.2777,29.2777,401200.0
2013-08-16 13:50:00,40.22,40.25,40.21,40.23,108400.0,29.285,29.3069,29.2777,29.2923,108400.0
2013-08-16 13:55:00,40.24,40.24,40.22,40.23,253400.0,29.2996,29.2996,29.285,29.2923,253400.0
2013-08-16 14:00:00,40.23,40.26,40.22,40.23,83500.0,29.2923,29.3141,29.285,29.2923,83500.0
2013-08-16 14:05:00,40.23,40.23,40.2,40.21,122700.0,29.2923,29.2923,29.2705,29.2777,122700.0
2013-08-16 14:10:00,40.21,40.22,40.17,40.18,50300.0,29.2777,29.285,29.2486,29.2559,50300.0
2013-08-16 14:15:00,40.17,40.17,40.13,40.15,104900.0,29.2486,29.2486,29.2195,29.234,104900.0
2013-08-16 14:20:00,40.14,40.19,40.14,40.19,172200.0,29.2268,29.2632,29.2268,29.2632,172200.0
2013-08-16 14:25:00,40.19,40.22,40.18,40.22,73700.0,29.2632,29.285,29.2559,29.285,73700.0
2013-08-16 14:30:00,40.22,40.22,40.21,40.21,19900.0,29.285,29.285,29.2777,29.2777,19900.0
2013-08-16 14:35:00,40.21,40.24,40.2,40.24,51100.0,29.2777,29.2996,29.2705,29.2996,51100.0
2013-08-16 14:40:00,40.23,40.27,40.23,40.26,117000.0,29.2923,29.3214,29.2923,29.3141,117000.0
2013-08-16 14:45:00,40.26,40.33,40.26,40.32,73900.0,29.3141,29.3651,29.3141,29.3578,73900.0
2013-08-16 14:50:00,40.32,40.37,40.31,40.36,85300.0,29.3578,29.3942,29.3505,29.387,85300.0
2013-08-16 14:55:00,40.35,40.37,40.34,40.37,35800.0,29.3797,29.3942,29.3724,29.3942,35800.0
2013-08-16 15:00:00,40.36,40.38,40.34,40.35,26400.0,29.387,29.4015,29.3724,29.3797,26400.0
2013-08-16 15:05:00,40.34,40.37,40.34,40.35,51200.0,29.3724,29.3942,29.3724,29.3797,51200.0
2013-08-16 15:10:00,40.36,40.36,40.32,40.33,195400.0,29.387,29.387,29.3578,29.3651,195400.0
2013-08-16 15:15:00,40.33,40.33,40.3,40.3,92600.0,29.3651,29.3651,29.3433,29.3433,92600.0
2013-08-16 15:20:00,40.3,40.34,40.3,40.33,157800.0,29.3433,29.3724,29.3433,29.3651,157800.0
2013-08-16 15:25:00,40.34,40.34,40.32,40.33,74800.0,29.3724,29.3724,29.3578,29.3651,74800.0
2013-08-16 15:30:00,40.33,40.36,40.33,40.36,107900.0,29.3651,29.387,29.3651,29.387,107900.0
2013-08-16 15:35:00,40.35,40.38,40.34,40.37,136400.0,29.3797,29.4015,29.3724,29.3942,136400.0
2013-08-16 15:40:00,40.37,40.37,40.33,40.33,125900.0,29.3942,29.3942,29.3651,29.3651,125900.0
2013-08-16 15:45:00,40.33,40.34,40.3,40.31,129600.0,29.3651,29.3724,29.3433,29.3505,129600.0
2013-08-16 15:50:00,40.31,40.32,40.29,40.3,190400.0,29.3505,29.3578,29.336,29.3433,190400.0
2013-08-16 15:55:00,40.3,40.32,40.28,40.28,872200.0,29.3433,29.3578,29.3287,29.3287,872200.0
2013-08-19 09:30:00,40.27,40.27,40.18,40.21,100400.0,29.3214,29.3214,29.2559,29.2777,100400.0
2013-08-19 09:35:00,40.2,40.21,40.15,40.15,75200.0,29.2705,29.2777,29.234,29.234,75200.0
2013-08-19 09:40:00,40.16,40.2,40.15,40.16,58600.0,29.2413,29.2705,29.234,29.2413,58600.0
2013-08-19 09:45:00,40.15,40.18,40.14,40.17,33200.0,29.234,29.2559,29.2268,29.2486,33200.0
2013-08-19 09:50:00,40.16,40.16,40.11,40.15,57800.0,29.2413,29.2413,29.2049,29.234,57800.0
2013-08-19 09:55:00,40.16,40.22,40.15,40.22,37100.0,29.2413,29.285,29.234,29.285,37100.0
2013-08-19 10:00:00,40.23,40.25,40.22,40.22,90800.0,29.2923,29.3069,29.285,29.285,90800.0
2013-08-19 10:05:00,40.23,40.25,40.21,40.22,29200.0,29.2923,29.3069,29.2777,29.285,29200.0
2013-08-19 10:10:00,40.23,40.24,40.19,40.2,73800.0,29.2923,29.2996,29.2632,29.2705,73800.0
2013-08-19 10:15:00,40.21,40.22,40.17,40.18,59700.0,29.2777,29.285,29.2486,29.2559,59700.0
2013-08-19 10:20:00,40.17,40.18,40.14,40.14,43100.0,29.2486,29.2559,29.2268,29.2268,43100.0
2013-08-19 10:25:00,40.14,40.17,40.13,40.15,67200.0,29.2268,29.2486,29.2195,29.234,67200.0
2013-08-19 10:30:00,40.15,40.19,40.14,40.19,50200.0,29.234,29.2632,29.2268,29.2632,50200.0
2013-08-19 10:35:00,40.19,40.21,40.18,40.21,102900.0,29.2632,29.2777,29.2559,29.2777,102900.0
2013-08-19 10:40:00,40.22,40.24,40.22,40.23,67500.0,29.285,29.2996,29.285,29.2923,67500.0
2013-08-19 10:45:00,40.23,40.23,40.21,40.21,7200.0,29.2923,29.2923,29.2777,29.2777,7200.0
2013-08-19 10:50:00,40.21,40.22,40.2,40.21,23700.0,29.2777,29.285,29.2705,29.2777,23700.0
2013-08-19 10:55:00,40.21,40.21,40.17,40.17,193800.0,29.2777,29.2777,29.2486,29.2486,193800.0
2013-08-19 11:00:00,40.18,40.19,40.16,40.16,109000.0,29.2559,29.2632,29.2413,29.2413,109000.0
2013-08-19 11:05:00,40.17,40.2,40.15,40.2,47100.0,29.2486,29.2705,29.234,29.2705,47100.0
2013-08-19 11:10:00,40.2,40.2,40.17,40.18,175800.0,29.2705,29.2705,29.2486,29.2559,175800.0
2013-08-19 11:15:00,40.18,40.19,40.15,40.15,84300.0,29.2559,29.2632,29.234,29.234,84300.0
2013-08-19 11:20:00,40.16,40.18,40.15,40.16,14900.0,29.2413,29.2559,29.234,29.2413,14900.0
2013-08-19 11:25:00,40.15,40.17,40.14,40.15,7900.0,29.234,29.2486,29.2268,29.234,7900.0
2013-08-19 11:30:00,40.14,40.18,40.12,40.16,19000.0,29.2268,29.2559,29.2122,29.2413,19000.0
2013-08-19 11:35:00,40.17,40.2,40.16,40.16,120600.0,29.2486,29.2705,29.2413,29.2413,120600.0
2013-08-19 11:40:00,40.16,40.21,40.16,40.2,11900.0,29.2413,29.2777,29.2413,29.2705,11900.0
2013-08-19 11:45:00,40.19,40.21,40.19,40.19,11100.0,29.2632,29.2777,29.2632,29.2632,11100.0
2013-08-19 11:50:00,40.19,40.2,40.17,40.19,18100.0,29.2632,29.2705,29.2486,29.2632,18100.0
2013-08-19 11:55:00,40.2,40.22,40.19,40.21,63700.0,29.2705,29.285,29.2632,29.2777,63700.0
2013-08-19 12:00:00,40.2,40.21,40.16,40.2,37000.0,29.2705,29.2777,29.2413,29.2705,37000.0
2013-08-19 12:05:00,40.2,40.21,40.19,40.2,14100.0,29.2705,29.2777,29.2632,29.2705,14100.0
2013-08-19 12:10:00,40.19,40.21,40.19,40.21,13700.0,29.2632,29.2777,29.2632,29.2777,13700.0
2013-08-19 12:15:00,40.21,40.22,40.2,40.2,7900.0,29.2777,29.285,29.2705,29.2705,7900.0
2013-08-19 12:20:00,40.2,40.21,40.19,40.2,6600.0,29.2705,29.2777,29.2632,29.2705,6600.0
2013-08-19 12:25:00,40.19,40.23,40.19,40.21,11800.0,29.2632,29.2923,29.2632,29.2777,11800.0
2013-08-19 12:30:00,40.21,40.23,40.21,40.21,12500.0,29.2777,29.2923,29.2777,29.2777,12500.0
2013-08-19 12:35:00,40.22,40.22,40.2,40.21,19500.0,29.285,29.285,29.2705,29.2777,19500.0
2013-08-19 12:40:00,40.21,40.26,40.21,40.25,11600.0,29.2777,29.3141,29.2777,29.3069,11600.0
2013-08-19 12:45:00,40.25,40.26,40.24,40.26,22900.0,29.3069,29.3141,29.2996,29.3141,22900.0
2013-08-19 12:50:00,40.26,40.27,40.26,40.26,3100.0,29.3141,29.3214,29.3141,29.3141,3100.0
2013-08-19 12:55:00,40.27,40.27,40.26,40.26,120700.0,29.3214,29.3214,29.3141,29.3141,120700.0
2013-08-19 13:00:00,40.26,40.26,40.23,40.24,12600.0,29.3141,29.3141,29.2923,29.2996,12600.0
2013-08-19 13:05:00,40.23,40.26,40.23,40.24,22000.0,29.2923,29.3141,29.2923,29.2996,22000.0
2013-08-19 13:10:00,40.24,40.26,40.24,40.25,10400.0,29.2996,29.3141,29.2996,29.3069,10400.0
2013-08-19 13:15:00,40.25,40.25,40.22,40.24,13900.0,29.3069,29.3069,29.285,29.2996,13900.0
2013-08-19 13:20:00,40.25,40.25,40.22,40.22,3000.0,29.3069,29.3069,29.285,29.285,3000.0
2013-08-19 13:25:00,40.21,40.22,40.17,40.18,355000.0,29.2777,29.285,29.2486,29.2559,355000.0
2013-08-19 13:30:00,40.18,40.19,40.14,40.14,43900.0,29.2559,29.2632,29.2268,29.2268,43900.0
2013-08-19 13:35:00,40.15,40.15,40.13,40.15,9000.0,29.234,29.234,29.2195,29.234,9000.0
2013-08-19 13:40:00,40.15,40.15,40.13,40.15,31900.0,29.234,29.234,29.2195,29.234,31900.0
2013-08-19 13:45:00,40.15,40.16,40.15,40.16,60200.0,29.234,29.2413,29.234,29.2413,60200.0
2013-08-19 13:50:00,40.15,40.19,40.15,40.18,6900.0,29.234,29.2632,29.234,29.2559,6900.0
2013-08-19 13:55:00,40.19,40.19,40.17,40.17,24200.0,29.2632,29.2632,29.2486,29.2486,24200.0
2013-08-19 14:00:00,40.17,40.19,40.16,40.17,14200.0,29.2486,29.2632,29.2413,29.2486,14200.0
2013-08-19 14:05:00,40.16,40.18,40.15,40.17,208300.0,29.2413,29.2559,29.234,29.2486,208300.0
2013-08-19 14:10:00,40.17,40.18,40.16,40.18,12200.0,29.2486,29.2559,29.2413,29.2559,12200.0
2013-08-19 14:15:00,40.18,40.21,40.17,40.19,36900.0,29.2559,29.2777,29.2486,29.2632,36900.0
2013-08-19 14:20:00,40.2,40.2,40.18,40.18,28100.0,29.2705,29.2705,29.2559,29.2559,28100.0
2013-08-19 14:25:00,40.18,40.19,40.17,40.19,12600.0,29.2559,29.2632,29.2486,29.2632,12600.0
2013-08-19 14:30:00,40.19,40.19,40.15,40.16,27300.0,29.2632,29.2632,29.234,29.2413,27300.0
2013-08-19 14:35:00,40.16,40.18,40.15,40.18,8200.0,29.2413,29.2559,29.234,29.2559,8200.0
2013-08-19 14:40:00,40.18,40.2,40.16,40.19,26500.0,29.2559,29.2705,29.2413,29.2632,26500.0
2013-08-19 14:45:00,40.19,40.19,40.17,40.18,35000.0,29.2632,29.2632,29.2486,29.2559,35000.0
2013-08-19 14:50:00,40.18,40.19,40.16,40.17,33600.0,29.2559,29.2632,29.2413,29.2486,33600.0
2013-08-19 14:55:00,40.16,40.19,40.15,40.18,55400.0,29.2413,29.2632,29.234,29.2559,55400.0
2013-08-19 15:00:00,40.18,40.19,40.15,40.15,17200.0,29.2559,29.2632,29.234,29.234,17200.0
2013-08-19 15:05:00,40.15,40.17,40.13,40.13,52400.0,29.234,29.2486,29.2195,29.2195,52400.0
2013-08-19 15:10:00,40.13,40.14,40.12,40.14,32100.0,29.2195,29.2268,29.2122,29.2268,32100.0
2013-08-19 15:15:00,40.14,40.18,40.13,40.17,47600.0,29.2268,29.2559,29.2195,29.2486,47600.0
2013-08-19 15:20:00,40.17,40.2,40.17,40.19,22800.0,29.2486,29.2705,29.2486,29.2632,22800.0
2013-08-19 15:25:00,40.19,40.2,40.17,40.17,98600.0,29.2632,29.2705,29.2486,29.2486,98600.0
2013-08-19 15:30:00,40.17,40.2,40.16,40.19,332200.0,29.2486,29.2705,29.2413,29.2632,332200.0
2013-08-19 15:35:00,40.19,40.19,40.14,40.15,215900.0,29.2632,29.2632,29.2268,29.234,215900.0
2013-08-19 15:40:00,40.14,40.15,40.12,40.14,77100.0,29.2268,29.234,29.2122,29.2268,77100.0
2013-08-19 15:45:00,40.14,40.17,40.12,40.14,214900.0,29.2268,29.2486,29.2122,29.2268,214900.0
2013-08-19 15:50:00,40.14,40.16,40.1,40.12,130700.0,29.2268,29.2413,29.1976,29.2122,130700.0
2013-08-19 15:55:00,40.12,40.14,40.1,40.1,331000.0,29.2122,29.2268,29.1976,29.1976,331000.0
2013-08-20 09:30:00,40.19,40.19,40.09,40.1,162400.0,29.2632,29.2632,29.1904,29.1976,162400.0
2013-08-20 09:35:00,40.1,40.13,40.06,40.06,102500.0,29.1976,29.2195,29.1685,29.1685,102500.0
2013-08-20 09:40:00,40.06,40.11,40.06,40.07,90500.0,29.1685,29.2049,29.1685,29.1758,90500.0
2013-08-20 09:45:00,40.07,40.1,40.06,40.09,71200.0,29.1758,29.1976,29.1685,29.1904,71200.0
2013-08-20 09:50:00,40.09,40.11,40.08,40.11,278200.0,29.1904,29.2049,29.1831,29.2049,278200.0
2013-08-20 09:55:00,40.11,40.13,40.09,40.11,800800.0,29.2049,29.2195,29.1904,29.2049,800800.0
2013-08-20 10:00:00,40.12,40.14,40.11,40.13,275100.0,29.2122,29.2268,29.2049,29.2195,275100.0
2013-08-20 10:05:00,40.14,40.16,40.13,40.15,419700.0,29.2268,29.2413,29.2195,29.234,419700.0
2013-08-20 10:10:00,40.15,40.17,40.15,40.16,239100.0,29.234,29.2486,29.234,29.2413,239100.0
2013-08-20 10:15:00,40.16,40.19,40.16,40.19,282200.0,29.2413,29.2632,29.2413,29.2632,282200.0
2013-08-20 10:20:00,40.19,40.21,40.19,40.2,84100.0,29.2632,29.2777,29.2632,29.2705,84100.0
2013-08-20 10:25:00,40.2,40.25,40.2,40.25,578400.0,29.2705,29.3069,29.2705,29.3069,578400.0
2013-08-20 10:30:00,40.25,40.26,40.23,40.26,39800.0,29.3069,29.3141,29.2923,29.3141,39800.0
2013-08-20 10:35:00,40.26,40.32,40.25,40.31,178200.0,29.3141,29.3578,29.3069,29.3505,178200.0
2013-08-20 10:40:00,40.3,40.3,40.29,40.3,21900.0,29.3433,29.3433,29.336,29.3433,21900.0
2013-08-20 10:45:00,40.3,40.32,40.29,40.31,70400.0,29.3433,29.3578,29.336,29.3505,70400.0
2013-08-20 10:50:00,40.32,40.33,40.3,40.31,34600.0,29.3578,29.3651,29.3433,29.3505,34600.0
2013-08-20 10:55:00,40.3,40.31,40.3,40.3,11400.0,29.3433,29.3505,29.3433,29.3433,11400.0
2013-08-20 11:00:00,40.3,40.32,40.28,40.31,43700.0,29.3433,29.3578,29.3287,29.3505,43700.0
2013-08-20 11:05:00,40.3,40.35,40.29,40.33,338900.0,29.3433,29.3797,29.336,29.3651,338900.0
2013-08-20 11:10:00,40.33,40.33,40.29,40.29,40900.0,29.3651,29.3651,29.336,29.336,40900.0
2013-08-20 11:15:00,40.29,40.31,40.28,40.28,221700.0,29.336,29.3505,29.3287,29.3287,221700.0
2013-08-20 11:20:00,40.29,40.3,40.27,40.28,20300.0,29.336,29.3433,29.3214,29.3287,20300.0
2013-08-20 11:25:00,40.29,40.29,40.26,40.27,36900.0,29.336,29.336,29.3141,29.3214,36900.0
2013-08-20 11:30:00,40.27,40.3,40.27,40.3,61800.0,29.3214,29.3433,29.3214,29.3433,61800.0
2013-08-20 11:35:00,40.3,40.31,40.29,40.3,21000.0,29.3433,29.3505,29.336,29.3433,21000.0
2013-08-20 11:40:00,40.31,40.31,40.28,40.31,56200.0,29.3505,29.3505,29.3287,29.3505,56200.0
2013-08-20 11:45:00,40.3,40.33,40.3,40.32,16300.0,29.3433,29.3651,29.3433,29.3578,16300.0
2013-08-20 11:50:00,40.32,40.32,40.3,40.3,8400.0,29.3578,29.3578,29.3433,29.3433,8400.0
2013-08-20 11:55:00,40.3,40.32,40.3,40.31,55000.0,29.3433,29.3578,29.3433,29.3505,55000.0
2013-08-20 12:00:00,40.32,40.33,40.31,40.33,33200.0,29.3578,29.3651,29.3505,29.3651,33200.0
2013-08-20 12:05:00,40.33,40.33,40.32,40.32,18100.0,29.3651,29.3651,29.3578,29.3578,18100.0
2013-08-20 12:10:00,40.33,40.33,40.31,40.32,14000.0,29.3651,29.3651,29.3505,29.3578,14000.0
2013-08-20 12:15:00,40.32,40.33,40.31,40.32,9200.0,29.3578,29.3651,29.3505,29.3578,9200.0
2013-08-20 12:20:00,40.33,40.33,40.31,40.31,24600.0,29.3651,29.3651,29.3505,29.3505,24600.0
2013-08-20 12:25:00,40.32,40.33,40.31,40.32,3800.0,29.3578,29.3651,29.3505,29.3578,3800.0
2013-08-20 12:30:00,40.32,40.32,40.28,40.28,6700.0,29.3578,29.3578,29.3287,29.3287,6700.0
2013-08-20 12:35:00,40.29,40.29,40.26,40.27,22200.0,29.336,29.336,29.3141,29.3214,22200.0
2013-08-20 12:40:00,40.27,40.28,40.25,40.27,38800.0,29.3214,29.3287,29.3069,29.3214,38800.0
2013-08-20 12:45:00,40.27,40.29,40.26,40.28,17700.0,29.3214,29.336,29.3141,29.3287,17700.0
2013-08-20 12:50:00,40.29,40.29,40.26,40.27,105100.0,29.336,29.336,29.3141,29.3214,105100.0
2013-08-20 12:55:00,40.28,40.29,40.27,40.28,51200.0,29.3287,29.336,29.3214,29.3287,51200.0
2013-08-20 13:00:00,40.29,40.32,40.28,40.3,43400.0,29.336,29.3578,29.3287,29.3433,43400.0
2013-08-20 13:05:00,40.3,40.31,40.29,40.29,35100.0,29.3433,29.3505,29.336,29.336,35100.0
2013-08-20 13:10:00,40.3,40.3,40.29,40.3,26400.0,29.3433,29.3433,29.336,29.3433,26400.0
2013-08-20 13:15:00,40.3,40.3,40.28,40.28,34500.0,29.3433,29.3433,29.3287,29.3287,34500.0
2013-08-20 13:20:00,40.28,40.31,40.28,40.29,33800.0,29.3287,29.3505,29.3287,29.336,33800.0
2013-08-20 13:25:00,40.3,40.3,40.26,40.29,45500.0,29.3433,29.3433,29.3141,29.336,45500.0
2013-08-20 13:30:00,40.29,40.29,40.26,40.29,41800.0,29.336,29.336,29.3141,29.336,41800.0
2013-08-20 13:35:00,40.29,40.3,40.28,40.28,15100.0,29.336,29.3433,29.3287,29.3287,15100.0
2013-08-20 13:40:00,40.27,40.3,40.27,40.29,34900.0,29.3214,29.3433,29.3214,29.336,34900.0
2013-08-20 13:45:00,40.29,40.3,40.29,40.3,5700.0,29.336,29.3433,29.336,29.3433,5700.0
2013-08-20 13:50:00,40.3,40.3,40.27,40.29,5700.0,29.3433,29.3433,29.3214,29.336,5700.0
2013-08-20 13:55:00,40.29,40.29,40.27,40.29,10400.0,29.336,29.336,29.3214,29.336,10400.0
2013-08-20 14:00:00,40.29,40.29,40.27,40.27,6300.0,29.336,29.336,29.3214,29.3214,6300.0
2013-08-20 14:05:00,40.28,40.29,40.26,40.27,34000.0,29.3287,29.336,29.3141,29.3214,34000.0
2013-08-20 14:10:00,40.27,40.29,40.26,40.28,52800.0,29.3214,29.336,29.3141,29.3287,52800.0
2013-08-20 14:15:00,40.28,40.29,40.26,40.26,22400.0,29.3287,29.336,29.3141,29.3141,22400.0
2013-08-20 14:20:00,40.26,40.26,40.25,40.25,20400.0,29.3141,29.3141,29.3069,29.3069,20400.0
2013-08-20 14:25:00,40.25,40.28,40.25,40.27,38000.0,29.3069,29.3287,29.3069,29.3214,38000.0
2013-08-20 14:30:00,40.26,40.28,40.26,40.26,21800.0,29.3141,29.3287,29.3141,29.3141,21800.0
2013-08-20 14:35:00,40.27,40.27,40.25,40.26,12300.0,29.3214,29.3214,29.3069,29.3141,12300.0
2013-08-20 14:40:00,40.26,40.26,40.23,40.23,33400.0,29.3141,29.3141,29.2923,29.2923,33400.0
2013-08-20 14:45:00,40.23,40.24,40.22,40.23,19800.0,29.2923,29.2996,29.285,29.2923,19800.0
2013-08-20 14:50:00,40.24,40.24,40.22,40.23,13000.0,29.2996,29.2996,29.285,29.2923,13000.0
2013-08-20 14:55:00,40.23,40.23,40.22,40.23,19800.0,29.2923,29.2923,29.285,29.2923,19800.0
2013-08-20 15:00:00,40.23,40.23,40.22,40.23,10100.0,29.2923,29.2923,29.285,29.2923,10100.0
2013-08-20 15:05:00,40.22,40.25,40.22,40.23,13000.0,29.285,29.3069,29.285,29.2923,13000.0
2013-08-20 15:10:00,40.24,40.24,40.22,40.23,25600.0,29.2996,29.2996,29.285,29.2923,25600.0
2013-08-20 15:15:00,40.23,40.24,40.22,40.22,41500.0,29.2923,29.2996,29.285,29.285,41500.0
2013-08-20 15:20:00,40.22,40.23,40.21,40.21,20100.0,29.285,29.2923,29.2777,29.2777,20100.0
2013-08-20 15:25:00,40.21,40.23,40.21,40.23,24800.0,29.2777,29.2923,29.2777,29.2923,24800.0
2013-08-20 15:30:00,40.22,40.24,40.2,40.21,103600.0,29.285,29.2996,29.2705,29.2777,103600.0
2013-08-20 15:35:00,40.22,40.23,40.21,40.21,43200.0,29.285,29.2923,29.2777,29.2777,43200.0
2013-08-20 15:40:00,40.21,40.22,40.18,40.18,59900.0,29.2777,29.285,29.2559,29.2559,59900.0
2013-08-20 15:45:00,40.17,40.19,40.14,40.17,137400.0,29.2486,29.2632,29.2268,29.2486,137400.0
2013-08-20 15:50:00,40.16,40.17,40.13,40.13,126800.0,29.2413,29.2486,29.2195,29.2195,126800.0
2013-08-20 15:55:00,40.13,40.14,40.1,40.11,305600.0,29.2195,29.2268,29.1976,29.2049,305600.0
2013-08-21 09:30:00,40.01,40.08,39.96,39.96,104700.0,29.1321,29.1831,29.0957,29.0957,104700.0
2013-08-21 09:35:00,39.97,40.04,39.95,40.03,87900.0,29.103,29.154,29.0884,29.1467,87900.0
2013-08-21 09:40:00,40.04,40.05,39.99,40.03,111100.0,29.154,29.1612,29.1176,29.1467,111100.0
2013-08-21 09:45:00,40.03,40.04,40.0,40.0,80800.0,29.1467,29.154,29.1248,29.1248,80800.0
2013-08-21 09:50:00,40.0,40.0,39.96,39.96,51400.0,29.1248,29.1248,29.0957,29.0957,51400.0
2013-08-21 09:55:00,39.95,39.97,39.94,39.97,74900.0,29.0884,29.103,29.0811,29.103,74900.0
2013-08-21 10:00:00,39.98,40.0,39.96,39.99,523200.0,29.1103,29.1248,29.0957,29.1176,523200.0
2013-08-21 10:05:00,39.99,40.0,39.91,39.91,104500.0,29.1176,29.1248,29.0593,29.0593,104500.0
2013-08-21 10:10:00,39.91,39.92,39.83,39.86,127700.0,29.0593,29.0666,29.0011,29.0229,127700.0
2013-08-21 10:15:00,39.84,39.89,39.84,39.84,283800.0,29.0083,29.0447,29.0083,29.0083,283800.0
2013-08-21 10:20:00,39.85,39.91,39.84,39.89,62800.0,29.0156,29.0593,29.0083,29.0447,62800.0
2013-08-21 10:25:00,39.89,39.89,39.87,39.88,31500.0,29.0447,29.0447,29.0302,29.0375,31500.0
2013-08-21 10:30:00,39.88,39.89,39.85,39.86,152900.0,29.0375,29.0447,29.0156,29.0229,152900.0
2013-08-21 10:35:00,39.86,39.89,39.85,39.89,17400.0,29.0229,29.0447,29.0156,29.0447,17400.0
2013-08-21 10:40:00,39.89,39.92,39.88,39.92,61500.0,29.0447,29.0666,29.0375,29.0666,61500.0
2013-08-21 10:45:00,39.92,39.94,39.92,39.92,24000.0,29.0666,29.0811,29.0666,29.0666,24000.0
2013-08-21 10:50:00,39.92,39.94,39.91,39.92,22300.0,29.0666,29.0811,29.0593,29.0666,22300.0
2013-08-21 10:55:00,39.92,39.94,39.91,39.92,36300.0,29.0666,29.0811,29.0593,29.0666,36300.0
2013-08-21 11:00:00,39.92,39.93,39.9,39.92,60900.0,29.0666,29.0739,29.052,29.0666,60900.0
2013-08-21 11:05:00,39.91,39.93,39.9,39.91,201500.0,29.0593,29.0739,29.052,29.0593,201500.0
2013-08-21 11:10:00,39.91,39.93,39.9,39.92,122600.0,29.0593,29.0739,29.052,29.0666,122600.0
2013-08-21 11:15:00,39.92,39.93,39.9,39.9,325100.0,29.0666,29.0739,29.052,29.052,325100.0
2013-08-21 11:20:00,39.91,39.93,39.9,39.92,54500.0,29.0593,29.0739,29.052,29.0666,54500.0
2013-08-21 11:25:00,39.91,39.92,39.88,39.9,85400.0,29.0593,29.0666,29.0375,29.052,85400.0
2013-08-21 11:30:00,39.9,39.92,39.9,39.91,12600.0,29.052,29.0666,29.052,29.0593,12600.0
2013-08-21 11:35:00,39.92,39.93,39.91,39.93,22200.0,29.0666,29.0739,29.0593,29.0739,22200.0
2013-08-21 11:40:00,39.92,39.93,39.9,39.93,21700.0,29.0666,29.0739,29.052,29.0739,21700.0
2013-08-21 11:45:00,39.92,39.92,39.88,39.88,45200.0,29.0666,29.0666,29.0375,29.0375,45200.0
2013-08-21 11:50:00,39.87,39.88,39.85,39.87,22600.0,29.0302,29.0375,29.0156,29.0302,22600.0
2013-08-21 11:55:00,39.86,39.88,39.86,39.88,10700.0,29.0229,29.0375,29.0229,29.0375,10700.0
2013-08-21 12:00:00,39.88,39.88,39.86,39.87,8700.0,29.0375,29.0375,29.0229,29.0302,8700.0
2013-08-21 12:05:00,39.87,39.87,39.84,39.86,44300.0,29.0302,29.0302,29.0083,29.0229,44300.0
2013-08-21 12:10:00,39.86,39.9,39.86,39.9,37300.0,29.0229,29.052,29.0229,29.052,37300.0
2013-08-21 12:15:00,39.89,39.91,39.89,39.9,10300.0,29.0447,29.0593,29.0447,29.052,10300.0
2013-08-21 12:20:00,39.9,39.93,39.9,39.93,37200.0,29.052,29.0739,29.052,29.0739,37200.0
2013-08-21 12:25:00,39.93,39.96,39.93,39.95,46800.0,29.0739,29.0957,29.0739,29.0884,46800.0
2013-08-21 12:30:00,39.95,39.95,39.91,39.94,16300.0,29.0884,29.0884,29.0593,29.0811,16300.0
2013-08-21 12:35:00,39.94,39.96,39.94,39.96,6800.0,29.0811,29.0957,29.0811,29.0957,6800.0
2013-08-21 12:40:00,39.96,39.98,39.95,39.98,8600.0,29.0957,29.1103,29.0884,29.1103,8600.0
2013-08-21 12:45:00,39.97,39.97,39.96,39.97,11800.0,29.103,29.103,29.0957,29.103,11800.0
2013-08-21 12:50:00,39.96,40.0,39.96,40.0,14600.0,29.0957,29.1248,29.0957,29.1248,14600.0
2013-08-21 12:55:00,40.0,40.0,39.98,39.99,24500.0,29.1248,29.1248,29.1103,29.1176,24500.0
2013-08-21 13:00:00,39.99,39.99,39.97,39.97,61800.0,29.1176,29.1176,29.103,29.103,61800.0
2013-08-21 13:05:00,39.97,40.0,39.97,39.99,6000.0,29.103,29.1248,29.103,29.1176,6000.0
2013-08-21 13:10:00,39.99,40.01,39.99,40.0,78500.0,29.1176,29.1321,29.1176,29.1248,78500.0
2013-08-21 13:15:00,40.0,40.02,40.0,40.01,39700.0,29.1248,29.1394,29.1248,29.1321,39700.0
2013-08-21 13:20:00,40.01,40.01,40.0,40.01,8200.0,29.1321,29.1321,29.1248,29.1321,8200.0
2013-08-21 13:25:00,40.0,40.01,39.99,39.99,59500.0,29.1248,29.1321,29.1176,29.1176,59500.0
2013-08-21 13:30:00,40.0,40.0,39.98,40.0,15600.0,29.1248,29.1248,29.1103,29.1248,15600.0
2013-08-21 13:35:00,40.0,40.01,40.0,40.0,37000.0,29.1248,29.1321,29.1248,29.1248,37000.0
2013-08-21 13:40:00,40.0,40.02,40.0,40.01,34300.0,29.1248,29.1394,29.1248,29.1321,34300.0
2013-08-21 13:45:00,40.01,40.02,40.0,40.01,9900.0,29.1321,29.1394,29.1248,29.1321,9900.0
2013-08-21 13:50:00,40.01,40.03,40.0,40.02,38500.0,29.1321,29.1467,29.1248,29.1394,38500.0
2013-08-21 13:55:00,40.02,40.03,40.0,40.02,67500.0,29.1394,29.1467,29.1248,29.1394,67500.0
2013-08-21 14:00:00,40.02,40.02,39.85,39.9,201500.0,29.1394,29.1394,29.0156,29.052,201500.0
2013-08-21 14:05:00,39.89,39.9,39.81,39.89,179400.0,29.0447,29.052,28.9865,29.0447,179400.0
2013-08-21 14:10:00,39.9,39.95,39.89,39.91,119400.0,29.052,29.0884,29.0447,29.0593,119400.0
2013-08-21 14:15:00,39.92,39.97,39.89,39.91,137000.0,29.0666,29.103,29.0447,29.0593,137000.0
2013-08-21 14:20:00,39.9,39.91,39.84,39.9,92400.0,29.052,29.0593,29.0083,29.052,92400.0
2013-08-21 14:25:00,39.89,39.94,39.89,39.93,84300.0,29.0447,29.0811,29.0447,29.0739,84300.0
2013-08-21 14:30:00,39.93,40.05,39.93,40.03,165100.0,29.0739,29.1612,29.0739,29.1467,165100.0
2013-08-21 14:35:00,40.03,40.12,40.03,40.08,799400.0,29.1467,29.2122,29.1467,29.1831,799400.0
2013-08-21 14:40:00,40.09,40.13,40.06,40.1,165100.0,29.1904,29.2195,29.1685,29.1976,165100.0
2013-08-21 14:45:00,40.09,40.17,40.09,40.14,181300.0,29.1904,29.2486,29.1904,29.2268,181300.0
2013-08-21 14:50:00,40.14,40.14,40.1,40.11,96300.0,29.2268,29.2268,29.1976,29.2049,96300.0
2013-08-21 14:55:00,40.11,40.11,40.06,40.06,27000.0,29.2049,29.2049,29.1685,29.1685,27000.0
2013-08-21 15:00:00,40.06,40.06,40.03,40.04,69300.0,29.1685,29.1685,29.1467,29.154,69300.0
2013-08-21 15:05:00,40.04,40.05,40.0,40.02,35500.0,29.154,29.1612,29.1248,29.1394,35500.0
2013-08-21 15:10:00,40.02,40.07,40.0,40.06,20600.0,29.1394,29.1758,29.1248,29.1685,20600.0
2013-08-21 15:15:00,40.05,40.05,40.0,40.0,56500.0,29.1612,29.1612,29.1248,29.1248,56500.0
2013-08-21 15:20:00,40.0,40.02,39.98,40.0,108500.0,29.1248,29.1394,29.1103,29.1248,108500.0
2013-08-21 15:25:00,39.99,40.02,39.95,39.96,57300.0,29.1176,29.1394,29.0884,29.0957,57300.0
2013-08-21 15:30:00,39.96,39.99,39.94,39.98,50900.0,29.0957,29.1176,29.0811,29.1103,50900.0
2013-08-21 15:35:00,39.98,39.99,39.9,39.91,88000.0,29.1103,29.1176,29.052,29.0593,88000.0
2013-08-21 15:40:00,39.92,39.92,39.86,39.89,309900.0,29.0666,29.0666,29.0229,29.0447,309900.0
2013-08-21 15:45:00,39.89,39.89,39.83,39.85,162400.0,29.0447,29.0447,29.0011,29.0156,162400.0
2013-08-21 15:50:00,39.86,39.87,39.83,39.83,146700.0,29.0229,29.0302,29.0011,29.0011,146700.0
2013-08-21 15:55:00,39.83,39.85,39.77,39.81,652700.0,29.0011,29.0156,28.9574,28.9865,652700.0
2013-08-22 09:30:00,39.82,39.87,39.81,39.84,309800.0,28.9938,29.0302,28.9865,29.0083,309800.0
2013-08-22 09:35:00,39.84,39.88,39.84,39.87,102700.0,29.0083,29.0375,29.0083,29.0302,102700.0
2013-08-22 09:40:00,39.87,39.88,39.85,39.88,317400.0,29.0302,29.0375,29.0156,29.0375,317400.0
2013-08-22 09:45:00,39.88,39.89,39.87,39.88,35100.0,29.0375,29.0447,29.0302,29.0375,35100.0
2013-08-22 09:50:00,39.88,39.89,39.85,39.86,159300.0,29.0375,29.0447,29.0156,29.0229,159300.0
2013-08-22 09:55:00,39.86,39.87,39.83,39.83,219100.0,29.0229,29.0302,29.0011,29.0011,219100.0
2013-08-22 10:00:00,39.84,39.87,39.83,39.84,126300.0,29.0083,29.0302,29.0011,29.0083,126300.0
2013-08-22 10:05:00,39.84,39.84,39.81,39.81,50500.0,29.0083,29.0083,28.9865,28.9865,50500.0
2013-08-22 10:10:00,39.82,39.84,39.8,39.83,359200.0,28.9938,29.0083,28.9792,29.0011,359200.0
2013-08-22 10:15:00,39.84,39.85,39.83,39.84,224400.0,29.0083,29.0156,29.0011,29.0083,224400.0
2013-08-22 10:20:00,39.84,39.84,39.82,39.83,100600.0,29.0083,29.0083,28.9938,29.0011,100600.0
2013-08-22 10:25:00,39.83,39.86,39.82,39.86,75500.0,29.0011,29.0229,28.9938,29.0229,75500.0
2013-08-22 10:30:00,39.87,39.87,39.85,39.87,33200.0,29.0302,29.0302,29.0156,29.0302,33200.0
2013-08-22 10:35:00,39.86,39.88,39.84,39.88,296400.0,29.0229,29.0375,29.0083,29.0375,296400.0
2013-08-22 10:40:00,39.88,39.92,39.88,39.91,105800.0,29.0375,29.0666,29.0375,29.0593,105800.0
2013-08-22 10:45:00,39.92,39.94,39.9,39.9,38600.0,29.0666,29.0811,29.052,29.052,38600.0
2013-08-22 10:50:00,39.9,39.92,39.89,39.92,31000.0,29.052,29.0666,29.0447,29.0666,31000.0
2013-08-22 10:55:00,39.92,39.93,39.91,39.93,153300.0,29.0666,29.0739,29.0593,29.0739,153300.0
2013-08-22 11:00:00,39.93,39.96,39.93,39.95,96200.0,29.0739,29.0957,29.0739,29.0884,96200.0
2013-08-22 11:05:00,39.94,39.95,39.92,39.95,47400.0,29.0811,29.0884,29.0666,29.0884,47400.0
2013-08-22 11:10:00,39.95,39.95,39.92,39.94,102900.0,29.0884,29.0884,29.0666,29.0811,102900.0
2013-08-22 11:15:00,39.94,39.94,39.92,39.93,16500.0,29.0811,29.0811,29.0666,29.0739,16500.0
2013-08-22 11:20:00,39.93,39.93,39.9,39.91,26700.0,29.0739,29.0739,29.052,29.0593,26700.0
2013-08-22 11:25:00,39.91,39.91,39.88,39.88,44100.0,29.0593,29.0593,29.0375,29.0375,44100.0
2013-08-22 11:30:00,39.89,39.9,39.88,39.9,28000.0,29.0447,29.052,29.0375,29.052,28000.0
2013-08-22 11:35:00,39.89,39.91,39.89,39.89,36400.0,29.0447,29.0593,29.0447,29.0447,36400.0
2013-08-22 11:40:00,39.89,39.9,39.89,39.89,15200.0,29.0447,29.052,29.0447,29.0447,15200.0
2013-08-22 11:45:00,39.9,39.91,39.89,39.91,13500.0,29.052,29.0593,29.0447,29.0593,13500.0
2013-08-22 11:50:00,39.92,39.92,39.91,39.91,20900.0,29.0666,29.0666,29.0593,29.0593,20900.0
2013-08-22 11:55:00,39.92,39.94,39.91,39.94,18300.0,29.0666,29.0811,29.0593,29.0811,18300.0
2013-08-22 12:00:00,39.95,39.97,39.95,39.97,46500.0,29.0884,29.103,29.0884,29.103,46500.0
2013-08-22 12:05:00,39.98,40.01,39.98,39.99,18000.0,29.1103,29.1321,29.1103,29.1176,18000.0
2013-08-22 12:10:00,39.99,39.99,39.98,39.98,6400.0,29.1176,29.1176,29.1103,29.1103,6400.0
2013-08-22 12:15:00,39.99,40.0,39.98,39.98,14400.0,29.1176,29.1248,29.1103,29.1103,14400.0
2013-08-22 12:20:00,39.98,39.98,39.95,39.95,6000.0,29.1103,29.1103,29.0884,29.0884,6000.0
2013-08-22 12:25:00,39.94,39.94,39.91,39.92,9800.0,29.0811,29.0811,29.0593,29.0666,9800.0
2013-08-22 12:30:00,39.93,39.94,39.93,39.94,33800.0,29.0739,29.0811,29.0739,29.0811,33800.0
2013-08-22 12:35:00,39.93,39.95,39.87,39.91,202400.0,29.0739,29.0884,29.0302,29.0593,202400.0
2013-08-22 12:40:00,39.92,39.97,39.92,39.95,36400.0,29.0666,29.103,29.0666,29.0884,36400.0
2013-08-22 12:45:00,39.96,39.96,39.94,39.94,23400.0,29.0957,29.0957,29.0811,29.0811,23400.0
2013-08-22 12:50:00,39.94,39.94,39.91,39.91,6000.0,29.0811,29.0811,29.0593,29.0593,6000.0
2013-08-22 12:55:00,39.91,39.94,39.89,39.93,10800.0,29.0593,29.0811,29.0447,29.0739,10800.0
2013-08-22 13:00:00,39.92,39.92,39.87,39.87,34400.0,29.0666,29.0666,29.0302,29.0302,34400.0
2013-08-22 13:05:00,39.88,39.9,39.87,39.9,45900.0,29.0375,29.052,29.0302,29.052,45900.0
2013-08-22 13:10:00,39.9,39.94,39.9,39.93,21000.0,29.052,29.0811,29.052,29.0739,21000.0
2013-08-22 13:15:00,39.93,39.94,39.93,39.93,19900.0,29.0739,29.0811,29.0739,29.0739,19900.0
2013-08-22 13:20:00,39.93,39.94,39.91,39.94,21800.0,29.0739,29.0811,29.0593,29.0811,21800.0
2013-08-22 13:25:00,39.94,39.96,39.94,39.94,9700.0,29.0811,29.0957,29.0811,29.0811,9700.0
2013-08-22 13:30:00,39.94,39.96,39.94,39.94,12700.0,29.0811,29.0957,29.0811,29.0811,12700.0
2013-08-22 13:35:00,39.95,39.95,39.94,39.94,1100.0,29.0884,29.0884,29.0811,29.0811,1100.0
2013-08-22 13:40:00,39.95,39.95,39.93,39.95,9600.0,29.0884,29.0884,29.0739,29.0884,9600.0
2013-08-22 13:45:00,39.95,39.95,39.94,39.95,3000.0,29.0884,29.0884,29.0811,29.0884,3000.0
2013-08-22 13:50:00,39.94,39.97,39.94,39.96,6300.0,29.0811,29.103,29.0811,29.0957,6300.0
2013-08-22 13:55:00,39.96,39.98,39.96,39.98,7900.0,29.0957,29.1103,29.0957,29.1103,7900.0
2013-08-22 14:00:00,39.99,40.0,39.98,39.98,6900.0,29.1176,29.1248,29.1103,29.1103,6900.0
2013-08-22 14:05:00,39.99,39.99,39.97,39.98,18700.0,29.1176,29.1176,29.103,29.1103,18700.0
2013-08-22 14:10:00,39.99,40.03,39.99,40.01,11000.0,29.1176,29.1467,29.1176,29.1321,11000.0
2013-08-22 14:15:00,40.01,40.05,40.0,40.01,101300.0,29.1321,29.1612,29.1248,29.1321,101300.0
2013-08-22 14:20:00,40.01,40.02,39.99,39.99,17100.0,29.1321,29.1394,29.1176,29.1176,17100.0
2013-08-22 14:25:00,40.0,40.02,39.96,39.97,48400.0,29.1248,29.1394,29.0957,29.103,48400.0
2013-08-22 14:30:00,39.97,39.98,39.96,39.98,18200.0,29.103,29.1103,29.0957,29.1103,18200.0
2013-08-22 14:35:00,39.98,39.98,39.97,39.97,13700.0,29.1103,29.1103,29.103,29.103,13700.0
2013-08-22 14:40:00,39.98,39.98,39.92,39.93,48800.0,29.1103,29.1103,29.0666,29.0739,48800.0
2013-08-22 14:45:00,39.92,39.94,39.91,39.93,15400.0,29.0666,29.0811,29.0593,29.0739,15400.0
2013-08-22 14:50:00,39.94,39.94,39.93,39.94,12200.0,29.0811,29.0811,29.0739,29.0811,12200.0
2013-08-22 14:55:00,39.93,39.94,39.93,39.94,57700.0,29.0739,29.0811,29.0739,29.0811,57700.0
2013-08-22 15:00:00,39.94,39.95,39.92,39.93,12700.0,29.0811,29.0884,29.0666,29.0739,12700.0
2013-08-22 15:05:00,39.93,39.94,39.92,39.93,10400.0,29.0739,29.0811,29.0666,29.0739,10400.0
2013-08-22 15:10:00,39.93,39.96,39.93,39.96,13900.0,29.0739,29.0957,29.0739,29.0957,13900.0
2013-08-22 15:15:00,39.96,39.97,39.95,39.97,8100.0,29.0957,29.103,29.0884,29.103,8100.0
2013-08-22 15:20:00,39.96,39.99,39.95,39.99,28700.0,29.0957,29.1176,29.0884,29.1176,28700.0
2013-08-22 15:25:00,40.0,40.06,40.0,40.04,93500.0,29.1248,29.1685,29.1248,29.154,93500.0
2013-08-22 15:30:00,40.05,40.06,40.03,40.05,197300.0,29.1612,29.1685,29.1467,29.1612,197300.0
2013-08-22 15:35:00,40.04,40.07,40.02,40.05,133800.0,29.154,29.1758,29.1394,29.1612,133800.0
2013-08-22 15:40:00,40.05,40.05,40.02,40.04,64600.0,29.1612,29.1612,29.1394,29.154,64600.0
2013-08-22 15:45:00,40.03,40.04,40.02,40.02,56200.0,29.1467,29.154,29.1394,29.1394,56200.0
2013-08-22 15:50:00,40.02,40.03,39.99,40.01,148400.0,29.1394,29.1467,29.1176,29.1321,148400.0
2013-08-22 15:55:00,40.01,40.02,39.99,39.99,353200.0,29.1321,29.1394,29.1176,29.1176,353200.0
2013-08-23 09:30:00,40.08,40.11,40.03,40.08,50700.0,29.1831,29.2049,29.1467,29.1831,50700.0
2013-08-23 09:35:00,40.08,40.11,40.07,40.1,19900.0,29.1831,29.2049,29.1758,29.1976,19900.0
2013-08-23 09:40:00,40.1,40.1,40.06,40.08,99500.0,29.1976,29.1976,29.1685,29.1831,99500.0
2013-08-23 09:45:00,40.08,40.08,40.05,40.07,39400.0,29.1831,29.1831,29.1612,29.1758,39400.0
2013-08-23 09:50:00,40.06,40.07,40.03,40.06,57700.0,29.1685,29.1758,29.1467,29.1685,57700.0
2013-08-23 09:55:00,40.06,40.12,40.04,40.09,28600.0,29.1685,29.2122,29.154,29.1904,28600.0
2013-08-23 10:00:00,40.08,40.1,40.01,40.01,161000.0,29.1831,29.1976,29.1321,29.1321,161000.0
2013-08-23 10:05:00,40.01,40.04,40.01,40.02,94400.0,29.1321,29.154,29.1321,29.1394,94400.0
2013-08-23 10:10:00,40.03,40.04,40.01,40.04,73000.0,29.1467,29.154,29.1321,29.154,73000.0
2013-08-23 10:15:00,40.04,40.05,40.04,40.04,35900.0,29.154,29.1612,29.154,29.154,35900.0
2013-08-23 10:20:00,40.05,40.06,40.01,40.03,34500.0,29.1612,29.1685,29.1321,29.1467,34500.0
2013-08-23 10:25:00,40.04,40.06,40.03,40.03,27400.0,29.154,29.1685,29.1467,29.1467,27400.0
2013-08-23 10:30:00,40.04,40.06,40.02,40.05,33600.0,29.154,29.1685,29.1394,29.1612,33600.0
2013-08-23 10:35:00,40.06,40.09,40.05,40.07,126400.0,29.1685,29.1904,29.1612,29.1758,126400.0
2013-08-23 10:40:00,40.08,40.13,40.08,40.13,113100.0,29.1831,29.2195,29.1831,29.2195,113100.0
2013-08-23 10:45:00,40.13,40.13,40.09,40.1,68100.0,29.2195,29.2195,29.1904,29.1976,68100.0
2013-08-23 10:50:00,40.11,40.16,40.11,40.15,30200.0,29.2049,29.2413,29.2049,29.234,30200.0
2013-08-23 10:55:00,40.15,40.18,40.15,40.16,15100.0,29.234,29.2559,29.234,29.2413,15100.0
2013-08-23 11:00:00,40.15,40.16,40.13,40.16,35000.0,29.234,29.2413,29.2195,29.2413,35000.0
2013-08-23 11:05:00,40.15,40.15,40.13,40.14,26800.0,29.234,29.234,29.2195,29.2268,26800.0
2013-08-23 11:10:00,40.14,40.14,40.11,40.12,18600.0,29.2268,29.2268,29.2049,29.2122,18600.0
2013-08-23 11:15:00,40.12,40.13,40.11,40.12,46400.0,29.2122,29.2195,29.2049,29.2122,46400.0
2013-08-23 11:20:00,40.12,40.12,40.08,40.08,38300.0,29.2122,29.2122,29.1831,29.1831,38300.0
2013-08-23 11:25:00,40.08,40.11,40.07,40.1,42200.0,29.1831,29.2049,29.1758,29.1976,42200.0
2013-08-23 11:30:00,40.09,40.11,40.08,40.11,14000.0,29.1904,29.2049,29.1831,29.2049,14000.0
2013-08-23 11:35:00,40.1,40.11,40.09,40.11,14300.0,29.1976,29.2049,29.1904,29.2049,14300.0
2013-08-23 11:40:00,40.1,40.14,40.1,40.14,20300.0,29.1976,29.2268,29.1976,29.2268,20300.0
2013-08-23 11:45:00,40.14,40.17,40.14,40.15,27000.0,29.2268,29.2486,29.2268,29.234,27000.0
2013-08-23 11:50:00,40.15,40.15,40.13,40.14,11700.0,29.234,29.234,29.2195,29.2268,11700.0
2013-08-23 11:55:00,40.14,40.14,40.1,40.11,24800.0,29.2268,29.2268,29.1976,29.2049,24800.0
2013-08-23 12:00:00,40.12,40.14,40.11,40.13,3800.0,29.2122,29.2268,29.2049,29.2195,3800.0
2013-08-23 12:05:00,40.14,40.15,40.13,40.14,33600.0,29.2268,29.234,29.2195,29.2268,33600.0
2013-08-23 12:10:00,40.14,40.14,40.12,40.13,15400.0,29.2268,29.2268,29.2122,29.2195,15400.0
2013-08-23 12:15:00,40.12,40.13,40.12,40.12,14800.0,29.2122,29.2195,29.2122,29.2122,14800.0
2013-08-23 12:20:00,40.12,40.13,40.12,40.12,7600.0,29.2122,29.2195,29.2122,29.2122,7600.0
2013-08-23 12:25:00,40.13,40.13,40.11,40.12,20500.0,29.2195,29.2195,29.2049,29.2122,20500.0
2013-08-23 12:30:00,40.12,40.13,40.11,40.11,11000.0,29.2122,29.2195,29.2049,29.2049,11000.0
2013-08-23 12:35:00,40.1,40.15,40.1,40.15,23000.0,29.1976,29.234,29.1976,29.234,23000.0
2013-08-23 12:40:00,40.14,40.15,40.13,40.14,8000.0,29.2268,29.234,29.2195,29.2268,8000.0
2013-08-23 12:45:00,40.13,40.14,40.12,40.12,11400.0,29.2195,29.2268,29.2122,29.2122,11400.0
2013-08-23 12:50:00,40.11,40.13,40.1,40.13,11100.0,29.2049,29.2195,29.1976,29.2195,11100.0
2013-08-23 12:55:00,40.13,40.14,40.12,40.13,8500.0,29.2195,29.2268,29.2122,29.2195,8500.0
2013-08-23 13:00:00,40.13,40.14,40.11,40.12,11900.0,29.2195,29.2268,29.2049,29.2122,11900.0
2013-08-23 13:05:00,40.13,40.13,40.11,40.11,15000.0,29.2195,29.2195,29.2049,29.2049,15000.0
2013-08-23 13:10:00,40.11,40.13,40.11,40.11,44200.0,29.2049,29.2195,29.2049,29.2049,44200.0
2013-08-23 13:15:00,40.11,40.12,40.11,40.11,14800.0,29.2049,29.2122,29.2049,29.2049,14800.0
2013-08-23 13:20:00,40.1,40.13,40.1,40.13,7400.0,29.1976,29.2195,29.1976,29.2195,7400.0
2013-08-23 13:25:00,40.13,40.15,40.13,40.14,16600.0,29.2195,29.234,29.2195,29.2268,16600.0
2013-08-23 13:30:00,40.15,40.17,40.14,40.15,29100.0,29.234,29.2486,29.2268,29.234,29100.0
2013-08-23 13:35:00,40.15,40.18,40.14,40.18,13400.0,29.234,29.2559,29.2268,29.2559,13400.0
2013-08-23 13:40:00,40.18,40.19,40.16,40.18,24300.0,29.2559,29.2632,29.2413,29.2559,24300.0
2013-08-23 13:45:00,40.17,40.18,40.16,40.16,7600.0,29.2486,29.2559,29.2413,29.2413,7600.0
2013-08-23 13:50:00,40.16,40.19,40.16,40.18,24600.0,29.2413,29.2632,29.2413,29.2559,24600.0
2013-08-23 13:55:00,40.18,40.19,40.17,40.18,43500.0,29.2559,29.2632,29.2486,29.2559,43500.0
2013-08-23 14:00:00,40.18,40.18,40.15,40.17,17900.0,29.2559,29.2559,29.234,29.2486,17900.0
2013-08-23 14:05:00,40.16,40.17,40.15,40.15,59600.0,29.2413,29.2486,29.234,29.234,59600.0
2013-08-23 14:10:00,40.15,40.16,40.15,40.16,25900.0,29.234,29.2413,29.234,29.2413,25900.0
2013-08-23 14:15:00,40.15,40.16,40.15,40.15,26600.0,29.234,29.2413,29.234,29.234,26600.0
2013-08-23 14:20:00,40.14,40.15,40.14,40.14,32600.0,29.2268,29.234,29.2268,29.2268,32600.0
2013-08-23 14:25:00,40.14,40.15,40.13,40.14,24700.0,29.2268,29.234,29.2195,29.2268,24700.0
2013-08-23 14:30:00,40.14,40.16,40.14,40.16,10500.0,29.2268,29.2413,29.2268,29.2413,10500.0
2013-08-23 14:35:00,40.17,40.18,40.16,40.18,9600.0,29.2486,29.2559,29.2413,29.2559,9600.0
2013-08-23 14:40:00,40.17,40.19,40.16,40.19,9500.0,29.2486,29.2632,29.2413,29.2632,9500.0
2013-08-23 14:45:00,40.18,40.19,40.16,40.18,22900.0,29.2559,29.2632,29.2413,29.2559,22900.0
2013-08-23 14:50:00,40.18,40.19,40.17,40.19,8000.0,29.2559,29.2632,29.2486,29.2632,8000.0
2013-08-23 14:55:00,40.19,40.2,40.18,40.18,38800.0,29.2632,29.2705,29.2559,29.2559,38800.0
2013-08-23 15:00:00,40.18,40.19,40.16,40.16,47000.0,29.2559,29.2632,29.2413,29.2413,47000.0
2013-08-23 15:05:00,40.16,40.18,40.16,40.18,31000.0,29.2413,29.2559,29.2413,29.2559,31000.0
2013-08-23 15:10:00,40.18,40.18,40.15,40.16,22700.0,29.2559,29.2559,29.234,29.2413,22700.0
2013-08-23 15:15:00,40.16,40.17,40.15,40.16,27000.0,29.2413,29.2486,29.234,29.2413,27000.0
2013-08-23 15:20:00,40.16,40.18,40.16,40.17,23600.0,29.2413,29.2559,29.2413,29.2486,23600.0
2013-08-23 15:25:00,40.17,40.2,40.17,40.2,14400.0,29.2486,29.2705,29.2486,29.2705,14400.0
2013-08-23 15:30:00,40.19,40.2,40.17,40.18,38200.0,29.2632,29.2705,29.2486,29.2559,38200.0
2013-08-23 15:35:00,40.18,40.21,40.18,40.2,56900.0,29.2559,29.2777,29.2559,29.2705,56900.0
2013-08-23 15:40:00,40.2,40.21,40.18,40.21,74400.0,29.2705,29.2777,29.2559,29.2777,74400.0
2013-08-23 15:45:00,40.21,40.26,40.21,40.25,228600.0,29.2777,29.3141,29.2777,29.3069,228600.0
2013-08-23 15:50:00,40.25,40.26,40.23,40.24,86300.0,29.3069,29.3141,29.2923,29.2996,86300.0
2013-08-23 15:55:00,40.23,40.26,40.21,40.21,450400.0,29.2923,29.3141,29.2777,29.2777,450400.0
2013-08-26 09:30:00,40.22,40.27,40.14,40.17,276200.0,29.285,29.3214,29.2268,29.2486,276200.0
2013-08-26 09:35:00,40.17,40.17,40.12,40.12,111900.0,29.2486,29.2486,29.2122,29.2122,111900.0
2013-08-26 09:40:00,40.12,40.12,40.08,40.11,209800.0,29.2122,29.2122,29.1831,29.2049,209800.0
2013-08-26 09:45:00,40.11,40.13,40.08,40.1,289600.0,29.2049,29.2195,29.1831,29.1976,289600.0
2013-08-26 09:50:00,40.1,40.11,40.07,40.08,165200.0,29.1976,29.2049,29.1758,29.1831,165200.0
2013-08-26 09:55:00,40.08,40.1,40.07,40.08,101400.0,29.1831,29.1976,29.1758,29.1831,101400.0
2013-08-26 10:00:00,40.07,40.08,40.05,40.08,333400.0,29.1758,29.1831,29.1612,29.1831,333400.0
2013-08-26 10:05:00,40.08,40.09,40.05,40.05,272800.0,29.1831,29.1904,29.1612,29.1612,272800.0
2013-08-26 10:10:00,40.05,40.09,40.05,40.08,131700.0,29.1612,29.1904,29.1612,29.1831,131700.0
2013-08-26 10:15:00,40.07,40.1,40.07,40.09,137300.0,29.1758,29.1976,29.1758,29.1904,137300.0
2013-08-26 10:20:00,40.09,40.13,40.09,40.13,113500.0,29.1904,29.2195,29.1904,29.2195,113500.0
2013-08-26 10:25:00,40.14,40.14,40.11,40.13,150000.0,29.2268,29.2268,29.2049,29.2195,150000.0
2013-08-26 10:30:00,40.13,40.13,40.09,40.09,166900.0,29.2195,29.2195,29.1904,29.1904,166900.0
2013-08-26 10:35:00,40.1,40.12,40.09,40.11,47200.0,29.1976,29.2122,29.1904,29.2049,47200.0
2013-08-26 10:40:00,40.12,40.13,40.11,40.11,85600.0,29.2122,29.2195,29.2049,29.2049,85600.0
2013-08-26 10:45:00,40.11,40.11,40.1,40.11,83600.0,29.2049,29.2049,29.1976,29.2049,83600.0
2013-08-26 10:50:00,40.1,40.1,40.08,40.09,314500.0,29.1976,29.1976,29.1831,29.1904,314500.0
2013-08-26 10:55:00,40.09,40.13,40.08,40.12,155000.0,29.1904,29.2195,29.1831,29.2122,155000.0
2013-08-26 11:00:00,40.13,40.13,40.11,40.11,173200.0,29.2195,29.2195,29.2049,29.2049,173200.0
2013-08-26 11:05:00,40.12,40.12,40.08,40.08,68200.0,29.2122,29.2122,29.1831,29.1831,68200.0
2013-08-26 11:10:00,40.08,40.09,40.07,40.08,85100.0,29.1831,29.1904,29.1758,29.1831,85100.0
2013-08-26 11:15:00,40.09,40.09,40.05,40.07,78500.0,29.1904,29.1904,29.1612,29.1758,78500.0
2013-08-26 11:20:00,40.07,40.07,40.05,40.05,61700.0,29.1758,29.1758,29.1612,29.1612,61700.0
2013-08-26 11:25:00,40.05,40.07,40.05,40.06,228400.0,29.1612,29.1758,29.1612,29.1685,228400.0
2013-08-26 11:30:00,40.06,40.08,40.05,40.06,364100.0,29.1685,29.1831,29.1612,29.1685,364100.0
2013-08-26 11:35:00,40.06,40.07,40.05,40.06,29900.0,29.1685,29.1758,29.1612,29.1685,29900.0
2013-08-26 11:40:00,40.05,40.07,40.04,40.04,73000.0,29.1612,29.1758,29.154,29.154,73000.0
2013-08-26 11:45:00,40.04,40.04,40.03,40.04,56500.0,29.154,29.154,29.1467,29.154,56500.0
2013-08-26 11:50:00,40.04,40.04,40.02,40.03,147400.0,29.154,29.154,29.1394,29.1467,147400.0
2013-08-26 11:55:00,40.02,40.04,40.02,40.04,258500.0,29.1394,29.154,29.1394,29.154,258500.0
2013-08-26 12:00:00,40.04,40.04,39.99,40.01,484100.0,29.154,29.154,29.1176,29.1321,484100.0
2013-08-26 12:05:00,40.01,40.01,39.98,39.99,204800.0,29.1321,29.1321,29.1103,29.1176,204800.0
2013-08-26 12:10:00,39.99,40.0,39.98,39.99,120800.0,29.1176,29.1248,29.1103,29.1176,120800.0
2013-08-26 12:15:00,39.99,39.99,39.97,39.97,71000.0,29.1176,29.1176,29.103,29.103,71000.0
2013-08-26 12:20:00,39.97,39.98,39.96,39.97,164100.0,29.103,29.1103,29.0957,29.103,164100.0
2013-08-26 12:25:00,39.98,39.98,39.97,39.98,120900.0,29.1103,29.1103,29.103,29.1103,120900.0
2013-08-26 12:30:00,39.98,39.99,39.97,39.98,123200.0,29.1103,29.1176,29.103,29.1103,123200.0
2013-08-26 12:35:00,39.98,39.98,39.97,39.97,140000.0,29.1103,29.1103,29.103,29.103,140000.0
2013-08-26 12:40:00,39.97,39.98,39.97,39.98,46300.0,29.103,29.1103,29.103,29.1103,46300.0
2013-08-26 12:45:00,39.98,39.98,39.97,39.98,45800.0,29.1103,29.1103,29.103,29.1103,45800.0
2013-08-26 12:50:00,39.98,40.0,39.97,39.98,64300.0,29.1103,29.1248,29.103,29.1103,64300.0
2013-08-26 12:55:00,39.99,40.01,39.98,40.0,135000.0,29.1176,29.1321,29.1103,29.1248,135000.0
2013-08-26 13:00:00,40.0,40.02,40.0,40.0,32700.0,29.1248,29.1394,29.1248,29.1248,32700.0
2013-08-26 13:05:00,40.01,40.03,40.01,40.01,138700.0,29.1321,29.1467,29.1321,29.1321,138700.0
2013-08-26 13:10:00,40.02,40.03,40.01,40.01,24600.0,29.1394,29.1467,29.1321,29.1321,24600.0
2013-08-26 13:15:00,40.01,40.02,40.0,40.0,20600.0,29.1321,29.1394,29.1248,29.1248,20600.0
2013-08-26 13:20:00,40.01,40.02,40.0,40.02,38100.0,29.1321,29.1394,29.1248,29.1394,38100.0
2013-08-26 13:25:00,40.01,40.02,39.99,39.99,61100.0,29.1321,29.1394,29.1176,29.1176,61100.0
2013-08-26 13:30:00,40.0,40.0,39.98,39.98,59600.0,29.1248,29.1248,29.1103,29.1103,59600.0
2013-08-26 13:35:00,39.98,39.99,39.96,39.96,32600.0,29.1103,29.1176,29.0957,29.0957,32600.0
2013-08-26 13:40:00,39.97,39.97,39.95,39.96,115300.0,29.103,29.103,29.0884,29.0957,115300.0
2013-08-26 13:45:00,39.96,39.97,39.95,39.96,256200.0,29.0957,29.103,29.0884,29.0957,256200.0
2013-08-26 13:50:00,39.96,39.96,39.94,39.95,255800.0,29.0957,29.0957,29.0811,29.0884,255800.0
2013-08-26 13:55:00,39.95,39.96,39.94,39.96,78000.0,29.0884,29.0957,29.0811,29.0957,78000.0
2013-08-26 14:00:00,39.95,39.96,39.94,39.96,150900.0,29.0884,29.0957,29.0811,29.0957,150900.0
2013-08-26 14:05:00,39.95,39.98,39.95,39.97,139400.0,29.0884,29.1103,29.0884,29.103,139400.0
2013-08-26 14:10:00,39.96,39.97,39.95,39.96,426200.0,29.0957,29.103,29.0884,29.0957,426200.0
2013-08-26 14:15:00,39.95,39.97,39.93,39.96,154700.0,29.0884,29.103,29.0739,29.0957,154700.0
2013-08-26 14:20:00,39.96,39.96,39.94,39.94,79800.0,29.0957,29.0957,29.0811,29.0811,79800.0
2013-08-26 14:25:00,39.95,39.96,39.93,39.93,306200.0,29.0884,29.0957,29.0739,29.0739,306200.0
2013-08-26 14:30:00,39.94,39.94,39.92,39.94,272900.0,29.0811,29.0811,29.0666,29.0811,272900.0
2013-08-26 14:35:00,39.94,39.94,39.92,39.93,105800.0,29.0811,29.0811,29.0666,29.0739,105800.0
2013-08-26 14:40:00,39.93,39.94,39.92,39.93,379100.0,29.0739,29.0811,29.0666,29.0739,379100.0
2013-08-26 14:45:00,39.93,39.93,39.91,39.93,528600.0,29.0739,29.0739,29.0593,29.0739,528600.0
2013-08-26 14:50:00,39.92,39.93,39.89,39.91,644000.0,29.0666,29.0739,29.0447,29.0593,644000.0
2013-08-26 14:55:00,39.9,39.91,39.89,39.9,368600.0,29.052,29.0593,29.0447,29.052,368600.0
2013-08-26 15:00:00,39.91,39.92,39.89,39.91,113900.0,29.0593,29.0666,29.0447,29.0593,113900.0
2013-08-26 15:05:00,39.91,39.92,39.91,39.92,59900.0,29.0593,29.0666,29.0593,29.0666,59900.0
2013-08-26 15:10:00,39.92,39.92,39.83,39.83,243200.0,29.0666,29.0666,29.0011,29.0011,243200.0
2013-08-26 15:15:00,39.84,39.85,39.81,39.84,153400.0,29.0083,29.0156,28.9865,29.0083,153400.0
2013-08-26 15:20:00,39.84,39.84,39.76,39.79,187900.0,29.0083,29.0083,28.9501,28.9719,187900.0
2013-08-26 15:25:00,39.79,39.8,39.74,39.79,132300.0,28.9719,28.9792,28.9355,28.9719,132300.0
2013-08-26 15:30:00,39.79,39.82,39.78,39.8,394000.0,28.9719,28.9938,28.9646,28.9792,394000.0
2013-08-26 15:35:00,39.8,39.83,39.79,39.82,182800.0,28.9792,29.0011,28.9719,28.9938,182800.0
2013-08-26 15:40:00,39.82,39.86,39.8,39.83,376400.0,28.9938,29.0229,28.9792,29.0011,376400.0
2013-08-26 15:45:00,39.83,39.84,39.78,39.79,308600.0,29.0011,29.0083,28.9646,28.9719,308600.0
2013-08-26 15:50:00,39.79,39.8,39.75,39.77,996400.0,28.9719,28.9792,28.9428,28.9574,996400.0
2013-08-26 15:55:00,39.77,39.78,39.74,39.74,1104400.0,28.9574,28.9646,28.9355,28.9355,1104400.0
2013-08-27 09:30:00,39.45,39.49,39.4,39.42,359800.0,28.7244,28.7535,28.688,28.7025,359800.0
2013-08-27 09:35:00,39.42,39.48,39.41,39.46,248100.0,28.7025,28.7462,28.6952,28.7316,248100.0
2013-08-27 09:40:00,39.46,39.48,39.42,39.47,169300.0,28.7316,28.7462,28.7025,28.7389,169300.0
2013-08-27 09:45:00,39.47,39.54,39.47,39.54,371900.0,28.7389,28.7899,28.7389,28.7899,371900.0
2013-08-27 09:50:00,39.54,39.57,39.54,39.54,318000.0,28.7899,28.8117,28.7899,28.7899,318000.0
2013-08-27 09:55:00,39.54,39.59,39.52,39.56,145200.0,28.7899,28.8263,28.7753,28.8045,145200.0
2013-08-27 10:00:00,39.57,39.61,39.54,39.54,294700.0,28.8117,28.8409,28.7899,28.7899,294700.0
2013-08-27 10:05:00,39.53,39.57,39.52,39.56,29300.0,28.7826,28.8117,28.7753,28.8045,29300.0
2013-08-27 10:10:00,39.57,39.58,39.54,39.55,116300.0,28.8117,28.819,28.7899,28.7972,116300.0
2013-08-27 10:15:00,39.54,39.55,39.52,39.54,153500.0,28.7899,28.7972,28.7753,28.7899,153500.0
2013-08-27 10:20:00,39.54,39.56,39.52,39.52,63100.0,28.7899,28.8045,28.7753,28.7753,63100.0
2013-08-27 10:25:00,39.52,39.52,39.49,39.5,87100.0,28.7753,28.7753,28.7535,28.7608,87100.0
2013-08-27 10:30:00,39.5,39.52,39.49,39.49,79000.0,28.7608,28.7753,28.7535,28.7535,79000.0
2013-08-27 10:35:00,39.49,39.54,39.48,39.52,65700.0,28.7535,28.7899,28.7462,28.7753,65700.0
2013-08-27 10:40:00,39.53,39.59,39.53,39.58,101100.0,28.7826,28.8263,28.7826,28.819,101100.0
2013-08-27 10:45:00,39.58,39.58,39.54,39.54,87400.0,28.819,28.819,28.7899,28.7899,87400.0
2013-08-27 10:50:00,39.54,39.54,39.5,39.52,124100.0,28.7899,28.7899,28.7608,28.7753,124100.0
2013-08-27 10:55:00,39.52,39.59,39.52,39.59,127600.0,28.7753,28.8263,28.7753,28.8263,127600.0
2013-08-27 11:00:00,39.59,39.59,39.55,39.56,393000.0,28.8263,28.8263,28.7972,28.8045,393000.0
2013-08-27 11:05:00,39.57,39.57,39.54,39.55,216200.0,28.8117,28.8117,28.7899,28.7972,216200.0
2013-08-27 11:10:00,39.55,39.55,39.53,39.54,304600.0,28.7972,28.7972,28.7826,28.7899,304600.0
2013-08-27 11:15:00,39.54,39.59,39.54,39.57,669200.0,28.7899,28.8263,28.7899,28.8117,669200.0
2013-08-27 11:20:00,39.57,39.59,39.55,39.59,182300.0,28.8117,28.8263,28.7972,28.8263,182300.0
2013-08-27 11:25:00,39.58,39.62,39.58,39.61,85700.0,28.819,28.8481,28.819,28.8409,85700.0
2013-08-27 11:30:00,39.61,39.62,39.58,39.58,120800.0,28.8409,28.8481,28.819,28.819,120800.0
2013-08-27 11:35:00,39.58,39.61,39.57,39.59,143300.0,28.819,28.8409,28.8117,28.8263,143300.0
2013-08-27 11:40:00,39.59,39.6,39.57,39.57,103000.0,28.8263,28.8336,28.8117,28.8117,103000.0
2013-08-27 11:45:00,39.56,39.58,39.55,39.55,116300.0,28.8045,28.819,28.7972,28.7972,116300.0
2013-08-27 11:50:00,39.56,39.57,39.52,39.55,143100.0,28.8045,28.8117,28.7753,28.7972,143100.0
2013-08-27 11:55:00,39.55,39.59,39.55,39.58,199200.0,28.7972,28.8263,28.7972,28.819,199200.0
2013-08-27 12:00:00,39.58,39.59,39.55,39.55,94500.0,28.819,28.8263,28.7972,28.7972,94500.0
2013-08-27 12:05:00,39.55,39.56,39.52,39.55,210100.0,28.7972,28.8045,28.7753,28.7972,210100.0
2013-08-27 12:10:00,39.55,39.57,39.54,39.54,102000.0,28.7972,28.8117,28.7899,28.7899,102000.0
2013-08-27 12:15:00,39.55,39.56,39.53,39.55,70600.0,28.7972,28.8045,28.7826,28.7972,70600.0
2013-08-27 12:20:00,39.55,39.57,39.55,39.55,32600.0,28.7972,28.8117,28.7972,28.7972,32600.0
2013-08-27 12:25:00,39.55,39.57,39.54,39.54,19700.0,28.7972,28.8117,28.7899,28.7899,19700.0
2013-08-27 12:30:00,39.54,39.57,39.53,39.55,632700.0,28.7899,28.8117,28.7826,28.7972,632700.0
2013-08-27 12:35:00,39.55,39.59,39.55,39.59,28500.0,28.7972,28.8263,28.7972,28.8263,28500.0
2013-08-27 12:40:00,39.58,39.58,39.52,39.54,73800.0,28.819,28.819,28.7753,28.7899,73800.0
2013-08-27 12:45:00,39.53,39.57,39.5,39.56,58500.0,28.7826,28.8117,28.7608,28.8045,58500.0
2013-08-27 12:50:00,39.57,39.59,39.55,39.58,22200.0,28.8117,28.8263,28.7972,28.819,22200.0
2013-08-27 12:55:00,39.58,39.58,39.53,39.54,39800.0,28.819,28.819,28.7826,28.7899,39800.0
2013-08-27 13:00:00,39.54,39.54,39.52,39.54,31600.0,28.7899,28.7899,28.7753,28.7899,31600.0
2013-08-27 13:05:00,39.54,39.57,39.54,39.56,33600.0,28.7899,28.8117,28.7899,28.8045,33600.0
2013-08-27 13:10:00,39.57,39.57,39.55,39.57,65800.0,28.8117,28.8117,28.7972,28.8117,65800.0
2013-08-27 13:15:00,39.56,39.57,39.54,39.54,27500.0,28.8045,28.8117,28.7899,28.7899,27500.0
2013-08-27 13:20:00,39.55,39.57,39.54,39.57,40500.0,28.7972,28.8117,28.7899,28.8117,40500.0
2013-08-27 13:25:00,39.57,39.57,39.53,39.53,35700.0,28.8117,28.8117,28.7826,28.7826,35700.0
2013-08-27 13:30:00,39.53,39.57,39.53,39.54,28300.0,28.7826,28.8117,28.7826,28.7899,28300.0
2013-08-27 13:35:00,39.54,39.57,39.54,39.56,135700.0,28.7899,28.8117,28.7899,28.8045,135700.0
2013-08-27 13:40:00,39.56,39.58,39.55,39.58,45200.0,28.8045,28.819,28.7972,28.819,45200.0
2013-08-27 13:45:00,39.57,39.62,39.57,39.62,68400.0,28.8117,28.8481,28.8117,28.8481,68400.0
2013-08-27 13:50:00,39.63,39.63,39.6,39.62,27200.0,28.8554,28.8554,28.8336,28.8481,27200.0
2013-08-27 13:55:00,39.62,39.62,39.6,39.6,47500.0,28.8481,28.8481,28.8336,28.8336,47500.0
2013-08-27 14:00:00,39.59,39.6,39.58,39.6,23900.0,28.8263,28.8336,28.819,28.8336,23900.0
2013-08-27 14:05:00,39.6,39.62,39.6,39.6,96000.0,28.8336,28.8481,28.8336,28.8336,96000.0
2013-08-27 14:10:00,39.61,39.62,39.58,39.59,45200.0,28.8409,28.8481,28.819,28.8263,45200.0
2013-08-27 14:15:00,39.59,39.61,39.57,39.58,306600.0,28.8263,28.8409,28.8117,28.819,306600.0
2013-08-27 14:20:00,39.58,39.59,39.53,39.54,210000.0,28.819,28.8263,28.7826,28.7899,210000.0
2013-08-27 14:25:00,39.54,39.54,39.52,39.54,43000.0,28.7899,28.7899,28.7753,28.7899,43000.0
2013-08-27 14:30:00,39.54,39.58,39.53,39.55,65300.0,28.7899,28.819,28.7826,28.7972,65300.0
2013-08-27 14:35:00,39.55,39.58,39.54,39.58,138600.0,28.7972,28.819,28.7899,28.819,138600.0
2013-08-27 14:40:00,39.58,39.62,39.57,39.62,35600.0,28.819,28.8481,28.8117,28.8481,35600.0
2013-08-27 14:45:00,39.62,39.64,39.59,39.59,144600.0,28.8481,28.8627,28.8263,28.8263,144600.0
2013-08-27 14:50:00,39.6,39.61,39.59,39.61,109600.0,28.8336,28.8409,28.8263,28.8409,109600.0
2013-08-27 14:55:00,39.61,39.63,39.6,39.61,223500.0,28.8409,28.8554,28.8336,28.8409,223500.0
2013-08-27 15:00:00,39.6,39.62,39.59,39.61,94100.0,28.8336,28.8481,28.8263,28.8409,94100.0
2013-08-27 15:05:00,39.62,39.64,39.59,39.6,60500.0,28.8481,28.8627,28.8263,28.8336,60500.0
2013-08-27 15:10:00,39.6,39.61,39.54,39.55,151900.0,28.8336,28.8409,28.7899,28.7972,151900.0
2013-08-27 15:15:00,39.55,39.57,39.53,39.55,49100.0,28.7972,28.8117,28.7826,28.7972,49100.0
2013-08-27 15:20:00,39.55,39.6,39.55,39.58,141600.0,28.7972,28.8336,28.7972,28.819,141600.0
2013-08-27 15:25:00,39.58,39.6,39.54,39.56,107300.0,28.819,28.8336,28.7899,28.8045,107300.0
2013-08-27 15:30:00,39.57,39.57,39.52,39.52,78300.0,28.8117,28.8117,28.7753,28.7753,78300.0
2013-08-27 15:35:00,39.52,39.55,39.5,39.53,134500.0,28.7753,28.7972,28.7608,28.7826,134500.0
2013-08-27 15:40:00,39.54,39.55,39.53,39.54,67500.0,28.7899,28.7972,28.7826,28.7899,67500.0
2013-08-27 15:45:00,39.54,39.58,39.53,39.57,98900.0,28.7899,28.819,28.7826,28.8117,98900.0
2013-08-27 15:50:00,39.57,39.57,39.52,39.52,196900.0,28.8117,28.8117,28.7753,28.7753,196900.0
2013-08-27 15:55:00,39.53,39.54,39.5,39.5,685200.0,28.7826,28.7899,28.7608,28.7608,685200.0
2013-08-28 09:30:00,39.45,39.45,39.31,39.32,421900.0,28.7244,28.7244,28.6224,28.6297,421900.0
2013-08-28 09:35:00,39.32,39.34,39.26,39.34,404400.0,28.6297,28.6443,28.586,28.6443,404400.0
2013-08-28 09:40:00,39.34,39.36,39.33,39.34,364400.0,28.6443,28.6588,28.637,28.6443,364400.0
2013-08-28 09:45:00,39.34,39.36,39.33,39.34,318300.0,28.6443,28.6588,28.637,28.6443,318300.0
2013-08-28 09:50:00,39.34,39.38,39.34,39.38,432100.0,28.6443,28.6734,28.6443,28.6734,432100.0
2013-08-28 09:55:00,39.38,39.39,39.3,39.33,637200.0,28.6734,28.6807,28.6151,28.637,637200.0
2013-08-28 10:00:00,39.32,39.33,39.31,39.32,280900.0,28.6297,28.637,28.6224,28.6297,280900.0
2013-08-28 10:05:00,39.32,39.35,39.31,39.34,374200.0,28.6297,28.6516,28.6224,28.6443,374200.0
2013-08-28 10:10:00,39.34,39.36,39.33,39.34,266300.0,28.6443,28.6588,28.637,28.6443,266300.0
2013-08-28 10:15:00,39.34,39.36,39.34,39.36,303400.0,28.6443,28.6588,28.6443,28.6588,303400.0
2013-08-28 10:20:00,39.36,39.37,39.31,39.32,220900.0,28.6588,28.6661,28.6224,28.6297,220900.0
2013-08-28 10:25:00,39.33,39.36,39.32,39.36,453600.0,28.637,28.6588,28.6297,28.6588,453600.0
2013-08-28 10:30:00,39.35,39.36,39.34,39.35,322700.0,28.6516,28.6588,28.6443,28.6516,322700.0
2013-08-28 10:35:00,39.36,39.37,39.34,39.35,202700.0,28.6588,28.6661,28.6443,28.6516,202700.0
2013-08-28 10:40:00,39.35,39.38,39.35,39.37,260900.0,28.6516,28.6734,28.6516,28.6661,260900.0
2013-08-28 10:45:00,39.36,39.37,39.34,39.35,222400.0,28.6588,28.6661,28.6443,28.6516,222400.0
2013-08-28 10:50:00,39.34,39.37,39.34,39.36,56300.0,28.6443,28.6661,28.6443,28.6588,56300.0
2013-08-28 10:55:00,39.36,39.36,39.34,39.34,64800.0,28.6588,28.6588,28.6443,28.6443,64800.0
2013-08-28 11:00:00,39.35,39.35,39.32,39.33,134300.0,28.6516,28.6516,28.6297,28.637,134300.0
2013-08-28 11:05:00,39.33,39.34,39.31,39.33,449000.0,28.637,28.6443,28.6224,28.637,449000.0
2013-08-28 11:10:00,39.32,39.34,39.32,39.33,99500.0,28.6297,28.6443,28.6297,28.637,99500.0
2013-08-28 11:15:00,39.32,39.33,39.3,39.3,123000.0,28.6297,28.637,28.6151,28.6151,123000.0
2013-08-28 11:20:00,39.3,39.31,39.29,39.31,153300.0,28.6151,28.6224,28.6079,28.6224,153300.0
2013-08-28 11:25:00,39.31,39.32,39.3,39.32,164600.0,28.6224,28.6297,28.6151,28.6297,164600.0
2013-08-28 11:30:00,39.32,39.33,39.3,39.32,73800.0,28.6297,28.637,28.6151,28.6297,73800.0
2013-08-28 11:35:00,39.32,39.33,39.31,39.31,78600.0,28.6297,28.637,28.6224,28.6224,78600.0
2013-08-28 11:40:00,39.32,39.32,39.3,39.32,265500.0,28.6297,28.6297,28.6151,28.6297,265500.0
2013-08-28 11:45:00,39.32,39.33,39.31,39.32,375000.0,28.6297,28.637,28.6224,28.6297,375000.0
2013-08-28 11:50:00,39.32,39.34,39.32,39.34,137200.0,28.6297,28.6443,28.6297,28.6443,137200.0
2013-08-28 11:55:00,39.34,39.35,39.33,39.34,413000.0,28.6443,28.6516,28.637,28.6443,413000.0
2013-08-28 12:00:00,39.34,39.35,39.33,39.33,112000.0,28.6443,28.6516,28.637,28.637,112000.0
2013-08-28 12:05:00,39.34,39.34,39.33,39.34,129600.0,28.6443,28.6443,28.637,28.6443,129600.0
2013-08-28 12:10:00,39.34,39.34,39.32,39.32,70700.0,28.6443,28.6443,28.6297,28.6297,70700.0
2013-08-28 12:15:00,39.32,39.33,39.32,39.33,181500.0,28.6297,28.637,28.6297,28.637,181500.0
2013-08-28 12:20:00,39.33,39.33,39.32,39.33,40800.0,28.637,28.637,28.6297,28.637,40800.0
2013-08-28 12:25:00,39.33,39.34,39.32,39.33,157700.0,28.637,28.6443,28.6297,28.637,157700.0
2013-08-28 12:30:00,39.33,39.34,39.32,39.33,80400.0,28.637,28.6443,28.6297,28.637,80400.0
2013-08-28 12:35:00,39.32,39.34,39.32,39.33,255600.0,28.6297,28.6443,28.6297,28.637,255600.0
2013-08-28 12:40:00,39.33,39.34,39.31,39.33,429700.0,28.637,28.6443,28.6224,28.637,429700.0
2013-08-28 12:45:00,39.33,39.33,39.31,39.31,68700.0,28.637,28.637,28.6224,28.6224,68700.0
2013-08-28 12:50:00,39.31,39.33,39.31,39.32,82900.0,28.6224,28.637,28.6224,28.6297,82900.0
2013-08-28 12:55:00,39.32,39.33,39.32,39.32,117800.0,28.6297,28.637,28.6297,28.6297,117800.0
2013-08-28 13:00:00,39.32,39.34,39.32,39.33,207200.0,28.6297,28.6443,28.6297,28.637,207200.0
2013-08-28 13:05:00,39.33,39.34,39.32,39.32,191200.0,28.637,28.6443,28.6297,28.6297,191200.0
2013-08-28 13:10:00,39.32,39.32,39.3,39.3,41300.0,28.6297,28.6297,28.6151,28.6151,41300.0
2013-08-28 13:15:00,39.3,39.3,39.26,39.29,326200.0,28.6151,28.6151,28.586,28.6079,326200.0
2013-08-28 13:20:00,39.28,39.29,39.27,39.28,69600.0,28.6006,28.6079,28.5933,28.6006,69600.0
2013-08-28 13:25:00,39.28,39.29,39.27,39.28,306400.0,28.6006,28.6079,28.5933,28.6006,306400.0
2013-08-28 13:30:00,39.29,39.29,39.27,39.28,143400.0,28.6079,28.6079,28.5933,28.6006,143400.0
2013-08-28 13:35:00,39.28,39.3,39.27,39.3,303900.0,28.6006,28.6151,28.5933,28.6151,303900.0
2013-08-28 13:40:00,39.3,39.31,39.3,39.3,197800.0,28.6151,28.6224,28.6151,28.6151,197800.0
2013-08-28 13:45:00,39.3,39.3,39.27,39.29,198100.0,28.6151,28.6151,28.5933,28.6079,198100.0
2013-08-28 13:50:00,39.29,39.3,39.28,39.28,182000.0,28.6079,28.6151,28.6006,28.6006,182000.0
2013-08-28 13:55:00,39.28,39.29,39.27,39.28,609300.0,28.6006,28.6079,28.5933,28.6006,609300.0
2013-08-28 14:00:00,39.28,39.29,39.27,39.29,156600.0,28.6006,28.6079,28.5933,28.6079,156600.0
2013-08-28 14:05:00,39.28,39.29,39.25,39.26,142900.0,28.6006,28.6079,28.5787,28.586,142900.0
2013-08-28 14:10:00,39.26,39.26,39.23,39.24,397600.0,28.586,28.586,28.5642,28.5715,397600.0
2013-08-28 14:15:00,39.23,39.24,39.22,39.22,33800.0,28.5642,28.5715,28.5569,28.5569,33800.0
2013-08-28 14:20:00,39.22,39.24,39.21,39.23,195000.0,28.5569,28.5715,28.5496,28.5642,195000.0
2013-08-28 14:25:00,39.23,39.24,39.22,39.23,96300.0,28.5642,28.5715,28.5569,28.5642,96300.0
2013-08-28 14:30:00,39.23,39.24,39.23,39.23,105500.0,28.5642,28.5715,28.5642,28.5642,105500.0
2013-08-28 14:35:00,39.23,39.24,39.21,39.23,110900.0,28.5642,28.5715,28.5496,28.5642,110900.0
2013-08-28 14:40:00,39.23,39.23,39.22,39.23,131700.0,28.5642,28.5642,28.5569,28.5642,131700.0
2013-08-28 14:45:00,39.22,39.23,39.22,39.23,464700.0,28.5569,28.5642,28.5569,28.5642,464700.0
2013-08-28 14:50:00,39.23,39.25,39.23,39.24,215000.0,28.5642,28.5787,28.5642,28.5715,215000.0
2013-08-28 14:55:00,39.24,39.25,39.24,39.25,120600.0,28.5715,28.5787,28.5715,28.5787,120600.0
2013-08-28 15:00:00,39.24,39.25,39.23,39.25,243300.0,28.5715,28.5787,28.5642,28.5787,243300.0
2013-08-28 15:05:00,39.25,39.27,39.24,39.27,272800.0,28.5787,28.5933,28.5715,28.5933,272800.0
2013-08-28 15:10:00,39.27,39.31,39.27,39.3,328000.0,28.5933,28.6224,28.5933,28.6151,328000.0
2013-08-28 15:15:00,39.31,39.31,39.29,39.29,181100.0,28.6224,28.6224,28.6079,28.6079,181100.0
2013-08-28 15:20:00,39.3,39.32,39.29,39.3,92200.0,28.6151,28.6297,28.6079,28.6151,92200.0
2013-08-28 15:25:00,39.3,39.31,39.29,39.29,143800.0,28.6151,28.6224,28.6079,28.6079,143800.0
2013-08-28 15:30:00,39.3,39.31,39.29,39.3,167300.0,28.6151,28.6224,28.6079,28.6151,167300.0
2013-08-28 15:35:00,39.31,39.32,39.29,39.29,222800.0,28.6224,28.6297,28.6079,28.6079,222800.0
2013-08-28 15:40:00,39.29,39.29,39.27,39.27,239700.0,28.6079,28.6079,28.5933,28.5933,239700.0
2013-08-28 15:45:00,39.27,39.28,39.25,39.26,399100.0,28.5933,28.6006,28.5787,28.586,399100.0
2013-08-28 15:50:00,39.25,39.26,39.24,39.25,449300.0,28.5787,28.586,28.5715,28.5787,449300.0
2013-08-28 15:55:00,39.25,39.26,39.2,39.22,719400.0,28.5787,28.586,28.5423,28.5569,719400.0
2013-08-29 09:30:00,39.08,39.18,39.05,39.16,142200.0,28.455,28.5278,28.4331,28.5132,142200.0
2013-08-29 09:35:00,39.17,39.21,39.16,39.19,693100.0,28.5205,28.5496,28.5132,28.5351,693100.0
2013-08-29 09:40:00,39.2,39.26,39.19,39.25,297300.0,28.5423,28.586,28.5351,28.5787,297300.0
2013-08-29 09:45:00,39.26,39.29,39.25,39.28,118600.0,28.586,28.6079,28.5787,28.6006,118600.0
2013-08-29 09:50:00,39.27,39.31,39.26,39.3,136100.0,28.5933,28.6224,28.586,28.6151,136100.0
2013-08-29 09:55:00,39.3,39.32,39.28,39.29,95400.0,28.6151,28.6297,28.6006,28.6079,95400.0
2013-08-29 10:00:00,39.29,39.3,39.27,39.28,94900.0,28.6079,28.6151,28.5933,28.6006,94900.0
2013-08-29 10:05:00,39.29,39.32,39.27,39.32,94000.0,28.6079,28.6297,28.5933,28.6297,94000.0
2013-08-29 10:10:00,39.32,39.34,39.3,39.32,90800.0,28.6297,28.6443,28.6151,28.6297,90800.0
2013-08-29 10:15:00,39.33,39.39,39.33,39.38,107300.0,28.637,28.6807,28.637,28.6734,107300.0
2013-08-29 10:20:00,39.38,39.38,39.32,39.33,79900.0,28.6734,28.6734,28.6297,28.637,79900.0
2013-08-29 10:25:00,39.33,39.36,39.32,39.33,76500.0,28.637,28.6588,28.6297,28.637,76500.0
2013-08-29 10:30:00,39.33,39.38,39.33,39.37,39400.0,28.637,28.6734,28.637,28.6661,39400.0
2013-08-29 10:35:00,39.37,39.46,39.37,39.46,166400.0,28.6661,28.7316,28.6661,28.7316,166400.0
2013-08-29 10:40:00,39.46,39.48,39.43,39.48,253700.0,28.7316,28.7462,28.7098,28.7462,253700.0
2013-08-29 10:45:00,39.47,39.5,39.46,39.49,274000.0,28.7389,28.7608,28.7316,28.7535,274000.0
2013-08-29 10:50:00,39.48,39.5,39.46,39.5,232100.0,28.7462,28.7608,28.7316,28.7608,232100.0
2013-08-29 10:55:00,39.5,39.51,39.48,39.48,252600.0,28.7608,28.7681,28.7462,28.7462,252600.0
2013-08-29 11:00:00,39.48,39.51,39.48,39.51,233400.0,28.7462,28.7681,28.7462,28.7681,233400.0
2013-08-29 11:05:00,39.5,39.51,39.48,39.49,43600.0,28.7608,28.7681,28.7462,28.7535,43600.0
2013-08-29 11:10:00,39.5,39.52,39.5,39.51,30500.0,28.7608,28.7753,28.7608,28.7681,30500.0
2013-08-29 11:15:00,39.5,39.51,39.49,39.5,20500.0,28.7608,28.7681,28.7535,28.7608,20500.0
2013-08-29 11:20:00,39.51,39.54,39.49,39.49,221400.0,28.7681,28.7899,28.7535,28.7535,221400.0
2013-08-29 11:25:00,39.5,39.53,39.5,39.52,46600.0,28.7608,28.7826,28.7608,28.7753,46600.0
2013-08-29 11:30:00,39.52,39.54,39.51,39.51,30900.0,28.7753,28.7899,28.7681,28.7681,30900.0
2013-08-29 11:35:00,39.51,39.53,39.5,39.5,56500.0,28.7681,28.7826,28.7608,28.7608,56500.0
2013-08-29 11:40:00,39.5,39.51,39.48,39.5,21100.0,28.7608,28.7681,28.7462,28.7608,21100.0
2013-08-29 11:45:00,39.5,39.51,39.49,39.49,26100.0,28.7608,28.7681,28.7535,28.7535,26100.0
2013-08-29 11:50:00,39.5,39.52,39.49,39.49,38300.0,28.7608,28.7753,28.7535,28.7535,38300.0
2013-08-29 11:55:00,39.49,39.52,39.49,39.52,18800.0,28.7535,28.7753,28.7535,28.7753,18800.0
2013-08-29 12:00:00,39.53,39.53,39.51,39.52,25800.0,28.7826,28.7826,28.7681,28.7753,25800.0
2013-08-29 12:05:00,39.52,39.52,39.5,39.51,31300.0,28.7753,28.7753,28.7608,28.7681,31300.0
2013-08-29 12:10:00,39.5,39.51,39.49,39.51,16900.0,28.7608,28.7681,28.7535,28.7681,16900.0
2013-08-29 12:15:00,39.51,39.51,39.48,39.5,26300.0,28.7681,28.7681,28.7462,28.7608,26300.0
2013-08-29 12:20:00,39.51,39.52,39.5,39.52,20200.0,28.7681,28.7753,28.7608,28.7753,20200.0
2013-08-29 12:25:00,39.52,39.54,39.52,39.52,43800.0,28.7753,28.7899,28.7753,28.7753,43800.0
2013-08-29 12:30:00,39.51,39.52,39.48,39.48,27500.0,28.7681,28.7753,28.7462,28.7462,27500.0
2013-08-29 12:35:00,39.48,39.48,39.46,39.47,17700.0,28.7462,28.7462,28.7316,28.7389,17700.0
2013-08-29 12:40:00,39.47,39.48,39.47,39.47,16900.0,28.7389,28.7462,28.7389,28.7389,16900.0
2013-08-29 12:45:00,39.47,39.48,39.45,39.48,13000.0,28.7389,28.7462,28.7244,28.7462,13000.0
2013-08-29 12:50:00,39.47,39.49,39.47,39.49,8900.0,28.7389,28.7535,28.7389,28.7535,8900.0
2013-08-29 12:55:00,39.49,39.51,39.48,39.51,12400.0,28.7535,28.7681,28.7462,28.7681,12400.0
2013-08-29 13:00:00,39.51,39.52,39.49,39.52,34600.0,28.7681,28.7753,28.7535,28.7753,34600.0
2013-08-29 13:05:00,39.52,39.56,39.52,39.55,41300.0,28.7753,28.8045,28.7753,28.7972,41300.0
2013-08-29 13:10:00,39.56,39.56,39.54,39.55,47900.0,28.8045,28.8045,28.7899,28.7972,47900.0
2013-08-29 13:15:00,39.55,39.56,39.53,39.55,35800.0,28.7972,28.8045,28.7826,28.7972,35800.0
2013-08-29 13:20:00,39.55,39.56,39.52,39.52,58100.0,28.7972,28.8045,28.7753,28.7753,58100.0
2013-08-29 13:25:00,39.51,39.53,39.5,39.53,54300.0,28.7681,28.7826,28.7608,28.7826,54300.0
2013-08-29 13:30:00,39.52,39.53,39.48,39.48,62700.0,28.7753,28.7826,28.7462,28.7462,62700.0
2013-08-29 13:35:00,39.48,39.5,39.47,39.49,70700.0,28.7462,28.7608,28.7389,28.7535,70700.0
2013-08-29 13:40:00,39.48,39.49,39.47,39.47,72500.0,28.7462,28.7535,28.7389,28.7389,72500.0
2013-08-29 13:45:00,39.48,39.49,39.47,39.48,38800.0,28.7462,28.7535,28.7389,28.7462,38800.0
2013-08-29 13:50:00,39.48,39.49,39.46,39.46,21600.0,28.7462,28.7535,28.7316,28.7316,21600.0
2013-08-29 13:55:00,39.46,39.47,39.45,39.47,31200.0,28.7316,28.7389,28.7244,28.7389,31200.0
2013-08-29 14:00:00,39.48,39.5,39.46,39.49,52100.0,28.7462,28.7608,28.7316,28.7535,52100.0
2013-08-29 14:05:00,39.49,39.52,39.49,39.51,30800.0,28.7535,28.7753,28.7535,28.7681,30800.0
2013-08-29 14:10:00,39.52,39.52,39.5,39.5,32200.0,28.7753,28.7753,28.7608,28.7608,32200.0
2013-08-29 14:15:00,39.49,39.49,39.47,39.47,36500.0,28.7535,28.7535,28.7389,28.7389,36500.0
2013-08-29 14:20:00,39.48,39.5,39.47,39.49,37800.0,28.7462,28.7608,28.7389,28.7535,37800.0
2013-08-29 14:25:00,39.5,39.5,39.48,39.48,40700.0,28.7608,28.7608,28.7462,28.7462,40700.0
2013-08-29 14:30:00,39.48,39.51,39.48,39.5,42200.0,28.7462,28.7681,28.7462,28.7608,42200.0
2013-08-29 14:35:00,39.49,39.51,39.48,39.49,90100.0,28.7535,28.7681,28.7462,28.7535,90100.0
2013-08-29 14:40:00,39.49,39.5,39.48,39.5,19900.0,28.7535,28.7608,28.7462,28.7608,19900.0
2013-08-29 14:45:00,39.5,39.51,39.5,39.51,36500.0,28.7608,28.7681,28.7608,28.7681,36500.0
2013-08-29 14:50:00,39.51,39.52,39.5,39.51,38900.0,28.7681,28.7753,28.7608,28.7681,38900.0
2013-08-29 14:55:00,39.51,39.52,39.5,39.52,76200.0,28.7681,28.7753,28.7608,28.7753,76200.0
2013-08-29 15:00:00,39.52,39.52,39.46,39.48,213400.0,28.7753,28.7753,28.7316,28.7462,213400.0
2013-08-29 15:05:00,39.48,39.49,39.46,39.48,385600.0,28.7462,28.7535,28.7316,28.7462,385600.0
2013-08-29 15:10:00,39.48,39.5,39.47,39.48,61200.0,28.7462,28.7608,28.7389,28.7462,61200.0
2013-08-29 15:15:00,39.48,39.51,39.48,39.48,65300.0,28.7462,28.7681,28.7462,28.7462,65300.0
2013-08-29 15:20:00,39.48,39.49,39.46,39.46,16700.0,28.7462,28.7535,28.7316,28.7316,16700.0
2013-08-29 15:25:00,39.46,39.47,39.42,39.44,72700.0,28.7316,28.7389,28.7025,28.7171,72700.0
2013-08-29 15:30:00,39.43,39.44,39.38,39.39,51400.0,28.7098,28.7171,28.6734,28.6807,51400.0
2013-08-29 15:35:00,39.39,39.42,39.38,39.41,97800.0,28.6807,28.7025,28.6734,28.6952,97800.0
2013-08-29 15:40:00,39.4,39.44,39.39,39.43,140600.0,28.688,28.7171,28.6807,28.7098,140600.0
2013-08-29 15:45:00,39.42,39.45,39.41,39.44,140100.0,28.7025,28.7244,28.6952,28.7171,140100.0
2013-08-29 15:50:00,39.44,39.44,39.41,39.42,138700.0,28.7171,28.7171,28.6952,28.7025,138700.0
2013-08-29 15:55:00,39.43,39.43,39.39,39.39,431700.0,28.7098,28.7098,28.6807,28.6807,431700.0
2013-08-30 09:30:00,39.51,39.51,39.39,39.4,233000.0,28.7681,28.7681,28.6807,28.688,233000.0
2013-08-30 09:35:00,39.41,39.43,39.39,39.42,122300.0,28.6952,28.7098,28.6807,28.7025,122300.0
2013-08-30 09:40:00,39.43,39.48,39.43,39.44,133500.0,28.7098,28.7462,28.7098,28.7171,133500.0
2013-08-30 09:45:00,39.44,39.47,39.41,39.41,83700.0,28.7171,28.7389,28.6952,28.6952,83700.0
2013-08-30 09:50:00,39.42,39.44,39.41,39.44,20100.0,28.7025,28.7171,28.6952,28.7171,20100.0
2013-08-30 09:55:00,39.44,39.44,39.41,39.42,187900.0,28.7171,28.7171,28.6952,28.7025,187900.0
2013-08-30 10:00:00,39.42,39.43,39.38,39.39,106900.0,28.7025,28.7098,28.6734,28.6807,106900.0
2013-08-30 10:05:00,39.39,39.41,39.39,39.41,161300.0,28.6807,28.6952,28.6807,28.6952,161300.0
2013-08-30 10:10:00,39.4,39.41,39.38,39.41,58700.0,28.688,28.6952,28.6734,28.6952,58700.0
2013-08-30 10:15:00,39.4,39.43,39.39,39.43,48400.0,28.688,28.7098,28.6807,28.7098,48400.0
2013-08-30 10:20:00,39.43,39.47,39.43,39.45,82200.0,28.7098,28.7389,28.7098,28.7244,82200.0
2013-08-30 10:25:00,39.45,39.48,39.43,39.47,66700.0,28.7244,28.7462,28.7098,28.7389,66700.0
2013-08-30 10:30:00,39.47,39.5,39.46,39.5,29800.0,28.7389,28.7608,28.7316,28.7608,29800.0
2013-08-30 10:35:00,39.5,39.5,39.47,39.49,82300.0,28.7608,28.7608,28.7389,28.7535,82300.0
2013-08-30 10:40:00,39.49,39.49,39.44,39.45,30000.0,28.7535,28.7535,28.7171,28.7244,30000.0
2013-08-30 10:45:00,39.46,39.46,39.43,39.44,33500.0,28.7316,28.7316,28.7098,28.7171,33500.0
2013-08-30 10:50:00,39.45,39.45,39.42,39.42,32300.0,28.7244,28.7244,28.7025,28.7025,32300.0
2013-08-30 10:55:00,39.43,39.44,39.42,39.42,24300.0,28.7098,28.7171,28.7025,28.7025,24300.0
2013-08-30 11:00:00,39.42,39.44,39.39,39.44,43000.0,28.7025,28.7171,28.6807,28.7171,43000.0
2013-08-30 11:05:00,39.45,39.45,39.42,39.42,30200.0,28.7244,28.7244,28.7025,28.7025,30200.0
2013-08-30 11:10:00,39.43,39.44,39.41,39.43,17900.0,28.7098,28.7171,28.6952,28.7098,17900.0
2013-08-30 11:15:00,39.43,39.44,39.42,39.42,20900.0,28.7098,28.7171,28.7025,28.7025,20900.0
2013-08-30 11:20:00,39.43,39.44,39.41,39.41,26700.0,28.7098,28.7171,28.6952,28.6952,26700.0
2013-08-30 11:25:00,39.41,39.41,39.37,39.37,31200.0,28.6952,28.6952,28.6661,28.6661,31200.0
2013-08-30 11:30:00,39.38,39.39,39.36,39.36,19300.0,28.6734,28.6807,28.6588,28.6588,19300.0
2013-08-30 11:35:00,39.36,39.39,39.35,39.37,38800.0,28.6588,28.6807,28.6516,28.6661,38800.0
2013-08-30 11:40:00,39.37,39.39,39.36,39.39,51300.0,28.6661,28.6807,28.6588,28.6807,51300.0
2013-08-30 11:45:00,39.38,39.41,39.38,39.4,13900.0,28.6734,28.6952,28.6734,28.688,13900.0
2013-08-30 11:50:00,39.4,39.41,39.39,39.41,11600.0,28.688,28.6952,28.6807,28.6952,11600.0
2013-08-30 11:55:00,39.41,39.41,39.39,39.4,21300.0,28.6952,28.6952,28.6807,28.688,21300.0
2013-08-30 12:00:00,39.4,39.4,39.38,39.39,21500.0,28.688,28.688,28.6734,28.6807,21500.0
2013-08-30 12:05:00,39.4,39.43,39.4,39.42,136100.0,28.688,28.7098,28.688,28.7025,136100.0
2013-08-30 12:10:00,39.41,39.44,39.41,39.41,54500.0,28.6952,28.7171,28.6952,28.6952,54500.0
2013-08-30 12:15:00,39.42,39.44,39.41,39.43,31100.0,28.7025,28.7171,28.6952,28.7098,31100.0
2013-08-30 12:20:00,39.44,39.44,39.41,39.43,54900.0,28.7171,28.7171,28.6952,28.7098,54900.0
2013-08-30 12:25:00,39.43,39.46,39.42,39.46,25400.0,28.7098,28.7316,28.7025,28.7316,25400.0
2013-08-30 12:30:00,39.45,39.45,39.42,39.43,14500.0,28.7244,28.7244,28.7025,28.7098,14500.0
2013-08-30 12:35:00,39.43,39.44,39.41,39.42,31500.0,28.7098,28.7171,28.6952,28.7025,31500.0
2013-08-30 12:40:00,39.42,39.44,39.41,39.44,16100.0,28.7025,28.7171,28.6952,28.7171,16100.0
2013-08-30 12:45:00,39.44,39.46,39.43,39.45,21000.0,28.7171,28.7316,28.7098,28.7244,21000.0
2013-08-30 12:50:00,39.45,39.46,39.43,39.43,16500.0,28.7244,28.7316,28.7098,28.7098,16500.0
2013-08-30 12:55:00,39.43,39.46,39.43,39.45,26100.0,28.7098,28.7316,28.7098,28.7244,26100.0
2013-08-30 13:00:00,39.45,39.45,39.38,39.38,80400.0,28.7244,28.7244,28.6734,28.6734,80400.0
2013-08-30 13:05:00,39.39,39.4,39.35,39.36,102000.0,28.6807,28.688,28.6516,28.6588,102000.0
2013-08-30 13:10:00,39.36,39.44,39.36,39.43,69200.0,28.6588,28.7171,28.6588,28.7098,69200.0
2013-08-30 13:15:00,39.43,39.53,39.43,39.49,110100.0,28.7098,28.7826,28.7098,28.7535,110100.0
2013-08-30 13:20:00,39.5,39.51,39.42,39.44,20000.0,28.7608,28.7681,28.7025,28.7171,20000.0
2013-08-30 13:25:00,39.45,39.47,39.43,39.47,18100.0,28.7244,28.7389,28.7098,28.7389,18100.0
2013-08-30 13:30:00,39.47,39.48,39.45,39.46,51800.0,28.7389,28.7462,28.7244,28.7316,51800.0
2013-08-30 13:35:00,39.46,39.48,39.45,39.46,18200.0,28.7316,28.7462,28.7244,28.7316,18200.0
2013-08-30 13:40:00,39.46,39.47,39.44,39.45,32700.0,28.7316,28.7389,28.7171,28.7244,32700.0
2013-08-30 13:45:00,39.45,39.5,39.45,39.48,24800.0,28.7244,28.7608,28.7244,28.7462,24800.0
2013-08-30 13:50:00,39.49,39.49,39.47,39.48,12200.0,28.7535,28.7535,28.7389,28.7462,12200.0
2013-08-30 13:55:00,39.47,39.48,39.44,39.44,23800.0,28.7389,28.7462,28.7171,28.7171,23800.0
2013-08-30 14:00:00,39.45,39.45,39.41,39.44,29100.0,28.7244,28.7244,28.6952,28.7171,29100.0
2013-08-30 14:05:00,39.44,39.45,39.42,39.44,62400.0,28.7171,28.7244,28.7025,28.7171,62400.0
2013-08-30 14:10:00,39.45,39.46,39.44,39.44,13700.0,28.7244,28.7316,28.7171,28.7171,13700.0
2013-08-30 14:15:00,39.45,39.46,39.45,39.46,15300.0,28.7244,28.7316,28.7244,28.7316,15300.0
2013-08-30 14:20:00,39.47,39.48,39.46,39.46,15200.0,28.7389,28.7462,28.7316,28.7316,15200.0
2013-08-30 14:25:00,39.46,39.48,39.46,39.46,130400.0,28.7316,28.7462,28.7316,28.7316,130400.0
2013-08-30 14:30:00,39.47,39.53,39.47,39.53,62100.0,28.7389,28.7826,28.7389,28.7826,62100.0
2013-08-30 14:35:00,39.52,39.55,39.52,39.54,33700.0,28.7753,28.7972,28.7753,28.7899,33700.0
2013-08-30 14:40:00,39.54,39.54,39.51,39.52,25500.0,28.7899,28.7899,28.7681,28.7753,25500.0
2013-08-30 14:45:00,39.51,39.53,39.51,39.52,32500.0,28.7681,28.7826,28.7681,28.7753,32500.0
2013-08-30 14:50:00,39.53,39.54,39.52,39.53,13300.0,28.7826,28.7899,28.7753,28.7826,13300.0
2013-08-30 14:55:00,39.53,39.54,39.52,39.53,16100.0,28.7826,28.7899,28.7753,28.7826,16100.0
2013-08-30 15:00:00,39.52,39.56,39.51,39.55,44000.0,28.7753,28.8045,28.7681,28.7972,44000.0
2013-08-30 15:05:00,39.55,39.56,39.51,39.52,158100.0,28.7972,28.8045,28.7681,28.7753,158100.0
2013-08-30 15:10:00,39.53,39.56,39.52,39.56,42700.0,28.7826,28.8045,28.7753,28.8045,42700.0
2013-08-30 15:15:00,39.57,39.58,39.54,39.55,52700.0,28.8117,28.819,28.7899,28.7972,52700.0
2013-08-30 15:20:00,39.56,39.57,39.54,39.57,65600.0,28.8045,28.8117,28.7899,28.8117,65600.0
2013-08-30 15:25:00,39.56,39.57,39.54,39.55,196100.0,28.8045,28.8117,28.7899,28.7972,196100.0
2013-08-30 15:30:00,39.54,39.55,39.5,39.5,168900.0,28.7899,28.7972,28.7608,28.7608,168900.0
2013-08-30 15:35:00,39.5,39.51,39.48,39.49,105600.0,28.7608,28.7681,28.7462,28.7535,105600.0
2013-08-30 15:40:00,39.5,39.5,39.44,39.44,176300.0,28.7608,28.7608,28.7171,28.7171,176300.0
2013-08-30 15:45:00,39.43,39.46,39.43,39.43,500600.0,28.7098,28.7316,28.7098,28.7098,500600.0
2013-08-30 15:50:00,39.44,39.44,39.37,39.37,531800.0,28.7171,28.7171,28.6661,28.6661,531800.0
2013-08-30 15:55:00,39.37,39.53,39.37,39.48,996500.0,28.6661,28.7826,28.6661,28.7462,996500.0
2013-09-03 09:30:00,39.69,39.83,39.69,39.77,561900.0,28.8991,29.0011,28.8991,28.9574,561900.0
2013-09-03 09:35:00,39.77,39.78,39.75,39.76,141500.0,28.9574,28.9646,28.9428,28.9501,141500.0
2013-09-03 09:40:00,39.76,39.77,39.72,39.77,261300.0,28.9501,28.9574,28.921,28.9574,261300.0
2013-09-03 09:45:00,39.77,39.78,39.76,39.77,121400.0,28.9574,28.9646,28.9501,28.9574,121400.0
2013-09-03 09:50:00,39.77,39.8,39.76,39.8,78800.0,28.9574,28.9792,28.9501,28.9792,78800.0
2013-09-03 09:55:00,39.8,39.81,39.74,39.77,315300.0,28.9792,28.9865,28.9355,28.9574,315300.0
2013-09-03 10:00:00,39.77,39.79,39.69,39.72,235200.0,28.9574,28.9719,28.8991,28.921,235200.0
2013-09-03 10:05:00,39.72,39.73,39.7,39.72,175800.0,28.921,28.9282,28.9064,28.921,175800.0
2013-09-03 10:10:00,39.72,39.79,39.72,39.79,384800.0,28.921,28.9719,28.921,28.9719,384800.0
2013-09-03 10:15:00,39.78,39.79,39.72,39.73,528400.0,28.9646,28.9719,28.921,28.9282,528400.0
2013-09-03 10:20:00,39.74,39.74,39.69,39.69,118500.0,28.9355,28.9355,28.8991,28.8991,118500.0
2013-09-03 10:25:00,39.69,39.71,39.68,39.7,195200.0,28.8991,28.9137,28.8918,28.9064,195200.0
2013-09-03 10:30:00,39.7,39.72,39.69,39.7,217100.0,28.9064,28.921,28.8991,28.9064,217100.0
2013-09-03 10:35:00,39.7,39.71,39.69,39.7,32300.0,28.9064,28.9137,28.8991,28.9064,32300.0
2013-09-03 10:40:00,39.69,39.7,39.67,39.7,118100.0,28.8991,28.9064,28.8846,28.9064,118100.0
2013-09-03 10:45:00,39.69,39.71,39.69,39.7,53200.0,28.8991,28.9137,28.8991,28.9064,53200.0
2013-09-03 10:50:00,39.69,39.7,39.66,39.66,94700.0,28.8991,28.9064,28.8773,28.8773,94700.0
2013-09-03 10:55:00,39.67,39.68,39.64,39.65,170300.0,28.8846,28.8918,28.8627,28.87,170300.0
2013-09-03 11:00:00,39.64,39.67,39.64,39.65,256500.0,28.8627,28.8846,28.8627,28.87,256500.0
2013-09-03 11:05:00,39.66,39.66,39.62,39.63,125100.0,28.8773,28.8773,28.8481,28.8554,125100.0
2013-09-03 11:10:00,39.63,39.65,39.62,39.65,397100.0,28.8554,28.87,28.8481,28.87,397100.0
2013-09-03 11:15:00,39.65,39.66,39.58,39.58,70500.0,28.87,28.8773,28.819,28.819,70500.0
2013-09-03 11:20:00,39.57,39.58,39.52,39.53,181000.0,28.8117,28.819,28.7753,28.7826,181000.0
2013-09-03 11:25:00,39.54,39.55,39.48,39.49,215800.0,28.7899,28.7972,28.7462,28.7535,215800.0
2013-09-03 11:30:00,39.48,39.52,39.47,39.51,113600.0,28.7462,28.7753,28.7389,28.7681,113600.0
2013-09-03 11:35:00,39.51,39.52,39.49,39.51,90000.0,28.7681,28.7753,28.7535,28.7681,90000.0
2013-09-03 11:40:00,39.51,39.53,39.49,39.49,120100.0,28.7681,28.7826,28.7535,28.7535,120100.0
2013-09-03 11:45:00,39.49,39.5,39.46,39.48,139000.0,28.7535,28.7608,28.7316,28.7462,139000.0
2013-09-03 11:50:00,39.49,39.5,39.47,39.5,61600.0,28.7535,28.7608,28.7389,28.7608,61600.0
2013-09-03 11:55:00,39.5,39.51,39.48,39.5,64900.0,28.7608,28.7681,28.7462,28.7608,64900.0
2013-09-03 12:00:00,39.5,39.51,39.49,39.49,74800.0,28.7608,28.7681,28.7535,28.7535,74800.0
2013-09-03 12:05:00,39.49,39.52,39.48,39.52,123700.0,28.7535,28.7753,28.7462,28.7753,123700.0
2013-09-03 12:10:00,39.52,39.52,39.5,39.51,61200.0,28.7753,28.7753,28.7608,28.7681,61200.0
2013-09-03 12:15:00,39.52,39.52,39.49,39.5,46600.0,28.7753,28.7753,28.7535,28.7608,46600.0
2013-09-03 12:20:00,39.5,39.51,39.48,39.5,159200.0,28.7608,28.7681,28.7462,28.7608,159200.0
2013-09-03 12:25:00,39.5,39.5,39.47,39.48,75200.0,28.7608,28.7608,28.7389,28.7462,75200.0
2013-09-03 12:30:00,39.48,39.5,39.47,39.47,79700.0,28.7462,28.7608,28.7389,28.7389,79700.0
2013-09-03 12:35:00,39.48,39.5,39.47,39.48,153600.0,28.7462,28.7608,28.7389,28.7462,153600.0
2013-09-03 12:40:00,39.49,39.49,39.46,39.46,69800.0,28.7535,28.7535,28.7316,28.7316,69800.0
2013-09-03 12:45:00,39.46,39.48,39.43,39.44,97800.0,28.7316,28.7462,28.7098,28.7171,97800.0
2013-09-03 12:50:00,39.44,39.46,39.44,39.46,52300.0,28.7171,28.7316,28.7171,28.7316,52300.0
2013-09-03 12:55:00,39.46,39.47,39.43,39.43,238300.0,28.7316,28.7389,28.7098,28.7098,238300.0
2013-09-03 13:00:00,39.44,39.44,39.42,39.42,67200.0,28.7171,28.7171,28.7025,28.7025,67200.0
2013-09-03 13:05:00,39.42,39.45,39.42,39.45,48600.0,28.7025,28.7244,28.7025,28.7244,48600.0
2013-09-03 13:10:00,39.45,39.46,39.44,39.44,64300.0,28.7244,28.7316,28.7171,28.7171,64300.0
2013-09-03 13:15:00,39.44,39.45,39.42,39.42,57600.0,28.7171,28.7244,28.7025,28.7025,57600.0
2013-09-03 13:20:00,39.42,39.45,39.41,39.44,101600.0,28.7025,28.7244,28.6952,28.7171,101600.0
2013-09-03 13:25:00,39.44,39.47,39.43,39.46,118900.0,28.7171,28.7389,28.7098,28.7316,118900.0
2013-09-03 13:30:00,39.46,39.47,39.44,39.46,118500.0,28.7316,28.7389,28.7171,28.7316,118500.0
2013-09-03 13:35:00,39.47,39.48,39.46,39.47,37700.0,28.7389,28.7462,28.7316,28.7389,37700.0
2013-09-03 13:40:00,39.47,39.48,39.45,39.47,36900.0,28.7389,28.7462,28.7244,28.7389,36900.0
2013-09-03 13:45:00,39.47,39.47,39.42,39.44,149300.0,28.7389,28.7389,28.7025,28.7171,149300.0
2013-09-03 13:50:00,39.44,39.47,39.44,39.46,127600.0,28.7171,28.7389,28.7171,28.7316,127600.0
2013-09-03 13:55:00,39.45,39.47,39.42,39.44,61900.0,28.7244,28.7389,28.7025,28.7171,61900.0
2013-09-03 14:00:00,39.44,39.46,39.44,39.45,153900.0,28.7171,28.7316,28.7171,28.7244,153900.0
2013-09-03 14:05:00,39.45,39.46,39.45,39.46,55700.0,28.7244,28.7316,28.7244,28.7316,55700.0
2013-09-03 14:10:00,39.46,39.49,39.46,39.47,299100.0,28.7316,28.7535,28.7316,28.7389,299100.0
2013-09-03 14:15:00,39.46,39.48,39.44,39.46,236000.0,28.7316,28.7462,28.7171,28.7316,236000.0
2013-09-03 14:20:00,39.45,39.45,39.41,39.42,163100.0,28.7244,28.7244,28.6952,28.7025,163100.0
2013-09-03 14:25:00,39.43,39.43,39.4,39.43,100200.0,28.7098,28.7098,28.688,28.7098,100200.0
2013-09-03 14:30:00,39.43,39.47,39.43,39.44,120100.0,28.7098,28.7389,28.7098,28.7171,120100.0
2013-09-03 14:35:00,39.43,39.44,39.41,39.43,95900.0,28.7098,28.7171,28.6952,28.7098,95900.0
2013-09-03 14:40:00,39.43,39.44,39.4,39.4,164200.0,28.7098,28.7171,28.688,28.688,164200.0
2013-09-03 14:45:00,39.4,39.44,39.4,39.44,44700.0,28.688,28.7171,28.688,28.7171,44700.0
2013-09-03 14:50:00,39.43,39.45,39.4,39.44,93000.0,28.7098,28.7244,28.688,28.7171,93000.0
2013-09-03 14:55:00,39.45,39.46,39.44,39.46,65500.0,28.7244,28.7316,28.7171,28.7316,65500.0
2013-09-03 15:00:00,39.46,39.49,39.45,39.49,63100.0,28.7316,28.7535,28.7244,28.7535,63100.0
2013-09-03 15:05:00,39.49,39.52,39.49,39.51,117200.0,28.7535,28.7753,28.7535,28.7681,117200.0
2013-09-03 15:10:00,39.51,39.52,39.5,39.51,26000.0,28.7681,28.7753,28.7608,28.7681,26000.0
2013-09-03 15:15:00,39.51,39.53,39.49,39.5,43100.0,28.7681,28.7826,28.7535,28.7608,43100.0
2013-09-03 15:20:00,39.49,39.51,39.47,39.48,101900.0,28.7535,28.7681,28.7389,28.7462,101900.0
2013-09-03 15:25:00,39.47,39.48,39.46,39.48,180900.0,28.7389,28.7462,28.7316,28.7462,180900.0
2013-09-03 15:30:00,39.48,39.51,39.47,39.5,57300.0,28.7462,28.7681,28.7389,28.7608,57300.0
2013-09-03 15:35:00,39.5,39.52,39.48,39.51,118700.0,28.7608,28.7753,28.7462,28.7681,118700.0
2013-09-03 15:40:00,39.52,39.53,39.5,39.52,212900.0,28.7753,28.7826,28.7608,28.7753,212900.0
2013-09-03 15:45:00,39.52,39.53,39.44,39.46,256900.0,28.7753,28.7826,28.7171,28.7316,256900.0
2013-09-03 15:50:00,39.46,39.48,39.46,39.47,440500.0,28.7316,28.7462,28.7316,28.7389,440500.0
2013-09-03 15:55:00,39.46,39.49,39.44,39.48,826600.0,28.7316,28.7535,28.7171,28.7462,826600.0
2013-09-04 09:30:00,39.46,39.52,39.39,39.41,167400.0,28.7316,28.7753,28.6807,28.6952,167400.0
2013-09-04 09:35:00,39.41,39.44,39.4,39.44,75400.0,28.6952,28.7171,28.688,28.7171,75400.0
2013-09-04 09:40:00,39.44,39.47,39.43,39.46,185700.0,28.7171,28.7389,28.7098,28.7316,185700.0
2013-09-04 09:45:00,39.47,39.48,39.43,39.46,68200.0,28.7389,28.7462,28.7098,28.7316,68200.0
2013-09-04 09:50:00,39.46,39.52,39.46,39.51,61300.0,28.7316,28.7753,28.7316,28.7681,61300.0
2013-09-04 09:55:00,39.51,39.52,39.5,39.52,38000.0,28.7681,28.7753,28.7608,28.7753,38000.0
2013-09-04 10:00:00,39.53,39.56,39.52,39.54,145500.0,28.7826,28.8045,28.7753,28.7899,145500.0
2013-09-04 10:05:00,39.54,39.57,39.52,39.56,103900.0,28.7899,28.8117,28.7753,28.8045,103900.0
2013-09-04 10:10:00,39.56,39.59,39.55,39.57,100400.0,28.8045,28.8263,28.7972,28.8117,100400.0
2013-09-04 10:15:00,39.57,39.59,39.56,39.56,201400.0,28.8117,28.8263,28.8045,28.8045,201400.0
2013-09-04 10:20:00,39.55,39.57,39.55,39.57,95700.0,28.7972,28.8117,28.7972,28.8117,95700.0
2013-09-04 10:25:00,39.56,39.56,39.53,39.54,53300.0,28.8045,28.8045,28.7826,28.7899,53300.0
2013-09-04 10:30:00,39.53,39.54,39.52,39.54,69600.0,28.7826,28.7899,28.7753,28.7899,69600.0
2013-09-04 10:35:00,39.54,39.54,39.52,39.53,32700.0,28.7899,28.7899,28.7753,28.7826,32700.0
2013-09-04 10:40:00,39.54,39.54,39.52,39.52,14000.0,28.7899,28.7899,28.7753,28.7753,14000.0
2013-09-04 10:45:00,39.52,39.54,39.52,39.53,45000.0,28.7753,28.7899,28.7753,28.7826,45000.0
2013-09-04 10:50:00,39.52,39.55,39.52,39.54,32700.0,28.7753,28.7972,28.7753,28.7899,32700.0
2013-09-04 10:55:00,39.55,39.55,39.54,39.54,38800.0,28.7972,28.7972,28.7899,28.7899,38800.0
2013-09-04 11:00:00,39.54,39.57,39.53,39.57,44400.0,28.7899,28.8117,28.7826,28.8117,44400.0
2013-09-04 11:05:00,39.56,39.58,39.56,39.58,26300.0,28.8045,28.819,28.8045,28.819,26300.0
2013-09-04 11:10:00,39.58,39.58,39.56,39.56,34900.0,28.819,28.819,28.8045,28.8045,34900.0
2013-09-04 11:15:00,39.57,39.58,39.56,39.57,14000.0,28.8117,28.819,28.8045,28.8117,14000.0
2013-09-04 11:20:00,39.57,39.59,39.56,39.59,113300.0,28.8117,28.8263,28.8045,28.8263,113300.0
2013-09-04 11:25:00,39.59,39.59,39.58,39.58,130500.0,28.8263,28.8263,28.819,28.819,130500.0
2013-09-04 11:30:00,39.58,39.6,39.58,39.59,32300.0,28.819,28.8336,28.819,28.8263,32300.0
2013-09-04 11:35:00,39.6,39.62,39.58,39.62,234600.0,28.8336,28.8481,28.819,28.8481,234600.0
2013-09-04 11:40:00,39.62,39.68,39.62,39.68,27000.0,28.8481,28.8918,28.8481,28.8918,27000.0
2013-09-04 11:45:00,39.68,39.69,39.66,39.67,48600.0,28.8918,28.8991,28.8773,28.8846,48600.0
2013-09-04 11:50:00,39.66,39.71,39.66,39.71,50400.0,28.8773,28.9137,28.8773,28.9137,50400.0
2013-09-04 11:55:00,39.71,39.73,39.7,39.73,136100.0,28.9137,28.9282,28.9064,28.9282,136100.0
2013-09-04 12:00:00,39.73,39.75,39.73,39.74,18600.0,28.9282,28.9428,28.9282,28.9355,18600.0
2013-09-04 12:05:00,39.74,39.78,39.74,39.77,149000.0,28.9355,28.9646,28.9355,28.9574,149000.0
2013-09-04 12:10:00,39.78,39.78,39.75,39.76,68800.0,28.9646,28.9646,28.9428,28.9501,68800.0
2013-09-04 12:15:00,39.76,39.77,39.75,39.76,17100.0,28.9501,28.9574,28.9428,28.9501,17100.0
2013-09-04 12:20:00,39.77,39.78,39.76,39.77,14000.0,28.9574,28.9646,28.9501,28.9574,14000.0
2013-09-04 12:25:00,39.78,39.78,39.76,39.77,18200.0,28.9646,28.9646,28.9501,28.9574,18200.0
2013-09-04 12:30:00,39.77,39.79,39.77,39.78,39900.0,28.9574,28.9719,28.9574,28.9646,39900.0
2013-09-04 12:35:00,39.79,39.8,39.78,39.79,31900.0,28.9719,28.9792,28.9646,28.9719,31900.0
2013-09-04 12:40:00,39.8,39.8,39.77,39.78,10600.0,28.9792,28.9792,28.9574,28.9646,10600.0
2013-09-04 12:45:00,39.78,39.79,39.77,39.78,23700.0,28.9646,28.9719,28.9574,28.9646,23700.0
2013-09-04 12:50:00,39.79,39.79,39.77,39.79,17100.0,28.9719,28.9719,28.9574,28.9719,17100.0
2013-09-04 12:55:00,39.78,39.8,39.78,39.8,15800.0,28.9646,28.9792,28.9646,28.9792,15800.0
2013-09-04 13:00:00,39.8,39.81,39.79,39.8,46900.0,28.9792,28.9865,28.9719,28.9792,46900.0
2013-09-04 13:05:00,39.81,39.81,39.79,39.8,5900.0,28.9865,28.9865,28.9719,28.9792,5900.0
2013-09-04 13:10:00,39.79,39.79,39.78,39.79,19000.0,28.9719,28.9719,28.9646,28.9719,19000.0
2013-09-04 13:15:00,39.79,39.83,39.79,39.83,26500.0,28.9719,29.0011,28.9719,29.0011,26500.0
2013-09-04 13:20:00,39.82,39.83,39.81,39.81,24700.0,28.9938,29.0011,28.9865,28.9865,24700.0
2013-09-04 13:25:00,39.82,39.83,39.8,39.81,48700.0,28.9938,29.0011,28.9792,28.9865,48700.0
2013-09-04 13:30:00,39.82,39.82,39.81,39.82,21100.0,28.9938,28.9938,28.9865,28.9938,21100.0
2013-09-04 13:35:00,39.82,39.83,39.8,39.81,18200.0,28.9938,29.0011,28.9792,28.9865,18200.0
2013-09-04 13:40:00,39.81,39.82,39.8,39.81,17800.0,28.9865,28.9938,28.9792,28.9865,17800.0
2013-09-04 13:45:00,39.81,39.81,39.79,39.79,16100.0,28.9865,28.9865,28.9719,28.9719,16100.0
2013-09-04 13:50:00,39.79,39.8,39.75,39.76,26800.0,28.9719,28.9792,28.9428,28.9501,26800.0
2013-09-04 13:55:00,39.76,39.77,39.75,39.75,19900.0,28.9501,28.9574,28.9428,28.9428,19900.0
2013-09-04 14:00:00,39.74,39.76,39.73,39.75,48200.0,28.9355,28.9501,28.9282,28.9428,48200.0
2013-09-04 14:05:00,39.75,39.76,39.7,39.71,20300.0,28.9428,28.9501,28.9064,28.9137,20300.0
2013-09-04 14:10:00,39.71,39.73,39.7,39.71,26400.0,28.9137,28.9282,28.9064,28.9137,26400.0
2013-09-04 14:15:00,39.72,39.73,39.71,39.73,63600.0,28.921,28.9282,28.9137,28.9282,63600.0
2013-09-04 14:20:00,39.73,39.74,39.72,39.73,16400.0,28.9282,28.9355,28.921,28.9282,16400.0
2013-09-04 14:25:00,39.73,39.74,39.72,39.72,34300.0,28.9282,28.9355,28.921,28.921,34300.0
2013-09-04 14:30:00,39.71,39.72,39.7,39.72,30500.0,28.9137,28.921,28.9064,28.921,30500.0
2013-09-04 14:35:00,39.72,39.72,39.7,39.71,23800.0,28.921,28.921,28.9064,28.9137,23800.0
2013-09-04 14:40:00,39.71,39.72,39.7,39.71,48000.0,28.9137,28.921,28.9064,28.9137,48000.0
2013-09-04 14:45:00,39.72,39.72,39.7,39.71,25000.0,28.921,28.921,28.9064,28.9137,25000.0
2013-09-04 14:50:00,39.71,39.72,39.7,39.72,18700.0,28.9137,28.921,28.9064,28.921,18700.0
2013-09-04 14:55:00,39.72,39.75,39.72,39.73,34100.0,28.921,28.9428,28.921,28.9282,34100.0
2013-09-04 15:00:00,39.73,39.74,39.73,39.73,10500.0,28.9282,28.9355,28.9282,28.9282,10500.0
2013-09-04 15:05:00,39.73,39.75,39.72,39.74,99800.0,28.9282,28.9428,28.921,28.9355,99800.0
2013-09-04 15:10:00,39.74,39.77,39.74,39.77,77400.0,28.9355,28.9574,28.9355,28.9574,77400.0
2013-09-04 15:15:00,39.77,39.79,39.75,39.78,175800.0,28.9574,28.9719,28.9428,28.9646,175800.0
2013-09-04 15:20:00,39.77,39.78,39.68,39.7,210100.0,28.9574,28.9646,28.8918,28.9064,210100.0
2013-09-04 15:25:00,39.69,39.74,39.69,39.7,229200.0,28.8991,28.9355,28.8991,28.9064,229200.0
2013-09-04 15:30:00,39.71,39.72,39.68,39.71,319100.0,28.9137,28.921,28.8918,28.9137,319100.0
2013-09-04 15:35:00,39.7,39.71,39.67,39.7,201400.0,28.9064,28.9137,28.8846,28.9064,201400.0
2013-09-04 15:40:00,39.7,39.72,39.69,39.72,122200.0,28.9064,28.921,28.8991,28.921,122200.0
2013-09-04 15:45:00,39.72,39.73,39.72,39.73,377900.0,28.921,28.9282,28.921,28.9282,377900.0
2013-09-04 15:50:00,39.73,39.73,39.7,39.71,301800.0,28.9282,28.9282,28.9064,28.9137,301800.0
2013-09-04 15:55:00,39.71,39.73,39.67,39.73,583200.0,28.9137,28.9282,28.8846,28.9282,583200.0
2013-09-05 09:30:00,39.79,39.8,39.7,39.77,50500.0,28.9719,28.9792,28.9064,28.9574,50500.0
2013-09-05 09:35:00,39.77,39.77,39.74,39.76,50900.0,28.9574,28.9574,28.9355,28.9501,50900.0
2013-09-05 09:40:00,39.76,39.76,39.7,39.72,120100.0,28.9501,28.9501,28.9064,28.921,120100.0
2013-09-05 09:45:00,39.73,39.8,39.72,39.8,64700.0,28.9282,28.9792,28.921,28.9792,64700.0
2013-09-05 09:50:00,39.8,39.82,39.8,39.8,35400.0,28.9792,28.9938,28.9792,28.9792,35400.0
2013-09-05 09:55:00,39.81,39.81,39.79,39.79,29300.0,28.9865,28.9865,28.9719,28.9719,29300.0
2013-09-05 10:00:00,39.78,39.82,39.77,39.77,55600.0,28.9646,28.9938,28.9574,28.9574,55600.0
2013-09-05 10:05:00,39.77,39.79,39.75,39.77,47900.0,28.9574,28.9719,28.9428,28.9574,47900.0
2013-09-05 10:10:00,39.77,39.79,39.77,39.77,20300.0,28.9574,28.9719,28.9574,28.9574,20300.0
2013-09-05 10:15:00,39.77,39.79,39.74,39.74,18500.0,28.9574,28.9719,28.9355,28.9355,18500.0
2013-09-05 10:20:00,39.74,39.74,39.72,39.73,25700.0,28.9355,28.9355,28.921,28.9282,25700.0
2013-09-05 10:25:00,39.73,39.74,39.72,39.74,24100.0,28.9282,28.9355,28.921,28.9355,24100.0
2013-09-05 10:30:00,39.74,39.75,39.68,39.69,400400.0,28.9355,28.9428,28.8918,28.8991,400400.0
2013-09-05 10:35:00,39.69,39.69,39.68,39.68,36800.0,28.8991,28.8991,28.8918,28.8918,36800.0
2013-09-05 10:40:00,39.68,39.68,39.66,39.67,64900.0,28.8918,28.8918,28.8773,28.8846,64900.0
2013-09-05 10:45:00,39.66,39.67,39.65,39.67,42300.0,28.8773,28.8846,28.87,28.8846,42300.0
2013-09-05 10:50:00,39.68,39.71,39.67,39.71,80500.0,28.8918,28.9137,28.8846,28.9137,80500.0
2013-09-05 10:55:00,39.71,39.71,39.65,39.65,234900.0,28.9137,28.9137,28.87,28.87,234900.0
2013-09-05 11:00:00,39.65,39.7,39.65,39.69,68100.0,28.87,28.9064,28.87,28.8991,68100.0
2013-09-05 11:05:00,39.69,39.69,39.66,39.69,32000.0,28.8991,28.8991,28.8773,28.8991,32000.0
2013-09-05 11:10:00,39.69,39.7,39.69,39.69,12500.0,28.8991,28.9064,28.8991,28.8991,12500.0
2013-09-05 11:15:00,39.69,39.69,39.66,39.67,31900.0,28.8991,28.8991,28.8773,28.8846,31900.0
2013-09-05 11:20:00,39.67,39.67,39.65,39.66,40500.0,28.8846,28.8846,28.87,28.8773,40500.0
2013-09-05 11:25:00,39.65,39.68,39.64,39.65,75200.0,28.87,28.8918,28.8627,28.87,75200.0
2013-09-05 11:30:00,39.66,39.69,39.65,39.69,79600.0,28.8773,28.8991,28.87,28.8991,79600.0
2013-09-05 11:35:00,39.69,39.71,39.68,39.69,103900.0,28.8991,28.9137,28.8918,28.8991,103900.0
2013-09-05 11:40:00,39.68,39.69,39.67,39.68,84100.0,28.8918,28.8991,28.8846,28.8918,84100.0
2013-09-05 11:45:00,39.68,39.7,39.67,39.69,155100.0,28.8918,28.9064,28.8846,28.8991,155100.0
2013-09-05 11:50:00,39.69,39.7,39.68,39.7,27000.0,28.8991,28.9064,28.8918,28.9064,27000.0
2013-09-05 11:55:00,39.7,39.7,39.69,39.7,14000.0,28.9064,28.9064,28.8991,28.9064,14000.0
2013-09-05 12:00:00,39.7,39.71,39.7,39.7,17600.0,28.9064,28.9137,28.9064,28.9064,17600.0
2013-09-05 12:05:00,39.7,39.71,39.68,39.69,27400.0,28.9064,28.9137,28.8918,28.8991,27400.0
2013-09-05 12:10:00,39.69,39.7,39.68,39.7,27700.0,28.8991,28.9064,28.8918,28.9064,27700.0
2013-09-05 12:15:00,39.7,39.7,39.68,39.69,56900.0,28.9064,28.9064,28.8918,28.8991,56900.0
2013-09-05 12:20:00,39.69,39.71,39.68,39.7,18400.0,28.8991,28.9137,28.8918,28.9064,18400.0
2013-09-05 12:25:00,39.69,39.69,39.68,39.68,24600.0,28.8991,28.8991,28.8918,28.8918,24600.0
2013-09-05 12:30:00,39.68,39.69,39.67,39.67,13100.0,28.8918,28.8991,28.8846,28.8846,13100.0
2013-09-05 12:35:00,39.68,39.69,39.67,39.68,12800.0,28.8918,28.8991,28.8846,28.8918,12800.0
2013-09-05 12:40:00,39.69,39.69,39.68,39.69,17600.0,28.8991,28.8991,28.8918,28.8991,17600.0
2013-09-05 12:45:00,39.69,39.7,39.68,39.69,37400.0,28.8991,28.9064,28.8918,28.8991,37400.0
2013-09-05 12:50:00,39.68,39.69,39.68,39.69,22700.0,28.8918,28.8991,28.8918,28.8991,22700.0
2013-09-05 12:55:00,39.68,39.7,39.67,39.69,29900.0,28.8918,28.9064,28.8846,28.8991,29900.0
2013-09-05 13:00:00,39.68,39.69,39.68,39.68,18500.0,28.8918,28.8991,28.8918,28.8918,18500.0
2013-09-05 13:05:00,39.69,39.69,39.67,39.68,10700.0,28.8991,28.8991,28.8846,28.8918,10700.0
2013-09-05 13:10:00,39.68,39.69,39.66,39.69,21300.0,28.8918,28.8991,28.8773,28.8991,21300.0
2013-09-05 13:15:00,39.69,39.69,39.68,39.68,4200.0,28.8991,28.8991,28.8918,28.8918,4200.0
2013-09-05 13:20:00,39.68,39.71,39.68,39.71,34600.0,28.8918,28.9137,28.8918,28.9137,34600.0
2013-09-05 13:25:00,39.7,39.71,39.69,39.69,6200.0,28.9064,28.9137,28.8991,28.8991,6200.0
2013-09-05 13:30:00,39.69,39.69,39.67,39.67,15600.0,28.8991,28.8991,28.8846,28.8846,15600.0
2013-09-05 13:35:00,39.67,39.7,39.67,39.69,18700.0,28.8846,28.9064,28.8846,28.8991,18700.0
2013-09-05 13:40:00,39.68,39.7,39.68,39.7,7000.0,28.8918,28.9064,28.8918,28.9064,7000.0
2013-09-05 13:45:00,39.7,39.7,39.68,39.68,18300.0,28.9064,28.9064,28.8918,28.8918,18300.0
2013-09-05 13:50:00,39.69,39.69,39.66,39.66,11400.0,28.8991,28.8991,28.8773,28.8773,11400.0
2013-09-05 13:55:00,39.66,39.66,39.64,39.65,15800.0,28.8773,28.8773,28.8627,28.87,15800.0
2013-09-05 14:00:00,39.64,39.66,39.63,39.66,64500.0,28.8627,28.8773,28.8554,28.8773,64500.0
2013-09-05 14:05:00,39.66,39.68,39.66,39.66,20900.0,28.8773,28.8918,28.8773,28.8773,20900.0
2013-09-05 14:10:00,39.66,39.67,39.65,39.66,147900.0,28.8773,28.8846,28.87,28.8773,147900.0
2013-09-05 14:15:00,39.67,39.67,39.66,39.67,5200.0,28.8846,28.8846,28.8773,28.8846,5200.0
2013-09-05 14:20:00,39.67,39.67,39.66,39.66,11400.0,28.8846,28.8846,28.8773,28.8773,11400.0
2013-09-05 14:25:00,39.66,39.68,39.66,39.67,42100.0,28.8773,28.8918,28.8773,28.8846,42100.0
2013-09-05 14:30:00,39.67,39.69,39.67,39.68,33400.0,28.8846,28.8991,28.8846,28.8918,33400.0
2013-09-05 14:35:00,39.69,39.7,39.68,39.69,35700.0,28.8991,28.9064,28.8918,28.8991,35700.0
2013-09-05 14:40:00,39.69,39.7,39.69,39.69,51600.0,28.8991,28.9064,28.8991,28.8991,51600.0
2013-09-05 14:45:00,39.69,39.71,39.69,39.71,27400.0,28.8991,28.9137,28.8991,28.9137,27400.0
2013-09-05 14:50:00,39.71,39.75,39.71,39.75,31300.0,28.9137,28.9428,28.9137,28.9428,31300.0
2013-09-05 14:55:00,39.75,39.75,39.71,39.71,85500.0,28.9428,28.9428,28.9137,28.9137,85500.0
2013-09-05 15:00:00,39.71,39.73,39.71,39.72,25900.0,28.9137,28.9282,28.9137,28.921,25900.0
2013-09-05 15:05:00,39.73,39.73,39.7,39.7,251000.0,28.9282,28.9282,28.9064,28.9064,251000.0
2013-09-05 15:10:00,39.71,39.72,39.7,39.71,15500.0,28.9137,28.921,28.9064,28.9137,15500.0
2013-09-05 15:15:00,39.71,39.71,39.69,39.7,27400.0,28.9137,28.9137,28.8991,28.9064,27400.0
2013-09-05 15:20:00,39.71,39.71,39.68,39.69,11800.0,28.9137,28.9137,28.8918,28.8991,11800.0
2013-09-05 15:25:00,39.69,39.7,39.69,39.7,21200.0,28.8991,28.9064,28.8991,28.9064,21200.0
2013-09-05 15:30:00,39.7,39.7,39.65,39.66,82200.0,28.9064,28.9064,28.87,28.8773,82200.0
2013-09-05 15:35:00,39.66,39.68,39.66,39.67,37800.0,28.8773,28.8918,28.8773,28.8846,37800.0
2013-09-05 15:40:00,39.68,39.7,39.66,39.66,42500.0,28.8918,28.9064,28.8773,28.8773,42500.0
2013-09-05 15:45:00,39.67,39.68,39.66,39.68,62600.0,28.8846,28.8918,28.8773,28.8918,62600.0
2013-09-05 15:50:00,39.67,39.68,39.66,39.66,193200.0,28.8846,28.8918,28.8773,28.8773,193200.0
2013-09-05 15:55:00,39.66,39.69,39.66,39.69,404900.0,28.8773,28.8991,28.8773,28.8991,404900.0
2013-09-06 09:30:00,39.81,39.82,39.74,39.8,249100.0,28.9865,28.9938,28.9355,28.9792,249100.0
2013-09-06 09:35:00,39.8,39.85,39.77,39.77,227900.0,28.9792,29.0156,28.9574,28.9574,227900.0
2013-09-06 09:40:00,39.76,39.77,39.6,39.64,260200.0,28.9501,28.9574,28.8336,28.8627,260200.0
2013-09-06 09:45:00,39.63,39.63,39.49,39.59,204100.0,28.8554,28.8554,28.7535,28.8263,204100.0
2013-09-06 09:50:00,39.58,39.59,39.53,39.54,40600.0,28.819,28.8263,28.7826,28.7899,40600.0
2013-09-06 09:55:00,39.53,39.53,39.45,39.47,86700.0,28.7826,28.7826,28.7244,28.7389,86700.0
2013-09-06 10:00:00,39.47,39.47,39.39,39.43,88300.0,28.7389,28.7389,28.6807,28.7098,88300.0
2013-09-06 10:05:00,39.44,39.51,39.43,39.5,50600.0,28.7171,28.7681,28.7098,28.7608,50600.0
2013-09-06 10:10:00,39.51,39.54,39.49,39.5,166100.0,28.7681,28.7899,28.7535,28.7608,166100.0
2013-09-06 10:15:00,39.51,39.55,39.5,39.52,102400.0,28.7681,28.7972,28.7608,28.7753,102400.0
2013-09-06 10:20:00,39.51,39.55,39.51,39.54,173600.0,28.7681,28.7972,28.7681,28.7899,173600.0
2013-09-06 10:25:00,39.54,39.59,39.53,39.57,84600.0,28.7899,28.8263,28.7826,28.8117,84600.0
2013-09-06 10:30:00,39.57,39.6,39.57,39.58,52100.0,28.8117,28.8336,28.8117,28.819,52100.0
2013-09-06 10:35:00,39.59,39.6,39.51,39.52,35600.0,28.8263,28.8336,28.7681,28.7753,35600.0
2013-09-06 10:40:00,39.52,39.63,39.52,39.63,49700.0,28.7753,28.8554,28.7753,28.8554,49700.0
2013-09-06 10:45:00,39.63,39.69,39.63,39.67,41900.0,28.8554,28.8991,28.8554,28.8846,41900.0
2013-09-06 10:50:00,39.67,39.69,39.66,39.68,54100.0,28.8846,28.8991,28.8773,28.8918,54100.0
2013-09-06 10:55:00,39.68,39.76,39.66,39.75,85700.0,28.8918,28.9501,28.8773,28.9428,85700.0
2013-09-06 11:00:00,39.75,39.8,39.75,39.78,33700.0,28.9428,28.9792,28.9428,28.9646,33700.0
2013-09-06 11:05:00,39.79,39.82,39.79,39.8,75900.0,28.9719,28.9938,28.9719,28.9792,75900.0
2013-09-06 11:10:00,39.81,39.84,39.8,39.82,31000.0,28.9865,29.0083,28.9792,28.9938,31000.0
2013-09-06 11:15:00,39.82,39.84,39.77,39.77,168900.0,28.9938,29.0083,28.9574,28.9574,168900.0
2013-09-06 11:20:00,39.77,39.79,39.76,39.78,149400.0,28.9574,28.9719,28.9501,28.9646,149400.0
2013-09-06 11:25:00,39.78,39.83,39.78,39.82,47000.0,28.9646,29.0011,28.9646,28.9938,47000.0
2013-09-06 11:30:00,39.83,39.87,39.82,39.87,84300.0,29.0011,29.0302,28.9938,29.0302,84300.0
2013-09-06 11:35:00,39.87,39.88,39.86,39.86,12000.0,29.0302,29.0375,29.0229,29.0229,12000.0
2013-09-06 11:40:00,39.87,39.87,39.83,39.84,24300.0,29.0302,29.0302,29.0011,29.0083,24300.0
2013-09-06 11:45:00,39.84,39.85,39.84,39.85,5300.0,29.0083,29.0156,29.0083,29.0156,5300.0
2013-09-06 11:50:00,39.84,39.86,39.84,39.86,24500.0,29.0083,29.0229,29.0083,29.0229,24500.0
2013-09-06 11:55:00,39.86,39.89,39.86,39.88,16700.0,29.0229,29.0447,29.0229,29.0375,16700.0
2013-09-06 12:00:00,39.89,39.89,39.87,39.87,29300.0,29.0447,29.0447,29.0302,29.0302,29300.0
2013-09-06 12:05:00,39.86,39.87,39.85,39.87,20300.0,29.0229,29.0302,29.0156,29.0302,20300.0
2013-09-06 12:10:00,39.87,39.89,39.86,39.89,14300.0,29.0302,29.0447,29.0229,29.0447,14300.0
2013-09-06 12:15:00,39.89,39.89,39.87,39.89,20600.0,29.0447,29.0447,29.0302,29.0447,20600.0
2013-09-06 12:20:00,39.89,39.9,39.87,39.88,24600.0,29.0447,29.052,29.0302,29.0375,24600.0
2013-09-06 12:25:00,39.87,39.88,39.86,39.88,15100.0,29.0302,29.0375,29.0229,29.0375,15100.0
2013-09-06 12:30:00,39.87,39.88,39.86,39.86,35700.0,29.0302,29.0375,29.0229,29.0229,35700.0
2013-09-06 12:35:00,39.85,39.86,39.82,39.82,34500.0,29.0156,29.0229,28.9938,28.9938,34500.0
2013-09-06 12:40:00,39.81,39.83,39.8,39.83,36500.0,28.9865,29.0011,28.9792,29.0011,36500.0
2013-09-06 12:45:00,39.83,39.84,39.81,39.81,25600.0,29.0011,29.0083,28.9865,28.9865,25600.0
2013-09-06 12:50:00,39.81,39.82,39.8,39.82,13600.0,28.9865,28.9938,28.9792,28.9938,13600.0
2013-09-06 12:55:00,39.82,39.83,39.81,39.82,17000.0,28.9938,29.0011,28.9865,28.9938,17000.0
2013-09-06 13:00:00,39.82,39.84,39.82,39.84,13400.0,28.9938,29.0083,28.9938,29.0083,13400.0
2013-09-06 13:05:00,39.84,39.86,39.83,39.84,16000.0,29.0083,29.0229,29.0011,29.0083,16000.0
2013-09-06 13:10:00,39.84,39.86,39.84,39.84,43400.0,29.0083,29.0229,29.0083,29.0083,43400.0
2013-09-06 13:15:00,39.84,39.89,39.84,39.89,35100.0,29.0083,29.0447,29.0083,29.0447,35100.0
2013-09-06 13:20:00,39.88,39.89,39.86,39.87,12800.0,29.0375,29.0447,29.0229,29.0302,12800.0
2013-09-06 13:25:00,39.86,39.87,39.85,39.86,61200.0,29.0229,29.0302,29.0156,29.0229,61200.0
2013-09-06 13:30:00,39.86,39.88,39.84,39.88,18800.0,29.0229,29.0375,29.0083,29.0375,18800.0
2013-09-06 13:35:00,39.87,39.88,39.86,39.86,17400.0,29.0302,29.0375,29.0229,29.0229,17400.0
2013-09-06 13:40:00,39.86,39.9,39.85,39.88,80000.0,29.0229,29.052,29.0156,29.0375,80000.0
2013-09-06 13:45:00,39.88,39.93,39.88,39.92,208100.0,29.0375,29.0739,29.0375,29.0666,208100.0
2013-09-06 13:50:00,39.93,39.95,39.92,39.94,110200.0,29.0739,29.0884,29.0666,29.0811,110200.0
2013-09-06 13:55:00,39.93,39.95,39.92,39.93,107000.0,29.0739,29.0884,29.0666,29.0739,107000.0
2013-09-06 14:00:00,39.93,39.94,39.91,39.92,42500.0,29.0739,29.0811,29.0593,29.0666,42500.0
2013-09-06 14:05:00,39.92,39.96,39.92,39.93,14600.0,29.0666,29.0957,29.0666,29.0739,14600.0
2013-09-06 14:10:00,39.94,39.94,39.9,39.91,19600.0,29.0811,29.0811,29.052,29.0593,19600.0
2013-09-06 14:15:00,39.91,39.92,39.9,39.91,10600.0,29.0593,29.0666,29.052,29.0593,10600.0
2013-09-06 14:20:00,39.91,39.91,39.89,39.91,34800.0,29.0593,29.0593,29.0447,29.0593,34800.0
2013-09-06 14:25:00,39.91,39.93,39.91,39.91,23700.0,29.0593,29.0739,29.0593,29.0593,23700.0
2013-09-06 14:30:00,39.91,39.94,39.91,39.93,28300.0,29.0593,29.0811,29.0593,29.0739,28300.0
2013-09-06 14:35:00,39.92,39.93,39.91,39.91,20700.0,29.0666,29.0739,29.0593,29.0593,20700.0
2013-09-06 14:40:00,39.92,39.92,39.89,39.89,20400.0,29.0666,29.0666,29.0447,29.0447,20400.0
2013-09-06 14:45:00,39.9,39.91,39.88,39.91,244800.0,29.052,29.0593,29.0375,29.0593,244800.0
2013-09-06 14:50:00,39.92,39.94,39.91,39.94,44200.0,29.0666,29.0811,29.0593,29.0811,44200.0
2013-09-06 14:55:00,39.93,39.94,39.89,39.91,28800.0,29.0739,29.0811,29.0447,29.0593,28800.0
2013-09-06 15:00:00,39.91,39.92,39.89,39.92,23000.0,29.0593,29.0666,29.0447,29.0666,23000.0
2013-09-06 15:05:00,39.91,39.92,39.84,39.87,96400.0,29.0593,29.0666,29.0083,29.0302,96400.0
2013-09-06 15:10:00,39.87,39.87,39.82,39.84,61700.0,29.0302,29.0302,28.9938,29.0083,61700.0
2013-09-06 15:15:00,39.85,39.88,39.84,39.87,113000.0,29.0156,29.0375,29.0083,29.0302,113000.0
2013-09-06 15:20:00,39.86,39.89,39.85,39.86,44100.0,29.0229,29.0447,29.0156,29.0229,44100.0
2013-09-06 15:25:00,39.86,39.87,39.85,39.87,27300.0,29.0229,29.0302,29.0156,29.0302,27300.0
2013-09-06 15:30:00,39.87,39.87,39.82,39.83,70000.0,29.0302,29.0302,28.9938,29.0011,70000.0
2013-09-06 15:35:00,39.82,39.83,39.78,39.82,168300.0,28.9938,29.0011,28.9646,28.9938,168300.0
2013-09-06 15:40:00,39.82,39.85,39.8,39.81,168100.0,28.9938,29.0156,28.9792,28.9865,168100.0
2013-09-06 15:45:00,39.8,39.82,39.75,39.76,121400.0,28.9792,28.9938,28.9428,28.9501,121400.0
2013-09-06 15:50:00,39.75,39.78,39.75,39.78,110800.0,28.9428,28.9646,28.9428,28.9646,110800.0
2013-09-06 15:55:00,39.77,39.79,39.72,39.75,470700.0,28.9574,28.9719,28.921,28.9428,470700.0
2013-09-09 09:30:00,39.78,39.9,39.78,39.86,85200.0,28.9646,29.052,28.9646,29.0229,85200.0
2013-09-09 09:35:00,39.87,39.88,39.85,39.85,86700.0,29.0302,29.0375,29.0156,29.0156,86700.0
2013-09-09 09:40:00,39.85,39.88,39.83,39.86,131700.0,29.0156,29.0375,29.0011,29.0229,131700.0
2013-09-09 09:45:00,39.86,39.88,39.86,39.87,50300.0,29.0229,29.0375,29.0229,29.0302,50300.0
2013-09-09 09:50:00,39.88,39.92,39.88,39.91,27400.0,29.0375,29.0666,29.0375,29.0593,27400.0
2013-09-09 09:55:00,39.92,39.94,39.9,39.91,824200.0,29.0666,29.0811,29.052,29.0593,824200.0
2013-09-09 10:00:00,39.92,39.94,39.91,39.93,58100.0,29.0666,29.0811,29.0593,29.0739,58100.0
2013-09-09 10:05:00,39.92,39.93,39.89,39.89,86000.0,29.0666,29.0739,29.0447,29.0447,86000.0
2013-09-09 10:10:00,39.89,39.9,39.85,39.86,55700.0,29.0447,29.052,29.0156,29.0229,55700.0
2013-09-09 10:15:00,39.85,39.87,39.84,39.84,44600.0,29.0156,29.0302,29.0083,29.0083,44600.0
2013-09-09 10:20:00,39.84,39.86,39.82,39.85,99200.0,29.0083,29.0229,28.9938,29.0156,99200.0
2013-09-09 10:25:00,39.86,39.87,39.83,39.84,61900.0,29.0229,29.0302,29.0011,29.0083,61900.0
2013-09-09 10:30:00,39.84,39.85,39.83,39.84,48200.0,29.0083,29.0156,29.0011,29.0083,48200.0
2013-09-09 10:35:00,39.84,39.84,39.81,39.81,36900.0,29.0083,29.0083,28.9865,28.9865,36900.0
2013-09-09 10:40:00,39.8,39.84,39.8,39.83,18700.0,28.9792,29.0083,28.9792,29.0011,18700.0
2013-09-09 10:45:00,39.83,39.84,39.82,39.83,10000.0,29.0011,29.0083,28.9938,29.0011,10000.0
2013-09-09 10:50:00,39.83,39.84,39.81,39.83,41200.0,29.0011,29.0083,28.9865,29.0011,41200.0
2013-09-09 10:55:00,39.83,39.86,39.82,39.86,30900.0,29.0011,29.0229,28.9938,29.0229,30900.0
2013-09-09 11:00:00,39.86,39.86,39.83,39.85,38400.0,29.0229,29.0229,29.0011,29.0156,38400.0
2013-09-09 11:05:00,39.85,39.87,39.84,39.87,66700.0,29.0156,29.0302,29.0083,29.0302,66700.0
2013-09-09 11:10:00,39.87,39.87,39.84,39.85,49500.0,29.0302,29.0302,29.0083,29.0156,49500.0
2013-09-09 11:15:00,39.86,39.86,39.82,39.83,69100.0,29.0229,29.0229,28.9938,29.0011,69100.0
2013-09-09 11:20:00,39.83,39.84,39.81,39.81,83100.0,29.0011,29.0083,28.9865,28.9865,83100.0
2013-09-09 11:25:00,39.81,39.84,39.81,39.83,53600.0,28.9865,29.0083,28.9865,29.0011,53600.0
2013-09-09 11:30:00,39.83,39.86,39.83,39.84,73100.0,29.0011,29.0229,29.0011,29.0083,73100.0
2013-09-09 11:35:00,39.84,39.85,39.83,39.85,75100.0,29.0083,29.0156,29.0011,29.0156,75100.0
2013-09-09 11:40:00,39.85,39.89,39.85,39.87,73200.0,29.0156,29.0447,29.0156,29.0302,73200.0
2013-09-09 11:45:00,39.87,39.88,39.86,39.87,20400.0,29.0302,29.0375,29.0229,29.0302,20400.0
2013-09-09 11:50:00,39.87,39.88,39.86,39.87,33300.0,29.0302,29.0375,29.0229,29.0302,33300.0
2013-09-09 11:55:00,39.87,39.88,39.85,39.88,35000.0,29.0302,29.0375,29.0156,29.0375,35000.0
2013-09-09 12:00:00,39.88,39.89,39.87,39.87,40800.0,29.0375,29.0447,29.0302,29.0302,40800.0
2013-09-09 12:05:00,39.88,39.9,39.88,39.9,43800.0,29.0375,29.052,29.0375,29.052,43800.0
2013-09-09 12:10:00,39.89,39.93,39.88,39.91,88900.0,29.0447,29.0739,29.0375,29.0593,88900.0
2013-09-09 12:15:00,39.92,39.93,39.9,39.91,29400.0,29.0666,29.0739,29.052,29.0593,29400.0
2013-09-09 12:20:00,39.91,39.91,39.9,39.91,10400.0,29.0593,29.0593,29.052,29.0593,10400.0
2013-09-09 12:25:00,39.91,39.93,39.9,39.92,37400.0,29.0593,29.0739,29.052,29.0666,37400.0
2013-09-09 12:30:00,39.93,39.93,39.89,39.9,24200.0,29.0739,29.0739,29.0447,29.052,24200.0
2013-09-09 12:35:00,39.89,39.91,39.88,39.9,118000.0,29.0447,29.0593,29.0375,29.052,118000.0
2013-09-09 12:40:00,39.9,39.91,39.9,39.91,13200.0,29.052,29.0593,29.052,29.0593,13200.0
2013-09-09 12:45:00,39.9,39.91,39.89,39.9,58600.0,29.052,29.0593,29.0447,29.052,58600.0
2013-09-09 12:50:00,39.89,39.91,39.89,39.91,48800.0,29.0447,29.0593,29.0447,29.0593,48800.0
2013-09-09 12:55:00,39.9,39.91,39.89,39.91,18900.0,29.052,29.0593,29.0447,29.0593,18900.0
2013-09-09 13:00:00,39.91,39.91,39.9,39.91,20200.0,29.0593,29.0593,29.052,29.0593,20200.0
2013-09-09 13:05:00,39.92,39.92,39.9,39.9,161900.0,29.0666,29.0666,29.052,29.052,161900.0
2013-09-09 13:10:00,39.89,39.91,39.89,39.9,22900.0,29.0447,29.0593,29.0447,29.052,22900.0
2013-09-09 13:15:00,39.9,39.91,39.89,39.9,66700.0,29.052,29.0593,29.0447,29.052,66700.0
2013-09-09 13:20:00,39.91,39.91,39.9,39.91,21100.0,29.0593,29.0593,29.052,29.0593,21100.0
2013-09-09 13:25:00,39.91,39.91,39.88,39.89,44500.0,29.0593,29.0593,29.0375,29.0447,44500.0
2013-09-09 13:30:00,39.88,39.91,39.88,39.9,156500.0,29.0375,29.0593,29.0375,29.052,156500.0
2013-09-09 13:35:00,39.9,39.9,39.88,39.89,32400.0,29.052,29.052,29.0375,29.0447,32400.0
2013-09-09 13:40:00,39.89,39.9,39.88,39.88,37500.0,29.0447,29.052,29.0375,29.0375,37500.0
2013-09-09 13:45:00,39.89,39.92,39.89,39.9,64900.0,29.0447,29.0666,29.0447,29.052,64900.0
2013-09-09 13:50:00,39.91,39.91,39.89,39.9,20400.0,29.0593,29.0593,29.0447,29.052,20400.0
2013-09-09 13:55:00,39.89,39.93,39.89,39.92,85400.0,29.0447,29.0739,29.0447,29.0666,85400.0
2013-09-09 14:00:00,39.93,39.97,39.93,39.97,89600.0,29.0739,29.103,29.0739,29.103,89600.0
2013-09-09 14:05:00,39.97,39.97,39.96,39.96,36700.0,29.103,29.103,29.0957,29.0957,36700.0
2013-09-09 14:10:00,39.95,39.96,39.94,39.94,59600.0,29.0884,29.0957,29.0811,29.0811,59600.0
2013-09-09 14:15:00,39.95,40.0,39.94,39.99,85000.0,29.0884,29.1248,29.0811,29.1176,85000.0
2013-09-09 14:20:00,39.99,40.0,39.98,40.0,37000.0,29.1176,29.1248,29.1103,29.1248,37000.0
2013-09-09 14:25:00,40.0,40.0,39.99,40.0,8400.0,29.1248,29.1248,29.1176,29.1248,8400.0
2013-09-09 14:30:00,39.99,40.01,39.99,40.01,38000.0,29.1176,29.1321,29.1176,29.1321,38000.0
2013-09-09 14:35:00,40.01,40.01,39.98,39.99,48300.0,29.1321,29.1321,29.1103,29.1176,48300.0
2013-09-09 14:40:00,39.99,40.01,39.99,39.99,87400.0,29.1176,29.1321,29.1176,29.1176,87400.0
2013-09-09 14:45:00,40.0,40.01,39.99,40.0,49600.0,29.1248,29.1321,29.1176,29.1248,49600.0
2013-09-09 14:50:00,40.0,40.02,39.99,40.01,34000.0,29.1248,29.1394,29.1176,29.1321,34000.0
2013-09-09 14:55:00,40.01,40.03,40.01,40.01,28700.0,29.1321,29.1467,29.1321,29.1321,28700.0
2013-09-09 15:00:00,40.01,40.02,40.0,40.0,34500.0,29.1321,29.1394,29.1248,29.1248,34500.0
2013-09-09 15:05:00,40.0,40.02,39.99,40.02,113500.0,29.1248,29.1394,29.1176,29.1394,113500.0
2013-09-09 15:10:00,40.01,40.03,40.0,40.02,70400.0,29.1321,29.1467,29.1248,29.1394,70400.0
2013-09-09 15:15:00,40.02,40.04,40.01,40.02,60000.0,29.1394,29.154,29.1321,29.1394,60000.0
2013-09-09 15:20:00,40.02,40.02,39.98,39.99,60600.0,29.1394,29.1394,29.1103,29.1176,60600.0
2013-09-09 15:25:00,40.0,40.02,39.99,40.02,283900.0,29.1248,29.1394,29.1176,29.1394,283900.0
2013-09-09 15:30:00,40.02,40.04,40.01,40.02,692800.0,29.1394,29.154,29.1321,29.1394,692800.0
2013-09-09 15:35:00,40.02,40.03,40.01,40.01,147200.0,29.1394,29.1467,29.1321,29.1321,147200.0
2013-09-09 15:40:00,40.0,40.01,40.0,40.01,38900.0,29.1248,29.1321,29.1248,29.1321,38900.0
2013-09-09 15:45:00,40.01,40.03,40.0,40.02,224300.0,29.1321,29.1467,29.1248,29.1394,224300.0
2013-09-09 15:50:00,40.02,40.05,40.02,40.05,256100.0,29.1394,29.1612,29.1394,29.1612,256100.0
2013-09-09 15:55:00,40.05,40.06,40.03,40.06,1257400.0,29.1612,29.1685,29.1467,29.1685,1257400.0
2013-09-10 09:30:00,40.16,40.24,40.16,40.19,61800.0,29.2413,29.2996,29.2413,29.2632,61800.0
2013-09-10 09:35:00,40.19,40.19,40.14,40.16,206000.0,29.2632,29.2632,29.2268,29.2413,206000.0
2013-09-10 09:40:00,40.16,40.21,40.16,40.18,69700.0,29.2413,29.2777,29.2413,29.2559,69700.0
2013-09-10 09:45:00,40.17,40.19,40.16,40.19,71100.0,29.2486,29.2632,29.2413,29.2632,71100.0
2013-09-10 09:50:00,40.18,40.2,40.14,40.15,380000.0,29.2559,29.2705,29.2268,29.234,380000.0
2013-09-10 09:55:00,40.15,40.18,40.15,40.16,242700.0,29.234,29.2559,29.234,29.2413,242700.0
2013-09-10 10:00:00,40.16,40.16,40.14,40.15,103400.0,29.2413,29.2413,29.2268,29.234,103400.0
2013-09-10 10:05:00,40.16,40.18,40.12,40.12,140000.0,29.2413,29.2559,29.2122,29.2122,140000.0
2013-09-10 10:10:00,40.12,40.15,40.1,40.15,380400.0,29.2122,29.234,29.1976,29.234,380400.0
2013-09-10 10:15:00,40.15,40.17,40.1,40.11,95800.0,29.234,29.2486,29.1976,29.2049,95800.0
2013-09-10 10:20:00,40.11,40.15,40.11,40.15,64200.0,29.2049,29.234,29.2049,29.234,64200.0
2013-09-10 10:25:00,40.14,40.16,40.13,40.13,64500.0,29.2268,29.2413,29.2195,29.2195,64500.0
2013-09-10 10:30:00,40.13,40.15,40.12,40.12,47400.0,29.2195,29.234,29.2122,29.2122,47400.0
2013-09-10 10:35:00,40.12,40.12,40.08,40.09,38400.0,29.2122,29.2122,29.1831,29.1904,38400.0
2013-09-10 10:40:00,40.09,40.1,40.07,40.07,74700.0,29.1904,29.1976,29.1758,29.1758,74700.0
2013-09-10 10:45:00,40.07,40.09,40.05,40.07,40700.0,29.1758,29.1904,29.1612,29.1758,40700.0
2013-09-10 10:50:00,40.07,40.09,40.06,40.08,46500.0,29.1758,29.1904,29.1685,29.1831,46500.0
2013-09-10 10:55:00,40.08,40.1,40.07,40.09,195600.0,29.1831,29.1976,29.1758,29.1904,195600.0
2013-09-10 11:00:00,40.09,40.1,40.06,40.07,59400.0,29.1904,29.1976,29.1685,29.1758,59400.0
2013-09-10 11:05:00,40.07,40.07,40.05,40.06,35100.0,29.1758,29.1758,29.1612,29.1685,35100.0
2013-09-10 11:10:00,40.07,40.07,40.04,40.04,97500.0,29.1758,29.1758,29.154,29.154,97500.0
2013-09-10 11:15:00,40.05,40.06,40.03,40.05,48000.0,29.1612,29.1685,29.1467,29.1612,48000.0
2013-09-10 11:20:00,40.05,40.06,40.03,40.04,133000.0,29.1612,29.1685,29.1467,29.154,133000.0
2013-09-10 11:25:00,40.04,40.04,40.02,40.02,17700.0,29.154,29.154,29.1394,29.1394,17700.0
2013-09-10 11:30:00,40.02,40.02,40.0,40.01,149400.0,29.1394,29.1394,29.1248,29.1321,149400.0
2013-09-10 11:35:00,40.01,40.02,40.0,40.0,41100.0,29.1321,29.1394,29.1248,29.1248,41100.0
2013-09-10 11:40:00,40.0,40.0,39.96,39.96,33500.0,29.1248,29.1248,29.0957,29.0957,33500.0
2013-09-10 11:45:00,39.96,39.97,39.95,39.95,51200.0,29.0957,29.103,29.0884,29.0884,51200.0
2013-09-10 11:50:00,39.96,39.98,39.95,39.98,23000.0,29.0957,29.1103,29.0884,29.1103,23000.0
2013-09-10 11:55:00,39.98,40.0,39.97,40.0,197000.0,29.1103,29.1248,29.103,29.1248,197000.0
2013-09-10 12:00:00,40.01,40.02,40.01,40.01,47400.0,29.1321,29.1394,29.1321,29.1321,47400.0
2013-09-10 12:05:00,40.01,40.05,40.01,40.05,112200.0,29.1321,29.1612,29.1321,29.1612,112200.0
2013-09-10 12:10:00,40.04,40.08,40.04,40.08,129300.0,29.154,29.1831,29.154,29.1831,129300.0
2013-09-10 12:15:00,40.08,40.08,40.05,40.07,114200.0,29.1831,29.1831,29.1612,29.1758,114200.0
2013-09-10 12:20:00,40.07,40.07,40.05,40.06,11100.0,29.1758,29.1758,29.1612,29.1685,11100.0
2013-09-10 12:25:00,40.05,40.05,40.04,40.05,41700.0,29.1612,29.1612,29.154,29.1612,41700.0
2013-09-10 12:30:00,40.05,40.06,40.05,40.05,17400.0,29.1612,29.1685,29.1612,29.1612,17400.0
2013-09-10 12:35:00,40.05,40.06,40.04,40.05,27900.0,29.1612,29.1685,29.154,29.1612,27900.0
2013-09-10 12:40:00,40.05,40.05,40.03,40.04,28500.0,29.1612,29.1612,29.1467,29.154,28500.0
2013-09-10 12:45:00,40.04,40.04,40.02,40.03,45900.0,29.154,29.154,29.1394,29.1467,45900.0
2013-09-10 12:50:00,40.02,40.03,40.02,40.03,22800.0,29.1394,29.1467,29.1394,29.1467,22800.0
2013-09-10 12:55:00,40.03,40.04,40.02,40.03,29300.0,29.1467,29.154,29.1394,29.1467,29300.0
2013-09-10 13:00:00,40.03,40.03,40.01,40.02,22400.0,29.1467,29.1467,29.1321,29.1394,22400.0
2013-09-10 13:05:00,40.02,40.04,40.02,40.03,22700.0,29.1394,29.154,29.1394,29.1467,22700.0
2013-09-10 13:10:00,40.04,40.04,40.02,40.03,26600.0,29.154,29.154,29.1394,29.1467,26600.0
2013-09-10 13:15:00,40.02,40.04,40.01,40.02,34400.0,29.1394,29.154,29.1321,29.1394,34400.0
2013-09-10 13:20:00,40.02,40.06,40.02,40.05,143800.0,29.1394,29.1685,29.1394,29.1612,143800.0
2013-09-10 13:25:00,40.05,40.06,40.03,40.06,27600.0,29.1612,29.1685,29.1467,29.1685,27600.0
2013-09-10 13:30:00,40.05,40.06,40.04,40.05,80900.0,29.1612,29.1685,29.154,29.1612,80900.0
2013-09-10 13:35:00,40.05,40.08,40.05,40.07,100800.0,29.1612,29.1831,29.1612,29.1758,100800.0
2013-09-10 13:40:00,40.07,40.07,40.05,40.06,19000.0,29.1758,29.1758,29.1612,29.1685,19000.0
2013-09-10 13:45:00,40.05,40.05,40.04,40.04,15900.0,29.1612,29.1612,29.154,29.154,15900.0
2013-09-10 13:50:00,40.04,40.07,40.04,40.06,84400.0,29.154,29.1758,29.154,29.1685,84400.0
2013-09-10 13:55:00,40.06,40.07,40.05,40.06,20800.0,29.1685,29.1758,29.1612,29.1685,20800.0
2013-09-10 14:00:00,40.06,40.07,40.05,40.07,17300.0,29.1685,29.1758,29.1612,29.1758,17300.0
2013-09-10 14:05:00,40.06,40.09,40.06,40.08,65000.0,29.1685,29.1904,29.1685,29.1831,65000.0
2013-09-10 14:10:00,40.08,40.1,40.07,40.09,68100.0,29.1831,29.1976,29.1758,29.1904,68100.0
2013-09-10 14:15:00,40.08,40.09,40.07,40.08,22800.0,29.1831,29.1904,29.1758,29.1831,22800.0
2013-09-10 14:20:00,40.08,40.09,40.07,40.09,36100.0,29.1831,29.1904,29.1758,29.1904,36100.0
2013-09-10 14:25:00,40.08,40.1,40.08,40.09,37100.0,29.1831,29.1976,29.1831,29.1904,37100.0
2013-09-10 14:30:00,40.09,40.1,40.08,40.09,35900.0,29.1904,29.1976,29.1831,29.1904,35900.0
2013-09-10 14:35:00,40.09,40.1,40.09,40.1,6000.0,29.1904,29.1976,29.1904,29.1976,6000.0
2013-09-10 14:40:00,40.09,40.1,40.07,40.08,20800.0,29.1904,29.1976,29.1758,29.1831,20800.0
2013-09-10 14:45:00,40.07,40.09,40.07,40.08,16000.0,29.1758,29.1904,29.1758,29.1831,16000.0
2013-09-10 14:50:00,40.08,40.08,40.06,40.07,34100.0,29.1831,29.1831,29.1685,29.1758,34100.0
2013-09-10 14:55:00,40.07,40.09,40.07,40.09,29400.0,29.1758,29.1904,29.1758,29.1904,29400.0
2013-09-10 15:00:00,40.09,40.09,40.08,40.08,18000.0,29.1904,29.1904,29.1831,29.1831,18000.0
2013-09-10 15:05:00,40.08,40.09,40.07,40.07,35700.0,29.1831,29.1904,29.1758,29.1758,35700.0
2013-09-10 15:10:00,40.08,40.09,40.06,40.06,33400.0,29.1831,29.1904,29.1685,29.1685,33400.0
2013-09-10 15:15:00,40.06,40.08,40.05,40.07,293900.0,29.1685,29.1831,29.1612,29.1758,293900.0
2013-09-10 15:20:00,40.06,40.07,40.05,40.06,71800.0,29.1685,29.1758,29.1612,29.1685,71800.0
2013-09-10 15:25:00,40.06,40.08,40.06,40.07,40700.0,29.1685,29.1831,29.1685,29.1758,40700.0
2013-09-10 15:30:00,40.07,40.09,40.06,40.08,58200.0,29.1758,29.1904,29.1685,29.1831,58200.0
2013-09-10 15:35:00,40.07,40.09,40.07,40.07,48600.0,29.1758,29.1904,29.1758,29.1758,48600.0
2013-09-10 15:40:00,40.07,40.09,40.07,40.07,106200.0,29.1758,29.1904,29.1758,29.1758,106200.0
2013-09-10 15:45:00,40.07,40.08,40.05,40.07,105900.0,29.1758,29.1831,29.1612,29.1758,105900.0
2013-09-10 15:50:00,40.08,40.09,40.07,40.07,207200.0,29.1831,29.1904,29.1758,29.1758,207200.0
2013-09-10 15:55:00,40.06,40.09,40.05,40.09,352700.0,29.1685,29.1904,29.1612,29.1904,352700.0
2013-09-11 09:30:00,40.01,40.14,40.01,40.11,65300.0,29.1321,29.2268,29.1321,29.2049,65300.0
2013-09-11 09:35:00,40.11,40.13,40.09,40.12,226900.0,29.2049,29.2195,29.1904,29.2122,226900.0
2013-09-11 09:40:00,40.12,40.13,40.1,40.1,16900.0,29.2122,29.2195,29.1976,29.1976,16900.0
2013-09-11 09:45:00,40.1,40.1,40.07,40.07,190400.0,29.1976,29.1976,29.1758,29.1758,190400.0
2013-09-11 09:50:00,40.07,40.1,40.06,40.09,817300.0,29.1758,29.1976,29.1685,29.1904,817300.0
2013-09-11 09:55:00,40.1,40.13,40.09,40.13,75000.0,29.1976,29.2195,29.1904,29.2195,75000.0
2013-09-11 10:00:00,40.13,40.14,40.13,40.14,62600.0,29.2195,29.2268,29.2195,29.2268,62600.0
2013-09-11 10:05:00,40.14,40.15,40.13,40.13,53100.0,29.2268,29.234,29.2195,29.2195,53100.0
2013-09-11 10:10:00,40.14,40.14,40.11,40.11,61900.0,29.2268,29.2268,29.2049,29.2049,61900.0
2013-09-11 10:15:00,40.11,40.11,40.06,40.08,91200.0,29.2049,29.2049,29.1685,29.1831,91200.0
2013-09-11 10:20:00,40.08,40.11,40.08,40.11,38700.0,29.1831,29.2049,29.1831,29.2049,38700.0
2013-09-11 10:25:00,40.11,40.11,40.09,40.09,22700.0,29.2049,29.2049,29.1904,29.1904,22700.0
2013-09-11 10:30:00,40.09,40.12,40.09,40.12,166400.0,29.1904,29.2122,29.1904,29.2122,166400.0
2013-09-11 10:35:00,40.13,40.14,40.11,40.12,17300.0,29.2195,29.2268,29.2049,29.2122,17300.0
2013-09-11 10:40:00,40.12,40.12,40.1,40.1,32100.0,29.2122,29.2122,29.1976,29.1976,32100.0
2013-09-11 10:45:00,40.11,40.11,40.1,40.11,25300.0,29.2049,29.2049,29.1976,29.2049,25300.0
2013-09-11 10:50:00,40.1,40.14,40.1,40.13,156100.0,29.1976,29.2268,29.1976,29.2195,156100.0
2013-09-11 10:55:00,40.13,40.16,40.13,40.14,940500.0,29.2195,29.2413,29.2195,29.2268,940500.0
2013-09-11 11:00:00,40.15,40.16,40.14,40.16,127400.0,29.234,29.2413,29.2268,29.2413,127400.0
2013-09-11 11:05:00,40.16,40.18,40.15,40.18,269000.0,29.2413,29.2559,29.234,29.2559,269000.0
2013-09-11 11:10:00,40.17,40.19,40.17,40.17,163700.0,29.2486,29.2632,29.2486,29.2486,163700.0
2013-09-11 11:15:00,40.18,40.18,40.17,40.18,46300.0,29.2559,29.2559,29.2486,29.2559,46300.0
2013-09-11 11:20:00,40.19,40.2,40.18,40.19,41400.0,29.2632,29.2705,29.2559,29.2632,41400.0
2013-09-11 11:25:00,40.19,40.2,40.18,40.18,18900.0,29.2632,29.2705,29.2559,29.2559,18900.0
2013-09-11 11:30:00,40.19,40.24,40.18,40.24,129600.0,29.2632,29.2996,29.2559,29.2996,129600.0
2013-09-11 11:35:00,40.25,40.27,40.24,40.25,46300.0,29.3069,29.3214,29.2996,29.3069,46300.0
2013-09-11 11:40:00,40.25,40.26,40.25,40.26,14700.0,29.3069,29.3141,29.3069,29.3141,14700.0
2013-09-11 11:45:00,40.26,40.27,40.26,40.27,22300.0,29.3141,29.3214,29.3141,29.3214,22300.0
2013-09-11 11:50:00,40.27,40.27,40.25,40.25,13900.0,29.3214,29.3214,29.3069,29.3069,13900.0
2013-09-11 11:55:00,40.25,40.26,40.24,40.26,23300.0,29.3069,29.3141,29.2996,29.3141,23300.0
2013-09-11 12:00:00,40.25,40.25,40.22,40.23,9600.0,29.3069,29.3069,29.285,29.2923,9600.0
2013-09-11 12:05:00,40.23,40.25,40.22,40.24,94800.0,29.2923,29.3069,29.285,29.2996,94800.0
2013-09-11 12:10:00,40.24,40.24,40.23,40.24,9500.0,29.2996,29.2996,29.2923,29.2996,9500.0
2013-09-11 12:15:00,40.24,40.25,40.23,40.24,16500.0,29.2996,29.3069,29.2923,29.2996,16500.0
2013-09-11 12:20:00,40.23,40.24,40.23,40.23,7400.0,29.2923,29.2996,29.2923,29.2923,7400.0
2013-09-11 12:25:00,40.23,40.26,40.22,40.26,33000.0,29.2923,29.3141,29.285,29.3141,33000.0
2013-09-11 12:30:00,40.26,40.27,40.25,40.25,17600.0,29.3141,29.3214,29.3069,29.3069,17600.0
2013-09-11 12:35:00,40.25,40.26,40.25,40.26,5700.0,29.3069,29.3141,29.3069,29.3141,5700.0
2013-09-11 12:40:00,40.25,40.25,40.24,40.24,4900.0,29.3069,29.3069,29.2996,29.2996,4900.0
2013-09-11 12:45:00,40.24,40.26,40.24,40.26,167000.0,29.2996,29.3141,29.2996,29.3141,167000.0
2013-09-11 12:50:00,40.25,40.26,40.25,40.25,17500.0,29.3069,29.3141,29.3069,29.3069,17500.0
2013-09-11 12:55:00,40.25,40.26,40.25,40.26,25500.0,29.3069,29.3141,29.3069,29.3141,25500.0
2013-09-11 13:00:00,40.26,40.27,40.25,40.26,10800.0,29.3141,29.3214,29.3069,29.3141,10800.0
2013-09-11 13:05:00,40.26,40.26,40.24,40.25,24700.0,29.3141,29.3141,29.2996,29.3069,24700.0
2013-09-11 13:10:00,40.25,40.26,40.24,40.24,29800.0,29.3069,29.3141,29.2996,29.2996,29800.0
2013-09-11 13:15:00,40.25,40.26,40.24,40.26,20300.0,29.3069,29.3141,29.2996,29.3141,20300.0
2013-09-11 13:20:00,40.26,40.26,40.24,40.24,20700.0,29.3141,29.3141,29.2996,29.2996,20700.0
2013-09-11 13:25:00,40.25,40.25,40.24,40.24,1500.0,29.3069,29.3069,29.2996,29.2996,1500.0
2013-09-11 13:30:00,40.24,40.27,40.24,40.27,91400.0,29.2996,29.3214,29.2996,29.3214,91400.0
2013-09-11 13:35:00,40.26,40.27,40.26,40.27,82900.0,29.3141,29.3214,29.3141,29.3214,82900.0
2013-09-11 13:40:00,40.27,40.29,40.26,40.28,28000.0,29.3214,29.336,29.3141,29.3287,28000.0
2013-09-11 13:45:00,40.28,40.3,40.28,40.29,8500.0,29.3287,29.3433,29.3287,29.336,8500.0
2013-09-11 13:50:00,40.3,40.3,40.28,40.29,8100.0,29.3433,29.3433,29.3287,29.336,8100.0
2013-09-11 13:55:00,40.28,40.29,40.28,40.29,14700.0,29.3287,29.336,29.3287,29.336,14700.0
2013-09-11 14:00:00,40.29,40.3,40.29,40.29,34000.0,29.336,29.3433,29.336,29.336,34000.0
2013-09-11 14:05:00,40.3,40.31,40.3,40.3,13800.0,29.3433,29.3505,29.3433,29.3433,13800.0
2013-09-11 14:10:00,40.3,40.3,40.29,40.3,14000.0,29.3433,29.3433,29.336,29.3433,14000.0
2013-09-11 14:15:00,40.3,40.31,40.29,40.29,16200.0,29.3433,29.3505,29.336,29.336,16200.0
2013-09-11 14:20:00,40.29,40.3,40.28,40.29,23600.0,29.336,29.3433,29.3287,29.336,23600.0
2013-09-11 14:25:00,40.29,40.3,40.29,40.3,2900.0,29.336,29.3433,29.336,29.3433,2900.0
2013-09-11 14:30:00,40.3,40.31,40.29,40.3,18400.0,29.3433,29.3505,29.336,29.3433,18400.0
2013-09-11 14:35:00,40.3,40.31,40.3,40.3,6100.0,29.3433,29.3505,29.3433,29.3433,6100.0
2013-09-11 14:40:00,40.31,40.31,40.29,40.3,8200.0,29.3505,29.3505,29.336,29.3433,8200.0
2013-09-11 14:45:00,40.3,40.31,40.29,40.31,26200.0,29.3433,29.3505,29.336,29.3505,26200.0
2013-09-11 14:50:00,40.31,40.31,40.29,40.3,13600.0,29.3505,29.3505,29.336,29.3433,13600.0
2013-09-11 14:55:00,40.29,40.3,40.28,40.3,18400.0,29.336,29.3433,29.3287,29.3433,18400.0
2013-09-11 15:00:00,40.29,40.3,40.28,40.3,21800.0,29.336,29.3433,29.3287,29.3433,21800.0
2013-09-11 15:05:00,40.29,40.31,40.29,40.3,62300.0,29.336,29.3505,29.336,29.3433,62300.0
2013-09-11 15:10:00,40.3,40.32,40.3,40.32,173200.0,29.3433,29.3578,29.3433,29.3578,173200.0
2013-09-11 15:15:00,40.32,40.32,40.31,40.31,35800.0,29.3578,29.3578,29.3505,29.3505,35800.0
2013-09-11 15:20:00,40.3,40.33,40.3,40.32,155100.0,29.3433,29.3651,29.3433,29.3578,155100.0
2013-09-11 15:25:00,40.31,40.32,40.29,40.3,310300.0,29.3505,29.3578,29.336,29.3433,310300.0
2013-09-11 15:30:00,40.3,40.3,40.29,40.29,99400.0,29.3433,29.3433,29.336,29.336,99400.0
2013-09-11 15:35:00,40.3,40.31,40.29,40.31,110000.0,29.3433,29.3505,29.336,29.3505,110000.0
2013-09-11 15:40:00,40.31,40.33,40.31,40.33,39800.0,29.3505,29.3651,29.3505,29.3651,39800.0
2013-09-11 15:45:00,40.33,40.34,40.3,40.3,84800.0,29.3651,29.3724,29.3433,29.3433,84800.0
2013-09-11 15:50:00,40.31,40.32,40.3,40.3,174400.0,29.3505,29.3578,29.3433,29.3433,174400.0
2013-09-11 15:55:00,40.31,40.39,40.31,40.39,478700.0,29.3505,29.4088,29.3505,29.4088,478700.0
2013-09-12 09:30:00,40.39,40.47,40.37,40.4,71500.0,29.4088,29.467,29.3942,29.4161,71500.0
2013-09-12 09:35:00,40.4,40.47,40.4,40.46,266800.0,29.4161,29.467,29.4161,29.4598,266800.0
2013-09-12 09:40:00,40.47,40.48,40.42,40.42,117300.0,29.467,29.4743,29.4306,29.4306,117300.0
2013-09-12 09:45:00,40.43,40.43,40.4,40.42,64600.0,29.4379,29.4379,29.4161,29.4306,64600.0
2013-09-12 09:50:00,40.43,40.44,40.41,40.44,185900.0,29.4379,29.4452,29.4234,29.4452,185900.0
2013-09-12 09:55:00,40.43,40.48,40.41,40.45,315700.0,29.4379,29.4743,29.4234,29.4525,315700.0
2013-09-12 10:00:00,40.45,40.48,40.44,40.46,33900.0,29.4525,29.4743,29.4452,29.4598,33900.0
2013-09-12 10:05:00,40.46,40.48,40.44,40.47,40300.0,29.4598,29.4743,29.4452,29.467,40300.0
2013-09-12 10:10:00,40.47,40.48,40.46,40.46,33000.0,29.467,29.4743,29.4598,29.4598,33000.0
2013-09-12 10:15:00,40.46,40.46,40.44,40.45,50300.0,29.4598,29.4598,29.4452,29.4525,50300.0
2013-09-12 10:20:00,40.45,40.46,40.43,40.46,55700.0,29.4525,29.4598,29.4379,29.4598,55700.0
2013-09-12 10:25:00,40.47,40.49,40.46,40.49,67000.0,29.467,29.4816,29.4598,29.4816,67000.0
2013-09-12 10:30:00,40.49,40.51,40.49,40.49,51600.0,29.4816,29.4962,29.4816,29.4816,51600.0
2013-09-12 10:35:00,40.5,40.51,40.48,40.51,31800.0,29.4889,29.4962,29.4743,29.4962,31800.0
2013-09-12 10:40:00,40.51,40.51,40.49,40.5,18700.0,29.4962,29.4962,29.4816,29.4889,18700.0
2013-09-12 10:45:00,40.5,40.51,40.49,40.5,33300.0,29.4889,29.4962,29.4816,29.4889,33300.0
2013-09-12 10:50:00,40.5,40.5,40.48,40.49,51600.0,29.4889,29.4889,29.4743,29.4816,51600.0
2013-09-12 10:55:00,40.5,40.5,40.48,40.49,40500.0,29.4889,29.4889,29.4743,29.4816,40500.0
2013-09-12 11:00:00,40.5,40.5,40.48,40.48,15700.0,29.4889,29.4889,29.4743,29.4743,15700.0
2013-09-12 11:05:00,40.47,40.48,40.44,40.44,35600.0,29.467,29.4743,29.4452,29.4452,35600.0
2013-09-12 11:10:00,40.45,40.46,40.44,40.45,26000.0,29.4525,29.4598,29.4452,29.4525,26000.0
2013-09-12 11:15:00,40.45,40.45,40.42,40.43,68900.0,29.4525,29.4525,29.4306,29.4379,68900.0
2013-09-12 11:20:00,40.43,40.44,40.42,40.43,116900.0,29.4379,29.4452,29.4306,29.4379,116900.0
2013-09-12 11:25:00,40.44,40.44,40.42,40.44,61000.0,29.4452,29.4452,29.4306,29.4452,61000.0
2013-09-12 11:30:00,40.43,40.44,40.4,40.43,33700.0,29.4379,29.4452,29.4161,29.4379,33700.0
2013-09-12 11:35:00,40.43,40.43,40.39,40.4,29700.0,29.4379,29.4379,29.4088,29.4161,29700.0
2013-09-12 11:40:00,40.41,40.42,40.4,40.41,28300.0,29.4234,29.4306,29.4161,29.4234,28300.0
2013-09-12 11:45:00,40.41,40.42,40.39,40.41,28400.0,29.4234,29.4306,29.4088,29.4234,28400.0
2013-09-12 11:50:00,40.41,40.41,40.39,40.41,51900.0,29.4234,29.4234,29.4088,29.4234,51900.0
2013-09-12 11:55:00,40.41,40.42,40.4,40.4,17600.0,29.4234,29.4306,29.4161,29.4161,17600.0
2013-09-12 12:00:00,40.41,40.41,40.39,40.41,36400.0,29.4234,29.4234,29.4088,29.4234,36400.0
2013-09-12 12:05:00,40.41,40.43,40.41,40.42,98500.0,29.4234,29.4379,29.4234,29.4306,98500.0
2013-09-12 12:10:00,40.42,40.42,40.38,40.39,41900.0,29.4306,29.4306,29.4015,29.4088,41900.0
2013-09-12 12:15:00,40.39,40.41,40.39,40.41,27000.0,29.4088,29.4234,29.4088,29.4234,27000.0
2013-09-12 12:20:00,40.41,40.41,40.38,40.39,44400.0,29.4234,29.4234,29.4015,29.4088,44400.0
2013-09-12 12:25:00,40.39,40.41,40.38,40.4,18800.0,29.4088,29.4234,29.4015,29.4161,18800.0
2013-09-12 12:30:00,40.41,40.41,40.39,40.4,12300.0,29.4234,29.4234,29.4088,29.4161,12300.0
2013-09-12 12:35:00,40.39,40.41,40.39,40.41,26500.0,29.4088,29.4234,29.4088,29.4234,26500.0
2013-09-12 12:40:00,40.41,40.43,40.4,40.4,41200.0,29.4234,29.4379,29.4161,29.4161,41200.0
2013-09-12 12:45:00,40.41,40.41,40.4,40.41,18300.0,29.4234,29.4234,29.4161,29.4234,18300.0
2013-09-12 12:50:00,40.4,40.41,40.39,40.4,27400.0,29.4161,29.4234,29.4088,29.4161,27400.0
2013-09-12 12:55:00,40.39,40.42,40.39,40.41,38500.0,29.4088,29.4306,29.4088,29.4234,38500.0
2013-09-12 13:00:00,40.41,40.41,40.4,40.41,12200.0,29.4234,29.4234,29.4161,29.4234,12200.0
2013-09-12 13:05:00,40.41,40.44,40.41,40.44,27500.0,29.4234,29.4452,29.4234,29.4452,27500.0
2013-09-12 13:10:00,40.43,40.44,40.43,40.43,9700.0,29.4379,29.4452,29.4379,29.4379,9700.0
2013-09-12 13:15:00,40.43,40.45,40.43,40.44,32000.0,29.4379,29.4525,29.4379,29.4452,32000.0
2013-09-12 13:20:00,40.45,40.45,40.43,40.44,33800.0,29.4525,29.4525,29.4379,29.4452,33800.0
2013-09-12 13:25:00,40.44,40.46,40.44,40.44,80800.0,29.4452,29.4598,29.4452,29.4452,80800.0
2013-09-12 13:30:00,40.44,40.44,40.42,40.44,29600.0,29.4452,29.4452,29.4306,29.4452,29600.0
2013-09-12 13:35:00,40.43,40.45,40.43,40.44,13600.0,29.4379,29.4525,29.4379,29.4452,13600.0
2013-09-12 13:40:00,40.44,40.45,40.43,40.43,14300.0,29.4452,29.4525,29.4379,29.4379,14300.0
2013-09-12 13:45:00,40.43,40.44,40.43,40.44,27900.0,29.4379,29.4452,29.4379,29.4452,27900.0
2013-09-12 13:50:00,40.44,40.45,40.43,40.45,113300.0,29.4452,29.4525,29.4379,29.4525,113300.0
2013-09-12 13:55:00,40.44,40.45,40.43,40.45,269200.0,29.4452,29.4525,29.4379,29.4525,269200.0
2013-09-12 14:00:00,40.45,40.46,40.44,40.45,26600.0,29.4525,29.4598,29.4452,29.4525,26600.0
2013-09-12 14:05:00,40.44,40.47,40.44,40.47,17000.0,29.4452,29.467,29.4452,29.467,17000.0
2013-09-12 14:10:00,40.46,40.47,40.44,40.47,110400.0,29.4598,29.467,29.4452,29.467,110400.0
2013-09-12 14:15:00,40.47,40.47,40.43,40.45,112700.0,29.467,29.467,29.4379,29.4525,112700.0
2013-09-12 14:20:00,40.45,40.45,40.44,40.44,26100.0,29.4525,29.4525,29.4452,29.4452,26100.0
2013-09-12 14:25:00,40.44,40.45,40.43,40.45,18800.0,29.4452,29.4525,29.4379,29.4525,18800.0
2013-09-12 14:30:00,40.44,40.46,40.43,40.44,72500.0,29.4452,29.4598,29.4379,29.4452,72500.0
2013-09-12 14:35:00,40.43,40.43,40.41,40.41,95400.0,29.4379,29.4379,29.4234,29.4234,95400.0
2013-09-12 14:40:00,40.41,40.43,40.4,40.42,20600.0,29.4234,29.4379,29.4161,29.4306,20600.0
2013-09-12 14:45:00,40.42,40.44,40.42,40.44,15700.0,29.4306,29.4452,29.4306,29.4452,15700.0
2013-09-12 14:50:00,40.44,40.44,40.42,40.44,56400.0,29.4452,29.4452,29.4306,29.4452,56400.0
2013-09-12 14:55:00,40.45,40.47,40.45,40.46,38400.0,29.4525,29.467,29.4525,29.4598,38400.0
2013-09-12 15:00:00,40.47,40.47,40.44,40.45,39700.0,29.467,29.467,29.4452,29.4525,39700.0
2013-09-12 15:05:00,40.44,40.45,40.41,40.42,40500.0,29.4452,29.4525,29.4234,29.4306,40500.0
2013-09-12 15:10:00,40.43,40.43,40.4,40.4,141400.0,29.4379,29.4379,29.4161,29.4161,141400.0
2013-09-12 15:15:00,40.4,40.41,40.39,40.4,175900.0,29.4161,29.4234,29.4088,29.4161,175900.0
2013-09-12 15:20:00,40.4,40.41,40.39,40.4,69900.0,29.4161,29.4234,29.4088,29.4161,69900.0
2013-09-12 15:25:00,40.4,40.41,40.4,40.41,59800.0,29.4161,29.4234,29.4161,29.4234,59800.0
2013-09-12 15:30:00,40.41,40.41,40.39,40.4,104700.0,29.4234,29.4234,29.4088,29.4161,104700.0
2013-09-12 15:35:00,40.4,40.42,40.4,40.42,258900.0,29.4161,29.4306,29.4161,29.4306,258900.0
2013-09-12 15:40:00,40.42,40.42,40.41,40.42,106700.0,29.4306,29.4306,29.4234,29.4306,106700.0
2013-09-12 15:45:00,40.41,40.42,40.37,40.38,191100.0,29.4234,29.4306,29.3942,29.4015,191100.0
2013-09-12 15:50:00,40.38,40.38,40.35,40.36,141300.0,29.4015,29.4015,29.3797,29.387,141300.0
2013-09-12 15:55:00,40.37,40.41,40.36,40.41,436200.0,29.3942,29.4234,29.387,29.4234,436200.0
2013-09-13 09:30:00,40.48,40.56,40.48,40.55,62100.0,29.4743,29.5326,29.4743,29.5253,62100.0
2013-09-13 09:35:00,40.57,40.6,40.54,40.58,43200.0,29.5399,29.5617,29.518,29.5471,43200.0
2013-09-13 09:40:00,40.58,40.6,40.56,40.59,35200.0,29.5471,29.5617,29.5326,29.5544,35200.0
2013-09-13 09:45:00,40.59,40.61,40.58,40.59,74300.0,29.5544,29.569,29.5471,29.5544,74300.0
2013-09-13 09:50:00,40.6,40.66,40.59,40.65,104900.0,29.5617,29.6054,29.5544,29.5981,104900.0
2013-09-13 09:55:00,40.64,40.65,40.59,40.62,46200.0,29.5908,29.5981,29.5544,29.5763,46200.0
2013-09-13 10:00:00,40.62,40.63,40.6,40.62,277100.0,29.5763,29.5835,29.5617,29.5763,277100.0
2013-09-13 10:05:00,40.62,40.63,40.59,40.59,217300.0,29.5763,29.5835,29.5544,29.5544,217300.0
2013-09-13 10:10:00,40.59,40.59,40.55,40.56,32400.0,29.5544,29.5544,29.5253,29.5326,32400.0
2013-09-13 10:15:00,40.56,40.56,40.54,40.54,181800.0,29.5326,29.5326,29.518,29.518,181800.0
2013-09-13 10:20:00,40.54,40.57,40.54,40.56,174000.0,29.518,29.5399,29.518,29.5326,174000.0
2013-09-13 10:25:00,40.56,40.57,40.55,40.55,32100.0,29.5326,29.5399,29.5253,29.5253,32100.0
2013-09-13 10:30:00,40.56,40.59,40.56,40.58,83700.0,29.5326,29.5544,29.5326,29.5471,83700.0
2013-09-13 10:35:00,40.58,40.6,40.57,40.59,136400.0,29.5471,29.5617,29.5399,29.5544,136400.0
2013-09-13 10:40:00,40.6,40.62,40.59,40.62,43600.0,29.5617,29.5763,29.5544,29.5763,43600.0
2013-09-13 10:45:00,40.62,40.64,40.62,40.62,157800.0,29.5763,29.5908,29.5763,29.5763,157800.0
2013-09-13 10:50:00,40.61,40.65,40.61,40.64,39700.0,29.569,29.5981,29.569,29.5908,39700.0
2013-09-13 10:55:00,40.65,40.66,40.64,40.65,165100.0,29.5981,29.6054,29.5908,29.5981,165100.0
2013-09-13 11:00:00,40.65,40.65,40.64,40.64,123900.0,29.5981,29.5981,29.5908,29.5908,123900.0
2013-09-13 11:05:00,40.64,40.64,40.61,40.62,22000.0,29.5908,29.5908,29.569,29.5763,22000.0
2013-09-13 11:10:00,40.62,40.65,40.62,40.65,29900.0,29.5763,29.5981,29.5763,29.5981,29900.0
2013-09-13 11:15:00,40.64,40.65,40.63,40.64,17000.0,29.5908,29.5981,29.5835,29.5908,17000.0
2013-09-13 11:20:00,40.63,40.64,40.63,40.63,18600.0,29.5835,29.5908,29.5835,29.5835,18600.0
2013-09-13 11:25:00,40.63,40.67,40.63,40.65,38400.0,29.5835,29.6127,29.5835,29.5981,38400.0
2013-09-13 11:30:00,40.66,40.68,40.66,40.67,87400.0,29.6054,29.62,29.6054,29.6127,87400.0
2013-09-13 11:35:00,40.66,40.66,40.65,40.66,42300.0,29.6054,29.6054,29.5981,29.6054,42300.0
2013-09-13 11:40:00,40.65,40.66,40.64,40.66,17300.0,29.5981,29.6054,29.5908,29.6054,17300.0
2013-09-13 11:45:00,40.66,40.67,40.65,40.66,20800.0,29.6054,29.6127,29.5981,29.6054,20800.0
2013-09-13 11:50:00,40.66,40.67,40.65,40.65,37700.0,29.6054,29.6127,29.5981,29.5981,37700.0
2013-09-13 11:55:00,40.66,40.66,40.65,40.66,8000.0,29.6054,29.6054,29.5981,29.6054,8000.0
2013-09-13 12:00:00,40.66,40.69,40.65,40.66,21600.0,29.6054,29.6272,29.5981,29.6054,21600.0
2013-09-13 12:05:00,40.65,40.67,40.65,40.66,22200.0,29.5981,29.6127,29.5981,29.6054,22200.0
2013-09-13 12:10:00,40.65,40.66,40.65,40.65,10400.0,29.5981,29.6054,29.5981,29.5981,10400.0
2013-09-13 12:15:00,40.65,40.66,40.65,40.66,4700.0,29.5981,29.6054,29.5981,29.6054,4700.0
2013-09-13 12:20:00,40.66,40.68,40.65,40.68,16600.0,29.6054,29.62,29.5981,29.62,16600.0
2013-09-13 12:25:00,40.68,40.68,40.66,40.67,16600.0,29.62,29.62,29.6054,29.6127,16600.0
2013-09-13 12:30:00,40.67,40.68,40.66,40.68,16600.0,29.6127,29.62,29.6054,29.62,16600.0
2013-09-13 12:35:00,40.68,40.68,40.65,40.66,16100.0,29.62,29.62,29.5981,29.6054,16100.0
2013-09-13 12:40:00,40.66,40.67,40.64,40.64,12900.0,29.6054,29.6127,29.5908,29.5908,12900.0
2013-09-13 12:45:00,40.65,40.66,40.65,40.66,7900.0,29.5981,29.6054,29.5981,29.6054,7900.0
2013-09-13 12:50:00,40.66,40.67,40.65,40.67,6600.0,29.6054,29.6127,29.5981,29.6127,6600.0
2013-09-13 12:55:00,40.67,40.67,40.64,40.65,14400.0,29.6127,29.6127,29.5908,29.5981,14400.0
2013-09-13 13:00:00,40.65,40.68,40.65,40.67,14600.0,29.5981,29.62,29.5981,29.6127,14600.0
2013-09-13 13:05:00,40.68,40.68,40.66,40.66,13100.0,29.62,29.62,29.6054,29.6054,13100.0
2013-09-13 13:10:00,40.66,40.66,40.65,40.66,1400.0,29.6054,29.6054,29.5981,29.6054,1400.0
2013-09-13 13:15:00,40.66,40.67,40.65,40.66,12700.0,29.6054,29.6127,29.5981,29.6054,12700.0
2013-09-13 13:20:00,40.67,40.68,40.66,40.68,18000.0,29.6127,29.62,29.6054,29.62,18000.0
2013-09-13 13:25:00,40.68,40.68,40.67,40.68,7900.0,29.62,29.62,29.6127,29.62,7900.0
2013-09-13 13:30:00,40.67,40.68,40.66,40.66,57000.0,29.6127,29.62,29.6054,29.6054,57000.0
2013-09-13 13:35:00,40.66,40.66,40.64,40.65,33900.0,29.6054,29.6054,29.5908,29.5981,33900.0
2013-09-13 13:40:00,40.66,40.67,40.66,40.66,6700.0,29.6054,29.6127,29.6054,29.6054,6700.0
2013-09-13 13:45:00,40.67,40.67,40.65,40.66,63400.0,29.6127,29.6127,29.5981,29.6054,63400.0
2013-09-13 13:50:00,40.66,40.67,40.66,40.66,24300.0,29.6054,29.6127,29.6054,29.6054,24300.0
2013-09-13 13:55:00,40.66,40.67,40.65,40.66,45200.0,29.6054,29.6127,29.5981,29.6054,45200.0
2013-09-13 14:00:00,40.66,40.69,40.66,40.69,13800.0,29.6054,29.6272,29.6054,29.6272,13800.0
2013-09-13 14:05:00,40.69,40.69,40.67,40.68,19700.0,29.6272,29.6272,29.6127,29.62,19700.0
2013-09-13 14:10:00,40.68,40.69,40.66,40.69,11000.0,29.62,29.6272,29.6054,29.6272,11000.0
2013-09-13 14:15:00,40.69,40.69,40.67,40.68,16400.0,29.6272,29.6272,29.6127,29.62,16400.0
2013-09-13 14:20:00,40.68,40.69,40.68,40.69,15000.0,29.62,29.6272,29.62,29.6272,15000.0
2013-09-13 14:25:00,40.69,40.7,40.69,40.69,31900.0,29.6272,29.6345,29.6272,29.6272,31900.0
2013-09-13 14:30:00,40.7,40.71,40.69,40.69,23200.0,29.6345,29.6418,29.6272,29.6272,23200.0
2013-09-13 14:35:00,40.7,40.7,40.69,40.69,25200.0,29.6345,29.6345,29.6272,29.6272,25200.0
2013-09-13 14:40:00,40.69,40.7,40.69,40.7,73600.0,29.6272,29.6345,29.6272,29.6345,73600.0
2013-09-13 14:45:00,40.69,40.7,40.69,40.7,46800.0,29.6272,29.6345,29.6272,29.6345,46800.0
2013-09-13 14:50:00,40.7,40.7,40.69,40.7,12300.0,29.6345,29.6345,29.6272,29.6345,12300.0
2013-09-13 14:55:00,40.7,40.71,40.68,40.7,22600.0,29.6345,29.6418,29.62,29.6345,22600.0
2013-09-13 15:00:00,40.71,40.73,40.7,40.73,75800.0,29.6418,29.6564,29.6345,29.6564,75800.0
2013-09-13 15:05:00,40.73,40.73,40.7,40.71,65000.0,29.6564,29.6564,29.6345,29.6418,65000.0
2013-09-13 15:10:00,40.71,40.73,40.71,40.73,97800.0,29.6418,29.6564,29.6418,29.6564,97800.0
2013-09-13 15:15:00,40.73,40.75,40.73,40.74,73600.0,29.6564,29.6709,29.6564,29.6636,73600.0
2013-09-13 15:20:00,40.74,40.74,40.72,40.73,111000.0,29.6636,29.6636,29.6491,29.6564,111000.0
2013-09-13 15:25:00,40.73,40.73,40.71,40.72,16900.0,29.6564,29.6564,29.6418,29.6491,16900.0
2013-09-13 15:30:00,40.71,40.72,40.7,40.72,180600.0,29.6418,29.6491,29.6345,29.6491,180600.0
2013-09-13 15:35:00,40.71,40.72,40.7,40.71,36900.0,29.6418,29.6491,29.6345,29.6418,36900.0
2013-09-13 15:40:00,40.71,40.71,40.69,40.69,52900.0,29.6418,29.6418,29.6272,29.6272,52900.0
2013-09-13 15:45:00,40.69,40.69,40.67,40.67,100600.0,29.6272,29.6272,29.6127,29.6127,100600.0
2013-09-13 15:50:00,40.66,40.67,40.64,40.65,262900.0,29.6054,29.6127,29.5908,29.5981,262900.0
2013-09-13 15:55:00,40.65,40.72,40.64,40.71,668500.0,29.5981,29.6491,29.5908,29.6418,668500.0
2013-09-16 09:30:00,41.06,41.17,41.03,41.16,283500.0,29.8966,29.9767,29.8748,29.9695,283500.0
2013-09-16 09:35:00,41.16,41.22,41.16,41.21,275300.0,29.9695,30.0131,29.9695,30.0059,275300.0
2013-09-16 09:40:00,41.2,41.22,41.15,41.16,73500.0,29.9986,30.0131,29.9622,29.9695,73500.0
2013-09-16 09:45:00,41.16,41.21,41.15,41.15,646600.0,29.9695,30.0059,29.9622,29.9622,646600.0
2013-09-16 09:50:00,41.15,41.17,41.15,41.16,31200.0,29.9622,29.9767,29.9622,29.9695,31200.0
2013-09-16 09:55:00,41.15,41.15,41.1,41.14,136000.0,29.9622,29.9622,29.9258,29.9549,136000.0
2013-09-16 10:00:00,41.14,41.16,41.08,41.1,54300.0,29.9549,29.9695,29.9112,29.9258,54300.0
2013-09-16 10:05:00,41.11,41.14,41.1,41.12,56700.0,29.933,29.9549,29.9258,29.9403,56700.0
2013-09-16 10:10:00,41.11,41.14,41.1,41.1,90400.0,29.933,29.9549,29.9258,29.9258,90400.0
2013-09-16 10:15:00,41.11,41.15,41.11,41.14,73200.0,29.933,29.9622,29.933,29.9549,73200.0
2013-09-16 10:20:00,41.14,41.16,41.13,41.16,56400.0,29.9549,29.9695,29.9476,29.9695,56400.0
2013-09-16 10:25:00,41.16,41.16,41.13,41.15,235000.0,29.9695,29.9695,29.9476,29.9622,235000.0
2013-09-16 10:30:00,41.15,41.17,41.14,41.15,112900.0,29.9622,29.9767,29.9549,29.9622,112900.0
2013-09-16 10:35:00,41.15,41.18,41.14,41.16,60200.0,29.9622,29.984,29.9549,29.9695,60200.0
2013-09-16 10:40:00,41.16,41.17,41.14,41.16,113900.0,29.9695,29.9767,29.9549,29.9695,113900.0
2013-09-16 10:45:00,41.16,41.18,41.16,41.16,45600.0,29.9695,29.984,29.9695,29.9695,45600.0
2013-09-16 10:50:00,41.15,41.18,41.15,41.18,77100.0,29.9622,29.984,29.9622,29.984,77100.0
2013-09-16 10:55:00,41.18,41.19,41.15,41.15,122600.0,29.984,29.9913,29.9622,29.9622,122600.0
2013-09-16 11:00:00,41.15,41.15,41.12,41.13,125300.0,29.9622,29.9622,29.9403,29.9476,125300.0
2013-09-16 11:05:00,41.13,41.15,41.12,41.14,91400.0,29.9476,29.9622,29.9403,29.9549,91400.0
2013-09-16 11:10:00,41.13,41.15,41.13,41.15,34300.0,29.9476,29.9622,29.9476,29.9622,34300.0
2013-09-16 11:15:00,41.15,41.16,41.12,41.14,35100.0,29.9622,29.9695,29.9403,29.9549,35100.0
2013-09-16 11:20:00,41.13,41.15,41.13,41.14,43400.0,29.9476,29.9622,29.9476,29.9549,43400.0
2013-09-16 11:25:00,41.15,41.17,41.14,41.17,19400.0,29.9622,29.9767,29.9549,29.9767,19400.0
2013-09-16 11:30:00,41.17,41.18,41.15,41.15,86300.0,29.9767,29.984,29.9622,29.9622,86300.0
2013-09-16 11:35:00,41.15,41.18,41.15,41.18,131500.0,29.9622,29.984,29.9622,29.984,131500.0
2013-09-16 11:40:00,41.17,41.2,41.17,41.19,73200.0,29.9767,29.9986,29.9767,29.9913,73200.0
2013-09-16 11:45:00,41.19,41.19,41.16,41.18,35000.0,29.9913,29.9913,29.9695,29.984,35000.0
2013-09-16 11:50:00,41.18,41.19,41.15,41.15,105500.0,29.984,29.9913,29.9622,29.9622,105500.0
2013-09-16 11:55:00,41.15,41.17,41.15,41.17,132200.0,29.9622,29.9767,29.9622,29.9767,132200.0
2013-09-16 12:00:00,41.17,41.18,41.16,41.17,18700.0,29.9767,29.984,29.9695,29.9767,18700.0
2013-09-16 12:05:00,41.17,41.19,41.16,41.18,100400.0,29.9767,29.9913,29.9695,29.984,100400.0
2013-09-16 12:10:00,41.19,41.2,41.18,41.19,52900.0,29.9913,29.9986,29.984,29.9913,52900.0
2013-09-16 12:15:00,41.18,41.19,41.18,41.19,16200.0,29.984,29.9913,29.984,29.9913,16200.0
2013-09-16 12:20:00,41.18,41.19,41.16,41.17,44500.0,29.984,29.9913,29.9695,29.9767,44500.0
2013-09-16 12:25:00,41.16,41.18,41.16,41.18,32800.0,29.9695,29.984,29.9695,29.984,32800.0
2013-09-16 12:30:00,41.17,41.17,41.14,41.16,17200.0,29.9767,29.9767,29.9549,29.9695,17200.0
2013-09-16 12:35:00,41.16,41.16,41.13,41.15,69900.0,29.9695,29.9695,29.9476,29.9622,69900.0
2013-09-16 12:40:00,41.15,41.16,41.15,41.15,27700.0,29.9622,29.9695,29.9622,29.9622,27700.0
2013-09-16 12:45:00,41.15,41.15,41.14,41.14,33800.0,29.9622,29.9622,29.9549,29.9549,33800.0
2013-09-16 12:50:00,41.14,41.15,41.13,41.15,26700.0,29.9549,29.9622,29.9476,29.9622,26700.0
2013-09-16 12:55:00,41.15,41.15,41.11,41.11,66300.0,29.9622,29.9622,29.933,29.933,66300.0
2013-09-16 13:00:00,41.11,41.13,41.1,41.12,95300.0,29.933,29.9476,29.9258,29.9403,95300.0
2013-09-16 13:05:00,41.12,41.12,41.09,41.1,18000.0,29.9403,29.9403,29.9185,29.9258,18000.0
2013-09-16 13:10:00,41.09,41.11,41.09,41.11,48700.0,29.9185,29.933,29.9185,29.933,48700.0
2013-09-16 13:15:00,41.11,41.11,41.09,41.09,15600.0,29.933,29.933,29.9185,29.9185,15600.0
2013-09-16 13:20:00,41.09,41.1,41.08,41.1,38000.0,29.9185,29.9258,29.9112,29.9258,38000.0
2013-09-16 13:25:00,41.1,41.1,41.09,41.1,13600.0,29.9258,29.9258,29.9185,29.9258,13600.0
2013-09-16 13:30:00,41.1,41.11,41.08,41.08,31300.0,29.9258,29.933,29.9112,29.9112,31300.0
2013-09-16 13:35:00,41.09,41.09,41.07,41.09,70900.0,29.9185,29.9185,29.9039,29.9185,70900.0
2013-09-16 13:40:00,41.09,41.09,41.01,41.04,145600.0,29.9185,29.9185,29.8602,29.8821,145600.0
2013-09-16 13:45:00,41.03,41.05,41.03,41.04,32800.0,29.8748,29.8894,29.8748,29.8821,32800.0
2013-09-16 13:50:00,41.05,41.06,41.04,41.05,34500.0,29.8894,29.8966,29.8821,29.8894,34500.0
2013-09-16 13:55:00,41.05,41.08,41.05,41.08,85800.0,29.8894,29.9112,29.8894,29.9112,85800.0
2013-09-16 14:00:00,41.08,41.08,41.06,41.07,42000.0,29.9112,29.9112,29.8966,29.9039,42000.0
2013-09-16 14:05:00,41.07,41.08,41.06,41.07,24400.0,29.9039,29.9112,29.8966,29.9039,24400.0
2013-09-16 14:10:00,41.06,41.07,41.05,41.06,30800.0,29.8966,29.9039,29.8894,29.8966,30800.0
2013-09-16 14:15:00,41.07,41.09,41.05,41.09,23200.0,29.9039,29.9185,29.8894,29.9185,23200.0
2013-09-16 14:20:00,41.09,41.09,41.07,41.07,39000.0,29.9185,29.9185,29.9039,29.9039,39000.0
2013-09-16 14:25:00,41.07,41.08,41.06,41.06,29400.0,29.9039,29.9112,29.8966,29.8966,29400.0
2013-09-16 14:30:00,41.06,41.09,41.05,41.07,60300.0,29.8966,29.9185,29.8894,29.9039,60300.0
2013-09-16 14:35:00,41.07,41.07,41.04,41.04,61900.0,29.9039,29.9039,29.8821,29.8821,61900.0
2013-09-16 14:40:00,41.04,41.04,41.02,41.04,47200.0,29.8821,29.8821,29.8675,29.8821,47200.0
2013-09-16 14:45:00,41.04,41.08,41.04,41.07,114100.0,29.8821,29.9112,29.8821,29.9039,114100.0
2013-09-16 14:50:00,41.07,41.07,41.05,41.05,17200.0,29.9039,29.9039,29.8894,29.8894,17200.0
2013-09-16 14:55:00,41.06,41.07,41.05,41.05,57300.0,29.8966,29.9039,29.8894,29.8894,57300.0
2013-09-16 15:00:00,41.05,41.07,41.05,41.07,24700.0,29.8894,29.9039,29.8894,29.9039,24700.0
2013-09-16 15:05:00,41.07,41.1,41.06,41.1,97700.0,29.9039,29.9258,29.8966,29.9258,97700.0
2013-09-16 15:10:00,41.1,41.11,41.08,41.09,115100.0,29.9258,29.933,29.9112,29.9185,115100.0
2013-09-16 15:15:00,41.09,41.1,41.08,41.09,41800.0,29.9185,29.9258,29.9112,29.9185,41800.0
2013-09-16 15:20:00,41.09,41.11,41.08,41.08,87000.0,29.9185,29.933,29.9112,29.9112,87000.0
2013-09-16 15:25:00,41.09,41.1,41.05,41.05,50300.0,29.9185,29.9258,29.8894,29.8894,50300.0
2013-09-16 15:30:00,41.06,41.07,41.04,41.05,79900.0,29.8966,29.9039,29.8821,29.8894,79900.0
2013-09-16 15:35:00,41.06,41.07,41.02,41.05,142100.0,29.8966,29.9039,29.8675,29.8894,142100.0
2013-09-16 15:40:00,41.05,41.08,41.02,41.03,243000.0,29.8894,29.9112,29.8675,29.8748,243000.0
2013-09-16 15:45:00,41.04,41.05,41.03,41.05,182900.0,29.8821,29.8894,29.8748,29.8894,182900.0
2013-09-16 15:50:00,41.04,41.06,41.04,41.05,441800.0,29.8821,29.8966,29.8821,29.8894,441800.0
2013-09-16 15:55:00,41.05,41.1,41.05,41.08,664300.0,29.8894,29.9258,29.8894,29.9112,664300.0
2013-09-17 09:30:00,41.08,41.16,41.08,41.14,75600.0,29.9112,29.9695,29.9112,29.9549,75600.0
2013-09-17 09:35:00,41.14,41.23,41.13,41.23,75200.0,29.9549,30.0204,29.9476,30.0204,75200.0
2013-09-17 09:40:00,41.23,41.25,41.22,41.23,64100.0,30.0204,30.035,30.0131,30.0204,64100.0
2013-09-17 09:45:00,41.23,41.23,41.2,41.2,298100.0,30.0204,30.0204,29.9986,29.9986,298100.0
2013-09-17 09:50:00,41.21,41.25,41.21,41.23,40900.0,30.0059,30.035,30.0059,30.0204,40900.0
2013-09-17 09:55:00,41.23,41.23,41.2,41.21,48700.0,30.0204,30.0204,29.9986,30.0059,48700.0
2013-09-17 10:00:00,41.21,41.25,41.21,41.24,44700.0,30.0059,30.035,30.0059,30.0277,44700.0
2013-09-17 10:05:00,41.24,41.25,41.22,41.23,30500.0,30.0277,30.035,30.0131,30.0204,30500.0
2013-09-17 10:10:00,41.23,41.26,41.23,41.25,50900.0,30.0204,30.0423,30.0204,30.035,50900.0
2013-09-17 10:15:00,41.25,41.27,41.24,41.26,36800.0,30.035,30.0495,30.0277,30.0423,36800.0
2013-09-17 10:20:00,41.26,41.27,41.25,41.26,23800.0,30.0423,30.0495,30.035,30.0423,23800.0
2013-09-17 10:25:00,41.26,41.26,41.23,41.25,154900.0,30.0423,30.0423,30.0204,30.035,154900.0
2013-09-17 10:30:00,41.25,41.25,41.24,41.25,20300.0,30.035,30.035,30.0277,30.035,20300.0
2013-09-17 10:35:00,41.24,41.25,41.24,41.25,131200.0,30.0277,30.035,30.0277,30.035,131200.0
2013-09-17 10:40:00,41.24,41.26,41.23,41.24,68100.0,30.0277,30.0423,30.0204,30.0277,68100.0
2013-09-17 10:45:00,41.24,41.26,41.23,41.26,106700.0,30.0277,30.0423,30.0204,30.0423,106700.0
2013-09-17 10:50:00,41.26,41.26,41.24,41.24,97000.0,30.0423,30.0423,30.0277,30.0277,97000.0
2013-09-17 10:55:00,41.25,41.25,41.23,41.23,76600.0,30.035,30.035,30.0204,30.0204,76600.0
2013-09-17 11:00:00,41.22,41.25,41.22,41.24,16900.0,30.0131,30.035,30.0131,30.0277,16900.0
2013-09-17 11:05:00,41.24,41.25,41.23,41.24,41400.0,30.0277,30.035,30.0204,30.0277,41400.0
2013-09-17 11:10:00,41.23,41.23,41.18,41.19,33100.0,30.0204,30.0204,29.984,29.9913,33100.0
2013-09-17 11:15:00,41.2,41.21,41.19,41.21,19300.0,29.9986,30.0059,29.9913,30.0059,19300.0
2013-09-17 11:20:00,41.21,41.21,41.2,41.21,14400.0,30.0059,30.0059,29.9986,30.0059,14400.0
2013-09-17 11:25:00,41.21,41.21,41.2,41.21,19800.0,30.0059,30.0059,29.9986,30.0059,19800.0
2013-09-17 11:30:00,41.22,41.23,41.22,41.22,41800.0,30.0131,30.0204,30.0131,30.0131,41800.0
2013-09-17 11:35:00,41.22,41.24,41.22,41.23,80000.0,30.0131,30.0277,30.0131,30.0204,80000.0
2013-09-17 11:40:00,41.22,41.24,41.21,41.22,43400.0,30.0131,30.0277,30.0059,30.0131,43400.0
2013-09-17 11:45:00,41.22,41.23,41.22,41.22,8300.0,30.0131,30.0204,30.0131,30.0131,8300.0
2013-09-17 11:50:00,41.22,41.23,41.22,41.22,23200.0,30.0131,30.0204,30.0131,30.0131,23200.0
2013-09-17 11:55:00,41.22,41.24,41.22,41.24,43200.0,30.0131,30.0277,30.0131,30.0277,43200.0
2013-09-17 12:00:00,41.24,41.25,41.22,41.22,144200.0,30.0277,30.035,30.0131,30.0131,144200.0
2013-09-17 12:05:00,41.22,41.23,41.21,41.22,50900.0,30.0131,30.0204,30.0059,30.0131,50900.0
2013-09-17 12:10:00,41.21,41.22,41.2,41.22,85800.0,30.0059,30.0131,29.9986,30.0131,85800.0
2013-09-17 12:15:00,41.22,41.25,41.21,41.24,38800.0,30.0131,30.035,30.0059,30.0277,38800.0
2013-09-17 12:20:00,41.24,41.24,41.22,41.22,23500.0,30.0277,30.0277,30.0131,30.0131,23500.0
2013-09-17 12:25:00,41.23,41.23,41.21,41.22,26600.0,30.0204,30.0204,30.0059,30.0131,26600.0
2013-09-17 12:30:00,41.21,41.23,41.21,41.23,56600.0,30.0059,30.0204,30.0059,30.0204,56600.0
2013-09-17 12:35:00,41.23,41.23,41.21,41.22,25400.0,30.0204,30.0204,30.0059,30.0131,25400.0
2013-09-17 12:40:00,41.22,41.23,41.21,41.22,39800.0,30.0131,30.0204,30.0059,30.0131,39800.0
2013-09-17 12:45:00,41.22,41.23,41.22,41.22,33100.0,30.0131,30.0204,30.0131,30.0131,33100.0
2013-09-17 12:50:00,41.22,41.24,41.22,41.23,46300.0,30.0131,30.0277,30.0131,30.0204,46300.0
2013-09-17 12:55:00,41.23,41.25,41.22,41.23,79400.0,30.0204,30.035,30.0131,30.0204,79400.0
2013-09-17 13:00:00,41.24,41.25,41.23,41.24,16400.0,30.0277,30.035,30.0204,30.0277,16400.0
2013-09-17 13:05:00,41.25,41.26,41.24,41.25,48300.0,30.035,30.0423,30.0277,30.035,48300.0
2013-09-17 13:10:00,41.24,41.25,41.23,41.23,5300.0,30.0277,30.035,30.0204,30.0204,5300.0
2013-09-17 13:15:00,41.23,41.23,41.21,41.22,33800.0,30.0204,30.0204,30.0059,30.0131,33800.0
2013-09-17 13:20:00,41.22,41.23,41.21,41.23,30600.0,30.0131,30.0204,30.0059,30.0204,30600.0
2013-09-17 13:25:00,41.23,41.23,41.2,41.2,17100.0,30.0204,30.0204,29.9986,29.9986,17100.0
2013-09-17 13:30:00,41.21,41.23,41.2,41.22,55600.0,30.0059,30.0204,29.9986,30.0131,55600.0
2013-09-17 13:35:00,41.23,41.23,41.21,41.21,42500.0,30.0204,30.0204,30.0059,30.0059,42500.0
2013-09-17 13:40:00,41.21,41.22,41.2,41.21,60400.0,30.0059,30.0131,29.9986,30.0059,60400.0
2013-09-17 13:45:00,41.21,41.21,41.19,41.2,57300.0,30.0059,30.0059,29.9913,29.9986,57300.0
2013-09-17 13:50:00,41.2,41.21,41.19,41.21,22200.0,29.9986,30.0059,29.9913,30.0059,22200.0
2013-09-17 13:55:00,41.21,41.21,41.2,41.21,39000.0,30.0059,30.0059,29.9986,30.0059,39000.0
2013-09-17 14:00:00,41.22,41.22,41.21,41.22,10500.0,30.0131,30.0131,30.0059,30.0131,10500.0
2013-09-17 14:05:00,41.22,41.23,41.21,41.21,81300.0,30.0131,30.0204,30.0059,30.0059,81300.0
2013-09-17 14:10:00,41.21,41.22,41.21,41.21,10100.0,30.0059,30.0131,30.0059,30.0059,10100.0
2013-09-17 14:15:00,41.21,41.22,41.21,41.21,15700.0,30.0059,30.0131,30.0059,30.0059,15700.0
2013-09-17 14:20:00,41.21,41.22,41.19,41.2,106100.0,30.0059,30.0131,29.9913,29.9986,106100.0
2013-09-17 14:25:00,41.2,41.22,41.2,41.21,38800.0,29.9986,30.0131,29.9986,30.0059,38800.0
2013-09-17 14:30:00,41.22,41.22,41.2,41.22,67500.0,30.0131,30.0131,29.9986,30.0131,67500.0
2013-09-17 14:35:00,41.22,41.22,41.21,41.22,34400.0,30.0131,30.0131,30.0059,30.0131,34400.0
2013-09-17 14:40:00,41.22,41.23,41.21,41.22,43700.0,30.0131,30.0204,30.0059,30.0131,43700.0
2013-09-17 14:45:00,41.22,41.23,41.22,41.22,41500.0,30.0131,30.0204,30.0131,30.0131,41500.0
2013-09-17 14:50:00,41.23,41.23,41.22,41.22,29400.0,30.0204,30.0204,30.0131,30.0131,29400.0
2013-09-17 14:55:00,41.22,41.23,41.22,41.22,22600.0,30.0131,30.0204,30.0131,30.0131,22600.0
2013-09-17 15:00:00,41.23,41.23,41.2,41.2,57400.0,30.0204,30.0204,29.9986,29.9986,57400.0
2013-09-17 15:05:00,41.2,41.21,41.19,41.21,52500.0,29.9986,30.0059,29.9913,30.0059,52500.0
2013-09-17 15:10:00,41.21,41.22,41.2,41.22,62900.0,30.0059,30.0131,29.9986,30.0131,62900.0
2013-09-17 15:15:00,41.21,41.22,41.2,41.21,42600.0,30.0059,30.0131,29.9986,30.0059,42600.0
2013-09-17 15:20:00,41.21,41.23,41.21,41.22,48200.0,30.0059,30.0204,30.0059,30.0131,48200.0
2013-09-17 15:25:00,41.23,41.23,41.21,41.23,87800.0,30.0204,30.0204,30.0059,30.0204,87800.0
2013-09-17 15:30:00,41.22,41.23,41.19,41.2,36200.0,30.0131,30.0204,29.9913,29.9986,36200.0
2013-09-17 15:35:00,41.19,41.2,41.18,41.2,78000.0,29.9913,29.9986,29.984,29.9986,78000.0
2013-09-17 15:40:00,41.2,41.22,41.19,41.22,58700.0,29.9986,30.0131,29.9913,30.0131,58700.0
2013-09-17 15:45:00,41.22,41.23,41.21,41.22,89800.0,30.0131,30.0204,30.0059,30.0131,89800.0
2013-09-17 15:50:00,41.22,41.22,41.21,41.22,119800.0,30.0131,30.0131,30.0059,30.0131,119800.0
2013-09-17 15:55:00,41.22,41.22,41.19,41.22,312200.0,30.0131,30.0131,29.9913,30.0131,312200.0
2013-09-18 09:30:00,41.2,41.2,41.11,41.12,132400.0,29.9986,29.9986,29.933,29.9403,132400.0
2013-09-18 09:35:00,41.12,41.15,41.11,41.14,41000.0,29.9403,29.9622,29.933,29.9549,41000.0
2013-09-18 09:40:00,41.13,41.15,41.12,41.12,236200.0,29.9476,29.9622,29.9403,29.9403,236200.0
2013-09-18 09:45:00,41.12,41.12,41.09,41.11,15300.0,29.9403,29.9403,29.9185,29.933,15300.0
2013-09-18 09:50:00,41.11,41.11,41.07,41.1,86400.0,29.933,29.933,29.9039,29.9258,86400.0
2013-09-18 09:55:00,41.11,41.12,41.09,41.09,14400.0,29.933,29.9403,29.9185,29.9185,14400.0
2013-09-18 10:00:00,41.09,41.11,41.09,41.11,20400.0,29.9185,29.933,29.9185,29.933,20400.0
2013-09-18 10:05:00,41.11,41.14,41.11,41.12,49200.0,29.933,29.9549,29.933,29.9403,49200.0
2013-09-18 10:10:00,41.12,41.13,41.09,41.1,18700.0,29.9403,29.9476,29.9185,29.9258,18700.0
2013-09-18 10:15:00,41.09,41.11,41.07,41.08,91900.0,29.9185,29.933,29.9039,29.9112,91900.0
2013-09-18 10:20:00,41.08,41.09,41.08,41.09,108900.0,29.9112,29.9185,29.9112,29.9185,108900.0
2013-09-18 10:25:00,41.08,41.08,41.07,41.08,18600.0,29.9112,29.9112,29.9039,29.9112,18600.0
2013-09-18 10:30:00,41.08,41.09,41.07,41.08,165100.0,29.9112,29.9185,29.9039,29.9112,165100.0
2013-09-18 10:35:00,41.08,41.1,41.08,41.1,27400.0,29.9112,29.9258,29.9112,29.9258,27400.0
2013-09-18 10:40:00,41.1,41.1,41.06,41.07,88500.0,29.9258,29.9258,29.8966,29.9039,88500.0
2013-09-18 10:45:00,41.07,41.08,41.05,41.05,136500.0,29.9039,29.9112,29.8894,29.8894,136500.0
2013-09-18 10:50:00,41.05,41.08,41.05,41.07,38600.0,29.8894,29.9112,29.8894,29.9039,38600.0
2013-09-18 10:55:00,41.08,41.08,41.07,41.08,47100.0,29.9112,29.9112,29.9039,29.9112,47100.0
2013-09-18 11:00:00,41.08,41.09,41.07,41.07,113500.0,29.9112,29.9185,29.9039,29.9039,113500.0
2013-09-18 11:05:00,41.07,41.08,41.04,41.04,701600.0,29.9039,29.9112,29.8821,29.8821,701600.0
2013-09-18 11:10:00,41.05,41.05,41.04,41.04,29300.0,29.8894,29.8894,29.8821,29.8821,29300.0
2013-09-18 11:15:00,41.05,41.07,41.04,41.07,259900.0,29.8894,29.9039,29.8821,29.9039,259900.0
2013-09-18 11:20:00,41.07,41.08,41.06,41.06,168400.0,29.9039,29.9112,29.8966,29.8966,168400.0
2013-09-18 11:25:00,41.07,41.09,41.07,41.08,186400.0,29.9039,29.9185,29.9039,29.9112,186400.0
2013-09-18 11:30:00,41.09,41.1,41.08,41.09,31200.0,29.9185,29.9258,29.9112,29.9185,31200.0
2013-09-18 11:35:00,41.1,41.11,41.07,41.07,450300.0,29.9258,29.933,29.9039,29.9039,450300.0
2013-09-18 11:40:00,41.07,41.08,41.05,41.07,247300.0,29.9039,29.9112,29.8894,29.9039,247300.0
2013-09-18 11:45:00,41.07,41.07,41.05,41.07,130500.0,29.9039,29.9039,29.8894,29.9039,130500.0
2013-09-18 11:50:00,41.07,41.08,41.05,41.05,124600.0,29.9039,29.9112,29.8894,29.8894,124600.0
2013-09-18 11:55:00,41.06,41.06,41.04,41.04,109000.0,29.8966,29.8966,29.8821,29.8821,109000.0
2013-09-18 12:00:00,41.03,41.04,41.02,41.02,35300.0,29.8748,29.8821,29.8675,29.8675,35300.0
2013-09-18 12:05:00,41.02,41.04,41.02,41.03,31100.0,29.8675,29.8821,29.8675,29.8748,31100.0
2013-09-18 12:10:00,41.03,41.04,41.01,41.02,21900.0,29.8748,29.8821,29.8602,29.8675,21900.0
2013-09-18 12:15:00,41.02,41.02,41.0,41.01,15900.0,29.8675,29.8675,29.853,29.8602,15900.0
2013-09-18 12:20:00,41.01,41.04,40.99,41.04,70800.0,29.8602,29.8821,29.8457,29.8821,70800.0
2013-09-18 12:25:00,41.03,41.03,41.02,41.02,9000.0,29.8748,29.8748,29.8675,29.8675,9000.0
2013-09-18 12:30:00,41.03,41.03,41.02,41.02,7400.0,29.8748,29.8748,29.8675,29.8675,7400.0
2013-09-18 12:35:00,41.02,41.03,41.02,41.03,5700.0,29.8675,29.8748,29.8675,29.8748,5700.0
2013-09-18 12:40:00,41.02,41.03,41.02,41.02,5200.0,29.8675,29.8748,29.8675,29.8675,5200.0
2013-09-18 12:45:00,41.02,41.04,41.02,41.04,8600.0,29.8675,29.8821,29.8675,29.8821,8600.0
2013-09-18 12:50:00,41.04,41.05,41.04,41.05,5000.0,29.8821,29.8894,29.8821,29.8894,5000.0
2013-09-18 12:55:00,41.05,41.05,41.02,41.02,9400.0,29.8894,29.8894,29.8675,29.8675,9400.0
2013-09-18 13:00:00,41.03,41.04,41.02,41.04,12300.0,29.8748,29.8821,29.8675,29.8821,12300.0
2013-09-18 13:05:00,41.04,41.05,41.03,41.03,17500.0,29.8821,29.8894,29.8748,29.8748,17500.0
2013-09-18 13:10:00,41.04,41.04,41.03,41.03,9300.0,29.8821,29.8821,29.8748,29.8748,9300.0
2013-09-18 13:15:00,41.04,41.06,41.03,41.05,70600.0,29.8821,29.8966,29.8748,29.8894,70600.0
2013-09-18 13:20:00,41.06,41.06,41.04,41.04,134600.0,29.8966,29.8966,29.8821,29.8821,134600.0
2013-09-18 13:25:00,41.05,41.06,41.05,41.05,215900.0,29.8894,29.8966,29.8894,29.8894,215900.0
2013-09-18 13:30:00,41.06,41.06,41.04,41.04,22700.0,29.8966,29.8966,29.8821,29.8821,22700.0
2013-09-18 13:35:00,41.04,41.04,41.02,41.02,7800.0,29.8821,29.8821,29.8675,29.8675,7800.0
2013-09-18 13:40:00,41.02,41.02,41.01,41.02,11900.0,29.8675,29.8675,29.8602,29.8675,11900.0
2013-09-18 13:45:00,41.02,41.02,41.01,41.02,37500.0,29.8675,29.8675,29.8602,29.8675,37500.0
2013-09-18 13:50:00,41.01,41.02,41.0,41.02,6800.0,29.8602,29.8675,29.853,29.8675,6800.0
2013-09-18 13:55:00,41.02,41.04,41.01,41.01,61400.0,29.8675,29.8821,29.8602,29.8602,61400.0
2013-09-18 14:00:00,41.02,41.48,41.02,41.36,753100.0,29.8675,30.2025,29.8675,30.1151,753100.0
2013-09-18 14:05:00,41.37,41.45,41.31,41.45,230600.0,30.1224,30.1806,30.0787,30.1806,230600.0
2013-09-18 14:10:00,41.44,41.58,41.44,41.49,224500.0,30.1733,30.2753,30.1733,30.2097,224500.0
2013-09-18 14:15:00,41.48,41.52,41.47,41.5,350400.0,30.2025,30.2316,30.1952,30.217,350400.0
2013-09-18 14:20:00,41.5,41.65,41.49,41.63,333700.0,30.217,30.3262,30.2097,30.3117,333700.0
2013-09-18 14:25:00,41.64,41.65,41.55,41.55,78800.0,30.3189,30.3262,30.2534,30.2534,78800.0
2013-09-18 14:30:00,41.55,41.58,41.52,41.53,83700.0,30.2534,30.2753,30.2316,30.2389,83700.0
2013-09-18 14:35:00,41.53,41.57,41.52,41.57,112800.0,30.2389,30.268,30.2316,30.268,112800.0
2013-09-18 14:40:00,41.56,41.57,41.54,41.56,288500.0,30.2607,30.268,30.2461,30.2607,288500.0
2013-09-18 14:45:00,41.56,41.62,41.55,41.62,171700.0,30.2607,30.3044,30.2534,30.3044,171700.0
2013-09-18 14:50:00,41.61,41.65,41.6,41.64,56800.0,30.2971,30.3262,30.2898,30.3189,56800.0
2013-09-18 14:55:00,41.65,41.72,41.63,41.72,275800.0,30.3262,30.3772,30.3117,30.3772,275800.0
2013-09-18 15:00:00,41.73,41.75,41.69,41.74,907800.0,30.3845,30.399,30.3554,30.3918,907800.0
2013-09-18 15:05:00,41.73,41.73,41.68,41.68,115600.0,30.3845,30.3845,30.3481,30.3481,115600.0
2013-09-18 15:10:00,41.69,41.7,41.66,41.66,77600.0,30.3554,30.3626,30.3335,30.3335,77600.0
2013-09-18 15:15:00,41.66,41.67,41.64,41.64,164600.0,30.3335,30.3408,30.3189,30.3189,164600.0
2013-09-18 15:20:00,41.63,41.67,41.63,41.66,131500.0,30.3117,30.3408,30.3117,30.3335,131500.0
2013-09-18 15:25:00,41.67,41.68,41.65,41.67,102200.0,30.3408,30.3481,30.3262,30.3408,102200.0
2013-09-18 15:30:00,41.67,41.69,41.66,41.66,57400.0,30.3408,30.3554,30.3335,30.3335,57400.0
2013-09-18 15:35:00,41.67,41.72,41.65,41.72,206500.0,30.3408,30.3772,30.3262,30.3772,206500.0
2013-09-18 15:40:00,41.72,41.73,41.7,41.71,266500.0,30.3772,30.3845,30.3626,30.3699,266500.0
2013-09-18 15:45:00,41.72,41.72,41.7,41.71,179200.0,30.3772,30.3772,30.3626,30.3699,179200.0
2013-09-18 15:50:00,41.71,41.71,41.65,41.66,304800.0,30.3699,30.3699,30.3262,30.3335,304800.0
2013-09-18 15:55:00,41.66,41.72,41.65,41.71,727200.0,30.3335,30.3772,30.3262,30.3699,727200.0
2013-09-19 09:30:00,41.79,41.84,41.65,41.71,187400.0,30.4282,30.4646,30.3262,30.3699,187400.0
2013-09-19 09:35:00,41.7,41.73,41.69,41.72,117400.0,30.3626,30.3845,30.3554,30.3772,117400.0
2013-09-19 09:40:00,41.71,41.74,41.68,41.69,78100.0,30.3699,30.3918,30.3481,30.3554,78100.0
2013-09-19 09:45:00,41.68,41.72,41.68,41.69,106200.0,30.3481,30.3772,30.3481,30.3554,106200.0
2013-09-19 09:50:00,41.69,41.7,41.66,41.68,132400.0,30.3554,30.3626,30.3335,30.3481,132400.0
2013-09-19 09:55:00,41.68,41.74,41.68,41.73,115900.0,30.3481,30.3918,30.3481,30.3845,115900.0
2013-09-19 10:00:00,41.72,41.73,41.69,41.7,91600.0,30.3772,30.3845,30.3554,30.3626,91600.0
2013-09-19 10:05:00,41.7,41.7,41.61,41.63,84200.0,30.3626,30.3626,30.2971,30.3117,84200.0
2013-09-19 10:10:00,41.62,41.62,41.58,41.58,175500.0,30.3044,30.3044,30.2753,30.2753,175500.0
2013-09-19 10:15:00,41.58,41.58,41.55,41.55,75400.0,30.2753,30.2753,30.2534,30.2534,75400.0
2013-09-19 10:20:00,41.54,41.62,41.54,41.61,195100.0,30.2461,30.3044,30.2461,30.2971,195100.0
2013-09-19 10:25:00,41.61,41.61,41.56,41.57,77200.0,30.2971,30.2971,30.2607,30.268,77200.0
2013-09-19 10:30:00,41.57,41.57,41.52,41.53,55100.0,30.268,30.268,30.2316,30.2389,55100.0
2013-09-19 10:35:00,41.53,41.54,41.52,41.52,90100.0,30.2389,30.2461,30.2316,30.2316,90100.0
2013-09-19 10:40:00,41.53,41.54,41.52,41.54,145600.0,30.2389,30.2461,30.2316,30.2461,145600.0
2013-09-19 10:45:00,41.55,41.55,41.52,41.52,67400.0,30.2534,30.2534,30.2316,30.2316,67400.0
2013-09-19 10:50:00,41.52,41.52,41.48,41.49,46900.0,30.2316,30.2316,30.2025,30.2097,46900.0
2013-09-19 10:55:00,41.49,41.5,41.47,41.49,53700.0,30.2097,30.217,30.1952,30.2097,53700.0
2013-09-19 11:00:00,41.5,41.51,41.5,41.51,88200.0,30.217,30.2243,30.217,30.2243,88200.0
2013-09-19 11:05:00,41.51,41.53,41.5,41.51,380100.0,30.2243,30.2389,30.217,30.2243,380100.0
2013-09-19 11:10:00,41.51,41.51,41.48,41.49,61800.0,30.2243,30.2243,30.2025,30.2097,61800.0
2013-09-19 11:15:00,41.49,41.54,41.49,41.54,38800.0,30.2097,30.2461,30.2097,30.2461,38800.0
2013-09-19 11:20:00,41.54,41.54,41.51,41.51,44700.0,30.2461,30.2461,30.2243,30.2243,44700.0
2013-09-19 11:25:00,41.52,41.52,41.51,41.51,8900.0,30.2316,30.2316,30.2243,30.2243,8900.0
2013-09-19 11:30:00,41.51,41.52,41.47,41.48,82100.0,30.2243,30.2316,30.1952,30.2025,82100.0
2013-09-19 11:35:00,41.49,41.5,41.48,41.49,12700.0,30.2097,30.217,30.2025,30.2097,12700.0
2013-09-19 11:40:00,41.49,41.52,41.48,41.5,46300.0,30.2097,30.2316,30.2025,30.217,46300.0
2013-09-19 11:45:00,41.5,41.52,41.5,41.5,32800.0,30.217,30.2316,30.217,30.217,32800.0
2013-09-19 11:50:00,41.5,41.5,41.48,41.48,33500.0,30.217,30.217,30.2025,30.2025,33500.0
2013-09-19 11:55:00,41.48,41.5,41.48,41.5,49400.0,30.2025,30.217,30.2025,30.217,49400.0
2013-09-19 12:00:00,41.5,41.52,41.5,41.52,76400.0,30.217,30.2316,30.217,30.2316,76400.0
2013-09-19 12:05:00,41.52,41.54,41.51,41.51,50300.0,30.2316,30.2461,30.2243,30.2243,50300.0
2013-09-19 12:10:00,41.51,41.52,41.5,41.51,8900.0,30.2243,30.2316,30.217,30.2243,8900.0
2013-09-19 12:15:00,41.5,41.52,41.49,41.5,23300.0,30.217,30.2316,30.2097,30.217,23300.0
2013-09-19 12:20:00,41.5,41.52,41.49,41.52,156900.0,30.217,30.2316,30.2097,30.2316,156900.0
2013-09-19 12:25:00,41.51,41.53,41.51,41.53,174400.0,30.2243,30.2389,30.2243,30.2389,174400.0
2013-09-19 12:30:00,41.52,41.53,41.51,41.51,28300.0,30.2316,30.2389,30.2243,30.2243,28300.0
2013-09-19 12:35:00,41.51,41.52,41.5,41.5,25300.0,30.2243,30.2316,30.217,30.217,25300.0
2013-09-19 12:40:00,41.51,41.51,41.49,41.49,20200.0,30.2243,30.2243,30.2097,30.2097,20200.0
2013-09-19 12:45:00,41.5,41.5,41.49,41.5,35700.0,30.217,30.217,30.2097,30.217,35700.0
2013-09-19 12:50:00,41.5,41.5,41.49,41.49,81700.0,30.217,30.217,30.2097,30.2097,81700.0
2013-09-19 12:55:00,41.49,41.51,41.48,41.48,42800.0,30.2097,30.2243,30.2025,30.2025,42800.0
2013-09-19 13:00:00,41.48,41.5,41.47,41.48,18600.0,30.2025,30.217,30.1952,30.2025,18600.0
2013-09-19 13:05:00,41.47,41.48,41.44,41.44,58500.0,30.1952,30.2025,30.1733,30.1733,58500.0
2013-09-19 13:10:00,41.44,41.48,41.44,41.47,61700.0,30.1733,30.2025,30.1733,30.1952,61700.0
2013-09-19 13:15:00,41.48,41.49,41.47,41.49,14300.0,30.2025,30.2097,30.1952,30.2097,14300.0
2013-09-19 13:20:00,41.48,41.51,41.48,41.51,27200.0,30.2025,30.2243,30.2025,30.2243,27200.0
2013-09-19 13:25:00,41.5,41.5,41.49,41.5,16800.0,30.217,30.217,30.2097,30.217,16800.0
2013-09-19 13:30:00,41.49,41.51,41.48,41.48,47900.0,30.2097,30.2243,30.2025,30.2025,47900.0
2013-09-19 13:35:00,41.48,41.5,41.48,41.5,12900.0,30.2025,30.217,30.2025,30.217,12900.0
2013-09-19 13:40:00,41.49,41.5,41.48,41.48,13500.0,30.2097,30.217,30.2025,30.2025,13500.0
2013-09-19 13:45:00,41.48,41.49,41.48,41.49,20300.0,30.2025,30.2097,30.2025,30.2097,20300.0
2013-09-19 13:50:00,41.48,41.49,41.47,41.48,33000.0,30.2025,30.2097,30.1952,30.2025,33000.0
2013-09-19 13:55:00,41.48,41.48,41.46,41.46,25500.0,30.2025,30.2025,30.1879,30.1879,25500.0
2013-09-19 14:00:00,41.47,41.49,41.47,41.48,19700.0,30.1952,30.2097,30.1952,30.2025,19700.0
2013-09-19 14:05:00,41.48,41.5,41.48,41.5,35800.0,30.2025,30.217,30.2025,30.217,35800.0
2013-09-19 14:10:00,41.5,41.54,41.5,41.54,55600.0,30.217,30.2461,30.217,30.2461,55600.0
2013-09-19 14:15:00,41.54,41.56,41.53,41.56,28200.0,30.2461,30.2607,30.2389,30.2607,28200.0
2013-09-19 14:20:00,41.55,41.55,41.52,41.52,24400.0,30.2534,30.2534,30.2316,30.2316,24400.0
2013-09-19 14:25:00,41.52,41.53,41.49,41.5,38700.0,30.2316,30.2389,30.2097,30.217,38700.0
2013-09-19 14:30:00,41.49,41.5,41.48,41.5,13100.0,30.2097,30.217,30.2025,30.217,13100.0
2013-09-19 14:35:00,41.5,41.5,41.48,41.49,22700.0,30.217,30.217,30.2025,30.2097,22700.0
2013-09-19 14:40:00,41.49,41.5,41.49,41.5,13000.0,30.2097,30.217,30.2097,30.217,13000.0
2013-09-19 14:45:00,41.5,41.52,41.5,41.52,59700.0,30.217,30.2316,30.217,30.2316,59700.0
2013-09-19 14:50:00,41.52,41.52,41.5,41.51,19400.0,30.2316,30.2316,30.217,30.2243,19400.0
2013-09-19 14:55:00,41.51,41.53,41.5,41.52,194100.0,30.2243,30.2389,30.217,30.2316,194100.0
2013-09-19 15:00:00,41.52,41.55,41.52,41.55,53700.0,30.2316,30.2534,30.2316,30.2534,53700.0
2013-09-19 15:05:00,41.54,41.57,41.53,41.57,48400.0,30.2461,30.268,30.2389,30.268,48400.0
2013-09-19 15:10:00,41.56,41.56,41.54,41.55,12500.0,30.2607,30.2607,30.2461,30.2534,12500.0
2013-09-19 15:15:00,41.55,41.57,41.55,41.56,12500.0,30.2534,30.268,30.2534,30.2607,12500.0
2013-09-19 15:20:00,41.57,41.58,41.55,41.57,54100.0,30.268,30.2753,30.2534,30.268,54100.0
2013-09-19 15:25:00,41.57,41.58,41.56,41.57,33400.0,30.268,30.2753,30.2607,30.268,33400.0
2013-09-19 15:30:00,41.57,41.57,41.54,41.55,57700.0,30.268,30.268,30.2461,30.2534,57700.0
2013-09-19 15:35:00,41.55,41.57,41.54,41.57,198600.0,30.2534,30.268,30.2461,30.268,198600.0
2013-09-19 15:40:00,41.57,41.57,41.56,41.57,44300.0,30.268,30.268,30.2607,30.268,44300.0
2013-09-19 15:45:00,41.57,41.57,41.53,41.54,215200.0,30.268,30.268,30.2389,30.2461,215200.0
2013-09-19 15:50:00,41.54,41.55,41.52,41.52,142500.0,30.2461,30.2534,30.2316,30.2316,142500.0
2013-09-19 15:55:00,41.53,41.53,41.5,41.53,411200.0,30.2389,30.2389,30.217,30.2389,411200.0
2013-09-20 09:30:00,41.26,41.26,41.17,41.18,99500.0,30.2334,30.2334,30.1674,30.1748,99500.0
2013-09-20 09:35:00,41.18,41.23,41.18,41.2,77900.0,30.1748,30.2114,30.1748,30.1894,77900.0
2013-09-20 09:40:00,41.2,41.2,41.15,41.15,106700.0,30.1894,30.1894,30.1528,30.1528,106700.0
2013-09-20 09:45:00,41.16,41.17,41.12,41.15,109900.0,30.1601,30.1674,30.1308,30.1528,109900.0
2013-09-20 09:50:00,41.15,41.19,41.14,41.18,132000.0,30.1528,30.1821,30.1455,30.1748,132000.0
2013-09-20 09:55:00,41.18,41.18,41.11,41.14,105400.0,30.1748,30.1748,30.1235,30.1455,105400.0
2013-09-20 10:00:00,41.15,41.16,41.12,41.12,45900.0,30.1528,30.1601,30.1308,30.1308,45900.0
2013-09-20 10:05:00,41.12,41.14,41.1,41.13,409000.0,30.1308,30.1455,30.1161,30.1381,409000.0
2013-09-20 10:10:00,41.13,41.14,41.1,41.1,61800.0,30.1381,30.1455,30.1161,30.1161,61800.0
2013-09-20 10:15:00,41.11,41.14,41.11,41.13,42200.0,30.1235,30.1455,30.1235,30.1381,42200.0
2013-09-20 10:20:00,41.13,41.15,41.12,41.14,59600.0,30.1381,30.1528,30.1308,30.1455,59600.0
2013-09-20 10:25:00,41.14,41.15,41.12,41.14,168100.0,30.1455,30.1528,30.1308,30.1455,168100.0
2013-09-20 10:30:00,41.14,41.15,41.14,41.14,53700.0,30.1455,30.1528,30.1455,30.1455,53700.0
2013-09-20 10:35:00,41.13,41.16,41.13,41.15,58900.0,30.1381,30.1601,30.1381,30.1528,58900.0
2013-09-20 10:40:00,41.16,41.17,41.13,41.13,171400.0,30.1601,30.1674,30.1381,30.1381,171400.0
2013-09-20 10:45:00,41.13,41.15,41.11,41.15,93000.0,30.1381,30.1528,30.1235,30.1528,93000.0
2013-09-20 10:50:00,41.14,41.14,41.1,41.11,64400.0,30.1455,30.1455,30.1161,30.1235,64400.0
2013-09-20 10:55:00,41.11,41.13,41.08,41.12,211500.0,30.1235,30.1381,30.1015,30.1308,211500.0
2013-09-20 11:00:00,41.13,41.16,41.12,41.12,60800.0,30.1381,30.1601,30.1308,30.1308,60800.0
2013-09-20 11:05:00,41.13,41.13,41.09,41.1,52400.0,30.1381,30.1381,30.1088,30.1161,52400.0
2013-09-20 11:10:00,41.1,41.1,41.08,41.09,43200.0,30.1161,30.1161,30.1015,30.1088,43200.0
2013-09-20 11:15:00,41.09,41.11,41.08,41.1,188200.0,30.1088,30.1235,30.1015,30.1161,188200.0
2013-09-20 11:20:00,41.1,41.1,41.07,41.08,29600.0,30.1161,30.1161,30.0942,30.1015,29600.0
2013-09-20 11:25:00,41.07,41.08,41.06,41.08,177900.0,30.0942,30.1015,30.0868,30.1015,177900.0
2013-09-20 11:30:00,41.09,41.11,41.09,41.09,53600.0,30.1088,30.1235,30.1088,30.1088,53600.0
2013-09-20 11:35:00,41.08,41.09,41.07,41.08,19800.0,30.1015,30.1088,30.0942,30.1015,19800.0
2013-09-20 11:40:00,41.08,41.09,41.07,41.09,24900.0,30.1015,30.1088,30.0942,30.1088,24900.0
2013-09-20 11:45:00,41.09,41.09,41.08,41.08,12600.0,30.1088,30.1088,30.1015,30.1015,12600.0
2013-09-20 11:50:00,41.08,41.09,41.07,41.08,20600.0,30.1015,30.1088,30.0942,30.1015,20600.0
2013-09-20 11:55:00,41.08,41.09,41.04,41.04,61300.0,30.1015,30.1088,30.0722,30.0722,61300.0
2013-09-20 12:00:00,41.05,41.07,41.04,41.07,74600.0,30.0795,30.0942,30.0722,30.0942,74600.0
2013-09-20 12:05:00,41.07,41.08,41.06,41.07,68400.0,30.0942,30.1015,30.0868,30.0942,68400.0
2013-09-20 12:10:00,41.08,41.08,41.06,41.08,13900.0,30.1015,30.1015,30.0868,30.1015,13900.0
2013-09-20 12:15:00,41.07,41.09,41.07,41.09,21400.0,30.0942,30.1088,30.0942,30.1088,21400.0
2013-09-20 12:20:00,41.09,41.1,41.07,41.07,32100.0,30.1088,30.1161,30.0942,30.0942,32100.0
2013-09-20 12:25:00,41.07,41.08,41.06,41.08,24900.0,30.0942,30.1015,30.0868,30.1015,24900.0
2013-09-20 12:30:00,41.07,41.07,41.05,41.06,11900.0,30.0942,30.0942,30.0795,30.0868,11900.0
2013-09-20 12:35:00,41.07,41.09,41.06,41.07,16500.0,30.0942,30.1088,30.0868,30.0942,16500.0
2013-09-20 12:40:00,41.08,41.08,41.07,41.07,8400.0,30.1015,30.1015,30.0942,30.0942,8400.0
2013-09-20 12:45:00,41.08,41.1,41.08,41.09,17100.0,30.1015,30.1161,30.1015,30.1088,17100.0
2013-09-20 12:50:00,41.09,41.1,41.09,41.09,14000.0,30.1088,30.1161,30.1088,30.1088,14000.0
2013-09-20 12:55:00,41.1,41.11,41.09,41.1,20400.0,30.1161,30.1235,30.1088,30.1161,20400.0
2013-09-20 13:00:00,41.11,41.11,41.09,41.09,12200.0,30.1235,30.1235,30.1088,30.1088,12200.0
2013-09-20 13:05:00,41.09,41.1,41.08,41.1,11800.0,30.1088,30.1161,30.1015,30.1161,11800.0
2013-09-20 13:10:00,41.09,41.09,41.08,41.09,12100.0,30.1088,30.1088,30.1015,30.1088,12100.0
2013-09-20 13:15:00,41.09,41.09,41.05,41.06,25700.0,30.1088,30.1088,30.0795,30.0868,25700.0
2013-09-20 13:20:00,41.06,41.08,41.05,41.06,19800.0,30.0868,30.1015,30.0795,30.0868,19800.0
2013-09-20 13:25:00,41.05,41.08,41.05,41.07,36400.0,30.0795,30.1015,30.0795,30.0942,36400.0
2013-09-20 13:30:00,41.07,41.08,41.06,41.07,9600.0,30.0942,30.1015,30.0868,30.0942,9600.0
2013-09-20 13:35:00,41.08,41.08,41.06,41.06,13600.0,30.1015,30.1015,30.0868,30.0868,13600.0
2013-09-20 13:40:00,41.07,41.07,41.04,41.04,23400.0,30.0942,30.0942,30.0722,30.0722,23400.0
2013-09-20 13:45:00,41.04,41.05,41.04,41.04,11000.0,30.0722,30.0795,30.0722,30.0722,11000.0
2013-09-20 13:50:00,41.05,41.07,41.05,41.05,24100.0,30.0795,30.0942,30.0795,30.0795,24100.0
2013-09-20 13:55:00,41.06,41.06,41.04,41.04,17600.0,30.0868,30.0868,30.0722,30.0722,17600.0
2013-09-20 14:00:00,41.03,41.04,41.01,41.04,30400.0,30.0648,30.0722,30.0502,30.0722,30400.0
2013-09-20 14:05:00,41.04,41.05,41.03,41.05,215700.0,30.0722,30.0795,30.0648,30.0795,215700.0
2013-09-20 14:10:00,41.05,41.05,41.03,41.04,13100.0,30.0795,30.0795,30.0648,30.0722,13100.0
2013-09-20 14:15:00,41.04,41.05,41.03,41.05,20300.0,30.0722,30.0795,30.0648,30.0795,20300.0
2013-09-20 14:20:00,41.05,41.08,41.04,41.08,38200.0,30.0795,30.1015,30.0722,30.1015,38200.0
2013-09-20 14:25:00,41.07,41.1,41.07,41.08,102100.0,30.0942,30.1161,30.0942,30.1015,102100.0
2013-09-20 14:30:00,41.08,41.08,41.06,41.07,17300.0,30.1015,30.1015,30.0868,30.0942,17300.0
2013-09-20 14:35:00,41.07,41.07,41.04,41.04,27200.0,30.0942,30.0942,30.0722,30.0722,27200.0
2013-09-20 14:40:00,41.04,41.06,41.03,41.04,35700.0,30.0722,30.0868,30.0648,30.0722,35700.0
2013-09-20 14:45:00,41.04,41.06,41.03,41.05,34600.0,30.0722,30.0868,30.0648,30.0795,34600.0
2013-09-20 14:50:00,41.05,41.06,41.04,41.04,16200.0,30.0795,30.0868,30.0722,30.0722,16200.0
2013-09-20 14:55:00,41.05,41.06,41.04,41.05,30300.0,30.0795,30.0868,30.0722,30.0795,30300.0
2013-09-20 15:00:00,41.06,41.08,41.05,41.07,23500.0,30.0868,30.1015,30.0795,30.0942,23500.0
2013-09-20 15:05:00,41.06,41.07,41.04,41.04,26400.0,30.0868,30.0942,30.0722,30.0722,26400.0
2013-09-20 15:10:00,41.04,41.05,41.01,41.01,89100.0,30.0722,30.0795,30.0502,30.0502,89100.0
2013-09-20 15:15:00,41.02,41.04,41.01,41.02,42700.0,30.0575,30.0722,30.0502,30.0575,42700.0
2013-09-20 15:20:00,41.02,41.03,40.98,40.98,49400.0,30.0575,30.0648,30.0282,30.0282,49400.0
2013-09-20 15:25:00,40.98,41.01,40.97,40.97,50600.0,30.0282,30.0502,30.0209,30.0209,50600.0
2013-09-20 15:30:00,40.97,40.99,40.96,40.97,70900.0,30.0209,30.0355,30.0136,30.0209,70900.0
2013-09-20 15:35:00,40.96,41.02,40.96,41.0,90600.0,30.0136,30.0575,30.0136,30.0429,90600.0
2013-09-20 15:40:00,41.0,41.04,41.0,41.01,151900.0,30.0429,30.0722,30.0429,30.0502,151900.0
2013-09-20 15:45:00,41.01,41.02,40.96,40.98,179900.0,30.0502,30.0575,30.0136,30.0282,179900.0
2013-09-20 15:50:00,40.98,41.01,40.97,40.99,533600.0,30.0282,30.0502,30.0209,30.0355,533600.0
2013-09-20 15:55:00,41.0,41.02,40.96,40.97,967200.0,30.0429,30.0575,30.0136,30.0209,967200.0
2013-09-23 09:30:00,40.94,40.94,40.85,40.85,111800.0,29.9989,29.9989,29.933,29.933,111800.0
2013-09-23 09:35:00,40.85,40.85,40.77,40.78,109800.0,29.933,29.933,29.8743,29.8817,109800.0
2013-09-23 09:40:00,40.77,40.78,40.75,40.77,138200.0,29.8743,29.8817,29.8597,29.8743,138200.0
2013-09-23 09:45:00,40.77,40.8,40.75,40.8,40000.0,29.8743,29.8963,29.8597,29.8963,40000.0
2013-09-23 09:50:00,40.8,40.8,40.77,40.77,92400.0,29.8963,29.8963,29.8743,29.8743,92400.0
2013-09-23 09:55:00,40.77,40.8,40.76,40.8,62700.0,29.8743,29.8963,29.867,29.8963,62700.0
2013-09-23 10:00:00,40.79,40.8,40.77,40.77,41600.0,29.889,29.8963,29.8743,29.8743,41600.0
2013-09-23 10:05:00,40.78,40.8,40.77,40.8,37200.0,29.8817,29.8963,29.8743,29.8963,37200.0
2013-09-23 10:10:00,40.79,40.82,40.79,40.8,84500.0,29.889,29.911,29.889,29.8963,84500.0
2013-09-23 10:15:00,40.8,40.8,40.78,40.79,45800.0,29.8963,29.8963,29.8817,29.889,45800.0
2013-09-23 10:20:00,40.8,40.8,40.76,40.77,39400.0,29.8963,29.8963,29.867,29.8743,39400.0
2013-09-23 10:25:00,40.78,40.78,40.77,40.77,22500.0,29.8817,29.8817,29.8743,29.8743,22500.0
2013-09-23 10:30:00,40.76,40.79,40.75,40.78,37700.0,29.867,29.889,29.8597,29.8817,37700.0
2013-09-23 10:35:00,40.78,40.79,40.77,40.79,78700.0,29.8817,29.889,29.8743,29.889,78700.0
2013-09-23 10:40:00,40.8,40.8,40.78,40.79,41800.0,29.8963,29.8963,29.8817,29.889,41800.0
2013-09-23 10:45:00,40.8,40.8,40.77,40.78,35100.0,29.8963,29.8963,29.8743,29.8817,35100.0
2013-09-23 10:50:00,40.77,40.78,40.76,40.77,20500.0,29.8743,29.8817,29.867,29.8743,20500.0
2013-09-23 10:55:00,40.77,40.77,40.73,40.75,932300.0,29.8743,29.8743,29.845,29.8597,932300.0
2013-09-23 11:00:00,40.74,40.78,40.74,40.76,139800.0,29.8524,29.8817,29.8524,29.867,139800.0
2013-09-23 11:05:00,40.76,40.76,40.74,40.74,24100.0,29.867,29.867,29.8524,29.8524,24100.0
2013-09-23 11:10:00,40.73,40.74,40.71,40.73,30800.0,29.845,29.8524,29.8304,29.845,30800.0
2013-09-23 11:15:00,40.73,40.74,40.72,40.74,18700.0,29.845,29.8524,29.8377,29.8524,18700.0
2013-09-23 11:20:00,40.74,40.75,40.73,40.74,13400.0,29.8524,29.8597,29.845,29.8524,13400.0
2013-09-23 11:25:00,40.75,40.77,40.73,40.76,50600.0,29.8597,29.8743,29.845,29.867,50600.0
2013-09-23 11:30:00,40.76,40.79,40.75,40.79,97600.0,29.867,29.889,29.8597,29.889,97600.0
2013-09-23 11:35:00,40.79,40.79,40.76,40.77,60500.0,29.889,29.889,29.867,29.8743,60500.0
2013-09-23 11:40:00,40.77,40.78,40.76,40.78,12000.0,29.8743,29.8817,29.867,29.8817,12000.0
2013-09-23 11:45:00,40.77,40.77,40.75,40.75,17900.0,29.8743,29.8743,29.8597,29.8597,17900.0
2013-09-23 11:50:00,40.76,40.77,40.74,40.76,82200.0,29.867,29.8743,29.8524,29.867,82200.0
2013-09-23 11:55:00,40.77,40.78,40.74,40.76,41300.0,29.8743,29.8817,29.8524,29.867,41300.0
2013-09-23 12:00:00,40.76,40.81,40.76,40.8,31400.0,29.867,29.9036,29.867,29.8963,31400.0
2013-09-23 12:05:00,40.81,40.83,40.8,40.83,30900.0,29.9036,29.9183,29.8963,29.9183,30900.0
2013-09-23 12:10:00,40.82,40.83,40.82,40.83,10100.0,29.911,29.9183,29.911,29.9183,10100.0
2013-09-23 12:15:00,40.82,40.85,40.82,40.84,30700.0,29.911,29.933,29.911,29.9256,30700.0
2013-09-23 12:20:00,40.84,40.84,40.83,40.83,6000.0,29.9256,29.9256,29.9183,29.9183,6000.0
2013-09-23 12:25:00,40.83,40.83,40.82,40.83,7700.0,29.9183,29.9183,29.911,29.9183,7700.0
2013-09-23 12:30:00,40.83,40.84,40.83,40.84,10200.0,29.9183,29.9256,29.9183,29.9256,10200.0
2013-09-23 12:35:00,40.84,40.84,40.83,40.84,17900.0,29.9256,29.9256,29.9183,29.9256,17900.0
2013-09-23 12:40:00,40.85,40.85,40.83,40.84,7900.0,29.933,29.933,29.9183,29.9256,7900.0
2013-09-23 12:45:00,40.84,40.84,40.82,40.84,20000.0,29.9256,29.9256,29.911,29.9256,20000.0
2013-09-23 12:50:00,40.84,40.86,40.84,40.85,18600.0,29.9256,29.9403,29.9256,29.933,18600.0
2013-09-23 12:55:00,40.84,40.85,40.84,40.84,1500.0,29.9256,29.933,29.9256,29.9256,1500.0
2013-09-23 13:00:00,40.84,40.84,40.83,40.84,12100.0,29.9256,29.9256,29.9183,29.9256,12100.0
2013-09-23 13:05:00,40.84,40.84,40.83,40.83,11600.0,29.9256,29.9256,29.9183,29.9183,11600.0
2013-09-23 13:10:00,40.83,40.84,40.8,40.8,75600.0,29.9183,29.9256,29.8963,29.8963,75600.0
2013-09-23 13:15:00,40.8,40.8,40.79,40.79,32200.0,29.8963,29.8963,29.889,29.889,32200.0
2013-09-23 13:20:00,40.79,40.8,40.77,40.77,19600.0,29.889,29.8963,29.8743,29.8743,19600.0
2013-09-23 13:25:00,40.77,40.79,40.77,40.79,21600.0,29.8743,29.889,29.8743,29.889,21600.0
2013-09-23 13:30:00,40.79,40.79,40.78,40.79,6800.0,29.889,29.889,29.8817,29.889,6800.0
2013-09-23 13:35:00,40.79,40.8,40.77,40.78,18200.0,29.889,29.8963,29.8743,29.8817,18200.0
2013-09-23 13:40:00,40.78,40.8,40.78,40.79,11400.0,29.8817,29.8963,29.8817,29.889,11400.0
2013-09-23 13:45:00,40.79,40.82,40.79,40.82,24100.0,29.889,29.911,29.889,29.911,24100.0
2013-09-23 13:50:00,40.82,40.84,40.82,40.83,9800.0,29.911,29.9256,29.911,29.9183,9800.0
2013-09-23 13:55:00,40.83,40.84,40.83,40.84,15600.0,29.9183,29.9256,29.9183,29.9256,15600.0
2013-09-23 14:00:00,40.84,40.84,40.84,40.84,15600.0,29.9256,29.9256,29.9256,29.9256,15600.0
2013-09-23 14:05:00,40.84,40.84,40.83,40.84,5100.0,29.9256,29.9256,29.9183,29.9256,5100.0
2013-09-23 14:10:00,40.84,40.85,40.82,40.83,28500.0,29.9256,29.933,29.911,29.9183,28500.0
2013-09-23 14:15:00,40.83,40.84,40.82,40.84,14600.0,29.9183,29.9256,29.911,29.9256,14600.0
2013-09-23 14:20:00,40.84,40.85,40.83,40.83,13600.0,29.9256,29.933,29.9183,29.9183,13600.0
2013-09-23 14:25:00,40.83,40.83,40.81,40.83,44300.0,29.9183,29.9183,29.9036,29.9183,44300.0
2013-09-23 14:30:00,40.83,40.84,40.82,40.83,56100.0,29.9183,29.9256,29.911,29.9183,56100.0
2013-09-23 14:35:00,40.83,40.84,40.81,40.83,41000.0,29.9183,29.9256,29.9036,29.9183,41000.0
2013-09-23 14:40:00,40.83,40.84,40.82,40.83,27900.0,29.9183,29.9256,29.911,29.9183,27900.0
2013-09-23 14:45:00,40.83,40.84,40.83,40.83,8800.0,29.9183,29.9256,29.9183,29.9183,8800.0
2013-09-23 14:50:00,40.83,40.87,40.83,40.86,22300.0,29.9183,29.9476,29.9183,29.9403,22300.0
2013-09-23 14:55:00,40.87,40.87,40.85,40.86,15900.0,29.9476,29.9476,29.933,29.9403,15900.0
2013-09-23 15:00:00,40.86,40.86,40.84,40.85,38400.0,29.9403,29.9403,29.9256,29.933,38400.0
2013-09-23 15:05:00,40.85,40.86,40.85,40.86,16300.0,29.933,29.9403,29.933,29.9403,16300.0
2013-09-23 15:10:00,40.86,40.87,40.83,40.83,105700.0,29.9403,29.9476,29.9183,29.9183,105700.0
2013-09-23 15:15:00,40.83,40.85,40.83,40.84,17400.0,29.9183,29.933,29.9183,29.9256,17400.0
2013-09-23 15:20:00,40.84,40.84,40.81,40.83,37100.0,29.9256,29.9256,29.9036,29.9183,37100.0
2013-09-23 15:25:00,40.83,40.83,40.79,40.79,45600.0,29.9183,29.9183,29.889,29.889,45600.0
2013-09-23 15:30:00,40.79,40.81,40.78,40.8,47300.0,29.889,29.9036,29.8817,29.8963,47300.0
2013-09-23 15:35:00,40.8,40.83,40.8,40.83,61500.0,29.8963,29.9183,29.8963,29.9183,61500.0
2013-09-23 15:40:00,40.83,40.84,40.81,40.83,76600.0,29.9183,29.9256,29.9036,29.9183,76600.0
2013-09-23 15:45:00,40.83,40.84,40.81,40.82,81200.0,29.9183,29.9256,29.9036,29.911,81200.0
2013-09-23 15:50:00,40.82,40.83,40.8,40.82,135800.0,29.911,29.9183,29.8963,29.911,135800.0
2013-09-23 15:55:00,40.83,40.83,40.79,40.82,469400.0,29.9183,29.9183,29.889,29.911,469400.0
2013-09-24 09:30:00,40.8,40.81,40.62,40.72,849100.0,29.8963,29.9036,29.7644,29.8377,849100.0
2013-09-24 09:35:00,40.73,40.81,40.73,40.76,159700.0,29.845,29.9036,29.845,29.867,159700.0
2013-09-24 09:40:00,40.76,40.77,40.71,40.72,105400.0,29.867,29.8743,29.8304,29.8377,105400.0
2013-09-24 09:45:00,40.72,40.76,40.72,40.73,147300.0,29.8377,29.867,29.8377,29.845,147300.0
2013-09-24 09:50:00,40.73,40.74,40.71,40.72,63400.0,29.845,29.8524,29.8304,29.8377,63400.0
2013-09-24 09:55:00,40.71,40.72,40.69,40.7,98600.0,29.8304,29.8377,29.8157,29.823,98600.0
2013-09-24 10:00:00,40.7,40.71,40.67,40.68,202500.0,29.823,29.8304,29.8011,29.8084,202500.0
2013-09-24 10:05:00,40.68,40.7,40.67,40.7,117900.0,29.8084,29.823,29.8011,29.823,117900.0
2013-09-24 10:10:00,40.69,40.7,40.67,40.68,98900.0,29.8157,29.823,29.8011,29.8084,98900.0
2013-09-24 10:15:00,40.69,40.69,40.67,40.69,141100.0,29.8157,29.8157,29.8011,29.8157,141100.0
2013-09-24 10:20:00,40.7,40.7,40.68,40.7,131100.0,29.823,29.823,29.8084,29.823,131100.0
2013-09-24 10:25:00,40.7,40.76,40.69,40.76,190000.0,29.823,29.867,29.8157,29.867,190000.0
2013-09-24 10:30:00,40.76,40.77,40.74,40.77,79900.0,29.867,29.8743,29.8524,29.8743,79900.0
2013-09-24 10:35:00,40.77,40.8,40.77,40.8,145600.0,29.8743,29.8963,29.8743,29.8963,145600.0
2013-09-24 10:40:00,40.8,40.81,40.78,40.8,110000.0,29.8963,29.9036,29.8817,29.8963,110000.0
2013-09-24 10:45:00,40.81,40.82,40.8,40.8,31900.0,29.9036,29.911,29.8963,29.8963,31900.0
2013-09-24 10:50:00,40.8,40.84,40.8,40.84,64800.0,29.8963,29.9256,29.8963,29.9256,64800.0
2013-09-24 10:55:00,40.84,40.85,40.83,40.84,50500.0,29.9256,29.933,29.9183,29.9256,50500.0
2013-09-24 11:00:00,40.83,40.86,40.83,40.86,53500.0,29.9183,29.9403,29.9183,29.9403,53500.0
2013-09-24 11:05:00,40.86,40.87,40.85,40.86,61200.0,29.9403,29.9476,29.933,29.9403,61200.0
2013-09-24 11:10:00,40.86,40.86,40.85,40.86,79700.0,29.9403,29.9403,29.933,29.9403,79700.0
2013-09-24 11:15:00,40.85,40.86,40.84,40.85,134900.0,29.933,29.9403,29.9256,29.933,134900.0
2013-09-24 11:20:00,40.85,40.86,40.83,40.85,50700.0,29.933,29.9403,29.9183,29.933,50700.0
2013-09-24 11:25:00,40.85,40.85,40.82,40.82,29300.0,29.933,29.933,29.911,29.911,29300.0
2013-09-24 11:30:00,40.82,40.82,40.8,40.82,16800.0,29.911,29.911,29.8963,29.911,16800.0
2013-09-24 11:35:00,40.81,40.82,40.81,40.81,30600.0,29.9036,29.911,29.9036,29.9036,30600.0
2013-09-24 11:40:00,40.81,40.81,40.79,40.79,14500.0,29.9036,29.9036,29.889,29.889,14500.0
2013-09-24 11:45:00,40.79,40.81,40.79,40.81,8300.0,29.889,29.9036,29.889,29.9036,8300.0
2013-09-24 11:50:00,40.81,40.82,40.8,40.82,8700.0,29.9036,29.911,29.8963,29.911,8700.0
2013-09-24 11:55:00,40.81,40.83,40.81,40.83,39900.0,29.9036,29.9183,29.9036,29.9183,39900.0
2013-09-24 12:00:00,40.83,40.84,40.8,40.8,48600.0,29.9183,29.9256,29.8963,29.8963,48600.0
2013-09-24 12:05:00,40.79,40.8,40.78,40.79,30900.0,29.889,29.8963,29.8817,29.889,30900.0
2013-09-24 12:10:00,40.79,40.8,40.78,40.79,16600.0,29.889,29.8963,29.8817,29.889,16600.0
2013-09-24 12:15:00,40.79,40.8,40.79,40.8,23300.0,29.889,29.8963,29.889,29.8963,23300.0
2013-09-24 12:20:00,40.8,40.8,40.79,40.8,29200.0,29.8963,29.8963,29.889,29.8963,29200.0
2013-09-24 12:25:00,40.8,40.81,40.79,40.81,27300.0,29.8963,29.9036,29.889,29.9036,27300.0
2013-09-24 12:30:00,40.81,40.82,40.8,40.8,14500.0,29.9036,29.911,29.8963,29.8963,14500.0
2013-09-24 12:35:00,40.81,40.83,40.81,40.81,44100.0,29.9036,29.9183,29.9036,29.9036,44100.0
2013-09-24 12:40:00,40.82,40.82,40.81,40.82,14800.0,29.911,29.911,29.9036,29.911,14800.0
2013-09-24 12:45:00,40.83,40.83,40.81,40.82,21000.0,29.9183,29.9183,29.9036,29.911,21000.0
2013-09-24 12:50:00,40.81,40.82,40.81,40.82,4300.0,29.9036,29.911,29.9036,29.911,4300.0
2013-09-24 12:55:00,40.82,40.83,40.81,40.82,17700.0,29.911,29.9183,29.9036,29.911,17700.0
2013-09-24 13:00:00,40.82,40.82,40.8,40.8,22100.0,29.911,29.911,29.8963,29.8963,22100.0
2013-09-24 13:05:00,40.79,40.8,40.78,40.78,155800.0,29.889,29.8963,29.8817,29.8817,155800.0
2013-09-24 13:10:00,40.78,40.79,40.78,40.79,9700.0,29.8817,29.889,29.8817,29.889,9700.0
2013-09-24 13:15:00,40.79,40.79,40.78,40.78,13700.0,29.889,29.889,29.8817,29.8817,13700.0
2013-09-24 13:20:00,40.78,40.78,40.77,40.78,7400.0,29.8817,29.8817,29.8743,29.8817,7400.0
2013-09-24 13:25:00,40.78,40.78,40.76,40.76,5500.0,29.8817,29.8817,29.867,29.867,5500.0
2013-09-24 13:30:00,40.77,40.78,40.76,40.77,11400.0,29.8743,29.8817,29.867,29.8743,11400.0
2013-09-24 13:35:00,40.77,40.78,40.77,40.78,40900.0,29.8743,29.8817,29.8743,29.8817,40900.0
2013-09-24 13:40:00,40.77,40.79,40.77,40.78,14900.0,29.8743,29.889,29.8743,29.8817,14900.0
2013-09-24 13:45:00,40.77,40.79,40.77,40.78,12900.0,29.8743,29.889,29.8743,29.8817,12900.0
2013-09-24 13:50:00,40.78,40.78,40.75,40.76,14200.0,29.8817,29.8817,29.8597,29.867,14200.0
2013-09-24 13:55:00,40.75,40.75,40.74,40.75,6500.0,29.8597,29.8597,29.8524,29.8597,6500.0
2013-09-24 14:00:00,40.75,40.77,40.75,40.76,17500.0,29.8597,29.8743,29.8597,29.867,17500.0
2013-09-24 14:05:00,40.75,40.76,40.73,40.76,15100.0,29.8597,29.867,29.845,29.867,15100.0
2013-09-24 14:10:00,40.76,40.76,40.74,40.75,6200.0,29.867,29.867,29.8524,29.8597,6200.0
2013-09-24 14:15:00,40.75,40.76,40.74,40.74,44700.0,29.8597,29.867,29.8524,29.8524,44700.0
2013-09-24 14:20:00,40.74,40.77,40.74,40.76,19100.0,29.8524,29.8743,29.8524,29.867,19100.0
2013-09-24 14:25:00,40.76,40.76,40.74,40.75,18200.0,29.867,29.867,29.8524,29.8597,18200.0
2013-09-24 14:30:00,40.75,40.76,40.74,40.74,12000.0,29.8597,29.867,29.8524,29.8524,12000.0
2013-09-24 14:35:00,40.74,40.74,40.72,40.73,23200.0,29.8524,29.8524,29.8377,29.845,23200.0
2013-09-24 14:40:00,40.74,40.75,40.73,40.74,14900.0,29.8524,29.8597,29.845,29.8524,14900.0
2013-09-24 14:45:00,40.75,40.75,40.73,40.73,53500.0,29.8597,29.8597,29.845,29.845,53500.0
2013-09-24 14:50:00,40.73,40.73,40.71,40.72,20000.0,29.845,29.845,29.8304,29.8377,20000.0
2013-09-24 14:55:00,40.72,40.73,40.7,40.7,16500.0,29.8377,29.845,29.823,29.823,16500.0
2013-09-24 15:00:00,40.71,40.71,40.68,40.69,49800.0,29.8304,29.8304,29.8084,29.8157,49800.0
2013-09-24 15:05:00,40.69,40.7,40.68,40.69,27800.0,29.8157,29.823,29.8084,29.8157,27800.0
2013-09-24 15:10:00,40.69,40.7,40.68,40.7,11800.0,29.8157,29.823,29.8084,29.823,11800.0
2013-09-24 15:15:00,40.69,40.72,40.69,40.72,27900.0,29.8157,29.8377,29.8157,29.8377,27900.0
2013-09-24 15:20:00,40.72,40.72,40.7,40.7,56800.0,29.8377,29.8377,29.823,29.823,56800.0
2013-09-24 15:25:00,40.7,40.71,40.67,40.68,142800.0,29.823,29.8304,29.8011,29.8084,142800.0
2013-09-24 15:30:00,40.68,40.68,40.66,40.66,90700.0,29.8084,29.8084,29.7937,29.7937,90700.0
2013-09-24 15:35:00,40.66,40.66,40.63,40.64,155700.0,29.7937,29.7937,29.7717,29.7791,155700.0
2013-09-24 15:40:00,40.64,40.66,40.63,40.64,164200.0,29.7791,29.7937,29.7717,29.7791,164200.0
2013-09-24 15:45:00,40.65,40.65,40.59,40.59,406400.0,29.7864,29.7864,29.7424,29.7424,406400.0
2013-09-24 15:50:00,40.59,40.61,40.58,40.59,342200.0,29.7424,29.7571,29.7351,29.7424,342200.0
2013-09-24 15:55:00,40.59,40.59,40.55,40.58,545400.0,29.7424,29.7424,29.7131,29.7351,545400.0
2013-09-25 09:30:00,40.59,40.66,40.59,40.64,115800.0,29.7424,29.7937,29.7424,29.7791,115800.0
2013-09-25 09:35:00,40.64,40.64,40.59,40.6,386500.0,29.7791,29.7791,29.7424,29.7498,386500.0
2013-09-25 09:40:00,40.6,40.61,40.57,40.57,35900.0,29.7498,29.7571,29.7278,29.7278,35900.0
2013-09-25 09:45:00,40.58,40.58,40.51,40.55,153400.0,29.7351,29.7351,29.6838,29.7131,153400.0
2013-09-25 09:50:00,40.56,40.59,40.54,40.57,113300.0,29.7205,29.7424,29.7058,29.7278,113300.0
2013-09-25 09:55:00,40.58,40.59,40.54,40.54,78900.0,29.7351,29.7424,29.7058,29.7058,78900.0
2013-09-25 10:00:00,40.54,40.57,40.52,40.52,130700.0,29.7058,29.7278,29.6911,29.6911,130700.0
2013-09-25 10:05:00,40.52,40.52,40.44,40.44,180000.0,29.6911,29.6911,29.6325,29.6325,180000.0
2013-09-25 10:10:00,40.44,40.46,40.39,40.45,118100.0,29.6325,29.6472,29.5959,29.6399,118100.0
2013-09-25 10:15:00,40.45,40.46,40.4,40.41,51800.0,29.6399,29.6472,29.6032,29.6105,51800.0
2013-09-25 10:20:00,40.4,40.41,40.38,40.41,131600.0,29.6032,29.6105,29.5886,29.6105,131600.0
2013-09-25 10:25:00,40.41,40.46,40.41,40.45,45600.0,29.6105,29.6472,29.6105,29.6399,45600.0
2013-09-25 10:30:00,40.46,40.48,40.46,40.47,16200.0,29.6472,29.6618,29.6472,29.6545,16200.0
2013-09-25 10:35:00,40.47,40.5,40.47,40.48,112000.0,29.6545,29.6765,29.6545,29.6618,112000.0
2013-09-25 10:40:00,40.48,40.5,40.48,40.49,9000.0,29.6618,29.6765,29.6618,29.6692,9000.0
2013-09-25 10:45:00,40.49,40.51,40.48,40.49,46200.0,29.6692,29.6838,29.6618,29.6692,46200.0
2013-09-25 10:50:00,40.49,40.5,40.47,40.48,140500.0,29.6692,29.6765,29.6545,29.6618,140500.0
2013-09-25 10:55:00,40.48,40.49,40.47,40.47,26300.0,29.6618,29.6692,29.6545,29.6545,26300.0
2013-09-25 11:00:00,40.47,40.49,40.46,40.47,37800.0,29.6545,29.6692,29.6472,29.6545,37800.0
2013-09-25 11:05:00,40.47,40.48,40.46,40.48,71800.0,29.6545,29.6618,29.6472,29.6618,71800.0
2013-09-25 11:10:00,40.47,40.48,40.45,40.47,61800.0,29.6545,29.6618,29.6399,29.6545,61800.0
2013-09-25 11:15:00,40.47,40.53,40.47,40.53,114400.0,29.6545,29.6985,29.6545,29.6985,114400.0
2013-09-25 11:20:00,40.53,40.54,40.51,40.52,37300.0,29.6985,29.7058,29.6838,29.6911,37300.0
2013-09-25 11:25:00,40.52,40.53,40.51,40.52,14400.0,29.6911,29.6985,29.6838,29.6911,14400.0
2013-09-25 11:30:00,40.52,40.53,40.51,40.52,16200.0,29.6911,29.6985,29.6838,29.6911,16200.0
2013-09-25 11:35:00,40.52,40.53,40.51,40.52,13700.0,29.6911,29.6985,29.6838,29.6911,13700.0
2013-09-25 11:40:00,40.52,40.52,40.5,40.51,20100.0,29.6911,29.6911,29.6765,29.6838,20100.0
2013-09-25 11:45:00,40.51,40.51,40.5,40.51,27400.0,29.6838,29.6838,29.6765,29.6838,27400.0
2013-09-25 11:50:00,40.5,40.52,40.5,40.52,9000.0,29.6765,29.6911,29.6765,29.6911,9000.0
2013-09-25 11:55:00,40.52,40.52,40.49,40.5,37600.0,29.6911,29.6911,29.6692,29.6765,37600.0
2013-09-25 12:00:00,40.5,40.5,40.47,40.47,116100.0,29.6765,29.6765,29.6545,29.6545,116100.0
2013-09-25 12:05:00,40.48,40.48,40.46,40.46,148900.0,29.6618,29.6618,29.6472,29.6472,148900.0
2013-09-25 12:10:00,40.46,40.48,40.46,40.48,28600.0,29.6472,29.6618,29.6472,29.6618,28600.0
2013-09-25 12:15:00,40.48,40.48,40.46,40.48,19000.0,29.6618,29.6618,29.6472,29.6618,19000.0
2013-09-25 12:20:00,40.47,40.47,40.39,40.39,70400.0,29.6545,29.6545,29.5959,29.5959,70400.0
2013-09-25 12:25:00,40.39,40.41,40.38,40.41,40000.0,29.5959,29.6105,29.5886,29.6105,40000.0
2013-09-25 12:30:00,40.42,40.42,40.4,40.41,7400.0,29.6179,29.6179,29.6032,29.6105,7400.0
2013-09-25 12:35:00,40.41,40.42,40.4,40.42,5200.0,29.6105,29.6179,29.6032,29.6179,5200.0
2013-09-25 12:40:00,40.41,40.43,40.4,40.42,21600.0,29.6105,29.6252,29.6032,29.6179,21600.0
2013-09-25 12:45:00,40.42,40.44,40.42,40.43,28300.0,29.6179,29.6325,29.6179,29.6252,28300.0
2013-09-25 12:50:00,40.43,40.43,40.4,40.41,6100.0,29.6252,29.6252,29.6032,29.6105,6100.0
2013-09-25 12:55:00,40.41,40.44,40.41,40.43,22300.0,29.6105,29.6325,29.6105,29.6252,22300.0
2013-09-25 13:00:00,40.44,40.47,40.44,40.45,25000.0,29.6325,29.6545,29.6325,29.6399,25000.0
2013-09-25 13:05:00,40.45,40.46,40.44,40.45,12700.0,29.6399,29.6472,29.6325,29.6399,12700.0
2013-09-25 13:10:00,40.45,40.46,40.45,40.46,9800.0,29.6399,29.6472,29.6399,29.6472,9800.0
2013-09-25 13:15:00,40.46,40.47,40.44,40.45,9700.0,29.6472,29.6545,29.6325,29.6399,9700.0
2013-09-25 13:20:00,40.44,40.45,40.43,40.44,15500.0,29.6325,29.6399,29.6252,29.6325,15500.0
2013-09-25 13:25:00,40.43,40.43,40.4,40.4,21500.0,29.6252,29.6252,29.6032,29.6032,21500.0
2013-09-25 13:30:00,40.4,40.4,40.26,40.28,553800.0,29.6032,29.6032,29.5006,29.5153,553800.0
2013-09-25 13:35:00,40.27,40.28,40.23,40.24,398500.0,29.508,29.5153,29.4786,29.486,398500.0
2013-09-25 13:40:00,40.24,40.26,40.21,40.21,84300.0,29.486,29.5006,29.464,29.464,84300.0
2013-09-25 13:45:00,40.21,40.26,40.21,40.23,49700.0,29.464,29.5006,29.464,29.4786,49700.0
2013-09-25 13:50:00,40.23,40.26,40.21,40.26,118900.0,29.4786,29.5006,29.464,29.5006,118900.0
2013-09-25 13:55:00,40.27,40.34,40.25,40.32,1018700.0,29.508,29.5592,29.4933,29.5446,1018700.0
2013-09-25 14:00:00,40.32,40.36,40.32,40.36,161100.0,29.5446,29.5739,29.5446,29.5739,161100.0
2013-09-25 14:05:00,40.36,40.37,40.3,40.3,35800.0,29.5739,29.5812,29.5299,29.5299,35800.0
2013-09-25 14:10:00,40.3,40.32,40.29,40.32,26000.0,29.5299,29.5446,29.5226,29.5446,26000.0
2013-09-25 14:15:00,40.32,40.34,40.3,40.31,44500.0,29.5446,29.5592,29.5299,29.5373,44500.0
2013-09-25 14:20:00,40.31,40.33,40.3,40.31,32400.0,29.5373,29.5519,29.5299,29.5373,32400.0
2013-09-25 14:25:00,40.31,40.34,40.31,40.31,42400.0,29.5373,29.5592,29.5373,29.5373,42400.0
2013-09-25 14:30:00,40.31,40.32,40.28,40.28,26700.0,29.5373,29.5446,29.5153,29.5153,26700.0
2013-09-25 14:35:00,40.28,40.29,40.26,40.29,29000.0,29.5153,29.5226,29.5006,29.5226,29000.0
2013-09-25 14:40:00,40.29,40.31,40.27,40.29,19600.0,29.5226,29.5373,29.508,29.5226,19600.0
2013-09-25 14:45:00,40.29,40.32,40.28,40.3,31000.0,29.5226,29.5446,29.5153,29.5299,31000.0
2013-09-25 14:50:00,40.3,40.31,40.29,40.3,31500.0,29.5299,29.5373,29.5226,29.5299,31500.0
2013-09-25 14:55:00,40.3,40.32,40.27,40.27,52500.0,29.5299,29.5446,29.508,29.508,52500.0
2013-09-25 15:00:00,40.27,40.3,40.27,40.3,80400.0,29.508,29.5299,29.508,29.5299,80400.0
2013-09-25 15:05:00,40.3,40.32,40.3,40.32,56200.0,29.5299,29.5446,29.5299,29.5446,56200.0
2013-09-25 15:10:00,40.32,40.36,40.32,40.33,63400.0,29.5446,29.5739,29.5446,29.5519,63400.0
2013-09-25 15:15:00,40.33,40.34,40.3,40.32,72500.0,29.5519,29.5592,29.5299,29.5446,72500.0
2013-09-25 15:20:00,40.32,40.32,40.28,40.29,63400.0,29.5446,29.5446,29.5153,29.5226,63400.0
2013-09-25 15:25:00,40.29,40.29,40.25,40.29,69700.0,29.5226,29.5226,29.4933,29.5226,69700.0
2013-09-25 15:30:00,40.29,40.3,40.26,40.3,70400.0,29.5226,29.5299,29.5006,29.5299,70400.0
2013-09-25 15:35:00,40.3,40.32,40.29,40.29,129400.0,29.5299,29.5446,29.5226,29.5226,129400.0
2013-09-25 15:40:00,40.3,40.32,40.29,40.31,195400.0,29.5299,29.5446,29.5226,29.5373,195400.0
2013-09-25 15:45:00,40.3,40.32,40.28,40.32,136400.0,29.5299,29.5446,29.5153,29.5446,136400.0
2013-09-25 15:50:00,40.31,40.32,40.27,40.29,196700.0,29.5373,29.5446,29.508,29.5226,196700.0
2013-09-25 15:55:00,40.29,40.3,40.26,40.27,565000.0,29.5226,29.5299,29.5006,29.508,565000.0
2013-09-26 09:30:00,40.32,40.4,40.31,40.39,208600.0,29.5446,29.6032,29.5373,29.5959,208600.0
2013-09-26 09:35:00,40.4,40.43,40.37,40.37,173400.0,29.6032,29.6252,29.5812,29.5812,173400.0
2013-09-26 09:40:00,40.36,40.38,40.36,40.37,28900.0,29.5739,29.5886,29.5739,29.5812,28900.0
2013-09-26 09:45:00,40.37,40.39,40.36,40.38,80600.0,29.5812,29.5959,29.5739,29.5886,80600.0
2013-09-26 09:50:00,40.38,40.4,40.37,40.39,76100.0,29.5886,29.6032,29.5812,29.5959,76100.0
2013-09-26 09:55:00,40.39,40.4,40.38,40.4,13300.0,29.5959,29.6032,29.5886,29.6032,13300.0
2013-09-26 10:00:00,40.4,40.43,40.37,40.43,31100.0,29.6032,29.6252,29.5812,29.6252,31100.0
2013-09-26 10:05:00,40.43,40.46,40.42,40.44,233500.0,29.6252,29.6472,29.6179,29.6325,233500.0
2013-09-26 10:10:00,40.45,40.47,40.42,40.42,288800.0,29.6399,29.6545,29.6179,29.6179,288800.0
2013-09-26 10:15:00,40.43,40.45,40.42,40.44,24100.0,29.6252,29.6399,29.6179,29.6325,24100.0
2013-09-26 10:20:00,40.44,40.45,40.39,40.41,35400.0,29.6325,29.6399,29.5959,29.6105,35400.0
2013-09-26 10:25:00,40.41,40.43,40.4,40.42,30400.0,29.6105,29.6252,29.6032,29.6179,30400.0
2013-09-26 10:30:00,40.42,40.45,40.42,40.44,53400.0,29.6179,29.6399,29.6179,29.6325,53400.0
2013-09-26 10:35:00,40.44,40.44,40.43,40.43,4600.0,29.6325,29.6325,29.6252,29.6252,4600.0
2013-09-26 10:40:00,40.44,40.44,40.39,40.4,36400.0,29.6325,29.6325,29.5959,29.6032,36400.0
2013-09-26 10:45:00,40.39,40.39,40.32,40.33,42900.0,29.5959,29.5959,29.5446,29.5519,42900.0
2013-09-26 10:50:00,40.33,40.34,40.31,40.33,15900.0,29.5519,29.5592,29.5373,29.5519,15900.0
2013-09-26 10:55:00,40.33,40.33,40.3,40.32,88300.0,29.5519,29.5519,29.5299,29.5446,88300.0
2013-09-26 11:00:00,40.31,40.31,40.27,40.28,32100.0,29.5373,29.5373,29.508,29.5153,32100.0
2013-09-26 11:05:00,40.27,40.27,40.26,40.26,12900.0,29.508,29.508,29.5006,29.5006,12900.0
2013-09-26 11:10:00,40.27,40.3,40.25,40.28,366800.0,29.508,29.5299,29.4933,29.5153,366800.0
2013-09-26 11:15:00,40.28,40.29,40.25,40.26,134500.0,29.5153,29.5226,29.4933,29.5006,134500.0
2013-09-26 11:20:00,40.27,40.29,40.25,40.29,93000.0,29.508,29.5226,29.4933,29.5226,93000.0
2013-09-26 11:25:00,40.29,40.3,40.28,40.3,23800.0,29.5226,29.5299,29.5153,29.5299,23800.0
2013-09-26 11:30:00,40.31,40.31,40.28,40.31,104100.0,29.5373,29.5373,29.5153,29.5373,104100.0
2013-09-26 11:35:00,40.31,40.31,40.3,40.3,19600.0,29.5373,29.5373,29.5299,29.5299,19600.0
2013-09-26 11:40:00,40.3,40.32,40.3,40.32,33800.0,29.5299,29.5446,29.5299,29.5446,33800.0
2013-09-26 11:45:00,40.33,40.35,40.32,40.33,68800.0,29.5519,29.5666,29.5446,29.5519,68800.0
2013-09-26 11:50:00,40.32,40.33,40.3,40.32,56200.0,29.5446,29.5519,29.5299,29.5446,56200.0
2013-09-26 11:55:00,40.32,40.34,40.32,40.34,4900.0,29.5446,29.5592,29.5446,29.5592,4900.0
2013-09-26 12:00:00,40.34,40.34,40.33,40.34,4100.0,29.5592,29.5592,29.5519,29.5592,4100.0
2013-09-26 12:05:00,40.34,40.34,40.32,40.33,16000.0,29.5592,29.5592,29.5446,29.5519,16000.0
2013-09-26 12:10:00,40.32,40.33,40.32,40.33,2100.0,29.5446,29.5519,29.5446,29.5519,2100.0
2013-09-26 12:15:00,40.33,40.33,40.3,40.3,41900.0,29.5519,29.5519,29.5299,29.5299,41900.0
2013-09-26 12:20:00,40.31,40.33,40.31,40.32,17700.0,29.5373,29.5519,29.5373,29.5446,17700.0
2013-09-26 12:25:00,40.32,40.34,40.31,40.34,10800.0,29.5446,29.5592,29.5373,29.5592,10800.0
2013-09-26 12:30:00,40.34,40.39,40.34,40.38,27400.0,29.5592,29.5959,29.5592,29.5886,27400.0
2013-09-26 12:35:00,40.37,40.38,40.36,40.36,12200.0,29.5812,29.5886,29.5739,29.5739,12200.0
2013-09-26 12:40:00,40.37,40.38,40.36,40.38,4800.0,29.5812,29.5886,29.5739,29.5886,4800.0
2013-09-26 12:45:00,40.38,40.39,40.38,40.39,19700.0,29.5886,29.5959,29.5886,29.5959,19700.0
2013-09-26 12:50:00,40.38,40.38,40.34,40.36,16200.0,29.5886,29.5886,29.5592,29.5739,16200.0
2013-09-26 12:55:00,40.36,40.37,40.35,40.36,2500.0,29.5739,29.5812,29.5666,29.5739,2500.0
2013-09-26 13:00:00,40.37,40.37,40.35,40.36,14000.0,29.5812,29.5812,29.5666,29.5739,14000.0
2013-09-26 13:05:00,40.35,40.39,40.35,40.37,19700.0,29.5666,29.5959,29.5666,29.5812,19700.0
2013-09-26 13:10:00,40.38,40.41,40.37,40.4,27400.0,29.5886,29.6105,29.5812,29.6032,27400.0
2013-09-26 13:15:00,40.4,40.41,40.4,40.41,37000.0,29.6032,29.6105,29.6032,29.6105,37000.0
2013-09-26 13:20:00,40.41,40.41,40.38,40.39,16900.0,29.6105,29.6105,29.5886,29.5959,16900.0
2013-09-26 13:25:00,40.4,40.41,40.39,40.41,8000.0,29.6032,29.6105,29.5959,29.6105,8000.0
2013-09-26 13:30:00,40.41,40.43,40.39,40.39,32900.0,29.6105,29.6252,29.5959,29.5959,32900.0
2013-09-26 13:35:00,40.4,40.4,40.37,40.38,15700.0,29.6032,29.6032,29.5812,29.5886,15700.0
2013-09-26 13:40:00,40.39,40.4,40.36,40.37,24500.0,29.5959,29.6032,29.5739,29.5812,24500.0
2013-09-26 13:45:00,40.37,40.39,40.36,40.39,18300.0,29.5812,29.5959,29.5739,29.5959,18300.0
2013-09-26 13:50:00,40.39,40.39,40.37,40.39,10300.0,29.5959,29.5959,29.5812,29.5959,10300.0
2013-09-26 13:55:00,40.39,40.4,40.39,40.39,11600.0,29.5959,29.6032,29.5959,29.5959,11600.0
2013-09-26 14:00:00,40.39,40.4,40.33,40.36,78000.0,29.5959,29.6032,29.5519,29.5739,78000.0
2013-09-26 14:05:00,40.35,40.37,40.34,40.36,74700.0,29.5666,29.5812,29.5592,29.5739,74700.0
2013-09-26 14:10:00,40.36,40.37,40.33,40.36,38900.0,29.5739,29.5812,29.5519,29.5739,38900.0
2013-09-26 14:15:00,40.36,40.38,40.35,40.38,21100.0,29.5739,29.5886,29.5666,29.5886,21100.0
2013-09-26 14:20:00,40.38,40.39,40.36,40.38,23200.0,29.5886,29.5959,29.5739,29.5886,23200.0
2013-09-26 14:25:00,40.39,40.4,40.38,40.4,71200.0,29.5959,29.6032,29.5886,29.6032,71200.0
2013-09-26 14:30:00,40.39,40.4,40.37,40.39,64600.0,29.5959,29.6032,29.5812,29.5959,64600.0
2013-09-26 14:35:00,40.39,40.4,40.37,40.4,19400.0,29.5959,29.6032,29.5812,29.6032,19400.0
2013-09-26 14:40:00,40.39,40.4,40.34,40.39,117800.0,29.5959,29.6032,29.5592,29.5959,117800.0
2013-09-26 14:45:00,40.38,40.38,40.36,40.37,48400.0,29.5886,29.5886,29.5739,29.5812,48400.0
2013-09-26 14:50:00,40.37,40.39,40.37,40.39,21600.0,29.5812,29.5959,29.5812,29.5959,21600.0
2013-09-26 14:55:00,40.39,40.4,40.38,40.39,19000.0,29.5959,29.6032,29.5886,29.5959,19000.0
2013-09-26 15:00:00,40.38,40.39,40.37,40.37,35100.0,29.5886,29.5959,29.5812,29.5812,35100.0
2013-09-26 15:05:00,40.37,40.4,40.36,40.4,33200.0,29.5812,29.6032,29.5739,29.6032,33200.0
2013-09-26 15:10:00,40.4,40.4,40.35,40.35,88700.0,29.6032,29.6032,29.5666,29.5666,88700.0
2013-09-26 15:15:00,40.36,40.38,40.35,40.36,19500.0,29.5739,29.5886,29.5666,29.5739,19500.0
2013-09-26 15:20:00,40.36,40.39,40.36,40.38,56200.0,29.5739,29.5959,29.5739,29.5886,56200.0
2013-09-26 15:25:00,40.37,40.39,40.36,40.37,53300.0,29.5812,29.5959,29.5739,29.5812,53300.0
2013-09-26 15:30:00,40.37,40.41,40.36,40.39,43700.0,29.5812,29.6105,29.5739,29.5959,43700.0
2013-09-26 15:35:00,40.39,40.41,40.38,40.38,119400.0,29.5959,29.6105,29.5886,29.5886,119400.0
2013-09-26 15:40:00,40.39,40.4,40.38,40.39,45300.0,29.5959,29.6032,29.5886,29.5959,45300.0
2013-09-26 15:45:00,40.39,40.42,40.39,40.42,53800.0,29.5959,29.6179,29.5959,29.6179,53800.0
2013-09-26 15:50:00,40.41,40.42,40.4,40.41,52800.0,29.6105,29.6179,29.6032,29.6105,52800.0
2013-09-26 15:55:00,40.4,40.48,40.39,40.48,395600.0,29.6032,29.6618,29.5959,29.6618,395600.0
2013-09-27 09:30:00,40.34,40.34,40.17,40.25,115800.0,29.5592,29.5592,29.4347,29.4933,115800.0
2013-09-27 09:35:00,40.25,40.25,40.17,40.18,90800.0,29.4933,29.4933,29.4347,29.442,90800.0
2013-09-27 09:40:00,40.18,40.2,40.15,40.2,88500.0,29.442,29.4567,29.42,29.4567,88500.0
2013-09-27 09:45:00,40.19,40.19,40.12,40.16,96700.0,29.4493,29.4493,29.398,29.4274,96700.0
2013-09-27 09:50:00,40.16,40.16,40.12,40.13,93500.0,29.4274,29.4274,29.398,29.4054,93500.0
2013-09-27 09:55:00,40.14,40.14,40.08,40.09,57700.0,29.4127,29.4127,29.3687,29.3761,57700.0
2013-09-27 10:00:00,40.09,40.11,40.05,40.09,222200.0,29.3761,29.3907,29.3468,29.3761,222200.0
2013-09-27 10:05:00,40.08,40.08,40.05,40.05,101500.0,29.3687,29.3687,29.3468,29.3468,101500.0
2013-09-27 10:10:00,40.05,40.09,40.05,40.08,80900.0,29.3468,29.3761,29.3468,29.3687,80900.0
2013-09-27 10:15:00,40.08,40.11,40.08,40.1,58400.0,29.3687,29.3907,29.3687,29.3834,58400.0
2013-09-27 10:20:00,40.11,40.11,40.09,40.09,48700.0,29.3907,29.3907,29.3761,29.3761,48700.0
2013-09-27 10:25:00,40.09,40.1,40.08,40.09,86300.0,29.3761,29.3834,29.3687,29.3761,86300.0
2013-09-27 10:30:00,40.1,40.16,40.09,40.16,93700.0,29.3834,29.4274,29.3761,29.4274,93700.0
2013-09-27 10:35:00,40.16,40.18,40.14,40.14,116300.0,29.4274,29.442,29.4127,29.4127,116300.0
2013-09-27 10:40:00,40.15,40.15,40.12,40.12,48200.0,29.42,29.42,29.398,29.398,48200.0
2013-09-27 10:45:00,40.12,40.13,40.12,40.12,18400.0,29.398,29.4054,29.398,29.398,18400.0
2013-09-27 10:50:00,40.12,40.13,40.11,40.13,25100.0,29.398,29.4054,29.3907,29.4054,25100.0
2013-09-27 10:55:00,40.12,40.14,40.12,40.13,54400.0,29.398,29.4127,29.398,29.4054,54400.0
2013-09-27 11:00:00,40.13,40.14,40.1,40.1,101600.0,29.4054,29.4127,29.3834,29.3834,101600.0
2013-09-27 11:05:00,40.11,40.12,40.08,40.11,113800.0,29.3907,29.398,29.3687,29.3907,113800.0
2013-09-27 11:10:00,40.1,40.12,40.1,40.11,72900.0,29.3834,29.398,29.3834,29.3907,72900.0
2013-09-27 11:15:00,40.11,40.11,40.08,40.1,31800.0,29.3907,29.3907,29.3687,29.3834,31800.0
2013-09-27 11:20:00,40.09,40.11,40.09,40.11,198500.0,29.3761,29.3907,29.3761,29.3907,198500.0
2013-09-27 11:25:00,40.11,40.14,40.11,40.14,24200.0,29.3907,29.4127,29.3907,29.4127,24200.0
2013-09-27 11:30:00,40.14,40.15,40.13,40.15,60800.0,29.4127,29.42,29.4054,29.42,60800.0
2013-09-27 11:35:00,40.15,40.2,40.15,40.19,80200.0,29.42,29.4567,29.42,29.4493,80200.0
2013-09-27 11:40:00,40.19,40.2,40.18,40.18,35000.0,29.4493,29.4567,29.442,29.442,35000.0
2013-09-27 11:45:00,40.18,40.19,40.18,40.18,13900.0,29.442,29.4493,29.442,29.442,13900.0
2013-09-27 11:50:00,40.19,40.19,40.18,40.18,21300.0,29.4493,29.4493,29.442,29.442,21300.0
2013-09-27 11:55:00,40.17,40.2,40.17,40.2,30200.0,29.4347,29.4567,29.4347,29.4567,30200.0
2013-09-27 12:00:00,40.2,40.21,40.19,40.19,28800.0,29.4567,29.464,29.4493,29.4493,28800.0
2013-09-27 12:05:00,40.19,40.2,40.17,40.18,32000.0,29.4493,29.4567,29.4347,29.442,32000.0
2013-09-27 12:10:00,40.19,40.2,40.17,40.2,14600.0,29.4493,29.4567,29.4347,29.4567,14600.0
2013-09-27 12:15:00,40.2,40.23,40.19,40.23,58700.0,29.4567,29.4786,29.4493,29.4786,58700.0
2013-09-27 12:20:00,40.22,40.23,40.21,40.21,33700.0,29.4713,29.4786,29.464,29.464,33700.0
2013-09-27 12:25:00,40.2,40.22,40.2,40.2,13600.0,29.4567,29.4713,29.4567,29.4567,13600.0
2013-09-27 12:30:00,40.21,40.23,40.21,40.22,27400.0,29.464,29.4786,29.464,29.4713,27400.0
2013-09-27 12:35:00,40.22,40.23,40.2,40.2,20300.0,29.4713,29.4786,29.4567,29.4567,20300.0
2013-09-27 12:40:00,40.2,40.21,40.19,40.19,13900.0,29.4567,29.464,29.4493,29.4493,13900.0
2013-09-27 12:45:00,40.19,40.2,40.18,40.19,18700.0,29.4493,29.4567,29.442,29.4493,18700.0
2013-09-27 12:50:00,40.19,40.2,40.18,40.2,13100.0,29.4493,29.4567,29.442,29.4567,13100.0
2013-09-27 12:55:00,40.2,40.2,40.19,40.2,6800.0,29.4567,29.4567,29.4493,29.4567,6800.0
2013-09-27 13:00:00,40.2,40.21,40.19,40.21,22300.0,29.4567,29.464,29.4493,29.464,22300.0
2013-09-27 13:05:00,40.2,40.21,40.19,40.2,18300.0,29.4567,29.464,29.4493,29.4567,18300.0
2013-09-27 13:10:00,40.2,40.21,40.2,40.21,4700.0,29.4567,29.464,29.4567,29.464,4700.0
2013-09-27 13:15:00,40.21,40.23,40.2,40.2,18800.0,29.464,29.4786,29.4567,29.4567,18800.0
2013-09-27 13:20:00,40.2,40.21,40.18,40.19,10500.0,29.4567,29.464,29.442,29.4493,10500.0
2013-09-27 13:25:00,40.18,40.19,40.18,40.18,16800.0,29.442,29.4493,29.442,29.442,16800.0
2013-09-27 13:30:00,40.18,40.19,40.17,40.19,63500.0,29.442,29.4493,29.4347,29.4493,63500.0
2013-09-27 13:35:00,40.19,40.2,40.18,40.2,12400.0,29.4493,29.4567,29.442,29.4567,12400.0
2013-09-27 13:40:00,40.2,40.21,40.19,40.21,9100.0,29.4567,29.464,29.4493,29.464,9100.0
2013-09-27 13:45:00,40.21,40.21,40.2,40.2,22900.0,29.464,29.464,29.4567,29.4567,22900.0
2013-09-27 13:50:00,40.2,40.21,40.2,40.21,6800.0,29.4567,29.464,29.4567,29.464,6800.0
2013-09-27 13:55:00,40.2,40.22,40.2,40.2,64900.0,29.4567,29.4713,29.4567,29.4567,64900.0
2013-09-27 14:00:00,40.2,40.2,40.19,40.2,5200.0,29.4567,29.4567,29.4493,29.4567,5200.0
2013-09-27 14:05:00,40.21,40.22,40.18,40.18,56500.0,29.464,29.4713,29.442,29.442,56500.0
2013-09-27 14:10:00,40.18,40.19,40.17,40.19,21500.0,29.442,29.4493,29.4347,29.4493,21500.0
2013-09-27 14:15:00,40.18,40.18,40.15,40.16,15100.0,29.442,29.442,29.42,29.4274,15100.0
2013-09-27 14:20:00,40.15,40.17,40.15,40.16,139800.0,29.42,29.4347,29.42,29.4274,139800.0
2013-09-27 14:25:00,40.17,40.19,40.17,40.17,24400.0,29.4347,29.4493,29.4347,29.4347,24400.0
2013-09-27 14:30:00,40.17,40.19,40.17,40.18,31900.0,29.4347,29.4493,29.4347,29.442,31900.0
2013-09-27 14:35:00,40.18,40.18,40.15,40.17,33800.0,29.442,29.442,29.42,29.4347,33800.0
2013-09-27 14:40:00,40.17,40.19,40.17,40.17,15000.0,29.4347,29.4493,29.4347,29.4347,15000.0
2013-09-27 14:45:00,40.17,40.2,40.17,40.2,10800.0,29.4347,29.4567,29.4347,29.4567,10800.0
2013-09-27 14:50:00,40.2,40.21,40.19,40.21,7100.0,29.4567,29.464,29.4493,29.464,7100.0
2013-09-27 14:55:00,40.2,40.21,40.17,40.17,39200.0,29.4567,29.464,29.4347,29.4347,39200.0
2013-09-27 15:00:00,40.18,40.18,40.15,40.16,33400.0,29.442,29.442,29.42,29.4274,33400.0
2013-09-27 15:05:00,40.16,40.17,40.15,40.16,34400.0,29.4274,29.4347,29.42,29.4274,34400.0
2013-09-27 15:10:00,40.16,40.18,40.15,40.17,37000.0,29.4274,29.442,29.42,29.4347,37000.0
2013-09-27 15:15:00,40.17,40.17,40.16,40.17,17700.0,29.4347,29.4347,29.4274,29.4347,17700.0
2013-09-27 15:20:00,40.16,40.19,40.16,40.18,43800.0,29.4274,29.4493,29.4274,29.442,43800.0
2013-09-27 15:25:00,40.18,40.21,40.18,40.2,16600.0,29.442,29.464,29.442,29.4567,16600.0
2013-09-27 15:30:00,40.2,40.21,40.19,40.21,29700.0,29.4567,29.464,29.4493,29.464,29700.0
2013-09-27 15:35:00,40.21,40.24,40.2,40.23,60500.0,29.464,29.486,29.4567,29.4786,60500.0
2013-09-27 15:40:00,40.23,40.23,40.21,40.22,120900.0,29.4786,29.4786,29.464,29.4713,120900.0
2013-09-27 15:45:00,40.22,40.23,40.18,40.19,177000.0,29.4713,29.4786,29.442,29.4493,177000.0
2013-09-27 15:50:00,40.18,40.24,40.18,40.23,167200.0,29.442,29.486,29.442,29.4786,167200.0
2013-09-27 15:55:00,40.23,40.25,40.21,40.21,337700.0,29.4786,29.4933,29.464,29.464,337700.0
2013-09-30 09:30:00,39.95,40.11,39.91,40.09,173600.0,29.2735,29.3907,29.2442,29.3761,173600.0
2013-09-30 09:35:00,40.09,40.09,40.02,40.03,72500.0,29.3761,29.3761,29.3248,29.3321,72500.0
2013-09-30 09:40:00,40.03,40.09,40.03,40.04,343700.0,29.3321,29.3761,29.3321,29.3394,343700.0
2013-09-30 09:45:00,40.03,40.03,39.97,39.97,110300.0,29.3321,29.3321,29.2881,29.2881,110300.0
2013-09-30 09:50:00,39.97,39.98,39.92,39.92,84300.0,29.2881,29.2955,29.2515,29.2515,84300.0
2013-09-30 09:55:00,39.91,39.95,39.91,39.93,104100.0,29.2442,29.2735,29.2442,29.2588,104100.0
2013-09-30 10:00:00,39.93,39.98,39.92,39.96,98100.0,29.2588,29.2955,29.2515,29.2808,98100.0
2013-09-30 10:05:00,39.96,39.97,39.94,39.95,47100.0,29.2808,29.2881,29.2661,29.2735,47100.0
2013-09-30 10:10:00,39.96,39.96,39.92,39.93,43100.0,29.2808,29.2808,29.2515,29.2588,43100.0
2013-09-30 10:15:00,39.93,39.97,39.92,39.96,42600.0,29.2588,29.2881,29.2515,29.2808,42600.0
2013-09-30 10:20:00,39.97,39.98,39.95,39.95,29800.0,29.2881,29.2955,29.2735,29.2735,29800.0
2013-09-30 10:25:00,39.95,40.0,39.94,39.97,56100.0,29.2735,29.3101,29.2661,29.2881,56100.0
2013-09-30 10:30:00,39.97,39.98,39.96,39.96,68500.0,29.2881,29.2955,29.2808,29.2808,68500.0
2013-09-30 10:35:00,39.96,39.98,39.95,39.97,176000.0,29.2808,29.2955,29.2735,29.2881,176000.0
2013-09-30 10:40:00,39.96,39.97,39.95,39.96,72500.0,29.2808,29.2881,29.2735,29.2808,72500.0
2013-09-30 10:45:00,39.96,39.98,39.95,39.96,87500.0,29.2808,29.2955,29.2735,29.2808,87500.0
2013-09-30 10:50:00,39.96,39.97,39.95,39.96,38100.0,29.2808,29.2881,29.2735,29.2808,38100.0
2013-09-30 10:55:00,39.96,40.0,39.96,39.99,54500.0,29.2808,29.3101,29.2808,29.3028,54500.0
2013-09-30 11:00:00,39.98,40.0,39.98,39.99,46700.0,29.2955,29.3101,29.2955,29.3028,46700.0
2013-09-30 11:05:00,39.98,39.99,39.96,39.97,30500.0,29.2955,29.3028,29.2808,29.2881,30500.0
2013-09-30 11:10:00,39.96,39.98,39.94,39.94,68000.0,29.2808,29.2955,29.2661,29.2661,68000.0
2013-09-30 11:15:00,39.94,39.95,39.93,39.94,36200.0,29.2661,29.2735,29.2588,29.2661,36200.0
2013-09-30 11:20:00,39.94,39.95,39.93,39.95,52000.0,29.2661,29.2735,29.2588,29.2735,52000.0
2013-09-30 11:25:00,39.96,39.98,39.96,39.97,23800.0,29.2808,29.2955,29.2808,29.2881,23800.0
2013-09-30 11:30:00,39.98,40.0,39.97,39.97,27400.0,29.2955,29.3101,29.2881,29.2881,27400.0
2013-09-30 11:35:00,39.98,39.99,39.97,39.99,44000.0,29.2955,29.3028,29.2881,29.3028,44000.0
2013-09-30 11:40:00,40.0,40.0,39.97,39.98,270300.0,29.3101,29.3101,29.2881,29.2955,270300.0
2013-09-30 11:45:00,39.99,40.0,39.97,39.98,1254400.0,29.3028,29.3101,29.2881,29.2955,1254400.0
2013-09-30 11:50:00,39.98,39.99,39.97,39.98,43100.0,29.2955,29.3028,29.2881,29.2955,43100.0
2013-09-30 11:55:00,39.99,40.02,39.99,40.01,11300.0,29.3028,29.3248,29.3028,29.3174,11300.0
2013-09-30 12:00:00,40.02,40.02,39.99,40.0,37600.0,29.3248,29.3248,29.3028,29.3101,37600.0
2013-09-30 12:05:00,40.0,40.02,39.98,39.98,47000.0,29.3101,29.3248,29.2955,29.2955,47000.0
2013-09-30 12:10:00,39.98,39.98,39.94,39.94,166900.0,29.2955,29.2955,29.2661,29.2661,166900.0
2013-09-30 12:15:00,39.94,39.95,39.93,39.93,67700.0,29.2661,29.2735,29.2588,29.2588,67700.0
2013-09-30 12:20:00,39.93,39.93,39.86,39.89,41700.0,29.2588,29.2588,29.2075,29.2295,41700.0
2013-09-30 12:25:00,39.89,39.91,39.86,39.91,71400.0,29.2295,29.2442,29.2075,29.2442,71400.0
2013-09-30 12:30:00,39.9,39.91,39.88,39.88,11000.0,29.2368,29.2442,29.2222,29.2222,11000.0
2013-09-30 12:35:00,39.87,39.88,39.86,39.86,113800.0,29.2149,29.2222,29.2075,29.2075,113800.0
2013-09-30 12:40:00,39.86,39.91,39.86,39.9,45300.0,29.2075,29.2442,29.2075,29.2368,45300.0
2013-09-30 12:45:00,39.9,39.91,39.89,39.91,41200.0,29.2368,29.2442,29.2295,29.2442,41200.0
2013-09-30 12:50:00,39.91,39.91,39.89,39.89,26600.0,29.2442,29.2442,29.2295,29.2295,26600.0
2013-09-30 12:55:00,39.88,39.9,39.88,39.9,9400.0,29.2222,29.2368,29.2222,29.2368,9400.0
2013-09-30 13:00:00,39.9,39.92,39.9,39.91,39300.0,29.2368,29.2515,29.2368,29.2442,39300.0
2013-09-30 13:05:00,39.91,39.93,39.91,39.93,25000.0,29.2442,29.2588,29.2442,29.2588,25000.0
2013-09-30 13:10:00,39.93,39.94,39.92,39.94,17800.0,29.2588,29.2661,29.2515,29.2661,17800.0
2013-09-30 13:15:00,39.94,39.99,39.93,39.98,296900.0,29.2661,29.3028,29.2588,29.2955,296900.0
2013-09-30 13:20:00,39.99,39.99,39.95,39.95,19500.0,29.3028,29.3028,29.2735,29.2735,19500.0
2013-09-30 13:25:00,39.95,39.96,39.92,39.93,11800.0,29.2735,29.2808,29.2515,29.2588,11800.0
2013-09-30 13:30:00,39.92,39.96,39.92,39.96,71600.0,29.2515,29.2808,29.2515,29.2808,71600.0
2013-09-30 13:35:00,39.96,39.98,39.93,39.93,60200.0,29.2808,29.2955,29.2588,29.2588,60200.0
2013-09-30 13:40:00,39.93,39.96,39.93,39.94,147300.0,29.2588,29.2808,29.2588,29.2661,147300.0
2013-09-30 13:45:00,39.95,39.96,39.94,39.95,18200.0,29.2735,29.2808,29.2661,29.2735,18200.0
2013-09-30 13:50:00,39.95,39.95,39.91,39.91,17200.0,29.2735,29.2735,29.2442,29.2442,17200.0
2013-09-30 13:55:00,39.91,39.91,39.82,39.85,216700.0,29.2442,29.2442,29.1782,29.2002,216700.0
2013-09-30 14:00:00,39.85,39.87,39.83,39.84,74000.0,29.2002,29.2149,29.1855,29.1929,74000.0
2013-09-30 14:05:00,39.84,39.86,39.83,39.86,26800.0,29.1929,29.2075,29.1855,29.2075,26800.0
2013-09-30 14:10:00,39.86,39.88,39.86,39.88,37700.0,29.2075,29.2222,29.2075,29.2222,37700.0
2013-09-30 14:15:00,39.88,39.88,39.86,39.87,11200.0,29.2222,29.2222,29.2075,29.2149,11200.0
2013-09-30 14:20:00,39.87,39.87,39.84,39.84,76400.0,29.2149,29.2149,29.1929,29.1929,76400.0
2013-09-30 14:25:00,39.85,39.86,39.84,39.84,43000.0,29.2002,29.2075,29.1929,29.1929,43000.0
2013-09-30 14:30:00,39.84,39.89,39.84,39.88,27200.0,29.1929,29.2295,29.1929,29.2222,27200.0
2013-09-30 14:35:00,39.88,39.88,39.86,39.86,40000.0,29.2222,29.2222,29.2075,29.2075,40000.0
2013-09-30 14:40:00,39.86,39.87,39.84,39.84,61000.0,29.2075,29.2149,29.1929,29.1929,61000.0
2013-09-30 14:45:00,39.84,39.88,39.84,39.88,15300.0,29.1929,29.2222,29.1929,29.2222,15300.0
2013-09-30 14:50:00,39.87,39.87,39.84,39.84,16600.0,29.2149,29.2149,29.1929,29.1929,16600.0
2013-09-30 14:55:00,39.85,39.85,39.82,39.82,47500.0,29.2002,29.2002,29.1782,29.1782,47500.0
2013-09-30 15:00:00,39.82,39.82,39.79,39.79,93200.0,29.1782,29.1782,29.1562,29.1562,93200.0
2013-09-30 15:05:00,39.79,39.8,39.79,39.8,46900.0,29.1562,29.1636,29.1562,29.1636,46900.0
2013-09-30 15:10:00,39.8,39.8,39.75,39.76,50400.0,29.1636,29.1636,29.1269,29.1343,50400.0
2013-09-30 15:15:00,39.77,39.77,39.73,39.77,215800.0,29.1416,29.1416,29.1123,29.1416,215800.0
2013-09-30 15:20:00,39.76,39.8,39.75,39.79,48500.0,29.1343,29.1636,29.1269,29.1562,48500.0
2013-09-30 15:25:00,39.79,39.8,39.77,39.79,72200.0,29.1562,29.1636,29.1416,29.1562,72200.0
2013-09-30 15:30:00,39.79,39.8,39.74,39.76,78200.0,29.1562,29.1636,29.1196,29.1343,78200.0
2013-09-30 15:35:00,39.76,39.78,39.74,39.74,104100.0,29.1343,29.1489,29.1196,29.1196,104100.0
2013-09-30 15:40:00,39.75,39.76,39.73,39.75,118700.0,29.1269,29.1343,29.1123,29.1269,118700.0
2013-09-30 15:45:00,39.75,39.8,39.74,39.76,355000.0,29.1269,29.1636,29.1196,29.1343,355000.0
2013-09-30 15:50:00,39.77,39.79,39.75,39.76,231400.0,29.1416,29.1562,29.1269,29.1343,231400.0
2013-09-30 15:55:00,39.77,39.82,39.74,39.82,707200.0,29.1416,29.1782,29.1196,29.1782,707200.0
2013-10-01 09:30:00,39.78,39.91,39.76,39.89,186700.0,29.1489,29.2442,29.1343,29.2295,186700.0
2013-10-01 09:35:00,39.89,39.91,39.86,39.87,149900.0,29.2295,29.2442,29.2075,29.2149,149900.0
2013-10-01 09:40:00,39.88,39.91,39.86,39.87,100700.0,29.2222,29.2442,29.2075,29.2149,100700.0
2013-10-01 09:45:00,39.87,39.89,39.86,39.89,74300.0,29.2149,29.2295,29.2075,29.2295,74300.0
2013-10-01 09:50:00,39.88,39.88,39.83,39.83,87000.0,29.2222,29.2222,29.1855,29.1855,87000.0
2013-10-01 09:55:00,39.82,39.82,39.74,39.76,149300.0,29.1782,29.1782,29.1196,29.1343,149300.0
2013-10-01 10:00:00,39.77,39.83,39.76,39.83,223800.0,29.1416,29.1855,29.1343,29.1855,223800.0
2013-10-01 10:05:00,39.83,39.84,39.8,39.84,63000.0,29.1855,29.1929,29.1636,29.1929,63000.0
2013-10-01 10:10:00,39.84,39.88,39.83,39.86,303200.0,29.1929,29.2222,29.1855,29.2075,303200.0
2013-10-01 10:15:00,39.86,39.91,39.86,39.89,78600.0,29.2075,29.2442,29.2075,29.2295,78600.0
2013-10-01 10:20:00,39.89,39.97,39.89,39.96,297000.0,29.2295,29.2881,29.2295,29.2808,297000.0
2013-10-01 10:25:00,39.96,39.97,39.94,39.94,327600.0,29.2808,29.2881,29.2661,29.2661,327600.0
2013-10-01 10:30:00,39.95,40.0,39.95,40.0,93700.0,29.2735,29.3101,29.2735,29.3101,93700.0
2013-10-01 10:35:00,39.99,40.0,39.97,40.0,19400.0,29.3028,29.3101,29.2881,29.3101,19400.0
2013-10-01 10:40:00,40.0,40.01,39.98,40.0,68300.0,29.3101,29.3174,29.2955,29.3101,68300.0
2013-10-01 10:45:00,40.0,40.01,39.98,39.98,41900.0,29.3101,29.3174,29.2955,29.2955,41900.0
2013-10-01 10:50:00,39.98,40.01,39.97,39.99,44800.0,29.2955,29.3174,29.2881,29.3028,44800.0
2013-10-01 10:55:00,39.99,40.03,39.99,40.0,161800.0,29.3028,29.3321,29.3028,29.3101,161800.0
2013-10-01 11:00:00,40.01,40.01,39.97,39.98,28200.0,29.3174,29.3174,29.2881,29.2955,28200.0
2013-10-01 11:05:00,39.98,39.99,39.97,39.97,34600.0,29.2955,29.3028,29.2881,29.2881,34600.0
2013-10-01 11:10:00,39.97,39.98,39.97,39.97,69700.0,29.2881,29.2955,29.2881,29.2881,69700.0
2013-10-01 11:15:00,39.97,40.0,39.97,40.0,31000.0,29.2881,29.3101,29.2881,29.3101,31000.0
2013-10-01 11:20:00,40.0,40.02,39.99,40.01,23900.0,29.3101,29.3248,29.3028,29.3174,23900.0
2013-10-01 11:25:00,40.01,40.01,39.97,39.99,53200.0,29.3174,29.3174,29.2881,29.3028,53200.0
2013-10-01 11:30:00,39.99,40.05,39.98,40.05,70600.0,29.3028,29.3468,29.2955,29.3468,70600.0
2013-10-01 11:35:00,40.04,40.04,40.02,40.04,16300.0,29.3394,29.3394,29.3248,29.3394,16300.0
2013-10-01 11:40:00,40.04,40.06,40.03,40.04,20900.0,29.3394,29.3541,29.3321,29.3394,20900.0
2013-10-01 11:45:00,40.05,40.05,40.03,40.05,26300.0,29.3468,29.3468,29.3321,29.3468,26300.0
2013-10-01 11:50:00,40.05,40.05,40.03,40.04,9100.0,29.3468,29.3468,29.3321,29.3394,9100.0
2013-10-01 11:55:00,40.04,40.04,40.02,40.04,29700.0,29.3394,29.3394,29.3248,29.3394,29700.0
2013-10-01 12:00:00,40.04,40.05,40.02,40.04,45700.0,29.3394,29.3468,29.3248,29.3394,45700.0
2013-10-01 12:05:00,40.04,40.04,40.03,40.04,3400.0,29.3394,29.3394,29.3321,29.3394,3400.0
2013-10-01 12:10:00,40.04,40.04,40.03,40.03,13600.0,29.3394,29.3394,29.3321,29.3321,13600.0
2013-10-01 12:15:00,40.03,40.03,40.01,40.02,28300.0,29.3321,29.3321,29.3174,29.3248,28300.0
2013-10-01 12:20:00,40.01,40.02,40.0,40.01,132800.0,29.3174,29.3248,29.3101,29.3174,132800.0
2013-10-01 12:25:00,40.01,40.05,40.0,40.02,160600.0,29.3174,29.3468,29.3101,29.3248,160600.0
2013-10-01 12:30:00,40.02,40.03,40.0,40.01,72100.0,29.3248,29.3321,29.3101,29.3174,72100.0
2013-10-01 12:35:00,40.01,40.02,39.99,39.99,18200.0,29.3174,29.3248,29.3028,29.3028,18200.0
2013-10-01 12:40:00,40.0,40.0,39.98,40.0,23400.0,29.3101,29.3101,29.2955,29.3101,23400.0
2013-10-01 12:45:00,40.0,40.01,40.0,40.0,85200.0,29.3101,29.3174,29.3101,29.3101,85200.0
2013-10-01 12:50:00,40.0,40.02,40.0,40.0,29200.0,29.3101,29.3248,29.3101,29.3101,29200.0
2013-10-01 12:55:00,40.0,40.01,39.99,40.0,14500.0,29.3101,29.3174,29.3028,29.3101,14500.0
2013-10-01 13:00:00,40.01,40.01,39.98,39.98,10000.0,29.3174,29.3174,29.2955,29.2955,10000.0
2013-10-01 13:05:00,39.99,40.01,39.98,40.0,14200.0,29.3028,29.3174,29.2955,29.3101,14200.0
2013-10-01 13:10:00,40.01,40.02,40.0,40.01,34500.0,29.3174,29.3248,29.3101,29.3174,34500.0
2013-10-01 13:15:00,40.01,40.03,40.01,40.02,10000.0,29.3174,29.3321,29.3174,29.3248,10000.0
2013-10-01 13:20:00,40.03,40.03,40.0,40.01,12700.0,29.3321,29.3321,29.3101,29.3174,12700.0
2013-10-01 13:25:00,40.0,40.02,40.0,40.01,9900.0,29.3101,29.3248,29.3101,29.3174,9900.0
2013-10-01 13:30:00,40.02,40.03,40.01,40.01,18800.0,29.3248,29.3321,29.3174,29.3174,18800.0
2013-10-01 13:35:00,40.0,40.0,39.98,39.99,22400.0,29.3101,29.3101,29.2955,29.3028,22400.0
2013-10-01 13:40:00,40.0,40.03,39.99,40.03,335400.0,29.3101,29.3321,29.3028,29.3321,335400.0
2013-10-01 13:45:00,40.03,40.04,40.01,40.02,170400.0,29.3321,29.3394,29.3174,29.3248,170400.0
2013-10-01 13:50:00,40.01,40.02,40.01,40.02,37100.0,29.3174,29.3248,29.3174,29.3248,37100.0
2013-10-01 13:55:00,40.01,40.04,40.01,40.02,46000.0,29.3174,29.3394,29.3174,29.3248,46000.0
2013-10-01 14:00:00,40.02,40.02,39.99,39.99,44100.0,29.3248,29.3248,29.3028,29.3028,44100.0
2013-10-01 14:05:00,39.99,40.0,39.98,39.98,67600.0,29.3028,29.3101,29.2955,29.2955,67600.0
2013-10-01 14:10:00,39.99,39.99,39.97,39.97,17700.0,29.3028,29.3028,29.2881,29.2881,17700.0
2013-10-01 14:15:00,39.97,39.97,39.96,39.96,20500.0,29.2881,29.2881,29.2808,29.2808,20500.0
2013-10-01 14:20:00,39.96,39.97,39.96,39.96,16800.0,29.2808,29.2881,29.2808,29.2808,16800.0
2013-10-01 14:25:00,39.96,39.96,39.92,39.94,125900.0,29.2808,29.2808,29.2515,29.2661,125900.0
2013-10-01 14:30:00,39.94,39.95,39.93,39.94,40600.0,29.2661,29.2735,29.2588,29.2661,40600.0
2013-10-01 14:35:00,39.94,39.95,39.92,39.95,37400.0,29.2661,29.2735,29.2515,29.2735,37400.0
2013-10-01 14:40:00,39.95,39.95,39.92,39.93,131400.0,29.2735,29.2735,29.2515,29.2588,131400.0
2013-10-01 14:45:00,39.93,39.93,39.91,39.92,28000.0,29.2588,29.2588,29.2442,29.2515,28000.0
2013-10-01 14:50:00,39.92,39.95,39.92,39.95,46100.0,29.2515,29.2735,29.2515,29.2735,46100.0
2013-10-01 14:55:00,39.95,39.96,39.93,39.96,72100.0,29.2735,29.2808,29.2588,29.2808,72100.0
2013-10-01 15:00:00,39.95,39.96,39.92,39.93,85200.0,29.2735,29.2808,29.2515,29.2588,85200.0
2013-10-01 15:05:00,39.94,39.94,39.89,39.91,130600.0,29.2661,29.2661,29.2295,29.2442,130600.0
2013-10-01 15:10:00,39.91,39.93,39.9,39.91,145500.0,29.2442,29.2588,29.2368,29.2442,145500.0
2013-10-01 15:15:00,39.9,39.93,39.89,39.93,104900.0,29.2368,29.2588,29.2295,29.2588,104900.0
2013-10-01 15:20:00,39.93,39.93,39.9,39.91,59800.0,29.2588,29.2588,29.2368,29.2442,59800.0
2013-10-01 15:25:00,39.91,39.94,39.91,39.92,49100.0,29.2442,29.2661,29.2442,29.2515,49100.0
2013-10-01 15:30:00,39.93,39.95,39.93,39.95,48000.0,29.2588,29.2735,29.2588,29.2735,48000.0
2013-10-01 15:35:00,39.95,39.96,39.94,39.95,61200.0,29.2735,29.2808,29.2661,29.2735,61200.0
2013-10-01 15:40:00,39.95,39.95,39.93,39.94,117900.0,29.2735,29.2735,29.2588,29.2661,117900.0
2013-10-01 15:45:00,39.94,39.95,39.91,39.95,212200.0,29.2661,29.2735,29.2442,29.2735,212200.0
2013-10-01 15:50:00,39.95,39.96,39.94,39.96,105100.0,29.2735,29.2808,29.2661,29.2808,105100.0
2013-10-01 15:55:00,39.95,40.05,39.94,40.05,589300.0,29.2735,29.3468,29.2661,29.3468,589300.0
2013-10-02 09:30:00,39.92,39.92,39.74,39.75,120500.0,29.2515,29.2515,29.1196,29.1269,120500.0
2013-10-02 09:35:00,39.75,39.81,39.75,39.79,128200.0,29.1269,29.1709,29.1269,29.1562,128200.0
2013-10-02 09:40:00,39.78,39.79,39.74,39.75,135200.0,29.1489,29.1562,29.1196,29.1269,135200.0
2013-10-02 09:45:00,39.74,39.75,39.73,39.75,59000.0,29.1196,29.1269,29.1123,29.1269,59000.0
2013-10-02 09:50:00,39.75,39.8,39.74,39.78,62400.0,29.1269,29.1636,29.1196,29.1489,62400.0
2013-10-02 09:55:00,39.78,39.8,39.72,39.73,62900.0,29.1489,29.1636,29.1049,29.1123,62900.0
2013-10-02 10:00:00,39.73,39.76,39.72,39.75,28700.0,29.1123,29.1343,29.1049,29.1269,28700.0
2013-10-02 10:05:00,39.76,39.76,39.64,39.66,151300.0,29.1343,29.1343,29.0463,29.061,151300.0
2013-10-02 10:10:00,39.66,39.66,39.61,39.64,92400.0,29.061,29.061,29.0243,29.0463,92400.0
2013-10-02 10:15:00,39.63,39.67,39.62,39.66,52200.0,29.039,29.0683,29.0317,29.061,52200.0
2013-10-02 10:20:00,39.66,39.66,39.63,39.63,52100.0,29.061,29.061,29.039,29.039,52100.0
2013-10-02 10:25:00,39.64,39.64,39.61,39.63,32200.0,29.0463,29.0463,29.0243,29.039,32200.0
2013-10-02 10:30:00,39.64,39.64,39.59,39.59,56600.0,29.0463,29.0463,29.0097,29.0097,56600.0
2013-10-02 10:35:00,39.59,39.63,39.58,39.62,39000.0,29.0097,29.039,29.0024,29.0317,39000.0
2013-10-02 10:40:00,39.62,39.62,39.6,39.61,45500.0,29.0317,29.0317,29.017,29.0243,45500.0
2013-10-02 10:45:00,39.61,39.61,39.59,39.59,43300.0,29.0243,29.0243,29.0097,29.0097,43300.0
2013-10-02 10:50:00,39.6,39.62,39.6,39.62,34800.0,29.017,29.0317,29.017,29.0317,34800.0
2013-10-02 10:55:00,39.62,39.66,39.62,39.65,104700.0,29.0317,29.061,29.0317,29.0536,104700.0
2013-10-02 11:00:00,39.65,39.65,39.62,39.63,45800.0,29.0536,29.0536,29.0317,29.039,45800.0
2013-10-02 11:05:00,39.63,39.65,39.63,39.64,8000.0,29.039,29.0536,29.039,29.0463,8000.0
2013-10-02 11:10:00,39.65,39.67,39.64,39.66,54000.0,29.0536,29.0683,29.0463,29.061,54000.0
2013-10-02 11:15:00,39.67,39.72,39.67,39.71,39000.0,29.0683,29.1049,29.0683,29.0976,39000.0
2013-10-02 11:20:00,39.71,39.73,39.7,39.7,90500.0,29.0976,29.1123,29.0903,29.0903,90500.0
2013-10-02 11:25:00,39.7,39.72,39.7,39.72,61500.0,29.0903,29.1049,29.0903,29.1049,61500.0
2013-10-02 11:30:00,39.72,39.75,39.72,39.73,22400.0,29.1049,29.1269,29.1049,29.1123,22400.0
2013-10-02 11:35:00,39.74,39.75,39.72,39.73,70000.0,29.1196,29.1269,29.1049,29.1123,70000.0
2013-10-02 11:40:00,39.73,39.73,39.71,39.72,51300.0,29.1123,29.1123,29.0976,29.1049,51300.0
2013-10-02 11:45:00,39.72,39.75,39.72,39.75,87400.0,29.1049,29.1269,29.1049,29.1269,87400.0
2013-10-02 11:50:00,39.74,39.77,39.74,39.76,39200.0,29.1196,29.1416,29.1196,29.1343,39200.0
2013-10-02 11:55:00,39.76,39.77,39.74,39.74,46600.0,29.1343,29.1416,29.1196,29.1196,46600.0
2013-10-02 12:00:00,39.74,39.77,39.73,39.76,54900.0,29.1196,29.1416,29.1123,29.1343,54900.0
2013-10-02 12:05:00,39.76,39.76,39.75,39.76,7300.0,29.1343,29.1343,29.1269,29.1343,7300.0
2013-10-02 12:10:00,39.76,39.77,39.73,39.75,29500.0,29.1343,29.1416,29.1123,29.1269,29500.0
2013-10-02 12:15:00,39.75,39.79,39.75,39.77,24600.0,29.1269,29.1562,29.1269,29.1416,24600.0
2013-10-02 12:20:00,39.78,39.79,39.76,39.76,14600.0,29.1489,29.1562,29.1343,29.1343,14600.0
2013-10-02 12:25:00,39.76,39.77,39.75,39.75,11500.0,29.1343,29.1416,29.1269,29.1269,11500.0
2013-10-02 12:30:00,39.76,39.78,39.76,39.78,13700.0,29.1343,29.1489,29.1343,29.1489,13700.0
2013-10-02 12:35:00,39.77,39.81,39.77,39.81,7600.0,29.1416,29.1709,29.1416,29.1709,7600.0
2013-10-02 12:40:00,39.8,39.84,39.8,39.84,14600.0,29.1636,29.1929,29.1636,29.1929,14600.0
2013-10-02 12:45:00,39.84,39.84,39.81,39.83,28600.0,29.1929,29.1929,29.1709,29.1855,28600.0
2013-10-02 12:50:00,39.83,39.83,39.81,39.82,16600.0,29.1855,29.1855,29.1709,29.1782,16600.0
2013-10-02 12:55:00,39.82,39.83,39.81,39.83,130600.0,29.1782,29.1855,29.1709,29.1855,130600.0
2013-10-02 13:00:00,39.83,39.85,39.83,39.84,10400.0,29.1855,29.2002,29.1855,29.1929,10400.0
2013-10-02 13:05:00,39.84,39.85,39.83,39.84,27200.0,29.1929,29.2002,29.1855,29.1929,27200.0
2013-10-02 13:10:00,39.85,39.85,39.83,39.83,7500.0,29.2002,29.2002,29.1855,29.1855,7500.0
2013-10-02 13:15:00,39.83,39.85,39.82,39.84,48800.0,29.1855,29.2002,29.1782,29.1929,48800.0
2013-10-02 13:20:00,39.84,39.88,39.83,39.87,135700.0,29.1929,29.2222,29.1855,29.2149,135700.0
2013-10-02 13:25:00,39.87,39.9,39.87,39.89,36500.0,29.2149,29.2368,29.2149,29.2295,36500.0
2013-10-02 13:30:00,39.89,39.9,39.88,39.89,17100.0,29.2295,29.2368,29.2222,29.2295,17100.0
2013-10-02 13:35:00,39.89,39.92,39.89,39.91,27100.0,29.2295,29.2515,29.2295,29.2442,27100.0
2013-10-02 13:40:00,39.9,39.92,39.89,39.9,120000.0,29.2368,29.2515,29.2295,29.2368,120000.0
2013-10-02 13:45:00,39.9,39.91,39.89,39.9,65000.0,29.2368,29.2442,29.2295,29.2368,65000.0
2013-10-02 13:50:00,39.9,39.91,39.89,39.91,90800.0,29.2368,29.2442,29.2295,29.2442,90800.0
2013-10-02 13:55:00,39.91,39.91,39.87,39.89,326200.0,29.2442,29.2442,29.2149,29.2295,326200.0
2013-10-02 14:00:00,39.89,39.89,39.86,39.88,63400.0,29.2295,29.2295,29.2075,29.2222,63400.0
2013-10-02 14:05:00,39.87,39.88,39.85,39.87,39300.0,29.2149,29.2222,29.2002,29.2149,39300.0
2013-10-02 14:10:00,39.87,39.87,39.83,39.83,31500.0,29.2149,29.2149,29.1855,29.1855,31500.0
2013-10-02 14:15:00,39.83,39.84,39.83,39.83,41000.0,29.1855,29.1929,29.1855,29.1855,41000.0
2013-10-02 14:20:00,39.84,39.87,39.84,39.87,42000.0,29.1929,29.2149,29.1929,29.2149,42000.0
2013-10-02 14:25:00,39.87,39.88,39.86,39.87,26500.0,29.2149,29.2222,29.2075,29.2149,26500.0
2013-10-02 14:30:00,39.87,39.88,39.86,39.87,58400.0,29.2149,29.2222,29.2075,29.2149,58400.0
2013-10-02 14:35:00,39.87,39.87,39.83,39.84,59900.0,29.2149,29.2149,29.1855,29.1929,59900.0
2013-10-02 14:40:00,39.84,39.85,39.83,39.84,98100.0,29.1929,29.2002,29.1855,29.1929,98100.0
2013-10-02 14:45:00,39.84,39.85,39.83,39.84,74300.0,29.1929,29.2002,29.1855,29.1929,74300.0
2013-10-02 14:50:00,39.84,39.85,39.83,39.84,42900.0,29.1929,29.2002,29.1855,29.1929,42900.0
2013-10-02 14:55:00,39.84,39.84,39.81,39.84,48000.0,29.1929,29.1929,29.1709,29.1929,48000.0
2013-10-02 15:00:00,39.83,39.83,39.82,39.83,38400.0,29.1855,29.1855,29.1782,29.1855,38400.0
2013-10-02 15:05:00,39.83,39.84,39.83,39.84,44400.0,29.1855,29.1929,29.1855,29.1929,44400.0
2013-10-02 15:10:00,39.85,39.87,39.84,39.85,48100.0,29.2002,29.2149,29.1929,29.2002,48100.0
2013-10-02 15:15:00,39.84,39.85,39.83,39.85,51200.0,29.1929,29.2002,29.1855,29.2002,51200.0
2013-10-02 15:20:00,39.84,39.85,39.82,39.84,69100.0,29.1929,29.2002,29.1782,29.1929,69100.0
2013-10-02 15:25:00,39.83,39.86,39.82,39.85,127400.0,29.1855,29.2075,29.1782,29.2002,127400.0
2013-10-02 15:30:00,39.85,39.9,39.85,39.9,96600.0,29.2002,29.2368,29.2002,29.2368,96600.0
2013-10-02 15:35:00,39.89,39.9,39.86,39.86,102200.0,29.2295,29.2368,29.2075,29.2075,102200.0
2013-10-02 15:40:00,39.87,39.88,39.86,39.88,73200.0,29.2149,29.2222,29.2075,29.2222,73200.0
2013-10-02 15:45:00,39.87,39.88,39.82,39.84,350500.0,29.2149,29.2222,29.1782,29.1929,350500.0
2013-10-02 15:50:00,39.84,39.89,39.84,39.87,207600.0,29.1929,29.2295,29.1929,29.2149,207600.0
2013-10-02 15:55:00,39.88,39.96,39.87,39.95,719200.0,29.2222,29.2808,29.2149,29.2735,719200.0
2013-10-03 09:30:00,39.89,39.92,39.87,39.87,267100.0,29.2295,29.2515,29.2149,29.2149,267100.0
2013-10-03 09:35:00,39.85,39.87,39.83,39.84,178100.0,29.2002,29.2149,29.1855,29.1929,178100.0
2013-10-03 09:40:00,39.84,39.87,39.82,39.82,106600.0,29.1929,29.2149,29.1782,29.1782,106600.0
2013-10-03 09:45:00,39.83,39.85,39.81,39.81,99600.0,29.1855,29.2002,29.1709,29.1709,99600.0
2013-10-03 09:50:00,39.8,39.81,39.78,39.8,77700.0,29.1636,29.1709,29.1489,29.1636,77700.0
2013-10-03 09:55:00,39.79,39.8,39.78,39.8,33100.0,29.1562,29.1636,29.1489,29.1636,33100.0
2013-10-03 10:00:00,39.79,39.79,39.72,39.73,188900.0,29.1562,29.1562,29.1049,29.1123,188900.0
2013-10-03 10:05:00,39.74,39.74,39.7,39.73,54400.0,29.1196,29.1196,29.0903,29.1123,54400.0
2013-10-03 10:10:00,39.73,39.75,39.72,39.73,74300.0,29.1123,29.1269,29.1049,29.1123,74300.0
2013-10-03 10:15:00,39.74,39.77,39.73,39.74,274200.0,29.1196,29.1416,29.1123,29.1196,274200.0
2013-10-03 10:20:00,39.75,39.76,39.67,39.69,84400.0,29.1269,29.1343,29.0683,29.083,84400.0
2013-10-03 10:25:00,39.69,39.73,39.69,39.73,39000.0,29.083,29.1123,29.083,29.1123,39000.0
2013-10-03 10:30:00,39.73,39.73,39.69,39.7,159700.0,29.1123,29.1123,29.083,29.0903,159700.0
2013-10-03 10:35:00,39.7,39.76,39.69,39.74,298700.0,29.0903,29.1343,29.083,29.1196,298700.0
2013-10-03 10:40:00,39.74,39.75,39.73,39.73,37600.0,29.1196,29.1269,29.1123,29.1123,37600.0
2013-10-03 10:45:00,39.72,39.72,39.69,39.72,76100.0,29.1049,29.1049,29.083,29.1049,76100.0
2013-10-03 10:50:00,39.72,39.74,39.7,39.71,66700.0,29.1049,29.1196,29.0903,29.0976,66700.0
2013-10-03 10:55:00,39.71,39.75,39.71,39.73,102100.0,29.0976,29.1269,29.0976,29.1123,102100.0
2013-10-03 11:00:00,39.73,39.74,39.7,39.71,46000.0,29.1123,29.1196,29.0903,29.0976,46000.0
2013-10-03 11:05:00,39.72,39.75,39.72,39.74,28100.0,29.1049,29.1269,29.1049,29.1196,28100.0
2013-10-03 11:10:00,39.75,39.76,39.71,39.72,60100.0,29.1269,29.1343,29.0976,29.1049,60100.0
2013-10-03 11:15:00,39.71,39.73,39.69,39.7,55600.0,29.0976,29.1123,29.083,29.0903,55600.0
2013-10-03 11:20:00,39.7,39.73,39.69,39.73,23000.0,29.0903,29.1123,29.083,29.1123,23000.0
2013-10-03 11:25:00,39.72,39.72,39.66,39.66,172200.0,29.1049,29.1049,29.061,29.061,172200.0
2013-10-03 11:30:00,39.66,39.71,39.66,39.7,42700.0,29.061,29.0976,29.061,29.0903,42700.0
2013-10-03 11:35:00,39.71,39.71,39.67,39.7,103700.0,29.0976,29.0976,29.0683,29.0903,103700.0
2013-10-03 11:40:00,39.71,39.71,39.66,39.67,51300.0,29.0976,29.0976,29.061,29.0683,51300.0
2013-10-03 11:45:00,39.68,39.69,39.66,39.67,35700.0,29.0756,29.083,29.061,29.0683,35700.0
2013-10-03 11:50:00,39.67,39.7,39.67,39.69,89900.0,29.0683,29.0903,29.0683,29.083,89900.0
2013-10-03 11:55:00,39.69,39.69,39.64,39.65,124200.0,29.083,29.083,29.0463,29.0536,124200.0
2013-10-03 12:00:00,39.65,39.66,39.63,39.64,168400.0,29.0536,29.061,29.039,29.0463,168400.0
2013-10-03 12:05:00,39.65,39.68,39.64,39.68,43300.0,29.0536,29.0756,29.0463,29.0756,43300.0
2013-10-03 12:10:00,39.68,39.69,39.68,39.68,12300.0,29.0756,29.083,29.0756,29.0756,12300.0
2013-10-03 12:15:00,39.68,39.69,39.67,39.69,49000.0,29.0756,29.083,29.0683,29.083,49000.0
2013-10-03 12:20:00,39.69,39.7,39.65,39.66,63400.0,29.083,29.0903,29.0536,29.061,63400.0
2013-10-03 12:25:00,39.66,39.7,39.66,39.7,134100.0,29.061,29.0903,29.061,29.0903,134100.0
2013-10-03 12:30:00,39.7,39.72,39.69,39.7,154500.0,29.0903,29.1049,29.083,29.0903,154500.0
2013-10-03 12:35:00,39.71,39.72,39.7,39.71,28600.0,29.0976,29.1049,29.0903,29.0976,28600.0
2013-10-03 12:40:00,39.7,39.7,39.66,39.7,106300.0,29.0903,29.0903,29.061,29.0903,106300.0
2013-10-03 12:45:00,39.7,39.78,39.7,39.78,251400.0,29.0903,29.1489,29.0903,29.1489,251400.0
2013-10-03 12:50:00,39.77,39.8,39.76,39.77,85100.0,29.1416,29.1636,29.1343,29.1416,85100.0
2013-10-03 12:55:00,39.77,39.79,39.77,39.79,7800.0,29.1416,29.1562,29.1416,29.1562,7800.0
2013-10-03 13:00:00,39.79,39.79,39.77,39.79,83000.0,29.1562,29.1562,29.1416,29.1562,83000.0
2013-10-03 13:05:00,39.79,39.82,39.78,39.81,43200.0,29.1562,29.1782,29.1489,29.1709,43200.0
2013-10-03 13:10:00,39.81,39.81,39.79,39.79,44200.0,29.1709,29.1709,29.1562,29.1562,44200.0
2013-10-03 13:15:00,39.8,39.8,39.77,39.8,25000.0,29.1636,29.1636,29.1416,29.1636,25000.0
2013-10-03 13:20:00,39.8,39.84,39.8,39.83,55500.0,29.1636,29.1929,29.1636,29.1855,55500.0
2013-10-03 13:25:00,39.83,39.88,39.83,39.87,141800.0,29.1855,29.2222,29.1855,29.2149,141800.0
2013-10-03 13:30:00,39.88,39.9,39.88,39.88,166700.0,29.2222,29.2368,29.2222,29.2222,166700.0
2013-10-03 13:35:00,39.88,39.91,39.86,39.87,64400.0,29.2222,29.2442,29.2075,29.2149,64400.0
2013-10-03 13:40:00,39.88,39.91,39.88,39.89,183700.0,29.2222,29.2442,29.2222,29.2295,183700.0
2013-10-03 13:45:00,39.9,39.9,39.88,39.89,68600.0,29.2368,29.2368,29.2222,29.2295,68600.0
2013-10-03 13:50:00,39.89,39.9,39.86,39.86,21500.0,29.2295,29.2368,29.2075,29.2075,21500.0
2013-10-03 13:55:00,39.86,39.93,39.86,39.92,112000.0,29.2075,29.2588,29.2075,29.2515,112000.0
2013-10-03 14:00:00,39.91,39.91,39.88,39.9,41900.0,29.2442,29.2442,29.2222,29.2368,41900.0
2013-10-03 14:05:00,39.91,39.91,39.87,39.88,138600.0,29.2442,29.2442,29.2149,29.2222,138600.0
2013-10-03 14:10:00,39.88,39.92,39.88,39.92,35700.0,29.2222,29.2515,29.2222,29.2515,35700.0
2013-10-03 14:15:00,39.92,39.93,39.89,39.89,74500.0,29.2515,29.2588,29.2295,29.2295,74500.0
2013-10-03 14:20:00,39.89,39.89,39.76,39.76,249100.0,29.2295,29.2295,29.1343,29.1343,249100.0
2013-10-03 14:25:00,39.76,39.9,39.76,39.89,146800.0,29.1343,29.2368,29.1343,29.2295,146800.0
2013-10-03 14:30:00,39.89,39.9,39.81,39.83,97400.0,29.2295,29.2368,29.1709,29.1855,97400.0
2013-10-03 14:35:00,39.83,39.86,39.82,39.86,35400.0,29.1855,29.2075,29.1782,29.2075,35400.0
2013-10-03 14:40:00,39.85,39.88,39.85,39.87,37200.0,29.2002,29.2222,29.2002,29.2149,37200.0
2013-10-03 14:45:00,39.86,39.87,39.84,39.85,16000.0,29.2075,29.2149,29.1929,29.2002,16000.0
2013-10-03 14:50:00,39.84,39.91,39.84,39.89,151700.0,29.1929,29.2442,29.1929,29.2295,151700.0
2013-10-03 14:55:00,39.89,39.91,39.87,39.87,360000.0,29.2295,29.2442,29.2149,29.2149,360000.0
2013-10-03 15:00:00,39.86,39.89,39.84,39.89,368400.0,29.2075,29.2295,29.1929,29.2295,368400.0
2013-10-03 15:05:00,39.88,39.89,39.85,39.87,103900.0,29.2222,29.2295,29.2002,29.2149,103900.0
2013-10-03 15:10:00,39.86,39.87,39.84,39.84,120600.0,29.2075,29.2149,29.1929,29.1929,120600.0
2013-10-03 15:15:00,39.85,39.85,39.82,39.84,66700.0,29.2002,29.2002,29.1782,29.1929,66700.0
2013-10-03 15:20:00,39.84,39.86,39.81,39.83,73100.0,29.1929,29.2075,29.1709,29.1855,73100.0
2013-10-03 15:25:00,39.83,39.88,39.82,39.87,90900.0,29.1855,29.2222,29.1782,29.2149,90900.0
2013-10-03 15:30:00,39.87,39.87,39.85,39.87,30100.0,29.2149,29.2149,29.2002,29.2149,30100.0
2013-10-03 15:35:00,39.86,39.88,39.85,39.87,44400.0,29.2075,29.2222,29.2002,29.2149,44400.0
2013-10-03 15:40:00,39.87,39.88,39.85,39.86,98100.0,29.2149,29.2222,29.2002,29.2075,98100.0
2013-10-03 15:45:00,39.87,39.87,39.81,39.81,143600.0,29.2149,29.2149,29.1709,29.1709,143600.0
2013-10-03 15:50:00,39.81,39.83,39.8,39.83,130000.0,29.1709,29.1855,29.1636,29.1855,130000.0
2013-10-03 15:55:00,39.82,39.83,39.74,39.78,596000.0,29.1782,29.1855,29.1196,29.1489,596000.0
2013-10-04 09:30:00,39.76,39.84,39.65,39.74,199000.0,29.1343,29.1929,29.0536,29.1196,199000.0
2013-10-04 09:35:00,39.74,39.81,39.74,39.78,421700.0,29.1196,29.1709,29.1196,29.1489,421700.0
2013-10-04 09:40:00,39.78,39.8,39.75,39.75,106800.0,29.1489,29.1636,29.1269,29.1269,106800.0
2013-10-04 09:45:00,39.76,39.82,39.73,39.82,221500.0,29.1343,29.1782,29.1123,29.1782,221500.0
2013-10-04 09:50:00,39.82,39.86,39.81,39.84,177300.0,29.1782,29.2075,29.1709,29.1929,177300.0
2013-10-04 09:55:00,39.84,39.87,39.84,39.86,61100.0,29.1929,29.2149,29.1929,29.2075,61100.0
2013-10-04 10:00:00,39.87,39.88,39.84,39.85,67200.0,29.2149,29.2222,29.1929,29.2002,67200.0
2013-10-04 10:05:00,39.86,39.9,39.86,39.89,572000.0,29.2075,29.2368,29.2075,29.2295,572000.0
2013-10-04 10:10:00,39.9,39.94,39.9,39.94,68300.0,29.2368,29.2661,29.2368,29.2661,68300.0
2013-10-04 10:15:00,39.94,39.96,39.93,39.93,63400.0,29.2661,29.2808,29.2588,29.2588,63400.0
2013-10-04 10:20:00,39.94,39.94,39.9,39.9,31200.0,29.2661,29.2661,29.2368,29.2368,31200.0
2013-10-04 10:25:00,39.9,39.9,39.85,39.86,28500.0,29.2368,29.2368,29.2002,29.2075,28500.0
2013-10-04 10:30:00,39.86,39.9,39.86,39.89,58600.0,29.2075,29.2368,29.2075,29.2295,58600.0
2013-10-04 10:35:00,39.89,39.92,39.88,39.89,84600.0,29.2295,29.2515,29.2222,29.2295,84600.0
2013-10-04 10:40:00,39.89,39.9,39.86,39.86,70700.0,29.2295,29.2368,29.2075,29.2075,70700.0
2013-10-04 10:45:00,39.86,39.88,39.86,39.86,27700.0,29.2075,29.2222,29.2075,29.2075,27700.0
2013-10-04 10:50:00,39.86,39.86,39.83,39.83,66700.0,29.2075,29.2075,29.1855,29.1855,66700.0
2013-10-04 10:55:00,39.84,39.84,39.81,39.83,36100.0,29.1929,29.1929,29.1709,29.1855,36100.0
2013-10-04 11:00:00,39.83,39.83,39.78,39.79,72200.0,29.1855,29.1855,29.1489,29.1562,72200.0
2013-10-04 11:05:00,39.79,39.82,39.73,39.74,63400.0,29.1562,29.1782,29.1123,29.1196,63400.0
2013-10-04 11:10:00,39.73,39.75,39.73,39.75,20000.0,29.1123,29.1269,29.1123,29.1269,20000.0
2013-10-04 11:15:00,39.75,39.78,39.73,39.78,36500.0,29.1269,29.1489,29.1123,29.1489,36500.0
2013-10-04 11:20:00,39.78,39.79,39.76,39.77,31300.0,29.1489,29.1562,29.1343,29.1416,31300.0
2013-10-04 11:25:00,39.78,39.79,39.75,39.75,48900.0,29.1489,29.1562,29.1269,29.1269,48900.0
2013-10-04 11:30:00,39.75,39.78,39.75,39.77,23900.0,29.1269,29.1489,29.1269,29.1416,23900.0
2013-10-04 11:35:00,39.77,39.78,39.74,39.77,21400.0,29.1416,29.1489,29.1196,29.1416,21400.0
2013-10-04 11:40:00,39.77,39.78,39.77,39.77,5500.0,29.1416,29.1489,29.1416,29.1416,5500.0
2013-10-04 11:45:00,39.77,39.82,39.77,39.82,21200.0,29.1416,29.1782,29.1416,29.1782,21200.0
2013-10-04 11:50:00,39.81,39.83,39.81,39.81,285500.0,29.1709,29.1855,29.1709,29.1709,285500.0
2013-10-04 11:55:00,39.81,39.83,39.81,39.83,13400.0,29.1709,29.1855,29.1709,29.1855,13400.0
2013-10-04 12:00:00,39.83,39.84,39.8,39.8,25100.0,29.1855,29.1929,29.1636,29.1636,25100.0
2013-10-04 12:05:00,39.8,39.81,39.8,39.81,14200.0,29.1636,29.1709,29.1636,29.1709,14200.0
2013-10-04 12:10:00,39.8,39.81,39.8,39.81,17400.0,29.1636,29.1709,29.1636,29.1709,17400.0
2013-10-04 12:15:00,39.81,39.85,39.81,39.85,87600.0,29.1709,29.2002,29.1709,29.2002,87600.0
2013-10-04 12:20:00,39.85,39.88,39.84,39.87,40200.0,29.2002,29.2222,29.1929,29.2149,40200.0
2013-10-04 12:25:00,39.87,39.92,39.87,39.9,97900.0,29.2149,29.2515,29.2149,29.2368,97900.0
2013-10-04 12:30:00,39.89,39.89,39.88,39.88,6100.0,29.2295,29.2295,29.2222,29.2222,6100.0
2013-10-04 12:35:00,39.88,39.89,39.87,39.87,8500.0,29.2222,29.2295,29.2149,29.2149,8500.0
2013-10-04 12:40:00,39.87,39.9,39.87,39.9,39100.0,29.2149,29.2368,29.2149,29.2368,39100.0
2013-10-04 12:45:00,39.89,39.89,39.88,39.88,5000.0,29.2295,29.2295,29.2222,29.2222,5000.0
2013-10-04 12:50:00,39.88,39.89,39.87,39.87,23800.0,29.2222,29.2295,29.2149,29.2149,23800.0
2013-10-04 12:55:00,39.87,39.88,39.86,39.88,10500.0,29.2149,29.2222,29.2075,29.2222,10500.0
2013-10-04 13:00:00,39.88,39.89,39.87,39.87,26100.0,29.2222,29.2295,29.2149,29.2149,26100.0
2013-10-04 13:05:00,39.87,39.89,39.86,39.88,13100.0,29.2149,29.2295,29.2075,29.2222,13100.0
2013-10-04 13:10:00,39.88,39.88,39.86,39.87,8200.0,29.2222,29.2222,29.2075,29.2149,8200.0
2013-10-04 13:15:00,39.87,39.87,39.85,39.86,33600.0,29.2149,29.2149,29.2002,29.2075,33600.0
2013-10-04 13:20:00,39.86,39.87,39.85,39.85,6800.0,29.2075,29.2149,29.2002,29.2002,6800.0
2013-10-04 13:25:00,39.85,39.86,39.84,39.84,16600.0,29.2002,29.2075,29.1929,29.1929,16600.0
2013-10-04 13:30:00,39.85,39.86,39.85,39.86,18300.0,29.2002,29.2075,29.2002,29.2075,18300.0
2013-10-04 13:35:00,39.86,39.87,39.85,39.87,15700.0,29.2075,29.2149,29.2002,29.2149,15700.0
2013-10-04 13:40:00,39.87,39.87,39.85,39.85,15700.0,29.2149,29.2149,29.2002,29.2002,15700.0
2013-10-04 13:45:00,39.85,39.86,39.83,39.83,40300.0,29.2002,29.2075,29.1855,29.1855,40300.0
2013-10-04 13:50:00,39.83,39.84,39.82,39.84,6800.0,29.1855,29.1929,29.1782,29.1929,6800.0
2013-10-04 13:55:00,39.84,39.84,39.82,39.82,19000.0,29.1929,29.1929,29.1782,29.1782,19000.0
2013-10-04 14:00:00,39.82,39.84,39.82,39.83,7500.0,29.1782,29.1929,29.1782,29.1855,7500.0
2013-10-04 14:05:00,39.83,39.84,39.83,39.83,5900.0,29.1855,29.1929,29.1855,29.1855,5900.0
2013-10-04 14:10:00,39.83,39.86,39.83,39.86,77000.0,29.1855,29.2075,29.1855,29.2075,77000.0
2013-10-04 14:15:00,39.85,39.87,39.85,39.86,21400.0,29.2002,29.2149,29.2002,29.2075,21400.0
2013-10-04 14:20:00,39.85,39.85,39.83,39.84,19900.0,29.2002,29.2002,29.1855,29.1929,19900.0
2013-10-04 14:25:00,39.84,39.86,39.84,39.86,8300.0,29.1929,29.2075,29.1929,29.2075,8300.0
2013-10-04 14:30:00,39.85,39.88,39.85,39.86,40200.0,29.2002,29.2222,29.2002,29.2075,40200.0
2013-10-04 14:35:00,39.86,39.87,39.85,39.86,9100.0,29.2075,29.2149,29.2002,29.2075,9100.0
2013-10-04 14:40:00,39.86,39.87,39.84,39.84,21000.0,29.2075,29.2149,29.1929,29.1929,21000.0
2013-10-04 14:45:00,39.85,39.89,39.85,39.89,26300.0,29.2002,29.2295,29.2002,29.2295,26300.0
2013-10-04 14:50:00,39.89,39.91,39.89,39.9,11000.0,29.2295,29.2442,29.2295,29.2368,11000.0
2013-10-04 14:55:00,39.9,39.9,39.88,39.88,6300.0,29.2368,29.2368,29.2222,29.2222,6300.0
2013-10-04 15:00:00,39.88,39.89,39.88,39.88,5500.0,29.2222,29.2295,29.2222,29.2222,5500.0
2013-10-04 15:05:00,39.87,39.88,39.87,39.88,17400.0,29.2149,29.2222,29.2149,29.2222,17400.0
2013-10-04 15:10:00,39.88,39.9,39.87,39.89,18800.0,29.2222,29.2368,29.2149,29.2295,18800.0
2013-10-04 15:15:00,39.88,39.88,39.85,39.86,41800.0,29.2222,29.2222,29.2002,29.2075,41800.0
2013-10-04 15:20:00,39.86,39.86,39.84,39.84,44300.0,29.2075,29.2075,29.1929,29.1929,44300.0
2013-10-04 15:25:00,39.84,39.85,39.84,39.85,16400.0,29.1929,29.2002,29.1929,29.2002,16400.0
2013-10-04 15:30:00,39.86,39.86,39.81,39.82,41800.0,29.2075,29.2075,29.1709,29.1782,41800.0
2013-10-04 15:35:00,39.81,39.84,39.81,39.83,288800.0,29.1709,29.1929,29.1709,29.1855,288800.0
2013-10-04 15:40:00,39.82,39.83,39.8,39.8,57800.0,29.1782,29.1855,29.1636,29.1636,57800.0
2013-10-04 15:45:00,39.8,39.84,39.8,39.84,74200.0,29.1636,29.1929,29.1636,29.1929,74200.0
2013-10-04 15:50:00,39.84,39.85,39.81,39.81,207700.0,29.1929,29.2002,29.1709,29.1709,207700.0
2013-10-04 15:55:00,39.81,39.87,39.8,39.85,885700.0,29.1709,29.2149,29.1636,29.2002,885700.0
2013-10-07 09:30:00,39.58,39.67,39.56,39.61,66200.0,29.0024,29.0683,28.9877,29.0243,66200.0
2013-10-07 09:35:00,39.61,39.62,39.58,39.59,188200.0,29.0243,29.0317,29.0024,29.0097,188200.0
2013-10-07 09:40:00,39.58,39.63,39.57,39.61,145200.0,29.0024,29.039,28.995,29.0243,145200.0
2013-10-07 09:45:00,39.61,39.65,39.6,39.65,25300.0,29.0243,29.0536,29.017,29.0536,25300.0
2013-10-07 09:50:00,39.65,39.66,39.64,39.66,170500.0,29.0536,29.061,29.0463,29.061,170500.0
2013-10-07 09:55:00,39.66,39.66,39.63,39.64,160700.0,29.061,29.061,29.039,29.0463,160700.0
2013-10-07 10:00:00,39.64,39.65,39.62,39.64,53600.0,29.0463,29.0536,29.0317,29.0463,53600.0
2013-10-07 10:05:00,39.64,39.7,39.64,39.7,164900.0,29.0463,29.0903,29.0463,29.0903,164900.0
2013-10-07 10:10:00,39.69,39.74,39.69,39.74,185800.0,29.083,29.1196,29.083,29.1196,185800.0
2013-10-07 10:15:00,39.75,39.77,39.74,39.74,29600.0,29.1269,29.1416,29.1196,29.1196,29600.0
2013-10-07 10:20:00,39.75,39.79,39.74,39.78,65200.0,29.1269,29.1562,29.1196,29.1489,65200.0
2013-10-07 10:25:00,39.78,39.8,39.77,39.79,46700.0,29.1489,29.1636,29.1416,29.1562,46700.0
2013-10-07 10:30:00,39.8,39.81,39.79,39.79,42300.0,29.1636,29.1709,29.1562,29.1562,42300.0
2013-10-07 10:35:00,39.79,39.81,39.79,39.8,16800.0,29.1562,29.1709,29.1562,29.1636,16800.0
2013-10-07 10:40:00,39.8,39.81,39.8,39.8,72700.0,29.1636,29.1709,29.1636,29.1636,72700.0
2013-10-07 10:45:00,39.8,39.8,39.78,39.79,17400.0,29.1636,29.1636,29.1489,29.1562,17400.0
2013-10-07 10:50:00,39.79,39.81,39.79,39.81,22200.0,29.1562,29.1709,29.1562,29.1709,22200.0
2013-10-07 10:55:00,39.81,39.83,39.8,39.81,60400.0,29.1709,29.1855,29.1636,29.1709,60400.0
2013-10-07 11:00:00,39.81,39.82,39.76,39.78,78700.0,29.1709,29.1782,29.1343,29.1489,78700.0
2013-10-07 11:05:00,39.78,39.79,39.77,39.79,31800.0,29.1489,29.1562,29.1416,29.1562,31800.0
2013-10-07 11:10:00,39.79,39.82,39.79,39.8,171400.0,29.1562,29.1782,29.1562,29.1636,171400.0
2013-10-07 11:15:00,39.8,39.8,39.78,39.78,102500.0,29.1636,29.1636,29.1489,29.1489,102500.0
2013-10-07 11:20:00,39.78,39.8,39.77,39.79,21300.0,29.1489,29.1636,29.1416,29.1562,21300.0
2013-10-07 11:25:00,39.79,39.8,39.77,39.77,112800.0,29.1562,29.1636,29.1416,29.1416,112800.0
2013-10-07 11:30:00,39.77,39.81,39.77,39.81,57300.0,29.1416,29.1709,29.1416,29.1709,57300.0
2013-10-07 11:35:00,39.81,39.84,39.8,39.8,67400.0,29.1709,29.1929,29.1636,29.1636,67400.0
2013-10-07 11:40:00,39.8,39.82,39.8,39.82,120400.0,29.1636,29.1782,29.1636,29.1782,120400.0
2013-10-07 11:45:00,39.82,39.84,39.82,39.83,45300.0,29.1782,29.1929,29.1782,29.1855,45300.0
2013-10-07 11:50:00,39.82,39.84,39.81,39.82,116200.0,29.1782,29.1929,29.1709,29.1782,116200.0
2013-10-07 11:55:00,39.82,39.83,39.8,39.81,40400.0,29.1782,29.1855,29.1636,29.1709,40400.0
2013-10-07 12:00:00,39.81,39.81,39.78,39.79,48800.0,29.1709,29.1709,29.1489,29.1562,48800.0
2013-10-07 12:05:00,39.8,39.81,39.79,39.8,23500.0,29.1636,29.1709,29.1562,29.1636,23500.0
2013-10-07 12:10:00,39.79,39.8,39.79,39.8,5800.0,29.1562,29.1636,29.1562,29.1636,5800.0
2013-10-07 12:15:00,39.8,39.81,39.79,39.81,8700.0,29.1636,29.1709,29.1562,29.1709,8700.0
2013-10-07 12:20:00,39.8,39.81,39.79,39.79,14700.0,29.1636,29.1709,29.1562,29.1562,14700.0
2013-10-07 12:25:00,39.78,39.79,39.76,39.76,17100.0,29.1489,29.1562,29.1343,29.1343,17100.0
2013-10-07 12:30:00,39.76,39.76,39.72,39.74,70000.0,29.1343,29.1343,29.1049,29.1196,70000.0
2013-10-07 12:35:00,39.74,39.76,39.74,39.76,7200.0,29.1196,29.1343,29.1196,29.1343,7200.0
2013-10-07 12:40:00,39.75,39.77,39.74,39.76,49200.0,29.1269,29.1416,29.1196,29.1343,49200.0
2013-10-07 12:45:00,39.76,39.77,39.74,39.74,35100.0,29.1343,29.1416,29.1196,29.1196,35100.0
2013-10-07 12:50:00,39.75,39.76,39.75,39.75,7700.0,29.1269,29.1343,29.1269,29.1269,7700.0
2013-10-07 12:55:00,39.75,39.76,39.72,39.73,70400.0,29.1269,29.1343,29.1049,29.1123,70400.0
2013-10-07 13:00:00,39.73,39.77,39.73,39.76,41800.0,29.1123,29.1416,29.1123,29.1343,41800.0
2013-10-07 13:05:00,39.75,39.76,39.74,39.76,12100.0,29.1269,29.1343,29.1196,29.1343,12100.0
2013-10-07 13:10:00,39.76,39.8,39.76,39.78,65000.0,29.1343,29.1636,29.1343,29.1489,65000.0
2013-10-07 13:15:00,39.79,39.81,39.78,39.79,68900.0,29.1562,29.1709,29.1489,29.1562,68900.0
2013-10-07 13:20:00,39.78,39.79,39.78,39.79,21500.0,29.1489,29.1562,29.1489,29.1562,21500.0
2013-10-07 13:25:00,39.79,39.79,39.77,39.78,38500.0,29.1562,29.1562,29.1416,29.1489,38500.0
2013-10-07 13:30:00,39.78,39.8,39.78,39.78,43200.0,29.1489,29.1636,29.1489,29.1489,43200.0
2013-10-07 13:35:00,39.77,39.79,39.75,39.76,32100.0,29.1416,29.1562,29.1269,29.1343,32100.0
2013-10-07 13:40:00,39.76,39.78,39.76,39.77,10300.0,29.1343,29.1489,29.1343,29.1416,10300.0
2013-10-07 13:45:00,39.78,39.8,39.77,39.79,10500.0,29.1489,29.1636,29.1416,29.1562,10500.0
2013-10-07 13:50:00,39.79,39.79,39.77,39.78,26700.0,29.1562,29.1562,29.1416,29.1489,26700.0
2013-10-07 13:55:00,39.79,39.83,39.77,39.83,125200.0,29.1562,29.1855,29.1416,29.1855,125200.0
2013-10-07 14:00:00,39.83,39.87,39.83,39.84,36100.0,29.1855,29.2149,29.1855,29.1929,36100.0
2013-10-07 14:05:00,39.84,39.85,39.81,39.81,131100.0,29.1929,29.2002,29.1709,29.1709,131100.0
2013-10-07 14:10:00,39.82,39.84,39.81,39.82,31700.0,29.1782,29.1929,29.1709,29.1782,31700.0
2013-10-07 14:15:00,39.81,39.85,39.81,39.84,57400.0,29.1709,29.2002,29.1709,29.1929,57400.0
2013-10-07 14:20:00,39.84,39.85,39.82,39.85,90300.0,29.1929,29.2002,29.1782,29.2002,90300.0
2013-10-07 14:25:00,39.84,39.86,39.82,39.85,35200.0,29.1929,29.2075,29.1782,29.2002,35200.0
2013-10-07 14:30:00,39.85,39.86,39.84,39.85,33200.0,29.2002,29.2075,29.1929,29.2002,33200.0
2013-10-07 14:35:00,39.86,39.88,39.86,39.86,17800.0,29.2075,29.2222,29.2075,29.2075,17800.0
2013-10-07 14:40:00,39.86,39.86,39.83,39.83,23100.0,29.2075,29.2075,29.1855,29.1855,23100.0
2013-10-07 14:45:00,39.84,39.85,39.84,39.85,12400.0,29.1929,29.2002,29.1929,29.2002,12400.0
2013-10-07 14:50:00,39.84,39.85,39.83,39.84,29900.0,29.1929,29.2002,29.1855,29.1929,29900.0
2013-10-07 14:55:00,39.85,39.87,39.85,39.85,18700.0,29.2002,29.2149,29.2002,29.2002,18700.0
2013-10-07 15:00:00,39.86,39.86,39.84,39.86,10100.0,29.2075,29.2075,29.1929,29.2075,10100.0
2013-10-07 15:05:00,39.86,39.86,39.84,39.85,27600.0,29.2075,29.2075,29.1929,29.2002,27600.0
2013-10-07 15:10:00,39.86,39.86,39.84,39.84,23200.0,29.2075,29.2075,29.1929,29.1929,23200.0
2013-10-07 15:15:00,39.84,39.85,39.84,39.84,24700.0,29.1929,29.2002,29.1929,29.1929,24700.0
2013-10-07 15:20:00,39.84,39.84,39.79,39.79,53900.0,29.1929,29.1929,29.1562,29.1562,53900.0
2013-10-07 15:25:00,39.8,39.81,39.79,39.8,113000.0,29.1636,29.1709,29.1562,29.1636,113000.0
2013-10-07 15:30:00,39.8,39.8,39.78,39.79,37400.0,29.1636,29.1636,29.1489,29.1562,37400.0
2013-10-07 15:35:00,39.79,39.79,39.76,39.77,211400.0,29.1562,29.1562,29.1343,29.1416,211400.0
2013-10-07 15:40:00,39.77,39.77,39.73,39.76,213800.0,29.1416,29.1416,29.1123,29.1343,213800.0
2013-10-07 15:45:00,39.75,39.76,39.71,39.72,144200.0,29.1269,29.1343,29.0976,29.1049,144200.0
2013-10-07 15:50:00,39.73,39.73,39.7,39.72,195700.0,29.1123,29.1123,29.0903,29.1049,195700.0
2013-10-07 15:55:00,39.72,39.73,39.66,39.66,410400.0,29.1049,29.1123,29.061,29.061,410400.0
2013-10-08 09:30:00,39.75,39.76,39.67,39.7,180600.0,29.1269,29.1343,29.0683,29.0903,180600.0
2013-10-08 09:35:00,39.7,39.72,39.66,39.7,91400.0,29.0903,29.1049,29.061,29.0903,91400.0
2013-10-08 09:40:00,39.69,39.74,39.68,39.73,260200.0,29.083,29.1196,29.0756,29.1123,260200.0
2013-10-08 09:45:00,39.73,39.77,39.73,39.77,168100.0,29.1123,29.1416,29.1123,29.1416,168100.0
2013-10-08 09:50:00,39.76,39.76,39.71,39.76,151400.0,29.1343,29.1343,29.0976,29.1343,151400.0
2013-10-08 09:55:00,39.76,39.81,39.76,39.8,246900.0,29.1343,29.1709,29.1343,29.1636,246900.0
2013-10-08 10:00:00,39.8,39.82,39.74,39.77,206500.0,29.1636,29.1782,29.1196,29.1416,206500.0
2013-10-08 10:05:00,39.78,39.8,39.75,39.76,95000.0,29.1489,29.1636,29.1269,29.1343,95000.0
2013-10-08 10:10:00,39.76,39.79,39.74,39.77,275800.0,29.1343,29.1562,29.1196,29.1416,275800.0
2013-10-08 10:15:00,39.78,39.83,39.76,39.83,117700.0,29.1489,29.1855,29.1343,29.1855,117700.0
2013-10-08 10:20:00,39.82,39.84,39.81,39.81,38900.0,29.1782,29.1929,29.1709,29.1709,38900.0
2013-10-08 10:25:00,39.82,39.87,39.81,39.86,94900.0,29.1782,29.2149,29.1709,29.2075,94900.0
2013-10-08 10:30:00,39.86,39.87,39.84,39.85,66600.0,29.2075,29.2149,29.1929,29.2002,66600.0
2013-10-08 10:35:00,39.85,39.91,39.85,39.9,120000.0,29.2002,29.2442,29.2002,29.2368,120000.0
2013-10-08 10:40:00,39.91,39.93,39.87,39.93,83300.0,29.2442,29.2588,29.2149,29.2588,83300.0
2013-10-08 10:45:00,39.93,39.94,39.86,39.87,266000.0,29.2588,29.2661,29.2075,29.2149,266000.0
2013-10-08 10:50:00,39.86,39.87,39.81,39.84,395900.0,29.2075,29.2149,29.1709,29.1929,395900.0
2013-10-08 10:55:00,39.85,39.88,39.83,39.87,408200.0,29.2002,29.2222,29.1855,29.2149,408200.0
2013-10-08 11:00:00,39.86,39.86,39.8,39.81,201300.0,29.2075,29.2075,29.1636,29.1709,201300.0
2013-10-08 11:05:00,39.81,39.87,39.8,39.87,85600.0,29.1709,29.2149,29.1636,29.2149,85600.0
2013-10-08 11:10:00,39.87,39.89,39.85,39.87,57700.0,29.2149,29.2295,29.2002,29.2149,57700.0
2013-10-08 11:15:00,39.86,39.87,39.8,39.82,117800.0,29.2075,29.2149,29.1636,29.1782,117800.0
2013-10-08 11:20:00,39.83,39.85,39.82,39.85,55500.0,29.1855,29.2002,29.1782,29.2002,55500.0
2013-10-08 11:25:00,39.85,39.87,39.82,39.84,128800.0,29.2002,29.2149,29.1782,29.1929,128800.0
2013-10-08 11:30:00,39.83,39.85,39.8,39.8,122600.0,29.1855,29.2002,29.1636,29.1636,122600.0
2013-10-08 11:35:00,39.81,39.85,39.8,39.82,72500.0,29.1709,29.2002,29.1636,29.1782,72500.0
2013-10-08 11:40:00,39.82,39.84,39.81,39.82,33100.0,29.1782,29.1929,29.1709,29.1782,33100.0
2013-10-08 11:45:00,39.82,39.82,39.77,39.79,100600.0,29.1782,29.1782,29.1416,29.1562,100600.0
2013-10-08 11:50:00,39.78,39.82,39.78,39.81,62100.0,29.1489,29.1782,29.1489,29.1709,62100.0
2013-10-08 11:55:00,39.81,39.83,39.81,39.83,32500.0,29.1709,29.1855,29.1709,29.1855,32500.0
2013-10-08 12:00:00,39.83,39.84,39.81,39.82,113300.0,29.1855,29.1929,29.1709,29.1782,113300.0
2013-10-08 12:05:00,39.83,39.83,39.81,39.83,26200.0,29.1855,29.1855,29.1709,29.1855,26200.0
2013-10-08 12:10:00,39.83,39.84,39.81,39.82,42700.0,29.1855,29.1929,29.1709,29.1782,42700.0
2013-10-08 12:15:00,39.83,39.84,39.81,39.82,77500.0,29.1855,29.1929,29.1709,29.1782,77500.0
2013-10-08 12:20:00,39.82,39.84,39.82,39.82,35500.0,29.1782,29.1929,29.1782,29.1782,35500.0
2013-10-08 12:25:00,39.82,39.84,39.81,39.84,40400.0,29.1782,29.1929,29.1709,29.1929,40400.0
2013-10-08 12:30:00,39.84,39.84,39.78,39.79,113400.0,29.1929,29.1929,29.1489,29.1562,113400.0
2013-10-08 12:35:00,39.79,39.85,39.78,39.84,122000.0,29.1562,29.2002,29.1489,29.1929,122000.0
2013-10-08 12:40:00,39.84,39.86,39.82,39.85,61600.0,29.1929,29.2075,29.1782,29.2002,61600.0
2013-10-08 12:45:00,39.86,39.87,39.85,39.86,21800.0,29.2075,29.2149,29.2002,29.2075,21800.0
2013-10-08 12:50:00,39.86,39.86,39.83,39.84,27400.0,29.2075,29.2075,29.1855,29.1929,27400.0
2013-10-08 12:55:00,39.84,39.86,39.83,39.86,72500.0,29.1929,29.2075,29.1855,29.2075,72500.0
2013-10-08 13:00:00,39.86,39.88,39.85,39.86,86000.0,29.2075,29.2222,29.2002,29.2075,86000.0
2013-10-08 13:05:00,39.86,39.86,39.83,39.83,48200.0,29.2075,29.2075,29.1855,29.1855,48200.0
2013-10-08 13:10:00,39.82,39.85,39.82,39.82,77100.0,29.1782,29.2002,29.1782,29.1782,77100.0
2013-10-08 13:15:00,39.83,39.83,39.79,39.79,76900.0,29.1855,29.1855,29.1562,29.1562,76900.0
2013-10-08 13:20:00,39.8,39.8,39.77,39.79,79600.0,29.1636,29.1636,29.1416,29.1562,79600.0
2013-10-08 13:25:00,39.8,39.83,39.79,39.83,143100.0,29.1636,29.1855,29.1562,29.1855,143100.0
2013-10-08 13:30:00,39.83,39.85,39.81,39.82,89700.0,29.1855,29.2002,29.1709,29.1782,89700.0
2013-10-08 13:35:00,39.82,39.83,39.8,39.83,161500.0,29.1782,29.1855,29.1636,29.1855,161500.0
2013-10-08 13:40:00,39.83,39.83,39.8,39.82,88700.0,29.1855,29.1855,29.1636,29.1782,88700.0
2013-10-08 13:45:00,39.82,39.82,39.79,39.79,78100.0,29.1782,29.1782,29.1562,29.1562,78100.0
2013-10-08 13:50:00,39.79,39.81,39.79,39.81,66200.0,29.1562,29.1709,29.1562,29.1709,66200.0
2013-10-08 13:55:00,39.8,39.84,39.79,39.79,113900.0,29.1636,29.1929,29.1562,29.1562,113900.0
2013-10-08 14:00:00,39.79,39.8,39.76,39.78,85800.0,29.1562,29.1636,29.1343,29.1489,85800.0
2013-10-08 14:05:00,39.77,39.78,39.74,39.75,49500.0,29.1416,29.1489,29.1196,29.1269,49500.0
2013-10-08 14:10:00,39.75,39.79,39.75,39.77,41300.0,29.1269,29.1562,29.1269,29.1416,41300.0
2013-10-08 14:15:00,39.77,39.78,39.73,39.75,132900.0,29.1416,29.1489,29.1123,29.1269,132900.0
2013-10-08 14:20:00,39.75,39.82,39.73,39.81,89300.0,29.1269,29.1782,29.1123,29.1709,89300.0
2013-10-08 14:25:00,39.8,39.81,39.77,39.8,137500.0,29.1636,29.1709,29.1416,29.1636,137500.0
2013-10-08 14:30:00,39.79,39.79,39.73,39.75,80000.0,29.1562,29.1562,29.1123,29.1269,80000.0
2013-10-08 14:35:00,39.74,39.74,39.72,39.73,82500.0,29.1196,29.1196,29.1049,29.1123,82500.0
2013-10-08 14:40:00,39.73,39.75,39.71,39.72,60300.0,29.1123,29.1269,29.0976,29.1049,60300.0
2013-10-08 14:45:00,39.72,39.73,39.69,39.72,134000.0,29.1049,29.1123,29.083,29.1049,134000.0
2013-10-08 14:50:00,39.72,39.72,39.7,39.71,90600.0,29.1049,29.1049,29.0903,29.0976,90600.0
2013-10-08 14:55:00,39.71,39.76,39.69,39.75,138900.0,29.0976,29.1343,29.083,29.1269,138900.0
2013-10-08 15:00:00,39.75,39.76,39.73,39.74,95500.0,29.1269,29.1343,29.1123,29.1196,95500.0
2013-10-08 15:05:00,39.75,39.75,39.71,39.71,59800.0,29.1269,29.1269,29.0976,29.0976,59800.0
2013-10-08 15:10:00,39.72,39.72,39.69,39.71,107100.0,29.1049,29.1049,29.083,29.0976,107100.0
2013-10-08 15:15:00,39.71,39.73,39.69,39.73,101800.0,29.0976,29.1123,29.083,29.1123,101800.0
2013-10-08 15:20:00,39.74,39.81,39.73,39.81,214000.0,29.1196,29.1709,29.1123,29.1709,214000.0
2013-10-08 15:25:00,39.8,39.82,39.79,39.8,39900.0,29.1636,29.1782,29.1562,29.1636,39900.0
2013-10-08 15:30:00,39.8,39.81,39.76,39.76,140800.0,29.1636,29.1709,29.1343,29.1343,140800.0
2013-10-08 15:35:00,39.76,39.77,39.73,39.76,84000.0,29.1343,29.1416,29.1123,29.1343,84000.0
2013-10-08 15:40:00,39.76,39.79,39.76,39.77,55700.0,29.1343,29.1562,29.1343,29.1416,55700.0
2013-10-08 15:45:00,39.77,39.77,39.71,39.73,86300.0,29.1416,29.1416,29.0976,29.1123,86300.0
2013-10-08 15:50:00,39.72,39.75,39.71,39.71,166300.0,29.1049,29.1269,29.0976,29.0976,166300.0
2013-10-08 15:55:00,39.71,39.72,39.64,39.66,885400.0,29.0976,29.1049,29.0463,29.061,885400.0
2013-10-09 09:30:00,39.73,39.76,39.58,39.59,106300.0,29.1123,29.1343,29.0024,29.0097,106300.0
2013-10-09 09:35:00,39.6,39.71,39.6,39.7,196500.0,29.017,29.0976,29.017,29.0903,196500.0
2013-10-09 09:40:00,39.71,39.73,39.66,39.71,232700.0,29.0976,29.1123,29.061,29.0976,232700.0
2013-10-09 09:45:00,39.7,39.71,39.66,39.67,91500.0,29.0903,29.0976,29.061,29.0683,91500.0
2013-10-09 09:50:00,39.66,39.67,39.65,39.67,93200.0,29.061,29.0683,29.0536,29.0683,93200.0
2013-10-09 09:55:00,39.68,39.73,39.66,39.69,99400.0,29.0756,29.1123,29.061,29.083,99400.0
2013-10-09 10:00:00,39.68,39.7,39.67,39.68,43000.0,29.0756,29.0903,29.0683,29.0756,43000.0
2013-10-09 10:05:00,39.69,39.72,39.65,39.7,175200.0,29.083,29.1049,29.0536,29.0903,175200.0
2013-10-09 10:10:00,39.71,39.77,39.69,39.77,126000.0,29.0976,29.1416,29.083,29.1416,126000.0
2013-10-09 10:15:00,39.77,39.81,39.76,39.8,182900.0,29.1416,29.1709,29.1343,29.1636,182900.0
2013-10-09 10:20:00,39.81,39.86,39.79,39.85,158400.0,29.1709,29.2075,29.1562,29.2002,158400.0
2013-10-09 10:25:00,39.86,39.86,39.81,39.85,75900.0,29.2075,29.2075,29.1709,29.2002,75900.0
2013-10-09 10:30:00,39.85,39.88,39.85,39.86,350000.0,29.2002,29.2222,29.2002,29.2075,350000.0
2013-10-09 10:35:00,39.86,39.87,39.83,39.85,78000.0,29.2075,29.2149,29.1855,29.2002,78000.0
2013-10-09 10:40:00,39.85,39.91,39.85,39.85,157300.0,29.2002,29.2442,29.2002,29.2002,157300.0
2013-10-09 10:45:00,39.86,39.86,39.81,39.81,78600.0,29.2075,29.2075,29.1709,29.1709,78600.0
2013-10-09 10:50:00,39.82,39.82,39.75,39.77,75800.0,29.1782,29.1782,29.1269,29.1416,75800.0
2013-10-09 10:55:00,39.77,39.79,39.74,39.74,255100.0,29.1416,29.1562,29.1196,29.1196,255100.0
2013-10-09 11:00:00,39.74,39.81,39.74,39.79,68500.0,29.1196,29.1709,29.1196,29.1562,68500.0
2013-10-09 11:05:00,39.78,39.8,39.75,39.75,71700.0,29.1489,29.1636,29.1269,29.1269,71700.0
2013-10-09 11:10:00,39.74,39.76,39.74,39.75,149700.0,29.1196,29.1343,29.1196,29.1269,149700.0
2013-10-09 11:15:00,39.75,39.75,39.73,39.73,51700.0,29.1269,29.1269,29.1123,29.1123,51700.0
2013-10-09 11:20:00,39.73,39.74,39.68,39.68,121700.0,29.1123,29.1196,29.0756,29.0756,121700.0
2013-10-09 11:25:00,39.69,39.72,39.68,39.69,39500.0,29.083,29.1049,29.0756,29.083,39500.0
2013-10-09 11:30:00,39.69,39.73,39.68,39.71,87300.0,29.083,29.1123,29.0756,29.0976,87300.0
2013-10-09 11:35:00,39.71,39.72,39.69,39.69,15300.0,29.0976,29.1049,29.083,29.083,15300.0
2013-10-09 11:40:00,39.69,39.72,39.69,39.72,41800.0,29.083,29.1049,29.083,29.1049,41800.0
2013-10-09 11:45:00,39.72,39.75,39.71,39.73,175500.0,29.1049,29.1269,29.0976,29.1123,175500.0
2013-10-09 11:50:00,39.74,39.74,39.71,39.71,28600.0,29.1196,29.1196,29.0976,29.0976,28600.0
2013-10-09 11:55:00,39.71,39.76,39.71,39.74,67500.0,29.0976,29.1343,29.0976,29.1196,67500.0
2013-10-09 12:00:00,39.74,39.79,39.74,39.76,220100.0,29.1196,29.1562,29.1196,29.1343,220100.0
2013-10-09 12:05:00,39.76,39.76,39.73,39.74,105700.0,29.1343,29.1343,29.1123,29.1196,105700.0
2013-10-09 12:10:00,39.73,39.76,39.72,39.74,122300.0,29.1123,29.1343,29.1049,29.1196,122300.0
2013-10-09 12:15:00,39.74,39.77,39.73,39.76,60100.0,29.1196,29.1416,29.1123,29.1343,60100.0
2013-10-09 12:20:00,39.75,39.75,39.72,39.72,43100.0,29.1269,29.1269,29.1049,29.1049,43100.0
2013-10-09 12:25:00,39.72,39.72,39.68,39.69,102000.0,29.1049,29.1049,29.0756,29.083,102000.0
2013-10-09 12:30:00,39.69,39.73,39.69,39.73,76800.0,29.083,29.1123,29.083,29.1123,76800.0
2013-10-09 12:35:00,39.74,39.75,39.71,39.72,41800.0,29.1196,29.1269,29.0976,29.1049,41800.0
2013-10-09 12:40:00,39.72,39.72,39.67,39.68,36900.0,29.1049,29.1049,29.0683,29.0756,36900.0
2013-10-09 12:45:00,39.68,39.69,39.63,39.65,57500.0,29.0756,29.083,29.039,29.0536,57500.0
2013-10-09 12:50:00,39.65,39.66,39.62,39.65,23500.0,29.0536,29.061,29.0317,29.0536,23500.0
2013-10-09 12:55:00,39.66,39.67,39.63,39.63,72300.0,29.061,29.0683,29.039,29.039,72300.0
2013-10-09 13:00:00,39.64,39.68,39.64,39.66,27700.0,29.0463,29.0756,29.0463,29.061,27700.0
2013-10-09 13:05:00,39.65,39.67,39.65,39.67,22400.0,29.0536,29.0683,29.0536,29.0683,22400.0
2013-10-09 13:10:00,39.66,39.7,39.66,39.7,71400.0,29.061,29.0903,29.061,29.0903,71400.0
2013-10-09 13:15:00,39.71,39.73,39.7,39.73,24900.0,29.0976,29.1123,29.0903,29.1123,24900.0
2013-10-09 13:20:00,39.73,39.76,39.71,39.75,18400.0,29.1123,29.1343,29.0976,29.1269,18400.0
2013-10-09 13:25:00,39.74,39.78,39.74,39.74,140300.0,29.1196,29.1489,29.1196,29.1196,140300.0
2013-10-09 13:30:00,39.74,39.79,39.74,39.75,112500.0,29.1196,29.1562,29.1196,29.1269,112500.0
2013-10-09 13:35:00,39.75,39.76,39.73,39.73,36700.0,29.1269,29.1343,29.1123,29.1123,36700.0
2013-10-09 13:40:00,39.74,39.75,39.72,39.74,26700.0,29.1196,29.1269,29.1049,29.1196,26700.0
2013-10-09 13:45:00,39.74,39.75,39.73,39.73,15900.0,29.1196,29.1269,29.1123,29.1123,15900.0
2013-10-09 13:50:00,39.74,39.78,39.73,39.76,30500.0,29.1196,29.1489,29.1123,29.1343,30500.0
2013-10-09 13:55:00,39.76,39.77,39.74,39.74,20700.0,29.1343,29.1416,29.1196,29.1196,20700.0
2013-10-09 14:00:00,39.75,39.78,39.7,39.78,262500.0,29.1269,29.1489,29.0903,29.1489,262500.0
2013-10-09 14:05:00,39.77,39.8,39.74,39.77,21600.0,29.1416,29.1636,29.1196,29.1416,21600.0
2013-10-09 14:10:00,39.78,39.78,39.74,39.75,55000.0,29.1489,29.1489,29.1196,29.1269,55000.0
2013-10-09 14:15:00,39.75,39.77,39.71,39.73,46900.0,29.1269,29.1416,29.0976,29.1123,46900.0
2013-10-09 14:20:00,39.74,39.79,39.72,39.74,59200.0,29.1196,29.1562,29.1049,29.1196,59200.0
2013-10-09 14:25:00,39.74,39.76,39.72,39.76,36900.0,29.1196,29.1343,29.1049,29.1343,36900.0
2013-10-09 14:30:00,39.76,39.79,39.74,39.78,43200.0,29.1343,29.1562,29.1196,29.1489,43200.0
2013-10-09 14:35:00,39.79,39.79,39.76,39.77,161800.0,29.1562,29.1562,29.1343,29.1416,161800.0
2013-10-09 14:40:00,39.76,39.76,39.73,39.74,34100.0,29.1343,29.1343,29.1123,29.1196,34100.0
2013-10-09 14:45:00,39.75,39.78,39.75,39.78,94700.0,29.1269,29.1489,29.1269,29.1489,94700.0
2013-10-09 14:50:00,39.78,39.81,39.77,39.79,19900.0,29.1489,29.1709,29.1416,29.1562,19900.0
2013-10-09 14:55:00,39.78,39.82,39.78,39.81,21100.0,29.1489,29.1782,29.1489,29.1709,21100.0
2013-10-09 15:00:00,39.8,39.8,39.79,39.8,13500.0,29.1636,29.1636,29.1562,29.1636,13500.0
2013-10-09 15:05:00,39.8,39.8,39.75,39.79,33500.0,29.1636,29.1636,29.1269,29.1562,33500.0
2013-10-09 15:10:00,39.79,39.8,39.76,39.77,21400.0,29.1562,29.1636,29.1343,29.1416,21400.0
2013-10-09 15:15:00,39.77,39.77,39.74,39.76,54200.0,29.1416,29.1416,29.1196,29.1343,54200.0
2013-10-09 15:20:00,39.75,39.77,39.73,39.74,16900.0,29.1269,29.1416,29.1123,29.1196,16900.0
2013-10-09 15:25:00,39.73,39.77,39.72,39.76,63400.0,29.1123,29.1416,29.1049,29.1343,63400.0
2013-10-09 15:30:00,39.76,39.79,39.76,39.78,75400.0,29.1343,29.1562,29.1343,29.1489,75400.0
2013-10-09 15:35:00,39.79,39.79,39.74,39.75,69200.0,29.1562,29.1562,29.1196,29.1269,69200.0
2013-10-09 15:40:00,39.75,39.76,39.73,39.74,177500.0,29.1269,29.1343,29.1123,29.1196,177500.0
2013-10-09 15:45:00,39.74,39.75,39.66,39.69,134600.0,29.1196,29.1269,29.061,29.083,134600.0
2013-10-09 15:50:00,39.69,39.74,39.66,39.74,290800.0,29.083,29.1196,29.061,29.1196,290800.0
2013-10-09 15:55:00,39.73,39.76,39.7,39.71,1170300.0,29.1123,29.1343,29.0903,29.0976,1170300.0
2013-10-10 09:30:00,39.97,40.1,39.97,40.1,73600.0,29.2881,29.3834,29.2881,29.3834,73600.0
2013-10-10 09:35:00,40.1,40.15,40.09,40.14,108200.0,29.3834,29.42,29.3761,29.4127,108200.0
2013-10-10 09:40:00,40.15,40.17,40.12,40.17,156100.0,29.42,29.4347,29.398,29.4347,156100.0
2013-10-10 09:45:00,40.17,40.19,40.16,40.16,38600.0,29.4347,29.4493,29.4274,29.4274,38600.0
2013-10-10 09:50:00,40.15,40.18,40.12,40.15,153200.0,29.42,29.442,29.398,29.42,153200.0
2013-10-10 09:55:00,40.16,40.16,40.12,40.14,120000.0,29.4274,29.4274,29.398,29.4127,120000.0
2013-10-10 10:00:00,40.14,40.16,40.11,40.16,159800.0,29.4127,29.4274,29.3907,29.4274,159800.0
2013-10-10 10:05:00,40.16,40.17,40.14,40.17,77000.0,29.4274,29.4347,29.4127,29.4347,77000.0
2013-10-10 10:10:00,40.17,40.18,40.13,40.14,76600.0,29.4347,29.442,29.4054,29.4127,76600.0
2013-10-10 10:15:00,40.14,40.14,40.11,40.13,56800.0,29.4127,29.4127,29.3907,29.4054,56800.0
2013-10-10 10:20:00,40.13,40.15,40.12,40.15,27500.0,29.4054,29.42,29.398,29.42,27500.0
2013-10-10 10:25:00,40.15,40.18,40.14,40.17,38300.0,29.42,29.442,29.4127,29.4347,38300.0
2013-10-10 10:30:00,40.17,40.18,40.14,40.16,50800.0,29.4347,29.442,29.4127,29.4274,50800.0
2013-10-10 10:35:00,40.16,40.23,40.15,40.22,80500.0,29.4274,29.4786,29.42,29.4713,80500.0
2013-10-10 10:40:00,40.23,40.25,40.2,40.23,41000.0,29.4786,29.4933,29.4567,29.4786,41000.0
2013-10-10 10:45:00,40.23,40.28,40.23,40.26,78100.0,29.4786,29.5153,29.4786,29.5006,78100.0
2013-10-10 10:50:00,40.27,40.27,40.22,40.23,38900.0,29.508,29.508,29.4713,29.4786,38900.0
2013-10-10 10:55:00,40.23,40.25,40.21,40.21,33500.0,29.4786,29.4933,29.464,29.464,33500.0
2013-10-10 11:00:00,40.22,40.22,40.15,40.17,66700.0,29.4713,29.4713,29.42,29.4347,66700.0
2013-10-10 11:05:00,40.18,40.19,40.16,40.18,89200.0,29.442,29.4493,29.4274,29.442,89200.0
2013-10-10 11:10:00,40.18,40.2,40.17,40.18,49700.0,29.442,29.4567,29.4347,29.442,49700.0
2013-10-10 11:15:00,40.19,40.21,40.18,40.2,110500.0,29.4493,29.464,29.442,29.4567,110500.0
2013-10-10 11:20:00,40.2,40.22,40.17,40.17,67000.0,29.4567,29.4713,29.4347,29.4347,67000.0
2013-10-10 11:25:00,40.18,40.25,40.18,40.25,165900.0,29.442,29.4933,29.442,29.4933,165900.0
2013-10-10 11:30:00,40.25,40.29,40.23,40.28,147900.0,29.4933,29.5226,29.4786,29.5153,147900.0
2013-10-10 11:35:00,40.29,40.31,40.28,40.29,115400.0,29.5226,29.5373,29.5153,29.5226,115400.0
2013-10-10 11:40:00,40.29,40.3,40.27,40.3,35800.0,29.5226,29.5299,29.508,29.5299,35800.0
2013-10-10 11:45:00,40.29,40.31,40.28,40.3,31700.0,29.5226,29.5373,29.5153,29.5299,31700.0
2013-10-10 11:50:00,40.3,40.3,40.28,40.3,57500.0,29.5299,29.5299,29.5153,29.5299,57500.0
2013-10-10 11:55:00,40.3,40.32,40.26,40.26,22200.0,29.5299,29.5446,29.5006,29.5006,22200.0
2013-10-10 12:00:00,40.27,40.28,40.25,40.26,123400.0,29.508,29.5153,29.4933,29.5006,123400.0
2013-10-10 12:05:00,40.27,40.27,40.25,40.26,21300.0,29.508,29.508,29.4933,29.5006,21300.0
2013-10-10 12:10:00,40.26,40.27,40.24,40.26,32700.0,29.5006,29.508,29.486,29.5006,32700.0
2013-10-10 12:15:00,40.26,40.27,40.25,40.27,158000.0,29.5006,29.508,29.4933,29.508,158000.0
2013-10-10 12:20:00,40.27,40.27,40.25,40.26,41200.0,29.508,29.508,29.4933,29.5006,41200.0
2013-10-10 12:25:00,40.25,40.26,40.23,40.25,14100.0,29.4933,29.5006,29.4786,29.4933,14100.0
2013-10-10 12:30:00,40.25,40.27,40.25,40.26,9700.0,29.4933,29.508,29.4933,29.5006,9700.0
2013-10-10 12:35:00,40.27,40.28,40.27,40.27,21500.0,29.508,29.5153,29.508,29.508,21500.0
2013-10-10 12:40:00,40.27,40.28,40.26,40.27,16000.0,29.508,29.5153,29.5006,29.508,16000.0
2013-10-10 12:45:00,40.28,40.29,40.28,40.28,12600.0,29.5153,29.5226,29.5153,29.5153,12600.0
2013-10-10 12:50:00,40.28,40.29,40.28,40.28,8600.0,29.5153,29.5226,29.5153,29.5153,8600.0
2013-10-10 12:55:00,40.27,40.27,40.25,40.25,2400.0,29.508,29.508,29.4933,29.4933,2400.0
2013-10-10 13:00:00,40.25,40.25,40.23,40.23,18800.0,29.4933,29.4933,29.4786,29.4786,18800.0
2013-10-10 13:05:00,40.23,40.23,40.22,40.23,11100.0,29.4786,29.4786,29.4713,29.4786,11100.0
2013-10-10 13:10:00,40.24,40.27,40.23,40.26,24600.0,29.486,29.508,29.4786,29.5006,24600.0
2013-10-10 13:15:00,40.26,40.26,40.24,40.24,5800.0,29.5006,29.5006,29.486,29.486,5800.0
2013-10-10 13:20:00,40.24,40.26,40.23,40.23,56400.0,29.486,29.5006,29.4786,29.4786,56400.0
2013-10-10 13:25:00,40.24,40.24,40.23,40.23,8000.0,29.486,29.486,29.4786,29.4786,8000.0
2013-10-10 13:30:00,40.23,40.25,40.21,40.25,31700.0,29.4786,29.4933,29.464,29.4933,31700.0
2013-10-10 13:35:00,40.26,40.26,40.24,40.25,13500.0,29.5006,29.5006,29.486,29.4933,13500.0
2013-10-10 13:40:00,40.25,40.26,40.24,40.24,18700.0,29.4933,29.5006,29.486,29.486,18700.0
2013-10-10 13:45:00,40.24,40.27,40.24,40.26,20600.0,29.486,29.508,29.486,29.5006,20600.0
2013-10-10 13:50:00,40.26,40.26,40.24,40.25,16300.0,29.5006,29.5006,29.486,29.4933,16300.0
2013-10-10 13:55:00,40.25,40.28,40.25,40.27,31400.0,29.4933,29.5153,29.4933,29.508,31400.0
2013-10-10 14:00:00,40.27,40.27,40.26,40.27,10800.0,29.508,29.508,29.5006,29.508,10800.0
2013-10-10 14:05:00,40.27,40.27,40.22,40.24,34400.0,29.508,29.508,29.4713,29.486,34400.0
2013-10-10 14:10:00,40.24,40.24,40.22,40.23,49300.0,29.486,29.486,29.4713,29.4786,49300.0
2013-10-10 14:15:00,40.23,40.24,40.21,40.21,130300.0,29.4786,29.486,29.464,29.464,130300.0
2013-10-10 14:20:00,40.22,40.24,40.22,40.24,36500.0,29.4713,29.486,29.4713,29.486,36500.0
2013-10-10 14:25:00,40.24,40.24,40.22,40.23,31700.0,29.486,29.486,29.4713,29.4786,31700.0
2013-10-10 14:30:00,40.23,40.24,40.22,40.24,48200.0,29.4786,29.486,29.4713,29.486,48200.0
2013-10-10 14:35:00,40.24,40.25,40.23,40.23,28900.0,29.486,29.4933,29.4786,29.4786,28900.0
2013-10-10 14:40:00,40.24,40.25,40.23,40.25,45300.0,29.486,29.4933,29.4786,29.4933,45300.0
2013-10-10 14:45:00,40.25,40.25,40.22,40.23,34000.0,29.4933,29.4933,29.4713,29.4786,34000.0
2013-10-10 14:50:00,40.23,40.24,40.22,40.24,45000.0,29.4786,29.486,29.4713,29.486,45000.0
2013-10-10 14:55:00,40.24,40.27,40.24,40.26,38200.0,29.486,29.508,29.486,29.5006,38200.0
2013-10-10 15:00:00,40.27,40.33,40.25,40.33,205000.0,29.508,29.5519,29.4933,29.5519,205000.0
2013-10-10 15:05:00,40.32,40.38,40.32,40.38,60600.0,29.5446,29.5886,29.5446,29.5886,60600.0
2013-10-10 15:10:00,40.38,40.47,40.37,40.46,114800.0,29.5886,29.6545,29.5812,29.6472,114800.0
2013-10-10 15:15:00,40.46,40.46,40.42,40.43,104500.0,29.6472,29.6472,29.6179,29.6252,104500.0
2013-10-10 15:20:00,40.43,40.43,40.41,40.42,60400.0,29.6252,29.6252,29.6105,29.6179,60400.0
2013-10-10 15:25:00,40.43,40.45,40.42,40.43,135000.0,29.6252,29.6399,29.6179,29.6252,135000.0
2013-10-10 15:30:00,40.43,40.44,40.39,40.39,93100.0,29.6252,29.6325,29.5959,29.5959,93100.0
2013-10-10 15:35:00,40.4,40.41,40.38,40.38,196300.0,29.6032,29.6105,29.5886,29.5886,196300.0
2013-10-10 15:40:00,40.39,40.42,40.38,40.4,191100.0,29.5959,29.6179,29.5886,29.6032,191100.0
2013-10-10 15:45:00,40.39,40.43,40.37,40.38,176200.0,29.5959,29.6252,29.5812,29.5886,176200.0
2013-10-10 15:50:00,40.38,40.4,40.37,40.4,231900.0,29.5886,29.6032,29.5812,29.6032,231900.0
2013-10-10 15:55:00,40.39,40.47,40.38,40.46,718100.0,29.5959,29.6545,29.5886,29.6472,718100.0
2013-10-11 09:30:00,40.42,40.46,40.41,40.46,75800.0,29.6179,29.6472,29.6105,29.6472,75800.0
2013-10-11 09:35:00,40.46,40.47,40.4,40.41,102900.0,29.6472,29.6545,29.6032,29.6105,102900.0
2013-10-11 09:40:00,40.42,40.42,40.35,40.37,193200.0,29.6179,29.6179,29.5666,29.5812,193200.0
2013-10-11 09:45:00,40.37,40.39,40.34,40.39,41000.0,29.5812,29.5959,29.5592,29.5959,41000.0
2013-10-11 09:50:00,40.39,40.42,40.35,40.38,254000.0,29.5959,29.6179,29.5666,29.5886,254000.0
2013-10-11 09:55:00,40.37,40.44,40.37,40.43,90700.0,29.5812,29.6325,29.5812,29.6252,90700.0
2013-10-11 10:00:00,40.44,40.46,40.43,40.43,68300.0,29.6325,29.6472,29.6252,29.6252,68300.0
2013-10-11 10:05:00,40.44,40.45,40.43,40.44,67400.0,29.6325,29.6399,29.6252,29.6325,67400.0
2013-10-11 10:10:00,40.44,40.44,40.41,40.42,64500.0,29.6325,29.6325,29.6105,29.6179,64500.0
2013-10-11 10:15:00,40.42,40.43,40.38,40.4,79600.0,29.6179,29.6252,29.5886,29.6032,79600.0
2013-10-11 10:20:00,40.39,40.41,40.39,40.4,19500.0,29.5959,29.6105,29.5959,29.6032,19500.0
2013-10-11 10:25:00,40.4,40.41,40.39,40.4,68000.0,29.6032,29.6105,29.5959,29.6032,68000.0
2013-10-11 10:30:00,40.4,40.41,40.39,40.41,23300.0,29.6032,29.6105,29.5959,29.6105,23300.0
2013-10-11 10:35:00,40.41,40.41,40.39,40.41,36600.0,29.6105,29.6105,29.5959,29.6105,36600.0
2013-10-11 10:40:00,40.41,40.41,40.39,40.4,53600.0,29.6105,29.6105,29.5959,29.6032,53600.0
2013-10-11 10:45:00,40.4,40.4,40.36,40.36,63100.0,29.6032,29.6032,29.5739,29.5739,63100.0
2013-10-11 10:50:00,40.35,40.36,40.33,40.34,26900.0,29.5666,29.5739,29.5519,29.5592,26900.0
2013-10-11 10:55:00,40.35,40.35,40.33,40.34,18500.0,29.5666,29.5666,29.5519,29.5592,18500.0
2013-10-11 11:00:00,40.34,40.36,40.34,40.36,7800.0,29.5592,29.5739,29.5592,29.5739,7800.0
2013-10-11 11:05:00,40.36,40.37,40.35,40.37,36300.0,29.5739,29.5812,29.5666,29.5812,36300.0
2013-10-11 11:10:00,40.37,40.38,40.36,40.37,13400.0,29.5812,29.5886,29.5739,29.5812,13400.0
2013-10-11 11:15:00,40.37,40.38,40.36,40.37,22100.0,29.5812,29.5886,29.5739,29.5812,22100.0
2013-10-11 11:20:00,40.36,40.37,40.34,40.35,6600.0,29.5739,29.5812,29.5592,29.5666,6600.0
2013-10-11 11:25:00,40.35,40.37,40.34,40.35,70600.0,29.5666,29.5812,29.5592,29.5666,70600.0
2013-10-11 11:30:00,40.35,40.4,40.35,40.39,128600.0,29.5666,29.6032,29.5666,29.5959,128600.0
2013-10-11 11:35:00,40.39,40.43,40.39,40.41,61900.0,29.5959,29.6252,29.5959,29.6105,61900.0
2013-10-11 11:40:00,40.41,40.43,40.41,40.41,31000.0,29.6105,29.6252,29.6105,29.6105,31000.0
2013-10-11 11:45:00,40.41,40.42,40.39,40.41,108300.0,29.6105,29.6179,29.5959,29.6105,108300.0
2013-10-11 11:50:00,40.4,40.41,40.39,40.4,23700.0,29.6032,29.6105,29.5959,29.6032,23700.0
2013-10-11 11:55:00,40.4,40.43,40.4,40.42,123700.0,29.6032,29.6252,29.6032,29.6179,123700.0
2013-10-11 12:00:00,40.41,40.45,40.41,40.44,83100.0,29.6105,29.6399,29.6105,29.6325,83100.0
2013-10-11 12:05:00,40.45,40.48,40.43,40.48,196100.0,29.6399,29.6618,29.6252,29.6618,196100.0
2013-10-11 12:10:00,40.46,40.48,40.45,40.48,46000.0,29.6472,29.6618,29.6399,29.6618,46000.0
2013-10-11 12:15:00,40.48,40.5,40.48,40.49,30800.0,29.6618,29.6765,29.6618,29.6692,30800.0
2013-10-11 12:20:00,40.5,40.5,40.48,40.49,33000.0,29.6765,29.6765,29.6618,29.6692,33000.0
2013-10-11 12:25:00,40.49,40.5,40.47,40.48,129000.0,29.6692,29.6765,29.6545,29.6618,129000.0
2013-10-11 12:30:00,40.48,40.49,40.47,40.47,24700.0,29.6618,29.6692,29.6545,29.6545,24700.0
2013-10-11 12:35:00,40.47,40.47,40.46,40.46,24100.0,29.6545,29.6545,29.6472,29.6472,24100.0
2013-10-11 12:40:00,40.47,40.48,40.46,40.46,10600.0,29.6545,29.6618,29.6472,29.6472,10600.0
2013-10-11 12:45:00,40.47,40.49,40.46,40.46,180700.0,29.6545,29.6692,29.6472,29.6472,180700.0
2013-10-11 12:50:00,40.46,40.47,40.46,40.46,5800.0,29.6472,29.6545,29.6472,29.6472,5800.0
2013-10-11 12:55:00,40.47,40.48,40.46,40.47,33800.0,29.6545,29.6618,29.6472,29.6545,33800.0
2013-10-11 13:00:00,40.47,40.47,40.44,40.46,25400.0,29.6545,29.6545,29.6325,29.6472,25400.0
2013-10-11 13:05:00,40.45,40.49,40.45,40.49,76000.0,29.6399,29.6692,29.6399,29.6692,76000.0
2013-10-11 13:10:00,40.49,40.49,40.47,40.48,54400.0,29.6692,29.6692,29.6545,29.6618,54400.0
2013-10-11 13:15:00,40.47,40.47,40.43,40.44,29000.0,29.6545,29.6545,29.6252,29.6325,29000.0
2013-10-11 13:20:00,40.44,40.45,40.43,40.45,18700.0,29.6325,29.6399,29.6252,29.6399,18700.0
2013-10-11 13:25:00,40.45,40.47,40.45,40.46,119400.0,29.6399,29.6545,29.6399,29.6472,119400.0
2013-10-11 13:30:00,40.46,40.47,40.46,40.46,26300.0,29.6472,29.6545,29.6472,29.6472,26300.0
2013-10-11 13:35:00,40.46,40.47,40.45,40.46,38700.0,29.6472,29.6545,29.6399,29.6472,38700.0
2013-10-11 13:40:00,40.46,40.46,40.43,40.44,18800.0,29.6472,29.6472,29.6252,29.6325,18800.0
2013-10-11 13:45:00,40.43,40.47,40.43,40.46,23600.0,29.6252,29.6545,29.6252,29.6472,23600.0
2013-10-11 13:50:00,40.46,40.48,40.45,40.48,235300.0,29.6472,29.6618,29.6399,29.6618,235300.0
2013-10-11 13:55:00,40.47,40.49,40.47,40.49,65700.0,29.6545,29.6692,29.6545,29.6692,65700.0
2013-10-11 14:00:00,40.5,40.51,40.49,40.51,61000.0,29.6765,29.6838,29.6692,29.6838,61000.0
2013-10-11 14:05:00,40.51,40.51,40.5,40.5,24100.0,29.6838,29.6838,29.6765,29.6765,24100.0
2013-10-11 14:10:00,40.5,40.51,40.49,40.5,32400.0,29.6765,29.6838,29.6692,29.6765,32400.0
2013-10-11 14:15:00,40.5,40.51,40.49,40.49,57700.0,29.6765,29.6838,29.6692,29.6692,57700.0
2013-10-11 14:20:00,40.5,40.51,40.49,40.51,13100.0,29.6765,29.6838,29.6692,29.6838,13100.0
2013-10-11 14:25:00,40.51,40.51,40.49,40.5,28300.0,29.6838,29.6838,29.6692,29.6765,28300.0
2013-10-11 14:30:00,40.49,40.5,40.49,40.49,5600.0,29.6692,29.6765,29.6692,29.6692,5600.0
2013-10-11 14:35:00,40.49,40.49,40.47,40.48,53500.0,29.6692,29.6692,29.6545,29.6618,53500.0
2013-10-11 14:40:00,40.48,40.49,40.48,40.48,22600.0,29.6618,29.6692,29.6618,29.6618,22600.0
2013-10-11 14:45:00,40.48,40.5,40.48,40.5,21400.0,29.6618,29.6765,29.6618,29.6765,21400.0
2013-10-11 14:50:00,40.5,40.5,40.48,40.48,43500.0,29.6765,29.6765,29.6618,29.6618,43500.0
2013-10-11 14:55:00,40.48,40.51,40.48,40.51,28400.0,29.6618,29.6838,29.6618,29.6838,28400.0
2013-10-11 15:00:00,40.51,40.52,40.48,40.48,104500.0,29.6838,29.6911,29.6618,29.6618,104500.0
2013-10-11 15:05:00,40.48,40.5,40.48,40.5,23900.0,29.6618,29.6765,29.6618,29.6765,23900.0
2013-10-11 15:10:00,40.5,40.51,40.47,40.48,34800.0,29.6765,29.6838,29.6545,29.6618,34800.0
2013-10-11 15:15:00,40.48,40.49,40.48,40.48,25600.0,29.6618,29.6692,29.6618,29.6618,25600.0
2013-10-11 15:20:00,40.48,40.5,40.47,40.5,31900.0,29.6618,29.6765,29.6545,29.6765,31900.0
2013-10-11 15:25:00,40.5,40.51,40.48,40.51,39000.0,29.6765,29.6838,29.6618,29.6838,39000.0
2013-10-11 15:30:00,40.51,40.54,40.5,40.51,129000.0,29.6838,29.7058,29.6765,29.6838,129000.0
2013-10-11 15:35:00,40.51,40.51,40.48,40.48,53800.0,29.6838,29.6838,29.6618,29.6618,53800.0
2013-10-11 15:40:00,40.48,40.5,40.48,40.5,97900.0,29.6618,29.6765,29.6618,29.6765,97900.0
2013-10-11 15:45:00,40.49,40.5,40.46,40.47,180100.0,29.6692,29.6765,29.6472,29.6545,180100.0
2013-10-11 15:50:00,40.46,40.51,40.45,40.51,102900.0,29.6472,29.6838,29.6399,29.6838,102900.0
2013-10-11 15:55:00,40.5,40.58,40.5,40.58,417700.0,29.6765,29.7351,29.6765,29.7351,417700.0
2013-10-14 09:30:00,40.35,40.42,40.31,40.42,66500.0,29.5666,29.6179,29.5373,29.6179,66500.0
2013-10-14 09:35:00,40.41,40.41,40.37,40.37,165600.0,29.6105,29.6105,29.5812,29.5812,165600.0
2013-10-14 09:40:00,40.38,40.39,40.37,40.38,81100.0,29.5886,29.5959,29.5812,29.5886,81100.0
2013-10-14 09:45:00,40.38,40.39,40.36,40.38,55400.0,29.5886,29.5959,29.5739,29.5886,55400.0
2013-10-14 09:50:00,40.39,40.41,40.38,40.38,80700.0,29.5959,29.6105,29.5886,29.5886,80700.0
2013-10-14 09:55:00,40.39,40.41,40.39,40.39,137800.0,29.5959,29.6105,29.5959,29.5959,137800.0
2013-10-14 10:00:00,40.38,40.42,40.38,40.41,618200.0,29.5886,29.6179,29.5886,29.6105,618200.0
2013-10-14 10:05:00,40.41,40.43,40.41,40.42,104800.0,29.6105,29.6252,29.6105,29.6179,104800.0
2013-10-14 10:10:00,40.42,40.44,40.41,40.41,128500.0,29.6179,29.6325,29.6105,29.6105,128500.0
2013-10-14 10:15:00,40.41,40.41,40.36,40.36,88100.0,29.6105,29.6105,29.5739,29.5739,88100.0
2013-10-14 10:20:00,40.36,40.39,40.36,40.39,170500.0,29.5739,29.5959,29.5739,29.5959,170500.0
2013-10-14 10:25:00,40.39,40.42,40.38,40.42,41400.0,29.5959,29.6179,29.5886,29.6179,41400.0
2013-10-14 10:30:00,40.41,40.43,40.4,40.41,165700.0,29.6105,29.6252,29.6032,29.6105,165700.0
2013-10-14 10:35:00,40.42,40.45,40.42,40.44,91300.0,29.6179,29.6399,29.6179,29.6325,91300.0
2013-10-14 10:40:00,40.44,40.44,40.41,40.41,62900.0,29.6325,29.6325,29.6105,29.6105,62900.0
2013-10-14 10:45:00,40.41,40.46,40.41,40.42,42400.0,29.6105,29.6472,29.6105,29.6179,42400.0
2013-10-14 10:50:00,40.42,40.42,40.4,40.4,45700.0,29.6179,29.6179,29.6032,29.6032,45700.0
2013-10-14 10:55:00,40.41,40.46,40.4,40.46,51300.0,29.6105,29.6472,29.6032,29.6472,51300.0
2013-10-14 11:00:00,40.44,40.45,40.43,40.44,31600.0,29.6325,29.6399,29.6252,29.6325,31600.0
2013-10-14 11:05:00,40.43,40.45,40.43,40.45,20100.0,29.6252,29.6399,29.6252,29.6399,20100.0
2013-10-14 11:10:00,40.45,40.48,40.45,40.45,22500.0,29.6399,29.6618,29.6399,29.6399,22500.0
2013-10-14 11:15:00,40.46,40.46,40.44,40.45,14900.0,29.6472,29.6472,29.6325,29.6399,14900.0
2013-10-14 11:20:00,40.45,40.45,40.43,40.44,48200.0,29.6399,29.6399,29.6252,29.6325,48200.0
2013-10-14 11:25:00,40.44,40.45,40.43,40.45,19300.0,29.6325,29.6399,29.6252,29.6399,19300.0
2013-10-14 11:30:00,40.44,40.48,40.44,40.47,55500.0,29.6325,29.6618,29.6325,29.6545,55500.0
2013-10-14 11:35:00,40.47,40.49,40.46,40.48,55300.0,29.6545,29.6692,29.6472,29.6618,55300.0
2013-10-14 11:40:00,40.48,40.49,40.47,40.48,45800.0,29.6618,29.6692,29.6545,29.6618,45800.0
2013-10-14 11:45:00,40.49,40.5,40.48,40.5,19100.0,29.6692,29.6765,29.6618,29.6765,19100.0
2013-10-14 11:50:00,40.5,40.51,40.49,40.5,199200.0,29.6765,29.6838,29.6692,29.6765,199200.0
2013-10-14 11:55:00,40.5,40.55,40.5,40.54,139600.0,29.6765,29.7131,29.6765,29.7058,139600.0
2013-10-14 12:00:00,40.54,40.56,40.52,40.55,68900.0,29.7058,29.7205,29.6911,29.7131,68900.0
2013-10-14 12:05:00,40.55,40.55,40.53,40.54,25000.0,29.7131,29.7131,29.6985,29.7058,25000.0
2013-10-14 12:10:00,40.54,40.55,40.52,40.52,34300.0,29.7058,29.7131,29.6911,29.6911,34300.0
2013-10-14 12:15:00,40.53,40.54,40.51,40.54,26300.0,29.6985,29.7058,29.6838,29.7058,26300.0
2013-10-14 12:20:00,40.54,40.54,40.52,40.52,27100.0,29.7058,29.7058,29.6911,29.6911,27100.0
2013-10-14 12:25:00,40.52,40.54,40.51,40.52,33000.0,29.6911,29.7058,29.6838,29.6911,33000.0
2013-10-14 12:30:00,40.52,40.54,40.52,40.54,37300.0,29.6911,29.7058,29.6911,29.7058,37300.0
2013-10-14 12:35:00,40.54,40.57,40.54,40.57,20900.0,29.7058,29.7278,29.7058,29.7278,20900.0
2013-10-14 12:40:00,40.56,40.57,40.53,40.55,46800.0,29.7205,29.7278,29.6985,29.7131,46800.0
2013-10-14 12:45:00,40.55,40.56,40.55,40.55,52500.0,29.7131,29.7205,29.7131,29.7131,52500.0
2013-10-14 12:50:00,40.55,40.57,40.54,40.56,20900.0,29.7131,29.7278,29.7058,29.7205,20900.0
2013-10-14 12:55:00,40.56,40.56,40.53,40.54,28600.0,29.7205,29.7205,29.6985,29.7058,28600.0
2013-10-14 13:00:00,40.54,40.54,40.52,40.54,29400.0,29.7058,29.7058,29.6911,29.7058,29400.0
2013-10-14 13:05:00,40.55,40.59,40.55,40.59,32100.0,29.7131,29.7424,29.7131,29.7424,32100.0
2013-10-14 13:10:00,40.59,40.64,40.59,40.64,35800.0,29.7424,29.7791,29.7424,29.7791,35800.0
2013-10-14 13:15:00,40.63,40.65,40.62,40.63,112900.0,29.7717,29.7864,29.7644,29.7717,112900.0
2013-10-14 13:20:00,40.64,40.64,40.62,40.62,6800.0,29.7791,29.7791,29.7644,29.7644,6800.0
2013-10-14 13:25:00,40.63,40.63,40.6,40.61,99400.0,29.7717,29.7717,29.7498,29.7571,99400.0
2013-10-14 13:30:00,40.62,40.63,40.61,40.63,44900.0,29.7644,29.7717,29.7571,29.7717,44900.0
2013-10-14 13:35:00,40.63,40.64,40.62,40.63,9300.0,29.7717,29.7791,29.7644,29.7717,9300.0
2013-10-14 13:40:00,40.63,40.65,40.63,40.64,26100.0,29.7717,29.7864,29.7717,29.7791,26100.0
2013-10-14 13:45:00,40.65,40.65,40.62,40.63,52400.0,29.7864,29.7864,29.7644,29.7717,52400.0
2013-10-14 13:50:00,40.64,40.64,40.61,40.62,32500.0,29.7791,29.7791,29.7571,29.7644,32500.0
2013-10-14 13:55:00,40.62,40.63,40.61,40.61,29000.0,29.7644,29.7717,29.7571,29.7571,29000.0
2013-10-14 14:00:00,40.61,40.65,40.6,40.65,40800.0,29.7571,29.7864,29.7498,29.7864,40800.0
2013-10-14 14:05:00,40.65,40.69,40.65,40.67,47500.0,29.7864,29.8157,29.7864,29.8011,47500.0
2013-10-14 14:10:00,40.66,40.67,40.65,40.65,44700.0,29.7937,29.8011,29.7864,29.7864,44700.0
2013-10-14 14:15:00,40.66,40.67,40.65,40.66,22000.0,29.7937,29.8011,29.7864,29.7937,22000.0
2013-10-14 14:20:00,40.66,40.68,40.65,40.65,17600.0,29.7937,29.8084,29.7864,29.7864,17600.0
2013-10-14 14:25:00,40.65,40.66,40.64,40.66,25300.0,29.7864,29.7937,29.7791,29.7937,25300.0
2013-10-14 14:30:00,40.65,40.67,40.65,40.66,87500.0,29.7864,29.8011,29.7864,29.7937,87500.0
2013-10-14 14:35:00,40.66,40.68,40.66,40.67,25200.0,29.7937,29.8084,29.7937,29.8011,25200.0
2013-10-14 14:40:00,40.67,40.68,40.59,40.61,138900.0,29.8011,29.8084,29.7424,29.7571,138900.0
2013-10-14 14:45:00,40.61,40.65,40.61,40.64,174800.0,29.7571,29.7864,29.7571,29.7791,174800.0
2013-10-14 14:50:00,40.64,40.65,40.63,40.65,42400.0,29.7791,29.7864,29.7717,29.7864,42400.0
2013-10-14 14:55:00,40.65,40.67,40.64,40.66,99300.0,29.7864,29.8011,29.7791,29.7937,99300.0
2013-10-14 15:00:00,40.66,40.68,40.63,40.68,55700.0,29.7937,29.8084,29.7717,29.8084,55700.0
2013-10-14 15:05:00,40.68,40.73,40.67,40.73,62700.0,29.8084,29.845,29.8011,29.845,62700.0
2013-10-14 15:10:00,40.72,40.74,40.7,40.73,82300.0,29.8377,29.8524,29.823,29.845,82300.0
2013-10-14 15:15:00,40.73,40.75,40.68,40.68,36200.0,29.845,29.8597,29.8084,29.8084,36200.0
2013-10-14 15:20:00,40.68,40.68,40.66,40.68,25700.0,29.8084,29.8084,29.7937,29.8084,25700.0
2013-10-14 15:25:00,40.68,40.69,40.67,40.69,54500.0,29.8084,29.8157,29.8011,29.8157,54500.0
2013-10-14 15:30:00,40.7,40.72,40.68,40.69,37500.0,29.823,29.8377,29.8084,29.8157,37500.0
2013-10-14 15:35:00,40.69,40.7,40.67,40.68,61300.0,29.8157,29.823,29.8011,29.8084,61300.0
2013-10-14 15:40:00,40.68,40.7,40.67,40.69,130500.0,29.8084,29.823,29.8011,29.8157,130500.0
2013-10-14 15:45:00,40.69,40.7,40.63,40.64,145500.0,29.8157,29.823,29.7717,29.7791,145500.0
2013-10-14 15:50:00,40.65,40.67,40.64,40.66,183300.0,29.7864,29.8011,29.7791,29.7937,183300.0
2013-10-14 15:55:00,40.66,40.75,40.65,40.74,555200.0,29.7937,29.8597,29.7864,29.8524,555200.0
2013-10-15 09:30:00,40.7,40.7,40.51,40.52,133800.0,29.823,29.823,29.6838,29.6911,133800.0
2013-10-15 09:35:00,40.52,40.61,40.52,40.53,135000.0,29.6911,29.7571,29.6911,29.6985,135000.0
2013-10-15 09:40:00,40.53,40.56,40.5,40.55,80500.0,29.6985,29.7205,29.6765,29.7131,80500.0
2013-10-15 09:45:00,40.55,40.57,40.53,40.56,169100.0,29.7131,29.7278,29.6985,29.7205,169100.0
2013-10-15 09:50:00,40.56,40.59,40.55,40.58,75900.0,29.7205,29.7424,29.7131,29.7351,75900.0
2013-10-15 09:55:00,40.58,40.63,40.58,40.63,78600.0,29.7351,29.7717,29.7351,29.7717,78600.0
2013-10-15 10:00:00,40.64,40.65,40.62,40.63,230400.0,29.7791,29.7864,29.7644,29.7717,230400.0
2013-10-15 10:05:00,40.64,40.67,40.62,40.66,37500.0,29.7791,29.8011,29.7644,29.7937,37500.0
2013-10-15 10:10:00,40.67,40.69,40.66,40.67,55800.0,29.8011,29.8157,29.7937,29.8011,55800.0
2013-10-15 10:15:00,40.67,40.68,40.66,40.67,21300.0,29.8011,29.8084,29.7937,29.8011,21300.0
2013-10-15 10:20:00,40.67,40.68,40.66,40.67,52800.0,29.8011,29.8084,29.7937,29.8011,52800.0
2013-10-15 10:25:00,40.67,40.69,40.66,40.69,39500.0,29.8011,29.8157,29.7937,29.8157,39500.0
2013-10-15 10:30:00,40.68,40.69,40.62,40.63,62200.0,29.8084,29.8157,29.7644,29.7717,62200.0
2013-10-15 10:35:00,40.63,40.65,40.62,40.65,34300.0,29.7717,29.7864,29.7644,29.7864,34300.0
2013-10-15 10:40:00,40.65,40.65,40.57,40.6,97000.0,29.7864,29.7864,29.7278,29.7498,97000.0
2013-10-15 10:45:00,40.6,40.62,40.58,40.62,28800.0,29.7498,29.7644,29.7351,29.7644,28800.0
2013-10-15 10:50:00,40.62,40.63,40.61,40.62,36700.0,29.7644,29.7717,29.7571,29.7644,36700.0
2013-10-15 10:55:00,40.61,40.61,40.58,40.6,60800.0,29.7571,29.7571,29.7351,29.7498,60800.0
2013-10-15 11:00:00,40.59,40.64,40.58,40.6,56300.0,29.7424,29.7791,29.7351,29.7498,56300.0
2013-10-15 11:05:00,40.61,40.62,40.56,40.58,82200.0,29.7571,29.7644,29.7205,29.7351,82200.0
2013-10-15 11:10:00,40.58,40.72,40.54,40.66,266200.0,29.7351,29.8377,29.7058,29.7937,266200.0
2013-10-15 11:15:00,40.66,40.68,40.65,40.67,21900.0,29.7937,29.8084,29.7864,29.8011,21900.0
2013-10-15 11:20:00,40.68,40.7,40.67,40.7,334400.0,29.8084,29.823,29.8011,29.823,334400.0
2013-10-15 11:25:00,40.7,40.7,40.67,40.68,20700.0,29.823,29.823,29.8011,29.8084,20700.0
2013-10-15 11:30:00,40.67,40.69,40.66,40.66,40000.0,29.8011,29.8157,29.7937,29.7937,40000.0
2013-10-15 11:35:00,40.66,40.67,40.61,40.63,52100.0,29.7937,29.8011,29.7571,29.7717,52100.0
2013-10-15 11:40:00,40.64,40.64,40.59,40.59,51600.0,29.7791,29.7791,29.7424,29.7424,51600.0
2013-10-15 11:45:00,40.6,40.61,40.56,40.58,48000.0,29.7498,29.7571,29.7205,29.7351,48000.0
2013-10-15 11:50:00,40.59,40.62,40.58,40.61,15200.0,29.7424,29.7644,29.7351,29.7571,15200.0
2013-10-15 11:55:00,40.62,40.63,40.61,40.62,30200.0,29.7644,29.7717,29.7571,29.7644,30200.0
2013-10-15 12:00:00,40.62,40.63,40.6,40.62,64400.0,29.7644,29.7717,29.7498,29.7644,64400.0
2013-10-15 12:05:00,40.61,40.62,40.58,40.62,53400.0,29.7571,29.7644,29.7351,29.7644,53400.0
2013-10-15 12:10:00,40.63,40.63,40.6,40.61,22000.0,29.7717,29.7717,29.7498,29.7571,22000.0
2013-10-15 12:15:00,40.6,40.6,40.57,40.59,59000.0,29.7498,29.7498,29.7278,29.7424,59000.0
2013-10-15 12:20:00,40.59,40.6,40.58,40.6,17900.0,29.7424,29.7498,29.7351,29.7498,17900.0
2013-10-15 12:25:00,40.61,40.62,40.6,40.6,24100.0,29.7571,29.7644,29.7498,29.7498,24100.0
2013-10-15 12:30:00,40.6,40.61,40.57,40.61,29600.0,29.7498,29.7571,29.7278,29.7571,29600.0
2013-10-15 12:35:00,40.61,40.62,40.6,40.6,26700.0,29.7571,29.7644,29.7498,29.7498,26700.0
2013-10-15 12:40:00,40.6,40.63,40.59,40.62,23500.0,29.7498,29.7717,29.7424,29.7644,23500.0
2013-10-15 12:45:00,40.62,40.63,40.61,40.62,5000.0,29.7644,29.7717,29.7571,29.7644,5000.0
2013-10-15 12:50:00,40.62,40.62,40.59,40.6,13100.0,29.7644,29.7644,29.7424,29.7498,13100.0
2013-10-15 12:55:00,40.6,40.6,40.58,40.59,24000.0,29.7498,29.7498,29.7351,29.7424,24000.0
2013-10-15 13:00:00,40.6,40.6,40.58,40.59,17200.0,29.7498,29.7498,29.7351,29.7424,17200.0
2013-10-15 13:05:00,40.58,40.59,40.56,40.57,25600.0,29.7351,29.7424,29.7205,29.7278,25600.0
2013-10-15 13:10:00,40.57,40.6,40.56,40.6,11700.0,29.7278,29.7498,29.7205,29.7498,11700.0
2013-10-15 13:15:00,40.59,40.59,40.57,40.58,7500.0,29.7424,29.7424,29.7278,29.7351,7500.0
2013-10-15 13:20:00,40.57,40.58,40.56,40.56,23200.0,29.7278,29.7351,29.7205,29.7205,23200.0
2013-10-15 13:25:00,40.57,40.57,40.54,40.54,112200.0,29.7278,29.7278,29.7058,29.7058,112200.0
2013-10-15 13:30:00,40.54,40.55,40.52,40.54,35800.0,29.7058,29.7131,29.6911,29.7058,35800.0
2013-10-15 13:35:00,40.54,40.54,40.49,40.51,177600.0,29.7058,29.7058,29.6692,29.6838,177600.0
2013-10-15 13:40:00,40.51,40.51,40.48,40.51,376900.0,29.6838,29.6838,29.6618,29.6838,376900.0
2013-10-15 13:45:00,40.51,40.53,40.5,40.51,20500.0,29.6838,29.6985,29.6765,29.6838,20500.0
2013-10-15 13:50:00,40.51,40.52,40.5,40.51,34800.0,29.6838,29.6911,29.6765,29.6838,34800.0
2013-10-15 13:55:00,40.51,40.52,40.49,40.49,30800.0,29.6838,29.6911,29.6692,29.6692,30800.0
2013-10-15 14:00:00,40.49,40.54,40.48,40.54,49100.0,29.6692,29.7058,29.6618,29.7058,49100.0
2013-10-15 14:05:00,40.54,40.55,40.53,40.54,55700.0,29.7058,29.7131,29.6985,29.7058,55700.0
2013-10-15 14:10:00,40.54,40.54,40.5,40.51,42700.0,29.7058,29.7058,29.6765,29.6838,42700.0
2013-10-15 14:15:00,40.51,40.53,40.5,40.51,28800.0,29.6838,29.6985,29.6765,29.6838,28800.0
2013-10-15 14:20:00,40.52,40.52,40.44,40.45,194200.0,29.6911,29.6911,29.6325,29.6399,194200.0
2013-10-15 14:25:00,40.44,40.47,40.42,40.46,217000.0,29.6325,29.6545,29.6179,29.6472,217000.0
2013-10-15 14:30:00,40.46,40.48,40.43,40.46,119700.0,29.6472,29.6618,29.6252,29.6472,119700.0
2013-10-15 14:35:00,40.45,40.46,40.36,40.41,68700.0,29.6399,29.6472,29.5739,29.6105,68700.0
2013-10-15 14:40:00,40.41,40.43,40.36,40.41,46800.0,29.6105,29.6252,29.5739,29.6105,46800.0
2013-10-15 14:45:00,40.4,40.4,40.32,40.38,258500.0,29.6032,29.6032,29.5446,29.5886,258500.0
2013-10-15 14:50:00,40.38,40.44,40.37,40.4,167700.0,29.5886,29.6325,29.5812,29.6032,167700.0
2013-10-15 14:55:00,40.4,40.44,40.39,40.44,60100.0,29.6032,29.6325,29.5959,29.6325,60100.0
2013-10-15 15:00:00,40.43,40.46,40.39,40.41,101500.0,29.6252,29.6472,29.5959,29.6105,101500.0
2013-10-15 15:05:00,40.4,40.48,40.38,40.48,144600.0,29.6032,29.6618,29.5886,29.6618,144600.0
2013-10-15 15:10:00,40.48,40.5,40.46,40.48,85000.0,29.6618,29.6765,29.6472,29.6618,85000.0
2013-10-15 15:15:00,40.47,40.48,40.45,40.48,200100.0,29.6545,29.6618,29.6399,29.6618,200100.0
2013-10-15 15:20:00,40.48,40.48,40.45,40.46,80200.0,29.6618,29.6618,29.6399,29.6472,80200.0
2013-10-15 15:25:00,40.47,40.48,40.46,40.47,68000.0,29.6545,29.6618,29.6472,29.6545,68000.0
2013-10-15 15:30:00,40.47,40.48,40.42,40.43,66200.0,29.6545,29.6618,29.6179,29.6252,66200.0
2013-10-15 15:35:00,40.43,40.43,40.39,40.4,113600.0,29.6252,29.6252,29.5959,29.6032,113600.0
2013-10-15 15:40:00,40.41,40.43,40.35,40.38,211800.0,29.6105,29.6252,29.5666,29.5886,211800.0
2013-10-15 15:45:00,40.38,40.41,40.37,40.4,182100.0,29.5886,29.6105,29.5812,29.6032,182100.0
2013-10-15 15:50:00,40.41,40.42,40.37,40.41,492800.0,29.6105,29.6179,29.5812,29.6105,492800.0
2013-10-15 15:55:00,40.41,40.43,40.37,40.37,459300.0,29.6105,29.6252,29.5812,29.5812,459300.0
2013-10-16 09:30:00,40.52,40.73,40.52,40.72,121400.0,29.6911,29.845,29.6911,29.8377,121400.0
2013-10-16 09:35:00,40.73,40.74,40.66,40.68,141500.0,29.845,29.8524,29.7937,29.8084,141500.0
2013-10-16 09:40:00,40.68,40.69,40.65,40.66,117400.0,29.8084,29.8157,29.7864,29.7937,117400.0
2013-10-16 09:45:00,40.66,40.68,40.63,40.65,82300.0,29.7937,29.8084,29.7717,29.7864,82300.0
2013-10-16 09:50:00,40.65,40.79,40.64,40.78,73800.0,29.7864,29.889,29.7791,29.8817,73800.0
2013-10-16 09:55:00,40.79,40.9,40.78,40.85,250900.0,29.889,29.9696,29.8817,29.933,250900.0
2013-10-16 10:00:00,40.85,40.88,40.82,40.82,55700.0,29.933,29.9549,29.911,29.911,55700.0
2013-10-16 10:05:00,40.81,40.83,40.76,40.81,116500.0,29.9036,29.9183,29.867,29.9036,116500.0
2013-10-16 10:10:00,40.82,40.85,40.77,40.81,64200.0,29.911,29.933,29.8743,29.9036,64200.0
2013-10-16 10:15:00,40.8,40.84,40.8,40.83,44400.0,29.8963,29.9256,29.8963,29.9183,44400.0
2013-10-16 10:20:00,40.84,40.87,40.83,40.83,163100.0,29.9256,29.9476,29.9183,29.9183,163100.0
2013-10-16 10:25:00,40.83,40.83,40.78,40.78,49900.0,29.9183,29.9183,29.8817,29.8817,49900.0
2013-10-16 10:30:00,40.78,40.8,40.77,40.78,53100.0,29.8817,29.8963,29.8743,29.8817,53100.0
2013-10-16 10:35:00,40.78,40.79,40.77,40.78,58500.0,29.8817,29.889,29.8743,29.8817,58500.0
2013-10-16 10:40:00,40.78,40.8,40.77,40.79,48600.0,29.8817,29.8963,29.8743,29.889,48600.0
2013-10-16 10:45:00,40.79,40.87,40.77,40.86,73900.0,29.889,29.9476,29.8743,29.9403,73900.0
2013-10-16 10:50:00,40.86,40.87,40.83,40.86,83200.0,29.9403,29.9476,29.9183,29.9403,83200.0
2013-10-16 10:55:00,40.86,40.91,40.84,40.9,57100.0,29.9403,29.9769,29.9256,29.9696,57100.0
2013-10-16 11:00:00,40.9,40.93,40.89,40.92,228600.0,29.9696,29.9916,29.9623,29.9842,228600.0
2013-10-16 11:05:00,40.93,40.97,40.93,40.94,167500.0,29.9916,30.0209,29.9916,29.9989,167500.0
2013-10-16 11:10:00,40.94,40.96,40.92,40.95,53800.0,29.9989,30.0136,29.9842,30.0062,53800.0
2013-10-16 11:15:00,40.95,40.96,40.9,40.9,163300.0,30.0062,30.0136,29.9696,29.9696,163300.0
2013-10-16 11:20:00,40.9,40.91,40.88,40.9,63500.0,29.9696,29.9769,29.9549,29.9696,63500.0
2013-10-16 11:25:00,40.9,40.9,40.86,40.87,54400.0,29.9696,29.9696,29.9403,29.9476,54400.0
2013-10-16 11:30:00,40.87,40.88,40.85,40.85,166100.0,29.9476,29.9549,29.933,29.933,166100.0
2013-10-16 11:35:00,40.85,40.91,40.85,40.9,33600.0,29.933,29.9769,29.933,29.9696,33600.0
2013-10-16 11:40:00,40.9,40.94,40.89,40.94,50300.0,29.9696,29.9989,29.9623,29.9989,50300.0
2013-10-16 11:45:00,40.94,40.94,40.91,40.91,18200.0,29.9989,29.9989,29.9769,29.9769,18200.0
2013-10-16 11:50:00,40.91,40.92,40.9,40.92,17700.0,29.9769,29.9842,29.9696,29.9842,17700.0
2013-10-16 11:55:00,40.92,40.92,40.9,40.91,148600.0,29.9842,29.9842,29.9696,29.9769,148600.0
2013-10-16 12:00:00,40.91,40.93,40.9,40.91,48700.0,29.9769,29.9916,29.9696,29.9769,48700.0
2013-10-16 12:05:00,40.91,40.94,40.91,40.93,49500.0,29.9769,29.9989,29.9769,29.9916,49500.0
2013-10-16 12:10:00,40.93,40.94,40.9,40.9,58400.0,29.9916,29.9989,29.9696,29.9696,58400.0
2013-10-16 12:15:00,40.91,40.94,40.9,40.93,45200.0,29.9769,29.9989,29.9696,29.9916,45200.0
2013-10-16 12:20:00,40.93,40.93,40.89,40.89,52600.0,29.9916,29.9916,29.9623,29.9623,52600.0
2013-10-16 12:25:00,40.88,40.9,40.82,40.84,209900.0,29.9549,29.9696,29.911,29.9256,209900.0
2013-10-16 12:30:00,40.83,40.83,40.78,40.8,260300.0,29.9183,29.9183,29.8817,29.8963,260300.0
2013-10-16 12:35:00,40.8,40.84,40.8,40.84,62200.0,29.8963,29.9256,29.8963,29.9256,62200.0
2013-10-16 12:40:00,40.84,40.84,40.82,40.83,43100.0,29.9256,29.9256,29.911,29.9183,43100.0
2013-10-16 12:45:00,40.82,40.85,40.82,40.83,24400.0,29.911,29.933,29.911,29.9183,24400.0
2013-10-16 12:50:00,40.83,40.83,40.81,40.81,21200.0,29.9183,29.9183,29.9036,29.9036,21200.0
2013-10-16 12:55:00,40.81,40.81,40.78,40.78,58600.0,29.9036,29.9036,29.8817,29.8817,58600.0
2013-10-16 13:00:00,40.78,40.8,40.78,40.8,41100.0,29.8817,29.8963,29.8817,29.8963,41100.0
2013-10-16 13:05:00,40.8,40.81,40.79,40.79,63200.0,29.8963,29.9036,29.889,29.889,63200.0
2013-10-16 13:10:00,40.79,40.81,40.78,40.81,165900.0,29.889,29.9036,29.8817,29.9036,165900.0
2013-10-16 13:15:00,40.81,40.83,40.81,40.83,93600.0,29.9036,29.9183,29.9036,29.9183,93600.0
2013-10-16 13:20:00,40.83,40.86,40.83,40.84,62500.0,29.9183,29.9403,29.9183,29.9256,62500.0
2013-10-16 13:25:00,40.84,40.9,40.84,40.89,51200.0,29.9256,29.9696,29.9256,29.9623,51200.0
2013-10-16 13:30:00,40.9,40.9,40.88,40.88,28300.0,29.9696,29.9696,29.9549,29.9549,28300.0
2013-10-16 13:35:00,40.88,40.89,40.87,40.88,39500.0,29.9549,29.9623,29.9476,29.9549,39500.0
2013-10-16 13:40:00,40.88,40.89,40.87,40.88,33700.0,29.9549,29.9623,29.9476,29.9549,33700.0
2013-10-16 13:45:00,40.88,40.88,40.85,40.85,23000.0,29.9549,29.9549,29.933,29.933,23000.0
2013-10-16 13:50:00,40.86,40.87,40.85,40.85,29200.0,29.9403,29.9476,29.933,29.933,29200.0
2013-10-16 13:55:00,40.85,40.86,40.83,40.84,13500.0,29.933,29.9403,29.9183,29.9256,13500.0
2013-10-16 14:00:00,40.83,40.84,40.83,40.83,27300.0,29.9183,29.9256,29.9183,29.9183,27300.0
2013-10-16 14:05:00,40.84,40.84,40.82,40.84,13200.0,29.9256,29.9256,29.911,29.9256,13200.0
2013-10-16 14:10:00,40.84,40.84,40.83,40.83,17000.0,29.9256,29.9256,29.9183,29.9183,17000.0
2013-10-16 14:15:00,40.84,40.84,40.82,40.83,54200.0,29.9256,29.9256,29.911,29.9183,54200.0
2013-10-16 14:20:00,40.84,40.85,40.83,40.84,44200.0,29.9256,29.933,29.9183,29.9256,44200.0
2013-10-16 14:25:00,40.84,40.85,40.79,40.8,40300.0,29.9256,29.933,29.889,29.8963,40300.0
2013-10-16 14:30:00,40.8,40.82,40.8,40.82,46000.0,29.8963,29.911,29.8963,29.911,46000.0
2013-10-16 14:35:00,40.82,40.85,40.82,40.83,23500.0,29.911,29.933,29.911,29.9183,23500.0
2013-10-16 14:40:00,40.83,40.85,40.82,40.84,125900.0,29.9183,29.933,29.911,29.9256,125900.0
2013-10-16 14:45:00,40.84,40.86,40.83,40.86,47500.0,29.9256,29.9403,29.9183,29.9403,47500.0
2013-10-16 14:50:00,40.86,40.87,40.85,40.85,24300.0,29.9403,29.9476,29.933,29.933,24300.0
2013-10-16 14:55:00,40.85,40.85,40.84,40.84,28100.0,29.933,29.933,29.9256,29.9256,28100.0
2013-10-16 15:00:00,40.84,40.85,40.82,40.84,26200.0,29.9256,29.933,29.911,29.9256,26200.0
2013-10-16 15:05:00,40.84,40.88,40.84,40.87,40500.0,29.9256,29.9549,29.9256,29.9476,40500.0
2013-10-16 15:10:00,40.87,40.89,40.87,40.88,50300.0,29.9476,29.9623,29.9476,29.9549,50300.0
2013-10-16 15:15:00,40.88,40.91,40.88,40.89,31800.0,29.9549,29.9769,29.9549,29.9623,31800.0
2013-10-16 15:20:00,40.89,40.9,40.87,40.89,38400.0,29.9623,29.9696,29.9476,29.9623,38400.0
2013-10-16 15:25:00,40.89,40.9,40.86,40.87,66100.0,29.9623,29.9696,29.9403,29.9476,66100.0
2013-10-16 15:30:00,40.87,40.87,40.85,40.87,55100.0,29.9476,29.9476,29.933,29.9476,55100.0
2013-10-16 15:35:00,40.87,40.91,40.86,40.9,145500.0,29.9476,29.9769,29.9403,29.9696,145500.0
2013-10-16 15:40:00,40.89,40.9,40.87,40.89,41400.0,29.9623,29.9696,29.9476,29.9623,41400.0
2013-10-16 15:45:00,40.89,40.96,40.89,40.95,250300.0,29.9623,30.0136,29.9623,30.0062,250300.0
2013-10-16 15:50:00,40.95,40.96,40.93,40.93,162100.0,30.0062,30.0136,29.9916,29.9916,162100.0
2013-10-16 15:55:00,40.93,40.99,40.93,40.98,751600.0,29.9916,30.0355,29.9916,30.0282,751600.0
2013-10-17 09:30:00,40.84,40.96,40.84,40.94,98800.0,29.9256,30.0136,29.9256,29.9989,98800.0
2013-10-17 09:35:00,40.94,40.97,40.91,40.94,305500.0,29.9989,30.0209,29.9769,29.9989,305500.0
2013-10-17 09:40:00,40.94,41.02,40.94,41.02,343100.0,29.9989,30.0575,29.9989,30.0575,343100.0
2013-10-17 09:45:00,41.02,41.06,41.02,41.05,172700.0,30.0575,30.0868,30.0575,30.0795,172700.0
2013-10-17 09:50:00,41.05,41.09,41.04,41.07,173900.0,30.0795,30.1088,30.0722,30.0942,173900.0
2013-10-17 09:55:00,41.07,41.09,41.05,41.06,189500.0,30.0942,30.1088,30.0795,30.0868,189500.0
2013-10-17 10:00:00,41.07,41.11,41.06,41.09,126300.0,30.0942,30.1235,30.0868,30.1088,126300.0
2013-10-17 10:05:00,41.1,41.17,41.1,41.17,106300.0,30.1161,30.1674,30.1161,30.1674,106300.0
2013-10-17 10:10:00,41.17,41.18,41.15,41.16,108900.0,30.1674,30.1748,30.1528,30.1601,108900.0
2013-10-17 10:15:00,41.16,41.17,41.14,41.16,42800.0,30.1601,30.1674,30.1455,30.1601,42800.0
2013-10-17 10:20:00,41.16,41.16,41.14,41.16,39000.0,30.1601,30.1601,30.1455,30.1601,39000.0
2013-10-17 10:25:00,41.16,41.21,41.16,41.18,197700.0,30.1601,30.1967,30.1601,30.1748,197700.0
2013-10-17 10:30:00,41.18,41.18,41.13,41.14,60500.0,30.1748,30.1748,30.1381,30.1455,60500.0
2013-10-17 10:35:00,41.13,41.15,41.12,41.15,91000.0,30.1381,30.1528,30.1308,30.1528,91000.0
2013-10-17 10:40:00,41.14,41.16,41.14,41.14,63800.0,30.1455,30.1601,30.1455,30.1455,63800.0
2013-10-17 10:45:00,41.14,41.16,41.12,41.14,98800.0,30.1455,30.1601,30.1308,30.1455,98800.0
2013-10-17 10:50:00,41.14,41.14,41.13,41.14,7800.0,30.1455,30.1455,30.1381,30.1455,7800.0
2013-10-17 10:55:00,41.14,41.14,41.11,41.13,163700.0,30.1455,30.1455,30.1235,30.1381,163700.0
2013-10-17 11:00:00,41.13,41.15,41.12,41.14,163500.0,30.1381,30.1528,30.1308,30.1455,163500.0
2013-10-17 11:05:00,41.14,41.14,41.11,41.12,59400.0,30.1455,30.1455,30.1235,30.1308,59400.0
2013-10-17 11:10:00,41.12,41.14,41.12,41.14,23300.0,30.1308,30.1455,30.1308,30.1455,23300.0
2013-10-17 11:15:00,41.14,41.15,41.12,41.12,164400.0,30.1455,30.1528,30.1308,30.1308,164400.0
2013-10-17 11:20:00,41.12,41.14,41.11,41.11,68100.0,30.1308,30.1455,30.1235,30.1235,68100.0
2013-10-17 11:25:00,41.11,41.14,41.11,41.14,64800.0,30.1235,30.1455,30.1235,30.1455,64800.0
2013-10-17 11:30:00,41.14,41.17,41.13,41.17,81000.0,30.1455,30.1674,30.1381,30.1674,81000.0
2013-10-17 11:35:00,41.18,41.18,41.15,41.17,129000.0,30.1748,30.1748,30.1528,30.1674,129000.0
2013-10-17 11:40:00,41.17,41.2,41.17,41.2,44400.0,30.1674,30.1894,30.1674,30.1894,44400.0
2013-10-17 11:45:00,41.2,41.22,41.19,41.22,70200.0,30.1894,30.2041,30.1821,30.2041,70200.0
2013-10-17 11:50:00,41.22,41.25,41.22,41.23,112400.0,30.2041,30.2261,30.2041,30.2114,112400.0
2013-10-17 11:55:00,41.23,41.24,41.21,41.23,139200.0,30.2114,30.2187,30.1967,30.2114,139200.0
2013-10-17 12:00:00,41.23,41.26,41.22,41.24,175600.0,30.2114,30.2334,30.2041,30.2187,175600.0
2013-10-17 12:05:00,41.25,41.25,41.23,41.25,29900.0,30.2261,30.2261,30.2114,30.2261,29900.0
2013-10-17 12:10:00,41.25,41.26,41.24,41.24,100600.0,30.2261,30.2334,30.2187,30.2187,100600.0
2013-10-17 12:15:00,41.24,41.28,41.24,41.27,87000.0,30.2187,30.248,30.2187,30.2407,87000.0
2013-10-17 12:20:00,41.27,41.29,41.26,41.27,35100.0,30.2407,30.2554,30.2334,30.2407,35100.0
2013-10-17 12:25:00,41.28,41.29,41.27,41.28,30700.0,30.248,30.2554,30.2407,30.248,30700.0
2013-10-17 12:30:00,41.29,41.29,41.28,41.29,9200.0,30.2554,30.2554,30.248,30.2554,9200.0
2013-10-17 12:35:00,41.28,41.31,41.28,41.31,29500.0,30.248,30.27,30.248,30.27,29500.0
2013-10-17 12:40:00,41.3,41.31,41.28,41.28,47100.0,30.2627,30.27,30.248,30.248,47100.0
2013-10-17 12:45:00,41.28,41.31,41.28,41.3,52300.0,30.248,30.27,30.248,30.2627,52300.0
2013-10-17 12:50:00,41.3,41.34,41.3,41.34,29500.0,30.2627,30.292,30.2627,30.292,29500.0
2013-10-17 12:55:00,41.33,41.34,41.33,41.33,27700.0,30.2847,30.292,30.2847,30.2847,27700.0
2013-10-17 13:00:00,41.34,41.34,41.3,41.3,34200.0,30.292,30.292,30.2627,30.2627,34200.0
2013-10-17 13:05:00,41.3,41.33,41.3,41.33,30400.0,30.2627,30.2847,30.2627,30.2847,30400.0
2013-10-17 13:10:00,41.33,41.33,41.3,41.31,42900.0,30.2847,30.2847,30.2627,30.27,42900.0
2013-10-17 13:15:00,41.31,41.32,41.28,41.29,41200.0,30.27,30.2773,30.248,30.2554,41200.0
2013-10-17 13:20:00,41.28,41.29,41.27,41.27,50500.0,30.248,30.2554,30.2407,30.2407,50500.0
2013-10-17 13:25:00,41.28,41.29,41.27,41.29,18800.0,30.248,30.2554,30.2407,30.2554,18800.0
2013-10-17 13:30:00,41.29,41.3,41.28,41.3,94700.0,30.2554,30.2627,30.248,30.2627,94700.0
2013-10-17 13:35:00,41.29,41.31,41.29,41.31,41700.0,30.2554,30.27,30.2554,30.27,41700.0
2013-10-17 13:40:00,41.31,41.31,41.3,41.3,8200.0,30.27,30.27,30.2627,30.2627,8200.0
2013-10-17 13:45:00,41.31,41.31,41.29,41.3,43000.0,30.27,30.27,30.2554,30.2627,43000.0
2013-10-17 13:50:00,41.3,41.31,41.29,41.31,16700.0,30.2627,30.27,30.2554,30.27,16700.0
2013-10-17 13:55:00,41.3,41.31,41.28,41.29,28600.0,30.2627,30.27,30.248,30.2554,28600.0
2013-10-17 14:00:00,41.29,41.29,41.27,41.28,58600.0,30.2554,30.2554,30.2407,30.248,58600.0
2013-10-17 14:05:00,41.29,41.3,41.28,41.3,39300.0,30.2554,30.2627,30.248,30.2627,39300.0
2013-10-17 14:10:00,41.3,41.31,41.29,41.31,23800.0,30.2627,30.27,30.2554,30.27,23800.0
2013-10-17 14:15:00,41.3,41.32,41.3,41.32,206100.0,30.2627,30.2773,30.2627,30.2773,206100.0
2013-10-17 14:20:00,41.31,41.34,41.31,41.34,58400.0,30.27,30.292,30.27,30.292,58400.0
2013-10-17 14:25:00,41.35,41.35,41.32,41.32,91400.0,30.2993,30.2993,30.2773,30.2773,91400.0
2013-10-17 14:30:00,41.32,41.34,41.32,41.34,13100.0,30.2773,30.292,30.2773,30.292,13100.0
2013-10-17 14:35:00,41.33,41.35,41.33,41.34,48200.0,30.2847,30.2993,30.2847,30.292,48200.0
2013-10-17 14:40:00,41.34,41.35,41.33,41.33,83800.0,30.292,30.2993,30.2847,30.2847,83800.0
2013-10-17 14:45:00,41.33,41.33,41.32,41.32,14300.0,30.2847,30.2847,30.2773,30.2773,14300.0
2013-10-17 14:50:00,41.32,41.34,41.32,41.33,63300.0,30.2773,30.292,30.2773,30.2847,63300.0
2013-10-17 14:55:00,41.33,41.35,41.32,41.34,20900.0,30.2847,30.2993,30.2773,30.292,20900.0
2013-10-17 15:00:00,41.35,41.35,41.32,41.33,70600.0,30.2993,30.2993,30.2773,30.2847,70600.0
2013-10-17 15:05:00,41.33,41.37,41.33,41.37,79700.0,30.2847,30.314,30.2847,30.314,79700.0
2013-10-17 15:10:00,41.36,41.37,41.35,41.37,77400.0,30.3067,30.314,30.2993,30.314,77400.0
2013-10-17 15:15:00,41.36,41.37,41.34,41.34,26400.0,30.3067,30.314,30.292,30.292,26400.0
2013-10-17 15:20:00,41.34,41.36,41.34,41.34,55600.0,30.292,30.3067,30.292,30.292,55600.0
2013-10-17 15:25:00,41.35,41.37,41.34,41.36,73700.0,30.2993,30.314,30.292,30.3067,73700.0
2013-10-17 15:30:00,41.36,41.37,41.34,41.37,50000.0,30.3067,30.314,30.292,30.314,50000.0
2013-10-17 15:35:00,41.37,41.39,41.37,41.38,68500.0,30.314,30.3286,30.314,30.3213,68500.0
2013-10-17 15:40:00,41.38,41.4,41.37,41.4,240600.0,30.3213,30.336,30.314,30.336,240600.0
2013-10-17 15:45:00,41.4,41.42,41.39,41.41,131400.0,30.336,30.3506,30.3286,30.3433,131400.0
2013-10-17 15:50:00,41.42,41.44,41.39,41.4,246200.0,30.3506,30.3653,30.3286,30.336,246200.0
2013-10-17 15:55:00,41.41,41.42,41.39,41.4,623800.0,30.3433,30.3506,30.3286,30.336,623800.0
2013-10-18 09:30:00,41.49,41.49,41.35,41.4,158800.0,30.4019,30.4019,30.2993,30.336,158800.0
2013-10-18 09:35:00,41.4,41.42,41.37,41.4,163600.0,30.336,30.3506,30.314,30.336,163600.0
2013-10-18 09:40:00,41.4,41.52,41.4,41.51,360900.0,30.336,30.4239,30.336,30.4166,360900.0
2013-10-18 09:45:00,41.51,41.54,41.48,41.54,124100.0,30.4166,30.4386,30.3946,30.4386,124100.0
2013-10-18 09:50:00,41.54,41.55,41.5,41.52,41900.0,30.4386,30.4459,30.4092,30.4239,41900.0
2013-10-18 09:55:00,41.52,41.53,41.5,41.51,58900.0,30.4239,30.4312,30.4092,30.4166,58900.0
2013-10-18 10:00:00,41.51,41.52,41.47,41.47,72700.0,30.4166,30.4239,30.3873,30.3873,72700.0
2013-10-18 10:05:00,41.46,41.51,41.46,41.49,25300.0,30.3799,30.4166,30.3799,30.4019,25300.0
2013-10-18 10:10:00,41.49,41.5,41.46,41.46,149100.0,30.4019,30.4092,30.3799,30.3799,149100.0
2013-10-18 10:15:00,41.45,41.47,41.45,41.46,48800.0,30.3726,30.3873,30.3726,30.3799,48800.0
2013-10-18 10:20:00,41.45,41.46,41.42,41.43,111600.0,30.3726,30.3799,30.3506,30.3579,111600.0
2013-10-18 10:25:00,41.43,41.45,41.42,41.43,94900.0,30.3579,30.3726,30.3506,30.3579,94900.0
2013-10-18 10:30:00,41.43,41.44,41.4,41.41,30900.0,30.3579,30.3653,30.336,30.3433,30900.0
2013-10-18 10:35:00,41.41,41.44,41.41,41.42,8900.0,30.3433,30.3653,30.3433,30.3506,8900.0
2013-10-18 10:40:00,41.43,41.43,41.41,41.42,43900.0,30.3579,30.3579,30.3433,30.3506,43900.0
2013-10-18 10:45:00,41.41,41.44,41.4,41.4,73500.0,30.3433,30.3653,30.336,30.336,73500.0
2013-10-18 10:50:00,41.41,41.41,41.38,41.41,87800.0,30.3433,30.3433,30.3213,30.3433,87800.0
2013-10-18 10:55:00,41.41,41.41,41.39,41.39,88600.0,30.3433,30.3433,30.3286,30.3286,88600.0
2013-10-18 11:00:00,41.39,41.4,41.38,41.4,36000.0,30.3286,30.336,30.3213,30.336,36000.0
2013-10-18 11:05:00,41.4,41.4,41.38,41.38,24100.0,30.336,30.336,30.3213,30.3213,24100.0
2013-10-18 11:10:00,41.39,41.42,41.38,41.4,128900.0,30.3286,30.3506,30.3213,30.336,128900.0
2013-10-18 11:15:00,41.4,41.4,41.39,41.39,22200.0,30.336,30.336,30.3286,30.3286,22200.0
2013-10-18 11:20:00,41.39,41.4,41.38,41.39,33900.0,30.3286,30.336,30.3213,30.3286,33900.0
2013-10-18 11:25:00,41.38,41.4,41.38,41.4,5100.0,30.3213,30.336,30.3213,30.336,5100.0
2013-10-18 11:30:00,41.4,41.41,41.39,41.41,27500.0,30.336,30.3433,30.3286,30.3433,27500.0
2013-10-18 11:35:00,41.41,41.44,41.41,41.43,78500.0,30.3433,30.3653,30.3433,30.3579,78500.0
2013-10-18 11:40:00,41.42,41.43,41.41,41.43,11300.0,30.3506,30.3579,30.3433,30.3579,11300.0
2013-10-18 11:45:00,41.43,41.43,41.4,41.42,31800.0,30.3579,30.3579,30.336,30.3506,31800.0
2013-10-18 11:50:00,41.42,41.42,41.41,41.41,30600.0,30.3506,30.3506,30.3433,30.3433,30600.0
2013-10-18 11:55:00,41.4,41.41,41.37,41.38,18300.0,30.336,30.3433,30.314,30.3213,18300.0
2013-10-18 12:00:00,41.38,41.38,41.36,41.38,35200.0,30.3213,30.3213,30.3067,30.3213,35200.0
2013-10-18 12:05:00,41.39,41.42,41.39,41.41,37200.0,30.3286,30.3506,30.3286,30.3433,37200.0
2013-10-18 12:10:00,41.41,41.43,41.4,41.43,23100.0,30.3433,30.3579,30.336,30.3579,23100.0
2013-10-18 12:15:00,41.42,41.43,41.41,41.42,26000.0,30.3506,30.3579,30.3433,30.3506,26000.0
2013-10-18 12:20:00,41.41,41.41,41.4,41.41,31200.0,30.3433,30.3433,30.336,30.3433,31200.0
2013-10-18 12:25:00,41.41,41.41,41.39,41.4,24700.0,30.3433,30.3433,30.3286,30.336,24700.0
2013-10-18 12:30:00,41.4,41.41,41.39,41.41,9000.0,30.336,30.3433,30.3286,30.3433,9000.0
2013-10-18 12:35:00,41.41,41.43,41.41,41.43,9200.0,30.3433,30.3579,30.3433,30.3579,9200.0
2013-10-18 12:40:00,41.43,41.43,41.4,41.41,34600.0,30.3579,30.3579,30.336,30.3433,34600.0
2013-10-18 12:45:00,41.41,41.42,41.4,41.42,5800.0,30.3433,30.3506,30.336,30.3506,5800.0
2013-10-18 12:50:00,41.42,41.42,41.4,41.4,19300.0,30.3506,30.3506,30.336,30.336,19300.0
2013-10-18 12:55:00,41.39,41.4,41.37,41.39,16900.0,30.3286,30.336,30.314,30.3286,16900.0
2013-10-18 13:00:00,41.38,41.39,41.38,41.39,21400.0,30.3213,30.3286,30.3213,30.3286,21400.0
2013-10-18 13:05:00,41.4,41.42,41.4,41.41,14300.0,30.336,30.3506,30.336,30.3433,14300.0
2013-10-18 13:10:00,41.41,41.41,41.4,41.4,12600.0,30.3433,30.3433,30.336,30.336,12600.0
2013-10-18 13:15:00,41.4,41.4,41.39,41.4,4800.0,30.336,30.336,30.3286,30.336,4800.0
2013-10-18 13:20:00,41.4,41.4,41.38,41.38,73800.0,30.336,30.336,30.3213,30.3213,73800.0
2013-10-18 13:25:00,41.39,41.41,41.38,41.4,27700.0,30.3286,30.3433,30.3213,30.336,27700.0
2013-10-18 13:30:00,41.41,41.41,41.38,41.39,38600.0,30.3433,30.3433,30.3213,30.3286,38600.0
2013-10-18 13:35:00,41.39,41.41,41.38,41.4,26700.0,30.3286,30.3433,30.3213,30.336,26700.0
2013-10-18 13:40:00,41.4,41.42,41.39,41.41,30900.0,30.336,30.3506,30.3286,30.3433,30900.0
2013-10-18 13:45:00,41.42,41.42,41.4,41.4,19500.0,30.3506,30.3506,30.336,30.336,19500.0
2013-10-18 13:50:00,41.4,41.42,41.39,41.42,39800.0,30.336,30.3506,30.3286,30.3506,39800.0
2013-10-18 13:55:00,41.42,41.44,41.41,41.44,42500.0,30.3506,30.3653,30.3433,30.3653,42500.0
2013-10-18 14:00:00,41.44,41.44,41.43,41.44,14700.0,30.3653,30.3653,30.3579,30.3653,14700.0
2013-10-18 14:05:00,41.44,41.44,41.42,41.43,21200.0,30.3653,30.3653,30.3506,30.3579,21200.0
2013-10-18 14:10:00,41.44,41.44,41.41,41.41,23100.0,30.3653,30.3653,30.3433,30.3433,23100.0
2013-10-18 14:15:00,41.41,41.43,41.41,41.43,26900.0,30.3433,30.3579,30.3433,30.3579,26900.0
2013-10-18 14:20:00,41.43,41.44,41.42,41.43,25700.0,30.3579,30.3653,30.3506,30.3579,25700.0
2013-10-18 14:25:00,41.43,41.44,41.42,41.43,10100.0,30.3579,30.3653,30.3506,30.3579,10100.0
2013-10-18 14:30:00,41.43,41.45,41.41,41.45,59400.0,30.3579,30.3726,30.3433,30.3726,59400.0
2013-10-18 14:35:00,41.44,41.46,41.43,41.45,86700.0,30.3653,30.3799,30.3579,30.3726,86700.0
2013-10-18 14:40:00,41.45,41.46,41.44,41.45,27800.0,30.3726,30.3799,30.3653,30.3726,27800.0
2013-10-18 14:45:00,41.45,41.47,41.44,41.46,18000.0,30.3726,30.3873,30.3653,30.3799,18000.0
2013-10-18 14:50:00,41.47,41.47,41.46,41.47,31100.0,30.3873,30.3873,30.3799,30.3873,31100.0
2013-10-18 14:55:00,41.47,41.47,41.44,41.44,43500.0,30.3873,30.3873,30.3653,30.3653,43500.0
2013-10-18 15:00:00,41.45,41.45,41.43,41.44,40000.0,30.3726,30.3726,30.3579,30.3653,40000.0
2013-10-18 15:05:00,41.44,41.47,41.44,41.46,80500.0,30.3653,30.3873,30.3653,30.3799,80500.0
2013-10-18 15:10:00,41.46,41.47,41.44,41.45,53400.0,30.3799,30.3873,30.3653,30.3726,53400.0
2013-10-18 15:15:00,41.45,41.45,41.43,41.44,58700.0,30.3726,30.3726,30.3579,30.3653,58700.0
2013-10-18 15:20:00,41.44,41.45,41.43,41.43,84800.0,30.3653,30.3726,30.3579,30.3579,84800.0
2013-10-18 15:25:00,41.44,41.45,41.43,41.45,31900.0,30.3653,30.3726,30.3579,30.3726,31900.0
2013-10-18 15:30:00,41.45,41.46,41.4,41.41,84800.0,30.3726,30.3799,30.336,30.3433,84800.0
2013-10-18 15:35:00,41.41,41.42,41.41,41.41,117200.0,30.3433,30.3506,30.3433,30.3433,117200.0
2013-10-18 15:40:00,41.41,41.45,41.41,41.44,231100.0,30.3433,30.3726,30.3433,30.3653,231100.0
2013-10-18 15:45:00,41.44,41.46,41.42,41.42,361100.0,30.3653,30.3799,30.3506,30.3506,361100.0
2013-10-18 15:50:00,41.43,41.46,41.43,41.45,157900.0,30.3579,30.3799,30.3579,30.3726,157900.0
2013-10-18 15:55:00,41.46,41.49,41.44,41.48,568900.0,30.3799,30.4019,30.3653,30.3946,568900.0
2013-10-21 09:30:00,41.43,41.51,41.31,41.32,176500.0,30.3579,30.4166,30.27,30.2773,176500.0
2013-10-21 09:35:00,41.32,41.32,41.29,41.32,71600.0,30.2773,30.2773,30.2554,30.2773,71600.0
2013-10-21 09:40:00,41.32,41.34,41.3,41.31,49900.0,30.2773,30.292,30.2627,30.27,49900.0
2013-10-21 09:45:00,41.31,41.31,41.28,41.29,39100.0,30.27,30.27,30.248,30.2554,39100.0
2013-10-21 09:50:00,41.3,41.3,41.27,41.27,119200.0,30.2627,30.2627,30.2407,30.2407,119200.0
2013-10-21 09:55:00,41.27,41.29,41.25,41.27,23200.0,30.2407,30.2554,30.2261,30.2407,23200.0
2013-10-21 10:00:00,41.27,41.32,41.26,41.31,195500.0,30.2407,30.2773,30.2334,30.27,195500.0
2013-10-21 10:05:00,41.3,41.31,41.27,41.27,50200.0,30.2627,30.27,30.2407,30.2407,50200.0
2013-10-21 10:10:00,41.28,41.32,41.28,41.3,35000.0,30.248,30.2773,30.248,30.2627,35000.0
2013-10-21 10:15:00,41.29,41.29,41.27,41.27,38200.0,30.2554,30.2554,30.2407,30.2407,38200.0
2013-10-21 10:20:00,41.29,41.29,41.27,41.28,12900.0,30.2554,30.2554,30.2407,30.248,12900.0
2013-10-21 10:25:00,41.29,41.3,41.26,41.26,22700.0,30.2554,30.2627,30.2334,30.2334,22700.0
2013-10-21 10:30:00,41.26,41.28,41.25,41.28,13200.0,30.2334,30.248,30.2261,30.248,13200.0
2013-10-21 10:35:00,41.27,41.3,41.26,41.28,22200.0,30.2407,30.2627,30.2334,30.248,22200.0
2013-10-21 10:40:00,41.28,41.28,41.24,41.25,198200.0,30.248,30.248,30.2187,30.2261,198200.0
2013-10-21 10:45:00,41.25,41.27,41.25,41.27,18100.0,30.2261,30.2407,30.2261,30.2407,18100.0
2013-10-21 10:50:00,41.27,41.27,41.24,41.24,86000.0,30.2407,30.2407,30.2187,30.2187,86000.0
2013-10-21 10:55:00,41.24,41.26,41.24,41.26,62500.0,30.2187,30.2334,30.2187,30.2334,62500.0
2013-10-21 11:00:00,41.26,41.27,41.25,41.25,19300.0,30.2334,30.2407,30.2261,30.2261,19300.0
2013-10-21 11:05:00,41.25,41.26,41.23,41.24,19600.0,30.2261,30.2334,30.2114,30.2187,19600.0
2013-10-21 11:10:00,41.24,41.25,41.23,41.25,38000.0,30.2187,30.2261,30.2114,30.2261,38000.0
2013-10-21 11:15:00,41.25,41.25,41.23,41.24,41300.0,30.2261,30.2261,30.2114,30.2187,41300.0
2013-10-21 11:20:00,41.25,41.25,41.23,41.24,8700.0,30.2261,30.2261,30.2114,30.2187,8700.0
2013-10-21 11:25:00,41.24,41.25,41.23,41.25,49100.0,30.2187,30.2261,30.2114,30.2261,49100.0
2013-10-21 11:30:00,41.25,41.25,41.23,41.24,14700.0,30.2261,30.2261,30.2114,30.2187,14700.0
2013-10-21 11:35:00,41.25,41.25,41.23,41.23,12000.0,30.2261,30.2261,30.2114,30.2114,12000.0
2013-10-21 11:40:00,41.24,41.26,41.23,41.24,17600.0,30.2187,30.2334,30.2114,30.2187,17600.0
2013-10-21 11:45:00,41.23,41.26,41.23,41.25,26400.0,30.2114,30.2334,30.2114,30.2261,26400.0
2013-10-21 11:50:00,41.25,41.27,41.24,41.27,15100.0,30.2261,30.2407,30.2187,30.2407,15100.0
2013-10-21 11:55:00,41.28,41.3,41.28,41.28,42800.0,30.248,30.2627,30.248,30.248,42800.0
2013-10-21 12:00:00,41.29,41.29,41.28,41.29,11300.0,30.2554,30.2554,30.248,30.2554,11300.0
2013-10-21 12:05:00,41.29,41.3,41.29,41.29,19700.0,30.2554,30.2627,30.2554,30.2554,19700.0
2013-10-21 12:10:00,41.29,41.31,41.29,41.31,12500.0,30.2554,30.27,30.2554,30.27,12500.0
2013-10-21 12:15:00,41.3,41.31,41.3,41.31,8700.0,30.2627,30.27,30.2627,30.27,8700.0
2013-10-21 12:20:00,41.3,41.32,41.3,41.31,3900.0,30.2627,30.2773,30.2627,30.27,3900.0
2013-10-21 12:25:00,41.32,41.32,41.3,41.31,22800.0,30.2773,30.2773,30.2627,30.27,22800.0
2013-10-21 12:30:00,41.3,41.31,41.3,41.3,2700.0,30.2627,30.27,30.2627,30.2627,2700.0
2013-10-21 12:35:00,41.31,41.31,41.3,41.31,4000.0,30.27,30.27,30.2627,30.27,4000.0
2013-10-21 12:40:00,41.31,41.31,41.28,41.3,29200.0,30.27,30.27,30.248,30.2627,29200.0
2013-10-21 12:45:00,41.29,41.3,41.28,41.29,10400.0,30.2554,30.2627,30.248,30.2554,10400.0
2013-10-21 12:50:00,41.28,41.3,41.28,41.3,8200.0,30.248,30.2627,30.248,30.2627,8200.0
2013-10-21 12:55:00,41.3,41.3,41.29,41.29,153300.0,30.2627,30.2627,30.2554,30.2554,153300.0
2013-10-21 13:00:00,41.3,41.3,41.29,41.29,9700.0,30.2627,30.2627,30.2554,30.2554,9700.0
2013-10-21 13:05:00,41.28,41.3,41.28,41.29,56100.0,30.248,30.2627,30.248,30.2554,56100.0
2013-10-21 13:10:00,41.29,41.29,41.28,41.29,15500.0,30.2554,30.2554,30.248,30.2554,15500.0
2013-10-21 13:15:00,41.29,41.29,41.28,41.28,5200.0,30.2554,30.2554,30.248,30.248,5200.0
2013-10-21 13:20:00,41.29,41.3,41.28,41.3,18500.0,30.2554,30.2627,30.248,30.2627,18500.0
2013-10-21 13:25:00,41.29,41.3,41.28,41.28,12600.0,30.2554,30.2627,30.248,30.248,12600.0
2013-10-21 13:30:00,41.28,41.29,41.27,41.27,19600.0,30.248,30.2554,30.2407,30.2407,19600.0
2013-10-21 13:35:00,41.28,41.29,41.27,41.29,106600.0,30.248,30.2554,30.2407,30.2554,106600.0
2013-10-21 13:40:00,41.29,41.29,41.27,41.27,28800.0,30.2554,30.2554,30.2407,30.2407,28800.0
2013-10-21 13:45:00,41.27,41.28,41.27,41.28,11400.0,30.2407,30.248,30.2407,30.248,11400.0
2013-10-21 13:50:00,41.27,41.29,41.27,41.29,4300.0,30.2407,30.2554,30.2407,30.2554,4300.0
2013-10-21 13:55:00,41.28,41.3,41.27,41.3,55600.0,30.248,30.2627,30.2407,30.2627,55600.0
2013-10-21 14:00:00,41.29,41.29,41.27,41.28,14700.0,30.2554,30.2554,30.2407,30.248,14700.0
2013-10-21 14:05:00,41.28,41.28,41.27,41.28,6400.0,30.248,30.248,30.2407,30.248,6400.0
2013-10-21 14:10:00,41.29,41.31,41.28,41.31,27000.0,30.2554,30.27,30.248,30.27,27000.0
2013-10-21 14:15:00,41.3,41.3,41.28,41.28,13200.0,30.2627,30.2627,30.248,30.248,13200.0
2013-10-21 14:20:00,41.29,41.29,41.24,41.26,61300.0,30.2554,30.2554,30.2187,30.2334,61300.0
2013-10-21 14:25:00,41.27,41.3,41.26,41.29,23600.0,30.2407,30.2627,30.2334,30.2554,23600.0
2013-10-21 14:30:00,41.29,41.29,41.26,41.28,16400.0,30.2554,30.2554,30.2334,30.248,16400.0
2013-10-21 14:35:00,41.28,41.29,41.27,41.29,11600.0,30.248,30.2554,30.2407,30.2554,11600.0
2013-10-21 14:40:00,41.29,41.29,41.29,41.29,6400.0,30.2554,30.2554,30.2554,30.2554,6400.0
2013-10-21 14:45:00,41.29,41.3,41.28,41.3,18100.0,30.2554,30.2627,30.248,30.2627,18100.0
2013-10-21 14:50:00,41.3,41.3,41.29,41.29,6600.0,30.2627,30.2627,30.2554,30.2554,6600.0
2013-10-21 14:55:00,41.3,41.31,41.29,41.29,34900.0,30.2627,30.27,30.2554,30.2554,34900.0
2013-10-21 15:00:00,41.29,41.31,41.29,41.31,16500.0,30.2554,30.27,30.2554,30.27,16500.0
2013-10-21 15:05:00,41.31,41.33,41.31,41.32,39700.0,30.27,30.2847,30.27,30.2773,39700.0
2013-10-21 15:10:00,41.31,41.34,41.31,41.34,19900.0,30.27,30.292,30.27,30.292,19900.0
2013-10-21 15:15:00,41.33,41.36,41.33,41.36,19700.0,30.2847,30.3067,30.2847,30.3067,19700.0
2013-10-21 15:20:00,41.35,41.36,41.35,41.35,28900.0,30.2993,30.3067,30.2993,30.2993,28900.0
2013-10-21 15:25:00,41.35,41.36,41.33,41.34,78200.0,30.2993,30.3067,30.2847,30.292,78200.0
2013-10-21 15:30:00,41.34,41.36,41.33,41.36,51100.0,30.292,30.3067,30.2847,30.3067,51100.0
2013-10-21 15:35:00,41.36,41.36,41.33,41.34,61500.0,30.3067,30.3067,30.2847,30.292,61500.0
2013-10-21 15:40:00,41.34,41.36,41.34,41.35,74500.0,30.292,30.3067,30.292,30.2993,74500.0
2013-10-21 15:45:00,41.34,41.37,41.34,41.37,118300.0,30.292,30.314,30.292,30.314,118300.0
2013-10-21 15:50:00,41.36,41.37,41.34,41.36,200800.0,30.3067,30.314,30.292,30.3067,200800.0
2013-10-21 15:55:00,41.37,41.38,41.34,41.38,397800.0,30.314,30.3213,30.292,30.3213,397800.0
2013-10-22 09:30:00,41.5,41.55,41.5,41.54,111800.0,30.4092,30.4459,30.4092,30.4386,111800.0
2013-10-22 09:35:00,41.53,41.57,41.48,41.49,88200.0,30.4312,30.4605,30.3946,30.4019,88200.0
2013-10-22 09:40:00,41.48,41.56,41.48,41.54,126200.0,30.3946,30.4532,30.3946,30.4386,126200.0
2013-10-22 09:45:00,41.54,41.55,41.53,41.54,58400.0,30.4386,30.4459,30.4312,30.4386,58400.0
2013-10-22 09:50:00,41.55,41.67,41.55,41.67,136500.0,30.4459,30.5338,30.4459,30.5338,136500.0
2013-10-22 09:55:00,41.67,41.7,41.66,41.69,55200.0,30.5338,30.5558,30.5265,30.5485,55200.0
2013-10-22 10:00:00,41.7,41.74,41.7,41.72,71000.0,30.5558,30.5851,30.5558,30.5704,71000.0
2013-10-22 10:05:00,41.72,41.73,41.71,41.72,59400.0,30.5704,30.5778,30.5631,30.5704,59400.0
2013-10-22 10:10:00,41.72,41.77,41.72,41.76,94300.0,30.5704,30.6071,30.5704,30.5998,94300.0
2013-10-22 10:15:00,41.76,41.82,41.75,41.82,171600.0,30.5998,30.6437,30.5924,30.6437,171600.0
2013-10-22 10:20:00,41.82,41.85,41.81,41.81,109900.0,30.6437,30.6657,30.6364,30.6364,109900.0
2013-10-22 10:25:00,41.8,41.81,41.77,41.77,64000.0,30.6291,30.6364,30.6071,30.6071,64000.0
2013-10-22 10:30:00,41.78,41.79,41.75,41.75,88400.0,30.6144,30.6217,30.5924,30.5924,88400.0
2013-10-22 10:35:00,41.76,41.78,41.75,41.77,30700.0,30.5998,30.6144,30.5924,30.6071,30700.0
2013-10-22 10:40:00,41.77,41.8,41.76,41.78,81800.0,30.6071,30.6291,30.5998,30.6144,81800.0
2013-10-22 10:45:00,41.78,41.79,41.77,41.79,53800.0,30.6144,30.6217,30.6071,30.6217,53800.0
2013-10-22 10:50:00,41.78,41.8,41.76,41.77,120200.0,30.6144,30.6291,30.5998,30.6071,120200.0
2013-10-22 10:55:00,41.78,41.8,41.74,41.77,89400.0,30.6144,30.6291,30.5851,30.6071,89400.0
2013-10-22 11:00:00,41.77,41.79,41.75,41.76,43000.0,30.6071,30.6217,30.5924,30.5998,43000.0
2013-10-22 11:05:00,41.76,41.76,41.72,41.74,73900.0,30.5998,30.5998,30.5704,30.5851,73900.0
2013-10-22 11:10:00,41.74,41.75,41.7,41.71,51000.0,30.5851,30.5924,30.5558,30.5631,51000.0
2013-10-22 11:15:00,41.72,41.73,41.7,41.71,191000.0,30.5704,30.5778,30.5558,30.5631,191000.0
2013-10-22 11:20:00,41.71,41.72,41.67,41.7,34000.0,30.5631,30.5704,30.5338,30.5558,34000.0
2013-10-22 11:25:00,41.7,41.71,41.69,41.7,30500.0,30.5558,30.5631,30.5485,30.5558,30500.0
2013-10-22 11:30:00,41.7,41.72,41.69,41.72,148400.0,30.5558,30.5704,30.5485,30.5704,148400.0
2013-10-22 11:35:00,41.72,41.76,41.72,41.73,87100.0,30.5704,30.5998,30.5704,30.5778,87100.0
2013-10-22 11:40:00,41.73,41.74,41.7,41.7,10700.0,30.5778,30.5851,30.5558,30.5558,10700.0
2013-10-22 11:45:00,41.71,41.72,41.7,41.71,10400.0,30.5631,30.5704,30.5558,30.5631,10400.0
2013-10-22 11:50:00,41.72,41.76,41.71,41.75,320900.0,30.5704,30.5998,30.5631,30.5924,320900.0
2013-10-22 11:55:00,41.75,41.78,41.75,41.77,185400.0,30.5924,30.6144,30.5924,30.6071,185400.0
2013-10-22 12:00:00,41.77,41.77,41.73,41.75,72600.0,30.6071,30.6071,30.5778,30.5924,72600.0
2013-10-22 12:05:00,41.75,41.76,41.74,41.75,10500.0,30.5924,30.5998,30.5851,30.5924,10500.0
2013-10-22 12:10:00,41.74,41.75,41.72,41.72,20700.0,30.5851,30.5924,30.5704,30.5704,20700.0
2013-10-22 12:15:00,41.72,41.73,41.71,41.73,15600.0,30.5704,30.5778,30.5631,30.5778,15600.0
2013-10-22 12:20:00,41.73,41.74,41.71,41.74,18700.0,30.5778,30.5851,30.5631,30.5851,18700.0
2013-10-22 12:25:00,41.74,41.74,41.73,41.74,12300.0,30.5851,30.5851,30.5778,30.5851,12300.0
2013-10-22 12:30:00,41.74,41.76,41.73,41.76,29900.0,30.5851,30.5998,30.5778,30.5998,29900.0
2013-10-22 12:35:00,41.76,41.76,41.75,41.75,22600.0,30.5998,30.5998,30.5924,30.5924,22600.0
2013-10-22 12:40:00,41.76,41.76,41.75,41.75,4800.0,30.5998,30.5998,30.5924,30.5924,4800.0
2013-10-22 12:45:00,41.74,41.75,41.73,41.74,25400.0,30.5851,30.5924,30.5778,30.5851,25400.0
2013-10-22 12:50:00,41.74,41.75,41.74,41.75,7100.0,30.5851,30.5924,30.5851,30.5924,7100.0
2013-10-22 12:55:00,41.76,41.76,41.74,41.76,15600.0,30.5998,30.5998,30.5851,30.5998,15600.0
2013-10-22 13:00:00,41.76,41.76,41.75,41.76,11700.0,30.5998,30.5998,30.5924,30.5998,11700.0
2013-10-22 13:05:00,41.77,41.79,41.77,41.79,96000.0,30.6071,30.6217,30.6071,30.6217,96000.0
2013-10-22 13:10:00,41.79,41.81,41.79,41.8,76800.0,30.6217,30.6364,30.6217,30.6291,76800.0
2013-10-22 13:15:00,41.8,41.82,41.8,41.81,14400.0,30.6291,30.6437,30.6291,30.6364,14400.0
2013-10-22 13:20:00,41.81,41.82,41.77,41.78,14000.0,30.6364,30.6437,30.6071,30.6144,14000.0
2013-10-22 13:25:00,41.77,41.8,41.77,41.8,11700.0,30.6071,30.6291,30.6071,30.6291,11700.0
2013-10-22 13:30:00,41.8,41.81,41.78,41.81,33200.0,30.6291,30.6364,30.6144,30.6364,33200.0
2013-10-22 13:35:00,41.81,41.82,41.8,41.82,11900.0,30.6364,30.6437,30.6291,30.6437,11900.0
2013-10-22 13:40:00,41.81,41.83,41.81,41.83,22300.0,30.6364,30.6511,30.6364,30.6511,22300.0
2013-10-22 13:45:00,41.83,41.85,41.83,41.84,43500.0,30.6511,30.6657,30.6511,30.6584,43500.0
2013-10-22 13:50:00,41.84,41.87,41.83,41.86,51100.0,30.6584,30.6804,30.6511,30.673,51100.0
2013-10-22 13:55:00,41.87,41.9,41.87,41.9,59600.0,30.6804,30.7023,30.6804,30.7023,59600.0
2013-10-22 14:00:00,41.9,42.01,41.9,41.98,1274700.0,30.7023,30.7829,30.7023,30.761,1274700.0
2013-10-22 14:05:00,41.97,41.97,41.94,41.95,55900.0,30.7536,30.7536,30.7317,30.739,55900.0
2013-10-22 14:10:00,41.96,41.99,41.95,41.97,175800.0,30.7463,30.7683,30.739,30.7536,175800.0
2013-10-22 14:15:00,41.97,41.98,41.96,41.97,114800.0,30.7536,30.761,30.7463,30.7536,114800.0
2013-10-22 14:20:00,41.97,41.98,41.95,41.98,57500.0,30.7536,30.761,30.739,30.761,57500.0
2013-10-22 14:25:00,41.97,41.99,41.97,41.97,89200.0,30.7536,30.7683,30.7536,30.7536,89200.0
2013-10-22 14:30:00,41.98,41.98,41.95,41.97,65000.0,30.761,30.761,30.739,30.7536,65000.0
2013-10-22 14:35:00,41.97,42.0,41.97,41.98,32300.0,30.7536,30.7756,30.7536,30.761,32300.0
2013-10-22 14:40:00,41.99,42.0,41.97,41.98,142200.0,30.7683,30.7756,30.7536,30.761,142200.0
2013-10-22 14:45:00,41.98,42.03,41.98,42.01,124000.0,30.761,30.7976,30.761,30.7829,124000.0
2013-10-22 14:50:00,42.01,42.01,41.98,42.01,101900.0,30.7829,30.7829,30.761,30.7829,101900.0
2013-10-22 14:55:00,42.0,42.01,41.99,41.99,181800.0,30.7756,30.7829,30.7683,30.7683,181800.0
2013-10-22 15:00:00,41.99,42.01,41.99,42.01,111000.0,30.7683,30.7829,30.7683,30.7829,111000.0
2013-10-22 15:05:00,42.0,42.01,41.99,42.0,94400.0,30.7756,30.7829,30.7683,30.7756,94400.0
2013-10-22 15:10:00,42.0,42.03,41.99,42.02,141000.0,30.7756,30.7976,30.7683,30.7903,141000.0
2013-10-22 15:15:00,42.02,42.02,41.98,41.99,46400.0,30.7903,30.7903,30.761,30.7683,46400.0
2013-10-22 15:20:00,41.99,42.01,41.98,42.0,67400.0,30.7683,30.7829,30.761,30.7756,67400.0
2013-10-22 15:25:00,42.0,42.01,41.99,42.0,108700.0,30.7756,30.7829,30.7683,30.7756,108700.0
2013-10-22 15:30:00,42.0,42.0,41.98,41.98,165900.0,30.7756,30.7756,30.761,30.761,165900.0
2013-10-22 15:35:00,41.98,41.99,41.97,41.98,110500.0,30.761,30.7683,30.7536,30.761,110500.0
2013-10-22 15:40:00,41.98,41.99,41.97,41.97,180200.0,30.761,30.7683,30.7536,30.7536,180200.0
2013-10-22 15:45:00,41.98,41.98,41.94,41.95,483500.0,30.761,30.761,30.7317,30.739,483500.0
2013-10-22 15:50:00,41.95,41.98,41.95,41.98,345800.0,30.739,30.761,30.739,30.761,345800.0
2013-10-22 15:55:00,41.98,41.98,41.92,41.95,1115800.0,30.761,30.761,30.717,30.739,1115800.0
2013-10-23 09:30:00,41.88,41.91,41.82,41.86,130000.0,30.6877,30.7097,30.6437,30.673,130000.0
2013-10-23 09:35:00,41.87,41.92,41.84,41.89,183900.0,30.6804,30.717,30.6584,30.695,183900.0
2013-10-23 09:40:00,41.89,41.93,41.85,41.86,358800.0,30.695,30.7243,30.6657,30.673,358800.0
2013-10-23 09:45:00,41.87,41.9,41.85,41.89,68600.0,30.6804,30.7023,30.6657,30.695,68600.0
2013-10-23 09:50:00,41.9,41.92,41.88,41.88,330400.0,30.7023,30.717,30.6877,30.6877,330400.0
2013-10-23 09:55:00,41.88,41.89,41.83,41.84,158400.0,30.6877,30.695,30.6511,30.6584,158400.0
2013-10-23 10:00:00,41.83,41.85,41.8,41.83,44500.0,30.6511,30.6657,30.6291,30.6511,44500.0
2013-10-23 10:05:00,41.83,41.88,41.83,41.88,36700.0,30.6511,30.6877,30.6511,30.6877,36700.0
2013-10-23 10:10:00,41.89,41.92,41.87,41.92,76200.0,30.695,30.717,30.6804,30.717,76200.0
2013-10-23 10:15:00,41.92,41.95,41.92,41.92,88100.0,30.717,30.739,30.717,30.717,88100.0
2013-10-23 10:20:00,41.92,41.93,41.86,41.9,82700.0,30.717,30.7243,30.673,30.7023,82700.0
2013-10-23 10:25:00,41.9,41.93,41.88,41.9,49500.0,30.7023,30.7243,30.6877,30.7023,49500.0
2013-10-23 10:30:00,41.9,41.91,41.86,41.91,60600.0,30.7023,30.7097,30.673,30.7097,60600.0
2013-10-23 10:35:00,41.91,41.95,41.9,41.95,163000.0,30.7097,30.739,30.7023,30.739,163000.0
2013-10-23 10:40:00,41.95,41.96,41.93,41.93,108100.0,30.739,30.7463,30.7243,30.7243,108100.0
2013-10-23 10:45:00,41.94,41.94,41.91,41.94,140400.0,30.7317,30.7317,30.7097,30.7317,140400.0
2013-10-23 10:50:00,41.94,41.94,41.84,41.88,121500.0,30.7317,30.7317,30.6584,30.6877,121500.0
2013-10-23 10:55:00,41.88,41.91,41.88,41.91,20000.0,30.6877,30.7097,30.6877,30.7097,20000.0
2013-10-23 11:00:00,41.91,41.97,41.91,41.96,264100.0,30.7097,30.7536,30.7097,30.7463,264100.0
2013-10-23 11:05:00,41.96,41.98,41.95,41.97,35400.0,30.7463,30.761,30.739,30.7536,35400.0
2013-10-23 11:10:00,41.97,41.97,41.96,41.97,96600.0,30.7536,30.7536,30.7463,30.7536,96600.0
2013-10-23 11:15:00,41.97,42.0,41.97,42.0,146700.0,30.7536,30.7756,30.7536,30.7756,146700.0
2013-10-23 11:20:00,42.0,42.09,42.0,42.07,98700.0,30.7756,30.8416,30.7756,30.8269,98700.0
2013-10-23 11:25:00,42.07,42.08,42.03,42.03,46900.0,30.8269,30.8342,30.7976,30.7976,46900.0
2013-10-23 11:30:00,42.04,42.07,42.03,42.05,40600.0,30.8049,30.8269,30.7976,30.8123,40600.0
2013-10-23 11:35:00,42.05,42.05,42.04,42.04,5200.0,30.8123,30.8123,30.8049,30.8049,5200.0
2013-10-23 11:40:00,42.04,42.07,42.04,42.06,25900.0,30.8049,30.8269,30.8049,30.8196,25900.0
2013-10-23 11:45:00,42.06,42.09,42.06,42.08,68200.0,30.8196,30.8416,30.8196,30.8342,68200.0
2013-10-23 11:50:00,42.08,42.09,42.05,42.06,98800.0,30.8342,30.8416,30.8123,30.8196,98800.0
2013-10-23 11:55:00,42.06,42.06,42.05,42.05,34800.0,30.8196,30.8196,30.8123,30.8123,34800.0
2013-10-23 12:00:00,42.05,42.06,42.01,42.01,36700.0,30.8123,30.8196,30.7829,30.7829,36700.0
2013-10-23 12:05:00,42.01,42.01,41.98,42.0,13500.0,30.7829,30.7829,30.761,30.7756,13500.0
2013-10-23 12:10:00,41.99,42.01,41.99,42.01,38700.0,30.7683,30.7829,30.7683,30.7829,38700.0
2013-10-23 12:15:00,42.01,42.02,41.99,42.0,134700.0,30.7829,30.7903,30.7683,30.7756,134700.0
2013-10-23 12:20:00,42.0,42.01,41.98,41.99,180500.0,30.7756,30.7829,30.761,30.7683,180500.0
2013-10-23 12:25:00,41.99,42.02,41.98,42.01,129000.0,30.7683,30.7903,30.761,30.7829,129000.0
2013-10-23 12:30:00,42.01,42.04,42.01,42.04,71200.0,30.7829,30.8049,30.7829,30.8049,71200.0
2013-10-23 12:35:00,42.02,42.05,42.01,42.01,74700.0,30.7903,30.8123,30.7829,30.7829,74700.0
2013-10-23 12:40:00,42.01,42.02,41.98,42.0,168300.0,30.7829,30.7903,30.761,30.7756,168300.0
2013-10-23 12:45:00,41.99,42.0,41.97,42.0,115300.0,30.7683,30.7756,30.7536,30.7756,115300.0
2013-10-23 12:50:00,42.0,42.01,41.98,41.99,21000.0,30.7756,30.7829,30.761,30.7683,21000.0
2013-10-23 12:55:00,41.98,42.02,41.97,42.02,112600.0,30.761,30.7903,30.7536,30.7903,112600.0
2013-10-23 13:00:00,42.02,42.02,42.0,42.0,22900.0,30.7903,30.7903,30.7756,30.7756,22900.0
2013-10-23 13:05:00,42.0,42.04,42.0,42.02,140000.0,30.7756,30.8049,30.7756,30.7903,140000.0
2013-10-23 13:10:00,42.03,42.03,42.01,42.02,91800.0,30.7976,30.7976,30.7829,30.7903,91800.0
2013-10-23 13:15:00,42.02,42.06,42.02,42.06,47600.0,30.7903,30.8196,30.7903,30.8196,47600.0
2013-10-23 13:20:00,42.05,42.06,42.01,42.03,56900.0,30.8123,30.8196,30.7829,30.7976,56900.0
2013-10-23 13:25:00,42.02,42.05,42.02,42.04,86600.0,30.7903,30.8123,30.7903,30.8049,86600.0
2013-10-23 13:30:00,42.04,42.04,42.01,42.03,96100.0,30.8049,30.8049,30.7829,30.7976,96100.0
2013-10-23 13:35:00,42.03,42.05,42.0,42.0,145200.0,30.7976,30.8123,30.7756,30.7756,145200.0
2013-10-23 13:40:00,42.0,42.01,41.99,42.0,109400.0,30.7756,30.7829,30.7683,30.7756,109400.0
2013-10-23 13:45:00,42.0,42.02,41.98,42.02,45400.0,30.7756,30.7903,30.761,30.7903,45400.0
2013-10-23 13:50:00,42.02,42.06,42.01,42.06,63900.0,30.7903,30.8196,30.7829,30.8196,63900.0
2013-10-23 13:55:00,42.05,42.07,42.03,42.03,164200.0,30.8123,30.8269,30.7976,30.7976,164200.0
2013-10-23 14:00:00,42.04,42.04,41.99,41.99,79400.0,30.8049,30.8049,30.7683,30.7683,79400.0
2013-10-23 14:05:00,42.0,42.01,41.98,42.0,63500.0,30.7756,30.7829,30.761,30.7756,63500.0
2013-10-23 14:10:00,42.0,42.02,41.99,41.99,38700.0,30.7756,30.7903,30.7683,30.7683,38700.0
2013-10-23 14:15:00,42.0,42.01,41.98,41.99,55600.0,30.7756,30.7829,30.761,30.7683,55600.0
2013-10-23 14:20:00,41.99,42.01,41.98,41.99,49400.0,30.7683,30.7829,30.761,30.7683,49400.0
2013-10-23 14:25:00,41.99,42.01,41.99,42.0,42800.0,30.7683,30.7829,30.7683,30.7756,42800.0
2013-10-23 14:30:00,42.0,42.02,41.99,42.0,58300.0,30.7756,30.7903,30.7683,30.7756,58300.0
2013-10-23 14:35:00,42.01,42.01,41.98,42.0,71600.0,30.7829,30.7829,30.761,30.7756,71600.0
2013-10-23 14:40:00,42.0,42.05,41.99,42.05,102700.0,30.7756,30.8123,30.7683,30.8123,102700.0
2013-10-23 14:45:00,42.05,42.06,42.03,42.04,56800.0,30.8123,30.8196,30.7976,30.8049,56800.0
2013-10-23 14:50:00,42.04,42.05,42.02,42.02,37700.0,30.8049,30.8123,30.7903,30.7903,37700.0
2013-10-23 14:55:00,42.02,42.03,42.01,42.03,61700.0,30.7903,30.7976,30.7829,30.7976,61700.0
2013-10-23 15:00:00,42.02,42.05,42.01,42.04,80500.0,30.7903,30.8123,30.7829,30.8049,80500.0
2013-10-23 15:05:00,42.03,42.05,42.01,42.03,56200.0,30.7976,30.8123,30.7829,30.7976,56200.0
2013-10-23 15:10:00,42.02,42.03,42.0,42.0,64600.0,30.7903,30.7976,30.7756,30.7756,64600.0
2013-10-23 15:15:00,42.01,42.01,41.97,41.97,81900.0,30.7829,30.7829,30.7536,30.7536,81900.0
2013-10-23 15:20:00,41.98,42.0,41.97,41.98,55400.0,30.761,30.7756,30.7536,30.761,55400.0
2013-10-23 15:25:00,41.99,42.01,41.98,42.0,74800.0,30.7683,30.7829,30.761,30.7756,74800.0
2013-10-23 15:30:00,42.0,42.02,41.98,42.02,144800.0,30.7756,30.7903,30.761,30.7903,144800.0
2013-10-23 15:35:00,42.02,42.04,42.0,42.01,283000.0,30.7903,30.8049,30.7756,30.7829,283000.0
2013-10-23 15:40:00,42.0,42.02,42.0,42.02,145500.0,30.7756,30.7903,30.7756,30.7903,145500.0
2013-10-23 15:45:00,42.02,42.03,41.99,42.0,387200.0,30.7903,30.7976,30.7683,30.7756,387200.0
2013-10-23 15:50:00,41.99,42.0,41.98,41.99,274800.0,30.7683,30.7756,30.761,30.7683,274800.0
2013-10-23 15:55:00,41.98,42.01,41.97,42.01,707000.0,30.761,30.7829,30.7536,30.7829,707000.0
2013-10-24 09:30:00,42.06,42.08,41.95,41.97,89800.0,30.8196,30.8342,30.739,30.7536,89800.0
2013-10-24 09:35:00,41.96,41.96,41.89,41.91,235000.0,30.7463,30.7463,30.695,30.7097,235000.0
2013-10-24 09:40:00,41.91,41.98,41.9,41.93,678300.0,30.7097,30.761,30.7023,30.7243,678300.0
2013-10-24 09:45:00,41.93,41.93,41.89,41.92,124400.0,30.7243,30.7243,30.695,30.717,124400.0
2013-10-24 09:50:00,41.92,41.97,41.92,41.92,454100.0,30.717,30.7536,30.717,30.717,454100.0
2013-10-24 09:55:00,41.92,41.96,41.92,41.95,48400.0,30.717,30.7463,30.717,30.739,48400.0
2013-10-24 10:00:00,41.95,41.97,41.94,41.95,67500.0,30.739,30.7536,30.7317,30.739,67500.0
2013-10-24 10:05:00,41.94,42.01,41.93,42.0,48500.0,30.7317,30.7829,30.7243,30.7756,48500.0
2013-10-24 10:10:00,42.0,42.03,41.98,42.0,447000.0,30.7756,30.7976,30.761,30.7756,447000.0
2013-10-24 10:15:00,42.0,42.01,41.99,42.0,120400.0,30.7756,30.7829,30.7683,30.7756,120400.0
2013-10-24 10:20:00,42.0,42.01,41.99,41.99,138000.0,30.7756,30.7829,30.7683,30.7683,138000.0
2013-10-24 10:25:00,41.98,41.99,41.95,41.96,144500.0,30.761,30.7683,30.739,30.7463,144500.0
2013-10-24 10:30:00,41.97,41.99,41.94,41.96,386900.0,30.7536,30.7683,30.7317,30.7463,386900.0
2013-10-24 10:35:00,41.96,42.01,41.95,42.0,137900.0,30.7463,30.7829,30.739,30.7756,137900.0
2013-10-24 10:40:00,42.0,42.01,41.98,41.98,49200.0,30.7756,30.7829,30.761,30.761,49200.0
2013-10-24 10:45:00,41.98,41.99,41.94,41.94,30600.0,30.761,30.7683,30.7317,30.7317,30600.0
2013-10-24 10:50:00,41.95,41.96,41.93,41.96,72600.0,30.739,30.7463,30.7243,30.7463,72600.0
2013-10-24 10:55:00,41.96,41.98,41.95,41.95,66300.0,30.7463,30.761,30.739,30.739,66300.0
2013-10-24 11:00:00,41.95,41.97,41.94,41.95,30600.0,30.739,30.7536,30.7317,30.739,30600.0
2013-10-24 11:05:00,41.94,41.97,41.93,41.96,245600.0,30.7317,30.7536,30.7243,30.7463,245600.0
2013-10-24 11:10:00,41.97,41.97,41.93,41.95,32800.0,30.7536,30.7536,30.7243,30.739,32800.0
2013-10-24 11:15:00,41.95,41.95,41.94,41.94,77700.0,30.739,30.739,30.7317,30.7317,77700.0
2013-10-24 11:20:00,41.95,41.98,41.94,41.98,170200.0,30.739,30.761,30.7317,30.761,170200.0
2013-10-24 11:25:00,41.98,41.98,41.97,41.97,29900.0,30.761,30.761,30.7536,30.7536,29900.0
2013-10-24 11:30:00,41.98,41.98,41.94,41.95,10500.0,30.761,30.761,30.7317,30.739,10500.0
2013-10-24 11:35:00,41.95,41.96,41.94,41.96,8000.0,30.739,30.7463,30.7317,30.7463,8000.0
2013-10-24 11:40:00,41.95,41.97,41.94,41.94,44300.0,30.739,30.7536,30.7317,30.7317,44300.0
2013-10-24 11:45:00,41.94,41.95,41.93,41.94,20600.0,30.7317,30.739,30.7243,30.7317,20600.0
2013-10-24 11:50:00,41.95,41.95,41.93,41.95,275900.0,30.739,30.739,30.7243,30.739,275900.0
2013-10-24 11:55:00,41.95,41.95,41.93,41.94,18000.0,30.739,30.739,30.7243,30.7317,18000.0
2013-10-24 12:00:00,41.93,41.93,41.9,41.9,36300.0,30.7243,30.7243,30.7023,30.7023,36300.0
2013-10-24 12:05:00,41.9,41.93,41.9,41.91,31200.0,30.7023,30.7243,30.7023,30.7097,31200.0
2013-10-24 12:10:00,41.92,41.93,41.91,41.92,20500.0,30.717,30.7243,30.7097,30.717,20500.0
2013-10-24 12:15:00,41.91,41.93,41.89,41.89,36300.0,30.7097,30.7243,30.695,30.695,36300.0
2013-10-24 12:20:00,41.9,41.92,41.89,41.91,65800.0,30.7023,30.717,30.695,30.7097,65800.0
2013-10-24 12:25:00,41.91,41.92,41.9,41.9,147800.0,30.7097,30.717,30.7023,30.7023,147800.0
2013-10-24 12:30:00,41.91,41.92,41.88,41.88,28600.0,30.7097,30.717,30.6877,30.6877,28600.0
2013-10-24 12:35:00,41.88,41.88,41.87,41.88,18900.0,30.6877,30.6877,30.6804,30.6877,18900.0
2013-10-24 12:40:00,41.87,41.88,41.86,41.88,42200.0,30.6804,30.6877,30.673,30.6877,42200.0
2013-10-24 12:45:00,41.88,41.9,41.87,41.9,21300.0,30.6877,30.7023,30.6804,30.7023,21300.0
2013-10-24 12:50:00,41.9,41.91,41.89,41.89,56000.0,30.7023,30.7097,30.695,30.695,56000.0
2013-10-24 12:55:00,41.9,41.94,41.89,41.94,65700.0,30.7023,30.7317,30.695,30.7317,65700.0
2013-10-24 13:00:00,41.94,41.94,41.92,41.93,32900.0,30.7317,30.7317,30.717,30.7243,32900.0
2013-10-24 13:05:00,41.93,41.93,41.91,41.91,11400.0,30.7243,30.7243,30.7097,30.7097,11400.0
2013-10-24 13:10:00,41.91,41.93,41.91,41.92,30100.0,30.7097,30.7243,30.7097,30.717,30100.0
2013-10-24 13:15:00,41.92,41.92,41.89,41.91,36900.0,30.717,30.717,30.695,30.7097,36900.0
2013-10-24 13:20:00,41.91,41.93,41.91,41.93,7400.0,30.7097,30.7243,30.7097,30.7243,7400.0
2013-10-24 13:25:00,41.93,41.94,41.92,41.92,14800.0,30.7243,30.7317,30.717,30.717,14800.0
2013-10-24 13:30:00,41.93,41.93,41.91,41.93,22400.0,30.7243,30.7243,30.7097,30.7243,22400.0
2013-10-24 13:35:00,41.93,41.93,41.91,41.93,28200.0,30.7243,30.7243,30.7097,30.7243,28200.0
2013-10-24 13:40:00,41.92,41.95,41.92,41.94,13500.0,30.717,30.739,30.717,30.7317,13500.0
2013-10-24 13:45:00,41.94,41.95,41.93,41.93,32300.0,30.7317,30.739,30.7243,30.7243,32300.0
2013-10-24 13:50:00,41.93,41.93,41.92,41.93,17400.0,30.7243,30.7243,30.717,30.7243,17400.0
2013-10-24 13:55:00,41.93,41.93,41.91,41.91,118400.0,30.7243,30.7243,30.7097,30.7097,118400.0
2013-10-24 14:00:00,41.91,41.91,41.89,41.89,86600.0,30.7097,30.7097,30.695,30.695,86600.0
2013-10-24 14:05:00,41.89,41.91,41.87,41.88,181000.0,30.695,30.7097,30.6804,30.6877,181000.0
2013-10-24 14:10:00,41.88,41.89,41.87,41.88,39600.0,30.6877,30.695,30.6804,30.6877,39600.0
2013-10-24 14:15:00,41.88,41.91,41.87,41.91,138500.0,30.6877,30.7097,30.6804,30.7097,138500.0
2013-10-24 14:20:00,41.91,41.91,41.9,41.9,23500.0,30.7097,30.7097,30.7023,30.7023,23500.0
2013-10-24 14:25:00,41.91,41.91,41.88,41.88,109200.0,30.7097,30.7097,30.6877,30.6877,109200.0
2013-10-24 14:30:00,41.89,41.91,41.88,41.9,23900.0,30.695,30.7097,30.6877,30.7023,23900.0
2013-10-24 14:35:00,41.91,41.95,41.9,41.94,31700.0,30.7097,30.739,30.7023,30.7317,31700.0
2013-10-24 14:40:00,41.95,41.96,41.93,41.96,59600.0,30.739,30.7463,30.7243,30.7463,59600.0
2013-10-24 14:45:00,41.96,41.97,41.95,41.96,27200.0,30.7463,30.7536,30.739,30.7463,27200.0
2013-10-24 14:50:00,41.97,41.98,41.95,41.96,78100.0,30.7536,30.761,30.739,30.7463,78100.0
2013-10-24 14:55:00,41.96,41.98,41.95,41.98,36800.0,30.7463,30.761,30.739,30.761,36800.0
2013-10-24 15:00:00,41.98,41.98,41.96,41.97,19100.0,30.761,30.761,30.7463,30.7536,19100.0
2013-10-24 15:05:00,41.97,41.99,41.96,41.96,72800.0,30.7536,30.7683,30.7463,30.7463,72800.0
2013-10-24 15:10:00,41.97,41.98,41.96,41.98,40700.0,30.7536,30.761,30.7463,30.761,40700.0
2013-10-24 15:15:00,41.97,41.98,41.95,41.96,40700.0,30.7536,30.761,30.739,30.7463,40700.0
2013-10-24 15:20:00,41.96,41.97,41.95,41.95,25400.0,30.7463,30.7536,30.739,30.739,25400.0
2013-10-24 15:25:00,41.95,41.96,41.93,41.94,59200.0,30.739,30.7463,30.7243,30.7317,59200.0
2013-10-24 15:30:00,41.94,41.95,41.91,41.93,102600.0,30.7317,30.739,30.7097,30.7243,102600.0
2013-10-24 15:35:00,41.93,41.95,41.92,41.92,63700.0,30.7243,30.739,30.717,30.717,63700.0
2013-10-24 15:40:00,41.92,41.93,41.91,41.92,163400.0,30.717,30.7243,30.7097,30.717,163400.0
2013-10-24 15:45:00,41.91,41.94,41.91,41.91,166600.0,30.7097,30.7317,30.7097,30.7097,166600.0
2013-10-24 15:50:00,41.91,41.94,41.91,41.93,120300.0,30.7097,30.7317,30.7097,30.7243,120300.0
2013-10-24 15:55:00,41.93,41.96,41.92,41.93,420100.0,30.7243,30.7463,30.717,30.7243,420100.0
2013-10-25 09:30:00,41.86,41.96,41.86,41.94,103500.0,30.673,30.7463,30.673,30.7317,103500.0
2013-10-25 09:35:00,41.94,41.95,41.9,41.9,77800.0,30.7317,30.739,30.7023,30.7023,77800.0
2013-10-25 09:40:00,41.9,41.9,41.85,41.89,95800.0,30.7023,30.7023,30.6657,30.695,95800.0
2013-10-25 09:45:00,41.9,41.9,41.83,41.85,72700.0,30.7023,30.7023,30.6511,30.6657,72700.0
2013-10-25 09:50:00,41.86,41.87,41.82,41.82,45200.0,30.673,30.6804,30.6437,30.6437,45200.0
2013-10-25 09:55:00,41.82,41.84,41.8,41.83,55900.0,30.6437,30.6584,30.6291,30.6511,55900.0
2013-10-25 10:00:00,41.83,41.88,41.83,41.85,76800.0,30.6511,30.6877,30.6511,30.6657,76800.0
2013-10-25 10:05:00,41.84,41.86,41.84,41.84,86400.0,30.6584,30.673,30.6584,30.6584,86400.0
2013-10-25 10:10:00,41.84,41.85,41.8,41.8,34700.0,30.6584,30.6657,30.6291,30.6291,34700.0
2013-10-25 10:15:00,41.8,41.83,41.8,41.82,48000.0,30.6291,30.6511,30.6291,30.6437,48000.0
2013-10-25 10:20:00,41.83,41.84,41.82,41.82,101100.0,30.6511,30.6584,30.6437,30.6437,101100.0
2013-10-25 10:25:00,41.82,41.84,41.82,41.83,77400.0,30.6437,30.6584,30.6437,30.6511,77400.0
2013-10-25 10:30:00,41.82,41.86,41.82,41.86,46600.0,30.6437,30.673,30.6437,30.673,46600.0
2013-10-25 10:35:00,41.86,41.89,41.85,41.88,29500.0,30.673,30.695,30.6657,30.6877,29500.0
2013-10-25 10:40:00,41.88,41.88,41.84,41.85,31900.0,30.6877,30.6877,30.6584,30.6657,31900.0
2013-10-25 10:45:00,41.85,41.86,41.84,41.85,20100.0,30.6657,30.673,30.6584,30.6657,20100.0
2013-10-25 10:50:00,41.85,41.91,41.84,41.91,46600.0,30.6657,30.7097,30.6584,30.7097,46600.0
2013-10-25 10:55:00,41.91,41.93,41.91,41.92,31000.0,30.7097,30.7243,30.7097,30.717,31000.0
2013-10-25 11:00:00,41.92,41.93,41.91,41.93,31800.0,30.717,30.7243,30.7097,30.7243,31800.0
2013-10-25 11:05:00,41.92,41.95,41.92,41.92,113500.0,30.717,30.739,30.717,30.717,113500.0
2013-10-25 11:10:00,41.92,41.95,41.91,41.94,35500.0,30.717,30.739,30.7097,30.7317,35500.0
2013-10-25 11:15:00,41.94,41.96,41.94,41.94,30000.0,30.7317,30.7463,30.7317,30.7317,30000.0
2013-10-25 11:20:00,41.95,41.95,41.93,41.95,20100.0,30.739,30.739,30.7243,30.739,20100.0
2013-10-25 11:25:00,41.95,41.96,41.94,41.96,21400.0,30.739,30.7463,30.7317,30.7463,21400.0
2013-10-25 11:30:00,41.96,41.97,41.95,41.95,30100.0,30.7463,30.7536,30.739,30.739,30100.0
2013-10-25 11:35:00,41.95,41.96,41.93,41.94,28400.0,30.739,30.7463,30.7243,30.7317,28400.0
2013-10-25 11:40:00,41.94,41.94,41.93,41.94,12000.0,30.7317,30.7317,30.7243,30.7317,12000.0
2013-10-25 11:45:00,41.94,41.96,41.93,41.95,60700.0,30.7317,30.7463,30.7243,30.739,60700.0
2013-10-25 11:50:00,41.95,41.97,41.94,41.96,12400.0,30.739,30.7536,30.7317,30.7463,12400.0
2013-10-25 11:55:00,41.95,41.96,41.94,41.96,53300.0,30.739,30.7463,30.7317,30.7463,53300.0
2013-10-25 12:00:00,41.96,41.97,41.94,41.94,23800.0,30.7463,30.7536,30.7317,30.7317,23800.0
2013-10-25 12:05:00,41.94,41.96,41.94,41.95,13300.0,30.7317,30.7463,30.7317,30.739,13300.0
2013-10-25 12:10:00,41.96,41.96,41.93,41.94,13900.0,30.7463,30.7463,30.7243,30.7317,13900.0
2013-10-25 12:15:00,41.94,41.95,41.94,41.95,30200.0,30.7317,30.739,30.7317,30.739,30200.0
2013-10-25 12:20:00,41.95,41.95,41.93,41.94,15400.0,30.739,30.739,30.7243,30.7317,15400.0
2013-10-25 12:25:00,41.93,41.94,41.92,41.93,5000.0,30.7243,30.7317,30.717,30.7243,5000.0
2013-10-25 12:30:00,41.92,41.93,41.92,41.92,6000.0,30.717,30.7243,30.717,30.717,6000.0
2013-10-25 12:35:00,41.92,41.94,41.91,41.93,25800.0,30.717,30.7317,30.7097,30.7243,25800.0
2013-10-25 12:40:00,41.93,41.93,41.91,41.91,7400.0,30.7243,30.7243,30.7097,30.7097,7400.0
2013-10-25 12:45:00,41.91,41.94,41.91,41.93,14700.0,30.7097,30.7317,30.7097,30.7243,14700.0
2013-10-25 12:50:00,41.93,41.94,41.93,41.94,5200.0,30.7243,30.7317,30.7243,30.7317,5200.0
2013-10-25 12:55:00,41.93,41.93,41.92,41.93,10100.0,30.7243,30.7243,30.717,30.7243,10100.0
2013-10-25 13:00:00,41.93,41.94,41.92,41.92,19600.0,30.7243,30.7317,30.717,30.717,19600.0
2013-10-25 13:05:00,41.92,41.92,41.9,41.9,7700.0,30.717,30.717,30.7023,30.7023,7700.0
2013-10-25 13:10:00,41.9,41.91,41.9,41.9,4100.0,30.7023,30.7097,30.7023,30.7023,4100.0
2013-10-25 13:15:00,41.91,41.92,41.9,41.9,17900.0,30.7097,30.717,30.7023,30.7023,17900.0
2013-10-25 13:20:00,41.89,41.89,41.86,41.88,24900.0,30.695,30.695,30.673,30.6877,24900.0
2013-10-25 13:25:00,41.88,41.88,41.87,41.88,14000.0,30.6877,30.6877,30.6804,30.6877,14000.0
2013-10-25 13:30:00,41.88,41.88,41.86,41.88,21600.0,30.6877,30.6877,30.673,30.6877,21600.0
2013-10-25 13:35:00,41.88,41.88,41.88,41.88,21800.0,30.6877,30.6877,30.6877,30.6877,21800.0
2013-10-25 13:40:00,41.88,41.89,41.87,41.88,29400.0,30.6877,30.695,30.6804,30.6877,29400.0
2013-10-25 13:45:00,41.88,41.88,41.87,41.87,22900.0,30.6877,30.6877,30.6804,30.6804,22900.0
2013-10-25 13:50:00,41.87,41.87,41.86,41.87,20500.0,30.6804,30.6804,30.673,30.6804,20500.0
2013-10-25 13:55:00,41.86,41.87,41.86,41.86,43000.0,30.673,30.6804,30.673,30.673,43000.0
2013-10-25 14:00:00,41.86,41.86,41.85,41.85,12200.0,30.673,30.673,30.6657,30.6657,12200.0
2013-10-25 14:05:00,41.86,41.9,41.86,41.9,53400.0,30.673,30.7023,30.673,30.7023,53400.0
2013-10-25 14:10:00,41.89,41.9,41.88,41.9,16000.0,30.695,30.7023,30.6877,30.7023,16000.0
2013-10-25 14:15:00,41.89,41.91,41.89,41.91,20500.0,30.695,30.7097,30.695,30.7097,20500.0
2013-10-25 14:20:00,41.91,41.91,41.9,41.9,3800.0,30.7097,30.7097,30.7023,30.7023,3800.0
2013-10-25 14:25:00,41.91,41.92,41.9,41.91,36600.0,30.7097,30.717,30.7023,30.7097,36600.0
2013-10-25 14:30:00,41.91,41.91,41.9,41.9,17600.0,30.7097,30.7097,30.7023,30.7023,17600.0
2013-10-25 14:35:00,41.9,41.91,41.88,41.89,32800.0,30.7023,30.7097,30.6877,30.695,32800.0
2013-10-25 14:40:00,41.89,41.9,41.88,41.89,30900.0,30.695,30.7023,30.6877,30.695,30900.0
2013-10-25 14:45:00,41.89,41.9,41.88,41.89,23600.0,30.695,30.7023,30.6877,30.695,23600.0
2013-10-25 14:50:00,41.89,41.9,41.88,41.9,16800.0,30.695,30.7023,30.6877,30.7023,16800.0
2013-10-25 14:55:00,41.89,41.9,41.89,41.9,22200.0,30.695,30.7023,30.695,30.7023,22200.0
2013-10-25 15:00:00,41.9,41.91,41.9,41.9,16500.0,30.7023,30.7097,30.7023,30.7023,16500.0
2013-10-25 15:05:00,41.9,41.91,41.89,41.89,25400.0,30.7023,30.7097,30.695,30.695,25400.0
2013-10-25 15:10:00,41.9,41.92,41.89,41.91,28500.0,30.7023,30.717,30.695,30.7097,28500.0
2013-10-25 15:15:00,41.91,41.94,41.91,41.94,41500.0,30.7097,30.7317,30.7097,30.7317,41500.0
2013-10-25 15:20:00,41.94,41.94,41.92,41.93,33000.0,30.7317,30.7317,30.717,30.7243,33000.0
2013-10-25 15:25:00,41.93,41.94,41.93,41.94,21600.0,30.7243,30.7317,30.7243,30.7317,21600.0
2013-10-25 15:30:00,41.94,41.97,41.93,41.97,43000.0,30.7317,30.7536,30.7243,30.7536,43000.0
2013-10-25 15:35:00,41.97,41.99,41.97,41.99,71200.0,30.7536,30.7683,30.7536,30.7683,71200.0
2013-10-25 15:40:00,41.98,42.01,41.98,42.01,230500.0,30.761,30.7829,30.761,30.7829,230500.0
2013-10-25 15:45:00,42.01,42.03,42.01,42.02,148400.0,30.7829,30.7976,30.7829,30.7903,148400.0
2013-10-25 15:50:00,42.03,42.04,42.01,42.01,292400.0,30.7976,30.8049,30.7829,30.7829,292400.0
2013-10-25 15:55:00,42.02,42.05,42.01,42.04,635600.0,30.7903,30.8123,30.7829,30.8049,635600.0
2013-10-28 09:30:00,42.15,42.33,42.09,42.31,671800.0,30.8855,31.0174,30.8416,31.0028,671800.0
2013-10-28 09:35:00,42.31,42.38,42.29,42.37,481500.0,31.0028,31.0541,30.9881,31.0467,481500.0
2013-10-28 09:40:00,42.36,42.36,42.31,42.33,267900.0,31.0394,31.0394,31.0028,31.0174,267900.0
2013-10-28 09:45:00,42.34,42.38,42.34,42.37,767900.0,31.0248,31.0541,31.0248,31.0467,767900.0
2013-10-28 09:50:00,42.37,42.48,42.36,42.41,1059800.0,31.0467,31.1273,31.0394,31.076,1059800.0
2013-10-28 09:55:00,42.42,42.45,42.41,42.41,268500.0,31.0834,31.1054,31.076,31.076,268500.0
2013-10-28 10:00:00,42.41,42.43,42.38,42.42,321400.0,31.076,31.0907,31.0541,31.0834,321400.0
2013-10-28 10:05:00,42.43,42.47,42.42,42.47,413900.0,31.0907,31.12,31.0834,31.12,413900.0
2013-10-28 10:10:00,42.47,42.53,42.47,42.53,635200.0,31.12,31.164,31.12,31.164,635200.0
2013-10-28 10:15:00,42.52,42.53,42.49,42.5,1230000.0,31.1567,31.164,31.1347,31.142,1230000.0
2013-10-28 10:20:00,42.51,42.53,42.5,42.52,513100.0,31.1493,31.164,31.142,31.1567,513100.0
2013-10-28 10:25:00,42.52,42.53,42.5,42.51,478300.0,31.1567,31.164,31.142,31.1493,478300.0
2013-10-28 10:30:00,42.51,42.52,42.5,42.51,202500.0,31.1493,31.1567,31.142,31.1493,202500.0
2013-10-28 10:35:00,42.51,42.51,42.49,42.5,82300.0,31.1493,31.1493,31.1347,31.142,82300.0
2013-10-28 10:40:00,42.5,42.5,42.46,42.5,186300.0,31.142,31.142,31.1127,31.142,186300.0
2013-10-28 10:45:00,42.5,42.52,42.45,42.46,4231200.0,31.142,31.1567,31.1054,31.1127,4231200.0
2013-10-28 10:50:00,42.45,42.46,42.41,42.42,488100.0,31.1054,31.1127,31.076,31.0834,488100.0
2013-10-28 10:55:00,42.42,42.46,42.42,42.44,1257900.0,31.0834,31.1127,31.0834,31.098,1257900.0
2013-10-28 11:00:00,42.44,42.45,42.42,42.45,602400.0,31.098,31.1054,31.0834,31.1054,602400.0
2013-10-28 11:05:00,42.45,42.45,42.4,42.41,76100.0,31.1054,31.1054,31.0687,31.076,76100.0
2013-10-28 11:10:00,42.41,42.42,42.4,42.41,209900.0,31.076,31.0834,31.0687,31.076,209900.0
2013-10-28 11:15:00,42.42,42.46,42.41,42.44,1956300.0,31.0834,31.1127,31.076,31.098,1956300.0
2013-10-28 11:20:00,42.45,42.46,42.43,42.44,1474900.0,31.1054,31.1127,31.0907,31.098,1474900.0
2013-10-28 11:25:00,42.45,42.48,42.44,42.48,211200.0,31.1054,31.1273,31.098,31.1273,211200.0
2013-10-28 11:30:00,42.47,42.51,42.46,42.5,416900.0,31.12,31.1493,31.1127,31.142,416900.0
2013-10-28 11:35:00,42.5,42.53,42.5,42.53,253200.0,31.142,31.164,31.142,31.164,253200.0
2013-10-28 11:40:00,42.52,42.53,42.49,42.5,324800.0,31.1567,31.164,31.1347,31.142,324800.0
2013-10-28 11:45:00,42.5,42.53,42.5,42.53,42800.0,31.142,31.164,31.142,31.164,42800.0
2013-10-28 11:50:00,42.53,42.56,42.53,42.55,184000.0,31.164,31.186,31.164,31.1786,184000.0
2013-10-28 11:55:00,42.55,42.59,42.54,42.59,642900.0,31.1786,31.2079,31.1713,31.2079,642900.0
2013-10-28 12:00:00,42.59,42.59,42.56,42.58,79900.0,31.2079,31.2079,31.186,31.2006,79900.0
2013-10-28 12:05:00,42.58,42.6,42.57,42.59,212700.0,31.2006,31.2153,31.1933,31.2079,212700.0
2013-10-28 12:10:00,42.59,42.6,42.57,42.57,141200.0,31.2079,31.2153,31.1933,31.1933,141200.0
2013-10-28 12:15:00,42.57,42.59,42.57,42.59,418300.0,31.1933,31.2079,31.1933,31.2079,418300.0
2013-10-28 12:20:00,42.6,42.6,42.57,42.57,96600.0,31.2153,31.2153,31.1933,31.1933,96600.0
2013-10-28 12:25:00,42.57,42.58,42.55,42.56,86000.0,31.1933,31.2006,31.1786,31.186,86000.0
2013-10-28 12:30:00,42.56,42.59,42.51,42.51,787000.0,31.186,31.2079,31.1493,31.1493,787000.0
2013-10-28 12:35:00,42.51,42.53,42.5,42.52,61500.0,31.1493,31.164,31.142,31.1567,61500.0
2013-10-28 12:40:00,42.53,42.54,42.52,42.53,83100.0,31.164,31.1713,31.1567,31.164,83100.0
2013-10-28 12:45:00,42.54,42.56,42.53,42.55,162300.0,31.1713,31.186,31.164,31.1786,162300.0
2013-10-28 12:50:00,42.55,42.58,42.54,42.58,254900.0,31.1786,31.2006,31.1713,31.2006,254900.0
2013-10-28 12:55:00,42.58,42.58,42.56,42.56,405400.0,31.2006,31.2006,31.186,31.186,405400.0
2013-10-28 13:00:00,42.56,42.58,42.56,42.57,659800.0,31.186,31.2006,31.186,31.1933,659800.0
2013-10-28 13:05:00,42.57,42.57,42.54,42.56,77900.0,31.1933,31.1933,31.1713,31.186,77900.0
2013-10-28 13:10:00,42.56,42.56,42.53,42.55,113700.0,31.186,31.186,31.164,31.1786,113700.0
2013-10-28 13:15:00,42.54,42.56,42.54,42.54,81500.0,31.1713,31.186,31.1713,31.1713,81500.0
2013-10-28 13:20:00,42.55,42.55,42.53,42.55,69200.0,31.1786,31.1786,31.164,31.1786,69200.0
2013-10-28 13:25:00,42.54,42.57,42.54,42.57,136000.0,31.1713,31.1933,31.1713,31.1933,136000.0
2013-10-28 13:30:00,42.57,42.59,42.54,42.54,175100.0,31.1933,31.2079,31.1713,31.1713,175100.0
2013-10-28 13:35:00,42.55,42.56,42.54,42.56,116600.0,31.1786,31.186,31.1713,31.186,116600.0
2013-10-28 13:40:00,42.56,42.59,42.56,42.57,452500.0,31.186,31.2079,31.186,31.1933,452500.0
2013-10-28 13:45:00,42.57,42.61,42.55,42.58,1463500.0,31.1933,31.2226,31.1786,31.2006,1463500.0
2013-10-28 13:50:00,42.59,42.59,42.56,42.57,81200.0,31.2079,31.2079,31.186,31.1933,81200.0
2013-10-28 13:55:00,42.56,42.57,42.54,42.55,89300.0,31.186,31.1933,31.1713,31.1786,89300.0
2013-10-28 14:00:00,42.55,42.58,42.54,42.57,256700.0,31.1786,31.2006,31.1713,31.1933,256700.0
2013-10-28 14:05:00,42.57,42.59,42.57,42.58,29400.0,31.1933,31.2079,31.1933,31.2006,29400.0
2013-10-28 14:10:00,42.58,42.61,42.57,42.6,184400.0,31.2006,31.2226,31.1933,31.2153,184400.0
2013-10-28 14:15:00,42.61,42.64,42.6,42.63,265300.0,31.2226,31.2446,31.2153,31.2373,265300.0
2013-10-28 14:20:00,42.64,42.66,42.62,42.66,387400.0,31.2446,31.2592,31.2299,31.2592,387400.0
2013-10-28 14:25:00,42.66,42.68,42.65,42.67,196400.0,31.2592,31.2739,31.2519,31.2666,196400.0
2013-10-28 14:30:00,42.67,42.69,42.67,42.69,542100.0,31.2666,31.2812,31.2666,31.2812,542100.0
2013-10-28 14:35:00,42.69,42.69,42.67,42.68,431200.0,31.2812,31.2812,31.2666,31.2739,431200.0
2013-10-28 14:40:00,42.68,42.7,42.67,42.7,380000.0,31.2739,31.2885,31.2666,31.2885,380000.0
2013-10-28 14:45:00,42.7,42.7,42.67,42.67,178800.0,31.2885,31.2885,31.2666,31.2666,178800.0
2013-10-28 14:50:00,42.67,42.68,42.65,42.65,245700.0,31.2666,31.2739,31.2519,31.2519,245700.0
2013-10-28 14:55:00,42.66,42.66,42.63,42.63,72100.0,31.2592,31.2592,31.2373,31.2373,72100.0
2013-10-28 15:00:00,42.64,42.64,42.61,42.61,93200.0,31.2446,31.2446,31.2226,31.2226,93200.0
2013-10-28 15:05:00,42.61,42.62,42.6,42.6,160800.0,31.2226,31.2299,31.2153,31.2153,160800.0
2013-10-28 15:10:00,42.6,42.61,42.6,42.6,119200.0,31.2153,31.2226,31.2153,31.2153,119200.0
2013-10-28 15:15:00,42.6,42.61,42.56,42.57,92200.0,31.2153,31.2226,31.186,31.1933,92200.0
2013-10-28 15:20:00,42.56,42.57,42.55,42.56,1151300.0,31.186,31.1933,31.1786,31.186,1151300.0
2013-10-28 15:25:00,42.57,42.57,42.55,42.55,49500.0,31.1933,31.1933,31.1786,31.1786,49500.0
2013-10-28 15:30:00,42.55,42.56,42.5,42.53,601900.0,31.1786,31.186,31.142,31.164,601900.0
2013-10-28 15:35:00,42.53,42.55,42.52,42.52,264400.0,31.164,31.1786,31.1567,31.1567,264400.0
2013-10-28 15:40:00,42.52,42.53,42.51,42.51,241600.0,31.1567,31.164,31.1493,31.1493,241600.0
2013-10-28 15:45:00,42.51,42.52,42.47,42.48,372500.0,31.1493,31.1567,31.12,31.1273,372500.0
2013-10-28 15:50:00,42.48,42.51,42.48,42.48,372800.0,31.1273,31.1493,31.1273,31.1273,372800.0
2013-10-28 15:55:00,42.48,42.56,42.48,42.56,1077400.0,31.1273,31.186,31.1273,31.186,1077400.0
2013-10-29 09:30:00,42.7,42.7,42.58,42.61,336400.0,31.2885,31.2885,31.2006,31.2226,336400.0
2013-10-29 09:35:00,42.62,42.63,42.54,42.56,164500.0,31.2299,31.2373,31.1713,31.186,164500.0
2013-10-29 09:40:00,42.56,42.64,42.55,42.62,177200.0,31.186,31.2446,31.1786,31.2299,177200.0
2013-10-29 09:45:00,42.62,42.68,42.61,42.66,228700.0,31.2299,31.2739,31.2226,31.2592,228700.0
2013-10-29 09:50:00,42.66,42.67,42.58,42.63,319800.0,31.2592,31.2666,31.2006,31.2373,319800.0
2013-10-29 09:55:00,42.64,42.75,42.63,42.74,383100.0,31.2446,31.3252,31.2373,31.3179,383100.0
2013-10-29 10:00:00,42.74,42.74,42.66,42.71,187600.0,31.3179,31.3179,31.2592,31.2959,187600.0
2013-10-29 10:05:00,42.71,42.73,42.69,42.73,227900.0,31.2959,31.3105,31.2812,31.3105,227900.0
2013-10-29 10:10:00,42.73,42.79,42.71,42.79,2092100.0,31.3105,31.3545,31.2959,31.3545,2092100.0
2013-10-29 10:15:00,42.78,42.79,42.74,42.77,277600.0,31.3472,31.3545,31.3179,31.3398,277600.0
2013-10-29 10:20:00,42.77,42.84,42.77,42.84,734500.0,31.3398,31.3911,31.3398,31.3911,734500.0
2013-10-29 10:25:00,42.82,42.85,42.81,42.82,161300.0,31.3765,31.3985,31.3691,31.3765,161300.0
2013-10-29 10:30:00,42.83,42.89,42.83,42.88,395300.0,31.3838,31.4278,31.3838,31.4204,395300.0
2013-10-29 10:35:00,42.89,42.91,42.86,42.86,354800.0,31.4278,31.4424,31.4058,31.4058,354800.0
2013-10-29 10:40:00,42.87,42.87,42.83,42.85,113300.0,31.4131,31.4131,31.3838,31.3985,113300.0
2013-10-29 10:45:00,42.86,42.86,42.82,42.84,206000.0,31.4058,31.4058,31.3765,31.3911,206000.0
2013-10-29 10:50:00,42.84,42.86,42.83,42.83,117900.0,31.3911,31.4058,31.3838,31.3838,117900.0
2013-10-29 10:55:00,42.83,42.84,42.8,42.8,151800.0,31.3838,31.3911,31.3618,31.3618,151800.0
2013-10-29 11:00:00,42.81,42.84,42.79,42.83,40400.0,31.3691,31.3911,31.3545,31.3838,40400.0
2013-10-29 11:05:00,42.82,42.84,42.8,42.84,153900.0,31.3765,31.3911,31.3618,31.3911,153900.0
2013-10-29 11:10:00,42.85,42.85,42.83,42.84,21500.0,31.3985,31.3985,31.3838,31.3911,21500.0
2013-10-29 11:15:00,42.85,42.86,42.84,42.85,66700.0,31.3985,31.4058,31.3911,31.3985,66700.0
2013-10-29 11:20:00,42.86,42.87,42.84,42.86,63400.0,31.4058,31.4131,31.3911,31.4058,63400.0
2013-10-29 11:25:00,42.86,42.86,42.82,42.83,80200.0,31.4058,31.4058,31.3765,31.3838,80200.0
2013-10-29 11:30:00,42.83,42.86,42.82,42.85,44000.0,31.3838,31.4058,31.3765,31.3985,44000.0
2013-10-29 11:35:00,42.85,42.85,42.84,42.84,78800.0,31.3985,31.3985,31.3911,31.3911,78800.0
2013-10-29 11:40:00,42.84,42.84,42.82,42.83,168000.0,31.3911,31.3911,31.3765,31.3838,168000.0
2013-10-29 11:45:00,42.83,42.86,42.83,42.86,211400.0,31.3838,31.4058,31.3838,31.4058,211400.0
2013-10-29 11:50:00,42.86,42.89,42.85,42.88,198600.0,31.4058,31.4278,31.3985,31.4204,198600.0
2013-10-29 11:55:00,42.89,42.89,42.86,42.87,155100.0,31.4278,31.4278,31.4058,31.4131,155100.0
2013-10-29 12:00:00,42.87,42.88,42.85,42.86,119300.0,31.4131,31.4204,31.3985,31.4058,119300.0
2013-10-29 12:05:00,42.86,42.87,42.83,42.85,535900.0,31.4058,31.4131,31.3838,31.3985,535900.0
2013-10-29 12:10:00,42.85,42.86,42.82,42.82,52200.0,31.3985,31.4058,31.3765,31.3765,52200.0
2013-10-29 12:15:00,42.82,42.83,42.8,42.83,17800.0,31.3765,31.3838,31.3618,31.3838,17800.0
2013-10-29 12:20:00,42.83,42.84,42.82,42.84,54300.0,31.3838,31.3911,31.3765,31.3911,54300.0
2013-10-29 12:25:00,42.83,42.86,42.82,42.85,50500.0,31.3838,31.4058,31.3765,31.3985,50500.0
2013-10-29 12:30:00,42.84,42.86,42.83,42.86,42700.0,31.3911,31.4058,31.3838,31.4058,42700.0
2013-10-29 12:35:00,42.85,42.86,42.83,42.83,49500.0,31.3985,31.4058,31.3838,31.3838,49500.0
2013-10-29 12:40:00,42.83,42.84,42.82,42.83,18200.0,31.3838,31.3911,31.3765,31.3838,18200.0
2013-10-29 12:45:00,42.83,42.84,42.83,42.84,27400.0,31.3838,31.3911,31.3838,31.3911,27400.0
2013-10-29 12:50:00,42.84,42.86,42.84,42.84,42600.0,31.3911,31.4058,31.3911,31.3911,42600.0
2013-10-29 12:55:00,42.84,42.85,42.82,42.84,82300.0,31.3911,31.3985,31.3765,31.3911,82300.0
2013-10-29 13:00:00,42.83,42.85,42.83,42.84,48700.0,31.3838,31.3985,31.3838,31.3911,48700.0
2013-10-29 13:05:00,42.84,42.87,42.84,42.85,47000.0,31.3911,31.4131,31.3911,31.3985,47000.0
2013-10-29 13:10:00,42.85,42.86,42.84,42.85,96200.0,31.3985,31.4058,31.3911,31.3985,96200.0
2013-10-29 13:15:00,42.85,42.86,42.84,42.85,69100.0,31.3985,31.4058,31.3911,31.3985,69100.0
2013-10-29 13:20:00,42.84,42.85,42.84,42.84,36500.0,31.3911,31.3985,31.3911,31.3911,36500.0
2013-10-29 13:25:00,42.84,42.85,42.83,42.85,17500.0,31.3911,31.3985,31.3838,31.3985,17500.0
2013-10-29 13:30:00,42.85,42.86,42.84,42.85,32800.0,31.3985,31.4058,31.3911,31.3985,32800.0
2013-10-29 13:35:00,42.84,42.86,42.83,42.83,41500.0,31.3911,31.4058,31.3838,31.3838,41500.0
2013-10-29 13:40:00,42.83,42.84,42.82,42.83,23100.0,31.3838,31.3911,31.3765,31.3838,23100.0
2013-10-29 13:45:00,42.84,42.84,42.82,42.84,118900.0,31.3911,31.3911,31.3765,31.3911,118900.0
2013-10-29 13:50:00,42.84,42.84,42.82,42.82,17100.0,31.3911,31.3911,31.3765,31.3765,17100.0
2013-10-29 13:55:00,42.83,42.83,42.82,42.83,24000.0,31.3838,31.3838,31.3765,31.3838,24000.0
2013-10-29 14:00:00,42.83,42.85,42.82,42.84,57500.0,31.3838,31.3985,31.3765,31.3911,57500.0
2013-10-29 14:05:00,42.84,42.85,42.83,42.84,131900.0,31.3911,31.3985,31.3838,31.3911,131900.0
2013-10-29 14:10:00,42.84,42.85,42.84,42.84,282700.0,31.3911,31.3985,31.3911,31.3911,282700.0
2013-10-29 14:15:00,42.85,42.87,42.83,42.87,455100.0,31.3985,31.4131,31.3838,31.4131,455100.0
2013-10-29 14:20:00,42.86,42.87,42.85,42.86,80800.0,31.4058,31.4131,31.3985,31.4058,80800.0
2013-10-29 14:25:00,42.86,42.87,42.86,42.87,63400.0,31.4058,31.4131,31.4058,31.4131,63400.0
2013-10-29 14:30:00,42.87,42.88,42.86,42.88,38900.0,31.4131,31.4204,31.4058,31.4204,38900.0
2013-10-29 14:35:00,42.88,42.89,42.86,42.88,117000.0,31.4204,31.4278,31.4058,31.4204,117000.0
2013-10-29 14:40:00,42.87,42.89,42.87,42.88,46700.0,31.4131,31.4278,31.4131,31.4204,46700.0
2013-10-29 14:45:00,42.89,42.9,42.88,42.89,68200.0,31.4278,31.4351,31.4204,31.4278,68200.0
2013-10-29 14:50:00,42.89,42.89,42.88,42.89,116500.0,31.4278,31.4278,31.4204,31.4278,116500.0
2013-10-29 14:55:00,42.89,42.89,42.87,42.88,50300.0,31.4278,31.4278,31.4131,31.4204,50300.0
2013-10-29 15:00:00,42.87,42.88,42.85,42.86,73000.0,31.4131,31.4204,31.3985,31.4058,73000.0
2013-10-29 15:05:00,42.86,42.87,42.85,42.87,66700.0,31.4058,31.4131,31.3985,31.4131,66700.0
2013-10-29 15:10:00,42.87,42.88,42.86,42.88,63500.0,31.4131,31.4204,31.4058,31.4204,63500.0
2013-10-29 15:15:00,42.88,42.9,42.88,42.9,49300.0,31.4204,31.4351,31.4204,31.4351,49300.0
2013-10-29 15:20:00,42.9,42.9,42.87,42.88,183900.0,31.4351,31.4351,31.4131,31.4204,183900.0
2013-10-29 15:25:00,42.88,42.89,42.87,42.89,68700.0,31.4204,31.4278,31.4131,31.4278,68700.0
2013-10-29 15:30:00,42.89,42.89,42.85,42.87,206800.0,31.4278,31.4278,31.3985,31.4131,206800.0
2013-10-29 15:35:00,42.87,42.87,42.84,42.84,342700.0,31.4131,31.4131,31.3911,31.3911,342700.0
2013-10-29 15:40:00,42.85,42.86,42.84,42.85,47800.0,31.3985,31.4058,31.3911,31.3985,47800.0
2013-10-29 15:45:00,42.85,42.87,42.84,42.86,273400.0,31.3985,31.4131,31.3911,31.4058,273400.0
2013-10-29 15:50:00,42.86,42.88,42.85,42.88,194400.0,31.4058,31.4204,31.3985,31.4204,194400.0
2013-10-29 15:55:00,42.88,42.92,42.87,42.92,741300.0,31.4204,31.4498,31.4131,31.4498,741300.0
2013-10-30 09:30:00,42.99,42.99,42.85,42.85,181300.0,31.501,31.501,31.3985,31.3985,181300.0
2013-10-30 09:35:00,42.85,42.87,42.82,42.82,166100.0,31.3985,31.4131,31.3765,31.3765,166100.0
2013-10-30 09:40:00,42.82,42.82,42.73,42.77,852400.0,31.3765,31.3765,31.3105,31.3398,852400.0
2013-10-30 09:45:00,42.77,42.8,42.77,42.8,91500.0,31.3398,31.3618,31.3398,31.3618,91500.0
2013-10-30 09:50:00,42.8,42.83,42.76,42.77,154000.0,31.3618,31.3838,31.3325,31.3398,154000.0
2013-10-30 09:55:00,42.76,42.8,42.76,42.79,77400.0,31.3325,31.3618,31.3325,31.3545,77400.0
2013-10-30 10:00:00,42.8,42.84,42.79,42.83,136300.0,31.3618,31.3911,31.3545,31.3838,136300.0
2013-10-30 10:05:00,42.83,42.88,42.82,42.83,142400.0,31.3838,31.4204,31.3765,31.3838,142400.0
2013-10-30 10:10:00,42.82,42.82,42.79,42.8,75000.0,31.3765,31.3765,31.3545,31.3618,75000.0
2013-10-30 10:15:00,42.79,42.79,42.76,42.77,66700.0,31.3545,31.3545,31.3325,31.3398,66700.0
2013-10-30 10:20:00,42.77,42.81,42.77,42.77,62600.0,31.3398,31.3691,31.3398,31.3398,62600.0
2013-10-30 10:25:00,42.78,42.79,42.77,42.79,23600.0,31.3472,31.3545,31.3398,31.3545,23600.0
2013-10-30 10:30:00,42.79,42.79,42.78,42.78,38400.0,31.3545,31.3545,31.3472,31.3472,38400.0
2013-10-30 10:35:00,42.79,42.81,42.77,42.77,109500.0,31.3545,31.3691,31.3398,31.3398,109500.0
2013-10-30 10:40:00,42.78,42.83,42.76,42.83,185100.0,31.3472,31.3838,31.3325,31.3838,185100.0
2013-10-30 10:45:00,42.82,42.82,42.8,42.81,106900.0,31.3765,31.3765,31.3618,31.3691,106900.0
2013-10-30 10:50:00,42.82,42.82,42.78,42.79,90100.0,31.3765,31.3765,31.3472,31.3545,90100.0
2013-10-30 10:55:00,42.78,42.81,42.78,42.81,27200.0,31.3472,31.3691,31.3472,31.3691,27200.0
2013-10-30 11:00:00,42.81,42.82,42.79,42.79,58900.0,31.3691,31.3765,31.3545,31.3545,58900.0
2013-10-30 11:05:00,42.79,42.8,42.77,42.77,24600.0,31.3545,31.3618,31.3398,31.3398,24600.0
2013-10-30 11:10:00,42.77,42.79,42.77,42.77,63200.0,31.3398,31.3545,31.3398,31.3398,63200.0
2013-10-30 11:15:00,42.78,42.79,42.77,42.77,97400.0,31.3472,31.3545,31.3398,31.3398,97400.0
2013-10-30 11:20:00,42.77,42.79,42.76,42.76,129000.0,31.3398,31.3545,31.3325,31.3325,129000.0
2013-10-30 11:25:00,42.76,42.76,42.72,42.72,487600.0,31.3325,31.3325,31.3032,31.3032,487600.0
2013-10-30 11:30:00,42.72,42.76,42.72,42.76,141100.0,31.3032,31.3325,31.3032,31.3325,141100.0
2013-10-30 11:35:00,42.76,42.76,42.73,42.75,58200.0,31.3325,31.3325,31.3105,31.3252,58200.0
2013-10-30 11:40:00,42.76,42.76,42.73,42.73,44700.0,31.3325,31.3325,31.3105,31.3105,44700.0
2013-10-30 11:45:00,42.73,42.75,42.73,42.75,71500.0,31.3105,31.3252,31.3105,31.3252,71500.0
2013-10-30 11:50:00,42.75,42.76,42.71,42.71,213500.0,31.3252,31.3325,31.2959,31.2959,213500.0
2013-10-30 11:55:00,42.71,42.72,42.69,42.71,402900.0,31.2959,31.3032,31.2812,31.2959,402900.0
2013-10-30 12:00:00,42.71,42.73,42.71,42.72,320600.0,31.2959,31.3105,31.2959,31.3032,320600.0
2013-10-30 12:05:00,42.73,42.73,42.7,42.72,31400.0,31.3105,31.3105,31.2885,31.3032,31400.0
2013-10-30 12:10:00,42.73,42.76,42.73,42.74,25800.0,31.3105,31.3325,31.3105,31.3179,25800.0
2013-10-30 12:15:00,42.74,42.75,42.72,42.74,40800.0,31.3179,31.3252,31.3032,31.3179,40800.0
2013-10-30 12:20:00,42.74,42.75,42.72,42.75,30200.0,31.3179,31.3252,31.3032,31.3252,30200.0
2013-10-30 12:25:00,42.75,42.76,42.74,42.75,103300.0,31.3252,31.3325,31.3179,31.3252,103300.0
2013-10-30 12:30:00,42.74,42.77,42.74,42.75,53500.0,31.3179,31.3398,31.3179,31.3252,53500.0
2013-10-30 12:35:00,42.75,42.78,42.75,42.78,168300.0,31.3252,31.3472,31.3252,31.3472,168300.0
2013-10-30 12:40:00,42.78,42.8,42.77,42.8,104300.0,31.3472,31.3618,31.3398,31.3618,104300.0
2013-10-30 12:45:00,42.8,42.8,42.78,42.8,67500.0,31.3618,31.3618,31.3472,31.3618,67500.0
2013-10-30 12:50:00,42.8,42.8,42.77,42.77,39600.0,31.3618,31.3618,31.3398,31.3398,39600.0
2013-10-30 12:55:00,42.78,42.78,42.76,42.77,57000.0,31.3472,31.3472,31.3325,31.3398,57000.0
2013-10-30 13:00:00,42.78,42.78,42.75,42.76,83500.0,31.3472,31.3472,31.3252,31.3325,83500.0
2013-10-30 13:05:00,42.75,42.76,42.73,42.75,63700.0,31.3252,31.3325,31.3105,31.3252,63700.0
2013-10-30 13:10:00,42.74,42.76,42.74,42.76,11300.0,31.3179,31.3325,31.3179,31.3325,11300.0
2013-10-30 13:15:00,42.76,42.77,42.75,42.77,27500.0,31.3325,31.3398,31.3252,31.3398,27500.0
2013-10-30 13:20:00,42.76,42.77,42.71,42.72,71500.0,31.3325,31.3398,31.2959,31.3032,71500.0
2013-10-30 13:25:00,42.73,42.73,42.7,42.7,73900.0,31.3105,31.3105,31.2885,31.2885,73900.0
2013-10-30 13:30:00,42.7,42.74,42.7,42.72,265800.0,31.2885,31.3179,31.2885,31.3032,265800.0
2013-10-30 13:35:00,42.73,42.74,42.72,42.74,55300.0,31.3105,31.3179,31.3032,31.3179,55300.0
2013-10-30 13:40:00,42.74,42.74,42.71,42.71,55200.0,31.3179,31.3179,31.2959,31.2959,55200.0
2013-10-30 13:45:00,42.7,42.71,42.68,42.69,634400.0,31.2885,31.2959,31.2739,31.2812,634400.0
2013-10-30 13:50:00,42.7,42.73,42.7,42.7,478600.0,31.2885,31.3105,31.2885,31.2885,478600.0
2013-10-30 13:55:00,42.7,42.72,42.67,42.7,235100.0,31.2885,31.3032,31.2666,31.2885,235100.0
2013-10-30 14:00:00,42.71,42.79,42.64,42.74,223000.0,31.2959,31.3545,31.2446,31.3179,223000.0
2013-10-30 14:05:00,42.74,42.79,42.63,42.66,133900.0,31.3179,31.3545,31.2373,31.2592,133900.0
2013-10-30 14:10:00,42.66,42.72,42.64,42.68,157800.0,31.2592,31.3032,31.2446,31.2739,157800.0
2013-10-30 14:15:00,42.68,42.68,42.48,42.55,400700.0,31.2739,31.2739,31.1273,31.1786,400700.0
2013-10-30 14:20:00,42.55,42.58,42.48,42.52,230700.0,31.1786,31.2006,31.1273,31.1567,230700.0
2013-10-30 14:25:00,42.51,42.55,42.46,42.55,212700.0,31.1493,31.1786,31.1127,31.1786,212700.0
2013-10-30 14:30:00,42.55,42.63,42.53,42.6,156500.0,31.1786,31.2373,31.164,31.2153,156500.0
2013-10-30 14:35:00,42.6,42.61,42.58,42.59,218300.0,31.2153,31.2226,31.2006,31.2079,218300.0
2013-10-30 14:40:00,42.59,42.63,42.55,42.55,107200.0,31.2079,31.2373,31.1786,31.1786,107200.0
2013-10-30 14:45:00,42.55,42.6,42.55,42.59,52300.0,31.1786,31.2153,31.1786,31.2079,52300.0
2013-10-30 14:50:00,42.6,42.6,42.54,42.57,136000.0,31.2153,31.2153,31.1713,31.1933,136000.0
2013-10-30 14:55:00,42.57,42.62,42.57,42.6,141700.0,31.1933,31.2299,31.1933,31.2153,141700.0
2013-10-30 15:00:00,42.61,42.64,42.59,42.64,105600.0,31.2226,31.2446,31.2079,31.2446,105600.0
2013-10-30 15:05:00,42.64,42.67,42.61,42.61,209200.0,31.2446,31.2666,31.2226,31.2226,209200.0
2013-10-30 15:10:00,42.61,42.62,42.6,42.61,54900.0,31.2226,31.2299,31.2153,31.2226,54900.0
2013-10-30 15:15:00,42.62,42.62,42.58,42.61,56800.0,31.2299,31.2299,31.2006,31.2226,56800.0
2013-10-30 15:20:00,42.62,42.64,42.59,42.61,85300.0,31.2299,31.2446,31.2079,31.2226,85300.0
2013-10-30 15:25:00,42.61,42.63,42.59,42.62,102700.0,31.2226,31.2373,31.2079,31.2299,102700.0
2013-10-30 15:30:00,42.62,42.63,42.6,42.62,144400.0,31.2299,31.2373,31.2153,31.2299,144400.0
2013-10-30 15:35:00,42.63,42.63,42.59,42.61,105800.0,31.2373,31.2373,31.2079,31.2226,105800.0
2013-10-30 15:40:00,42.62,42.65,42.61,42.64,127400.0,31.2299,31.2519,31.2226,31.2446,127400.0
2013-10-30 15:45:00,42.65,42.65,42.57,42.59,190700.0,31.2519,31.2519,31.1933,31.2079,190700.0
2013-10-30 15:50:00,42.59,42.6,42.57,42.58,243400.0,31.2079,31.2153,31.1933,31.2006,243400.0
2013-10-30 15:55:00,42.58,42.6,42.55,42.57,588400.0,31.2006,31.2153,31.1786,31.1933,588400.0
2013-10-31 09:30:00,42.49,42.53,42.4,42.41,122700.0,31.1347,31.164,31.0687,31.076,122700.0
2013-10-31 09:35:00,42.41,42.47,42.4,42.42,242100.0,31.076,31.12,31.0687,31.0834,242100.0
2013-10-31 09:40:00,42.42,42.51,42.41,42.47,140700.0,31.0834,31.1493,31.076,31.12,140700.0
2013-10-31 09:45:00,42.48,42.49,42.44,42.46,145400.0,31.1273,31.1347,31.098,31.1127,145400.0
2013-10-31 09:50:00,42.47,42.47,42.36,42.36,80000.0,31.12,31.12,31.0394,31.0394,80000.0
2013-10-31 09:55:00,42.36,42.37,42.29,42.34,185600.0,31.0394,31.0467,30.9881,31.0248,185600.0
2013-10-31 10:00:00,42.34,42.35,42.29,42.35,129100.0,31.0248,31.0321,30.9881,31.0321,129100.0
2013-10-31 10:05:00,42.35,42.39,42.33,42.38,167600.0,31.0321,31.0614,31.0174,31.0541,167600.0
2013-10-31 10:10:00,42.38,42.39,42.32,42.33,237100.0,31.0541,31.0614,31.0101,31.0174,237100.0
2013-10-31 10:15:00,42.33,42.35,42.32,42.34,364500.0,31.0174,31.0321,31.0101,31.0248,364500.0
2013-10-31 10:20:00,42.34,42.35,42.3,42.31,67300.0,31.0248,31.0321,30.9954,31.0028,67300.0
2013-10-31 10:25:00,42.32,42.35,42.32,42.34,33700.0,31.0101,31.0321,31.0101,31.0248,33700.0
2013-10-31 10:30:00,42.33,42.38,42.32,42.37,137800.0,31.0174,31.0541,31.0101,31.0467,137800.0
2013-10-31 10:35:00,42.36,42.37,42.3,42.32,199900.0,31.0394,31.0467,30.9954,31.0101,199900.0
2013-10-31 10:40:00,42.33,42.36,42.33,42.35,68600.0,31.0174,31.0394,31.0174,31.0321,68600.0
2013-10-31 10:45:00,42.36,42.43,42.36,42.41,128800.0,31.0394,31.0907,31.0394,31.076,128800.0
2013-10-31 10:50:00,42.42,42.45,42.41,42.43,64600.0,31.0834,31.1054,31.076,31.0907,64600.0
2013-10-31 10:55:00,42.43,42.44,42.38,42.39,110200.0,31.0907,31.098,31.0541,31.0614,110200.0
2013-10-31 11:00:00,42.39,42.44,42.39,42.44,70500.0,31.0614,31.098,31.0614,31.098,70500.0
2013-10-31 11:05:00,42.44,42.44,42.4,42.41,25400.0,31.098,31.098,31.0687,31.076,25400.0
2013-10-31 11:10:00,42.41,42.43,42.4,42.43,40300.0,31.076,31.0907,31.0687,31.0907,40300.0
2013-10-31 11:15:00,42.43,42.47,42.42,42.45,43000.0,31.0907,31.12,31.0834,31.1054,43000.0
2013-10-31 11:20:00,42.46,42.48,42.44,42.45,299800.0,31.1127,31.1273,31.098,31.1054,299800.0
2013-10-31 11:25:00,42.45,42.5,42.45,42.48,491100.0,31.1054,31.142,31.1054,31.1273,491100.0
2013-10-31 11:30:00,42.49,42.49,42.46,42.47,43500.0,31.1347,31.1347,31.1127,31.12,43500.0
2013-10-31 11:35:00,42.46,42.49,42.46,42.48,321800.0,31.1127,31.1347,31.1127,31.1273,321800.0
2013-10-31 11:40:00,42.48,42.5,42.48,42.48,215200.0,31.1273,31.142,31.1273,31.1273,215200.0
2013-10-31 11:45:00,42.48,42.49,42.47,42.47,38800.0,31.1273,31.1347,31.12,31.12,38800.0
2013-10-31 11:50:00,42.47,42.5,42.47,42.48,182000.0,31.12,31.142,31.12,31.1273,182000.0
2013-10-31 11:55:00,42.47,42.49,42.46,42.49,161400.0,31.12,31.1347,31.1127,31.1347,161400.0
2013-10-31 12:00:00,42.49,42.5,42.46,42.5,463000.0,31.1347,31.142,31.1127,31.142,463000.0
2013-10-31 12:05:00,42.5,42.53,42.5,42.52,257400.0,31.142,31.164,31.142,31.1567,257400.0
2013-10-31 12:10:00,42.52,42.53,42.51,42.51,75100.0,31.1567,31.164,31.1493,31.1493,75100.0
2013-10-31 12:15:00,42.5,42.51,42.49,42.49,48000.0,31.142,31.1493,31.1347,31.1347,48000.0
2013-10-31 12:20:00,42.49,42.51,42.49,42.49,31400.0,31.1347,31.1493,31.1347,31.1347,31400.0
2013-10-31 12:25:00,42.5,42.5,42.47,42.48,30100.0,31.142,31.142,31.12,31.1273,30100.0
2013-10-31 12:30:00,42.48,42.53,42.47,42.53,73000.0,31.1273,31.164,31.12,31.164,73000.0
2013-10-31 12:35:00,42.53,42.53,42.51,42.52,20900.0,31.164,31.164,31.1493,31.1567,20900.0
2013-10-31 12:40:00,42.53,42.54,42.52,42.53,21900.0,31.164,31.1713,31.1567,31.164,21900.0
2013-10-31 12:45:00,42.54,42.54,42.51,42.52,73900.0,31.1713,31.1713,31.1493,31.1567,73900.0
2013-10-31 12:50:00,42.52,42.53,42.52,42.53,13300.0,31.1567,31.164,31.1567,31.164,13300.0
2013-10-31 12:55:00,42.53,42.53,42.52,42.52,15000.0,31.164,31.164,31.1567,31.1567,15000.0
2013-10-31 13:00:00,42.52,42.54,42.52,42.52,45200.0,31.1567,31.1713,31.1567,31.1567,45200.0
2013-10-31 13:05:00,42.52,42.53,42.52,42.52,6100.0,31.1567,31.164,31.1567,31.1567,6100.0
2013-10-31 13:10:00,42.52,42.53,42.51,42.51,32600.0,31.1567,31.164,31.1493,31.1493,32600.0
2013-10-31 13:15:00,42.52,42.54,42.52,42.54,17400.0,31.1567,31.1713,31.1567,31.1713,17400.0
2013-10-31 13:20:00,42.54,42.54,42.53,42.53,24100.0,31.1713,31.1713,31.164,31.164,24100.0
2013-10-31 13:25:00,42.52,42.53,42.52,42.53,16100.0,31.1567,31.164,31.1567,31.164,16100.0
2013-10-31 13:30:00,42.53,42.54,42.52,42.53,61400.0,31.164,31.1713,31.1567,31.164,61400.0
2013-10-31 13:35:00,42.53,42.53,42.51,42.53,27800.0,31.164,31.164,31.1493,31.164,27800.0
2013-10-31 13:40:00,42.53,42.53,42.52,42.53,77000.0,31.164,31.164,31.1567,31.164,77000.0
2013-10-31 13:45:00,42.52,42.52,42.51,42.52,15400.0,31.1567,31.1567,31.1493,31.1567,15400.0
2013-10-31 13:50:00,42.52,42.52,42.49,42.5,86300.0,31.1567,31.1567,31.1347,31.142,86300.0
2013-10-31 13:55:00,42.5,42.5,42.49,42.5,231000.0,31.142,31.142,31.1347,31.142,231000.0
2013-10-31 14:00:00,42.5,42.51,42.49,42.51,62700.0,31.142,31.1493,31.1347,31.1493,62700.0
2013-10-31 14:05:00,42.51,42.51,42.47,42.49,58300.0,31.1493,31.1493,31.12,31.1347,58300.0
2013-10-31 14:10:00,42.5,42.53,42.5,42.52,115800.0,31.142,31.164,31.142,31.1567,115800.0
2013-10-31 14:15:00,42.52,42.57,42.52,42.56,128200.0,31.1567,31.1933,31.1567,31.186,128200.0
2013-10-31 14:20:00,42.56,42.57,42.54,42.55,211200.0,31.186,31.1933,31.1713,31.1786,211200.0
2013-10-31 14:25:00,42.55,42.58,42.55,42.56,97600.0,31.1786,31.2006,31.1786,31.186,97600.0
2013-10-31 14:30:00,42.56,42.57,42.55,42.55,34600.0,31.186,31.1933,31.1786,31.1786,34600.0
2013-10-31 14:35:00,42.55,42.56,42.54,42.56,39400.0,31.1786,31.186,31.1713,31.186,39400.0
2013-10-31 14:40:00,42.56,42.59,42.56,42.58,77400.0,31.186,31.2079,31.186,31.2006,77400.0
2013-10-31 14:45:00,42.57,42.57,42.55,42.57,40300.0,31.1933,31.1933,31.1786,31.1933,40300.0
2013-10-31 14:50:00,42.56,42.56,42.51,42.52,49400.0,31.186,31.186,31.1493,31.1567,49400.0
2013-10-31 14:55:00,42.52,42.52,42.48,42.48,166500.0,31.1567,31.1567,31.1273,31.1273,166500.0
2013-10-31 15:00:00,42.48,42.49,42.44,42.48,200400.0,31.1273,31.1347,31.098,31.1273,200400.0
2013-10-31 15:05:00,42.47,42.48,42.43,42.46,150800.0,31.12,31.1273,31.0907,31.1127,150800.0
2013-10-31 15:10:00,42.47,42.5,42.46,42.49,92100.0,31.12,31.142,31.1127,31.1347,92100.0
2013-10-31 15:15:00,42.5,42.51,42.47,42.47,94500.0,31.142,31.1493,31.12,31.12,94500.0
2013-10-31 15:20:00,42.48,42.51,42.47,42.49,223100.0,31.1273,31.1493,31.12,31.1347,223100.0
2013-10-31 15:25:00,42.49,42.49,42.43,42.44,234100.0,31.1347,31.1347,31.0907,31.098,234100.0
2013-10-31 15:30:00,42.43,42.46,42.42,42.44,450700.0,31.0907,31.1127,31.0834,31.098,450700.0
2013-10-31 15:35:00,42.44,42.48,42.43,42.47,164800.0,31.098,31.1273,31.0907,31.12,164800.0
2013-10-31 15:40:00,42.48,42.48,42.45,42.46,219600.0,31.1273,31.1273,31.1054,31.1127,219600.0
2013-10-31 15:45:00,42.46,42.46,42.41,42.43,221700.0,31.1127,31.1127,31.076,31.0907,221700.0
2013-10-31 15:50:00,42.44,42.44,42.36,42.4,338400.0,31.098,31.098,31.0394,31.0687,338400.0
2013-10-31 15:55:00,42.4,42.4,42.34,42.34,877000.0,31.0687,31.0687,31.0248,31.0248,877000.0
2013-11-01 09:30:00,42.36,42.48,42.3,42.46,82000.0,31.0394,31.1273,30.9954,31.1127,82000.0
2013-11-01 09:35:00,42.47,42.48,42.42,42.48,96700.0,31.12,31.1273,31.0834,31.1273,96700.0
2013-11-01 09:40:00,42.47,42.54,42.47,42.54,80200.0,31.12,31.1713,31.12,31.1713,80200.0
2013-11-01 09:45:00,42.54,42.55,42.51,42.51,75900.0,31.1713,31.1786,31.1493,31.1493,75900.0
2013-11-01 09:50:00,42.51,42.53,42.5,42.52,42800.0,31.1493,31.164,31.142,31.1567,42800.0
2013-11-01 09:55:00,42.52,42.52,42.5,42.5,68600.0,31.1567,31.1567,31.142,31.142,68600.0
2013-11-01 10:00:00,42.51,42.51,42.43,42.44,225800.0,31.1493,31.1493,31.0907,31.098,225800.0
2013-11-01 10:05:00,42.44,42.55,42.44,42.52,234700.0,31.098,31.1786,31.098,31.1567,234700.0
2013-11-01 10:10:00,42.52,42.53,42.41,42.41,570800.0,31.1567,31.164,31.076,31.076,570800.0
2013-11-01 10:15:00,42.41,42.41,42.31,42.34,692400.0,31.076,31.076,31.0028,31.0248,692400.0
2013-11-01 10:20:00,42.33,42.39,42.33,42.38,86000.0,31.0174,31.0614,31.0174,31.0541,86000.0
2013-11-01 10:25:00,42.38,42.4,42.38,42.39,24500.0,31.0541,31.0687,31.0541,31.0614,24500.0
2013-11-01 10:30:00,42.38,42.4,42.37,42.37,92300.0,31.0541,31.0687,31.0467,31.0467,92300.0
2013-11-01 10:35:00,42.37,42.39,42.34,42.35,220400.0,31.0467,31.0614,31.0248,31.0321,220400.0
2013-11-01 10:40:00,42.35,42.37,42.34,42.37,17500.0,31.0321,31.0467,31.0248,31.0467,17500.0
2013-11-01 10:45:00,42.37,42.38,42.36,42.38,8000.0,31.0467,31.0541,31.0394,31.0541,8000.0
2013-11-01 10:50:00,42.38,42.4,42.37,42.4,12900.0,31.0541,31.0687,31.0467,31.0687,12900.0
2013-11-01 10:55:00,42.4,42.41,42.4,42.4,17500.0,31.0687,31.076,31.0687,31.0687,17500.0
2013-11-01 11:00:00,42.4,42.4,42.36,42.36,62900.0,31.0687,31.0687,31.0394,31.0394,62900.0
2013-11-01 11:05:00,42.36,42.36,42.32,42.33,174100.0,31.0394,31.0394,31.0101,31.0174,174100.0
2013-11-01 11:10:00,42.33,42.33,42.29,42.3,64400.0,31.0174,31.0174,30.9881,30.9954,64400.0
2013-11-01 11:15:00,42.31,42.31,42.27,42.3,38100.0,31.0028,31.0028,30.9735,30.9954,38100.0
2013-11-01 11:20:00,42.3,42.34,42.3,42.33,105200.0,30.9954,31.0248,30.9954,31.0174,105200.0
2013-11-01 11:25:00,42.32,42.35,42.32,42.34,37600.0,31.0101,31.0321,31.0101,31.0248,37600.0
2013-11-01 11:30:00,42.34,42.4,42.34,42.4,29300.0,31.0248,31.0687,31.0248,31.0687,29300.0
2013-11-01 11:35:00,42.39,42.4,42.35,42.37,60500.0,31.0614,31.0687,31.0321,31.0467,60500.0
2013-11-01 11:40:00,42.37,42.42,42.36,42.42,39800.0,31.0467,31.0834,31.0394,31.0834,39800.0
2013-11-01 11:45:00,42.42,42.44,42.41,42.43,32100.0,31.0834,31.098,31.076,31.0907,32100.0
2013-11-01 11:50:00,42.43,42.44,42.39,42.39,18500.0,31.0907,31.098,31.0614,31.0614,18500.0
2013-11-01 11:55:00,42.38,42.4,42.34,42.35,30100.0,31.0541,31.0687,31.0248,31.0321,30100.0
2013-11-01 12:00:00,42.35,42.37,42.34,42.34,24900.0,31.0321,31.0467,31.0248,31.0248,24900.0
2013-11-01 12:05:00,42.35,42.37,42.33,42.35,60700.0,31.0321,31.0467,31.0174,31.0321,60700.0
2013-11-01 12:10:00,42.35,42.36,42.33,42.34,19300.0,31.0321,31.0394,31.0174,31.0248,19300.0
2013-11-01 12:15:00,42.34,42.37,42.32,42.34,31700.0,31.0248,31.0467,31.0101,31.0248,31700.0
2013-11-01 12:20:00,42.34,42.37,42.33,42.36,19900.0,31.0248,31.0467,31.0174,31.0394,19900.0
2013-11-01 12:25:00,42.37,42.38,42.37,42.37,9600.0,31.0467,31.0541,31.0467,31.0467,9600.0
2013-11-01 12:30:00,42.37,42.38,42.37,42.37,18000.0,31.0467,31.0541,31.0467,31.0467,18000.0
2013-11-01 12:35:00,42.37,42.38,42.34,42.34,532700.0,31.0467,31.0541,31.0248,31.0248,532700.0
2013-11-01 12:40:00,42.34,42.35,42.33,42.34,207300.0,31.0248,31.0321,31.0174,31.0248,207300.0
2013-11-01 12:45:00,42.34,42.34,42.33,42.34,100500.0,31.0248,31.0248,31.0174,31.0248,100500.0
2013-11-01 12:50:00,42.34,42.35,42.33,42.34,44000.0,31.0248,31.0321,31.0174,31.0248,44000.0
2013-11-01 12:55:00,42.34,42.35,42.34,42.34,20100.0,31.0248,31.0321,31.0248,31.0248,20100.0
2013-11-01 13:00:00,42.34,42.34,42.33,42.33,13800.0,31.0248,31.0248,31.0174,31.0174,13800.0
2013-11-01 13:05:00,42.32,42.33,42.31,42.32,23100.0,31.0101,31.0174,31.0028,31.0101,23100.0
2013-11-01 13:10:00,42.32,42.33,42.32,42.33,13100.0,31.0101,31.0174,31.0101,31.0174,13100.0
2013-11-01 13:15:00,42.32,42.34,42.32,42.33,23100.0,31.0101,31.0248,31.0101,31.0174,23100.0
2013-11-01 13:20:00,42.32,42.37,42.32,42.37,134700.0,31.0101,31.0467,31.0101,31.0467,134700.0
2013-11-01 13:25:00,42.37,42.4,42.36,42.37,208200.0,31.0467,31.0687,31.0394,31.0467,208200.0
2013-11-01 13:30:00,42.38,42.38,42.36,42.37,16700.0,31.0541,31.0541,31.0394,31.0467,16700.0
2013-11-01 13:35:00,42.37,42.43,42.37,42.42,23700.0,31.0467,31.0907,31.0467,31.0834,23700.0
2013-11-01 13:40:00,42.41,42.44,42.41,42.44,3500.0,31.076,31.098,31.076,31.098,3500.0
2013-11-01 13:45:00,42.44,42.46,42.43,42.46,25900.0,31.098,31.1127,31.0907,31.1127,25900.0
2013-11-01 13:50:00,42.46,42.47,42.43,42.44,10900.0,31.1127,31.12,31.0907,31.098,10900.0
2013-11-01 13:55:00,42.45,42.46,42.44,42.45,79600.0,31.1054,31.1127,31.098,31.1054,79600.0
2013-11-01 14:00:00,42.46,42.48,42.46,42.48,28900.0,31.1127,31.1273,31.1127,31.1273,28900.0
2013-11-01 14:05:00,42.48,42.48,42.45,42.46,55500.0,31.1273,31.1273,31.1054,31.1127,55500.0
2013-11-01 14:10:00,42.46,42.46,42.44,42.45,17400.0,31.1127,31.1127,31.098,31.1054,17400.0
2013-11-01 14:15:00,42.45,42.48,42.45,42.46,183400.0,31.1054,31.1273,31.1054,31.1127,183400.0
2013-11-01 14:20:00,42.47,42.48,42.47,42.48,201200.0,31.12,31.1273,31.12,31.1273,201200.0
2013-11-01 14:25:00,42.48,42.48,42.46,42.47,87700.0,31.1273,31.1273,31.1127,31.12,87700.0
2013-11-01 14:30:00,42.46,42.47,42.44,42.46,130100.0,31.1127,31.12,31.098,31.1127,130100.0
2013-11-01 14:35:00,42.45,42.47,42.44,42.46,104600.0,31.1054,31.12,31.098,31.1127,104600.0
2013-11-01 14:40:00,42.46,42.47,42.45,42.45,14400.0,31.1127,31.12,31.1054,31.1054,14400.0
2013-11-01 14:45:00,42.46,42.47,42.45,42.46,53200.0,31.1127,31.12,31.1054,31.1127,53200.0
2013-11-01 14:50:00,42.46,42.47,42.44,42.45,18700.0,31.1127,31.12,31.098,31.1054,18700.0
2013-11-01 14:55:00,42.45,42.46,42.42,42.43,77000.0,31.1054,31.1127,31.0834,31.0907,77000.0
2013-11-01 15:00:00,42.42,42.45,42.42,42.44,118900.0,31.0834,31.1054,31.0834,31.098,118900.0
2013-11-01 15:05:00,42.45,42.48,42.45,42.45,30600.0,31.1054,31.1273,31.1054,31.1054,30600.0
2013-11-01 15:10:00,42.46,42.5,42.46,42.5,88200.0,31.1127,31.142,31.1127,31.142,88200.0
2013-11-01 15:15:00,42.5,42.51,42.48,42.49,183100.0,31.142,31.1493,31.1273,31.1347,183100.0
2013-11-01 15:20:00,42.48,42.49,42.46,42.48,97000.0,31.1273,31.1347,31.1127,31.1273,97000.0
2013-11-01 15:25:00,42.48,42.5,42.47,42.47,86200.0,31.1273,31.142,31.12,31.12,86200.0
2013-11-01 15:30:00,42.47,42.5,42.46,42.5,58500.0,31.12,31.142,31.1127,31.142,58500.0
2013-11-01 15:35:00,42.5,42.51,42.48,42.48,62100.0,31.142,31.1493,31.1273,31.1273,62100.0
2013-11-01 15:40:00,42.49,42.53,42.48,42.53,203500.0,31.1347,31.164,31.1273,31.164,203500.0
2013-11-01 15:45:00,42.53,42.56,42.52,42.52,190400.0,31.164,31.186,31.1567,31.1567,190400.0
2013-11-01 15:50:00,42.52,42.55,42.52,42.55,132500.0,31.1567,31.1786,31.1567,31.1786,132500.0
2013-11-01 15:55:00,42.55,42.57,42.49,42.49,571500.0,31.1786,31.1933,31.1347,31.1347,571500.0
2013-11-04 09:30:00,42.61,42.72,42.61,42.67,69200.0,31.2226,31.3032,31.2226,31.2666,69200.0
2013-11-04 09:35:00,42.67,42.7,42.65,42.69,221000.0,31.2666,31.2885,31.2519,31.2812,221000.0
2013-11-04 09:40:00,42.68,42.69,42.66,42.68,69800.0,31.2739,31.2812,31.2592,31.2739,69800.0
2013-11-04 09:45:00,42.68,42.69,42.66,42.68,27500.0,31.2739,31.2812,31.2592,31.2739,27500.0
2013-11-04 09:50:00,42.68,42.7,42.67,42.7,16900.0,31.2739,31.2885,31.2666,31.2885,16900.0
2013-11-04 09:55:00,42.68,42.69,42.65,42.68,107000.0,31.2739,31.2812,31.2519,31.2739,107000.0
2013-11-04 10:00:00,42.68,42.69,42.63,42.63,204100.0,31.2739,31.2812,31.2373,31.2373,204100.0
2013-11-04 10:05:00,42.63,42.63,42.59,42.59,54900.0,31.2373,31.2373,31.2079,31.2079,54900.0
2013-11-04 10:10:00,42.59,42.59,42.58,42.58,35100.0,31.2079,31.2079,31.2006,31.2006,35100.0
2013-11-04 10:15:00,42.58,42.58,42.56,42.56,8500.0,31.2006,31.2006,31.186,31.186,8500.0
2013-11-04 10:20:00,42.56,42.58,42.55,42.57,40200.0,31.186,31.2006,31.1786,31.1933,40200.0
2013-11-04 10:25:00,42.56,42.57,42.55,42.57,42200.0,31.186,31.1933,31.1786,31.1933,42200.0
2013-11-04 10:30:00,42.57,42.58,42.56,42.57,29800.0,31.1933,31.2006,31.186,31.1933,29800.0
2013-11-04 10:35:00,42.57,42.57,42.56,42.56,34500.0,31.1933,31.1933,31.186,31.186,34500.0
2013-11-04 10:40:00,42.56,42.56,42.54,42.55,24300.0,31.186,31.186,31.1713,31.1786,24300.0
2013-11-04 10:45:00,42.55,42.55,42.52,42.53,26800.0,31.1786,31.1786,31.1567,31.164,26800.0
2013-11-04 10:50:00,42.53,42.53,42.47,42.47,70100.0,31.164,31.164,31.12,31.12,70100.0
2013-11-04 10:55:00,42.47,42.47,42.42,42.42,225600.0,31.12,31.12,31.0834,31.0834,225600.0
2013-11-04 11:00:00,42.42,42.42,42.4,42.4,143600.0,31.0834,31.0834,31.0687,31.0687,143600.0
2013-11-04 11:05:00,42.41,42.43,42.4,42.41,17000.0,31.076,31.0907,31.0687,31.076,17000.0
2013-11-04 11:10:00,42.42,42.44,42.4,42.44,23700.0,31.0834,31.098,31.0687,31.098,23700.0
2013-11-04 11:15:00,42.44,42.44,42.43,42.43,63100.0,31.098,31.098,31.0907,31.0907,63100.0
2013-11-04 11:20:00,42.43,42.44,42.42,42.44,37600.0,31.0907,31.098,31.0834,31.098,37600.0
2013-11-04 11:25:00,42.45,42.48,42.44,42.47,47600.0,31.1054,31.1273,31.098,31.12,47600.0
2013-11-04 11:30:00,42.47,42.49,42.47,42.47,114500.0,31.12,31.1347,31.12,31.12,114500.0
2013-11-04 11:35:00,42.48,42.52,42.48,42.52,284900.0,31.1273,31.1567,31.1273,31.1567,284900.0
2013-11-04 11:40:00,42.52,42.53,42.5,42.53,64500.0,31.1567,31.164,31.142,31.164,64500.0
2013-11-04 11:45:00,42.53,42.53,42.5,42.51,41400.0,31.164,31.164,31.142,31.1493,41400.0
2013-11-04 11:50:00,42.52,42.53,42.51,42.52,16100.0,31.1567,31.164,31.1493,31.1567,16100.0
2013-11-04 11:55:00,42.52,42.54,42.51,42.51,54300.0,31.1567,31.1713,31.1493,31.1493,54300.0
2013-11-04 12:00:00,42.5,42.51,42.49,42.51,38200.0,31.142,31.1493,31.1347,31.1493,38200.0
2013-11-04 12:05:00,42.51,42.53,42.5,42.52,26800.0,31.1493,31.164,31.142,31.1567,26800.0
2013-11-04 12:10:00,42.52,42.52,42.5,42.51,12500.0,31.1567,31.1567,31.142,31.1493,12500.0
2013-11-04 12:15:00,42.51,42.53,42.49,42.52,33300.0,31.1493,31.164,31.1347,31.1567,33300.0
2013-11-04 12:20:00,42.51,42.52,42.5,42.52,12500.0,31.1493,31.1567,31.142,31.1567,12500.0
2013-11-04 12:25:00,42.52,42.52,42.51,42.52,8500.0,31.1567,31.1567,31.1493,31.1567,8500.0
2013-11-04 12:30:00,42.51,42.52,42.5,42.52,14200.0,31.1493,31.1567,31.142,31.1567,14200.0
2013-11-04 12:35:00,42.52,42.52,42.5,42.51,20500.0,31.1567,31.1567,31.142,31.1493,20500.0
2013-11-04 12:40:00,42.51,42.51,42.49,42.49,15100.0,31.1493,31.1493,31.1347,31.1347,15100.0
2013-11-04 12:45:00,42.5,42.51,42.5,42.5,7300.0,31.142,31.1493,31.142,31.142,7300.0
2013-11-04 12:50:00,42.51,42.51,42.49,42.5,20900.0,31.1493,31.1493,31.1347,31.142,20900.0
2013-11-04 12:55:00,42.5,42.5,42.48,42.48,21500.0,31.142,31.142,31.1273,31.1273,21500.0
2013-11-04 13:00:00,42.48,42.49,42.46,42.46,18200.0,31.1273,31.1347,31.1127,31.1127,18200.0
2013-11-04 13:05:00,42.46,42.49,42.46,42.48,20600.0,31.1127,31.1347,31.1127,31.1273,20600.0
2013-11-04 13:10:00,42.48,42.48,42.47,42.48,19600.0,31.1273,31.1273,31.12,31.1273,19600.0
2013-11-04 13:15:00,42.48,42.49,42.47,42.48,24000.0,31.1273,31.1347,31.12,31.1273,24000.0
2013-11-04 13:20:00,42.49,42.49,42.47,42.47,13700.0,31.1347,31.1347,31.12,31.12,13700.0
2013-11-04 13:25:00,42.47,42.49,42.46,42.49,26200.0,31.12,31.1347,31.1127,31.1347,26200.0
2013-11-04 13:30:00,42.49,42.5,42.48,42.5,52100.0,31.1347,31.142,31.1273,31.142,52100.0
2013-11-04 13:35:00,42.5,42.5,42.48,42.49,10200.0,31.142,31.142,31.1273,31.1347,10200.0
2013-11-04 13:40:00,42.49,42.5,42.48,42.5,34500.0,31.1347,31.142,31.1273,31.142,34500.0
2013-11-04 13:45:00,42.5,42.51,42.49,42.5,47000.0,31.142,31.1493,31.1347,31.142,47000.0
2013-11-04 13:50:00,42.5,42.5,42.48,42.49,32600.0,31.142,31.142,31.1273,31.1347,32600.0
2013-11-04 13:55:00,42.48,42.5,42.48,42.5,12700.0,31.1273,31.142,31.1273,31.142,12700.0
2013-11-04 14:00:00,42.5,42.5,42.48,42.48,26000.0,31.142,31.142,31.1273,31.1273,26000.0
2013-11-04 14:05:00,42.49,42.51,42.48,42.51,33000.0,31.1347,31.1493,31.1273,31.1493,33000.0
2013-11-04 14:10:00,42.51,42.52,42.5,42.5,12800.0,31.1493,31.1567,31.142,31.142,12800.0
2013-11-04 14:15:00,42.5,42.51,42.49,42.49,46300.0,31.142,31.1493,31.1347,31.1347,46300.0
2013-11-04 14:20:00,42.49,42.51,42.49,42.5,17900.0,31.1347,31.1493,31.1347,31.142,17900.0
2013-11-04 14:25:00,42.51,42.52,42.5,42.52,18400.0,31.1493,31.1567,31.142,31.1567,18400.0
2013-11-04 14:30:00,42.52,42.53,42.52,42.52,21400.0,31.1567,31.164,31.1567,31.1567,21400.0
2013-11-04 14:35:00,42.52,42.53,42.5,42.53,86600.0,31.1567,31.164,31.142,31.164,86600.0
2013-11-04 14:40:00,42.53,42.53,42.51,42.52,22300.0,31.164,31.164,31.1493,31.1567,22300.0
2013-11-04 14:45:00,42.53,42.54,42.5,42.5,52300.0,31.164,31.1713,31.142,31.142,52300.0
2013-11-04 14:50:00,42.5,42.53,42.5,42.52,35900.0,31.142,31.164,31.142,31.1567,35900.0
2013-11-04 14:55:00,42.53,42.53,42.52,42.53,14800.0,31.164,31.164,31.1567,31.164,14800.0
2013-11-04 15:00:00,42.52,42.53,42.52,42.52,5200.0,31.1567,31.164,31.1567,31.1567,5200.0
2013-11-04 15:05:00,42.52,42.53,42.5,42.51,30800.0,31.1567,31.164,31.142,31.1493,30800.0
2013-11-04 15:10:00,42.5,42.52,42.5,42.52,91200.0,31.142,31.1567,31.142,31.1567,91200.0
2013-11-04 15:15:00,42.51,42.52,42.51,42.51,18900.0,31.1493,31.1567,31.1493,31.1493,18900.0
2013-11-04 15:20:00,42.52,42.52,42.49,42.5,53900.0,31.1567,31.1567,31.1347,31.142,53900.0
2013-11-04 15:25:00,42.51,42.53,42.5,42.53,38800.0,31.1493,31.164,31.142,31.164,38800.0
2013-11-04 15:30:00,42.53,42.53,42.5,42.5,43500.0,31.164,31.164,31.142,31.142,43500.0
2013-11-04 15:35:00,42.51,42.54,42.5,42.54,164300.0,31.1493,31.1713,31.142,31.1713,164300.0
2013-11-04 15:40:00,42.54,42.54,42.52,42.53,65300.0,31.1713,31.1713,31.1567,31.164,65300.0
2013-11-04 15:45:00,42.52,42.53,42.49,42.51,116900.0,31.1567,31.164,31.1347,31.1493,116900.0
2013-11-04 15:50:00,42.51,42.53,42.51,42.52,296300.0,31.1493,31.164,31.1493,31.1567,296300.0
2013-11-04 15:55:00,42.52,42.57,42.52,42.55,757200.0,31.1567,31.1933,31.1567,31.1786,757200.0
2013-11-05 09:30:00,42.51,42.51,42.42,42.48,222800.0,31.1493,31.1493,31.0834,31.1273,222800.0
2013-11-05 09:35:00,42.48,42.48,42.41,42.41,401800.0,31.1273,31.1273,31.076,31.076,401800.0
2013-11-05 09:40:00,42.4,42.43,42.4,42.41,122200.0,31.0687,31.0907,31.0687,31.076,122200.0
2013-11-05 09:45:00,42.41,42.42,42.38,42.41,135000.0,31.076,31.0834,31.0541,31.076,135000.0
2013-11-05 09:50:00,42.41,42.44,42.4,42.42,46500.0,31.076,31.098,31.0687,31.0834,46500.0
2013-11-05 09:55:00,42.42,42.44,42.39,42.44,65800.0,31.0834,31.098,31.0614,31.098,65800.0
2013-11-05 10:00:00,42.43,42.45,42.38,42.44,86700.0,31.0907,31.1054,31.0541,31.098,86700.0
2013-11-05 10:05:00,42.44,42.47,42.43,42.45,67300.0,31.098,31.12,31.0907,31.1054,67300.0
2013-11-05 10:10:00,42.45,42.45,42.42,42.43,99900.0,31.1054,31.1054,31.0834,31.0907,99900.0
2013-11-05 10:15:00,42.43,42.48,42.43,42.47,130500.0,31.0907,31.1273,31.0907,31.12,130500.0
2013-11-05 10:20:00,42.46,42.48,42.44,42.48,65300.0,31.1127,31.1273,31.098,31.1273,65300.0
2013-11-05 10:25:00,42.48,42.5,42.46,42.5,61700.0,31.1273,31.142,31.1127,31.142,61700.0
2013-11-05 10:30:00,42.5,42.52,42.49,42.51,86000.0,31.142,31.1567,31.1347,31.1493,86000.0
2013-11-05 10:35:00,42.52,42.53,42.49,42.53,260200.0,31.1567,31.164,31.1347,31.164,260200.0
2013-11-05 10:40:00,42.53,42.55,42.51,42.52,230400.0,31.164,31.1786,31.1493,31.1567,230400.0
2013-11-05 10:45:00,42.52,42.54,42.51,42.53,32300.0,31.1567,31.1713,31.1493,31.164,32300.0
2013-11-05 10:50:00,42.52,42.58,42.52,42.58,89700.0,31.1567,31.2006,31.1567,31.2006,89700.0
2013-11-05 10:55:00,42.58,42.6,42.57,42.57,88600.0,31.2006,31.2153,31.1933,31.1933,88600.0
2013-11-05 11:00:00,42.57,42.59,42.55,42.59,37000.0,31.1933,31.2079,31.1786,31.2079,37000.0
2013-11-05 11:05:00,42.59,42.62,42.59,42.61,46900.0,31.2079,31.2299,31.2079,31.2226,46900.0
2013-11-05 11:10:00,42.61,42.61,42.59,42.6,37700.0,31.2226,31.2226,31.2079,31.2153,37700.0
2013-11-05 11:15:00,42.6,42.62,42.6,42.61,25600.0,31.2153,31.2299,31.2153,31.2226,25600.0
2013-11-05 11:20:00,42.61,42.61,42.58,42.61,80000.0,31.2226,31.2226,31.2006,31.2226,80000.0
2013-11-05 11:25:00,42.62,42.65,42.62,42.63,194300.0,31.2299,31.2519,31.2299,31.2373,194300.0
2013-11-05 11:30:00,42.63,42.66,42.62,42.66,29700.0,31.2373,31.2592,31.2299,31.2592,29700.0
2013-11-05 11:35:00,42.66,42.66,42.63,42.63,62600.0,31.2592,31.2592,31.2373,31.2373,62600.0
2013-11-05 11:40:00,42.63,42.64,42.62,42.64,14000.0,31.2373,31.2446,31.2299,31.2446,14000.0
2013-11-05 11:45:00,42.64,42.64,42.62,42.64,30400.0,31.2446,31.2446,31.2299,31.2446,30400.0
2013-11-05 11:50:00,42.63,42.66,42.63,42.66,31100.0,31.2373,31.2592,31.2373,31.2592,31100.0
2013-11-05 11:55:00,42.66,42.67,42.65,42.67,28300.0,31.2592,31.2666,31.2519,31.2666,28300.0
2013-11-05 12:00:00,42.67,42.69,42.66,42.68,43100.0,31.2666,31.2812,31.2592,31.2739,43100.0
2013-11-05 12:05:00,42.68,42.68,42.67,42.67,74700.0,31.2739,31.2739,31.2666,31.2666,74700.0
2013-11-05 12:10:00,42.66,42.68,42.66,42.67,26200.0,31.2592,31.2739,31.2592,31.2666,26200.0
2013-11-05 12:15:00,42.68,42.68,42.66,42.68,13200.0,31.2739,31.2739,31.2592,31.2739,13200.0
2013-11-05 12:20:00,42.67,42.72,42.66,42.7,107400.0,31.2666,31.3032,31.2592,31.2885,107400.0
2013-11-05 12:25:00,42.7,42.71,42.69,42.69,30400.0,31.2885,31.2959,31.2812,31.2812,30400.0
2013-11-05 12:30:00,42.69,42.7,42.68,42.68,15200.0,31.2812,31.2885,31.2739,31.2739,15200.0
2013-11-05 12:35:00,42.68,42.69,42.66,42.67,25700.0,31.2739,31.2812,31.2592,31.2666,25700.0
2013-11-05 12:40:00,42.68,42.68,42.67,42.68,34200.0,31.2739,31.2739,31.2666,31.2739,34200.0
2013-11-05 12:45:00,42.68,42.68,42.66,42.68,15700.0,31.2739,31.2739,31.2592,31.2739,15700.0
2013-11-05 12:50:00,42.68,42.7,42.67,42.7,57500.0,31.2739,31.2885,31.2666,31.2885,57500.0
2013-11-05 12:55:00,42.7,42.71,42.68,42.68,57500.0,31.2885,31.2959,31.2739,31.2739,57500.0
2013-11-05 13:00:00,42.69,42.7,42.68,42.68,35500.0,31.2812,31.2885,31.2739,31.2739,35500.0
2013-11-05 13:05:00,42.69,42.7,42.68,42.68,24200.0,31.2812,31.2885,31.2739,31.2739,24200.0
2013-11-05 13:10:00,42.69,42.71,42.68,42.71,17100.0,31.2812,31.2959,31.2739,31.2959,17100.0
2013-11-05 13:15:00,42.71,42.73,42.71,42.71,15800.0,31.2959,31.3105,31.2959,31.2959,15800.0
2013-11-05 13:20:00,42.71,42.72,42.69,42.69,13400.0,31.2959,31.3032,31.2812,31.2812,13400.0
2013-11-05 13:25:00,42.7,42.72,42.69,42.71,26400.0,31.2885,31.3032,31.2812,31.2959,26400.0
2013-11-05 13:30:00,42.71,42.71,42.68,42.7,30100.0,31.2959,31.2959,31.2739,31.2885,30100.0
2013-11-05 13:35:00,42.7,42.7,42.67,42.68,18300.0,31.2885,31.2885,31.2666,31.2739,18300.0
2013-11-05 13:40:00,42.68,42.7,42.67,42.69,12300.0,31.2739,31.2885,31.2666,31.2812,12300.0
2013-11-05 13:45:00,42.69,42.7,42.68,42.7,9700.0,31.2812,31.2885,31.2739,31.2885,9700.0
2013-11-05 13:50:00,42.69,42.7,42.67,42.67,13300.0,31.2812,31.2885,31.2666,31.2666,13300.0
2013-11-05 13:55:00,42.68,42.69,42.67,42.67,21300.0,31.2739,31.2812,31.2666,31.2666,21300.0
2013-11-05 14:00:00,42.68,42.68,42.67,42.68,13800.0,31.2739,31.2739,31.2666,31.2739,13800.0
2013-11-05 14:05:00,42.68,42.68,42.66,42.67,16600.0,31.2739,31.2739,31.2592,31.2666,16600.0
2013-11-05 14:10:00,42.67,42.69,42.67,42.69,7400.0,31.2666,31.2812,31.2666,31.2812,7400.0
2013-11-05 14:15:00,42.69,42.69,42.68,42.69,6700.0,31.2812,31.2812,31.2739,31.2812,6700.0
2013-11-05 14:20:00,42.69,42.7,42.68,42.7,38000.0,31.2812,31.2885,31.2739,31.2885,38000.0
2013-11-05 14:25:00,42.7,42.7,42.69,42.69,21100.0,31.2885,31.2885,31.2812,31.2812,21100.0
2013-11-05 14:30:00,42.69,42.72,42.69,42.72,9500.0,31.2812,31.3032,31.2812,31.3032,9500.0
2013-11-05 14:35:00,42.72,42.73,42.7,42.71,127200.0,31.3032,31.3105,31.2885,31.2959,127200.0
2013-11-05 14:40:00,42.71,42.72,42.7,42.72,14900.0,31.2959,31.3032,31.2885,31.3032,14900.0
2013-11-05 14:45:00,42.72,42.72,42.7,42.72,33400.0,31.3032,31.3032,31.2885,31.3032,33400.0
2013-11-05 14:50:00,42.71,42.71,42.7,42.71,10200.0,31.2959,31.2959,31.2885,31.2959,10200.0
2013-11-05 14:55:00,42.7,42.71,42.7,42.71,38800.0,31.2885,31.2959,31.2885,31.2959,38800.0
2013-11-05 15:00:00,42.71,42.73,42.71,42.71,43100.0,31.2959,31.3105,31.2959,31.2959,43100.0
2013-11-05 15:05:00,42.71,42.76,42.7,42.75,97000.0,31.2959,31.3325,31.2885,31.3252,97000.0
2013-11-05 15:10:00,42.74,42.75,42.71,42.72,82500.0,31.3179,31.3252,31.2959,31.3032,82500.0
2013-11-05 15:15:00,42.72,42.73,42.72,42.72,52400.0,31.3032,31.3105,31.3032,31.3032,52400.0
2013-11-05 15:20:00,42.72,42.73,42.69,42.7,134900.0,31.3032,31.3105,31.2812,31.2885,134900.0
2013-11-05 15:25:00,42.7,42.7,42.69,42.7,22600.0,31.2885,31.2885,31.2812,31.2885,22600.0
2013-11-05 15:30:00,42.7,42.72,42.69,42.71,38200.0,31.2885,31.3032,31.2812,31.2959,38200.0
2013-11-05 15:35:00,42.71,42.71,42.66,42.7,118400.0,31.2959,31.2959,31.2592,31.2885,118400.0
2013-11-05 15:40:00,42.7,42.71,42.67,42.67,146700.0,31.2885,31.2959,31.2666,31.2666,146700.0
2013-11-05 15:45:00,42.68,42.71,42.66,42.67,160900.0,31.2739,31.2959,31.2592,31.2666,160900.0
2013-11-05 15:50:00,42.66,42.69,42.66,42.68,219600.0,31.2592,31.2812,31.2592,31.2739,219600.0
2013-11-05 15:55:00,42.68,42.69,42.62,42.63,740400.0,31.2739,31.2812,31.2299,31.2373,740400.0
2013-11-06 09:30:00,42.85,42.85,42.71,42.73,264800.0,31.3985,31.3985,31.2959,31.3105,264800.0
2013-11-06 09:35:00,42.72,42.73,42.65,42.67,104000.0,31.3032,31.3105,31.2519,31.2666,104000.0
2013-11-06 09:40:00,42.68,42.7,42.66,42.69,55100.0,31.2739,31.2885,31.2592,31.2812,55100.0
2013-11-06 09:45:00,42.7,42.78,42.69,42.78,136000.0,31.2885,31.3472,31.2812,31.3472,136000.0
2013-11-06 09:50:00,42.77,42.81,42.77,42.8,88500.0,31.3398,31.3691,31.3398,31.3618,88500.0
2013-11-06 09:55:00,42.8,42.82,42.77,42.8,78100.0,31.3618,31.3765,31.3398,31.3618,78100.0
2013-11-06 10:00:00,42.81,42.86,42.81,42.84,108200.0,31.3691,31.4058,31.3691,31.3911,108200.0
2013-11-06 10:05:00,42.84,42.87,42.84,42.86,44400.0,31.3911,31.4131,31.3911,31.4058,44400.0
2013-11-06 10:10:00,42.86,42.88,42.84,42.84,29900.0,31.4058,31.4204,31.3911,31.3911,29900.0
2013-11-06 10:15:00,42.84,42.87,42.83,42.86,44100.0,31.3911,31.4131,31.3838,31.4058,44100.0
2013-11-06 10:20:00,42.86,42.89,42.85,42.88,28900.0,31.4058,31.4278,31.3985,31.4204,28900.0
2013-11-06 10:25:00,42.88,42.91,42.85,42.85,92300.0,31.4204,31.4424,31.3985,31.3985,92300.0
2013-11-06 10:30:00,42.85,42.86,42.82,42.83,138000.0,31.3985,31.4058,31.3765,31.3838,138000.0
2013-11-06 10:35:00,42.84,42.87,42.84,42.87,48500.0,31.3911,31.4131,31.3911,31.4131,48500.0
2013-11-06 10:40:00,42.87,42.87,42.85,42.87,73100.0,31.4131,31.4131,31.3985,31.4131,73100.0
2013-11-06 10:45:00,42.87,42.91,42.87,42.88,60200.0,31.4131,31.4424,31.4131,31.4204,60200.0
2013-11-06 10:50:00,42.87,42.87,42.82,42.83,23200.0,31.4131,31.4131,31.3765,31.3838,23200.0
2013-11-06 10:55:00,42.82,42.86,42.81,42.83,34200.0,31.3765,31.4058,31.3691,31.3838,34200.0
2013-11-06 11:00:00,42.84,42.84,42.8,42.83,44700.0,31.3911,31.3911,31.3618,31.3838,44700.0
2013-11-06 11:05:00,42.83,42.84,42.82,42.84,28000.0,31.3838,31.3911,31.3765,31.3911,28000.0
2013-11-06 11:10:00,42.84,42.85,42.82,42.84,284800.0,31.3911,31.3985,31.3765,31.3911,284800.0
2013-11-06 11:15:00,42.85,42.85,42.82,42.83,28600.0,31.3985,31.3985,31.3765,31.3838,28600.0
2013-11-06 11:20:00,42.84,42.84,42.82,42.83,27800.0,31.3911,31.3911,31.3765,31.3838,27800.0
2013-11-06 11:25:00,42.82,42.85,42.81,42.84,34300.0,31.3765,31.3985,31.3691,31.3911,34300.0
2013-11-06 11:30:00,42.84,42.84,42.83,42.83,16600.0,31.3911,31.3911,31.3838,31.3838,16600.0
2013-11-06 11:35:00,42.83,42.84,42.81,42.82,20000.0,31.3838,31.3911,31.3691,31.3765,20000.0
2013-11-06 11:40:00,42.83,42.84,42.82,42.84,43100.0,31.3838,31.3911,31.3765,31.3911,43100.0
2013-11-06 11:45:00,42.84,42.85,42.83,42.85,245600.0,31.3911,31.3985,31.3838,31.3985,245600.0
2013-11-06 11:50:00,42.85,42.87,42.84,42.86,35700.0,31.3985,31.4131,31.3911,31.4058,35700.0
2013-11-06 11:55:00,42.86,42.87,42.84,42.85,29800.0,31.4058,31.4131,31.3911,31.3985,29800.0
2013-11-06 12:00:00,42.84,42.85,42.83,42.84,8800.0,31.3911,31.3985,31.3838,31.3911,8800.0
2013-11-06 12:05:00,42.84,42.86,42.83,42.86,24300.0,31.3911,31.4058,31.3838,31.4058,24300.0
2013-11-06 12:10:00,42.86,42.89,42.86,42.88,22600.0,31.4058,31.4278,31.4058,31.4204,22600.0
2013-11-06 12:15:00,42.88,42.9,42.88,42.9,3400.0,31.4204,31.4351,31.4204,31.4351,3400.0
2013-11-06 12:20:00,42.89,42.95,42.89,42.95,12900.0,31.4278,31.4717,31.4278,31.4717,12900.0
2013-11-06 12:25:00,42.95,42.95,42.94,42.95,33000.0,31.4717,31.4717,31.4644,31.4717,33000.0
2013-11-06 12:30:00,42.95,42.95,42.93,42.94,29000.0,31.4717,31.4717,31.4571,31.4644,29000.0
2013-11-06 12:35:00,42.93,42.96,42.93,42.93,32700.0,31.4571,31.4791,31.4571,31.4571,32700.0
2013-11-06 12:40:00,42.93,42.94,42.93,42.94,6100.0,31.4571,31.4644,31.4571,31.4644,6100.0
2013-11-06 12:45:00,42.93,42.95,42.93,42.95,6800.0,31.4571,31.4717,31.4571,31.4717,6800.0
2013-11-06 12:50:00,42.95,42.98,42.94,42.98,15500.0,31.4717,31.4937,31.4644,31.4937,15500.0
2013-11-06 12:55:00,42.98,43.0,42.97,42.97,46500.0,31.4937,31.5084,31.4864,31.4864,46500.0
2013-11-06 13:00:00,42.97,43.0,42.96,43.0,89700.0,31.4864,31.5084,31.4791,31.5084,89700.0
2013-11-06 13:05:00,42.99,43.02,42.99,43.01,60800.0,31.501,31.523,31.501,31.5157,60800.0
2013-11-06 13:10:00,43.01,43.02,43.0,43.0,22900.0,31.5157,31.523,31.5084,31.5084,22900.0
2013-11-06 13:15:00,43.0,43.02,42.99,43.02,14700.0,31.5084,31.523,31.501,31.523,14700.0
2013-11-06 13:20:00,43.02,43.03,43.01,43.02,81100.0,31.523,31.5304,31.5157,31.523,81100.0
2013-11-06 13:25:00,43.02,43.07,43.02,43.05,57200.0,31.523,31.5597,31.523,31.545,57200.0
2013-11-06 13:30:00,43.07,43.08,43.05,43.05,90400.0,31.5597,31.567,31.545,31.545,90400.0
2013-11-06 13:35:00,43.06,43.08,43.06,43.07,18000.0,31.5523,31.567,31.5523,31.5597,18000.0
2013-11-06 13:40:00,43.07,43.07,43.05,43.06,38700.0,31.5597,31.5597,31.545,31.5523,38700.0
2013-11-06 13:45:00,43.05,43.06,43.05,43.05,13400.0,31.545,31.5523,31.545,31.545,13400.0
2013-11-06 13:50:00,43.06,43.07,43.05,43.06,28000.0,31.5523,31.5597,31.545,31.5523,28000.0
2013-11-06 13:55:00,43.05,43.06,43.04,43.06,9500.0,31.545,31.5523,31.5377,31.5523,9500.0
2013-11-06 14:00:00,43.05,43.06,43.04,43.04,8200.0,31.545,31.5523,31.5377,31.5377,8200.0
2013-11-06 14:05:00,43.03,43.04,43.01,43.02,63500.0,31.5304,31.5377,31.5157,31.523,63500.0
2013-11-06 14:10:00,43.02,43.03,43.01,43.03,27500.0,31.523,31.5304,31.5157,31.5304,27500.0
2013-11-06 14:15:00,43.02,43.03,43.0,43.02,32200.0,31.523,31.5304,31.5084,31.523,32200.0
2013-11-06 14:20:00,43.01,43.02,42.98,42.98,177600.0,31.5157,31.523,31.4937,31.4937,177600.0
2013-11-06 14:25:00,42.98,43.03,42.98,43.01,430100.0,31.4937,31.5304,31.4937,31.5157,430100.0
2013-11-06 14:30:00,43.02,43.06,43.02,43.04,320400.0,31.523,31.5523,31.523,31.5377,320400.0
2013-11-06 14:35:00,43.05,43.08,43.04,43.08,101600.0,31.545,31.567,31.5377,31.567,101600.0
2013-11-06 14:40:00,43.08,43.08,43.05,43.07,117600.0,31.567,31.567,31.545,31.5597,117600.0
2013-11-06 14:45:00,43.07,43.07,43.05,43.07,17300.0,31.5597,31.5597,31.545,31.5597,17300.0
2013-11-06 14:50:00,43.07,43.08,43.04,43.05,25000.0,31.5597,31.567,31.5377,31.545,25000.0
2013-11-06 14:55:00,43.05,43.07,43.04,43.07,111700.0,31.545,31.5597,31.5377,31.5597,111700.0
2013-11-06 15:00:00,43.06,43.06,43.04,43.05,49200.0,31.5523,31.5523,31.5377,31.545,49200.0
2013-11-06 15:05:00,43.05,43.08,43.05,43.07,185300.0,31.545,31.567,31.545,31.5597,185300.0
2013-11-06 15:10:00,43.07,43.07,43.04,43.05,52300.0,31.5597,31.5597,31.5377,31.545,52300.0
2013-11-06 15:15:00,43.05,43.06,43.04,43.04,27600.0,31.545,31.5523,31.5377,31.5377,27600.0
2013-11-06 15:20:00,43.04,43.06,43.02,43.05,86100.0,31.5377,31.5523,31.523,31.545,86100.0
2013-11-06 15:25:00,43.05,43.08,43.02,43.04,150800.0,31.545,31.567,31.523,31.5377,150800.0
2013-11-06 15:30:00,43.04,43.04,43.02,43.04,35000.0,31.5377,31.5377,31.523,31.5377,35000.0
2013-11-06 15:35:00,43.04,43.04,43.0,43.01,59400.0,31.5377,31.5377,31.5084,31.5157,59400.0
2013-11-06 15:40:00,43.02,43.02,42.98,43.01,94200.0,31.523,31.523,31.4937,31.5157,94200.0
2013-11-06 15:45:00,43.01,43.02,43.0,43.02,57500.0,31.5157,31.523,31.5084,31.523,57500.0
2013-11-06 15:50:00,43.02,43.06,43.01,43.05,175500.0,31.523,31.5523,31.5157,31.545,175500.0
2013-11-06 15:55:00,43.06,43.1,43.06,43.07,636900.0,31.5523,31.5816,31.5523,31.5597,636900.0
2013-11-07 09:30:00,43.06,43.08,42.94,42.94,134600.0,31.5523,31.567,31.4644,31.4644,134600.0
2013-11-07 09:35:00,42.94,42.95,42.87,42.88,216100.0,31.4644,31.4717,31.4131,31.4204,216100.0
2013-11-07 09:40:00,42.88,42.94,42.88,42.91,342500.0,31.4204,31.4644,31.4204,31.4424,342500.0
2013-11-07 09:45:00,42.91,42.94,42.85,42.86,74100.0,31.4424,31.4644,31.3985,31.4058,74100.0
2013-11-07 09:50:00,42.86,42.88,42.82,42.87,175200.0,31.4058,31.4204,31.3765,31.4131,175200.0
2013-11-07 09:55:00,42.87,42.9,42.84,42.89,107900.0,31.4131,31.4351,31.3911,31.4278,107900.0
2013-11-07 10:00:00,42.87,42.89,42.84,42.88,153200.0,31.4131,31.4278,31.3911,31.4204,153200.0
2013-11-07 10:05:00,42.87,42.88,42.8,42.8,69800.0,31.4131,31.4204,31.3618,31.3618,69800.0
2013-11-07 10:10:00,42.81,42.87,42.79,42.84,94800.0,31.3691,31.4131,31.3545,31.3911,94800.0
2013-11-07 10:15:00,42.85,42.86,42.8,42.8,63700.0,31.3985,31.4058,31.3618,31.3618,63700.0
2013-11-07 10:20:00,42.8,42.84,42.79,42.84,50500.0,31.3618,31.3911,31.3545,31.3911,50500.0
2013-11-07 10:25:00,42.84,42.86,42.82,42.85,63900.0,31.3911,31.4058,31.3765,31.3985,63900.0
2013-11-07 10:30:00,42.86,42.86,42.75,42.75,131300.0,31.4058,31.4058,31.3252,31.3252,131300.0
2013-11-07 10:35:00,42.75,42.8,42.71,42.79,451200.0,31.3252,31.3618,31.2959,31.3545,451200.0
2013-11-07 10:40:00,42.78,42.79,42.76,42.77,100300.0,31.3472,31.3545,31.3325,31.3398,100300.0
2013-11-07 10:45:00,42.77,42.79,42.76,42.78,91800.0,31.3398,31.3545,31.3325,31.3472,91800.0
2013-11-07 10:50:00,42.79,42.82,42.77,42.8,41400.0,31.3545,31.3765,31.3398,31.3618,41400.0
2013-11-07 10:55:00,42.8,42.81,42.76,42.76,83400.0,31.3618,31.3691,31.3325,31.3325,83400.0
2013-11-07 11:00:00,42.76,42.77,42.72,42.77,53900.0,31.3325,31.3398,31.3032,31.3398,53900.0
2013-11-07 11:05:00,42.77,42.81,42.74,42.74,75700.0,31.3398,31.3691,31.3179,31.3179,75700.0
2013-11-07 11:10:00,42.73,42.77,42.73,42.74,96000.0,31.3105,31.3398,31.3105,31.3179,96000.0
2013-11-07 11:15:00,42.73,42.74,42.71,42.71,47500.0,31.3105,31.3179,31.2959,31.2959,47500.0
2013-11-07 11:20:00,42.72,42.74,42.7,42.72,569900.0,31.3032,31.3179,31.2885,31.3032,569900.0
2013-11-07 11:25:00,42.72,42.73,42.71,42.72,55000.0,31.3032,31.3105,31.2959,31.3032,55000.0
2013-11-07 11:30:00,42.73,42.77,42.71,42.75,72800.0,31.3105,31.3398,31.2959,31.3252,72800.0
2013-11-07 11:35:00,42.75,42.76,42.74,42.76,53100.0,31.3252,31.3325,31.3179,31.3325,53100.0
2013-11-07 11:40:00,42.76,42.76,42.73,42.75,65500.0,31.3325,31.3325,31.3105,31.3252,65500.0
2013-11-07 11:45:00,42.75,42.78,42.74,42.77,200300.0,31.3252,31.3472,31.3179,31.3398,200300.0
2013-11-07 11:50:00,42.77,42.78,42.76,42.77,48200.0,31.3398,31.3472,31.3325,31.3398,48200.0
2013-11-07 11:55:00,42.77,42.77,42.75,42.75,47500.0,31.3398,31.3398,31.3252,31.3252,47500.0
2013-11-07 12:00:00,42.75,42.76,42.74,42.76,55000.0,31.3252,31.3325,31.3179,31.3325,55000.0
2013-11-07 12:05:00,42.76,42.76,42.73,42.73,48700.0,31.3325,31.3325,31.3105,31.3105,48700.0
2013-11-07 12:10:00,42.73,42.73,42.71,42.73,15400.0,31.3105,31.3105,31.2959,31.3105,15400.0
2013-11-07 12:15:00,42.73,42.74,42.72,42.73,23200.0,31.3105,31.3179,31.3032,31.3105,23200.0
2013-11-07 12:20:00,42.73,42.73,42.68,42.68,80600.0,31.3105,31.3105,31.2739,31.2739,80600.0
2013-11-07 12:25:00,42.68,42.69,42.66,42.68,45300.0,31.2739,31.2812,31.2592,31.2739,45300.0
2013-11-07 12:30:00,42.67,42.69,42.66,42.66,49200.0,31.2666,31.2812,31.2592,31.2592,49200.0
2013-11-07 12:35:00,42.66,42.66,42.62,42.62,65200.0,31.2592,31.2592,31.2299,31.2299,65200.0
2013-11-07 12:40:00,42.62,42.67,42.62,42.66,26000.0,31.2299,31.2666,31.2299,31.2592,26000.0
2013-11-07 12:45:00,42.66,42.66,42.65,42.65,14900.0,31.2592,31.2592,31.2519,31.2519,14900.0
2013-11-07 12:50:00,42.66,42.66,42.62,42.63,47600.0,31.2592,31.2592,31.2299,31.2373,47600.0
2013-11-07 12:55:00,42.63,42.63,42.6,42.61,16600.0,31.2373,31.2373,31.2153,31.2226,16600.0
2013-11-07 13:00:00,42.61,42.62,42.6,42.61,10800.0,31.2226,31.2299,31.2153,31.2226,10800.0
2013-11-07 13:05:00,42.61,42.62,42.59,42.59,29800.0,31.2226,31.2299,31.2079,31.2079,29800.0
2013-11-07 13:10:00,42.6,42.62,42.58,42.6,76700.0,31.2153,31.2299,31.2006,31.2153,76700.0
2013-11-07 13:15:00,42.59,42.6,42.59,42.6,2300.0,31.2079,31.2153,31.2079,31.2153,2300.0
2013-11-07 13:20:00,42.6,42.62,42.58,42.58,27500.0,31.2153,31.2299,31.2006,31.2006,27500.0
2013-11-07 13:25:00,42.59,42.59,42.54,42.55,42700.0,31.2079,31.2079,31.1713,31.1786,42700.0
2013-11-07 13:30:00,42.56,42.57,42.54,42.56,10800.0,31.186,31.1933,31.1713,31.186,10800.0
2013-11-07 13:35:00,42.56,42.58,42.52,42.57,70400.0,31.186,31.2006,31.1567,31.1933,70400.0
2013-11-07 13:40:00,42.57,42.58,42.56,42.58,87800.0,31.1933,31.2006,31.186,31.2006,87800.0
2013-11-07 13:45:00,42.58,42.58,42.53,42.53,95800.0,31.2006,31.2006,31.164,31.164,95800.0
2013-11-07 13:50:00,42.54,42.55,42.52,42.53,153000.0,31.1713,31.1786,31.1567,31.164,153000.0
2013-11-07 13:55:00,42.52,42.55,42.51,42.52,155800.0,31.1567,31.1786,31.1493,31.1567,155800.0
2013-11-07 14:00:00,42.53,42.53,42.43,42.44,133600.0,31.164,31.164,31.0907,31.098,133600.0
2013-11-07 14:05:00,42.44,42.47,42.43,42.44,38700.0,31.098,31.12,31.0907,31.098,38700.0
2013-11-07 14:10:00,42.44,42.51,42.44,42.48,144000.0,31.098,31.1493,31.098,31.1273,144000.0
2013-11-07 14:15:00,42.47,42.49,42.44,42.48,141900.0,31.12,31.1347,31.098,31.1273,141900.0
2013-11-07 14:20:00,42.48,42.48,42.44,42.45,189900.0,31.1273,31.1273,31.098,31.1054,189900.0
2013-11-07 14:25:00,42.46,42.48,42.44,42.44,20300.0,31.1127,31.1273,31.098,31.098,20300.0
2013-11-07 14:30:00,42.45,42.45,42.39,42.43,202200.0,31.1054,31.1054,31.0614,31.0907,202200.0
2013-11-07 14:35:00,42.42,42.44,42.4,42.42,125400.0,31.0834,31.098,31.0687,31.0834,125400.0
2013-11-07 14:40:00,42.43,42.43,42.41,42.42,32900.0,31.0907,31.0907,31.076,31.0834,32900.0
2013-11-07 14:45:00,42.42,42.46,42.41,42.45,73400.0,31.0834,31.1127,31.076,31.1054,73400.0
2013-11-07 14:50:00,42.45,42.46,42.42,42.46,82600.0,31.1054,31.1127,31.0834,31.1127,82600.0
2013-11-07 14:55:00,42.46,42.49,42.46,42.46,64500.0,31.1127,31.1347,31.1127,31.1127,64500.0
2013-11-07 15:00:00,42.47,42.48,42.44,42.45,111700.0,31.12,31.1273,31.098,31.1054,111700.0
2013-11-07 15:05:00,42.45,42.47,42.42,42.43,63000.0,31.1054,31.12,31.0834,31.0907,63000.0
2013-11-07 15:10:00,42.43,42.44,42.41,42.42,159300.0,31.0907,31.098,31.076,31.0834,159300.0
2013-11-07 15:15:00,42.43,42.44,42.4,42.42,102200.0,31.0907,31.098,31.0687,31.0834,102200.0
2013-11-07 15:20:00,42.41,42.45,42.41,42.42,49000.0,31.076,31.1054,31.076,31.0834,49000.0
2013-11-07 15:25:00,42.41,42.43,42.37,42.38,68100.0,31.076,31.0907,31.0467,31.0541,68100.0
2013-11-07 15:30:00,42.37,42.42,42.37,42.41,247200.0,31.0467,31.0834,31.0467,31.076,247200.0
2013-11-07 15:35:00,42.41,42.45,42.39,42.45,501800.0,31.076,31.1054,31.0614,31.1054,501800.0
2013-11-07 15:40:00,42.46,42.46,42.43,42.43,93100.0,31.1127,31.1127,31.0907,31.0907,93100.0
2013-11-07 15:45:00,42.44,42.45,42.41,42.42,956900.0,31.098,31.1054,31.076,31.0834,956900.0
2013-11-07 15:50:00,42.41,42.45,42.39,42.41,829700.0,31.076,31.1054,31.0614,31.076,829700.0
2013-11-07 15:55:00,42.41,42.47,42.41,42.47,1411300.0,31.076,31.12,31.076,31.12,1411300.0
2013-11-08 09:30:00,42.47,42.47,42.26,42.31,804300.0,31.12,31.12,30.9661,31.0028,804300.0
2013-11-08 09:35:00,42.32,42.35,42.25,42.26,725800.0,31.0101,31.0321,30.9588,30.9661,725800.0
2013-11-08 09:40:00,42.26,42.32,42.24,42.32,60200.0,30.9661,31.0101,30.9515,31.0101,60200.0
2013-11-08 09:45:00,42.33,42.33,42.25,42.27,602700.0,31.0174,31.0174,30.9588,30.9735,602700.0
2013-11-08 09:50:00,42.28,42.29,42.2,42.2,201800.0,30.9808,30.9881,30.9222,30.9222,201800.0
2013-11-08 09:55:00,42.2,42.24,42.14,42.16,375300.0,30.9222,30.9515,30.8782,30.8929,375300.0
2013-11-08 10:00:00,42.17,42.2,42.13,42.2,517200.0,30.9002,30.9222,30.8709,30.9222,517200.0
2013-11-08 10:05:00,42.19,42.2,42.15,42.2,239600.0,30.9148,30.9222,30.8855,30.9222,239600.0
2013-11-08 10:10:00,42.2,42.23,42.19,42.22,151000.0,30.9222,30.9442,30.9148,30.9368,151000.0
2013-11-08 10:15:00,42.22,42.32,42.21,42.32,400500.0,30.9368,31.0101,30.9295,31.0101,400500.0
2013-11-08 10:20:00,42.33,42.36,42.32,42.33,470000.0,31.0174,31.0394,31.0101,31.0174,470000.0
2013-11-08 10:25:00,42.33,42.33,42.27,42.28,169700.0,31.0174,31.0174,30.9735,30.9808,169700.0
2013-11-08 10:30:00,42.29,42.36,42.28,42.36,144700.0,30.9881,31.0394,30.9808,31.0394,144700.0
2013-11-08 10:35:00,42.35,42.35,42.33,42.35,64000.0,31.0321,31.0321,31.0174,31.0321,64000.0
2013-11-08 10:40:00,42.35,42.37,42.34,42.37,123400.0,31.0321,31.0467,31.0248,31.0467,123400.0
2013-11-08 10:45:00,42.37,42.41,42.34,42.41,89600.0,31.0467,31.076,31.0248,31.076,89600.0
2013-11-08 10:50:00,42.41,42.43,42.38,42.39,150600.0,31.076,31.0907,31.0541,31.0614,150600.0
2013-11-08 10:55:00,42.4,42.45,42.4,42.43,70100.0,31.0687,31.1054,31.0687,31.0907,70100.0
2013-11-08 11:00:00,42.43,42.45,42.4,42.41,65100.0,31.0907,31.1054,31.0687,31.076,65100.0
2013-11-08 11:05:00,42.4,42.41,42.36,42.36,101400.0,31.0687,31.076,31.0394,31.0394,101400.0
2013-11-08 11:10:00,42.37,42.4,42.37,42.37,39300.0,31.0467,31.0687,31.0467,31.0467,39300.0
2013-11-08 11:15:00,42.37,42.37,42.34,42.37,86300.0,31.0467,31.0467,31.0248,31.0467,86300.0
2013-11-08 11:20:00,42.37,42.38,42.33,42.34,57700.0,31.0467,31.0541,31.0174,31.0248,57700.0
2013-11-08 11:25:00,42.33,42.34,42.32,42.34,70200.0,31.0174,31.0248,31.0101,31.0248,70200.0
2013-11-08 11:30:00,42.34,42.34,42.33,42.33,43400.0,31.0248,31.0248,31.0174,31.0174,43400.0
2013-11-08 11:35:00,42.33,42.39,42.33,42.38,69100.0,31.0174,31.0614,31.0174,31.0541,69100.0
2013-11-08 11:40:00,42.38,42.39,42.37,42.38,28000.0,31.0541,31.0614,31.0467,31.0541,28000.0
2013-11-08 11:45:00,42.37,42.38,42.35,42.36,85400.0,31.0467,31.0541,31.0321,31.0394,85400.0
2013-11-08 11:50:00,42.37,42.4,42.37,42.39,65300.0,31.0467,31.0687,31.0467,31.0614,65300.0
2013-11-08 11:55:00,42.39,42.4,42.35,42.35,42000.0,31.0614,31.0687,31.0321,31.0321,42000.0
2013-11-08 12:00:00,42.36,42.41,42.36,42.4,30500.0,31.0394,31.076,31.0394,31.0687,30500.0
2013-11-08 12:05:00,42.4,42.43,42.39,42.41,32100.0,31.0687,31.0907,31.0614,31.076,32100.0
2013-11-08 12:10:00,42.41,42.42,42.39,42.41,43200.0,31.076,31.0834,31.0614,31.076,43200.0
2013-11-08 12:15:00,42.4,42.41,42.4,42.41,20100.0,31.0687,31.076,31.0687,31.076,20100.0
2013-11-08 12:20:00,42.41,42.42,42.36,42.37,62500.0,31.076,31.0834,31.0394,31.0467,62500.0
2013-11-08 12:25:00,42.37,42.39,42.36,42.39,39800.0,31.0467,31.0614,31.0394,31.0614,39800.0
2013-11-08 12:30:00,42.38,42.39,42.37,42.37,52000.0,31.0541,31.0614,31.0467,31.0467,52000.0
2013-11-08 12:35:00,42.37,42.38,42.36,42.37,15000.0,31.0467,31.0541,31.0394,31.0467,15000.0
2013-11-08 12:40:00,42.36,42.38,42.36,42.37,17700.0,31.0394,31.0541,31.0394,31.0467,17700.0
2013-11-08 12:45:00,42.38,42.38,42.33,42.33,185600.0,31.0541,31.0541,31.0174,31.0174,185600.0
2013-11-08 12:50:00,42.34,42.34,42.31,42.33,91700.0,31.0248,31.0248,31.0028,31.0174,91700.0
2013-11-08 12:55:00,42.33,42.35,42.32,42.34,29600.0,31.0174,31.0321,31.0101,31.0248,29600.0
2013-11-08 13:00:00,42.34,42.35,42.32,42.33,33000.0,31.0248,31.0321,31.0101,31.0174,33000.0
2013-11-08 13:05:00,42.32,42.32,42.31,42.32,53800.0,31.0101,31.0101,31.0028,31.0101,53800.0
2013-11-08 13:10:00,42.32,42.33,42.31,42.33,33900.0,31.0101,31.0174,31.0028,31.0174,33900.0
2013-11-08 13:15:00,42.34,42.34,42.32,42.33,12600.0,31.0248,31.0248,31.0101,31.0174,12600.0
2013-11-08 13:20:00,42.33,42.36,42.32,42.36,55500.0,31.0174,31.0394,31.0101,31.0394,55500.0
2013-11-08 13:25:00,42.35,42.43,42.35,42.42,338600.0,31.0321,31.0907,31.0321,31.0834,338600.0
2013-11-08 13:30:00,42.42,42.42,42.39,42.4,211400.0,31.0834,31.0834,31.0614,31.0687,211400.0
2013-11-08 13:35:00,42.4,42.41,42.4,42.4,57500.0,31.0687,31.076,31.0687,31.0687,57500.0
2013-11-08 13:40:00,42.41,42.43,42.41,42.43,62100.0,31.076,31.0907,31.076,31.0907,62100.0
2013-11-08 13:45:00,42.43,42.47,42.43,42.45,150300.0,31.0907,31.12,31.0907,31.1054,150300.0
2013-11-08 13:50:00,42.45,42.45,42.42,42.42,89400.0,31.1054,31.1054,31.0834,31.0834,89400.0
2013-11-08 13:55:00,42.42,42.44,42.42,42.44,34900.0,31.0834,31.098,31.0834,31.098,34900.0
2013-11-08 14:00:00,42.43,42.46,42.43,42.46,41200.0,31.0907,31.1127,31.0907,31.1127,41200.0
2013-11-08 14:05:00,42.45,42.46,42.43,42.44,33900.0,31.1054,31.1127,31.0907,31.098,33900.0
2013-11-08 14:10:00,42.43,42.43,42.41,42.43,45000.0,31.0907,31.0907,31.076,31.0907,45000.0
2013-11-08 14:15:00,42.43,42.44,42.41,42.44,37100.0,31.0907,31.098,31.076,31.098,37100.0
2013-11-08 14:20:00,42.43,42.45,42.43,42.44,43600.0,31.0907,31.1054,31.0907,31.098,43600.0
2013-11-08 14:25:00,42.43,42.46,42.43,42.45,46600.0,31.0907,31.1127,31.0907,31.1054,46600.0
2013-11-08 14:30:00,42.45,42.46,42.43,42.44,45300.0,31.1054,31.1127,31.0907,31.098,45300.0
2013-11-08 14:35:00,42.43,42.46,42.43,42.46,47000.0,31.0907,31.1127,31.0907,31.1127,47000.0
2013-11-08 14:40:00,42.45,42.46,42.44,42.45,37500.0,31.1054,31.1127,31.098,31.1054,37500.0
2013-11-08 14:45:00,42.44,42.47,42.44,42.47,41500.0,31.098,31.12,31.098,31.12,41500.0
2013-11-08 14:50:00,42.47,42.47,42.45,42.46,17000.0,31.12,31.12,31.1054,31.1127,17000.0
2013-11-08 14:55:00,42.46,42.47,42.45,42.46,25000.0,31.1127,31.12,31.1054,31.1127,25000.0
2013-11-08 15:00:00,42.46,42.46,42.4,42.42,74200.0,31.1127,31.1127,31.0687,31.0834,74200.0
2013-11-08 15:05:00,42.42,42.43,42.39,42.43,67000.0,31.0834,31.0907,31.0614,31.0907,67000.0
2013-11-08 15:10:00,42.42,42.44,42.41,42.43,59300.0,31.0834,31.098,31.076,31.0907,59300.0
2013-11-08 15:15:00,42.44,42.44,42.41,42.43,92800.0,31.098,31.098,31.076,31.0907,92800.0
2013-11-08 15:20:00,42.43,42.47,42.43,42.46,37400.0,31.0907,31.12,31.0907,31.1127,37400.0
2013-11-08 15:25:00,42.47,42.51,42.46,42.47,218900.0,31.12,31.1493,31.1127,31.12,218900.0
2013-11-08 15:30:00,42.47,42.48,42.45,42.47,101700.0,31.12,31.1273,31.1054,31.12,101700.0
2013-11-08 15:35:00,42.48,42.51,42.48,42.5,103000.0,31.1273,31.1493,31.1273,31.142,103000.0
2013-11-08 15:40:00,42.5,42.54,42.49,42.52,566800.0,31.142,31.1713,31.1347,31.1567,566800.0
2013-11-08 15:45:00,42.52,42.54,42.51,42.53,227800.0,31.1567,31.1713,31.1493,31.164,227800.0
2013-11-08 15:50:00,42.54,42.57,42.54,42.55,247500.0,31.1713,31.1933,31.1713,31.1786,247500.0
2013-11-08 15:55:00,42.55,42.63,42.53,42.61,2400600.0,31.1786,31.2373,31.164,31.2226,2400600.0
2013-11-11 09:30:00,42.65,42.65,42.56,42.61,69600.0,31.2519,31.2519,31.186,31.2226,69600.0
2013-11-11 09:35:00,42.62,42.68,42.61,42.66,345500.0,31.2299,31.2739,31.2226,31.2592,345500.0
2013-11-11 09:40:00,42.66,42.69,42.64,42.65,461600.0,31.2592,31.2812,31.2446,31.2519,461600.0
2013-11-11 09:45:00,42.66,42.7,42.64,42.7,112400.0,31.2592,31.2885,31.2446,31.2885,112400.0
2013-11-11 09:50:00,42.7,42.7,42.65,42.67,63200.0,31.2885,31.2885,31.2519,31.2666,63200.0
2013-11-11 09:55:00,42.66,42.67,42.64,42.67,127800.0,31.2592,31.2666,31.2446,31.2666,127800.0
2013-11-11 10:00:00,42.66,42.7,42.66,42.69,117400.0,31.2592,31.2885,31.2592,31.2812,117400.0
2013-11-11 10:05:00,42.69,42.73,42.69,42.73,72300.0,31.2812,31.3105,31.2812,31.3105,72300.0
2013-11-11 10:10:00,42.73,42.73,42.7,42.72,82300.0,31.3105,31.3105,31.2885,31.3032,82300.0
2013-11-11 10:15:00,42.72,42.72,42.68,42.68,68300.0,31.3032,31.3032,31.2739,31.2739,68300.0
2013-11-11 10:20:00,42.68,42.69,42.67,42.69,251900.0,31.2739,31.2812,31.2666,31.2812,251900.0
2013-11-11 10:25:00,42.69,42.69,42.65,42.66,204200.0,31.2812,31.2812,31.2519,31.2592,204200.0
2013-11-11 10:30:00,42.66,42.68,42.65,42.68,68300.0,31.2592,31.2739,31.2519,31.2739,68300.0
2013-11-11 10:35:00,42.67,42.68,42.66,42.67,40400.0,31.2666,31.2739,31.2592,31.2666,40400.0
2013-11-11 10:40:00,42.67,42.69,42.65,42.65,23600.0,31.2666,31.2812,31.2519,31.2519,23600.0
2013-11-11 10:45:00,42.65,42.69,42.65,42.68,41300.0,31.2519,31.2812,31.2519,31.2739,41300.0
2013-11-11 10:50:00,42.69,42.69,42.67,42.69,70300.0,31.2812,31.2812,31.2666,31.2812,70300.0
2013-11-11 10:55:00,42.68,42.69,42.67,42.68,11600.0,31.2739,31.2812,31.2666,31.2739,11600.0
2013-11-11 11:00:00,42.68,42.68,42.64,42.65,27100.0,31.2739,31.2739,31.2446,31.2519,27100.0
2013-11-11 11:05:00,42.65,42.66,42.64,42.65,21700.0,31.2519,31.2592,31.2446,31.2519,21700.0
2013-11-11 11:10:00,42.64,42.64,42.63,42.63,16000.0,31.2446,31.2446,31.2373,31.2373,16000.0
2013-11-11 11:15:00,42.63,42.65,42.63,42.63,25800.0,31.2373,31.2519,31.2373,31.2373,25800.0
2013-11-11 11:20:00,42.63,42.63,42.62,42.63,20900.0,31.2373,31.2373,31.2299,31.2373,20900.0
2013-11-11 11:25:00,42.63,42.64,42.62,42.63,11500.0,31.2373,31.2446,31.2299,31.2373,11500.0
2013-11-11 11:30:00,42.62,42.63,42.6,42.6,73100.0,31.2299,31.2373,31.2153,31.2153,73100.0
2013-11-11 11:35:00,42.59,42.63,42.59,42.62,47300.0,31.2079,31.2373,31.2079,31.2299,47300.0
2013-11-11 11:40:00,42.62,42.64,42.62,42.64,11600.0,31.2299,31.2446,31.2299,31.2446,11600.0
2013-11-11 11:45:00,42.63,42.64,42.61,42.62,24000.0,31.2373,31.2446,31.2226,31.2299,24000.0
2013-11-11 11:50:00,42.63,42.63,42.6,42.61,43400.0,31.2373,31.2373,31.2153,31.2226,43400.0
2013-11-11 11:55:00,42.61,42.62,42.6,42.6,22900.0,31.2226,31.2299,31.2153,31.2153,22900.0
2013-11-11 12:00:00,42.6,42.6,42.58,42.58,34500.0,31.2153,31.2153,31.2006,31.2006,34500.0
2013-11-11 12:05:00,42.58,42.58,42.56,42.58,13700.0,31.2006,31.2006,31.186,31.2006,13700.0
2013-11-11 12:10:00,42.58,42.59,42.57,42.57,19300.0,31.2006,31.2079,31.1933,31.1933,19300.0
2013-11-11 12:15:00,42.57,42.58,42.56,42.57,8900.0,31.1933,31.2006,31.186,31.1933,8900.0
2013-11-11 12:20:00,42.57,42.58,42.54,42.54,38000.0,31.1933,31.2006,31.1713,31.1713,38000.0
2013-11-11 12:25:00,42.54,42.56,42.54,42.56,58600.0,31.1713,31.186,31.1713,31.186,58600.0
2013-11-11 12:30:00,42.56,42.57,42.55,42.55,19400.0,31.186,31.1933,31.1786,31.1786,19400.0
2013-11-11 12:35:00,42.56,42.56,42.54,42.56,21800.0,31.186,31.186,31.1713,31.186,21800.0
2013-11-11 12:40:00,42.55,42.56,42.52,42.53,20400.0,31.1786,31.186,31.1567,31.164,20400.0
2013-11-11 12:45:00,42.53,42.54,42.52,42.53,26100.0,31.164,31.1713,31.1567,31.164,26100.0
2013-11-11 12:50:00,42.52,42.53,42.51,42.52,4600.0,31.1567,31.164,31.1493,31.1567,4600.0
2013-11-11 12:55:00,42.52,42.54,42.52,42.53,21200.0,31.1567,31.1713,31.1567,31.164,21200.0
2013-11-11 13:00:00,42.53,42.54,42.53,42.53,9300.0,31.164,31.1713,31.164,31.164,9300.0
2013-11-11 13:05:00,42.53,42.54,42.52,42.53,13100.0,31.164,31.1713,31.1567,31.164,13100.0
2013-11-11 13:10:00,42.53,42.54,42.52,42.52,29200.0,31.164,31.1713,31.1567,31.1567,29200.0
2013-11-11 13:15:00,42.52,42.53,42.51,42.51,21700.0,31.1567,31.164,31.1493,31.1493,21700.0
2013-11-11 13:20:00,42.51,42.53,42.51,42.52,19800.0,31.1493,31.164,31.1493,31.1567,19800.0
2013-11-11 13:25:00,42.52,42.54,42.52,42.53,13000.0,31.1567,31.1713,31.1567,31.164,13000.0
2013-11-11 13:30:00,42.53,42.53,42.51,42.51,15300.0,31.164,31.164,31.1493,31.1493,15300.0
2013-11-11 13:35:00,42.52,42.54,42.51,42.53,27900.0,31.1567,31.1713,31.1493,31.164,27900.0
2013-11-11 13:40:00,42.54,42.54,42.51,42.51,18500.0,31.1713,31.1713,31.1493,31.1493,18500.0
2013-11-11 13:45:00,42.52,42.52,42.51,42.52,4200.0,31.1567,31.1567,31.1493,31.1567,4200.0
2013-11-11 13:50:00,42.51,42.53,42.51,42.52,54200.0,31.1493,31.164,31.1493,31.1567,54200.0
2013-11-11 13:55:00,42.52,42.53,42.51,42.52,29300.0,31.1567,31.164,31.1493,31.1567,29300.0
2013-11-11 14:00:00,42.52,42.53,42.51,42.52,18400.0,31.1567,31.164,31.1493,31.1567,18400.0
2013-11-11 14:05:00,42.52,42.53,42.51,42.52,15000.0,31.1567,31.164,31.1493,31.1567,15000.0
2013-11-11 14:10:00,42.52,42.53,42.52,42.52,9000.0,31.1567,31.164,31.1567,31.1567,9000.0
2013-11-11 14:15:00,42.53,42.53,42.52,42.53,19500.0,31.164,31.164,31.1567,31.164,19500.0
2013-11-11 14:20:00,42.53,42.53,42.52,42.52,15500.0,31.164,31.164,31.1567,31.1567,15500.0
2013-11-11 14:25:00,42.52,42.53,42.51,42.53,12800.0,31.1567,31.164,31.1493,31.164,12800.0
2013-11-11 14:30:00,42.52,42.53,42.52,42.52,1000.0,31.1567,31.164,31.1567,31.1567,1000.0
2013-11-11 14:35:00,42.52,42.53,42.52,42.52,5400.0,31.1567,31.164,31.1567,31.1567,5400.0
2013-11-11 14:40:00,42.52,42.53,42.52,42.52,84800.0,31.1567,31.164,31.1567,31.1567,84800.0
2013-11-11 14:45:00,42.52,42.53,42.52,42.52,22000.0,31.1567,31.164,31.1567,31.1567,22000.0
2013-11-11 14:50:00,42.52,42.53,42.51,42.52,15300.0,31.1567,31.164,31.1493,31.1567,15300.0
2013-11-11 14:55:00,42.52,42.54,42.51,42.51,60000.0,31.1567,31.1713,31.1493,31.1493,60000.0
2013-11-11 15:00:00,42.52,42.54,42.51,42.53,19900.0,31.1567,31.1713,31.1493,31.164,19900.0
2013-11-11 15:05:00,42.54,42.54,42.51,42.52,31200.0,31.1713,31.1713,31.1493,31.1567,31200.0
2013-11-11 15:10:00,42.52,42.52,42.51,42.52,15000.0,31.1567,31.1567,31.1493,31.1567,15000.0
2013-11-11 15:15:00,42.52,42.52,42.51,42.52,7700.0,31.1567,31.1567,31.1493,31.1567,7700.0
2013-11-11 15:20:00,42.52,42.52,42.51,42.52,17400.0,31.1567,31.1567,31.1493,31.1567,17400.0
2013-11-11 15:25:00,42.51,42.52,42.51,42.52,15000.0,31.1493,31.1567,31.1493,31.1567,15000.0
2013-11-11 15:30:00,42.52,42.52,42.51,42.52,86200.0,31.1567,31.1567,31.1493,31.1567,86200.0
2013-11-11 15:35:00,42.51,42.53,42.51,42.53,225800.0,31.1493,31.164,31.1493,31.164,225800.0
2013-11-11 15:40:00,42.53,42.55,42.52,42.54,39600.0,31.164,31.1786,31.1567,31.1713,39600.0
2013-11-11 15:45:00,42.54,42.55,42.52,42.52,104000.0,31.1713,31.1786,31.1567,31.1567,104000.0
2013-11-11 15:50:00,42.52,42.54,42.52,42.53,199900.0,31.1567,31.1713,31.1567,31.164,199900.0
2013-11-11 15:55:00,42.53,42.57,42.53,42.53,1047300.0,31.164,31.1933,31.164,31.164,1047300.0
2013-11-12 09:30:00,42.44,42.52,42.4,42.45,74100.0,31.098,31.1567,31.0687,31.1054,74100.0
2013-11-12 09:35:00,42.46,42.51,42.44,42.46,187100.0,31.1127,31.1493,31.098,31.1127,187100.0
2013-11-12 09:40:00,42.47,42.51,42.47,42.48,67900.0,31.12,31.1493,31.12,31.1273,67900.0
2013-11-12 09:45:00,42.48,42.48,42.41,42.43,63500.0,31.1273,31.1273,31.076,31.0907,63500.0
2013-11-12 09:50:00,42.43,42.48,42.42,42.48,68400.0,31.0907,31.1273,31.0834,31.1273,68400.0
2013-11-12 09:55:00,42.48,42.48,42.42,42.43,150600.0,31.1273,31.1273,31.0834,31.0907,150600.0
2013-11-12 10:00:00,42.43,42.45,42.41,42.42,268100.0,31.0907,31.1054,31.076,31.0834,268100.0
2013-11-12 10:05:00,42.41,42.5,42.41,42.49,87400.0,31.076,31.142,31.076,31.1347,87400.0
2013-11-12 10:10:00,42.48,42.52,42.48,42.51,36800.0,31.1273,31.1567,31.1273,31.1493,36800.0
2013-11-12 10:15:00,42.51,42.58,42.48,42.56,119800.0,31.1493,31.2006,31.1273,31.186,119800.0
2013-11-12 10:20:00,42.56,42.56,42.53,42.54,110700.0,31.186,31.186,31.164,31.1713,110700.0
2013-11-12 10:25:00,42.54,42.56,42.53,42.54,118400.0,31.1713,31.186,31.164,31.1713,118400.0
2013-11-12 10:30:00,42.54,42.55,42.53,42.55,270500.0,31.1713,31.1786,31.164,31.1786,270500.0
2013-11-12 10:35:00,42.55,42.55,42.51,42.51,46500.0,31.1786,31.1786,31.1493,31.1493,46500.0
2013-11-12 10:40:00,42.5,42.53,42.48,42.5,14900.0,31.142,31.164,31.1273,31.142,14900.0
2013-11-12 10:45:00,42.5,42.52,42.48,42.49,23400.0,31.142,31.1567,31.1273,31.1347,23400.0
2013-11-12 10:50:00,42.49,42.54,42.49,42.54,51600.0,31.1347,31.1713,31.1347,31.1713,51600.0
2013-11-12 10:55:00,42.54,42.55,42.52,42.52,38300.0,31.1713,31.1786,31.1567,31.1567,38300.0
2013-11-12 11:00:00,42.53,42.55,42.52,42.55,22800.0,31.164,31.1786,31.1567,31.1786,22800.0
2013-11-12 11:05:00,42.56,42.56,42.55,42.56,41200.0,31.186,31.186,31.1786,31.186,41200.0
2013-11-12 11:10:00,42.56,42.59,42.55,42.58,53600.0,31.186,31.2079,31.1786,31.2006,53600.0
2013-11-12 11:15:00,42.58,42.59,42.58,42.59,52700.0,31.2006,31.2079,31.2006,31.2079,52700.0
2013-11-12 11:20:00,42.59,42.59,42.56,42.57,36700.0,31.2079,31.2079,31.186,31.1933,36700.0
2013-11-12 11:25:00,42.57,42.58,42.54,42.57,40200.0,31.1933,31.2006,31.1713,31.1933,40200.0
2013-11-12 11:30:00,42.58,42.58,42.57,42.58,35100.0,31.2006,31.2006,31.1933,31.2006,35100.0
2013-11-12 11:35:00,42.58,42.58,42.49,42.49,104100.0,31.2006,31.2006,31.1347,31.1347,104100.0
2013-11-12 11:40:00,42.49,42.5,42.48,42.5,79100.0,31.1347,31.142,31.1273,31.142,79100.0
2013-11-12 11:45:00,42.5,42.52,42.49,42.51,174800.0,31.142,31.1567,31.1347,31.1493,174800.0
2013-11-12 11:50:00,42.51,42.52,42.5,42.52,18600.0,31.1493,31.1567,31.142,31.1567,18600.0
2013-11-12 11:55:00,42.52,42.53,42.52,42.52,12500.0,31.1567,31.164,31.1567,31.1567,12500.0
2013-11-12 12:00:00,42.52,42.55,42.52,42.54,57500.0,31.1567,31.1786,31.1567,31.1713,57500.0
2013-11-12 12:05:00,42.53,42.53,42.48,42.5,42000.0,31.164,31.164,31.1273,31.142,42000.0
2013-11-12 12:10:00,42.5,42.51,42.48,42.51,10600.0,31.142,31.1493,31.1273,31.1493,10600.0
2013-11-12 12:15:00,42.5,42.51,42.48,42.5,12400.0,31.142,31.1493,31.1273,31.142,12400.0
2013-11-12 12:20:00,42.49,42.5,42.48,42.5,11900.0,31.1347,31.142,31.1273,31.142,11900.0
2013-11-12 12:25:00,42.5,42.51,42.49,42.49,55900.0,31.142,31.1493,31.1347,31.1347,55900.0
2013-11-12 12:30:00,42.49,42.49,42.46,42.48,80400.0,31.1347,31.1347,31.1127,31.1273,80400.0
2013-11-12 12:35:00,42.49,42.49,42.46,42.48,81300.0,31.1347,31.1347,31.1127,31.1273,81300.0
2013-11-12 12:40:00,42.49,42.52,42.49,42.51,124500.0,31.1347,31.1567,31.1347,31.1493,124500.0
2013-11-12 12:45:00,42.51,42.52,42.51,42.52,21100.0,31.1493,31.1567,31.1493,31.1567,21100.0
2013-11-12 12:50:00,42.52,42.54,42.52,42.52,49800.0,31.1567,31.1713,31.1567,31.1567,49800.0
2013-11-12 12:55:00,42.52,42.53,42.52,42.53,127300.0,31.1567,31.164,31.1567,31.164,127300.0
2013-11-12 13:00:00,42.54,42.54,42.52,42.52,35100.0,31.1713,31.1713,31.1567,31.1567,35100.0
2013-11-12 13:05:00,42.53,42.54,42.52,42.53,48500.0,31.164,31.1713,31.1567,31.164,48500.0
2013-11-12 13:10:00,42.52,42.55,42.52,42.54,22000.0,31.1567,31.1786,31.1567,31.1713,22000.0
2013-11-12 13:15:00,42.54,42.56,42.54,42.55,17500.0,31.1713,31.186,31.1713,31.1786,17500.0
2013-11-12 13:20:00,42.56,42.57,42.56,42.57,15400.0,31.186,31.1933,31.186,31.1933,15400.0
2013-11-12 13:25:00,42.57,42.57,42.52,42.52,54900.0,31.1933,31.1933,31.1567,31.1567,54900.0
2013-11-12 13:30:00,42.53,42.53,42.45,42.45,92500.0,31.164,31.164,31.1054,31.1054,92500.0
2013-11-12 13:35:00,42.45,42.48,42.44,42.48,59300.0,31.1054,31.1273,31.098,31.1273,59300.0
2013-11-12 13:40:00,42.48,42.48,42.46,42.48,75200.0,31.1273,31.1273,31.1127,31.1273,75200.0
2013-11-12 13:45:00,42.48,42.49,42.47,42.48,34900.0,31.1273,31.1347,31.12,31.1273,34900.0
2013-11-12 13:50:00,42.48,42.5,42.48,42.48,58000.0,31.1273,31.142,31.1273,31.1273,58000.0
2013-11-12 13:55:00,42.48,42.51,42.48,42.5,65400.0,31.1273,31.1493,31.1273,31.142,65400.0
2013-11-12 14:00:00,42.49,42.51,42.48,42.51,24000.0,31.1347,31.1493,31.1273,31.1493,24000.0
2013-11-12 14:05:00,42.51,42.52,42.5,42.52,16900.0,31.1493,31.1567,31.142,31.1567,16900.0
2013-11-12 14:10:00,42.53,42.53,42.52,42.53,11000.0,31.164,31.164,31.1567,31.164,11000.0
2013-11-12 14:15:00,42.52,42.54,42.51,42.54,71800.0,31.1567,31.1713,31.1493,31.1713,71800.0
2013-11-12 14:20:00,42.54,42.55,42.52,42.53,19500.0,31.1713,31.1786,31.1567,31.164,19500.0
2013-11-12 14:25:00,42.53,42.53,42.5,42.5,12200.0,31.164,31.164,31.142,31.142,12200.0
2013-11-12 14:30:00,42.5,42.54,42.5,42.54,44200.0,31.142,31.1713,31.142,31.1713,44200.0
2013-11-12 14:35:00,42.54,42.55,42.52,42.52,34900.0,31.1713,31.1786,31.1567,31.1567,34900.0
2013-11-12 14:40:00,42.53,42.54,42.52,42.54,39900.0,31.164,31.1713,31.1567,31.1713,39900.0
2013-11-12 14:45:00,42.53,42.55,42.53,42.55,35100.0,31.164,31.1786,31.164,31.1786,35100.0
2013-11-12 14:50:00,42.55,42.57,42.54,42.55,28600.0,31.1786,31.1933,31.1713,31.1786,28600.0
2013-11-12 14:55:00,42.55,42.62,42.55,42.61,84700.0,31.1786,31.2299,31.1786,31.2226,84700.0
2013-11-12 15:00:00,42.61,42.64,42.61,42.63,19100.0,31.2226,31.2446,31.2226,31.2373,19100.0
2013-11-12 15:05:00,42.63,42.64,42.63,42.63,47200.0,31.2373,31.2446,31.2373,31.2373,47200.0
2013-11-12 15:10:00,42.63,42.64,42.63,42.63,56300.0,31.2373,31.2446,31.2373,31.2373,56300.0
2013-11-12 15:15:00,42.63,42.64,42.62,42.62,13400.0,31.2373,31.2446,31.2299,31.2299,13400.0
2013-11-12 15:20:00,42.63,42.63,42.61,42.61,28000.0,31.2373,31.2373,31.2226,31.2226,28000.0
2013-11-12 15:25:00,42.61,42.61,42.58,42.58,35700.0,31.2226,31.2226,31.2006,31.2006,35700.0
2013-11-12 15:30:00,42.58,42.61,42.57,42.59,36600.0,31.2006,31.2226,31.1933,31.2079,36600.0
2013-11-12 15:35:00,42.59,42.61,42.59,42.59,15500.0,31.2079,31.2226,31.2079,31.2079,15500.0
2013-11-12 15:40:00,42.59,42.62,42.59,42.61,63600.0,31.2079,31.2299,31.2079,31.2226,63600.0
2013-11-12 15:45:00,42.6,42.6,42.56,42.57,171000.0,31.2153,31.2153,31.186,31.1933,171000.0
2013-11-12 15:50:00,42.57,42.57,42.54,42.55,86400.0,31.1933,31.1933,31.1713,31.1786,86400.0
2013-11-12 15:55:00,42.56,42.63,42.55,42.62,354000.0,31.186,31.2373,31.1786,31.2299,354000.0
2013-11-13 09:30:00,42.46,42.63,42.42,42.56,390000.0,31.1127,31.2373,31.0834,31.186,390000.0
2013-11-13 09:35:00,42.56,42.59,42.55,42.56,117100.0,31.186,31.2079,31.1786,31.186,117100.0
2013-11-13 09:40:00,42.56,42.58,42.51,42.58,61800.0,31.186,31.2006,31.1493,31.2006,61800.0
2013-11-13 09:45:00,42.57,42.63,42.57,42.62,36100.0,31.1933,31.2373,31.1933,31.2299,36100.0
2013-11-13 09:50:00,42.63,42.63,42.57,42.59,43300.0,31.2373,31.2373,31.1933,31.2079,43300.0
2013-11-13 09:55:00,42.59,42.62,42.56,42.62,101600.0,31.2079,31.2299,31.186,31.2299,101600.0
2013-11-13 10:00:00,42.63,42.65,42.62,42.64,60800.0,31.2373,31.2519,31.2299,31.2446,60800.0
2013-11-13 10:05:00,42.64,42.64,42.58,42.58,48600.0,31.2446,31.2446,31.2006,31.2006,48600.0
2013-11-13 10:10:00,42.58,42.61,42.56,42.59,60200.0,31.2006,31.2226,31.186,31.2079,60200.0
2013-11-13 10:15:00,42.59,42.61,42.57,42.61,22000.0,31.2079,31.2226,31.1933,31.2226,22000.0
2013-11-13 10:20:00,42.6,42.61,42.57,42.58,53700.0,31.2153,31.2226,31.1933,31.2006,53700.0
2013-11-13 10:25:00,42.59,42.6,42.57,42.58,52600.0,31.2079,31.2153,31.1933,31.2006,52600.0
2013-11-13 10:30:00,42.58,42.63,42.58,42.61,123800.0,31.2006,31.2373,31.2006,31.2226,123800.0
2013-11-13 10:35:00,42.61,42.65,42.61,42.64,19000.0,31.2226,31.2519,31.2226,31.2446,19000.0
2013-11-13 10:40:00,42.64,42.69,42.6,42.69,128800.0,31.2446,31.2812,31.2153,31.2812,128800.0
2013-11-13 10:45:00,42.69,42.69,42.65,42.66,27500.0,31.2812,31.2812,31.2519,31.2592,27500.0
2013-11-13 10:50:00,42.66,42.67,42.64,42.65,35700.0,31.2592,31.2666,31.2446,31.2519,35700.0
2013-11-13 10:55:00,42.64,42.65,42.63,42.65,50400.0,31.2446,31.2519,31.2373,31.2519,50400.0
2013-11-13 11:00:00,42.64,42.65,42.6,42.62,26800.0,31.2446,31.2519,31.2153,31.2299,26800.0
2013-11-13 11:05:00,42.62,42.63,42.61,42.63,23400.0,31.2299,31.2373,31.2226,31.2373,23400.0
2013-11-13 11:10:00,42.63,42.63,42.61,42.62,11100.0,31.2373,31.2373,31.2226,31.2299,11100.0
2013-11-13 11:15:00,42.62,42.62,42.6,42.61,13600.0,31.2299,31.2299,31.2153,31.2226,13600.0
2013-11-13 11:20:00,42.62,42.64,42.6,42.62,32300.0,31.2299,31.2446,31.2153,31.2299,32300.0
2013-11-13 11:25:00,42.62,42.64,42.59,42.59,24800.0,31.2299,31.2446,31.2079,31.2079,24800.0
2013-11-13 11:30:00,42.6,42.61,42.59,42.59,9300.0,31.2153,31.2226,31.2079,31.2079,9300.0
2013-11-13 11:35:00,42.59,42.6,42.57,42.57,46600.0,31.2079,31.2153,31.1933,31.1933,46600.0
2013-11-13 11:40:00,42.57,42.57,42.53,42.54,226800.0,31.1933,31.1933,31.164,31.1713,226800.0
2013-11-13 11:45:00,42.54,42.55,42.53,42.54,13400.0,31.1713,31.1786,31.164,31.1713,13400.0
2013-11-13 11:50:00,42.54,42.55,42.53,42.54,83300.0,31.1713,31.1786,31.164,31.1713,83300.0
2013-11-13 11:55:00,42.54,42.56,42.54,42.54,125100.0,31.1713,31.186,31.1713,31.1713,125100.0
2013-11-13 12:00:00,42.54,42.56,42.53,42.55,35500.0,31.1713,31.186,31.164,31.1786,35500.0
2013-11-13 12:05:00,42.56,42.56,42.54,42.54,14500.0,31.186,31.186,31.1713,31.1713,14500.0
2013-11-13 12:10:00,42.54,42.54,42.52,42.52,14700.0,31.1713,31.1713,31.1567,31.1567,14700.0
2013-11-13 12:15:00,42.53,42.56,42.53,42.56,95000.0,31.164,31.186,31.164,31.186,95000.0
2013-11-13 12:20:00,42.56,42.61,42.56,42.61,19900.0,31.186,31.2226,31.186,31.2226,19900.0
2013-11-13 12:25:00,42.62,42.64,42.61,42.64,234600.0,31.2299,31.2446,31.2226,31.2446,234600.0
2013-11-13 12:30:00,42.63,42.64,42.62,42.63,18400.0,31.2373,31.2446,31.2299,31.2373,18400.0
2013-11-13 12:35:00,42.62,42.65,42.62,42.64,114500.0,31.2299,31.2519,31.2299,31.2446,114500.0
2013-11-13 12:40:00,42.64,42.68,42.64,42.68,52100.0,31.2446,31.2739,31.2446,31.2739,52100.0
2013-11-13 12:45:00,42.69,42.71,42.68,42.71,36900.0,31.2812,31.2959,31.2739,31.2959,36900.0
2013-11-13 12:50:00,42.71,42.71,42.7,42.7,12600.0,31.2959,31.2959,31.2885,31.2885,12600.0
2013-11-13 12:55:00,42.7,42.71,42.7,42.7,22900.0,31.2885,31.2959,31.2885,31.2885,22900.0
2013-11-13 13:00:00,42.69,42.7,42.69,42.7,8200.0,31.2812,31.2885,31.2812,31.2885,8200.0
2013-11-13 13:05:00,42.7,42.71,42.69,42.71,11400.0,31.2885,31.2959,31.2812,31.2959,11400.0
2013-11-13 13:10:00,42.7,42.72,42.7,42.72,32300.0,31.2885,31.3032,31.2885,31.3032,32300.0
2013-11-13 13:15:00,42.72,42.74,42.71,42.74,31200.0,31.3032,31.3179,31.2959,31.3179,31200.0
2013-11-13 13:20:00,42.74,42.75,42.74,42.75,29100.0,31.3179,31.3252,31.3179,31.3252,29100.0
2013-11-13 13:25:00,42.75,42.79,42.74,42.79,107700.0,31.3252,31.3545,31.3179,31.3545,107700.0
2013-11-13 13:30:00,42.79,42.81,42.78,42.81,16900.0,31.3545,31.3691,31.3472,31.3691,16900.0
2013-11-13 13:35:00,42.81,42.81,42.79,42.8,5500.0,31.3691,31.3691,31.3545,31.3618,5500.0
2013-11-13 13:40:00,42.79,42.81,42.79,42.81,10600.0,31.3545,31.3691,31.3545,31.3691,10600.0
2013-11-13 13:45:00,42.81,42.86,42.8,42.86,87500.0,31.3691,31.4058,31.3618,31.4058,87500.0
2013-11-13 13:50:00,42.85,42.86,42.85,42.85,25500.0,31.3985,31.4058,31.3985,31.3985,25500.0
2013-11-13 13:55:00,42.85,42.86,42.85,42.85,50800.0,31.3985,31.4058,31.3985,31.3985,50800.0
2013-11-13 14:00:00,42.86,42.86,42.84,42.86,7600.0,31.4058,31.4058,31.3911,31.4058,7600.0
2013-11-13 14:05:00,42.86,42.86,42.85,42.85,14400.0,31.4058,31.4058,31.3985,31.3985,14400.0
2013-11-13 14:10:00,42.86,42.87,42.85,42.86,42400.0,31.4058,31.4131,31.3985,31.4058,42400.0
2013-11-13 14:15:00,42.86,42.88,42.86,42.87,15900.0,31.4058,31.4204,31.4058,31.4131,15900.0
2013-11-13 14:20:00,42.86,42.91,42.86,42.9,90400.0,31.4058,31.4424,31.4058,31.4351,90400.0
2013-11-13 14:25:00,42.9,42.91,42.89,42.91,16700.0,31.4351,31.4424,31.4278,31.4424,16700.0
2013-11-13 14:30:00,42.9,42.91,42.89,42.89,57500.0,31.4351,31.4424,31.4278,31.4278,57500.0
2013-11-13 14:35:00,42.89,42.9,42.86,42.86,17900.0,31.4278,31.4351,31.4058,31.4058,17900.0
2013-11-13 14:40:00,42.85,42.85,42.82,42.83,37000.0,31.3985,31.3985,31.3765,31.3838,37000.0
2013-11-13 14:45:00,42.82,42.83,42.82,42.82,47400.0,31.3765,31.3838,31.3765,31.3765,47400.0
2013-11-13 14:50:00,42.82,42.83,42.81,42.81,8300.0,31.3765,31.3838,31.3691,31.3691,8300.0
2013-11-13 14:55:00,42.81,42.82,42.8,42.81,8800.0,31.3691,31.3765,31.3618,31.3691,8800.0
2013-11-13 15:00:00,42.81,42.83,42.81,42.82,17000.0,31.3691,31.3838,31.3691,31.3765,17000.0
2013-11-13 15:05:00,42.81,42.82,42.81,42.81,28800.0,31.3691,31.3765,31.3691,31.3691,28800.0
2013-11-13 15:10:00,42.82,42.84,42.82,42.84,39400.0,31.3765,31.3911,31.3765,31.3911,39400.0
2013-11-13 15:15:00,42.83,42.86,42.83,42.85,57500.0,31.3838,31.4058,31.3838,31.3985,57500.0
2013-11-13 15:20:00,42.85,42.88,42.85,42.88,109000.0,31.3985,31.4204,31.3985,31.4204,109000.0
2013-11-13 15:25:00,42.89,42.89,42.87,42.87,72700.0,31.4278,31.4278,31.4131,31.4131,72700.0
2013-11-13 15:30:00,42.87,42.89,42.84,42.89,92000.0,31.4131,31.4278,31.3911,31.4278,92000.0
2013-11-13 15:35:00,42.89,42.91,42.88,42.91,76200.0,31.4278,31.4424,31.4204,31.4424,76200.0
2013-11-13 15:40:00,42.91,42.94,42.91,42.93,142100.0,31.4424,31.4644,31.4424,31.4571,142100.0
2013-11-13 15:45:00,42.94,42.98,42.94,42.98,122600.0,31.4644,31.4937,31.4644,31.4937,122600.0
2013-11-13 15:50:00,42.98,42.99,42.94,42.95,487700.0,31.4937,31.501,31.4644,31.4717,487700.0
2013-11-13 15:55:00,42.95,42.98,42.95,42.97,429500.0,31.4717,31.4937,31.4717,31.4864,429500.0
2013-11-14 09:30:00,42.99,43.06,42.96,43.05,194500.0,31.501,31.5523,31.4791,31.545,194500.0
2013-11-14 09:35:00,43.05,43.1,43.05,43.09,117300.0,31.545,31.5816,31.545,31.5743,117300.0
2013-11-14 09:40:00,43.09,43.11,43.01,43.01,110700.0,31.5743,31.589,31.5157,31.5157,110700.0
2013-11-14 09:45:00,43.02,43.04,43.01,43.04,74400.0,31.523,31.5377,31.5157,31.5377,74400.0
2013-11-14 09:50:00,43.04,43.08,43.04,43.08,41500.0,31.5377,31.567,31.5377,31.567,41500.0
2013-11-14 09:55:00,43.08,43.14,43.06,43.13,128400.0,31.567,31.611,31.5523,31.6036,128400.0
2013-11-14 10:00:00,43.14,43.16,43.13,43.14,149400.0,31.611,31.6256,31.6036,31.611,149400.0
2013-11-14 10:05:00,43.14,43.17,43.12,43.12,114700.0,31.611,31.6329,31.5963,31.5963,114700.0
2013-11-14 10:10:00,43.12,43.17,43.11,43.16,57900.0,31.5963,31.6329,31.589,31.6256,57900.0
2013-11-14 10:15:00,43.16,43.19,43.15,43.17,100300.0,31.6256,31.6476,31.6183,31.6329,100300.0
2013-11-14 10:20:00,43.16,43.2,43.16,43.18,49000.0,31.6256,31.6549,31.6256,31.6403,49000.0
2013-11-14 10:25:00,43.19,43.2,43.13,43.13,76000.0,31.6476,31.6549,31.6036,31.6036,76000.0
2013-11-14 10:30:00,43.14,43.2,43.14,43.2,115900.0,31.611,31.6549,31.611,31.6549,115900.0
2013-11-14 10:35:00,43.2,43.23,43.16,43.23,51300.0,31.6549,31.6769,31.6256,31.6769,51300.0
2013-11-14 10:40:00,43.23,43.23,43.21,43.21,21800.0,31.6769,31.6769,31.6622,31.6622,21800.0
2013-11-14 10:45:00,43.21,43.26,43.21,43.23,116200.0,31.6622,31.6989,31.6622,31.6769,116200.0
2013-11-14 10:50:00,43.23,43.23,43.21,43.23,15200.0,31.6769,31.6769,31.6622,31.6769,15200.0
2013-11-14 10:55:00,43.23,43.23,43.21,43.23,48200.0,31.6769,31.6769,31.6622,31.6769,48200.0
2013-11-14 11:00:00,43.23,43.25,43.21,43.24,125500.0,31.6769,31.6916,31.6622,31.6842,125500.0
2013-11-14 11:05:00,43.25,43.29,43.24,43.25,84000.0,31.6916,31.7209,31.6842,31.6916,84000.0
2013-11-14 11:10:00,43.25,43.27,43.24,43.27,31100.0,31.6916,31.7062,31.6842,31.7062,31100.0
2013-11-14 11:15:00,43.26,43.33,43.26,43.32,316900.0,31.6989,31.7502,31.6989,31.7429,316900.0
2013-11-14 11:20:00,43.32,43.33,43.3,43.32,353100.0,31.7429,31.7502,31.7282,31.7429,353100.0
2013-11-14 11:25:00,43.32,43.32,43.26,43.26,51500.0,31.7429,31.7429,31.6989,31.6989,51500.0
2013-11-14 11:30:00,43.27,43.28,43.24,43.25,72000.0,31.7062,31.7135,31.6842,31.6916,72000.0
2013-11-14 11:35:00,43.25,43.25,43.23,43.25,33500.0,31.6916,31.6916,31.6769,31.6916,33500.0
2013-11-14 11:40:00,43.25,43.26,43.22,43.26,31200.0,31.6916,31.6989,31.6696,31.6989,31200.0
2013-11-14 11:45:00,43.26,43.27,43.24,43.25,69700.0,31.6989,31.7062,31.6842,31.6916,69700.0
2013-11-14 11:50:00,43.25,43.28,43.25,43.27,38800.0,31.6916,31.7135,31.6916,31.7062,38800.0
2013-11-14 11:55:00,43.28,43.29,43.26,43.27,29900.0,31.7135,31.7209,31.6989,31.7062,29900.0
2013-11-14 12:00:00,43.27,43.28,43.27,43.27,14000.0,31.7062,31.7135,31.7062,31.7062,14000.0
2013-11-14 12:05:00,43.27,43.29,43.27,43.27,22700.0,31.7062,31.7209,31.7062,31.7062,22700.0
2013-11-14 12:10:00,43.28,43.29,43.27,43.28,45100.0,31.7135,31.7209,31.7062,31.7135,45100.0
2013-11-14 12:15:00,43.29,43.29,43.26,43.26,13200.0,31.7209,31.7209,31.6989,31.6989,13200.0
2013-11-14 12:20:00,43.27,43.27,43.26,43.27,18300.0,31.7062,31.7062,31.6989,31.7062,18300.0
2013-11-14 12:25:00,43.27,43.29,43.26,43.27,12400.0,31.7062,31.7209,31.6989,31.7062,12400.0
2013-11-14 12:30:00,43.27,43.29,43.26,43.27,25700.0,31.7062,31.7209,31.6989,31.7062,25700.0
2013-11-14 12:35:00,43.28,43.28,43.25,43.25,46800.0,31.7135,31.7135,31.6916,31.6916,46800.0
2013-11-14 12:40:00,43.25,43.26,43.24,43.25,96800.0,31.6916,31.6989,31.6842,31.6916,96800.0
2013-11-14 12:45:00,43.25,43.26,43.23,43.25,59000.0,31.6916,31.6989,31.6769,31.6916,59000.0
2013-11-14 12:50:00,43.25,43.25,43.24,43.25,6700.0,31.6916,31.6916,31.6842,31.6916,6700.0
2013-11-14 12:55:00,43.25,43.25,43.22,43.23,13000.0,31.6916,31.6916,31.6696,31.6769,13000.0
2013-11-14 13:00:00,43.23,43.27,43.23,43.27,18200.0,31.6769,31.7062,31.6769,31.7062,18200.0
2013-11-14 13:05:00,43.26,43.28,43.26,43.28,16700.0,31.6989,31.7135,31.6989,31.7135,16700.0
2013-11-14 13:10:00,43.27,43.28,43.27,43.27,5000.0,31.7062,31.7135,31.7062,31.7062,5000.0
2013-11-14 13:15:00,43.27,43.3,43.26,43.3,24400.0,31.7062,31.7282,31.6989,31.7282,24400.0
2013-11-14 13:20:00,43.29,43.3,43.26,43.26,9000.0,31.7209,31.7282,31.6989,31.6989,9000.0
2013-11-14 13:25:00,43.26,43.27,43.25,43.25,11800.0,31.6989,31.7062,31.6916,31.6916,11800.0
2013-11-14 13:30:00,43.26,43.26,43.23,43.24,41000.0,31.6989,31.6989,31.6769,31.6842,41000.0
2013-11-14 13:35:00,43.24,43.24,43.23,43.24,6200.0,31.6842,31.6842,31.6769,31.6842,6200.0
2013-11-14 13:40:00,43.23,43.25,43.23,43.25,8500.0,31.6769,31.6916,31.6769,31.6916,8500.0
2013-11-14 13:45:00,43.25,43.26,43.25,43.25,16200.0,31.6916,31.6989,31.6916,31.6916,16200.0
2013-11-14 13:50:00,43.24,43.24,43.2,43.22,12500.0,31.6842,31.6842,31.6549,31.6696,12500.0
2013-11-14 13:55:00,43.21,43.23,43.19,43.22,23200.0,31.6622,31.6769,31.6476,31.6696,23200.0
2013-11-14 14:00:00,43.23,43.24,43.21,43.24,21200.0,31.6769,31.6842,31.6622,31.6842,21200.0
2013-11-14 14:05:00,43.24,43.24,43.22,43.22,17400.0,31.6842,31.6842,31.6696,31.6696,17400.0
2013-11-14 14:10:00,43.23,43.25,43.22,43.25,31100.0,31.6769,31.6916,31.6696,31.6916,31100.0
2013-11-14 14:15:00,43.25,43.27,43.24,43.27,28600.0,31.6916,31.7062,31.6842,31.7062,28600.0
2013-11-14 14:20:00,43.27,43.29,43.27,43.28,21600.0,31.7062,31.7209,31.7062,31.7135,21600.0
2013-11-14 14:25:00,43.28,43.29,43.27,43.28,23600.0,31.7135,31.7209,31.7062,31.7135,23600.0
2013-11-14 14:30:00,43.28,43.29,43.26,43.27,16200.0,31.7135,31.7209,31.6989,31.7062,16200.0
2013-11-14 14:35:00,43.27,43.28,43.26,43.27,51400.0,31.7062,31.7135,31.6989,31.7062,51400.0
2013-11-14 14:40:00,43.27,43.28,43.26,43.27,24100.0,31.7062,31.7135,31.6989,31.7062,24100.0
2013-11-14 14:45:00,43.27,43.28,43.26,43.27,32300.0,31.7062,31.7135,31.6989,31.7062,32300.0
2013-11-14 14:50:00,43.27,43.27,43.23,43.23,141600.0,31.7062,31.7062,31.6769,31.6769,141600.0
2013-11-14 14:55:00,43.23,43.25,43.23,43.25,16300.0,31.6769,31.6916,31.6769,31.6916,16300.0
2013-11-14 15:00:00,43.25,43.25,43.23,43.24,9900.0,31.6916,31.6916,31.6769,31.6842,9900.0
2013-11-14 15:05:00,43.24,43.27,43.23,43.27,52900.0,31.6842,31.7062,31.6769,31.7062,52900.0
2013-11-14 15:10:00,43.27,43.3,43.26,43.28,46200.0,31.7062,31.7282,31.6989,31.7135,46200.0
2013-11-14 15:15:00,43.27,43.29,43.27,43.27,17200.0,31.7062,31.7209,31.7062,31.7062,17200.0
2013-11-14 15:20:00,43.27,43.28,43.26,43.26,20800.0,31.7062,31.7135,31.6989,31.6989,20800.0
2013-11-14 15:25:00,43.27,43.29,43.26,43.28,299200.0,31.7062,31.7209,31.6989,31.7135,299200.0
2013-11-14 15:30:00,43.28,43.29,43.27,43.29,91800.0,31.7135,31.7209,31.7062,31.7209,91800.0
2013-11-14 15:35:00,43.29,43.29,43.27,43.29,75200.0,31.7209,31.7209,31.7062,31.7209,75200.0
2013-11-14 15:40:00,43.29,43.32,43.28,43.3,277100.0,31.7209,31.7429,31.7135,31.7282,277100.0
2013-11-14 15:45:00,43.3,43.3,43.28,43.29,212000.0,31.7282,31.7282,31.7135,31.7209,212000.0
2013-11-14 15:50:00,43.29,43.29,43.25,43.26,130700.0,31.7209,31.7209,31.6916,31.6989,130700.0
2013-11-14 15:55:00,43.25,43.3,43.25,43.27,730200.0,31.6916,31.7282,31.6916,31.7062,730200.0
2013-11-15 09:30:00,43.26,43.33,43.2,43.29,89600.0,31.6989,31.7502,31.6549,31.7209,89600.0
2013-11-15 09:35:00,43.29,43.34,43.28,43.34,63200.0,31.7209,31.7575,31.7135,31.7575,63200.0
2013-11-15 09:40:00,43.35,43.39,43.34,43.39,27200.0,31.7648,31.7941,31.7575,31.7941,27200.0
2013-11-15 09:45:00,43.39,43.43,43.38,43.41,30500.0,31.7941,31.8235,31.7868,31.8088,30500.0
2013-11-15 09:50:00,43.41,43.42,43.38,43.41,79100.0,31.8088,31.8161,31.7868,31.8088,79100.0
2013-11-15 09:55:00,43.41,43.41,43.35,43.39,80300.0,31.8088,31.8088,31.7648,31.7941,80300.0
2013-11-15 10:00:00,43.39,43.41,43.36,43.38,227500.0,31.7941,31.8088,31.7722,31.7868,227500.0
2013-11-15 10:05:00,43.37,43.38,43.33,43.35,34600.0,31.7795,31.7868,31.7502,31.7648,34600.0
2013-11-15 10:10:00,43.34,43.36,43.33,43.35,16400.0,31.7575,31.7722,31.7502,31.7648,16400.0
2013-11-15 10:15:00,43.34,43.34,43.28,43.3,39700.0,31.7575,31.7575,31.7135,31.7282,39700.0
2013-11-15 10:20:00,43.3,43.31,43.29,43.29,21900.0,31.7282,31.7355,31.7209,31.7209,21900.0
2013-11-15 10:25:00,43.3,43.31,43.25,43.26,42400.0,31.7282,31.7355,31.6916,31.6989,42400.0
2013-11-15 10:30:00,43.27,43.27,43.23,43.24,46900.0,31.7062,31.7062,31.6769,31.6842,46900.0
2013-11-15 10:35:00,43.24,43.27,43.23,43.27,32800.0,31.6842,31.7062,31.6769,31.7062,32800.0
2013-11-15 10:40:00,43.27,43.27,43.25,43.26,9900.0,31.7062,31.7062,31.6916,31.6989,9900.0
2013-11-15 10:45:00,43.27,43.29,43.26,43.29,21100.0,31.7062,31.7209,31.6989,31.7209,21100.0
2013-11-15 10:50:00,43.29,43.29,43.27,43.27,32300.0,31.7209,31.7209,31.7062,31.7062,32300.0
2013-11-15 10:55:00,43.28,43.28,43.27,43.27,22900.0,31.7135,31.7135,31.7062,31.7062,22900.0
2013-11-15 11:00:00,43.28,43.28,43.26,43.28,5900.0,31.7135,31.7135,31.6989,31.7135,5900.0
2013-11-15 11:05:00,43.27,43.27,43.25,43.25,13600.0,31.7062,31.7062,31.6916,31.6916,13600.0
2013-11-15 11:10:00,43.25,43.25,43.24,43.24,2400.0,31.6916,31.6916,31.6842,31.6842,2400.0
2013-11-15 11:15:00,43.25,43.26,43.24,43.24,20200.0,31.6916,31.6989,31.6842,31.6842,20200.0
2013-11-15 11:20:00,43.24,43.27,43.24,43.27,32100.0,31.6842,31.7062,31.6842,31.7062,32100.0
2013-11-15 11:25:00,43.27,43.29,43.27,43.27,40000.0,31.7062,31.7209,31.7062,31.7062,40000.0
2013-11-15 11:30:00,43.27,43.27,43.25,43.27,17400.0,31.7062,31.7062,31.6916,31.7062,17400.0
2013-11-15 11:35:00,43.27,43.29,43.26,43.27,16500.0,31.7062,31.7209,31.6989,31.7062,16500.0
2013-11-15 11:40:00,43.26,43.26,43.24,43.25,16000.0,31.6989,31.6989,31.6842,31.6916,16000.0
2013-11-15 11:45:00,43.25,43.26,43.24,43.25,14800.0,31.6916,31.6989,31.6842,31.6916,14800.0
2013-11-15 11:50:00,43.25,43.25,43.21,43.23,35200.0,31.6916,31.6916,31.6622,31.6769,35200.0
2013-11-15 11:55:00,43.22,43.23,43.22,43.23,7900.0,31.6696,31.6769,31.6696,31.6769,7900.0
2013-11-15 12:00:00,43.23,43.24,43.21,43.21,15100.0,31.6769,31.6842,31.6622,31.6622,15100.0
2013-11-15 12:05:00,43.22,43.22,43.2,43.21,19700.0,31.6696,31.6696,31.6549,31.6622,19700.0
2013-11-15 12:10:00,43.21,43.22,43.21,43.21,7000.0,31.6622,31.6696,31.6622,31.6622,7000.0
2013-11-15 12:15:00,43.22,43.22,43.21,43.22,9900.0,31.6696,31.6696,31.6622,31.6696,9900.0
2013-11-15 12:20:00,43.21,43.22,43.2,43.22,23900.0,31.6622,31.6696,31.6549,31.6696,23900.0
2013-11-15 12:25:00,43.21,43.21,43.2,43.2,6200.0,31.6622,31.6622,31.6549,31.6549,6200.0
2013-11-15 12:30:00,43.2,43.22,43.2,43.21,8500.0,31.6549,31.6696,31.6549,31.6622,8500.0
2013-11-15 12:35:00,43.21,43.21,43.2,43.21,41900.0,31.6622,31.6622,31.6549,31.6622,41900.0
2013-11-15 12:40:00,43.2,43.2,43.18,43.2,18400.0,31.6549,31.6549,31.6403,31.6549,18400.0
2013-11-15 12:45:00,43.21,43.22,43.21,43.22,21600.0,31.6622,31.6696,31.6622,31.6696,21600.0
2013-11-15 12:50:00,43.21,43.21,43.2,43.2,28600.0,31.6622,31.6622,31.6549,31.6549,28600.0
2013-11-15 12:55:00,43.19,43.19,43.17,43.17,29200.0,31.6476,31.6476,31.6329,31.6329,29200.0
2013-11-15 13:00:00,43.16,43.18,43.15,43.18,6500.0,31.6256,31.6403,31.6183,31.6403,6500.0
2013-11-15 13:05:00,43.18,43.18,43.17,43.17,2000.0,31.6403,31.6403,31.6329,31.6329,2000.0
2013-11-15 13:10:00,43.17,43.18,43.17,43.18,9400.0,31.6329,31.6403,31.6329,31.6403,9400.0
2013-11-15 13:15:00,43.19,43.19,43.18,43.19,7000.0,31.6476,31.6476,31.6403,31.6476,7000.0
2013-11-15 13:20:00,43.19,43.19,43.18,43.19,2400.0,31.6476,31.6476,31.6403,31.6476,2400.0
2013-11-15 13:25:00,43.19,43.25,43.19,43.23,31500.0,31.6476,31.6916,31.6476,31.6769,31500.0
2013-11-15 13:30:00,43.24,43.27,43.23,43.26,75200.0,31.6842,31.7062,31.6769,31.6989,75200.0
2013-11-15 13:35:00,43.26,43.27,43.26,43.27,9900.0,31.6989,31.7062,31.6989,31.7062,9900.0
2013-11-15 13:40:00,43.27,43.29,43.27,43.28,48200.0,31.7062,31.7209,31.7062,31.7135,48200.0
2013-11-15 13:45:00,43.28,43.28,43.26,43.26,11100.0,31.7135,31.7135,31.6989,31.6989,11100.0
2013-11-15 13:50:00,43.26,43.27,43.24,43.25,11700.0,31.6989,31.7062,31.6842,31.6916,11700.0
2013-11-15 13:55:00,43.25,43.25,43.23,43.25,18500.0,31.6916,31.6916,31.6769,31.6916,18500.0
2013-11-15 14:00:00,43.24,43.28,43.24,43.28,17800.0,31.6842,31.7135,31.6842,31.7135,17800.0
2013-11-15 14:05:00,43.28,43.29,43.27,43.28,16500.0,31.7135,31.7209,31.7062,31.7135,16500.0
2013-11-15 14:10:00,43.29,43.29,43.27,43.28,11600.0,31.7209,31.7209,31.7062,31.7135,11600.0
2013-11-15 14:15:00,43.28,43.29,43.27,43.28,45600.0,31.7135,31.7209,31.7062,31.7135,45600.0
2013-11-15 14:20:00,43.27,43.29,43.27,43.27,42000.0,31.7062,31.7209,31.7062,31.7062,42000.0
2013-11-15 14:25:00,43.27,43.29,43.27,43.29,39600.0,31.7062,31.7209,31.7062,31.7209,39600.0
2013-11-15 14:30:00,43.29,43.31,43.29,43.3,14300.0,31.7209,31.7355,31.7209,31.7282,14300.0
2013-11-15 14:35:00,43.31,43.32,43.3,43.3,115600.0,31.7355,31.7429,31.7282,31.7282,115600.0
2013-11-15 14:40:00,43.31,43.31,43.29,43.3,63600.0,31.7355,31.7355,31.7209,31.7282,63600.0
2013-11-15 14:45:00,43.31,43.31,43.29,43.3,27100.0,31.7355,31.7355,31.7209,31.7282,27100.0
2013-11-15 14:50:00,43.29,43.3,43.29,43.3,17100.0,31.7209,31.7282,31.7209,31.7282,17100.0
2013-11-15 14:55:00,43.29,43.3,43.29,43.3,21200.0,31.7209,31.7282,31.7209,31.7282,21200.0
2013-11-15 15:00:00,43.3,43.32,43.29,43.31,86200.0,31.7282,31.7429,31.7209,31.7355,86200.0
2013-11-15 15:05:00,43.32,43.33,43.3,43.32,61300.0,31.7429,31.7502,31.7282,31.7429,61300.0
2013-11-15 15:10:00,43.31,43.32,43.3,43.31,23200.0,31.7355,31.7429,31.7282,31.7355,23200.0
2013-11-15 15:15:00,43.3,43.32,43.3,43.32,22500.0,31.7282,31.7429,31.7282,31.7429,22500.0
2013-11-15 15:20:00,43.32,43.32,43.3,43.31,35300.0,31.7429,31.7429,31.7282,31.7355,35300.0
2013-11-15 15:25:00,43.32,43.33,43.31,43.33,30400.0,31.7429,31.7502,31.7355,31.7502,30400.0
2013-11-15 15:30:00,43.33,43.34,43.32,43.32,95100.0,31.7502,31.7575,31.7429,31.7429,95100.0
2013-11-15 15:35:00,43.33,43.34,43.32,43.32,77300.0,31.7502,31.7575,31.7429,31.7429,77300.0
2013-11-15 15:40:00,43.32,43.33,43.3,43.32,125600.0,31.7429,31.7502,31.7282,31.7429,125600.0
2013-11-15 15:45:00,43.32,43.34,43.32,43.32,52400.0,31.7429,31.7575,31.7429,31.7429,52400.0
2013-11-15 15:50:00,43.33,43.34,43.32,43.33,77700.0,31.7502,31.7575,31.7429,31.7502,77700.0
2013-11-15 15:55:00,43.33,43.37,43.33,43.36,233200.0,31.7502,31.7795,31.7502,31.7722,233200.0
2013-11-18 09:30:00,43.46,43.46,43.34,43.35,71300.0,31.8454,31.8454,31.7575,31.7648,71300.0
2013-11-18 09:35:00,43.35,43.38,43.35,43.36,135200.0,31.7648,31.7868,31.7648,31.7722,135200.0
2013-11-18 09:40:00,43.36,43.38,43.31,43.31,95500.0,31.7722,31.7868,31.7355,31.7355,95500.0
2013-11-18 09:45:00,43.3,43.34,43.3,43.34,96300.0,31.7282,31.7575,31.7282,31.7575,96300.0
2013-11-18 09:50:00,43.34,43.36,43.32,43.32,36900.0,31.7575,31.7722,31.7429,31.7429,36900.0
2013-11-18 09:55:00,43.31,43.31,43.24,43.25,26200.0,31.7355,31.7355,31.6842,31.6916,26200.0
2013-11-18 10:00:00,43.24,43.26,43.23,43.24,29800.0,31.6842,31.6989,31.6769,31.6842,29800.0
2013-11-18 10:05:00,43.25,43.27,43.24,43.27,27400.0,31.6916,31.7062,31.6842,31.7062,27400.0
2013-11-18 10:10:00,43.26,43.29,43.26,43.29,40900.0,31.6989,31.7209,31.6989,31.7209,40900.0
2013-11-18 10:15:00,43.29,43.3,43.27,43.28,23600.0,31.7209,31.7282,31.7062,31.7135,23600.0
2013-11-18 10:20:00,43.29,43.3,43.28,43.28,42600.0,31.7209,31.7282,31.7135,31.7135,42600.0
2013-11-18 10:25:00,43.28,43.28,43.27,43.27,11700.0,31.7135,31.7135,31.7062,31.7062,11700.0
2013-11-18 10:30:00,43.27,43.27,43.25,43.26,17100.0,31.7062,31.7062,31.6916,31.6989,17100.0
2013-11-18 10:35:00,43.25,43.26,43.23,43.23,32800.0,31.6916,31.6989,31.6769,31.6769,32800.0
2013-11-18 10:40:00,43.23,43.23,43.2,43.2,7800.0,31.6769,31.6769,31.6549,31.6549,7800.0
2013-11-18 10:45:00,43.21,43.23,43.2,43.23,19400.0,31.6622,31.6769,31.6549,31.6769,19400.0
2013-11-18 10:50:00,43.22,43.24,43.21,43.21,35200.0,31.6696,31.6842,31.6622,31.6622,35200.0
2013-11-18 10:55:00,43.21,43.22,43.21,43.22,12800.0,31.6622,31.6696,31.6622,31.6696,12800.0
2013-11-18 11:00:00,43.22,43.24,43.2,43.23,35300.0,31.6696,31.6842,31.6549,31.6769,35300.0
2013-11-18 11:05:00,43.23,43.25,43.23,43.23,23700.0,31.6769,31.6916,31.6769,31.6769,23700.0
2013-11-18 11:10:00,43.22,43.24,43.22,43.23,28000.0,31.6696,31.6842,31.6696,31.6769,28000.0
2013-11-18 11:15:00,43.23,43.24,43.21,43.23,48300.0,31.6769,31.6842,31.6622,31.6769,48300.0
2013-11-18 11:20:00,43.23,43.25,43.23,43.25,22500.0,31.6769,31.6916,31.6769,31.6916,22500.0
2013-11-18 11:25:00,43.25,43.25,43.23,43.23,50600.0,31.6916,31.6916,31.6769,31.6769,50600.0
2013-11-18 11:30:00,43.23,43.24,43.21,43.21,49100.0,31.6769,31.6842,31.6622,31.6622,49100.0
2013-11-18 11:35:00,43.21,43.21,43.19,43.19,28500.0,31.6622,31.6622,31.6476,31.6476,28500.0
2013-11-18 11:40:00,43.19,43.21,43.17,43.21,60700.0,31.6476,31.6622,31.6329,31.6622,60700.0
2013-11-18 11:45:00,43.21,43.21,43.19,43.2,9800.0,31.6622,31.6622,31.6476,31.6549,9800.0
2013-11-18 11:50:00,43.2,43.21,43.2,43.2,13400.0,31.6549,31.6622,31.6549,31.6549,13400.0
2013-11-18 11:55:00,43.2,43.21,43.2,43.21,9300.0,31.6549,31.6622,31.6549,31.6622,9300.0
2013-11-18 12:00:00,43.2,43.2,43.2,43.2,11800.0,31.6549,31.6549,31.6549,31.6549,11800.0
2013-11-18 12:05:00,43.2,43.22,43.2,43.22,13600.0,31.6549,31.6696,31.6549,31.6696,13600.0
2013-11-18 12:10:00,43.21,43.21,43.19,43.21,11100.0,31.6622,31.6622,31.6476,31.6622,11100.0
2013-11-18 12:15:00,43.2,43.21,43.19,43.2,7100.0,31.6549,31.6622,31.6476,31.6549,7100.0
2013-11-18 12:20:00,43.2,43.22,43.19,43.22,26900.0,31.6549,31.6696,31.6476,31.6696,26900.0
2013-11-18 12:25:00,43.22,43.23,43.21,43.23,12400.0,31.6696,31.6769,31.6622,31.6769,12400.0
2013-11-18 12:30:00,43.23,43.24,43.23,43.24,14200.0,31.6769,31.6842,31.6769,31.6842,14200.0
2013-11-18 12:35:00,43.24,43.24,43.2,43.2,43300.0,31.6842,31.6842,31.6549,31.6549,43300.0
2013-11-18 12:40:00,43.2,43.2,43.18,43.19,16200.0,31.6549,31.6549,31.6403,31.6476,16200.0
2013-11-18 12:45:00,43.19,43.21,43.19,43.21,28500.0,31.6476,31.6622,31.6476,31.6622,28500.0
2013-11-18 12:50:00,43.2,43.22,43.19,43.22,17100.0,31.6549,31.6696,31.6476,31.6696,17100.0
2013-11-18 12:55:00,43.22,43.22,43.22,43.22,16600.0,31.6696,31.6696,31.6696,31.6696,16600.0
2013-11-18 13:00:00,43.21,43.24,43.2,43.24,18800.0,31.6622,31.6842,31.6549,31.6842,18800.0
2013-11-18 13:05:00,43.23,43.24,43.23,43.23,7200.0,31.6769,31.6842,31.6769,31.6769,7200.0
2013-11-18 13:10:00,43.24,43.26,43.23,43.23,157300.0,31.6842,31.6989,31.6769,31.6769,157300.0
2013-11-18 13:15:00,43.23,43.23,43.23,43.23,170500.0,31.6769,31.6769,31.6769,31.6769,170500.0
2013-11-18 13:20:00,43.24,43.25,43.24,43.25,8400.0,31.6842,31.6916,31.6842,31.6916,8400.0
2013-11-18 13:25:00,43.24,43.26,43.24,43.26,18200.0,31.6842,31.6989,31.6842,31.6989,18200.0
2013-11-18 13:30:00,43.26,43.26,43.25,43.26,41000.0,31.6989,31.6989,31.6916,31.6989,41000.0
2013-11-18 13:35:00,43.26,43.27,43.25,43.26,12900.0,31.6989,31.7062,31.6916,31.6989,12900.0
2013-11-18 13:40:00,43.26,43.27,43.25,43.25,23900.0,31.6989,31.7062,31.6916,31.6916,23900.0
2013-11-18 13:45:00,43.25,43.26,43.25,43.25,4800.0,31.6916,31.6989,31.6916,31.6916,4800.0
2013-11-18 13:50:00,43.24,43.25,43.24,43.24,50800.0,31.6842,31.6916,31.6842,31.6842,50800.0
2013-11-18 13:55:00,43.24,43.26,43.24,43.25,56200.0,31.6842,31.6989,31.6842,31.6916,56200.0
2013-11-18 14:00:00,43.26,43.26,43.24,43.25,64000.0,31.6989,31.6989,31.6842,31.6916,64000.0
2013-11-18 14:05:00,43.25,43.26,43.25,43.26,19300.0,31.6916,31.6989,31.6916,31.6989,19300.0
2013-11-18 14:10:00,43.25,43.26,43.24,43.25,41900.0,31.6916,31.6989,31.6842,31.6916,41900.0
2013-11-18 14:15:00,43.25,43.27,43.24,43.26,7800.0,31.6916,31.7062,31.6842,31.6989,7800.0
2013-11-18 14:20:00,43.27,43.27,43.24,43.25,64900.0,31.7062,31.7062,31.6842,31.6916,64900.0
2013-11-18 14:25:00,43.24,43.27,43.24,43.27,156800.0,31.6842,31.7062,31.6842,31.7062,156800.0
2013-11-18 14:30:00,43.27,43.27,43.24,43.24,39700.0,31.7062,31.7062,31.6842,31.6842,39700.0
2013-11-18 14:35:00,43.24,43.25,43.23,43.23,28700.0,31.6842,31.6916,31.6769,31.6769,28700.0
2013-11-18 14:40:00,43.23,43.23,43.21,43.21,39000.0,31.6769,31.6769,31.6622,31.6622,39000.0
2013-11-18 14:45:00,43.2,43.22,43.2,43.2,139000.0,31.6549,31.6696,31.6549,31.6549,139000.0
2013-11-18 14:50:00,43.2,43.22,43.2,43.22,16600.0,31.6549,31.6696,31.6549,31.6696,16600.0
2013-11-18 14:55:00,43.22,43.23,43.21,43.22,24100.0,31.6696,31.6769,31.6622,31.6696,24100.0
2013-11-18 15:00:00,43.22,43.23,43.21,43.23,39000.0,31.6696,31.6769,31.6622,31.6769,39000.0
2013-11-18 15:05:00,43.22,43.23,43.2,43.2,55300.0,31.6696,31.6769,31.6549,31.6549,55300.0
2013-11-18 15:10:00,43.2,43.21,43.15,43.16,133800.0,31.6549,31.6622,31.6183,31.6256,133800.0
2013-11-18 15:15:00,43.17,43.19,43.14,43.18,85900.0,31.6329,31.6476,31.611,31.6403,85900.0
2013-11-18 15:20:00,43.18,43.18,43.14,43.14,53800.0,31.6403,31.6403,31.611,31.611,53800.0
2013-11-18 15:25:00,43.14,43.16,43.13,43.16,106600.0,31.611,31.6256,31.6036,31.6256,106600.0
2013-11-18 15:30:00,43.15,43.15,43.11,43.15,122000.0,31.6183,31.6183,31.589,31.6183,122000.0
2013-11-18 15:35:00,43.15,43.17,43.14,43.15,57400.0,31.6183,31.6329,31.611,31.6183,57400.0
2013-11-18 15:40:00,43.16,43.18,43.15,43.16,48300.0,31.6256,31.6403,31.6183,31.6256,48300.0
2013-11-18 15:45:00,43.16,43.18,43.15,43.16,81400.0,31.6256,31.6403,31.6183,31.6256,81400.0
2013-11-18 15:50:00,43.16,43.18,43.13,43.13,97700.0,31.6256,31.6403,31.6036,31.6036,97700.0
2013-11-18 15:55:00,43.13,43.21,43.13,43.21,360300.0,31.6036,31.6622,31.6036,31.6622,360300.0
2013-11-19 09:30:00,43.14,43.14,43.03,43.03,62100.0,31.611,31.611,31.5304,31.5304,62100.0
2013-11-19 09:35:00,43.03,43.08,43.02,43.06,228500.0,31.5304,31.567,31.523,31.5523,228500.0
2013-11-19 09:40:00,43.05,43.06,43.01,43.02,87200.0,31.545,31.5523,31.5157,31.523,87200.0
2013-11-19 09:45:00,43.01,43.01,42.97,42.98,113000.0,31.5157,31.5157,31.4864,31.4937,113000.0
2013-11-19 09:50:00,42.99,43.07,42.98,43.07,131100.0,31.501,31.5597,31.4937,31.5597,131100.0
2013-11-19 09:55:00,43.07,43.08,43.05,43.07,43400.0,31.5597,31.567,31.545,31.5597,43400.0
2013-11-19 10:00:00,43.07,43.1,43.07,43.09,99100.0,31.5597,31.5816,31.5597,31.5743,99100.0
2013-11-19 10:05:00,43.08,43.11,43.08,43.1,88000.0,31.567,31.589,31.567,31.5816,88000.0
2013-11-19 10:10:00,43.1,43.11,43.09,43.09,44200.0,31.5816,31.589,31.5743,31.5743,44200.0
2013-11-19 10:15:00,43.1,43.16,43.1,43.14,61100.0,31.5816,31.6256,31.5816,31.611,61100.0
2013-11-19 10:20:00,43.14,43.14,43.12,43.14,28100.0,31.611,31.611,31.5963,31.611,28100.0
2013-11-19 10:25:00,43.14,43.15,43.13,43.13,35600.0,31.611,31.6183,31.6036,31.6036,35600.0
2013-11-19 10:30:00,43.14,43.14,43.13,43.13,21900.0,31.611,31.611,31.6036,31.6036,21900.0
2013-11-19 10:35:00,43.13,43.19,43.13,43.18,58000.0,31.6036,31.6476,31.6036,31.6403,58000.0
2013-11-19 10:40:00,43.17,43.17,43.15,43.15,33300.0,31.6329,31.6329,31.6183,31.6183,33300.0
2013-11-19 10:45:00,43.15,43.15,43.09,43.09,34700.0,31.6183,31.6183,31.5743,31.5743,34700.0
2013-11-19 10:50:00,43.1,43.1,43.08,43.08,15200.0,31.5816,31.5816,31.567,31.567,15200.0
2013-11-19 10:55:00,43.09,43.11,43.09,43.1,22600.0,31.5743,31.589,31.5743,31.5816,22600.0
2013-11-19 11:00:00,43.11,43.11,43.08,43.08,39000.0,31.589,31.589,31.567,31.567,39000.0
2013-11-19 11:05:00,43.08,43.12,43.08,43.09,53100.0,31.567,31.5963,31.567,31.5743,53100.0
2013-11-19 11:10:00,43.09,43.09,43.05,43.05,48300.0,31.5743,31.5743,31.545,31.545,48300.0
2013-11-19 11:15:00,43.05,43.06,43.04,43.06,71600.0,31.545,31.5523,31.5377,31.5523,71600.0
2013-11-19 11:20:00,43.05,43.07,43.04,43.04,39900.0,31.545,31.5597,31.5377,31.5377,39900.0
2013-11-19 11:25:00,43.04,43.06,43.04,43.06,37600.0,31.5377,31.5523,31.5377,31.5523,37600.0
2013-11-19 11:30:00,43.07,43.09,43.06,43.09,15800.0,31.5597,31.5743,31.5523,31.5743,15800.0
2013-11-19 11:35:00,43.09,43.09,43.08,43.08,24600.0,31.5743,31.5743,31.567,31.567,24600.0
2013-11-19 11:40:00,43.07,43.07,43.03,43.04,55500.0,31.5597,31.5597,31.5304,31.5377,55500.0
2013-11-19 11:45:00,43.04,43.05,43.04,43.04,8000.0,31.5377,31.545,31.5377,31.5377,8000.0
2013-11-19 11:50:00,43.04,43.06,43.03,43.06,54200.0,31.5377,31.5523,31.5304,31.5523,54200.0
2013-11-19 11:55:00,43.05,43.07,43.04,43.06,69700.0,31.545,31.5597,31.5377,31.5523,69700.0
2013-11-19 12:00:00,43.06,43.08,43.05,43.07,22900.0,31.5523,31.567,31.545,31.5597,22900.0
2013-11-19 12:05:00,43.07,43.11,43.07,43.09,59600.0,31.5597,31.589,31.5597,31.5743,59600.0
2013-11-19 12:10:00,43.09,43.1,43.08,43.1,24600.0,31.5743,31.5816,31.567,31.5816,24600.0
2013-11-19 12:15:00,43.1,43.11,43.09,43.09,22800.0,31.5816,31.589,31.5743,31.5743,22800.0
2013-11-19 12:20:00,43.08,43.12,43.08,43.12,38800.0,31.567,31.5963,31.567,31.5963,38800.0
2013-11-19 12:25:00,43.12,43.14,43.11,43.12,22300.0,31.5963,31.611,31.589,31.5963,22300.0
2013-11-19 12:30:00,43.13,43.13,43.1,43.13,9700.0,31.6036,31.6036,31.5816,31.6036,9700.0
2013-11-19 12:35:00,43.13,43.13,43.1,43.11,4800.0,31.6036,31.6036,31.5816,31.589,4800.0
2013-11-19 12:40:00,43.11,43.11,43.09,43.1,10200.0,31.589,31.589,31.5743,31.5816,10200.0
2013-11-19 12:45:00,43.1,43.11,43.1,43.11,2500.0,31.5816,31.589,31.5816,31.589,2500.0
2013-11-19 12:50:00,43.11,43.12,43.1,43.11,13400.0,31.589,31.5963,31.5816,31.589,13400.0
2013-11-19 12:55:00,43.1,43.1,43.08,43.08,21600.0,31.5816,31.5816,31.567,31.567,21600.0
2013-11-19 13:00:00,43.09,43.09,43.08,43.09,24700.0,31.5743,31.5743,31.567,31.5743,24700.0
2013-11-19 13:05:00,43.09,43.09,43.05,43.06,12500.0,31.5743,31.5743,31.545,31.5523,12500.0
2013-11-19 13:10:00,43.06,43.06,43.05,43.06,2500.0,31.5523,31.5523,31.545,31.5523,2500.0
2013-11-19 13:15:00,43.06,43.08,43.06,43.07,17500.0,31.5523,31.567,31.5523,31.5597,17500.0
2013-11-19 13:20:00,43.07,43.07,43.01,43.01,61600.0,31.5597,31.5597,31.5157,31.5157,61600.0
2013-11-19 13:25:00,43.02,43.06,43.02,43.02,81100.0,31.523,31.5523,31.523,31.523,81100.0
2013-11-19 13:30:00,43.02,43.05,43.0,43.04,36400.0,31.523,31.545,31.5084,31.5377,36400.0
2013-11-19 13:35:00,43.03,43.05,43.02,43.02,44400.0,31.5304,31.545,31.523,31.523,44400.0
2013-11-19 13:40:00,43.03,43.04,43.01,43.04,54500.0,31.5304,31.5377,31.5157,31.5377,54500.0
2013-11-19 13:45:00,43.04,43.04,43.02,43.03,47500.0,31.5377,31.5377,31.523,31.5304,47500.0
2013-11-19 13:50:00,43.03,43.03,43.0,43.03,32500.0,31.5304,31.5304,31.5084,31.5304,32500.0
2013-11-19 13:55:00,43.02,43.03,43.0,43.01,41100.0,31.523,31.5304,31.5084,31.5157,41100.0
2013-11-19 14:00:00,43.01,43.06,43.01,43.04,134900.0,31.5157,31.5523,31.5157,31.5377,134900.0
2013-11-19 14:05:00,43.04,43.06,43.01,43.01,55000.0,31.5377,31.5523,31.5157,31.5157,55000.0
2013-11-19 14:10:00,43.0,43.04,42.99,43.04,80200.0,31.5084,31.5377,31.501,31.5377,80200.0
2013-11-19 14:15:00,43.03,43.06,43.03,43.05,158600.0,31.5304,31.5523,31.5304,31.545,158600.0
2013-11-19 14:20:00,43.06,43.06,43.02,43.03,29600.0,31.5523,31.5523,31.523,31.5304,29600.0
2013-11-19 14:25:00,43.03,43.03,43.02,43.02,15100.0,31.5304,31.5304,31.523,31.523,15100.0
2013-11-19 14:30:00,43.02,43.06,43.02,43.06,45200.0,31.523,31.5523,31.523,31.5523,45200.0
2013-11-19 14:35:00,43.07,43.09,43.06,43.09,114100.0,31.5597,31.5743,31.5523,31.5743,114100.0
2013-11-19 14:40:00,43.08,43.09,43.06,43.08,28000.0,31.567,31.5743,31.5523,31.567,28000.0
2013-11-19 14:45:00,43.08,43.1,43.07,43.07,45000.0,31.567,31.5816,31.5597,31.5597,45000.0
2013-11-19 14:50:00,43.07,43.07,43.04,43.06,24100.0,31.5597,31.5597,31.5377,31.5523,24100.0
2013-11-19 14:55:00,43.05,43.06,43.04,43.05,14800.0,31.545,31.5523,31.5377,31.545,14800.0
2013-11-19 15:00:00,43.05,43.08,43.04,43.06,34400.0,31.545,31.567,31.5377,31.5523,34400.0
2013-11-19 15:05:00,43.05,43.09,43.05,43.07,49600.0,31.545,31.5743,31.545,31.5597,49600.0
2013-11-19 15:10:00,43.06,43.08,43.06,43.07,14200.0,31.5523,31.567,31.5523,31.5597,14200.0
2013-11-19 15:15:00,43.07,43.11,43.07,43.09,129600.0,31.5597,31.589,31.5597,31.5743,129600.0
2013-11-19 15:20:00,43.09,43.09,43.05,43.06,18000.0,31.5743,31.5743,31.545,31.5523,18000.0
2013-11-19 15:25:00,43.07,43.08,43.06,43.06,37000.0,31.5597,31.567,31.5523,31.5523,37000.0
2013-11-19 15:30:00,43.07,43.09,43.03,43.04,139300.0,31.5597,31.5743,31.5304,31.5377,139300.0
2013-11-19 15:35:00,43.05,43.07,43.04,43.04,48900.0,31.545,31.5597,31.5377,31.5377,48900.0
2013-11-19 15:40:00,43.05,43.05,43.02,43.04,83000.0,31.545,31.545,31.523,31.5377,83000.0
2013-11-19 15:45:00,43.05,43.06,43.02,43.05,273900.0,31.545,31.5523,31.523,31.545,273900.0
2013-11-19 15:50:00,43.05,43.07,43.03,43.04,180100.0,31.545,31.5597,31.5304,31.5377,180100.0
2013-11-19 15:55:00,43.04,43.07,43.04,43.05,382300.0,31.5377,31.5597,31.5377,31.545,382300.0
2013-11-20 09:30:00,43.09,43.09,43.01,43.03,100500.0,31.5743,31.5743,31.5157,31.5304,100500.0
2013-11-20 09:35:00,43.04,43.05,43.02,43.02,57600.0,31.5377,31.545,31.523,31.523,57600.0
2013-11-20 09:40:00,43.02,43.09,43.02,43.08,39900.0,31.523,31.5743,31.523,31.567,39900.0
2013-11-20 09:45:00,43.09,43.12,43.08,43.11,45000.0,31.5743,31.5963,31.567,31.589,45000.0
2013-11-20 09:50:00,43.11,43.13,43.09,43.12,44600.0,31.589,31.6036,31.5743,31.5963,44600.0
2013-11-20 09:55:00,43.12,43.14,43.11,43.11,54900.0,31.5963,31.611,31.589,31.589,54900.0
2013-11-20 10:00:00,43.12,43.13,43.07,43.09,60800.0,31.5963,31.6036,31.5597,31.5743,60800.0
2013-11-20 10:05:00,43.09,43.11,43.08,43.09,79100.0,31.5743,31.589,31.567,31.5743,79100.0
2013-11-20 10:10:00,43.09,43.11,43.06,43.08,105300.0,31.5743,31.589,31.5523,31.567,105300.0
2013-11-20 10:15:00,43.08,43.1,43.08,43.09,78400.0,31.567,31.5816,31.567,31.5743,78400.0
2013-11-20 10:20:00,43.09,43.2,43.08,43.17,113800.0,31.5743,31.6549,31.567,31.6329,113800.0
2013-11-20 10:25:00,43.17,43.19,43.13,43.15,90300.0,31.6329,31.6476,31.6036,31.6183,90300.0
2013-11-20 10:30:00,43.15,43.16,43.11,43.11,48000.0,31.6183,31.6256,31.589,31.589,48000.0
2013-11-20 10:35:00,43.11,43.11,43.05,43.08,70900.0,31.589,31.589,31.545,31.567,70900.0
2013-11-20 10:40:00,43.08,43.1,43.07,43.09,30800.0,31.567,31.5816,31.5597,31.5743,30800.0
2013-11-20 10:45:00,43.09,43.15,43.09,43.14,116400.0,31.5743,31.6183,31.5743,31.611,116400.0
2013-11-20 10:50:00,43.13,43.14,43.12,43.14,22300.0,31.6036,31.611,31.5963,31.611,22300.0
2013-11-20 10:55:00,43.14,43.15,43.12,43.14,57800.0,31.611,31.6183,31.5963,31.611,57800.0
2013-11-20 11:00:00,43.15,43.15,43.09,43.13,23300.0,31.6183,31.6183,31.5743,31.6036,23300.0
2013-11-20 11:05:00,43.12,43.17,43.11,43.14,71200.0,31.5963,31.6329,31.589,31.611,71200.0
2013-11-20 11:10:00,43.14,43.15,43.12,43.12,22700.0,31.611,31.6183,31.5963,31.5963,22700.0
2013-11-20 11:15:00,43.13,43.13,43.11,43.11,9800.0,31.6036,31.6036,31.589,31.589,9800.0
2013-11-20 11:20:00,43.11,43.12,43.1,43.11,22600.0,31.589,31.5963,31.5816,31.589,22600.0
2013-11-20 11:25:00,43.12,43.15,43.12,43.14,24900.0,31.5963,31.6183,31.5963,31.611,24900.0
2013-11-20 11:30:00,43.14,43.14,43.11,43.11,18000.0,31.611,31.611,31.589,31.589,18000.0
2013-11-20 11:35:00,43.12,43.13,43.11,43.11,15900.0,31.5963,31.6036,31.589,31.589,15900.0
2013-11-20 11:40:00,43.11,43.11,43.1,43.1,8700.0,31.589,31.589,31.5816,31.5816,8700.0
2013-11-20 11:45:00,43.11,43.11,43.09,43.09,18000.0,31.589,31.589,31.5743,31.5743,18000.0
2013-11-20 11:50:00,43.09,43.12,43.09,43.12,44300.0,31.5743,31.5963,31.5743,31.5963,44300.0
2013-11-20 11:55:00,43.12,43.13,43.1,43.11,17600.0,31.5963,31.6036,31.5816,31.589,17600.0
2013-11-20 12:00:00,43.11,43.12,43.09,43.1,36300.0,31.589,31.5963,31.5743,31.5816,36300.0
2013-11-20 12:05:00,43.11,43.11,43.09,43.09,27400.0,31.589,31.589,31.5743,31.5743,27400.0
2013-11-20 12:10:00,43.09,43.09,43.02,43.03,58400.0,31.5743,31.5743,31.523,31.5304,58400.0
2013-11-20 12:15:00,43.02,43.05,43.0,43.05,53400.0,31.523,31.545,31.5084,31.545,53400.0
2013-11-20 12:20:00,43.04,43.07,43.03,43.06,100400.0,31.5377,31.5597,31.5304,31.5523,100400.0
2013-11-20 12:25:00,43.07,43.08,43.05,43.06,27300.0,31.5597,31.567,31.545,31.5523,27300.0
2013-11-20 12:30:00,43.06,43.06,43.02,43.02,58000.0,31.5523,31.5523,31.523,31.523,58000.0
2013-11-20 12:35:00,43.02,43.04,43.02,43.02,42000.0,31.523,31.5377,31.523,31.523,42000.0
2013-11-20 12:40:00,43.02,43.02,42.96,42.96,119000.0,31.523,31.523,31.4791,31.4791,119000.0
2013-11-20 12:45:00,42.97,43.0,42.97,42.98,25100.0,31.4864,31.5084,31.4864,31.4937,25100.0
2013-11-20 12:50:00,42.99,42.99,42.98,42.98,3100.0,31.501,31.501,31.4937,31.4937,3100.0
2013-11-20 12:55:00,42.98,42.99,42.98,42.98,37200.0,31.4937,31.501,31.4937,31.4937,37200.0
2013-11-20 13:00:00,42.98,43.0,42.97,42.99,47600.0,31.4937,31.5084,31.4864,31.501,47600.0
2013-11-20 13:05:00,42.99,43.01,42.98,42.99,32000.0,31.501,31.5157,31.4937,31.501,32000.0
2013-11-20 13:10:00,42.99,43.0,42.98,43.0,25300.0,31.501,31.5084,31.4937,31.5084,25300.0
2013-11-20 13:15:00,42.99,42.99,42.96,42.96,48500.0,31.501,31.501,31.4791,31.4791,48500.0
2013-11-20 13:20:00,42.96,42.96,42.95,42.95,26300.0,31.4791,31.4791,31.4717,31.4717,26300.0
2013-11-20 13:25:00,42.95,42.97,42.94,42.96,56600.0,31.4717,31.4864,31.4644,31.4791,56600.0
2013-11-20 13:30:00,42.96,43.0,42.96,42.99,27200.0,31.4791,31.5084,31.4791,31.501,27200.0
2013-11-20 13:35:00,42.99,43.0,42.99,42.99,65000.0,31.501,31.5084,31.501,31.501,65000.0
2013-11-20 13:40:00,42.99,43.01,42.99,43.01,45800.0,31.501,31.5157,31.501,31.5157,45800.0
2013-11-20 13:45:00,43.02,43.02,42.99,43.0,18400.0,31.523,31.523,31.501,31.5084,18400.0
2013-11-20 13:50:00,43.0,43.0,42.98,43.0,20300.0,31.5084,31.5084,31.4937,31.5084,20300.0
2013-11-20 13:55:00,42.99,43.0,42.98,43.0,23000.0,31.501,31.5084,31.4937,31.5084,23000.0
2013-11-20 14:00:00,42.99,43.0,42.87,42.96,515400.0,31.501,31.5084,31.4131,31.4791,515400.0
2013-11-20 14:05:00,42.95,42.97,42.87,42.89,253300.0,31.4717,31.4864,31.4131,31.4278,253300.0
2013-11-20 14:10:00,42.89,42.9,42.81,42.84,310500.0,31.4278,31.4351,31.3691,31.3911,310500.0
2013-11-20 14:15:00,42.83,42.93,42.82,42.91,210000.0,31.3838,31.4571,31.3765,31.4424,210000.0
2013-11-20 14:20:00,42.92,42.92,42.87,42.91,124200.0,31.4498,31.4498,31.4131,31.4424,124200.0
2013-11-20 14:25:00,42.91,42.91,42.89,42.9,62700.0,31.4424,31.4424,31.4278,31.4351,62700.0
2013-11-20 14:30:00,42.9,42.9,42.86,42.87,184100.0,31.4351,31.4351,31.4058,31.4131,184100.0
2013-11-20 14:35:00,42.87,42.87,42.83,42.84,108600.0,31.4131,31.4131,31.3838,31.3911,108600.0
2013-11-20 14:40:00,42.84,42.84,42.8,42.83,195000.0,31.3911,31.3911,31.3618,31.3838,195000.0
2013-11-20 14:45:00,42.83,42.86,42.82,42.84,170800.0,31.3838,31.4058,31.3765,31.3911,170800.0
2013-11-20 14:50:00,42.84,42.85,42.8,42.82,103700.0,31.3911,31.3985,31.3618,31.3765,103700.0
2013-11-20 14:55:00,42.83,42.84,42.79,42.82,171800.0,31.3838,31.3911,31.3545,31.3765,171800.0
2013-11-20 15:00:00,42.82,42.82,42.75,42.75,159700.0,31.3765,31.3765,31.3252,31.3252,159700.0
2013-11-20 15:05:00,42.76,42.79,42.73,42.73,140100.0,31.3325,31.3545,31.3105,31.3105,140100.0
2013-11-20 15:10:00,42.73,42.79,42.73,42.78,58300.0,31.3105,31.3545,31.3105,31.3472,58300.0
2013-11-20 15:15:00,42.77,42.8,42.77,42.79,125600.0,31.3398,31.3618,31.3398,31.3545,125600.0
2013-11-20 15:20:00,42.79,42.83,42.77,42.8,61600.0,31.3545,31.3838,31.3398,31.3618,61600.0
2013-11-20 15:25:00,42.8,42.83,42.8,42.82,65600.0,31.3618,31.3838,31.3618,31.3765,65600.0
2013-11-20 15:30:00,42.82,42.82,42.77,42.77,106900.0,31.3765,31.3765,31.3398,31.3398,106900.0
2013-11-20 15:35:00,42.77,42.8,42.77,42.8,129900.0,31.3398,31.3618,31.3398,31.3618,129900.0
2013-11-20 15:40:00,42.8,42.85,42.79,42.83,140100.0,31.3618,31.3985,31.3545,31.3838,140100.0
2013-11-20 15:45:00,42.81,42.84,42.8,42.82,285300.0,31.3691,31.3911,31.3618,31.3765,285300.0
2013-11-20 15:50:00,42.83,42.84,42.8,42.8,403100.0,31.3838,31.3911,31.3618,31.3618,403100.0
2013-11-20 15:55:00,42.8,42.87,42.8,42.85,481300.0,31.3618,31.4131,31.3618,31.3985,481300.0
2013-11-21 09:30:00,42.87,42.91,42.82,42.89,309000.0,31.4131,31.4424,31.3765,31.4278,309000.0
2013-11-21 09:35:00,42.89,42.91,42.83,42.84,243200.0,31.4278,31.4424,31.3838,31.3911,243200.0
2013-11-21 09:40:00,42.83,42.85,42.82,42.85,70700.0,31.3838,31.3985,31.3765,31.3985,70700.0
2013-11-21 09:45:00,42.85,42.85,42.82,42.85,103300.0,31.3985,31.3985,31.3765,31.3985,103300.0
2013-11-21 09:50:00,42.85,42.87,42.85,42.85,42600.0,31.3985,31.4131,31.3985,31.3985,42600.0
2013-11-21 09:55:00,42.86,42.9,42.84,42.86,133600.0,31.4058,31.4351,31.3911,31.4058,133600.0
2013-11-21 10:00:00,42.87,42.87,42.79,42.8,301900.0,31.4131,31.4131,31.3545,31.3618,301900.0
2013-11-21 10:05:00,42.8,42.83,42.79,42.83,34600.0,31.3618,31.3838,31.3545,31.3838,34600.0
2013-11-21 10:10:00,42.83,42.87,42.83,42.84,114600.0,31.3838,31.4131,31.3838,31.3911,114600.0
2013-11-21 10:15:00,42.85,42.87,42.81,42.82,46200.0,31.3985,31.4131,31.3691,31.3765,46200.0
2013-11-21 10:20:00,42.82,42.84,42.82,42.82,84500.0,31.3765,31.3911,31.3765,31.3765,84500.0
2013-11-21 10:25:00,42.82,42.84,42.82,42.82,17000.0,31.3765,31.3911,31.3765,31.3765,17000.0
2013-11-21 10:30:00,42.82,42.87,42.82,42.87,82500.0,31.3765,31.4131,31.3765,31.4131,82500.0
2013-11-21 10:35:00,42.87,42.92,42.87,42.92,180200.0,31.4131,31.4498,31.4131,31.4498,180200.0
2013-11-21 10:40:00,42.91,42.95,42.91,42.93,56800.0,31.4424,31.4717,31.4424,31.4571,56800.0
2013-11-21 10:45:00,42.93,42.94,42.91,42.91,64700.0,31.4571,31.4644,31.4424,31.4424,64700.0
2013-11-21 10:50:00,42.9,42.92,42.87,42.87,12800.0,31.4351,31.4498,31.4131,31.4131,12800.0
2013-11-21 10:55:00,42.87,42.88,42.86,42.88,23400.0,31.4131,31.4204,31.4058,31.4204,23400.0
2013-11-21 11:00:00,42.89,42.91,42.89,42.91,20000.0,31.4278,31.4424,31.4278,31.4424,20000.0
2013-11-21 11:05:00,42.9,42.9,42.86,42.88,34900.0,31.4351,31.4351,31.4058,31.4204,34900.0
2013-11-21 11:10:00,42.88,42.9,42.88,42.89,8000.0,31.4204,31.4351,31.4204,31.4278,8000.0
2013-11-21 11:15:00,42.9,42.91,42.89,42.9,48200.0,31.4351,31.4424,31.4278,31.4351,48200.0
2013-11-21 11:20:00,42.9,42.91,42.86,42.86,316800.0,31.4351,31.4424,31.4058,31.4058,316800.0
2013-11-21 11:25:00,42.86,42.88,42.86,42.88,210200.0,31.4058,31.4204,31.4058,31.4204,210200.0
2013-11-21 11:30:00,42.88,42.9,42.85,42.85,496600.0,31.4204,31.4351,31.3985,31.3985,496600.0
2013-11-21 11:35:00,42.85,42.85,42.81,42.81,194700.0,31.3985,31.3985,31.3691,31.3691,194700.0
2013-11-21 11:40:00,42.82,42.85,42.8,42.85,37700.0,31.3765,31.3985,31.3618,31.3985,37700.0
2013-11-21 11:45:00,42.84,42.86,42.84,42.85,53100.0,31.3911,31.4058,31.3911,31.3985,53100.0
2013-11-21 11:50:00,42.86,42.86,42.84,42.86,25500.0,31.4058,31.4058,31.3911,31.4058,25500.0
2013-11-21 11:55:00,42.85,42.86,42.84,42.85,65100.0,31.3985,31.4058,31.3911,31.3985,65100.0
2013-11-21 12:00:00,42.85,42.86,42.82,42.82,18200.0,31.3985,31.4058,31.3765,31.3765,18200.0
2013-11-21 12:05:00,42.83,42.83,42.82,42.83,25800.0,31.3838,31.3838,31.3765,31.3838,25800.0
2013-11-21 12:10:00,42.83,42.83,42.79,42.81,71100.0,31.3838,31.3838,31.3545,31.3691,71100.0
2013-11-21 12:15:00,42.82,42.82,42.8,42.81,43800.0,31.3765,31.3765,31.3618,31.3691,43800.0
2013-11-21 12:20:00,42.82,42.82,42.79,42.79,27700.0,31.3765,31.3765,31.3545,31.3545,27700.0
2013-11-21 12:25:00,42.79,42.82,42.79,42.82,26800.0,31.3545,31.3765,31.3545,31.3765,26800.0
2013-11-21 12:30:00,42.82,42.83,42.8,42.8,40000.0,31.3765,31.3838,31.3618,31.3618,40000.0
2013-11-21 12:35:00,42.8,42.81,42.79,42.8,100500.0,31.3618,31.3691,31.3545,31.3618,100500.0
2013-11-21 12:40:00,42.81,42.81,42.79,42.8,16800.0,31.3691,31.3691,31.3545,31.3618,16800.0
2013-11-21 12:45:00,42.8,42.82,42.79,42.79,21400.0,31.3618,31.3765,31.3545,31.3545,21400.0
2013-11-21 12:50:00,42.79,42.81,42.79,42.8,15600.0,31.3545,31.3691,31.3545,31.3618,15600.0
2013-11-21 12:55:00,42.8,42.81,42.76,42.77,150900.0,31.3618,31.3691,31.3325,31.3398,150900.0
2013-11-21 13:00:00,42.77,42.79,42.76,42.79,45500.0,31.3398,31.3545,31.3325,31.3545,45500.0
2013-11-21 13:05:00,42.79,42.8,42.78,42.79,17900.0,31.3545,31.3618,31.3472,31.3545,17900.0
2013-11-21 13:10:00,42.79,42.79,42.77,42.77,13900.0,31.3545,31.3545,31.3398,31.3398,13900.0
2013-11-21 13:15:00,42.77,42.79,42.76,42.78,35700.0,31.3398,31.3545,31.3325,31.3472,35700.0
2013-11-21 13:20:00,42.78,42.79,42.77,42.78,30800.0,31.3472,31.3545,31.3398,31.3472,30800.0
2013-11-21 13:25:00,42.77,42.79,42.77,42.78,59500.0,31.3398,31.3545,31.3398,31.3472,59500.0
2013-11-21 13:30:00,42.77,42.81,42.77,42.81,37700.0,31.3398,31.3691,31.3398,31.3691,37700.0
2013-11-21 13:35:00,42.8,42.8,42.79,42.79,45300.0,31.3618,31.3618,31.3545,31.3545,45300.0
2013-11-21 13:40:00,42.79,42.85,42.78,42.84,170900.0,31.3545,31.3985,31.3472,31.3911,170900.0
2013-11-21 13:45:00,42.84,42.87,42.84,42.86,30900.0,31.3911,31.4131,31.3911,31.4058,30900.0
2013-11-21 13:50:00,42.85,42.88,42.85,42.86,83800.0,31.3985,31.4204,31.3985,31.4058,83800.0
2013-11-21 13:55:00,42.87,42.88,42.85,42.87,81900.0,31.4131,31.4204,31.3985,31.4131,81900.0
2013-11-21 14:00:00,42.88,42.88,42.86,42.86,59500.0,31.4204,31.4204,31.4058,31.4058,59500.0
2013-11-21 14:05:00,42.86,42.87,42.84,42.84,23400.0,31.4058,31.4131,31.3911,31.3911,23400.0
2013-11-21 14:10:00,42.84,42.88,42.84,42.87,34100.0,31.3911,31.4204,31.3911,31.4131,34100.0
2013-11-21 14:15:00,42.88,42.91,42.87,42.9,36600.0,31.4204,31.4424,31.4131,31.4351,36600.0
2013-11-21 14:20:00,42.9,42.92,42.89,42.9,37600.0,31.4351,31.4498,31.4278,31.4351,37600.0
2013-11-21 14:25:00,42.9,42.9,42.89,42.89,27300.0,31.4351,31.4351,31.4278,31.4278,27300.0
2013-11-21 14:30:00,42.9,42.9,42.88,42.89,128300.0,31.4351,31.4351,31.4204,31.4278,128300.0
2013-11-21 14:35:00,42.89,42.9,42.88,42.88,69500.0,31.4278,31.4351,31.4204,31.4204,69500.0
2013-11-21 14:40:00,42.89,42.93,42.88,42.91,21600.0,31.4278,31.4571,31.4204,31.4424,21600.0
2013-11-21 14:45:00,42.92,42.92,42.9,42.91,36600.0,31.4498,31.4498,31.4351,31.4424,36600.0
2013-11-21 14:50:00,42.91,42.93,42.91,42.93,98900.0,31.4424,31.4571,31.4424,31.4571,98900.0
2013-11-21 14:55:00,42.93,42.95,42.92,42.94,23800.0,31.4571,31.4717,31.4498,31.4644,23800.0
2013-11-21 15:00:00,42.95,42.95,42.93,42.93,14500.0,31.4717,31.4717,31.4571,31.4571,14500.0
2013-11-21 15:05:00,42.94,42.95,42.91,42.93,31700.0,31.4644,31.4717,31.4424,31.4571,31700.0
2013-11-21 15:10:00,42.93,42.93,42.91,42.93,162800.0,31.4571,31.4571,31.4424,31.4571,162800.0
2013-11-21 15:15:00,42.93,42.96,42.92,42.94,58300.0,31.4571,31.4791,31.4498,31.4644,58300.0
2013-11-21 15:20:00,42.95,42.97,42.94,42.96,29200.0,31.4717,31.4864,31.4644,31.4791,29200.0
2013-11-21 15:25:00,42.96,42.96,42.92,42.93,49300.0,31.4791,31.4791,31.4498,31.4571,49300.0
2013-11-21 15:30:00,42.94,42.94,42.9,42.91,70100.0,31.4644,31.4644,31.4351,31.4424,70100.0
2013-11-21 15:35:00,42.9,42.94,42.9,42.93,103700.0,31.4351,31.4644,31.4351,31.4571,103700.0
2013-11-21 15:40:00,42.93,42.94,42.91,42.92,121200.0,31.4571,31.4644,31.4424,31.4498,121200.0
2013-11-21 15:45:00,42.92,42.92,42.91,42.91,148900.0,31.4498,31.4498,31.4424,31.4424,148900.0
2013-11-21 15:50:00,42.91,42.94,42.91,42.93,142200.0,31.4424,31.4644,31.4424,31.4571,142200.0
2013-11-21 15:55:00,42.94,42.97,42.93,42.94,430100.0,31.4644,31.4864,31.4571,31.4644,430100.0
2013-11-22 09:30:00,42.99,43.01,42.86,42.88,73300.0,31.501,31.5157,31.4058,31.4204,73300.0
2013-11-22 09:35:00,42.88,42.91,42.86,42.9,95500.0,31.4204,31.4424,31.4058,31.4351,95500.0
2013-11-22 09:40:00,42.91,42.91,42.87,42.9,69300.0,31.4424,31.4424,31.4131,31.4351,69300.0
2013-11-22 09:45:00,42.9,42.94,42.9,42.94,48900.0,31.4351,31.4644,31.4351,31.4644,48900.0
2013-11-22 09:50:00,42.95,42.95,42.92,42.94,45400.0,31.4717,31.4717,31.4498,31.4644,45400.0
2013-11-22 09:55:00,42.93,42.95,42.93,42.93,25700.0,31.4571,31.4717,31.4571,31.4571,25700.0
2013-11-22 10:00:00,42.93,42.98,42.93,42.95,69800.0,31.4571,31.4937,31.4571,31.4717,69800.0
2013-11-22 10:05:00,42.94,42.99,42.94,42.99,121100.0,31.4644,31.501,31.4644,31.501,121100.0
2013-11-22 10:10:00,42.98,43.02,42.98,43.0,67500.0,31.4937,31.523,31.4937,31.5084,67500.0
2013-11-22 10:15:00,42.99,43.0,42.95,42.97,29200.0,31.501,31.5084,31.4717,31.4864,29200.0
2013-11-22 10:20:00,42.97,42.98,42.93,42.94,62600.0,31.4864,31.4937,31.4571,31.4644,62600.0
2013-11-22 10:25:00,42.95,42.96,42.91,42.91,29900.0,31.4717,31.4791,31.4424,31.4424,29900.0
2013-11-22 10:30:00,42.91,42.95,42.91,42.92,39400.0,31.4424,31.4717,31.4424,31.4498,39400.0
2013-11-22 10:35:00,42.92,42.95,42.92,42.92,27400.0,31.4498,31.4717,31.4498,31.4498,27400.0
2013-11-22 10:40:00,42.92,42.95,42.92,42.94,48900.0,31.4498,31.4717,31.4498,31.4644,48900.0
2013-11-22 10:45:00,42.93,42.95,42.91,42.93,85100.0,31.4571,31.4717,31.4424,31.4571,85100.0
2013-11-22 10:50:00,42.93,42.97,42.92,42.97,38100.0,31.4571,31.4864,31.4498,31.4864,38100.0
2013-11-22 10:55:00,42.97,43.0,42.97,42.99,28400.0,31.4864,31.5084,31.4864,31.501,28400.0
2013-11-22 11:00:00,42.99,43.02,42.98,43.01,44500.0,31.501,31.523,31.4937,31.5157,44500.0
2013-11-22 11:05:00,43.02,43.04,43.01,43.04,58900.0,31.523,31.5377,31.5157,31.5377,58900.0
2013-11-22 11:10:00,43.03,43.04,43.0,43.02,28900.0,31.5304,31.5377,31.5084,31.523,28900.0
2013-11-22 11:15:00,43.01,43.05,43.01,43.04,30400.0,31.5157,31.545,31.5157,31.5377,30400.0
2013-11-22 11:20:00,43.04,43.05,43.03,43.03,32700.0,31.5377,31.545,31.5304,31.5304,32700.0
2013-11-22 11:25:00,43.03,43.05,43.03,43.03,22000.0,31.5304,31.545,31.5304,31.5304,22000.0
2013-11-22 11:30:00,43.03,43.08,43.03,43.07,45700.0,31.5304,31.567,31.5304,31.5597,45700.0
2013-11-22 11:35:00,43.07,43.08,43.04,43.06,45100.0,31.5597,31.567,31.5377,31.5523,45100.0
2013-11-22 11:40:00,43.06,43.09,43.06,43.08,58500.0,31.5523,31.5743,31.5523,31.567,58500.0
2013-11-22 11:45:00,43.08,43.08,43.07,43.07,25700.0,31.567,31.567,31.5597,31.5597,25700.0
2013-11-22 11:50:00,43.07,43.08,43.07,43.07,23300.0,31.5597,31.567,31.5597,31.5597,23300.0
2013-11-22 11:55:00,43.07,43.1,43.07,43.08,75500.0,31.5597,31.5816,31.5597,31.567,75500.0
2013-11-22 12:00:00,43.08,43.09,43.05,43.05,19600.0,31.567,31.5743,31.545,31.545,19600.0
2013-11-22 12:05:00,43.05,43.07,43.05,43.06,25700.0,31.545,31.5597,31.545,31.5523,25700.0
2013-11-22 12:10:00,43.06,43.08,43.06,43.06,23300.0,31.5523,31.567,31.5523,31.5523,23300.0
2013-11-22 12:15:00,43.06,43.07,43.06,43.07,19100.0,31.5523,31.5597,31.5523,31.5597,19100.0
2013-11-22 12:20:00,43.06,43.08,43.06,43.07,90700.0,31.5523,31.567,31.5523,31.5597,90700.0
2013-11-22 12:25:00,43.07,43.08,43.05,43.06,36900.0,31.5597,31.567,31.545,31.5523,36900.0
2013-11-22 12:30:00,43.06,43.07,43.05,43.06,23100.0,31.5523,31.5597,31.545,31.5523,23100.0
2013-11-22 12:35:00,43.06,43.07,43.05,43.05,24200.0,31.5523,31.5597,31.545,31.545,24200.0
2013-11-22 12:40:00,43.05,43.05,43.04,43.04,11600.0,31.545,31.545,31.5377,31.5377,11600.0
2013-11-22 12:45:00,43.04,43.05,43.04,43.04,15700.0,31.5377,31.545,31.5377,31.5377,15700.0
2013-11-22 12:50:00,43.05,43.05,43.04,43.04,16700.0,31.545,31.545,31.5377,31.5377,16700.0
2013-11-22 12:55:00,43.04,43.05,43.03,43.05,40000.0,31.5377,31.545,31.5304,31.545,40000.0
2013-11-22 13:00:00,43.05,43.07,43.05,43.06,18000.0,31.545,31.5597,31.545,31.5523,18000.0
2013-11-22 13:05:00,43.06,43.09,43.06,43.08,27400.0,31.5523,31.5743,31.5523,31.567,27400.0
2013-11-22 13:10:00,43.08,43.09,43.07,43.09,30600.0,31.567,31.5743,31.5597,31.5743,30600.0
2013-11-22 13:15:00,43.08,43.09,43.06,43.07,25500.0,31.567,31.5743,31.5523,31.5597,25500.0
2013-11-22 13:20:00,43.06,43.08,43.06,43.08,32100.0,31.5523,31.567,31.5523,31.567,32100.0
2013-11-22 13:25:00,43.07,43.09,43.07,43.09,41100.0,31.5597,31.5743,31.5597,31.5743,41100.0
2013-11-22 13:30:00,43.09,43.1,43.08,43.08,41200.0,31.5743,31.5816,31.567,31.567,41200.0
2013-11-22 13:35:00,43.08,43.09,43.07,43.07,33900.0,31.567,31.5743,31.5597,31.5597,33900.0
2013-11-22 13:40:00,43.07,43.08,43.05,43.08,44400.0,31.5597,31.567,31.545,31.567,44400.0
2013-11-22 13:45:00,43.08,43.09,43.07,43.08,20800.0,31.567,31.5743,31.5597,31.567,20800.0
2013-11-22 13:50:00,43.08,43.09,43.08,43.08,11200.0,31.567,31.5743,31.567,31.567,11200.0
2013-11-22 13:55:00,43.08,43.09,43.07,43.08,45100.0,31.567,31.5743,31.5597,31.567,45100.0
2013-11-22 14:00:00,43.08,43.13,43.08,43.12,74500.0,31.567,31.6036,31.567,31.5963,74500.0
2013-11-22 14:05:00,43.12,43.13,43.1,43.12,61100.0,31.5963,31.6036,31.5816,31.5963,61100.0
2013-11-22 14:10:00,43.11,43.13,43.1,43.1,61900.0,31.589,31.6036,31.5816,31.5816,61900.0
2013-11-22 14:15:00,43.1,43.12,43.1,43.1,67400.0,31.5816,31.5963,31.5816,31.5816,67400.0
2013-11-22 14:20:00,43.1,43.12,43.1,43.11,43900.0,31.5816,31.5963,31.5816,31.589,43900.0
2013-11-22 14:25:00,43.11,43.13,43.1,43.13,60300.0,31.589,31.6036,31.5816,31.6036,60300.0
2013-11-22 14:30:00,43.13,43.14,43.12,43.13,68200.0,31.6036,31.611,31.5963,31.6036,68200.0
2013-11-22 14:35:00,43.13,43.13,43.11,43.12,20800.0,31.6036,31.6036,31.589,31.5963,20800.0
2013-11-22 14:40:00,43.11,43.14,43.11,43.13,50000.0,31.589,31.611,31.589,31.6036,50000.0
2013-11-22 14:45:00,43.13,43.14,43.11,43.12,24400.0,31.6036,31.611,31.589,31.5963,24400.0
2013-11-22 14:50:00,43.12,43.14,43.12,43.13,47600.0,31.5963,31.611,31.5963,31.6036,47600.0
2013-11-22 14:55:00,43.13,43.14,43.11,43.14,29900.0,31.6036,31.611,31.589,31.611,29900.0
2013-11-22 15:00:00,43.13,43.16,43.13,43.15,35500.0,31.6036,31.6256,31.6036,31.6183,35500.0
2013-11-22 15:05:00,43.15,43.15,43.13,43.14,36400.0,31.6183,31.6183,31.6036,31.611,36400.0
2013-11-22 15:10:00,43.14,43.16,43.13,43.15,32400.0,31.611,31.6256,31.6036,31.6183,32400.0
2013-11-22 15:15:00,43.15,43.16,43.15,43.15,93900.0,31.6183,31.6256,31.6183,31.6183,93900.0
2013-11-22 15:20:00,43.15,43.17,43.15,43.16,53200.0,31.6183,31.6329,31.6183,31.6256,53200.0
2013-11-22 15:25:00,43.15,43.16,43.14,43.14,103000.0,31.6183,31.6256,31.611,31.611,103000.0
2013-11-22 15:30:00,43.14,43.16,43.14,43.16,69300.0,31.611,31.6256,31.611,31.6256,69300.0
2013-11-22 15:35:00,43.16,43.18,43.15,43.16,160700.0,31.6256,31.6403,31.6183,31.6256,160700.0
2013-11-22 15:40:00,43.16,43.19,43.16,43.17,93000.0,31.6256,31.6476,31.6256,31.6329,93000.0
2013-11-22 15:45:00,43.16,43.18,43.15,43.16,119700.0,31.6256,31.6403,31.6183,31.6256,119700.0
2013-11-22 15:50:00,43.16,43.17,43.15,43.16,131600.0,31.6256,31.6329,31.6183,31.6256,131600.0
2013-11-22 15:55:00,43.16,43.19,43.16,43.17,463000.0,31.6256,31.6476,31.6256,31.6329,463000.0
2013-11-25 09:30:00,43.3,43.34,43.25,43.32,154900.0,31.7282,31.7575,31.6916,31.7429,154900.0
2013-11-25 09:35:00,43.32,43.33,43.27,43.28,327500.0,31.7429,31.7502,31.7062,31.7135,327500.0
2013-11-25 09:40:00,43.27,43.28,43.24,43.25,57700.0,31.7062,31.7135,31.6842,31.6916,57700.0
2013-11-25 09:45:00,43.25,43.25,43.21,43.23,61100.0,31.6916,31.6916,31.6622,31.6769,61100.0
2013-11-25 09:50:00,43.25,43.27,43.22,43.25,143200.0,31.6916,31.7062,31.6696,31.6916,143200.0
2013-11-25 09:55:00,43.24,43.25,43.22,43.25,133000.0,31.6842,31.6916,31.6696,31.6916,133000.0
2013-11-25 10:00:00,43.24,43.28,43.24,43.28,70500.0,31.6842,31.7135,31.6842,31.7135,70500.0
2013-11-25 10:05:00,43.28,43.3,43.27,43.29,54700.0,31.7135,31.7282,31.7062,31.7209,54700.0
2013-11-25 10:10:00,43.28,43.3,43.28,43.28,93900.0,31.7135,31.7282,31.7135,31.7135,93900.0
2013-11-25 10:15:00,43.28,43.29,43.27,43.27,32800.0,31.7135,31.7209,31.7062,31.7062,32800.0
2013-11-25 10:20:00,43.27,43.29,43.27,43.28,71500.0,31.7062,31.7209,31.7062,31.7135,71500.0
2013-11-25 10:25:00,43.28,43.3,43.25,43.3,162400.0,31.7135,31.7282,31.6916,31.7282,162400.0
2013-11-25 10:30:00,43.3,43.31,43.28,43.29,45300.0,31.7282,31.7355,31.7135,31.7209,45300.0
2013-11-25 10:35:00,43.28,43.33,43.28,43.31,58200.0,31.7135,31.7502,31.7135,31.7355,58200.0
2013-11-25 10:40:00,43.3,43.31,43.27,43.28,37200.0,31.7282,31.7355,31.7062,31.7135,37200.0
2013-11-25 10:45:00,43.28,43.31,43.27,43.29,38200.0,31.7135,31.7355,31.7062,31.7209,38200.0
2013-11-25 10:50:00,43.29,43.29,43.28,43.29,30100.0,31.7209,31.7209,31.7135,31.7209,30100.0
2013-11-25 10:55:00,43.29,43.29,43.27,43.28,13000.0,31.7209,31.7209,31.7062,31.7135,13000.0
2013-11-25 11:00:00,43.27,43.28,43.26,43.27,25100.0,31.7062,31.7135,31.6989,31.7062,25100.0
2013-11-25 11:05:00,43.27,43.28,43.26,43.27,29500.0,31.7062,31.7135,31.6989,31.7062,29500.0
2013-11-25 11:10:00,43.28,43.29,43.27,43.29,33200.0,31.7135,31.7209,31.7062,31.7209,33200.0
2013-11-25 11:15:00,43.29,43.31,43.28,43.31,79200.0,31.7209,31.7355,31.7135,31.7355,79200.0
2013-11-25 11:20:00,43.32,43.32,43.29,43.29,9500.0,31.7429,31.7429,31.7209,31.7209,9500.0
2013-11-25 11:25:00,43.29,43.29,43.27,43.28,25300.0,31.7209,31.7209,31.7062,31.7135,25300.0
2013-11-25 11:30:00,43.29,43.31,43.28,43.3,12000.0,31.7209,31.7355,31.7135,31.7282,12000.0
2013-11-25 11:35:00,43.29,43.3,43.28,43.28,19900.0,31.7209,31.7282,31.7135,31.7135,19900.0
2013-11-25 11:40:00,43.28,43.28,43.24,43.24,54200.0,31.7135,31.7135,31.6842,31.6842,54200.0
2013-11-25 11:45:00,43.25,43.27,43.25,43.26,54100.0,31.6916,31.7062,31.6916,31.6989,54100.0
2013-11-25 11:50:00,43.27,43.27,43.26,43.26,5900.0,31.7062,31.7062,31.6989,31.6989,5900.0
2013-11-25 11:55:00,43.27,43.28,43.25,43.26,21000.0,31.7062,31.7135,31.6916,31.6989,21000.0
2013-11-25 12:00:00,43.25,43.27,43.25,43.26,16700.0,31.6916,31.7062,31.6916,31.6989,16700.0
2013-11-25 12:05:00,43.26,43.26,43.24,43.24,6900.0,31.6989,31.6989,31.6842,31.6842,6900.0
2013-11-25 12:10:00,43.25,43.25,43.23,43.24,10200.0,31.6916,31.6916,31.6769,31.6842,10200.0
2013-11-25 12:15:00,43.23,43.24,43.23,43.23,7400.0,31.6769,31.6842,31.6769,31.6769,7400.0
2013-11-25 12:20:00,43.24,43.25,43.23,43.25,38700.0,31.6842,31.6916,31.6769,31.6916,38700.0
2013-11-25 12:25:00,43.25,43.26,43.24,43.25,20100.0,31.6916,31.6989,31.6842,31.6916,20100.0
2013-11-25 12:30:00,43.25,43.25,43.24,43.24,7400.0,31.6916,31.6916,31.6842,31.6842,7400.0
2013-11-25 12:35:00,43.24,43.24,43.22,43.23,21200.0,31.6842,31.6842,31.6696,31.6769,21200.0
2013-11-25 12:40:00,43.23,43.23,43.22,43.23,11900.0,31.6769,31.6769,31.6696,31.6769,11900.0
2013-11-25 12:45:00,43.23,43.24,43.22,43.22,39900.0,31.6769,31.6842,31.6696,31.6696,39900.0
2013-11-25 12:50:00,43.22,43.23,43.21,43.22,24900.0,31.6696,31.6769,31.6622,31.6696,24900.0
2013-11-25 12:55:00,43.21,43.22,43.21,43.21,13800.0,31.6622,31.6696,31.6622,31.6622,13800.0
2013-11-25 13:00:00,43.22,43.24,43.22,43.23,29000.0,31.6696,31.6842,31.6696,31.6769,29000.0
2013-11-25 13:05:00,43.22,43.23,43.2,43.21,10200.0,31.6696,31.6769,31.6549,31.6622,10200.0
2013-11-25 13:10:00,43.22,43.22,43.19,43.19,20500.0,31.6696,31.6696,31.6476,31.6476,20500.0
2013-11-25 13:15:00,43.19,43.19,43.18,43.19,6100.0,31.6476,31.6476,31.6403,31.6476,6100.0
2013-11-25 13:20:00,43.19,43.19,43.18,43.19,2500.0,31.6476,31.6476,31.6403,31.6476,2500.0
2013-11-25 13:25:00,43.18,43.18,43.16,43.18,44600.0,31.6403,31.6403,31.6256,31.6403,44600.0
2013-11-25 13:30:00,43.18,43.19,43.17,43.18,35700.0,31.6403,31.6476,31.6329,31.6403,35700.0
2013-11-25 13:35:00,43.19,43.19,43.18,43.18,3200.0,31.6476,31.6476,31.6403,31.6403,3200.0
2013-11-25 13:40:00,43.18,43.18,43.16,43.18,22000.0,31.6403,31.6403,31.6256,31.6403,22000.0
2013-11-25 13:45:00,43.18,43.19,43.17,43.19,6600.0,31.6403,31.6476,31.6329,31.6476,6600.0
2013-11-25 13:50:00,43.19,43.19,43.18,43.19,1700.0,31.6476,31.6476,31.6403,31.6476,1700.0
2013-11-25 13:55:00,43.19,43.2,43.18,43.19,25100.0,31.6476,31.6549,31.6403,31.6476,25100.0
2013-11-25 14:00:00,43.19,43.2,43.19,43.19,23700.0,31.6476,31.6549,31.6476,31.6476,23700.0
2013-11-25 14:05:00,43.2,43.21,43.19,43.2,42300.0,31.6549,31.6622,31.6476,31.6549,42300.0
2013-11-25 14:10:00,43.19,43.21,43.19,43.2,50400.0,31.6476,31.6622,31.6476,31.6549,50400.0
2013-11-25 14:15:00,43.2,43.2,43.19,43.2,1200.0,31.6549,31.6549,31.6476,31.6549,1200.0
2013-11-25 14:20:00,43.19,43.21,43.19,43.19,9100.0,31.6476,31.6622,31.6476,31.6476,9100.0
2013-11-25 14:25:00,43.2,43.2,43.17,43.19,106200.0,31.6549,31.6549,31.6329,31.6476,106200.0
2013-11-25 14:30:00,43.19,43.19,43.18,43.18,11700.0,31.6476,31.6476,31.6403,31.6403,11700.0
2013-11-25 14:35:00,43.17,43.18,43.16,43.18,34600.0,31.6329,31.6403,31.6256,31.6403,34600.0
2013-11-25 14:40:00,43.18,43.18,43.16,43.17,12100.0,31.6403,31.6403,31.6256,31.6329,12100.0
2013-11-25 14:45:00,43.16,43.17,43.14,43.14,21800.0,31.6256,31.6329,31.611,31.611,21800.0
2013-11-25 14:50:00,43.14,43.17,43.14,43.17,33100.0,31.611,31.6329,31.611,31.6329,33100.0
2013-11-25 14:55:00,43.17,43.17,43.16,43.17,32300.0,31.6329,31.6329,31.6256,31.6329,32300.0
2013-11-25 15:00:00,43.17,43.17,43.13,43.14,55600.0,31.6329,31.6329,31.6036,31.611,55600.0
2013-11-25 15:05:00,43.14,43.14,43.06,43.06,44600.0,31.611,31.611,31.5523,31.5523,44600.0
2013-11-25 15:10:00,43.07,43.07,43.05,43.06,82000.0,31.5597,31.5597,31.545,31.5523,82000.0
2013-11-25 15:15:00,43.06,43.09,43.06,43.07,55800.0,31.5523,31.5743,31.5523,31.5597,55800.0
2013-11-25 15:20:00,43.08,43.09,43.06,43.06,51200.0,31.567,31.5743,31.5523,31.5523,51200.0
2013-11-25 15:25:00,43.06,43.09,43.05,43.09,30700.0,31.5523,31.5743,31.545,31.5743,30700.0
2013-11-25 15:30:00,43.08,43.09,43.04,43.05,86000.0,31.567,31.5743,31.5377,31.545,86000.0
2013-11-25 15:35:00,43.05,43.06,43.03,43.05,68800.0,31.545,31.5523,31.5304,31.545,68800.0
2013-11-25 15:40:00,43.05,43.07,43.05,43.07,116200.0,31.545,31.5597,31.545,31.5597,116200.0
2013-11-25 15:45:00,43.06,43.1,43.06,43.09,88900.0,31.5523,31.5816,31.5523,31.5743,88900.0
2013-11-25 15:50:00,43.09,43.09,43.06,43.06,155300.0,31.5743,31.5743,31.5523,31.5523,155300.0
2013-11-25 15:55:00,43.06,43.11,43.05,43.11,672100.0,31.5523,31.589,31.545,31.589,672100.0
2013-11-26 09:30:00,43.14,43.21,43.1,43.21,78400.0,31.611,31.6622,31.5816,31.6622,78400.0
2013-11-26 09:35:00,43.21,43.21,43.15,43.16,56000.0,31.6622,31.6622,31.6183,31.6256,56000.0
2013-11-26 09:40:00,43.16,43.16,43.11,43.12,46500.0,31.6256,31.6256,31.589,31.5963,46500.0
2013-11-26 09:45:00,43.12,43.12,43.09,43.11,121900.0,31.5963,31.5963,31.5743,31.589,121900.0
2013-11-26 09:50:00,43.12,43.14,43.12,43.14,16800.0,31.5963,31.611,31.5963,31.611,16800.0
2013-11-26 09:55:00,43.14,43.17,43.13,43.16,20800.0,31.611,31.6329,31.6036,31.6256,20800.0
2013-11-26 10:00:00,43.16,43.18,43.12,43.13,49100.0,31.6256,31.6403,31.5963,31.6036,49100.0
2013-11-26 10:05:00,43.13,43.14,43.11,43.12,41600.0,31.6036,31.611,31.589,31.5963,41600.0
2013-11-26 10:10:00,43.13,43.13,43.1,43.12,17100.0,31.6036,31.6036,31.5816,31.5963,17100.0
2013-11-26 10:15:00,43.13,43.13,43.08,43.08,39000.0,31.6036,31.6036,31.567,31.567,39000.0
2013-11-26 10:20:00,43.09,43.09,43.06,43.06,7500.0,31.5743,31.5743,31.5523,31.5523,7500.0
2013-11-26 10:25:00,43.06,43.07,43.05,43.05,30200.0,31.5523,31.5597,31.545,31.545,30200.0
2013-11-26 10:30:00,43.05,43.08,43.04,43.08,34300.0,31.545,31.567,31.5377,31.567,34300.0
2013-11-26 10:35:00,43.07,43.07,43.03,43.04,8900.0,31.5597,31.5597,31.5304,31.5377,8900.0
2013-11-26 10:40:00,43.04,43.04,43.0,43.01,72200.0,31.5377,31.5377,31.5084,31.5157,72200.0
2013-11-26 10:45:00,43.01,43.02,42.99,43.0,104000.0,31.5157,31.523,31.501,31.5084,104000.0
2013-11-26 10:50:00,43.0,43.0,42.98,42.99,18400.0,31.5084,31.5084,31.4937,31.501,18400.0
2013-11-26 10:55:00,42.99,43.01,42.99,43.01,138600.0,31.501,31.5157,31.501,31.5157,138600.0
2013-11-26 11:00:00,43.01,43.04,43.01,43.04,24600.0,31.5157,31.5377,31.5157,31.5377,24600.0
2013-11-26 11:05:00,43.05,43.06,43.03,43.04,28100.0,31.545,31.5523,31.5304,31.5377,28100.0
2013-11-26 11:10:00,43.05,43.07,43.04,43.06,46100.0,31.545,31.5597,31.5377,31.5523,46100.0
2013-11-26 11:15:00,43.07,43.08,43.05,43.05,12200.0,31.5597,31.567,31.545,31.545,12200.0
2013-11-26 11:20:00,43.05,43.05,43.04,43.04,32400.0,31.545,31.545,31.5377,31.5377,32400.0
2013-11-26 11:25:00,43.04,43.05,43.01,43.01,30200.0,31.5377,31.545,31.5157,31.5157,30200.0
2013-11-26 11:30:00,43.01,43.04,43.0,43.02,34700.0,31.5157,31.5377,31.5084,31.523,34700.0
2013-11-26 11:35:00,43.01,43.03,43.01,43.03,8600.0,31.5157,31.5304,31.5157,31.5304,8600.0
2013-11-26 11:40:00,43.03,43.05,43.02,43.03,10700.0,31.5304,31.545,31.523,31.5304,10700.0
2013-11-26 11:45:00,43.02,43.05,43.02,43.05,16600.0,31.523,31.545,31.523,31.545,16600.0
2013-11-26 11:50:00,43.06,43.07,43.04,43.04,24600.0,31.5523,31.5597,31.5377,31.5377,24600.0
2013-11-26 11:55:00,43.04,43.04,43.03,43.04,8600.0,31.5377,31.5377,31.5304,31.5377,8600.0
2013-11-26 12:00:00,43.03,43.08,43.03,43.08,23500.0,31.5304,31.567,31.5304,31.567,23500.0
2013-11-26 12:05:00,43.08,43.1,43.08,43.09,52500.0,31.567,31.5816,31.567,31.5743,52500.0
2013-11-26 12:10:00,43.09,43.11,43.08,43.11,6200.0,31.5743,31.589,31.567,31.589,6200.0
2013-11-26 12:15:00,43.11,43.14,43.11,43.14,12600.0,31.589,31.611,31.589,31.611,12600.0
2013-11-26 12:20:00,43.15,43.18,43.15,43.16,29200.0,31.6183,31.6403,31.6183,31.6256,29200.0
2013-11-26 12:25:00,43.15,43.16,43.14,43.16,16200.0,31.6183,31.6256,31.611,31.6256,16200.0
2013-11-26 12:30:00,43.17,43.17,43.16,43.16,22900.0,31.6329,31.6329,31.6256,31.6256,22900.0
2013-11-26 12:35:00,43.16,43.17,43.16,43.17,14600.0,31.6256,31.6329,31.6256,31.6329,14600.0
2013-11-26 12:40:00,43.17,43.18,43.17,43.17,23100.0,31.6329,31.6403,31.6329,31.6329,23100.0
2013-11-26 12:45:00,43.17,43.18,43.16,43.17,22100.0,31.6329,31.6403,31.6256,31.6329,22100.0
2013-11-26 12:50:00,43.16,43.17,43.13,43.13,60300.0,31.6256,31.6329,31.6036,31.6036,60300.0
2013-11-26 12:55:00,43.13,43.13,43.11,43.12,14000.0,31.6036,31.6036,31.589,31.5963,14000.0
2013-11-26 13:00:00,43.13,43.15,43.12,43.15,8700.0,31.6036,31.6183,31.5963,31.6183,8700.0
2013-11-26 13:05:00,43.15,43.15,43.14,43.14,6200.0,31.6183,31.6183,31.611,31.611,6200.0
2013-11-26 13:10:00,43.14,43.17,43.14,43.17,55500.0,31.611,31.6329,31.611,31.6329,55500.0
2013-11-26 13:15:00,43.16,43.16,43.16,43.16,4500.0,31.6256,31.6256,31.6256,31.6256,4500.0
2013-11-26 13:20:00,43.16,43.16,43.14,43.15,14400.0,31.6256,31.6256,31.611,31.6183,14400.0
2013-11-26 13:25:00,43.15,43.17,43.14,43.16,17300.0,31.6183,31.6329,31.611,31.6256,17300.0
2013-11-26 13:30:00,43.16,43.17,43.16,43.16,4700.0,31.6256,31.6329,31.6256,31.6256,4700.0
2013-11-26 13:35:00,43.16,43.16,43.15,43.16,26600.0,31.6256,31.6256,31.6183,31.6256,26600.0
2013-11-26 13:40:00,43.15,43.18,43.15,43.17,29200.0,31.6183,31.6403,31.6183,31.6329,29200.0
2013-11-26 13:45:00,43.18,43.19,43.17,43.19,14600.0,31.6403,31.6476,31.6329,31.6476,14600.0
2013-11-26 13:50:00,43.19,43.21,43.19,43.2,16000.0,31.6476,31.6622,31.6476,31.6549,16000.0
2013-11-26 13:55:00,43.21,43.21,43.2,43.21,18100.0,31.6622,31.6622,31.6549,31.6622,18100.0
2013-11-26 14:00:00,43.21,43.23,43.21,43.22,24200.0,31.6622,31.6769,31.6622,31.6696,24200.0
2013-11-26 14:05:00,43.22,43.24,43.21,43.24,17000.0,31.6696,31.6842,31.6622,31.6842,17000.0
2013-11-26 14:10:00,43.23,43.24,43.21,43.22,15200.0,31.6769,31.6842,31.6622,31.6696,15200.0
2013-11-26 14:15:00,43.22,43.23,43.21,43.21,40000.0,31.6696,31.6769,31.6622,31.6622,40000.0
2013-11-26 14:20:00,43.21,43.23,43.21,43.21,16000.0,31.6622,31.6769,31.6622,31.6622,16000.0
2013-11-26 14:25:00,43.22,43.22,43.2,43.2,12800.0,31.6696,31.6696,31.6549,31.6549,12800.0
2013-11-26 14:30:00,43.21,43.25,43.2,43.23,36500.0,31.6622,31.6916,31.6549,31.6769,36500.0
2013-11-26 14:35:00,43.23,43.24,43.23,43.23,15200.0,31.6769,31.6842,31.6769,31.6769,15200.0
2013-11-26 14:40:00,43.24,43.24,43.21,43.21,79500.0,31.6842,31.6842,31.6622,31.6622,79500.0
2013-11-26 14:45:00,43.21,43.23,43.21,43.21,21500.0,31.6622,31.6769,31.6622,31.6622,21500.0
2013-11-26 14:50:00,43.2,43.24,43.2,43.22,34100.0,31.6549,31.6842,31.6549,31.6696,34100.0
2013-11-26 14:55:00,43.23,43.23,43.2,43.21,8100.0,31.6769,31.6769,31.6549,31.6622,8100.0
2013-11-26 15:00:00,43.2,43.2,43.18,43.19,32900.0,31.6549,31.6549,31.6403,31.6476,32900.0
2013-11-26 15:05:00,43.18,43.18,43.16,43.16,20300.0,31.6403,31.6403,31.6256,31.6256,20300.0
2013-11-26 15:10:00,43.17,43.19,43.16,43.17,15200.0,31.6329,31.6476,31.6256,31.6329,15200.0
2013-11-26 15:15:00,43.16,43.18,43.16,43.17,21800.0,31.6256,31.6403,31.6256,31.6329,21800.0
2013-11-26 15:20:00,43.18,43.19,43.17,43.17,23600.0,31.6403,31.6476,31.6329,31.6329,23600.0
2013-11-26 15:25:00,43.17,43.19,43.17,43.17,127100.0,31.6329,31.6476,31.6329,31.6329,127100.0
2013-11-26 15:30:00,43.17,43.2,43.17,43.17,280300.0,31.6329,31.6549,31.6329,31.6329,280300.0
2013-11-26 15:35:00,43.17,43.18,43.17,43.17,22200.0,31.6329,31.6403,31.6329,31.6329,22200.0
2013-11-26 15:40:00,43.18,43.18,43.16,43.16,72900.0,31.6403,31.6403,31.6256,31.6256,72900.0
2013-11-26 15:45:00,43.16,43.16,43.08,43.09,145500.0,31.6256,31.6256,31.567,31.5743,145500.0
2013-11-26 15:50:00,43.09,43.09,43.05,43.07,289900.0,31.5743,31.5743,31.545,31.5597,289900.0
2013-11-26 15:55:00,43.06,43.06,43.02,43.03,698600.0,31.5523,31.5523,31.523,31.5304,698600.0
2013-11-27 09:30:00,43.19,43.19,42.96,42.98,71000.0,31.6476,31.6476,31.4791,31.4937,71000.0
2013-11-27 09:35:00,42.98,43.03,42.97,43.02,38300.0,31.4937,31.5304,31.4864,31.523,38300.0
2013-11-27 09:40:00,43.01,43.06,43.01,43.03,30500.0,31.5157,31.5523,31.5157,31.5304,30500.0
2013-11-27 09:45:00,43.04,43.06,43.01,43.06,34000.0,31.5377,31.5523,31.5157,31.5523,34000.0
2013-11-27 09:50:00,43.07,43.09,43.07,43.09,14000.0,31.5597,31.5743,31.5597,31.5743,14000.0
2013-11-27 09:55:00,43.09,43.09,43.05,43.06,16400.0,31.5743,31.5743,31.545,31.5523,16400.0
2013-11-27 10:00:00,43.06,43.08,43.06,43.08,55100.0,31.5523,31.567,31.5523,31.567,55100.0
2013-11-27 10:05:00,43.07,43.09,43.06,43.09,9100.0,31.5597,31.5743,31.5523,31.5743,9100.0
2013-11-27 10:10:00,43.1,43.1,43.07,43.07,42100.0,31.5816,31.5816,31.5597,31.5597,42100.0
2013-11-27 10:15:00,43.07,43.08,43.06,43.06,27900.0,31.5597,31.567,31.5523,31.5523,27900.0
2013-11-27 10:20:00,43.06,43.06,43.02,43.02,39400.0,31.5523,31.5523,31.523,31.523,39400.0
2013-11-27 10:25:00,43.02,43.05,43.01,43.01,26900.0,31.523,31.545,31.5157,31.5157,26900.0
2013-11-27 10:30:00,43.01,43.04,43.01,43.04,17600.0,31.5157,31.5377,31.5157,31.5377,17600.0
2013-11-27 10:35:00,43.04,43.05,43.03,43.04,17900.0,31.5377,31.545,31.5304,31.5377,17900.0
2013-11-27 10:40:00,43.04,43.07,43.04,43.06,36800.0,31.5377,31.5597,31.5377,31.5523,36800.0
2013-11-27 10:45:00,43.05,43.05,43.03,43.04,29500.0,31.545,31.545,31.5304,31.5377,29500.0
2013-11-27 10:50:00,43.04,43.06,43.03,43.06,30500.0,31.5377,31.5523,31.5304,31.5523,30500.0
2013-11-27 10:55:00,43.05,43.07,43.04,43.05,205800.0,31.545,31.5597,31.5377,31.545,205800.0
2013-11-27 11:00:00,43.05,43.06,43.04,43.04,439800.0,31.545,31.5523,31.5377,31.5377,439800.0
2013-11-27 11:05:00,43.05,43.06,43.04,43.06,246500.0,31.545,31.5523,31.5377,31.5523,246500.0
2013-11-27 11:10:00,43.05,43.07,43.04,43.05,136700.0,31.545,31.5597,31.5377,31.545,136700.0
2013-11-27 11:15:00,43.04,43.09,43.04,43.08,77800.0,31.5377,31.5743,31.5377,31.567,77800.0
2013-11-27 11:20:00,43.09,43.09,43.07,43.08,17600.0,31.5743,31.5743,31.5597,31.567,17600.0
2013-11-27 11:25:00,43.08,43.09,43.07,43.08,87800.0,31.567,31.5743,31.5597,31.567,87800.0
2013-11-27 11:30:00,43.07,43.08,43.06,43.06,5500.0,31.5597,31.567,31.5523,31.5523,5500.0
2013-11-27 11:35:00,43.06,43.07,43.06,43.06,33400.0,31.5523,31.5597,31.5523,31.5523,33400.0
2013-11-27 11:40:00,43.06,43.07,43.05,43.07,12500.0,31.5523,31.5597,31.545,31.5597,12500.0
2013-11-27 11:45:00,43.07,43.09,43.07,43.09,23800.0,31.5597,31.5743,31.5597,31.5743,23800.0
2013-11-27 11:50:00,43.09,43.11,43.08,43.08,17700.0,31.5743,31.589,31.567,31.567,17700.0
2013-11-27 11:55:00,43.09,43.1,43.08,43.09,15900.0,31.5743,31.5816,31.567,31.5743,15900.0
2013-11-27 12:00:00,43.09,43.09,43.05,43.06,34400.0,31.5743,31.5743,31.545,31.5523,34400.0
2013-11-27 12:05:00,43.05,43.06,43.04,43.06,21300.0,31.545,31.5523,31.5377,31.5523,21300.0
2013-11-27 12:10:00,43.06,43.07,43.05,43.06,8000.0,31.5523,31.5597,31.545,31.5523,8000.0
2013-11-27 12:15:00,43.06,43.07,43.04,43.05,60500.0,31.5523,31.5597,31.5377,31.545,60500.0
2013-11-27 12:20:00,43.05,43.07,43.03,43.04,17100.0,31.545,31.5597,31.5304,31.5377,17100.0
2013-11-27 12:25:00,43.04,43.06,43.03,43.05,7800.0,31.5377,31.5523,31.5304,31.545,7800.0
2013-11-27 12:30:00,43.05,43.07,43.05,43.07,8700.0,31.545,31.5597,31.545,31.5597,8700.0
2013-11-27 12:35:00,43.07,43.07,43.04,43.07,10000.0,31.5597,31.5597,31.5377,31.5597,10000.0
2013-11-27 12:40:00,43.07,43.08,43.06,43.08,4900.0,31.5597,31.567,31.5523,31.567,4900.0
2013-11-27 12:45:00,43.08,43.08,43.05,43.05,4600.0,31.567,31.567,31.545,31.545,4600.0
2013-11-27 12:50:00,43.04,43.05,43.03,43.05,26700.0,31.5377,31.545,31.5304,31.545,26700.0
2013-11-27 12:55:00,43.05,43.05,42.99,42.99,102500.0,31.545,31.545,31.501,31.501,102500.0
2013-11-27 13:00:00,42.99,43.01,42.98,43.01,12500.0,31.501,31.5157,31.4937,31.5157,12500.0
2013-11-27 13:05:00,43.01,43.03,43.01,43.02,4100.0,31.5157,31.5304,31.5157,31.523,4100.0
2013-11-27 13:10:00,43.03,43.04,43.02,43.04,16600.0,31.5304,31.5377,31.523,31.5377,16600.0
2013-11-27 13:15:00,43.04,43.05,43.03,43.03,36800.0,31.5377,31.545,31.5304,31.5304,36800.0
2013-11-27 13:20:00,43.02,43.04,43.02,43.04,2400.0,31.523,31.5377,31.523,31.5377,2400.0
2013-11-27 13:25:00,43.04,43.05,43.04,43.05,12700.0,31.5377,31.545,31.5377,31.545,12700.0
2013-11-27 13:30:00,43.06,43.07,43.06,43.06,6100.0,31.5523,31.5597,31.5523,31.5523,6100.0
2013-11-27 13:35:00,43.07,43.08,43.07,43.08,8800.0,31.5597,31.567,31.5597,31.567,8800.0
2013-11-27 13:40:00,43.08,43.1,43.07,43.09,25400.0,31.567,31.5816,31.5597,31.5743,25400.0
2013-11-27 13:45:00,43.09,43.09,43.08,43.09,28000.0,31.5743,31.5743,31.567,31.5743,28000.0
2013-11-27 13:50:00,43.08,43.09,43.08,43.08,13500.0,31.567,31.5743,31.567,31.567,13500.0
2013-11-27 13:55:00,43.08,43.09,43.07,43.08,6600.0,31.567,31.5743,31.5597,31.567,6600.0
2013-11-27 14:00:00,43.08,43.08,43.07,43.07,12500.0,31.567,31.567,31.5597,31.5597,12500.0
2013-11-27 14:05:00,43.07,43.07,43.06,43.07,4900.0,31.5597,31.5597,31.5523,31.5597,4900.0
2013-11-27 14:10:00,43.06,43.07,43.05,43.07,8600.0,31.5523,31.5597,31.545,31.5597,8600.0
2013-11-27 14:15:00,43.07,43.07,43.05,43.06,30600.0,31.5597,31.5597,31.545,31.5523,30600.0
2013-11-27 14:20:00,43.06,43.07,43.05,43.06,20100.0,31.5523,31.5597,31.545,31.5523,20100.0
2013-11-27 14:25:00,43.06,43.06,43.05,43.05,15900.0,31.5523,31.5523,31.545,31.545,15900.0
2013-11-27 14:30:00,43.05,43.08,43.05,43.07,37900.0,31.545,31.567,31.545,31.5597,37900.0
2013-11-27 14:35:00,43.07,43.08,43.07,43.07,11900.0,31.5597,31.567,31.5597,31.5597,11900.0
2013-11-27 14:40:00,43.07,43.09,43.07,43.09,8600.0,31.5597,31.5743,31.5597,31.5743,8600.0
2013-11-27 14:45:00,43.08,43.11,43.08,43.1,33300.0,31.567,31.589,31.567,31.5816,33300.0
2013-11-27 14:50:00,43.11,43.12,43.11,43.11,37300.0,31.589,31.5963,31.589,31.589,37300.0
2013-11-27 14:55:00,43.11,43.11,43.1,43.1,5500.0,31.589,31.589,31.5816,31.5816,5500.0
2013-11-27 15:00:00,43.1,43.1,43.09,43.09,6200.0,31.5816,31.5816,31.5743,31.5743,6200.0
2013-11-27 15:05:00,43.1,43.12,43.1,43.12,12300.0,31.5816,31.5963,31.5816,31.5963,12300.0
2013-11-27 15:10:00,43.12,43.12,43.1,43.12,116900.0,31.5963,31.5963,31.5816,31.5963,116900.0
2013-11-27 15:15:00,43.12,43.12,43.09,43.11,18200.0,31.5963,31.5963,31.5743,31.589,18200.0
2013-11-27 15:20:00,43.11,43.11,43.1,43.11,7700.0,31.589,31.589,31.5816,31.589,7700.0
2013-11-27 15:25:00,43.11,43.11,43.1,43.11,36600.0,31.589,31.589,31.5816,31.589,36600.0
2013-11-27 15:30:00,43.11,43.13,43.11,43.12,19800.0,31.589,31.6036,31.589,31.5963,19800.0
2013-11-27 15:35:00,43.12,43.12,43.1,43.12,17800.0,31.5963,31.5963,31.5816,31.5963,17800.0
2013-11-27 15:40:00,43.12,43.12,43.11,43.12,16500.0,31.5963,31.5963,31.589,31.5963,16500.0
2013-11-27 15:45:00,43.12,43.12,43.1,43.11,31400.0,31.5963,31.5963,31.5816,31.589,31400.0
2013-11-27 15:50:00,43.1,43.11,43.09,43.11,128800.0,31.5816,31.589,31.5743,31.589,128800.0
2013-11-27 15:55:00,43.11,43.12,43.08,43.09,170400.0,31.589,31.5963,31.567,31.5743,170400.0
2013-11-29 09:30:00,43.17,43.19,43.09,43.14,40400.0,31.6329,31.6476,31.5743,31.611,40400.0
2013-11-29 09:35:00,43.15,43.2,43.15,43.18,103300.0,31.6183,31.6549,31.6183,31.6403,103300.0
2013-11-29 09:40:00,43.18,43.25,43.18,43.24,48300.0,31.6403,31.6916,31.6403,31.6842,48300.0
2013-11-29 09:45:00,43.23,43.27,43.23,43.24,28500.0,31.6769,31.7062,31.6769,31.6842,28500.0
2013-11-29 09:50:00,43.25,43.25,43.23,43.25,24600.0,31.6916,31.6916,31.6769,31.6916,24600.0
2013-11-29 09:55:00,43.24,43.25,43.23,43.24,7000.0,31.6842,31.6916,31.6769,31.6842,7000.0
2013-11-29 10:00:00,43.23,43.24,43.22,43.22,57100.0,31.6769,31.6842,31.6696,31.6696,57100.0
2013-11-29 10:05:00,43.22,43.23,43.2,43.2,14900.0,31.6696,31.6769,31.6549,31.6549,14900.0
2013-11-29 10:10:00,43.21,43.23,43.2,43.22,16800.0,31.6622,31.6769,31.6549,31.6696,16800.0
2013-11-29 10:15:00,43.23,43.23,43.2,43.21,13200.0,31.6769,31.6769,31.6549,31.6622,13200.0
2013-11-29 10:20:00,43.21,43.21,43.18,43.21,152400.0,31.6622,31.6622,31.6403,31.6622,152400.0
2013-11-29 10:25:00,43.21,43.23,43.2,43.21,26500.0,31.6622,31.6769,31.6549,31.6622,26500.0
2013-11-29 10:30:00,43.22,43.23,43.21,43.23,80400.0,31.6696,31.6769,31.6622,31.6769,80400.0
2013-11-29 10:35:00,43.23,43.23,43.2,43.21,5700.0,31.6769,31.6769,31.6549,31.6622,5700.0
2013-11-29 10:40:00,43.21,43.21,43.19,43.19,45600.0,31.6622,31.6622,31.6476,31.6476,45600.0
2013-11-29 10:45:00,43.19,43.2,43.15,43.15,110800.0,31.6476,31.6549,31.6183,31.6183,110800.0
2013-11-29 10:50:00,43.15,43.15,43.13,43.14,9700.0,31.6183,31.6183,31.6036,31.611,9700.0
2013-11-29 10:55:00,43.14,43.16,43.14,43.15,69100.0,31.611,31.6256,31.611,31.6183,69100.0
2013-11-29 11:00:00,43.15,43.17,43.14,43.14,42500.0,31.6183,31.6329,31.611,31.611,42500.0
2013-11-29 11:05:00,43.15,43.16,43.13,43.14,85300.0,31.6183,31.6256,31.6036,31.611,85300.0
2013-11-29 11:10:00,43.14,43.15,43.14,43.15,9000.0,31.611,31.6183,31.611,31.6183,9000.0
2013-11-29 11:15:00,43.15,43.17,43.14,43.15,56200.0,31.6183,31.6329,31.611,31.6183,56200.0
2013-11-29 11:20:00,43.15,43.19,43.15,43.18,154300.0,31.6183,31.6476,31.6183,31.6403,154300.0
2013-11-29 11:25:00,43.18,43.19,43.16,43.16,78500.0,31.6403,31.6476,31.6256,31.6256,78500.0
2013-11-29 11:30:00,43.17,43.19,43.17,43.18,17900.0,31.6329,31.6476,31.6329,31.6403,17900.0
2013-11-29 11:35:00,43.18,43.19,43.16,43.17,38900.0,31.6403,31.6476,31.6256,31.6329,38900.0
2013-11-29 11:40:00,43.16,43.17,43.14,43.15,23400.0,31.6256,31.6329,31.611,31.6183,23400.0
2013-11-29 11:45:00,43.15,43.16,43.14,43.14,28100.0,31.6183,31.6256,31.611,31.611,28100.0
2013-11-29 11:50:00,43.14,43.16,43.14,43.16,17700.0,31.611,31.6256,31.611,31.6256,17700.0
2013-11-29 11:55:00,43.16,43.16,43.14,43.15,22800.0,31.6256,31.6256,31.611,31.6183,22800.0
2013-11-29 12:00:00,43.15,43.15,43.1,43.11,59300.0,31.6183,31.6183,31.5816,31.589,59300.0
2013-11-29 12:05:00,43.11,43.11,43.1,43.1,49100.0,31.589,31.589,31.5816,31.5816,49100.0
2013-11-29 12:10:00,43.11,43.14,43.11,43.14,23700.0,31.589,31.611,31.589,31.611,23700.0
2013-11-29 12:15:00,43.14,43.16,43.14,43.14,60500.0,31.611,31.6256,31.611,31.611,60500.0
2013-11-29 12:20:00,43.13,43.15,43.13,43.14,13300.0,31.6036,31.6183,31.6036,31.611,13300.0
2013-11-29 12:25:00,43.13,43.14,43.13,43.13,45800.0,31.6036,31.611,31.6036,31.6036,45800.0
2013-11-29 12:30:00,43.13,43.13,43.11,43.12,152600.0,31.6036,31.6036,31.589,31.5963,152600.0
2013-11-29 12:35:00,43.12,43.12,43.08,43.09,67800.0,31.5963,31.5963,31.567,31.5743,67800.0
2013-11-29 12:40:00,43.09,43.11,43.07,43.07,41200.0,31.5743,31.589,31.5597,31.5597,41200.0
2013-11-29 12:45:00,43.08,43.08,42.99,42.99,148400.0,31.567,31.567,31.501,31.501,148400.0
2013-11-29 12:50:00,42.99,43.04,42.96,43.04,116500.0,31.501,31.5377,31.4791,31.5377,116500.0
2013-11-29 12:55:00,43.04,43.05,42.99,43.0,287200.0,31.5377,31.545,31.501,31.5084,287200.0
2013-12-02 09:30:00,43.03,43.04,42.96,42.98,107100.0,31.5304,31.5377,31.4791,31.4937,107100.0
2013-12-02 09:35:00,42.97,42.97,42.92,42.95,94300.0,31.4864,31.4864,31.4498,31.4717,94300.0
2013-12-02 09:40:00,42.94,42.95,42.86,42.86,124500.0,31.4644,31.4717,31.4058,31.4058,124500.0
2013-12-02 09:45:00,42.85,42.91,42.84,42.89,85700.0,31.3985,31.4424,31.3911,31.4278,85700.0
2013-12-02 09:50:00,42.88,42.9,42.86,42.87,31300.0,31.4204,31.4351,31.4058,31.4131,31300.0
2013-12-02 09:55:00,42.87,42.87,42.82,42.83,118200.0,31.4131,31.4131,31.3765,31.3838,118200.0
2013-12-02 10:00:00,42.83,42.84,42.8,42.84,83100.0,31.3838,31.3911,31.3618,31.3911,83100.0
2013-12-02 10:05:00,42.84,42.85,42.73,42.74,132300.0,31.3911,31.3985,31.3105,31.3179,132300.0
2013-12-02 10:10:00,42.74,42.76,42.68,42.69,161700.0,31.3179,31.3325,31.2739,31.2812,161700.0
2013-12-02 10:15:00,42.69,42.72,42.68,42.68,73600.0,31.2812,31.3032,31.2739,31.2739,73600.0
2013-12-02 10:20:00,42.68,42.75,42.68,42.74,79100.0,31.2739,31.3252,31.2739,31.3179,79100.0
2013-12-02 10:25:00,42.74,42.75,42.73,42.74,35600.0,31.3179,31.3252,31.3105,31.3179,35600.0
2013-12-02 10:30:00,42.74,42.75,42.71,42.73,73800.0,31.3179,31.3252,31.2959,31.3105,73800.0
2013-12-02 10:35:00,42.73,42.76,42.73,42.76,52100.0,31.3105,31.3325,31.3105,31.3325,52100.0
2013-12-02 10:40:00,42.76,42.77,42.76,42.77,69400.0,31.3325,31.3398,31.3325,31.3398,69400.0
2013-12-02 10:45:00,42.77,42.77,42.75,42.76,38200.0,31.3398,31.3398,31.3252,31.3325,38200.0
2013-12-02 10:50:00,42.75,42.77,42.74,42.76,27000.0,31.3252,31.3398,31.3179,31.3325,27000.0
2013-12-02 10:55:00,42.77,42.78,42.76,42.78,10300.0,31.3398,31.3472,31.3325,31.3472,10300.0
2013-12-02 11:00:00,42.78,42.8,42.76,42.77,99000.0,31.3472,31.3618,31.3325,31.3398,99000.0
2013-12-02 11:05:00,42.77,42.79,42.76,42.79,16500.0,31.3398,31.3545,31.3325,31.3545,16500.0
2013-12-02 11:10:00,42.78,42.79,42.76,42.79,21000.0,31.3472,31.3545,31.3325,31.3545,21000.0
2013-12-02 11:15:00,42.79,42.8,42.75,42.76,52300.0,31.3545,31.3618,31.3252,31.3325,52300.0
2013-12-02 11:20:00,42.76,42.78,42.74,42.77,58500.0,31.3325,31.3472,31.3179,31.3398,58500.0
2013-12-02 11:25:00,42.78,42.82,42.77,42.81,59200.0,31.3472,31.3765,31.3398,31.3691,59200.0
2013-12-02 11:30:00,42.81,42.83,42.8,42.8,31700.0,31.3691,31.3838,31.3618,31.3618,31700.0
2013-12-02 11:35:00,42.8,42.81,42.79,42.81,63900.0,31.3618,31.3691,31.3545,31.3691,63900.0
2013-12-02 11:40:00,42.81,42.83,42.79,42.82,39300.0,31.3691,31.3838,31.3545,31.3765,39300.0
2013-12-02 11:45:00,42.82,42.85,42.81,42.84,61600.0,31.3765,31.3985,31.3691,31.3911,61600.0
2013-12-02 11:50:00,42.84,42.86,42.84,42.86,35300.0,31.3911,31.4058,31.3911,31.4058,35300.0
2013-12-02 11:55:00,42.87,42.88,42.86,42.87,55300.0,31.4131,31.4204,31.4058,31.4131,55300.0
2013-12-02 12:00:00,42.87,42.87,42.85,42.85,31200.0,31.4131,31.4131,31.3985,31.3985,31200.0
2013-12-02 12:05:00,42.86,42.86,42.84,42.84,57700.0,31.4058,31.4058,31.3911,31.3911,57700.0
2013-12-02 12:10:00,42.84,42.86,42.84,42.85,29100.0,31.3911,31.4058,31.3911,31.3985,29100.0
2013-12-02 12:15:00,42.85,42.88,42.85,42.87,38300.0,31.3985,31.4204,31.3985,31.4131,38300.0
2013-12-02 12:20:00,42.87,42.89,42.87,42.89,36800.0,31.4131,31.4278,31.4131,31.4278,36800.0
2013-12-02 12:25:00,42.89,42.9,42.88,42.88,53500.0,31.4278,31.4351,31.4204,31.4204,53500.0
2013-12-02 12:30:00,42.89,42.89,42.88,42.89,26900.0,31.4278,31.4278,31.4204,31.4278,26900.0
2013-12-02 12:35:00,42.9,42.91,42.89,42.89,30300.0,31.4351,31.4424,31.4278,31.4278,30300.0
2013-12-02 12:40:00,42.89,42.92,42.89,42.91,29600.0,31.4278,31.4498,31.4278,31.4424,29600.0
2013-12-02 12:45:00,42.91,42.94,42.91,42.94,33900.0,31.4424,31.4644,31.4424,31.4644,33900.0
2013-12-02 12:50:00,42.94,42.95,42.93,42.94,26500.0,31.4644,31.4717,31.4571,31.4644,26500.0
2013-12-02 12:55:00,42.95,42.95,42.93,42.93,45500.0,31.4717,31.4717,31.4571,31.4571,45500.0
2013-12-02 13:00:00,42.94,42.94,42.92,42.93,29500.0,31.4644,31.4644,31.4498,31.4571,29500.0
2013-12-02 13:05:00,42.94,42.94,42.93,42.93,20900.0,31.4644,31.4644,31.4571,31.4571,20900.0
2013-12-02 13:10:00,42.93,42.94,42.92,42.92,24000.0,31.4571,31.4644,31.4498,31.4498,24000.0
2013-12-02 13:15:00,42.93,42.94,42.92,42.92,30600.0,31.4571,31.4644,31.4498,31.4498,30600.0
2013-12-02 13:20:00,42.93,42.97,42.93,42.96,38300.0,31.4571,31.4864,31.4571,31.4791,38300.0
2013-12-02 13:25:00,42.96,42.96,42.94,42.94,21800.0,31.4791,31.4791,31.4644,31.4644,21800.0
2013-12-02 13:30:00,42.94,42.94,42.92,42.92,27200.0,31.4644,31.4644,31.4498,31.4498,27200.0
2013-12-02 13:35:00,42.93,42.96,42.93,42.95,40000.0,31.4571,31.4791,31.4571,31.4717,40000.0
2013-12-02 13:40:00,42.95,42.96,42.94,42.95,30600.0,31.4717,31.4791,31.4644,31.4717,30600.0
2013-12-02 13:45:00,42.94,42.94,42.93,42.93,27700.0,31.4644,31.4644,31.4571,31.4571,27700.0
2013-12-02 13:50:00,42.93,42.95,42.91,42.94,62200.0,31.4571,31.4717,31.4424,31.4644,62200.0
2013-12-02 13:55:00,42.95,42.95,42.93,42.95,38000.0,31.4717,31.4717,31.4571,31.4717,38000.0
2013-12-02 14:00:00,42.95,42.95,42.93,42.93,23000.0,31.4717,31.4717,31.4571,31.4571,23000.0
2013-12-02 14:05:00,42.94,42.94,42.91,42.92,71700.0,31.4644,31.4644,31.4424,31.4498,71700.0
2013-12-02 14:10:00,42.93,42.93,42.92,42.93,39000.0,31.4571,31.4571,31.4498,31.4571,39000.0
2013-12-02 14:15:00,42.93,42.93,42.9,42.92,53800.0,31.4571,31.4571,31.4351,31.4498,53800.0
2013-12-02 14:20:00,42.92,42.93,42.9,42.93,41200.0,31.4498,31.4571,31.4351,31.4571,41200.0
2013-12-02 14:25:00,42.92,42.94,42.92,42.94,31200.0,31.4498,31.4644,31.4498,31.4644,31200.0
2013-12-02 14:30:00,42.94,42.94,42.92,42.92,41800.0,31.4644,31.4644,31.4498,31.4498,41800.0
2013-12-02 14:35:00,42.92,42.93,42.91,42.91,72000.0,31.4498,31.4571,31.4424,31.4424,72000.0
2013-12-02 14:40:00,42.91,42.92,42.88,42.88,67400.0,31.4424,31.4498,31.4204,31.4204,67400.0
2013-12-02 14:45:00,42.88,42.89,42.86,42.89,56500.0,31.4204,31.4278,31.4058,31.4278,56500.0
2013-12-02 14:50:00,42.89,42.91,42.88,42.9,43600.0,31.4278,31.4424,31.4204,31.4351,43600.0
2013-12-02 14:55:00,42.9,42.91,42.89,42.89,38600.0,31.4351,31.4424,31.4278,31.4278,38600.0
2013-12-02 15:00:00,42.89,42.89,42.87,42.88,44200.0,31.4278,31.4278,31.4131,31.4204,44200.0
2013-12-02 15:05:00,42.89,42.89,42.87,42.89,48600.0,31.4278,31.4278,31.4131,31.4278,48600.0
2013-12-02 15:10:00,42.89,42.89,42.87,42.87,47800.0,31.4278,31.4278,31.4131,31.4131,47800.0
2013-12-02 15:15:00,42.87,42.9,42.87,42.89,50700.0,31.4131,31.4351,31.4131,31.4278,50700.0
2013-12-02 15:20:00,42.88,42.9,42.88,42.89,159500.0,31.4204,31.4351,31.4204,31.4278,159500.0
2013-12-02 15:25:00,42.89,42.89,42.83,42.84,68700.0,31.4278,31.4278,31.3838,31.3911,68700.0
2013-12-02 15:30:00,42.83,42.84,42.77,42.8,117400.0,31.3838,31.3911,31.3398,31.3618,117400.0
2013-12-02 15:35:00,42.8,42.81,42.79,42.8,67700.0,31.3618,31.3691,31.3545,31.3618,67700.0
2013-12-02 15:40:00,42.8,42.81,42.78,42.78,77900.0,31.3618,31.3691,31.3472,31.3472,77900.0
2013-12-02 15:45:00,42.77,42.81,42.77,42.79,171200.0,31.3398,31.3691,31.3398,31.3545,171200.0
2013-12-02 15:50:00,42.79,42.79,42.75,42.77,219400.0,31.3545,31.3545,31.3252,31.3398,219400.0
2013-12-02 15:55:00,42.77,42.82,42.75,42.82,410500.0,31.3398,31.3765,31.3252,31.3765,410500.0
2013-12-03 09:30:00,42.71,42.83,42.71,42.8,157800.0,31.2959,31.3838,31.2959,31.3618,157800.0
2013-12-03 09:35:00,42.8,42.83,42.79,42.79,105500.0,31.3618,31.3838,31.3545,31.3545,105500.0
2013-12-03 09:40:00,42.79,42.88,42.79,42.87,61200.0,31.3545,31.4204,31.3545,31.4131,61200.0
2013-12-03 09:45:00,42.87,42.87,42.81,42.83,90900.0,31.4131,31.4131,31.3691,31.3838,90900.0
2013-12-03 09:50:00,42.83,42.9,42.83,42.9,99400.0,31.3838,31.4351,31.3838,31.4351,99400.0
2013-12-03 09:55:00,42.9,42.92,42.89,42.91,124500.0,31.4351,31.4498,31.4278,31.4424,124500.0
2013-12-03 10:00:00,42.91,42.93,42.89,42.89,62900.0,31.4424,31.4571,31.4278,31.4278,62900.0
2013-12-03 10:05:00,42.89,42.92,42.89,42.91,70100.0,31.4278,31.4498,31.4278,31.4424,70100.0
2013-12-03 10:10:00,42.92,42.92,42.89,42.91,40100.0,31.4498,31.4498,31.4278,31.4424,40100.0
2013-12-03 10:15:00,42.91,42.91,42.88,42.89,51900.0,31.4424,31.4424,31.4204,31.4278,51900.0
2013-12-03 10:20:00,42.89,42.89,42.85,42.87,165700.0,31.4278,31.4278,31.3985,31.4131,165700.0
2013-12-03 10:25:00,42.88,42.89,42.84,42.84,41000.0,31.4204,31.4278,31.3911,31.3911,41000.0
2013-12-03 10:30:00,42.84,42.87,42.84,42.87,55800.0,31.3911,31.4131,31.3911,31.4131,55800.0
2013-12-03 10:35:00,42.88,42.88,42.87,42.88,42400.0,31.4204,31.4204,31.4131,31.4204,42400.0
2013-12-03 10:40:00,42.89,42.89,42.86,42.87,33400.0,31.4278,31.4278,31.4058,31.4131,33400.0
2013-12-03 10:45:00,42.87,42.88,42.86,42.88,40800.0,31.4131,31.4204,31.4058,31.4204,40800.0
2013-12-03 10:50:00,42.88,42.89,42.86,42.87,33000.0,31.4204,31.4278,31.4058,31.4131,33000.0
2013-12-03 10:55:00,42.86,42.88,42.86,42.87,30000.0,31.4058,31.4204,31.4058,31.4131,30000.0
2013-12-03 11:00:00,42.87,42.89,42.85,42.86,99500.0,31.4131,31.4278,31.3985,31.4058,99500.0
2013-12-03 11:05:00,42.87,42.9,42.87,42.89,25900.0,31.4131,31.4351,31.4131,31.4278,25900.0
2013-12-03 11:10:00,42.89,42.9,42.88,42.88,53500.0,31.4278,31.4351,31.4204,31.4204,53500.0
2013-12-03 11:15:00,42.88,42.88,42.84,42.84,40500.0,31.4204,31.4204,31.3911,31.3911,40500.0
2013-12-03 11:20:00,42.85,42.86,42.84,42.85,33200.0,31.3985,31.4058,31.3911,31.3985,33200.0
2013-12-03 11:25:00,42.86,42.86,42.81,42.83,92000.0,31.4058,31.4058,31.3691,31.3838,92000.0
2013-12-03 11:30:00,42.82,42.83,42.8,42.8,70400.0,31.3765,31.3838,31.3618,31.3618,70400.0
2013-12-03 11:35:00,42.8,42.83,42.79,42.83,41400.0,31.3618,31.3838,31.3545,31.3838,41400.0
2013-12-03 11:40:00,42.82,42.82,42.79,42.81,49300.0,31.3765,31.3765,31.3545,31.3691,49300.0
2013-12-03 11:45:00,42.82,42.82,42.78,42.8,60400.0,31.3765,31.3765,31.3472,31.3618,60400.0
2013-12-03 11:50:00,42.8,42.84,42.79,42.83,120900.0,31.3618,31.3911,31.3545,31.3838,120900.0
2013-12-03 11:55:00,42.83,42.86,42.83,42.85,58200.0,31.3838,31.4058,31.3838,31.3985,58200.0
2013-12-03 12:00:00,42.85,42.87,42.85,42.87,20800.0,31.3985,31.4131,31.3985,31.4131,20800.0
2013-12-03 12:05:00,42.87,42.91,42.87,42.9,52500.0,31.4131,31.4424,31.4131,31.4351,52500.0
2013-12-03 12:10:00,42.91,42.91,42.88,42.91,100600.0,31.4424,31.4424,31.4204,31.4424,100600.0
2013-12-03 12:15:00,42.91,42.91,42.89,42.9,42600.0,31.4424,31.4424,31.4278,31.4351,42600.0
2013-12-03 12:20:00,42.91,42.93,42.91,42.92,25800.0,31.4424,31.4571,31.4424,31.4498,25800.0
2013-12-03 12:25:00,42.93,42.94,42.92,42.92,33700.0,31.4571,31.4644,31.4498,31.4498,33700.0
2013-12-03 12:30:00,42.93,42.94,42.92,42.94,45900.0,31.4571,31.4644,31.4498,31.4644,45900.0
2013-12-03 12:35:00,42.94,42.97,42.94,42.96,54400.0,31.4644,31.4864,31.4644,31.4791,54400.0
2013-12-03 12:40:00,42.95,42.96,42.95,42.95,16500.0,31.4717,31.4791,31.4717,31.4717,16500.0
2013-12-03 12:45:00,42.95,42.95,42.93,42.94,11000.0,31.4717,31.4717,31.4571,31.4644,11000.0
2013-12-03 12:50:00,42.94,42.94,42.91,42.91,30100.0,31.4644,31.4644,31.4424,31.4424,30100.0
2013-12-03 12:55:00,42.92,42.92,42.9,42.91,43700.0,31.4498,31.4498,31.4351,31.4424,43700.0
2013-12-03 13:00:00,42.91,42.91,42.88,42.88,39500.0,31.4424,31.4424,31.4204,31.4204,39500.0
2013-12-03 13:05:00,42.88,42.88,42.87,42.88,23200.0,31.4204,31.4204,31.4131,31.4204,23200.0
2013-12-03 13:10:00,42.88,42.89,42.87,42.87,27500.0,31.4204,31.4278,31.4131,31.4131,27500.0
2013-12-03 13:15:00,42.88,42.89,42.86,42.89,32800.0,31.4204,31.4278,31.4058,31.4278,32800.0
2013-12-03 13:20:00,42.9,42.9,42.84,42.84,30800.0,31.4351,31.4351,31.3911,31.3911,30800.0
2013-12-03 13:25:00,42.85,42.85,42.82,42.83,36000.0,31.3985,31.3985,31.3765,31.3838,36000.0
2013-12-03 13:30:00,42.83,42.86,42.83,42.85,150700.0,31.3838,31.4058,31.3838,31.3985,150700.0
2013-12-03 13:35:00,42.84,42.85,42.82,42.85,33000.0,31.3911,31.3985,31.3765,31.3985,33000.0
2013-12-03 13:40:00,42.84,42.85,42.83,42.83,24700.0,31.3911,31.3985,31.3838,31.3838,24700.0
2013-12-03 13:45:00,42.84,42.87,42.84,42.87,20900.0,31.3911,31.4131,31.3911,31.4131,20900.0
2013-12-03 13:50:00,42.87,42.89,42.85,42.89,86500.0,31.4131,31.4278,31.3985,31.4278,86500.0
2013-12-03 13:55:00,42.89,42.9,42.87,42.87,16500.0,31.4278,31.4351,31.4131,31.4131,16500.0
2013-12-03 14:00:00,42.86,42.87,42.84,42.84,80800.0,31.4058,31.4131,31.3911,31.3911,80800.0
2013-12-03 14:05:00,42.84,42.85,42.82,42.82,70000.0,31.3911,31.3985,31.3765,31.3765,70000.0
2013-12-03 14:10:00,42.81,42.85,42.81,42.85,26100.0,31.3691,31.3985,31.3691,31.3985,26100.0
2013-12-03 14:15:00,42.85,42.85,42.79,42.8,69500.0,31.3985,31.3985,31.3545,31.3618,69500.0
2013-12-03 14:20:00,42.8,42.84,42.8,42.82,72900.0,31.3618,31.3911,31.3618,31.3765,72900.0
2013-12-03 14:25:00,42.83,42.84,42.81,42.83,37700.0,31.3838,31.3911,31.3691,31.3838,37700.0
2013-12-03 14:30:00,42.84,42.89,42.83,42.88,37600.0,31.3911,31.4278,31.3838,31.4204,37600.0
2013-12-03 14:35:00,42.88,42.91,42.88,42.9,83200.0,31.4204,31.4424,31.4204,31.4351,83200.0
2013-12-03 14:40:00,42.9,42.91,42.89,42.91,27200.0,31.4351,31.4424,31.4278,31.4424,27200.0
2013-12-03 14:45:00,42.91,42.93,42.91,42.93,37700.0,31.4424,31.4571,31.4424,31.4571,37700.0
2013-12-03 14:50:00,42.93,42.94,42.92,42.94,48000.0,31.4571,31.4644,31.4498,31.4644,48000.0
2013-12-03 14:55:00,42.94,42.94,42.92,42.94,48100.0,31.4644,31.4644,31.4498,31.4644,48100.0
2013-12-03 15:00:00,42.93,42.94,42.91,42.93,71200.0,31.4571,31.4644,31.4424,31.4571,71200.0
2013-12-03 15:05:00,42.93,42.94,42.91,42.92,40600.0,31.4571,31.4644,31.4424,31.4498,40600.0
2013-12-03 15:10:00,42.92,42.93,42.9,42.91,140100.0,31.4498,31.4571,31.4351,31.4424,140100.0
2013-12-03 15:15:00,42.91,42.94,42.91,42.94,95500.0,31.4424,31.4644,31.4424,31.4644,95500.0
2013-12-03 15:20:00,42.94,42.94,42.89,42.9,104800.0,31.4644,31.4644,31.4278,31.4351,104800.0
2013-12-03 15:25:00,42.89,42.92,42.89,42.92,45200.0,31.4278,31.4498,31.4278,31.4498,45200.0
2013-12-03 15:30:00,42.92,42.98,42.9,42.97,117500.0,31.4498,31.4937,31.4351,31.4864,117500.0
2013-12-03 15:35:00,42.97,42.97,42.94,42.95,50600.0,31.4864,31.4864,31.4644,31.4717,50600.0
2013-12-03 15:40:00,42.95,42.98,42.93,42.97,167900.0,31.4717,31.4937,31.4571,31.4864,167900.0
2013-12-03 15:45:00,42.97,43.0,42.95,43.0,415700.0,31.4864,31.5084,31.4717,31.5084,415700.0
2013-12-03 15:50:00,43.0,43.01,42.98,42.98,156100.0,31.5084,31.5157,31.4937,31.4937,156100.0
2013-12-03 15:55:00,42.98,43.01,42.98,43.0,847800.0,31.4937,31.5157,31.4937,31.5084,847800.0
2013-12-04 09:30:00,42.88,42.88,42.69,42.69,127400.0,31.4204,31.4204,31.2812,31.2812,127400.0
2013-12-04 09:35:00,42.69,42.79,42.68,42.79,128500.0,31.2812,31.3545,31.2739,31.3545,128500.0
2013-12-04 09:40:00,42.79,42.81,42.74,42.74,82000.0,31.3545,31.3691,31.3179,31.3179,82000.0
2013-12-04 09:45:00,42.74,42.75,42.72,42.72,106500.0,31.3179,31.3252,31.3032,31.3032,106500.0
2013-12-04 09:50:00,42.73,42.73,42.7,42.72,62100.0,31.3105,31.3105,31.2885,31.3032,62100.0
2013-12-04 09:55:00,42.71,42.75,42.69,42.75,178300.0,31.2959,31.3252,31.2812,31.3252,178300.0
2013-12-04 10:00:00,42.74,42.84,42.74,42.83,435100.0,31.3179,31.3911,31.3179,31.3838,435100.0
2013-12-04 10:05:00,42.84,42.9,42.83,42.88,39300.0,31.3911,31.4351,31.3838,31.4204,39300.0
2013-12-04 10:10:00,42.88,42.94,42.88,42.94,32500.0,31.4204,31.4644,31.4204,31.4644,32500.0
2013-12-04 10:15:00,42.94,42.96,42.93,42.93,38600.0,31.4644,31.4791,31.4571,31.4571,38600.0
2013-12-04 10:20:00,42.93,42.98,42.93,42.97,20600.0,31.4571,31.4937,31.4571,31.4864,20600.0
2013-12-04 10:25:00,42.98,42.99,42.96,42.97,22100.0,31.4937,31.501,31.4791,31.4864,22100.0
2013-12-04 10:30:00,42.98,43.0,42.95,42.96,63200.0,31.4937,31.5084,31.4717,31.4791,63200.0
2013-12-04 10:35:00,42.96,42.99,42.96,42.96,49200.0,31.4791,31.501,31.4791,31.4791,49200.0
2013-12-04 10:40:00,42.96,43.0,42.96,42.98,26200.0,31.4791,31.5084,31.4791,31.4937,26200.0
2013-12-04 10:45:00,42.98,42.98,42.95,42.96,80900.0,31.4937,31.4937,31.4717,31.4791,80900.0
2013-12-04 10:50:00,42.97,42.98,42.96,42.98,18400.0,31.4864,31.4937,31.4791,31.4937,18400.0
2013-12-04 10:55:00,42.98,42.98,42.94,42.98,18800.0,31.4937,31.4937,31.4644,31.4937,18800.0
2013-12-04 11:00:00,42.97,42.97,42.94,42.97,38200.0,31.4864,31.4864,31.4644,31.4864,38200.0
2013-12-04 11:05:00,42.97,42.97,42.94,42.94,12900.0,31.4864,31.4864,31.4644,31.4644,12900.0
2013-12-04 11:10:00,42.94,42.95,42.94,42.94,14700.0,31.4644,31.4717,31.4644,31.4644,14700.0
2013-12-04 11:15:00,42.93,42.93,42.9,42.91,20600.0,31.4571,31.4571,31.4351,31.4424,20600.0
2013-12-04 11:20:00,42.91,42.93,42.9,42.9,21800.0,31.4424,31.4571,31.4351,31.4351,21800.0
2013-12-04 11:25:00,42.9,42.9,42.88,42.88,11900.0,31.4351,31.4351,31.4204,31.4204,11900.0
2013-12-04 11:30:00,42.88,42.9,42.87,42.87,18200.0,31.4204,31.4351,31.4131,31.4131,18200.0
2013-12-04 11:35:00,42.88,42.9,42.87,42.9,45100.0,31.4204,31.4351,31.4131,31.4351,45100.0
2013-12-04 11:40:00,42.9,42.91,42.88,42.91,90000.0,31.4351,31.4424,31.4204,31.4424,90000.0
2013-12-04 11:45:00,42.91,42.93,42.89,42.89,20600.0,31.4424,31.4571,31.4278,31.4278,20600.0
2013-12-04 11:50:00,42.89,42.9,42.88,42.9,67300.0,31.4278,31.4351,31.4204,31.4351,67300.0
2013-12-04 11:55:00,42.9,42.91,42.89,42.91,14600.0,31.4351,31.4424,31.4278,31.4424,14600.0
2013-12-04 12:00:00,42.9,42.9,42.82,42.83,96800.0,31.4351,31.4351,31.3765,31.3838,96800.0
2013-12-04 12:05:00,42.83,42.84,42.82,42.82,10300.0,31.3838,31.3911,31.3765,31.3765,10300.0
2013-12-04 12:10:00,42.83,42.84,42.79,42.8,17000.0,31.3838,31.3911,31.3545,31.3618,17000.0
2013-12-04 12:15:00,42.8,42.8,42.77,42.77,12800.0,31.3618,31.3618,31.3398,31.3398,12800.0
2013-12-04 12:20:00,42.77,42.8,42.75,42.77,63600.0,31.3398,31.3618,31.3252,31.3398,63600.0
2013-12-04 12:25:00,42.77,42.77,42.75,42.75,31000.0,31.3398,31.3398,31.3252,31.3252,31000.0
2013-12-04 12:30:00,42.76,42.8,42.76,42.8,33600.0,31.3325,31.3618,31.3325,31.3618,33600.0
2013-12-04 12:35:00,42.81,42.83,42.8,42.83,24900.0,31.3691,31.3838,31.3618,31.3838,24900.0
2013-12-04 12:40:00,42.83,42.83,42.8,42.82,58700.0,31.3838,31.3838,31.3618,31.3765,58700.0
2013-12-04 12:45:00,42.83,42.86,42.83,42.83,12500.0,31.3838,31.4058,31.3838,31.3838,12500.0
2013-12-04 12:50:00,42.82,42.84,42.82,42.83,59300.0,31.3765,31.3911,31.3765,31.3838,59300.0
2013-12-04 12:55:00,42.83,42.84,42.81,42.81,14400.0,31.3838,31.3911,31.3691,31.3691,14400.0
2013-12-04 13:00:00,42.82,42.85,42.81,42.84,39900.0,31.3765,31.3985,31.3691,31.3911,39900.0
2013-12-04 13:05:00,42.84,42.84,42.79,42.81,36200.0,31.3911,31.3911,31.3545,31.3691,36200.0
2013-12-04 13:10:00,42.82,42.82,42.76,42.77,55700.0,31.3765,31.3765,31.3325,31.3398,55700.0
2013-12-04 13:15:00,42.77,42.77,42.72,42.74,34300.0,31.3398,31.3398,31.3032,31.3179,34300.0
2013-12-04 13:20:00,42.74,42.74,42.65,42.66,70100.0,31.3179,31.3179,31.2519,31.2592,70100.0
2013-12-04 13:25:00,42.66,42.67,42.61,42.61,83300.0,31.2592,31.2666,31.2226,31.2226,83300.0
2013-12-04 13:30:00,42.61,42.63,42.55,42.61,178000.0,31.2226,31.2373,31.1786,31.2226,178000.0
2013-12-04 13:35:00,42.62,42.64,42.6,42.64,42000.0,31.2299,31.2446,31.2153,31.2446,42000.0
2013-12-04 13:40:00,42.63,42.64,42.61,42.62,47200.0,31.2373,31.2446,31.2226,31.2299,47200.0
2013-12-04 13:45:00,42.63,42.67,42.62,42.66,38000.0,31.2373,31.2666,31.2299,31.2592,38000.0
2013-12-04 13:50:00,42.65,42.7,42.65,42.69,74700.0,31.2519,31.2885,31.2519,31.2812,74700.0
2013-12-04 13:55:00,42.69,42.7,42.66,42.7,85400.0,31.2812,31.2885,31.2592,31.2885,85400.0
2013-12-04 14:00:00,42.71,42.76,42.69,42.76,39400.0,31.2959,31.3325,31.2812,31.3325,39400.0
2013-12-04 14:05:00,42.76,42.77,42.75,42.75,45300.0,31.3325,31.3398,31.3252,31.3252,45300.0
2013-12-04 14:10:00,42.75,42.83,42.75,42.82,43200.0,31.3252,31.3838,31.3252,31.3765,43200.0
2013-12-04 14:15:00,42.82,42.85,42.8,42.84,16900.0,31.3765,31.3985,31.3618,31.3911,16900.0
2013-12-04 14:20:00,42.83,42.84,42.8,42.8,15900.0,31.3838,31.3911,31.3618,31.3618,15900.0
2013-12-04 14:25:00,42.79,42.82,42.79,42.8,22500.0,31.3545,31.3765,31.3545,31.3618,22500.0
2013-12-04 14:30:00,42.8,42.84,42.8,42.82,35900.0,31.3618,31.3911,31.3618,31.3765,35900.0
2013-12-04 14:35:00,42.82,42.84,42.81,42.84,9500.0,31.3765,31.3911,31.3691,31.3911,9500.0
2013-12-04 14:40:00,42.83,42.85,42.83,42.84,10500.0,31.3838,31.3985,31.3838,31.3911,10500.0
2013-12-04 14:45:00,42.84,42.86,42.82,42.84,47600.0,31.3911,31.4058,31.3765,31.3911,47600.0
2013-12-04 14:50:00,42.84,42.86,42.84,42.84,15200.0,31.3911,31.4058,31.3911,31.3911,15200.0
2013-12-04 14:55:00,42.85,42.85,42.81,42.83,13800.0,31.3985,31.3985,31.3691,31.3838,13800.0
2013-12-04 15:00:00,42.83,42.84,42.8,42.8,10800.0,31.3838,31.3911,31.3618,31.3618,10800.0
2013-12-04 15:05:00,42.81,42.82,42.8,42.8,7100.0,31.3691,31.3765,31.3618,31.3618,7100.0
2013-12-04 15:10:00,42.8,42.82,42.79,42.8,25500.0,31.3618,31.3765,31.3545,31.3618,25500.0
2013-12-04 15:15:00,42.8,42.86,42.79,42.85,505700.0,31.3618,31.4058,31.3545,31.3985,505700.0
2013-12-04 15:20:00,42.86,42.86,42.83,42.84,114800.0,31.4058,31.4058,31.3838,31.3911,114800.0
2013-12-04 15:25:00,42.84,42.87,42.84,42.87,93300.0,31.3911,31.4131,31.3911,31.4131,93300.0
2013-12-04 15:30:00,42.86,42.91,42.84,42.9,72000.0,31.4058,31.4424,31.3911,31.4351,72000.0
2013-12-04 15:35:00,42.91,42.92,42.89,42.9,190400.0,31.4424,31.4498,31.4278,31.4351,190400.0
2013-12-04 15:40:00,42.9,42.94,42.9,42.92,67500.0,31.4351,31.4644,31.4351,31.4498,67500.0
2013-12-04 15:45:00,42.92,42.95,42.9,42.9,91300.0,31.4498,31.4717,31.4351,31.4351,91300.0
2013-12-04 15:50:00,42.9,42.92,42.9,42.91,198900.0,31.4351,31.4498,31.4351,31.4424,198900.0
2013-12-04 15:55:00,42.91,42.91,42.88,42.88,388800.0,31.4424,31.4424,31.4204,31.4204,388800.0
2013-12-05 09:30:00,42.77,42.79,42.65,42.68,65500.0,31.3398,31.3545,31.2519,31.2739,65500.0
2013-12-05 09:35:00,42.68,42.69,42.65,42.66,166800.0,31.2739,31.2812,31.2519,31.2592,166800.0
2013-12-05 09:40:00,42.66,42.67,42.53,42.55,118500.0,31.2592,31.2666,31.164,31.1786,118500.0
2013-12-05 09:45:00,42.55,42.58,42.52,42.56,85500.0,31.1786,31.2006,31.1567,31.186,85500.0
2013-12-05 09:50:00,42.55,42.58,42.52,42.57,40600.0,31.1786,31.2006,31.1567,31.1933,40600.0
2013-12-05 09:55:00,42.57,42.59,42.54,42.55,15800.0,31.1933,31.2079,31.1713,31.1786,15800.0
2013-12-05 10:00:00,42.55,42.64,42.54,42.62,166600.0,31.1786,31.2446,31.1713,31.2299,166600.0
2013-12-05 10:05:00,42.61,42.62,42.59,42.61,78300.0,31.2226,31.2299,31.2079,31.2226,78300.0
2013-12-05 10:10:00,42.61,42.62,42.59,42.6,110100.0,31.2226,31.2299,31.2079,31.2153,110100.0
2013-12-05 10:15:00,42.59,42.62,42.59,42.6,30500.0,31.2079,31.2299,31.2079,31.2153,30500.0
2013-12-05 10:20:00,42.61,42.61,42.56,42.56,149300.0,31.2226,31.2226,31.186,31.186,149300.0
2013-12-05 10:25:00,42.55,42.57,42.52,42.56,71200.0,31.1786,31.1933,31.1567,31.186,71200.0
2013-12-05 10:30:00,42.56,42.59,42.54,42.55,201600.0,31.186,31.2079,31.1713,31.1786,201600.0
2013-12-05 10:35:00,42.56,42.6,42.55,42.58,148100.0,31.186,31.2153,31.1786,31.2006,148100.0
2013-12-05 10:40:00,42.58,42.59,42.51,42.52,109600.0,31.2006,31.2079,31.1493,31.1567,109600.0
2013-12-05 10:45:00,42.51,42.52,42.48,42.52,179600.0,31.1493,31.1567,31.1273,31.1567,179600.0
2013-12-05 10:50:00,42.52,42.55,42.51,42.55,55500.0,31.1567,31.1786,31.1493,31.1786,55500.0
2013-12-05 10:55:00,42.55,42.57,42.54,42.54,26700.0,31.1786,31.1933,31.1713,31.1713,26700.0
2013-12-05 11:00:00,42.55,42.59,42.52,42.59,72800.0,31.1786,31.2079,31.1567,31.2079,72800.0
2013-12-05 11:05:00,42.58,42.59,42.56,42.58,70800.0,31.2006,31.2079,31.186,31.2006,70800.0
2013-12-05 11:10:00,42.57,42.61,42.57,42.6,126100.0,31.1933,31.2226,31.1933,31.2153,126100.0
2013-12-05 11:15:00,42.59,42.61,42.59,42.59,21900.0,31.2079,31.2226,31.2079,31.2079,21900.0
2013-12-05 11:20:00,42.59,42.6,42.58,42.59,25800.0,31.2079,31.2153,31.2006,31.2079,25800.0
2013-12-05 11:25:00,42.59,42.61,42.55,42.56,87100.0,31.2079,31.2226,31.1786,31.186,87100.0
2013-12-05 11:30:00,42.56,42.57,42.54,42.55,30600.0,31.186,31.1933,31.1713,31.1786,30600.0
2013-12-05 11:35:00,42.55,42.56,42.53,42.55,78000.0,31.1786,31.186,31.164,31.1786,78000.0
2013-12-05 11:40:00,42.55,42.59,42.55,42.59,42700.0,31.1786,31.2079,31.1786,31.2079,42700.0
2013-12-05 11:45:00,42.59,42.59,42.56,42.56,24700.0,31.2079,31.2079,31.186,31.186,24700.0
2013-12-05 11:50:00,42.57,42.62,42.56,42.61,82300.0,31.1933,31.2299,31.186,31.2226,82300.0
2013-12-05 11:55:00,42.61,42.62,42.6,42.61,26900.0,31.2226,31.2299,31.2153,31.2226,26900.0
2013-12-05 12:00:00,42.61,42.65,42.61,42.64,27200.0,31.2226,31.2519,31.2226,31.2446,27200.0
2013-12-05 12:05:00,42.65,42.65,42.63,42.63,9900.0,31.2519,31.2519,31.2373,31.2373,9900.0
2013-12-05 12:10:00,42.64,42.67,42.64,42.65,14700.0,31.2446,31.2666,31.2446,31.2519,14700.0
2013-12-05 12:15:00,42.66,42.66,42.62,42.62,49100.0,31.2592,31.2592,31.2299,31.2299,49100.0
2013-12-05 12:20:00,42.62,42.62,42.61,42.61,17000.0,31.2299,31.2299,31.2226,31.2226,17000.0
2013-12-05 12:25:00,42.62,42.65,42.62,42.63,17100.0,31.2299,31.2519,31.2299,31.2373,17100.0
2013-12-05 12:30:00,42.63,42.64,42.61,42.61,9800.0,31.2373,31.2446,31.2226,31.2226,9800.0
2013-12-05 12:35:00,42.6,42.63,42.59,42.63,22400.0,31.2153,31.2373,31.2079,31.2373,22400.0
2013-12-05 12:40:00,42.63,42.64,42.63,42.63,47500.0,31.2373,31.2446,31.2373,31.2373,47500.0
2013-12-05 12:45:00,42.63,42.65,42.62,42.63,11000.0,31.2373,31.2519,31.2299,31.2373,11000.0
2013-12-05 12:50:00,42.63,42.65,42.62,42.64,25700.0,31.2373,31.2519,31.2299,31.2446,25700.0
2013-12-05 12:55:00,42.64,42.67,42.64,42.66,16200.0,31.2446,31.2666,31.2446,31.2592,16200.0
2013-12-05 13:00:00,42.66,42.67,42.65,42.65,51700.0,31.2592,31.2666,31.2519,31.2519,51700.0
2013-12-05 13:05:00,42.65,42.66,42.63,42.64,18000.0,31.2519,31.2592,31.2373,31.2446,18000.0
2013-12-05 13:10:00,42.64,42.64,42.63,42.63,5600.0,31.2446,31.2446,31.2373,31.2373,5600.0
2013-12-05 13:15:00,42.63,42.63,42.57,42.57,21500.0,31.2373,31.2373,31.1933,31.1933,21500.0
2013-12-05 13:20:00,42.57,42.58,42.54,42.56,55300.0,31.1933,31.2006,31.1713,31.186,55300.0
2013-12-05 13:25:00,42.57,42.57,42.54,42.56,27500.0,31.1933,31.1933,31.1713,31.186,27500.0
2013-12-05 13:30:00,42.56,42.57,42.55,42.56,11600.0,31.186,31.1933,31.1786,31.186,11600.0
2013-12-05 13:35:00,42.56,42.59,42.56,42.58,10300.0,31.186,31.2079,31.186,31.2006,10300.0
2013-12-05 13:40:00,42.59,42.59,42.55,42.56,15100.0,31.2079,31.2079,31.1786,31.186,15100.0
2013-12-05 13:45:00,42.57,42.57,42.53,42.55,16400.0,31.1933,31.1933,31.164,31.1786,16400.0
2013-12-05 13:50:00,42.55,42.57,42.55,42.57,30800.0,31.1786,31.1933,31.1786,31.1933,30800.0
2013-12-05 13:55:00,42.57,42.59,42.57,42.57,24800.0,31.1933,31.2079,31.1933,31.1933,24800.0
2013-12-05 14:00:00,42.58,42.62,42.57,42.6,33400.0,31.2006,31.2299,31.1933,31.2153,33400.0
2013-12-05 14:05:00,42.6,42.61,42.58,42.58,18400.0,31.2153,31.2226,31.2006,31.2006,18400.0
2013-12-05 14:10:00,42.59,42.59,42.53,42.53,28400.0,31.2079,31.2079,31.164,31.164,28400.0
2013-12-05 14:15:00,42.54,42.56,42.51,42.56,28300.0,31.1713,31.186,31.1493,31.186,28300.0
2013-12-05 14:20:00,42.56,42.57,42.53,42.53,28500.0,31.186,31.1933,31.164,31.164,28500.0
2013-12-05 14:25:00,42.53,42.55,42.51,42.55,15900.0,31.164,31.1786,31.1493,31.1786,15900.0
2013-12-05 14:30:00,42.55,42.57,42.54,42.54,15300.0,31.1786,31.1933,31.1713,31.1713,15300.0
2013-12-05 14:35:00,42.53,42.58,42.53,42.58,4900.0,31.164,31.2006,31.164,31.2006,4900.0
2013-12-05 14:40:00,42.59,42.59,42.55,42.56,18300.0,31.2079,31.2079,31.1786,31.186,18300.0
2013-12-05 14:45:00,42.57,42.57,42.55,42.56,13800.0,31.1933,31.1933,31.1786,31.186,13800.0
2013-12-05 14:50:00,42.56,42.56,42.52,42.52,26800.0,31.186,31.186,31.1567,31.1567,26800.0
2013-12-05 14:55:00,42.52,42.52,42.49,42.51,21700.0,31.1567,31.1567,31.1347,31.1493,21700.0
2013-12-05 15:00:00,42.5,42.52,42.48,42.51,67900.0,31.142,31.1567,31.1273,31.1493,67900.0
2013-12-05 15:05:00,42.52,42.52,42.49,42.52,63000.0,31.1567,31.1567,31.1347,31.1567,63000.0
2013-12-05 15:10:00,42.52,42.52,42.47,42.51,42300.0,31.1567,31.1567,31.12,31.1493,42300.0
2013-12-05 15:15:00,42.51,42.53,42.5,42.52,41500.0,31.1493,31.164,31.142,31.1567,41500.0
2013-12-05 15:20:00,42.52,42.54,42.5,42.53,36500.0,31.1567,31.1713,31.142,31.164,36500.0
2013-12-05 15:25:00,42.52,42.56,42.52,42.52,54600.0,31.1567,31.186,31.1567,31.1567,54600.0
2013-12-05 15:30:00,42.52,42.58,42.52,42.57,47900.0,31.1567,31.2006,31.1567,31.1933,47900.0
2013-12-05 15:35:00,42.57,42.57,42.53,42.53,84600.0,31.1933,31.1933,31.164,31.164,84600.0
2013-12-05 15:40:00,42.53,42.54,42.5,42.5,82900.0,31.164,31.1713,31.142,31.142,82900.0
2013-12-05 15:45:00,42.5,42.5,42.44,42.46,265100.0,31.142,31.142,31.098,31.1127,265100.0
2013-12-05 15:50:00,42.47,42.5,42.44,42.5,348500.0,31.12,31.142,31.098,31.142,348500.0
2013-12-05 15:55:00,42.5,42.5,42.47,42.5,1067500.0,31.142,31.142,31.12,31.142,1067500.0
2013-12-06 09:30:00,42.83,42.93,42.76,42.9,187800.0,31.3838,31.4571,31.3325,31.4351,187800.0
2013-12-06 09:35:00,42.9,42.95,42.86,42.86,259100.0,31.4351,31.4717,31.4058,31.4058,259100.0
2013-12-06 09:40:00,42.87,42.89,42.86,42.88,230700.0,31.4131,31.4278,31.4058,31.4204,230700.0
2013-12-06 09:45:00,42.87,42.89,42.86,42.87,74500.0,31.4131,31.4278,31.4058,31.4131,74500.0
2013-12-06 09:50:00,42.86,42.94,42.86,42.94,133400.0,31.4058,31.4644,31.4058,31.4644,133400.0
2013-12-06 09:55:00,42.93,42.96,42.87,42.9,116000.0,31.4571,31.4791,31.4131,31.4351,116000.0
2013-12-06 10:00:00,42.91,42.95,42.91,42.95,89600.0,31.4424,31.4717,31.4424,31.4717,89600.0
2013-12-06 10:05:00,42.94,42.97,42.92,42.95,42000.0,31.4644,31.4864,31.4498,31.4717,42000.0
2013-12-06 10:10:00,42.96,42.96,42.91,42.93,53000.0,31.4791,31.4791,31.4424,31.4571,53000.0
2013-12-06 10:15:00,42.94,43.0,42.94,42.98,48200.0,31.4644,31.5084,31.4644,31.4937,48200.0
2013-12-06 10:20:00,42.97,43.02,42.97,43.0,60300.0,31.4864,31.523,31.4864,31.5084,60300.0
2013-12-06 10:25:00,43.0,43.04,43.0,43.02,63400.0,31.5084,31.5377,31.5084,31.523,63400.0
2013-12-06 10:30:00,43.02,43.02,42.96,42.98,31300.0,31.523,31.523,31.4791,31.4937,31300.0
2013-12-06 10:35:00,42.98,43.0,42.95,42.96,37900.0,31.4937,31.5084,31.4717,31.4791,37900.0
2013-12-06 10:40:00,42.95,42.96,42.92,42.92,20100.0,31.4717,31.4791,31.4498,31.4498,20100.0
2013-12-06 10:45:00,42.92,42.94,42.9,42.9,41900.0,31.4498,31.4644,31.4351,31.4351,41900.0
2013-12-06 10:50:00,42.9,42.94,42.9,42.92,10500.0,31.4351,31.4644,31.4351,31.4498,10500.0
2013-12-06 10:55:00,42.92,42.96,42.91,42.91,25100.0,31.4498,31.4791,31.4424,31.4424,25100.0
2013-12-06 11:00:00,42.91,42.98,42.91,42.97,35800.0,31.4424,31.4937,31.4424,31.4864,35800.0
2013-12-06 11:05:00,42.96,42.98,42.95,42.96,36200.0,31.4791,31.4937,31.4717,31.4791,36200.0
2013-12-06 11:10:00,42.96,42.97,42.94,42.97,31700.0,31.4791,31.4864,31.4644,31.4864,31700.0
2013-12-06 11:15:00,42.97,42.99,42.93,42.96,264200.0,31.4864,31.501,31.4571,31.4791,264200.0
2013-12-06 11:20:00,42.95,42.97,42.92,42.93,23200.0,31.4717,31.4864,31.4498,31.4571,23200.0
2013-12-06 11:25:00,42.93,42.96,42.91,42.91,13400.0,31.4571,31.4791,31.4424,31.4424,13400.0
2013-12-06 11:30:00,42.92,42.96,42.91,42.95,47300.0,31.4498,31.4791,31.4424,31.4717,47300.0
2013-12-06 11:35:00,42.94,42.94,42.93,42.93,18800.0,31.4644,31.4644,31.4571,31.4571,18800.0
2013-12-06 11:40:00,42.94,42.94,42.89,42.9,26700.0,31.4644,31.4644,31.4278,31.4351,26700.0
2013-12-06 11:45:00,42.9,42.93,42.9,42.92,45200.0,31.4351,31.4571,31.4351,31.4498,45200.0
2013-12-06 11:50:00,42.92,42.93,42.91,42.92,25300.0,31.4498,31.4571,31.4424,31.4498,25300.0
2013-12-06 11:55:00,42.92,42.96,42.91,42.96,24800.0,31.4498,31.4791,31.4424,31.4791,24800.0
2013-12-06 12:00:00,42.96,42.96,42.94,42.95,6200.0,31.4791,31.4791,31.4644,31.4717,6200.0
2013-12-06 12:05:00,42.95,42.95,42.94,42.94,9900.0,31.4717,31.4717,31.4644,31.4644,9900.0
2013-12-06 12:10:00,42.94,42.96,42.93,42.95,60600.0,31.4644,31.4791,31.4571,31.4717,60600.0
2013-12-06 12:15:00,42.95,42.96,42.93,42.96,67800.0,31.4717,31.4791,31.4571,31.4791,67800.0
2013-12-06 12:20:00,42.96,42.96,42.94,42.94,15900.0,31.4791,31.4791,31.4644,31.4644,15900.0
2013-12-06 12:25:00,42.94,42.95,42.93,42.95,21100.0,31.4644,31.4717,31.4571,31.4717,21100.0
2013-12-06 12:30:00,42.95,42.96,42.94,42.95,13100.0,31.4717,31.4791,31.4644,31.4717,13100.0
2013-12-06 12:35:00,42.95,42.99,42.95,42.98,50600.0,31.4717,31.501,31.4717,31.4937,50600.0
2013-12-06 12:40:00,42.99,43.01,42.98,42.99,58300.0,31.501,31.5157,31.4937,31.501,58300.0
2013-12-06 12:45:00,42.99,43.02,42.99,43.02,14000.0,31.501,31.523,31.501,31.523,14000.0
2013-12-06 12:50:00,43.01,43.02,43.01,43.01,6300.0,31.5157,31.523,31.5157,31.5157,6300.0
2013-12-06 12:55:00,43.01,43.05,43.01,43.04,42700.0,31.5157,31.545,31.5157,31.5377,42700.0
2013-12-06 13:00:00,43.04,43.05,43.04,43.05,13900.0,31.5377,31.545,31.5377,31.545,13900.0
2013-12-06 13:05:00,43.05,43.05,43.03,43.05,74300.0,31.545,31.545,31.5304,31.545,74300.0
2013-12-06 13:10:00,43.04,43.05,43.04,43.05,11800.0,31.5377,31.545,31.5377,31.545,11800.0
2013-12-06 13:15:00,43.05,43.08,43.05,43.08,17000.0,31.545,31.567,31.545,31.567,17000.0
2013-12-06 13:20:00,43.07,43.08,43.06,43.07,35800.0,31.5597,31.567,31.5523,31.5597,35800.0
2013-12-06 13:25:00,43.07,43.07,43.04,43.06,19400.0,31.5597,31.5597,31.5377,31.5523,19400.0
2013-12-06 13:30:00,43.05,43.06,43.03,43.03,13700.0,31.545,31.5523,31.5304,31.5304,13700.0
2013-12-06 13:35:00,43.03,43.06,43.03,43.06,24900.0,31.5304,31.5523,31.5304,31.5523,24900.0
2013-12-06 13:40:00,43.07,43.11,43.06,43.1,67200.0,31.5597,31.589,31.5523,31.5816,67200.0
2013-12-06 13:45:00,43.1,43.12,43.09,43.1,19400.0,31.5816,31.5963,31.5743,31.5816,19400.0
2013-12-06 13:50:00,43.09,43.1,43.07,43.07,11400.0,31.5743,31.5816,31.5597,31.5597,11400.0
2013-12-06 13:55:00,43.08,43.1,43.07,43.08,20900.0,31.567,31.5816,31.5597,31.567,20900.0
2013-12-06 14:00:00,43.08,43.09,43.07,43.09,23200.0,31.567,31.5743,31.5597,31.5743,23200.0
2013-12-06 14:05:00,43.1,43.13,43.1,43.12,23500.0,31.5816,31.6036,31.5816,31.5963,23500.0
2013-12-06 14:10:00,43.12,43.13,43.1,43.1,14000.0,31.5963,31.6036,31.5816,31.5816,14000.0
2013-12-06 14:15:00,43.09,43.11,43.09,43.09,25700.0,31.5743,31.589,31.5743,31.5743,25700.0
2013-12-06 14:20:00,43.1,43.12,43.09,43.1,64600.0,31.5816,31.5963,31.5743,31.5816,64600.0
2013-12-06 14:25:00,43.1,43.11,43.09,43.09,7900.0,31.5816,31.589,31.5743,31.5743,7900.0
2013-12-06 14:30:00,43.09,43.09,43.06,43.06,16100.0,31.5743,31.5743,31.5523,31.5523,16100.0
2013-12-06 14:35:00,43.06,43.07,43.05,43.07,71200.0,31.5523,31.5597,31.545,31.5597,71200.0
2013-12-06 14:40:00,43.07,43.08,43.06,43.08,72100.0,31.5597,31.567,31.5523,31.567,72100.0
2013-12-06 14:45:00,43.08,43.09,43.07,43.07,109300.0,31.567,31.5743,31.5597,31.5597,109300.0
2013-12-06 14:50:00,43.07,43.07,43.05,43.05,29900.0,31.5597,31.5597,31.545,31.545,29900.0
2013-12-06 14:55:00,43.05,43.06,43.04,43.06,31200.0,31.545,31.5523,31.5377,31.5523,31200.0
2013-12-06 15:00:00,43.05,43.05,43.03,43.04,41200.0,31.545,31.545,31.5304,31.5377,41200.0
2013-12-06 15:05:00,43.04,43.07,43.04,43.07,212100.0,31.5377,31.5597,31.5377,31.5597,212100.0
2013-12-06 15:10:00,43.07,43.08,43.06,43.07,85200.0,31.5597,31.567,31.5523,31.5597,85200.0
2013-12-06 15:15:00,43.07,43.07,43.04,43.05,22000.0,31.5597,31.5597,31.5377,31.545,22000.0
2013-12-06 15:20:00,43.05,43.07,43.04,43.07,33500.0,31.545,31.5597,31.5377,31.5597,33500.0
2013-12-06 15:25:00,43.07,43.08,43.07,43.07,49100.0,31.5597,31.567,31.5597,31.5597,49100.0
2013-12-06 15:30:00,43.07,43.1,43.07,43.09,34100.0,31.5597,31.5816,31.5597,31.5743,34100.0
2013-12-06 15:35:00,43.09,43.09,43.01,43.03,131600.0,31.5743,31.5743,31.5157,31.5304,131600.0
2013-12-06 15:40:00,43.03,43.07,43.02,43.04,128700.0,31.5304,31.5597,31.523,31.5377,128700.0
2013-12-06 15:45:00,43.04,43.08,43.04,43.07,162600.0,31.5377,31.567,31.5377,31.5597,162600.0
2013-12-06 15:50:00,43.06,43.12,43.06,43.11,515400.0,31.5523,31.5963,31.5523,31.589,515400.0
2013-12-06 15:55:00,43.11,43.12,43.08,43.11,666200.0,31.589,31.5963,31.567,31.589,666200.0
2013-12-09 09:30:00,43.27,43.38,43.23,43.3,61700.0,31.7062,31.7868,31.6769,31.7282,61700.0
2013-12-09 09:35:00,43.3,43.32,43.26,43.26,174200.0,31.7282,31.7429,31.6989,31.6989,174200.0
2013-12-09 09:40:00,43.26,43.26,43.21,43.23,190600.0,31.6989,31.6989,31.6622,31.6769,190600.0
2013-12-09 09:45:00,43.23,43.24,43.18,43.18,67900.0,31.6769,31.6842,31.6403,31.6403,67900.0
2013-12-09 09:50:00,43.19,43.25,43.18,43.24,23400.0,31.6476,31.6916,31.6403,31.6842,23400.0
2013-12-09 09:55:00,43.25,43.33,43.25,43.31,93000.0,31.6916,31.7502,31.6916,31.7355,93000.0
2013-12-09 10:00:00,43.31,43.33,43.3,43.31,70300.0,31.7355,31.7502,31.7282,31.7355,70300.0
2013-12-09 10:05:00,43.31,43.32,43.28,43.29,101100.0,31.7355,31.7429,31.7135,31.7209,101100.0
2013-12-09 10:10:00,43.29,43.3,43.28,43.29,47800.0,31.7209,31.7282,31.7135,31.7209,47800.0
2013-12-09 10:15:00,43.29,43.31,43.29,43.3,21200.0,31.7209,31.7355,31.7209,31.7282,21200.0
2013-12-09 10:20:00,43.3,43.3,43.26,43.26,22800.0,31.7282,31.7282,31.6989,31.6989,22800.0
2013-12-09 10:25:00,43.26,43.27,43.25,43.26,22300.0,31.6989,31.7062,31.6916,31.6989,22300.0
2013-12-09 10:30:00,43.26,43.27,43.21,43.21,25500.0,31.6989,31.7062,31.6622,31.6622,25500.0
2013-12-09 10:35:00,43.22,43.22,43.18,43.19,46700.0,31.6696,31.6696,31.6403,31.6476,46700.0
2013-12-09 10:40:00,43.19,43.19,43.16,43.17,10800.0,31.6476,31.6476,31.6256,31.6329,10800.0
2013-12-09 10:45:00,43.18,43.18,43.15,43.16,65900.0,31.6403,31.6403,31.6183,31.6256,65900.0
2013-12-09 10:50:00,43.17,43.22,43.17,43.22,22700.0,31.6329,31.6696,31.6329,31.6696,22700.0
2013-12-09 10:55:00,43.22,43.22,43.2,43.21,56800.0,31.6696,31.6696,31.6549,31.6622,56800.0
2013-12-09 11:00:00,43.2,43.2,43.17,43.19,89200.0,31.6549,31.6549,31.6329,31.6476,89200.0
2013-12-09 11:05:00,43.18,43.21,43.18,43.2,12700.0,31.6403,31.6622,31.6403,31.6549,12700.0
2013-12-09 11:10:00,43.2,43.21,43.19,43.2,36000.0,31.6549,31.6622,31.6476,31.6549,36000.0
2013-12-09 11:15:00,43.21,43.23,43.19,43.2,38700.0,31.6622,31.6769,31.6476,31.6549,38700.0
2013-12-09 11:20:00,43.19,43.21,43.19,43.19,17600.0,31.6476,31.6622,31.6476,31.6476,17600.0
2013-12-09 11:25:00,43.2,43.21,43.19,43.2,17200.0,31.6549,31.6622,31.6476,31.6549,17200.0
2013-12-09 11:30:00,43.2,43.21,43.16,43.16,60200.0,31.6549,31.6622,31.6256,31.6256,60200.0
2013-12-09 11:35:00,43.16,43.18,43.16,43.18,17500.0,31.6256,31.6403,31.6256,31.6403,17500.0
2013-12-09 11:40:00,43.18,43.2,43.17,43.19,20400.0,31.6403,31.6549,31.6329,31.6476,20400.0
2013-12-09 11:45:00,43.19,43.2,43.18,43.19,16800.0,31.6476,31.6549,31.6403,31.6476,16800.0
2013-12-09 11:50:00,43.19,43.22,43.19,43.22,37900.0,31.6476,31.6696,31.6476,31.6696,37900.0
2013-12-09 11:55:00,43.22,43.25,43.21,43.24,30900.0,31.6696,31.6916,31.6622,31.6842,30900.0
2013-12-09 12:00:00,43.23,43.27,43.23,43.25,16800.0,31.6769,31.7062,31.6769,31.6916,16800.0
2013-12-09 12:05:00,43.25,43.25,43.22,43.23,22400.0,31.6916,31.6916,31.6696,31.6769,22400.0
2013-12-09 12:10:00,43.23,43.24,43.22,43.23,6600.0,31.6769,31.6842,31.6696,31.6769,6600.0
2013-12-09 12:15:00,43.23,43.25,43.22,43.24,14700.0,31.6769,31.6916,31.6696,31.6842,14700.0
2013-12-09 12:20:00,43.23,43.24,43.23,43.24,3100.0,31.6769,31.6842,31.6769,31.6842,3100.0
2013-12-09 12:25:00,43.23,43.24,43.23,43.23,10800.0,31.6769,31.6842,31.6769,31.6769,10800.0
2013-12-09 12:30:00,43.24,43.24,43.23,43.23,8000.0,31.6842,31.6842,31.6769,31.6769,8000.0
2013-12-09 12:35:00,43.23,43.24,43.23,43.24,13400.0,31.6769,31.6842,31.6769,31.6842,13400.0
2013-12-09 12:40:00,43.24,43.26,43.23,43.26,17800.0,31.6842,31.6989,31.6769,31.6989,17800.0
2013-12-09 12:45:00,43.26,43.26,43.23,43.24,10300.0,31.6989,31.6989,31.6769,31.6842,10300.0
2013-12-09 12:50:00,43.23,43.24,43.23,43.23,8500.0,31.6769,31.6842,31.6769,31.6769,8500.0
2013-12-09 12:55:00,43.24,43.24,43.23,43.23,10700.0,31.6842,31.6842,31.6769,31.6769,10700.0
2013-12-09 13:00:00,43.23,43.25,43.23,43.23,11800.0,31.6769,31.6916,31.6769,31.6769,11800.0
2013-12-09 13:05:00,43.23,43.24,43.22,43.23,8700.0,31.6769,31.6842,31.6696,31.6769,8700.0
2013-12-09 13:10:00,43.23,43.26,43.22,43.25,12800.0,31.6769,31.6989,31.6696,31.6916,12800.0
2013-12-09 13:15:00,43.25,43.26,43.25,43.26,62900.0,31.6916,31.6989,31.6916,31.6989,62900.0
2013-12-09 13:20:00,43.26,43.28,43.26,43.28,16700.0,31.6989,31.7135,31.6989,31.7135,16700.0
2013-12-09 13:25:00,43.29,43.3,43.26,43.26,26400.0,31.7209,31.7282,31.6989,31.6989,26400.0
2013-12-09 13:30:00,43.27,43.27,43.25,43.27,23100.0,31.7062,31.7062,31.6916,31.7062,23100.0
2013-12-09 13:35:00,43.27,43.27,43.25,43.26,72400.0,31.7062,31.7062,31.6916,31.6989,72400.0
2013-12-09 13:40:00,43.26,43.27,43.24,43.25,20600.0,31.6989,31.7062,31.6842,31.6916,20600.0
2013-12-09 13:45:00,43.24,43.25,43.23,43.24,17300.0,31.6842,31.6916,31.6769,31.6842,17300.0
2013-12-09 13:50:00,43.24,43.25,43.22,43.23,25900.0,31.6842,31.6916,31.6696,31.6769,25900.0
2013-12-09 13:55:00,43.23,43.23,43.22,43.23,17800.0,31.6769,31.6769,31.6696,31.6769,17800.0
2013-12-09 14:00:00,43.23,43.24,43.22,43.23,28400.0,31.6769,31.6842,31.6696,31.6769,28400.0
2013-12-09 14:05:00,43.23,43.24,43.22,43.23,56500.0,31.6769,31.6842,31.6696,31.6769,56500.0
2013-12-09 14:10:00,43.23,43.24,43.22,43.24,24600.0,31.6769,31.6842,31.6696,31.6842,24600.0
2013-12-09 14:15:00,43.24,43.24,43.19,43.21,36500.0,31.6842,31.6842,31.6476,31.6622,36500.0
2013-12-09 14:20:00,43.21,43.22,43.2,43.21,27500.0,31.6622,31.6696,31.6549,31.6622,27500.0
2013-12-09 14:25:00,43.2,43.22,43.2,43.22,17200.0,31.6549,31.6696,31.6549,31.6696,17200.0
2013-12-09 14:30:00,43.22,43.24,43.21,43.24,52800.0,31.6696,31.6842,31.6622,31.6842,52800.0
2013-12-09 14:35:00,43.23,43.24,43.21,43.22,23600.0,31.6769,31.6842,31.6622,31.6696,23600.0
2013-12-09 14:40:00,43.22,43.24,43.21,43.23,61100.0,31.6696,31.6842,31.6622,31.6769,61100.0
2013-12-09 14:45:00,43.23,43.23,43.21,43.22,21200.0,31.6769,31.6769,31.6622,31.6696,21200.0
2013-12-09 14:50:00,43.22,43.22,43.2,43.21,54100.0,31.6696,31.6696,31.6549,31.6622,54100.0
2013-12-09 14:55:00,43.21,43.21,43.19,43.21,65700.0,31.6622,31.6622,31.6476,31.6622,65700.0
2013-12-09 15:00:00,43.21,43.22,43.21,43.22,39300.0,31.6622,31.6696,31.6622,31.6696,39300.0
2013-12-09 15:05:00,43.21,43.22,43.19,43.22,103900.0,31.6622,31.6696,31.6476,31.6696,103900.0
2013-12-09 15:10:00,43.22,43.23,43.21,43.23,68300.0,31.6696,31.6769,31.6622,31.6769,68300.0
2013-12-09 15:15:00,43.23,43.23,43.21,43.22,24700.0,31.6769,31.6769,31.6622,31.6696,24700.0
2013-12-09 15:20:00,43.22,43.22,43.21,43.22,10200.0,31.6696,31.6696,31.6622,31.6696,10200.0
2013-12-09 15:25:00,43.22,43.22,43.18,43.19,20500.0,31.6696,31.6696,31.6403,31.6476,20500.0
2013-12-09 15:30:00,43.19,43.21,43.18,43.19,38700.0,31.6476,31.6622,31.6403,31.6476,38700.0
2013-12-09 15:35:00,43.18,43.18,43.17,43.17,42900.0,31.6403,31.6403,31.6329,31.6329,42900.0
2013-12-09 15:40:00,43.17,43.2,43.17,43.2,43100.0,31.6329,31.6549,31.6329,31.6549,43100.0
2013-12-09 15:45:00,43.2,43.22,43.19,43.22,59300.0,31.6549,31.6696,31.6476,31.6696,59300.0
2013-12-09 15:50:00,43.22,43.22,43.19,43.19,80300.0,31.6696,31.6696,31.6476,31.6476,80300.0
2013-12-09 15:55:00,43.19,43.22,43.18,43.21,240000.0,31.6476,31.6696,31.6403,31.6622,240000.0
2013-12-10 09:30:00,43.14,43.19,42.97,42.97,211000.0,31.611,31.6476,31.4864,31.4864,211000.0
2013-12-10 09:35:00,42.97,42.98,42.92,42.92,66900.0,31.4864,31.4937,31.4498,31.4498,66900.0
2013-12-10 09:40:00,42.92,42.92,42.88,42.91,43700.0,31.4498,31.4498,31.4204,31.4424,43700.0
2013-12-10 09:45:00,42.91,42.95,42.91,42.95,52500.0,31.4424,31.4717,31.4424,31.4717,52500.0
2013-12-10 09:50:00,42.95,42.98,42.92,42.92,57800.0,31.4717,31.4937,31.4498,31.4498,57800.0
2013-12-10 09:55:00,42.93,42.97,42.88,42.97,68200.0,31.4571,31.4864,31.4204,31.4864,68200.0
2013-12-10 10:00:00,42.96,42.98,42.93,42.93,62500.0,31.4791,31.4937,31.4571,31.4571,62500.0
2013-12-10 10:05:00,42.93,42.96,42.91,42.93,73500.0,31.4571,31.4791,31.4424,31.4571,73500.0
2013-12-10 10:10:00,42.93,42.95,42.88,42.88,129400.0,31.4571,31.4717,31.4204,31.4204,129400.0
2013-12-10 10:15:00,42.88,42.88,42.86,42.86,51100.0,31.4204,31.4204,31.4058,31.4058,51100.0
2013-12-10 10:20:00,42.86,42.89,42.84,42.89,41500.0,31.4058,31.4278,31.3911,31.4278,41500.0
2013-12-10 10:25:00,42.89,42.89,42.86,42.87,26100.0,31.4278,31.4278,31.4058,31.4131,26100.0
2013-12-10 10:30:00,42.86,42.87,42.85,42.87,50600.0,31.4058,31.4131,31.3985,31.4131,50600.0
2013-12-10 10:35:00,42.87,42.91,42.87,42.9,74300.0,31.4131,31.4424,31.4131,31.4351,74300.0
2013-12-10 10:40:00,42.9,42.91,42.89,42.91,38600.0,31.4351,31.4424,31.4278,31.4424,38600.0
2013-12-10 10:45:00,42.9,42.91,42.87,42.88,18700.0,31.4351,31.4424,31.4131,31.4204,18700.0
2013-12-10 10:50:00,42.88,42.92,42.87,42.91,54700.0,31.4204,31.4498,31.4131,31.4424,54700.0
2013-12-10 10:55:00,42.92,42.93,42.89,42.89,29200.0,31.4498,31.4571,31.4278,31.4278,29200.0
2013-12-10 11:00:00,42.89,42.96,42.88,42.94,66400.0,31.4278,31.4791,31.4204,31.4644,66400.0
2013-12-10 11:05:00,42.95,42.95,42.91,42.94,80600.0,31.4717,31.4717,31.4424,31.4644,80600.0
2013-12-10 11:10:00,42.93,42.97,42.92,42.96,24600.0,31.4571,31.4864,31.4498,31.4791,24600.0
2013-12-10 11:15:00,42.96,42.96,42.93,42.93,14300.0,31.4791,31.4791,31.4571,31.4571,14300.0
2013-12-10 11:20:00,42.92,42.92,42.9,42.9,19700.0,31.4498,31.4498,31.4351,31.4351,19700.0
2013-12-10 11:25:00,42.9,42.91,42.88,42.88,28900.0,31.4351,31.4424,31.4204,31.4204,28900.0
2013-12-10 11:30:00,42.87,42.87,42.84,42.84,52200.0,31.4131,31.4131,31.3911,31.3911,52200.0
2013-12-10 11:35:00,42.84,42.84,42.8,42.8,50200.0,31.3911,31.3911,31.3618,31.3618,50200.0
2013-12-10 11:40:00,42.8,42.81,42.79,42.8,30300.0,31.3618,31.3691,31.3545,31.3618,30300.0
2013-12-10 11:45:00,42.8,42.81,42.78,42.79,45500.0,31.3618,31.3691,31.3472,31.3545,45500.0
2013-12-10 11:50:00,42.79,42.8,42.76,42.76,28000.0,31.3545,31.3618,31.3325,31.3325,28000.0
2013-12-10 11:55:00,42.76,42.77,42.75,42.77,42300.0,31.3325,31.3398,31.3252,31.3398,42300.0
2013-12-10 12:00:00,42.77,42.79,42.74,42.78,33400.0,31.3398,31.3545,31.3179,31.3472,33400.0
2013-12-10 12:05:00,42.78,42.8,42.76,42.77,14600.0,31.3472,31.3618,31.3325,31.3398,14600.0
2013-12-10 12:10:00,42.76,42.78,42.76,42.77,33100.0,31.3325,31.3472,31.3325,31.3398,33100.0
2013-12-10 12:15:00,42.76,42.8,42.76,42.8,34200.0,31.3325,31.3618,31.3325,31.3618,34200.0
2013-12-10 12:20:00,42.8,42.83,42.8,42.8,20400.0,31.3618,31.3838,31.3618,31.3618,20400.0
2013-12-10 12:25:00,42.8,42.8,42.79,42.8,8200.0,31.3618,31.3618,31.3545,31.3618,8200.0
2013-12-10 12:30:00,42.79,42.81,42.79,42.81,7400.0,31.3545,31.3691,31.3545,31.3691,7400.0
2013-12-10 12:35:00,42.81,42.81,42.77,42.79,65800.0,31.3691,31.3691,31.3398,31.3545,65800.0
2013-12-10 12:40:00,42.79,42.8,42.79,42.8,13800.0,31.3545,31.3618,31.3545,31.3618,13800.0
2013-12-10 12:45:00,42.79,42.82,42.78,42.81,65500.0,31.3545,31.3765,31.3472,31.3691,65500.0
2013-12-10 12:50:00,42.82,42.84,42.82,42.82,10100.0,31.3765,31.3911,31.3765,31.3765,10100.0
2013-12-10 12:55:00,42.83,42.86,42.82,42.85,58500.0,31.3838,31.4058,31.3765,31.3985,58500.0
2013-12-10 13:00:00,42.86,42.88,42.86,42.87,4800.0,31.4058,31.4204,31.4058,31.4131,4800.0
2013-12-10 13:05:00,42.87,42.89,42.86,42.87,18700.0,31.4131,31.4278,31.4058,31.4131,18700.0
2013-12-10 13:10:00,42.87,42.88,42.87,42.88,10100.0,31.4131,31.4204,31.4131,31.4204,10100.0
2013-12-10 13:15:00,42.87,42.88,42.86,42.87,10200.0,31.4131,31.4204,31.4058,31.4131,10200.0
2013-12-10 13:20:00,42.87,42.88,42.86,42.87,14800.0,31.4131,31.4204,31.4058,31.4131,14800.0
2013-12-10 13:25:00,42.87,42.87,42.82,42.83,20300.0,31.4131,31.4131,31.3765,31.3838,20300.0
2013-12-10 13:30:00,42.83,42.87,42.83,42.86,20100.0,31.3838,31.4131,31.3838,31.4058,20100.0
2013-12-10 13:35:00,42.86,42.86,42.84,42.86,63000.0,31.4058,31.4058,31.3911,31.4058,63000.0
2013-12-10 13:40:00,42.86,42.88,42.86,42.88,50600.0,31.4058,31.4204,31.4058,31.4204,50600.0
2013-12-10 13:45:00,42.87,42.88,42.86,42.86,33500.0,31.4131,31.4204,31.4058,31.4058,33500.0
2013-12-10 13:50:00,42.87,42.87,42.84,42.84,13700.0,31.4131,31.4131,31.3911,31.3911,13700.0
2013-12-10 13:55:00,42.84,42.87,42.82,42.86,32700.0,31.3911,31.4131,31.3765,31.4058,32700.0
2013-12-10 14:00:00,42.86,42.87,42.86,42.87,10300.0,31.4058,31.4131,31.4058,31.4131,10300.0
2013-12-10 14:05:00,42.87,42.89,42.86,42.89,11500.0,31.4131,31.4278,31.4058,31.4278,11500.0
2013-12-10 14:10:00,42.9,42.9,42.87,42.87,7000.0,31.4351,31.4351,31.4131,31.4131,7000.0
2013-12-10 14:15:00,42.88,42.88,42.86,42.86,7500.0,31.4204,31.4204,31.4058,31.4058,7500.0
2013-12-10 14:20:00,42.86,42.86,42.85,42.85,8700.0,31.4058,31.4058,31.3985,31.3985,8700.0
2013-12-10 14:25:00,42.85,42.86,42.84,42.86,53300.0,31.3985,31.4058,31.3911,31.4058,53300.0
2013-12-10 14:30:00,42.86,42.87,42.86,42.86,5600.0,31.4058,31.4131,31.4058,31.4058,5600.0
2013-12-10 14:35:00,42.87,42.9,42.86,42.89,25600.0,31.4131,31.4351,31.4058,31.4278,25600.0
2013-12-10 14:40:00,42.89,42.89,42.87,42.88,6000.0,31.4278,31.4278,31.4131,31.4204,6000.0
2013-12-10 14:45:00,42.88,42.88,42.85,42.86,13800.0,31.4204,31.4204,31.3985,31.4058,13800.0
2013-12-10 14:50:00,42.87,42.87,42.86,42.87,8300.0,31.4131,31.4131,31.4058,31.4131,8300.0
2013-12-10 14:55:00,42.87,42.9,42.87,42.89,21100.0,31.4131,31.4351,31.4131,31.4278,21100.0
2013-12-10 15:00:00,42.89,42.92,42.88,42.88,48500.0,31.4278,31.4498,31.4204,31.4204,48500.0
2013-12-10 15:05:00,42.88,42.9,42.88,42.9,18800.0,31.4204,31.4351,31.4204,31.4351,18800.0
2013-12-10 15:10:00,42.9,42.92,42.89,42.91,30200.0,31.4351,31.4498,31.4278,31.4424,30200.0
2013-12-10 15:15:00,42.9,42.91,42.88,42.89,16900.0,31.4351,31.4424,31.4204,31.4278,16900.0
2013-12-10 15:20:00,42.89,42.93,42.88,42.93,35000.0,31.4278,31.4571,31.4204,31.4571,35000.0
2013-12-10 15:25:00,42.93,42.95,42.92,42.93,56500.0,31.4571,31.4717,31.4498,31.4571,56500.0
2013-12-10 15:30:00,42.93,42.93,42.91,42.92,35100.0,31.4571,31.4571,31.4424,31.4498,35100.0
2013-12-10 15:35:00,42.91,42.91,42.89,42.9,57400.0,31.4424,31.4424,31.4278,31.4351,57400.0
2013-12-10 15:40:00,42.9,42.91,42.88,42.88,90200.0,31.4351,31.4424,31.4204,31.4204,90200.0
2013-12-10 15:45:00,42.88,42.89,42.87,42.87,78500.0,31.4204,31.4278,31.4131,31.4131,78500.0
2013-12-10 15:50:00,42.88,42.89,42.87,42.88,81600.0,31.4204,31.4278,31.4131,31.4204,81600.0
2013-12-10 15:55:00,42.88,42.89,42.84,42.85,324400.0,31.4204,31.4278,31.3911,31.3985,324400.0
2013-12-11 09:30:00,42.85,42.95,42.85,42.94,292500.0,31.3985,31.4717,31.3985,31.4644,292500.0
2013-12-11 09:35:00,42.94,42.98,42.89,42.95,676600.0,31.4644,31.4937,31.4278,31.4717,676600.0
2013-12-11 09:40:00,42.95,42.96,42.91,42.95,292500.0,31.4717,31.4791,31.4424,31.4717,292500.0
2013-12-11 09:45:00,42.96,42.97,42.94,42.96,1097000.0,31.4791,31.4864,31.4644,31.4791,1097000.0
2013-12-11 09:50:00,42.95,42.96,42.88,42.93,398000.0,31.4717,31.4791,31.4204,31.4571,398000.0
2013-12-11 09:55:00,42.93,43.04,42.93,43.03,169100.0,31.4571,31.5377,31.4571,31.5304,169100.0
2013-12-11 10:00:00,43.02,43.02,42.95,43.01,933900.0,31.523,31.523,31.4717,31.5157,933900.0
2013-12-11 10:05:00,43.02,43.02,42.94,42.96,302200.0,31.523,31.523,31.4644,31.4791,302200.0
2013-12-11 10:10:00,42.96,42.96,42.93,42.93,363800.0,31.4791,31.4791,31.4571,31.4571,363800.0
2013-12-11 10:15:00,42.93,42.95,42.91,42.91,215800.0,31.4571,31.4717,31.4424,31.4424,215800.0
2013-12-11 10:20:00,42.91,42.94,42.91,42.92,147100.0,31.4424,31.4644,31.4424,31.4498,147100.0
2013-12-11 10:25:00,42.91,42.91,42.87,42.87,200800.0,31.4424,31.4424,31.4131,31.4131,200800.0
2013-12-11 10:30:00,42.88,42.93,42.87,42.93,112600.0,31.4204,31.4571,31.4131,31.4571,112600.0
2013-12-11 10:35:00,42.93,42.95,42.91,42.91,216200.0,31.4571,31.4717,31.4424,31.4424,216200.0
2013-12-11 10:40:00,42.91,42.93,42.9,42.92,78300.0,31.4424,31.4571,31.4351,31.4498,78300.0
2013-12-11 10:45:00,42.93,42.93,42.9,42.91,130500.0,31.4571,31.4571,31.4351,31.4424,130500.0
2013-12-11 10:50:00,42.91,42.96,42.9,42.96,178500.0,31.4424,31.4791,31.4351,31.4791,178500.0
2013-12-11 10:55:00,42.96,42.98,42.95,42.98,135900.0,31.4791,31.4937,31.4717,31.4937,135900.0
2013-12-11 11:00:00,42.98,42.99,42.97,42.99,127700.0,31.4937,31.501,31.4864,31.501,127700.0
2013-12-11 11:05:00,42.99,42.99,42.96,42.97,166800.0,31.501,31.501,31.4791,31.4864,166800.0
2013-12-11 11:10:00,42.97,42.97,42.96,42.97,114000.0,31.4864,31.4864,31.4791,31.4864,114000.0
2013-12-11 11:15:00,42.97,42.97,42.94,42.96,260100.0,31.4864,31.4864,31.4644,31.4791,260100.0
2013-12-11 11:20:00,42.96,42.97,42.92,42.96,720200.0,31.4791,31.4864,31.4498,31.4791,720200.0
2013-12-11 11:25:00,42.96,42.99,42.95,42.98,93800.0,31.4791,31.501,31.4717,31.4937,93800.0
2013-12-11 11:30:00,42.98,42.98,42.94,42.96,243900.0,31.4937,31.4937,31.4644,31.4791,243900.0
2013-12-11 11:35:00,42.96,42.98,42.96,42.97,20900.0,31.4791,31.4937,31.4791,31.4864,20900.0
2013-12-11 11:40:00,42.97,43.03,42.97,43.02,101100.0,31.4864,31.5304,31.4864,31.523,101100.0
2013-12-11 11:45:00,43.02,43.08,43.01,43.07,63100.0,31.523,31.567,31.5157,31.5597,63100.0
2013-12-11 11:50:00,43.08,43.09,43.06,43.07,62700.0,31.567,31.5743,31.5523,31.5597,62700.0
2013-12-11 11:55:00,43.08,43.11,43.08,43.1,86700.0,31.567,31.589,31.567,31.5816,86700.0
2013-12-11 12:00:00,43.1,43.11,43.08,43.08,60600.0,31.5816,31.589,31.567,31.567,60600.0
2013-12-11 12:05:00,43.09,43.1,43.07,43.09,61600.0,31.5743,31.5816,31.5597,31.5743,61600.0
2013-12-11 12:10:00,43.09,43.11,43.09,43.1,43900.0,31.5743,31.589,31.5743,31.5816,43900.0
2013-12-11 12:15:00,43.1,43.1,43.02,43.04,254600.0,31.5816,31.5816,31.523,31.5377,254600.0
2013-12-11 12:20:00,43.04,43.05,43.02,43.03,481500.0,31.5377,31.545,31.523,31.5304,481500.0
2013-12-11 12:25:00,43.04,43.04,43.01,43.02,136200.0,31.5377,31.5377,31.5157,31.523,136200.0
2013-12-11 12:30:00,43.02,43.08,43.02,43.07,525400.0,31.523,31.567,31.523,31.5597,525400.0
2013-12-11 12:35:00,43.07,43.07,43.06,43.06,34900.0,31.5597,31.5597,31.5523,31.5523,34900.0
2013-12-11 12:40:00,43.06,43.07,43.04,43.05,132200.0,31.5523,31.5597,31.5377,31.545,132200.0
2013-12-11 12:45:00,43.05,43.05,43.03,43.03,158700.0,31.545,31.545,31.5304,31.5304,158700.0
2013-12-11 12:50:00,43.04,43.04,43.02,43.02,80500.0,31.5377,31.5377,31.523,31.523,80500.0
2013-12-11 12:55:00,43.02,43.03,43.02,43.02,76800.0,31.523,31.5304,31.523,31.523,76800.0
2013-12-11 13:00:00,43.03,43.04,43.01,43.04,108600.0,31.5304,31.5377,31.5157,31.5377,108600.0
2013-12-11 13:05:00,43.04,43.06,43.04,43.05,114200.0,31.5377,31.5523,31.5377,31.545,114200.0
2013-12-11 13:10:00,43.05,43.07,43.05,43.06,31800.0,31.545,31.5597,31.545,31.5523,31800.0
2013-12-11 13:15:00,43.06,43.07,43.05,43.06,89000.0,31.5523,31.5597,31.545,31.5523,89000.0
2013-12-11 13:20:00,43.07,43.07,43.04,43.05,227800.0,31.5597,31.5597,31.5377,31.545,227800.0
2013-12-11 13:25:00,43.05,43.05,43.04,43.05,41700.0,31.545,31.545,31.5377,31.545,41700.0
2013-12-11 13:30:00,43.05,43.09,43.04,43.08,94100.0,31.545,31.5743,31.5377,31.567,94100.0
2013-12-11 13:35:00,43.07,43.1,43.06,43.09,62300.0,31.5597,31.5816,31.5523,31.5743,62300.0
2013-12-11 13:40:00,43.09,43.12,43.08,43.12,58700.0,31.5743,31.5963,31.567,31.5963,58700.0
2013-12-11 13:45:00,43.12,43.12,43.1,43.11,212400.0,31.5963,31.5963,31.5816,31.589,212400.0
2013-12-11 13:50:00,43.11,43.11,43.07,43.09,235900.0,31.589,31.589,31.5597,31.5743,235900.0
2013-12-11 13:55:00,43.09,43.11,43.08,43.11,62300.0,31.5743,31.589,31.567,31.589,62300.0
2013-12-11 14:00:00,43.11,43.11,43.09,43.1,110700.0,31.589,31.589,31.5743,31.5816,110700.0
2013-12-11 14:05:00,43.1,43.13,43.08,43.09,681800.0,31.5816,31.6036,31.567,31.5743,681800.0
2013-12-11 14:10:00,43.09,43.1,43.07,43.08,637200.0,31.5743,31.5816,31.5597,31.567,637200.0
2013-12-11 14:15:00,43.09,43.09,43.06,43.08,914600.0,31.5743,31.5743,31.5523,31.567,914600.0
2013-12-11 14:20:00,43.08,43.1,43.07,43.09,167100.0,31.567,31.5816,31.5597,31.5743,167100.0
2013-12-11 14:25:00,43.09,43.1,43.07,43.08,227600.0,31.5743,31.5816,31.5597,31.567,227600.0
2013-12-11 14:30:00,43.09,43.09,43.07,43.08,294500.0,31.5743,31.5743,31.5597,31.567,294500.0
2013-12-11 14:35:00,43.07,43.08,43.06,43.06,49300.0,31.5597,31.567,31.5523,31.5523,49300.0
2013-12-11 14:40:00,43.07,43.09,43.05,43.09,659700.0,31.5597,31.5743,31.545,31.5743,659700.0
2013-12-11 14:45:00,43.09,43.1,43.08,43.09,140100.0,31.5743,31.5816,31.567,31.5743,140100.0
2013-12-11 14:50:00,43.09,43.09,43.07,43.08,525500.0,31.5743,31.5743,31.5597,31.567,525500.0
2013-12-11 14:55:00,43.07,43.08,43.06,43.08,379200.0,31.5597,31.567,31.5523,31.567,379200.0
2013-12-11 15:00:00,43.08,43.09,43.06,43.06,270900.0,31.567,31.5743,31.5523,31.5523,270900.0
2013-12-11 15:05:00,43.07,43.07,43.01,43.03,724500.0,31.5597,31.5597,31.5157,31.5304,724500.0
2013-12-11 15:10:00,43.02,43.04,43.0,43.0,375800.0,31.523,31.5377,31.5084,31.5084,375800.0
2013-12-11 15:15:00,43.01,43.03,42.99,43.02,243300.0,31.5157,31.5304,31.501,31.523,243300.0
2013-12-11 15:20:00,43.02,43.02,42.99,43.02,231700.0,31.523,31.523,31.501,31.523,231700.0
2013-12-11 15:25:00,43.02,43.02,42.99,43.0,469700.0,31.523,31.523,31.501,31.5084,469700.0
2013-12-11 15:30:00,43.0,43.01,42.98,42.98,404700.0,31.5084,31.5157,31.4937,31.4937,404700.0
2013-12-11 15:35:00,42.98,42.99,42.94,42.94,383500.0,31.4937,31.501,31.4644,31.4644,383500.0
2013-12-11 15:40:00,42.95,42.95,42.93,42.93,302400.0,31.4717,31.4717,31.4571,31.4571,302400.0
2013-12-11 15:45:00,42.92,42.93,42.89,42.93,429200.0,31.4498,31.4571,31.4278,31.4571,429200.0
2013-12-11 15:50:00,42.93,42.93,42.87,42.89,657300.0,31.4571,31.4571,31.4131,31.4278,657300.0
2013-12-11 15:55:00,42.89,42.95,42.88,42.89,779000.0,31.4278,31.4717,31.4204,31.4278,779000.0
2013-12-12 09:30:00,42.92,42.92,42.74,42.8,67500.0,31.4498,31.4498,31.3179,31.3618,67500.0
2013-12-12 09:35:00,42.8,42.87,42.8,42.81,273000.0,31.3618,31.4131,31.3618,31.3691,273000.0
2013-12-12 09:40:00,42.81,42.81,42.75,42.8,133600.0,31.3691,31.3691,31.3252,31.3618,133600.0
2013-12-12 09:45:00,42.8,42.8,42.7,42.73,105000.0,31.3618,31.3618,31.2885,31.3105,105000.0
2013-12-12 09:50:00,42.73,42.77,42.72,42.73,152500.0,31.3105,31.3398,31.3032,31.3105,152500.0
2013-12-12 09:55:00,42.73,42.75,42.71,42.71,73900.0,31.3105,31.3252,31.2959,31.2959,73900.0
2013-12-12 10:00:00,42.71,42.71,42.66,42.68,105900.0,31.2959,31.2959,31.2592,31.2739,105900.0
2013-12-12 10:05:00,42.68,42.68,42.64,42.64,44500.0,31.2739,31.2739,31.2446,31.2446,44500.0
2013-12-12 10:10:00,42.64,42.64,42.62,42.64,55500.0,31.2446,31.2446,31.2299,31.2446,55500.0
2013-12-12 10:15:00,42.63,42.63,42.57,42.58,66000.0,31.2373,31.2373,31.1933,31.2006,66000.0
2013-12-12 10:20:00,42.59,42.6,42.57,42.59,35000.0,31.2079,31.2153,31.1933,31.2079,35000.0
2013-12-12 10:25:00,42.59,42.59,42.56,42.57,70700.0,31.2079,31.2079,31.186,31.1933,70700.0
2013-12-12 10:30:00,42.57,42.59,42.57,42.57,36900.0,31.1933,31.2079,31.1933,31.1933,36900.0
2013-12-12 10:35:00,42.58,42.58,42.55,42.57,34600.0,31.2006,31.2006,31.1786,31.1933,34600.0
2013-12-12 10:40:00,42.57,42.58,42.52,42.52,126100.0,31.1933,31.2006,31.1567,31.1567,126100.0
2013-12-12 10:45:00,42.53,42.56,42.52,42.55,77000.0,31.164,31.186,31.1567,31.1786,77000.0
2013-12-12 10:50:00,42.55,42.57,42.52,42.53,46700.0,31.1786,31.1933,31.1567,31.164,46700.0
2013-12-12 10:55:00,42.53,42.56,42.51,42.55,62600.0,31.164,31.186,31.1493,31.1786,62600.0
2013-12-12 11:00:00,42.55,42.57,42.54,42.55,39900.0,31.1786,31.1933,31.1713,31.1786,39900.0
2013-12-12 11:05:00,42.55,42.59,42.55,42.58,43000.0,31.1786,31.2079,31.1786,31.2006,43000.0
2013-12-12 11:10:00,42.58,42.61,42.57,42.59,32300.0,31.2006,31.2226,31.1933,31.2079,32300.0
2013-12-12 11:15:00,42.58,42.59,42.54,42.55,61200.0,31.2006,31.2079,31.1713,31.1786,61200.0
2013-12-12 11:20:00,42.55,42.55,42.53,42.53,40500.0,31.1786,31.1786,31.164,31.164,40500.0
2013-12-12 11:25:00,42.53,42.53,42.48,42.5,42300.0,31.164,31.164,31.1273,31.142,42300.0
2013-12-12 11:30:00,42.5,42.53,42.5,42.52,30400.0,31.142,31.164,31.142,31.1567,30400.0
2013-12-12 11:35:00,42.52,42.54,42.51,42.54,35800.0,31.1567,31.1713,31.1493,31.1713,35800.0
2013-12-12 11:40:00,42.53,42.53,42.51,42.52,58300.0,31.164,31.164,31.1493,31.1567,58300.0
2013-12-12 11:45:00,42.52,42.52,42.48,42.49,54500.0,31.1567,31.1567,31.1273,31.1347,54500.0
2013-12-12 11:50:00,42.49,42.51,42.48,42.5,243400.0,31.1347,31.1493,31.1273,31.142,243400.0
2013-12-12 11:55:00,42.5,42.5,42.45,42.45,210800.0,31.142,31.142,31.1054,31.1054,210800.0
2013-12-12 12:00:00,42.45,42.46,42.43,42.45,120200.0,31.1054,31.1127,31.0907,31.1054,120200.0
2013-12-12 12:05:00,42.45,42.46,42.42,42.42,41500.0,31.1054,31.1127,31.0834,31.0834,41500.0
2013-12-12 12:10:00,42.42,42.46,42.4,42.4,82700.0,31.0834,31.1127,31.0687,31.0687,82700.0
2013-12-12 12:15:00,42.4,42.41,42.39,42.41,55500.0,31.0687,31.076,31.0614,31.076,55500.0
2013-12-12 12:20:00,42.4,42.41,42.31,42.31,402900.0,31.0687,31.076,31.0028,31.0028,402900.0
2013-12-12 12:25:00,42.32,42.36,42.3,42.36,135400.0,31.0101,31.0394,30.9954,31.0394,135400.0
2013-12-12 12:30:00,42.36,42.36,42.31,42.32,41800.0,31.0394,31.0394,31.0028,31.0101,41800.0
2013-12-12 12:35:00,42.32,42.35,42.32,42.35,38500.0,31.0101,31.0321,31.0101,31.0321,38500.0
2013-12-12 12:40:00,42.34,42.36,42.33,42.34,50200.0,31.0248,31.0394,31.0174,31.0248,50200.0
2013-12-12 12:45:00,42.34,42.39,42.34,42.37,1110300.0,31.0248,31.0614,31.0248,31.0467,1110300.0
2013-12-12 12:50:00,42.37,42.38,42.36,42.37,242200.0,31.0467,31.0541,31.0394,31.0467,242200.0
2013-12-12 12:55:00,42.38,42.38,42.35,42.36,33500.0,31.0541,31.0541,31.0321,31.0394,33500.0
2013-12-12 13:00:00,42.35,42.39,42.35,42.37,38900.0,31.0321,31.0614,31.0321,31.0467,38900.0
2013-12-12 13:05:00,42.38,42.39,42.37,42.37,477600.0,31.0541,31.0614,31.0467,31.0467,477600.0
2013-12-12 13:10:00,42.38,42.38,42.36,42.37,42600.0,31.0541,31.0541,31.0394,31.0467,42600.0
2013-12-12 13:15:00,42.36,42.41,42.36,42.39,119400.0,31.0394,31.076,31.0394,31.0614,119400.0
2013-12-12 13:20:00,42.39,42.4,42.38,42.39,25500.0,31.0614,31.0687,31.0541,31.0614,25500.0
2013-12-12 13:25:00,42.38,42.38,42.36,42.37,141300.0,31.0541,31.0541,31.0394,31.0467,141300.0
2013-12-12 13:30:00,42.37,42.38,42.35,42.35,312800.0,31.0467,31.0541,31.0321,31.0321,312800.0
2013-12-12 13:35:00,42.35,42.38,42.35,42.37,78700.0,31.0321,31.0541,31.0321,31.0467,78700.0
2013-12-12 13:40:00,42.38,42.4,42.36,42.37,44100.0,31.0541,31.0687,31.0394,31.0467,44100.0
2013-12-12 13:45:00,42.38,42.39,42.37,42.37,45100.0,31.0541,31.0614,31.0467,31.0467,45100.0
2013-12-12 13:50:00,42.37,42.37,42.36,42.36,73000.0,31.0467,31.0467,31.0394,31.0394,73000.0
2013-12-12 13:55:00,42.36,42.37,42.35,42.36,10300.0,31.0394,31.0467,31.0321,31.0394,10300.0
2013-12-12 14:00:00,42.37,42.41,42.37,42.39,32700.0,31.0467,31.076,31.0467,31.0614,32700.0
2013-12-12 14:05:00,42.39,42.43,42.39,42.41,57800.0,31.0614,31.0907,31.0614,31.076,57800.0
2013-12-12 14:10:00,42.41,42.44,42.41,42.43,72200.0,31.076,31.098,31.076,31.0907,72200.0
2013-12-12 14:15:00,42.43,42.43,42.41,42.43,118800.0,31.0907,31.0907,31.076,31.0907,118800.0
2013-12-12 14:20:00,42.44,42.45,42.42,42.44,22200.0,31.098,31.1054,31.0834,31.098,22200.0
2013-12-12 14:25:00,42.45,42.45,42.43,42.43,32200.0,31.1054,31.1054,31.0907,31.0907,32200.0
2013-12-12 14:30:00,42.44,42.45,42.44,42.45,19000.0,31.098,31.1054,31.098,31.1054,19000.0
2013-12-12 14:35:00,42.45,42.45,42.41,42.41,193800.0,31.1054,31.1054,31.076,31.076,193800.0
2013-12-12 14:40:00,42.42,42.43,42.4,42.43,145800.0,31.0834,31.0907,31.0687,31.0907,145800.0
2013-12-12 14:45:00,42.43,42.43,42.4,42.41,71000.0,31.0907,31.0907,31.0687,31.076,71000.0
2013-12-12 14:50:00,42.42,42.49,42.41,42.48,58300.0,31.0834,31.1347,31.076,31.1273,58300.0
2013-12-12 14:55:00,42.48,42.5,42.48,42.48,98900.0,31.1273,31.142,31.1273,31.1273,98900.0
2013-12-12 15:00:00,42.48,42.49,42.45,42.45,138700.0,31.1273,31.1347,31.1054,31.1054,138700.0
2013-12-12 15:05:00,42.45,42.45,42.4,42.41,111500.0,31.1054,31.1054,31.0687,31.076,111500.0
2013-12-12 15:10:00,42.41,42.41,42.36,42.36,85600.0,31.076,31.076,31.0394,31.0394,85600.0
2013-12-12 15:15:00,42.37,42.39,42.36,42.39,22100.0,31.0467,31.0614,31.0394,31.0614,22100.0
2013-12-12 15:20:00,42.38,42.45,42.38,42.44,134300.0,31.0541,31.1054,31.0541,31.098,134300.0
2013-12-12 15:25:00,42.45,42.45,42.42,42.42,38200.0,31.1054,31.1054,31.0834,31.0834,38200.0
2013-12-12 15:30:00,42.43,42.43,42.41,42.41,69500.0,31.0907,31.0907,31.076,31.076,69500.0
2013-12-12 15:35:00,42.42,42.43,42.39,42.39,145300.0,31.0834,31.0907,31.0614,31.0614,145300.0
2013-12-12 15:40:00,42.39,42.4,42.37,42.37,117300.0,31.0614,31.0687,31.0467,31.0467,117300.0
2013-12-12 15:45:00,42.37,42.38,42.35,42.37,167700.0,31.0467,31.0541,31.0321,31.0467,167700.0
2013-12-12 15:50:00,42.37,42.37,42.34,42.34,430000.0,31.0467,31.0467,31.0248,31.0248,430000.0
2013-12-12 15:55:00,42.34,42.36,42.32,42.36,955800.0,31.0248,31.0394,31.0101,31.0394,955800.0
2013-12-13 09:30:00,42.47,42.48,42.37,42.4,79800.0,31.12,31.1273,31.0467,31.0687,79800.0
2013-12-13 09:35:00,42.4,42.4,42.35,42.36,164400.0,31.0687,31.0687,31.0321,31.0394,164400.0
2013-12-13 09:40:00,42.36,42.36,42.3,42.34,171400.0,31.0394,31.0394,30.9954,31.0248,171400.0
2013-12-13 09:45:00,42.34,42.34,42.32,42.33,137000.0,31.0248,31.0248,31.0101,31.0174,137000.0
2013-12-13 09:50:00,42.34,42.34,42.24,42.24,164500.0,31.0248,31.0248,30.9515,30.9515,164500.0
2013-12-13 09:55:00,42.23,42.24,42.19,42.21,112300.0,30.9442,30.9515,30.9148,30.9295,112300.0
2013-12-13 10:00:00,42.21,42.24,42.19,42.21,156400.0,30.9295,30.9515,30.9148,30.9295,156400.0
2013-12-13 10:05:00,42.2,42.23,42.2,42.22,18700.0,30.9222,30.9442,30.9222,30.9368,18700.0
2013-12-13 10:10:00,42.22,42.23,42.19,42.2,36900.0,30.9368,30.9442,30.9148,30.9222,36900.0
2013-12-13 10:15:00,42.2,42.2,42.14,42.16,95600.0,30.9222,30.9222,30.8782,30.8929,95600.0
2013-12-13 10:20:00,42.16,42.19,42.14,42.15,151500.0,30.8929,30.9148,30.8782,30.8855,151500.0
2013-12-13 10:25:00,42.15,42.19,42.14,42.18,29600.0,30.8855,30.9148,30.8782,30.9075,29600.0
2013-12-13 10:30:00,42.18,42.22,42.17,42.22,20400.0,30.9075,30.9368,30.9002,30.9368,20400.0
2013-12-13 10:35:00,42.22,42.22,42.19,42.2,50000.0,30.9368,30.9368,30.9148,30.9222,50000.0
2013-12-13 10:40:00,42.21,42.21,42.19,42.21,78100.0,30.9295,30.9295,30.9148,30.9295,78100.0
2013-12-13 10:45:00,42.22,42.24,42.21,42.22,77700.0,30.9368,30.9515,30.9295,30.9368,77700.0
2013-12-13 10:50:00,42.22,42.23,42.2,42.23,48700.0,30.9368,30.9442,30.9222,30.9442,48700.0
2013-12-13 10:55:00,42.23,42.24,42.22,42.23,19500.0,30.9442,30.9515,30.9368,30.9442,19500.0
2013-12-13 11:00:00,42.23,42.25,42.2,42.2,76300.0,30.9442,30.9588,30.9222,30.9222,76300.0
2013-12-13 11:05:00,42.2,42.21,42.19,42.2,135300.0,30.9222,30.9295,30.9148,30.9222,135300.0
2013-12-13 11:10:00,42.2,42.24,42.18,42.24,282500.0,30.9222,30.9515,30.9075,30.9515,282500.0
2013-12-13 11:15:00,42.24,42.31,42.24,42.31,54000.0,30.9515,31.0028,30.9515,31.0028,54000.0
2013-12-13 11:20:00,42.31,42.33,42.3,42.32,55000.0,31.0028,31.0174,30.9954,31.0101,55000.0
2013-12-13 11:25:00,42.33,42.35,42.29,42.29,42700.0,31.0174,31.0321,30.9881,30.9881,42700.0
2013-12-13 11:30:00,42.28,42.29,42.26,42.27,40000.0,30.9808,30.9881,30.9661,30.9735,40000.0
2013-12-13 11:35:00,42.27,42.31,42.26,42.31,55700.0,30.9735,31.0028,30.9661,31.0028,55700.0
2013-12-13 11:40:00,42.3,42.33,42.3,42.32,82500.0,30.9954,31.0174,30.9954,31.0101,82500.0
2013-12-13 11:45:00,42.32,42.34,42.31,42.31,48100.0,31.0101,31.0248,31.0028,31.0028,48100.0
2013-12-13 11:50:00,42.31,42.32,42.3,42.32,24300.0,31.0028,31.0101,30.9954,31.0101,24300.0
2013-12-13 11:55:00,42.33,42.35,42.32,42.35,21300.0,31.0174,31.0321,31.0101,31.0321,21300.0
2013-12-13 12:00:00,42.35,42.35,42.33,42.33,18700.0,31.0321,31.0321,31.0174,31.0174,18700.0
2013-12-13 12:05:00,42.33,42.34,42.29,42.3,23200.0,31.0174,31.0248,30.9881,30.9954,23200.0
2013-12-13 12:10:00,42.3,42.31,42.29,42.3,19800.0,30.9954,31.0028,30.9881,30.9954,19800.0
2013-12-13 12:15:00,42.3,42.32,42.3,42.31,15700.0,30.9954,31.0101,30.9954,31.0028,15700.0
2013-12-13 12:20:00,42.31,42.35,42.31,42.34,68200.0,31.0028,31.0321,31.0028,31.0248,68200.0
2013-12-13 12:25:00,42.34,42.36,42.33,42.36,22200.0,31.0248,31.0394,31.0174,31.0394,22200.0
2013-12-13 12:30:00,42.36,42.37,42.34,42.34,33000.0,31.0394,31.0467,31.0248,31.0248,33000.0
2013-12-13 12:35:00,42.34,42.35,42.33,42.33,17100.0,31.0248,31.0321,31.0174,31.0174,17100.0
2013-12-13 12:40:00,42.34,42.34,42.33,42.33,12600.0,31.0248,31.0248,31.0174,31.0174,12600.0
2013-12-13 12:45:00,42.32,42.33,42.31,42.32,45800.0,31.0101,31.0174,31.0028,31.0101,45800.0
2013-12-13 12:50:00,42.32,42.32,42.29,42.3,73700.0,31.0101,31.0101,30.9881,30.9954,73700.0
2013-12-13 12:55:00,42.31,42.32,42.3,42.31,61500.0,31.0028,31.0101,30.9954,31.0028,61500.0
2013-12-13 13:00:00,42.31,42.33,42.31,42.31,76700.0,31.0028,31.0174,31.0028,31.0028,76700.0
2013-12-13 13:05:00,42.31,42.33,42.3,42.3,73500.0,31.0028,31.0174,30.9954,30.9954,73500.0
2013-12-13 13:10:00,42.3,42.31,42.29,42.31,82900.0,30.9954,31.0028,30.9881,31.0028,82900.0
2013-12-13 13:15:00,42.31,42.31,42.3,42.31,18000.0,31.0028,31.0028,30.9954,31.0028,18000.0
2013-12-13 13:20:00,42.31,42.33,42.3,42.3,31800.0,31.0028,31.0174,30.9954,30.9954,31800.0
2013-12-13 13:25:00,42.3,42.35,42.3,42.34,37300.0,30.9954,31.0321,30.9954,31.0248,37300.0
2013-12-13 13:30:00,42.34,42.37,42.33,42.37,69800.0,31.0248,31.0467,31.0174,31.0467,69800.0
2013-12-13 13:35:00,42.37,42.39,42.36,42.36,56000.0,31.0467,31.0614,31.0394,31.0394,56000.0
2013-12-13 13:40:00,42.36,42.36,42.34,42.34,28800.0,31.0394,31.0394,31.0248,31.0248,28800.0
2013-12-13 13:45:00,42.33,42.35,42.33,42.35,18800.0,31.0174,31.0321,31.0174,31.0321,18800.0
2013-12-13 13:50:00,42.34,42.35,42.34,42.34,27100.0,31.0248,31.0321,31.0248,31.0248,27100.0
2013-12-13 13:55:00,42.33,42.34,42.3,42.31,27500.0,31.0174,31.0248,30.9954,31.0028,27500.0
2013-12-13 14:00:00,42.3,42.31,42.27,42.27,55700.0,30.9954,31.0028,30.9735,30.9735,55700.0
2013-12-13 14:05:00,42.27,42.27,42.24,42.27,45100.0,30.9735,30.9735,30.9515,30.9735,45100.0
2013-12-13 14:10:00,42.27,42.27,42.22,42.23,85800.0,30.9735,30.9735,30.9368,30.9442,85800.0
2013-12-13 14:15:00,42.24,42.25,42.23,42.25,19300.0,30.9515,30.9588,30.9442,30.9588,19300.0
2013-12-13 14:20:00,42.25,42.25,42.22,42.23,31300.0,30.9588,30.9588,30.9368,30.9442,31300.0
2013-12-13 14:25:00,42.23,42.24,42.22,42.23,30900.0,30.9442,30.9515,30.9368,30.9442,30900.0
2013-12-13 14:30:00,42.23,42.26,42.22,42.26,50200.0,30.9442,30.9661,30.9368,30.9661,50200.0
2013-12-13 14:35:00,42.25,42.26,42.24,42.25,26000.0,30.9588,30.9661,30.9515,30.9588,26000.0
2013-12-13 14:40:00,42.25,42.26,42.24,42.25,77100.0,30.9588,30.9661,30.9515,30.9588,77100.0
2013-12-13 14:45:00,42.25,42.27,42.24,42.27,31100.0,30.9588,30.9735,30.9515,30.9735,31100.0
2013-12-13 14:50:00,42.27,42.27,42.24,42.25,239600.0,30.9735,30.9735,30.9515,30.9588,239600.0
2013-12-13 14:55:00,42.25,42.26,42.24,42.26,208100.0,30.9588,30.9661,30.9515,30.9661,208100.0
2013-12-13 15:00:00,42.25,42.28,42.25,42.26,111700.0,30.9588,30.9808,30.9588,30.9661,111700.0
2013-12-13 15:05:00,42.26,42.3,42.26,42.3,92400.0,30.9661,30.9954,30.9661,30.9954,92400.0
2013-12-13 15:10:00,42.29,42.31,42.29,42.3,21200.0,30.9881,31.0028,30.9881,30.9954,21200.0
2013-12-13 15:15:00,42.29,42.31,42.29,42.3,33500.0,30.9881,31.0028,30.9881,30.9954,33500.0
2013-12-13 15:20:00,42.3,42.33,42.3,42.32,49800.0,30.9954,31.0174,30.9954,31.0101,49800.0
2013-12-13 15:25:00,42.32,42.35,42.31,42.33,43400.0,31.0101,31.0321,31.0028,31.0174,43400.0
2013-12-13 15:30:00,42.33,42.35,42.29,42.31,180200.0,31.0174,31.0321,30.9881,31.0028,180200.0
2013-12-13 15:35:00,42.3,42.31,42.25,42.25,144700.0,30.9954,31.0028,30.9588,30.9588,144700.0
2013-12-13 15:40:00,42.25,42.3,42.24,42.3,90000.0,30.9588,30.9954,30.9515,30.9954,90000.0
2013-12-13 15:45:00,42.29,42.31,42.28,42.28,114900.0,30.9881,31.0028,30.9808,30.9808,114900.0
2013-12-13 15:50:00,42.28,42.31,42.28,42.3,234300.0,30.9808,31.0028,30.9808,30.9954,234300.0
2013-12-13 15:55:00,42.29,42.3,42.24,42.25,397400.0,30.9881,30.9954,30.9515,30.9588,397400.0
2013-12-16 09:30:00,42.35,42.45,42.33,42.43,114400.0,31.0321,31.1054,31.0174,31.0907,114400.0
2013-12-16 09:35:00,42.44,42.52,42.41,42.43,562800.0,31.098,31.1567,31.076,31.0907,562800.0
2013-12-16 09:40:00,42.44,42.48,42.44,42.44,185400.0,31.098,31.1273,31.098,31.098,185400.0
2013-12-16 09:45:00,42.45,42.49,42.44,42.48,70000.0,31.1054,31.1347,31.098,31.1273,70000.0
2013-12-16 09:50:00,42.48,42.5,42.47,42.5,95000.0,31.1273,31.142,31.12,31.142,95000.0
2013-12-16 09:55:00,42.49,42.5,42.46,42.46,124800.0,31.1347,31.142,31.1127,31.1127,124800.0
2013-12-16 10:00:00,42.47,42.51,42.43,42.44,104300.0,31.12,31.1493,31.0907,31.098,104300.0
2013-12-16 10:05:00,42.45,42.47,42.43,42.43,101600.0,31.1054,31.12,31.0907,31.0907,101600.0
2013-12-16 10:10:00,42.43,42.44,42.38,42.39,111800.0,31.0907,31.098,31.0541,31.0614,111800.0
2013-12-16 10:15:00,42.39,42.4,42.38,42.38,136300.0,31.0614,31.0687,31.0541,31.0541,136300.0
2013-12-16 10:20:00,42.38,42.4,42.37,42.38,57400.0,31.0541,31.0687,31.0467,31.0541,57400.0
2013-12-16 10:25:00,42.39,42.39,42.35,42.38,23700.0,31.0614,31.0614,31.0321,31.0541,23700.0
2013-12-16 10:30:00,42.38,42.39,42.3,42.32,223500.0,31.0541,31.0614,30.9954,31.0101,223500.0
2013-12-16 10:35:00,42.32,42.32,42.3,42.31,221500.0,31.0101,31.0101,30.9954,31.0028,221500.0
2013-12-16 10:40:00,42.3,42.31,42.28,42.29,135200.0,30.9954,31.0028,30.9808,30.9881,135200.0
2013-12-16 10:45:00,42.29,42.3,42.28,42.29,121900.0,30.9881,30.9954,30.9808,30.9881,121900.0
2013-12-16 10:50:00,42.29,42.31,42.27,42.31,100200.0,30.9881,31.0028,30.9735,31.0028,100200.0
2013-12-16 10:55:00,42.3,42.32,42.3,42.32,31400.0,30.9954,31.0101,30.9954,31.0101,31400.0
2013-12-16 11:00:00,42.32,42.32,42.28,42.29,50200.0,31.0101,31.0101,30.9808,30.9881,50200.0
2013-12-16 11:05:00,42.29,42.31,42.28,42.31,25700.0,30.9881,31.0028,30.9808,31.0028,25700.0
2013-12-16 11:10:00,42.3,42.37,42.3,42.36,25100.0,30.9954,31.0467,30.9954,31.0394,25100.0
2013-12-16 11:15:00,42.35,42.37,42.34,42.36,97900.0,31.0321,31.0467,31.0248,31.0394,97900.0
2013-12-16 11:20:00,42.36,42.36,42.33,42.36,39100.0,31.0394,31.0394,31.0174,31.0394,39100.0
2013-12-16 11:25:00,42.35,42.38,42.34,42.37,26400.0,31.0321,31.0541,31.0248,31.0467,26400.0
2013-12-16 11:30:00,42.38,42.39,42.36,42.38,35100.0,31.0541,31.0614,31.0394,31.0541,35100.0
2013-12-16 11:35:00,42.37,42.39,42.36,42.36,24800.0,31.0467,31.0614,31.0394,31.0394,24800.0
2013-12-16 11:40:00,42.36,42.37,42.34,42.35,25400.0,31.0394,31.0467,31.0248,31.0321,25400.0
2013-12-16 11:45:00,42.36,42.36,42.33,42.34,48200.0,31.0394,31.0394,31.0174,31.0248,48200.0
2013-12-16 11:50:00,42.35,42.36,42.34,42.34,24700.0,31.0321,31.0394,31.0248,31.0248,24700.0
2013-12-16 11:55:00,42.35,42.37,42.34,42.36,145600.0,31.0321,31.0467,31.0248,31.0394,145600.0
2013-12-16 12:00:00,42.36,42.37,42.32,42.32,172900.0,31.0394,31.0467,31.0101,31.0101,172900.0
2013-12-16 12:05:00,42.33,42.33,42.3,42.3,19600.0,31.0174,31.0174,30.9954,30.9954,19600.0
2013-12-16 12:10:00,42.3,42.31,42.28,42.28,18300.0,30.9954,31.0028,30.9808,30.9808,18300.0
2013-12-16 12:15:00,42.28,42.29,42.27,42.28,10100.0,30.9808,30.9881,30.9735,30.9808,10100.0
2013-12-16 12:20:00,42.29,42.29,42.26,42.27,25300.0,30.9881,30.9881,30.9661,30.9735,25300.0
2013-12-16 12:25:00,42.28,42.28,42.25,42.25,19800.0,30.9808,30.9808,30.9588,30.9588,19800.0
2013-12-16 12:30:00,42.25,42.26,42.23,42.23,34200.0,30.9588,30.9661,30.9442,30.9442,34200.0
2013-12-16 12:35:00,42.23,42.26,42.23,42.24,64100.0,30.9442,30.9661,30.9442,30.9515,64100.0
2013-12-16 12:40:00,42.24,42.25,42.23,42.25,25000.0,30.9515,30.9588,30.9442,30.9588,25000.0
2013-12-16 12:45:00,42.25,42.26,42.24,42.24,22000.0,30.9588,30.9661,30.9515,30.9515,22000.0
2013-12-16 12:50:00,42.25,42.27,42.24,42.24,26400.0,30.9588,30.9735,30.9515,30.9515,26400.0
2013-12-16 12:55:00,42.24,42.24,42.21,42.22,27400.0,30.9515,30.9515,30.9295,30.9368,27400.0
2013-12-16 13:00:00,42.23,42.23,42.18,42.21,218500.0,30.9442,30.9442,30.9075,30.9295,218500.0
2013-12-16 13:05:00,42.21,42.22,42.19,42.21,50600.0,30.9295,30.9368,30.9148,30.9295,50600.0
2013-12-16 13:10:00,42.21,42.21,42.18,42.18,47600.0,30.9295,30.9295,30.9075,30.9075,47600.0
2013-12-16 13:15:00,42.18,42.19,42.17,42.19,24000.0,30.9075,30.9148,30.9002,30.9148,24000.0
2013-12-16 13:20:00,42.19,42.21,42.17,42.21,30900.0,30.9148,30.9295,30.9002,30.9295,30900.0
2013-12-16 13:25:00,42.21,42.24,42.2,42.22,42800.0,30.9295,30.9515,30.9222,30.9368,42800.0
2013-12-16 13:30:00,42.21,42.24,42.2,42.24,29000.0,30.9295,30.9515,30.9222,30.9515,29000.0
2013-12-16 13:35:00,42.23,42.23,42.2,42.21,36800.0,30.9442,30.9442,30.9222,30.9295,36800.0
2013-12-16 13:40:00,42.22,42.22,42.2,42.21,21900.0,30.9368,30.9368,30.9222,30.9295,21900.0
2013-12-16 13:45:00,42.22,42.23,42.2,42.22,29300.0,30.9368,30.9442,30.9222,30.9368,29300.0
2013-12-16 13:50:00,42.22,42.25,42.22,42.24,29600.0,30.9368,30.9588,30.9368,30.9515,29600.0
2013-12-16 13:55:00,42.24,42.27,42.24,42.26,14500.0,30.9515,30.9735,30.9515,30.9661,14500.0
2013-12-16 14:00:00,42.26,42.3,42.26,42.3,31800.0,30.9661,30.9954,30.9661,30.9954,31800.0
2013-12-16 14:05:00,42.29,42.33,42.29,42.3,93600.0,30.9881,31.0174,30.9881,30.9954,93600.0
2013-12-16 14:10:00,42.3,42.32,42.3,42.32,11600.0,30.9954,31.0101,30.9954,31.0101,11600.0
2013-12-16 14:15:00,42.32,42.33,42.3,42.3,57700.0,31.0101,31.0174,30.9954,30.9954,57700.0
2013-12-16 14:20:00,42.29,42.3,42.29,42.3,42000.0,30.9881,30.9954,30.9881,30.9954,42000.0
2013-12-16 14:25:00,42.3,42.32,42.29,42.32,44600.0,30.9954,31.0101,30.9881,31.0101,44600.0
2013-12-16 14:30:00,42.32,42.32,42.29,42.3,80900.0,31.0101,31.0101,30.9881,30.9954,80900.0
2013-12-16 14:35:00,42.29,42.3,42.28,42.3,19100.0,30.9881,30.9954,30.9808,30.9954,19100.0
2013-12-16 14:40:00,42.29,42.3,42.28,42.29,49600.0,30.9881,30.9954,30.9808,30.9881,49600.0
2013-12-16 14:45:00,42.3,42.3,42.29,42.3,24200.0,30.9954,30.9954,30.9881,30.9954,24200.0
2013-12-16 14:50:00,42.3,42.31,42.29,42.31,38700.0,30.9954,31.0028,30.9881,31.0028,38700.0
2013-12-16 14:55:00,42.31,42.32,42.3,42.3,45000.0,31.0028,31.0101,30.9954,30.9954,45000.0
2013-12-16 15:00:00,42.3,42.31,42.28,42.3,35100.0,30.9954,31.0028,30.9808,30.9954,35100.0
2013-12-16 15:05:00,42.3,42.3,42.29,42.29,27700.0,30.9954,30.9954,30.9881,30.9881,27700.0
2013-12-16 15:10:00,42.3,42.31,42.3,42.3,36800.0,30.9954,31.0028,30.9954,30.9954,36800.0
2013-12-16 15:15:00,42.3,42.31,42.29,42.3,48300.0,30.9954,31.0028,30.9881,30.9954,48300.0
2013-12-16 15:20:00,42.3,42.3,42.25,42.26,101200.0,30.9954,30.9954,30.9588,30.9661,101200.0
2013-12-16 15:25:00,42.25,42.27,42.25,42.27,35600.0,30.9588,30.9735,30.9588,30.9735,35600.0
2013-12-16 15:30:00,42.27,42.27,42.25,42.25,69000.0,30.9735,30.9735,30.9588,30.9588,69000.0
2013-12-16 15:35:00,42.26,42.27,42.25,42.27,85900.0,30.9661,30.9735,30.9588,30.9735,85900.0
2013-12-16 15:40:00,42.26,42.27,42.24,42.26,96900.0,30.9661,30.9735,30.9515,30.9661,96900.0
2013-12-16 15:45:00,42.26,42.28,42.26,42.26,94800.0,30.9661,30.9808,30.9661,30.9661,94800.0
2013-12-16 15:50:00,42.26,42.27,42.23,42.26,180400.0,30.9661,30.9735,30.9442,30.9661,180400.0
2013-12-16 15:55:00,42.25,42.25,42.23,42.25,394600.0,30.9588,30.9588,30.9442,30.9588,394600.0
2013-12-17 09:30:00,42.22,42.28,42.2,42.24,310100.0,30.9368,30.9808,30.9222,30.9515,310100.0
2013-12-17 09:35:00,42.22,42.24,42.16,42.16,132300.0,30.9368,30.9515,30.8929,30.8929,132300.0
2013-12-17 09:40:00,42.15,42.16,42.1,42.13,203900.0,30.8855,30.8929,30.8489,30.8709,203900.0
2013-12-17 09:45:00,42.12,42.13,42.07,42.08,84600.0,30.8635,30.8709,30.8269,30.8342,84600.0
2013-12-17 09:50:00,42.07,42.1,42.04,42.09,132900.0,30.8269,30.8489,30.8049,30.8416,132900.0
2013-12-17 09:55:00,42.09,42.11,42.08,42.09,44500.0,30.8416,30.8562,30.8342,30.8416,44500.0
2013-12-17 10:00:00,42.09,42.13,42.08,42.12,111400.0,30.8416,30.8709,30.8342,30.8635,111400.0
2013-12-17 10:05:00,42.12,42.16,42.11,42.14,70500.0,30.8635,30.8929,30.8562,30.8782,70500.0
2013-12-17 10:10:00,42.14,42.15,42.11,42.15,95300.0,30.8782,30.8855,30.8562,30.8855,95300.0
2013-12-17 10:15:00,42.14,42.14,42.08,42.08,77200.0,30.8782,30.8782,30.8342,30.8342,77200.0
2013-12-17 10:20:00,42.09,42.09,42.07,42.07,29000.0,30.8416,30.8416,30.8269,30.8269,29000.0
2013-12-17 10:25:00,42.07,42.09,42.06,42.07,68400.0,30.8269,30.8416,30.8196,30.8269,68400.0
2013-12-17 10:30:00,42.07,42.07,42.04,42.07,84000.0,30.8269,30.8269,30.8049,30.8269,84000.0
2013-12-17 10:35:00,42.06,42.13,42.06,42.12,119400.0,30.8196,30.8709,30.8196,30.8635,119400.0
2013-12-17 10:40:00,42.11,42.12,42.09,42.1,28100.0,30.8562,30.8635,30.8416,30.8489,28100.0
2013-12-17 10:45:00,42.09,42.1,42.02,42.02,72000.0,30.8416,30.8489,30.7903,30.7903,72000.0
2013-12-17 10:50:00,42.02,42.03,42.0,42.01,44200.0,30.7903,30.7976,30.7756,30.7829,44200.0
2013-12-17 10:55:00,42.01,42.04,42.0,42.02,43000.0,30.7829,30.8049,30.7756,30.7903,43000.0
2013-12-17 11:00:00,42.02,42.03,42.01,42.03,249000.0,30.7903,30.7976,30.7829,30.7976,249000.0
2013-12-17 11:05:00,42.02,42.05,42.02,42.04,21200.0,30.7903,30.8123,30.7903,30.8049,21200.0
2013-12-17 11:10:00,42.03,42.03,42.01,42.02,71600.0,30.7976,30.7976,30.7829,30.7903,71600.0
2013-12-17 11:15:00,42.03,42.03,42.0,42.02,35300.0,30.7976,30.7976,30.7756,30.7903,35300.0
2013-12-17 11:20:00,42.02,42.03,42.01,42.01,26400.0,30.7903,30.7976,30.7829,30.7829,26400.0
2013-12-17 11:25:00,42.01,42.03,41.97,41.99,102500.0,30.7829,30.7976,30.7536,30.7683,102500.0
2013-12-17 11:30:00,41.99,42.0,41.97,41.98,125500.0,30.7683,30.7756,30.7536,30.761,125500.0
2013-12-17 11:35:00,41.98,41.99,41.97,41.99,67700.0,30.761,30.7683,30.7536,30.7683,67700.0
2013-12-17 11:40:00,41.98,41.99,41.96,41.98,21800.0,30.761,30.7683,30.7463,30.761,21800.0
2013-12-17 11:45:00,41.97,42.0,41.96,42.0,23600.0,30.7536,30.7756,30.7463,30.7756,23600.0
2013-12-17 11:50:00,41.99,42.01,41.99,42.0,45200.0,30.7683,30.7829,30.7683,30.7756,45200.0
2013-12-17 11:55:00,42.01,42.01,41.99,42.01,43700.0,30.7829,30.7829,30.7683,30.7829,43700.0
2013-12-17 12:00:00,42.01,42.01,42.0,42.0,6400.0,30.7829,30.7829,30.7756,30.7756,6400.0
2013-12-17 12:05:00,42.0,42.0,41.97,41.97,21900.0,30.7756,30.7756,30.7536,30.7536,21900.0
2013-12-17 12:10:00,41.97,42.0,41.97,42.0,21900.0,30.7536,30.7756,30.7536,30.7756,21900.0
2013-12-17 12:15:00,42.0,42.01,41.99,41.99,24400.0,30.7756,30.7829,30.7683,30.7683,24400.0
2013-12-17 12:20:00,41.99,42.0,41.98,42.0,9900.0,30.7683,30.7756,30.761,30.7756,9900.0
2013-12-17 12:25:00,42.0,42.0,41.96,41.98,43200.0,30.7756,30.7756,30.7463,30.761,43200.0
2013-12-17 12:30:00,41.98,41.99,41.96,41.97,17000.0,30.761,30.7683,30.7463,30.7536,17000.0
2013-12-17 12:35:00,41.96,41.99,41.96,41.98,22600.0,30.7463,30.7683,30.7463,30.761,22600.0
2013-12-17 12:40:00,41.99,41.99,41.98,41.99,24300.0,30.7683,30.7683,30.761,30.7683,24300.0
2013-12-17 12:45:00,41.99,42.02,41.98,42.01,40400.0,30.7683,30.7903,30.761,30.7829,40400.0
2013-12-17 12:50:00,42.02,42.08,42.01,42.06,483800.0,30.7903,30.8342,30.7829,30.8196,483800.0
2013-12-17 12:55:00,42.06,42.07,42.05,42.05,120500.0,30.8196,30.8269,30.8123,30.8123,120500.0
2013-12-17 13:00:00,42.05,42.06,42.05,42.05,10300.0,30.8123,30.8196,30.8123,30.8123,10300.0
2013-12-17 13:05:00,42.05,42.06,42.03,42.03,30600.0,30.8123,30.8196,30.7976,30.7976,30600.0
2013-12-17 13:10:00,42.04,42.04,42.02,42.02,47500.0,30.8049,30.8049,30.7903,30.7903,47500.0
2013-12-17 13:15:00,42.02,42.04,42.02,42.02,19400.0,30.7903,30.8049,30.7903,30.7903,19400.0
2013-12-17 13:20:00,42.02,42.05,42.02,42.05,15500.0,30.7903,30.8123,30.7903,30.8123,15500.0
2013-12-17 13:25:00,42.05,42.06,42.04,42.06,14200.0,30.8123,30.8196,30.8049,30.8196,14200.0
2013-12-17 13:30:00,42.06,42.06,42.05,42.06,22300.0,30.8196,30.8196,30.8123,30.8196,22300.0
2013-12-17 13:35:00,42.05,42.07,42.05,42.06,22400.0,30.8123,30.8269,30.8123,30.8196,22400.0
2013-12-17 13:40:00,42.05,42.07,42.03,42.04,27200.0,30.8123,30.8269,30.7976,30.8049,27200.0
2013-12-17 13:45:00,42.04,42.05,42.03,42.03,39200.0,30.8049,30.8123,30.7976,30.7976,39200.0
2013-12-17 13:50:00,42.04,42.04,42.02,42.02,51400.0,30.8049,30.8049,30.7903,30.7903,51400.0
2013-12-17 13:55:00,42.03,42.05,42.02,42.05,11100.0,30.7976,30.8123,30.7903,30.8123,11100.0
2013-12-17 14:00:00,42.04,42.07,42.04,42.07,31500.0,30.8049,30.8269,30.8049,30.8269,31500.0
2013-12-17 14:05:00,42.07,42.11,42.05,42.11,64500.0,30.8269,30.8562,30.8123,30.8562,64500.0
2013-12-17 14:10:00,42.1,42.14,42.1,42.12,57800.0,30.8489,30.8782,30.8489,30.8635,57800.0
2013-12-17 14:15:00,42.13,42.13,42.1,42.11,25000.0,30.8709,30.8709,30.8489,30.8562,25000.0
2013-12-17 14:20:00,42.11,42.12,42.1,42.11,30100.0,30.8562,30.8635,30.8489,30.8562,30100.0
2013-12-17 14:25:00,42.12,42.13,42.1,42.11,25400.0,30.8635,30.8709,30.8489,30.8562,25400.0
2013-12-17 14:30:00,42.12,42.12,42.09,42.09,23300.0,30.8635,30.8635,30.8416,30.8416,23300.0
2013-12-17 14:35:00,42.1,42.11,42.07,42.07,38400.0,30.8489,30.8562,30.8269,30.8269,38400.0
2013-12-17 14:40:00,42.07,42.09,42.06,42.09,69300.0,30.8269,30.8416,30.8196,30.8416,69300.0
2013-12-17 14:45:00,42.09,42.1,42.08,42.09,36100.0,30.8416,30.8489,30.8342,30.8416,36100.0
2013-12-17 14:50:00,42.09,42.1,42.06,42.07,27400.0,30.8416,30.8489,30.8196,30.8269,27400.0
2013-12-17 14:55:00,42.06,42.07,42.06,42.07,16500.0,30.8196,30.8269,30.8196,30.8269,16500.0
2013-12-17 15:00:00,42.07,42.1,42.06,42.08,100100.0,30.8269,30.8489,30.8196,30.8342,100100.0
2013-12-17 15:05:00,42.09,42.11,42.08,42.11,35600.0,30.8416,30.8562,30.8342,30.8562,35600.0
2013-12-17 15:10:00,42.12,42.14,42.11,42.13,1260400.0,30.8635,30.8782,30.8562,30.8709,1260400.0
2013-12-17 15:15:00,42.13,42.14,42.11,42.12,68900.0,30.8709,30.8782,30.8562,30.8635,68900.0
2013-12-17 15:20:00,42.12,42.13,42.11,42.13,39100.0,30.8635,30.8709,30.8562,30.8709,39100.0
2013-12-17 15:25:00,42.13,42.13,42.11,42.13,57300.0,30.8709,30.8709,30.8562,30.8709,57300.0
2013-12-17 15:30:00,42.13,42.13,42.08,42.09,156300.0,30.8709,30.8709,30.8342,30.8416,156300.0
2013-12-17 15:35:00,42.09,42.09,42.07,42.09,225500.0,30.8416,30.8416,30.8269,30.8416,225500.0
2013-12-17 15:40:00,42.09,42.09,42.06,42.08,95900.0,30.8416,30.8416,30.8196,30.8342,95900.0
2013-12-17 15:45:00,42.07,42.1,42.07,42.07,255200.0,30.8269,30.8489,30.8269,30.8269,255200.0
2013-12-17 15:50:00,42.07,42.08,42.05,42.07,193900.0,30.8269,30.8342,30.8123,30.8269,193900.0
2013-12-17 15:55:00,42.08,42.09,42.05,42.05,541800.0,30.8342,30.8416,30.8123,30.8123,541800.0
2013-12-18 09:30:00,42.11,42.16,42.11,42.13,299700.0,30.8562,30.8929,30.8562,30.8709,299700.0
2013-12-18 09:35:00,42.13,42.19,42.11,42.17,321700.0,30.8709,30.9148,30.8562,30.9002,321700.0
2013-12-18 09:40:00,42.16,42.2,42.14,42.19,235800.0,30.8929,30.9222,30.8782,30.9148,235800.0
2013-12-18 09:45:00,42.19,42.25,42.19,42.23,93600.0,30.9148,30.9588,30.9148,30.9442,93600.0
2013-12-18 09:50:00,42.23,42.23,42.18,42.2,61700.0,30.9442,30.9442,30.9075,30.9222,61700.0
2013-12-18 09:55:00,42.21,42.25,42.21,42.25,51000.0,30.9295,30.9588,30.9295,30.9588,51000.0
2013-12-18 10:00:00,42.24,42.26,42.22,42.22,40400.0,30.9515,30.9661,30.9368,30.9368,40400.0
2013-12-18 10:05:00,42.23,42.27,42.23,42.26,13300.0,30.9442,30.9735,30.9442,30.9661,13300.0
2013-12-18 10:10:00,42.27,42.28,42.25,42.25,60800.0,30.9735,30.9808,30.9588,30.9588,60800.0
2013-12-18 10:15:00,42.24,42.26,42.22,42.23,61300.0,30.9515,30.9661,30.9368,30.9442,61300.0
2013-12-18 10:20:00,42.23,42.23,42.2,42.22,35600.0,30.9442,30.9442,30.9222,30.9368,35600.0
2013-12-18 10:25:00,42.23,42.24,42.2,42.21,72400.0,30.9442,30.9515,30.9222,30.9295,72400.0
2013-12-18 10:30:00,42.21,42.22,42.2,42.21,67700.0,30.9295,30.9368,30.9222,30.9295,67700.0
2013-12-18 10:35:00,42.21,42.23,42.21,42.22,20700.0,30.9295,30.9442,30.9295,30.9368,20700.0
2013-12-18 10:40:00,42.22,42.25,42.22,42.23,72700.0,30.9368,30.9588,30.9368,30.9442,72700.0
2013-12-18 10:45:00,42.24,42.24,42.19,42.19,44500.0,30.9515,30.9515,30.9148,30.9148,44500.0
2013-12-18 10:50:00,42.19,42.19,42.13,42.16,93100.0,30.9148,30.9148,30.8709,30.8929,93100.0
2013-12-18 10:55:00,42.16,42.19,42.16,42.19,31800.0,30.8929,30.9148,30.8929,30.9148,31800.0
2013-12-18 11:00:00,42.19,42.21,42.18,42.19,40900.0,30.9148,30.9295,30.9075,30.9148,40900.0
2013-12-18 11:05:00,42.18,42.21,42.17,42.21,22400.0,30.9075,30.9295,30.9002,30.9295,22400.0
2013-12-18 11:10:00,42.21,42.21,42.18,42.19,23800.0,30.9295,30.9295,30.9075,30.9148,23800.0
2013-12-18 11:15:00,42.18,42.21,42.18,42.21,34100.0,30.9075,30.9295,30.9075,30.9295,34100.0
2013-12-18 11:20:00,42.21,42.22,42.2,42.21,32800.0,30.9295,30.9368,30.9222,30.9295,32800.0
2013-12-18 11:25:00,42.21,42.21,42.19,42.19,45300.0,30.9295,30.9295,30.9148,30.9148,45300.0
2013-12-18 11:30:00,42.19,42.21,42.18,42.18,30800.0,30.9148,30.9295,30.9075,30.9075,30800.0
2013-12-18 11:35:00,42.17,42.2,42.17,42.2,40700.0,30.9002,30.9222,30.9002,30.9222,40700.0
2013-12-18 11:40:00,42.19,42.2,42.15,42.15,76900.0,30.9148,30.9222,30.8855,30.8855,76900.0
2013-12-18 11:45:00,42.16,42.16,42.12,42.14,56300.0,30.8929,30.8929,30.8635,30.8782,56300.0
2013-12-18 11:50:00,42.13,42.14,42.11,42.13,75200.0,30.8709,30.8782,30.8562,30.8709,75200.0
2013-12-18 11:55:00,42.12,42.14,42.12,42.13,86900.0,30.8635,30.8782,30.8635,30.8709,86900.0
2013-12-18 12:00:00,42.13,42.16,42.12,42.16,31700.0,30.8709,30.8929,30.8635,30.8929,31700.0
2013-12-18 12:05:00,42.16,42.16,42.12,42.14,28500.0,30.8929,30.8929,30.8635,30.8782,28500.0
2013-12-18 12:10:00,42.14,42.16,42.14,42.14,90200.0,30.8782,30.8929,30.8782,30.8782,90200.0
2013-12-18 12:15:00,42.15,42.17,42.14,42.15,35100.0,30.8855,30.9002,30.8782,30.8855,35100.0
2013-12-18 12:20:00,42.15,42.15,42.14,42.15,50300.0,30.8855,30.8855,30.8782,30.8855,50300.0
2013-12-18 12:25:00,42.15,42.15,42.14,42.14,73500.0,30.8855,30.8855,30.8782,30.8782,73500.0
2013-12-18 12:30:00,42.14,42.16,42.14,42.16,14000.0,30.8782,30.8929,30.8782,30.8929,14000.0
2013-12-18 12:35:00,42.16,42.16,42.13,42.14,39700.0,30.8929,30.8929,30.8709,30.8782,39700.0
2013-12-18 12:40:00,42.14,42.14,42.13,42.14,134200.0,30.8782,30.8782,30.8709,30.8782,134200.0
2013-12-18 12:45:00,42.14,42.15,42.13,42.14,87200.0,30.8782,30.8855,30.8709,30.8782,87200.0
2013-12-18 12:50:00,42.14,42.14,42.13,42.13,24500.0,30.8782,30.8782,30.8709,30.8709,24500.0
2013-12-18 12:55:00,42.13,42.14,42.08,42.1,88500.0,30.8709,30.8782,30.8342,30.8489,88500.0
2013-12-18 13:00:00,42.09,42.1,42.04,42.06,150800.0,30.8416,30.8489,30.8049,30.8196,150800.0
2013-12-18 13:05:00,42.05,42.08,42.05,42.06,78400.0,30.8123,30.8342,30.8123,30.8196,78400.0
2013-12-18 13:10:00,42.06,42.06,41.97,41.99,163300.0,30.8196,30.8196,30.7536,30.7683,163300.0
2013-12-18 13:15:00,41.98,42.02,41.97,42.01,62000.0,30.761,30.7903,30.7536,30.7829,62000.0
2013-12-18 13:20:00,42.0,42.02,41.99,42.02,52400.0,30.7756,30.7903,30.7683,30.7903,52400.0
2013-12-18 13:25:00,42.02,42.04,42.01,42.04,22400.0,30.7903,30.8049,30.7829,30.8049,22400.0
2013-12-18 13:30:00,42.04,42.05,42.02,42.02,220500.0,30.8049,30.8123,30.7903,30.7903,220500.0
2013-12-18 13:35:00,42.01,42.02,41.99,42.02,38500.0,30.7829,30.7903,30.7683,30.7903,38500.0
2013-12-18 13:40:00,42.02,42.04,42.01,42.02,193000.0,30.7903,30.8049,30.7829,30.7903,193000.0
2013-12-18 13:45:00,42.02,42.04,42.02,42.04,68500.0,30.7903,30.8049,30.7903,30.8049,68500.0
2013-12-18 13:50:00,42.04,42.08,42.04,42.08,110500.0,30.8049,30.8342,30.8049,30.8342,110500.0
2013-12-18 13:55:00,42.07,42.2,42.06,42.12,325200.0,30.8269,30.9222,30.8196,30.8635,325200.0
2013-12-18 14:00:00,42.11,42.27,41.69,42.18,1403700.0,30.8562,30.9735,30.5485,30.9075,1403700.0
2013-12-18 14:05:00,42.19,42.42,42.18,42.36,852000.0,30.9148,31.0834,30.9075,31.0394,852000.0
2013-12-18 14:10:00,42.38,42.44,42.36,42.36,1001600.0,31.0541,31.098,31.0394,31.0394,1001600.0
2013-12-18 14:15:00,42.36,42.4,42.32,42.37,114500.0,31.0394,31.0687,31.0101,31.0467,114500.0
2013-12-18 14:20:00,42.37,42.46,42.34,42.44,193900.0,31.0467,31.1127,31.0248,31.098,193900.0
2013-12-18 14:25:00,42.44,42.46,42.39,42.39,272100.0,31.098,31.1127,31.0614,31.0614,272100.0
2013-12-18 14:30:00,42.4,42.45,42.38,42.45,187000.0,31.0687,31.1054,31.0541,31.1054,187000.0
2013-12-18 14:35:00,42.45,42.6,42.44,42.6,245900.0,31.1054,31.2153,31.098,31.2153,245900.0
2013-12-18 14:40:00,42.6,42.6,42.49,42.54,259200.0,31.2153,31.2153,31.1347,31.1713,259200.0
2013-12-18 14:45:00,42.54,42.56,42.49,42.49,231300.0,31.1713,31.186,31.1347,31.1347,231300.0
2013-12-18 14:50:00,42.48,42.52,42.48,42.52,85100.0,31.1273,31.1567,31.1273,31.1567,85100.0
2013-12-18 14:55:00,42.51,42.57,42.5,42.54,77500.0,31.1493,31.1933,31.142,31.1713,77500.0
2013-12-18 15:00:00,42.55,42.55,42.48,42.51,71700.0,31.1786,31.1786,31.1273,31.1493,71700.0
2013-12-18 15:05:00,42.51,42.54,42.48,42.5,127100.0,31.1493,31.1713,31.1273,31.142,127100.0
2013-12-18 15:10:00,42.51,42.61,42.51,42.6,248600.0,31.1493,31.2226,31.1493,31.2153,248600.0
2013-12-18 15:15:00,42.61,42.65,42.61,42.64,125600.0,31.2226,31.2519,31.2226,31.2446,125600.0
2013-12-18 15:20:00,42.64,42.66,42.61,42.62,163300.0,31.2446,31.2592,31.2226,31.2299,163300.0
2013-12-18 15:25:00,42.62,42.63,42.54,42.56,152300.0,31.2299,31.2373,31.1713,31.186,152300.0
2013-12-18 15:30:00,42.57,42.58,42.54,42.55,133400.0,31.1933,31.2006,31.1713,31.1786,133400.0
2013-12-18 15:35:00,42.56,42.7,42.55,42.7,168800.0,31.186,31.2885,31.1786,31.2885,168800.0
2013-12-18 15:40:00,42.69,42.74,42.68,42.72,137500.0,31.2812,31.3179,31.2739,31.3032,137500.0
2013-12-18 15:45:00,42.73,42.75,42.64,42.64,233300.0,31.3105,31.3252,31.2446,31.2446,233300.0
2013-12-18 15:50:00,42.64,42.68,42.64,42.66,162800.0,31.2446,31.2739,31.2446,31.2592,162800.0
2013-12-18 15:55:00,42.66,42.78,42.65,42.77,660700.0,31.2592,31.3472,31.2519,31.3398,660700.0
2013-12-19 09:30:00,42.65,42.74,42.64,42.67,155300.0,31.2519,31.3179,31.2446,31.2666,155300.0
2013-12-19 09:35:00,42.67,42.69,42.63,42.67,233300.0,31.2666,31.2812,31.2373,31.2666,233300.0
2013-12-19 09:40:00,42.66,42.68,42.62,42.63,142700.0,31.2592,31.2739,31.2299,31.2373,142700.0
2013-12-19 09:45:00,42.63,42.64,42.52,42.52,101800.0,31.2373,31.2446,31.1567,31.1567,101800.0
2013-12-19 09:50:00,42.52,42.54,42.5,42.52,123000.0,31.1567,31.1713,31.142,31.1567,123000.0
2013-12-19 09:55:00,42.52,42.55,42.5,42.54,48100.0,31.1567,31.1786,31.142,31.1713,48100.0
2013-12-19 10:00:00,42.55,42.56,42.48,42.55,378000.0,31.1786,31.186,31.1273,31.1786,378000.0
2013-12-19 10:05:00,42.55,42.55,42.5,42.5,77600.0,31.1786,31.1786,31.142,31.142,77600.0
2013-12-19 10:10:00,42.5,42.5,42.45,42.45,127700.0,31.142,31.142,31.1054,31.1054,127700.0
2013-12-19 10:15:00,42.44,42.45,42.43,42.44,50300.0,31.098,31.1054,31.0907,31.098,50300.0
2013-12-19 10:20:00,42.45,42.49,42.44,42.49,59700.0,31.1054,31.1347,31.098,31.1347,59700.0
2013-12-19 10:25:00,42.5,42.51,42.48,42.49,33900.0,31.142,31.1493,31.1273,31.1347,33900.0
2013-12-19 10:30:00,42.5,42.51,42.47,42.49,87200.0,31.142,31.1493,31.12,31.1347,87200.0
2013-12-19 10:35:00,42.5,42.54,42.5,42.51,34100.0,31.142,31.1713,31.142,31.1493,34100.0
2013-12-19 10:40:00,42.51,42.54,42.48,42.54,23100.0,31.1493,31.1713,31.1273,31.1713,23100.0
2013-12-19 10:45:00,42.55,42.58,42.55,42.57,51400.0,31.1786,31.2006,31.1786,31.1933,51400.0
2013-12-19 10:50:00,42.58,42.63,42.58,42.61,68600.0,31.2006,31.2373,31.2006,31.2226,68600.0
2013-12-19 10:55:00,42.61,42.62,42.6,42.61,12800.0,31.2226,31.2299,31.2153,31.2226,12800.0
2013-12-19 11:00:00,42.6,42.61,42.59,42.6,25000.0,31.2153,31.2226,31.2079,31.2153,25000.0
2013-12-19 11:05:00,42.59,42.59,42.57,42.58,81500.0,31.2079,31.2079,31.1933,31.2006,81500.0
2013-12-19 11:10:00,42.58,42.6,42.57,42.57,29700.0,31.2006,31.2153,31.1933,31.1933,29700.0
2013-12-19 11:15:00,42.57,42.58,42.56,42.57,19100.0,31.1933,31.2006,31.186,31.1933,19100.0
2013-12-19 11:20:00,42.56,42.58,42.53,42.54,33000.0,31.186,31.2006,31.164,31.1713,33000.0
2013-12-19 11:25:00,42.55,42.62,42.55,42.61,68000.0,31.1786,31.2299,31.1786,31.2226,68000.0
2013-12-19 11:30:00,42.61,42.64,42.6,42.63,74900.0,31.2226,31.2446,31.2153,31.2373,74900.0
2013-12-19 11:35:00,42.63,42.64,42.62,42.64,9800.0,31.2373,31.2446,31.2299,31.2446,9800.0
2013-12-19 11:40:00,42.64,42.65,42.62,42.64,20000.0,31.2446,31.2519,31.2299,31.2446,20000.0
2013-12-19 11:45:00,42.65,42.65,42.64,42.65,42700.0,31.2519,31.2519,31.2446,31.2519,42700.0
2013-12-19 11:50:00,42.65,42.66,42.64,42.66,17100.0,31.2519,31.2592,31.2446,31.2592,17100.0
2013-12-19 11:55:00,42.66,42.69,42.66,42.66,46000.0,31.2592,31.2812,31.2592,31.2592,46000.0
2013-12-19 12:00:00,42.66,42.68,42.63,42.67,52100.0,31.2592,31.2739,31.2373,31.2666,52100.0
2013-12-19 12:05:00,42.67,42.69,42.66,42.67,51200.0,31.2666,31.2812,31.2592,31.2666,51200.0
2013-12-19 12:10:00,42.67,42.68,42.66,42.66,17700.0,31.2666,31.2739,31.2592,31.2592,17700.0
2013-12-19 12:15:00,42.66,42.68,42.65,42.67,13300.0,31.2592,31.2739,31.2519,31.2666,13300.0
2013-12-19 12:20:00,42.67,42.7,42.67,42.69,26900.0,31.2666,31.2885,31.2666,31.2812,26900.0
2013-12-19 12:25:00,42.69,42.7,42.68,42.68,13000.0,31.2812,31.2885,31.2739,31.2739,13000.0
2013-12-19 12:30:00,42.69,42.7,42.68,42.69,11300.0,31.2812,31.2885,31.2739,31.2812,11300.0
2013-12-19 12:35:00,42.68,42.69,42.66,42.66,27600.0,31.2739,31.2812,31.2592,31.2592,27600.0
2013-12-19 12:40:00,42.66,42.7,42.66,42.69,20300.0,31.2592,31.2885,31.2592,31.2812,20300.0
2013-12-19 12:45:00,42.69,42.7,42.68,42.68,27600.0,31.2812,31.2885,31.2739,31.2739,27600.0
2013-12-19 12:50:00,42.69,42.69,42.66,42.66,19600.0,31.2812,31.2812,31.2592,31.2592,19600.0
2013-12-19 12:55:00,42.66,42.68,42.66,42.66,12700.0,31.2592,31.2739,31.2592,31.2592,12700.0
2013-12-19 13:00:00,42.66,42.67,42.63,42.64,63400.0,31.2592,31.2666,31.2373,31.2446,63400.0
2013-12-19 13:05:00,42.64,42.69,42.63,42.69,37300.0,31.2446,31.2812,31.2373,31.2812,37300.0
2013-12-19 13:10:00,42.69,42.7,42.69,42.7,4100.0,31.2812,31.2885,31.2812,31.2885,4100.0
2013-12-19 13:15:00,42.7,42.72,42.69,42.71,19900.0,31.2885,31.3032,31.2812,31.2959,19900.0
2013-12-19 13:20:00,42.71,42.71,42.69,42.71,12000.0,31.2959,31.2959,31.2812,31.2959,12000.0
2013-12-19 13:25:00,42.72,42.73,42.71,42.71,59200.0,31.3032,31.3105,31.2959,31.2959,59200.0
2013-12-19 13:30:00,42.71,42.72,42.69,42.7,90300.0,31.2959,31.3032,31.2812,31.2885,90300.0
2013-12-19 13:35:00,42.7,42.7,42.69,42.7,37100.0,31.2885,31.2885,31.2812,31.2885,37100.0
2013-12-19 13:40:00,42.69,42.7,42.69,42.69,8100.0,31.2812,31.2885,31.2812,31.2812,8100.0
2013-12-19 13:45:00,42.7,42.7,42.67,42.68,51100.0,31.2885,31.2885,31.2666,31.2739,51100.0
2013-12-19 13:50:00,42.68,42.7,42.67,42.69,25500.0,31.2739,31.2885,31.2666,31.2812,25500.0
2013-12-19 13:55:00,42.7,42.7,42.67,42.69,68000.0,31.2885,31.2885,31.2666,31.2812,68000.0
2013-12-19 14:00:00,42.7,42.7,42.68,42.68,19400.0,31.2885,31.2885,31.2739,31.2739,19400.0
2013-12-19 14:05:00,42.69,42.71,42.69,42.7,32600.0,31.2812,31.2959,31.2812,31.2885,32600.0
2013-12-19 14:10:00,42.7,42.71,42.68,42.68,30800.0,31.2885,31.2959,31.2739,31.2739,30800.0
2013-12-19 14:15:00,42.68,42.68,42.65,42.67,20200.0,31.2739,31.2739,31.2519,31.2666,20200.0
2013-12-19 14:20:00,42.66,42.66,42.61,42.61,39300.0,31.2592,31.2592,31.2226,31.2226,39300.0
2013-12-19 14:25:00,42.61,42.64,42.61,42.62,28900.0,31.2226,31.2446,31.2226,31.2299,28900.0
2013-12-19 14:30:00,42.62,42.66,42.62,42.66,41700.0,31.2299,31.2592,31.2299,31.2592,41700.0
2013-12-19 14:35:00,42.66,42.66,42.64,42.65,47300.0,31.2592,31.2592,31.2446,31.2519,47300.0
2013-12-19 14:40:00,42.65,42.67,42.63,42.65,40800.0,31.2519,31.2666,31.2373,31.2519,40800.0
2013-12-19 14:45:00,42.65,42.67,42.64,42.66,38200.0,31.2519,31.2666,31.2446,31.2592,38200.0
2013-12-19 14:50:00,42.66,42.68,42.66,42.68,30000.0,31.2592,31.2739,31.2592,31.2739,30000.0
2013-12-19 14:55:00,42.67,42.69,42.65,42.67,54700.0,31.2666,31.2812,31.2519,31.2666,54700.0
2013-12-19 15:00:00,42.67,42.7,42.67,42.69,300100.0,31.2666,31.2885,31.2666,31.2812,300100.0
2013-12-19 15:05:00,42.69,42.69,42.66,42.66,52000.0,31.2812,31.2812,31.2592,31.2592,52000.0
2013-12-19 15:10:00,42.67,42.67,42.66,42.66,52000.0,31.2666,31.2666,31.2592,31.2592,52000.0
2013-12-19 15:15:00,42.67,42.69,42.66,42.68,59700.0,31.2666,31.2812,31.2592,31.2739,59700.0
2013-12-19 15:20:00,42.69,42.69,42.68,42.68,74700.0,31.2812,31.2812,31.2739,31.2739,74700.0
2013-12-19 15:25:00,42.69,42.69,42.66,42.66,40600.0,31.2812,31.2812,31.2592,31.2592,40600.0
2013-12-19 15:30:00,42.66,42.67,42.64,42.66,91300.0,31.2592,31.2666,31.2446,31.2592,91300.0
2013-12-19 15:35:00,42.66,42.7,42.66,42.69,104300.0,31.2592,31.2885,31.2592,31.2812,104300.0
2013-12-19 15:40:00,42.69,42.71,42.67,42.67,79500.0,31.2812,31.2959,31.2666,31.2666,79500.0
2013-12-19 15:45:00,42.67,42.67,42.65,42.65,204600.0,31.2666,31.2666,31.2519,31.2519,204600.0
2013-12-19 15:50:00,42.65,42.66,42.63,42.64,227600.0,31.2519,31.2592,31.2373,31.2446,227600.0
2013-12-19 15:55:00,42.64,42.7,42.63,42.68,640100.0,31.2446,31.2885,31.2373,31.2739,640100.0
2013-12-20 09:30:00,42.35,42.42,42.29,42.42,396000.0,31.267,31.3187,31.2227,31.3187,396000.0
2013-12-20 09:35:00,42.42,42.48,42.4,42.46,177300.0,31.3187,31.363,31.3039,31.3482,177300.0
2013-12-20 09:40:00,42.46,42.49,42.43,42.48,488500.0,31.3482,31.3704,31.3261,31.363,488500.0
2013-12-20 09:45:00,42.48,42.54,42.48,42.53,120100.0,31.363,31.4073,31.363,31.3999,120100.0
2013-12-20 09:50:00,42.53,42.56,42.51,42.52,179500.0,31.3999,31.4221,31.3851,31.3925,179500.0
2013-12-20 09:55:00,42.52,42.56,42.52,42.56,40100.0,31.3925,31.4221,31.3925,31.4221,40100.0
2013-12-20 10:00:00,42.56,42.56,42.45,42.46,215000.0,31.4221,31.4221,31.3408,31.3482,215000.0
2013-12-20 10:05:00,42.46,42.52,42.46,42.51,69400.0,31.3482,31.3925,31.3482,31.3851,69400.0
2013-12-20 10:10:00,42.51,42.52,42.47,42.48,94300.0,31.3851,31.3925,31.3556,31.363,94300.0
2013-12-20 10:15:00,42.47,42.47,42.43,42.43,112200.0,31.3556,31.3556,31.3261,31.3261,112200.0
2013-12-20 10:20:00,42.43,42.45,42.41,42.44,111300.0,31.3261,31.3408,31.3113,31.3335,111300.0
2013-12-20 10:25:00,42.44,42.45,42.41,42.41,214800.0,31.3335,31.3408,31.3113,31.3113,214800.0
2013-12-20 10:30:00,42.42,42.47,42.42,42.45,134200.0,31.3187,31.3556,31.3187,31.3408,134200.0
2013-12-20 10:35:00,42.45,42.48,42.45,42.47,39700.0,31.3408,31.363,31.3408,31.3556,39700.0
2013-12-20 10:40:00,42.46,42.49,42.45,42.49,45000.0,31.3482,31.3704,31.3408,31.3704,45000.0
2013-12-20 10:45:00,42.5,42.53,42.49,42.52,37200.0,31.3778,31.3999,31.3704,31.3925,37200.0
2013-12-20 10:50:00,42.51,42.52,42.48,42.5,34500.0,31.3851,31.3925,31.363,31.3778,34500.0
2013-12-20 10:55:00,42.49,42.51,42.47,42.47,35300.0,31.3704,31.3851,31.3556,31.3556,35300.0
2013-12-20 11:00:00,42.46,42.5,42.45,42.5,39800.0,31.3482,31.3778,31.3408,31.3778,39800.0
2013-12-20 11:05:00,42.5,42.52,42.48,42.51,53400.0,31.3778,31.3925,31.363,31.3851,53400.0
2013-12-20 11:10:00,42.51,42.52,42.5,42.52,26300.0,31.3851,31.3925,31.3778,31.3925,26300.0
2013-12-20 11:15:00,42.52,42.52,42.5,42.52,41000.0,31.3925,31.3925,31.3778,31.3925,41000.0
2013-12-20 11:20:00,42.51,42.53,42.51,42.52,27000.0,31.3851,31.3999,31.3851,31.3925,27000.0
2013-12-20 11:25:00,42.53,42.53,42.5,42.5,49800.0,31.3999,31.3999,31.3778,31.3778,49800.0
2013-12-20 11:30:00,42.51,42.55,42.51,42.53,79400.0,31.3851,31.4147,31.3851,31.3999,79400.0
2013-12-20 11:35:00,42.53,42.58,42.53,42.57,62600.0,31.3999,31.4368,31.3999,31.4294,62600.0
2013-12-20 11:40:00,42.57,42.59,42.56,42.56,61900.0,31.4294,31.4442,31.4221,31.4221,61900.0
2013-12-20 11:45:00,42.56,42.59,42.55,42.58,60400.0,31.4221,31.4442,31.4147,31.4368,60400.0
2013-12-20 11:50:00,42.58,42.61,42.58,42.59,139800.0,31.4368,31.459,31.4368,31.4442,139800.0
2013-12-20 11:55:00,42.59,42.6,42.56,42.57,135300.0,31.4442,31.4516,31.4221,31.4294,135300.0
2013-12-20 12:00:00,42.58,42.58,42.56,42.56,65400.0,31.4368,31.4368,31.4221,31.4221,65400.0
2013-12-20 12:05:00,42.56,42.57,42.55,42.56,112800.0,31.4221,31.4294,31.4147,31.4221,112800.0
2013-12-20 12:10:00,42.56,42.58,42.55,42.57,52700.0,31.4221,31.4368,31.4147,31.4294,52700.0
2013-12-20 12:15:00,42.57,42.61,42.57,42.6,27100.0,31.4294,31.459,31.4294,31.4516,27100.0
2013-12-20 12:20:00,42.6,42.61,42.59,42.6,23800.0,31.4516,31.459,31.4442,31.4516,23800.0
2013-12-20 12:25:00,42.61,42.64,42.6,42.63,51500.0,31.459,31.4811,31.4516,31.4737,51500.0
2013-12-20 12:30:00,42.63,42.64,42.62,42.64,23800.0,31.4737,31.4811,31.4664,31.4811,23800.0
2013-12-20 12:35:00,42.63,42.65,42.63,42.63,35700.0,31.4737,31.4885,31.4737,31.4737,35700.0
2013-12-20 12:40:00,42.63,42.65,42.62,42.62,117500.0,31.4737,31.4885,31.4664,31.4664,117500.0
2013-12-20 12:45:00,42.62,42.65,42.62,42.64,32500.0,31.4664,31.4885,31.4664,31.4811,32500.0
2013-12-20 12:50:00,42.65,42.65,42.63,42.64,62400.0,31.4885,31.4885,31.4737,31.4811,62400.0
2013-12-20 12:55:00,42.64,42.65,42.61,42.61,65000.0,31.4811,31.4885,31.459,31.459,65000.0
2013-12-20 13:00:00,42.61,42.63,42.61,42.62,44500.0,31.459,31.4737,31.459,31.4664,44500.0
2013-12-20 13:05:00,42.62,42.64,42.62,42.63,52400.0,31.4664,31.4811,31.4664,31.4737,52400.0
2013-12-20 13:10:00,42.64,42.64,42.62,42.62,40400.0,31.4811,31.4811,31.4664,31.4664,40400.0
2013-12-20 13:15:00,42.62,42.63,42.61,42.61,34600.0,31.4664,31.4737,31.459,31.459,34600.0
2013-12-20 13:20:00,42.62,42.62,42.6,42.62,35000.0,31.4664,31.4664,31.4516,31.4664,35000.0
2013-12-20 13:25:00,42.62,42.63,42.62,42.62,40400.0,31.4664,31.4737,31.4664,31.4664,40400.0
2013-12-20 13:30:00,42.62,42.62,42.59,42.59,77000.0,31.4664,31.4664,31.4442,31.4442,77000.0
2013-12-20 13:35:00,42.59,42.6,42.58,42.59,54500.0,31.4442,31.4516,31.4368,31.4442,54500.0
2013-12-20 13:40:00,42.59,42.62,42.59,42.6,41300.0,31.4442,31.4664,31.4442,31.4516,41300.0
2013-12-20 13:45:00,42.59,42.61,42.58,42.6,78400.0,31.4442,31.459,31.4368,31.4516,78400.0
2013-12-20 13:50:00,42.6,42.61,42.59,42.6,31300.0,31.4516,31.459,31.4442,31.4516,31300.0
2013-12-20 13:55:00,42.6,42.64,42.6,42.62,57000.0,31.4516,31.4811,31.4516,31.4664,57000.0
2013-12-20 14:00:00,42.63,42.64,42.61,42.61,192700.0,31.4737,31.4811,31.459,31.459,192700.0
2013-12-20 14:05:00,42.62,42.65,42.61,42.64,64400.0,31.4664,31.4885,31.459,31.4811,64400.0
2013-12-20 14:10:00,42.64,42.65,42.62,42.62,180200.0,31.4811,31.4885,31.4664,31.4664,180200.0
2013-12-20 14:15:00,42.62,42.65,42.62,42.64,72000.0,31.4664,31.4885,31.4664,31.4811,72000.0
2013-12-20 14:20:00,42.64,42.64,42.63,42.63,65100.0,31.4811,31.4811,31.4737,31.4737,65100.0
2013-12-20 14:25:00,42.63,42.64,42.61,42.62,49000.0,31.4737,31.4811,31.459,31.4664,49000.0
2013-12-20 14:30:00,42.61,42.63,42.61,42.63,44300.0,31.459,31.4737,31.459,31.4737,44300.0
2013-12-20 14:35:00,42.63,42.64,42.62,42.63,61800.0,31.4737,31.4811,31.4664,31.4737,61800.0
2013-12-20 14:40:00,42.63,42.66,42.63,42.66,193900.0,31.4737,31.4959,31.4737,31.4959,193900.0
2013-12-20 14:45:00,42.65,42.66,42.64,42.65,48000.0,31.4885,31.4959,31.4811,31.4885,48000.0
2013-12-20 14:50:00,42.65,42.65,42.63,42.63,54600.0,31.4885,31.4885,31.4737,31.4737,54600.0
2013-12-20 14:55:00,42.63,42.64,42.63,42.63,38900.0,31.4737,31.4811,31.4737,31.4737,38900.0
2013-12-20 15:00:00,42.64,42.64,42.59,42.59,139400.0,31.4811,31.4811,31.4442,31.4442,139400.0
2013-12-20 15:05:00,42.6,42.6,42.57,42.58,134400.0,31.4516,31.4516,31.4294,31.4368,134400.0
2013-12-20 15:10:00,42.58,42.59,42.58,42.58,38100.0,31.4368,31.4442,31.4368,31.4368,38100.0
2013-12-20 15:15:00,42.59,42.6,42.58,42.58,94100.0,31.4442,31.4516,31.4368,31.4368,94100.0
2013-12-20 15:20:00,42.58,42.58,42.54,42.54,124300.0,31.4368,31.4368,31.4073,31.4073,124300.0
2013-12-20 15:25:00,42.55,42.56,42.52,42.52,106500.0,31.4147,31.4221,31.3925,31.3925,106500.0
2013-12-20 15:30:00,42.52,42.55,42.52,42.52,167200.0,31.3925,31.4147,31.3925,31.3925,167200.0
2013-12-20 15:35:00,42.53,42.55,42.51,42.54,354300.0,31.3999,31.4147,31.3851,31.4073,354300.0
2013-12-20 15:40:00,42.54,42.57,42.52,42.52,191100.0,31.4073,31.4294,31.3925,31.3925,191100.0
2013-12-20 15:45:00,42.52,42.54,42.5,42.53,285800.0,31.3925,31.4073,31.3778,31.3999,285800.0
2013-12-20 15:50:00,42.52,42.54,42.51,42.52,252700.0,31.3925,31.4073,31.3851,31.3925,252700.0
2013-12-20 15:55:00,42.52,42.55,42.49,42.54,523700.0,31.3925,31.4147,31.3704,31.4073,523700.0
2013-12-23 09:30:00,42.65,42.69,42.61,42.66,116700.0,31.4885,31.518,31.459,31.4959,116700.0
2013-12-23 09:35:00,42.65,42.66,42.58,42.6,147900.0,31.4885,31.4959,31.4368,31.4516,147900.0
2013-12-23 09:40:00,42.59,42.6,42.52,42.53,77800.0,31.4442,31.4516,31.3925,31.3999,77800.0
2013-12-23 09:45:00,42.53,42.54,42.47,42.48,84600.0,31.3999,31.4073,31.3556,31.363,84600.0
2013-12-23 09:50:00,42.48,42.49,42.45,42.46,71300.0,31.363,31.3704,31.3408,31.3482,71300.0
2013-12-23 09:55:00,42.47,42.48,42.43,42.43,72400.0,31.3556,31.363,31.3261,31.3261,72400.0
2013-12-23 10:00:00,42.43,42.44,42.38,42.43,95600.0,31.3261,31.3335,31.2892,31.3261,95600.0
2013-12-23 10:05:00,42.43,42.44,42.39,42.4,74600.0,31.3261,31.3335,31.2965,31.3039,74600.0
2013-12-23 10:10:00,42.4,42.42,42.37,42.4,176800.0,31.3039,31.3187,31.2818,31.3039,176800.0
2013-12-23 10:15:00,42.4,42.43,42.39,42.43,217100.0,31.3039,31.3261,31.2965,31.3261,217100.0
2013-12-23 10:20:00,42.42,42.45,42.41,42.45,56600.0,31.3187,31.3408,31.3113,31.3408,56600.0
2013-12-23 10:25:00,42.46,42.46,42.42,42.42,42600.0,31.3482,31.3482,31.3187,31.3187,42600.0
2013-12-23 10:30:00,42.42,42.44,42.42,42.44,26600.0,31.3187,31.3335,31.3187,31.3335,26600.0
2013-12-23 10:35:00,42.43,42.44,42.41,42.41,27900.0,31.3261,31.3335,31.3113,31.3113,27900.0
2013-12-23 10:40:00,42.42,42.46,42.42,42.45,124000.0,31.3187,31.3482,31.3187,31.3408,124000.0
2013-12-23 10:45:00,42.46,42.48,42.45,42.46,31100.0,31.3482,31.363,31.3408,31.3482,31100.0
2013-12-23 10:50:00,42.45,42.47,42.45,42.46,24400.0,31.3408,31.3556,31.3408,31.3482,24400.0
2013-12-23 10:55:00,42.46,42.47,42.44,42.44,26000.0,31.3482,31.3556,31.3335,31.3335,26000.0
2013-12-23 11:00:00,42.44,42.5,42.44,42.48,61500.0,31.3335,31.3778,31.3335,31.363,61500.0
2013-12-23 11:05:00,42.48,42.48,42.47,42.47,10000.0,31.363,31.363,31.3556,31.3556,10000.0
2013-12-23 11:10:00,42.47,42.48,42.45,42.45,21300.0,31.3556,31.363,31.3408,31.3408,21300.0
2013-12-23 11:15:00,42.45,42.46,42.43,42.43,31200.0,31.3408,31.3482,31.3261,31.3261,31200.0
2013-12-23 11:20:00,42.43,42.46,42.43,42.45,91300.0,31.3261,31.3482,31.3261,31.3408,91300.0
2013-12-23 11:25:00,42.45,42.47,42.45,42.46,36000.0,31.3408,31.3556,31.3408,31.3482,36000.0
2013-12-23 11:30:00,42.47,42.5,42.46,42.49,59400.0,31.3556,31.3778,31.3482,31.3704,59400.0
2013-12-23 11:35:00,42.49,42.5,42.48,42.48,11400.0,31.3704,31.3778,31.363,31.363,11400.0
2013-12-23 11:40:00,42.48,42.49,42.47,42.47,18800.0,31.363,31.3704,31.3556,31.3556,18800.0
2013-12-23 11:45:00,42.47,42.48,42.47,42.48,47500.0,31.3556,31.363,31.3556,31.363,47500.0
2013-12-23 11:50:00,42.48,42.49,42.47,42.48,20200.0,31.363,31.3704,31.3556,31.363,20200.0
2013-12-23 11:55:00,42.48,42.49,42.47,42.47,13700.0,31.363,31.3704,31.3556,31.3556,13700.0
2013-12-23 12:00:00,42.46,42.48,42.46,42.46,26300.0,31.3482,31.363,31.3482,31.3482,26300.0
2013-12-23 12:05:00,42.47,42.47,42.45,42.45,16200.0,31.3556,31.3556,31.3408,31.3408,16200.0
2013-12-23 12:10:00,42.46,42.47,42.44,42.47,40300.0,31.3482,31.3556,31.3335,31.3556,40300.0
2013-12-23 12:15:00,42.46,42.49,42.45,42.48,29400.0,31.3482,31.3704,31.3408,31.363,29400.0
2013-12-23 12:20:00,42.47,42.49,42.47,42.48,16300.0,31.3556,31.3704,31.3556,31.363,16300.0
2013-12-23 12:25:00,42.48,42.49,42.47,42.48,29000.0,31.363,31.3704,31.3556,31.363,29000.0
2013-12-23 12:30:00,42.47,42.48,42.47,42.47,13300.0,31.3556,31.363,31.3556,31.3556,13300.0
2013-12-23 12:35:00,42.47,42.48,42.46,42.46,21000.0,31.3556,31.363,31.3482,31.3482,21000.0
2013-12-23 12:40:00,42.47,42.47,42.46,42.46,43900.0,31.3556,31.3556,31.3482,31.3482,43900.0
2013-12-23 12:45:00,42.47,42.47,42.46,42.46,12700.0,31.3556,31.3556,31.3482,31.3482,12700.0
2013-12-23 12:50:00,42.46,42.48,42.46,42.47,25200.0,31.3482,31.363,31.3482,31.3556,25200.0
2013-12-23 12:55:00,42.47,42.48,42.45,42.47,122100.0,31.3556,31.363,31.3408,31.3556,122100.0
2013-12-23 13:00:00,42.47,42.47,42.44,42.44,16800.0,31.3556,31.3556,31.3335,31.3335,16800.0
2013-12-23 13:05:00,42.45,42.45,42.41,42.41,18500.0,31.3408,31.3408,31.3113,31.3113,18500.0
2013-12-23 13:10:00,42.42,42.45,42.41,42.44,37000.0,31.3187,31.3408,31.3113,31.3335,37000.0
2013-12-23 13:15:00,42.43,42.44,42.42,42.42,37900.0,31.3261,31.3335,31.3187,31.3187,37900.0
2013-12-23 13:20:00,42.42,42.43,42.42,42.42,14900.0,31.3187,31.3261,31.3187,31.3187,14900.0
2013-12-23 13:25:00,42.42,42.44,42.42,42.44,35000.0,31.3187,31.3335,31.3187,31.3335,35000.0
2013-12-23 13:30:00,42.44,42.45,42.43,42.44,26000.0,31.3335,31.3408,31.3261,31.3335,26000.0
2013-12-23 13:35:00,42.44,42.45,42.42,42.43,14600.0,31.3335,31.3408,31.3187,31.3261,14600.0
2013-12-23 13:40:00,42.42,42.42,42.4,42.41,42200.0,31.3187,31.3187,31.3039,31.3113,42200.0
2013-12-23 13:45:00,42.41,42.41,42.38,42.39,42800.0,31.3113,31.3113,31.2892,31.2965,42800.0
2013-12-23 13:50:00,42.4,42.4,42.36,42.37,21000.0,31.3039,31.3039,31.2744,31.2818,21000.0
2013-12-23 13:55:00,42.37,42.41,42.37,42.4,32600.0,31.2818,31.3113,31.2818,31.3039,32600.0
2013-12-23 14:00:00,42.4,42.41,42.39,42.41,32600.0,31.3039,31.3113,31.2965,31.3113,32600.0
2013-12-23 14:05:00,42.41,42.44,42.4,42.42,89200.0,31.3113,31.3335,31.3039,31.3187,89200.0
2013-12-23 14:10:00,42.42,42.44,42.42,42.43,32500.0,31.3187,31.3335,31.3187,31.3261,32500.0
2013-12-23 14:15:00,42.43,42.45,42.43,42.44,80900.0,31.3261,31.3408,31.3261,31.3335,80900.0
2013-12-23 14:20:00,42.45,42.45,42.43,42.45,37200.0,31.3408,31.3408,31.3261,31.3408,37200.0
2013-12-23 14:25:00,42.45,42.46,42.43,42.43,28000.0,31.3408,31.3482,31.3261,31.3261,28000.0
2013-12-23 14:30:00,42.44,42.46,42.43,42.44,39400.0,31.3335,31.3482,31.3261,31.3335,39400.0
2013-12-23 14:35:00,42.44,42.46,42.42,42.45,38800.0,31.3335,31.3482,31.3187,31.3408,38800.0
2013-12-23 14:40:00,42.45,42.45,42.44,42.45,20900.0,31.3408,31.3408,31.3335,31.3408,20900.0
2013-12-23 14:45:00,42.45,42.46,42.44,42.44,76000.0,31.3408,31.3482,31.3335,31.3335,76000.0
2013-12-23 14:50:00,42.45,42.45,42.44,42.45,20000.0,31.3408,31.3408,31.3335,31.3408,20000.0
2013-12-23 14:55:00,42.45,42.46,42.44,42.45,30300.0,31.3408,31.3482,31.3335,31.3408,30300.0
2013-12-23 15:00:00,42.45,42.46,42.44,42.45,86700.0,31.3408,31.3482,31.3335,31.3408,86700.0
2013-12-23 15:05:00,42.46,42.46,42.44,42.44,49300.0,31.3482,31.3482,31.3335,31.3335,49300.0
2013-12-23 15:10:00,42.45,42.45,42.43,42.44,39300.0,31.3408,31.3408,31.3261,31.3335,39300.0
2013-12-23 15:15:00,42.44,42.45,42.43,42.45,44400.0,31.3335,31.3408,31.3261,31.3408,44400.0
2013-12-23 15:20:00,42.45,42.47,42.43,42.45,130400.0,31.3408,31.3556,31.3261,31.3408,130400.0
2013-12-23 15:25:00,42.45,42.47,42.45,42.47,32800.0,31.3408,31.3556,31.3408,31.3556,32800.0
2013-12-23 15:30:00,42.47,42.48,42.47,42.48,88900.0,31.3556,31.363,31.3556,31.363,88900.0
2013-12-23 15:35:00,42.48,42.48,42.47,42.48,54800.0,31.363,31.363,31.3556,31.363,54800.0
2013-12-23 15:40:00,42.48,42.48,42.47,42.48,126500.0,31.363,31.363,31.3556,31.363,126500.0
2013-12-23 15:45:00,42.47,42.47,42.44,42.44,205300.0,31.3556,31.3556,31.3335,31.3335,205300.0
2013-12-23 15:50:00,42.45,42.48,42.43,42.47,310800.0,31.3408,31.363,31.3261,31.3556,310800.0
2013-12-23 15:55:00,42.48,42.5,42.46,42.5,582400.0,31.363,31.3778,31.3482,31.3778,582400.0
2013-12-24 09:30:00,42.51,42.54,42.44,42.53,59200.0,31.3851,31.4073,31.3335,31.3999,59200.0
2013-12-24 09:35:00,42.53,42.56,42.53,42.55,133600.0,31.3999,31.4221,31.3999,31.4147,133600.0
2013-12-24 09:40:00,42.55,42.59,42.53,42.58,168800.0,31.4147,31.4442,31.3999,31.4368,168800.0
2013-12-24 09:45:00,42.58,42.58,42.56,42.57,78200.0,31.4368,31.4368,31.4221,31.4294,78200.0
2013-12-24 09:50:00,42.56,42.57,42.55,42.55,68900.0,31.4221,31.4294,31.4147,31.4147,68900.0
2013-12-24 09:55:00,42.56,42.58,42.54,42.54,68800.0,31.4221,31.4368,31.4073,31.4073,68800.0
2013-12-24 10:00:00,42.54,42.58,42.54,42.58,44200.0,31.4073,31.4368,31.4073,31.4368,44200.0
2013-12-24 10:05:00,42.58,42.64,42.57,42.63,94300.0,31.4368,31.4811,31.4294,31.4737,94300.0
2013-12-24 10:10:00,42.62,42.63,42.6,42.6,37900.0,31.4664,31.4737,31.4516,31.4516,37900.0
2013-12-24 10:15:00,42.6,42.6,42.55,42.56,36800.0,31.4516,31.4516,31.4147,31.4221,36800.0
2013-12-24 10:20:00,42.55,42.61,42.55,42.6,238100.0,31.4147,31.459,31.4147,31.4516,238100.0
2013-12-24 10:25:00,42.6,42.66,42.6,42.63,156900.0,31.4516,31.4959,31.4516,31.4737,156900.0
2013-12-24 10:30:00,42.64,42.65,42.61,42.64,135400.0,31.4811,31.4885,31.459,31.4811,135400.0
2013-12-24 10:35:00,42.64,42.65,42.62,42.64,15800.0,31.4811,31.4885,31.4664,31.4811,15800.0
2013-12-24 10:40:00,42.64,42.64,42.6,42.62,130800.0,31.4811,31.4811,31.4516,31.4664,130800.0
2013-12-24 10:45:00,42.62,42.64,42.61,42.63,41300.0,31.4664,31.4811,31.459,31.4737,41300.0
2013-12-24 10:50:00,42.63,42.63,42.61,42.61,234700.0,31.4737,31.4737,31.459,31.459,234700.0
2013-12-24 10:55:00,42.61,42.62,42.6,42.6,36900.0,31.459,31.4664,31.4516,31.4516,36900.0
2013-12-24 11:00:00,42.6,42.61,42.59,42.59,19100.0,31.4516,31.459,31.4442,31.4442,19100.0
2013-12-24 11:05:00,42.59,42.59,42.57,42.58,61100.0,31.4442,31.4442,31.4294,31.4368,61100.0
2013-12-24 11:10:00,42.59,42.6,42.57,42.59,115100.0,31.4442,31.4516,31.4294,31.4442,115100.0
2013-12-24 11:15:00,42.6,42.63,42.59,42.63,16500.0,31.4516,31.4737,31.4442,31.4737,16500.0
2013-12-24 11:20:00,42.63,42.64,42.62,42.63,28700.0,31.4737,31.4811,31.4664,31.4737,28700.0
2013-12-24 11:25:00,42.63,42.64,42.6,42.6,12800.0,31.4737,31.4811,31.4516,31.4516,12800.0
2013-12-24 11:30:00,42.6,42.64,42.6,42.64,26900.0,31.4516,31.4811,31.4516,31.4811,26900.0
2013-12-24 11:35:00,42.64,42.64,42.55,42.58,936400.0,31.4811,31.4811,31.4147,31.4368,936400.0
2013-12-24 11:40:00,42.58,42.59,42.56,42.56,93200.0,31.4368,31.4442,31.4221,31.4221,93200.0
2013-12-24 11:45:00,42.56,42.58,42.56,42.58,209300.0,31.4221,31.4368,31.4221,31.4368,209300.0
2013-12-24 11:50:00,42.58,42.59,42.57,42.58,77400.0,31.4368,31.4442,31.4294,31.4368,77400.0
2013-12-24 11:55:00,42.58,42.58,42.55,42.58,201200.0,31.4368,31.4368,31.4147,31.4368,201200.0
2013-12-24 12:00:00,42.58,42.59,42.56,42.57,159100.0,31.4368,31.4442,31.4221,31.4294,159100.0
2013-12-24 12:05:00,42.57,42.58,42.56,42.56,55700.0,31.4294,31.4368,31.4221,31.4221,55700.0
2013-12-24 12:10:00,42.56,42.58,42.55,42.58,152800.0,31.4221,31.4368,31.4147,31.4368,152800.0
2013-12-24 12:15:00,42.58,42.59,42.56,42.56,97800.0,31.4368,31.4442,31.4221,31.4221,97800.0
2013-12-24 12:20:00,42.56,42.56,42.54,42.55,196100.0,31.4221,31.4221,31.4073,31.4147,196100.0
2013-12-24 12:25:00,42.55,42.56,42.55,42.55,121600.0,31.4147,31.4221,31.4147,31.4147,121600.0
2013-12-24 12:30:00,42.55,42.55,42.54,42.55,59400.0,31.4147,31.4147,31.4073,31.4147,59400.0
2013-12-24 12:35:00,42.54,42.55,42.54,42.55,94300.0,31.4073,31.4147,31.4073,31.4147,94300.0
2013-12-24 12:40:00,42.55,42.55,42.54,42.55,368500.0,31.4147,31.4147,31.4073,31.4147,368500.0
2013-12-24 12:45:00,42.55,42.57,42.55,42.55,251500.0,31.4147,31.4294,31.4147,31.4147,251500.0
2013-12-24 12:50:00,42.56,42.57,42.52,42.54,294100.0,31.4221,31.4294,31.3925,31.4073,294100.0
2013-12-24 12:55:00,42.54,42.56,42.53,42.55,514600.0,31.4073,31.4221,31.3999,31.4147,514600.0
2013-12-26 09:30:00,42.6,42.64,42.59,42.61,27700.0,31.4516,31.4811,31.4442,31.459,27700.0
2013-12-26 09:35:00,42.61,42.63,42.6,42.63,230800.0,31.459,31.4737,31.4516,31.4737,230800.0
2013-12-26 09:40:00,42.64,42.68,42.63,42.67,100100.0,31.4811,31.5107,31.4737,31.5033,100100.0
2013-12-26 09:45:00,42.67,42.69,42.65,42.68,125800.0,31.5033,31.518,31.4885,31.5107,125800.0
2013-12-26 09:50:00,42.68,42.7,42.66,42.68,69500.0,31.5107,31.5254,31.4959,31.5107,69500.0
2013-12-26 09:55:00,42.68,42.7,42.67,42.7,111700.0,31.5107,31.5254,31.5033,31.5254,111700.0
2013-12-26 10:00:00,42.7,42.74,42.69,42.72,185900.0,31.5254,31.555,31.518,31.5402,185900.0
2013-12-26 10:05:00,42.72,42.73,42.65,42.65,154600.0,31.5402,31.5476,31.4885,31.4885,154600.0
2013-12-26 10:10:00,42.66,42.66,42.62,42.63,263800.0,31.4959,31.4959,31.4664,31.4737,263800.0
2013-12-26 10:15:00,42.63,42.64,42.62,42.64,274400.0,31.4737,31.4811,31.4664,31.4811,274400.0
2013-12-26 10:20:00,42.65,42.65,42.62,42.63,520300.0,31.4885,31.4885,31.4664,31.4737,520300.0
2013-12-26 10:25:00,42.63,42.63,42.59,42.6,451700.0,31.4737,31.4737,31.4442,31.4516,451700.0
2013-12-26 10:30:00,42.59,42.63,42.59,42.62,660800.0,31.4442,31.4737,31.4442,31.4664,660800.0
2013-12-26 10:35:00,42.62,42.62,42.59,42.62,421000.0,31.4664,31.4664,31.4442,31.4664,421000.0
2013-12-26 10:40:00,42.61,42.65,42.61,42.64,162200.0,31.459,31.4885,31.459,31.4811,162200.0
2013-12-26 10:45:00,42.64,42.66,42.64,42.64,174300.0,31.4811,31.4959,31.4811,31.4811,174300.0
2013-12-26 10:50:00,42.65,42.65,42.59,42.6,188000.0,31.4885,31.4885,31.4442,31.4516,188000.0
2013-12-26 10:55:00,42.6,42.6,42.59,42.59,148700.0,31.4516,31.4516,31.4442,31.4442,148700.0
2013-12-26 11:00:00,42.59,42.6,42.59,42.59,66500.0,31.4442,31.4516,31.4442,31.4442,66500.0
2013-12-26 11:05:00,42.59,42.59,42.56,42.57,383100.0,31.4442,31.4442,31.4221,31.4294,383100.0
2013-12-26 11:10:00,42.57,42.57,42.54,42.56,1582700.0,31.4294,31.4294,31.4073,31.4221,1582700.0
2013-12-26 11:15:00,42.57,42.58,42.56,42.57,145300.0,31.4294,31.4368,31.4221,31.4294,145300.0
2013-12-26 11:20:00,42.57,42.59,42.57,42.59,98200.0,31.4294,31.4442,31.4294,31.4442,98200.0
2013-12-26 11:25:00,42.59,42.61,42.59,42.61,67700.0,31.4442,31.459,31.4442,31.459,67700.0
2013-12-26 11:30:00,42.61,42.62,42.6,42.62,163400.0,31.459,31.4664,31.4516,31.4664,163400.0
2013-12-26 11:35:00,42.62,42.63,42.62,42.63,112400.0,31.4664,31.4737,31.4664,31.4737,112400.0
2013-12-26 11:40:00,42.63,42.63,42.62,42.62,874400.0,31.4737,31.4737,31.4664,31.4664,874400.0
2013-12-26 11:45:00,42.62,42.63,42.61,42.61,315500.0,31.4664,31.4737,31.459,31.459,315500.0
2013-12-26 11:50:00,42.62,42.62,42.6,42.61,67400.0,31.4664,31.4664,31.4516,31.459,67400.0
2013-12-26 11:55:00,42.61,42.62,42.61,42.62,55300.0,31.459,31.4664,31.459,31.4664,55300.0
2013-12-26 12:00:00,42.61,42.62,42.61,42.61,46200.0,31.459,31.4664,31.459,31.459,46200.0
2013-12-26 12:05:00,42.62,42.62,42.61,42.62,71700.0,31.4664,31.4664,31.459,31.4664,71700.0
2013-12-26 12:10:00,42.61,42.62,42.61,42.62,164100.0,31.459,31.4664,31.459,31.4664,164100.0
2013-12-26 12:15:00,42.61,42.62,42.6,42.6,46100.0,31.459,31.4664,31.4516,31.4516,46100.0
2013-12-26 12:20:00,42.61,42.61,42.6,42.6,58500.0,31.459,31.459,31.4516,31.4516,58500.0
2013-12-26 12:25:00,42.6,42.63,42.6,42.63,157300.0,31.4516,31.4737,31.4516,31.4737,157300.0
2013-12-26 12:30:00,42.63,42.65,42.63,42.65,156800.0,31.4737,31.4885,31.4737,31.4885,156800.0
2013-12-26 12:35:00,42.65,42.66,42.64,42.64,77100.0,31.4885,31.4959,31.4811,31.4811,77100.0
2013-12-26 12:40:00,42.65,42.67,42.64,42.67,97500.0,31.4885,31.5033,31.4811,31.5033,97500.0
2013-12-26 12:45:00,42.66,42.68,42.66,42.67,85500.0,31.4959,31.5107,31.4959,31.5033,85500.0
2013-12-26 12:50:00,42.67,42.67,42.66,42.66,42100.0,31.5033,31.5033,31.4959,31.4959,42100.0
2013-12-26 12:55:00,42.66,42.67,42.65,42.66,62800.0,31.4959,31.5033,31.4885,31.4959,62800.0
2013-12-26 13:00:00,42.66,42.66,42.65,42.66,188100.0,31.4959,31.4959,31.4885,31.4959,188100.0
2013-12-26 13:05:00,42.66,42.66,42.65,42.66,18500.0,31.4959,31.4959,31.4885,31.4959,18500.0
2013-12-26 13:10:00,42.66,42.67,42.66,42.67,159000.0,31.4959,31.5033,31.4959,31.5033,159000.0
2013-12-26 13:15:00,42.67,42.68,42.66,42.67,200900.0,31.5033,31.5107,31.4959,31.5033,200900.0
2013-12-26 13:20:00,42.66,42.67,42.66,42.66,33100.0,31.4959,31.5033,31.4959,31.4959,33100.0
2013-12-26 13:25:00,42.67,42.68,42.67,42.67,51500.0,31.5033,31.5107,31.5033,31.5033,51500.0
2013-12-26 13:30:00,42.68,42.68,42.67,42.68,48600.0,31.5107,31.5107,31.5033,31.5107,48600.0
2013-12-26 13:35:00,42.68,42.68,42.66,42.66,79000.0,31.5107,31.5107,31.4959,31.4959,79000.0
2013-12-26 13:40:00,42.66,42.68,42.66,42.67,96800.0,31.4959,31.5107,31.4959,31.5033,96800.0
2013-12-26 13:45:00,42.67,42.67,42.66,42.66,25100.0,31.5033,31.5033,31.4959,31.4959,25100.0
2013-12-26 13:50:00,42.66,42.69,42.66,42.68,468400.0,31.4959,31.518,31.4959,31.5107,468400.0
2013-12-26 13:55:00,42.68,42.69,42.67,42.69,263200.0,31.5107,31.518,31.5033,31.518,263200.0
2013-12-26 14:00:00,42.69,42.69,42.68,42.69,18300.0,31.518,31.518,31.5107,31.518,18300.0
2013-12-26 14:05:00,42.69,42.7,42.68,42.7,250200.0,31.518,31.5254,31.5107,31.5254,250200.0
2013-12-26 14:10:00,42.7,42.7,42.69,42.7,27600.0,31.5254,31.5254,31.518,31.5254,27600.0
2013-12-26 14:15:00,42.7,42.7,42.67,42.68,373000.0,31.5254,31.5254,31.5033,31.5107,373000.0
2013-12-26 14:20:00,42.69,42.69,42.68,42.69,116500.0,31.518,31.518,31.5107,31.518,116500.0
2013-12-26 14:25:00,42.69,42.69,42.68,42.69,33900.0,31.518,31.518,31.5107,31.518,33900.0
2013-12-26 14:30:00,42.69,42.7,42.68,42.7,172800.0,31.518,31.5254,31.5107,31.5254,172800.0
2013-12-26 14:35:00,42.7,42.7,42.68,42.69,69300.0,31.5254,31.5254,31.5107,31.518,69300.0
2013-12-26 14:40:00,42.68,42.69,42.68,42.69,45300.0,31.5107,31.518,31.5107,31.518,45300.0
2013-12-26 14:45:00,42.68,42.69,42.68,42.69,55200.0,31.5107,31.518,31.5107,31.518,55200.0
2013-12-26 14:50:00,42.68,42.69,42.68,42.69,75400.0,31.5107,31.518,31.5107,31.518,75400.0
2013-12-26 14:55:00,42.69,42.69,42.68,42.69,280100.0,31.518,31.518,31.5107,31.518,280100.0
2013-12-26 15:00:00,42.68,42.69,42.68,42.69,82200.0,31.5107,31.518,31.5107,31.518,82200.0
2013-12-26 15:05:00,42.68,42.71,42.68,42.69,251900.0,31.5107,31.5328,31.5107,31.518,251900.0
2013-12-26 15:10:00,42.7,42.71,42.7,42.7,97200.0,31.5254,31.5328,31.5254,31.5254,97200.0
2013-12-26 15:15:00,42.7,42.7,42.68,42.69,94100.0,31.5254,31.5254,31.5107,31.518,94100.0
2013-12-26 15:20:00,42.69,42.7,42.69,42.69,39500.0,31.518,31.5254,31.518,31.518,39500.0
2013-12-26 15:25:00,42.69,42.73,42.69,42.73,150400.0,31.518,31.5476,31.518,31.5476,150400.0
2013-12-26 15:30:00,42.73,42.73,42.71,42.73,82400.0,31.5476,31.5476,31.5328,31.5476,82400.0
2013-12-26 15:35:00,42.73,42.73,42.71,42.73,58700.0,31.5476,31.5476,31.5328,31.5476,58700.0
2013-12-26 15:40:00,42.72,42.74,42.71,42.73,147800.0,31.5402,31.555,31.5328,31.5476,147800.0
2013-12-26 15:45:00,42.73,42.74,42.71,42.72,111200.0,31.5476,31.555,31.5328,31.5402,111200.0
2013-12-26 15:50:00,42.72,42.73,42.71,42.72,192700.0,31.5402,31.5476,31.5328,31.5402,192700.0
2013-12-26 15:55:00,42.72,42.73,42.7,42.72,387000.0,31.5402,31.5476,31.5254,31.5402,387000.0
2013-12-27 09:30:00,42.91,42.91,42.77,42.9,121900.0,31.6805,31.6805,31.5771,31.6731,121900.0
2013-12-27 09:35:00,42.91,42.92,42.86,42.88,250800.0,31.6805,31.6878,31.6435,31.6583,250800.0
2013-12-27 09:40:00,42.89,42.9,42.84,42.89,98300.0,31.6657,31.6731,31.6288,31.6657,98300.0
2013-12-27 09:45:00,42.9,42.91,42.88,42.9,53100.0,31.6731,31.6805,31.6583,31.6731,53100.0
2013-12-27 09:50:00,42.9,42.92,42.89,42.89,32400.0,31.6731,31.6878,31.6657,31.6657,32400.0
2013-12-27 09:55:00,42.89,42.91,42.86,42.9,113400.0,31.6657,31.6805,31.6435,31.6731,113400.0
2013-12-27 10:00:00,42.91,42.92,42.89,42.89,34400.0,31.6805,31.6878,31.6657,31.6657,34400.0
2013-12-27 10:05:00,42.9,42.9,42.87,42.88,24200.0,31.6731,31.6731,31.6509,31.6583,24200.0
2013-12-27 10:10:00,42.88,42.89,42.87,42.87,58900.0,31.6583,31.6657,31.6509,31.6509,58900.0
2013-12-27 10:15:00,42.88,42.9,42.87,42.88,33300.0,31.6583,31.6731,31.6509,31.6583,33300.0
2013-12-27 10:20:00,42.87,42.9,42.87,42.88,17600.0,31.6509,31.6731,31.6509,31.6583,17600.0
2013-12-27 10:25:00,42.89,42.91,42.88,42.9,25200.0,31.6657,31.6805,31.6583,31.6731,25200.0
2013-12-27 10:30:00,42.9,42.9,42.88,42.88,5500.0,31.6731,31.6731,31.6583,31.6583,5500.0
2013-12-27 10:35:00,42.89,42.89,42.88,42.89,16900.0,31.6657,31.6657,31.6583,31.6657,16900.0
2013-12-27 10:40:00,42.88,42.89,42.86,42.89,22400.0,31.6583,31.6657,31.6435,31.6657,22400.0
2013-12-27 10:45:00,42.89,42.9,42.87,42.88,13700.0,31.6657,31.6731,31.6509,31.6583,13700.0
2013-12-27 10:50:00,42.88,42.89,42.87,42.88,25700.0,31.6583,31.6657,31.6509,31.6583,25700.0
2013-12-27 10:55:00,42.89,42.91,42.87,42.87,30700.0,31.6657,31.6805,31.6509,31.6509,30700.0
2013-12-27 11:00:00,42.87,42.88,42.86,42.86,30900.0,31.6509,31.6583,31.6435,31.6435,30900.0
2013-12-27 11:05:00,42.87,42.89,42.86,42.88,41800.0,31.6509,31.6657,31.6435,31.6583,41800.0
2013-12-27 11:10:00,42.88,42.89,42.86,42.87,11400.0,31.6583,31.6657,31.6435,31.6509,11400.0
2013-12-27 11:15:00,42.88,42.88,42.86,42.87,43000.0,31.6583,31.6583,31.6435,31.6509,43000.0
2013-12-27 11:20:00,42.86,42.87,42.83,42.83,105300.0,31.6435,31.6509,31.6214,31.6214,105300.0
2013-12-27 11:25:00,42.83,42.87,42.83,42.87,52700.0,31.6214,31.6509,31.6214,31.6509,52700.0
2013-12-27 11:30:00,42.88,42.9,42.88,42.88,16500.0,31.6583,31.6731,31.6583,31.6583,16500.0
2013-12-27 11:35:00,42.89,42.89,42.84,42.84,68800.0,31.6657,31.6657,31.6288,31.6288,68800.0
2013-12-27 11:40:00,42.84,42.86,42.84,42.84,37400.0,31.6288,31.6435,31.6288,31.6288,37400.0
2013-12-27 11:45:00,42.84,42.84,42.83,42.83,24800.0,31.6288,31.6288,31.6214,31.6214,24800.0
2013-12-27 11:50:00,42.83,42.84,42.82,42.83,15900.0,31.6214,31.6288,31.614,31.6214,15900.0
2013-12-27 11:55:00,42.83,42.84,42.81,42.83,95200.0,31.6214,31.6288,31.6066,31.6214,95200.0
2013-12-27 12:00:00,42.83,42.84,42.8,42.82,68200.0,31.6214,31.6288,31.5992,31.614,68200.0
2013-12-27 12:05:00,42.81,42.82,42.81,42.81,7900.0,31.6066,31.614,31.6066,31.6066,7900.0
2013-12-27 12:10:00,42.82,42.82,42.81,42.81,14500.0,31.614,31.614,31.6066,31.6066,14500.0
2013-12-27 12:15:00,42.81,42.81,42.79,42.81,61300.0,31.6066,31.6066,31.5919,31.6066,61300.0
2013-12-27 12:20:00,42.81,42.83,42.81,42.82,14700.0,31.6066,31.6214,31.6066,31.614,14700.0
2013-12-27 12:25:00,42.82,42.83,42.81,42.83,26000.0,31.614,31.6214,31.6066,31.6214,26000.0
2013-12-27 12:30:00,42.83,42.83,42.81,42.82,7400.0,31.6214,31.6214,31.6066,31.614,7400.0
2013-12-27 12:35:00,42.81,42.81,42.79,42.79,14100.0,31.6066,31.6066,31.5919,31.5919,14100.0
2013-12-27 12:40:00,42.8,42.8,42.78,42.78,30900.0,31.5992,31.5992,31.5845,31.5845,30900.0
2013-12-27 12:45:00,42.79,42.79,42.78,42.79,10000.0,31.5919,31.5919,31.5845,31.5919,10000.0
2013-12-27 12:50:00,42.79,42.8,42.78,42.78,17400.0,31.5919,31.5992,31.5845,31.5845,17400.0
2013-12-27 12:55:00,42.78,42.8,42.77,42.79,21800.0,31.5845,31.5992,31.5771,31.5919,21800.0
2013-12-27 13:00:00,42.79,42.8,42.78,42.79,12100.0,31.5919,31.5992,31.5845,31.5919,12100.0
2013-12-27 13:05:00,42.79,42.79,42.77,42.77,15900.0,31.5919,31.5919,31.5771,31.5771,15900.0
2013-12-27 13:10:00,42.77,42.79,42.77,42.79,13300.0,31.5771,31.5919,31.5771,31.5919,13300.0
2013-12-27 13:15:00,42.79,42.81,42.79,42.8,66300.0,31.5919,31.6066,31.5919,31.5992,66300.0
2013-12-27 13:20:00,42.8,42.81,42.79,42.8,187300.0,31.5992,31.6066,31.5919,31.5992,187300.0
2013-12-27 13:25:00,42.8,42.81,42.8,42.8,16000.0,31.5992,31.6066,31.5992,31.5992,16000.0
2013-12-27 13:30:00,42.8,42.81,42.76,42.77,73500.0,31.5992,31.6066,31.5697,31.5771,73500.0
2013-12-27 13:35:00,42.77,42.8,42.76,42.8,41700.0,31.5771,31.5992,31.5697,31.5992,41700.0
2013-12-27 13:40:00,42.8,42.8,42.79,42.8,9500.0,31.5992,31.5992,31.5919,31.5992,9500.0
2013-12-27 13:45:00,42.8,42.8,42.79,42.8,11000.0,31.5992,31.5992,31.5919,31.5992,11000.0
2013-12-27 13:50:00,42.8,42.81,42.79,42.8,25000.0,31.5992,31.6066,31.5919,31.5992,25000.0
2013-12-27 13:55:00,42.8,42.81,42.79,42.8,20400.0,31.5992,31.6066,31.5919,31.5992,20400.0
2013-12-27 14:00:00,42.79,42.82,42.79,42.8,22600.0,31.5919,31.614,31.5919,31.5992,22600.0
2013-12-27 14:05:00,42.8,42.81,42.8,42.81,20200.0,31.5992,31.6066,31.5992,31.6066,20200.0
2013-12-27 14:10:00,42.81,42.81,42.8,42.8,22000.0,31.6066,31.6066,31.5992,31.5992,22000.0
2013-12-27 14:15:00,42.8,42.82,42.79,42.82,32900.0,31.5992,31.614,31.5919,31.614,32900.0
2013-12-27 14:20:00,42.82,42.84,42.82,42.83,40500.0,31.614,31.6288,31.614,31.6214,40500.0
2013-12-27 14:25:00,42.84,42.85,42.83,42.84,27500.0,31.6288,31.6362,31.6214,31.6288,27500.0
2013-12-27 14:30:00,42.85,42.86,42.84,42.85,34300.0,31.6362,31.6435,31.6288,31.6362,34300.0
2013-12-27 14:35:00,42.85,42.85,42.84,42.84,14800.0,31.6362,31.6362,31.6288,31.6288,14800.0
2013-12-27 14:40:00,42.84,42.85,42.83,42.84,13100.0,31.6288,31.6362,31.6214,31.6288,13100.0
2013-12-27 14:45:00,42.83,42.86,42.83,42.86,55200.0,31.6214,31.6435,31.6214,31.6435,55200.0
2013-12-27 14:50:00,42.86,42.86,42.84,42.84,23900.0,31.6435,31.6435,31.6288,31.6288,23900.0
2013-12-27 14:55:00,42.84,42.85,42.81,42.81,36600.0,31.6288,31.6362,31.6066,31.6066,36600.0
2013-12-27 15:00:00,42.81,42.83,42.81,42.83,22100.0,31.6066,31.6214,31.6066,31.6214,22100.0
2013-12-27 15:05:00,42.83,42.84,42.83,42.83,31400.0,31.6214,31.6288,31.6214,31.6214,31400.0
2013-12-27 15:10:00,42.84,42.85,42.84,42.84,65400.0,31.6288,31.6362,31.6288,31.6288,65400.0
2013-12-27 15:15:00,42.84,42.85,42.83,42.84,61200.0,31.6288,31.6362,31.6214,31.6288,61200.0
2013-12-27 15:20:00,42.85,42.85,42.82,42.83,60000.0,31.6362,31.6362,31.614,31.6214,60000.0
2013-12-27 15:25:00,42.83,42.84,42.83,42.84,36100.0,31.6214,31.6288,31.6214,31.6288,36100.0
2013-12-27 15:30:00,42.84,42.86,42.83,42.86,68500.0,31.6288,31.6435,31.6214,31.6435,68500.0
2013-12-27 15:35:00,42.86,42.86,42.84,42.84,66700.0,31.6435,31.6435,31.6288,31.6288,66700.0
2013-12-27 15:40:00,42.84,42.85,42.83,42.84,58400.0,31.6288,31.6362,31.6214,31.6288,58400.0
2013-12-27 15:45:00,42.85,42.86,42.84,42.86,99400.0,31.6362,31.6435,31.6288,31.6435,99400.0
2013-12-27 15:50:00,42.86,42.87,42.85,42.85,168500.0,31.6435,31.6509,31.6362,31.6362,168500.0
2013-12-27 15:55:00,42.85,42.86,42.83,42.84,206400.0,31.6362,31.6435,31.6214,31.6288,206400.0
2013-12-30 09:30:00,42.88,42.91,42.82,42.87,234200.0,31.6583,31.6805,31.614,31.6509,234200.0
2013-12-30 09:35:00,42.87,42.91,42.85,42.91,218900.0,31.6509,31.6805,31.6362,31.6805,218900.0
2013-12-30 09:40:00,42.91,42.95,42.91,42.93,38500.0,31.6805,31.71,31.6805,31.6952,38500.0
2013-12-30 09:45:00,42.93,42.94,42.91,42.91,64800.0,31.6952,31.7026,31.6805,31.6805,64800.0
2013-12-30 09:50:00,42.92,42.92,42.89,42.91,260100.0,31.6878,31.6878,31.6657,31.6805,260100.0
2013-12-30 09:55:00,42.91,42.92,42.87,42.88,41100.0,31.6805,31.6878,31.6509,31.6583,41100.0
2013-12-30 10:00:00,42.87,42.9,42.87,42.88,24900.0,31.6509,31.6731,31.6509,31.6583,24900.0
2013-12-30 10:05:00,42.87,42.88,42.86,42.88,19700.0,31.6509,31.6583,31.6435,31.6583,19700.0
2013-12-30 10:10:00,42.88,42.92,42.88,42.92,9000.0,31.6583,31.6878,31.6583,31.6878,9000.0
2013-12-30 10:15:00,42.92,42.93,42.89,42.91,46700.0,31.6878,31.6952,31.6657,31.6805,46700.0
2013-12-30 10:20:00,42.92,42.93,42.9,42.91,53200.0,31.6878,31.6952,31.6731,31.6805,53200.0
2013-12-30 10:25:00,42.91,42.93,42.9,42.93,21600.0,31.6805,31.6952,31.6731,31.6952,21600.0
2013-12-30 10:30:00,42.94,42.94,42.89,42.9,32800.0,31.7026,31.7026,31.6657,31.6731,32800.0
2013-12-30 10:35:00,42.9,42.92,42.9,42.92,31700.0,31.6731,31.6878,31.6731,31.6878,31700.0
2013-12-30 10:40:00,42.92,42.93,42.9,42.91,25100.0,31.6878,31.6952,31.6731,31.6805,25100.0
2013-12-30 10:45:00,42.91,42.91,42.89,42.89,19300.0,31.6805,31.6805,31.6657,31.6657,19300.0
2013-12-30 10:50:00,42.88,42.9,42.88,42.9,25200.0,31.6583,31.6731,31.6583,31.6731,25200.0
2013-12-30 10:55:00,42.9,42.91,42.88,42.89,27500.0,31.6731,31.6805,31.6583,31.6657,27500.0
2013-12-30 11:00:00,42.89,42.92,42.89,42.92,19900.0,31.6657,31.6878,31.6657,31.6878,19900.0
2013-12-30 11:05:00,42.92,42.92,42.9,42.92,24800.0,31.6878,31.6878,31.6731,31.6878,24800.0
2013-12-30 11:10:00,42.93,42.94,42.92,42.94,13900.0,31.6952,31.7026,31.6878,31.7026,13900.0
2013-12-30 11:15:00,42.94,42.97,42.94,42.96,235600.0,31.7026,31.7248,31.7026,31.7174,235600.0
2013-12-30 11:20:00,42.96,42.98,42.95,42.96,24200.0,31.7174,31.7321,31.71,31.7174,24200.0
2013-12-30 11:25:00,42.95,42.96,42.94,42.95,11700.0,31.71,31.7174,31.7026,31.71,11700.0
2013-12-30 11:30:00,42.94,42.96,42.91,42.91,30100.0,31.7026,31.7174,31.6805,31.6805,30100.0
2013-12-30 11:35:00,42.91,42.92,42.89,42.89,28300.0,31.6805,31.6878,31.6657,31.6657,28300.0
2013-12-30 11:40:00,42.89,42.9,42.88,42.89,21800.0,31.6657,31.6731,31.6583,31.6657,21800.0
2013-12-30 11:45:00,42.89,42.9,42.87,42.88,24700.0,31.6657,31.6731,31.6509,31.6583,24700.0
2013-12-30 11:50:00,42.88,42.89,42.87,42.88,9600.0,31.6583,31.6657,31.6509,31.6583,9600.0
2013-12-30 11:55:00,42.88,42.88,42.87,42.88,15300.0,31.6583,31.6583,31.6509,31.6583,15300.0
2013-12-30 12:00:00,42.88,42.89,42.87,42.87,24100.0,31.6583,31.6657,31.6509,31.6509,24100.0
2013-12-30 12:05:00,42.87,42.88,42.87,42.88,12800.0,31.6509,31.6583,31.6509,31.6583,12800.0
2013-12-30 12:10:00,42.87,42.9,42.87,42.89,16800.0,31.6509,31.6731,31.6509,31.6657,16800.0
2013-12-30 12:15:00,42.9,42.9,42.88,42.89,13900.0,31.6731,31.6731,31.6583,31.6657,13900.0
2013-12-30 12:20:00,42.88,42.89,42.86,42.87,20100.0,31.6583,31.6657,31.6435,31.6509,20100.0
2013-12-30 12:25:00,42.87,42.87,42.85,42.85,13300.0,31.6509,31.6509,31.6362,31.6362,13300.0
2013-12-30 12:30:00,42.85,42.86,42.85,42.86,15100.0,31.6362,31.6435,31.6362,31.6435,15100.0
2013-12-30 12:35:00,42.85,42.86,42.84,42.85,19700.0,31.6362,31.6435,31.6288,31.6362,19700.0
2013-12-30 12:40:00,42.84,42.85,42.84,42.85,10500.0,31.6288,31.6362,31.6288,31.6362,10500.0
2013-12-30 12:45:00,42.85,42.86,42.83,42.83,12600.0,31.6362,31.6435,31.6214,31.6214,12600.0
2013-12-30 12:50:00,42.83,42.85,42.83,42.85,16300.0,31.6214,31.6362,31.6214,31.6362,16300.0
2013-12-30 12:55:00,42.84,42.85,42.84,42.84,8500.0,31.6288,31.6362,31.6288,31.6288,8500.0
2013-12-30 13:00:00,42.85,42.85,42.84,42.84,15600.0,31.6362,31.6362,31.6288,31.6288,15600.0
2013-12-30 13:05:00,42.84,42.84,42.83,42.84,18700.0,31.6288,31.6288,31.6214,31.6288,18700.0
2013-12-30 13:10:00,42.84,42.87,42.84,42.87,18800.0,31.6288,31.6509,31.6288,31.6509,18800.0
2013-12-30 13:15:00,42.87,42.87,42.85,42.85,25100.0,31.6509,31.6509,31.6362,31.6362,25100.0
2013-12-30 13:20:00,42.86,42.86,42.84,42.84,14100.0,31.6435,31.6435,31.6288,31.6288,14100.0
2013-12-30 13:25:00,42.85,42.86,42.84,42.85,18000.0,31.6362,31.6435,31.6288,31.6362,18000.0
2013-12-30 13:30:00,42.84,42.85,42.84,42.85,9300.0,31.6288,31.6362,31.6288,31.6362,9300.0
2013-12-30 13:35:00,42.84,42.86,42.84,42.84,35000.0,31.6288,31.6435,31.6288,31.6288,35000.0
2013-12-30 13:40:00,42.84,42.86,42.84,42.85,14500.0,31.6288,31.6435,31.6288,31.6362,14500.0
2013-12-30 13:45:00,42.86,42.87,42.85,42.86,131600.0,31.6435,31.6509,31.6362,31.6435,131600.0
2013-12-30 13:50:00,42.86,42.86,42.84,42.86,24200.0,31.6435,31.6435,31.6288,31.6435,24200.0
2013-12-30 13:55:00,42.86,42.88,42.86,42.88,10900.0,31.6435,31.6583,31.6435,31.6583,10900.0
2013-12-30 14:00:00,42.88,42.91,42.87,42.9,54600.0,31.6583,31.6805,31.6509,31.6731,54600.0
2013-12-30 14:05:00,42.91,42.92,42.9,42.91,16000.0,31.6805,31.6878,31.6731,31.6805,16000.0
2013-12-30 14:10:00,42.91,42.92,42.89,42.89,74200.0,31.6805,31.6878,31.6657,31.6657,74200.0
2013-12-30 14:15:00,42.9,42.9,42.88,42.89,12900.0,31.6731,31.6731,31.6583,31.6657,12900.0
2013-12-30 14:20:00,42.89,42.91,42.88,42.91,17600.0,31.6657,31.6805,31.6583,31.6805,17600.0
2013-12-30 14:25:00,42.91,42.91,42.89,42.89,9900.0,31.6805,31.6805,31.6657,31.6657,9900.0
2013-12-30 14:30:00,42.9,42.92,42.89,42.92,11200.0,31.6731,31.6878,31.6657,31.6878,11200.0
2013-12-30 14:35:00,42.92,42.93,42.91,42.93,9500.0,31.6878,31.6952,31.6805,31.6952,9500.0
2013-12-30 14:40:00,42.93,42.94,42.93,42.94,9600.0,31.6952,31.7026,31.6952,31.7026,9600.0
2013-12-30 14:45:00,42.94,42.96,42.93,42.95,21800.0,31.7026,31.7174,31.6952,31.71,21800.0
2013-12-30 14:50:00,42.95,42.95,42.94,42.94,20100.0,31.71,31.71,31.7026,31.7026,20100.0
2013-12-30 14:55:00,42.94,42.95,42.92,42.92,25300.0,31.7026,31.71,31.6878,31.6878,25300.0
2013-12-30 15:00:00,42.93,42.94,42.92,42.93,14300.0,31.6952,31.7026,31.6878,31.6952,14300.0
2013-12-30 15:05:00,42.92,42.93,42.9,42.91,21400.0,31.6878,31.6952,31.6731,31.6805,21400.0
2013-12-30 15:10:00,42.91,42.92,42.9,42.9,88700.0,31.6805,31.6878,31.6731,31.6731,88700.0
2013-12-30 15:15:00,42.9,42.92,42.9,42.92,25700.0,31.6731,31.6878,31.6731,31.6878,25700.0
2013-12-30 15:20:00,42.92,42.93,42.91,42.92,20700.0,31.6878,31.6952,31.6805,31.6878,20700.0
2013-12-30 15:25:00,42.93,42.93,42.92,42.93,19800.0,31.6952,31.6952,31.6878,31.6952,19800.0
2013-12-30 15:30:00,42.92,42.93,42.9,42.91,27600.0,31.6878,31.6952,31.6731,31.6805,27600.0
2013-12-30 15:35:00,42.92,42.92,42.91,42.91,47100.0,31.6878,31.6878,31.6805,31.6805,47100.0
2013-12-30 15:40:00,42.91,42.92,42.89,42.9,122000.0,31.6805,31.6878,31.6657,31.6731,122000.0
2013-12-30 15:45:00,42.9,42.92,42.89,42.91,80900.0,31.6731,31.6878,31.6657,31.6805,80900.0
2013-12-30 15:50:00,42.92,42.93,42.9,42.93,91100.0,31.6878,31.6952,31.6731,31.6952,91100.0
2013-12-30 15:55:00,42.93,42.97,42.92,42.97,262100.0,31.6952,31.7248,31.6878,31.7248,262100.0
2013-12-31 09:30:00,43.02,43.02,42.91,42.92,73900.0,31.7617,31.7617,31.6805,31.6878,73900.0
2013-12-31 09:35:00,42.92,42.93,42.87,42.89,49000.0,31.6878,31.6952,31.6509,31.6657,49000.0
2013-12-31 09:40:00,42.89,42.89,42.87,42.89,35300.0,31.6657,31.6657,31.6509,31.6657,35300.0
2013-12-31 09:45:00,42.89,42.89,42.85,42.85,89000.0,31.6657,31.6657,31.6362,31.6362,89000.0
2013-12-31 09:50:00,42.86,42.89,42.86,42.89,30700.0,31.6435,31.6657,31.6435,31.6657,30700.0
2013-12-31 09:55:00,42.89,42.89,42.87,42.88,38400.0,31.6657,31.6657,31.6509,31.6583,38400.0
2013-12-31 10:00:00,42.88,42.95,42.87,42.95,158300.0,31.6583,31.71,31.6509,31.71,158300.0
2013-12-31 10:05:00,42.94,42.96,42.92,42.94,102400.0,31.7026,31.7174,31.6878,31.7026,102400.0
2013-12-31 10:10:00,42.94,42.95,42.93,42.95,88500.0,31.7026,31.71,31.6952,31.71,88500.0
2013-12-31 10:15:00,42.94,42.95,42.92,42.93,41800.0,31.7026,31.71,31.6878,31.6952,41800.0
2013-12-31 10:20:00,42.93,42.94,42.92,42.92,56300.0,31.6952,31.7026,31.6878,31.6878,56300.0
2013-12-31 10:25:00,42.92,42.93,42.91,42.91,93200.0,31.6878,31.6952,31.6805,31.6805,93200.0
2013-12-31 10:30:00,42.91,42.94,42.91,42.93,38200.0,31.6805,31.7026,31.6805,31.6952,38200.0
2013-12-31 10:35:00,42.93,42.94,42.92,42.93,15000.0,31.6952,31.7026,31.6878,31.6952,15000.0
2013-12-31 10:40:00,42.93,42.96,42.93,42.96,40600.0,31.6952,31.7174,31.6952,31.7174,40600.0
2013-12-31 10:45:00,42.96,42.96,42.94,42.95,55900.0,31.7174,31.7174,31.7026,31.71,55900.0
2013-12-31 10:50:00,42.95,42.97,42.94,42.96,26700.0,31.71,31.7248,31.7026,31.7174,26700.0
2013-12-31 10:55:00,42.97,42.98,42.96,42.98,16900.0,31.7248,31.7321,31.7174,31.7321,16900.0
2013-12-31 11:00:00,42.98,43.01,42.98,43.01,195700.0,31.7321,31.7543,31.7321,31.7543,195700.0
2013-12-31 11:05:00,43.0,43.02,42.99,43.02,36600.0,31.7469,31.7617,31.7395,31.7617,36600.0
2013-12-31 11:10:00,43.02,43.07,43.02,43.03,55600.0,31.7617,31.7986,31.7617,31.7691,55600.0
2013-12-31 11:15:00,43.04,43.04,43.02,43.03,34600.0,31.7764,31.7764,31.7617,31.7691,34600.0
2013-12-31 11:20:00,43.03,43.04,43.02,43.04,305700.0,31.7691,31.7764,31.7617,31.7764,305700.0
2013-12-31 11:25:00,43.03,43.04,43.02,43.02,9000.0,31.7691,31.7764,31.7617,31.7617,9000.0
2013-12-31 11:30:00,43.03,43.04,43.01,43.02,37000.0,31.7691,31.7764,31.7543,31.7617,37000.0
2013-12-31 11:35:00,43.02,43.02,42.98,43.0,252500.0,31.7617,31.7617,31.7321,31.7469,252500.0
2013-12-31 11:40:00,42.99,43.0,42.97,42.98,181700.0,31.7395,31.7469,31.7248,31.7321,181700.0
2013-12-31 11:45:00,42.98,43.0,42.98,42.99,17100.0,31.7321,31.7469,31.7321,31.7395,17100.0
2013-12-31 11:50:00,42.98,43.0,42.98,43.0,10600.0,31.7321,31.7469,31.7321,31.7469,10600.0
2013-12-31 11:55:00,43.0,43.02,42.99,43.02,71200.0,31.7469,31.7617,31.7395,31.7617,71200.0
2013-12-31 12:00:00,43.02,43.03,43.01,43.02,13800.0,31.7617,31.7691,31.7543,31.7617,13800.0
2013-12-31 12:05:00,43.02,43.02,43.0,43.01,36700.0,31.7617,31.7617,31.7469,31.7543,36700.0
2013-12-31 12:10:00,43.01,43.01,43.0,43.0,26700.0,31.7543,31.7543,31.7469,31.7469,26700.0
2013-12-31 12:15:00,43.01,43.01,42.96,42.96,1451500.0,31.7543,31.7543,31.7174,31.7174,1451500.0
2013-12-31 12:20:00,42.97,42.97,42.96,42.96,15300.0,31.7248,31.7248,31.7174,31.7174,15300.0
2013-12-31 12:25:00,42.97,42.98,42.96,42.97,35200.0,31.7248,31.7321,31.7174,31.7248,35200.0
2013-12-31 12:30:00,42.98,43.01,42.98,43.01,36700.0,31.7321,31.7543,31.7321,31.7543,36700.0
2013-12-31 12:35:00,43.0,43.01,43.0,43.01,11400.0,31.7469,31.7543,31.7469,31.7543,11400.0
2013-12-31 12:40:00,43.01,43.01,42.97,42.98,16300.0,31.7543,31.7543,31.7248,31.7321,16300.0
2013-12-31 12:45:00,42.98,42.98,42.97,42.98,25500.0,31.7321,31.7321,31.7248,31.7321,25500.0
2013-12-31 12:50:00,42.98,42.98,42.97,42.98,28900.0,31.7321,31.7321,31.7248,31.7321,28900.0
2013-12-31 12:55:00,42.98,43.0,42.98,43.0,25900.0,31.7321,31.7469,31.7321,31.7469,25900.0
2013-12-31 13:00:00,43.0,43.01,42.97,42.97,13300.0,31.7469,31.7543,31.7248,31.7248,13300.0
2013-12-31 13:05:00,42.97,42.98,42.96,42.98,24200.0,31.7248,31.7321,31.7174,31.7321,24200.0
2013-12-31 13:10:00,42.97,42.98,42.97,42.98,23400.0,31.7248,31.7321,31.7248,31.7321,23400.0
2013-12-31 13:15:00,42.98,42.98,42.97,42.97,15200.0,31.7321,31.7321,31.7248,31.7248,15200.0
2013-12-31 13:20:00,42.98,42.98,42.97,42.98,31800.0,31.7321,31.7321,31.7248,31.7321,31800.0
2013-12-31 13:25:00,42.98,42.98,42.97,42.98,11000.0,31.7321,31.7321,31.7248,31.7321,11000.0
2013-12-31 13:30:00,42.97,42.98,42.97,42.97,42100.0,31.7248,31.7321,31.7248,31.7248,42100.0
2013-12-31 13:35:00,42.97,42.97,42.96,42.96,11600.0,31.7248,31.7248,31.7174,31.7174,11600.0
2013-12-31 13:40:00,42.96,42.97,42.95,42.96,57100.0,31.7174,31.7248,31.71,31.7174,57100.0
2013-12-31 13:45:00,42.97,42.98,42.96,42.97,83200.0,31.7248,31.7321,31.7174,31.7248,83200.0
2013-12-31 13:50:00,42.98,42.98,42.97,42.97,6300.0,31.7321,31.7321,31.7248,31.7248,6300.0
2013-12-31 13:55:00,42.98,42.98,42.95,42.95,19300.0,31.7321,31.7321,31.71,31.71,19300.0
2013-12-31 14:00:00,42.96,42.96,42.94,42.95,67600.0,31.7174,31.7174,31.7026,31.71,67600.0
2013-12-31 14:05:00,42.95,42.97,42.94,42.96,78700.0,31.71,31.7248,31.7026,31.7174,78700.0
2013-12-31 14:10:00,42.97,42.97,42.95,42.95,12700.0,31.7248,31.7248,31.71,31.71,12700.0
2013-12-31 14:15:00,42.95,42.96,42.94,42.94,80500.0,31.71,31.7174,31.7026,31.7026,80500.0
2013-12-31 14:20:00,42.93,42.94,42.93,42.93,5600.0,31.6952,31.7026,31.6952,31.6952,5600.0
2013-12-31 14:25:00,42.94,42.94,42.91,42.92,41000.0,31.7026,31.7026,31.6805,31.6878,41000.0
2013-12-31 14:30:00,42.92,42.92,42.9,42.9,46900.0,31.6878,31.6878,31.6731,31.6731,46900.0
2013-12-31 14:35:00,42.9,42.91,42.87,42.87,14700.0,31.6731,31.6805,31.6509,31.6509,14700.0
2013-12-31 14:40:00,42.87,42.88,42.85,42.86,30900.0,31.6509,31.6583,31.6362,31.6435,30900.0
2013-12-31 14:45:00,42.85,42.86,42.83,42.84,81800.0,31.6362,31.6435,31.6214,31.6288,81800.0
2013-12-31 14:50:00,42.85,42.86,42.84,42.86,73200.0,31.6362,31.6435,31.6288,31.6435,73200.0
2013-12-31 14:55:00,42.85,42.87,42.84,42.86,55600.0,31.6362,31.6509,31.6288,31.6435,55600.0
2013-12-31 15:00:00,42.86,42.87,42.84,42.84,9300.0,31.6435,31.6509,31.6288,31.6288,9300.0
2013-12-31 15:05:00,42.84,42.85,42.82,42.83,26600.0,31.6288,31.6362,31.614,31.6214,26600.0
2013-12-31 15:10:00,42.83,42.84,42.82,42.83,27500.0,31.6214,31.6288,31.614,31.6214,27500.0
2013-12-31 15:15:00,42.83,42.85,42.81,42.84,147800.0,31.6214,31.6362,31.6066,31.6288,147800.0
2013-12-31 15:20:00,42.84,42.87,42.84,42.87,23400.0,31.6288,31.6509,31.6288,31.6509,23400.0
2013-12-31 15:25:00,42.87,42.88,42.85,42.86,24700.0,31.6509,31.6583,31.6362,31.6435,24700.0
2013-12-31 15:30:00,42.86,42.9,42.86,42.89,35900.0,31.6435,31.6731,31.6435,31.6657,35900.0
2013-12-31 15:35:00,42.89,42.9,42.87,42.88,56400.0,31.6657,31.6731,31.6509,31.6583,56400.0
2013-12-31 15:40:00,42.87,42.9,42.85,42.89,63700.0,31.6509,31.6731,31.6362,31.6657,63700.0
2013-12-31 15:45:00,42.9,42.98,42.9,42.96,324000.0,31.6731,31.7321,31.6731,31.7174,324000.0
2013-12-31 15:50:00,42.95,42.97,42.95,42.95,129600.0,31.71,31.7248,31.71,31.71,129600.0
2013-12-31 15:55:00,42.95,42.97,42.88,42.95,741300.0,31.71,31.7248,31.6583,31.71,741300.0
2014-01-02 09:30:00,42.87,42.87,42.79,42.81,283700.0,31.6509,31.6509,31.5919,31.6066,283700.0
2014-01-02 09:35:00,42.81,42.81,42.7,42.71,258800.0,31.6066,31.6066,31.5254,31.5328,258800.0
2014-01-02 09:40:00,42.71,42.75,42.68,42.73,161600.0,31.5328,31.5623,31.5107,31.5476,161600.0
2014-01-02 09:45:00,42.73,42.73,42.68,42.68,139600.0,31.5476,31.5476,31.5107,31.5107,139600.0
2014-01-02 09:50:00,42.68,42.69,42.65,42.68,221100.0,31.5107,31.518,31.4885,31.5107,221100.0
2014-01-02 09:55:00,42.67,42.68,42.6,42.62,109700.0,31.5033,31.5107,31.4516,31.4664,109700.0
2014-01-02 10:00:00,42.61,42.66,42.57,42.6,147900.0,31.459,31.4959,31.4294,31.4516,147900.0
2014-01-02 10:05:00,42.59,42.64,42.59,42.63,70000.0,31.4442,31.4811,31.4442,31.4737,70000.0
2014-01-02 10:10:00,42.62,42.65,42.6,42.64,55800.0,31.4664,31.4885,31.4516,31.4811,55800.0
2014-01-02 10:15:00,42.64,42.65,42.6,42.65,56000.0,31.4811,31.4885,31.4516,31.4885,56000.0
2014-01-02 10:20:00,42.65,42.67,42.64,42.66,45100.0,31.4885,31.5033,31.4811,31.4959,45100.0
2014-01-02 10:25:00,42.66,42.68,42.63,42.67,54000.0,31.4959,31.5107,31.4737,31.5033,54000.0
2014-01-02 10:30:00,42.67,42.68,42.65,42.68,53600.0,31.5033,31.5107,31.4885,31.5107,53600.0
2014-01-02 10:35:00,42.67,42.69,42.66,42.68,42500.0,31.5033,31.518,31.4959,31.5107,42500.0
2014-01-02 10:40:00,42.67,42.72,42.67,42.71,100400.0,31.5033,31.5402,31.5033,31.5328,100400.0
2014-01-02 10:45:00,42.71,42.71,42.66,42.67,58800.0,31.5328,31.5328,31.4959,31.5033,58800.0
2014-01-02 10:50:00,42.67,42.67,42.64,42.65,68100.0,31.5033,31.5033,31.4811,31.4885,68100.0
2014-01-02 10:55:00,42.66,42.68,42.65,42.68,110400.0,31.4959,31.5107,31.4885,31.5107,110400.0
2014-01-02 11:00:00,42.67,42.68,42.65,42.65,44800.0,31.5033,31.5107,31.4885,31.4885,44800.0
2014-01-02 11:05:00,42.65,42.7,42.64,42.69,98800.0,31.4885,31.5254,31.4811,31.518,98800.0
2014-01-02 11:10:00,42.69,42.7,42.67,42.7,30500.0,31.518,31.5254,31.5033,31.5254,30500.0
2014-01-02 11:15:00,42.69,42.71,42.68,42.7,90600.0,31.518,31.5328,31.5107,31.5254,90600.0
2014-01-02 11:20:00,42.7,42.72,42.7,42.7,35000.0,31.5254,31.5402,31.5254,31.5254,35000.0
2014-01-02 11:25:00,42.71,42.71,42.68,42.7,44000.0,31.5328,31.5328,31.5107,31.5254,44000.0
2014-01-02 11:30:00,42.69,42.7,42.65,42.66,37700.0,31.518,31.5254,31.4885,31.4959,37700.0
2014-01-02 11:35:00,42.65,42.66,42.65,42.66,13900.0,31.4885,31.4959,31.4885,31.4959,13900.0
2014-01-02 11:40:00,42.65,42.67,42.65,42.67,37800.0,31.4885,31.5033,31.4885,31.5033,37800.0
2014-01-02 11:45:00,42.66,42.66,42.61,42.62,68800.0,31.4959,31.4959,31.459,31.4664,68800.0
2014-01-02 11:50:00,42.62,42.62,42.57,42.59,92200.0,31.4664,31.4664,31.4294,31.4442,92200.0
2014-01-02 11:55:00,42.59,42.64,42.58,42.63,207500.0,31.4442,31.4811,31.4368,31.4737,207500.0
2014-01-02 12:00:00,42.64,42.64,42.61,42.63,75700.0,31.4811,31.4811,31.459,31.4737,75700.0
2014-01-02 12:05:00,42.63,42.64,42.62,42.62,95200.0,31.4737,31.4811,31.4664,31.4664,95200.0
2014-01-02 12:10:00,42.62,42.63,42.6,42.61,39600.0,31.4664,31.4737,31.4516,31.459,39600.0
2014-01-02 12:15:00,42.61,42.61,42.58,42.58,38900.0,31.459,31.459,31.4368,31.4368,38900.0
2014-01-02 12:20:00,42.58,42.59,42.57,42.58,60500.0,31.4368,31.4442,31.4294,31.4368,60500.0
2014-01-02 12:25:00,42.59,42.59,42.57,42.59,172800.0,31.4442,31.4442,31.4294,31.4442,172800.0
2014-01-02 12:30:00,42.59,42.59,42.54,42.56,188100.0,31.4442,31.4442,31.4073,31.4221,188100.0
2014-01-02 12:35:00,42.56,42.57,42.56,42.56,18700.0,31.4221,31.4294,31.4221,31.4221,18700.0
2014-01-02 12:40:00,42.56,42.57,42.53,42.54,241300.0,31.4221,31.4294,31.3999,31.4073,241300.0
2014-01-02 12:45:00,42.54,42.57,42.54,42.55,43900.0,31.4073,31.4294,31.4073,31.4147,43900.0
2014-01-02 12:50:00,42.55,42.57,42.53,42.56,118000.0,31.4147,31.4294,31.3999,31.4221,118000.0
2014-01-02 12:55:00,42.56,42.57,42.53,42.56,67300.0,31.4221,31.4294,31.3999,31.4221,67300.0
2014-01-02 13:00:00,42.55,42.58,42.55,42.56,48500.0,31.4147,31.4368,31.4147,31.4221,48500.0
2014-01-02 13:05:00,42.56,42.57,42.54,42.54,64900.0,31.4221,31.4294,31.4073,31.4073,64900.0
2014-01-02 13:10:00,42.55,42.55,42.54,42.55,4500.0,31.4147,31.4147,31.4073,31.4147,4500.0
2014-01-02 13:15:00,42.54,42.55,42.54,42.55,45100.0,31.4073,31.4147,31.4073,31.4147,45100.0
2014-01-02 13:20:00,42.55,42.56,42.53,42.53,161100.0,31.4147,31.4221,31.3999,31.3999,161100.0
2014-01-02 13:25:00,42.53,42.54,42.5,42.51,290400.0,31.3999,31.4073,31.3778,31.3851,290400.0
2014-01-02 13:30:00,42.51,42.52,42.49,42.51,78900.0,31.3851,31.3925,31.3704,31.3851,78900.0
2014-01-02 13:35:00,42.51,42.52,42.5,42.51,212600.0,31.3851,31.3925,31.3778,31.3851,212600.0
2014-01-02 13:40:00,42.51,42.51,42.5,42.51,93700.0,31.3851,31.3851,31.3778,31.3851,93700.0
2014-01-02 13:45:00,42.5,42.56,42.49,42.54,402300.0,31.3778,31.4221,31.3704,31.4073,402300.0
2014-01-02 13:50:00,42.54,42.56,42.51,42.52,80200.0,31.4073,31.4221,31.3851,31.3925,80200.0
2014-01-02 13:55:00,42.52,42.53,42.51,42.53,58000.0,31.3925,31.3999,31.3851,31.3999,58000.0
2014-01-02 14:00:00,42.53,42.54,42.52,42.52,55100.0,31.3999,31.4073,31.3925,31.3925,55100.0
2014-01-02 14:05:00,42.52,42.54,42.51,42.52,1388300.0,31.3925,31.4073,31.3851,31.3925,1388300.0
2014-01-02 14:10:00,42.52,42.54,42.46,42.46,139600.0,31.3925,31.4073,31.3482,31.3482,139600.0
2014-01-02 14:15:00,42.46,42.46,42.38,42.4,319200.0,31.3482,31.3482,31.2892,31.3039,319200.0
2014-01-02 14:20:00,42.39,42.46,42.38,42.45,145800.0,31.2965,31.3482,31.2892,31.3408,145800.0
2014-01-02 14:25:00,42.45,42.46,42.42,42.44,108500.0,31.3408,31.3482,31.3187,31.3335,108500.0
2014-01-02 14:30:00,42.44,42.48,42.43,42.48,199000.0,31.3335,31.363,31.3261,31.363,199000.0
2014-01-02 14:35:00,42.48,42.48,42.46,42.47,55700.0,31.363,31.363,31.3482,31.3556,55700.0
2014-01-02 14:40:00,42.48,42.5,42.47,42.49,70200.0,31.363,31.3778,31.3556,31.3704,70200.0
2014-01-02 14:45:00,42.49,42.5,42.47,42.49,49200.0,31.3704,31.3778,31.3556,31.3704,49200.0
2014-01-02 14:50:00,42.5,42.51,42.48,42.49,1194300.0,31.3778,31.3851,31.363,31.3704,1194300.0
2014-01-02 14:55:00,42.49,42.49,42.44,42.44,123700.0,31.3704,31.3704,31.3335,31.3335,123700.0
2014-01-02 15:00:00,42.45,42.47,42.42,42.43,663900.0,31.3408,31.3556,31.3187,31.3261,663900.0
2014-01-02 15:05:00,42.43,42.47,42.43,42.46,78500.0,31.3261,31.3556,31.3261,31.3482,78500.0
2014-01-02 15:10:00,42.46,42.51,42.46,42.49,104700.0,31.3482,31.3851,31.3482,31.3704,104700.0
2014-01-02 15:15:00,42.49,42.51,42.48,42.51,67000.0,31.3704,31.3851,31.363,31.3851,67000.0
2014-01-02 15:20:00,42.51,42.52,42.5,42.52,29000.0,31.3851,31.3925,31.3778,31.3925,29000.0
2014-01-02 15:25:00,42.52,42.53,42.5,42.5,71400.0,31.3925,31.3999,31.3778,31.3778,71400.0
2014-01-02 15:30:00,42.51,42.51,42.48,42.48,132600.0,31.3851,31.3851,31.363,31.363,132600.0
2014-01-02 15:35:00,42.48,42.5,42.46,42.47,115900.0,31.363,31.3778,31.3482,31.3556,115900.0
2014-01-02 15:40:00,42.47,42.51,42.46,42.51,53700.0,31.3556,31.3851,31.3482,31.3851,53700.0
2014-01-02 15:45:00,42.51,42.57,42.51,42.55,215900.0,31.3851,31.4294,31.3851,31.4147,215900.0
2014-01-02 15:50:00,42.55,42.56,42.51,42.52,231700.0,31.4147,31.4221,31.3851,31.3925,231700.0
2014-01-02 15:55:00,42.53,42.54,42.46,42.48,626900.0,31.3999,31.4073,31.3482,31.363,626900.0
2014-01-03 09:30:00,42.49,42.55,42.48,42.5,153000.0,31.3704,31.4147,31.363,31.3778,153000.0
2014-01-03 09:35:00,42.51,42.58,42.51,42.53,153300.0,31.3851,31.4368,31.3851,31.3999,153300.0
2014-01-03 09:40:00,42.53,42.54,42.51,42.52,78600.0,31.3999,31.4073,31.3851,31.3925,78600.0
2014-01-03 09:45:00,42.52,42.57,42.51,42.54,73000.0,31.3925,31.4294,31.3851,31.4073,73000.0
2014-01-03 09:50:00,42.55,42.58,42.52,42.52,80200.0,31.4147,31.4368,31.3925,31.3925,80200.0
2014-01-03 09:55:00,42.52,42.54,42.52,42.53,72500.0,31.3925,31.4073,31.3925,31.3999,72500.0
2014-01-03 10:00:00,42.54,42.61,42.54,42.59,90200.0,31.4073,31.459,31.4073,31.4442,90200.0
2014-01-03 10:05:00,42.59,42.6,42.53,42.55,35500.0,31.4442,31.4516,31.3999,31.4147,35500.0
2014-01-03 10:10:00,42.56,42.57,42.55,42.55,32100.0,31.4221,31.4294,31.4147,31.4147,32100.0
2014-01-03 10:15:00,42.56,42.59,42.55,42.55,66300.0,31.4221,31.4442,31.4147,31.4147,66300.0
2014-01-03 10:20:00,42.56,42.57,42.52,42.52,97600.0,31.4221,31.4294,31.3925,31.3925,97600.0
2014-01-03 10:25:00,42.52,42.56,42.52,42.55,48800.0,31.3925,31.4221,31.3925,31.4147,48800.0
2014-01-03 10:30:00,42.56,42.57,42.55,42.56,114000.0,31.4221,31.4294,31.4147,31.4221,114000.0
2014-01-03 10:35:00,42.57,42.59,42.56,42.58,172700.0,31.4294,31.4442,31.4221,31.4368,172700.0
2014-01-03 10:40:00,42.57,42.61,42.57,42.59,50000.0,31.4294,31.459,31.4294,31.4442,50000.0
2014-01-03 10:45:00,42.59,42.59,42.53,42.54,78100.0,31.4442,31.4442,31.3999,31.4073,78100.0
2014-01-03 10:50:00,42.54,42.56,42.54,42.54,152600.0,31.4073,31.4221,31.4073,31.4073,152600.0
2014-01-03 10:55:00,42.55,42.55,42.52,42.53,41200.0,31.4147,31.4147,31.3925,31.3999,41200.0
2014-01-03 11:00:00,42.54,42.57,42.54,42.56,49000.0,31.4073,31.4294,31.4073,31.4221,49000.0
2014-01-03 11:05:00,42.56,42.56,42.51,42.56,50800.0,31.4221,31.4221,31.3851,31.4221,50800.0
2014-01-03 11:10:00,42.56,42.57,42.51,42.51,24800.0,31.4221,31.4294,31.3851,31.3851,24800.0
2014-01-03 11:15:00,42.51,42.51,42.44,42.45,66100.0,31.3851,31.3851,31.3335,31.3408,66100.0
2014-01-03 11:20:00,42.45,42.46,42.45,42.45,52900.0,31.3408,31.3482,31.3408,31.3408,52900.0
2014-01-03 11:25:00,42.45,42.46,42.41,42.42,138200.0,31.3408,31.3482,31.3113,31.3187,138200.0
2014-01-03 11:30:00,42.41,42.44,42.41,42.41,102700.0,31.3113,31.3335,31.3113,31.3113,102700.0
2014-01-03 11:35:00,42.41,42.43,42.4,42.42,121800.0,31.3113,31.3261,31.3039,31.3187,121800.0
2014-01-03 11:40:00,42.41,42.44,42.41,42.43,169000.0,31.3113,31.3335,31.3113,31.3261,169000.0
2014-01-03 11:45:00,42.43,42.43,42.4,42.4,99500.0,31.3261,31.3261,31.3039,31.3039,99500.0
2014-01-03 11:50:00,42.41,42.46,42.4,42.46,130200.0,31.3113,31.3482,31.3039,31.3482,130200.0
2014-01-03 11:55:00,42.45,42.46,42.41,42.41,189300.0,31.3408,31.3482,31.3113,31.3113,189300.0
2014-01-03 12:00:00,42.41,42.42,42.38,42.38,20500.0,31.3113,31.3187,31.2892,31.2892,20500.0
2014-01-03 12:05:00,42.39,42.4,42.36,42.39,86100.0,31.2965,31.3039,31.2744,31.2965,86100.0
2014-01-03 12:10:00,42.39,42.41,42.39,42.4,35700.0,31.2965,31.3113,31.2965,31.3039,35700.0
2014-01-03 12:15:00,42.4,42.41,42.39,42.39,22600.0,31.3039,31.3113,31.2965,31.2965,22600.0
2014-01-03 12:20:00,42.39,42.41,42.38,42.41,46100.0,31.2965,31.3113,31.2892,31.3113,46100.0
2014-01-03 12:25:00,42.41,42.42,42.4,42.41,40300.0,31.3113,31.3187,31.3039,31.3113,40300.0
2014-01-03 12:30:00,42.41,42.42,42.39,42.4,26500.0,31.3113,31.3187,31.2965,31.3039,26500.0
2014-01-03 12:35:00,42.4,42.43,42.39,42.42,45000.0,31.3039,31.3261,31.2965,31.3187,45000.0
2014-01-03 12:40:00,42.43,42.43,42.42,42.42,12000.0,31.3261,31.3261,31.3187,31.3187,12000.0
2014-01-03 12:45:00,42.42,42.43,42.41,42.42,67600.0,31.3187,31.3261,31.3113,31.3187,67600.0
2014-01-03 12:50:00,42.42,42.43,42.4,42.4,43900.0,31.3187,31.3261,31.3039,31.3039,43900.0
2014-01-03 12:55:00,42.41,42.41,42.37,42.37,38200.0,31.3113,31.3113,31.2818,31.2818,38200.0
2014-01-03 13:00:00,42.37,42.39,42.37,42.38,43100.0,31.2818,31.2965,31.2818,31.2892,43100.0
2014-01-03 13:05:00,42.37,42.38,42.36,42.36,9700.0,31.2818,31.2892,31.2744,31.2744,9700.0
2014-01-03 13:10:00,42.36,42.37,42.36,42.37,26000.0,31.2744,31.2818,31.2744,31.2818,26000.0
2014-01-03 13:15:00,42.37,42.37,42.35,42.37,64900.0,31.2818,31.2818,31.267,31.2818,64900.0
2014-01-03 13:20:00,42.37,42.38,42.36,42.38,50400.0,31.2818,31.2892,31.2744,31.2892,50400.0
2014-01-03 13:25:00,42.37,42.39,42.36,42.37,58500.0,31.2818,31.2965,31.2744,31.2818,58500.0
2014-01-03 13:30:00,42.37,42.37,42.34,42.35,47700.0,31.2818,31.2818,31.2596,31.267,47700.0
2014-01-03 13:35:00,42.35,42.37,42.35,42.37,44000.0,31.267,31.2818,31.267,31.2818,44000.0
2014-01-03 13:40:00,42.37,42.37,42.34,42.35,35000.0,31.2818,31.2818,31.2596,31.267,35000.0
2014-01-03 13:45:00,42.36,42.38,42.35,42.37,48200.0,31.2744,31.2892,31.267,31.2818,48200.0
2014-01-03 13:50:00,42.38,42.4,42.37,42.4,39900.0,31.2892,31.3039,31.2818,31.3039,39900.0
2014-01-03 13:55:00,42.39,42.4,42.39,42.39,8200.0,31.2965,31.3039,31.2965,31.2965,8200.0
2014-01-03 14:00:00,42.39,42.42,42.39,42.42,89000.0,31.2965,31.3187,31.2965,31.3187,89000.0
2014-01-03 14:05:00,42.42,42.43,42.38,42.38,19500.0,31.3187,31.3261,31.2892,31.2892,19500.0
2014-01-03 14:10:00,42.39,42.41,42.37,42.4,110900.0,31.2965,31.3113,31.2818,31.3039,110900.0
2014-01-03 14:15:00,42.4,42.41,42.4,42.41,24900.0,31.3039,31.3113,31.3039,31.3113,24900.0
2014-01-03 14:20:00,42.41,42.41,42.4,42.4,18900.0,31.3113,31.3113,31.3039,31.3039,18900.0
2014-01-03 14:25:00,42.4,42.41,42.39,42.39,139500.0,31.3039,31.3113,31.2965,31.2965,139500.0
2014-01-03 14:30:00,42.4,42.41,42.38,42.4,92100.0,31.3039,31.3113,31.2892,31.3039,92100.0
2014-01-03 14:35:00,42.4,42.41,42.39,42.4,17800.0,31.3039,31.3113,31.2965,31.3039,17800.0
2014-01-03 14:40:00,42.41,42.43,42.4,42.43,50500.0,31.3113,31.3261,31.3039,31.3261,50500.0
2014-01-03 14:45:00,42.43,42.48,42.43,42.47,101500.0,31.3261,31.363,31.3261,31.3556,101500.0
2014-01-03 14:50:00,42.47,42.5,42.47,42.48,123300.0,31.3556,31.3778,31.3556,31.363,123300.0
2014-01-03 14:55:00,42.48,42.48,42.44,42.45,25100.0,31.363,31.363,31.3335,31.3408,25100.0
2014-01-03 15:00:00,42.45,42.47,42.44,42.47,64400.0,31.3408,31.3556,31.3335,31.3556,64400.0
2014-01-03 15:05:00,42.46,42.47,42.44,42.46,45500.0,31.3482,31.3556,31.3335,31.3482,45500.0
2014-01-03 15:10:00,42.47,42.56,42.47,42.52,270900.0,31.3556,31.4221,31.3556,31.3925,270900.0
2014-01-03 15:15:00,42.52,42.53,42.51,42.52,51200.0,31.3925,31.3999,31.3851,31.3925,51200.0
2014-01-03 15:20:00,42.52,42.52,42.5,42.51,62700.0,31.3925,31.3925,31.3778,31.3851,62700.0
2014-01-03 15:25:00,42.51,42.52,42.48,42.5,40100.0,31.3851,31.3925,31.363,31.3778,40100.0
2014-01-03 15:30:00,42.5,42.52,42.49,42.5,70900.0,31.3778,31.3925,31.3704,31.3778,70900.0
2014-01-03 15:35:00,42.51,42.51,42.49,42.49,31500.0,31.3851,31.3851,31.3704,31.3704,31500.0
2014-01-03 15:40:00,42.5,42.5,42.43,42.45,115400.0,31.3778,31.3778,31.3261,31.3408,115400.0
2014-01-03 15:45:00,42.45,42.47,42.44,42.47,98200.0,31.3408,31.3556,31.3335,31.3556,98200.0
2014-01-03 15:50:00,42.47,42.47,42.41,42.41,191700.0,31.3556,31.3556,31.3113,31.3113,191700.0
2014-01-03 15:55:00,42.42,42.43,42.38,42.39,278700.0,31.3187,31.3261,31.2892,31.2965,278700.0
2014-01-06 09:30:00,42.46,42.53,42.44,42.44,282000.0,31.3482,31.3999,31.3335,31.3335,282000.0
2014-01-06 09:35:00,42.44,42.45,42.34,42.37,162000.0,31.3335,31.3408,31.2596,31.2818,162000.0
2014-01-06 09:40:00,42.36,42.36,42.3,42.32,112100.0,31.2744,31.2744,31.2301,31.2449,112100.0
2014-01-06 09:45:00,42.32,42.36,42.3,42.33,64700.0,31.2449,31.2744,31.2301,31.2522,64700.0
2014-01-06 09:50:00,42.33,42.33,42.27,42.31,333500.0,31.2522,31.2522,31.208,31.2375,333500.0
2014-01-06 09:55:00,42.31,42.34,42.3,42.33,24300.0,31.2375,31.2596,31.2301,31.2522,24300.0
2014-01-06 10:00:00,42.33,42.36,42.26,42.34,519300.0,31.2522,31.2744,31.2006,31.2596,519300.0
2014-01-06 10:05:00,42.33,42.35,42.31,42.35,338800.0,31.2522,31.267,31.2375,31.267,338800.0
2014-01-06 10:10:00,42.35,42.35,42.3,42.33,65500.0,31.267,31.267,31.2301,31.2522,65500.0
2014-01-06 10:15:00,42.32,42.36,42.31,42.36,114100.0,31.2449,31.2744,31.2375,31.2744,114100.0
2014-01-06 10:20:00,42.36,42.36,42.33,42.33,182200.0,31.2744,31.2744,31.2522,31.2522,182200.0
2014-01-06 10:25:00,42.33,42.33,42.29,42.32,110700.0,31.2522,31.2522,31.2227,31.2449,110700.0
2014-01-06 10:30:00,42.32,42.34,42.32,42.33,29800.0,31.2449,31.2596,31.2449,31.2522,29800.0
2014-01-06 10:35:00,42.33,42.34,42.3,42.3,54600.0,31.2522,31.2596,31.2301,31.2301,54600.0
2014-01-06 10:40:00,42.3,42.3,42.26,42.28,163800.0,31.2301,31.2301,31.2006,31.2153,163800.0
2014-01-06 10:45:00,42.29,42.3,42.25,42.29,154600.0,31.2227,31.2301,31.1932,31.2227,154600.0
2014-01-06 10:50:00,42.28,42.33,42.28,42.33,159900.0,31.2153,31.2522,31.2153,31.2522,159900.0
2014-01-06 10:55:00,42.33,42.33,42.25,42.27,344600.0,31.2522,31.2522,31.1932,31.208,344600.0
2014-01-06 11:00:00,42.27,42.29,42.26,42.27,250200.0,31.208,31.2227,31.2006,31.208,250200.0
2014-01-06 11:05:00,42.26,42.27,42.24,42.25,27800.0,31.2006,31.208,31.1858,31.1932,27800.0
2014-01-06 11:10:00,42.25,42.26,42.23,42.23,261800.0,31.1932,31.2006,31.1784,31.1784,261800.0
2014-01-06 11:15:00,42.23,42.24,42.17,42.2,384700.0,31.1784,31.1858,31.1341,31.1563,384700.0
2014-01-06 11:20:00,42.2,42.22,42.2,42.21,34900.0,31.1563,31.171,31.1563,31.1637,34900.0
2014-01-06 11:25:00,42.21,42.24,42.19,42.24,46400.0,31.1637,31.1858,31.1489,31.1858,46400.0
2014-01-06 11:30:00,42.23,42.24,42.21,42.21,81600.0,31.1784,31.1858,31.1637,31.1637,81600.0
2014-01-06 11:35:00,42.21,42.24,42.2,42.23,103700.0,31.1637,31.1858,31.1563,31.1784,103700.0
2014-01-06 11:40:00,42.24,42.24,42.2,42.21,38100.0,31.1858,31.1858,31.1563,31.1637,38100.0
2014-01-06 11:45:00,42.2,42.2,42.17,42.18,35000.0,31.1563,31.1563,31.1341,31.1415,35000.0
2014-01-06 11:50:00,42.19,42.22,42.18,42.22,43800.0,31.1489,31.171,31.1415,31.171,43800.0
2014-01-06 11:55:00,42.21,42.24,42.21,42.23,30600.0,31.1637,31.1858,31.1637,31.1784,30600.0
2014-01-06 12:00:00,42.24,42.24,42.2,42.21,45000.0,31.1858,31.1858,31.1563,31.1637,45000.0
2014-01-06 12:05:00,42.22,42.23,42.2,42.2,22600.0,31.171,31.1784,31.1563,31.1563,22600.0
2014-01-06 12:10:00,42.21,42.21,42.18,42.18,28000.0,31.1637,31.1637,31.1415,31.1415,28000.0
2014-01-06 12:15:00,42.19,42.19,42.18,42.19,34600.0,31.1489,31.1489,31.1415,31.1489,34600.0
2014-01-06 12:20:00,42.19,42.21,42.17,42.17,39600.0,31.1489,31.1637,31.1341,31.1341,39600.0
2014-01-06 12:25:00,42.17,42.18,42.14,42.15,79500.0,31.1341,31.1415,31.112,31.1194,79500.0
2014-01-06 12:30:00,42.14,42.15,42.11,42.14,44100.0,31.112,31.1194,31.0898,31.112,44100.0
2014-01-06 12:35:00,42.14,42.15,42.13,42.13,50800.0,31.112,31.1194,31.1046,31.1046,50800.0
2014-01-06 12:40:00,42.14,42.16,42.12,42.15,27600.0,31.112,31.1267,31.0972,31.1194,27600.0
2014-01-06 12:45:00,42.16,42.17,42.15,42.16,27600.0,31.1267,31.1341,31.1194,31.1267,27600.0
2014-01-06 12:50:00,42.15,42.19,42.15,42.19,61400.0,31.1194,31.1489,31.1194,31.1489,61400.0
2014-01-06 12:55:00,42.19,42.19,42.17,42.17,39800.0,31.1489,31.1489,31.1341,31.1341,39800.0
2014-01-06 13:00:00,42.17,42.18,42.15,42.17,53700.0,31.1341,31.1415,31.1194,31.1341,53700.0
2014-01-06 13:05:00,42.17,42.18,42.15,42.15,61900.0,31.1341,31.1415,31.1194,31.1194,61900.0
2014-01-06 13:10:00,42.15,42.16,42.14,42.16,48200.0,31.1194,31.1267,31.112,31.1267,48200.0
2014-01-06 13:15:00,42.16,42.19,42.16,42.17,56700.0,31.1267,31.1489,31.1267,31.1341,56700.0
2014-01-06 13:20:00,42.18,42.2,42.17,42.18,43700.0,31.1415,31.1563,31.1341,31.1415,43700.0
2014-01-06 13:25:00,42.18,42.2,42.18,42.18,28200.0,31.1415,31.1563,31.1415,31.1415,28200.0
2014-01-06 13:30:00,42.18,42.21,42.17,42.17,72700.0,31.1415,31.1637,31.1341,31.1341,72700.0
2014-01-06 13:35:00,42.18,42.2,42.17,42.2,86000.0,31.1415,31.1563,31.1341,31.1563,86000.0
2014-01-06 13:40:00,42.2,42.22,42.19,42.2,44000.0,31.1563,31.171,31.1489,31.1563,44000.0
2014-01-06 13:45:00,42.19,42.2,42.18,42.18,33500.0,31.1489,31.1563,31.1415,31.1415,33500.0
2014-01-06 13:50:00,42.19,42.28,42.18,42.22,273800.0,31.1489,31.2153,31.1415,31.171,273800.0
2014-01-06 13:55:00,42.23,42.29,42.22,42.27,48800.0,31.1784,31.2227,31.171,31.208,48800.0
2014-01-06 14:00:00,42.27,42.29,42.24,42.24,34700.0,31.208,31.2227,31.1858,31.1858,34700.0
2014-01-06 14:05:00,42.24,42.25,42.21,42.22,60800.0,31.1858,31.1932,31.1637,31.171,60800.0
2014-01-06 14:10:00,42.22,42.27,42.21,42.24,66100.0,31.171,31.208,31.1637,31.1858,66100.0
2014-01-06 14:15:00,42.24,42.25,42.21,42.21,31700.0,31.1858,31.1932,31.1637,31.1637,31700.0
2014-01-06 14:20:00,42.22,42.25,42.21,42.24,92800.0,31.171,31.1932,31.1637,31.1858,92800.0
2014-01-06 14:25:00,42.24,42.25,42.21,42.22,38300.0,31.1858,31.1932,31.1637,31.171,38300.0
2014-01-06 14:30:00,42.23,42.25,42.22,42.24,40400.0,31.1784,31.1932,31.171,31.1858,40400.0
2014-01-06 14:35:00,42.25,42.29,42.24,42.28,137600.0,31.1932,31.2227,31.1858,31.2153,137600.0
2014-01-06 14:40:00,42.28,42.31,42.27,42.28,244500.0,31.2153,31.2375,31.208,31.2153,244500.0
2014-01-06 14:45:00,42.27,42.28,42.25,42.28,62000.0,31.208,31.2153,31.1932,31.2153,62000.0
2014-01-06 14:50:00,42.28,42.29,42.25,42.26,31200.0,31.2153,31.2227,31.1932,31.2006,31200.0
2014-01-06 14:55:00,42.25,42.29,42.25,42.28,53200.0,31.1932,31.2227,31.1932,31.2153,53200.0
2014-01-06 15:00:00,42.28,42.28,42.25,42.25,51400.0,31.2153,31.2153,31.1932,31.1932,51400.0
2014-01-06 15:05:00,42.25,42.27,42.24,42.26,52600.0,31.1932,31.208,31.1858,31.2006,52600.0
2014-01-06 15:10:00,42.27,42.28,42.25,42.28,34500.0,31.208,31.2153,31.1932,31.2153,34500.0
2014-01-06 15:15:00,42.27,42.31,42.26,42.28,136000.0,31.208,31.2375,31.2006,31.2153,136000.0
2014-01-06 15:20:00,42.28,42.29,42.27,42.28,53100.0,31.2153,31.2227,31.208,31.2153,53100.0
2014-01-06 15:25:00,42.28,42.3,42.27,42.29,105700.0,31.2153,31.2301,31.208,31.2227,105700.0
2014-01-06 15:30:00,42.29,42.3,42.21,42.21,316500.0,31.2227,31.2301,31.1637,31.1637,316500.0
2014-01-06 15:35:00,42.21,42.25,42.21,42.24,173200.0,31.1637,31.1932,31.1637,31.1858,173200.0
2014-01-06 15:40:00,42.24,42.26,42.22,42.24,112500.0,31.1858,31.2006,31.171,31.1858,112500.0
2014-01-06 15:45:00,42.25,42.28,42.25,42.26,139200.0,31.1932,31.2153,31.1932,31.2006,139200.0
2014-01-06 15:50:00,42.27,42.27,42.25,42.26,156800.0,31.208,31.208,31.1932,31.2006,156800.0
2014-01-06 15:55:00,42.26,42.28,42.2,42.2,415500.0,31.2006,31.2153,31.1563,31.1563,415500.0
2014-01-07 09:30:00,42.24,42.44,42.24,42.43,187500.0,31.1858,31.3335,31.1858,31.3261,187500.0
2014-01-07 09:35:00,42.43,42.51,42.42,42.51,61800.0,31.3261,31.3851,31.3187,31.3851,61800.0
2014-01-07 09:40:00,42.51,42.51,42.46,42.5,339700.0,31.3851,31.3851,31.3482,31.3778,339700.0
2014-01-07 09:45:00,42.51,42.54,42.44,42.44,438700.0,31.3851,31.4073,31.3335,31.3335,438700.0
2014-01-07 09:50:00,42.44,42.45,42.41,42.41,420100.0,31.3335,31.3408,31.3113,31.3113,420100.0
2014-01-07 09:55:00,42.41,42.44,42.4,42.43,223300.0,31.3113,31.3335,31.3039,31.3261,223300.0
2014-01-07 10:00:00,42.43,42.45,42.41,42.42,122500.0,31.3261,31.3408,31.3113,31.3187,122500.0
2014-01-07 10:05:00,42.42,42.44,42.38,42.38,202900.0,31.3187,31.3335,31.2892,31.2892,202900.0
2014-01-07 10:10:00,42.38,42.42,42.37,42.41,184600.0,31.2892,31.3187,31.2818,31.3113,184600.0
2014-01-07 10:15:00,42.41,42.41,42.34,42.35,180300.0,31.3113,31.3113,31.2596,31.267,180300.0
2014-01-07 10:20:00,42.35,42.41,42.34,42.41,259000.0,31.267,31.3113,31.2596,31.3113,259000.0
2014-01-07 10:25:00,42.41,42.42,42.39,42.39,400500.0,31.3113,31.3187,31.2965,31.2965,400500.0
2014-01-07 10:30:00,42.4,42.42,42.39,42.41,494300.0,31.3039,31.3187,31.2965,31.3113,494300.0
2014-01-07 10:35:00,42.42,42.45,42.41,42.45,212900.0,31.3187,31.3408,31.3113,31.3408,212900.0
2014-01-07 10:40:00,42.45,42.47,42.45,42.45,48700.0,31.3408,31.3556,31.3408,31.3408,48700.0
2014-01-07 10:45:00,42.45,42.45,42.41,42.42,47300.0,31.3408,31.3408,31.3113,31.3187,47300.0
2014-01-07 10:50:00,42.42,42.43,42.4,42.4,22400.0,31.3187,31.3261,31.3039,31.3039,22400.0
2014-01-07 10:55:00,42.4,42.44,42.39,42.43,19800.0,31.3039,31.3335,31.2965,31.3261,19800.0
2014-01-07 11:00:00,42.43,42.43,42.41,42.42,16500.0,31.3261,31.3261,31.3113,31.3187,16500.0
2014-01-07 11:05:00,42.41,42.43,42.41,42.43,32100.0,31.3113,31.3261,31.3113,31.3261,32100.0
2014-01-07 11:10:00,42.44,42.44,42.41,42.44,146400.0,31.3335,31.3335,31.3113,31.3335,146400.0
2014-01-07 11:15:00,42.43,42.46,42.43,42.46,41200.0,31.3261,31.3482,31.3261,31.3482,41200.0
2014-01-07 11:20:00,42.45,42.46,42.44,42.45,26500.0,31.3408,31.3482,31.3335,31.3408,26500.0
2014-01-07 11:25:00,42.45,42.45,42.43,42.43,20900.0,31.3408,31.3408,31.3261,31.3261,20900.0
2014-01-07 11:30:00,42.42,42.44,42.41,42.42,19200.0,31.3187,31.3335,31.3113,31.3187,19200.0
2014-01-07 11:35:00,42.42,42.43,42.42,42.42,15500.0,31.3187,31.3261,31.3187,31.3187,15500.0
2014-01-07 11:40:00,42.42,42.45,42.42,42.45,15100.0,31.3187,31.3408,31.3187,31.3408,15100.0
2014-01-07 11:45:00,42.45,42.46,42.44,42.45,36000.0,31.3408,31.3482,31.3335,31.3408,36000.0
2014-01-07 11:50:00,42.46,42.46,42.43,42.45,14900.0,31.3482,31.3482,31.3261,31.3408,14900.0
2014-01-07 11:55:00,42.44,42.46,42.43,42.46,18800.0,31.3335,31.3482,31.3261,31.3482,18800.0
2014-01-07 12:00:00,42.46,42.47,42.45,42.46,33000.0,31.3482,31.3556,31.3408,31.3482,33000.0
2014-01-07 12:05:00,42.47,42.48,42.46,42.46,51100.0,31.3556,31.363,31.3482,31.3482,51100.0
2014-01-07 12:10:00,42.46,42.48,42.45,42.48,58900.0,31.3482,31.363,31.3408,31.363,58900.0
2014-01-07 12:15:00,42.48,42.49,42.47,42.47,21300.0,31.363,31.3704,31.3556,31.3556,21300.0
2014-01-07 12:20:00,42.47,42.48,42.45,42.46,38000.0,31.3556,31.363,31.3408,31.3482,38000.0
2014-01-07 12:25:00,42.46,42.48,42.45,42.48,12900.0,31.3482,31.363,31.3408,31.363,12900.0
2014-01-07 12:30:00,42.48,42.51,42.48,42.5,29900.0,31.363,31.3851,31.363,31.3778,29900.0
2014-01-07 12:35:00,42.5,42.51,42.48,42.48,271800.0,31.3778,31.3851,31.363,31.363,271800.0
2014-01-07 12:40:00,42.49,42.49,42.47,42.48,71300.0,31.3704,31.3704,31.3556,31.363,71300.0
2014-01-07 12:45:00,42.48,42.49,42.48,42.48,22500.0,31.363,31.3704,31.363,31.363,22500.0
2014-01-07 12:50:00,42.48,42.49,42.48,42.48,53400.0,31.363,31.3704,31.363,31.363,53400.0
2014-01-07 12:55:00,42.48,42.52,42.48,42.51,46900.0,31.363,31.3925,31.363,31.3851,46900.0
2014-01-07 13:00:00,42.51,42.52,42.5,42.5,47400.0,31.3851,31.3925,31.3778,31.3778,47400.0
2014-01-07 13:05:00,42.5,42.5,42.49,42.5,27400.0,31.3778,31.3778,31.3704,31.3778,27400.0
2014-01-07 13:10:00,42.49,42.5,42.49,42.5,6900.0,31.3704,31.3778,31.3704,31.3778,6900.0
2014-01-07 13:15:00,42.5,42.5,42.48,42.48,31200.0,31.3778,31.3778,31.363,31.363,31200.0
2014-01-07 13:20:00,42.49,42.5,42.48,42.48,20400.0,31.3704,31.3778,31.363,31.363,20400.0
2014-01-07 13:25:00,42.49,42.49,42.47,42.48,8700.0,31.3704,31.3704,31.3556,31.363,8700.0
2014-01-07 13:30:00,42.47,42.49,42.46,42.48,43300.0,31.3556,31.3704,31.3482,31.363,43300.0
2014-01-07 13:35:00,42.48,42.5,42.47,42.5,17600.0,31.363,31.3778,31.3556,31.3778,17600.0
2014-01-07 13:40:00,42.5,42.5,42.48,42.48,28200.0,31.3778,31.3778,31.363,31.363,28200.0
2014-01-07 13:45:00,42.48,42.49,42.47,42.48,13700.0,31.363,31.3704,31.3556,31.363,13700.0
2014-01-07 13:50:00,42.48,42.48,42.43,42.44,35600.0,31.363,31.363,31.3261,31.3335,35600.0
2014-01-07 13:55:00,42.44,42.44,42.43,42.43,19100.0,31.3335,31.3335,31.3261,31.3261,19100.0
2014-01-07 14:00:00,42.42,42.42,42.38,42.4,25700.0,31.3187,31.3187,31.2892,31.3039,25700.0
2014-01-07 14:05:00,42.41,42.42,42.39,42.39,33200.0,31.3113,31.3187,31.2965,31.2965,33200.0
2014-01-07 14:10:00,42.39,42.42,42.39,42.42,18400.0,31.2965,31.3187,31.2965,31.3187,18400.0
2014-01-07 14:15:00,42.41,42.41,42.39,42.41,36000.0,31.3113,31.3113,31.2965,31.3113,36000.0
2014-01-07 14:20:00,42.4,42.41,42.39,42.4,59200.0,31.3039,31.3113,31.2965,31.3039,59200.0
2014-01-07 14:25:00,42.4,42.45,42.4,42.45,149200.0,31.3039,31.3408,31.3039,31.3408,149200.0
2014-01-07 14:30:00,42.45,42.48,42.45,42.45,109100.0,31.3408,31.363,31.3408,31.3408,109100.0
2014-01-07 14:35:00,42.45,42.46,42.43,42.45,38900.0,31.3408,31.3482,31.3261,31.3408,38900.0
2014-01-07 14:40:00,42.44,42.46,42.44,42.45,22600.0,31.3335,31.3482,31.3335,31.3408,22600.0
2014-01-07 14:45:00,42.44,42.45,42.42,42.43,13000.0,31.3335,31.3408,31.3187,31.3261,13000.0
2014-01-07 14:50:00,42.42,42.45,42.42,42.44,10800.0,31.3187,31.3408,31.3187,31.3335,10800.0
2014-01-07 14:55:00,42.44,42.45,42.44,42.44,10300.0,31.3335,31.3408,31.3335,31.3335,10300.0
2014-01-07 15:00:00,42.45,42.47,42.45,42.46,68900.0,31.3408,31.3556,31.3408,31.3482,68900.0
2014-01-07 15:05:00,42.46,42.47,42.45,42.46,52700.0,31.3482,31.3556,31.3408,31.3482,52700.0
2014-01-07 15:10:00,42.46,42.47,42.45,42.46,46000.0,31.3482,31.3556,31.3408,31.3482,46000.0
2014-01-07 15:15:00,42.45,42.48,42.45,42.48,23900.0,31.3408,31.363,31.3408,31.363,23900.0
2014-01-07 15:20:00,42.48,42.48,42.46,42.47,33500.0,31.363,31.363,31.3482,31.3556,33500.0
2014-01-07 15:25:00,42.47,42.49,42.46,42.48,198700.0,31.3556,31.3704,31.3482,31.363,198700.0
2014-01-07 15:30:00,42.48,42.49,42.47,42.48,160500.0,31.363,31.3704,31.3556,31.363,160500.0
2014-01-07 15:35:00,42.48,42.49,42.43,42.47,150400.0,31.363,31.3704,31.3261,31.3556,150400.0
2014-01-07 15:40:00,42.46,42.49,42.46,42.48,61000.0,31.3482,31.3704,31.3482,31.363,61000.0
2014-01-07 15:45:00,42.49,42.49,42.46,42.46,92100.0,31.3704,31.3704,31.3482,31.3482,92100.0
2014-01-07 15:50:00,42.47,42.48,42.43,42.44,176100.0,31.3556,31.363,31.3261,31.3335,176100.0
2014-01-07 15:55:00,42.43,42.45,42.41,42.42,316900.0,31.3261,31.3408,31.3113,31.3187,316900.0
2014-01-08 09:30:00,42.43,42.43,42.26,42.27,330300.0,31.3261,31.3261,31.2006,31.208,330300.0
2014-01-08 09:35:00,42.27,42.3,42.25,42.29,149200.0,31.208,31.2301,31.1932,31.2227,149200.0
2014-01-08 09:40:00,42.3,42.31,42.24,42.27,314000.0,31.2301,31.2375,31.1858,31.208,314000.0
2014-01-08 09:45:00,42.27,42.29,42.22,42.25,281300.0,31.208,31.2227,31.171,31.1932,281300.0
2014-01-08 09:50:00,42.24,42.24,42.17,42.19,487600.0,31.1858,31.1858,31.1341,31.1489,487600.0
2014-01-08 09:55:00,42.19,42.2,42.17,42.2,273500.0,31.1489,31.1563,31.1341,31.1563,273500.0
2014-01-08 10:00:00,42.2,42.21,42.18,42.19,277900.0,31.1563,31.1637,31.1415,31.1489,277900.0
2014-01-08 10:05:00,42.2,42.21,42.19,42.19,25000.0,31.1563,31.1637,31.1489,31.1489,25000.0
2014-01-08 10:10:00,42.2,42.2,42.18,42.19,392000.0,31.1563,31.1563,31.1415,31.1489,392000.0
2014-01-08 10:15:00,42.18,42.21,42.17,42.21,49800.0,31.1415,31.1637,31.1341,31.1637,49800.0
2014-01-08 10:20:00,42.21,42.28,42.21,42.26,512400.0,31.1637,31.2153,31.1637,31.2006,512400.0
2014-01-08 10:25:00,42.26,42.29,42.26,42.29,258800.0,31.2006,31.2227,31.2006,31.2227,258800.0
2014-01-08 10:30:00,42.29,42.3,42.25,42.26,167200.0,31.2227,31.2301,31.1932,31.2006,167200.0
2014-01-08 10:35:00,42.25,42.27,42.24,42.24,37700.0,31.1932,31.208,31.1858,31.1858,37700.0
2014-01-08 10:40:00,42.24,42.25,42.22,42.22,49800.0,31.1858,31.1932,31.171,31.171,49800.0
2014-01-08 10:45:00,42.22,42.26,42.2,42.25,34000.0,31.171,31.2006,31.1563,31.1932,34000.0
2014-01-08 10:50:00,42.25,42.27,42.23,42.24,117100.0,31.1932,31.208,31.1784,31.1858,117100.0
2014-01-08 10:55:00,42.25,42.26,42.23,42.24,36800.0,31.1932,31.2006,31.1784,31.1858,36800.0
2014-01-08 11:00:00,42.24,42.25,42.22,42.23,69300.0,31.1858,31.1932,31.171,31.1784,69300.0
2014-01-08 11:05:00,42.23,42.24,42.2,42.21,37200.0,31.1784,31.1858,31.1563,31.1637,37200.0
2014-01-08 11:10:00,42.21,42.21,42.18,42.18,19600.0,31.1637,31.1637,31.1415,31.1415,19600.0
2014-01-08 11:15:00,42.18,42.2,42.18,42.18,24800.0,31.1415,31.1563,31.1415,31.1415,24800.0
2014-01-08 11:20:00,42.19,42.21,42.19,42.21,21100.0,31.1489,31.1637,31.1489,31.1637,21100.0
2014-01-08 11:25:00,42.21,42.21,42.18,42.2,28600.0,31.1637,31.1637,31.1415,31.1563,28600.0
2014-01-08 11:30:00,42.2,42.23,42.2,42.23,11700.0,31.1563,31.1784,31.1563,31.1784,11700.0
2014-01-08 11:35:00,42.23,42.24,42.23,42.24,198300.0,31.1784,31.1858,31.1784,31.1858,198300.0
2014-01-08 11:40:00,42.24,42.26,42.23,42.25,167700.0,31.1858,31.2006,31.1784,31.1932,167700.0
2014-01-08 11:45:00,42.25,42.26,42.23,42.24,37400.0,31.1932,31.2006,31.1784,31.1858,37400.0
2014-01-08 11:50:00,42.25,42.25,42.23,42.24,14500.0,31.1932,31.1932,31.1784,31.1858,14500.0
2014-01-08 11:55:00,42.24,42.26,42.23,42.25,20400.0,31.1858,31.2006,31.1784,31.1932,20400.0
2014-01-08 12:00:00,42.25,42.26,42.23,42.23,18100.0,31.1932,31.2006,31.1784,31.1784,18100.0
2014-01-08 12:05:00,42.22,42.25,42.22,42.23,275800.0,31.171,31.1932,31.171,31.1784,275800.0
2014-01-08 12:10:00,42.23,42.24,42.23,42.23,11800.0,31.1784,31.1858,31.1784,31.1784,11800.0
2014-01-08 12:15:00,42.23,42.25,42.22,42.25,104300.0,31.1784,31.1932,31.171,31.1932,104300.0
2014-01-08 12:20:00,42.24,42.26,42.24,42.25,256800.0,31.1858,31.2006,31.1858,31.1932,256800.0
2014-01-08 12:25:00,42.25,42.25,42.23,42.24,29400.0,31.1932,31.1932,31.1784,31.1858,29400.0
2014-01-08 12:30:00,42.25,42.27,42.24,42.25,66400.0,31.1932,31.208,31.1858,31.1932,66400.0
2014-01-08 12:35:00,42.24,42.25,42.22,42.23,48000.0,31.1858,31.1932,31.171,31.1784,48000.0
2014-01-08 12:40:00,42.22,42.23,42.22,42.22,11800.0,31.171,31.1784,31.171,31.171,11800.0
2014-01-08 12:45:00,42.23,42.23,42.22,42.23,4400.0,31.1784,31.1784,31.171,31.1784,4400.0
2014-01-08 12:50:00,42.23,42.24,42.23,42.23,91300.0,31.1784,31.1858,31.1784,31.1784,91300.0
2014-01-08 12:55:00,42.23,42.23,42.22,42.22,30700.0,31.1784,31.1784,31.171,31.171,30700.0
2014-01-08 13:00:00,42.22,42.22,42.2,42.21,30200.0,31.171,31.171,31.1563,31.1637,30200.0
2014-01-08 13:05:00,42.22,42.26,42.22,42.25,247300.0,31.171,31.2006,31.171,31.1932,247300.0
2014-01-08 13:10:00,42.25,42.26,42.24,42.26,194700.0,31.1932,31.2006,31.1858,31.2006,194700.0
2014-01-08 13:15:00,42.26,42.26,42.2,42.21,99600.0,31.2006,31.2006,31.1563,31.1637,99600.0
2014-01-08 13:20:00,42.21,42.21,42.13,42.13,1643500.0,31.1637,31.1637,31.1046,31.1046,1643500.0
2014-01-08 13:25:00,42.13,42.13,42.09,42.11,319500.0,31.1046,31.1046,31.0751,31.0898,319500.0
2014-01-08 13:30:00,42.11,42.11,42.09,42.1,677000.0,31.0898,31.0898,31.0751,31.0824,677000.0
2014-01-08 13:35:00,42.1,42.11,42.08,42.08,237700.0,31.0824,31.0898,31.0677,31.0677,237700.0
2014-01-08 13:40:00,42.07,42.09,42.06,42.08,382600.0,31.0603,31.0751,31.0529,31.0677,382600.0
2014-01-08 13:45:00,42.08,42.1,42.06,42.1,308900.0,31.0677,31.0824,31.0529,31.0824,308900.0
2014-01-08 13:50:00,42.09,42.12,42.03,42.09,3380400.0,31.0751,31.0972,31.0308,31.0751,3380400.0
2014-01-08 13:55:00,42.09,42.13,42.09,42.13,394000.0,31.0751,31.1046,31.0751,31.1046,394000.0
2014-01-08 14:00:00,42.12,42.15,42.08,42.14,512500.0,31.0972,31.1194,31.0677,31.112,512500.0
2014-01-08 14:05:00,42.14,42.14,42.04,42.05,191400.0,31.112,31.112,31.0381,31.0455,191400.0
2014-01-08 14:10:00,42.05,42.11,42.04,42.09,252400.0,31.0455,31.0898,31.0381,31.0751,252400.0
2014-01-08 14:15:00,42.09,42.14,42.07,42.1,423700.0,31.0751,31.112,31.0603,31.0824,423700.0
2014-01-08 14:20:00,42.11,42.14,42.08,42.1,320900.0,31.0898,31.112,31.0677,31.0824,320900.0
2014-01-08 14:25:00,42.1,42.11,42.08,42.08,350600.0,31.0824,31.0898,31.0677,31.0677,350600.0
2014-01-08 14:30:00,42.08,42.13,42.07,42.11,488400.0,31.0677,31.1046,31.0603,31.0898,488400.0
2014-01-08 14:35:00,42.12,42.12,42.08,42.1,203900.0,31.0972,31.0972,31.0677,31.0824,203900.0
2014-01-08 14:40:00,42.1,42.13,42.09,42.12,199100.0,31.0824,31.1046,31.0751,31.0972,199100.0
2014-01-08 14:45:00,42.12,42.13,42.09,42.1,167300.0,31.0972,31.1046,31.0751,31.0824,167300.0
2014-01-08 14:50:00,42.1,42.12,42.09,42.1,145300.0,31.0824,31.0972,31.0751,31.0824,145300.0
2014-01-08 14:55:00,42.1,42.1,42.07,42.09,603400.0,31.0824,31.0824,31.0603,31.0751,603400.0
2014-01-08 15:00:00,42.1,42.12,42.1,42.12,98900.0,31.0824,31.0972,31.0824,31.0972,98900.0
2014-01-08 15:05:00,42.12,42.13,42.08,42.1,327000.0,31.0972,31.1046,31.0677,31.0824,327000.0
2014-01-08 15:10:00,42.09,42.11,42.08,42.08,131200.0,31.0751,31.0898,31.0677,31.0677,131200.0
2014-01-08 15:15:00,42.08,42.1,42.05,42.06,225000.0,31.0677,31.0824,31.0455,31.0529,225000.0
2014-01-08 15:20:00,42.06,42.07,42.04,42.05,82900.0,31.0529,31.0603,31.0381,31.0455,82900.0
2014-01-08 15:25:00,42.05,42.07,42.03,42.05,93700.0,31.0455,31.0603,31.0308,31.0455,93700.0
2014-01-08 15:30:00,42.05,42.08,42.04,42.06,154400.0,31.0455,31.0677,31.0381,31.0529,154400.0
2014-01-08 15:35:00,42.07,42.09,42.05,42.09,209300.0,31.0603,31.0751,31.0455,31.0751,209300.0
2014-01-08 15:40:00,42.09,42.1,42.06,42.1,277100.0,31.0751,31.0824,31.0529,31.0824,277100.0
2014-01-08 15:45:00,42.1,42.15,42.09,42.15,1004200.0,31.0824,31.1194,31.0751,31.1194,1004200.0
2014-01-08 15:50:00,42.15,42.17,42.11,42.13,1075400.0,31.1194,31.1341,31.0898,31.1046,1075400.0
2014-01-08 15:55:00,42.14,42.15,42.12,42.13,2197500.0,31.112,31.1194,31.0972,31.1046,2197500.0
2014-01-09 09:30:00,42.23,42.33,42.21,42.23,218100.0,31.1784,31.2522,31.1637,31.1784,218100.0
2014-01-09 09:35:00,42.24,42.3,42.22,42.27,403700.0,31.1858,31.2301,31.171,31.208,403700.0
2014-01-09 09:40:00,42.26,42.27,42.24,42.25,149800.0,31.2006,31.208,31.1858,31.1932,149800.0
2014-01-09 09:45:00,42.25,42.26,42.19,42.25,393000.0,31.1932,31.2006,31.1489,31.1932,393000.0
2014-01-09 09:50:00,42.25,42.25,42.2,42.2,121400.0,31.1932,31.1932,31.1563,31.1563,121400.0
2014-01-09 09:55:00,42.2,42.22,42.17,42.22,92100.0,31.1563,31.171,31.1341,31.171,92100.0
2014-01-09 10:00:00,42.23,42.27,42.21,42.23,261100.0,31.1784,31.208,31.1637,31.1784,261100.0
2014-01-09 10:05:00,42.23,42.24,42.18,42.19,209200.0,31.1784,31.1858,31.1415,31.1489,209200.0
2014-01-09 10:10:00,42.19,42.21,42.12,42.21,1016900.0,31.1489,31.1637,31.0972,31.1637,1016900.0
2014-01-09 10:15:00,42.2,42.23,42.18,42.2,237300.0,31.1563,31.1784,31.1415,31.1563,237300.0
2014-01-09 10:20:00,42.2,42.23,42.17,42.22,100300.0,31.1563,31.1784,31.1341,31.171,100300.0
2014-01-09 10:25:00,42.22,42.22,42.19,42.21,76100.0,31.171,31.171,31.1489,31.1637,76100.0
2014-01-09 10:30:00,42.2,42.23,42.2,42.22,212500.0,31.1563,31.1784,31.1563,31.171,212500.0
2014-01-09 10:35:00,42.21,42.22,42.2,42.21,141400.0,31.1637,31.171,31.1563,31.1637,141400.0
2014-01-09 10:40:00,42.21,42.22,42.15,42.15,133700.0,31.1637,31.171,31.1194,31.1194,133700.0
2014-01-09 10:45:00,42.14,42.14,42.09,42.12,32600.0,31.112,31.112,31.0751,31.0972,32600.0
2014-01-09 10:50:00,42.11,42.12,42.08,42.1,52200.0,31.0898,31.0972,31.0677,31.0824,52200.0
2014-01-09 10:55:00,42.1,42.11,42.06,42.11,60400.0,31.0824,31.0898,31.0529,31.0898,60400.0
2014-01-09 11:00:00,42.11,42.11,42.09,42.1,7700.0,31.0898,31.0898,31.0751,31.0824,7700.0
2014-01-09 11:05:00,42.1,42.1,42.06,42.08,43400.0,31.0824,31.0824,31.0529,31.0677,43400.0
2014-01-09 11:10:00,42.08,42.1,42.07,42.08,29800.0,31.0677,31.0824,31.0603,31.0677,29800.0
2014-01-09 11:15:00,42.08,42.12,42.08,42.11,162700.0,31.0677,31.0972,31.0677,31.0898,162700.0
2014-01-09 11:20:00,42.12,42.16,42.11,42.16,494400.0,31.0972,31.1267,31.0898,31.1267,494400.0
2014-01-09 11:25:00,42.15,42.16,42.13,42.15,236000.0,31.1194,31.1267,31.1046,31.1194,236000.0
2014-01-09 11:30:00,42.15,42.17,42.15,42.16,178800.0,31.1194,31.1341,31.1194,31.1267,178800.0
2014-01-09 11:35:00,42.15,42.18,42.15,42.18,474800.0,31.1194,31.1415,31.1194,31.1415,474800.0
2014-01-09 11:40:00,42.18,42.19,42.15,42.18,255000.0,31.1415,31.1489,31.1194,31.1415,255000.0
2014-01-09 11:45:00,42.18,42.21,42.18,42.2,160600.0,31.1415,31.1637,31.1415,31.1563,160600.0
2014-01-09 11:50:00,42.21,42.22,42.16,42.18,236100.0,31.1637,31.171,31.1267,31.1415,236100.0
2014-01-09 11:55:00,42.18,42.2,42.17,42.2,23100.0,31.1415,31.1563,31.1341,31.1563,23100.0
2014-01-09 12:00:00,42.2,42.24,42.2,42.23,362700.0,31.1563,31.1858,31.1563,31.1784,362700.0
2014-01-09 12:05:00,42.23,42.24,42.22,42.22,693600.0,31.1784,31.1858,31.171,31.171,693600.0
2014-01-09 12:10:00,42.21,42.24,42.21,42.23,96300.0,31.1637,31.1858,31.1637,31.1784,96300.0
2014-01-09 12:15:00,42.24,42.24,42.23,42.24,285200.0,31.1858,31.1858,31.1784,31.1858,285200.0
2014-01-09 12:20:00,42.23,42.25,42.23,42.25,461000.0,31.1784,31.1932,31.1784,31.1932,461000.0
2014-01-09 12:25:00,42.25,42.27,42.24,42.26,536500.0,31.1932,31.208,31.1858,31.2006,536500.0
2014-01-09 12:30:00,42.26,42.3,42.26,42.29,1195000.0,31.2006,31.2301,31.2006,31.2227,1195000.0
2014-01-09 12:35:00,42.29,42.32,42.28,42.3,547900.0,31.2227,31.2449,31.2153,31.2301,547900.0
2014-01-09 12:40:00,42.3,42.31,42.3,42.3,391300.0,31.2301,31.2375,31.2301,31.2301,391300.0
2014-01-09 12:45:00,42.3,42.31,42.27,42.3,136900.0,31.2301,31.2375,31.208,31.2301,136900.0
2014-01-09 12:50:00,42.3,42.31,42.29,42.3,192000.0,31.2301,31.2375,31.2227,31.2301,192000.0
2014-01-09 12:55:00,42.3,42.34,42.3,42.34,510000.0,31.2301,31.2596,31.2301,31.2596,510000.0
2014-01-09 13:00:00,42.34,42.35,42.33,42.33,1224300.0,31.2596,31.267,31.2522,31.2522,1224300.0
2014-01-09 13:05:00,42.33,42.34,42.33,42.34,27300.0,31.2522,31.2596,31.2522,31.2596,27300.0
2014-01-09 13:10:00,42.34,42.34,42.33,42.33,125100.0,31.2596,31.2596,31.2522,31.2522,125100.0
2014-01-09 13:15:00,42.33,42.34,42.32,42.34,119600.0,31.2522,31.2596,31.2449,31.2596,119600.0
2014-01-09 13:20:00,42.34,42.36,42.33,42.34,399600.0,31.2596,31.2744,31.2522,31.2596,399600.0
2014-01-09 13:25:00,42.35,42.38,42.34,42.35,585300.0,31.267,31.2892,31.2596,31.267,585300.0
2014-01-09 13:30:00,42.35,42.36,42.34,42.34,323300.0,31.267,31.2744,31.2596,31.2596,323300.0
2014-01-09 13:35:00,42.35,42.36,42.32,42.33,47700.0,31.267,31.2744,31.2449,31.2522,47700.0
2014-01-09 13:40:00,42.34,42.35,42.33,42.34,52900.0,31.2596,31.267,31.2522,31.2596,52900.0
2014-01-09 13:45:00,42.33,42.33,42.31,42.33,20800.0,31.2522,31.2522,31.2375,31.2522,20800.0
2014-01-09 13:50:00,42.33,42.34,42.31,42.31,80400.0,31.2522,31.2596,31.2375,31.2375,80400.0
2014-01-09 13:55:00,42.32,42.35,42.31,42.31,75700.0,31.2449,31.267,31.2375,31.2375,75700.0
2014-01-09 14:00:00,42.32,42.32,42.28,42.28,35500.0,31.2449,31.2449,31.2153,31.2153,35500.0
2014-01-09 14:05:00,42.27,42.28,42.26,42.26,29900.0,31.208,31.2153,31.2006,31.2006,29900.0
2014-01-09 14:10:00,42.27,42.31,42.27,42.3,70600.0,31.208,31.2375,31.208,31.2301,70600.0
2014-01-09 14:15:00,42.3,42.31,42.29,42.29,35300.0,31.2301,31.2375,31.2227,31.2227,35300.0
2014-01-09 14:20:00,42.29,42.31,42.28,42.3,38700.0,31.2227,31.2375,31.2153,31.2301,38700.0
2014-01-09 14:25:00,42.3,42.31,42.28,42.28,209000.0,31.2301,31.2375,31.2153,31.2153,209000.0
2014-01-09 14:30:00,42.28,42.28,42.27,42.28,15700.0,31.2153,31.2153,31.208,31.2153,15700.0
2014-01-09 14:35:00,42.27,42.27,42.25,42.26,33600.0,31.208,31.208,31.1932,31.2006,33600.0
2014-01-09 14:40:00,42.26,42.32,42.26,42.31,225200.0,31.2006,31.2449,31.2006,31.2375,225200.0
2014-01-09 14:45:00,42.31,42.34,42.31,42.33,777400.0,31.2375,31.2596,31.2375,31.2522,777400.0
2014-01-09 14:50:00,42.34,42.34,42.33,42.33,103700.0,31.2596,31.2596,31.2522,31.2522,103700.0
2014-01-09 14:55:00,42.33,42.34,42.31,42.31,393900.0,31.2522,31.2596,31.2375,31.2375,393900.0
2014-01-09 15:00:00,42.31,42.32,42.3,42.31,106400.0,31.2375,31.2449,31.2301,31.2375,106400.0
2014-01-09 15:05:00,42.31,42.34,42.3,42.32,565900.0,31.2375,31.2596,31.2301,31.2449,565900.0
2014-01-09 15:10:00,42.32,42.34,42.32,42.33,246500.0,31.2449,31.2596,31.2449,31.2522,246500.0
2014-01-09 15:15:00,42.34,42.36,42.33,42.35,982200.0,31.2596,31.2744,31.2522,31.267,982200.0
2014-01-09 15:20:00,42.35,42.38,42.35,42.36,847900.0,31.267,31.2892,31.267,31.2744,847900.0
2014-01-09 15:25:00,42.36,42.38,42.36,42.36,423000.0,31.2744,31.2892,31.2744,31.2744,423000.0
2014-01-09 15:30:00,42.37,42.38,42.34,42.36,380000.0,31.2818,31.2892,31.2596,31.2744,380000.0
2014-01-09 15:35:00,42.36,42.36,42.33,42.36,44300.0,31.2744,31.2744,31.2522,31.2744,44300.0
2014-01-09 15:40:00,42.36,42.37,42.35,42.37,737200.0,31.2744,31.2818,31.267,31.2818,737200.0
2014-01-09 15:45:00,42.37,42.38,42.35,42.38,562400.0,31.2818,31.2892,31.267,31.2892,562400.0
2014-01-09 15:50:00,42.38,42.4,42.35,42.35,1449600.0,31.2892,31.3039,31.267,31.267,1449600.0
2014-01-09 15:55:00,42.36,42.36,42.34,42.35,520500.0,31.2744,31.2744,31.2596,31.267,520500.0
2014-01-10 09:30:00,42.45,42.55,42.45,42.46,678900.0,31.3408,31.4147,31.3408,31.3482,678900.0
2014-01-10 09:35:00,42.46,42.5,42.44,42.45,893500.0,31.3482,31.3778,31.3335,31.3408,893500.0
2014-01-10 09:40:00,42.43,42.51,42.43,42.44,553600.0,31.3261,31.3851,31.3261,31.3335,553600.0
2014-01-10 09:45:00,42.44,42.46,42.43,42.45,46500.0,31.3335,31.3482,31.3261,31.3408,46500.0
2014-01-10 09:50:00,42.44,42.49,42.44,42.47,588700.0,31.3335,31.3704,31.3335,31.3556,588700.0
2014-01-10 09:55:00,42.47,42.49,42.43,42.43,392400.0,31.3556,31.3704,31.3261,31.3261,392400.0
2014-01-10 10:00:00,42.43,42.43,42.35,42.37,310800.0,31.3261,31.3261,31.267,31.2818,310800.0
2014-01-10 10:05:00,42.37,42.37,42.32,42.37,182500.0,31.2818,31.2818,31.2449,31.2818,182500.0
2014-01-10 10:10:00,42.38,42.38,42.34,42.37,516400.0,31.2892,31.2892,31.2596,31.2818,516400.0
2014-01-10 10:15:00,42.37,42.38,42.35,42.38,648700.0,31.2818,31.2892,31.267,31.2892,648700.0
2014-01-10 10:20:00,42.38,42.39,42.37,42.37,242100.0,31.2892,31.2965,31.2818,31.2818,242100.0
2014-01-10 10:25:00,42.37,42.37,42.34,42.34,189700.0,31.2818,31.2818,31.2596,31.2596,189700.0
2014-01-10 10:30:00,42.33,42.36,42.32,42.35,368200.0,31.2522,31.2744,31.2449,31.267,368200.0
2014-01-10 10:35:00,42.35,42.36,42.34,42.34,433100.0,31.267,31.2744,31.2596,31.2596,433100.0
2014-01-10 10:40:00,42.33,42.36,42.32,42.35,530500.0,31.2522,31.2744,31.2449,31.267,530500.0
2014-01-10 10:45:00,42.35,42.38,42.35,42.37,110500.0,31.267,31.2892,31.267,31.2818,110500.0
2014-01-10 10:50:00,42.37,42.38,42.34,42.35,68000.0,31.2818,31.2892,31.2596,31.267,68000.0
2014-01-10 10:55:00,42.34,42.39,42.34,42.37,410600.0,31.2596,31.2965,31.2596,31.2818,410600.0
2014-01-10 11:00:00,42.37,42.37,42.35,42.36,82300.0,31.2818,31.2818,31.267,31.2744,82300.0
2014-01-10 11:05:00,42.36,42.36,42.33,42.35,467800.0,31.2744,31.2744,31.2522,31.267,467800.0
2014-01-10 11:10:00,42.35,42.36,42.32,42.32,60200.0,31.267,31.2744,31.2449,31.2449,60200.0
2014-01-10 11:15:00,42.32,42.32,42.29,42.29,153300.0,31.2449,31.2449,31.2227,31.2227,153300.0
2014-01-10 11:20:00,42.3,42.3,42.25,42.26,69100.0,31.2301,31.2301,31.1932,31.2006,69100.0
2014-01-10 11:25:00,42.26,42.28,42.25,42.27,92100.0,31.2006,31.2153,31.1932,31.208,92100.0
2014-01-10 11:30:00,42.27,42.28,42.26,42.27,229100.0,31.208,31.2153,31.2006,31.208,229100.0
2014-01-10 11:35:00,42.26,42.29,42.24,42.27,34900.0,31.2006,31.2227,31.1858,31.208,34900.0
2014-01-10 11:40:00,42.28,42.29,42.26,42.26,291300.0,31.2153,31.2227,31.2006,31.2006,291300.0
2014-01-10 11:45:00,42.26,42.3,42.26,42.29,191600.0,31.2006,31.2301,31.2006,31.2227,191600.0
2014-01-10 11:50:00,42.29,42.3,42.26,42.26,62900.0,31.2227,31.2301,31.2006,31.2006,62900.0
2014-01-10 11:55:00,42.27,42.3,42.25,42.28,119400.0,31.208,31.2301,31.1932,31.2153,119400.0
2014-01-10 12:00:00,42.28,42.29,42.26,42.29,87700.0,31.2153,31.2227,31.2006,31.2227,87700.0
2014-01-10 12:05:00,42.28,42.29,42.27,42.29,88400.0,31.2153,31.2227,31.208,31.2227,88400.0
2014-01-10 12:10:00,42.29,42.3,42.28,42.3,96700.0,31.2227,31.2301,31.2153,31.2301,96700.0
2014-01-10 12:15:00,42.3,42.33,42.3,42.33,150600.0,31.2301,31.2522,31.2301,31.2522,150600.0
2014-01-10 12:20:00,42.32,42.33,42.31,42.31,9500.0,31.2449,31.2522,31.2375,31.2375,9500.0
2014-01-10 12:25:00,42.32,42.32,42.3,42.31,20500.0,31.2449,31.2449,31.2301,31.2375,20500.0
2014-01-10 12:30:00,42.3,42.31,42.29,42.3,23400.0,31.2301,31.2375,31.2227,31.2301,23400.0
2014-01-10 12:35:00,42.29,42.31,42.29,42.3,28500.0,31.2227,31.2375,31.2227,31.2301,28500.0
2014-01-10 12:40:00,42.3,42.37,42.3,42.36,356400.0,31.2301,31.2818,31.2301,31.2744,356400.0
2014-01-10 12:45:00,42.36,42.36,42.35,42.35,6700.0,31.2744,31.2744,31.267,31.267,6700.0
2014-01-10 12:50:00,42.36,42.37,42.32,42.34,73100.0,31.2744,31.2818,31.2449,31.2596,73100.0
2014-01-10 12:55:00,42.34,42.34,42.32,42.32,13000.0,31.2596,31.2596,31.2449,31.2449,13000.0
2014-01-10 13:00:00,42.31,42.32,42.3,42.32,50700.0,31.2375,31.2449,31.2301,31.2449,50700.0
2014-01-10 13:05:00,42.32,42.34,42.32,42.34,33400.0,31.2449,31.2596,31.2449,31.2596,33400.0
2014-01-10 13:10:00,42.34,42.34,42.31,42.33,232300.0,31.2596,31.2596,31.2375,31.2522,232300.0
2014-01-10 13:15:00,42.34,42.34,42.32,42.33,51200.0,31.2596,31.2596,31.2449,31.2522,51200.0
2014-01-10 13:20:00,42.33,42.33,42.31,42.32,87500.0,31.2522,31.2522,31.2375,31.2449,87500.0
2014-01-10 13:25:00,42.31,42.32,42.31,42.31,33200.0,31.2375,31.2449,31.2375,31.2375,33200.0
2014-01-10 13:30:00,42.31,42.32,42.31,42.32,171300.0,31.2375,31.2449,31.2375,31.2449,171300.0
2014-01-10 13:35:00,42.32,42.32,42.3,42.32,120400.0,31.2449,31.2449,31.2301,31.2449,120400.0
2014-01-10 13:40:00,42.32,42.35,42.32,42.34,92500.0,31.2449,31.267,31.2449,31.2596,92500.0
2014-01-10 13:45:00,42.34,42.34,42.33,42.34,7600.0,31.2596,31.2596,31.2522,31.2596,7600.0
2014-01-10 13:50:00,42.34,42.35,42.33,42.33,35900.0,31.2596,31.267,31.2522,31.2522,35900.0
2014-01-10 13:55:00,42.33,42.33,42.28,42.29,134600.0,31.2522,31.2522,31.2153,31.2227,134600.0
2014-01-10 14:00:00,42.29,42.31,42.29,42.3,68700.0,31.2227,31.2375,31.2227,31.2301,68700.0
2014-01-10 14:05:00,42.31,42.33,42.3,42.33,118700.0,31.2375,31.2522,31.2301,31.2522,118700.0
2014-01-10 14:10:00,42.33,42.34,42.33,42.34,41200.0,31.2522,31.2596,31.2522,31.2596,41200.0
2014-01-10 14:15:00,42.33,42.36,42.33,42.35,48200.0,31.2522,31.2744,31.2522,31.267,48200.0
2014-01-10 14:20:00,42.35,42.37,42.35,42.35,11100.0,31.267,31.2818,31.267,31.267,11100.0
2014-01-10 14:25:00,42.36,42.36,42.35,42.35,31800.0,31.2744,31.2744,31.267,31.267,31800.0
2014-01-10 14:30:00,42.35,42.38,42.35,42.37,175200.0,31.267,31.2892,31.267,31.2818,175200.0
2014-01-10 14:35:00,42.36,42.37,42.36,42.37,6200.0,31.2744,31.2818,31.2744,31.2818,6200.0
2014-01-10 14:40:00,42.37,42.39,42.36,42.38,251300.0,31.2818,31.2965,31.2744,31.2892,251300.0
2014-01-10 14:45:00,42.38,42.38,42.35,42.35,46500.0,31.2892,31.2892,31.267,31.267,46500.0
2014-01-10 14:50:00,42.35,42.38,42.34,42.38,69300.0,31.267,31.2892,31.2596,31.2892,69300.0
2014-01-10 14:55:00,42.37,42.37,42.35,42.36,43200.0,31.2818,31.2818,31.267,31.2744,43200.0
2014-01-10 15:00:00,42.36,42.4,42.36,42.38,399200.0,31.2744,31.3039,31.2744,31.2892,399200.0
2014-01-10 15:05:00,42.38,42.4,42.36,42.38,614300.0,31.2892,31.3039,31.2744,31.2892,614300.0
2014-01-10 15:10:00,42.38,42.4,42.37,42.4,275600.0,31.2892,31.3039,31.2818,31.3039,275600.0
2014-01-10 15:15:00,42.4,42.4,42.39,42.39,114000.0,31.3039,31.3039,31.2965,31.2965,114000.0
2014-01-10 15:20:00,42.4,42.41,42.39,42.4,29100.0,31.3039,31.3113,31.2965,31.3039,29100.0
2014-01-10 15:25:00,42.4,42.4,42.39,42.39,18400.0,31.3039,31.3039,31.2965,31.2965,18400.0
2014-01-10 15:30:00,42.4,42.43,42.4,42.41,56200.0,31.3039,31.3261,31.3039,31.3113,56200.0
2014-01-10 15:35:00,42.41,42.41,42.39,42.4,25800.0,31.3113,31.3113,31.2965,31.3039,25800.0
2014-01-10 15:40:00,42.4,42.44,42.4,42.41,65200.0,31.3039,31.3335,31.3039,31.3113,65200.0
2014-01-10 15:45:00,42.41,42.41,42.38,42.38,67400.0,31.3113,31.3113,31.2892,31.2892,67400.0
2014-01-10 15:50:00,42.39,42.41,42.39,42.4,115400.0,31.2965,31.3113,31.2965,31.3039,115400.0
2014-01-10 15:55:00,42.4,42.42,42.39,42.41,435000.0,31.3039,31.3187,31.2965,31.3113,435000.0
2014-01-13 09:30:00,42.4,42.41,42.33,42.41,108200.0,31.3039,31.3113,31.2522,31.3113,108200.0
2014-01-13 09:35:00,42.4,42.41,42.37,42.38,74600.0,31.3039,31.3113,31.2818,31.2892,74600.0
2014-01-13 09:40:00,42.39,42.44,42.38,42.44,43100.0,31.2965,31.3335,31.2892,31.3335,43100.0
2014-01-13 09:45:00,42.44,42.48,42.43,42.43,92900.0,31.3335,31.363,31.3261,31.3261,92900.0
2014-01-13 09:50:00,42.43,42.46,42.4,42.41,34600.0,31.3261,31.3482,31.3039,31.3113,34600.0
2014-01-13 09:55:00,42.41,42.44,42.39,42.42,47300.0,31.3113,31.3335,31.2965,31.3187,47300.0
2014-01-13 10:00:00,42.43,42.49,42.43,42.49,84900.0,31.3261,31.3704,31.3261,31.3704,84900.0
2014-01-13 10:05:00,42.49,42.5,42.45,42.46,33000.0,31.3704,31.3778,31.3408,31.3482,33000.0
2014-01-13 10:10:00,42.46,42.49,42.46,42.48,39000.0,31.3482,31.3704,31.3482,31.363,39000.0
2014-01-13 10:15:00,42.48,42.5,42.47,42.47,50800.0,31.363,31.3778,31.3556,31.3556,50800.0
2014-01-13 10:20:00,42.48,42.5,42.46,42.48,231500.0,31.363,31.3778,31.3482,31.363,231500.0
2014-01-13 10:25:00,42.49,42.51,42.48,42.51,85000.0,31.3704,31.3851,31.363,31.3851,85000.0
2014-01-13 10:30:00,42.5,42.51,42.5,42.5,26900.0,31.3778,31.3851,31.3778,31.3778,26900.0
2014-01-13 10:35:00,42.5,42.52,42.5,42.51,45600.0,31.3778,31.3925,31.3778,31.3851,45600.0
2014-01-13 10:40:00,42.52,42.54,42.51,42.54,23300.0,31.3925,31.4073,31.3851,31.4073,23300.0
2014-01-13 10:45:00,42.54,42.54,42.53,42.54,18800.0,31.4073,31.4073,31.3999,31.4073,18800.0
2014-01-13 10:50:00,42.54,42.54,42.52,42.54,32200.0,31.4073,31.4073,31.3925,31.4073,32200.0
2014-01-13 10:55:00,42.53,42.54,42.52,42.52,14600.0,31.3999,31.4073,31.3925,31.3925,14600.0
2014-01-13 11:00:00,42.51,42.52,42.47,42.47,98800.0,31.3851,31.3925,31.3556,31.3556,98800.0
2014-01-13 11:05:00,42.47,42.48,42.46,42.47,36100.0,31.3556,31.363,31.3482,31.3556,36100.0
2014-01-13 11:10:00,42.47,42.5,42.46,42.49,34400.0,31.3556,31.3778,31.3482,31.3704,34400.0
2014-01-13 11:15:00,42.5,42.5,42.47,42.49,37000.0,31.3778,31.3778,31.3556,31.3704,37000.0
2014-01-13 11:20:00,42.48,42.48,42.46,42.46,21500.0,31.363,31.363,31.3482,31.3482,21500.0
2014-01-13 11:25:00,42.47,42.47,42.45,42.47,80400.0,31.3556,31.3556,31.3408,31.3556,80400.0
2014-01-13 11:30:00,42.46,42.47,42.45,42.46,73900.0,31.3482,31.3556,31.3408,31.3482,73900.0
2014-01-13 11:35:00,42.46,42.5,42.46,42.5,87700.0,31.3482,31.3778,31.3482,31.3778,87700.0
2014-01-13 11:40:00,42.5,42.51,42.49,42.5,64400.0,31.3778,31.3851,31.3704,31.3778,64400.0
2014-01-13 11:45:00,42.49,42.51,42.49,42.51,37600.0,31.3704,31.3851,31.3704,31.3851,37600.0
2014-01-13 11:50:00,42.51,42.51,42.49,42.49,51500.0,31.3851,31.3851,31.3704,31.3704,51500.0
2014-01-13 11:55:00,42.48,42.49,42.48,42.48,12900.0,31.363,31.3704,31.363,31.363,12900.0
2014-01-13 12:00:00,42.48,42.48,42.43,42.45,62700.0,31.363,31.363,31.3261,31.3408,62700.0
2014-01-13 12:05:00,42.45,42.46,42.43,42.44,29200.0,31.3408,31.3482,31.3261,31.3335,29200.0
2014-01-13 12:10:00,42.45,42.45,42.41,42.41,82500.0,31.3408,31.3408,31.3113,31.3113,82500.0
2014-01-13 12:15:00,42.42,42.46,42.42,42.45,21400.0,31.3187,31.3482,31.3187,31.3408,21400.0
2014-01-13 12:20:00,42.45,42.45,42.44,42.44,10000.0,31.3408,31.3408,31.3335,31.3335,10000.0
2014-01-13 12:25:00,42.43,42.43,42.38,42.38,103500.0,31.3261,31.3261,31.2892,31.2892,103500.0
2014-01-13 12:30:00,42.38,42.38,42.34,42.35,29000.0,31.2892,31.2892,31.2596,31.267,29000.0
2014-01-13 12:35:00,42.36,42.37,42.33,42.36,19400.0,31.2744,31.2818,31.2522,31.2744,19400.0
2014-01-13 12:40:00,42.35,42.38,42.35,42.36,16100.0,31.267,31.2892,31.267,31.2744,16100.0
2014-01-13 12:45:00,42.36,42.37,42.34,42.34,220800.0,31.2744,31.2818,31.2596,31.2596,220800.0
2014-01-13 12:50:00,42.35,42.36,42.34,42.36,61300.0,31.267,31.2744,31.2596,31.2744,61300.0
2014-01-13 12:55:00,42.36,42.37,42.32,42.33,275800.0,31.2744,31.2818,31.2449,31.2522,275800.0
2014-01-13 13:00:00,42.32,42.33,42.29,42.3,160800.0,31.2449,31.2522,31.2227,31.2301,160800.0
2014-01-13 13:05:00,42.31,42.34,42.31,42.32,177200.0,31.2375,31.2596,31.2375,31.2449,177200.0
2014-01-13 13:10:00,42.32,42.32,42.29,42.3,73500.0,31.2449,31.2449,31.2227,31.2301,73500.0
2014-01-13 13:15:00,42.3,42.3,42.24,42.27,264900.0,31.2301,31.2301,31.1858,31.208,264900.0
2014-01-13 13:20:00,42.27,42.3,42.27,42.29,34900.0,31.208,31.2301,31.208,31.2227,34900.0
2014-01-13 13:25:00,42.28,42.3,42.26,42.28,20300.0,31.2153,31.2301,31.2006,31.2153,20300.0
2014-01-13 13:30:00,42.28,42.28,42.25,42.27,210300.0,31.2153,31.2153,31.1932,31.208,210300.0
2014-01-13 13:35:00,42.27,42.3,42.27,42.29,36100.0,31.208,31.2301,31.208,31.2227,36100.0
2014-01-13 13:40:00,42.29,42.29,42.27,42.27,103200.0,31.2227,31.2227,31.208,31.208,103200.0
2014-01-13 13:45:00,42.27,42.29,42.25,42.27,234000.0,31.208,31.2227,31.1932,31.208,234000.0
2014-01-13 13:50:00,42.27,42.28,42.27,42.27,54500.0,31.208,31.2153,31.208,31.208,54500.0
2014-01-13 13:55:00,42.28,42.33,42.28,42.33,97600.0,31.2153,31.2522,31.2153,31.2522,97600.0
2014-01-13 14:00:00,42.33,42.34,42.29,42.29,196900.0,31.2522,31.2596,31.2227,31.2227,196900.0
2014-01-13 14:05:00,42.29,42.32,42.28,42.32,22800.0,31.2227,31.2449,31.2153,31.2449,22800.0
2014-01-13 14:10:00,42.32,42.33,42.29,42.32,224700.0,31.2449,31.2522,31.2227,31.2449,224700.0
2014-01-13 14:15:00,42.31,42.31,42.26,42.26,145500.0,31.2375,31.2375,31.2006,31.2006,145500.0
2014-01-13 14:20:00,42.27,42.3,42.24,42.26,406400.0,31.208,31.2301,31.1858,31.2006,406400.0
2014-01-13 14:25:00,42.26,42.29,42.26,42.28,223500.0,31.2006,31.2227,31.2006,31.2153,223500.0
2014-01-13 14:30:00,42.28,42.29,42.26,42.29,483900.0,31.2153,31.2227,31.2006,31.2227,483900.0
2014-01-13 14:35:00,42.29,42.33,42.27,42.3,727700.0,31.2227,31.2522,31.208,31.2301,727700.0
2014-01-13 14:40:00,42.3,42.31,42.29,42.29,45000.0,31.2301,31.2375,31.2227,31.2227,45000.0
2014-01-13 14:45:00,42.28,42.29,42.26,42.27,70400.0,31.2153,31.2227,31.2006,31.208,70400.0
2014-01-13 14:50:00,42.27,42.27,42.22,42.27,56900.0,31.208,31.208,31.171,31.208,56900.0
2014-01-13 14:55:00,42.27,42.27,42.22,42.24,84300.0,31.208,31.208,31.171,31.1858,84300.0
2014-01-13 15:00:00,42.24,42.24,42.17,42.2,137100.0,31.1858,31.1858,31.1341,31.1563,137100.0
2014-01-13 15:05:00,42.21,42.22,42.16,42.22,398000.0,31.1637,31.171,31.1267,31.171,398000.0
2014-01-13 15:10:00,42.21,42.23,42.19,42.22,123200.0,31.1637,31.1784,31.1489,31.171,123200.0
2014-01-13 15:15:00,42.23,42.23,42.19,42.21,84300.0,31.1784,31.1784,31.1489,31.1637,84300.0
2014-01-13 15:20:00,42.21,42.21,42.18,42.18,85900.0,31.1637,31.1637,31.1415,31.1415,85900.0
2014-01-13 15:25:00,42.17,42.21,42.16,42.19,69800.0,31.1341,31.1637,31.1267,31.1489,69800.0
2014-01-13 15:30:00,42.19,42.19,42.15,42.15,45200.0,31.1489,31.1489,31.1194,31.1194,45200.0
2014-01-13 15:35:00,42.15,42.16,42.12,42.16,154900.0,31.1194,31.1267,31.0972,31.1267,154900.0
2014-01-13 15:40:00,42.15,42.16,42.11,42.13,583800.0,31.1194,31.1267,31.0898,31.1046,583800.0
2014-01-13 15:45:00,42.14,42.18,42.12,42.15,94500.0,31.112,31.1415,31.0972,31.1194,94500.0
2014-01-13 15:50:00,42.15,42.18,42.14,42.17,173500.0,31.1194,31.1415,31.112,31.1341,173500.0
2014-01-13 15:55:00,42.16,42.17,42.14,42.15,297300.0,31.1267,31.1341,31.112,31.1194,297300.0
2014-01-14 09:30:00,42.27,42.3,42.19,42.23,355000.0,31.208,31.2301,31.1489,31.1784,355000.0
2014-01-14 09:35:00,42.22,42.27,42.21,42.25,151300.0,31.171,31.208,31.1637,31.1932,151300.0
2014-01-14 09:40:00,42.26,42.27,42.21,42.27,62900.0,31.2006,31.208,31.1637,31.208,62900.0
2014-01-14 09:45:00,42.27,42.27,42.21,42.25,283400.0,31.208,31.208,31.1637,31.1932,283400.0
2014-01-14 09:50:00,42.25,42.3,42.25,42.28,375100.0,31.1932,31.2301,31.1932,31.2153,375100.0
2014-01-14 09:55:00,42.28,42.29,42.25,42.29,140600.0,31.2153,31.2227,31.1932,31.2227,140600.0
2014-01-14 10:00:00,42.29,42.33,42.29,42.29,317500.0,31.2227,31.2522,31.2227,31.2227,317500.0
2014-01-14 10:05:00,42.3,42.33,42.28,42.28,254600.0,31.2301,31.2522,31.2153,31.2153,254600.0
2014-01-14 10:10:00,42.29,42.3,42.29,42.29,17600.0,31.2227,31.2301,31.2227,31.2227,17600.0
2014-01-14 10:15:00,42.3,42.32,42.28,42.3,88800.0,31.2301,31.2449,31.2153,31.2301,88800.0
2014-01-14 10:20:00,42.31,42.32,42.27,42.28,139600.0,31.2375,31.2449,31.208,31.2153,139600.0
2014-01-14 10:25:00,42.28,42.29,42.27,42.28,16000.0,31.2153,31.2227,31.208,31.2153,16000.0
2014-01-14 10:30:00,42.29,42.34,42.29,42.32,134100.0,31.2227,31.2596,31.2227,31.2449,134100.0
2014-01-14 10:35:00,42.32,42.33,42.3,42.32,202900.0,31.2449,31.2522,31.2301,31.2449,202900.0
2014-01-14 10:40:00,42.31,42.35,42.31,42.35,287200.0,31.2375,31.267,31.2375,31.267,287200.0
2014-01-14 10:45:00,42.35,42.35,42.31,42.31,29300.0,31.267,31.267,31.2375,31.2375,29300.0
2014-01-14 10:50:00,42.32,42.34,42.31,42.32,133700.0,31.2449,31.2596,31.2375,31.2449,133700.0
2014-01-14 10:55:00,42.33,42.36,42.33,42.35,298500.0,31.2522,31.2744,31.2522,31.267,298500.0
2014-01-14 11:00:00,42.36,42.37,42.34,42.35,246200.0,31.2744,31.2818,31.2596,31.267,246200.0
2014-01-14 11:05:00,42.36,42.37,42.35,42.36,145500.0,31.2744,31.2818,31.267,31.2744,145500.0
2014-01-14 11:10:00,42.36,42.38,42.35,42.37,148500.0,31.2744,31.2892,31.267,31.2818,148500.0
2014-01-14 11:15:00,42.36,42.42,42.36,42.4,442800.0,31.2744,31.3187,31.2744,31.3039,442800.0
2014-01-14 11:20:00,42.41,42.43,42.4,42.41,236100.0,31.3113,31.3261,31.3039,31.3113,236100.0
2014-01-14 11:25:00,42.41,42.42,42.39,42.4,85800.0,31.3113,31.3187,31.2965,31.3039,85800.0
2014-01-14 11:30:00,42.4,42.42,42.39,42.39,77400.0,31.3039,31.3187,31.2965,31.2965,77400.0
2014-01-14 11:35:00,42.4,42.41,42.39,42.39,22400.0,31.3039,31.3113,31.2965,31.2965,22400.0
2014-01-14 11:40:00,42.4,42.4,42.36,42.36,63800.0,31.3039,31.3039,31.2744,31.2744,63800.0
2014-01-14 11:45:00,42.36,42.37,42.35,42.35,30600.0,31.2744,31.2818,31.267,31.267,30600.0
2014-01-14 11:50:00,42.35,42.36,42.33,42.36,36700.0,31.267,31.2744,31.2522,31.2744,36700.0
2014-01-14 11:55:00,42.36,42.37,42.34,42.36,96900.0,31.2744,31.2818,31.2596,31.2744,96900.0
2014-01-14 12:00:00,42.36,42.37,42.36,42.36,21500.0,31.2744,31.2818,31.2744,31.2744,21500.0
2014-01-14 12:05:00,42.36,42.36,42.33,42.34,231300.0,31.2744,31.2744,31.2522,31.2596,231300.0
2014-01-14 12:10:00,42.34,42.35,42.33,42.35,166000.0,31.2596,31.267,31.2522,31.267,166000.0
2014-01-14 12:15:00,42.35,42.36,42.34,42.35,274000.0,31.267,31.2744,31.2596,31.267,274000.0
2014-01-14 12:20:00,42.35,42.4,42.34,42.37,245700.0,31.267,31.3039,31.2596,31.2818,245700.0
2014-01-14 12:25:00,42.36,42.39,42.36,42.38,157800.0,31.2744,31.2965,31.2744,31.2892,157800.0
2014-01-14 12:30:00,42.38,42.39,42.35,42.37,38300.0,31.2892,31.2965,31.267,31.2818,38300.0
2014-01-14 12:35:00,42.37,42.4,42.37,42.4,95000.0,31.2818,31.3039,31.2818,31.3039,95000.0
2014-01-14 12:40:00,42.4,42.41,42.38,42.4,139200.0,31.3039,31.3113,31.2892,31.3039,139200.0
2014-01-14 12:45:00,42.4,42.4,42.38,42.38,161800.0,31.3039,31.3039,31.2892,31.2892,161800.0
2014-01-14 12:50:00,42.38,42.38,42.36,42.38,51600.0,31.2892,31.2892,31.2744,31.2892,51600.0
2014-01-14 12:55:00,42.38,42.38,42.36,42.36,303500.0,31.2892,31.2892,31.2744,31.2744,303500.0
2014-01-14 13:00:00,42.37,42.39,42.35,42.37,59300.0,31.2818,31.2965,31.267,31.2818,59300.0
2014-01-14 13:05:00,42.37,42.38,42.36,42.36,169700.0,31.2818,31.2892,31.2744,31.2744,169700.0
2014-01-14 13:10:00,42.36,42.36,42.34,42.36,35500.0,31.2744,31.2744,31.2596,31.2744,35500.0
2014-01-14 13:15:00,42.37,42.4,42.37,42.37,89400.0,31.2818,31.3039,31.2818,31.2818,89400.0
2014-01-14 13:20:00,42.37,42.39,42.36,42.38,18300.0,31.2818,31.2965,31.2744,31.2892,18300.0
2014-01-14 13:25:00,42.37,42.37,42.35,42.37,16400.0,31.2818,31.2818,31.267,31.2818,16400.0
2014-01-14 13:30:00,42.37,42.38,42.36,42.38,23100.0,31.2818,31.2892,31.2744,31.2892,23100.0
2014-01-14 13:35:00,42.38,42.41,42.37,42.41,62400.0,31.2892,31.3113,31.2818,31.3113,62400.0
2014-01-14 13:40:00,42.41,42.41,42.38,42.38,13800.0,31.3113,31.3113,31.2892,31.2892,13800.0
2014-01-14 13:45:00,42.38,42.38,42.34,42.34,29200.0,31.2892,31.2892,31.2596,31.2596,29200.0
2014-01-14 13:50:00,42.34,42.36,42.32,42.36,23300.0,31.2596,31.2744,31.2449,31.2744,23300.0
2014-01-14 13:55:00,42.35,42.36,42.35,42.35,9100.0,31.267,31.2744,31.267,31.267,9100.0
2014-01-14 14:00:00,42.36,42.37,42.34,42.37,28200.0,31.2744,31.2818,31.2596,31.2818,28200.0
2014-01-14 14:05:00,42.37,42.38,42.36,42.38,15600.0,31.2818,31.2892,31.2744,31.2892,15600.0
2014-01-14 14:10:00,42.37,42.4,42.37,42.37,198200.0,31.2818,31.3039,31.2818,31.2818,198200.0
2014-01-14 14:15:00,42.38,42.39,42.36,42.37,70000.0,31.2892,31.2965,31.2744,31.2818,70000.0
2014-01-14 14:20:00,42.37,42.39,42.37,42.39,132700.0,31.2818,31.2965,31.2818,31.2965,132700.0
2014-01-14 14:25:00,42.39,42.4,42.38,42.39,211800.0,31.2965,31.3039,31.2892,31.2965,211800.0
2014-01-14 14:30:00,42.4,42.41,42.38,42.41,51300.0,31.3039,31.3113,31.2892,31.3113,51300.0
2014-01-14 14:35:00,42.41,42.42,42.39,42.41,178100.0,31.3113,31.3187,31.2965,31.3113,178100.0
2014-01-14 14:40:00,42.42,42.42,42.39,42.39,38800.0,31.3187,31.3187,31.2965,31.2965,38800.0
2014-01-14 14:45:00,42.39,42.42,42.38,42.41,17300.0,31.2965,31.3187,31.2892,31.3113,17300.0
2014-01-14 14:50:00,42.41,42.42,42.4,42.41,102600.0,31.3113,31.3187,31.3039,31.3113,102600.0
2014-01-14 14:55:00,42.4,42.41,42.37,42.38,81800.0,31.3039,31.3113,31.2818,31.2892,81800.0
2014-01-14 15:00:00,42.37,42.4,42.37,42.39,28000.0,31.2818,31.3039,31.2818,31.2965,28000.0
2014-01-14 15:05:00,42.39,42.39,42.38,42.39,20700.0,31.2965,31.2965,31.2892,31.2965,20700.0
2014-01-14 15:10:00,42.39,42.39,42.38,42.39,101700.0,31.2965,31.2965,31.2892,31.2965,101700.0
2014-01-14 15:15:00,42.38,42.43,42.38,42.42,293700.0,31.2892,31.3261,31.2892,31.3187,293700.0
2014-01-14 15:20:00,42.41,42.45,42.41,42.44,212300.0,31.3113,31.3408,31.3113,31.3335,212300.0
2014-01-14 15:25:00,42.44,42.45,42.42,42.44,273000.0,31.3335,31.3408,31.3187,31.3335,273000.0
2014-01-14 15:30:00,42.45,42.45,42.43,42.44,170200.0,31.3408,31.3408,31.3261,31.3335,170200.0
2014-01-14 15:35:00,42.44,42.44,42.42,42.43,167600.0,31.3335,31.3335,31.3187,31.3261,167600.0
2014-01-14 15:40:00,42.43,42.43,42.4,42.4,90700.0,31.3261,31.3261,31.3039,31.3039,90700.0
2014-01-14 15:45:00,42.4,42.4,42.36,42.4,112700.0,31.3039,31.3039,31.2744,31.3039,112700.0
2014-01-14 15:50:00,42.39,42.4,42.37,42.39,195200.0,31.2965,31.3039,31.2818,31.2965,195200.0
2014-01-14 15:55:00,42.39,42.42,42.38,42.4,471400.0,31.2965,31.3187,31.2892,31.3039,471400.0
2014-01-15 09:30:00,42.43,42.46,42.29,42.31,256200.0,31.3261,31.3482,31.2227,31.2375,256200.0
2014-01-15 09:35:00,42.32,42.34,42.3,42.31,137100.0,31.2449,31.2596,31.2301,31.2375,137100.0
2014-01-15 09:40:00,42.32,42.33,42.31,42.32,59300.0,31.2449,31.2522,31.2375,31.2449,59300.0
2014-01-15 09:45:00,42.33,42.35,42.32,42.35,78500.0,31.2522,31.267,31.2449,31.267,78500.0
2014-01-15 09:50:00,42.36,42.38,42.35,42.36,29900.0,31.2744,31.2892,31.267,31.2744,29900.0
2014-01-15 09:55:00,42.37,42.37,42.31,42.32,41500.0,31.2818,31.2818,31.2375,31.2449,41500.0
2014-01-15 10:00:00,42.33,42.41,42.33,42.4,159800.0,31.2522,31.3113,31.2522,31.3039,159800.0
2014-01-15 10:05:00,42.42,42.43,42.4,42.4,19200.0,31.3187,31.3261,31.3039,31.3039,19200.0
2014-01-15 10:10:00,42.4,42.42,42.39,42.42,33000.0,31.3039,31.3187,31.2965,31.3187,33000.0
2014-01-15 10:15:00,42.42,42.46,42.4,42.46,29300.0,31.3187,31.3482,31.3039,31.3482,29300.0
2014-01-15 10:20:00,42.46,42.47,42.45,42.45,45100.0,31.3482,31.3556,31.3408,31.3408,45100.0
2014-01-15 10:25:00,42.46,42.47,42.45,42.46,35900.0,31.3482,31.3556,31.3408,31.3482,35900.0
2014-01-15 10:30:00,42.47,42.47,42.45,42.46,25500.0,31.3556,31.3556,31.3408,31.3482,25500.0
2014-01-15 10:35:00,42.45,42.46,42.41,42.42,46800.0,31.3408,31.3482,31.3113,31.3187,46800.0
2014-01-15 10:40:00,42.42,42.43,42.41,42.42,48900.0,31.3187,31.3261,31.3113,31.3187,48900.0
2014-01-15 10:45:00,42.42,42.46,42.42,42.44,20200.0,31.3187,31.3482,31.3187,31.3335,20200.0
2014-01-15 10:50:00,42.44,42.44,42.43,42.43,19600.0,31.3335,31.3335,31.3261,31.3261,19600.0
2014-01-15 10:55:00,42.44,42.48,42.43,42.47,67100.0,31.3335,31.363,31.3261,31.3556,67100.0
2014-01-15 11:00:00,42.46,42.48,42.45,42.46,29100.0,31.3482,31.363,31.3408,31.3482,29100.0
2014-01-15 11:05:00,42.47,42.51,42.46,42.51,39500.0,31.3556,31.3851,31.3482,31.3851,39500.0
2014-01-15 11:10:00,42.51,42.52,42.5,42.52,46500.0,31.3851,31.3925,31.3778,31.3925,46500.0
2014-01-15 11:15:00,42.53,42.54,42.51,42.51,31400.0,31.3999,31.4073,31.3851,31.3851,31400.0
2014-01-15 11:20:00,42.51,42.52,42.45,42.46,52900.0,31.3851,31.3925,31.3408,31.3482,52900.0
2014-01-15 11:25:00,42.46,42.47,42.42,42.42,53400.0,31.3482,31.3556,31.3187,31.3187,53400.0
2014-01-15 11:30:00,42.42,42.45,42.42,42.43,22600.0,31.3187,31.3408,31.3187,31.3261,22600.0
2014-01-15 11:35:00,42.44,42.45,42.43,42.45,9300.0,31.3335,31.3408,31.3261,31.3408,9300.0
2014-01-15 11:40:00,42.45,42.45,42.42,42.44,34500.0,31.3408,31.3408,31.3187,31.3335,34500.0
2014-01-15 11:45:00,42.44,42.46,42.44,42.45,21500.0,31.3335,31.3482,31.3335,31.3408,21500.0
2014-01-15 11:50:00,42.46,42.46,42.42,42.44,10100.0,31.3482,31.3482,31.3187,31.3335,10100.0
2014-01-15 11:55:00,42.43,42.45,42.42,42.43,15200.0,31.3261,31.3408,31.3187,31.3261,15200.0
2014-01-15 12:00:00,42.43,42.48,42.43,42.46,66600.0,31.3261,31.363,31.3261,31.3482,66600.0
2014-01-15 12:05:00,42.46,42.47,42.46,42.47,5600.0,31.3482,31.3556,31.3482,31.3556,5600.0
2014-01-15 12:10:00,42.47,42.48,42.46,42.46,17600.0,31.3556,31.363,31.3482,31.3482,17600.0
2014-01-15 12:15:00,42.47,42.47,42.45,42.46,40100.0,31.3556,31.3556,31.3408,31.3482,40100.0
2014-01-15 12:20:00,42.47,42.47,42.44,42.45,15600.0,31.3556,31.3556,31.3335,31.3408,15600.0
2014-01-15 12:25:00,42.44,42.46,42.43,42.46,12200.0,31.3335,31.3482,31.3261,31.3482,12200.0
2014-01-15 12:30:00,42.46,42.47,42.45,42.45,15700.0,31.3482,31.3556,31.3408,31.3408,15700.0
2014-01-15 12:35:00,42.45,42.47,42.43,42.43,51700.0,31.3408,31.3556,31.3261,31.3261,51700.0
2014-01-15 12:40:00,42.43,42.44,42.41,42.41,36400.0,31.3261,31.3335,31.3113,31.3113,36400.0
2014-01-15 12:45:00,42.41,42.46,42.41,42.46,49100.0,31.3113,31.3482,31.3113,31.3482,49100.0
2014-01-15 12:50:00,42.46,42.47,42.45,42.46,19600.0,31.3482,31.3556,31.3408,31.3482,19600.0
2014-01-15 12:55:00,42.46,42.47,42.45,42.46,19300.0,31.3482,31.3556,31.3408,31.3482,19300.0
2014-01-15 13:00:00,42.46,42.47,42.45,42.45,8800.0,31.3482,31.3556,31.3408,31.3408,8800.0
2014-01-15 13:05:00,42.44,42.45,42.43,42.43,8200.0,31.3335,31.3408,31.3261,31.3261,8200.0
2014-01-15 13:10:00,42.43,42.44,42.43,42.43,43000.0,31.3261,31.3335,31.3261,31.3261,43000.0
2014-01-15 13:15:00,42.43,42.44,42.43,42.44,17900.0,31.3261,31.3335,31.3261,31.3335,17900.0
2014-01-15 13:20:00,42.43,42.44,42.42,42.43,21500.0,31.3261,31.3335,31.3187,31.3261,21500.0
2014-01-15 13:25:00,42.42,42.43,42.4,42.42,32200.0,31.3187,31.3261,31.3039,31.3187,32200.0
2014-01-15 13:30:00,42.42,42.44,42.41,42.44,55300.0,31.3187,31.3335,31.3113,31.3335,55300.0
2014-01-15 13:35:00,42.44,42.45,42.41,42.43,36500.0,31.3335,31.3408,31.3113,31.3261,36500.0
2014-01-15 13:40:00,42.43,42.43,42.4,42.41,51700.0,31.3261,31.3261,31.3039,31.3113,51700.0
2014-01-15 13:45:00,42.41,42.42,42.4,42.4,21500.0,31.3113,31.3187,31.3039,31.3039,21500.0
2014-01-15 13:50:00,42.41,42.44,42.4,42.4,39700.0,31.3113,31.3335,31.3039,31.3039,39700.0
2014-01-15 13:55:00,42.4,42.41,42.38,42.4,19600.0,31.3039,31.3113,31.2892,31.3039,19600.0
2014-01-15 14:00:00,42.4,42.41,42.37,42.4,78400.0,31.3039,31.3113,31.2818,31.3039,78400.0
2014-01-15 14:05:00,42.4,42.4,42.38,42.39,18200.0,31.3039,31.3039,31.2892,31.2965,18200.0
2014-01-15 14:10:00,42.39,42.4,42.37,42.4,34100.0,31.2965,31.3039,31.2818,31.3039,34100.0
2014-01-15 14:15:00,42.39,42.42,42.39,42.42,42400.0,31.2965,31.3187,31.2965,31.3187,42400.0
2014-01-15 14:20:00,42.41,42.43,42.41,42.42,52800.0,31.3113,31.3261,31.3113,31.3187,52800.0
2014-01-15 14:25:00,42.42,42.42,42.41,42.41,27900.0,31.3187,31.3187,31.3113,31.3113,27900.0
2014-01-15 14:30:00,42.41,42.42,42.4,42.42,53900.0,31.3113,31.3187,31.3039,31.3187,53900.0
2014-01-15 14:35:00,42.42,42.42,42.4,42.42,41900.0,31.3187,31.3187,31.3039,31.3187,41900.0
2014-01-15 14:40:00,42.41,42.43,42.4,42.43,43800.0,31.3113,31.3261,31.3039,31.3261,43800.0
2014-01-15 14:45:00,42.43,42.44,42.42,42.44,54800.0,31.3261,31.3335,31.3187,31.3335,54800.0
2014-01-15 14:50:00,42.44,42.45,42.43,42.44,68800.0,31.3335,31.3408,31.3261,31.3335,68800.0
2014-01-15 14:55:00,42.44,42.45,42.43,42.45,80300.0,31.3335,31.3408,31.3261,31.3408,80300.0
2014-01-15 15:00:00,42.45,42.47,42.44,42.46,90300.0,31.3408,31.3556,31.3335,31.3482,90300.0
2014-01-15 15:05:00,42.47,42.47,42.45,42.46,96000.0,31.3556,31.3556,31.3408,31.3482,96000.0
2014-01-15 15:10:00,42.46,42.46,42.43,42.43,76600.0,31.3482,31.3482,31.3261,31.3261,76600.0
2014-01-15 15:15:00,42.44,42.44,42.39,42.39,67400.0,31.3335,31.3335,31.2965,31.2965,67400.0
2014-01-15 15:20:00,42.39,42.4,42.36,42.39,122600.0,31.2965,31.3039,31.2744,31.2965,122600.0
2014-01-15 15:25:00,42.39,42.41,42.38,42.39,50300.0,31.2965,31.3113,31.2892,31.2965,50300.0
2014-01-15 15:30:00,42.4,42.41,42.38,42.39,30700.0,31.3039,31.3113,31.2892,31.2965,30700.0
2014-01-15 15:35:00,42.4,42.42,42.39,42.42,50600.0,31.3039,31.3187,31.2965,31.3187,50600.0
2014-01-15 15:40:00,42.43,42.43,42.4,42.42,100300.0,31.3261,31.3261,31.3039,31.3187,100300.0
2014-01-15 15:45:00,42.42,42.44,42.41,42.41,290900.0,31.3187,31.3335,31.3113,31.3113,290900.0
2014-01-15 15:50:00,42.42,42.44,42.41,42.43,97800.0,31.3187,31.3335,31.3113,31.3261,97800.0
2014-01-15 15:55:00,42.42,42.43,42.39,42.41,190400.0,31.3187,31.3261,31.2965,31.3113,190400.0
2014-01-16 09:30:00,42.27,42.37,42.25,42.3,157500.0,31.208,31.2818,31.1932,31.2301,157500.0
2014-01-16 09:35:00,42.31,42.31,42.18,42.23,208300.0,31.2375,31.2375,31.1415,31.1784,208300.0
2014-01-16 09:40:00,42.23,42.27,42.22,42.24,337600.0,31.1784,31.208,31.171,31.1858,337600.0
2014-01-16 09:45:00,42.24,42.27,42.24,42.26,171500.0,31.1858,31.208,31.1858,31.2006,171500.0
2014-01-16 09:50:00,42.28,42.32,42.28,42.32,24800.0,31.2153,31.2449,31.2153,31.2449,24800.0
2014-01-16 09:55:00,42.33,42.34,42.29,42.29,26700.0,31.2522,31.2596,31.2227,31.2227,26700.0
2014-01-16 10:00:00,42.29,42.35,42.29,42.34,48800.0,31.2227,31.267,31.2227,31.2596,48800.0
2014-01-16 10:05:00,42.34,42.34,42.31,42.33,48400.0,31.2596,31.2596,31.2375,31.2522,48400.0
2014-01-16 10:10:00,42.33,42.34,42.29,42.34,60200.0,31.2522,31.2596,31.2227,31.2596,60200.0
2014-01-16 10:15:00,42.34,42.34,42.29,42.32,44800.0,31.2596,31.2596,31.2227,31.2449,44800.0
2014-01-16 10:20:00,42.32,42.33,42.29,42.33,22500.0,31.2449,31.2522,31.2227,31.2522,22500.0
2014-01-16 10:25:00,42.33,42.33,42.3,42.3,50100.0,31.2522,31.2522,31.2301,31.2301,50100.0
2014-01-16 10:30:00,42.31,42.33,42.29,42.31,18100.0,31.2375,31.2522,31.2227,31.2375,18100.0
2014-01-16 10:35:00,42.31,42.32,42.3,42.32,20700.0,31.2375,31.2449,31.2301,31.2449,20700.0
2014-01-16 10:40:00,42.33,42.33,42.3,42.3,133400.0,31.2522,31.2522,31.2301,31.2301,133400.0
2014-01-16 10:45:00,42.3,42.31,42.28,42.3,34600.0,31.2301,31.2375,31.2153,31.2301,34600.0
2014-01-16 10:50:00,42.3,42.32,42.25,42.31,50700.0,31.2301,31.2449,31.1932,31.2375,50700.0
2014-01-16 10:55:00,42.32,42.32,42.29,42.3,158800.0,31.2449,31.2449,31.2227,31.2301,158800.0
2014-01-16 11:00:00,42.3,42.32,42.28,42.32,53800.0,31.2301,31.2449,31.2153,31.2449,53800.0
2014-01-16 11:05:00,42.32,42.35,42.31,42.34,30400.0,31.2449,31.267,31.2375,31.2596,30400.0
2014-01-16 11:10:00,42.35,42.35,42.32,42.35,46300.0,31.267,31.267,31.2449,31.267,46300.0
2014-01-16 11:15:00,42.35,42.37,42.33,42.35,40400.0,31.267,31.2818,31.2522,31.267,40400.0
2014-01-16 11:20:00,42.36,42.36,42.34,42.35,52800.0,31.2744,31.2744,31.2596,31.267,52800.0
2014-01-16 11:25:00,42.35,42.37,42.34,42.37,26700.0,31.267,31.2818,31.2596,31.2818,26700.0
2014-01-16 11:30:00,42.38,42.38,42.35,42.36,45500.0,31.2892,31.2892,31.267,31.2744,45500.0
2014-01-16 11:35:00,42.36,42.39,42.35,42.38,21100.0,31.2744,31.2965,31.267,31.2892,21100.0
2014-01-16 11:40:00,42.38,42.39,42.37,42.39,24400.0,31.2892,31.2965,31.2818,31.2965,24400.0
2014-01-16 11:45:00,42.39,42.41,42.39,42.39,69800.0,31.2965,31.3113,31.2965,31.2965,69800.0
2014-01-16 11:50:00,42.39,42.4,42.38,42.4,22500.0,31.2965,31.3039,31.2892,31.3039,22500.0
2014-01-16 11:55:00,42.4,42.41,42.39,42.41,25200.0,31.3039,31.3113,31.2965,31.3113,25200.0
2014-01-16 12:00:00,42.41,42.41,42.39,42.4,23700.0,31.3113,31.3113,31.2965,31.3039,23700.0
2014-01-16 12:05:00,42.4,42.41,42.39,42.4,19900.0,31.3039,31.3113,31.2965,31.3039,19900.0
2014-01-16 12:10:00,42.4,42.41,42.38,42.38,32500.0,31.3039,31.3113,31.2892,31.2892,32500.0
2014-01-16 12:15:00,42.38,42.4,42.38,42.39,19500.0,31.2892,31.3039,31.2892,31.2965,19500.0
2014-01-16 12:20:00,42.39,42.39,42.36,42.37,142400.0,31.2965,31.2965,31.2744,31.2818,142400.0
2014-01-16 12:25:00,42.37,42.39,42.37,42.39,15700.0,31.2818,31.2965,31.2818,31.2965,15700.0
2014-01-16 12:30:00,42.39,42.4,42.39,42.39,17400.0,31.2965,31.3039,31.2965,31.2965,17400.0
2014-01-16 12:35:00,42.39,42.39,42.38,42.38,25000.0,31.2965,31.2965,31.2892,31.2892,25000.0
2014-01-16 12:40:00,42.39,42.4,42.38,42.4,98500.0,31.2965,31.3039,31.2892,31.3039,98500.0
2014-01-16 12:45:00,42.4,42.43,42.4,42.43,18000.0,31.3039,31.3261,31.3039,31.3261,18000.0
2014-01-16 12:50:00,42.43,42.44,42.42,42.44,26900.0,31.3261,31.3335,31.3187,31.3335,26900.0
2014-01-16 12:55:00,42.44,42.44,42.41,42.42,87900.0,31.3335,31.3335,31.3113,31.3187,87900.0
2014-01-16 13:00:00,42.43,42.43,42.39,42.4,85600.0,31.3261,31.3261,31.2965,31.3039,85600.0
2014-01-16 13:05:00,42.4,42.41,42.39,42.41,20400.0,31.3039,31.3113,31.2965,31.3113,20400.0
2014-01-16 13:10:00,42.41,42.41,42.4,42.4,27900.0,31.3113,31.3113,31.3039,31.3039,27900.0
2014-01-16 13:15:00,42.41,42.43,42.39,42.43,27300.0,31.3113,31.3261,31.2965,31.3261,27300.0
2014-01-16 13:20:00,42.44,42.46,42.43,42.44,22000.0,31.3335,31.3482,31.3261,31.3335,22000.0
2014-01-16 13:25:00,42.44,42.46,42.43,42.45,132600.0,31.3335,31.3482,31.3261,31.3408,132600.0
2014-01-16 13:30:00,42.45,42.45,42.42,42.43,40700.0,31.3408,31.3408,31.3187,31.3261,40700.0
2014-01-16 13:35:00,42.43,42.43,42.41,42.41,20200.0,31.3261,31.3261,31.3113,31.3113,20200.0
2014-01-16 13:40:00,42.41,42.42,42.4,42.41,138500.0,31.3113,31.3187,31.3039,31.3113,138500.0
2014-01-16 13:45:00,42.41,42.42,42.4,42.41,133800.0,31.3113,31.3187,31.3039,31.3113,133800.0
2014-01-16 13:50:00,42.41,42.43,42.41,42.43,155500.0,31.3113,31.3261,31.3113,31.3261,155500.0
2014-01-16 13:55:00,42.43,42.43,42.41,42.43,228300.0,31.3261,31.3261,31.3113,31.3261,228300.0
2014-01-16 14:00:00,42.42,42.43,42.42,42.43,32700.0,31.3187,31.3261,31.3187,31.3261,32700.0
2014-01-16 14:05:00,42.43,42.44,42.42,42.42,27500.0,31.3261,31.3335,31.3187,31.3187,27500.0
2014-01-16 14:10:00,42.43,42.44,42.42,42.44,81000.0,31.3261,31.3335,31.3187,31.3335,81000.0
2014-01-16 14:15:00,42.44,42.45,42.42,42.43,309600.0,31.3335,31.3408,31.3187,31.3261,309600.0
2014-01-16 14:20:00,42.44,42.44,42.42,42.42,97700.0,31.3335,31.3335,31.3187,31.3187,97700.0
2014-01-16 14:25:00,42.42,42.44,42.41,42.43,73100.0,31.3187,31.3335,31.3113,31.3261,73100.0
2014-01-16 14:30:00,42.44,42.44,42.42,42.43,90400.0,31.3335,31.3335,31.3187,31.3261,90400.0
2014-01-16 14:35:00,42.43,42.44,42.42,42.44,56700.0,31.3261,31.3335,31.3187,31.3335,56700.0
2014-01-16 14:40:00,42.44,42.45,42.44,42.45,79500.0,31.3335,31.3408,31.3335,31.3408,79500.0
2014-01-16 14:45:00,42.45,42.46,42.44,42.45,46300.0,31.3408,31.3482,31.3335,31.3408,46300.0
2014-01-16 14:50:00,42.46,42.46,42.43,42.43,56100.0,31.3482,31.3482,31.3261,31.3261,56100.0
2014-01-16 14:55:00,42.43,42.43,42.41,42.42,25500.0,31.3261,31.3261,31.3113,31.3187,25500.0
2014-01-16 15:00:00,42.42,42.42,42.39,42.39,282300.0,31.3187,31.3187,31.2965,31.2965,282300.0
2014-01-16 15:05:00,42.4,42.41,42.39,42.39,35200.0,31.3039,31.3113,31.2965,31.2965,35200.0
2014-01-16 15:10:00,42.39,42.42,42.38,42.41,282600.0,31.2965,31.3187,31.2892,31.3113,282600.0
2014-01-16 15:15:00,42.42,42.42,42.39,42.39,38300.0,31.3187,31.3187,31.2965,31.2965,38300.0
2014-01-16 15:20:00,42.4,42.4,42.37,42.37,33900.0,31.3039,31.3039,31.2818,31.2818,33900.0
2014-01-16 15:25:00,42.38,42.4,42.35,42.4,204100.0,31.2892,31.3039,31.267,31.3039,204100.0
2014-01-16 15:30:00,42.4,42.4,42.38,42.39,85200.0,31.3039,31.3039,31.2892,31.2965,85200.0
2014-01-16 15:35:00,42.4,42.41,42.38,42.39,80700.0,31.3039,31.3113,31.2892,31.2965,80700.0
2014-01-16 15:40:00,42.39,42.39,42.37,42.37,40900.0,31.2965,31.2965,31.2818,31.2818,40900.0
2014-01-16 15:45:00,42.38,42.38,42.33,42.35,139500.0,31.2892,31.2892,31.2522,31.267,139500.0
2014-01-16 15:50:00,42.34,42.38,42.34,42.38,119400.0,31.2596,31.2892,31.2596,31.2892,119400.0
2014-01-16 15:55:00,42.38,42.41,42.38,42.41,218100.0,31.2892,31.3113,31.2892,31.3113,218100.0
2014-01-17 09:30:00,42.35,42.38,42.26,42.3,152400.0,31.267,31.2892,31.2006,31.2301,152400.0
2014-01-17 09:35:00,42.31,42.31,42.23,42.23,88200.0,31.2375,31.2375,31.1784,31.1784,88200.0
2014-01-17 09:40:00,42.23,42.25,42.21,42.22,42200.0,31.1784,31.1932,31.1637,31.171,42200.0
2014-01-17 09:45:00,42.22,42.24,42.18,42.18,112300.0,31.171,31.1858,31.1415,31.1415,112300.0
2014-01-17 09:50:00,42.18,42.2,42.17,42.19,129200.0,31.1415,31.1563,31.1341,31.1489,129200.0
2014-01-17 09:55:00,42.19,42.21,42.17,42.2,247100.0,31.1489,31.1637,31.1341,31.1563,247100.0
2014-01-17 10:00:00,42.21,42.22,42.19,42.2,28300.0,31.1637,31.171,31.1489,31.1563,28300.0
2014-01-17 10:05:00,42.2,42.23,42.19,42.19,81900.0,31.1563,31.1784,31.1489,31.1489,81900.0
2014-01-17 10:10:00,42.2,42.22,42.17,42.18,329700.0,31.1563,31.171,31.1341,31.1415,329700.0
2014-01-17 10:15:00,42.19,42.21,42.18,42.2,73800.0,31.1489,31.1637,31.1415,31.1563,73800.0
2014-01-17 10:20:00,42.21,42.21,42.18,42.21,22000.0,31.1637,31.1637,31.1415,31.1637,22000.0
2014-01-17 10:25:00,42.2,42.21,42.14,42.16,106500.0,31.1563,31.1637,31.112,31.1267,106500.0
2014-01-17 10:30:00,42.16,42.19,42.15,42.18,77600.0,31.1267,31.1489,31.1194,31.1415,77600.0
2014-01-17 10:35:00,42.18,42.2,42.18,42.19,33300.0,31.1415,31.1563,31.1415,31.1489,33300.0
2014-01-17 10:40:00,42.2,42.2,42.14,42.17,304100.0,31.1563,31.1563,31.112,31.1341,304100.0
2014-01-17 10:45:00,42.16,42.18,42.16,42.18,72900.0,31.1267,31.1415,31.1267,31.1415,72900.0
2014-01-17 10:50:00,42.19,42.19,42.17,42.17,66300.0,31.1489,31.1489,31.1341,31.1341,66300.0
2014-01-17 10:55:00,42.18,42.18,42.15,42.16,17500.0,31.1415,31.1415,31.1194,31.1267,17500.0
2014-01-17 11:00:00,42.17,42.2,42.16,42.19,32800.0,31.1341,31.1563,31.1267,31.1489,32800.0
2014-01-17 11:05:00,42.19,42.2,42.17,42.17,48000.0,31.1489,31.1563,31.1341,31.1341,48000.0
2014-01-17 11:10:00,42.17,42.18,42.15,42.16,156100.0,31.1341,31.1415,31.1194,31.1267,156100.0
2014-01-17 11:15:00,42.15,42.17,42.15,42.17,117800.0,31.1194,31.1341,31.1194,31.1341,117800.0
2014-01-17 11:20:00,42.17,42.18,42.16,42.17,33900.0,31.1341,31.1415,31.1267,31.1341,33900.0
2014-01-17 11:25:00,42.18,42.18,42.15,42.16,81900.0,31.1415,31.1415,31.1194,31.1267,81900.0
2014-01-17 11:30:00,42.16,42.18,42.16,42.18,8500.0,31.1267,31.1415,31.1267,31.1415,8500.0
2014-01-17 11:35:00,42.17,42.17,42.15,42.16,44900.0,31.1341,31.1341,31.1194,31.1267,44900.0
2014-01-17 11:40:00,42.16,42.17,42.15,42.16,8700.0,31.1267,31.1341,31.1194,31.1267,8700.0
2014-01-17 11:45:00,42.16,42.18,42.16,42.18,74700.0,31.1267,31.1415,31.1267,31.1415,74700.0
2014-01-17 11:50:00,42.18,42.18,42.17,42.18,91400.0,31.1415,31.1415,31.1341,31.1415,91400.0
2014-01-17 11:55:00,42.18,42.19,42.17,42.19,38800.0,31.1415,31.1489,31.1341,31.1489,38800.0
2014-01-17 12:00:00,42.19,42.2,42.18,42.18,38100.0,31.1489,31.1563,31.1415,31.1415,38100.0
2014-01-17 12:05:00,42.18,42.19,42.17,42.19,47300.0,31.1415,31.1489,31.1341,31.1489,47300.0
2014-01-17 12:10:00,42.2,42.2,42.18,42.19,14900.0,31.1563,31.1563,31.1415,31.1489,14900.0
2014-01-17 12:15:00,42.19,42.2,42.19,42.19,68000.0,31.1489,31.1563,31.1489,31.1489,68000.0
2014-01-17 12:20:00,42.19,42.2,42.19,42.19,60700.0,31.1489,31.1563,31.1489,31.1489,60700.0
2014-01-17 12:25:00,42.19,42.2,42.18,42.19,135900.0,31.1489,31.1563,31.1415,31.1489,135900.0
2014-01-17 12:30:00,42.19,42.2,42.19,42.2,63800.0,31.1489,31.1563,31.1489,31.1563,63800.0
2014-01-17 12:35:00,42.2,42.23,42.19,42.22,123900.0,31.1563,31.1784,31.1489,31.171,123900.0
2014-01-17 12:40:00,42.22,42.23,42.2,42.21,196000.0,31.171,31.1784,31.1563,31.1637,196000.0
2014-01-17 12:45:00,42.21,42.21,42.2,42.21,14100.0,31.1637,31.1637,31.1563,31.1637,14100.0
2014-01-17 12:50:00,42.2,42.2,42.19,42.19,8500.0,31.1563,31.1563,31.1489,31.1489,8500.0
2014-01-17 12:55:00,42.19,42.19,42.17,42.17,37700.0,31.1489,31.1489,31.1341,31.1341,37700.0
2014-01-17 13:00:00,42.18,42.18,42.17,42.17,4000.0,31.1415,31.1415,31.1341,31.1341,4000.0
2014-01-17 13:05:00,42.17,42.18,42.16,42.16,13100.0,31.1341,31.1415,31.1267,31.1267,13100.0
2014-01-17 13:10:00,42.15,42.15,42.11,42.12,132500.0,31.1194,31.1194,31.0898,31.0972,132500.0
2014-01-17 13:15:00,42.11,42.13,42.08,42.12,87500.0,31.0898,31.1046,31.0677,31.0972,87500.0
2014-01-17 13:20:00,42.11,42.12,42.1,42.1,18800.0,31.0898,31.0972,31.0824,31.0824,18800.0
2014-01-17 13:25:00,42.1,42.11,42.09,42.09,21600.0,31.0824,31.0898,31.0751,31.0751,21600.0
2014-01-17 13:30:00,42.09,42.1,42.08,42.09,29300.0,31.0751,31.0824,31.0677,31.0751,29300.0
2014-01-17 13:35:00,42.09,42.1,42.08,42.09,44400.0,31.0751,31.0824,31.0677,31.0751,44400.0
2014-01-17 13:40:00,42.09,42.1,42.09,42.09,8300.0,31.0751,31.0824,31.0751,31.0751,8300.0
2014-01-17 13:45:00,42.09,42.1,42.08,42.09,93400.0,31.0751,31.0824,31.0677,31.0751,93400.0
2014-01-17 13:50:00,42.09,42.11,42.09,42.11,48700.0,31.0751,31.0898,31.0751,31.0898,48700.0
2014-01-17 13:55:00,42.11,42.14,42.1,42.13,42000.0,31.0898,31.112,31.0824,31.1046,42000.0
2014-01-17 14:00:00,42.13,42.13,42.11,42.12,37500.0,31.1046,31.1046,31.0898,31.0972,37500.0
2014-01-17 14:05:00,42.11,42.14,42.11,42.14,44100.0,31.0898,31.112,31.0898,31.112,44100.0
2014-01-17 14:10:00,42.14,42.15,42.13,42.14,94000.0,31.112,31.1194,31.1046,31.112,94000.0
2014-01-17 14:15:00,42.13,42.14,42.11,42.12,48200.0,31.1046,31.112,31.0898,31.0972,48200.0
2014-01-17 14:20:00,42.13,42.14,42.11,42.13,14200.0,31.1046,31.112,31.0898,31.1046,14200.0
2014-01-17 14:25:00,42.13,42.14,42.12,42.13,33500.0,31.1046,31.112,31.0972,31.1046,33500.0
2014-01-17 14:30:00,42.13,42.14,42.12,42.13,25400.0,31.1046,31.112,31.0972,31.1046,25400.0
2014-01-17 14:35:00,42.14,42.14,42.13,42.14,12300.0,31.112,31.112,31.1046,31.112,12300.0
2014-01-17 14:40:00,42.13,42.14,42.1,42.11,72600.0,31.1046,31.112,31.0824,31.0898,72600.0
2014-01-17 14:45:00,42.1,42.1,42.09,42.09,43200.0,31.0824,31.0824,31.0751,31.0751,43200.0
2014-01-17 14:50:00,42.09,42.1,42.09,42.09,88500.0,31.0751,31.0824,31.0751,31.0751,88500.0
2014-01-17 14:55:00,42.09,42.1,42.09,42.09,36200.0,31.0751,31.0824,31.0751,31.0751,36200.0
2014-01-17 15:00:00,42.1,42.13,42.09,42.1,165100.0,31.0824,31.1046,31.0751,31.0824,165100.0
2014-01-17 15:05:00,42.1,42.12,42.07,42.08,88200.0,31.0824,31.0972,31.0603,31.0677,88200.0
2014-01-17 15:10:00,42.07,42.09,42.07,42.09,129600.0,31.0603,31.0751,31.0603,31.0751,129600.0
2014-01-17 15:15:00,42.09,42.09,42.06,42.08,128700.0,31.0751,31.0751,31.0529,31.0677,128700.0
2014-01-17 15:20:00,42.07,42.09,42.06,42.09,162400.0,31.0603,31.0751,31.0529,31.0751,162400.0
2014-01-17 15:25:00,42.09,42.09,42.07,42.07,77000.0,31.0751,31.0751,31.0603,31.0603,77000.0
2014-01-17 15:30:00,42.08,42.08,42.03,42.05,220800.0,31.0677,31.0677,31.0308,31.0455,220800.0
2014-01-17 15:35:00,42.05,42.09,42.04,42.07,154400.0,31.0455,31.0751,31.0381,31.0603,154400.0
2014-01-17 15:40:00,42.07,42.08,42.05,42.05,326600.0,31.0603,31.0677,31.0455,31.0455,326600.0
2014-01-17 15:45:00,42.05,42.1,42.05,42.1,251600.0,31.0455,31.0824,31.0455,31.0824,251600.0
2014-01-17 15:50:00,42.09,42.11,42.07,42.09,317200.0,31.0751,31.0898,31.0603,31.0751,317200.0
2014-01-17 15:55:00,42.09,42.09,42.05,42.07,958300.0,31.0751,31.0751,31.0455,31.0603,958300.0
2014-01-21 09:30:00,42.19,42.33,42.19,42.32,464800.0,31.1489,31.2522,31.1489,31.2449,464800.0
2014-01-21 09:35:00,42.32,42.33,42.23,42.24,283700.0,31.2449,31.2522,31.1784,31.1858,283700.0
2014-01-21 09:40:00,42.24,42.27,42.18,42.23,443900.0,31.1858,31.208,31.1415,31.1784,443900.0
2014-01-21 09:45:00,42.23,42.26,42.23,42.25,111900.0,31.1784,31.2006,31.1784,31.1932,111900.0
2014-01-21 09:50:00,42.24,42.25,42.21,42.22,85300.0,31.1858,31.1932,31.1637,31.171,85300.0
2014-01-21 09:55:00,42.22,42.22,42.17,42.21,44300.0,31.171,31.171,31.1341,31.1637,44300.0
2014-01-21 10:00:00,42.2,42.23,42.16,42.23,93700.0,31.1563,31.1784,31.1267,31.1784,93700.0
2014-01-21 10:05:00,42.22,42.25,42.21,42.22,81600.0,31.171,31.1932,31.1637,31.171,81600.0
2014-01-21 10:10:00,42.22,42.23,42.14,42.15,124200.0,31.171,31.1784,31.112,31.1194,124200.0
2014-01-21 10:15:00,42.15,42.16,42.12,42.15,64600.0,31.1194,31.1267,31.0972,31.1194,64600.0
2014-01-21 10:20:00,42.15,42.15,42.11,42.13,113200.0,31.1194,31.1194,31.0898,31.1046,113200.0
2014-01-21 10:25:00,42.12,42.13,42.1,42.11,15700.0,31.0972,31.1046,31.0824,31.0898,15700.0
2014-01-21 10:30:00,42.1,42.11,42.08,42.09,46300.0,31.0824,31.0898,31.0677,31.0751,46300.0
2014-01-21 10:35:00,42.08,42.1,42.08,42.09,64800.0,31.0677,31.0824,31.0677,31.0751,64800.0
2014-01-21 10:40:00,42.09,42.1,42.08,42.09,7400.0,31.0751,31.0824,31.0677,31.0751,7400.0
2014-01-21 10:45:00,42.09,42.11,42.08,42.09,168900.0,31.0751,31.0898,31.0677,31.0751,168900.0
2014-01-21 10:50:00,42.08,42.13,42.08,42.13,99300.0,31.0677,31.1046,31.0677,31.1046,99300.0
2014-01-21 10:55:00,42.13,42.14,42.12,42.13,67100.0,31.1046,31.112,31.0972,31.1046,67100.0
2014-01-21 11:00:00,42.13,42.14,42.11,42.14,193500.0,31.1046,31.112,31.0898,31.112,193500.0
2014-01-21 11:05:00,42.13,42.14,42.05,42.05,301600.0,31.1046,31.112,31.0455,31.0455,301600.0
2014-01-21 11:10:00,42.05,42.05,41.97,42.01,106800.0,31.0455,31.0455,30.9865,31.016,106800.0
2014-01-21 11:15:00,42.01,42.02,41.99,42.0,22400.0,31.016,31.0234,31.0012,31.0086,22400.0
2014-01-21 11:20:00,42.0,42.01,41.98,42.0,36400.0,31.0086,31.016,30.9938,31.0086,36400.0
2014-01-21 11:25:00,41.99,42.01,41.98,41.99,56500.0,31.0012,31.016,30.9938,31.0012,56500.0
2014-01-21 11:30:00,42.0,42.02,41.99,42.02,33600.0,31.0086,31.0234,31.0012,31.0234,33600.0
2014-01-21 11:35:00,42.02,42.03,42.0,42.01,26700.0,31.0234,31.0308,31.0086,31.016,26700.0
2014-01-21 11:40:00,42.01,42.01,41.98,42.01,34000.0,31.016,31.016,30.9938,31.016,34000.0
2014-01-21 11:45:00,42.01,42.02,42.0,42.01,13100.0,31.016,31.0234,31.0086,31.016,13100.0
2014-01-21 11:50:00,42.01,42.01,41.95,41.98,65900.0,31.016,31.016,30.9717,30.9938,65900.0
2014-01-21 11:55:00,41.98,42.02,41.97,42.02,35700.0,30.9938,31.0234,30.9865,31.0234,35700.0
2014-01-21 12:00:00,42.02,42.03,42.01,42.02,10700.0,31.0234,31.0308,31.016,31.0234,10700.0
2014-01-21 12:05:00,42.02,42.05,42.0,42.02,49900.0,31.0234,31.0455,31.0086,31.0234,49900.0
2014-01-21 12:10:00,42.03,42.05,42.02,42.05,13100.0,31.0308,31.0455,31.0234,31.0455,13100.0
2014-01-21 12:15:00,42.05,42.08,42.04,42.07,80600.0,31.0455,31.0677,31.0381,31.0603,80600.0
2014-01-21 12:20:00,42.07,42.11,42.07,42.11,50800.0,31.0603,31.0898,31.0603,31.0898,50800.0
2014-01-21 12:25:00,42.11,42.13,42.1,42.12,119600.0,31.0898,31.1046,31.0824,31.0972,119600.0
2014-01-21 12:30:00,42.12,42.13,42.11,42.11,35000.0,31.0972,31.1046,31.0898,31.0898,35000.0
2014-01-21 12:35:00,42.11,42.12,42.11,42.11,14400.0,31.0898,31.0972,31.0898,31.0898,14400.0
2014-01-21 12:40:00,42.11,42.13,42.11,42.12,46000.0,31.0898,31.1046,31.0898,31.0972,46000.0
2014-01-21 12:45:00,42.12,42.13,42.11,42.12,10100.0,31.0972,31.1046,31.0898,31.0972,10100.0
2014-01-21 12:50:00,42.12,42.13,42.12,42.12,9700.0,31.0972,31.1046,31.0972,31.0972,9700.0
2014-01-21 12:55:00,42.12,42.13,42.12,42.13,26300.0,31.0972,31.1046,31.0972,31.1046,26300.0
2014-01-21 13:00:00,42.13,42.14,42.12,42.14,11900.0,31.1046,31.112,31.0972,31.112,11900.0
2014-01-21 13:05:00,42.14,42.16,42.14,42.16,9400.0,31.112,31.1267,31.112,31.1267,9400.0
2014-01-21 13:10:00,42.16,42.16,42.15,42.16,8700.0,31.1267,31.1267,31.1194,31.1267,8700.0
2014-01-21 13:15:00,42.16,42.16,42.15,42.16,30000.0,31.1267,31.1267,31.1194,31.1267,30000.0
2014-01-21 13:20:00,42.16,42.17,42.15,42.16,9300.0,31.1267,31.1341,31.1194,31.1267,9300.0
2014-01-21 13:25:00,42.16,42.18,42.15,42.15,16700.0,31.1267,31.1415,31.1194,31.1194,16700.0
2014-01-21 13:30:00,42.16,42.21,42.15,42.2,50300.0,31.1267,31.1637,31.1194,31.1563,50300.0
2014-01-21 13:35:00,42.2,42.21,42.2,42.2,4700.0,31.1563,31.1637,31.1563,31.1563,4700.0
2014-01-21 13:40:00,42.2,42.23,42.2,42.22,60000.0,31.1563,31.1784,31.1563,31.171,60000.0
2014-01-21 13:45:00,42.22,42.24,42.22,42.22,71400.0,31.171,31.1858,31.171,31.171,71400.0
2014-01-21 13:50:00,42.21,42.22,42.2,42.2,56400.0,31.1637,31.171,31.1563,31.1563,56400.0
2014-01-21 13:55:00,42.2,42.21,42.19,42.19,13200.0,31.1563,31.1637,31.1489,31.1489,13200.0
2014-01-21 14:00:00,42.19,42.21,42.19,42.2,26700.0,31.1489,31.1637,31.1489,31.1563,26700.0
2014-01-21 14:05:00,42.2,42.21,42.18,42.18,17100.0,31.1563,31.1637,31.1415,31.1415,17100.0
2014-01-21 14:10:00,42.19,42.19,42.17,42.19,49000.0,31.1489,31.1489,31.1341,31.1489,49000.0
2014-01-21 14:15:00,42.19,42.2,42.17,42.17,22700.0,31.1489,31.1563,31.1341,31.1341,22700.0
2014-01-21 14:20:00,42.17,42.18,42.16,42.17,8800.0,31.1341,31.1415,31.1267,31.1341,8800.0
2014-01-21 14:25:00,42.17,42.17,42.16,42.17,4900.0,31.1341,31.1341,31.1267,31.1341,4900.0
2014-01-21 14:30:00,42.16,42.18,42.15,42.17,9600.0,31.1267,31.1415,31.1194,31.1341,9600.0
2014-01-21 14:35:00,42.18,42.21,42.18,42.2,25600.0,31.1415,31.1637,31.1415,31.1563,25600.0
2014-01-21 14:40:00,42.2,42.21,42.19,42.2,7900.0,31.1563,31.1637,31.1489,31.1563,7900.0
2014-01-21 14:45:00,42.19,42.2,42.18,42.19,15200.0,31.1489,31.1563,31.1415,31.1489,15200.0
2014-01-21 14:50:00,42.19,42.19,42.16,42.18,24300.0,31.1489,31.1489,31.1267,31.1415,24300.0
2014-01-21 14:55:00,42.18,42.18,42.17,42.18,7600.0,31.1415,31.1415,31.1341,31.1415,7600.0
2014-01-21 15:00:00,42.18,42.19,42.16,42.18,58500.0,31.1415,31.1489,31.1267,31.1415,58500.0
2014-01-21 15:05:00,42.18,42.2,42.16,42.16,104600.0,31.1415,31.1563,31.1267,31.1267,104600.0
2014-01-21 15:10:00,42.16,42.18,42.16,42.16,23400.0,31.1267,31.1415,31.1267,31.1267,23400.0
2014-01-21 15:15:00,42.16,42.18,42.15,42.17,19300.0,31.1267,31.1415,31.1194,31.1341,19300.0
2014-01-21 15:20:00,42.17,42.18,42.16,42.16,28800.0,31.1341,31.1415,31.1267,31.1267,28800.0
2014-01-21 15:25:00,42.16,42.17,42.16,42.17,8400.0,31.1267,31.1341,31.1267,31.1341,8400.0
2014-01-21 15:30:00,42.17,42.17,42.16,42.16,18400.0,31.1341,31.1341,31.1267,31.1267,18400.0
2014-01-21 15:35:00,42.17,42.19,42.16,42.19,41200.0,31.1341,31.1489,31.1267,31.1489,41200.0
2014-01-21 15:40:00,42.19,42.22,42.19,42.2,83200.0,31.1489,31.171,31.1489,31.1563,83200.0
2014-01-21 15:45:00,42.2,42.22,42.19,42.2,225200.0,31.1563,31.171,31.1489,31.1563,225200.0
2014-01-21 15:50:00,42.2,42.21,42.19,42.21,70200.0,31.1563,31.1637,31.1489,31.1637,70200.0
2014-01-21 15:55:00,42.21,42.22,42.18,42.21,340400.0,31.1637,31.171,31.1415,31.1637,340400.0
2014-01-22 09:30:00,42.24,42.38,42.24,42.37,202200.0,31.1858,31.2892,31.1858,31.2818,202200.0
2014-01-22 09:35:00,42.37,42.38,42.28,42.28,74000.0,31.2818,31.2892,31.2153,31.2153,74000.0
2014-01-22 09:40:00,42.28,42.3,42.24,42.24,20200.0,31.2153,31.2301,31.1858,31.1858,20200.0
2014-01-22 09:45:00,42.24,42.26,42.22,42.22,41000.0,31.1858,31.2006,31.171,31.171,41000.0
2014-01-22 09:50:00,42.23,42.23,42.21,42.22,21400.0,31.1784,31.1784,31.1637,31.171,21400.0
2014-01-22 09:55:00,42.23,42.27,42.23,42.25,113600.0,31.1784,31.208,31.1784,31.1932,113600.0
2014-01-22 10:00:00,42.25,42.25,42.22,42.24,21900.0,31.1932,31.1932,31.171,31.1858,21900.0
2014-01-22 10:05:00,42.25,42.27,42.25,42.25,13200.0,31.1932,31.208,31.1932,31.1932,13200.0
2014-01-22 10:10:00,42.25,42.25,42.21,42.21,12300.0,31.1932,31.1932,31.1637,31.1637,12300.0
2014-01-22 10:15:00,42.22,42.23,42.19,42.2,121500.0,31.171,31.1784,31.1489,31.1563,121500.0
2014-01-22 10:20:00,42.2,42.24,42.19,42.24,117000.0,31.1563,31.1858,31.1489,31.1858,117000.0
2014-01-22 10:25:00,42.25,42.3,42.25,42.27,23600.0,31.1932,31.2301,31.1932,31.208,23600.0
2014-01-22 10:30:00,42.27,42.3,42.27,42.29,7500.0,31.208,31.2301,31.208,31.2227,7500.0
2014-01-22 10:35:00,42.3,42.3,42.28,42.28,26500.0,31.2301,31.2301,31.2153,31.2153,26500.0
2014-01-22 10:40:00,42.27,42.31,42.26,42.27,34500.0,31.208,31.2375,31.2006,31.208,34500.0
2014-01-22 10:45:00,42.27,42.28,42.25,42.26,23600.0,31.208,31.2153,31.1932,31.2006,23600.0
2014-01-22 10:50:00,42.25,42.25,42.22,42.22,22200.0,31.1932,31.1932,31.171,31.171,22200.0
2014-01-22 10:55:00,42.21,42.22,42.2,42.2,12800.0,31.1637,31.171,31.1563,31.1563,12800.0
2014-01-22 11:00:00,42.2,42.22,42.18,42.22,93800.0,31.1563,31.171,31.1415,31.171,93800.0
2014-01-22 11:05:00,42.21,42.23,42.21,42.22,6300.0,31.1637,31.1784,31.1637,31.171,6300.0
2014-01-22 11:10:00,42.22,42.23,42.2,42.23,13000.0,31.171,31.1784,31.1563,31.1784,13000.0
2014-01-22 11:15:00,42.22,42.22,42.19,42.2,10100.0,31.171,31.171,31.1489,31.1563,10100.0
2014-01-22 11:20:00,42.2,42.23,42.19,42.23,93300.0,31.1563,31.1784,31.1489,31.1784,93300.0
2014-01-22 11:25:00,42.23,42.24,42.23,42.24,7600.0,31.1784,31.1858,31.1784,31.1858,7600.0
2014-01-22 11:30:00,42.25,42.27,42.24,42.24,110800.0,31.1932,31.208,31.1858,31.1858,110800.0
2014-01-22 11:35:00,42.24,42.24,42.2,42.21,130300.0,31.1858,31.1858,31.1563,31.1637,130300.0
2014-01-22 11:40:00,42.2,42.23,42.2,42.22,22500.0,31.1563,31.1784,31.1563,31.171,22500.0
2014-01-22 11:45:00,42.22,42.22,42.2,42.21,24400.0,31.171,31.171,31.1563,31.1637,24400.0
2014-01-22 11:50:00,42.22,42.23,42.21,42.22,14400.0,31.171,31.1784,31.1637,31.171,14400.0
2014-01-22 11:55:00,42.22,42.23,42.19,42.2,13700.0,31.171,31.1784,31.1489,31.1563,13700.0
2014-01-22 12:00:00,42.21,42.21,42.19,42.2,21900.0,31.1637,31.1637,31.1489,31.1563,21900.0
2014-01-22 12:05:00,42.2,42.21,42.2,42.21,4100.0,31.1563,31.1637,31.1563,31.1637,4100.0
2014-01-22 12:10:00,42.22,42.26,42.22,42.26,38000.0,31.171,31.2006,31.171,31.2006,38000.0
2014-01-22 12:15:00,42.26,42.26,42.24,42.25,34200.0,31.2006,31.2006,31.1858,31.1932,34200.0
2014-01-22 12:20:00,42.25,42.26,42.24,42.25,5500.0,31.1932,31.2006,31.1858,31.1932,5500.0
2014-01-22 12:25:00,42.25,42.26,42.25,42.25,1800.0,31.1932,31.2006,31.1932,31.1932,1800.0
2014-01-22 12:30:00,42.24,42.24,42.23,42.23,2200.0,31.1858,31.1858,31.1784,31.1784,2200.0
2014-01-22 12:35:00,42.23,42.26,42.23,42.26,9300.0,31.1784,31.2006,31.1784,31.2006,9300.0
2014-01-22 12:40:00,42.25,42.25,42.23,42.23,28400.0,31.1932,31.1932,31.1784,31.1784,28400.0
2014-01-22 12:45:00,42.22,42.24,42.22,42.24,17300.0,31.171,31.1858,31.171,31.1858,17300.0
2014-01-22 12:50:00,42.23,42.25,42.22,42.25,11900.0,31.1784,31.1932,31.171,31.1932,11900.0
2014-01-22 12:55:00,42.24,42.25,42.23,42.25,5500.0,31.1858,31.1932,31.1784,31.1932,5500.0
2014-01-22 13:00:00,42.25,42.26,42.23,42.25,34600.0,31.1932,31.2006,31.1784,31.1932,34600.0
2014-01-22 13:05:00,42.25,42.25,42.24,42.24,29500.0,31.1932,31.1932,31.1858,31.1858,29500.0
2014-01-22 13:10:00,42.24,42.27,42.24,42.26,17000.0,31.1858,31.208,31.1858,31.2006,17000.0
2014-01-22 13:15:00,42.26,42.27,42.25,42.26,7400.0,31.2006,31.208,31.1932,31.2006,7400.0
2014-01-22 13:20:00,42.26,42.26,42.24,42.26,19400.0,31.2006,31.2006,31.1858,31.2006,19400.0
2014-01-22 13:25:00,42.26,42.26,42.25,42.25,1900.0,31.2006,31.2006,31.1932,31.1932,1900.0
2014-01-22 13:30:00,42.25,42.25,42.23,42.23,28000.0,31.1932,31.1932,31.1784,31.1784,28000.0
2014-01-22 13:35:00,42.23,42.24,42.21,42.23,11600.0,31.1784,31.1858,31.1637,31.1784,11600.0
2014-01-22 13:40:00,42.22,42.23,42.21,42.22,16600.0,31.171,31.1784,31.1637,31.171,16600.0
2014-01-22 13:45:00,42.23,42.24,42.21,42.21,32800.0,31.1784,31.1858,31.1637,31.1637,32800.0
2014-01-22 13:50:00,42.21,42.23,42.2,42.22,17700.0,31.1637,31.1784,31.1563,31.171,17700.0
2014-01-22 13:55:00,42.23,42.24,42.21,42.24,13900.0,31.1784,31.1858,31.1637,31.1858,13900.0
2014-01-22 14:00:00,42.25,42.25,42.24,42.24,9200.0,31.1932,31.1932,31.1858,31.1858,9200.0
2014-01-22 14:05:00,42.25,42.26,42.24,42.26,23300.0,31.1932,31.2006,31.1858,31.2006,23300.0
2014-01-22 14:10:00,42.26,42.26,42.25,42.26,8100.0,31.2006,31.2006,31.1932,31.2006,8100.0
2014-01-22 14:15:00,42.26,42.27,42.25,42.27,67800.0,31.2006,31.208,31.1932,31.208,67800.0
2014-01-22 14:20:00,42.28,42.28,42.26,42.27,34400.0,31.2153,31.2153,31.2006,31.208,34400.0
2014-01-22 14:25:00,42.28,42.28,42.26,42.26,6100.0,31.2153,31.2153,31.2006,31.2006,6100.0
2014-01-22 14:30:00,42.26,42.27,42.24,42.25,53000.0,31.2006,31.208,31.1858,31.1932,53000.0
2014-01-22 14:35:00,42.24,42.26,42.24,42.26,57500.0,31.1858,31.2006,31.1858,31.2006,57500.0
2014-01-22 14:40:00,42.26,42.26,42.24,42.25,39900.0,31.2006,31.2006,31.1858,31.1932,39900.0
2014-01-22 14:45:00,42.25,42.25,42.21,42.22,49600.0,31.1932,31.1932,31.1637,31.171,49600.0
2014-01-22 14:50:00,42.22,42.23,42.22,42.23,55300.0,31.171,31.1784,31.171,31.1784,55300.0
2014-01-22 14:55:00,42.22,42.24,42.22,42.23,37400.0,31.171,31.1858,31.171,31.1784,37400.0
2014-01-22 15:00:00,42.24,42.25,42.23,42.25,72400.0,31.1858,31.1932,31.1784,31.1932,72400.0
2014-01-22 15:05:00,42.25,42.27,42.25,42.25,51900.0,31.1932,31.208,31.1932,31.1932,51900.0
2014-01-22 15:10:00,42.25,42.26,42.24,42.25,26100.0,31.1932,31.2006,31.1858,31.1932,26100.0
2014-01-22 15:15:00,42.26,42.26,42.24,42.24,25000.0,31.2006,31.2006,31.1858,31.1858,25000.0
2014-01-22 15:20:00,42.25,42.26,42.24,42.26,71900.0,31.1932,31.2006,31.1858,31.2006,71900.0
2014-01-22 15:25:00,42.25,42.26,42.24,42.24,63100.0,31.1932,31.2006,31.1858,31.1858,63100.0
2014-01-22 15:30:00,42.23,42.25,42.23,42.25,31200.0,31.1784,31.1932,31.1784,31.1932,31200.0
2014-01-22 15:35:00,42.25,42.27,42.24,42.27,64800.0,31.1932,31.208,31.1858,31.208,64800.0
2014-01-22 15:40:00,42.27,42.27,42.24,42.25,40300.0,31.208,31.208,31.1858,31.1932,40300.0
2014-01-22 15:45:00,42.25,42.29,42.25,42.27,136700.0,31.1932,31.2227,31.1932,31.208,136700.0
2014-01-22 15:50:00,42.26,42.27,42.25,42.26,163600.0,31.2006,31.208,31.1932,31.2006,163600.0
2014-01-22 15:55:00,42.25,42.27,42.22,42.23,405900.0,31.1932,31.208,31.171,31.1784,405900.0
2014-01-23 09:30:00,42.08,42.08,41.83,41.83,863300.0,31.0677,31.0677,30.8831,30.8831,863300.0
2014-01-23 09:35:00,41.83,41.88,41.79,41.83,511300.0,30.8831,30.92,30.8536,30.8831,511300.0
2014-01-23 09:40:00,41.81,41.83,41.77,41.82,180300.0,30.8683,30.8831,30.8388,30.8757,180300.0
2014-01-23 09:45:00,41.82,41.84,41.78,41.81,832700.0,30.8757,30.8905,30.8462,30.8683,832700.0
2014-01-23 09:50:00,41.81,41.87,41.8,41.81,62300.0,30.8683,30.9126,30.8609,30.8683,62300.0
2014-01-23 09:55:00,41.8,41.81,41.75,41.76,206200.0,30.8609,30.8683,30.824,30.8314,206200.0
2014-01-23 10:00:00,41.76,41.84,41.76,41.78,132200.0,30.8314,30.8905,30.8314,30.8462,132200.0
2014-01-23 10:05:00,41.78,41.82,41.76,41.8,116200.0,30.8462,30.8757,30.8314,30.8609,116200.0
2014-01-23 10:10:00,41.79,41.81,41.77,41.8,67100.0,30.8536,30.8683,30.8388,30.8609,67100.0
2014-01-23 10:15:00,41.8,41.86,41.77,41.86,32700.0,30.8609,30.9052,30.8388,30.9052,32700.0
2014-01-23 10:20:00,41.86,41.87,41.83,41.84,25000.0,30.9052,30.9126,30.8831,30.8905,25000.0
2014-01-23 10:25:00,41.84,41.85,41.81,41.83,60500.0,30.8905,30.8979,30.8683,30.8831,60500.0
2014-01-23 10:30:00,41.83,41.88,41.8,41.87,69500.0,30.8831,30.92,30.8609,30.9126,69500.0
2014-01-23 10:35:00,41.87,41.9,41.86,41.87,71200.0,30.9126,30.9348,30.9052,30.9126,71200.0
2014-01-23 10:40:00,41.86,41.89,41.85,41.89,90800.0,30.9052,30.9274,30.8979,30.9274,90800.0
2014-01-23 10:45:00,41.89,41.93,41.88,41.91,28400.0,30.9274,30.9569,30.92,30.9422,28400.0
2014-01-23 10:50:00,41.93,41.93,41.85,41.88,79400.0,30.9569,30.9569,30.8979,30.92,79400.0
2014-01-23 10:55:00,41.87,41.9,41.87,41.88,56500.0,30.9126,30.9348,30.9126,30.92,56500.0
2014-01-23 11:00:00,41.88,41.88,41.83,41.84,150200.0,30.92,30.92,30.8831,30.8905,150200.0
2014-01-23 11:05:00,41.84,41.87,41.84,41.86,90200.0,30.8905,30.9126,30.8905,30.9052,90200.0
2014-01-23 11:10:00,41.86,41.88,41.84,41.88,31700.0,30.9052,30.92,30.8905,30.92,31700.0
2014-01-23 11:15:00,41.87,41.92,41.87,41.91,30700.0,30.9126,30.9495,30.9126,30.9422,30700.0
2014-01-23 11:20:00,41.91,41.92,41.89,41.91,48100.0,30.9422,30.9495,30.9274,30.9422,48100.0
2014-01-23 11:25:00,41.9,41.92,41.9,41.91,30700.0,30.9348,30.9495,30.9348,30.9422,30700.0
2014-01-23 11:30:00,41.9,41.91,41.88,41.89,33300.0,30.9348,30.9422,30.92,30.9274,33300.0
2014-01-23 11:35:00,41.89,41.89,41.86,41.88,38000.0,30.9274,30.9274,30.9052,30.92,38000.0
2014-01-23 11:40:00,41.87,41.9,41.87,41.9,64100.0,30.9126,30.9348,30.9126,30.9348,64100.0
2014-01-23 11:45:00,41.89,41.91,41.88,41.89,51500.0,30.9274,30.9422,30.92,30.9274,51500.0
2014-01-23 11:50:00,41.89,41.89,41.88,41.88,22900.0,30.9274,30.9274,30.92,30.92,22900.0
2014-01-23 11:55:00,41.87,41.9,41.87,41.88,20400.0,30.9126,30.9348,30.9126,30.92,20400.0
2014-01-23 12:00:00,41.88,41.89,41.85,41.86,23500.0,30.92,30.9274,30.8979,30.9052,23500.0
2014-01-23 12:05:00,41.86,41.88,41.85,41.86,38600.0,30.9052,30.92,30.8979,30.9052,38600.0
2014-01-23 12:10:00,41.86,41.88,41.85,41.86,293800.0,30.9052,30.92,30.8979,30.9052,293800.0
2014-01-23 12:15:00,41.86,41.89,41.85,41.88,216400.0,30.9052,30.9274,30.8979,30.92,216400.0
2014-01-23 12:20:00,41.88,41.89,41.83,41.83,296500.0,30.92,30.9274,30.8831,30.8831,296500.0
2014-01-23 12:25:00,41.84,41.85,41.81,41.82,82200.0,30.8905,30.8979,30.8683,30.8757,82200.0
2014-01-23 12:30:00,41.82,41.83,41.79,41.82,71200.0,30.8757,30.8831,30.8536,30.8757,71200.0
2014-01-23 12:35:00,41.82,41.88,41.81,41.87,33400.0,30.8757,30.92,30.8683,30.9126,33400.0
2014-01-23 12:40:00,41.87,41.91,41.86,41.91,54300.0,30.9126,30.9422,30.9052,30.9422,54300.0
2014-01-23 12:45:00,41.9,41.9,41.88,41.88,17100.0,30.9348,30.9348,30.92,30.92,17100.0
2014-01-23 12:50:00,41.88,41.89,41.87,41.88,14900.0,30.92,30.9274,30.9126,30.92,14900.0
2014-01-23 12:55:00,41.87,41.88,41.84,41.88,86800.0,30.9126,30.92,30.8905,30.92,86800.0
2014-01-23 13:00:00,41.87,41.89,41.83,41.85,66600.0,30.9126,30.9274,30.8831,30.8979,66600.0
2014-01-23 13:05:00,41.85,41.86,41.83,41.84,34200.0,30.8979,30.9052,30.8831,30.8905,34200.0
2014-01-23 13:10:00,41.84,41.85,41.79,41.8,44700.0,30.8905,30.8979,30.8536,30.8609,44700.0
2014-01-23 13:15:00,41.8,41.82,41.8,41.81,9700.0,30.8609,30.8757,30.8609,30.8683,9700.0
2014-01-23 13:20:00,41.81,41.82,41.8,41.8,13800.0,30.8683,30.8757,30.8609,30.8609,13800.0
2014-01-23 13:25:00,41.81,41.82,41.78,41.78,27800.0,30.8683,30.8757,30.8462,30.8462,27800.0
2014-01-23 13:30:00,41.78,41.79,41.76,41.77,52000.0,30.8462,30.8536,30.8314,30.8388,52000.0
2014-01-23 13:35:00,41.77,41.78,41.76,41.76,50100.0,30.8388,30.8462,30.8314,30.8314,50100.0
2014-01-23 13:40:00,41.75,41.77,41.73,41.73,46200.0,30.824,30.8388,30.8093,30.8093,46200.0
2014-01-23 13:45:00,41.74,41.76,41.71,41.72,48500.0,30.8167,30.8314,30.7945,30.8019,48500.0
2014-01-23 13:50:00,41.72,41.76,41.71,41.75,51300.0,30.8019,30.8314,30.7945,30.824,51300.0
2014-01-23 13:55:00,41.74,41.76,41.73,41.74,32300.0,30.8167,30.8314,30.8093,30.8167,32300.0
2014-01-23 14:00:00,41.74,41.75,41.73,41.74,14200.0,30.8167,30.824,30.8093,30.8167,14200.0
2014-01-23 14:05:00,41.74,41.76,41.74,41.76,38300.0,30.8167,30.8314,30.8167,30.8314,38300.0
2014-01-23 14:10:00,41.76,41.77,41.74,41.74,32800.0,30.8314,30.8388,30.8167,30.8167,32800.0
2014-01-23 14:15:00,41.75,41.78,41.75,41.77,39300.0,30.824,30.8462,30.824,30.8388,39300.0
2014-01-23 14:20:00,41.77,41.78,41.75,41.76,34200.0,30.8388,30.8462,30.824,30.8314,34200.0
2014-01-23 14:25:00,41.76,41.77,41.75,41.76,32600.0,30.8314,30.8388,30.824,30.8314,32600.0
2014-01-23 14:30:00,41.76,41.78,41.76,41.78,13300.0,30.8314,30.8462,30.8314,30.8462,13300.0
2014-01-23 14:35:00,41.77,41.78,41.76,41.77,65700.0,30.8388,30.8462,30.8314,30.8388,65700.0
2014-01-23 14:40:00,41.76,41.77,41.75,41.76,67400.0,30.8314,30.8388,30.824,30.8314,67400.0
2014-01-23 14:45:00,41.77,41.77,41.76,41.76,14100.0,30.8388,30.8388,30.8314,30.8314,14100.0
2014-01-23 14:50:00,41.77,41.8,41.77,41.8,56200.0,30.8388,30.8609,30.8388,30.8609,56200.0
2014-01-23 14:55:00,41.8,41.83,41.79,41.82,177100.0,30.8609,30.8831,30.8536,30.8757,177100.0
2014-01-23 15:00:00,41.83,41.83,41.8,41.8,34500.0,30.8831,30.8831,30.8609,30.8609,34500.0
2014-01-23 15:05:00,41.8,41.82,41.79,41.79,124100.0,30.8609,30.8757,30.8536,30.8536,124100.0
2014-01-23 15:10:00,41.79,41.8,41.78,41.79,32200.0,30.8536,30.8609,30.8462,30.8536,32200.0
2014-01-23 15:15:00,41.8,41.8,41.77,41.79,33500.0,30.8609,30.8609,30.8388,30.8536,33500.0
2014-01-23 15:20:00,41.79,41.79,41.77,41.79,30500.0,30.8536,30.8536,30.8388,30.8536,30500.0
2014-01-23 15:25:00,41.79,41.8,41.76,41.77,973100.0,30.8536,30.8609,30.8314,30.8388,973100.0
2014-01-23 15:30:00,41.77,41.79,41.76,41.78,74100.0,30.8388,30.8536,30.8314,30.8462,74100.0
2014-01-23 15:35:00,41.78,41.85,41.78,41.8,122600.0,30.8462,30.8979,30.8462,30.8609,122600.0
2014-01-23 15:40:00,41.81,41.82,41.78,41.82,92800.0,30.8683,30.8757,30.8462,30.8757,92800.0
2014-01-23 15:45:00,41.82,41.84,41.78,41.79,276600.0,30.8757,30.8905,30.8462,30.8536,276600.0
2014-01-23 15:50:00,41.79,41.82,41.78,41.82,214400.0,30.8536,30.8757,30.8462,30.8757,214400.0
2014-01-23 15:55:00,41.82,41.84,41.8,41.84,316300.0,30.8757,30.8905,30.8609,30.8905,316300.0
2014-01-24 09:30:00,41.8,41.84,41.75,41.8,563500.0,30.8609,30.8905,30.824,30.8609,563500.0
2014-01-24 09:35:00,41.81,41.85,41.79,41.83,234200.0,30.8683,30.8979,30.8536,30.8831,234200.0
2014-01-24 09:40:00,41.84,41.84,41.72,41.74,347700.0,30.8905,30.8905,30.8019,30.8167,347700.0
2014-01-24 09:45:00,41.73,41.79,41.72,41.79,645000.0,30.8093,30.8536,30.8019,30.8536,645000.0
2014-01-24 09:50:00,41.79,41.86,41.79,41.82,331000.0,30.8536,30.9052,30.8536,30.8757,331000.0
2014-01-24 09:55:00,41.82,41.88,41.82,41.85,306400.0,30.8757,30.92,30.8757,30.8979,306400.0
2014-01-24 10:00:00,41.84,41.89,41.83,41.88,511000.0,30.8905,30.9274,30.8831,30.92,511000.0
2014-01-24 10:05:00,41.88,41.98,41.88,41.97,425600.0,30.92,30.9938,30.92,30.9865,425600.0
2014-01-24 10:10:00,41.97,41.98,41.91,41.93,264700.0,30.9865,30.9938,30.9422,30.9569,264700.0
2014-01-24 10:15:00,41.93,41.93,41.85,41.88,800600.0,30.9569,30.9569,30.8979,30.92,800600.0
2014-01-24 10:20:00,41.88,41.91,41.86,41.87,164600.0,30.92,30.9422,30.9052,30.9126,164600.0
2014-01-24 10:25:00,41.88,41.89,41.86,41.88,47400.0,30.92,30.9274,30.9052,30.92,47400.0
2014-01-24 10:30:00,41.88,41.88,41.77,41.79,327800.0,30.92,30.92,30.8388,30.8536,327800.0
2014-01-24 10:35:00,41.79,41.82,41.78,41.8,161800.0,30.8536,30.8757,30.8462,30.8609,161800.0
2014-01-24 10:40:00,41.8,41.82,41.76,41.78,478900.0,30.8609,30.8757,30.8314,30.8462,478900.0
2014-01-24 10:45:00,41.78,41.84,41.76,41.83,345100.0,30.8462,30.8905,30.8314,30.8831,345100.0
2014-01-24 10:50:00,41.83,41.86,41.82,41.83,317100.0,30.8831,30.9052,30.8757,30.8831,317100.0
2014-01-24 10:55:00,41.84,41.86,41.8,41.85,389900.0,30.8905,30.9052,30.8609,30.8979,389900.0
2014-01-24 11:00:00,41.85,41.9,41.84,41.89,54200.0,30.8979,30.9348,30.8905,30.9274,54200.0
2014-01-24 11:05:00,41.87,41.9,41.82,41.82,113900.0,30.9126,30.9348,30.8757,30.8757,113900.0
2014-01-24 11:10:00,41.84,41.85,41.8,41.85,409100.0,30.8905,30.8979,30.8609,30.8979,409100.0
2014-01-24 11:15:00,41.85,41.86,41.82,41.82,164300.0,30.8979,30.9052,30.8757,30.8757,164300.0
2014-01-24 11:20:00,41.82,41.84,41.8,41.84,248600.0,30.8757,30.8905,30.8609,30.8905,248600.0
2014-01-24 11:25:00,41.84,41.84,41.78,41.78,124200.0,30.8905,30.8905,30.8462,30.8462,124200.0
2014-01-24 11:30:00,41.78,41.82,41.76,41.81,78700.0,30.8462,30.8757,30.8314,30.8683,78700.0
2014-01-24 11:35:00,41.81,41.82,41.79,41.81,99300.0,30.8683,30.8757,30.8536,30.8683,99300.0
2014-01-24 11:40:00,41.81,41.84,41.8,41.8,26800.0,30.8683,30.8905,30.8609,30.8609,26800.0
2014-01-24 11:45:00,41.79,41.83,41.78,41.83,15400.0,30.8536,30.8831,30.8462,30.8831,15400.0
2014-01-24 11:50:00,41.82,41.88,41.82,41.86,196000.0,30.8757,30.92,30.8757,30.9052,196000.0
2014-01-24 11:55:00,41.86,41.89,41.85,41.88,34000.0,30.9052,30.9274,30.8979,30.92,34000.0
2014-01-24 12:00:00,41.88,41.89,41.82,41.82,241900.0,30.92,30.9274,30.8757,30.8757,241900.0
2014-01-24 12:05:00,41.82,41.89,41.81,41.85,306700.0,30.8757,30.9274,30.8683,30.8979,306700.0
2014-01-24 12:10:00,41.85,41.86,41.83,41.86,398500.0,30.8979,30.9052,30.8831,30.9052,398500.0
2014-01-24 12:15:00,41.86,41.87,41.83,41.83,323700.0,30.9052,30.9126,30.8831,30.8831,323700.0
2014-01-24 12:20:00,41.83,41.86,41.81,41.83,199700.0,30.8831,30.9052,30.8683,30.8831,199700.0
2014-01-24 12:25:00,41.84,41.84,41.81,41.82,196800.0,30.8905,30.8905,30.8683,30.8757,196800.0
2014-01-24 12:30:00,41.81,41.82,41.79,41.81,391300.0,30.8683,30.8757,30.8536,30.8683,391300.0
2014-01-24 12:35:00,41.81,41.82,41.79,41.8,110100.0,30.8683,30.8757,30.8536,30.8609,110100.0
2014-01-24 12:40:00,41.79,41.81,41.77,41.77,136700.0,30.8536,30.8683,30.8388,30.8388,136700.0
2014-01-24 12:45:00,41.77,41.78,41.75,41.76,66500.0,30.8388,30.8462,30.824,30.8314,66500.0
2014-01-24 12:50:00,41.75,41.76,41.75,41.75,114500.0,30.824,30.8314,30.824,30.824,114500.0
2014-01-24 12:55:00,41.76,41.79,41.74,41.79,145600.0,30.8314,30.8536,30.8167,30.8536,145600.0
2014-01-24 13:00:00,41.78,41.78,41.75,41.76,226200.0,30.8462,30.8462,30.824,30.8314,226200.0
2014-01-24 13:05:00,41.75,41.8,41.74,41.8,72800.0,30.824,30.8609,30.8167,30.8609,72800.0
2014-01-24 13:10:00,41.8,41.83,41.8,41.83,62900.0,30.8609,30.8831,30.8609,30.8831,62900.0
2014-01-24 13:15:00,41.83,41.83,41.8,41.81,63100.0,30.8831,30.8831,30.8609,30.8683,63100.0
2014-01-24 13:20:00,41.8,41.81,41.77,41.79,373200.0,30.8609,30.8683,30.8388,30.8536,373200.0
2014-01-24 13:25:00,41.8,41.82,41.79,41.8,185800.0,30.8609,30.8757,30.8536,30.8609,185800.0
2014-01-24 13:30:00,41.8,41.8,41.78,41.78,68700.0,30.8609,30.8609,30.8462,30.8462,68700.0
2014-01-24 13:35:00,41.77,41.78,41.75,41.76,131900.0,30.8388,30.8462,30.824,30.8314,131900.0
2014-01-24 13:40:00,41.76,41.79,41.75,41.77,138000.0,30.8314,30.8536,30.824,30.8388,138000.0
2014-01-24 13:45:00,41.77,41.8,41.76,41.8,180200.0,30.8388,30.8609,30.8314,30.8609,180200.0
2014-01-24 13:50:00,41.8,41.82,41.78,41.79,126000.0,30.8609,30.8757,30.8462,30.8536,126000.0
2014-01-24 13:55:00,41.79,41.79,41.74,41.77,516200.0,30.8536,30.8536,30.8167,30.8388,516200.0
2014-01-24 14:00:00,41.77,41.77,41.68,41.7,341100.0,30.8388,30.8388,30.7724,30.7871,341100.0
2014-01-24 14:05:00,41.71,41.73,41.69,41.71,52200.0,30.7945,30.8093,30.7797,30.7945,52200.0
2014-01-24 14:10:00,41.72,41.72,41.66,41.66,384500.0,30.8019,30.8019,30.7576,30.7576,384500.0
2014-01-24 14:15:00,41.66,41.69,41.65,41.67,89000.0,30.7576,30.7797,30.7502,30.765,89000.0
2014-01-24 14:20:00,41.67,41.69,41.65,41.66,65800.0,30.765,30.7797,30.7502,30.7576,65800.0
2014-01-24 14:25:00,41.66,41.69,41.65,41.68,77000.0,30.7576,30.7797,30.7502,30.7724,77000.0
2014-01-24 14:30:00,41.68,41.71,41.67,41.69,61700.0,30.7724,30.7945,30.765,30.7797,61700.0
2014-01-24 14:35:00,41.69,41.73,41.68,41.73,75700.0,30.7797,30.8093,30.7724,30.8093,75700.0
2014-01-24 14:40:00,41.73,41.73,41.69,41.71,28800.0,30.8093,30.8093,30.7797,30.7945,28800.0
2014-01-24 14:45:00,41.7,41.71,41.69,41.69,51900.0,30.7871,30.7945,30.7797,30.7797,51900.0
2014-01-24 14:50:00,41.68,41.7,41.68,41.68,41800.0,30.7724,30.7871,30.7724,30.7724,41800.0
2014-01-24 14:55:00,41.67,41.68,41.65,41.67,31100.0,30.765,30.7724,30.7502,30.765,31100.0
2014-01-24 15:00:00,41.67,41.67,41.63,41.67,527400.0,30.765,30.765,30.7354,30.765,527400.0
2014-01-24 15:05:00,41.67,41.7,41.66,41.67,149900.0,30.765,30.7871,30.7576,30.765,149900.0
2014-01-24 15:10:00,41.66,41.66,41.61,41.63,98200.0,30.7576,30.7576,30.7207,30.7354,98200.0
2014-01-24 15:15:00,41.64,41.64,41.6,41.61,412700.0,30.7428,30.7428,30.7133,30.7207,412700.0
2014-01-24 15:20:00,41.61,41.63,41.58,41.59,100700.0,30.7207,30.7354,30.6985,30.7059,100700.0
2014-01-24 15:25:00,41.58,41.61,41.57,41.59,87000.0,30.6985,30.7207,30.6911,30.7059,87000.0
2014-01-24 15:30:00,41.6,41.6,41.56,41.6,190100.0,30.7133,30.7133,30.6838,30.7133,190100.0
2014-01-24 15:35:00,41.59,41.6,41.55,41.55,261200.0,30.7059,30.7133,30.6764,30.6764,261200.0
2014-01-24 15:40:00,41.55,41.58,41.54,41.55,322100.0,30.6764,30.6985,30.669,30.6764,322100.0
2014-01-24 15:45:00,41.55,41.55,41.5,41.5,325200.0,30.6764,30.6764,30.6395,30.6395,325200.0
2014-01-24 15:50:00,41.5,41.56,41.48,41.53,865900.0,30.6395,30.6838,30.6247,30.6616,865900.0
2014-01-24 15:55:00,41.53,41.54,41.44,41.44,455900.0,30.6616,30.669,30.5952,30.5952,455900.0
2014-01-27 09:30:00,41.5,41.53,41.37,41.37,210400.0,30.6395,30.6616,30.5435,30.5435,210400.0
2014-01-27 09:35:00,41.37,41.47,41.36,41.44,301200.0,30.5435,30.6173,30.5361,30.5952,301200.0
2014-01-27 09:40:00,41.43,41.55,41.43,41.55,209500.0,30.5878,30.6764,30.5878,30.6764,209500.0
2014-01-27 09:45:00,41.55,41.55,41.46,41.46,122300.0,30.6764,30.6764,30.6099,30.6099,122300.0
2014-01-27 09:50:00,41.47,41.51,41.46,41.5,171200.0,30.6173,30.6468,30.6099,30.6395,171200.0
2014-01-27 09:55:00,41.49,41.52,41.48,41.51,123700.0,30.6321,30.6542,30.6247,30.6468,123700.0
2014-01-27 10:00:00,41.5,41.51,41.44,41.45,135700.0,30.6395,30.6468,30.5952,30.6025,135700.0
2014-01-27 10:05:00,41.45,41.46,41.4,41.41,156700.0,30.6025,30.6099,30.5656,30.573,156700.0
2014-01-27 10:10:00,41.41,41.42,41.34,41.34,46300.0,30.573,30.5804,30.5213,30.5213,46300.0
2014-01-27 10:15:00,41.35,41.39,41.34,41.35,104300.0,30.5287,30.5582,30.5213,30.5287,104300.0
2014-01-27 10:20:00,41.36,41.38,41.36,41.36,30000.0,30.5361,30.5509,30.5361,30.5361,30000.0
2014-01-27 10:25:00,41.36,41.4,41.33,41.36,46900.0,30.5361,30.5656,30.5139,30.5361,46900.0
2014-01-27 10:30:00,41.36,41.4,41.36,41.39,75100.0,30.5361,30.5656,30.5361,30.5582,75100.0
2014-01-27 10:35:00,41.39,41.44,41.38,41.43,81200.0,30.5582,30.5952,30.5509,30.5878,81200.0
2014-01-27 10:40:00,41.42,41.46,41.41,41.43,77400.0,30.5804,30.6099,30.573,30.5878,77400.0
2014-01-27 10:45:00,41.44,41.46,41.43,41.45,30400.0,30.5952,30.6099,30.5878,30.6025,30400.0
2014-01-27 10:50:00,41.45,41.45,41.39,41.41,165600.0,30.6025,30.6025,30.5582,30.573,165600.0
2014-01-27 10:55:00,41.41,41.45,41.38,41.38,169900.0,30.573,30.6025,30.5509,30.5509,169900.0
2014-01-27 11:00:00,41.38,41.43,41.38,41.38,48500.0,30.5509,30.5878,30.5509,30.5509,48500.0
2014-01-27 11:05:00,41.39,41.42,41.39,41.41,44800.0,30.5582,30.5804,30.5582,30.573,44800.0
2014-01-27 11:10:00,41.41,41.41,41.36,41.39,152400.0,30.573,30.573,30.5361,30.5582,152400.0
2014-01-27 11:15:00,41.39,41.43,41.39,41.4,43300.0,30.5582,30.5878,30.5582,30.5656,43300.0
2014-01-27 11:20:00,41.39,41.41,41.37,41.4,51500.0,30.5582,30.573,30.5435,30.5656,51500.0
2014-01-27 11:25:00,41.4,41.41,41.37,41.38,60400.0,30.5656,30.573,30.5435,30.5509,60400.0
2014-01-27 11:30:00,41.39,41.39,41.35,41.38,107400.0,30.5582,30.5582,30.5287,30.5509,107400.0
2014-01-27 11:35:00,41.39,41.39,41.34,41.37,100700.0,30.5582,30.5582,30.5213,30.5435,100700.0
2014-01-27 11:40:00,41.37,41.41,41.36,41.4,54600.0,30.5435,30.573,30.5361,30.5656,54600.0
2014-01-27 11:45:00,41.39,41.4,41.36,41.38,35600.0,30.5582,30.5656,30.5361,30.5509,35600.0
2014-01-27 11:50:00,41.38,41.38,41.34,41.34,61800.0,30.5509,30.5509,30.5213,30.5213,61800.0
2014-01-27 11:55:00,41.35,41.35,41.31,41.34,35400.0,30.5287,30.5287,30.4992,30.5213,35400.0
2014-01-27 12:00:00,41.34,41.34,41.3,41.34,86400.0,30.5213,30.5213,30.4918,30.5213,86400.0
2014-01-27 12:05:00,41.35,41.35,41.3,41.32,167100.0,30.5287,30.5287,30.4918,30.5066,167100.0
2014-01-27 12:10:00,41.32,41.34,41.31,41.34,184200.0,30.5066,30.5213,30.4992,30.5213,184200.0
2014-01-27 12:15:00,41.34,41.34,41.29,41.3,89800.0,30.5213,30.5213,30.4844,30.4918,89800.0
2014-01-27 12:20:00,41.3,41.3,41.24,41.27,97400.0,30.4918,30.4918,30.4475,30.4697,97400.0
2014-01-27 12:25:00,41.28,41.31,41.28,41.3,44000.0,30.477,30.4992,30.477,30.4918,44000.0
2014-01-27 12:30:00,41.29,41.31,41.28,41.31,34500.0,30.4844,30.4992,30.477,30.4992,34500.0
2014-01-27 12:35:00,41.3,41.35,41.29,41.35,64400.0,30.4918,30.5287,30.4844,30.5287,64400.0
2014-01-27 12:40:00,41.34,41.37,41.34,41.35,56900.0,30.5213,30.5435,30.5213,30.5287,56900.0
2014-01-27 12:45:00,41.35,41.36,41.32,41.35,39000.0,30.5287,30.5361,30.5066,30.5287,39000.0
2014-01-27 12:50:00,41.36,41.36,41.34,41.35,37300.0,30.5361,30.5361,30.5213,30.5287,37300.0
2014-01-27 12:55:00,41.35,41.35,41.31,41.32,58300.0,30.5287,30.5287,30.4992,30.5066,58300.0
2014-01-27 13:00:00,41.33,41.36,41.31,41.36,53600.0,30.5139,30.5361,30.4992,30.5361,53600.0
2014-01-27 13:05:00,41.36,41.41,41.35,41.39,160500.0,30.5361,30.573,30.5287,30.5582,160500.0
2014-01-27 13:10:00,41.4,41.41,41.36,41.37,73200.0,30.5656,30.573,30.5361,30.5435,73200.0
2014-01-27 13:15:00,41.37,41.41,41.36,41.39,45800.0,30.5435,30.573,30.5361,30.5582,45800.0
2014-01-27 13:20:00,41.4,41.4,41.37,41.37,43600.0,30.5656,30.5656,30.5435,30.5435,43600.0
2014-01-27 13:25:00,41.37,41.39,41.37,41.39,79400.0,30.5435,30.5582,30.5435,30.5582,79400.0
2014-01-27 13:30:00,41.39,41.39,41.36,41.37,34200.0,30.5582,30.5582,30.5361,30.5435,34200.0
2014-01-27 13:35:00,41.36,41.39,41.36,41.38,32200.0,30.5361,30.5582,30.5361,30.5509,32200.0
2014-01-27 13:40:00,41.37,41.46,41.36,41.45,220700.0,30.5435,30.6099,30.5361,30.6025,220700.0
2014-01-27 13:45:00,41.45,41.49,41.35,41.46,386100.0,30.6025,30.6321,30.5287,30.6099,386100.0
2014-01-27 13:50:00,41.45,41.45,41.42,41.44,69200.0,30.6025,30.6025,30.5804,30.5952,69200.0
2014-01-27 13:55:00,41.44,41.45,41.41,41.41,44000.0,30.5952,30.6025,30.573,30.573,44000.0
2014-01-27 14:00:00,41.41,41.46,41.41,41.44,118000.0,30.573,30.6099,30.573,30.5952,118000.0
2014-01-27 14:05:00,41.43,41.44,41.41,41.41,62300.0,30.5878,30.5952,30.573,30.573,62300.0
2014-01-27 14:10:00,41.41,41.46,41.4,41.46,56300.0,30.573,30.6099,30.5656,30.6099,56300.0
2014-01-27 14:15:00,41.46,41.47,41.42,41.42,161200.0,30.6099,30.6173,30.5804,30.5804,161200.0
2014-01-27 14:20:00,41.42,41.46,41.42,41.43,41600.0,30.5804,30.6099,30.5804,30.5878,41600.0
2014-01-27 14:25:00,41.43,41.46,41.42,41.45,39200.0,30.5878,30.6099,30.5804,30.6025,39200.0
2014-01-27 14:30:00,41.46,41.48,41.45,41.48,62000.0,30.6099,30.6247,30.6025,30.6247,62000.0
2014-01-27 14:35:00,41.48,41.51,41.47,41.5,83600.0,30.6247,30.6468,30.6173,30.6395,83600.0
2014-01-27 14:40:00,41.5,41.51,41.47,41.48,122200.0,30.6395,30.6468,30.6173,30.6247,122200.0
2014-01-27 14:45:00,41.49,41.51,41.48,41.51,46300.0,30.6321,30.6468,30.6247,30.6468,46300.0
2014-01-27 14:50:00,41.51,41.52,41.5,41.52,95900.0,30.6468,30.6542,30.6395,30.6542,95900.0
2014-01-27 14:55:00,41.52,41.54,41.52,41.53,118200.0,30.6542,30.669,30.6542,30.6616,118200.0
2014-01-27 15:00:00,41.52,41.52,41.5,41.51,51100.0,30.6542,30.6542,30.6395,30.6468,51100.0
2014-01-27 15:05:00,41.51,41.51,41.49,41.51,28700.0,30.6468,30.6468,30.6321,30.6468,28700.0
2014-01-27 15:10:00,41.5,41.54,41.5,41.53,52100.0,30.6395,30.669,30.6395,30.6616,52100.0
2014-01-27 15:15:00,41.53,41.54,41.49,41.49,51400.0,30.6616,30.669,30.6321,30.6321,51400.0
2014-01-27 15:20:00,41.48,41.48,41.45,41.45,61600.0,30.6247,30.6247,30.6025,30.6025,61600.0
2014-01-27 15:25:00,41.45,41.46,41.43,41.43,59700.0,30.6025,30.6099,30.5878,30.5878,59700.0
2014-01-27 15:30:00,41.43,41.47,41.41,41.42,120900.0,30.5878,30.6173,30.573,30.5804,120900.0
2014-01-27 15:35:00,41.42,41.47,41.41,41.46,98500.0,30.5804,30.6173,30.573,30.6099,98500.0
2014-01-27 15:40:00,41.47,41.48,41.42,41.44,173300.0,30.6173,30.6247,30.5804,30.5952,173300.0
2014-01-27 15:45:00,41.43,41.45,41.41,41.43,147400.0,30.5878,30.6025,30.573,30.5878,147400.0
2014-01-27 15:50:00,41.44,41.46,41.38,41.38,201200.0,30.5952,30.6099,30.5509,30.5509,201200.0
2014-01-27 15:55:00,41.38,41.41,41.32,41.32,675400.0,30.5509,30.573,30.5066,30.5066,675400.0
2014-01-28 09:30:00,41.38,41.44,41.37,41.4,419100.0,30.5509,30.5952,30.5435,30.5656,419100.0
2014-01-28 09:35:00,41.4,41.42,41.36,41.4,217300.0,30.5656,30.5804,30.5361,30.5656,217300.0
2014-01-28 09:40:00,41.39,41.46,41.39,41.46,81800.0,30.5582,30.6099,30.5582,30.6099,81800.0
2014-01-28 09:45:00,41.45,41.47,41.44,41.46,122000.0,30.6025,30.6173,30.5952,30.6099,122000.0
2014-01-28 09:50:00,41.45,41.48,41.42,41.47,46800.0,30.6025,30.6247,30.5804,30.6173,46800.0
2014-01-28 09:55:00,41.47,41.52,41.47,41.49,81000.0,30.6173,30.6542,30.6173,30.6321,81000.0
2014-01-28 10:00:00,41.5,41.56,41.5,41.54,111300.0,30.6395,30.6838,30.6395,30.669,111300.0
2014-01-28 10:05:00,41.56,41.56,41.52,41.55,29600.0,30.6838,30.6838,30.6542,30.6764,29600.0
2014-01-28 10:10:00,41.55,41.56,41.51,41.51,41600.0,30.6764,30.6838,30.6468,30.6468,41600.0
2014-01-28 10:15:00,41.51,41.53,41.49,41.53,24600.0,30.6468,30.6616,30.6321,30.6616,24600.0
2014-01-28 10:20:00,41.52,41.54,41.51,41.54,49000.0,30.6542,30.669,30.6468,30.669,49000.0
2014-01-28 10:25:00,41.54,41.54,41.47,41.5,47000.0,30.669,30.669,30.6173,30.6395,47000.0
2014-01-28 10:30:00,41.5,41.53,41.49,41.51,132500.0,30.6395,30.6616,30.6321,30.6468,132500.0
2014-01-28 10:35:00,41.51,41.55,41.49,41.55,45100.0,30.6468,30.6764,30.6321,30.6764,45100.0
2014-01-28 10:40:00,41.54,41.55,41.5,41.51,69500.0,30.669,30.6764,30.6395,30.6468,69500.0
2014-01-28 10:45:00,41.52,41.56,41.51,41.54,34900.0,30.6542,30.6838,30.6468,30.669,34900.0
2014-01-28 10:50:00,41.54,41.54,41.49,41.51,143400.0,30.669,30.669,30.6321,30.6468,143400.0
2014-01-28 10:55:00,41.51,41.54,41.51,41.52,22800.0,30.6468,30.669,30.6468,30.6542,22800.0
2014-01-28 11:00:00,41.52,41.56,41.52,41.54,76400.0,30.6542,30.6838,30.6542,30.669,76400.0
2014-01-28 11:05:00,41.54,41.55,41.5,41.51,92500.0,30.669,30.6764,30.6395,30.6468,92500.0
2014-01-28 11:10:00,41.51,41.53,41.5,41.51,43900.0,30.6468,30.6616,30.6395,30.6468,43900.0
2014-01-28 11:15:00,41.5,41.51,41.45,41.47,72400.0,30.6395,30.6468,30.6025,30.6173,72400.0
2014-01-28 11:20:00,41.47,41.5,41.45,41.46,126300.0,30.6173,30.6395,30.6025,30.6099,126300.0
2014-01-28 11:25:00,41.47,41.48,41.45,41.47,25200.0,30.6173,30.6247,30.6025,30.6173,25200.0
2014-01-28 11:30:00,41.48,41.48,41.46,41.46,7100.0,30.6247,30.6247,30.6099,30.6099,7100.0
2014-01-28 11:35:00,41.45,41.46,41.4,41.43,49700.0,30.6025,30.6099,30.5656,30.5878,49700.0
2014-01-28 11:40:00,41.43,41.48,41.42,41.45,32400.0,30.5878,30.6247,30.5804,30.6025,32400.0
2014-01-28 11:45:00,41.45,41.46,41.41,41.42,29200.0,30.6025,30.6099,30.573,30.5804,29200.0
2014-01-28 11:50:00,41.42,41.47,41.42,41.46,47300.0,30.5804,30.6173,30.5804,30.6099,47300.0
2014-01-28 11:55:00,41.46,41.48,41.46,41.47,13500.0,30.6099,30.6247,30.6099,30.6173,13500.0
2014-01-28 12:00:00,41.48,41.53,41.48,41.52,22900.0,30.6247,30.6616,30.6247,30.6542,22900.0
2014-01-28 12:05:00,41.53,41.58,41.53,41.58,25000.0,30.6616,30.6985,30.6616,30.6985,25000.0
2014-01-28 12:10:00,41.58,41.59,41.56,41.58,65400.0,30.6985,30.7059,30.6838,30.6985,65400.0
2014-01-28 12:15:00,41.58,41.61,41.58,41.6,37800.0,30.6985,30.7207,30.6985,30.7133,37800.0
2014-01-28 12:20:00,41.6,41.63,41.6,41.63,32400.0,30.7133,30.7354,30.7133,30.7354,32400.0
2014-01-28 12:25:00,41.62,41.66,41.62,41.65,7400.0,30.7281,30.7576,30.7281,30.7502,7400.0
2014-01-28 12:30:00,41.66,41.69,41.66,41.69,57300.0,30.7576,30.7797,30.7576,30.7797,57300.0
2014-01-28 12:35:00,41.7,41.71,41.68,41.68,30400.0,30.7871,30.7945,30.7724,30.7724,30400.0
2014-01-28 12:40:00,41.69,41.7,41.66,41.67,8800.0,30.7797,30.7871,30.7576,30.765,8800.0
2014-01-28 12:45:00,41.67,41.68,41.64,41.64,9800.0,30.765,30.7724,30.7428,30.7428,9800.0
2014-01-28 12:50:00,41.64,41.64,41.6,41.6,11000.0,30.7428,30.7428,30.7133,30.7133,11000.0
2014-01-28 12:55:00,41.6,41.61,41.59,41.6,16900.0,30.7133,30.7207,30.7059,30.7133,16900.0
2014-01-28 13:00:00,41.62,41.63,41.61,41.63,13100.0,30.7281,30.7354,30.7207,30.7354,13100.0
2014-01-28 13:05:00,41.62,41.62,41.61,41.62,9700.0,30.7281,30.7281,30.7207,30.7281,9700.0
2014-01-28 13:10:00,41.63,41.66,41.63,41.66,8400.0,30.7354,30.7576,30.7354,30.7576,8400.0
2014-01-28 13:15:00,41.67,41.67,41.66,41.67,11500.0,30.765,30.765,30.7576,30.765,11500.0
2014-01-28 13:20:00,41.68,41.7,41.67,41.67,7500.0,30.7724,30.7871,30.765,30.765,7500.0
2014-01-28 13:25:00,41.67,41.69,41.67,41.67,17400.0,30.765,30.7797,30.765,30.765,17400.0
2014-01-28 13:30:00,41.67,41.68,41.66,41.66,29100.0,30.765,30.7724,30.7576,30.7576,29100.0
2014-01-28 13:35:00,41.66,41.67,41.63,41.64,57500.0,30.7576,30.765,30.7354,30.7428,57500.0
2014-01-28 13:40:00,41.64,41.68,41.64,41.67,57000.0,30.7428,30.7724,30.7428,30.765,57000.0
2014-01-28 13:45:00,41.67,41.69,41.67,41.67,21600.0,30.765,30.7797,30.765,30.765,21600.0
2014-01-28 13:50:00,41.67,41.68,41.65,41.65,47000.0,30.765,30.7724,30.7502,30.7502,47000.0
2014-01-28 13:55:00,41.66,41.66,41.64,41.64,20700.0,30.7576,30.7576,30.7428,30.7428,20700.0
2014-01-28 14:00:00,41.64,41.64,41.62,41.63,66800.0,30.7428,30.7428,30.7281,30.7354,66800.0
2014-01-28 14:05:00,41.62,41.68,41.62,41.67,63600.0,30.7281,30.7724,30.7281,30.765,63600.0
2014-01-28 14:10:00,41.67,41.67,41.66,41.67,18600.0,30.765,30.765,30.7576,30.765,18600.0
2014-01-28 14:15:00,41.66,41.68,41.66,41.68,6300.0,30.7576,30.7724,30.7576,30.7724,6300.0
2014-01-28 14:20:00,41.67,41.7,41.67,41.7,13000.0,30.765,30.7871,30.765,30.7871,13000.0
2014-01-28 14:25:00,41.69,41.7,41.66,41.66,12700.0,30.7797,30.7871,30.7576,30.7576,12700.0
2014-01-28 14:30:00,41.67,41.67,41.65,41.65,97600.0,30.765,30.765,30.7502,30.7502,97600.0
2014-01-28 14:35:00,41.66,41.68,41.66,41.68,11500.0,30.7576,30.7724,30.7576,30.7724,11500.0
2014-01-28 14:40:00,41.68,41.69,41.65,41.66,31500.0,30.7724,30.7797,30.7502,30.7576,31500.0
2014-01-28 14:45:00,41.66,41.66,41.65,41.66,27600.0,30.7576,30.7576,30.7502,30.7576,27600.0
2014-01-28 14:50:00,41.66,41.68,41.65,41.66,33000.0,30.7576,30.7724,30.7502,30.7576,33000.0
2014-01-28 14:55:00,41.65,41.65,41.63,41.64,14500.0,30.7502,30.7502,30.7354,30.7428,14500.0
2014-01-28 15:00:00,41.65,41.66,41.61,41.61,24900.0,30.7502,30.7576,30.7207,30.7207,24900.0
2014-01-28 15:05:00,41.62,41.64,41.61,41.64,31600.0,30.7281,30.7428,30.7207,30.7428,31600.0
2014-01-28 15:10:00,41.63,41.64,41.62,41.63,12500.0,30.7354,30.7428,30.7281,30.7354,12500.0
2014-01-28 15:15:00,41.64,41.65,41.62,41.64,23500.0,30.7428,30.7502,30.7281,30.7428,23500.0
2014-01-28 15:20:00,41.64,41.64,41.63,41.63,16700.0,30.7428,30.7428,30.7354,30.7354,16700.0
2014-01-28 15:25:00,41.63,41.64,41.62,41.63,23500.0,30.7354,30.7428,30.7281,30.7354,23500.0
2014-01-28 15:30:00,41.63,41.65,41.61,41.64,76900.0,30.7354,30.7502,30.7207,30.7428,76900.0
2014-01-28 15:35:00,41.64,41.66,41.64,41.65,64700.0,30.7428,30.7576,30.7428,30.7502,64700.0
2014-01-28 15:40:00,41.64,41.65,41.62,41.64,34300.0,30.7428,30.7502,30.7281,30.7428,34300.0
2014-01-28 15:45:00,41.63,41.65,41.62,41.64,143100.0,30.7354,30.7502,30.7281,30.7428,143100.0
2014-01-28 15:50:00,41.63,41.64,41.59,41.6,318200.0,30.7354,30.7428,30.7059,30.7133,318200.0
2014-01-28 15:55:00,41.6,41.65,41.59,41.63,632300.0,30.7133,30.7502,30.7059,30.7354,632300.0
2014-01-29 09:30:00,41.36,41.42,41.11,41.15,1259000.0,30.5361,30.5804,30.3515,30.3811,1259000.0
2014-01-29 09:35:00,41.15,41.17,41.04,41.08,694000.0,30.3811,30.3958,30.2998,30.3294,694000.0
2014-01-29 09:40:00,41.09,41.1,41.05,41.07,457000.0,30.3368,30.3441,30.3072,30.322,457000.0
2014-01-29 09:45:00,41.07,41.07,40.94,40.95,634000.0,30.322,30.322,30.226,30.2334,634000.0
2014-01-29 09:50:00,40.95,41.01,40.94,40.97,498300.0,30.2334,30.2777,30.226,30.2482,498300.0
2014-01-29 09:55:00,40.97,40.99,40.93,40.97,183400.0,30.2482,30.2629,30.2186,30.2482,183400.0
2014-01-29 10:00:00,40.97,41.15,40.97,41.09,522800.0,30.2482,30.3811,30.2482,30.3368,522800.0
2014-01-29 10:05:00,41.09,41.14,41.07,41.12,1257400.0,30.3368,30.3737,30.322,30.3589,1257400.0
2014-01-29 10:10:00,41.12,41.13,41.05,41.07,184500.0,30.3589,30.3663,30.3072,30.322,184500.0
2014-01-29 10:15:00,41.07,41.12,41.07,41.1,226600.0,30.322,30.3589,30.322,30.3441,226600.0
2014-01-29 10:20:00,41.1,41.11,41.03,41.11,234100.0,30.3441,30.3515,30.2925,30.3515,234100.0
2014-01-29 10:25:00,41.1,41.12,41.06,41.08,163800.0,30.3441,30.3589,30.3146,30.3294,163800.0
2014-01-29 10:30:00,41.09,41.16,41.09,41.15,243000.0,30.3368,30.3884,30.3368,30.3811,243000.0
2014-01-29 10:35:00,41.15,41.15,41.06,41.11,717800.0,30.3811,30.3811,30.3146,30.3515,717800.0
2014-01-29 10:40:00,41.11,41.12,41.07,41.1,117700.0,30.3515,30.3589,30.322,30.3441,117700.0
2014-01-29 10:45:00,41.1,41.1,41.05,41.08,208400.0,30.3441,30.3441,30.3072,30.3294,208400.0
2014-01-29 10:50:00,41.08,41.09,41.05,41.07,273900.0,30.3294,30.3368,30.3072,30.322,273900.0
2014-01-29 10:55:00,41.07,41.07,41.0,41.01,334400.0,30.322,30.322,30.2703,30.2777,334400.0
2014-01-29 11:00:00,41.02,41.04,41.01,41.03,396600.0,30.2851,30.2998,30.2777,30.2925,396600.0
2014-01-29 11:05:00,41.03,41.04,40.99,41.01,553600.0,30.2925,30.2998,30.2629,30.2777,553600.0
2014-01-29 11:10:00,41.01,41.02,40.99,41.02,464700.0,30.2777,30.2851,30.2629,30.2851,464700.0
2014-01-29 11:15:00,41.02,41.04,41.0,41.02,585800.0,30.2851,30.2998,30.2703,30.2851,585800.0
2014-01-29 11:20:00,41.03,41.04,41.01,41.04,484500.0,30.2925,30.2998,30.2777,30.2998,484500.0
2014-01-29 11:25:00,41.04,41.06,41.03,41.04,533300.0,30.2998,30.3146,30.2925,30.2998,533300.0
2014-01-29 11:30:00,41.04,41.06,41.03,41.03,207000.0,30.2998,30.3146,30.2925,30.2925,207000.0
2014-01-29 11:35:00,41.04,41.05,41.01,41.01,547000.0,30.2998,30.3072,30.2777,30.2777,547000.0
2014-01-29 11:40:00,41.0,41.02,40.98,40.98,460800.0,30.2703,30.2851,30.2555,30.2555,460800.0
2014-01-29 11:45:00,40.99,41.0,40.96,40.98,436300.0,30.2629,30.2703,30.2408,30.2555,436300.0
2014-01-29 11:50:00,40.98,40.98,40.92,40.95,643900.0,30.2555,30.2555,30.2112,30.2334,643900.0
2014-01-29 11:55:00,40.95,40.96,40.93,40.95,512600.0,30.2334,30.2408,30.2186,30.2334,512600.0
2014-01-29 12:00:00,40.95,40.99,40.95,40.99,53900.0,30.2334,30.2629,30.2334,30.2629,53900.0
2014-01-29 12:05:00,41.0,41.0,40.91,40.92,337800.0,30.2703,30.2703,30.2039,30.2112,337800.0
2014-01-29 12:10:00,40.92,40.93,40.9,40.92,249000.0,30.2112,30.2186,30.1965,30.2112,249000.0
2014-01-29 12:15:00,40.92,40.94,40.91,40.93,128400.0,30.2112,30.226,30.2039,30.2186,128400.0
2014-01-29 12:20:00,40.93,40.96,40.93,40.95,45200.0,30.2186,30.2408,30.2186,30.2334,45200.0
2014-01-29 12:25:00,40.94,40.95,40.91,40.92,58300.0,30.226,30.2334,30.2039,30.2112,58300.0
2014-01-29 12:30:00,40.91,40.93,40.91,40.93,113000.0,30.2039,30.2186,30.2039,30.2186,113000.0
2014-01-29 12:35:00,40.93,40.94,40.89,40.92,68700.0,30.2186,30.226,30.1891,30.2112,68700.0
2014-01-29 12:40:00,40.92,40.95,40.92,40.94,79400.0,30.2112,30.2334,30.2112,30.226,79400.0
2014-01-29 12:45:00,40.95,40.97,40.95,40.97,64600.0,30.2334,30.2482,30.2334,30.2482,64600.0
2014-01-29 12:50:00,40.98,40.98,40.96,40.97,60100.0,30.2555,30.2555,30.2408,30.2482,60100.0
2014-01-29 12:55:00,40.97,40.99,40.96,40.97,74400.0,30.2482,30.2629,30.2408,30.2482,74400.0
2014-01-29 13:00:00,40.96,40.97,40.94,40.95,57200.0,30.2408,30.2482,30.226,30.2334,57200.0
2014-01-29 13:05:00,40.95,40.98,40.94,40.98,130600.0,30.2334,30.2555,30.226,30.2555,130600.0
2014-01-29 13:10:00,40.97,40.99,40.93,40.98,68400.0,30.2482,30.2629,30.2186,30.2555,68400.0
2014-01-29 13:15:00,40.98,40.98,40.94,40.96,106400.0,30.2555,30.2555,30.226,30.2408,106400.0
2014-01-29 13:20:00,40.96,40.98,40.95,40.97,170600.0,30.2408,30.2555,30.2334,30.2482,170600.0
2014-01-29 13:25:00,40.96,40.99,40.95,40.97,128200.0,30.2408,30.2629,30.2334,30.2482,128200.0
2014-01-29 13:30:00,40.97,40.98,40.96,40.97,61800.0,30.2482,30.2555,30.2408,30.2482,61800.0
2014-01-29 13:35:00,40.98,40.99,40.95,40.95,97600.0,30.2555,30.2629,30.2334,30.2334,97600.0
2014-01-29 13:40:00,40.95,40.98,40.94,40.94,78100.0,30.2334,30.2555,30.226,30.226,78100.0
2014-01-29 13:45:00,40.94,40.98,40.93,40.98,73100.0,30.226,30.2555,30.2186,30.2555,73100.0
2014-01-29 13:50:00,40.98,40.98,40.96,40.98,174500.0,30.2555,30.2555,30.2408,30.2555,174500.0
2014-01-29 13:55:00,40.98,41.0,40.96,40.97,670300.0,30.2555,30.2703,30.2408,30.2482,670300.0
2014-01-29 14:00:00,40.96,41.06,40.86,40.96,1189300.0,30.2408,30.3146,30.1669,30.2408,1189300.0
2014-01-29 14:05:00,40.95,40.96,40.83,40.93,363100.0,30.2334,30.2408,30.1448,30.2186,363100.0
2014-01-29 14:10:00,40.93,40.94,40.84,40.92,296400.0,30.2186,30.226,30.1522,30.2112,296400.0
2014-01-29 14:15:00,40.91,40.92,40.79,40.84,239600.0,30.2039,30.2112,30.1153,30.1522,239600.0
2014-01-29 14:20:00,40.85,40.87,40.8,40.85,161500.0,30.1596,30.1743,30.1226,30.1596,161500.0
2014-01-29 14:25:00,40.87,40.95,40.84,40.95,530500.0,30.1743,30.2334,30.1522,30.2334,530500.0
2014-01-29 14:30:00,40.94,40.99,40.91,40.97,343000.0,30.226,30.2629,30.2039,30.2482,343000.0
2014-01-29 14:35:00,40.97,40.98,40.9,40.97,221800.0,30.2482,30.2555,30.1965,30.2482,221800.0
2014-01-29 14:40:00,40.97,41.0,40.93,40.95,270100.0,30.2482,30.2703,30.2186,30.2334,270100.0
2014-01-29 14:45:00,40.95,40.95,40.89,40.9,242500.0,30.2334,30.2334,30.1891,30.1965,242500.0
2014-01-29 14:50:00,40.9,40.93,40.87,40.87,136900.0,30.1965,30.2186,30.1743,30.1743,136900.0
2014-01-29 14:55:00,40.87,40.88,40.81,40.83,175800.0,30.1743,30.1817,30.13,30.1448,175800.0
2014-01-29 15:00:00,40.82,40.86,40.8,40.86,103200.0,30.1374,30.1669,30.1226,30.1669,103200.0
2014-01-29 15:05:00,40.87,40.9,40.84,40.87,206300.0,30.1743,30.1965,30.1522,30.1743,206300.0
2014-01-29 15:10:00,40.88,40.89,40.82,40.84,430400.0,30.1817,30.1891,30.1374,30.1522,430400.0
2014-01-29 15:15:00,40.84,40.88,40.82,40.82,447900.0,30.1522,30.1817,30.1374,30.1374,447900.0
2014-01-29 15:20:00,40.82,40.88,40.81,40.87,239100.0,30.1374,30.1817,30.13,30.1743,239100.0
2014-01-29 15:25:00,40.87,40.9,40.85,40.87,489000.0,30.1743,30.1965,30.1596,30.1743,489000.0
2014-01-29 15:30:00,40.87,40.89,40.81,40.83,679600.0,30.1743,30.1891,30.13,30.1448,679600.0
2014-01-29 15:35:00,40.83,40.9,40.81,40.88,525400.0,30.1448,30.1965,30.13,30.1817,525400.0
2014-01-29 15:40:00,40.88,40.91,40.84,40.91,391100.0,30.1817,30.2039,30.1522,30.2039,391100.0
2014-01-29 15:45:00,40.9,40.95,40.89,40.89,782500.0,30.1965,30.2334,30.1891,30.1891,782500.0
2014-01-29 15:50:00,40.89,40.91,40.85,40.9,753700.0,30.1891,30.2039,30.1596,30.1965,753700.0
2014-01-29 15:55:00,40.9,40.9,40.86,40.89,1103000.0,30.1965,30.1965,30.1669,30.1891,1103000.0
2014-01-30 09:30:00,41.05,41.12,41.04,41.05,444600.0,30.3072,30.3589,30.2998,30.3072,444600.0
2014-01-30 09:35:00,41.05,41.11,40.95,40.96,809700.0,30.3072,30.3515,30.2334,30.2408,809700.0
2014-01-30 09:40:00,40.96,41.0,40.94,40.94,207100.0,30.2408,30.2703,30.226,30.226,207100.0
2014-01-30 09:45:00,40.94,40.96,40.91,40.94,226300.0,30.226,30.2408,30.2039,30.226,226300.0
2014-01-30 09:50:00,40.94,40.95,40.9,40.91,314900.0,30.226,30.2334,30.1965,30.2039,314900.0
2014-01-30 09:55:00,40.91,40.96,40.91,40.95,167100.0,30.2039,30.2408,30.2039,30.2334,167100.0
2014-01-30 10:00:00,40.94,41.01,40.93,41.0,406400.0,30.226,30.2777,30.2186,30.2703,406400.0
2014-01-30 10:05:00,41.0,41.01,40.93,40.93,221500.0,30.2703,30.2777,30.2186,30.2186,221500.0
2014-01-30 10:10:00,40.92,40.96,40.91,40.92,110000.0,30.2112,30.2408,30.2039,30.2112,110000.0
2014-01-30 10:15:00,40.92,40.93,40.89,40.91,232700.0,30.2112,30.2186,30.1891,30.2039,232700.0
2014-01-30 10:20:00,40.91,40.94,40.91,40.93,276000.0,30.2039,30.226,30.2039,30.2186,276000.0
2014-01-30 10:25:00,40.93,40.97,40.93,40.96,244900.0,30.2186,30.2482,30.2186,30.2408,244900.0
2014-01-30 10:30:00,40.95,40.97,40.94,40.94,274100.0,30.2334,30.2482,30.226,30.226,274100.0
2014-01-30 10:35:00,40.94,40.98,40.93,40.96,379800.0,30.226,30.2555,30.2186,30.2408,379800.0
2014-01-30 10:40:00,40.96,40.98,40.96,40.98,306400.0,30.2408,30.2555,30.2408,30.2555,306400.0
2014-01-30 10:45:00,40.98,40.99,40.95,40.96,235400.0,30.2555,30.2629,30.2334,30.2408,235400.0
2014-01-30 10:50:00,40.96,40.97,40.94,40.97,389300.0,30.2408,30.2482,30.226,30.2482,389300.0
2014-01-30 10:55:00,40.98,41.0,40.96,40.98,244900.0,30.2555,30.2703,30.2408,30.2555,244900.0
2014-01-30 11:00:00,40.98,41.01,40.97,40.99,262900.0,30.2555,30.2777,30.2482,30.2629,262900.0
2014-01-30 11:05:00,41.0,41.0,40.97,40.98,296000.0,30.2703,30.2703,30.2482,30.2555,296000.0
2014-01-30 11:10:00,40.98,40.99,40.96,40.98,212800.0,30.2555,30.2629,30.2408,30.2555,212800.0
2014-01-30 11:15:00,40.98,41.0,40.95,40.95,413900.0,30.2555,30.2703,30.2334,30.2334,413900.0
2014-01-30 11:20:00,40.96,41.01,40.96,40.96,335000.0,30.2408,30.2777,30.2408,30.2408,335000.0
2014-01-30 11:25:00,40.96,40.96,40.94,40.94,121300.0,30.2408,30.2408,30.226,30.226,121300.0
2014-01-30 11:30:00,40.95,40.99,40.95,40.98,198000.0,30.2334,30.2629,30.2334,30.2555,198000.0
2014-01-30 11:35:00,40.98,40.99,40.97,40.98,187200.0,30.2555,30.2629,30.2482,30.2555,187200.0
2014-01-30 11:40:00,40.98,41.02,40.98,41.0,1019200.0,30.2555,30.2851,30.2555,30.2703,1019200.0
2014-01-30 11:45:00,41.0,41.03,40.99,41.01,358100.0,30.2703,30.2925,30.2629,30.2777,358100.0
2014-01-30 11:50:00,41.01,41.06,41.01,41.05,814600.0,30.2777,30.3146,30.2777,30.3072,814600.0
2014-01-30 11:55:00,41.05,41.08,41.03,41.03,325800.0,30.3072,30.3294,30.2925,30.2925,325800.0
2014-01-30 12:00:00,41.04,41.05,41.01,41.02,459300.0,30.2998,30.3072,30.2777,30.2851,459300.0
2014-01-30 12:05:00,41.02,41.02,41.01,41.02,144900.0,30.2851,30.2851,30.2777,30.2851,144900.0
2014-01-30 12:10:00,41.02,41.03,40.99,40.99,92900.0,30.2851,30.2925,30.2629,30.2629,92900.0
2014-01-30 12:15:00,41.0,41.01,40.99,40.99,48800.0,30.2703,30.2777,30.2629,30.2629,48800.0
2014-01-30 12:20:00,40.99,41.01,40.98,41.0,153100.0,30.2629,30.2777,30.2555,30.2703,153100.0
2014-01-30 12:25:00,41.0,41.0,40.99,41.0,69300.0,30.2703,30.2703,30.2629,30.2703,69300.0
2014-01-30 12:30:00,41.0,41.02,40.99,41.01,90100.0,30.2703,30.2851,30.2629,30.2777,90100.0
2014-01-30 12:35:00,41.01,41.05,41.01,41.05,235100.0,30.2777,30.3072,30.2777,30.3072,235100.0
2014-01-30 12:40:00,41.05,41.08,41.05,41.07,181200.0,30.3072,30.3294,30.3072,30.322,181200.0
2014-01-30 12:45:00,41.07,41.09,41.07,41.08,136300.0,30.322,30.3368,30.322,30.3294,136300.0
2014-01-30 12:50:00,41.08,41.1,41.08,41.09,76800.0,30.3294,30.3441,30.3294,30.3368,76800.0
2014-01-30 12:55:00,41.09,41.1,41.08,41.09,93100.0,30.3368,30.3441,30.3294,30.3368,93100.0
2014-01-30 13:00:00,41.09,41.09,41.06,41.07,17200.0,30.3368,30.3368,30.3146,30.322,17200.0
2014-01-30 13:05:00,41.07,41.07,41.06,41.06,21700.0,30.322,30.322,30.3146,30.3146,21700.0
2014-01-30 13:10:00,41.06,41.07,41.04,41.04,37700.0,30.3146,30.322,30.2998,30.2998,37700.0
2014-01-30 13:15:00,41.03,41.05,41.02,41.02,74600.0,30.2925,30.3072,30.2851,30.2851,74600.0
2014-01-30 13:20:00,41.02,41.03,41.01,41.03,129800.0,30.2851,30.2925,30.2777,30.2925,129800.0
2014-01-30 13:25:00,41.02,41.03,41.01,41.01,47300.0,30.2851,30.2925,30.2777,30.2777,47300.0
2014-01-30 13:30:00,41.01,41.02,40.98,40.99,48000.0,30.2777,30.2851,30.2555,30.2629,48000.0
2014-01-30 13:35:00,40.98,40.99,40.97,40.99,27300.0,30.2555,30.2629,30.2482,30.2629,27300.0
2014-01-30 13:40:00,40.98,40.99,40.96,40.97,19700.0,30.2555,30.2629,30.2408,30.2482,19700.0
2014-01-30 13:45:00,40.97,41.0,40.97,41.0,156800.0,30.2482,30.2703,30.2482,30.2703,156800.0
2014-01-30 13:50:00,40.99,41.01,40.98,40.98,130700.0,30.2629,30.2777,30.2555,30.2555,130700.0
2014-01-30 13:55:00,40.99,40.99,40.96,40.98,110300.0,30.2629,30.2629,30.2408,30.2555,110300.0
2014-01-30 14:00:00,40.98,40.98,40.94,40.94,24600.0,30.2555,30.2555,30.226,30.226,24600.0
2014-01-30 14:05:00,40.94,40.96,40.93,40.94,62100.0,30.226,30.2408,30.2186,30.226,62100.0
2014-01-30 14:10:00,40.94,40.95,40.93,40.93,55000.0,30.226,30.2334,30.2186,30.2186,55000.0
2014-01-30 14:15:00,40.93,40.94,40.93,40.94,15900.0,30.2186,30.226,30.2186,30.226,15900.0
2014-01-30 14:20:00,40.93,40.94,40.92,40.94,164600.0,30.2186,30.226,30.2112,30.226,164600.0
2014-01-30 14:25:00,40.93,40.95,40.93,40.95,65000.0,30.2186,30.2334,30.2186,30.2334,65000.0
2014-01-30 14:30:00,40.96,40.98,40.95,40.95,243100.0,30.2408,30.2555,30.2334,30.2334,243100.0
2014-01-30 14:35:00,40.95,40.97,40.95,40.97,91700.0,30.2334,30.2482,30.2334,30.2482,91700.0
2014-01-30 14:40:00,40.97,40.98,40.96,40.98,92900.0,30.2482,30.2555,30.2408,30.2555,92900.0
2014-01-30 14:45:00,40.97,40.97,40.95,40.96,83000.0,30.2482,30.2482,30.2334,30.2408,83000.0
2014-01-30 14:50:00,40.95,40.97,40.95,40.96,66800.0,30.2334,30.2482,30.2334,30.2408,66800.0
2014-01-30 14:55:00,40.95,40.96,40.94,40.96,22300.0,30.2334,30.2408,30.226,30.2408,22300.0
2014-01-30 15:00:00,40.96,40.99,40.96,40.98,99800.0,30.2408,30.2629,30.2408,30.2555,99800.0
2014-01-30 15:05:00,40.98,40.99,40.97,40.98,81000.0,30.2555,30.2629,30.2482,30.2555,81000.0
2014-01-30 15:10:00,40.97,41.0,40.97,40.99,201700.0,30.2482,30.2703,30.2482,30.2629,201700.0
2014-01-30 15:15:00,41.0,41.01,40.98,41.0,234500.0,30.2703,30.2777,30.2555,30.2703,234500.0
2014-01-30 15:20:00,40.99,41.01,40.98,41.01,109800.0,30.2629,30.2777,30.2555,30.2777,109800.0
2014-01-30 15:25:00,41.01,41.01,41.0,41.0,103800.0,30.2777,30.2777,30.2703,30.2703,103800.0
2014-01-30 15:30:00,41.0,41.01,40.98,40.98,136800.0,30.2703,30.2777,30.2555,30.2555,136800.0
2014-01-30 15:35:00,40.98,40.99,40.97,40.97,77800.0,30.2555,30.2629,30.2482,30.2482,77800.0
2014-01-30 15:40:00,40.97,40.99,40.97,40.98,285400.0,30.2482,30.2629,30.2482,30.2555,285400.0
2014-01-30 15:45:00,40.98,40.99,40.91,40.92,287800.0,30.2555,30.2629,30.2039,30.2112,287800.0
2014-01-30 15:50:00,40.92,40.97,40.92,40.97,286700.0,30.2112,30.2482,30.2112,30.2482,286700.0
2014-01-30 15:55:00,40.97,40.97,40.92,40.94,487400.0,30.2482,30.2482,30.2112,30.226,487400.0
2014-01-31 09:30:00,40.59,40.59,40.32,40.4,352700.0,29.9676,29.9676,29.7683,29.8273,352700.0
2014-01-31 09:35:00,40.41,40.44,40.36,40.42,949000.0,29.8347,29.8569,29.7978,29.8421,949000.0
2014-01-31 09:40:00,40.42,40.46,40.39,40.44,268000.0,29.8421,29.8716,29.8199,29.8569,268000.0
2014-01-31 09:45:00,40.44,40.48,40.4,40.48,628500.0,29.8569,29.8864,29.8273,29.8864,628500.0
2014-01-31 09:50:00,40.48,40.52,40.48,40.51,782800.0,29.8864,29.9159,29.8864,29.9085,782800.0
2014-01-31 09:55:00,40.52,40.53,40.47,40.5,474700.0,29.9159,29.9233,29.879,29.9012,474700.0
2014-01-31 10:00:00,40.49,40.57,40.49,40.56,518700.0,29.8938,29.9528,29.8938,29.9455,518700.0
2014-01-31 10:05:00,40.56,40.63,40.55,40.6,542000.0,29.9455,29.9971,29.9381,29.975,542000.0
2014-01-31 10:10:00,40.6,40.62,40.59,40.59,321100.0,29.975,29.9898,29.9676,29.9676,321100.0
2014-01-31 10:15:00,40.6,40.63,40.58,40.61,749600.0,29.975,29.9971,29.9602,29.9824,749600.0
2014-01-31 10:20:00,40.61,40.63,40.56,40.59,170700.0,29.9824,29.9971,29.9455,29.9676,170700.0
2014-01-31 10:25:00,40.6,40.61,40.56,40.57,278900.0,29.975,29.9824,29.9455,29.9528,278900.0
2014-01-31 10:30:00,40.57,40.63,40.57,40.61,521300.0,29.9528,29.9971,29.9528,29.9824,521300.0
2014-01-31 10:35:00,40.61,40.63,40.59,40.63,723200.0,29.9824,29.9971,29.9676,29.9971,723200.0
2014-01-31 10:40:00,40.63,40.66,40.61,40.63,276300.0,29.9971,30.0193,29.9824,29.9971,276300.0
2014-01-31 10:45:00,40.64,40.74,40.63,40.74,257200.0,30.0045,30.0784,29.9971,30.0784,257200.0
2014-01-31 10:50:00,40.74,40.76,40.72,40.74,687700.0,30.0784,30.0931,30.0636,30.0784,687700.0
2014-01-31 10:55:00,40.73,40.74,40.7,40.71,59700.0,30.071,30.0784,30.0488,30.0562,59700.0
2014-01-31 11:00:00,40.71,40.78,40.7,40.78,293500.0,30.0562,30.1079,30.0488,30.1079,293500.0
2014-01-31 11:05:00,40.77,40.8,40.76,40.8,517500.0,30.1005,30.1226,30.0931,30.1226,517500.0
2014-01-31 11:10:00,40.8,40.8,40.77,40.78,70900.0,30.1226,30.1226,30.1005,30.1079,70900.0
2014-01-31 11:15:00,40.79,40.83,40.77,40.79,14600.0,30.1153,30.1448,30.1005,30.1153,14600.0
2014-01-31 11:20:00,40.79,40.81,40.77,40.81,52800.0,30.1153,30.13,30.1005,30.13,52800.0
2014-01-31 11:25:00,40.81,40.88,40.8,40.87,683500.0,30.13,30.1817,30.1226,30.1743,683500.0
2014-01-31 11:30:00,40.87,40.89,40.84,40.88,122300.0,30.1743,30.1891,30.1522,30.1817,122300.0
2014-01-31 11:35:00,40.88,40.88,40.84,40.85,161400.0,30.1817,30.1817,30.1522,30.1596,161400.0
2014-01-31 11:40:00,40.86,40.89,40.85,40.88,170800.0,30.1669,30.1891,30.1596,30.1817,170800.0
2014-01-31 11:45:00,40.88,40.92,40.88,40.88,250200.0,30.1817,30.2112,30.1817,30.1817,250200.0
2014-01-31 11:50:00,40.88,40.91,40.88,40.89,90600.0,30.1817,30.2039,30.1817,30.1891,90600.0
2014-01-31 11:55:00,40.89,40.98,40.87,40.97,569600.0,30.1891,30.2555,30.1743,30.2482,569600.0
2014-01-31 12:00:00,40.98,40.99,40.95,40.96,858600.0,30.2555,30.2629,30.2334,30.2408,858600.0
2014-01-31 12:05:00,40.96,40.97,40.93,40.97,745900.0,30.2408,30.2482,30.2186,30.2482,745900.0
2014-01-31 12:10:00,40.97,40.98,40.93,40.93,187400.0,30.2482,30.2555,30.2186,30.2186,187400.0
2014-01-31 12:15:00,40.93,40.96,40.93,40.94,329900.0,30.2186,30.2408,30.2186,30.226,329900.0
2014-01-31 12:20:00,40.94,40.94,40.91,40.92,51400.0,30.226,30.226,30.2039,30.2112,51400.0
2014-01-31 12:25:00,40.91,40.97,40.91,40.97,855200.0,30.2039,30.2482,30.2039,30.2482,855200.0
2014-01-31 12:30:00,40.97,40.97,40.88,40.89,428700.0,30.2482,30.2482,30.1817,30.1891,428700.0
2014-01-31 12:35:00,40.89,40.92,40.88,40.91,40600.0,30.1891,30.2112,30.1817,30.2039,40600.0
2014-01-31 12:40:00,40.9,40.9,40.87,40.89,47500.0,30.1965,30.1965,30.1743,30.1891,47500.0
2014-01-31 12:45:00,40.89,40.93,40.89,40.91,44900.0,30.1891,30.2186,30.1891,30.2039,44900.0
2014-01-31 12:50:00,40.92,40.92,40.9,40.91,34500.0,30.2112,30.2112,30.1965,30.2039,34500.0
2014-01-31 12:55:00,40.91,40.93,40.89,40.9,244800.0,30.2039,30.2186,30.1891,30.1965,244800.0
2014-01-31 13:00:00,40.9,40.91,40.89,40.9,47000.0,30.1965,30.2039,30.1891,30.1965,47000.0
2014-01-31 13:05:00,40.89,40.89,40.85,40.87,256000.0,30.1891,30.1891,30.1596,30.1743,256000.0
2014-01-31 13:10:00,40.86,40.87,40.85,40.87,78100.0,30.1669,30.1743,30.1596,30.1743,78100.0
2014-01-31 13:15:00,40.87,40.87,40.85,40.85,115300.0,30.1743,30.1743,30.1596,30.1596,115300.0
2014-01-31 13:20:00,40.85,40.87,40.84,40.87,120700.0,30.1596,30.1743,30.1522,30.1743,120700.0
2014-01-31 13:25:00,40.87,40.88,40.86,40.87,294300.0,30.1743,30.1817,30.1669,30.1743,294300.0
2014-01-31 13:30:00,40.88,40.9,40.86,40.86,90600.0,30.1817,30.1965,30.1669,30.1669,90600.0
2014-01-31 13:35:00,40.87,40.89,40.86,40.89,347900.0,30.1743,30.1891,30.1669,30.1891,347900.0
2014-01-31 13:40:00,40.89,40.93,40.88,40.91,332400.0,30.1891,30.2186,30.1817,30.2039,332400.0
2014-01-31 13:45:00,40.92,40.97,40.91,40.95,257300.0,30.2112,30.2482,30.2039,30.2334,257300.0
2014-01-31 13:50:00,40.96,40.98,40.96,40.98,232800.0,30.2408,30.2555,30.2408,30.2555,232800.0
2014-01-31 13:55:00,40.98,41.0,40.97,41.0,157400.0,30.2555,30.2703,30.2482,30.2703,157400.0
2014-01-31 14:00:00,41.01,41.02,40.99,41.02,219100.0,30.2777,30.2851,30.2629,30.2851,219100.0
2014-01-31 14:05:00,41.02,41.02,40.99,41.0,224200.0,30.2851,30.2851,30.2629,30.2703,224200.0
2014-01-31 14:10:00,41.0,41.0,40.97,41.0,72400.0,30.2703,30.2703,30.2482,30.2703,72400.0
2014-01-31 14:15:00,41.01,41.01,40.98,40.99,71900.0,30.2777,30.2777,30.2555,30.2629,71900.0
2014-01-31 14:20:00,40.98,40.99,40.97,40.98,122000.0,30.2555,30.2629,30.2482,30.2555,122000.0
2014-01-31 14:25:00,40.98,41.02,40.98,41.02,92000.0,30.2555,30.2851,30.2555,30.2851,92000.0
2014-01-31 14:30:00,41.02,41.02,40.99,41.0,89000.0,30.2851,30.2851,30.2629,30.2703,89000.0
2014-01-31 14:35:00,41.0,41.04,41.0,41.03,176500.0,30.2703,30.2998,30.2703,30.2925,176500.0
2014-01-31 14:40:00,41.03,41.03,41.0,41.03,152700.0,30.2925,30.2925,30.2703,30.2925,152700.0
2014-01-31 14:45:00,41.03,41.03,41.01,41.02,72400.0,30.2925,30.2925,30.2777,30.2851,72400.0
2014-01-31 14:50:00,41.01,41.02,40.96,40.96,99900.0,30.2777,30.2851,30.2408,30.2408,99900.0
2014-01-31 14:55:00,40.97,40.99,40.97,40.98,35400.0,30.2482,30.2629,30.2482,30.2555,35400.0
2014-01-31 15:00:00,40.97,40.97,40.92,40.97,209300.0,30.2482,30.2482,30.2112,30.2482,209300.0
2014-01-31 15:05:00,40.97,40.97,40.89,40.89,215000.0,30.2482,30.2482,30.1891,30.1891,215000.0
2014-01-31 15:10:00,40.89,40.91,40.89,40.91,62200.0,30.1891,30.2039,30.1891,30.2039,62200.0
2014-01-31 15:15:00,40.9,40.92,40.86,40.86,61400.0,30.1965,30.2112,30.1669,30.1669,61400.0
2014-01-31 15:20:00,40.86,40.89,40.85,40.89,116100.0,30.1669,30.1891,30.1596,30.1891,116100.0
2014-01-31 15:25:00,40.89,40.91,40.87,40.88,131600.0,30.1891,30.2039,30.1743,30.1817,131600.0
2014-01-31 15:30:00,40.88,40.92,40.88,40.89,58700.0,30.1817,30.2112,30.1817,30.1891,58700.0
2014-01-31 15:35:00,40.9,40.9,40.84,40.85,65600.0,30.1965,30.1965,30.1522,30.1596,65600.0
2014-01-31 15:40:00,40.86,40.88,40.83,40.86,94200.0,30.1669,30.1817,30.1448,30.1669,94200.0
2014-01-31 15:45:00,40.85,40.86,40.8,40.84,206400.0,30.1596,30.1669,30.1226,30.1522,206400.0
2014-01-31 15:50:00,40.84,40.84,40.82,40.84,250700.0,30.1522,30.1522,30.1374,30.1522,250700.0
2014-01-31 15:55:00,40.82,40.83,40.74,40.78,703300.0,30.1374,30.1448,30.0784,30.1079,703300.0
2014-02-03 09:30:00,40.71,40.82,40.61,40.64,863100.0,30.0562,30.1374,29.9824,30.0045,863100.0
2014-02-03 09:35:00,40.64,40.65,40.52,40.53,785800.0,30.0045,30.0119,29.9159,29.9233,785800.0
2014-02-03 09:40:00,40.53,40.55,40.48,40.49,717900.0,29.9233,29.9381,29.8864,29.8938,717900.0
2014-02-03 09:45:00,40.49,40.49,40.41,40.42,498500.0,29.8938,29.8938,29.8347,29.8421,498500.0
2014-02-03 09:50:00,40.42,40.46,40.39,40.44,608200.0,29.8421,29.8716,29.8199,29.8569,608200.0
2014-02-03 09:55:00,40.43,40.45,40.39,40.39,228400.0,29.8495,29.8642,29.8199,29.8199,228400.0
2014-02-03 10:00:00,40.39,40.4,40.3,40.33,541000.0,29.8199,29.8273,29.7535,29.7756,541000.0
2014-02-03 10:05:00,40.34,40.36,40.31,40.32,254000.0,29.783,29.7978,29.7609,29.7683,254000.0
2014-02-03 10:10:00,40.32,40.32,40.22,40.23,392200.0,29.7683,29.7683,29.6944,29.7018,392200.0
2014-02-03 10:15:00,40.25,40.28,40.17,40.18,292500.0,29.7166,29.7387,29.6575,29.6649,292500.0
2014-02-03 10:20:00,40.18,40.26,40.18,40.25,433300.0,29.6649,29.724,29.6649,29.7166,433300.0
2014-02-03 10:25:00,40.23,40.31,40.22,40.3,142800.0,29.7018,29.7609,29.6944,29.7535,142800.0
2014-02-03 10:30:00,40.3,40.35,40.28,40.32,292600.0,29.7535,29.7904,29.7387,29.7683,292600.0
2014-02-03 10:35:00,40.33,40.43,40.32,40.43,5385600.0,29.7756,29.8495,29.7683,29.8495,5385600.0
2014-02-03 10:40:00,40.44,40.44,40.4,40.44,93200.0,29.8569,29.8569,29.8273,29.8569,93200.0
2014-02-03 10:45:00,40.44,40.46,40.42,40.43,643000.0,29.8569,29.8716,29.8421,29.8495,643000.0
2014-02-03 10:50:00,40.43,40.47,40.4,40.4,555400.0,29.8495,29.879,29.8273,29.8273,555400.0
2014-02-03 10:55:00,40.41,40.42,40.39,40.4,274800.0,29.8347,29.8421,29.8199,29.8273,274800.0
2014-02-03 11:00:00,40.39,40.41,40.36,40.37,120600.0,29.8199,29.8347,29.7978,29.8052,120600.0
2014-02-03 11:05:00,40.37,40.39,40.35,40.35,124700.0,29.8052,29.8199,29.7904,29.7904,124700.0
2014-02-03 11:10:00,40.36,40.4,40.35,40.37,151100.0,29.7978,29.8273,29.7904,29.8052,151100.0
2014-02-03 11:15:00,40.37,40.37,40.31,40.32,504900.0,29.8052,29.8052,29.7609,29.7683,504900.0
2014-02-03 11:20:00,40.31,40.32,40.26,40.3,1109000.0,29.7609,29.7683,29.724,29.7535,1109000.0
2014-02-03 11:25:00,40.3,40.3,40.24,40.26,1236800.0,29.7535,29.7535,29.7092,29.724,1236800.0
2014-02-03 11:30:00,40.26,40.29,40.23,40.27,348900.0,29.724,29.7461,29.7018,29.7314,348900.0
2014-02-03 11:35:00,40.26,40.28,40.23,40.27,495800.0,29.724,29.7387,29.7018,29.7314,495800.0
2014-02-03 11:40:00,40.27,40.28,40.22,40.23,323600.0,29.7314,29.7387,29.6944,29.7018,323600.0
2014-02-03 11:45:00,40.22,40.23,40.16,40.18,493700.0,29.6944,29.7018,29.6501,29.6649,493700.0
2014-02-03 11:50:00,40.19,40.22,40.18,40.22,474900.0,29.6723,29.6944,29.6649,29.6944,474900.0
2014-02-03 11:55:00,40.22,40.22,40.16,40.17,137800.0,29.6944,29.6944,29.6501,29.6575,137800.0
2014-02-03 12:00:00,40.17,40.17,40.08,40.08,106400.0,29.6575,29.6575,29.5911,29.5911,106400.0
2014-02-03 12:05:00,40.08,40.14,40.06,40.12,184300.0,29.5911,29.6354,29.5763,29.6206,184300.0
2014-02-03 12:10:00,40.12,40.12,40.07,40.09,112600.0,29.6206,29.6206,29.5837,29.5985,112600.0
2014-02-03 12:15:00,40.09,40.1,40.04,40.07,160600.0,29.5985,29.6058,29.5615,29.5837,160600.0
2014-02-03 12:20:00,40.07,40.08,40.02,40.07,203500.0,29.5837,29.5911,29.5468,29.5837,203500.0
2014-02-03 12:25:00,40.07,40.1,40.06,40.09,91900.0,29.5837,29.6058,29.5763,29.5985,91900.0
2014-02-03 12:30:00,40.09,40.11,40.08,40.09,369000.0,29.5985,29.6132,29.5911,29.5985,369000.0
2014-02-03 12:35:00,40.09,40.1,40.07,40.08,446000.0,29.5985,29.6058,29.5837,29.5911,446000.0
2014-02-03 12:40:00,40.08,40.12,40.08,40.12,107800.0,29.5911,29.6206,29.5911,29.6206,107800.0
2014-02-03 12:45:00,40.12,40.12,40.09,40.11,143500.0,29.6206,29.6206,29.5985,29.6132,143500.0
2014-02-03 12:50:00,40.11,40.12,40.09,40.11,402200.0,29.6132,29.6206,29.5985,29.6132,402200.0
2014-02-03 12:55:00,40.11,40.12,40.08,40.08,82500.0,29.6132,29.6206,29.5911,29.5911,82500.0
2014-02-03 13:00:00,40.09,40.09,40.04,40.04,113200.0,29.5985,29.5985,29.5615,29.5615,113200.0
2014-02-03 13:05:00,40.04,40.05,40.01,40.02,212400.0,29.5615,29.5689,29.5394,29.5468,212400.0
2014-02-03 13:10:00,40.03,40.07,40.02,40.05,245500.0,29.5542,29.5837,29.5468,29.5689,245500.0
2014-02-03 13:15:00,40.04,40.05,40.01,40.01,135600.0,29.5615,29.5689,29.5394,29.5394,135600.0
2014-02-03 13:20:00,40.02,40.04,40.0,40.01,182100.0,29.5468,29.5615,29.532,29.5394,182100.0
2014-02-03 13:25:00,40.01,40.01,39.97,39.98,450600.0,29.5394,29.5394,29.5099,29.5172,450600.0
2014-02-03 13:30:00,39.98,40.01,39.97,40.01,363700.0,29.5172,29.5394,29.5099,29.5394,363700.0
2014-02-03 13:35:00,40.0,40.0,39.96,39.97,187600.0,29.532,29.532,29.5025,29.5099,187600.0
2014-02-03 13:40:00,39.97,40.0,39.95,39.99,224600.0,29.5099,29.532,29.4951,29.5246,224600.0
2014-02-03 13:45:00,39.98,39.99,39.93,39.96,343100.0,29.5172,29.5246,29.4803,29.5025,343100.0
2014-02-03 13:50:00,39.96,39.97,39.94,39.97,387000.0,29.5025,29.5099,29.4877,29.5099,387000.0
2014-02-03 13:55:00,39.97,40.01,39.97,39.98,277000.0,29.5099,29.5394,29.5099,29.5172,277000.0
2014-02-03 14:00:00,39.98,40.02,39.97,40.02,134100.0,29.5172,29.5468,29.5099,29.5468,134100.0
2014-02-03 14:05:00,40.02,40.03,40.0,40.01,401200.0,29.5468,29.5542,29.532,29.5394,401200.0
2014-02-03 14:10:00,40.01,40.06,40.0,40.05,185500.0,29.5394,29.5763,29.532,29.5689,185500.0
2014-02-03 14:15:00,40.05,40.08,40.03,40.07,145600.0,29.5689,29.5911,29.5542,29.5837,145600.0
2014-02-03 14:20:00,40.08,40.08,40.03,40.04,215900.0,29.5911,29.5911,29.5542,29.5615,215900.0
2014-02-03 14:25:00,40.04,40.05,40.01,40.02,107500.0,29.5615,29.5689,29.5394,29.5468,107500.0
2014-02-03 14:30:00,40.02,40.03,39.97,39.97,97900.0,29.5468,29.5542,29.5099,29.5099,97900.0
2014-02-03 14:35:00,39.97,39.98,39.94,39.94,670500.0,29.5099,29.5172,29.4877,29.4877,670500.0
2014-02-03 14:40:00,39.95,39.95,39.91,39.92,628700.0,29.4951,29.4951,29.4656,29.4729,628700.0
2014-02-03 14:45:00,39.93,39.97,39.92,39.95,109400.0,29.4803,29.5099,29.4729,29.4951,109400.0
2014-02-03 14:50:00,39.95,40.03,39.92,39.93,2423100.0,29.4951,29.5542,29.4729,29.4803,2423100.0
2014-02-03 14:55:00,39.93,39.95,39.92,39.93,69300.0,29.4803,29.4951,29.4729,29.4803,69300.0
2014-02-03 15:00:00,39.92,39.97,39.92,39.96,170900.0,29.4729,29.5099,29.4729,29.5025,170900.0
2014-02-03 15:05:00,39.96,39.97,39.94,39.96,229600.0,29.5025,29.5099,29.4877,29.5025,229600.0
2014-02-03 15:10:00,39.97,39.97,39.92,39.95,1091100.0,29.5099,29.5099,29.4729,29.4951,1091100.0
2014-02-03 15:15:00,39.96,40.0,39.95,39.97,1020300.0,29.5025,29.532,29.4951,29.5099,1020300.0
2014-02-03 15:20:00,39.97,39.98,39.92,39.93,456400.0,29.5099,29.5172,29.4729,29.4803,456400.0
2014-02-03 15:25:00,39.92,39.96,39.91,39.94,215500.0,29.4729,29.5025,29.4656,29.4877,215500.0
2014-02-03 15:30:00,39.95,39.96,39.92,39.94,390100.0,29.4951,29.5025,29.4729,29.4877,390100.0
2014-02-03 15:35:00,39.93,39.96,39.92,39.94,469000.0,29.4803,29.5025,29.4729,29.4877,469000.0
2014-02-03 15:40:00,39.95,39.96,39.89,39.89,518800.0,29.4951,29.5025,29.4508,29.4508,518800.0
2014-02-03 15:45:00,39.89,39.9,39.83,39.84,866400.0,29.4508,29.4582,29.4065,29.4139,866400.0
2014-02-03 15:50:00,39.84,39.89,39.83,39.89,553000.0,29.4139,29.4508,29.4065,29.4508,553000.0
2014-02-03 15:55:00,39.9,39.92,39.85,39.89,1119700.0,29.4582,29.4729,29.4213,29.4508,1119700.0
2014-02-04 09:30:00,40.05,40.1,39.97,40.06,261100.0,29.5689,29.6058,29.5099,29.5763,261100.0
2014-02-04 09:35:00,40.07,40.08,40.03,40.04,307500.0,29.5837,29.5911,29.5542,29.5615,307500.0
2014-02-04 09:40:00,40.04,40.07,40.0,40.01,126500.0,29.5615,29.5837,29.532,29.5394,126500.0
2014-02-04 09:45:00,40.01,40.03,39.98,39.99,96400.0,29.5394,29.5542,29.5172,29.5246,96400.0
2014-02-04 09:50:00,39.98,40.06,39.97,40.04,183600.0,29.5172,29.5763,29.5099,29.5615,183600.0
2014-02-04 09:55:00,40.04,40.15,40.04,40.12,160800.0,29.5615,29.6428,29.5615,29.6206,160800.0
2014-02-04 10:00:00,40.13,40.13,40.02,40.04,105800.0,29.628,29.628,29.5468,29.5615,105800.0
2014-02-04 10:05:00,40.03,40.08,40.02,40.03,195900.0,29.5542,29.5911,29.5468,29.5542,195900.0
2014-02-04 10:10:00,40.04,40.05,39.99,40.0,150200.0,29.5615,29.5689,29.5246,29.532,150200.0
2014-02-04 10:15:00,40.01,40.05,39.99,40.01,270500.0,29.5394,29.5689,29.5246,29.5394,270500.0
2014-02-04 10:20:00,40.0,40.02,39.95,39.97,327000.0,29.532,29.5468,29.4951,29.5099,327000.0
2014-02-04 10:25:00,39.98,40.02,39.97,40.02,50100.0,29.5172,29.5468,29.5099,29.5468,50100.0
2014-02-04 10:30:00,40.01,40.08,40.01,40.07,197200.0,29.5394,29.5911,29.5394,29.5837,197200.0
2014-02-04 10:35:00,40.08,40.09,40.03,40.05,141200.0,29.5911,29.5985,29.5542,29.5689,141200.0
2014-02-04 10:40:00,40.05,40.08,40.04,40.04,65100.0,29.5689,29.5911,29.5615,29.5615,65100.0
2014-02-04 10:45:00,40.05,40.05,40.01,40.03,70900.0,29.5689,29.5689,29.5394,29.5542,70900.0
2014-02-04 10:50:00,40.02,40.04,40.0,40.01,57400.0,29.5468,29.5615,29.532,29.5394,57400.0
2014-02-04 10:55:00,40.01,40.04,40.0,40.03,63300.0,29.5394,29.5615,29.532,29.5542,63300.0
2014-02-04 11:00:00,40.02,40.09,40.01,40.06,141400.0,29.5468,29.5985,29.5394,29.5763,141400.0
2014-02-04 11:05:00,40.06,40.1,40.04,40.1,346100.0,29.5763,29.6058,29.5615,29.6058,346100.0
2014-02-04 11:10:00,40.1,40.1,40.05,40.08,54800.0,29.6058,29.6058,29.5689,29.5911,54800.0
2014-02-04 11:15:00,40.07,40.07,40.03,40.06,101100.0,29.5837,29.5837,29.5542,29.5763,101100.0
2014-02-04 11:20:00,40.05,40.05,40.02,40.05,74700.0,29.5689,29.5689,29.5468,29.5689,74700.0
2014-02-04 11:25:00,40.05,40.07,40.03,40.04,52700.0,29.5689,29.5837,29.5542,29.5615,52700.0
2014-02-04 11:30:00,40.05,40.06,40.04,40.04,22000.0,29.5689,29.5763,29.5615,29.5615,22000.0
2014-02-04 11:35:00,40.04,40.08,40.04,40.08,49000.0,29.5615,29.5911,29.5615,29.5911,49000.0
2014-02-04 11:40:00,40.07,40.08,40.01,40.05,51300.0,29.5837,29.5911,29.5394,29.5689,51300.0
2014-02-04 11:45:00,40.06,40.07,40.03,40.07,36400.0,29.5763,29.5837,29.5542,29.5837,36400.0
2014-02-04 11:50:00,40.07,40.07,40.04,40.05,109200.0,29.5837,29.5837,29.5615,29.5689,109200.0
2014-02-04 11:55:00,40.06,40.09,40.05,40.09,261700.0,29.5763,29.5985,29.5689,29.5985,261700.0
2014-02-04 12:00:00,40.09,40.12,40.09,40.11,178700.0,29.5985,29.6206,29.5985,29.6132,178700.0
2014-02-04 12:05:00,40.11,40.11,40.08,40.1,32500.0,29.6132,29.6132,29.5911,29.6058,32500.0
2014-02-04 12:10:00,40.1,40.1,40.08,40.08,196100.0,29.6058,29.6058,29.5911,29.5911,196100.0
2014-02-04 12:15:00,40.08,40.09,40.05,40.07,123100.0,29.5911,29.5985,29.5689,29.5837,123100.0
2014-02-04 12:20:00,40.07,40.1,40.07,40.09,96600.0,29.5837,29.6058,29.5837,29.5985,96600.0
2014-02-04 12:25:00,40.09,40.11,40.07,40.08,41500.0,29.5985,29.6132,29.5837,29.5911,41500.0
2014-02-04 12:30:00,40.08,40.09,40.06,40.08,372200.0,29.5911,29.5985,29.5763,29.5911,372200.0
2014-02-04 12:35:00,40.08,40.08,40.05,40.06,31200.0,29.5911,29.5911,29.5689,29.5763,31200.0
2014-02-04 12:40:00,40.07,40.08,40.05,40.08,100800.0,29.5837,29.5911,29.5689,29.5911,100800.0
2014-02-04 12:45:00,40.08,40.09,40.06,40.07,74900.0,29.5911,29.5985,29.5763,29.5837,74900.0
2014-02-04 12:50:00,40.07,40.08,40.05,40.06,26000.0,29.5837,29.5911,29.5689,29.5763,26000.0
2014-02-04 12:55:00,40.06,40.08,40.06,40.08,13300.0,29.5763,29.5911,29.5763,29.5911,13300.0
2014-02-04 13:00:00,40.07,40.11,40.07,40.11,40700.0,29.5837,29.6132,29.5837,29.6132,40700.0
2014-02-04 13:05:00,40.1,40.14,40.1,40.11,76400.0,29.6058,29.6354,29.6058,29.6132,76400.0
2014-02-04 13:10:00,40.12,40.12,40.05,40.07,115800.0,29.6206,29.6206,29.5689,29.5837,115800.0
2014-02-04 13:15:00,40.07,40.09,40.06,40.08,95100.0,29.5837,29.5985,29.5763,29.5911,95100.0
2014-02-04 13:20:00,40.08,40.1,40.06,40.09,71400.0,29.5911,29.6058,29.5763,29.5985,71400.0
2014-02-04 13:25:00,40.1,40.11,40.09,40.11,25000.0,29.6058,29.6132,29.5985,29.6132,25000.0
2014-02-04 13:30:00,40.12,40.14,40.12,40.13,9100.0,29.6206,29.6354,29.6206,29.628,9100.0
2014-02-04 13:35:00,40.14,40.15,40.1,40.11,50600.0,29.6354,29.6428,29.6058,29.6132,50600.0
2014-02-04 13:40:00,40.12,40.13,40.1,40.12,22800.0,29.6206,29.628,29.6058,29.6206,22800.0
2014-02-04 13:45:00,40.11,40.12,40.1,40.1,22800.0,29.6132,29.6206,29.6058,29.6058,22800.0
2014-02-04 13:50:00,40.1,40.11,40.05,40.08,83200.0,29.6058,29.6132,29.5689,29.5911,83200.0
2014-02-04 13:55:00,40.08,40.09,40.04,40.05,26600.0,29.5911,29.5985,29.5615,29.5689,26600.0
2014-02-04 14:00:00,40.06,40.08,40.03,40.07,55300.0,29.5763,29.5911,29.5542,29.5837,55300.0
2014-02-04 14:05:00,40.08,40.08,40.06,40.07,110800.0,29.5911,29.5911,29.5763,29.5837,110800.0
2014-02-04 14:10:00,40.07,40.1,40.05,40.09,17700.0,29.5837,29.6058,29.5689,29.5985,17700.0
2014-02-04 14:15:00,40.09,40.1,40.08,40.1,225900.0,29.5985,29.6058,29.5911,29.6058,225900.0
2014-02-04 14:20:00,40.09,40.13,40.08,40.11,103800.0,29.5985,29.628,29.5911,29.6132,103800.0
2014-02-04 14:25:00,40.11,40.12,40.1,40.12,105200.0,29.6132,29.6206,29.6058,29.6206,105200.0
2014-02-04 14:30:00,40.12,40.12,40.09,40.09,284600.0,29.6206,29.6206,29.5985,29.5985,284600.0
2014-02-04 14:35:00,40.09,40.12,40.09,40.11,237000.0,29.5985,29.6206,29.5985,29.6132,237000.0
2014-02-04 14:40:00,40.11,40.15,40.11,40.14,252300.0,29.6132,29.6428,29.6132,29.6354,252300.0
2014-02-04 14:45:00,40.13,40.16,40.13,40.15,69700.0,29.628,29.6501,29.628,29.6428,69700.0
2014-02-04 14:50:00,40.14,40.15,40.13,40.14,105600.0,29.6354,29.6428,29.628,29.6354,105600.0
2014-02-04 14:55:00,40.14,40.15,40.12,40.13,54100.0,29.6354,29.6428,29.6206,29.628,54100.0
2014-02-04 15:00:00,40.13,40.16,40.13,40.14,104000.0,29.628,29.6501,29.628,29.6354,104000.0
2014-02-04 15:05:00,40.13,40.16,40.12,40.16,48800.0,29.628,29.6501,29.6206,29.6501,48800.0
2014-02-04 15:10:00,40.15,40.16,40.12,40.14,79200.0,29.6428,29.6501,29.6206,29.6354,79200.0
2014-02-04 15:15:00,40.14,40.14,40.1,40.11,59400.0,29.6354,29.6354,29.6058,29.6132,59400.0
2014-02-04 15:20:00,40.12,40.14,40.08,40.08,39400.0,29.6206,29.6354,29.5911,29.5911,39400.0
2014-02-04 15:25:00,40.08,40.09,39.98,39.99,257100.0,29.5911,29.5985,29.5172,29.5246,257100.0
2014-02-04 15:30:00,40.0,40.08,39.98,40.07,152700.0,29.532,29.5911,29.5172,29.5837,152700.0
2014-02-04 15:35:00,40.06,40.12,40.06,40.11,170700.0,29.5763,29.6206,29.5763,29.6132,170700.0
2014-02-04 15:40:00,40.11,40.14,40.09,40.11,95600.0,29.6132,29.6354,29.5985,29.6132,95600.0
2014-02-04 15:45:00,40.12,40.15,40.11,40.11,197400.0,29.6206,29.6428,29.6132,29.6132,197400.0
2014-02-04 15:50:00,40.11,40.16,40.1,40.16,106800.0,29.6132,29.6501,29.6058,29.6501,106800.0
2014-02-04 15:55:00,40.16,40.17,40.09,40.1,348100.0,29.6501,29.6575,29.5985,29.6058,348100.0
2014-02-05 09:30:00,39.91,39.99,39.89,39.91,180600.0,29.4656,29.5246,29.4508,29.4656,180600.0
2014-02-05 09:35:00,39.91,40.0,39.91,39.99,158700.0,29.4656,29.532,29.4656,29.5246,158700.0
2014-02-05 09:40:00,40.0,40.01,39.92,39.93,177100.0,29.532,29.5394,29.4729,29.4803,177100.0
2014-02-05 09:45:00,39.92,39.98,39.91,39.94,113000.0,29.4729,29.5172,29.4656,29.4877,113000.0
2014-02-05 09:50:00,39.94,40.0,39.93,40.0,93600.0,29.4877,29.532,29.4803,29.532,93600.0
2014-02-05 09:55:00,40.0,40.01,39.94,40.01,206200.0,29.532,29.5394,29.4877,29.5394,206200.0
2014-02-05 10:00:00,40.0,40.16,39.99,40.12,416700.0,29.532,29.6501,29.5246,29.6206,416700.0
2014-02-05 10:05:00,40.12,40.14,40.07,40.07,87400.0,29.6206,29.6354,29.5837,29.5837,87400.0
2014-02-05 10:10:00,40.07,40.08,39.98,40.01,209900.0,29.5837,29.5911,29.5172,29.5394,209900.0
2014-02-05 10:15:00,40.01,40.03,39.95,39.98,124000.0,29.5394,29.5542,29.4951,29.5172,124000.0
2014-02-05 10:20:00,39.98,39.98,39.89,39.91,253200.0,29.5172,29.5172,29.4508,29.4656,253200.0
2014-02-05 10:25:00,39.9,39.97,39.9,39.94,86700.0,29.4582,29.5099,29.4582,29.4877,86700.0
2014-02-05 10:30:00,39.94,40.01,39.92,40.01,105600.0,29.4877,29.5394,29.4729,29.5394,105600.0
2014-02-05 10:35:00,40.01,40.02,39.97,39.97,48800.0,29.5394,29.5468,29.5099,29.5099,48800.0
2014-02-05 10:40:00,39.98,40.01,39.97,39.97,62000.0,29.5172,29.5394,29.5099,29.5099,62000.0
2014-02-05 10:45:00,39.98,39.99,39.94,39.97,37400.0,29.5172,29.5246,29.4877,29.5099,37400.0
2014-02-05 10:50:00,39.97,39.99,39.95,39.97,431800.0,29.5099,29.5246,29.4951,29.5099,431800.0
2014-02-05 10:55:00,39.96,39.97,39.94,39.95,21900.0,29.5025,29.5099,29.4877,29.4951,21900.0
2014-02-05 11:00:00,39.94,39.96,39.92,39.93,130100.0,29.4877,29.5025,29.4729,29.4803,130100.0
2014-02-05 11:05:00,39.93,39.93,39.89,39.9,245000.0,29.4803,29.4803,29.4508,29.4582,245000.0
2014-02-05 11:10:00,39.89,39.93,39.89,39.92,93300.0,29.4508,29.4803,29.4508,29.4729,93300.0
2014-02-05 11:15:00,39.92,39.95,39.9,39.91,40000.0,29.4729,29.4951,29.4582,29.4656,40000.0
2014-02-05 11:20:00,39.91,39.94,39.91,39.92,106000.0,29.4656,29.4877,29.4656,29.4729,106000.0
2014-02-05 11:25:00,39.93,39.99,39.93,39.99,46400.0,29.4803,29.5246,29.4803,29.5246,46400.0
2014-02-05 11:30:00,39.99,40.0,39.98,39.99,23500.0,29.5246,29.532,29.5172,29.5246,23500.0
2014-02-05 11:35:00,39.98,39.99,39.96,39.97,36100.0,29.5172,29.5246,29.5025,29.5099,36100.0
2014-02-05 11:40:00,39.97,40.01,39.97,40.01,38500.0,29.5099,29.5394,29.5099,29.5394,38500.0
2014-02-05 11:45:00,40.01,40.08,40.01,40.05,416600.0,29.5394,29.5911,29.5394,29.5689,416600.0
2014-02-05 11:50:00,40.06,40.09,40.06,40.07,210700.0,29.5763,29.5985,29.5763,29.5837,210700.0
2014-02-05 11:55:00,40.07,40.09,40.05,40.09,165700.0,29.5837,29.5985,29.5689,29.5985,165700.0
2014-02-05 12:00:00,40.09,40.11,40.08,40.09,23400.0,29.5985,29.6132,29.5911,29.5985,23400.0
2014-02-05 12:05:00,40.09,40.1,40.08,40.08,48100.0,29.5985,29.6058,29.5911,29.5911,48100.0
2014-02-05 12:10:00,40.08,40.09,40.06,40.08,27800.0,29.5911,29.5985,29.5763,29.5911,27800.0
2014-02-05 12:15:00,40.07,40.07,40.04,40.07,23300.0,29.5837,29.5837,29.5615,29.5837,23300.0
2014-02-05 12:20:00,40.07,40.08,40.05,40.07,36000.0,29.5837,29.5911,29.5689,29.5837,36000.0
2014-02-05 12:25:00,40.07,40.08,40.05,40.05,8300.0,29.5837,29.5911,29.5689,29.5689,8300.0
2014-02-05 12:30:00,40.04,40.06,40.04,40.05,17600.0,29.5615,29.5763,29.5615,29.5689,17600.0
2014-02-05 12:35:00,40.05,40.06,40.03,40.03,16600.0,29.5689,29.5763,29.5542,29.5542,16600.0
2014-02-05 12:40:00,40.04,40.07,40.04,40.06,11700.0,29.5615,29.5837,29.5615,29.5763,11700.0
2014-02-05 12:45:00,40.05,40.06,40.04,40.05,31800.0,29.5689,29.5763,29.5615,29.5689,31800.0
2014-02-05 12:50:00,40.05,40.06,40.04,40.06,17400.0,29.5689,29.5763,29.5615,29.5763,17400.0
2014-02-05 12:55:00,40.06,40.09,40.06,40.09,44700.0,29.5763,29.5985,29.5763,29.5985,44700.0
2014-02-05 13:00:00,40.09,40.14,40.09,40.14,315600.0,29.5985,29.6354,29.5985,29.6354,315600.0
2014-02-05 13:05:00,40.14,40.15,40.12,40.15,245400.0,29.6354,29.6428,29.6206,29.6428,245400.0
2014-02-05 13:10:00,40.15,40.16,40.14,40.16,29400.0,29.6428,29.6501,29.6354,29.6501,29400.0
2014-02-05 13:15:00,40.16,40.18,40.15,40.16,199100.0,29.6501,29.6649,29.6428,29.6501,199100.0
2014-02-05 13:20:00,40.16,40.16,40.13,40.14,481400.0,29.6501,29.6501,29.628,29.6354,481400.0
2014-02-05 13:25:00,40.13,40.14,40.12,40.13,404100.0,29.628,29.6354,29.6206,29.628,404100.0
2014-02-05 13:30:00,40.13,40.15,40.13,40.15,10100.0,29.628,29.6428,29.628,29.6428,10100.0
2014-02-05 13:35:00,40.15,40.15,40.14,40.14,41000.0,29.6428,29.6428,29.6354,29.6354,41000.0
2014-02-05 13:40:00,40.15,40.16,40.14,40.14,55100.0,29.6428,29.6501,29.6354,29.6354,55100.0
2014-02-05 13:45:00,40.13,40.15,40.13,40.15,19600.0,29.628,29.6428,29.628,29.6428,19600.0
2014-02-05 13:50:00,40.15,40.18,40.15,40.16,43500.0,29.6428,29.6649,29.6428,29.6501,43500.0
2014-02-05 13:55:00,40.17,40.18,40.15,40.15,24500.0,29.6575,29.6649,29.6428,29.6428,24500.0
2014-02-05 14:00:00,40.16,40.16,40.14,40.14,26400.0,29.6501,29.6501,29.6354,29.6354,26400.0
2014-02-05 14:05:00,40.14,40.14,40.12,40.13,24000.0,29.6354,29.6354,29.6206,29.628,24000.0
2014-02-05 14:10:00,40.14,40.14,40.1,40.11,129700.0,29.6354,29.6354,29.6058,29.6132,129700.0
2014-02-05 14:15:00,40.11,40.12,40.1,40.11,63800.0,29.6132,29.6206,29.6058,29.6132,63800.0
2014-02-05 14:20:00,40.12,40.16,40.11,40.16,36900.0,29.6206,29.6501,29.6132,29.6501,36900.0
2014-02-05 14:25:00,40.15,40.16,40.13,40.15,32100.0,29.6428,29.6501,29.628,29.6428,32100.0
2014-02-05 14:30:00,40.15,40.16,40.14,40.15,16900.0,29.6428,29.6501,29.6354,29.6428,16900.0
2014-02-05 14:35:00,40.15,40.16,40.11,40.11,97600.0,29.6428,29.6501,29.6132,29.6132,97600.0
2014-02-05 14:40:00,40.12,40.13,40.11,40.12,8900.0,29.6206,29.628,29.6132,29.6206,8900.0
2014-02-05 14:45:00,40.12,40.14,40.12,40.13,26800.0,29.6206,29.6354,29.6206,29.628,26800.0
2014-02-05 14:50:00,40.13,40.14,40.1,40.11,16000.0,29.628,29.6354,29.6058,29.6132,16000.0
2014-02-05 14:55:00,40.11,40.12,40.09,40.11,49800.0,29.6132,29.6206,29.5985,29.6132,49800.0
2014-02-05 15:00:00,40.12,40.12,40.1,40.1,26200.0,29.6206,29.6206,29.6058,29.6058,26200.0
2014-02-05 15:05:00,40.09,40.14,40.09,40.13,30500.0,29.5985,29.6354,29.5985,29.628,30500.0
2014-02-05 15:10:00,40.14,40.16,40.13,40.16,24600.0,29.6354,29.6501,29.628,29.6501,24600.0
2014-02-05 15:15:00,40.15,40.16,40.14,40.16,15100.0,29.6428,29.6501,29.6354,29.6501,15100.0
2014-02-05 15:20:00,40.16,40.16,40.13,40.14,66400.0,29.6501,29.6501,29.628,29.6354,66400.0
2014-02-05 15:25:00,40.14,40.19,40.14,40.19,31800.0,29.6354,29.6723,29.6354,29.6723,31800.0
2014-02-05 15:30:00,40.18,40.18,40.15,40.17,66300.0,29.6649,29.6649,29.6428,29.6575,66300.0
2014-02-05 15:35:00,40.17,40.17,40.14,40.16,50000.0,29.6575,29.6575,29.6354,29.6501,50000.0
2014-02-05 15:40:00,40.16,40.16,40.14,40.16,36000.0,29.6501,29.6501,29.6354,29.6501,36000.0
2014-02-05 15:45:00,40.17,40.19,40.16,40.19,121300.0,29.6575,29.6723,29.6501,29.6723,121300.0
2014-02-05 15:50:00,40.19,40.19,40.12,40.13,131300.0,29.6723,29.6723,29.6206,29.628,131300.0
2014-02-05 15:55:00,40.12,40.16,40.11,40.12,688200.0,29.6206,29.6501,29.6132,29.6206,688200.0
2014-02-06 09:30:00,40.3,40.45,40.3,40.45,253700.0,29.7535,29.8642,29.7535,29.8642,253700.0
2014-02-06 09:35:00,40.43,40.46,40.3,40.33,320000.0,29.8495,29.8716,29.7535,29.7756,320000.0
2014-02-06 09:40:00,40.34,40.36,40.28,40.28,225600.0,29.783,29.7978,29.7387,29.7387,225600.0
2014-02-06 09:45:00,40.29,40.37,40.29,40.37,74000.0,29.7461,29.8052,29.7461,29.8052,74000.0
2014-02-06 09:50:00,40.37,40.4,40.36,40.38,271600.0,29.8052,29.8273,29.7978,29.8126,271600.0
2014-02-06 09:55:00,40.39,40.44,40.37,40.41,123000.0,29.8199,29.8569,29.8052,29.8347,123000.0
2014-02-06 10:00:00,40.41,40.44,40.38,40.39,162200.0,29.8347,29.8569,29.8126,29.8199,162200.0
2014-02-06 10:05:00,40.4,40.44,40.39,40.42,135700.0,29.8273,29.8569,29.8199,29.8421,135700.0
2014-02-06 10:10:00,40.42,40.43,40.39,40.39,396300.0,29.8421,29.8495,29.8199,29.8199,396300.0
2014-02-06 10:15:00,40.39,40.44,40.39,40.43,75000.0,29.8199,29.8569,29.8199,29.8495,75000.0
2014-02-06 10:20:00,40.43,40.45,40.41,40.42,104000.0,29.8495,29.8642,29.8347,29.8421,104000.0
2014-02-06 10:25:00,40.43,40.43,40.39,40.41,72500.0,29.8495,29.8495,29.8199,29.8347,72500.0
2014-02-06 10:30:00,40.41,40.44,40.41,40.43,53700.0,29.8347,29.8569,29.8347,29.8495,53700.0
2014-02-06 10:35:00,40.42,40.45,40.41,40.41,75800.0,29.8421,29.8642,29.8347,29.8347,75800.0
2014-02-06 10:40:00,40.41,40.48,40.41,40.45,53800.0,29.8347,29.8864,29.8347,29.8642,53800.0
2014-02-06 10:45:00,40.46,40.49,40.46,40.47,49100.0,29.8716,29.8938,29.8716,29.879,49100.0
2014-02-06 10:50:00,40.48,40.49,40.46,40.48,70000.0,29.8864,29.8938,29.8716,29.8864,70000.0
2014-02-06 10:55:00,40.48,40.49,40.46,40.48,88500.0,29.8864,29.8938,29.8716,29.8864,88500.0
2014-02-06 11:00:00,40.48,40.51,40.47,40.49,155400.0,29.8864,29.9085,29.879,29.8938,155400.0
2014-02-06 11:05:00,40.49,40.51,40.47,40.48,160300.0,29.8938,29.9085,29.879,29.8864,160300.0
2014-02-06 11:10:00,40.48,40.48,40.44,40.44,128700.0,29.8864,29.8864,29.8569,29.8569,128700.0
2014-02-06 11:15:00,40.44,40.46,40.43,40.44,70700.0,29.8569,29.8716,29.8495,29.8569,70700.0
2014-02-06 11:20:00,40.43,40.45,40.43,40.44,23500.0,29.8495,29.8642,29.8495,29.8569,23500.0
2014-02-06 11:25:00,40.44,40.46,40.43,40.43,35100.0,29.8569,29.8716,29.8495,29.8495,35100.0
2014-02-06 11:30:00,40.43,40.46,40.41,40.41,80700.0,29.8495,29.8716,29.8347,29.8347,80700.0
2014-02-06 11:35:00,40.42,40.43,40.41,40.42,214100.0,29.8421,29.8495,29.8347,29.8421,214100.0
2014-02-06 11:40:00,40.43,40.48,40.42,40.47,83500.0,29.8495,29.8864,29.8421,29.879,83500.0
2014-02-06 11:45:00,40.47,40.49,40.47,40.48,39000.0,29.879,29.8938,29.879,29.8864,39000.0
2014-02-06 11:50:00,40.49,40.51,40.48,40.48,29800.0,29.8938,29.9085,29.8864,29.8864,29800.0
2014-02-06 11:55:00,40.48,40.48,40.46,40.47,39900.0,29.8864,29.8864,29.8716,29.879,39900.0
2014-02-06 12:00:00,40.47,40.48,40.46,40.48,26600.0,29.879,29.8864,29.8716,29.8864,26600.0
2014-02-06 12:05:00,40.48,40.5,40.48,40.5,31700.0,29.8864,29.9012,29.8864,29.9012,31700.0
2014-02-06 12:10:00,40.51,40.51,40.47,40.48,22100.0,29.9085,29.9085,29.879,29.8864,22100.0
2014-02-06 12:15:00,40.47,40.49,40.47,40.48,25600.0,29.879,29.8938,29.879,29.8864,25600.0
2014-02-06 12:20:00,40.47,40.48,40.45,40.46,26300.0,29.879,29.8864,29.8642,29.8716,26300.0
2014-02-06 12:25:00,40.46,40.48,40.45,40.48,24800.0,29.8716,29.8864,29.8642,29.8864,24800.0
2014-02-06 12:30:00,40.48,40.48,40.45,40.47,46300.0,29.8864,29.8864,29.8642,29.879,46300.0
2014-02-06 12:35:00,40.47,40.48,40.46,40.48,22800.0,29.879,29.8864,29.8716,29.8864,22800.0
2014-02-06 12:40:00,40.48,40.48,40.46,40.47,25500.0,29.8864,29.8864,29.8716,29.879,25500.0
2014-02-06 12:45:00,40.48,40.48,40.44,40.44,60800.0,29.8864,29.8864,29.8569,29.8569,60800.0
2014-02-06 12:50:00,40.45,40.46,40.43,40.44,220200.0,29.8642,29.8716,29.8495,29.8569,220200.0
2014-02-06 12:55:00,40.44,40.45,40.43,40.43,65400.0,29.8569,29.8642,29.8495,29.8495,65400.0
2014-02-06 13:00:00,40.44,40.47,40.43,40.47,37600.0,29.8569,29.879,29.8495,29.879,37600.0
2014-02-06 13:05:00,40.46,40.49,40.46,40.49,19600.0,29.8716,29.8938,29.8716,29.8938,19600.0
2014-02-06 13:10:00,40.49,40.49,40.48,40.48,41300.0,29.8938,29.8938,29.8864,29.8864,41300.0
2014-02-06 13:15:00,40.48,40.48,40.44,40.45,42200.0,29.8864,29.8864,29.8569,29.8642,42200.0
2014-02-06 13:20:00,40.44,40.46,40.43,40.43,58400.0,29.8569,29.8716,29.8495,29.8495,58400.0
2014-02-06 13:25:00,40.43,40.44,40.42,40.42,73500.0,29.8495,29.8569,29.8421,29.8421,73500.0
2014-02-06 13:30:00,40.43,40.45,40.42,40.45,158800.0,29.8495,29.8642,29.8421,29.8642,158800.0
2014-02-06 13:35:00,40.45,40.45,40.43,40.44,20900.0,29.8642,29.8642,29.8495,29.8569,20900.0
2014-02-06 13:40:00,40.44,40.45,40.43,40.45,20100.0,29.8569,29.8642,29.8495,29.8642,20100.0
2014-02-06 13:45:00,40.44,40.45,40.43,40.45,49000.0,29.8569,29.8642,29.8495,29.8642,49000.0
2014-02-06 13:50:00,40.45,40.46,40.44,40.45,37800.0,29.8642,29.8716,29.8569,29.8642,37800.0
2014-02-06 13:55:00,40.45,40.46,40.44,40.46,30600.0,29.8642,29.8716,29.8569,29.8716,30600.0
2014-02-06 14:00:00,40.46,40.48,40.45,40.47,34400.0,29.8716,29.8864,29.8642,29.879,34400.0
2014-02-06 14:05:00,40.47,40.49,40.45,40.49,42200.0,29.879,29.8938,29.8642,29.8938,42200.0
2014-02-06 14:10:00,40.49,40.51,40.48,40.51,69500.0,29.8938,29.9085,29.8864,29.9085,69500.0
2014-02-06 14:15:00,40.5,40.54,40.49,40.53,137500.0,29.9012,29.9307,29.8938,29.9233,137500.0
2014-02-06 14:20:00,40.53,40.56,40.53,40.56,65800.0,29.9233,29.9455,29.9233,29.9455,65800.0
2014-02-06 14:25:00,40.56,40.56,40.53,40.54,18200.0,29.9455,29.9455,29.9233,29.9307,18200.0
2014-02-06 14:30:00,40.54,40.55,40.52,40.52,44500.0,29.9307,29.9381,29.9159,29.9159,44500.0
2014-02-06 14:35:00,40.53,40.53,40.51,40.52,28400.0,29.9233,29.9233,29.9085,29.9159,28400.0
2014-02-06 14:40:00,40.52,40.52,40.5,40.5,37000.0,29.9159,29.9159,29.9012,29.9012,37000.0
2014-02-06 14:45:00,40.5,40.51,40.49,40.5,31500.0,29.9012,29.9085,29.8938,29.9012,31500.0
2014-02-06 14:50:00,40.5,40.51,40.48,40.51,198400.0,29.9012,29.9085,29.8864,29.9085,198400.0
2014-02-06 14:55:00,40.5,40.51,40.49,40.51,63600.0,29.9012,29.9085,29.8938,29.9085,63600.0
2014-02-06 15:00:00,40.52,40.53,40.5,40.52,68400.0,29.9159,29.9233,29.9012,29.9159,68400.0
2014-02-06 15:05:00,40.52,40.53,40.5,40.52,118800.0,29.9159,29.9233,29.9012,29.9159,118800.0
2014-02-06 15:10:00,40.51,40.51,40.49,40.5,48800.0,29.9085,29.9085,29.8938,29.9012,48800.0
2014-02-06 15:15:00,40.5,40.52,40.5,40.51,153800.0,29.9012,29.9159,29.9012,29.9085,153800.0
2014-02-06 15:20:00,40.52,40.54,40.51,40.52,208800.0,29.9159,29.9307,29.9085,29.9159,208800.0
2014-02-06 15:25:00,40.53,40.55,40.52,40.54,343100.0,29.9233,29.9381,29.9159,29.9307,343100.0
2014-02-06 15:30:00,40.54,40.55,40.53,40.54,186300.0,29.9307,29.9381,29.9233,29.9307,186300.0
2014-02-06 15:35:00,40.53,40.54,40.52,40.54,324200.0,29.9233,29.9307,29.9159,29.9307,324200.0
2014-02-06 15:40:00,40.54,40.55,40.53,40.54,182800.0,29.9307,29.9381,29.9233,29.9307,182800.0
2014-02-06 15:45:00,40.54,40.55,40.51,40.53,445500.0,29.9307,29.9381,29.9085,29.9233,445500.0
2014-02-06 15:50:00,40.52,40.56,40.52,40.55,342200.0,29.9159,29.9455,29.9159,29.9381,342200.0
2014-02-06 15:55:00,40.55,40.6,40.54,40.56,946400.0,29.9381,29.975,29.9307,29.9455,946400.0
2014-02-07 09:30:00,40.7,40.79,40.6,40.77,152100.0,30.0488,30.1153,29.975,30.1005,152100.0
2014-02-07 09:35:00,40.77,40.84,40.75,40.77,184900.0,30.1005,30.1522,30.0857,30.1005,184900.0
2014-02-07 09:40:00,40.78,40.88,40.78,40.86,378500.0,30.1079,30.1817,30.1079,30.1669,378500.0
2014-02-07 09:45:00,40.87,40.91,40.83,40.83,250800.0,30.1743,30.2039,30.1448,30.1448,250800.0
2014-02-07 09:50:00,40.83,40.85,40.77,40.77,141400.0,30.1448,30.1596,30.1005,30.1005,141400.0
2014-02-07 09:55:00,40.77,40.83,40.76,40.83,76800.0,30.1005,30.1448,30.0931,30.1448,76800.0
2014-02-07 10:00:00,40.84,40.87,40.83,40.84,81800.0,30.1522,30.1743,30.1448,30.1522,81800.0
2014-02-07 10:05:00,40.83,40.83,40.8,40.82,114800.0,30.1448,30.1448,30.1226,30.1374,114800.0
2014-02-07 10:10:00,40.82,40.82,40.71,40.73,113200.0,30.1374,30.1374,30.0562,30.071,113200.0
2014-02-07 10:15:00,40.73,40.74,40.7,40.71,100800.0,30.071,30.0784,30.0488,30.0562,100800.0
2014-02-07 10:20:00,40.7,40.75,40.7,40.71,87600.0,30.0488,30.0857,30.0488,30.0562,87600.0
2014-02-07 10:25:00,40.71,40.71,40.66,40.67,107400.0,30.0562,30.0562,30.0193,30.0267,107400.0
2014-02-07 10:30:00,40.68,40.7,40.66,40.67,93900.0,30.0341,30.0488,30.0193,30.0267,93900.0
2014-02-07 10:35:00,40.66,40.69,40.66,40.68,86900.0,30.0193,30.0414,30.0193,30.0341,86900.0
2014-02-07 10:40:00,40.67,40.68,40.64,40.66,132100.0,30.0267,30.0341,30.0045,30.0193,132100.0
2014-02-07 10:45:00,40.65,40.7,40.64,40.7,76800.0,30.0119,30.0488,30.0045,30.0488,76800.0
2014-02-07 10:50:00,40.7,40.72,40.67,40.71,48400.0,30.0488,30.0636,30.0267,30.0562,48400.0
2014-02-07 10:55:00,40.71,40.76,40.71,40.73,40600.0,30.0562,30.0931,30.0562,30.071,40600.0
2014-02-07 11:00:00,40.72,40.73,40.7,40.71,25800.0,30.0636,30.071,30.0488,30.0562,25800.0
2014-02-07 11:05:00,40.71,40.73,40.7,40.7,24300.0,30.0562,30.071,30.0488,30.0488,24300.0
2014-02-07 11:10:00,40.7,40.73,40.69,40.71,107800.0,30.0488,30.071,30.0414,30.0562,107800.0
2014-02-07 11:15:00,40.71,40.73,40.69,40.7,92000.0,30.0562,30.071,30.0414,30.0488,92000.0
2014-02-07 11:20:00,40.7,40.71,40.69,40.69,21200.0,30.0488,30.0562,30.0414,30.0414,21200.0
2014-02-07 11:25:00,40.69,40.7,40.68,40.69,26000.0,30.0414,30.0488,30.0341,30.0414,26000.0
2014-02-07 11:30:00,40.69,40.73,40.68,40.71,91700.0,30.0414,30.071,30.0341,30.0562,91700.0
2014-02-07 11:35:00,40.7,40.71,40.68,40.69,12200.0,30.0488,30.0562,30.0341,30.0414,12200.0
2014-02-07 11:40:00,40.69,40.72,40.68,40.71,56900.0,30.0414,30.0636,30.0341,30.0562,56900.0
2014-02-07 11:45:00,40.71,40.73,40.7,40.73,101000.0,30.0562,30.071,30.0488,30.071,101000.0
2014-02-07 11:50:00,40.73,40.74,40.72,40.73,35800.0,30.071,30.0784,30.0636,30.071,35800.0
2014-02-07 11:55:00,40.73,40.74,40.72,40.74,128400.0,30.071,30.0784,30.0636,30.0784,128400.0
2014-02-07 12:00:00,40.74,40.75,40.72,40.72,11700.0,30.0784,30.0857,30.0636,30.0636,11700.0
2014-02-07 12:05:00,40.73,40.73,40.69,40.69,25800.0,30.071,30.071,30.0414,30.0414,25800.0
2014-02-07 12:10:00,40.68,40.72,40.68,40.72,19900.0,30.0341,30.0636,30.0341,30.0636,19900.0
2014-02-07 12:15:00,40.72,40.73,40.71,40.73,34900.0,30.0636,30.071,30.0562,30.071,34900.0
2014-02-07 12:20:00,40.73,40.73,40.72,40.73,12300.0,30.071,30.071,30.0636,30.071,12300.0
2014-02-07 12:25:00,40.73,40.74,40.72,40.74,34000.0,30.071,30.0784,30.0636,30.0784,34000.0
2014-02-07 12:30:00,40.75,40.77,40.74,40.74,25300.0,30.0857,30.1005,30.0784,30.0784,25300.0
2014-02-07 12:35:00,40.74,40.75,40.72,40.72,20600.0,30.0784,30.0857,30.0636,30.0636,20600.0
2014-02-07 12:40:00,40.73,40.75,40.73,40.74,14400.0,30.071,30.0857,30.071,30.0784,14400.0
2014-02-07 12:45:00,40.73,40.74,40.73,40.73,3700.0,30.071,30.0784,30.071,30.071,3700.0
2014-02-07 12:50:00,40.73,40.76,40.73,40.75,19700.0,30.071,30.0931,30.071,30.0857,19700.0
2014-02-07 12:55:00,40.76,40.76,40.76,40.76,6900.0,30.0931,30.0931,30.0931,30.0931,6900.0
2014-02-07 13:00:00,40.76,40.78,40.76,40.77,26000.0,30.0931,30.1079,30.0931,30.1005,26000.0
2014-02-07 13:05:00,40.77,40.78,40.76,40.76,9800.0,30.1005,30.1079,30.0931,30.0931,9800.0
2014-02-07 13:10:00,40.76,40.79,40.76,40.77,23700.0,30.0931,30.1153,30.0931,30.1005,23700.0
2014-02-07 13:15:00,40.78,40.78,40.77,40.77,25200.0,30.1079,30.1079,30.1005,30.1005,25200.0
2014-02-07 13:20:00,40.77,40.77,40.75,40.75,35800.0,30.1005,30.1005,30.0857,30.0857,35800.0
2014-02-07 13:25:00,40.75,40.76,40.75,40.76,25000.0,30.0857,30.0931,30.0857,30.0931,25000.0
2014-02-07 13:30:00,40.75,40.77,40.75,40.76,45500.0,30.0857,30.1005,30.0857,30.0931,45500.0
2014-02-07 13:35:00,40.77,40.77,40.75,40.77,30200.0,30.1005,30.1005,30.0857,30.1005,30200.0
2014-02-07 13:40:00,40.77,40.8,40.77,40.8,52000.0,30.1005,30.1226,30.1005,30.1226,52000.0
2014-02-07 13:45:00,40.8,40.81,40.8,40.81,55400.0,30.1226,30.13,30.1226,30.13,55400.0
2014-02-07 13:50:00,40.81,40.83,40.8,40.8,46800.0,30.13,30.1448,30.1226,30.1226,46800.0
2014-02-07 13:55:00,40.8,40.84,40.8,40.82,72500.0,30.1226,30.1522,30.1226,30.1374,72500.0
2014-02-07 14:00:00,40.83,40.84,40.82,40.83,24300.0,30.1448,30.1522,30.1374,30.1448,24300.0
2014-02-07 14:05:00,40.83,40.85,40.82,40.83,25300.0,30.1448,30.1596,30.1374,30.1448,25300.0
2014-02-07 14:10:00,40.84,40.84,40.82,40.82,40900.0,30.1522,30.1522,30.1374,30.1374,40900.0
2014-02-07 14:15:00,40.83,40.83,40.82,40.82,12600.0,30.1448,30.1448,30.1374,30.1374,12600.0
2014-02-07 14:20:00,40.82,40.83,40.81,40.82,56000.0,30.1374,30.1448,30.13,30.1374,56000.0
2014-02-07 14:25:00,40.82,40.83,40.81,40.82,9200.0,30.1374,30.1448,30.13,30.1374,9200.0
2014-02-07 14:30:00,40.82,40.84,40.81,40.81,37200.0,30.1374,30.1522,30.13,30.13,37200.0
2014-02-07 14:35:00,40.8,40.81,40.79,40.8,39700.0,30.1226,30.13,30.1153,30.1226,39700.0
2014-02-07 14:40:00,40.81,40.82,40.8,40.82,15400.0,30.13,30.1374,30.1226,30.1374,15400.0
2014-02-07 14:45:00,40.82,40.83,40.81,40.81,35100.0,30.1374,30.1448,30.13,30.13,35100.0
2014-02-07 14:50:00,40.8,40.83,40.8,40.83,24900.0,30.1226,30.1448,30.1226,30.1448,24900.0
2014-02-07 14:55:00,40.83,40.85,40.81,40.85,135400.0,30.1448,30.1596,30.13,30.1596,135400.0
2014-02-07 15:00:00,40.86,40.9,40.86,40.89,44100.0,30.1669,30.1965,30.1669,30.1891,44100.0
2014-02-07 15:05:00,40.89,40.9,40.88,40.89,265600.0,30.1891,30.1965,30.1817,30.1891,265600.0
2014-02-07 15:10:00,40.89,40.9,40.88,40.9,35800.0,30.1891,30.1965,30.1817,30.1965,35800.0
2014-02-07 15:15:00,40.88,40.9,40.87,40.88,48000.0,30.1817,30.1965,30.1743,30.1817,48000.0
2014-02-07 15:20:00,40.89,40.89,40.86,40.88,25100.0,30.1891,30.1891,30.1669,30.1817,25100.0
2014-02-07 15:25:00,40.88,40.89,40.87,40.89,50900.0,30.1817,30.1891,30.1743,30.1891,50900.0
2014-02-07 15:30:00,40.9,40.91,40.89,40.9,48400.0,30.1965,30.2039,30.1891,30.1965,48400.0
2014-02-07 15:35:00,40.9,40.92,40.89,40.91,53500.0,30.1965,30.2112,30.1891,30.2039,53500.0
2014-02-07 15:40:00,40.91,40.93,40.9,40.93,105400.0,30.2039,30.2186,30.1965,30.2186,105400.0
2014-02-07 15:45:00,40.93,40.96,40.92,40.92,397900.0,30.2186,30.2408,30.2112,30.2112,397900.0
2014-02-07 15:50:00,40.93,40.94,40.88,40.93,437300.0,30.2186,30.226,30.1817,30.2186,437300.0
2014-02-07 15:55:00,40.93,40.94,40.91,40.93,849700.0,30.2186,30.226,30.2039,30.2186,849700.0
2014-02-10 09:30:00,40.9,40.95,40.86,40.95,103200.0,30.1965,30.2334,30.1669,30.2334,103200.0
2014-02-10 09:35:00,40.96,40.96,40.88,40.92,123800.0,30.2408,30.2408,30.1817,30.2112,123800.0
2014-02-10 09:40:00,40.91,40.91,40.87,40.9,42900.0,30.2039,30.2039,30.1743,30.1965,42900.0
2014-02-10 09:45:00,40.91,40.92,40.87,40.9,46700.0,30.2039,30.2112,30.1743,30.1965,46700.0
2014-02-10 09:50:00,40.91,40.91,40.88,40.88,50100.0,30.2039,30.2039,30.1817,30.1817,50100.0
2014-02-10 09:55:00,40.88,40.88,40.83,40.84,67000.0,30.1817,30.1817,30.1448,30.1522,67000.0
2014-02-10 10:00:00,40.85,40.88,40.84,40.85,54000.0,30.1596,30.1817,30.1522,30.1596,54000.0
2014-02-10 10:05:00,40.86,40.88,40.86,40.87,28500.0,30.1669,30.1817,30.1669,30.1743,28500.0
2014-02-10 10:10:00,40.88,40.89,40.86,40.87,56600.0,30.1817,30.1891,30.1669,30.1743,56600.0
2014-02-10 10:15:00,40.86,40.88,40.86,40.87,42400.0,30.1669,30.1817,30.1669,30.1743,42400.0
2014-02-10 10:20:00,40.87,40.89,40.87,40.88,50900.0,30.1743,30.1891,30.1743,30.1817,50900.0
2014-02-10 10:25:00,40.88,40.89,40.86,40.86,58300.0,30.1817,30.1891,30.1669,30.1669,58300.0
2014-02-10 10:30:00,40.87,40.87,40.85,40.86,96100.0,30.1743,30.1743,30.1596,30.1669,96100.0
2014-02-10 10:35:00,40.85,40.88,40.85,40.87,127100.0,30.1596,30.1817,30.1596,30.1743,127100.0
2014-02-10 10:40:00,40.87,40.89,40.86,40.89,98200.0,30.1743,30.1891,30.1669,30.1891,98200.0
2014-02-10 10:45:00,40.88,40.89,40.84,40.85,77100.0,30.1817,30.1891,30.1522,30.1596,77100.0
2014-02-10 10:50:00,40.85,40.87,40.84,40.86,45800.0,30.1596,30.1743,30.1522,30.1669,45800.0
2014-02-10 10:55:00,40.86,40.89,40.85,40.87,61900.0,30.1669,30.1891,30.1596,30.1743,61900.0
2014-02-10 11:00:00,40.86,40.87,40.84,40.84,49200.0,30.1669,30.1743,30.1522,30.1522,49200.0
2014-02-10 11:05:00,40.85,40.87,40.84,40.87,60000.0,30.1596,30.1743,30.1522,30.1743,60000.0
2014-02-10 11:10:00,40.87,40.89,40.86,40.88,32600.0,30.1743,30.1891,30.1669,30.1817,32600.0
2014-02-10 11:15:00,40.88,40.88,40.84,40.85,33600.0,30.1817,30.1817,30.1522,30.1596,33600.0
2014-02-10 11:20:00,40.86,40.87,40.84,40.85,29900.0,30.1669,30.1743,30.1522,30.1596,29900.0
2014-02-10 11:25:00,40.86,40.89,40.86,40.89,25900.0,30.1669,30.1891,30.1669,30.1891,25900.0
2014-02-10 11:30:00,40.89,40.9,40.87,40.89,32900.0,30.1891,30.1965,30.1743,30.1891,32900.0
2014-02-10 11:35:00,40.88,40.91,40.87,40.9,24500.0,30.1817,30.2039,30.1743,30.1965,24500.0
2014-02-10 11:40:00,40.91,40.93,40.91,40.91,27500.0,30.2039,30.2186,30.2039,30.2039,27500.0
2014-02-10 11:45:00,40.91,40.92,40.89,40.91,33700.0,30.2039,30.2112,30.1891,30.2039,33700.0
2014-02-10 11:50:00,40.91,40.93,40.91,40.92,23900.0,30.2039,30.2186,30.2039,30.2112,23900.0
2014-02-10 11:55:00,40.92,40.92,40.9,40.91,35000.0,30.2112,30.2112,30.1965,30.2039,35000.0
2014-02-10 12:00:00,40.92,40.92,40.91,40.91,16900.0,30.2112,30.2112,30.2039,30.2039,16900.0
2014-02-10 12:05:00,40.91,40.92,40.9,40.91,19800.0,30.2039,30.2112,30.1965,30.2039,19800.0
2014-02-10 12:10:00,40.9,40.92,40.9,40.9,34400.0,30.1965,30.2112,30.1965,30.1965,34400.0
2014-02-10 12:15:00,40.9,40.92,40.9,40.91,35100.0,30.1965,30.2112,30.1965,30.2039,35100.0
2014-02-10 12:20:00,40.92,40.94,40.91,40.94,43700.0,30.2112,30.226,30.2039,30.226,43700.0
2014-02-10 12:25:00,40.93,40.94,40.91,40.92,20700.0,30.2186,30.226,30.2039,30.2112,20700.0
2014-02-10 12:30:00,40.92,40.95,40.91,40.94,51700.0,30.2112,30.2334,30.2039,30.226,51700.0
2014-02-10 12:35:00,40.94,40.95,40.93,40.94,40600.0,30.226,30.2334,30.2186,30.226,40600.0
2014-02-10 12:40:00,40.93,40.95,40.92,40.94,39000.0,30.2186,30.2334,30.2112,30.226,39000.0
2014-02-10 12:45:00,40.94,40.96,40.92,40.96,31300.0,30.226,30.2408,30.2112,30.2408,31300.0
2014-02-10 12:50:00,40.96,40.97,40.95,40.97,34500.0,30.2408,30.2482,30.2334,30.2482,34500.0
2014-02-10 12:55:00,40.96,40.97,40.96,40.97,6300.0,30.2408,30.2482,30.2408,30.2482,6300.0
2014-02-10 13:00:00,40.96,40.98,40.96,40.98,94200.0,30.2408,30.2555,30.2408,30.2555,94200.0
2014-02-10 13:05:00,40.97,40.98,40.97,40.98,17600.0,30.2482,30.2555,30.2482,30.2555,17600.0
2014-02-10 13:10:00,40.98,40.99,40.96,40.97,40800.0,30.2555,30.2629,30.2408,30.2482,40800.0
2014-02-10 13:15:00,40.96,40.98,40.95,40.97,40900.0,30.2408,30.2555,30.2334,30.2482,40900.0
2014-02-10 13:20:00,40.97,40.99,40.97,40.99,13900.0,30.2482,30.2629,30.2482,30.2629,13900.0
2014-02-10 13:25:00,40.99,40.99,40.98,40.99,6300.0,30.2629,30.2629,30.2555,30.2629,6300.0
2014-02-10 13:30:00,40.99,40.99,40.98,40.99,28600.0,30.2629,30.2629,30.2555,30.2629,28600.0
2014-02-10 13:35:00,40.98,41.01,40.98,41.01,33900.0,30.2555,30.2777,30.2555,30.2777,33900.0
2014-02-10 13:40:00,41.01,41.02,41.0,41.02,13800.0,30.2777,30.2851,30.2703,30.2851,13800.0
2014-02-10 13:45:00,41.02,41.02,41.01,41.02,11500.0,30.2851,30.2851,30.2777,30.2851,11500.0
2014-02-10 13:50:00,41.02,41.02,40.98,40.99,56700.0,30.2851,30.2851,30.2555,30.2629,56700.0
2014-02-10 13:55:00,41.0,41.01,40.99,41.01,30300.0,30.2703,30.2777,30.2629,30.2777,30300.0
2014-02-10 14:00:00,41.0,41.02,41.0,41.02,23400.0,30.2703,30.2851,30.2703,30.2851,23400.0
2014-02-10 14:05:00,41.02,41.03,41.01,41.03,14200.0,30.2851,30.2925,30.2777,30.2925,14200.0
2014-02-10 14:10:00,41.03,41.04,41.02,41.04,86900.0,30.2925,30.2998,30.2851,30.2998,86900.0
2014-02-10 14:15:00,41.04,41.04,41.02,41.02,32600.0,30.2998,30.2998,30.2851,30.2851,32600.0
2014-02-10 14:20:00,41.02,41.03,41.01,41.01,99200.0,30.2851,30.2925,30.2777,30.2777,99200.0
2014-02-10 14:25:00,41.02,41.05,41.01,41.03,155900.0,30.2851,30.3072,30.2777,30.2925,155900.0
2014-02-10 14:30:00,41.04,41.07,41.04,41.05,140300.0,30.2998,30.322,30.2998,30.3072,140300.0
2014-02-10 14:35:00,41.05,41.07,41.05,41.07,41000.0,30.3072,30.322,30.3072,30.322,41000.0
2014-02-10 14:40:00,41.06,41.07,41.05,41.05,92000.0,30.3146,30.322,30.3072,30.3072,92000.0
2014-02-10 14:45:00,41.05,41.06,41.04,41.06,20100.0,30.3072,30.3146,30.2998,30.3146,20100.0
2014-02-10 14:50:00,41.06,41.07,41.05,41.06,22100.0,30.3146,30.322,30.3072,30.3146,22100.0
2014-02-10 14:55:00,41.07,41.08,41.06,41.07,93600.0,30.322,30.3294,30.3146,30.322,93600.0
2014-02-10 15:00:00,41.07,41.07,41.04,41.04,51400.0,30.322,30.322,30.2998,30.2998,51400.0
2014-02-10 15:05:00,41.03,41.05,41.03,41.05,13600.0,30.2925,30.3072,30.2925,30.3072,13600.0
2014-02-10 15:10:00,41.05,41.05,41.03,41.03,13400.0,30.3072,30.3072,30.2925,30.2925,13400.0
2014-02-10 15:15:00,41.03,41.05,41.02,41.05,50100.0,30.2925,30.3072,30.2851,30.3072,50100.0
2014-02-10 15:20:00,41.05,41.05,41.02,41.03,24600.0,30.3072,30.3072,30.2851,30.2925,24600.0
2014-02-10 15:25:00,41.02,41.05,41.02,41.04,38300.0,30.2851,30.3072,30.2851,30.2998,38300.0
2014-02-10 15:30:00,41.04,41.06,41.03,41.06,54600.0,30.2998,30.3146,30.2925,30.3146,54600.0
2014-02-10 15:35:00,41.06,41.08,41.05,41.08,54700.0,30.3146,30.3294,30.3072,30.3294,54700.0
2014-02-10 15:40:00,41.08,41.1,41.07,41.09,211800.0,30.3294,30.3441,30.322,30.3368,211800.0
2014-02-10 15:45:00,41.08,41.09,41.04,41.07,235500.0,30.3294,30.3368,30.2998,30.322,235500.0
2014-02-10 15:50:00,41.06,41.1,41.05,41.1,167900.0,30.3146,30.3441,30.3072,30.3441,167900.0
2014-02-10 15:55:00,41.1,41.12,41.09,41.11,936400.0,30.3441,30.3589,30.3368,30.3515,936400.0
2014-02-11 09:30:00,41.15,41.15,40.99,41.1,432700.0,30.3811,30.3811,30.2629,30.3441,432700.0
2014-02-11 09:35:00,41.1,41.15,41.09,41.13,105200.0,30.3441,30.3811,30.3368,30.3663,105200.0
2014-02-11 09:40:00,41.14,41.19,41.14,41.17,77800.0,30.3737,30.4106,30.3737,30.3958,77800.0
2014-02-11 09:45:00,41.16,41.22,41.16,41.21,57000.0,30.3884,30.4327,30.3884,30.4254,57000.0
2014-02-11 09:50:00,41.21,41.21,41.18,41.21,107200.0,30.4254,30.4254,30.4032,30.4254,107200.0
2014-02-11 09:55:00,41.21,41.22,41.14,41.15,34900.0,30.4254,30.4327,30.3737,30.3811,34900.0
2014-02-11 10:00:00,41.14,41.2,41.13,41.14,53100.0,30.3737,30.418,30.3663,30.3737,53100.0
2014-02-11 10:05:00,41.14,41.19,41.14,41.18,62400.0,30.3737,30.4106,30.3737,30.4032,62400.0
2014-02-11 10:10:00,41.19,41.19,41.18,41.19,16400.0,30.4106,30.4106,30.4032,30.4106,16400.0
2014-02-11 10:15:00,41.18,41.18,41.16,41.16,27800.0,30.4032,30.4032,30.3884,30.3884,27800.0
2014-02-11 10:20:00,41.16,41.23,41.16,41.23,247900.0,30.3884,30.4401,30.3884,30.4401,247900.0
2014-02-11 10:25:00,41.22,41.26,41.22,41.25,66200.0,30.4327,30.4623,30.4327,30.4549,66200.0
2014-02-11 10:30:00,41.25,41.28,41.24,41.27,44300.0,30.4549,30.477,30.4475,30.4697,44300.0
2014-02-11 10:35:00,41.27,41.28,41.23,41.25,36500.0,30.4697,30.477,30.4401,30.4549,36500.0
2014-02-11 10:40:00,41.26,41.29,41.26,41.27,40200.0,30.4623,30.4844,30.4623,30.4697,40200.0
2014-02-11 10:45:00,41.27,41.28,41.24,41.25,22900.0,30.4697,30.477,30.4475,30.4549,22900.0
2014-02-11 10:50:00,41.25,41.27,41.24,41.24,114000.0,30.4549,30.4697,30.4475,30.4475,114000.0
2014-02-11 10:55:00,41.25,41.28,41.23,41.27,70400.0,30.4549,30.477,30.4401,30.4697,70400.0
2014-02-11 11:00:00,41.28,41.33,41.28,41.3,28500.0,30.477,30.5139,30.477,30.4918,28500.0
2014-02-11 11:05:00,41.29,41.3,41.27,41.29,120900.0,30.4844,30.4918,30.4697,30.4844,120900.0
2014-02-11 11:10:00,41.29,41.31,41.28,41.31,44700.0,30.4844,30.4992,30.477,30.4992,44700.0
2014-02-11 11:15:00,41.31,41.35,41.29,41.35,76800.0,30.4992,30.5287,30.4844,30.5287,76800.0
2014-02-11 11:20:00,41.34,41.37,41.34,41.36,100100.0,30.5213,30.5435,30.5213,30.5361,100100.0
2014-02-11 11:25:00,41.36,41.39,41.34,41.39,60100.0,30.5361,30.5582,30.5213,30.5582,60100.0
2014-02-11 11:30:00,41.39,41.43,41.38,41.42,38600.0,30.5582,30.5878,30.5509,30.5804,38600.0
2014-02-11 11:35:00,41.41,41.42,41.38,41.4,34300.0,30.573,30.5804,30.5509,30.5656,34300.0
2014-02-11 11:40:00,41.41,41.42,41.4,41.42,14200.0,30.573,30.5804,30.5656,30.5804,14200.0
2014-02-11 11:45:00,41.42,41.43,41.4,41.42,25200.0,30.5804,30.5878,30.5656,30.5804,25200.0
2014-02-11 11:50:00,41.42,41.44,41.4,41.41,45800.0,30.5804,30.5952,30.5656,30.573,45800.0
2014-02-11 11:55:00,41.42,41.44,41.4,41.43,39100.0,30.5804,30.5952,30.5656,30.5878,39100.0
2014-02-11 12:00:00,41.44,41.47,41.42,41.43,554500.0,30.5952,30.6173,30.5804,30.5878,554500.0
2014-02-11 12:05:00,41.43,41.43,41.39,41.39,345000.0,30.5878,30.5878,30.5582,30.5582,345000.0
2014-02-11 12:10:00,41.39,41.4,41.38,41.4,57300.0,30.5582,30.5656,30.5509,30.5656,57300.0
2014-02-11 12:15:00,41.4,41.4,41.39,41.4,7700.0,30.5656,30.5656,30.5582,30.5656,7700.0
2014-02-11 12:20:00,41.39,41.4,41.38,41.39,61200.0,30.5582,30.5656,30.5509,30.5582,61200.0
2014-02-11 12:25:00,41.4,41.4,41.38,41.39,56100.0,30.5656,30.5656,30.5509,30.5582,56100.0
2014-02-11 12:30:00,41.39,41.41,41.38,41.4,155100.0,30.5582,30.573,30.5509,30.5656,155100.0
2014-02-11 12:35:00,41.4,41.42,41.39,41.4,88000.0,30.5656,30.5804,30.5582,30.5656,88000.0
2014-02-11 12:40:00,41.4,41.4,41.39,41.4,38700.0,30.5656,30.5656,30.5582,30.5656,38700.0
2014-02-11 12:45:00,41.4,41.4,41.38,41.39,44900.0,30.5656,30.5656,30.5509,30.5582,44900.0
2014-02-11 12:50:00,41.39,41.4,41.38,41.38,29500.0,30.5582,30.5656,30.5509,30.5509,29500.0
2014-02-11 12:55:00,41.38,41.42,41.38,41.42,201500.0,30.5509,30.5804,30.5509,30.5804,201500.0
2014-02-11 13:00:00,41.42,41.45,41.42,41.45,57300.0,30.5804,30.6025,30.5804,30.6025,57300.0
2014-02-11 13:05:00,41.45,41.48,41.45,41.47,15000.0,30.6025,30.6247,30.6025,30.6173,15000.0
2014-02-11 13:10:00,41.48,41.51,41.48,41.51,62200.0,30.6247,30.6468,30.6247,30.6468,62200.0
2014-02-11 13:15:00,41.52,41.52,41.47,41.48,11700.0,30.6542,30.6542,30.6173,30.6247,11700.0
2014-02-11 13:20:00,41.47,41.48,41.47,41.47,6600.0,30.6173,30.6247,30.6173,30.6173,6600.0
2014-02-11 13:25:00,41.48,41.49,41.47,41.48,28600.0,30.6247,30.6321,30.6173,30.6247,28600.0
2014-02-11 13:30:00,41.49,41.5,41.48,41.48,42500.0,30.6321,30.6395,30.6247,30.6247,42500.0
2014-02-11 13:35:00,41.49,41.49,41.48,41.48,16300.0,30.6321,30.6321,30.6247,30.6247,16300.0
2014-02-11 13:40:00,41.49,41.51,41.48,41.5,28500.0,30.6321,30.6468,30.6247,30.6395,28500.0
2014-02-11 13:45:00,41.5,41.51,41.49,41.5,17000.0,30.6395,30.6468,30.6321,30.6395,17000.0
2014-02-11 13:50:00,41.5,41.5,41.47,41.48,21600.0,30.6395,30.6395,30.6173,30.6247,21600.0
2014-02-11 13:55:00,41.48,41.48,41.47,41.47,73600.0,30.6247,30.6247,30.6173,30.6173,73600.0
2014-02-11 14:00:00,41.47,41.48,41.47,41.47,43400.0,30.6173,30.6247,30.6173,30.6173,43400.0
2014-02-11 14:05:00,41.48,41.49,41.46,41.48,45000.0,30.6247,30.6321,30.6099,30.6247,45000.0
2014-02-11 14:10:00,41.49,41.49,41.46,41.46,24600.0,30.6321,30.6321,30.6099,30.6099,24600.0
2014-02-11 14:15:00,41.47,41.47,41.45,41.47,37100.0,30.6173,30.6173,30.6025,30.6173,37100.0
2014-02-11 14:20:00,41.47,41.49,41.46,41.49,81900.0,30.6173,30.6321,30.6099,30.6321,81900.0
2014-02-11 14:25:00,41.49,41.49,41.48,41.48,39500.0,30.6321,30.6321,30.6247,30.6247,39500.0
2014-02-11 14:30:00,41.48,41.49,41.47,41.48,70500.0,30.6247,30.6321,30.6173,30.6247,70500.0
2014-02-11 14:35:00,41.47,41.5,41.47,41.5,56500.0,30.6173,30.6395,30.6173,30.6395,56500.0
2014-02-11 14:40:00,41.49,41.53,41.49,41.52,79900.0,30.6321,30.6616,30.6321,30.6542,79900.0
2014-02-11 14:45:00,41.52,41.54,41.52,41.54,48600.0,30.6542,30.669,30.6542,30.669,48600.0
2014-02-11 14:50:00,41.54,41.54,41.52,41.52,44300.0,30.669,30.669,30.6542,30.6542,44300.0
2014-02-11 14:55:00,41.52,41.54,41.51,41.54,107500.0,30.6542,30.669,30.6468,30.669,107500.0
2014-02-11 15:00:00,41.53,41.57,41.53,41.56,88600.0,30.6616,30.6911,30.6616,30.6838,88600.0
2014-02-11 15:05:00,41.56,41.57,41.55,41.55,106300.0,30.6838,30.6911,30.6764,30.6764,106300.0
2014-02-11 15:10:00,41.56,41.57,41.54,41.56,140300.0,30.6838,30.6911,30.669,30.6838,140300.0
2014-02-11 15:15:00,41.56,41.58,41.55,41.58,56900.0,30.6838,30.6985,30.6764,30.6985,56900.0
2014-02-11 15:20:00,41.59,41.59,41.56,41.56,56700.0,30.7059,30.7059,30.6838,30.6838,56700.0
2014-02-11 15:25:00,41.57,41.57,41.55,41.57,147300.0,30.6911,30.6911,30.6764,30.6911,147300.0
2014-02-11 15:30:00,41.57,41.57,41.56,41.57,145600.0,30.6911,30.6911,30.6838,30.6911,145600.0
2014-02-11 15:35:00,41.56,41.57,41.56,41.56,166900.0,30.6838,30.6911,30.6838,30.6838,166900.0
2014-02-11 15:40:00,41.57,41.59,41.55,41.59,144500.0,30.6911,30.7059,30.6764,30.7059,144500.0
2014-02-11 15:45:00,41.59,41.59,41.56,41.57,279500.0,30.7059,30.7059,30.6838,30.6911,279500.0
2014-02-11 15:50:00,41.57,41.57,41.54,41.55,509200.0,30.6911,30.6911,30.669,30.6764,509200.0
2014-02-11 15:55:00,41.55,41.57,41.53,41.56,924600.0,30.6764,30.6911,30.6616,30.6838,924600.0
2014-02-12 09:30:00,41.66,41.66,41.45,41.48,350900.0,30.7576,30.7576,30.6025,30.6247,350900.0
2014-02-12 09:35:00,41.47,41.51,41.47,41.5,97800.0,30.6173,30.6468,30.6173,30.6395,97800.0
2014-02-12 09:40:00,41.51,41.54,41.49,41.53,90300.0,30.6468,30.669,30.6321,30.6616,90300.0
2014-02-12 09:45:00,41.54,41.58,41.54,41.55,77300.0,30.669,30.6985,30.669,30.6764,77300.0
2014-02-12 09:50:00,41.55,41.57,41.52,41.55,38800.0,30.6764,30.6911,30.6542,30.6764,38800.0
2014-02-12 09:55:00,41.56,41.62,41.56,41.61,66600.0,30.6838,30.7281,30.6838,30.7207,66600.0
2014-02-12 10:00:00,41.62,41.62,41.57,41.57,39800.0,30.7281,30.7281,30.6911,30.6911,39800.0
2014-02-12 10:05:00,41.56,41.57,41.54,41.55,46400.0,30.6838,30.6911,30.669,30.6764,46400.0
2014-02-12 10:10:00,41.55,41.55,41.49,41.5,72200.0,30.6764,30.6764,30.6321,30.6395,72200.0
2014-02-12 10:15:00,41.5,41.52,41.45,41.45,25500.0,30.6395,30.6542,30.6025,30.6025,25500.0
2014-02-12 10:20:00,41.45,41.47,41.38,41.38,119000.0,30.6025,30.6173,30.5509,30.5509,119000.0
2014-02-12 10:25:00,41.38,41.4,41.38,41.38,94100.0,30.5509,30.5656,30.5509,30.5509,94100.0
2014-02-12 10:30:00,41.38,41.38,41.34,41.37,66700.0,30.5509,30.5509,30.5213,30.5435,66700.0
2014-02-12 10:35:00,41.37,41.38,41.34,41.36,445000.0,30.5435,30.5509,30.5213,30.5361,445000.0
2014-02-12 10:40:00,41.36,41.37,41.33,41.33,29200.0,30.5361,30.5435,30.5139,30.5139,29200.0
2014-02-12 10:45:00,41.34,41.36,41.33,41.35,76200.0,30.5213,30.5361,30.5139,30.5287,76200.0
2014-02-12 10:50:00,41.35,41.38,41.35,41.37,25000.0,30.5287,30.5509,30.5287,30.5435,25000.0
2014-02-12 10:55:00,41.38,41.39,41.38,41.38,52800.0,30.5509,30.5582,30.5509,30.5509,52800.0
2014-02-12 11:00:00,41.37,41.4,41.37,41.37,40000.0,30.5435,30.5656,30.5435,30.5435,40000.0
2014-02-12 11:05:00,41.38,41.39,41.37,41.39,43900.0,30.5509,30.5582,30.5435,30.5582,43900.0
2014-02-12 11:10:00,41.39,41.4,41.39,41.4,42500.0,30.5582,30.5656,30.5582,30.5656,42500.0
2014-02-12 11:15:00,41.4,41.41,41.39,41.4,44100.0,30.5656,30.573,30.5582,30.5656,44100.0
2014-02-12 11:20:00,41.41,41.41,41.37,41.37,389100.0,30.573,30.573,30.5435,30.5435,389100.0
2014-02-12 11:25:00,41.37,41.37,41.34,41.34,204500.0,30.5435,30.5435,30.5213,30.5213,204500.0
2014-02-12 11:30:00,41.34,41.35,41.34,41.34,126700.0,30.5213,30.5287,30.5213,30.5213,126700.0
2014-02-12 11:35:00,41.33,41.34,41.3,41.31,32300.0,30.5139,30.5213,30.4918,30.4992,32300.0
2014-02-12 11:40:00,41.32,41.33,41.28,41.29,241200.0,30.5066,30.5139,30.477,30.4844,241200.0
2014-02-12 11:45:00,41.28,41.3,41.26,41.27,644800.0,30.477,30.4918,30.4623,30.4697,644800.0
2014-02-12 11:50:00,41.26,41.28,41.25,41.27,153000.0,30.4623,30.477,30.4549,30.4697,153000.0
2014-02-12 11:55:00,41.27,41.3,41.27,41.3,96700.0,30.4697,30.4918,30.4697,30.4918,96700.0
2014-02-12 12:00:00,41.3,41.34,41.3,41.34,46300.0,30.4918,30.5213,30.4918,30.5213,46300.0
2014-02-12 12:05:00,41.33,41.35,41.33,41.34,26800.0,30.5139,30.5287,30.5139,30.5213,26800.0
2014-02-12 12:10:00,41.34,41.34,41.32,41.33,152700.0,30.5213,30.5213,30.5066,30.5139,152700.0
2014-02-12 12:15:00,41.32,41.34,41.32,41.33,38100.0,30.5066,30.5213,30.5066,30.5139,38100.0
2014-02-12 12:20:00,41.33,41.35,41.31,41.31,61500.0,30.5139,30.5287,30.4992,30.4992,61500.0
2014-02-12 12:25:00,41.31,41.32,41.29,41.3,38400.0,30.4992,30.5066,30.4844,30.4918,38400.0
2014-02-12 12:30:00,41.3,41.3,41.28,41.3,62100.0,30.4918,30.4918,30.477,30.4918,62100.0
2014-02-12 12:35:00,41.3,41.3,41.29,41.29,75300.0,30.4918,30.4918,30.4844,30.4844,75300.0
2014-02-12 12:40:00,41.29,41.31,41.29,41.31,20400.0,30.4844,30.4992,30.4844,30.4992,20400.0
2014-02-12 12:45:00,41.31,41.32,41.29,41.3,25000.0,30.4992,30.5066,30.4844,30.4918,25000.0
2014-02-12 12:50:00,41.3,41.34,41.29,41.33,56600.0,30.4918,30.5213,30.4844,30.5139,56600.0
2014-02-12 12:55:00,41.33,41.34,41.33,41.34,47000.0,30.5139,30.5213,30.5139,30.5213,47000.0
2014-02-12 13:00:00,41.34,41.35,41.34,41.35,9900.0,30.5213,30.5287,30.5213,30.5287,9900.0
2014-02-12 13:05:00,41.35,41.36,41.34,41.36,26500.0,30.5287,30.5361,30.5213,30.5361,26500.0
2014-02-12 13:10:00,41.36,41.36,41.34,41.35,6100.0,30.5361,30.5361,30.5213,30.5287,6100.0
2014-02-12 13:15:00,41.34,41.37,41.34,41.37,40100.0,30.5213,30.5435,30.5213,30.5435,40100.0
2014-02-12 13:20:00,41.38,41.4,41.36,41.4,112900.0,30.5509,30.5656,30.5361,30.5656,112900.0
2014-02-12 13:25:00,41.4,41.4,41.39,41.39,12300.0,30.5656,30.5656,30.5582,30.5582,12300.0
2014-02-12 13:30:00,41.39,41.42,41.38,41.4,385800.0,30.5582,30.5804,30.5509,30.5656,385800.0
2014-02-12 13:35:00,41.4,41.42,41.4,41.41,43800.0,30.5656,30.5804,30.5656,30.573,43800.0
2014-02-12 13:40:00,41.42,41.43,41.41,41.42,35100.0,30.5804,30.5878,30.573,30.5804,35100.0
2014-02-12 13:45:00,41.43,41.45,41.42,41.45,32100.0,30.5878,30.6025,30.5804,30.6025,32100.0
2014-02-12 13:50:00,41.44,41.44,41.41,41.41,18900.0,30.5952,30.5952,30.573,30.573,18900.0
2014-02-12 13:55:00,41.4,41.42,41.4,41.41,19000.0,30.5656,30.5804,30.5656,30.573,19000.0
2014-02-12 14:00:00,41.41,41.42,41.4,41.41,24300.0,30.573,30.5804,30.5656,30.573,24300.0
2014-02-12 14:05:00,41.41,41.41,41.4,41.4,23500.0,30.573,30.573,30.5656,30.5656,23500.0
2014-02-12 14:10:00,41.4,41.41,41.35,41.35,123500.0,30.5656,30.573,30.5287,30.5287,123500.0
2014-02-12 14:15:00,41.36,41.39,41.35,41.38,25100.0,30.5361,30.5582,30.5287,30.5509,25100.0
2014-02-12 14:20:00,41.39,41.39,41.38,41.39,2500.0,30.5582,30.5582,30.5509,30.5582,2500.0
2014-02-12 14:25:00,41.39,41.39,41.38,41.38,20300.0,30.5582,30.5582,30.5509,30.5509,20300.0
2014-02-12 14:30:00,41.37,41.37,41.33,41.34,19300.0,30.5435,30.5435,30.5139,30.5213,19300.0
2014-02-12 14:35:00,41.34,41.34,41.32,41.32,63600.0,30.5213,30.5213,30.5066,30.5066,63600.0
2014-02-12 14:40:00,41.32,41.34,41.32,41.33,14500.0,30.5066,30.5213,30.5066,30.5139,14500.0
2014-02-12 14:45:00,41.34,41.34,41.3,41.3,134300.0,30.5213,30.5213,30.4918,30.4918,134300.0
2014-02-12 14:50:00,41.3,41.32,41.3,41.32,119800.0,30.4918,30.5066,30.4918,30.5066,119800.0
2014-02-12 14:55:00,41.31,41.33,41.3,41.32,158400.0,30.4992,30.5139,30.4918,30.5066,158400.0
2014-02-12 15:00:00,41.31,41.33,41.31,41.32,24700.0,30.4992,30.5139,30.4992,30.5066,24700.0
2014-02-12 15:05:00,41.31,41.32,41.3,41.32,42700.0,30.4992,30.5066,30.4918,30.5066,42700.0
2014-02-12 15:10:00,41.33,41.33,41.3,41.3,34700.0,30.5139,30.5139,30.4918,30.4918,34700.0
2014-02-12 15:15:00,41.3,41.33,41.3,41.33,24300.0,30.4918,30.5139,30.4918,30.5139,24300.0
2014-02-12 15:20:00,41.33,41.34,41.32,41.33,48600.0,30.5139,30.5213,30.5066,30.5139,48600.0
2014-02-12 15:25:00,41.33,41.34,41.32,41.32,35200.0,30.5139,30.5213,30.5066,30.5066,35200.0
2014-02-12 15:30:00,41.33,41.35,41.33,41.35,75200.0,30.5139,30.5287,30.5139,30.5287,75200.0
2014-02-12 15:35:00,41.34,41.34,41.32,41.33,49100.0,30.5213,30.5213,30.5066,30.5139,49100.0
2014-02-12 15:40:00,41.32,41.37,41.32,41.36,165800.0,30.5066,30.5435,30.5066,30.5361,165800.0
2014-02-12 15:45:00,41.37,41.38,41.32,41.32,101700.0,30.5435,30.5509,30.5066,30.5066,101700.0
2014-02-12 15:50:00,41.32,41.33,41.29,41.3,226000.0,30.5066,30.5139,30.4844,30.4918,226000.0
2014-02-12 15:55:00,41.3,41.36,41.3,41.36,743700.0,30.4918,30.5361,30.4918,30.5361,743700.0
2014-02-13 09:30:00,41.09,41.17,41.03,41.16,157600.0,30.3368,30.3958,30.2925,30.3884,157600.0
2014-02-13 09:35:00,41.17,41.21,41.15,41.18,177600.0,30.3958,30.4254,30.3811,30.4032,177600.0
2014-02-13 09:40:00,41.19,41.23,41.19,41.2,47900.0,30.4106,30.4401,30.4106,30.418,47900.0
2014-02-13 09:45:00,41.21,41.21,41.14,41.17,46200.0,30.4254,30.4254,30.3737,30.3958,46200.0
2014-02-13 09:50:00,41.18,41.24,41.18,41.22,36700.0,30.4032,30.4475,30.4032,30.4327,36700.0
2014-02-13 09:55:00,41.24,41.24,41.19,41.22,31800.0,30.4475,30.4475,30.4106,30.4327,31800.0
2014-02-13 10:00:00,41.22,41.23,41.21,41.22,48600.0,30.4327,30.4401,30.4254,30.4327,48600.0
2014-02-13 10:05:00,41.22,41.27,41.19,41.27,66500.0,30.4327,30.4697,30.4106,30.4697,66500.0
2014-02-13 10:10:00,41.28,41.32,41.27,41.3,26600.0,30.477,30.5066,30.4697,30.4918,26600.0
2014-02-13 10:15:00,41.3,41.33,41.29,41.33,34100.0,30.4918,30.5139,30.4844,30.5139,34100.0
2014-02-13 10:20:00,41.34,41.36,41.3,41.31,45000.0,30.5213,30.5361,30.4918,30.4992,45000.0
2014-02-13 10:25:00,41.3,41.3,41.27,41.28,121000.0,30.4918,30.4918,30.4697,30.477,121000.0
2014-02-13 10:30:00,41.28,41.28,41.26,41.28,28700.0,30.477,30.477,30.4623,30.477,28700.0
2014-02-13 10:35:00,41.28,41.31,41.26,41.28,35500.0,30.477,30.4992,30.4623,30.477,35500.0
2014-02-13 10:40:00,41.28,41.31,41.28,41.31,18400.0,30.477,30.4992,30.477,30.4992,18400.0
2014-02-13 10:45:00,41.32,41.32,41.27,41.29,42100.0,30.5066,30.5066,30.4697,30.4844,42100.0
2014-02-13 10:50:00,41.3,41.37,41.3,41.37,104700.0,30.4918,30.5435,30.4918,30.5435,104700.0
2014-02-13 10:55:00,41.37,41.4,41.37,41.39,32100.0,30.5435,30.5656,30.5435,30.5582,32100.0
2014-02-13 11:00:00,41.4,41.41,41.39,41.39,41400.0,30.5656,30.573,30.5582,30.5582,41400.0
2014-02-13 11:05:00,41.38,41.4,41.36,41.4,60700.0,30.5509,30.5656,30.5361,30.5656,60700.0
2014-02-13 11:10:00,41.4,41.4,41.37,41.4,30600.0,30.5656,30.5656,30.5435,30.5656,30600.0
2014-02-13 11:15:00,41.41,41.44,41.41,41.42,72300.0,30.573,30.5952,30.573,30.5804,72300.0
2014-02-13 11:20:00,41.43,41.46,41.43,41.46,50500.0,30.5878,30.6099,30.5878,30.6099,50500.0
2014-02-13 11:25:00,41.46,41.47,41.44,41.45,33700.0,30.6099,30.6173,30.5952,30.6025,33700.0
2014-02-13 11:30:00,41.45,41.49,41.45,41.45,197800.0,30.6025,30.6321,30.6025,30.6025,197800.0
2014-02-13 11:35:00,41.45,41.46,41.45,41.46,8800.0,30.6025,30.6099,30.6025,30.6099,8800.0
2014-02-13 11:40:00,41.46,41.47,41.45,41.46,19400.0,30.6099,30.6173,30.6025,30.6099,19400.0
2014-02-13 11:45:00,41.45,41.47,41.45,41.46,13700.0,30.6025,30.6173,30.6025,30.6099,13700.0
2014-02-13 11:50:00,41.47,41.47,41.44,41.44,30900.0,30.6173,30.6173,30.5952,30.5952,30900.0
2014-02-13 11:55:00,41.44,41.45,41.4,41.42,54100.0,30.5952,30.6025,30.5656,30.5804,54100.0
2014-02-13 12:00:00,41.41,41.41,41.39,41.39,55000.0,30.573,30.573,30.5582,30.5582,55000.0
2014-02-13 12:05:00,41.4,41.4,41.38,41.38,20300.0,30.5656,30.5656,30.5509,30.5509,20300.0
2014-02-13 12:10:00,41.39,41.4,41.38,41.39,80800.0,30.5582,30.5656,30.5509,30.5582,80800.0
2014-02-13 12:15:00,41.39,41.4,41.38,41.4,17200.0,30.5582,30.5656,30.5509,30.5656,17200.0
2014-02-13 12:20:00,41.4,41.4,41.39,41.39,19400.0,30.5656,30.5656,30.5582,30.5582,19400.0
2014-02-13 12:25:00,41.39,41.41,41.39,41.41,13800.0,30.5582,30.573,30.5582,30.573,13800.0
2014-02-13 12:30:00,41.41,41.43,41.4,41.41,22300.0,30.573,30.5878,30.5656,30.573,22300.0
2014-02-13 12:35:00,41.41,41.41,41.4,41.4,23200.0,30.573,30.573,30.5656,30.5656,23200.0
2014-02-13 12:40:00,41.4,41.42,41.4,41.42,19200.0,30.5656,30.5804,30.5656,30.5804,19200.0
2014-02-13 12:45:00,41.42,41.44,41.41,41.43,10600.0,30.5804,30.5952,30.573,30.5878,10600.0
2014-02-13 12:50:00,41.44,41.45,41.43,41.43,38100.0,30.5952,30.6025,30.5878,30.5878,38100.0
2014-02-13 12:55:00,41.44,41.44,41.42,41.43,27200.0,30.5952,30.5952,30.5804,30.5878,27200.0
2014-02-13 13:00:00,41.43,41.44,41.42,41.43,19700.0,30.5878,30.5952,30.5804,30.5878,19700.0
2014-02-13 13:05:00,41.44,41.47,41.43,41.46,67600.0,30.5952,30.6173,30.5878,30.6099,67600.0
2014-02-13 13:10:00,41.47,41.49,41.47,41.48,21800.0,30.6173,30.6321,30.6173,30.6247,21800.0
2014-02-13 13:15:00,41.48,41.51,41.47,41.5,17500.0,30.6247,30.6468,30.6173,30.6395,17500.0
2014-02-13 13:20:00,41.51,41.51,41.49,41.5,12000.0,30.6468,30.6468,30.6321,30.6395,12000.0
2014-02-13 13:25:00,41.5,41.51,41.5,41.5,11200.0,30.6395,30.6468,30.6395,30.6395,11200.0
2014-02-13 13:30:00,41.51,41.52,41.49,41.49,18900.0,30.6468,30.6542,30.6321,30.6321,18900.0
2014-02-13 13:35:00,41.5,41.5,41.48,41.49,28600.0,30.6395,30.6395,30.6247,30.6321,28600.0
2014-02-13 13:40:00,41.5,41.52,41.5,41.51,65800.0,30.6395,30.6542,30.6395,30.6468,65800.0
2014-02-13 13:45:00,41.52,41.53,41.51,41.51,50800.0,30.6542,30.6616,30.6468,30.6468,50800.0
2014-02-13 13:50:00,41.52,41.53,41.51,41.52,52300.0,30.6542,30.6616,30.6468,30.6542,52300.0
2014-02-13 13:55:00,41.52,41.53,41.52,41.52,23000.0,30.6542,30.6616,30.6542,30.6542,23000.0
2014-02-13 14:00:00,41.52,41.54,41.52,41.53,27700.0,30.6542,30.669,30.6542,30.6616,27700.0
2014-02-13 14:05:00,41.53,41.55,41.53,41.55,64300.0,30.6616,30.6764,30.6616,30.6764,64300.0
2014-02-13 14:10:00,41.55,41.56,41.54,41.55,29800.0,30.6764,30.6838,30.669,30.6764,29800.0
2014-02-13 14:15:00,41.56,41.56,41.53,41.53,15800.0,30.6838,30.6838,30.6616,30.6616,15800.0
2014-02-13 14:20:00,41.53,41.55,41.51,41.55,202800.0,30.6616,30.6764,30.6468,30.6764,202800.0
2014-02-13 14:25:00,41.55,41.55,41.51,41.52,12100.0,30.6764,30.6764,30.6468,30.6542,12100.0
2014-02-13 14:30:00,41.52,41.53,41.51,41.53,18500.0,30.6542,30.6616,30.6468,30.6616,18500.0
2014-02-13 14:35:00,41.53,41.54,41.52,41.53,14100.0,30.6616,30.669,30.6542,30.6616,14100.0
2014-02-13 14:40:00,41.54,41.55,41.53,41.55,30000.0,30.669,30.6764,30.6616,30.6764,30000.0
2014-02-13 14:45:00,41.55,41.58,41.54,41.58,12300.0,30.6764,30.6985,30.669,30.6985,12300.0
2014-02-13 14:50:00,41.58,41.6,41.58,41.59,42900.0,30.6985,30.7133,30.6985,30.7059,42900.0
2014-02-13 14:55:00,41.6,41.61,41.58,41.6,97300.0,30.7133,30.7207,30.6985,30.7133,97300.0
2014-02-13 15:00:00,41.61,41.61,41.58,41.59,87100.0,30.7207,30.7207,30.6985,30.7059,87100.0
2014-02-13 15:05:00,41.59,41.61,41.58,41.61,67800.0,30.7059,30.7207,30.6985,30.7207,67800.0
2014-02-13 15:10:00,41.61,41.61,41.59,41.59,18500.0,30.7207,30.7207,30.7059,30.7059,18500.0
2014-02-13 15:15:00,41.59,41.6,41.58,41.59,134900.0,30.7059,30.7133,30.6985,30.7059,134900.0
2014-02-13 15:20:00,41.59,41.59,41.58,41.59,30300.0,30.7059,30.7059,30.6985,30.7059,30300.0
2014-02-13 15:25:00,41.59,41.59,41.56,41.56,63000.0,30.7059,30.7059,30.6838,30.6838,63000.0
2014-02-13 15:30:00,41.57,41.6,41.56,41.6,111500.0,30.6911,30.7133,30.6838,30.7133,111500.0
2014-02-13 15:35:00,41.59,41.59,41.56,41.56,80900.0,30.7059,30.7059,30.6838,30.6838,80900.0
2014-02-13 15:40:00,41.57,41.58,41.56,41.57,33800.0,30.6911,30.6985,30.6838,30.6911,33800.0
2014-02-13 15:45:00,41.57,41.58,41.56,41.57,84600.0,30.6911,30.6985,30.6838,30.6911,84600.0
2014-02-13 15:50:00,41.57,41.61,41.57,41.61,170800.0,30.6911,30.7207,30.6911,30.7207,170800.0
2014-02-13 15:55:00,41.61,41.62,41.55,41.58,683800.0,30.7207,30.7281,30.6764,30.6985,683800.0
2014-02-14 09:30:00,41.51,41.56,41.39,41.46,314800.0,30.6468,30.6838,30.5582,30.6099,314800.0
2014-02-14 09:35:00,41.47,41.55,41.44,41.49,217300.0,30.6173,30.6764,30.5952,30.6321,217300.0
2014-02-14 09:40:00,41.49,41.54,41.46,41.48,212700.0,30.6321,30.669,30.6099,30.6247,212700.0
2014-02-14 09:45:00,41.48,41.55,41.45,41.54,166500.0,30.6247,30.6764,30.6025,30.669,166500.0
2014-02-14 09:50:00,41.53,41.57,41.39,41.55,308200.0,30.6616,30.6911,30.5582,30.6764,308200.0
2014-02-14 09:55:00,41.55,41.6,41.53,41.59,122900.0,30.6764,30.7133,30.6616,30.7059,122900.0
2014-02-14 10:00:00,41.59,41.63,41.58,41.59,119900.0,30.7059,30.7354,30.6985,30.7059,119900.0
2014-02-14 10:05:00,41.6,41.64,41.6,41.62,95400.0,30.7133,30.7428,30.7133,30.7281,95400.0
2014-02-14 10:10:00,41.62,41.71,41.62,41.69,214600.0,30.7281,30.7945,30.7281,30.7797,214600.0
2014-02-14 10:15:00,41.7,41.72,41.68,41.71,162700.0,30.7871,30.8019,30.7724,30.7945,162700.0
2014-02-14 10:20:00,41.72,41.74,41.71,41.73,67000.0,30.8019,30.8167,30.7945,30.8093,67000.0
2014-02-14 10:25:00,41.73,41.79,41.73,41.77,65000.0,30.8093,30.8536,30.8093,30.8388,65000.0
2014-02-14 10:30:00,41.77,41.83,41.77,41.81,123800.0,30.8388,30.8831,30.8388,30.8683,123800.0
2014-02-14 10:35:00,41.81,41.83,41.79,41.79,186500.0,30.8683,30.8831,30.8536,30.8536,186500.0
2014-02-14 10:40:00,41.8,41.81,41.78,41.81,179200.0,30.8609,30.8683,30.8462,30.8683,179200.0
2014-02-14 10:45:00,41.82,41.86,41.81,41.86,78800.0,30.8757,30.9052,30.8683,30.9052,78800.0
2014-02-14 10:50:00,41.86,41.86,41.83,41.84,24300.0,30.9052,30.9052,30.8831,30.8905,24300.0
2014-02-14 10:55:00,41.84,41.86,41.83,41.84,39800.0,30.8905,30.9052,30.8831,30.8905,39800.0
2014-02-14 11:00:00,41.83,41.86,41.83,41.84,25200.0,30.8831,30.9052,30.8831,30.8905,25200.0
2014-02-14 11:05:00,41.84,41.87,41.84,41.85,23100.0,30.8905,30.9126,30.8905,30.8979,23100.0
2014-02-14 11:10:00,41.84,41.86,41.83,41.84,28100.0,30.8905,30.9052,30.8831,30.8905,28100.0
2014-02-14 11:15:00,41.84,41.84,41.82,41.83,60600.0,30.8905,30.8905,30.8757,30.8831,60600.0
2014-02-14 11:20:00,41.82,41.84,41.81,41.81,23000.0,30.8757,30.8905,30.8683,30.8683,23000.0
2014-02-14 11:25:00,41.82,41.82,41.79,41.8,21000.0,30.8757,30.8757,30.8536,30.8609,21000.0
2014-02-14 11:30:00,41.8,41.8,41.78,41.79,27600.0,30.8609,30.8609,30.8462,30.8536,27600.0
2014-02-14 11:35:00,41.78,41.81,41.78,41.81,24700.0,30.8462,30.8683,30.8462,30.8683,24700.0
2014-02-14 11:40:00,41.81,41.83,41.8,41.8,37100.0,30.8683,30.8831,30.8609,30.8609,37100.0
2014-02-14 11:45:00,41.8,41.82,41.8,41.82,37800.0,30.8609,30.8757,30.8609,30.8757,37800.0
2014-02-14 11:50:00,41.81,41.83,41.8,41.8,83900.0,30.8683,30.8831,30.8609,30.8609,83900.0
2014-02-14 11:55:00,41.8,41.82,41.79,41.79,55300.0,30.8609,30.8757,30.8536,30.8536,55300.0
2014-02-14 12:00:00,41.79,41.8,41.78,41.79,61300.0,30.8536,30.8609,30.8462,30.8536,61300.0
2014-02-14 12:05:00,41.8,41.8,41.77,41.77,64100.0,30.8609,30.8609,30.8388,30.8388,64100.0
2014-02-14 12:10:00,41.77,41.78,41.76,41.77,20500.0,30.8388,30.8462,30.8314,30.8388,20500.0
2014-02-14 12:15:00,41.77,41.8,41.77,41.79,80400.0,30.8388,30.8609,30.8388,30.8536,80400.0
2014-02-14 12:20:00,41.79,41.8,41.78,41.8,29700.0,30.8536,30.8609,30.8462,30.8609,29700.0
2014-02-14 12:25:00,41.8,41.8,41.78,41.78,20400.0,30.8609,30.8609,30.8462,30.8462,20400.0
2014-02-14 12:30:00,41.78,41.82,41.78,41.82,19900.0,30.8462,30.8757,30.8462,30.8757,19900.0
2014-02-14 12:35:00,41.82,41.82,41.78,41.79,88000.0,30.8757,30.8757,30.8462,30.8536,88000.0
2014-02-14 12:40:00,41.8,41.81,41.79,41.8,19500.0,30.8609,30.8683,30.8536,30.8609,19500.0
2014-02-14 12:45:00,41.8,41.82,41.8,41.82,16500.0,30.8609,30.8757,30.8609,30.8757,16500.0
2014-02-14 12:50:00,41.82,41.83,41.81,41.82,59500.0,30.8757,30.8831,30.8683,30.8757,59500.0
2014-02-14 12:55:00,41.82,41.83,41.81,41.81,64900.0,30.8757,30.8831,30.8683,30.8683,64900.0
2014-02-14 13:00:00,41.82,41.84,41.81,41.83,51300.0,30.8757,30.8905,30.8683,30.8831,51300.0
2014-02-14 13:05:00,41.84,41.84,41.82,41.84,65100.0,30.8905,30.8905,30.8757,30.8905,65100.0
2014-02-14 13:10:00,41.83,41.84,41.83,41.84,13800.0,30.8831,30.8905,30.8831,30.8905,13800.0
2014-02-14 13:15:00,41.84,41.85,41.83,41.83,32300.0,30.8905,30.8979,30.8831,30.8831,32300.0
2014-02-14 13:20:00,41.84,41.86,41.83,41.86,108400.0,30.8905,30.9052,30.8831,30.9052,108400.0
2014-02-14 13:25:00,41.86,41.87,41.84,41.87,140100.0,30.9052,30.9126,30.8905,30.9126,140100.0
2014-02-14 13:30:00,41.87,41.87,41.86,41.86,15400.0,30.9126,30.9126,30.9052,30.9052,15400.0
2014-02-14 13:35:00,41.86,41.87,41.86,41.87,37500.0,30.9052,30.9126,30.9052,30.9126,37500.0
2014-02-14 13:40:00,41.87,41.88,41.87,41.88,11600.0,30.9126,30.92,30.9126,30.92,11600.0
2014-02-14 13:45:00,41.88,41.9,41.87,41.89,220600.0,30.92,30.9348,30.9126,30.9274,220600.0
2014-02-14 13:50:00,41.89,41.91,41.88,41.91,48600.0,30.9274,30.9422,30.92,30.9422,48600.0
2014-02-14 13:55:00,41.91,41.92,41.9,41.92,39000.0,30.9422,30.9495,30.9348,30.9495,39000.0
2014-02-14 14:00:00,41.92,41.93,41.91,41.93,97500.0,30.9495,30.9569,30.9422,30.9569,97500.0
2014-02-14 14:05:00,41.93,41.94,41.92,41.92,48900.0,30.9569,30.9643,30.9495,30.9495,48900.0
2014-02-14 14:10:00,41.93,41.93,41.91,41.91,69900.0,30.9569,30.9569,30.9422,30.9422,69900.0
2014-02-14 14:15:00,41.91,41.93,41.9,41.93,61500.0,30.9422,30.9569,30.9348,30.9569,61500.0
2014-02-14 14:20:00,41.93,41.93,41.9,41.9,56500.0,30.9569,30.9569,30.9348,30.9348,56500.0
2014-02-14 14:25:00,41.9,41.91,41.9,41.91,12700.0,30.9348,30.9422,30.9348,30.9422,12700.0
2014-02-14 14:30:00,41.91,41.92,41.9,41.92,25100.0,30.9422,30.9495,30.9348,30.9495,25100.0
2014-02-14 14:35:00,41.91,41.93,41.91,41.93,31500.0,30.9422,30.9569,30.9422,30.9569,31500.0
2014-02-14 14:40:00,41.93,41.93,41.92,41.93,23500.0,30.9569,30.9569,30.9495,30.9569,23500.0
2014-02-14 14:45:00,41.92,41.93,41.92,41.93,25100.0,30.9495,30.9569,30.9495,30.9569,25100.0
2014-02-14 14:50:00,41.92,41.94,41.92,41.93,67500.0,30.9495,30.9643,30.9495,30.9569,67500.0
2014-02-14 14:55:00,41.93,41.95,41.92,41.93,117300.0,30.9569,30.9717,30.9495,30.9569,117300.0
2014-02-14 15:00:00,41.92,41.93,41.92,41.93,36100.0,30.9495,30.9569,30.9495,30.9569,36100.0
2014-02-14 15:05:00,41.93,41.93,41.91,41.91,117900.0,30.9569,30.9569,30.9422,30.9422,117900.0
2014-02-14 15:10:00,41.91,41.92,41.9,41.9,36200.0,30.9422,30.9495,30.9348,30.9348,36200.0
2014-02-14 15:15:00,41.9,41.9,41.88,41.88,33700.0,30.9348,30.9348,30.92,30.92,33700.0
2014-02-14 15:20:00,41.89,41.91,41.87,41.9,224000.0,30.9274,30.9422,30.9126,30.9348,224000.0
2014-02-14 15:25:00,41.9,41.92,41.9,41.92,30500.0,30.9348,30.9495,30.9348,30.9495,30500.0
2014-02-14 15:30:00,41.91,41.92,41.89,41.9,129100.0,30.9422,30.9495,30.9274,30.9348,129100.0
2014-02-14 15:35:00,41.9,41.9,41.88,41.89,143200.0,30.9348,30.9348,30.92,30.9274,143200.0
2014-02-14 15:40:00,41.89,41.89,41.86,41.87,103300.0,30.9274,30.9274,30.9052,30.9126,103300.0
2014-02-14 15:45:00,41.87,41.88,41.86,41.86,165600.0,30.9126,30.92,30.9052,30.9052,165600.0
2014-02-14 15:50:00,41.87,41.87,41.84,41.86,299700.0,30.9126,30.9126,30.8905,30.9052,299700.0
2014-02-14 15:55:00,41.85,41.86,41.84,41.85,612300.0,30.8979,30.9052,30.8905,30.8979,612300.0
2014-02-18 09:30:00,41.79,41.83,41.64,41.65,341400.0,30.8536,30.8831,30.7428,30.7502,341400.0
2014-02-18 09:35:00,41.65,41.66,41.61,41.61,103300.0,30.7502,30.7576,30.7207,30.7207,103300.0
2014-02-18 09:40:00,41.62,41.64,41.57,41.64,96200.0,30.7281,30.7428,30.6911,30.7428,96200.0
2014-02-18 09:45:00,41.64,41.67,41.61,41.64,78500.0,30.7428,30.765,30.7207,30.7428,78500.0
2014-02-18 09:50:00,41.63,41.65,41.57,41.57,123800.0,30.7354,30.7502,30.6911,30.6911,123800.0
2014-02-18 09:55:00,41.57,41.58,41.5,41.52,270500.0,30.6911,30.6985,30.6395,30.6542,270500.0
2014-02-18 10:00:00,41.52,41.56,41.49,41.49,93300.0,30.6542,30.6838,30.6321,30.6321,93300.0
2014-02-18 10:05:00,41.5,41.5,41.45,41.47,89000.0,30.6395,30.6395,30.6025,30.6173,89000.0
2014-02-18 10:10:00,41.47,41.51,41.47,41.48,65500.0,30.6173,30.6468,30.6173,30.6247,65500.0
2014-02-18 10:15:00,41.49,41.57,41.49,41.56,33300.0,30.6321,30.6911,30.6321,30.6838,33300.0
2014-02-18 10:20:00,41.56,41.59,41.55,41.59,45000.0,30.6838,30.7059,30.6764,30.7059,45000.0
2014-02-18 10:25:00,41.58,41.61,41.58,41.59,22700.0,30.6985,30.7207,30.6985,30.7059,22700.0
2014-02-18 10:30:00,41.59,41.62,41.58,41.58,130200.0,30.7059,30.7281,30.6985,30.6985,130200.0
2014-02-18 10:35:00,41.58,41.58,41.56,41.58,24100.0,30.6985,30.6985,30.6838,30.6985,24100.0
2014-02-18 10:40:00,41.58,41.6,41.56,41.57,31600.0,30.6985,30.7133,30.6838,30.6911,31600.0
2014-02-18 10:45:00,41.57,41.58,41.56,41.58,32300.0,30.6911,30.6985,30.6838,30.6985,32300.0
2014-02-18 10:50:00,41.58,41.61,41.58,41.58,46500.0,30.6985,30.7207,30.6985,30.6985,46500.0
2014-02-18 10:55:00,41.58,41.6,41.58,41.59,33600.0,30.6985,30.7133,30.6985,30.7059,33600.0
2014-02-18 11:00:00,41.58,41.6,41.58,41.6,14800.0,30.6985,30.7133,30.6985,30.7133,14800.0
2014-02-18 11:05:00,41.59,41.65,41.59,41.64,106000.0,30.7059,30.7502,30.7059,30.7428,106000.0
2014-02-18 11:10:00,41.65,41.65,41.63,41.64,55700.0,30.7502,30.7502,30.7354,30.7428,55700.0
2014-02-18 11:15:00,41.64,41.66,41.64,41.65,33700.0,30.7428,30.7576,30.7428,30.7502,33700.0
2014-02-18 11:20:00,41.66,41.66,41.63,41.66,31400.0,30.7576,30.7576,30.7354,30.7576,31400.0
2014-02-18 11:25:00,41.66,41.66,41.64,41.66,23900.0,30.7576,30.7576,30.7428,30.7576,23900.0
2014-02-18 11:30:00,41.65,41.68,41.65,41.66,39800.0,30.7502,30.7724,30.7502,30.7576,39800.0
2014-02-18 11:35:00,41.66,41.66,41.63,41.65,14200.0,30.7576,30.7576,30.7354,30.7502,14200.0
2014-02-18 11:40:00,41.65,41.65,41.62,41.64,89900.0,30.7502,30.7502,30.7281,30.7428,89900.0
2014-02-18 11:45:00,41.64,41.66,41.62,41.63,37500.0,30.7428,30.7576,30.7281,30.7354,37500.0
2014-02-18 11:50:00,41.62,41.66,41.62,41.65,18900.0,30.7281,30.7576,30.7281,30.7502,18900.0
2014-02-18 11:55:00,41.65,41.65,41.62,41.63,16500.0,30.7502,30.7502,30.7281,30.7354,16500.0
2014-02-18 12:00:00,41.63,41.64,41.6,41.61,11500.0,30.7354,30.7428,30.7133,30.7207,11500.0
2014-02-18 12:05:00,41.61,41.61,41.59,41.6,669300.0,30.7207,30.7207,30.7059,30.7133,669300.0
2014-02-18 12:10:00,41.59,41.63,41.59,41.63,98600.0,30.7059,30.7354,30.7059,30.7354,98600.0
2014-02-18 12:15:00,41.63,41.64,41.59,41.59,136800.0,30.7354,30.7428,30.7059,30.7059,136800.0
2014-02-18 12:20:00,41.59,41.59,41.57,41.58,124800.0,30.7059,30.7059,30.6911,30.6985,124800.0
2014-02-18 12:25:00,41.58,41.61,41.58,41.59,53700.0,30.6985,30.7207,30.6985,30.7059,53700.0
2014-02-18 12:30:00,41.59,41.61,41.59,41.6,100100.0,30.7059,30.7207,30.7059,30.7133,100100.0
2014-02-18 12:35:00,41.61,41.61,41.6,41.6,108100.0,30.7207,30.7207,30.7133,30.7133,108100.0
2014-02-18 12:40:00,41.59,41.61,41.58,41.61,44000.0,30.7059,30.7207,30.6985,30.7207,44000.0
2014-02-18 12:45:00,41.61,41.62,41.59,41.59,55600.0,30.7207,30.7281,30.7059,30.7059,55600.0
2014-02-18 12:50:00,41.59,41.59,41.56,41.56,33900.0,30.7059,30.7059,30.6838,30.6838,33900.0
2014-02-18 12:55:00,41.56,41.57,41.55,41.57,47900.0,30.6838,30.6911,30.6764,30.6911,47900.0
2014-02-18 13:00:00,41.57,41.59,41.57,41.58,20800.0,30.6911,30.7059,30.6911,30.6985,20800.0
2014-02-18 13:05:00,41.57,41.58,41.56,41.56,15300.0,30.6911,30.6985,30.6838,30.6838,15300.0
2014-02-18 13:10:00,41.57,41.59,41.56,41.57,23700.0,30.6911,30.7059,30.6838,30.6911,23700.0
2014-02-18 13:15:00,41.58,41.59,41.57,41.58,59000.0,30.6985,30.7059,30.6911,30.6985,59000.0
2014-02-18 13:20:00,41.57,41.57,41.54,41.54,188800.0,30.6911,30.6911,30.669,30.669,188800.0
2014-02-18 13:25:00,41.53,41.56,41.53,41.55,29500.0,30.6616,30.6838,30.6616,30.6764,29500.0
2014-02-18 13:30:00,41.55,41.57,41.54,41.55,26600.0,30.6764,30.6911,30.669,30.6764,26600.0
2014-02-18 13:35:00,41.55,41.55,41.55,41.55,5700.0,30.6764,30.6764,30.6764,30.6764,5700.0
2014-02-18 13:40:00,41.56,41.57,41.55,41.57,21500.0,30.6838,30.6911,30.6764,30.6911,21500.0
2014-02-18 13:45:00,41.56,41.57,41.54,41.55,58700.0,30.6838,30.6911,30.669,30.6764,58700.0
2014-02-18 13:50:00,41.55,41.57,41.55,41.57,44800.0,30.6764,30.6911,30.6764,30.6911,44800.0
2014-02-18 13:55:00,41.57,41.58,41.56,41.56,29600.0,30.6911,30.6985,30.6838,30.6838,29600.0
2014-02-18 14:00:00,41.57,41.58,41.56,41.58,24100.0,30.6911,30.6985,30.6838,30.6985,24100.0
2014-02-18 14:05:00,41.58,41.59,41.57,41.58,39500.0,30.6985,30.7059,30.6911,30.6985,39500.0
2014-02-18 14:10:00,41.58,41.61,41.58,41.6,41600.0,30.6985,30.7207,30.6985,30.7133,41600.0
2014-02-18 14:15:00,41.6,41.62,41.6,41.62,34700.0,30.7133,30.7281,30.7133,30.7281,34700.0
2014-02-18 14:20:00,41.62,41.62,41.6,41.61,54400.0,30.7281,30.7281,30.7133,30.7207,54400.0
2014-02-18 14:25:00,41.61,41.62,41.6,41.6,92000.0,30.7207,30.7281,30.7133,30.7133,92000.0
2014-02-18 14:30:00,41.61,41.61,41.59,41.61,43300.0,30.7207,30.7207,30.7059,30.7207,43300.0
2014-02-18 14:35:00,41.61,41.61,41.59,41.61,196600.0,30.7207,30.7207,30.7059,30.7207,196600.0
2014-02-18 14:40:00,41.61,41.62,41.61,41.62,32400.0,30.7207,30.7281,30.7207,30.7281,32400.0
2014-02-18 14:45:00,41.62,41.65,41.62,41.65,40100.0,30.7281,30.7502,30.7281,30.7502,40100.0
2014-02-18 14:50:00,41.65,41.65,41.62,41.63,206900.0,30.7502,30.7502,30.7281,30.7354,206900.0
2014-02-18 14:55:00,41.62,41.63,41.61,41.62,26700.0,30.7281,30.7354,30.7207,30.7281,26700.0
2014-02-18 15:00:00,41.62,41.62,41.61,41.62,34400.0,30.7281,30.7281,30.7207,30.7281,34400.0
2014-02-18 15:05:00,41.62,41.64,41.61,41.64,172300.0,30.7281,30.7428,30.7207,30.7428,172300.0
2014-02-18 15:10:00,41.64,41.64,41.62,41.63,34000.0,30.7428,30.7428,30.7281,30.7354,34000.0
2014-02-18 15:15:00,41.63,41.63,41.62,41.63,35600.0,30.7354,30.7354,30.7281,30.7354,35600.0
2014-02-18 15:20:00,41.63,41.63,41.62,41.63,38700.0,30.7354,30.7354,30.7281,30.7354,38700.0
2014-02-18 15:25:00,41.63,41.64,41.62,41.63,78300.0,30.7354,30.7428,30.7281,30.7354,78300.0
2014-02-18 15:30:00,41.64,41.64,41.62,41.63,50900.0,30.7428,30.7428,30.7281,30.7354,50900.0
2014-02-18 15:35:00,41.63,41.63,41.61,41.62,93000.0,30.7354,30.7354,30.7207,30.7281,93000.0
2014-02-18 15:40:00,41.61,41.62,41.61,41.62,46500.0,30.7207,30.7281,30.7207,30.7281,46500.0
2014-02-18 15:45:00,41.62,41.62,41.6,41.62,113800.0,30.7281,30.7281,30.7133,30.7281,113800.0
2014-02-18 15:50:00,41.62,41.65,41.62,41.63,183800.0,30.7281,30.7502,30.7281,30.7354,183800.0
2014-02-18 15:55:00,41.64,41.64,41.58,41.59,500400.0,30.7428,30.7428,30.6985,30.7059,500400.0
2014-02-19 09:30:00,41.55,41.55,41.35,41.4,289400.0,30.6764,30.6764,30.5287,30.5656,289400.0
2014-02-19 09:35:00,41.39,41.48,41.39,41.47,188200.0,30.5582,30.6247,30.5582,30.6173,188200.0
2014-02-19 09:40:00,41.46,41.49,41.45,41.49,55600.0,30.6099,30.6321,30.6025,30.6321,55600.0
2014-02-19 09:45:00,41.49,41.53,41.49,41.5,97500.0,30.6321,30.6616,30.6321,30.6395,97500.0
2014-02-19 09:50:00,41.51,41.54,41.51,41.53,87000.0,30.6468,30.669,30.6468,30.6616,87000.0
2014-02-19 09:55:00,41.52,41.55,41.51,41.55,76500.0,30.6542,30.6764,30.6468,30.6764,76500.0
2014-02-19 10:00:00,41.54,41.59,41.54,41.59,79400.0,30.669,30.7059,30.669,30.7059,79400.0
2014-02-19 10:05:00,41.59,41.61,41.58,41.6,44500.0,30.7059,30.7207,30.6985,30.7133,44500.0
2014-02-19 10:10:00,41.6,41.65,41.6,41.64,23900.0,30.7133,30.7502,30.7133,30.7428,23900.0
2014-02-19 10:15:00,41.65,41.67,41.65,41.67,30800.0,30.7502,30.765,30.7502,30.765,30800.0
2014-02-19 10:20:00,41.66,41.67,41.64,41.64,25700.0,30.7576,30.765,30.7428,30.7428,25700.0
2014-02-19 10:25:00,41.65,41.68,41.65,41.66,36300.0,30.7502,30.7724,30.7502,30.7576,36300.0
2014-02-19 10:30:00,41.66,41.67,41.65,41.66,37900.0,30.7576,30.765,30.7502,30.7576,37900.0
2014-02-19 10:35:00,41.66,41.68,41.64,41.64,24600.0,30.7576,30.7724,30.7428,30.7428,24600.0
2014-02-19 10:40:00,41.64,41.64,41.61,41.61,17900.0,30.7428,30.7428,30.7207,30.7207,17900.0
2014-02-19 10:45:00,41.62,41.62,41.59,41.61,92500.0,30.7281,30.7281,30.7059,30.7207,92500.0
2014-02-19 10:50:00,41.62,41.64,41.62,41.64,21300.0,30.7281,30.7428,30.7281,30.7428,21300.0
2014-02-19 10:55:00,41.64,41.64,41.6,41.61,32000.0,30.7428,30.7428,30.7133,30.7207,32000.0
2014-02-19 11:00:00,41.61,41.63,41.6,41.61,25100.0,30.7207,30.7354,30.7133,30.7207,25100.0
2014-02-19 11:05:00,41.61,41.62,41.6,41.62,235400.0,30.7207,30.7281,30.7133,30.7281,235400.0
2014-02-19 11:10:00,41.62,41.62,41.6,41.62,73500.0,30.7281,30.7281,30.7133,30.7281,73500.0
2014-02-19 11:15:00,41.62,41.64,41.6,41.63,45700.0,30.7281,30.7428,30.7133,30.7354,45700.0
2014-02-19 11:20:00,41.62,41.64,41.61,41.64,118600.0,30.7281,30.7428,30.7207,30.7428,118600.0
2014-02-19 11:25:00,41.63,41.65,41.63,41.63,22800.0,30.7354,30.7502,30.7354,30.7354,22800.0
2014-02-19 11:30:00,41.62,41.63,41.61,41.61,22800.0,30.7281,30.7354,30.7207,30.7207,22800.0
2014-02-19 11:35:00,41.61,41.63,41.61,41.63,25500.0,30.7207,30.7354,30.7207,30.7354,25500.0
2014-02-19 11:40:00,41.62,41.64,41.62,41.63,20300.0,30.7281,30.7428,30.7281,30.7354,20300.0
2014-02-19 11:45:00,41.63,41.65,41.63,41.65,9400.0,30.7354,30.7502,30.7354,30.7502,9400.0
2014-02-19 11:50:00,41.64,41.65,41.62,41.62,28900.0,30.7428,30.7502,30.7281,30.7281,28900.0
2014-02-19 11:55:00,41.63,41.65,41.56,41.56,43100.0,30.7354,30.7502,30.6838,30.6838,43100.0
2014-02-19 12:00:00,41.55,41.56,41.52,41.56,69900.0,30.6764,30.6838,30.6542,30.6838,69900.0
2014-02-19 12:05:00,41.56,41.57,41.55,41.56,21600.0,30.6838,30.6911,30.6764,30.6838,21600.0
2014-02-19 12:10:00,41.55,41.57,41.55,41.56,28400.0,30.6764,30.6911,30.6764,30.6838,28400.0
2014-02-19 12:15:00,41.57,41.57,41.52,41.52,38100.0,30.6911,30.6911,30.6542,30.6542,38100.0
2014-02-19 12:20:00,41.52,41.52,41.48,41.51,65900.0,30.6542,30.6542,30.6247,30.6468,65900.0
2014-02-19 12:25:00,41.51,41.51,41.5,41.5,17700.0,30.6468,30.6468,30.6395,30.6395,17700.0
2014-02-19 12:30:00,41.51,41.54,41.51,41.52,40100.0,30.6468,30.669,30.6468,30.6542,40100.0
2014-02-19 12:35:00,41.52,41.54,41.51,41.54,19500.0,30.6542,30.669,30.6468,30.669,19500.0
2014-02-19 12:40:00,41.54,41.54,41.5,41.51,38000.0,30.669,30.669,30.6395,30.6468,38000.0
2014-02-19 12:45:00,41.52,41.52,41.5,41.52,13600.0,30.6542,30.6542,30.6395,30.6542,13600.0
2014-02-19 12:50:00,41.52,41.53,41.51,41.51,34300.0,30.6542,30.6616,30.6468,30.6468,34300.0
2014-02-19 12:55:00,41.51,41.52,41.5,41.52,18800.0,30.6468,30.6542,30.6395,30.6542,18800.0
2014-02-19 13:00:00,41.51,41.52,41.51,41.51,5100.0,30.6468,30.6542,30.6468,30.6468,5100.0
2014-02-19 13:05:00,41.52,41.54,41.51,41.54,86300.0,30.6542,30.669,30.6468,30.669,86300.0
2014-02-19 13:10:00,41.54,41.56,41.53,41.55,44400.0,30.669,30.6838,30.6616,30.6764,44400.0
2014-02-19 13:15:00,41.56,41.57,41.55,41.55,31000.0,30.6838,30.6911,30.6764,30.6764,31000.0
2014-02-19 13:20:00,41.56,41.59,41.55,41.59,48400.0,30.6838,30.7059,30.6764,30.7059,48400.0
2014-02-19 13:25:00,41.6,41.6,41.58,41.59,58800.0,30.7133,30.7133,30.6985,30.7059,58800.0
2014-02-19 13:30:00,41.59,41.61,41.59,41.59,21700.0,30.7059,30.7207,30.7059,30.7059,21700.0
2014-02-19 13:35:00,41.59,41.6,41.58,41.59,22600.0,30.7059,30.7133,30.6985,30.7059,22600.0
2014-02-19 13:40:00,41.59,41.6,41.59,41.59,22900.0,30.7059,30.7133,30.7059,30.7059,22900.0
2014-02-19 13:45:00,41.59,41.6,41.59,41.59,11800.0,30.7059,30.7133,30.7059,30.7059,11800.0
2014-02-19 13:50:00,41.59,41.6,41.59,41.6,30900.0,30.7059,30.7133,30.7059,30.7133,30900.0
2014-02-19 13:55:00,41.61,41.61,41.57,41.58,32700.0,30.7207,30.7207,30.6911,30.6985,32700.0
2014-02-19 14:00:00,41.58,41.63,41.56,41.59,100000.0,30.6985,30.7354,30.6838,30.7059,100000.0
2014-02-19 14:05:00,41.59,41.69,41.59,41.67,99900.0,30.7059,30.7797,30.7059,30.765,99900.0
2014-02-19 14:10:00,41.67,41.67,41.63,41.65,124400.0,30.765,30.765,30.7354,30.7502,124400.0
2014-02-19 14:15:00,41.64,41.64,41.6,41.61,288100.0,30.7428,30.7428,30.7133,30.7207,288100.0
2014-02-19 14:20:00,41.6,41.61,41.54,41.59,87200.0,30.7133,30.7207,30.669,30.7059,87200.0
2014-02-19 14:25:00,41.59,41.64,41.58,41.63,57400.0,30.7059,30.7428,30.6985,30.7354,57400.0
2014-02-19 14:30:00,41.64,41.64,41.61,41.62,93400.0,30.7428,30.7428,30.7207,30.7281,93400.0
2014-02-19 14:35:00,41.63,41.63,41.6,41.62,35400.0,30.7354,30.7354,30.7133,30.7281,35400.0
2014-02-19 14:40:00,41.62,41.65,41.59,41.59,337400.0,30.7281,30.7502,30.7059,30.7059,337400.0
2014-02-19 14:45:00,41.59,41.61,41.58,41.6,63100.0,30.7059,30.7207,30.6985,30.7133,63100.0
2014-02-19 14:50:00,41.6,41.62,41.59,41.61,26300.0,30.7133,30.7281,30.7059,30.7207,26300.0
2014-02-19 14:55:00,41.62,41.62,41.57,41.61,74200.0,30.7281,30.7281,30.6911,30.7207,74200.0
2014-02-19 15:00:00,41.6,41.62,41.59,41.6,35300.0,30.7133,30.7281,30.7059,30.7133,35300.0
2014-02-19 15:05:00,41.6,41.6,41.59,41.59,31400.0,30.7133,30.7133,30.7059,30.7059,31400.0
2014-02-19 15:10:00,41.59,41.59,41.54,41.56,122900.0,30.7059,30.7059,30.669,30.6838,122900.0
2014-02-19 15:15:00,41.56,41.58,41.54,41.55,115400.0,30.6838,30.6985,30.669,30.6764,115400.0
2014-02-19 15:20:00,41.55,41.55,41.51,41.54,65800.0,30.6764,30.6764,30.6468,30.669,65800.0
2014-02-19 15:25:00,41.54,41.55,41.52,41.53,118200.0,30.669,30.6764,30.6542,30.6616,118200.0
2014-02-19 15:30:00,41.52,41.53,41.52,41.52,50100.0,30.6542,30.6616,30.6542,30.6542,50100.0
2014-02-19 15:35:00,41.52,41.53,41.51,41.52,72900.0,30.6542,30.6616,30.6468,30.6542,72900.0
2014-02-19 15:40:00,41.52,41.54,41.49,41.49,113800.0,30.6542,30.669,30.6321,30.6321,113800.0
2014-02-19 15:45:00,41.5,41.5,41.46,41.48,159300.0,30.6395,30.6395,30.6099,30.6247,159300.0
2014-02-19 15:50:00,41.48,41.5,41.44,41.46,163300.0,30.6247,30.6395,30.5952,30.6099,163300.0
2014-02-19 15:55:00,41.45,41.5,41.44,41.49,456100.0,30.6025,30.6395,30.5952,30.6321,456100.0
2014-02-20 09:30:00,41.45,41.51,41.38,41.45,136700.0,30.6025,30.6468,30.5509,30.6025,136700.0
2014-02-20 09:35:00,41.45,41.54,41.45,41.46,137700.0,30.6025,30.669,30.6025,30.6099,137700.0
2014-02-20 09:40:00,41.47,41.5,41.42,41.43,45100.0,30.6173,30.6395,30.5804,30.5878,45100.0
2014-02-20 09:45:00,41.44,41.48,41.42,41.45,58100.0,30.5952,30.6247,30.5804,30.6025,58100.0
2014-02-20 09:50:00,41.46,41.46,41.42,41.43,13500.0,30.6099,30.6099,30.5804,30.5878,13500.0
2014-02-20 09:55:00,41.43,41.48,41.42,41.46,42100.0,30.5878,30.6247,30.5804,30.6099,42100.0
2014-02-20 10:00:00,41.46,41.52,41.4,41.51,79200.0,30.6099,30.6542,30.5656,30.6468,79200.0
2014-02-20 10:05:00,41.52,41.52,41.42,41.42,68200.0,30.6542,30.6542,30.5804,30.5804,68200.0
2014-02-20 10:10:00,41.43,41.52,41.43,41.51,23700.0,30.5878,30.6542,30.5878,30.6468,23700.0
2014-02-20 10:15:00,41.53,41.58,41.53,41.54,75400.0,30.6616,30.6985,30.6616,30.669,75400.0
2014-02-20 10:20:00,41.54,41.56,41.53,41.56,20500.0,30.669,30.6838,30.6616,30.6838,20500.0
2014-02-20 10:25:00,41.55,41.59,41.55,41.58,23300.0,30.6764,30.7059,30.6764,30.6985,23300.0
2014-02-20 10:30:00,41.57,41.66,41.57,41.64,133700.0,30.6911,30.7576,30.6911,30.7428,133700.0
2014-02-20 10:35:00,41.65,41.68,41.64,41.65,41000.0,30.7502,30.7724,30.7428,30.7502,41000.0
2014-02-20 10:40:00,41.66,41.69,41.65,41.67,55300.0,30.7576,30.7797,30.7502,30.765,55300.0
2014-02-20 10:45:00,41.68,41.68,41.65,41.66,61600.0,30.7724,30.7724,30.7502,30.7576,61600.0
2014-02-20 10:50:00,41.65,41.66,41.63,41.64,152300.0,30.7502,30.7576,30.7354,30.7428,152300.0
2014-02-20 10:55:00,41.64,41.69,41.64,41.67,58900.0,30.7428,30.7797,30.7428,30.765,58900.0
2014-02-20 11:00:00,41.67,41.69,41.66,41.68,35800.0,30.765,30.7797,30.7576,30.7724,35800.0
2014-02-20 11:05:00,41.69,41.71,41.69,41.71,40900.0,30.7797,30.7945,30.7797,30.7945,40900.0
2014-02-20 11:10:00,41.72,41.72,41.69,41.69,19200.0,30.8019,30.8019,30.7797,30.7797,19200.0
2014-02-20 11:15:00,41.69,41.7,41.68,41.69,40000.0,30.7797,30.7871,30.7724,30.7797,40000.0
2014-02-20 11:20:00,41.69,41.7,41.68,41.69,24500.0,30.7797,30.7871,30.7724,30.7797,24500.0
2014-02-20 11:25:00,41.7,41.72,41.67,41.71,52900.0,30.7871,30.8019,30.765,30.7945,52900.0
2014-02-20 11:30:00,41.71,41.71,41.69,41.7,26700.0,30.7945,30.7945,30.7797,30.7871,26700.0
2014-02-20 11:35:00,41.7,41.73,41.7,41.71,34100.0,30.7871,30.8093,30.7871,30.7945,34100.0
2014-02-20 11:40:00,41.71,41.73,41.69,41.69,19100.0,30.7945,30.8093,30.7797,30.7797,19100.0
2014-02-20 11:45:00,41.7,41.73,41.7,41.73,120200.0,30.7871,30.8093,30.7871,30.8093,120200.0
2014-02-20 11:50:00,41.73,41.73,41.68,41.68,23100.0,30.8093,30.8093,30.7724,30.7724,23100.0
2014-02-20 11:55:00,41.69,41.71,41.68,41.7,39100.0,30.7797,30.7945,30.7724,30.7871,39100.0
2014-02-20 12:00:00,41.71,41.71,41.7,41.7,6100.0,30.7945,30.7945,30.7871,30.7871,6100.0
2014-02-20 12:05:00,41.7,41.71,41.69,41.71,35400.0,30.7871,30.7945,30.7797,30.7945,35400.0
2014-02-20 12:10:00,41.71,41.73,41.7,41.72,26400.0,30.7945,30.8093,30.7871,30.8019,26400.0
2014-02-20 12:15:00,41.71,41.77,41.71,41.77,66700.0,30.7945,30.8388,30.7945,30.8388,66700.0
2014-02-20 12:20:00,41.76,41.79,41.76,41.77,47900.0,30.8314,30.8536,30.8314,30.8388,47900.0
2014-02-20 12:25:00,41.76,41.8,41.75,41.79,79100.0,30.8314,30.8609,30.824,30.8536,79100.0
2014-02-20 12:30:00,41.8,41.82,41.79,41.82,60000.0,30.8609,30.8757,30.8536,30.8757,60000.0
2014-02-20 12:35:00,41.81,41.81,41.78,41.79,31600.0,30.8683,30.8683,30.8462,30.8536,31600.0
2014-02-20 12:40:00,41.79,41.8,41.78,41.78,19600.0,30.8536,30.8609,30.8462,30.8462,19600.0
2014-02-20 12:45:00,41.78,41.8,41.78,41.8,37800.0,30.8462,30.8609,30.8462,30.8609,37800.0
2014-02-20 12:50:00,41.8,41.81,41.78,41.79,117100.0,30.8609,30.8683,30.8462,30.8536,117100.0
2014-02-20 12:55:00,41.78,41.79,41.76,41.76,13300.0,30.8462,30.8536,30.8314,30.8314,13300.0
2014-02-20 13:00:00,41.77,41.79,41.76,41.79,15800.0,30.8388,30.8536,30.8314,30.8536,15800.0
2014-02-20 13:05:00,41.79,41.79,41.77,41.77,32200.0,30.8536,30.8536,30.8388,30.8388,32200.0
2014-02-20 13:10:00,41.77,41.78,41.77,41.77,20500.0,30.8388,30.8462,30.8388,30.8388,20500.0
2014-02-20 13:15:00,41.76,41.76,41.74,41.75,22800.0,30.8314,30.8314,30.8167,30.824,22800.0
2014-02-20 13:20:00,41.75,41.76,41.74,41.74,16900.0,30.824,30.8314,30.8167,30.8167,16900.0
2014-02-20 13:25:00,41.74,41.76,41.74,41.75,11700.0,30.8167,30.8314,30.8167,30.824,11700.0
2014-02-20 13:30:00,41.74,41.76,41.74,41.75,16400.0,30.8167,30.8314,30.8167,30.824,16400.0
2014-02-20 13:35:00,41.75,41.77,41.75,41.77,19700.0,30.824,30.8388,30.824,30.8388,19700.0
2014-02-20 13:40:00,41.76,41.77,41.71,41.71,35400.0,30.8314,30.8388,30.7945,30.7945,35400.0
2014-02-20 13:45:00,41.71,41.73,41.71,41.72,28300.0,30.7945,30.8093,30.7945,30.8019,28300.0
2014-02-20 13:50:00,41.72,41.74,41.71,41.72,52100.0,30.8019,30.8167,30.7945,30.8019,52100.0
2014-02-20 13:55:00,41.72,41.73,41.71,41.73,21500.0,30.8019,30.8093,30.7945,30.8093,21500.0
2014-02-20 14:00:00,41.73,41.73,41.69,41.69,23300.0,30.8093,30.8093,30.7797,30.7797,23300.0
2014-02-20 14:05:00,41.7,41.72,41.69,41.71,29300.0,30.7871,30.8019,30.7797,30.7945,29300.0
2014-02-20 14:10:00,41.71,41.74,41.7,41.73,70500.0,30.7945,30.8167,30.7871,30.8093,70500.0
2014-02-20 14:15:00,41.73,41.76,41.73,41.76,44300.0,30.8093,30.8314,30.8093,30.8314,44300.0
2014-02-20 14:20:00,41.75,41.76,41.74,41.74,61800.0,30.824,30.8314,30.8167,30.8167,61800.0
2014-02-20 14:25:00,41.74,41.75,41.72,41.74,45300.0,30.8167,30.824,30.8019,30.8167,45300.0
2014-02-20 14:30:00,41.74,41.75,41.73,41.73,31300.0,30.8167,30.824,30.8093,30.8093,31300.0
2014-02-20 14:35:00,41.74,41.75,41.72,41.73,29900.0,30.8167,30.824,30.8019,30.8093,29900.0
2014-02-20 14:40:00,41.74,41.76,41.74,41.75,19600.0,30.8167,30.8314,30.8167,30.824,19600.0
2014-02-20 14:45:00,41.75,41.77,41.75,41.76,33500.0,30.824,30.8388,30.824,30.8314,33500.0
2014-02-20 14:50:00,41.76,41.77,41.75,41.76,18300.0,30.8314,30.8388,30.824,30.8314,18300.0
2014-02-20 14:55:00,41.75,41.78,41.74,41.78,20100.0,30.824,30.8462,30.8167,30.8462,20100.0
2014-02-20 15:00:00,41.78,41.8,41.77,41.79,55300.0,30.8462,30.8609,30.8388,30.8536,55300.0
2014-02-20 15:05:00,41.79,41.8,41.78,41.8,13700.0,30.8536,30.8609,30.8462,30.8609,13700.0
2014-02-20 15:10:00,41.79,41.8,41.78,41.78,42800.0,30.8536,30.8609,30.8462,30.8462,42800.0
2014-02-20 15:15:00,41.79,41.79,41.77,41.77,14100.0,30.8536,30.8536,30.8388,30.8388,14100.0
2014-02-20 15:20:00,41.77,41.78,41.74,41.75,118800.0,30.8388,30.8462,30.8167,30.824,118800.0
2014-02-20 15:25:00,41.74,41.76,41.73,41.76,31500.0,30.8167,30.8314,30.8093,30.8314,31500.0
2014-02-20 15:30:00,41.76,41.77,41.75,41.76,38900.0,30.8314,30.8388,30.824,30.8314,38900.0
2014-02-20 15:35:00,41.76,41.77,41.74,41.75,310200.0,30.8314,30.8388,30.8167,30.824,310200.0
2014-02-20 15:40:00,41.75,41.78,41.74,41.77,405400.0,30.824,30.8462,30.8167,30.8388,405400.0
2014-02-20 15:45:00,41.78,41.79,41.77,41.79,220900.0,30.8462,30.8536,30.8388,30.8536,220900.0
2014-02-20 15:50:00,41.79,41.8,41.76,41.76,282200.0,30.8536,30.8609,30.8314,30.8314,282200.0
2014-02-20 15:55:00,41.76,41.76,41.69,41.7,514700.0,30.8314,30.8314,30.7797,30.7871,514700.0
2014-02-21 09:30:00,41.74,41.77,41.71,41.72,80300.0,30.8167,30.8388,30.7945,30.8019,80300.0
2014-02-21 09:35:00,41.71,41.74,41.68,41.71,109000.0,30.7945,30.8167,30.7724,30.7945,109000.0
2014-02-21 09:40:00,41.71,41.73,41.69,41.72,44900.0,30.7945,30.8093,30.7797,30.8019,44900.0
2014-02-21 09:45:00,41.72,41.79,41.72,41.78,30100.0,30.8019,30.8536,30.8019,30.8462,30100.0
2014-02-21 09:50:00,41.79,41.84,41.79,41.83,65400.0,30.8536,30.8905,30.8536,30.8831,65400.0
2014-02-21 09:55:00,41.83,41.86,41.81,41.81,42500.0,30.8831,30.9052,30.8683,30.8683,42500.0
2014-02-21 10:00:00,41.8,41.88,41.8,41.85,60200.0,30.8609,30.92,30.8609,30.8979,60200.0
2014-02-21 10:05:00,41.85,41.85,41.8,41.82,19500.0,30.8979,30.8979,30.8609,30.8757,19500.0
2014-02-21 10:10:00,41.82,41.82,41.79,41.79,198100.0,30.8757,30.8757,30.8536,30.8536,198100.0
2014-02-21 10:15:00,41.79,41.8,41.77,41.77,67800.0,30.8536,30.8609,30.8388,30.8388,67800.0
2014-02-21 10:20:00,41.77,41.77,41.68,41.7,69300.0,30.8388,30.8388,30.7724,30.7871,69300.0
2014-02-21 10:25:00,41.7,41.72,41.68,41.7,65000.0,30.7871,30.8019,30.7724,30.7871,65000.0
2014-02-21 10:30:00,41.71,41.75,41.71,41.74,36100.0,30.7945,30.824,30.7945,30.8167,36100.0
2014-02-21 10:35:00,41.74,41.8,41.74,41.79,77200.0,30.8167,30.8609,30.8167,30.8536,77200.0
2014-02-21 10:40:00,41.8,41.82,41.79,41.81,63200.0,30.8609,30.8757,30.8536,30.8683,63200.0
2014-02-21 10:45:00,41.81,41.82,41.79,41.81,43400.0,30.8683,30.8757,30.8536,30.8683,43400.0
2014-02-21 10:50:00,41.81,41.82,41.8,41.8,30500.0,30.8683,30.8757,30.8609,30.8609,30500.0
2014-02-21 10:55:00,41.8,41.81,41.77,41.78,38200.0,30.8609,30.8683,30.8388,30.8462,38200.0
2014-02-21 11:00:00,41.78,41.82,41.77,41.81,67900.0,30.8462,30.8757,30.8388,30.8683,67900.0
2014-02-21 11:05:00,41.8,41.81,41.78,41.78,20600.0,30.8609,30.8683,30.8462,30.8462,20600.0
2014-02-21 11:10:00,41.79,41.8,41.75,41.77,49400.0,30.8536,30.8609,30.824,30.8388,49400.0
2014-02-21 11:15:00,41.77,41.8,41.77,41.77,40500.0,30.8388,30.8609,30.8388,30.8388,40500.0
2014-02-21 11:20:00,41.77,41.77,41.75,41.77,41100.0,30.8388,30.8388,30.824,30.8388,41100.0
2014-02-21 11:25:00,41.77,41.79,41.77,41.79,52700.0,30.8388,30.8536,30.8388,30.8536,52700.0
2014-02-21 11:30:00,41.79,41.82,41.79,41.81,39800.0,30.8536,30.8757,30.8536,30.8683,39800.0
2014-02-21 11:35:00,41.82,41.83,41.78,41.79,117700.0,30.8757,30.8831,30.8462,30.8536,117700.0
2014-02-21 11:40:00,41.8,41.8,41.79,41.79,18700.0,30.8609,30.8609,30.8536,30.8536,18700.0
2014-02-21 11:45:00,41.79,41.79,41.76,41.77,17500.0,30.8536,30.8536,30.8314,30.8388,17500.0
2014-02-21 11:50:00,41.78,41.81,41.78,41.78,22500.0,30.8462,30.8683,30.8462,30.8462,22500.0
2014-02-21 11:55:00,41.79,41.79,41.76,41.76,12200.0,30.8536,30.8536,30.8314,30.8314,12200.0
2014-02-21 12:00:00,41.77,41.8,41.77,41.78,33700.0,30.8388,30.8609,30.8388,30.8462,33700.0
2014-02-21 12:05:00,41.78,41.79,41.77,41.77,12100.0,30.8462,30.8536,30.8388,30.8388,12100.0
2014-02-21 12:10:00,41.77,41.77,41.76,41.76,29600.0,30.8388,30.8388,30.8314,30.8314,29600.0
2014-02-21 12:15:00,41.76,41.77,41.74,41.76,24200.0,30.8314,30.8388,30.8167,30.8314,24200.0
2014-02-21 12:20:00,41.75,41.77,41.75,41.76,12300.0,30.824,30.8388,30.824,30.8314,12300.0
2014-02-21 12:25:00,41.76,41.77,41.75,41.76,11500.0,30.8314,30.8388,30.824,30.8314,11500.0
2014-02-21 12:30:00,41.76,41.76,41.73,41.73,24600.0,30.8314,30.8314,30.8093,30.8093,24600.0
2014-02-21 12:35:00,41.74,41.74,41.73,41.73,2900.0,30.8167,30.8167,30.8093,30.8093,2900.0
2014-02-21 12:40:00,41.73,41.73,41.71,41.71,15800.0,30.8093,30.8093,30.7945,30.7945,15800.0
2014-02-21 12:45:00,41.72,41.73,41.7,41.72,34400.0,30.8019,30.8093,30.7871,30.8019,34400.0
2014-02-21 12:50:00,41.72,41.75,41.72,41.74,52800.0,30.8019,30.824,30.8019,30.8167,52800.0
2014-02-21 12:55:00,41.73,41.75,41.73,41.75,4700.0,30.8093,30.824,30.8093,30.824,4700.0
2014-02-21 13:00:00,41.74,41.76,41.74,41.74,11900.0,30.8167,30.8314,30.8167,30.8167,11900.0
2014-02-21 13:05:00,41.74,41.76,41.73,41.76,26800.0,30.8167,30.8314,30.8093,30.8314,26800.0
2014-02-21 13:10:00,41.77,41.77,41.74,41.75,11800.0,30.8388,30.8388,30.8167,30.824,11800.0
2014-02-21 13:15:00,41.76,41.76,41.74,41.75,16700.0,30.8314,30.8314,30.8167,30.824,16700.0
2014-02-21 13:20:00,41.74,41.76,41.73,41.74,22200.0,30.8167,30.8314,30.8093,30.8167,22200.0
2014-02-21 13:25:00,41.73,41.74,41.72,41.73,21300.0,30.8093,30.8167,30.8019,30.8093,21300.0
2014-02-21 13:30:00,41.72,41.73,41.72,41.72,20000.0,30.8019,30.8093,30.8019,30.8019,20000.0
2014-02-21 13:35:00,41.72,41.72,41.67,41.68,92000.0,30.8019,30.8019,30.765,30.7724,92000.0
2014-02-21 13:40:00,41.67,41.69,41.66,41.69,43200.0,30.765,30.7797,30.7576,30.7797,43200.0
2014-02-21 13:45:00,41.69,41.7,41.68,41.68,40100.0,30.7797,30.7871,30.7724,30.7724,40100.0
2014-02-21 13:50:00,41.69,41.69,41.66,41.66,30400.0,30.7797,30.7797,30.7576,30.7576,30400.0
2014-02-21 13:55:00,41.66,41.7,41.66,41.69,20300.0,30.7576,30.7871,30.7576,30.7797,20300.0
2014-02-21 14:00:00,41.68,41.71,41.68,41.69,59900.0,30.7724,30.7945,30.7724,30.7797,59900.0
2014-02-21 14:05:00,41.69,41.7,41.65,41.65,34700.0,30.7797,30.7871,30.7502,30.7502,34700.0
2014-02-21 14:10:00,41.65,41.66,41.62,41.63,51500.0,30.7502,30.7576,30.7281,30.7354,51500.0
2014-02-21 14:15:00,41.63,41.65,41.63,41.64,42100.0,30.7354,30.7502,30.7354,30.7428,42100.0
2014-02-21 14:20:00,41.64,41.66,41.62,41.63,37800.0,30.7428,30.7576,30.7281,30.7354,37800.0
2014-02-21 14:25:00,41.63,41.65,41.62,41.64,19500.0,30.7354,30.7502,30.7281,30.7428,19500.0
2014-02-21 14:30:00,41.62,41.62,41.59,41.62,55700.0,30.7281,30.7281,30.7059,30.7281,55700.0
2014-02-21 14:35:00,41.62,41.62,41.6,41.61,21800.0,30.7281,30.7281,30.7133,30.7207,21800.0
2014-02-21 14:40:00,41.6,41.65,41.6,41.65,58000.0,30.7133,30.7502,30.7133,30.7502,58000.0
2014-02-21 14:45:00,41.65,41.66,41.63,41.65,39400.0,30.7502,30.7576,30.7354,30.7502,39400.0
2014-02-21 14:50:00,41.65,41.65,41.62,41.64,44900.0,30.7502,30.7502,30.7281,30.7428,44900.0
2014-02-21 14:55:00,41.64,41.66,41.64,41.64,35500.0,30.7428,30.7576,30.7428,30.7428,35500.0
2014-02-21 15:00:00,41.64,41.64,41.62,41.62,23700.0,30.7428,30.7428,30.7281,30.7281,23700.0
2014-02-21 15:05:00,41.63,41.65,41.62,41.65,68900.0,30.7354,30.7502,30.7281,30.7502,68900.0
2014-02-21 15:10:00,41.65,41.65,41.63,41.64,29700.0,30.7502,30.7502,30.7354,30.7428,29700.0
2014-02-21 15:15:00,41.64,41.66,41.63,41.66,52400.0,30.7428,30.7576,30.7354,30.7576,52400.0
2014-02-21 15:20:00,41.66,41.69,41.66,41.68,53000.0,30.7576,30.7797,30.7576,30.7724,53000.0
2014-02-21 15:25:00,41.68,41.71,41.68,41.7,40300.0,30.7724,30.7945,30.7724,30.7871,40300.0
2014-02-21 15:30:00,41.7,41.71,41.66,41.66,98800.0,30.7871,30.7945,30.7576,30.7576,98800.0
2014-02-21 15:35:00,41.66,41.67,41.64,41.64,115300.0,30.7576,30.765,30.7428,30.7428,115300.0
2014-02-21 15:40:00,41.65,41.68,41.64,41.67,117900.0,30.7502,30.7724,30.7428,30.765,117900.0
2014-02-21 15:45:00,41.66,41.68,41.64,41.65,118600.0,30.7576,30.7724,30.7428,30.7502,118600.0
2014-02-21 15:50:00,41.65,41.65,41.63,41.65,273500.0,30.7502,30.7502,30.7354,30.7502,273500.0
2014-02-21 15:55:00,41.64,41.65,41.59,41.62,704700.0,30.7428,30.7502,30.7059,30.7281,704700.0
2014-02-24 09:30:00,41.63,41.72,41.62,41.72,79700.0,30.7354,30.8019,30.7281,30.8019,79700.0
2014-02-24 09:35:00,41.73,41.75,41.7,41.75,55900.0,30.8093,30.824,30.7871,30.824,55900.0
2014-02-24 09:40:00,41.75,41.77,41.73,41.75,281700.0,30.824,30.8388,30.8093,30.824,281700.0
2014-02-24 09:45:00,41.76,41.81,41.74,41.79,180500.0,30.8314,30.8683,30.8167,30.8536,180500.0
2014-02-24 09:50:00,41.79,41.87,41.79,41.85,95500.0,30.8536,30.9126,30.8536,30.8979,95500.0
2014-02-24 09:55:00,41.86,41.86,41.83,41.84,26200.0,30.9052,30.9052,30.8831,30.8905,26200.0
2014-02-24 10:00:00,41.84,41.85,41.78,41.78,10400.0,30.8905,30.8979,30.8462,30.8462,10400.0
2014-02-24 10:05:00,41.78,41.81,41.76,41.8,27700.0,30.8462,30.8683,30.8314,30.8609,27700.0
2014-02-24 10:10:00,41.8,41.83,41.8,41.82,59100.0,30.8609,30.8831,30.8609,30.8757,59100.0
2014-02-24 10:15:00,41.82,41.83,41.81,41.82,8000.0,30.8757,30.8831,30.8683,30.8757,8000.0
2014-02-24 10:20:00,41.82,41.83,41.81,41.83,15200.0,30.8757,30.8831,30.8683,30.8831,15200.0
2014-02-24 10:25:00,41.84,41.85,41.81,41.82,15200.0,30.8905,30.8979,30.8683,30.8757,15200.0
2014-02-24 10:30:00,41.82,41.85,41.82,41.85,8500.0,30.8757,30.8979,30.8757,30.8979,8500.0
2014-02-24 10:35:00,41.84,41.9,41.84,41.88,73600.0,30.8905,30.9348,30.8905,30.92,73600.0
2014-02-24 10:40:00,41.88,41.88,41.86,41.88,8700.0,30.92,30.92,30.9052,30.92,8700.0
2014-02-24 10:45:00,41.88,41.9,41.87,41.89,78400.0,30.92,30.9348,30.9126,30.9274,78400.0
2014-02-24 10:50:00,41.88,41.88,41.85,41.86,13100.0,30.92,30.92,30.8979,30.9052,13100.0
2014-02-24 10:55:00,41.86,41.87,41.84,41.85,18700.0,30.9052,30.9126,30.8905,30.8979,18700.0
2014-02-24 11:00:00,41.85,41.85,41.83,41.84,10700.0,30.8979,30.8979,30.8831,30.8905,10700.0
2014-02-24 11:05:00,41.84,41.88,41.84,41.88,30400.0,30.8905,30.92,30.8905,30.92,30400.0
2014-02-24 11:10:00,41.88,41.91,41.87,41.9,19500.0,30.92,30.9422,30.9126,30.9348,19500.0
2014-02-24 11:15:00,41.9,41.9,41.88,41.89,26600.0,30.9348,30.9348,30.92,30.9274,26600.0
2014-02-24 11:20:00,41.9,41.9,41.87,41.88,13600.0,30.9348,30.9348,30.9126,30.92,13600.0
2014-02-24 11:25:00,41.88,41.91,41.88,41.91,71000.0,30.92,30.9422,30.92,30.9422,71000.0
2014-02-24 11:30:00,41.91,41.94,41.91,41.94,22700.0,30.9422,30.9643,30.9422,30.9643,22700.0
2014-02-24 11:35:00,41.95,41.99,41.95,41.98,82100.0,30.9717,31.0012,30.9717,30.9938,82100.0
2014-02-24 11:40:00,41.98,41.99,41.97,41.99,16300.0,30.9938,31.0012,30.9865,31.0012,16300.0
2014-02-24 11:45:00,41.99,41.99,41.97,41.98,10900.0,31.0012,31.0012,30.9865,30.9938,10900.0
2014-02-24 11:50:00,41.98,42.02,41.97,42.02,85500.0,30.9938,31.0234,30.9865,31.0234,85500.0
2014-02-24 11:55:00,42.02,42.02,41.99,42.0,24500.0,31.0234,31.0234,31.0012,31.0086,24500.0
2014-02-24 12:00:00,42.01,42.02,42.0,42.01,41800.0,31.016,31.0234,31.0086,31.016,41800.0
2014-02-24 12:05:00,42.02,42.02,42.0,42.0,6800.0,31.0234,31.0234,31.0086,31.0086,6800.0
2014-02-24 12:10:00,42.02,42.02,41.99,42.0,12100.0,31.0234,31.0234,31.0012,31.0086,12100.0
2014-02-24 12:15:00,42.01,42.03,42.01,42.02,14900.0,31.016,31.0308,31.016,31.0234,14900.0
2014-02-24 12:20:00,42.02,42.02,42.0,42.0,8300.0,31.0234,31.0234,31.0086,31.0086,8300.0
2014-02-24 12:25:00,42.01,42.01,41.98,41.99,22600.0,31.016,31.016,30.9938,31.0012,22600.0
2014-02-24 12:30:00,41.98,41.99,41.97,41.98,6600.0,30.9938,31.0012,30.9865,30.9938,6600.0
2014-02-24 12:35:00,41.98,41.98,41.96,41.98,78900.0,30.9938,30.9938,30.9791,30.9938,78900.0
2014-02-24 12:40:00,41.98,41.98,41.97,41.98,38500.0,30.9938,30.9938,30.9865,30.9938,38500.0
2014-02-24 12:45:00,41.98,41.98,41.97,41.98,5900.0,30.9938,30.9938,30.9865,30.9938,5900.0
2014-02-24 12:50:00,41.98,41.98,41.96,41.97,34400.0,30.9938,30.9938,30.9791,30.9865,34400.0
2014-02-24 12:55:00,41.97,41.97,41.96,41.97,23800.0,30.9865,30.9865,30.9791,30.9865,23800.0
2014-02-24 13:00:00,41.97,41.97,41.95,41.95,12800.0,30.9865,30.9865,30.9717,30.9717,12800.0
2014-02-24 13:05:00,41.95,41.96,41.94,41.96,7700.0,30.9717,30.9791,30.9643,30.9791,7700.0
2014-02-24 13:10:00,41.96,41.96,41.94,41.95,15200.0,30.9791,30.9791,30.9643,30.9717,15200.0
2014-02-24 13:15:00,41.96,41.97,41.95,41.96,17000.0,30.9791,30.9865,30.9717,30.9791,17000.0
2014-02-24 13:20:00,41.96,41.96,41.95,41.95,10200.0,30.9791,30.9791,30.9717,30.9717,10200.0
2014-02-24 13:25:00,41.96,41.97,41.94,41.97,50300.0,30.9791,30.9865,30.9643,30.9865,50300.0
2014-02-24 13:30:00,41.96,41.97,41.95,41.96,8100.0,30.9791,30.9865,30.9717,30.9791,8100.0
2014-02-24 13:35:00,41.97,41.97,41.94,41.96,11700.0,30.9865,30.9865,30.9643,30.9791,11700.0
2014-02-24 13:40:00,41.95,41.96,41.93,41.94,8300.0,30.9717,30.9791,30.9569,30.9643,8300.0
2014-02-24 13:45:00,41.94,41.95,41.92,41.94,17700.0,30.9643,30.9717,30.9495,30.9643,17700.0
2014-02-24 13:50:00,41.94,41.94,41.93,41.93,2600.0,30.9643,30.9643,30.9569,30.9569,2600.0
2014-02-24 13:55:00,41.93,41.94,41.91,41.92,18000.0,30.9569,30.9643,30.9422,30.9495,18000.0
2014-02-24 14:00:00,41.92,41.96,41.91,41.95,53900.0,30.9495,30.9791,30.9422,30.9717,53900.0
2014-02-24 14:05:00,41.96,41.96,41.94,41.95,32300.0,30.9791,30.9791,30.9643,30.9717,32300.0
2014-02-24 14:10:00,41.95,41.95,41.94,41.94,13700.0,30.9717,30.9717,30.9643,30.9643,13700.0
2014-02-24 14:15:00,41.94,41.95,41.93,41.95,17700.0,30.9643,30.9717,30.9569,30.9717,17700.0
2014-02-24 14:20:00,41.94,41.95,41.94,41.95,7500.0,30.9643,30.9717,30.9643,30.9717,7500.0
2014-02-24 14:25:00,41.95,41.97,41.95,41.97,23500.0,30.9717,30.9865,30.9717,30.9865,23500.0
2014-02-24 14:30:00,41.97,41.97,41.95,41.96,17300.0,30.9865,30.9865,30.9717,30.9791,17300.0
2014-02-24 14:35:00,41.95,41.96,41.92,41.96,21200.0,30.9717,30.9791,30.9495,30.9791,21200.0
2014-02-24 14:40:00,41.95,41.96,41.93,41.94,27200.0,30.9717,30.9791,30.9569,30.9643,27200.0
2014-02-24 14:45:00,41.95,41.95,41.94,41.95,3400.0,30.9717,30.9717,30.9643,30.9717,3400.0
2014-02-24 14:50:00,41.95,41.96,41.94,41.94,43400.0,30.9717,30.9791,30.9643,30.9643,43400.0
2014-02-24 14:55:00,41.94,41.95,41.91,41.91,15700.0,30.9643,30.9717,30.9422,30.9422,15700.0
2014-02-24 15:00:00,41.91,41.91,41.88,41.88,16400.0,30.9422,30.9422,30.92,30.92,16400.0
2014-02-24 15:05:00,41.88,41.89,41.88,41.89,15600.0,30.92,30.9274,30.92,30.9274,15600.0
2014-02-24 15:10:00,41.89,41.9,41.86,41.86,77500.0,30.9274,30.9348,30.9052,30.9052,77500.0
2014-02-24 15:15:00,41.87,41.89,41.86,41.89,41600.0,30.9126,30.9274,30.9052,30.9274,41600.0
2014-02-24 15:20:00,41.89,41.9,41.88,41.9,15200.0,30.9274,30.9348,30.92,30.9348,15200.0
2014-02-24 15:25:00,41.9,41.9,41.83,41.83,57700.0,30.9348,30.9348,30.8831,30.8831,57700.0
2014-02-24 15:30:00,41.84,41.87,41.83,41.87,59700.0,30.8905,30.9126,30.8831,30.9126,59700.0
2014-02-24 15:35:00,41.86,41.87,41.86,41.86,36500.0,30.9052,30.9126,30.9052,30.9052,36500.0
2014-02-24 15:40:00,41.86,41.86,41.82,41.84,86900.0,30.9052,30.9052,30.8757,30.8905,86900.0
2014-02-24 15:45:00,41.84,41.88,41.83,41.85,126300.0,30.8905,30.92,30.8831,30.8979,126300.0
2014-02-24 15:50:00,41.86,41.86,41.81,41.83,120400.0,30.9052,30.9052,30.8683,30.8831,120400.0
2014-02-24 15:55:00,41.83,41.84,41.75,41.75,280400.0,30.8831,30.8905,30.824,30.824,280400.0
2014-02-25 09:30:00,41.74,41.91,41.74,41.88,66000.0,30.8167,30.9422,30.8167,30.92,66000.0
2014-02-25 09:35:00,41.87,41.88,41.8,41.8,84700.0,30.9126,30.92,30.8609,30.8609,84700.0
2014-02-25 09:40:00,41.81,41.82,41.77,41.82,81400.0,30.8683,30.8757,30.8388,30.8757,81400.0
2014-02-25 09:45:00,41.83,41.85,41.82,41.84,80300.0,30.8831,30.8979,30.8757,30.8905,80300.0
2014-02-25 09:50:00,41.83,41.89,41.83,41.83,425800.0,30.8831,30.9274,30.8831,30.8831,425800.0
2014-02-25 09:55:00,41.83,41.84,41.79,41.83,81100.0,30.8831,30.8905,30.8536,30.8831,81100.0
2014-02-25 10:00:00,41.82,41.85,41.82,41.82,145800.0,30.8757,30.8979,30.8757,30.8757,145800.0
2014-02-25 10:05:00,41.83,41.91,41.82,41.91,283300.0,30.8831,30.9422,30.8757,30.9422,283300.0
2014-02-25 10:10:00,41.91,41.96,41.91,41.91,168200.0,30.9422,30.9791,30.9422,30.9422,168200.0
2014-02-25 10:15:00,41.91,41.95,41.9,41.95,41200.0,30.9422,30.9717,30.9348,30.9717,41200.0
2014-02-25 10:20:00,41.96,41.98,41.94,41.97,118300.0,30.9791,30.9938,30.9643,30.9865,118300.0
2014-02-25 10:25:00,41.97,41.97,41.9,41.9,152100.0,30.9865,30.9865,30.9348,30.9348,152100.0
2014-02-25 10:30:00,41.91,41.94,41.89,41.93,36000.0,30.9422,30.9643,30.9274,30.9569,36000.0
2014-02-25 10:35:00,41.93,42.01,41.93,42.0,16600.0,30.9569,31.016,30.9569,31.0086,16600.0
2014-02-25 10:40:00,42.01,42.03,41.98,42.01,54200.0,31.016,31.0308,30.9938,31.016,54200.0
2014-02-25 10:45:00,42.01,42.02,41.98,42.0,31900.0,31.016,31.0234,30.9938,31.0086,31900.0
2014-02-25 10:50:00,42.01,42.02,42.0,42.02,13600.0,31.016,31.0234,31.0086,31.0234,13600.0
2014-02-25 10:55:00,42.02,42.04,42.01,42.02,10100.0,31.0234,31.0381,31.016,31.0234,10100.0
2014-02-25 11:00:00,42.02,42.04,42.01,42.01,148000.0,31.0234,31.0381,31.016,31.016,148000.0
2014-02-25 11:05:00,42.0,42.0,41.98,41.99,16000.0,31.0086,31.0086,30.9938,31.0012,16000.0
2014-02-25 11:10:00,41.99,42.04,41.98,42.03,46300.0,31.0012,31.0381,30.9938,31.0308,46300.0
2014-02-25 11:15:00,42.03,42.07,42.03,42.05,23000.0,31.0308,31.0603,31.0308,31.0455,23000.0
2014-02-25 11:20:00,42.05,42.07,42.05,42.05,48700.0,31.0455,31.0603,31.0455,31.0455,48700.0
2014-02-25 11:25:00,42.05,42.09,42.05,42.09,46700.0,31.0455,31.0751,31.0455,31.0751,46700.0
2014-02-25 11:30:00,42.09,42.11,42.08,42.09,31300.0,31.0751,31.0898,31.0677,31.0751,31300.0
2014-02-25 11:35:00,42.09,42.09,42.06,42.07,19900.0,31.0751,31.0751,31.0529,31.0603,19900.0
2014-02-25 11:40:00,42.07,42.07,42.05,42.05,34400.0,31.0603,31.0603,31.0455,31.0455,34400.0
2014-02-25 11:45:00,42.05,42.06,42.04,42.05,16300.0,31.0455,31.0529,31.0381,31.0455,16300.0
2014-02-25 11:50:00,42.06,42.06,42.01,42.02,28500.0,31.0529,31.0529,31.016,31.0234,28500.0
2014-02-25 11:55:00,42.02,42.02,41.98,41.98,32900.0,31.0234,31.0234,30.9938,30.9938,32900.0
2014-02-25 12:00:00,41.99,42.02,41.99,42.0,13100.0,31.0012,31.0234,31.0012,31.0086,13100.0
2014-02-25 12:05:00,42.0,42.01,41.98,42.01,12600.0,31.0086,31.016,30.9938,31.016,12600.0
2014-02-25 12:10:00,42.01,42.01,41.98,41.99,31400.0,31.016,31.016,30.9938,31.0012,31400.0
2014-02-25 12:15:00,41.99,42.0,41.98,42.0,5700.0,31.0012,31.0086,30.9938,31.0086,5700.0
2014-02-25 12:20:00,42.0,42.0,41.96,41.97,30700.0,31.0086,31.0086,30.9791,30.9865,30700.0
2014-02-25 12:25:00,41.98,41.98,41.97,41.97,25900.0,30.9938,30.9938,30.9865,30.9865,25900.0
2014-02-25 12:30:00,41.97,41.99,41.97,41.97,20800.0,30.9865,31.0012,30.9865,30.9865,20800.0
2014-02-25 12:35:00,41.98,41.98,41.97,41.98,4600.0,30.9938,30.9938,30.9865,30.9938,4600.0
2014-02-25 12:40:00,41.98,41.98,41.95,41.95,20200.0,30.9938,30.9938,30.9717,30.9717,20200.0
2014-02-25 12:45:00,41.96,41.98,41.96,41.97,32100.0,30.9791,30.9938,30.9791,30.9865,32100.0
2014-02-25 12:50:00,41.97,41.98,41.97,41.98,11400.0,30.9865,30.9938,30.9865,30.9938,11400.0
2014-02-25 12:55:00,41.98,41.98,41.95,41.96,11800.0,30.9938,30.9938,30.9717,30.9791,11800.0
2014-02-25 13:00:00,41.96,41.96,41.94,41.95,10000.0,30.9791,30.9791,30.9643,30.9717,10000.0
2014-02-25 13:05:00,41.94,42.0,41.94,41.99,17800.0,30.9643,31.0086,30.9643,31.0012,17800.0
2014-02-25 13:10:00,41.98,42.01,41.98,42.0,15100.0,30.9938,31.016,30.9938,31.0086,15100.0
2014-02-25 13:15:00,42.0,42.01,42.0,42.0,8400.0,31.0086,31.016,31.0086,31.0086,8400.0
2014-02-25 13:20:00,42.0,42.0,41.98,41.98,9000.0,31.0086,31.0086,30.9938,30.9938,9000.0
2014-02-25 13:25:00,41.98,42.01,41.97,42.0,21400.0,30.9938,31.016,30.9865,31.0086,21400.0
2014-02-25 13:30:00,41.99,42.01,41.99,42.01,25100.0,31.0012,31.016,31.0012,31.016,25100.0
2014-02-25 13:35:00,42.02,42.03,41.98,42.0,552000.0,31.0234,31.0308,30.9938,31.0086,552000.0
2014-02-25 13:40:00,41.99,41.99,41.96,41.97,16600.0,31.0012,31.0012,30.9791,30.9865,16600.0
2014-02-25 13:45:00,41.97,41.97,41.93,41.93,30700.0,30.9865,30.9865,30.9569,30.9569,30700.0
2014-02-25 13:50:00,41.93,41.96,41.93,41.96,232600.0,30.9569,30.9791,30.9569,30.9791,232600.0
2014-02-25 13:55:00,41.96,41.98,41.94,41.96,166400.0,30.9791,30.9938,30.9643,30.9791,166400.0
2014-02-25 14:00:00,41.95,41.96,41.91,41.91,53100.0,30.9717,30.9791,30.9422,30.9422,53100.0
2014-02-25 14:05:00,41.91,41.92,41.89,41.92,278400.0,30.9422,30.9495,30.9274,30.9495,278400.0
2014-02-25 14:10:00,41.91,41.92,41.89,41.91,175300.0,30.9422,30.9495,30.9274,30.9422,175300.0
2014-02-25 14:15:00,41.92,41.93,41.91,41.93,78700.0,30.9495,30.9569,30.9422,30.9569,78700.0
2014-02-25 14:20:00,41.93,41.93,41.91,41.91,32900.0,30.9569,30.9569,30.9422,30.9422,32900.0
2014-02-25 14:25:00,41.9,41.94,41.89,41.94,236900.0,30.9348,30.9643,30.9274,30.9643,236900.0
2014-02-25 14:30:00,41.95,41.96,41.93,41.96,284300.0,30.9717,30.9791,30.9569,30.9791,284300.0
2014-02-25 14:35:00,41.96,41.97,41.94,41.95,61100.0,30.9791,30.9865,30.9643,30.9717,61100.0
2014-02-25 14:40:00,41.94,41.96,41.94,41.94,19300.0,30.9643,30.9791,30.9643,30.9643,19300.0
2014-02-25 14:45:00,41.95,41.96,41.95,41.95,44700.0,30.9717,30.9791,30.9717,30.9717,44700.0
2014-02-25 14:50:00,41.96,41.96,41.93,41.94,53100.0,30.9791,30.9791,30.9569,30.9643,53100.0
2014-02-25 14:55:00,41.94,41.96,41.93,41.96,17100.0,30.9643,30.9791,30.9569,30.9791,17100.0
2014-02-25 15:00:00,41.96,41.96,41.93,41.96,40900.0,30.9791,30.9791,30.9569,30.9791,40900.0
2014-02-25 15:05:00,41.96,41.96,41.94,41.94,28500.0,30.9791,30.9791,30.9643,30.9643,28500.0
2014-02-25 15:10:00,41.93,41.94,41.9,41.9,38600.0,30.9569,30.9643,30.9348,30.9348,38600.0
2014-02-25 15:15:00,41.89,41.9,41.88,41.89,77100.0,30.9274,30.9348,30.92,30.9274,77100.0
2014-02-25 15:20:00,41.89,41.9,41.87,41.88,54500.0,30.9274,30.9348,30.9126,30.92,54500.0
2014-02-25 15:25:00,41.88,41.9,41.85,41.86,47400.0,30.92,30.9348,30.8979,30.9052,47400.0
2014-02-25 15:30:00,41.86,41.88,41.86,41.88,30700.0,30.9052,30.92,30.9052,30.92,30700.0
2014-02-25 15:35:00,41.88,41.9,41.86,41.9,21800.0,30.92,30.9348,30.9052,30.9348,21800.0
2014-02-25 15:40:00,41.9,41.91,41.88,41.89,66700.0,30.9348,30.9422,30.92,30.9274,66700.0
2014-02-25 15:45:00,41.88,41.91,41.87,41.91,210000.0,30.92,30.9422,30.9126,30.9422,210000.0
2014-02-25 15:50:00,41.9,41.91,41.87,41.88,72700.0,30.9348,30.9422,30.9126,30.92,72700.0
2014-02-25 15:55:00,41.88,41.93,41.88,41.93,368400.0,30.92,30.9569,30.92,30.9569,368400.0
2014-02-26 09:30:00,42.0,42.08,41.99,42.04,245300.0,31.0086,31.0677,31.0012,31.0381,245300.0
2014-02-26 09:35:00,42.03,42.05,41.98,42.01,57500.0,31.0308,31.0455,30.9938,31.016,57500.0
2014-02-26 09:40:00,42.0,42.01,41.97,41.97,55800.0,31.0086,31.016,30.9865,30.9865,55800.0
2014-02-26 09:45:00,41.96,42.0,41.96,41.99,215900.0,30.9791,31.0086,30.9791,31.0012,215900.0
2014-02-26 09:50:00,41.99,41.99,41.94,41.97,90400.0,31.0012,31.0012,30.9643,30.9865,90400.0
2014-02-26 09:55:00,41.97,41.98,41.93,41.96,49700.0,30.9865,30.9938,30.9569,30.9791,49700.0
2014-02-26 10:00:00,41.96,42.03,41.96,41.99,153000.0,30.9791,31.0308,30.9791,31.0012,153000.0
2014-02-26 10:05:00,42.01,42.05,41.96,41.97,23300.0,31.016,31.0455,30.9791,30.9865,23300.0
2014-02-26 10:10:00,41.99,42.05,41.99,42.02,68000.0,31.0012,31.0455,31.0012,31.0234,68000.0
2014-02-26 10:15:00,42.02,42.04,42.0,42.03,91000.0,31.0234,31.0381,31.0086,31.0308,91000.0
2014-02-26 10:20:00,42.03,42.07,42.02,42.07,40800.0,31.0308,31.0603,31.0234,31.0603,40800.0
2014-02-26 10:25:00,42.07,42.11,42.07,42.1,100000.0,31.0603,31.0898,31.0603,31.0824,100000.0
2014-02-26 10:30:00,42.11,42.11,42.08,42.09,8800.0,31.0898,31.0898,31.0677,31.0751,8800.0
2014-02-26 10:35:00,42.09,42.12,42.09,42.09,18700.0,31.0751,31.0972,31.0751,31.0751,18700.0
2014-02-26 10:40:00,42.09,42.09,42.05,42.06,49900.0,31.0751,31.0751,31.0455,31.0529,49900.0
2014-02-26 10:45:00,42.05,42.05,42.01,42.02,51500.0,31.0455,31.0455,31.016,31.0234,51500.0
2014-02-26 10:50:00,42.02,42.03,42.01,42.02,62200.0,31.0234,31.0308,31.016,31.0234,62200.0
2014-02-26 10:55:00,42.02,42.02,41.98,42.0,141800.0,31.0234,31.0234,30.9938,31.0086,141800.0
2014-02-26 11:00:00,42.0,42.01,41.98,41.98,33200.0,31.0086,31.016,30.9938,30.9938,33200.0
2014-02-26 11:05:00,41.98,41.98,41.96,41.97,38700.0,30.9938,30.9938,30.9791,30.9865,38700.0
2014-02-26 11:10:00,41.98,42.01,41.97,42.0,112800.0,30.9938,31.016,30.9865,31.0086,112800.0
2014-02-26 11:15:00,42.01,42.02,42.0,42.0,15700.0,31.016,31.0234,31.0086,31.0086,15700.0
2014-02-26 11:20:00,42.0,42.01,41.99,42.0,25200.0,31.0086,31.016,31.0012,31.0086,25200.0
2014-02-26 11:25:00,42.01,42.03,42.0,42.03,26900.0,31.016,31.0308,31.0086,31.0308,26900.0
2014-02-26 11:30:00,42.03,42.05,41.99,41.99,59500.0,31.0308,31.0455,31.0012,31.0012,59500.0
2014-02-26 11:35:00,41.98,42.0,41.98,42.0,54600.0,30.9938,31.0086,30.9938,31.0086,54600.0
2014-02-26 11:40:00,42.0,42.0,41.96,41.97,82900.0,31.0086,31.0086,30.9791,30.9865,82900.0
2014-02-26 11:45:00,41.97,41.97,41.92,41.93,20900.0,30.9865,30.9865,30.9495,30.9569,20900.0
2014-02-26 11:50:00,41.93,41.94,41.92,41.94,7900.0,30.9569,30.9643,30.9495,30.9643,7900.0
2014-02-26 11:55:00,41.94,41.95,41.94,41.95,13700.0,30.9643,30.9717,30.9643,30.9717,13700.0
2014-02-26 12:00:00,41.94,41.96,41.94,41.94,71400.0,30.9643,30.9791,30.9643,30.9643,71400.0
2014-02-26 12:05:00,41.94,41.96,41.94,41.96,30300.0,30.9643,30.9791,30.9643,30.9791,30300.0
2014-02-26 12:10:00,41.96,41.97,41.96,41.97,33600.0,30.9791,30.9865,30.9791,30.9865,33600.0
2014-02-26 12:15:00,41.96,41.96,41.93,41.95,50200.0,30.9791,30.9791,30.9569,30.9717,50200.0
2014-02-26 12:20:00,41.95,41.95,41.92,41.92,20400.0,30.9717,30.9717,30.9495,30.9495,20400.0
2014-02-26 12:25:00,41.93,41.94,41.91,41.93,33800.0,30.9569,30.9643,30.9422,30.9569,33800.0
2014-02-26 12:30:00,41.93,41.98,41.93,41.97,18700.0,30.9569,30.9938,30.9569,30.9865,18700.0
2014-02-26 12:35:00,41.97,41.98,41.96,41.97,68000.0,30.9865,30.9938,30.9791,30.9865,68000.0
2014-02-26 12:40:00,41.96,41.97,41.95,41.95,72500.0,30.9791,30.9865,30.9717,30.9717,72500.0
2014-02-26 12:45:00,41.95,41.97,41.95,41.96,13900.0,30.9717,30.9865,30.9717,30.9791,13900.0
2014-02-26 12:50:00,41.96,41.96,41.95,41.96,20400.0,30.9791,30.9791,30.9717,30.9791,20400.0
2014-02-26 12:55:00,41.95,41.96,41.95,41.95,5400.0,30.9717,30.9791,30.9717,30.9717,5400.0
2014-02-26 13:00:00,41.95,41.95,41.89,41.9,99500.0,30.9717,30.9717,30.9274,30.9348,99500.0
2014-02-26 13:05:00,41.9,41.93,41.9,41.92,13100.0,30.9348,30.9569,30.9348,30.9495,13100.0
2014-02-26 13:10:00,41.91,41.94,41.91,41.93,10900.0,30.9422,30.9643,30.9422,30.9569,10900.0
2014-02-26 13:15:00,41.93,41.93,41.89,41.9,24200.0,30.9569,30.9569,30.9274,30.9348,24200.0
2014-02-26 13:20:00,41.9,41.92,41.89,41.91,14500.0,30.9348,30.9495,30.9274,30.9422,14500.0
2014-02-26 13:25:00,41.92,41.93,41.9,41.91,23700.0,30.9495,30.9569,30.9348,30.9422,23700.0
2014-02-26 13:30:00,41.92,41.93,41.91,41.91,15200.0,30.9495,30.9569,30.9422,30.9422,15200.0
2014-02-26 13:35:00,41.91,41.92,41.9,41.91,5300.0,30.9422,30.9495,30.9348,30.9422,5300.0
2014-02-26 13:40:00,41.92,41.95,41.92,41.95,15900.0,30.9495,30.9717,30.9495,30.9717,15900.0
2014-02-26 13:45:00,41.95,41.97,41.95,41.95,13100.0,30.9717,30.9865,30.9717,30.9717,13100.0
2014-02-26 13:50:00,41.95,41.96,41.93,41.94,9400.0,30.9717,30.9791,30.9569,30.9643,9400.0
2014-02-26 13:55:00,41.94,41.94,41.89,41.89,188000.0,30.9643,30.9643,30.9274,30.9274,188000.0
2014-02-26 14:00:00,41.9,41.92,41.89,41.89,65200.0,30.9348,30.9495,30.9274,30.9274,65200.0
2014-02-26 14:05:00,41.9,41.9,41.85,41.86,140300.0,30.9348,30.9348,30.8979,30.9052,140300.0
2014-02-26 14:10:00,41.85,41.87,41.84,41.85,34100.0,30.8979,30.9126,30.8905,30.8979,34100.0
2014-02-26 14:15:00,41.85,41.86,41.84,41.84,54200.0,30.8979,30.9052,30.8905,30.8905,54200.0
2014-02-26 14:20:00,41.83,41.86,41.83,41.85,31800.0,30.8831,30.9052,30.8831,30.8979,31800.0
2014-02-26 14:25:00,41.85,41.86,41.8,41.81,88900.0,30.8979,30.9052,30.8609,30.8683,88900.0
2014-02-26 14:30:00,41.81,41.85,41.79,41.84,210100.0,30.8683,30.8979,30.8536,30.8905,210100.0
2014-02-26 14:35:00,41.83,41.85,41.82,41.82,54100.0,30.8831,30.8979,30.8757,30.8757,54100.0
2014-02-26 14:40:00,41.83,41.86,41.83,41.85,19800.0,30.8831,30.9052,30.8831,30.8979,19800.0
2014-02-26 14:45:00,41.85,41.86,41.83,41.84,35000.0,30.8979,30.9052,30.8831,30.8905,35000.0
2014-02-26 14:50:00,41.84,41.85,41.83,41.84,15500.0,30.8905,30.8979,30.8831,30.8905,15500.0
2014-02-26 14:55:00,41.84,41.87,41.84,41.87,20400.0,30.8905,30.9126,30.8905,30.9126,20400.0
2014-02-26 15:00:00,41.87,41.88,41.84,41.85,66400.0,30.9126,30.92,30.8905,30.8979,66400.0
2014-02-26 15:05:00,41.86,41.87,41.83,41.84,30500.0,30.9052,30.9126,30.8831,30.8905,30500.0
2014-02-26 15:10:00,41.84,41.85,41.81,41.85,63100.0,30.8905,30.8979,30.8683,30.8979,63100.0
2014-02-26 15:15:00,41.85,41.88,41.84,41.85,22600.0,30.8979,30.92,30.8905,30.8979,22600.0
2014-02-26 15:20:00,41.85,41.85,41.83,41.85,31900.0,30.8979,30.8979,30.8831,30.8979,31900.0
2014-02-26 15:25:00,41.85,41.85,41.82,41.84,22200.0,30.8979,30.8979,30.8757,30.8905,22200.0
2014-02-26 15:30:00,41.84,41.89,41.84,41.87,31400.0,30.8905,30.9274,30.8905,30.9126,31400.0
2014-02-26 15:35:00,41.87,41.87,41.85,41.87,30900.0,30.9126,30.9126,30.8979,30.9126,30900.0
2014-02-26 15:40:00,41.86,41.89,41.85,41.87,59900.0,30.9052,30.9274,30.8979,30.9126,59900.0
2014-02-26 15:45:00,41.87,41.87,41.84,41.84,40600.0,30.9126,30.9126,30.8905,30.8905,40600.0
2014-02-26 15:50:00,41.84,41.89,41.83,41.87,252800.0,30.8905,30.9274,30.8831,30.9126,252800.0
2014-02-26 15:55:00,41.86,41.88,41.84,41.85,418900.0,30.9052,30.92,30.8905,30.8979,418900.0
2014-02-27 09:30:00,41.81,41.88,41.79,41.88,82300.0,30.8683,30.92,30.8536,30.92,82300.0
2014-02-27 09:35:00,41.88,41.96,41.88,41.95,86500.0,30.92,30.9791,30.92,30.9717,86500.0
2014-02-27 09:40:00,41.95,41.97,41.9,41.9,36700.0,30.9717,30.9865,30.9348,30.9348,36700.0
2014-02-27 09:45:00,41.9,41.94,41.9,41.92,20100.0,30.9348,30.9643,30.9348,30.9495,20100.0
2014-02-27 09:50:00,41.91,41.91,41.81,41.81,85600.0,30.9422,30.9422,30.8683,30.8683,85600.0
2014-02-27 09:55:00,41.81,41.86,41.8,41.85,49500.0,30.8683,30.9052,30.8609,30.8979,49500.0
2014-02-27 10:00:00,41.85,41.89,41.85,41.89,83300.0,30.8979,30.9274,30.8979,30.9274,83300.0
2014-02-27 10:05:00,41.88,41.89,41.83,41.83,81700.0,30.92,30.9274,30.8831,30.8831,81700.0
2014-02-27 10:10:00,41.84,41.85,41.82,41.84,17100.0,30.8905,30.8979,30.8757,30.8905,17100.0
2014-02-27 10:15:00,41.84,41.88,41.81,41.87,69100.0,30.8905,30.92,30.8683,30.9126,69100.0
2014-02-27 10:20:00,41.88,41.89,41.86,41.88,56500.0,30.92,30.9274,30.9052,30.92,56500.0
2014-02-27 10:25:00,41.89,41.89,41.86,41.86,45000.0,30.9274,30.9274,30.9052,30.9052,45000.0
2014-02-27 10:30:00,41.86,41.91,41.86,41.9,42500.0,30.9052,30.9422,30.9052,30.9348,42500.0
2014-02-27 10:35:00,41.9,41.92,41.9,41.91,29600.0,30.9348,30.9495,30.9348,30.9422,29600.0
2014-02-27 10:40:00,41.91,41.93,41.89,41.91,119300.0,30.9422,30.9569,30.9274,30.9422,119300.0
2014-02-27 10:45:00,41.93,41.93,41.89,41.91,51300.0,30.9569,30.9569,30.9274,30.9422,51300.0
2014-02-27 10:50:00,41.91,41.94,41.91,41.91,42100.0,30.9422,30.9643,30.9422,30.9422,42100.0
2014-02-27 10:55:00,41.91,41.91,41.86,41.91,111800.0,30.9422,30.9422,30.9052,30.9422,111800.0
2014-02-27 11:00:00,41.91,41.92,41.88,41.92,32700.0,30.9422,30.9495,30.92,30.9495,32700.0
2014-02-27 11:05:00,41.93,41.95,41.92,41.94,60200.0,30.9569,30.9717,30.9495,30.9643,60200.0
2014-02-27 11:10:00,41.94,41.98,41.93,41.97,59900.0,30.9643,30.9938,30.9569,30.9865,59900.0
2014-02-27 11:15:00,41.98,41.99,41.97,41.97,22400.0,30.9938,31.0012,30.9865,30.9865,22400.0
2014-02-27 11:20:00,41.97,41.98,41.96,41.96,23300.0,30.9865,30.9938,30.9791,30.9791,23300.0
2014-02-27 11:25:00,41.96,41.98,41.95,41.97,11700.0,30.9791,30.9938,30.9717,30.9865,11700.0
2014-02-27 11:30:00,41.98,41.98,41.96,41.98,88700.0,30.9938,30.9938,30.9791,30.9938,88700.0
2014-02-27 11:35:00,41.97,41.98,41.94,41.94,29600.0,30.9865,30.9938,30.9643,30.9643,29600.0
2014-02-27 11:40:00,41.95,41.96,41.94,41.95,27100.0,30.9717,30.9791,30.9643,30.9717,27100.0
2014-02-27 11:45:00,41.95,41.96,41.92,41.93,28800.0,30.9717,30.9791,30.9495,30.9569,28800.0
2014-02-27 11:50:00,41.93,41.94,41.91,41.94,29100.0,30.9569,30.9643,30.9422,30.9643,29100.0
2014-02-27 11:55:00,41.94,41.95,41.94,41.95,7700.0,30.9643,30.9717,30.9643,30.9717,7700.0
2014-02-27 12:00:00,41.95,41.98,41.94,41.97,22300.0,30.9717,30.9938,30.9643,30.9865,22300.0
2014-02-27 12:05:00,41.97,41.97,41.9,41.9,30800.0,30.9865,30.9865,30.9348,30.9348,30800.0
2014-02-27 12:10:00,41.91,41.93,41.91,41.92,11100.0,30.9422,30.9569,30.9422,30.9495,11100.0
2014-02-27 12:15:00,41.91,41.93,41.91,41.92,29300.0,30.9422,30.9569,30.9422,30.9495,29300.0
2014-02-27 12:20:00,41.92,41.93,41.91,41.91,24500.0,30.9495,30.9569,30.9422,30.9422,24500.0
2014-02-27 12:25:00,41.92,41.92,41.9,41.92,31800.0,30.9495,30.9495,30.9348,30.9495,31800.0
2014-02-27 12:30:00,41.92,41.92,41.9,41.91,20700.0,30.9495,30.9495,30.9348,30.9422,20700.0
2014-02-27 12:35:00,41.91,41.92,41.89,41.91,32300.0,30.9422,30.9495,30.9274,30.9422,32300.0
2014-02-27 12:40:00,41.91,41.94,41.91,41.93,51800.0,30.9422,30.9643,30.9422,30.9569,51800.0
2014-02-27 12:45:00,41.92,41.93,41.92,41.93,7300.0,30.9495,30.9569,30.9495,30.9569,7300.0
2014-02-27 12:50:00,41.92,41.93,41.91,41.91,50500.0,30.9495,30.9569,30.9422,30.9422,50500.0
2014-02-27 12:55:00,41.91,41.95,41.91,41.95,21400.0,30.9422,30.9717,30.9422,30.9717,21400.0
2014-02-27 13:00:00,41.95,41.96,41.93,41.95,70600.0,30.9717,30.9791,30.9569,30.9717,70600.0
2014-02-27 13:05:00,41.95,41.97,41.95,41.97,109200.0,30.9717,30.9865,30.9717,30.9865,109200.0
2014-02-27 13:10:00,41.97,41.97,41.95,41.96,12700.0,30.9865,30.9865,30.9717,30.9791,12700.0
2014-02-27 13:15:00,41.96,41.98,41.95,41.96,44000.0,30.9791,30.9938,30.9717,30.9791,44000.0
2014-02-27 13:20:00,41.96,41.98,41.96,41.96,24500.0,30.9791,30.9938,30.9791,30.9791,24500.0
2014-02-27 13:25:00,41.96,42.0,41.95,42.0,110700.0,30.9791,31.0086,30.9717,31.0086,110700.0
2014-02-27 13:30:00,41.99,42.01,41.98,42.0,16700.0,31.0012,31.016,30.9938,31.0086,16700.0
2014-02-27 13:35:00,42.01,42.06,42.01,42.05,107600.0,31.016,31.0529,31.016,31.0455,107600.0
2014-02-27 13:40:00,42.05,42.05,42.02,42.02,15200.0,31.0455,31.0455,31.0234,31.0234,15200.0
2014-02-27 13:45:00,42.02,42.04,42.02,42.04,20600.0,31.0234,31.0381,31.0234,31.0381,20600.0
2014-02-27 13:50:00,42.04,42.04,42.01,42.02,11100.0,31.0381,31.0381,31.016,31.0234,11100.0
2014-02-27 13:55:00,42.01,42.03,42.01,42.02,85000.0,31.016,31.0308,31.016,31.0234,85000.0
2014-02-27 14:00:00,42.02,42.05,42.02,42.02,22100.0,31.0234,31.0455,31.0234,31.0234,22100.0
2014-02-27 14:05:00,42.03,42.04,42.01,42.02,33900.0,31.0308,31.0381,31.016,31.0234,33900.0
2014-02-27 14:10:00,42.02,42.04,42.02,42.03,27900.0,31.0234,31.0381,31.0234,31.0308,27900.0
2014-02-27 14:15:00,42.04,42.04,42.02,42.02,22200.0,31.0381,31.0381,31.0234,31.0234,22200.0
2014-02-27 14:20:00,42.02,42.03,41.97,41.98,35800.0,31.0234,31.0308,30.9865,30.9938,35800.0
2014-02-27 14:25:00,41.99,42.0,41.98,41.99,101100.0,31.0012,31.0086,30.9938,31.0012,101100.0
2014-02-27 14:30:00,41.99,42.01,41.98,42.01,11300.0,31.0012,31.016,30.9938,31.016,11300.0
2014-02-27 14:35:00,42.0,42.02,42.0,42.0,22900.0,31.0086,31.0234,31.0086,31.0086,22900.0
2014-02-27 14:40:00,42.0,42.01,41.97,41.97,23700.0,31.0086,31.016,30.9865,30.9865,23700.0
2014-02-27 14:45:00,41.98,41.99,41.97,41.98,13000.0,30.9938,31.0012,30.9865,30.9938,13000.0
2014-02-27 14:50:00,41.98,42.01,41.98,42.01,15700.0,30.9938,31.016,30.9938,31.016,15700.0
2014-02-27 14:55:00,42.01,42.02,41.99,42.01,19000.0,31.016,31.0234,31.0012,31.016,19000.0
2014-02-27 15:00:00,42.0,42.02,41.98,42.02,74400.0,31.0086,31.0234,30.9938,31.0234,74400.0
2014-02-27 15:05:00,42.02,42.05,42.02,42.05,78200.0,31.0234,31.0455,31.0234,31.0455,78200.0
2014-02-27 15:10:00,42.05,42.05,42.02,42.04,32500.0,31.0455,31.0455,31.0234,31.0381,32500.0
2014-02-27 15:15:00,42.04,42.05,42.02,42.02,34100.0,31.0381,31.0455,31.0234,31.0234,34100.0
2014-02-27 15:20:00,42.03,42.04,42.01,42.03,30600.0,31.0308,31.0381,31.016,31.0308,30600.0
2014-02-27 15:25:00,42.03,42.06,42.02,42.05,56100.0,31.0308,31.0529,31.0234,31.0455,56100.0
2014-02-27 15:30:00,42.06,42.06,42.04,42.05,64400.0,31.0529,31.0529,31.0381,31.0455,64400.0
2014-02-27 15:35:00,42.04,42.06,42.04,42.05,65200.0,31.0381,31.0529,31.0381,31.0455,65200.0
2014-02-27 15:40:00,42.05,42.05,42.02,42.04,48800.0,31.0455,31.0455,31.0234,31.0381,48800.0
2014-02-27 15:45:00,42.03,42.04,41.97,41.98,193400.0,31.0308,31.0381,30.9865,30.9938,193400.0
2014-02-27 15:50:00,41.98,42.0,41.97,42.0,270600.0,30.9938,31.0086,30.9865,31.0086,270600.0
2014-02-27 15:55:00,42.0,42.05,41.99,42.05,253600.0,31.0086,31.0455,31.0012,31.0455,253600.0
2014-02-28 09:30:00,42.05,42.13,42.02,42.09,110400.0,31.0455,31.1046,31.0234,31.0751,110400.0
2014-02-28 09:35:00,42.1,42.13,42.07,42.13,213500.0,31.0824,31.1046,31.0603,31.1046,213500.0
2014-02-28 09:40:00,42.12,42.21,42.12,42.19,94600.0,31.0972,31.1637,31.0972,31.1489,94600.0
2014-02-28 09:45:00,42.2,42.23,42.19,42.23,38200.0,31.1563,31.1784,31.1489,31.1784,38200.0
2014-02-28 09:50:00,42.23,42.23,42.19,42.23,34600.0,31.1784,31.1784,31.1489,31.1784,34600.0
2014-02-28 09:55:00,42.23,42.27,42.22,42.25,69600.0,31.1784,31.208,31.171,31.1932,69600.0
2014-02-28 10:00:00,42.25,42.32,42.25,42.32,86600.0,31.1932,31.2449,31.1932,31.2449,86600.0
2014-02-28 10:05:00,42.32,42.33,42.28,42.31,21000.0,31.2449,31.2522,31.2153,31.2375,21000.0
2014-02-28 10:10:00,42.31,42.35,42.3,42.34,31800.0,31.2375,31.267,31.2301,31.2596,31800.0
2014-02-28 10:15:00,42.35,42.38,42.34,42.38,42800.0,31.267,31.2892,31.2596,31.2892,42800.0
2014-02-28 10:20:00,42.38,42.41,42.37,42.4,102300.0,31.2892,31.3113,31.2818,31.3039,102300.0
2014-02-28 10:25:00,42.41,42.44,42.4,42.43,39200.0,31.3113,31.3335,31.3039,31.3261,39200.0
2014-02-28 10:30:00,42.42,42.43,42.41,42.41,64200.0,31.3187,31.3261,31.3113,31.3113,64200.0
2014-02-28 10:35:00,42.41,42.41,42.34,42.35,39900.0,31.3113,31.3113,31.2596,31.267,39900.0
2014-02-28 10:40:00,42.35,42.35,42.31,42.34,34300.0,31.267,31.267,31.2375,31.2596,34300.0
2014-02-28 10:45:00,42.35,42.4,42.34,42.38,146500.0,31.267,31.3039,31.2596,31.2892,146500.0
2014-02-28 10:50:00,42.38,42.4,42.36,42.36,37700.0,31.2892,31.3039,31.2744,31.2744,37700.0
2014-02-28 10:55:00,42.36,42.37,42.34,42.35,127400.0,31.2744,31.2818,31.2596,31.267,127400.0
2014-02-28 11:00:00,42.35,42.36,42.3,42.31,22400.0,31.267,31.2744,31.2301,31.2375,22400.0
2014-02-28 11:05:00,42.31,42.32,42.29,42.31,31400.0,31.2375,31.2449,31.2227,31.2375,31400.0
2014-02-28 11:10:00,42.32,42.34,42.31,42.33,18100.0,31.2449,31.2596,31.2375,31.2522,18100.0
2014-02-28 11:15:00,42.33,42.35,42.32,42.34,38400.0,31.2522,31.267,31.2449,31.2596,38400.0
2014-02-28 11:20:00,42.34,42.36,42.33,42.35,44900.0,31.2596,31.2744,31.2522,31.267,44900.0
2014-02-28 11:25:00,42.34,42.37,42.33,42.35,47600.0,31.2596,31.2818,31.2522,31.267,47600.0
2014-02-28 11:30:00,42.36,42.37,42.35,42.37,27200.0,31.2744,31.2818,31.267,31.2818,27200.0
2014-02-28 11:35:00,42.38,42.41,42.37,42.38,43700.0,31.2892,31.3113,31.2818,31.2892,43700.0
2014-02-28 11:40:00,42.37,42.4,42.37,42.4,31800.0,31.2818,31.3039,31.2818,31.3039,31800.0
2014-02-28 11:45:00,42.4,42.41,42.38,42.41,48600.0,31.3039,31.3113,31.2892,31.3113,48600.0
2014-02-28 11:50:00,42.4,42.44,42.39,42.42,38900.0,31.3039,31.3335,31.2965,31.3187,38900.0
2014-02-28 11:55:00,42.42,42.45,42.41,42.42,37400.0,31.3187,31.3408,31.3113,31.3187,37400.0
2014-02-28 12:00:00,42.42,42.44,42.4,42.44,28600.0,31.3187,31.3335,31.3039,31.3335,28600.0
2014-02-28 12:05:00,42.43,42.43,42.4,42.4,36600.0,31.3261,31.3261,31.3039,31.3039,36600.0
2014-02-28 12:10:00,42.4,42.41,42.38,42.39,37300.0,31.3039,31.3113,31.2892,31.2965,37300.0
2014-02-28 12:15:00,42.4,42.41,42.39,42.4,40600.0,31.3039,31.3113,31.2965,31.3039,40600.0
2014-02-28 12:20:00,42.4,42.41,42.38,42.39,30800.0,31.3039,31.3113,31.2892,31.2965,30800.0
2014-02-28 12:25:00,42.39,42.41,42.39,42.41,23800.0,31.2965,31.3113,31.2965,31.3113,23800.0
2014-02-28 12:30:00,42.41,42.44,42.4,42.43,48300.0,31.3113,31.3335,31.3039,31.3261,48300.0
2014-02-28 12:35:00,42.43,42.44,42.42,42.42,38900.0,31.3261,31.3335,31.3187,31.3187,38900.0
2014-02-28 12:40:00,42.42,42.43,42.41,42.43,38600.0,31.3187,31.3261,31.3113,31.3261,38600.0
2014-02-28 12:45:00,42.43,42.43,42.42,42.43,23900.0,31.3261,31.3261,31.3187,31.3261,23900.0
2014-02-28 12:50:00,42.43,42.45,42.42,42.44,20300.0,31.3261,31.3408,31.3187,31.3335,20300.0
2014-02-28 12:55:00,42.44,42.45,42.43,42.43,23400.0,31.3335,31.3408,31.3261,31.3261,23400.0
2014-02-28 13:00:00,42.43,42.44,42.42,42.44,20000.0,31.3261,31.3335,31.3187,31.3335,20000.0
2014-02-28 13:05:00,42.43,42.45,42.43,42.45,14800.0,31.3261,31.3408,31.3261,31.3408,14800.0
2014-02-28 13:10:00,42.44,42.45,42.43,42.44,21700.0,31.3335,31.3408,31.3261,31.3335,21700.0
2014-02-28 13:15:00,42.45,42.48,42.44,42.48,16700.0,31.3408,31.363,31.3335,31.363,16700.0
2014-02-28 13:20:00,42.47,42.5,42.47,42.49,131900.0,31.3556,31.3778,31.3556,31.3704,131900.0
2014-02-28 13:25:00,42.49,42.5,42.48,42.5,50400.0,31.3704,31.3778,31.363,31.3778,50400.0
2014-02-28 13:30:00,42.5,42.52,42.49,42.49,36300.0,31.3778,31.3925,31.3704,31.3704,36300.0
2014-02-28 13:35:00,42.5,42.52,42.49,42.51,19600.0,31.3778,31.3925,31.3704,31.3851,19600.0
2014-02-28 13:40:00,42.51,42.51,42.49,42.5,17200.0,31.3851,31.3851,31.3704,31.3778,17200.0
2014-02-28 13:45:00,42.49,42.5,42.45,42.48,92700.0,31.3704,31.3778,31.3408,31.363,92700.0
2014-02-28 13:50:00,42.47,42.47,42.46,42.47,24100.0,31.3556,31.3556,31.3482,31.3556,24100.0
2014-02-28 13:55:00,42.46,42.48,42.45,42.46,42400.0,31.3482,31.363,31.3408,31.3482,42400.0
2014-02-28 14:00:00,42.46,42.46,42.43,42.45,93000.0,31.3482,31.3482,31.3261,31.3408,93000.0
2014-02-28 14:05:00,42.44,42.45,42.41,42.42,36500.0,31.3335,31.3408,31.3113,31.3187,36500.0
2014-02-28 14:10:00,42.42,42.42,42.41,42.42,72900.0,31.3187,31.3187,31.3113,31.3187,72900.0
2014-02-28 14:15:00,42.42,42.44,42.42,42.43,15800.0,31.3187,31.3335,31.3187,31.3261,15800.0
2014-02-28 14:20:00,42.44,42.44,42.42,42.42,12900.0,31.3335,31.3335,31.3187,31.3187,12900.0
2014-02-28 14:25:00,42.43,42.44,42.42,42.43,44100.0,31.3261,31.3335,31.3187,31.3261,44100.0
2014-02-28 14:30:00,42.43,42.44,42.42,42.44,32700.0,31.3261,31.3335,31.3187,31.3335,32700.0
2014-02-28 14:35:00,42.43,42.43,42.38,42.39,32300.0,31.3261,31.3261,31.2892,31.2965,32300.0
2014-02-28 14:40:00,42.38,42.41,42.37,42.39,30500.0,31.2892,31.3113,31.2818,31.2965,30500.0
2014-02-28 14:45:00,42.4,42.4,42.33,42.34,41700.0,31.3039,31.3039,31.2522,31.2596,41700.0
2014-02-28 14:50:00,42.34,42.34,42.31,42.32,77400.0,31.2596,31.2596,31.2375,31.2449,77400.0
2014-02-28 14:55:00,42.32,42.32,42.26,42.29,31800.0,31.2449,31.2449,31.2006,31.2227,31800.0
2014-02-28 15:00:00,42.28,42.28,42.18,42.25,103100.0,31.2153,31.2153,31.1415,31.1932,103100.0
2014-02-28 15:05:00,42.26,42.27,42.14,42.14,98900.0,31.2006,31.208,31.112,31.112,98900.0
2014-02-28 15:10:00,42.14,42.2,42.1,42.18,207900.0,31.112,31.1563,31.0824,31.1415,207900.0
2014-02-28 15:15:00,42.2,42.23,42.17,42.21,75300.0,31.1563,31.1784,31.1341,31.1637,75300.0
2014-02-28 15:20:00,42.2,42.27,42.19,42.24,92000.0,31.1563,31.208,31.1489,31.1858,92000.0
2014-02-28 15:25:00,42.23,42.26,42.21,42.24,67900.0,31.1784,31.2006,31.1637,31.1858,67900.0
2014-02-28 15:30:00,42.24,42.33,42.23,42.31,81300.0,31.1858,31.2522,31.1784,31.2375,81300.0
2014-02-28 15:35:00,42.31,42.32,42.28,42.28,96900.0,31.2375,31.2449,31.2153,31.2153,96900.0
2014-02-28 15:40:00,42.3,42.37,42.29,42.36,120300.0,31.2301,31.2818,31.2227,31.2744,120300.0
2014-02-28 15:45:00,42.35,42.36,42.27,42.28,178800.0,31.267,31.2744,31.208,31.2153,178800.0
2014-02-28 15:50:00,42.28,42.32,42.27,42.3,148800.0,31.2153,31.2449,31.208,31.2301,148800.0
2014-02-28 15:55:00,42.3,42.37,42.3,42.33,466800.0,31.2301,31.2818,31.2301,31.2522,466800.0
2014-03-03 09:30:00,42.01,42.15,42.01,42.06,169500.0,31.016,31.1194,31.016,31.0529,169500.0
2014-03-03 09:35:00,42.07,42.11,42.05,42.1,181400.0,31.0603,31.0898,31.0455,31.0824,181400.0
2014-03-03 09:40:00,42.09,42.13,42.05,42.07,118500.0,31.0751,31.1046,31.0455,31.0603,118500.0
2014-03-03 09:45:00,42.07,42.08,42.02,42.07,137300.0,31.0603,31.0677,31.0234,31.0603,137300.0
2014-03-03 09:50:00,42.07,42.1,42.06,42.08,46800.0,31.0603,31.0824,31.0529,31.0677,46800.0
2014-03-03 09:55:00,42.07,42.09,42.01,42.05,89700.0,31.0603,31.0751,31.016,31.0455,89700.0
2014-03-03 10:00:00,42.06,42.1,42.0,42.06,190700.0,31.0529,31.0824,31.0086,31.0529,190700.0
2014-03-03 10:05:00,42.05,42.07,42.03,42.03,86800.0,31.0455,31.0603,31.0308,31.0308,86800.0
2014-03-03 10:10:00,42.04,42.04,41.97,42.01,87600.0,31.0381,31.0381,30.9865,31.016,87600.0
2014-03-03 10:15:00,42.0,42.04,41.97,42.03,81800.0,31.0086,31.0381,30.9865,31.0308,81800.0
2014-03-03 10:20:00,42.02,42.02,41.98,42.0,41400.0,31.0234,31.0234,30.9938,31.0086,41400.0
2014-03-03 10:25:00,41.99,42.07,41.99,42.05,92400.0,31.0012,31.0603,31.0012,31.0455,92400.0
2014-03-03 10:30:00,42.05,42.07,42.03,42.05,38000.0,31.0455,31.0603,31.0308,31.0455,38000.0
2014-03-03 10:35:00,42.05,42.08,42.02,42.06,72900.0,31.0455,31.0677,31.0234,31.0529,72900.0
2014-03-03 10:40:00,42.06,42.11,42.06,42.09,43200.0,31.0529,31.0898,31.0529,31.0751,43200.0
2014-03-03 10:45:00,42.08,42.11,42.08,42.11,31500.0,31.0677,31.0898,31.0677,31.0898,31500.0
2014-03-03 10:50:00,42.11,42.12,42.1,42.12,34700.0,31.0898,31.0972,31.0824,31.0972,34700.0
2014-03-03 10:55:00,42.12,42.14,42.12,42.14,24800.0,31.0972,31.112,31.0972,31.112,24800.0
2014-03-03 11:00:00,42.14,42.14,42.08,42.1,91600.0,31.112,31.112,31.0677,31.0824,91600.0
2014-03-03 11:05:00,42.1,42.1,42.0,42.01,84800.0,31.0824,31.0824,31.0086,31.016,84800.0
2014-03-03 11:10:00,42.0,42.01,41.97,41.97,52700.0,31.0086,31.016,30.9865,30.9865,52700.0
2014-03-03 11:15:00,41.97,42.0,41.96,41.98,48000.0,30.9865,31.0086,30.9791,30.9938,48000.0
2014-03-03 11:20:00,41.98,42.01,41.98,42.0,57500.0,30.9938,31.016,30.9938,31.0086,57500.0
2014-03-03 11:25:00,42.01,42.05,42.01,42.02,51200.0,31.016,31.0455,31.016,31.0234,51200.0
2014-03-03 11:30:00,42.01,42.03,41.98,41.99,32200.0,31.016,31.0308,30.9938,31.0012,32200.0
2014-03-03 11:35:00,41.99,42.01,41.97,41.99,24100.0,31.0012,31.016,30.9865,31.0012,24100.0
2014-03-03 11:40:00,41.98,42.03,41.98,41.99,65200.0,30.9938,31.0308,30.9938,31.0012,65200.0
2014-03-03 11:45:00,41.99,41.99,41.94,41.96,64600.0,31.0012,31.0012,30.9643,30.9791,64600.0
2014-03-03 11:50:00,41.96,41.97,41.94,41.97,31400.0,30.9791,30.9865,30.9643,30.9865,31400.0
2014-03-03 11:55:00,41.97,41.97,41.91,41.91,101100.0,30.9865,30.9865,30.9422,30.9422,101100.0
2014-03-03 12:00:00,41.92,41.93,41.89,41.89,372700.0,30.9495,30.9569,30.9274,30.9274,372700.0
2014-03-03 12:05:00,41.9,41.92,41.89,41.9,82900.0,30.9348,30.9495,30.9274,30.9348,82900.0
2014-03-03 12:10:00,41.91,42.01,41.87,41.99,202900.0,30.9422,31.016,30.9126,31.0012,202900.0
2014-03-03 12:15:00,41.99,42.03,41.97,41.98,99100.0,31.0012,31.0308,30.9865,30.9938,99100.0
2014-03-03 12:20:00,41.98,42.03,41.98,42.01,81200.0,30.9938,31.0308,30.9938,31.016,81200.0
2014-03-03 12:25:00,42.02,42.02,41.97,41.98,34500.0,31.0234,31.0234,30.9865,30.9938,34500.0
2014-03-03 12:30:00,41.98,42.0,41.95,41.97,80300.0,30.9938,31.0086,30.9717,30.9865,80300.0
2014-03-03 12:35:00,41.97,42.0,41.97,41.98,63500.0,30.9865,31.0086,30.9865,30.9938,63500.0
2014-03-03 12:40:00,41.97,41.97,41.94,41.97,86800.0,30.9865,30.9865,30.9643,30.9865,86800.0
2014-03-03 12:45:00,41.97,41.97,41.94,41.95,59600.0,30.9865,30.9865,30.9643,30.9717,59600.0
2014-03-03 12:50:00,41.94,41.96,41.94,41.96,26900.0,30.9643,30.9791,30.9643,30.9791,26900.0
2014-03-03 12:55:00,41.95,41.99,41.94,41.98,35600.0,30.9717,31.0012,30.9643,30.9938,35600.0
2014-03-03 13:00:00,41.97,42.03,41.97,42.02,73100.0,30.9865,31.0308,30.9865,31.0234,73100.0
2014-03-03 13:05:00,42.02,42.04,42.02,42.04,19900.0,31.0234,31.0381,31.0234,31.0381,19900.0
2014-03-03 13:10:00,42.05,42.05,42.02,42.04,63200.0,31.0455,31.0455,31.0234,31.0381,63200.0
2014-03-03 13:15:00,42.05,42.09,42.05,42.09,41100.0,31.0455,31.0751,31.0455,31.0751,41100.0
2014-03-03 13:20:00,42.08,42.1,42.06,42.08,83700.0,31.0677,31.0824,31.0529,31.0677,83700.0
2014-03-03 13:25:00,42.08,42.1,42.04,42.06,56600.0,31.0677,31.0824,31.0381,31.0529,56600.0
2014-03-03 13:30:00,42.05,42.06,42.02,42.05,43900.0,31.0455,31.0529,31.0234,31.0455,43900.0
2014-03-03 13:35:00,42.05,42.1,42.05,42.1,85000.0,31.0455,31.0824,31.0455,31.0824,85000.0
2014-03-03 13:40:00,42.1,42.18,42.09,42.18,77000.0,31.0824,31.1415,31.0751,31.1415,77000.0
2014-03-03 13:45:00,42.18,42.19,42.13,42.16,45500.0,31.1415,31.1489,31.1046,31.1267,45500.0
2014-03-03 13:50:00,42.16,42.17,42.11,42.12,25500.0,31.1267,31.1341,31.0898,31.0972,25500.0
2014-03-03 13:55:00,42.13,42.18,42.13,42.15,43800.0,31.1046,31.1415,31.1046,31.1194,43800.0
2014-03-03 14:00:00,42.16,42.16,42.12,42.13,22100.0,31.1267,31.1267,31.0972,31.1046,22100.0
2014-03-03 14:05:00,42.13,42.13,42.12,42.13,69000.0,31.1046,31.1046,31.0972,31.1046,69000.0
2014-03-03 14:10:00,42.13,42.15,42.12,42.15,56700.0,31.1046,31.1194,31.0972,31.1194,56700.0
2014-03-03 14:15:00,42.15,42.15,42.12,42.12,37800.0,31.1194,31.1194,31.0972,31.0972,37800.0
2014-03-03 14:20:00,42.12,42.15,42.12,42.13,64700.0,31.0972,31.1194,31.0972,31.1046,64700.0
2014-03-03 14:25:00,42.13,42.14,42.09,42.09,489400.0,31.1046,31.112,31.0751,31.0751,489400.0
2014-03-03 14:30:00,42.09,42.11,42.06,42.11,223500.0,31.0751,31.0898,31.0529,31.0898,223500.0
2014-03-03 14:35:00,42.11,42.12,42.09,42.11,328300.0,31.0898,31.0972,31.0751,31.0898,328300.0
2014-03-03 14:40:00,42.1,42.16,42.1,42.15,24500.0,31.0824,31.1267,31.0824,31.1194,24500.0
2014-03-03 14:45:00,42.16,42.22,42.16,42.22,139500.0,31.1267,31.171,31.1267,31.171,139500.0
2014-03-03 14:50:00,42.22,42.22,42.2,42.21,68300.0,31.171,31.171,31.1563,31.1637,68300.0
2014-03-03 14:55:00,42.21,42.21,42.16,42.17,69700.0,31.1637,31.1637,31.1267,31.1341,69700.0
2014-03-03 15:00:00,42.17,42.17,42.13,42.13,67400.0,31.1341,31.1341,31.1046,31.1046,67400.0
2014-03-03 15:05:00,42.12,42.13,42.11,42.11,82300.0,31.0972,31.1046,31.0898,31.0898,82300.0
2014-03-03 15:10:00,42.11,42.12,42.04,42.06,209300.0,31.0898,31.0972,31.0381,31.0529,209300.0
2014-03-03 15:15:00,42.06,42.09,42.04,42.09,125700.0,31.0529,31.0751,31.0381,31.0751,125700.0
2014-03-03 15:20:00,42.09,42.1,42.08,42.1,75300.0,31.0751,31.0824,31.0677,31.0824,75300.0
2014-03-03 15:25:00,42.1,42.11,42.04,42.1,130900.0,31.0824,31.0898,31.0381,31.0824,130900.0
2014-03-03 15:30:00,42.1,42.1,42.06,42.08,71200.0,31.0824,31.0824,31.0529,31.0677,71200.0
2014-03-03 15:35:00,42.08,42.1,42.07,42.07,98400.0,31.0677,31.0824,31.0603,31.0603,98400.0
2014-03-03 15:40:00,42.07,42.12,42.06,42.11,69500.0,31.0603,31.0972,31.0529,31.0898,69500.0
2014-03-03 15:45:00,42.11,42.14,42.07,42.08,229800.0,31.0898,31.112,31.0603,31.0677,229800.0
2014-03-03 15:50:00,42.08,42.12,42.07,42.09,248400.0,31.0677,31.0972,31.0603,31.0751,248400.0
2014-03-03 15:55:00,42.1,42.12,42.08,42.12,868300.0,31.0824,31.0972,31.0677,31.0972,868300.0
2014-03-04 09:30:00,42.46,42.53,42.4,42.53,210900.0,31.3482,31.3999,31.3039,31.3999,210900.0
2014-03-04 09:35:00,42.52,42.57,42.52,42.56,132300.0,31.3925,31.4294,31.3925,31.4221,132300.0
2014-03-04 09:40:00,42.56,42.58,42.55,42.58,53800.0,31.4221,31.4368,31.4147,31.4368,53800.0
2014-03-04 09:45:00,42.59,42.64,42.58,42.61,158100.0,31.4442,31.4811,31.4368,31.459,158100.0
2014-03-04 09:50:00,42.61,42.67,42.61,42.65,221000.0,31.459,31.5033,31.459,31.4885,221000.0
2014-03-04 09:55:00,42.66,42.67,42.63,42.65,32500.0,31.4959,31.5033,31.4737,31.4885,32500.0
2014-03-04 10:00:00,42.66,42.69,42.64,42.64,47100.0,31.4959,31.518,31.4811,31.4811,47100.0
2014-03-04 10:05:00,42.63,42.66,42.61,42.65,30800.0,31.4737,31.4959,31.459,31.4885,30800.0
2014-03-04 10:10:00,42.66,42.7,42.65,42.67,102200.0,31.4959,31.5254,31.4885,31.5033,102200.0
2014-03-04 10:15:00,42.67,42.69,42.64,42.65,60900.0,31.5033,31.518,31.4811,31.4885,60900.0
2014-03-04 10:20:00,42.65,42.67,42.63,42.63,51100.0,31.4885,31.5033,31.4737,31.4737,51100.0
2014-03-04 10:25:00,42.63,42.66,42.63,42.63,57700.0,31.4737,31.4959,31.4737,31.4737,57700.0
2014-03-04 10:30:00,42.63,42.63,42.6,42.62,83300.0,31.4737,31.4737,31.4516,31.4664,83300.0
2014-03-04 10:35:00,42.62,42.64,42.6,42.63,127300.0,31.4664,31.4811,31.4516,31.4737,127300.0
2014-03-04 10:40:00,42.62,42.66,42.62,42.63,86700.0,31.4664,31.4959,31.4664,31.4737,86700.0
2014-03-04 10:45:00,42.63,42.65,42.61,42.61,40000.0,31.4737,31.4885,31.459,31.459,40000.0
2014-03-04 10:50:00,42.62,42.63,42.61,42.61,17700.0,31.4664,31.4737,31.459,31.459,17700.0
2014-03-04 10:55:00,42.61,42.62,42.59,42.6,28800.0,31.459,31.4664,31.4442,31.4516,28800.0
2014-03-04 11:00:00,42.6,42.6,42.58,42.59,41400.0,31.4516,31.4516,31.4368,31.4442,41400.0
2014-03-04 11:05:00,42.59,42.61,42.58,42.58,39100.0,31.4442,31.459,31.4368,31.4368,39100.0
2014-03-04 11:10:00,42.59,42.6,42.57,42.58,39400.0,31.4442,31.4516,31.4294,31.4368,39400.0
2014-03-04 11:15:00,42.59,42.62,42.58,42.61,51700.0,31.4442,31.4664,31.4368,31.459,51700.0
2014-03-04 11:20:00,42.62,42.64,42.6,42.6,60700.0,31.4664,31.4811,31.4516,31.4516,60700.0
2014-03-04 11:25:00,42.61,42.62,42.6,42.62,48100.0,31.459,31.4664,31.4516,31.4664,48100.0
2014-03-04 11:30:00,42.62,42.62,42.59,42.62,35500.0,31.4664,31.4664,31.4442,31.4664,35500.0
2014-03-04 11:35:00,42.62,42.64,42.61,42.62,96500.0,31.4664,31.4811,31.459,31.4664,96500.0
2014-03-04 11:40:00,42.62,42.62,42.56,42.58,345800.0,31.4664,31.4664,31.4221,31.4368,345800.0
2014-03-04 11:45:00,42.59,42.62,42.59,42.6,36800.0,31.4442,31.4664,31.4442,31.4516,36800.0
2014-03-04 11:50:00,42.61,42.65,42.6,42.64,31700.0,31.459,31.4885,31.4516,31.4811,31700.0
2014-03-04 11:55:00,42.64,42.64,42.61,42.62,71800.0,31.4811,31.4811,31.459,31.4664,71800.0
2014-03-04 12:00:00,42.62,42.64,42.62,42.62,28800.0,31.4664,31.4811,31.4664,31.4664,28800.0
2014-03-04 12:05:00,42.62,42.64,42.62,42.63,34200.0,31.4664,31.4811,31.4664,31.4737,34200.0
2014-03-04 12:10:00,42.63,42.67,42.63,42.67,46600.0,31.4737,31.5033,31.4737,31.5033,46600.0
2014-03-04 12:15:00,42.67,42.71,42.66,42.69,86700.0,31.5033,31.5328,31.4959,31.518,86700.0
2014-03-04 12:20:00,42.69,42.71,42.68,42.69,121800.0,31.518,31.5328,31.5107,31.518,121800.0
2014-03-04 12:25:00,42.69,42.7,42.69,42.69,40800.0,31.518,31.5254,31.518,31.518,40800.0
2014-03-04 12:30:00,42.69,42.69,42.66,42.67,74900.0,31.518,31.518,31.4959,31.5033,74900.0
2014-03-04 12:35:00,42.67,42.69,42.65,42.68,44000.0,31.5033,31.518,31.4885,31.5107,44000.0
2014-03-04 12:40:00,42.67,42.68,42.65,42.65,37400.0,31.5033,31.5107,31.4885,31.4885,37400.0
2014-03-04 12:45:00,42.66,42.66,42.64,42.64,17800.0,31.4959,31.4959,31.4811,31.4811,17800.0
2014-03-04 12:50:00,42.65,42.66,42.63,42.63,26000.0,31.4885,31.4959,31.4737,31.4737,26000.0
2014-03-04 12:55:00,42.63,42.65,42.63,42.65,27900.0,31.4737,31.4885,31.4737,31.4885,27900.0
2014-03-04 13:00:00,42.65,42.65,42.64,42.64,25100.0,31.4885,31.4885,31.4811,31.4811,25100.0
2014-03-04 13:05:00,42.64,42.66,42.63,42.64,76800.0,31.4811,31.4959,31.4737,31.4811,76800.0
2014-03-04 13:10:00,42.64,42.64,42.63,42.64,32100.0,31.4811,31.4811,31.4737,31.4811,32100.0
2014-03-04 13:15:00,42.64,42.65,42.63,42.63,82500.0,31.4811,31.4885,31.4737,31.4737,82500.0
2014-03-04 13:20:00,42.63,42.64,42.62,42.63,78800.0,31.4737,31.4811,31.4664,31.4737,78800.0
2014-03-04 13:25:00,42.63,42.66,42.63,42.64,30700.0,31.4737,31.4959,31.4737,31.4811,30700.0
2014-03-04 13:30:00,42.65,42.66,42.64,42.64,35200.0,31.4885,31.4959,31.4811,31.4811,35200.0
2014-03-04 13:35:00,42.64,42.67,42.63,42.66,45900.0,31.4811,31.5033,31.4737,31.4959,45900.0
2014-03-04 13:40:00,42.66,42.67,42.64,42.64,43800.0,31.4959,31.5033,31.4811,31.4811,43800.0
2014-03-04 13:45:00,42.65,42.68,42.61,42.61,98000.0,31.4885,31.5107,31.459,31.459,98000.0
2014-03-04 13:50:00,42.61,42.64,42.59,42.61,59700.0,31.459,31.4811,31.4442,31.459,59700.0
2014-03-04 13:55:00,42.62,42.64,42.61,42.62,32500.0,31.4664,31.4811,31.459,31.4664,32500.0
2014-03-04 14:00:00,42.63,42.63,42.59,42.61,41500.0,31.4737,31.4737,31.4442,31.459,41500.0
2014-03-04 14:05:00,42.61,42.64,42.59,42.63,76700.0,31.459,31.4811,31.4442,31.4737,76700.0
2014-03-04 14:10:00,42.63,42.64,42.61,42.63,41900.0,31.4737,31.4811,31.459,31.4737,41900.0
2014-03-04 14:15:00,42.64,42.65,42.62,42.62,33500.0,31.4811,31.4885,31.4664,31.4664,33500.0
2014-03-04 14:20:00,42.62,42.66,42.62,42.64,36400.0,31.4664,31.4959,31.4664,31.4811,36400.0
2014-03-04 14:25:00,42.64,42.66,42.63,42.65,55100.0,31.4811,31.4959,31.4737,31.4885,55100.0
2014-03-04 14:30:00,42.65,42.68,42.65,42.66,42300.0,31.4885,31.5107,31.4885,31.4959,42300.0
2014-03-04 14:35:00,42.66,42.66,42.6,42.61,56600.0,31.4959,31.4959,31.4516,31.459,56600.0
2014-03-04 14:40:00,42.62,42.64,42.62,42.64,66500.0,31.4664,31.4811,31.4664,31.4811,66500.0
2014-03-04 14:45:00,42.64,42.65,42.63,42.63,30300.0,31.4811,31.4885,31.4737,31.4737,30300.0
2014-03-04 14:50:00,42.64,42.68,42.63,42.66,66900.0,31.4811,31.5107,31.4737,31.4959,66900.0
2014-03-04 14:55:00,42.66,42.69,42.66,42.67,70900.0,31.4959,31.518,31.4959,31.5033,70900.0
2014-03-04 15:00:00,42.68,42.69,42.66,42.67,104200.0,31.5107,31.518,31.4959,31.5033,104200.0
2014-03-04 15:05:00,42.67,42.69,42.67,42.67,74400.0,31.5033,31.518,31.5033,31.5033,74400.0
2014-03-04 15:10:00,42.67,42.7,42.67,42.68,69400.0,31.5033,31.5254,31.5033,31.5107,69400.0
2014-03-04 15:15:00,42.69,42.73,42.67,42.73,92700.0,31.518,31.5476,31.5033,31.5476,92700.0
2014-03-04 15:20:00,42.72,42.74,42.71,42.72,47600.0,31.5402,31.555,31.5328,31.5402,47600.0
2014-03-04 15:25:00,42.72,42.73,42.69,42.71,69200.0,31.5402,31.5476,31.518,31.5328,69200.0
2014-03-04 15:30:00,42.7,42.73,42.7,42.72,48500.0,31.5254,31.5476,31.5254,31.5402,48500.0
2014-03-04 15:35:00,42.73,42.74,42.69,42.71,157700.0,31.5476,31.555,31.518,31.5328,157700.0
2014-03-04 15:40:00,42.71,42.77,42.71,42.77,109800.0,31.5328,31.5771,31.5328,31.5771,109800.0
2014-03-04 15:45:00,42.77,42.78,42.7,42.72,148200.0,31.5771,31.5845,31.5254,31.5402,148200.0
2014-03-04 15:50:00,42.72,42.75,42.72,42.73,170000.0,31.5402,31.5623,31.5402,31.5476,170000.0
2014-03-04 15:55:00,42.73,42.74,42.69,42.7,1015900.0,31.5476,31.555,31.518,31.5254,1015900.0
2014-03-05 09:30:00,42.65,42.71,42.58,42.62,146600.0,31.4885,31.5328,31.4368,31.4664,146600.0
2014-03-05 09:35:00,42.61,42.67,42.61,42.67,86900.0,31.459,31.5033,31.459,31.5033,86900.0
2014-03-05 09:40:00,42.66,42.68,42.64,42.68,76600.0,31.4959,31.5107,31.4811,31.5107,76600.0
2014-03-05 09:45:00,42.68,42.68,42.62,42.63,99800.0,31.5107,31.5107,31.4664,31.4737,99800.0
2014-03-05 09:50:00,42.63,42.67,42.63,42.67,42100.0,31.4737,31.5033,31.4737,31.5033,42100.0
2014-03-05 09:55:00,42.67,42.67,42.58,42.6,300700.0,31.5033,31.5033,31.4368,31.4516,300700.0
2014-03-05 10:00:00,42.61,42.62,42.57,42.61,103300.0,31.459,31.4664,31.4294,31.459,103300.0
2014-03-05 10:05:00,42.61,42.64,42.61,42.61,119500.0,31.459,31.4811,31.459,31.459,119500.0
2014-03-05 10:10:00,42.62,42.62,42.59,42.59,46900.0,31.4664,31.4664,31.4442,31.4442,46900.0
2014-03-05 10:15:00,42.58,42.63,42.58,42.62,66600.0,31.4368,31.4737,31.4368,31.4664,66600.0
2014-03-05 10:20:00,42.62,42.63,42.61,42.62,51500.0,31.4664,31.4737,31.459,31.4664,51500.0
2014-03-05 10:25:00,42.61,42.64,42.6,42.62,109900.0,31.459,31.4811,31.4516,31.4664,109900.0
2014-03-05 10:30:00,42.63,42.66,42.62,42.64,58300.0,31.4737,31.4959,31.4664,31.4811,58300.0
2014-03-05 10:35:00,42.64,42.65,42.62,42.63,97300.0,31.4811,31.4885,31.4664,31.4737,97300.0
2014-03-05 10:40:00,42.63,42.64,42.62,42.63,129900.0,31.4737,31.4811,31.4664,31.4737,129900.0
2014-03-05 10:45:00,42.63,42.64,42.59,42.6,44300.0,31.4737,31.4811,31.4442,31.4516,44300.0
2014-03-05 10:50:00,42.6,42.63,42.59,42.63,81300.0,31.4516,31.4737,31.4442,31.4737,81300.0
2014-03-05 10:55:00,42.63,42.65,42.62,42.63,46200.0,31.4737,31.4885,31.4664,31.4737,46200.0
2014-03-05 11:00:00,42.63,42.67,42.63,42.66,44700.0,31.4737,31.5033,31.4737,31.4959,44700.0
2014-03-05 11:05:00,42.66,42.66,42.64,42.64,10500.0,31.4959,31.4959,31.4811,31.4811,10500.0
2014-03-05 11:10:00,42.65,42.65,42.63,42.63,40300.0,31.4885,31.4885,31.4737,31.4737,40300.0
2014-03-05 11:15:00,42.64,42.65,42.62,42.63,45100.0,31.4811,31.4885,31.4664,31.4737,45100.0
2014-03-05 11:20:00,42.63,42.65,42.61,42.64,69700.0,31.4737,31.4885,31.459,31.4811,69700.0
2014-03-05 11:25:00,42.64,42.64,42.58,42.59,82800.0,31.4811,31.4811,31.4368,31.4442,82800.0
2014-03-05 11:30:00,42.58,42.61,42.58,42.61,25500.0,31.4368,31.459,31.4368,31.459,25500.0
2014-03-05 11:35:00,42.61,42.62,42.59,42.61,48500.0,31.459,31.4664,31.4442,31.459,48500.0
2014-03-05 11:40:00,42.61,42.62,42.59,42.62,68200.0,31.459,31.4664,31.4442,31.4664,68200.0
2014-03-05 11:45:00,42.62,42.64,42.61,42.64,33400.0,31.4664,31.4811,31.459,31.4811,33400.0
2014-03-05 11:50:00,42.64,42.66,42.63,42.65,38500.0,31.4811,31.4959,31.4737,31.4885,38500.0
2014-03-05 11:55:00,42.64,42.65,42.63,42.65,38700.0,31.4811,31.4885,31.4737,31.4885,38700.0
2014-03-05 12:00:00,42.65,42.66,42.64,42.66,46000.0,31.4885,31.4959,31.4811,31.4959,46000.0
2014-03-05 12:05:00,42.65,42.65,42.62,42.62,59900.0,31.4885,31.4885,31.4664,31.4664,59900.0
2014-03-05 12:10:00,42.63,42.63,42.6,42.61,44700.0,31.4737,31.4737,31.4516,31.459,44700.0
2014-03-05 12:15:00,42.61,42.64,42.61,42.62,32100.0,31.459,31.4811,31.459,31.4664,32100.0
2014-03-05 12:20:00,42.62,42.63,42.61,42.61,20700.0,31.4664,31.4737,31.459,31.459,20700.0
2014-03-05 12:25:00,42.62,42.63,42.6,42.6,25700.0,31.4664,31.4737,31.4516,31.4516,25700.0
2014-03-05 12:30:00,42.61,42.61,42.6,42.6,2100.0,31.459,31.459,31.4516,31.4516,2100.0
2014-03-05 12:35:00,42.59,42.62,42.59,42.62,37300.0,31.4442,31.4664,31.4442,31.4664,37300.0
2014-03-05 12:40:00,42.62,42.62,42.6,42.6,49100.0,31.4664,31.4664,31.4516,31.4516,49100.0
2014-03-05 12:45:00,42.6,42.64,42.6,42.64,106700.0,31.4516,31.4811,31.4516,31.4811,106700.0
2014-03-05 12:50:00,42.63,42.64,42.6,42.6,121600.0,31.4737,31.4811,31.4516,31.4516,121600.0
2014-03-05 12:55:00,42.6,42.61,42.6,42.61,20600.0,31.4516,31.459,31.4516,31.459,20600.0
2014-03-05 13:00:00,42.61,42.62,42.6,42.61,27600.0,31.459,31.4664,31.4516,31.459,27600.0
2014-03-05 13:05:00,42.61,42.61,42.6,42.6,7500.0,31.459,31.459,31.4516,31.4516,7500.0
2014-03-05 13:10:00,42.61,42.62,42.6,42.62,21800.0,31.459,31.4664,31.4516,31.4664,21800.0
2014-03-05 13:15:00,42.62,42.63,42.61,42.61,47700.0,31.4664,31.4737,31.459,31.459,47700.0
2014-03-05 13:20:00,42.61,42.62,42.6,42.62,37900.0,31.459,31.4664,31.4516,31.4664,37900.0
2014-03-05 13:25:00,42.62,42.64,42.61,42.62,27200.0,31.4664,31.4811,31.459,31.4664,27200.0
2014-03-05 13:30:00,42.62,42.62,42.6,42.6,18500.0,31.4664,31.4664,31.4516,31.4516,18500.0
2014-03-05 13:35:00,42.6,42.61,42.59,42.59,32300.0,31.4516,31.459,31.4442,31.4442,32300.0
2014-03-05 13:40:00,42.59,42.59,42.58,42.59,29600.0,31.4442,31.4442,31.4368,31.4442,29600.0
2014-03-05 13:45:00,42.59,42.59,42.55,42.56,199100.0,31.4442,31.4442,31.4147,31.4221,199100.0
2014-03-05 13:50:00,42.56,42.58,42.55,42.56,198700.0,31.4221,31.4368,31.4147,31.4221,198700.0
2014-03-05 13:55:00,42.56,42.57,42.55,42.57,67600.0,31.4221,31.4294,31.4147,31.4294,67600.0
2014-03-05 14:00:00,42.56,42.61,42.56,42.58,278500.0,31.4221,31.459,31.4221,31.4368,278500.0
2014-03-05 14:05:00,42.58,42.61,42.58,42.59,114000.0,31.4368,31.459,31.4368,31.4442,114000.0
2014-03-05 14:10:00,42.59,42.61,42.59,42.59,37700.0,31.4442,31.459,31.4442,31.4442,37700.0
2014-03-05 14:15:00,42.59,42.6,42.58,42.6,99600.0,31.4442,31.4516,31.4368,31.4516,99600.0
2014-03-05 14:20:00,42.59,42.62,42.59,42.61,24500.0,31.4442,31.4664,31.4442,31.459,24500.0
2014-03-05 14:25:00,42.61,42.63,42.59,42.6,40500.0,31.459,31.4737,31.4442,31.4516,40500.0
2014-03-05 14:30:00,42.6,42.61,42.6,42.6,17400.0,31.4516,31.459,31.4516,31.4516,17400.0
2014-03-05 14:35:00,42.59,42.61,42.59,42.6,84400.0,31.4442,31.459,31.4442,31.4516,84400.0
2014-03-05 14:40:00,42.6,42.61,42.58,42.58,34300.0,31.4516,31.459,31.4368,31.4368,34300.0
2014-03-05 14:45:00,42.59,42.6,42.58,42.6,57600.0,31.4442,31.4516,31.4368,31.4516,57600.0
2014-03-05 14:50:00,42.6,42.6,42.57,42.57,24900.0,31.4516,31.4516,31.4294,31.4294,24900.0
2014-03-05 14:55:00,42.57,42.58,42.55,42.57,54300.0,31.4294,31.4368,31.4147,31.4294,54300.0
2014-03-05 15:00:00,42.58,42.58,42.55,42.56,33100.0,31.4368,31.4368,31.4147,31.4221,33100.0
2014-03-05 15:05:00,42.56,42.58,42.54,42.55,43500.0,31.4221,31.4368,31.4073,31.4147,43500.0
2014-03-05 15:10:00,42.55,42.56,42.54,42.56,41100.0,31.4147,31.4221,31.4073,31.4221,41100.0
2014-03-05 15:15:00,42.56,42.58,42.55,42.58,54100.0,31.4221,31.4368,31.4147,31.4368,54100.0
2014-03-05 15:20:00,42.58,42.6,42.57,42.6,69200.0,31.4368,31.4516,31.4294,31.4516,69200.0
2014-03-05 15:25:00,42.6,42.6,42.57,42.59,53300.0,31.4516,31.4516,31.4294,31.4442,53300.0
2014-03-05 15:30:00,42.6,42.61,42.57,42.6,83000.0,31.4516,31.459,31.4294,31.4516,83000.0
2014-03-05 15:35:00,42.6,42.61,42.57,42.58,91400.0,31.4516,31.459,31.4294,31.4368,91400.0
2014-03-05 15:40:00,42.59,42.6,42.57,42.58,41100.0,31.4442,31.4516,31.4294,31.4368,41100.0
2014-03-05 15:45:00,42.58,42.6,42.57,42.6,102300.0,31.4368,31.4516,31.4294,31.4516,102300.0
2014-03-05 15:50:00,42.59,42.61,42.59,42.6,259300.0,31.4442,31.459,31.4442,31.4516,259300.0
2014-03-05 15:55:00,42.6,42.62,42.58,42.6,1076200.0,31.4516,31.4664,31.4368,31.4516,1076200.0
2014-03-06 09:30:00,42.63,42.66,42.58,42.58,68800.0,31.4737,31.4959,31.4368,31.4368,68800.0
2014-03-06 09:35:00,42.59,42.62,42.59,42.6,101500.0,31.4442,31.4664,31.4442,31.4516,101500.0
2014-03-06 09:40:00,42.61,42.64,42.61,42.62,40100.0,31.459,31.4811,31.459,31.4664,40100.0
2014-03-06 09:45:00,42.62,42.62,42.57,42.57,51700.0,31.4664,31.4664,31.4294,31.4294,51700.0
2014-03-06 09:50:00,42.59,42.62,42.59,42.61,24100.0,31.4442,31.4664,31.4442,31.459,24100.0
2014-03-06 09:55:00,42.62,42.62,42.59,42.61,52800.0,31.4664,31.4664,31.4442,31.459,52800.0
2014-03-06 10:00:00,42.6,42.6,42.56,42.57,20500.0,31.4516,31.4516,31.4221,31.4294,20500.0
2014-03-06 10:05:00,42.56,42.58,42.55,42.56,40000.0,31.4221,31.4368,31.4147,31.4221,40000.0
2014-03-06 10:10:00,42.56,42.57,42.54,42.55,82300.0,31.4221,31.4294,31.4073,31.4147,82300.0
2014-03-06 10:15:00,42.55,42.56,42.54,42.55,50600.0,31.4147,31.4221,31.4073,31.4147,50600.0
2014-03-06 10:20:00,42.55,42.57,42.55,42.56,51800.0,31.4147,31.4294,31.4147,31.4221,51800.0
2014-03-06 10:25:00,42.56,42.6,42.55,42.59,44600.0,31.4221,31.4516,31.4147,31.4442,44600.0
2014-03-06 10:30:00,42.59,42.6,42.58,42.58,34000.0,31.4442,31.4516,31.4368,31.4368,34000.0
2014-03-06 10:35:00,42.58,42.6,42.58,42.59,25100.0,31.4368,31.4516,31.4368,31.4442,25100.0
2014-03-06 10:40:00,42.58,42.6,42.57,42.58,92700.0,31.4368,31.4516,31.4294,31.4368,92700.0
2014-03-06 10:45:00,42.59,42.61,42.58,42.61,29100.0,31.4442,31.459,31.4368,31.459,29100.0
2014-03-06 10:50:00,42.6,42.62,42.58,42.6,41600.0,31.4516,31.4664,31.4368,31.4516,41600.0
2014-03-06 10:55:00,42.59,42.6,42.58,42.58,18200.0,31.4442,31.4516,31.4368,31.4368,18200.0
2014-03-06 11:00:00,42.58,42.59,42.57,42.57,28100.0,31.4368,31.4442,31.4294,31.4294,28100.0
2014-03-06 11:05:00,42.58,42.6,42.57,42.6,25100.0,31.4368,31.4516,31.4294,31.4516,25100.0
2014-03-06 11:10:00,42.59,42.61,42.59,42.61,14300.0,31.4442,31.459,31.4442,31.459,14300.0
2014-03-06 11:15:00,42.61,42.61,42.59,42.59,18700.0,31.459,31.459,31.4442,31.4442,18700.0
2014-03-06 11:20:00,42.59,42.61,42.59,42.6,51600.0,31.4442,31.459,31.4442,31.4516,51600.0
2014-03-06 11:25:00,42.59,42.6,42.57,42.58,17900.0,31.4442,31.4516,31.4294,31.4368,17900.0
2014-03-06 11:30:00,42.58,42.61,42.58,42.61,40300.0,31.4368,31.459,31.4368,31.459,40300.0
2014-03-06 11:35:00,42.62,42.62,42.6,42.61,30300.0,31.4664,31.4664,31.4516,31.459,30300.0
2014-03-06 11:40:00,42.61,42.61,42.59,42.6,34200.0,31.459,31.459,31.4442,31.4516,34200.0
2014-03-06 11:45:00,42.6,42.62,42.59,42.61,14300.0,31.4516,31.4664,31.4442,31.459,14300.0
2014-03-06 11:50:00,42.61,42.63,42.6,42.6,79200.0,31.459,31.4737,31.4516,31.4516,79200.0
2014-03-06 11:55:00,42.6,42.62,42.6,42.61,12600.0,31.4516,31.4664,31.4516,31.459,12600.0
2014-03-06 12:00:00,42.6,42.62,42.6,42.62,12200.0,31.4516,31.4664,31.4516,31.4664,12200.0
2014-03-06 12:05:00,42.61,42.63,42.61,42.62,27400.0,31.459,31.4737,31.459,31.4664,27400.0
2014-03-06 12:10:00,42.62,42.63,42.61,42.63,19300.0,31.4664,31.4737,31.459,31.4737,19300.0
2014-03-06 12:15:00,42.62,42.64,42.62,42.64,14900.0,31.4664,31.4811,31.4664,31.4811,14900.0
2014-03-06 12:20:00,42.63,42.64,42.61,42.62,14000.0,31.4737,31.4811,31.459,31.4664,14000.0
2014-03-06 12:25:00,42.63,42.63,42.61,42.61,11200.0,31.4737,31.4737,31.459,31.459,11200.0
2014-03-06 12:30:00,42.61,42.63,42.61,42.62,11200.0,31.459,31.4737,31.459,31.4664,11200.0
2014-03-06 12:35:00,42.62,42.62,42.6,42.6,39200.0,31.4664,31.4664,31.4516,31.4516,39200.0
2014-03-06 12:40:00,42.6,42.61,42.6,42.6,41800.0,31.4516,31.459,31.4516,31.4516,41800.0
2014-03-06 12:45:00,42.61,42.62,42.6,42.6,17000.0,31.459,31.4664,31.4516,31.4516,17000.0
2014-03-06 12:50:00,42.6,42.62,42.6,42.61,24600.0,31.4516,31.4664,31.4516,31.459,24600.0
2014-03-06 12:55:00,42.61,42.63,42.61,42.62,30400.0,31.459,31.4737,31.459,31.4664,30400.0
2014-03-06 13:00:00,42.62,42.62,42.61,42.61,3200.0,31.4664,31.4664,31.459,31.459,3200.0
2014-03-06 13:05:00,42.62,42.63,42.61,42.63,25900.0,31.4664,31.4737,31.459,31.4737,25900.0
2014-03-06 13:10:00,42.63,42.63,42.6,42.62,36200.0,31.4737,31.4737,31.4516,31.4664,36200.0
2014-03-06 13:15:00,42.61,42.62,42.6,42.6,12800.0,31.459,31.4664,31.4516,31.4516,12800.0
2014-03-06 13:20:00,42.61,42.62,42.6,42.61,14600.0,31.459,31.4664,31.4516,31.459,14600.0
2014-03-06 13:25:00,42.62,42.63,42.61,42.62,28500.0,31.4664,31.4737,31.459,31.4664,28500.0
2014-03-06 13:30:00,42.62,42.63,42.61,42.62,65100.0,31.4664,31.4737,31.459,31.4664,65100.0
2014-03-06 13:35:00,42.62,42.65,42.62,42.64,33300.0,31.4664,31.4885,31.4664,31.4811,33300.0
2014-03-06 13:40:00,42.63,42.63,42.61,42.62,46600.0,31.4737,31.4737,31.459,31.4664,46600.0
2014-03-06 13:45:00,42.62,42.63,42.61,42.62,31800.0,31.4664,31.4737,31.459,31.4664,31800.0
2014-03-06 13:50:00,42.63,42.63,42.61,42.61,105600.0,31.4737,31.4737,31.459,31.459,105600.0
2014-03-06 13:55:00,42.61,42.63,42.6,42.63,20500.0,31.459,31.4737,31.4516,31.4737,20500.0
2014-03-06 14:00:00,42.62,42.65,42.62,42.63,41200.0,31.4664,31.4885,31.4664,31.4737,41200.0
2014-03-06 14:05:00,42.64,42.66,42.62,42.63,43500.0,31.4811,31.4959,31.4664,31.4737,43500.0
2014-03-06 14:10:00,42.63,42.66,42.62,42.65,180300.0,31.4737,31.4959,31.4664,31.4885,180300.0
2014-03-06 14:15:00,42.66,42.66,42.62,42.64,56200.0,31.4959,31.4959,31.4664,31.4811,56200.0
2014-03-06 14:20:00,42.63,42.65,42.63,42.63,37300.0,31.4737,31.4885,31.4737,31.4737,37300.0
2014-03-06 14:25:00,42.64,42.66,42.63,42.66,123600.0,31.4811,31.4959,31.4737,31.4959,123600.0
2014-03-06 14:30:00,42.65,42.65,42.64,42.64,56000.0,31.4885,31.4885,31.4811,31.4811,56000.0
2014-03-06 14:35:00,42.64,42.65,42.62,42.62,52000.0,31.4811,31.4885,31.4664,31.4664,52000.0
2014-03-06 14:40:00,42.62,42.66,42.62,42.65,64500.0,31.4664,31.4959,31.4664,31.4885,64500.0
2014-03-06 14:45:00,42.64,42.66,42.64,42.65,31800.0,31.4811,31.4959,31.4811,31.4885,31800.0
2014-03-06 14:50:00,42.65,42.65,42.64,42.64,37100.0,31.4885,31.4885,31.4811,31.4811,37100.0
2014-03-06 14:55:00,42.64,42.65,42.63,42.64,27300.0,31.4811,31.4885,31.4737,31.4811,27300.0
2014-03-06 15:00:00,42.64,42.65,42.63,42.64,58300.0,31.4811,31.4885,31.4737,31.4811,58300.0
2014-03-06 15:05:00,42.64,42.64,42.62,42.62,51500.0,31.4811,31.4811,31.4664,31.4664,51500.0
2014-03-06 15:10:00,42.62,42.63,42.62,42.62,50500.0,31.4664,31.4737,31.4664,31.4664,50500.0
2014-03-06 15:15:00,42.63,42.64,42.62,42.63,72200.0,31.4737,31.4811,31.4664,31.4737,72200.0
2014-03-06 15:20:00,42.63,42.64,42.61,42.61,87000.0,31.4737,31.4811,31.459,31.459,87000.0
2014-03-06 15:25:00,42.61,42.63,42.61,42.63,271300.0,31.459,31.4737,31.459,31.4737,271300.0
2014-03-06 15:30:00,42.62,42.64,42.62,42.62,77000.0,31.4664,31.4811,31.4664,31.4664,77000.0
2014-03-06 15:35:00,42.62,42.64,42.62,42.63,212100.0,31.4664,31.4811,31.4664,31.4737,212100.0
2014-03-06 15:40:00,42.63,42.63,42.6,42.6,80100.0,31.4737,31.4737,31.4516,31.4516,80100.0
2014-03-06 15:45:00,42.6,42.6,42.57,42.57,119600.0,31.4516,31.4516,31.4294,31.4294,119600.0
2014-03-06 15:50:00,42.57,42.59,42.56,42.57,166300.0,31.4294,31.4442,31.4221,31.4294,166300.0
2014-03-06 15:55:00,42.56,42.59,42.55,42.59,1169200.0,31.4221,31.4442,31.4147,31.4442,1169200.0
2014-03-07 09:30:00,42.69,42.7,42.59,42.6,67800.0,31.518,31.5254,31.4442,31.4516,67800.0
2014-03-07 09:35:00,42.59,42.66,42.58,42.64,79300.0,31.4442,31.4959,31.4368,31.4811,79300.0
2014-03-07 09:40:00,42.64,42.66,42.61,42.61,76900.0,31.4811,31.4959,31.459,31.459,76900.0
2014-03-07 09:45:00,42.61,42.62,42.58,42.59,109200.0,31.459,31.4664,31.4368,31.4442,109200.0
2014-03-07 09:50:00,42.58,42.63,42.53,42.63,133500.0,31.4368,31.4737,31.3999,31.4737,133500.0
2014-03-07 09:55:00,42.63,42.63,42.59,42.6,53100.0,31.4737,31.4737,31.4442,31.4516,53100.0
2014-03-07 10:00:00,42.6,42.64,42.56,42.62,71800.0,31.4516,31.4811,31.4221,31.4664,71800.0
2014-03-07 10:05:00,42.61,42.65,42.6,42.65,55600.0,31.459,31.4885,31.4516,31.4885,55600.0
2014-03-07 10:10:00,42.65,42.67,42.62,42.67,60500.0,31.4885,31.5033,31.4664,31.5033,60500.0
2014-03-07 10:15:00,42.67,42.67,42.62,42.63,47200.0,31.5033,31.5033,31.4664,31.4737,47200.0
2014-03-07 10:20:00,42.63,42.64,42.61,42.61,36000.0,31.4737,31.4811,31.459,31.459,36000.0
2014-03-07 10:25:00,42.61,42.61,42.59,42.6,40700.0,31.459,31.459,31.4442,31.4516,40700.0
2014-03-07 10:30:00,42.6,42.63,42.59,42.59,93700.0,31.4516,31.4737,31.4442,31.4442,93700.0
2014-03-07 10:35:00,42.6,42.62,42.59,42.6,61900.0,31.4516,31.4664,31.4442,31.4516,61900.0
2014-03-07 10:40:00,42.6,42.62,42.6,42.6,35300.0,31.4516,31.4664,31.4516,31.4516,35300.0
2014-03-07 10:45:00,42.59,42.59,42.55,42.57,80700.0,31.4442,31.4442,31.4147,31.4294,80700.0
2014-03-07 10:50:00,42.57,42.59,42.56,42.57,162700.0,31.4294,31.4442,31.4221,31.4294,162700.0
2014-03-07 10:55:00,42.58,42.58,42.54,42.54,52000.0,31.4368,31.4368,31.4073,31.4073,52000.0
2014-03-07 11:00:00,42.54,42.55,42.48,42.5,57600.0,31.4073,31.4147,31.363,31.3778,57600.0
2014-03-07 11:05:00,42.49,42.52,42.49,42.52,24100.0,31.3704,31.3925,31.3704,31.3925,24100.0
2014-03-07 11:10:00,42.52,42.52,42.48,42.51,101100.0,31.3925,31.3925,31.363,31.3851,101100.0
2014-03-07 11:15:00,42.51,42.52,42.48,42.51,41200.0,31.3851,31.3925,31.363,31.3851,41200.0
2014-03-07 11:20:00,42.52,42.54,42.5,42.54,58500.0,31.3925,31.4073,31.3778,31.4073,58500.0
2014-03-07 11:25:00,42.53,42.54,42.51,42.54,32300.0,31.3999,31.4073,31.3851,31.4073,32300.0
2014-03-07 11:30:00,42.54,42.54,42.52,42.53,34200.0,31.4073,31.4073,31.3925,31.3999,34200.0
2014-03-07 11:35:00,42.54,42.55,42.54,42.54,36900.0,31.4073,31.4147,31.4073,31.4073,36900.0
2014-03-07 11:40:00,42.54,42.57,42.54,42.57,21000.0,31.4073,31.4294,31.4073,31.4294,21000.0
2014-03-07 11:45:00,42.57,42.59,42.57,42.58,29300.0,31.4294,31.4442,31.4294,31.4368,29300.0
2014-03-07 11:50:00,42.58,42.58,42.56,42.56,31900.0,31.4368,31.4368,31.4221,31.4221,31900.0
2014-03-07 11:55:00,42.56,42.63,42.56,42.62,71500.0,31.4221,31.4737,31.4221,31.4664,71500.0
2014-03-07 12:00:00,42.62,42.62,42.59,42.59,11900.0,31.4664,31.4664,31.4442,31.4442,11900.0
2014-03-07 12:05:00,42.59,42.6,42.58,42.58,20200.0,31.4442,31.4516,31.4368,31.4368,20200.0
2014-03-07 12:10:00,42.58,42.61,42.58,42.6,19000.0,31.4368,31.459,31.4368,31.4516,19000.0
2014-03-07 12:15:00,42.61,42.63,42.61,42.63,28200.0,31.459,31.4737,31.459,31.4737,28200.0
2014-03-07 12:20:00,42.63,42.64,42.62,42.64,32800.0,31.4737,31.4811,31.4664,31.4811,32800.0
2014-03-07 12:25:00,42.64,42.65,42.64,42.64,30600.0,31.4811,31.4885,31.4811,31.4811,30600.0
2014-03-07 12:30:00,42.64,42.64,42.6,42.61,23300.0,31.4811,31.4811,31.4516,31.459,23300.0
2014-03-07 12:35:00,42.61,42.63,42.61,42.62,22700.0,31.459,31.4737,31.459,31.4664,22700.0
2014-03-07 12:40:00,42.62,42.62,42.58,42.58,8900.0,31.4664,31.4664,31.4368,31.4368,8900.0
2014-03-07 12:45:00,42.58,42.6,42.58,42.59,17600.0,31.4368,31.4516,31.4368,31.4442,17600.0
2014-03-07 12:50:00,42.59,42.6,42.58,42.59,25100.0,31.4442,31.4516,31.4368,31.4442,25100.0
2014-03-07 12:55:00,42.59,42.6,42.57,42.57,20100.0,31.4442,31.4516,31.4294,31.4294,20100.0
2014-03-07 13:00:00,42.57,42.57,42.53,42.55,31200.0,31.4294,31.4294,31.3999,31.4147,31200.0
2014-03-07 13:05:00,42.54,42.56,42.53,42.56,31600.0,31.4073,31.4221,31.3999,31.4221,31600.0
2014-03-07 13:10:00,42.55,42.57,42.55,42.56,29500.0,31.4147,31.4294,31.4147,31.4221,29500.0
2014-03-07 13:15:00,42.55,42.56,42.54,42.55,28900.0,31.4147,31.4221,31.4073,31.4147,28900.0
2014-03-07 13:20:00,42.55,42.56,42.54,42.55,12700.0,31.4147,31.4221,31.4073,31.4147,12700.0
2014-03-07 13:25:00,42.54,42.55,42.54,42.54,13400.0,31.4073,31.4147,31.4073,31.4073,13400.0
2014-03-07 13:30:00,42.54,42.55,42.53,42.55,26300.0,31.4073,31.4147,31.3999,31.4147,26300.0
2014-03-07 13:35:00,42.55,42.56,42.5,42.52,24300.0,31.4147,31.4221,31.3778,31.3925,24300.0
2014-03-07 13:40:00,42.51,42.53,42.51,42.53,21900.0,31.3851,31.3999,31.3851,31.3999,21900.0
2014-03-07 13:45:00,42.53,42.54,42.53,42.53,2100.0,31.3999,31.4073,31.3999,31.3999,2100.0
2014-03-07 13:50:00,42.54,42.56,42.53,42.56,24800.0,31.4073,31.4221,31.3999,31.4221,24800.0
2014-03-07 13:55:00,42.56,42.59,42.56,42.58,40800.0,31.4221,31.4442,31.4221,31.4368,40800.0
2014-03-07 14:00:00,42.58,42.6,42.58,42.6,33300.0,31.4368,31.4516,31.4368,31.4516,33300.0
2014-03-07 14:05:00,42.6,42.61,42.57,42.57,35100.0,31.4516,31.459,31.4294,31.4294,35100.0
2014-03-07 14:10:00,42.56,42.59,42.56,42.59,27000.0,31.4221,31.4442,31.4221,31.4442,27000.0
2014-03-07 14:15:00,42.59,42.59,42.56,42.56,43900.0,31.4442,31.4442,31.4221,31.4221,43900.0
2014-03-07 14:20:00,42.55,42.55,42.51,42.55,123900.0,31.4147,31.4147,31.3851,31.4147,123900.0
2014-03-07 14:25:00,42.54,42.56,42.54,42.55,14300.0,31.4073,31.4221,31.4073,31.4147,14300.0
2014-03-07 14:30:00,42.56,42.58,42.54,42.57,46000.0,31.4221,31.4368,31.4073,31.4294,46000.0
2014-03-07 14:35:00,42.57,42.57,42.55,42.57,19700.0,31.4294,31.4294,31.4147,31.4294,19700.0
2014-03-07 14:40:00,42.57,42.58,42.56,42.56,21800.0,31.4294,31.4368,31.4221,31.4221,21800.0
2014-03-07 14:45:00,42.56,42.6,42.55,42.59,49900.0,31.4221,31.4516,31.4147,31.4442,49900.0
2014-03-07 14:50:00,42.6,42.62,42.59,42.6,57400.0,31.4516,31.4664,31.4442,31.4516,57400.0
2014-03-07 14:55:00,42.61,42.61,42.59,42.59,55300.0,31.459,31.459,31.4442,31.4442,55300.0
2014-03-07 15:00:00,42.59,42.61,42.56,42.57,42400.0,31.4442,31.459,31.4221,31.4294,42400.0
2014-03-07 15:05:00,42.57,42.58,42.57,42.58,13200.0,31.4294,31.4368,31.4294,31.4368,13200.0
2014-03-07 15:10:00,42.58,42.59,42.57,42.59,46600.0,31.4368,31.4442,31.4294,31.4442,46600.0
2014-03-07 15:15:00,42.59,42.61,42.59,42.6,27200.0,31.4442,31.459,31.4442,31.4516,27200.0
2014-03-07 15:20:00,42.61,42.61,42.58,42.58,42600.0,31.459,31.459,31.4368,31.4368,42600.0
2014-03-07 15:25:00,42.57,42.6,42.57,42.58,40100.0,31.4294,31.4516,31.4294,31.4368,40100.0
2014-03-07 15:30:00,42.59,42.6,42.57,42.57,99300.0,31.4442,31.4516,31.4294,31.4294,99300.0
2014-03-07 15:35:00,42.58,42.58,42.55,42.56,47300.0,31.4368,31.4368,31.4147,31.4221,47300.0
2014-03-07 15:40:00,42.56,42.6,42.56,42.59,69200.0,31.4221,31.4516,31.4221,31.4442,69200.0
2014-03-07 15:45:00,42.6,42.61,42.58,42.6,64000.0,31.4516,31.459,31.4368,31.4516,64000.0
2014-03-07 15:50:00,42.59,42.62,42.59,42.61,123600.0,31.4442,31.4664,31.4442,31.459,123600.0
2014-03-07 15:55:00,42.61,42.65,42.6,42.65,370600.0,31.459,31.4885,31.4516,31.4885,370600.0
2014-03-10 09:30:00,42.54,42.64,42.54,42.62,130100.0,31.4073,31.4811,31.4073,31.4664,130100.0
2014-03-10 09:35:00,42.62,42.66,42.6,42.63,65300.0,31.4664,31.4959,31.4516,31.4737,65300.0
2014-03-10 09:40:00,42.63,42.66,42.62,42.65,53900.0,31.4737,31.4959,31.4664,31.4885,53900.0
2014-03-10 09:45:00,42.65,42.67,42.63,42.64,53300.0,31.4885,31.5033,31.4737,31.4811,53300.0
2014-03-10 09:50:00,42.64,42.64,42.62,42.62,13600.0,31.4811,31.4811,31.4664,31.4664,13600.0
2014-03-10 09:55:00,42.62,42.64,42.6,42.64,67800.0,31.4664,31.4811,31.4516,31.4811,67800.0
2014-03-10 10:00:00,42.63,42.63,42.59,42.59,50500.0,31.4737,31.4737,31.4442,31.4442,50500.0
2014-03-10 10:05:00,42.6,42.61,42.59,42.6,51600.0,31.4516,31.459,31.4442,31.4516,51600.0
2014-03-10 10:10:00,42.61,42.62,42.58,42.58,26700.0,31.459,31.4664,31.4368,31.4368,26700.0
2014-03-10 10:15:00,42.58,42.6,42.58,42.58,25300.0,31.4368,31.4516,31.4368,31.4368,25300.0
2014-03-10 10:20:00,42.58,42.58,42.56,42.57,26000.0,31.4368,31.4368,31.4221,31.4294,26000.0
2014-03-10 10:25:00,42.57,42.58,42.54,42.58,33400.0,31.4294,31.4368,31.4073,31.4368,33400.0
2014-03-10 10:30:00,42.58,42.59,42.55,42.59,13900.0,31.4368,31.4442,31.4147,31.4442,13900.0
2014-03-10 10:35:00,42.58,42.62,42.58,42.61,36800.0,31.4368,31.4664,31.4368,31.459,36800.0
2014-03-10 10:40:00,42.6,42.6,42.55,42.59,124600.0,31.4516,31.4516,31.4147,31.4442,124600.0
2014-03-10 10:45:00,42.59,42.61,42.57,42.6,48700.0,31.4442,31.459,31.4294,31.4516,48700.0
2014-03-10 10:50:00,42.6,42.61,42.57,42.57,36100.0,31.4516,31.459,31.4294,31.4294,36100.0
2014-03-10 10:55:00,42.58,42.59,42.57,42.57,26400.0,31.4368,31.4442,31.4294,31.4294,26400.0
2014-03-10 11:00:00,42.57,42.57,42.54,42.56,60200.0,31.4294,31.4294,31.4073,31.4221,60200.0
2014-03-10 11:05:00,42.55,42.61,42.55,42.61,18500.0,31.4147,31.459,31.4147,31.459,18500.0
2014-03-10 11:10:00,42.61,42.61,42.59,42.61,21500.0,31.459,31.459,31.4442,31.459,21500.0
2014-03-10 11:15:00,42.61,42.63,42.6,42.62,79600.0,31.459,31.4737,31.4516,31.4664,79600.0
2014-03-10 11:20:00,42.62,42.63,42.59,42.63,113200.0,31.4664,31.4737,31.4442,31.4737,113200.0
2014-03-10 11:25:00,42.63,42.66,42.63,42.65,59900.0,31.4737,31.4959,31.4737,31.4885,59900.0
2014-03-10 11:30:00,42.65,42.67,42.65,42.66,39900.0,31.4885,31.5033,31.4885,31.4959,39900.0
2014-03-10 11:35:00,42.66,42.7,42.66,42.66,41000.0,31.4959,31.5254,31.4959,31.4959,41000.0
2014-03-10 11:40:00,42.67,42.68,42.66,42.66,25000.0,31.5033,31.5107,31.4959,31.4959,25000.0
2014-03-10 11:45:00,42.67,42.68,42.66,42.66,16300.0,31.5033,31.5107,31.4959,31.4959,16300.0
2014-03-10 11:50:00,42.67,42.67,42.63,42.64,26700.0,31.5033,31.5033,31.4737,31.4811,26700.0
2014-03-10 11:55:00,42.64,42.64,42.61,42.63,38500.0,31.4811,31.4811,31.459,31.4737,38500.0
2014-03-10 12:00:00,42.62,42.64,42.62,42.62,27400.0,31.4664,31.4811,31.4664,31.4664,27400.0
2014-03-10 12:05:00,42.63,42.63,42.61,42.62,28600.0,31.4737,31.4737,31.459,31.4664,28600.0
2014-03-10 12:10:00,42.62,42.63,42.62,42.63,10000.0,31.4664,31.4737,31.4664,31.4737,10000.0
2014-03-10 12:15:00,42.63,42.64,42.63,42.64,31100.0,31.4737,31.4811,31.4737,31.4811,31100.0
2014-03-10 12:20:00,42.64,42.66,42.62,42.62,19200.0,31.4811,31.4959,31.4664,31.4664,19200.0
2014-03-10 12:25:00,42.63,42.64,42.6,42.62,37500.0,31.4737,31.4811,31.4516,31.4664,37500.0
2014-03-10 12:30:00,42.62,42.63,42.61,42.63,40900.0,31.4664,31.4737,31.459,31.4737,40900.0
2014-03-10 12:35:00,42.63,42.63,42.6,42.62,35700.0,31.4737,31.4737,31.4516,31.4664,35700.0
2014-03-10 12:40:00,42.61,42.63,42.6,42.62,39300.0,31.459,31.4737,31.4516,31.4664,39300.0
2014-03-10 12:45:00,42.62,42.62,42.6,42.61,52200.0,31.4664,31.4664,31.4516,31.459,52200.0
2014-03-10 12:50:00,42.61,42.63,42.61,42.62,53500.0,31.459,31.4737,31.459,31.4664,53500.0
2014-03-10 12:55:00,42.63,42.66,42.61,42.64,106400.0,31.4737,31.4959,31.459,31.4811,106400.0
2014-03-10 13:00:00,42.65,42.65,42.63,42.64,43400.0,31.4885,31.4885,31.4737,31.4811,43400.0
2014-03-10 13:05:00,42.64,42.65,42.62,42.64,53700.0,31.4811,31.4885,31.4664,31.4811,53700.0
2014-03-10 13:10:00,42.64,42.66,42.64,42.64,20700.0,31.4811,31.4959,31.4811,31.4811,20700.0
2014-03-10 13:15:00,42.65,42.66,42.63,42.65,52000.0,31.4885,31.4959,31.4737,31.4885,52000.0
2014-03-10 13:20:00,42.64,42.65,42.64,42.65,32000.0,31.4811,31.4885,31.4811,31.4885,32000.0
2014-03-10 13:25:00,42.65,42.66,42.64,42.66,65200.0,31.4885,31.4959,31.4811,31.4959,65200.0
2014-03-10 13:30:00,42.66,42.66,42.61,42.61,37300.0,31.4959,31.4959,31.459,31.459,37300.0
2014-03-10 13:35:00,42.62,42.62,42.6,42.61,83600.0,31.4664,31.4664,31.4516,31.459,83600.0
2014-03-10 13:40:00,42.6,42.61,42.59,42.59,24000.0,31.4516,31.459,31.4442,31.4442,24000.0
2014-03-10 13:45:00,42.59,42.6,42.58,42.6,33400.0,31.4442,31.4516,31.4368,31.4516,33400.0
2014-03-10 13:50:00,42.6,42.62,42.59,42.62,29700.0,31.4516,31.4664,31.4442,31.4664,29700.0
2014-03-10 13:55:00,42.61,42.62,42.6,42.61,20600.0,31.459,31.4664,31.4516,31.459,20600.0
2014-03-10 14:00:00,42.6,42.61,42.59,42.6,74100.0,31.4516,31.459,31.4442,31.4516,74100.0
2014-03-10 14:05:00,42.59,42.63,42.59,42.62,45600.0,31.4442,31.4737,31.4442,31.4664,45600.0
2014-03-10 14:10:00,42.62,42.62,42.61,42.62,30100.0,31.4664,31.4664,31.459,31.4664,30100.0
2014-03-10 14:15:00,42.62,42.62,42.59,42.59,35400.0,31.4664,31.4664,31.4442,31.4442,35400.0
2014-03-10 14:20:00,42.59,42.62,42.59,42.6,66700.0,31.4442,31.4664,31.4442,31.4516,66700.0
2014-03-10 14:25:00,42.6,42.62,42.59,42.61,18700.0,31.4516,31.4664,31.4442,31.459,18700.0
2014-03-10 14:30:00,42.62,42.62,42.59,42.61,34300.0,31.4664,31.4664,31.4442,31.459,34300.0
2014-03-10 14:35:00,42.62,42.63,42.62,42.62,24700.0,31.4664,31.4737,31.4664,31.4664,24700.0
2014-03-10 14:40:00,42.62,42.62,42.61,42.61,12700.0,31.4664,31.4664,31.459,31.459,12700.0
2014-03-10 14:45:00,42.61,42.63,42.61,42.63,73300.0,31.459,31.4737,31.459,31.4737,73300.0
2014-03-10 14:50:00,42.63,42.65,42.62,42.64,53100.0,31.4737,31.4885,31.4664,31.4811,53100.0
2014-03-10 14:55:00,42.64,42.64,42.63,42.64,21000.0,31.4811,31.4811,31.4737,31.4811,21000.0
2014-03-10 15:00:00,42.64,42.64,42.62,42.63,39100.0,31.4811,31.4811,31.4664,31.4737,39100.0
2014-03-10 15:05:00,42.63,42.64,42.62,42.64,59800.0,31.4737,31.4811,31.4664,31.4811,59800.0
2014-03-10 15:10:00,42.64,42.64,42.6,42.6,44600.0,31.4811,31.4811,31.4516,31.4516,44600.0
2014-03-10 15:15:00,42.6,42.62,42.6,42.62,68000.0,31.4516,31.4664,31.4516,31.4664,68000.0
2014-03-10 15:20:00,42.61,42.64,42.61,42.62,53700.0,31.459,31.4811,31.459,31.4664,53700.0
2014-03-10 15:25:00,42.64,42.64,42.62,42.63,78700.0,31.4811,31.4811,31.4664,31.4737,78700.0
2014-03-10 15:30:00,42.64,42.65,42.63,42.65,58000.0,31.4811,31.4885,31.4737,31.4885,58000.0
2014-03-10 15:35:00,42.65,42.67,42.64,42.65,153400.0,31.4885,31.5033,31.4811,31.4885,153400.0
2014-03-10 15:40:00,42.65,42.67,42.65,42.66,60300.0,31.4885,31.5033,31.4885,31.4959,60300.0
2014-03-10 15:45:00,42.66,42.7,42.66,42.7,93100.0,31.4959,31.5254,31.4959,31.5254,93100.0
2014-03-10 15:50:00,42.7,42.71,42.69,42.71,220500.0,31.5254,31.5328,31.518,31.5328,220500.0
2014-03-10 15:55:00,42.71,42.71,42.67,42.71,669100.0,31.5328,31.5328,31.5033,31.5328,669100.0
2014-03-11 09:30:00,42.81,42.82,42.69,42.79,180200.0,31.6066,31.614,31.518,31.5919,180200.0
2014-03-11 09:35:00,42.79,42.8,42.77,42.78,95800.0,31.5919,31.5992,31.5771,31.5845,95800.0
2014-03-11 09:40:00,42.78,42.79,42.76,42.78,178600.0,31.5845,31.5919,31.5697,31.5845,178600.0
2014-03-11 09:45:00,42.77,42.77,42.72,42.73,69400.0,31.5771,31.5771,31.5402,31.5476,69400.0
2014-03-11 09:50:00,42.73,42.76,42.7,42.76,69700.0,31.5476,31.5697,31.5254,31.5697,69700.0
2014-03-11 09:55:00,42.76,42.77,42.74,42.76,54700.0,31.5697,31.5771,31.555,31.5697,54700.0
2014-03-11 10:00:00,42.77,42.77,42.7,42.73,80700.0,31.5771,31.5771,31.5254,31.5476,80700.0
2014-03-11 10:05:00,42.73,42.74,42.7,42.73,119500.0,31.5476,31.555,31.5254,31.5476,119500.0
2014-03-11 10:10:00,42.73,42.75,42.72,42.74,44400.0,31.5476,31.5623,31.5402,31.555,44400.0
2014-03-11 10:15:00,42.75,42.77,42.75,42.77,17700.0,31.5623,31.5771,31.5623,31.5771,17700.0
2014-03-11 10:20:00,42.77,42.77,42.74,42.75,25300.0,31.5771,31.5771,31.555,31.5623,25300.0
2014-03-11 10:25:00,42.75,42.77,42.75,42.77,15200.0,31.5623,31.5771,31.5623,31.5771,15200.0
2014-03-11 10:30:00,42.77,42.8,42.76,42.8,46900.0,31.5771,31.5992,31.5697,31.5992,46900.0
2014-03-11 10:35:00,42.81,42.82,42.78,42.78,30800.0,31.6066,31.614,31.5845,31.5845,30800.0
2014-03-11 10:40:00,42.78,42.8,42.78,42.79,27100.0,31.5845,31.5992,31.5845,31.5919,27100.0
2014-03-11 10:45:00,42.79,42.82,42.79,42.82,39300.0,31.5919,31.614,31.5919,31.614,39300.0
2014-03-11 10:50:00,42.83,42.84,42.82,42.83,30300.0,31.6214,31.6288,31.614,31.6214,30300.0
2014-03-11 10:55:00,42.82,42.85,42.81,42.81,27400.0,31.614,31.6362,31.6066,31.6066,27400.0
2014-03-11 11:00:00,42.82,42.83,42.79,42.79,37300.0,31.614,31.6214,31.5919,31.5919,37300.0
2014-03-11 11:05:00,42.79,42.8,42.77,42.77,74900.0,31.5919,31.5992,31.5771,31.5771,74900.0
2014-03-11 11:10:00,42.77,42.79,42.77,42.79,12600.0,31.5771,31.5919,31.5771,31.5919,12600.0
2014-03-11 11:15:00,42.79,42.79,42.75,42.76,25600.0,31.5919,31.5919,31.5623,31.5697,25600.0
2014-03-11 11:20:00,42.76,42.78,42.75,42.78,33000.0,31.5697,31.5845,31.5623,31.5845,33000.0
2014-03-11 11:25:00,42.78,42.78,42.76,42.76,27000.0,31.5845,31.5845,31.5697,31.5697,27000.0
2014-03-11 11:30:00,42.76,42.76,42.74,42.76,35200.0,31.5697,31.5697,31.555,31.5697,35200.0
2014-03-11 11:35:00,42.76,42.77,42.74,42.75,52500.0,31.5697,31.5771,31.555,31.5623,52500.0
2014-03-11 11:40:00,42.76,42.76,42.7,42.71,86100.0,31.5697,31.5697,31.5254,31.5328,86100.0
2014-03-11 11:45:00,42.71,42.72,42.7,42.71,49300.0,31.5328,31.5402,31.5254,31.5328,49300.0
2014-03-11 11:50:00,42.71,42.71,42.69,42.7,51300.0,31.5328,31.5328,31.518,31.5254,51300.0
2014-03-11 11:55:00,42.7,42.71,42.69,42.71,38800.0,31.5254,31.5328,31.518,31.5328,38800.0
2014-03-11 12:00:00,42.71,42.72,42.68,42.72,65000.0,31.5328,31.5402,31.5107,31.5402,65000.0
2014-03-11 12:05:00,42.72,42.73,42.68,42.69,72200.0,31.5402,31.5476,31.5107,31.518,72200.0
2014-03-11 12:10:00,42.69,42.69,42.65,42.67,468800.0,31.518,31.518,31.4885,31.5033,468800.0
2014-03-11 12:15:00,42.66,42.68,42.63,42.64,82700.0,31.4959,31.5107,31.4737,31.4811,82700.0
2014-03-11 12:20:00,42.64,42.66,42.63,42.66,43000.0,31.4811,31.4959,31.4737,31.4959,43000.0
2014-03-11 12:25:00,42.66,42.67,42.65,42.66,29400.0,31.4959,31.5033,31.4885,31.4959,29400.0
2014-03-11 12:30:00,42.67,42.67,42.65,42.66,20700.0,31.5033,31.5033,31.4885,31.4959,20700.0
2014-03-11 12:35:00,42.66,42.69,42.65,42.68,69300.0,31.4959,31.518,31.4885,31.5107,69300.0
2014-03-11 12:40:00,42.68,42.68,42.65,42.66,22100.0,31.5107,31.5107,31.4885,31.4959,22100.0
2014-03-11 12:45:00,42.66,42.69,42.66,42.69,31200.0,31.4959,31.518,31.4959,31.518,31200.0
2014-03-11 12:50:00,42.69,42.71,42.69,42.71,35500.0,31.518,31.5328,31.518,31.5328,35500.0
2014-03-11 12:55:00,42.71,42.72,42.7,42.7,31600.0,31.5328,31.5402,31.5254,31.5254,31600.0
2014-03-11 13:00:00,42.7,42.7,42.68,42.69,43600.0,31.5254,31.5254,31.5107,31.518,43600.0
2014-03-11 13:05:00,42.69,42.72,42.68,42.7,40700.0,31.518,31.5402,31.5107,31.5254,40700.0
2014-03-11 13:10:00,42.7,42.73,42.7,42.73,36600.0,31.5254,31.5476,31.5254,31.5476,36600.0
2014-03-11 13:15:00,42.73,42.73,42.71,42.72,28400.0,31.5476,31.5476,31.5328,31.5402,28400.0
2014-03-11 13:20:00,42.72,42.73,42.71,42.71,44700.0,31.5402,31.5476,31.5328,31.5328,44700.0
2014-03-11 13:25:00,42.7,42.71,42.68,42.69,88100.0,31.5254,31.5328,31.5107,31.518,88100.0
2014-03-11 13:30:00,42.68,42.7,42.67,42.7,33300.0,31.5107,31.5254,31.5033,31.5254,33300.0
2014-03-11 13:35:00,42.69,42.74,42.69,42.73,58500.0,31.518,31.555,31.518,31.5476,58500.0
2014-03-11 13:40:00,42.73,42.75,42.73,42.73,70000.0,31.5476,31.5623,31.5476,31.5476,70000.0
2014-03-11 13:45:00,42.74,42.77,42.73,42.77,46700.0,31.555,31.5771,31.5476,31.5771,46700.0
2014-03-11 13:50:00,42.77,42.77,42.76,42.77,26400.0,31.5771,31.5771,31.5697,31.5771,26400.0
2014-03-11 13:55:00,42.77,42.79,42.76,42.78,47800.0,31.5771,31.5919,31.5697,31.5845,47800.0
2014-03-11 14:00:00,42.78,42.79,42.77,42.77,56500.0,31.5845,31.5919,31.5771,31.5771,56500.0
2014-03-11 14:05:00,42.77,42.78,42.76,42.77,43400.0,31.5771,31.5845,31.5697,31.5771,43400.0
2014-03-11 14:10:00,42.77,42.79,42.76,42.77,42600.0,31.5771,31.5919,31.5697,31.5771,42600.0
2014-03-11 14:15:00,42.77,42.77,42.74,42.76,52300.0,31.5771,31.5771,31.555,31.5697,52300.0
2014-03-11 14:20:00,42.76,42.76,42.73,42.73,30500.0,31.5697,31.5697,31.5476,31.5476,30500.0
2014-03-11 14:25:00,42.73,42.75,42.72,42.74,116000.0,31.5476,31.5623,31.5402,31.555,116000.0
2014-03-11 14:30:00,42.73,42.73,42.7,42.71,57600.0,31.5476,31.5476,31.5254,31.5328,57600.0
2014-03-11 14:35:00,42.72,42.74,42.72,42.73,29000.0,31.5402,31.555,31.5402,31.5476,29000.0
2014-03-11 14:40:00,42.73,42.76,42.73,42.75,47800.0,31.5476,31.5697,31.5476,31.5623,47800.0
2014-03-11 14:45:00,42.75,42.77,42.75,42.76,55400.0,31.5623,31.5771,31.5623,31.5697,55400.0
2014-03-11 14:50:00,42.75,42.77,42.71,42.71,433600.0,31.5623,31.5771,31.5328,31.5328,433600.0
2014-03-11 14:55:00,42.72,42.72,42.68,42.68,246800.0,31.5402,31.5402,31.5107,31.5107,246800.0
2014-03-11 15:00:00,42.67,42.68,42.65,42.66,155700.0,31.5033,31.5107,31.4885,31.4959,155700.0
2014-03-11 15:05:00,42.67,42.68,42.62,42.62,350600.0,31.5033,31.5107,31.4664,31.4664,350600.0
2014-03-11 15:10:00,42.63,42.63,42.59,42.6,380100.0,31.4737,31.4737,31.4442,31.4516,380100.0
2014-03-11 15:15:00,42.6,42.65,42.59,42.63,180800.0,31.4516,31.4885,31.4442,31.4737,180800.0
2014-03-11 15:20:00,42.63,42.63,42.6,42.61,756600.0,31.4737,31.4737,31.4516,31.459,756600.0
2014-03-11 15:25:00,42.61,42.62,42.59,42.59,58700.0,31.459,31.4664,31.4442,31.4442,58700.0
2014-03-11 15:30:00,42.59,42.66,42.59,42.65,123300.0,31.4442,31.4959,31.4442,31.4885,123300.0
2014-03-11 15:35:00,42.65,42.65,42.61,42.63,137500.0,31.4885,31.4885,31.459,31.4737,137500.0
2014-03-11 15:40:00,42.63,42.66,42.62,42.62,75500.0,31.4737,31.4959,31.4664,31.4664,75500.0
2014-03-11 15:45:00,42.62,42.63,42.61,42.62,238400.0,31.4664,31.4737,31.459,31.4664,238400.0
2014-03-11 15:50:00,42.63,42.66,42.62,42.65,181200.0,31.4737,31.4959,31.4664,31.4885,181200.0
2014-03-11 15:55:00,42.66,42.69,42.65,42.68,585200.0,31.4959,31.518,31.4885,31.5107,585200.0
2014-03-12 09:30:00,42.48,42.63,42.48,42.63,95800.0,31.363,31.4737,31.363,31.4737,95800.0
2014-03-12 09:35:00,42.63,42.69,42.63,42.66,250300.0,31.4737,31.518,31.4737,31.4959,250300.0
2014-03-12 09:40:00,42.66,42.7,42.64,42.68,65600.0,31.4959,31.5254,31.4811,31.5107,65600.0
2014-03-12 09:45:00,42.68,42.68,42.63,42.68,44500.0,31.5107,31.5107,31.4737,31.5107,44500.0
2014-03-12 09:50:00,42.68,42.72,42.66,42.68,108500.0,31.5107,31.5402,31.4959,31.5107,108500.0
2014-03-12 09:55:00,42.68,42.71,42.63,42.65,125200.0,31.5107,31.5328,31.4737,31.4885,125200.0
2014-03-12 10:00:00,42.66,42.69,42.65,42.69,153700.0,31.4959,31.518,31.4885,31.518,153700.0
2014-03-12 10:05:00,42.7,42.71,42.66,42.71,184400.0,31.5254,31.5328,31.4959,31.5328,184400.0
2014-03-12 10:10:00,42.71,42.72,42.69,42.71,158600.0,31.5328,31.5402,31.518,31.5328,158600.0
2014-03-12 10:15:00,42.71,42.71,42.68,42.68,99300.0,31.5328,31.5328,31.5107,31.5107,99300.0
2014-03-12 10:20:00,42.69,42.73,42.68,42.7,86900.0,31.518,31.5476,31.5107,31.5254,86900.0
2014-03-12 10:25:00,42.7,42.7,42.66,42.66,42600.0,31.5254,31.5254,31.4959,31.4959,42600.0
2014-03-12 10:30:00,42.66,42.71,42.66,42.7,55000.0,31.4959,31.5328,31.4959,31.5254,55000.0
2014-03-12 10:35:00,42.69,42.7,42.67,42.68,89200.0,31.518,31.5254,31.5033,31.5107,89200.0
2014-03-12 10:40:00,42.68,42.69,42.66,42.66,26900.0,31.5107,31.518,31.4959,31.4959,26900.0
2014-03-12 10:45:00,42.66,42.67,42.61,42.63,112500.0,31.4959,31.5033,31.459,31.4737,112500.0
2014-03-12 10:50:00,42.63,42.65,42.63,42.65,26300.0,31.4737,31.4885,31.4737,31.4885,26300.0
2014-03-12 10:55:00,42.65,42.69,42.64,42.69,44900.0,31.4885,31.518,31.4811,31.518,44900.0
2014-03-12 11:00:00,42.69,42.7,42.65,42.66,90700.0,31.518,31.5254,31.4885,31.4959,90700.0
2014-03-12 11:05:00,42.66,42.69,42.66,42.68,173600.0,31.4959,31.518,31.4959,31.5107,173600.0
2014-03-12 11:10:00,42.68,42.69,42.66,42.68,26900.0,31.5107,31.518,31.4959,31.5107,26900.0
2014-03-12 11:15:00,42.68,42.69,42.67,42.68,29700.0,31.5107,31.518,31.5033,31.5107,29700.0
2014-03-12 11:20:00,42.68,42.69,42.68,42.69,36800.0,31.5107,31.518,31.5107,31.518,36800.0
2014-03-12 11:25:00,42.7,42.72,42.69,42.7,49400.0,31.5254,31.5402,31.518,31.5254,49400.0
2014-03-12 11:30:00,42.7,42.72,42.69,42.72,48500.0,31.5254,31.5402,31.518,31.5402,48500.0
2014-03-12 11:35:00,42.72,42.72,42.7,42.72,18300.0,31.5402,31.5402,31.5254,31.5402,18300.0
2014-03-12 11:40:00,42.72,42.73,42.72,42.73,48700.0,31.5402,31.5476,31.5402,31.5476,48700.0
2014-03-12 11:45:00,42.73,42.73,42.72,42.72,33300.0,31.5476,31.5476,31.5402,31.5402,33300.0
2014-03-12 11:50:00,42.72,42.73,42.71,42.73,146500.0,31.5402,31.5476,31.5328,31.5476,146500.0
2014-03-12 11:55:00,42.73,42.73,42.68,42.69,102400.0,31.5476,31.5476,31.5107,31.518,102400.0
2014-03-12 12:00:00,42.68,42.71,42.68,42.71,34200.0,31.5107,31.5328,31.5107,31.5328,34200.0
2014-03-12 12:05:00,42.71,42.72,42.7,42.71,11600.0,31.5328,31.5402,31.5254,31.5328,11600.0
2014-03-12 12:10:00,42.7,42.71,42.69,42.71,16400.0,31.5254,31.5328,31.518,31.5328,16400.0
2014-03-12 12:15:00,42.71,42.71,42.69,42.69,23800.0,31.5328,31.5328,31.518,31.518,23800.0
2014-03-12 12:20:00,42.7,42.71,42.69,42.71,56200.0,31.5254,31.5328,31.518,31.5328,56200.0
2014-03-12 12:25:00,42.7,42.7,42.66,42.67,123900.0,31.5254,31.5254,31.4959,31.5033,123900.0
2014-03-12 12:30:00,42.68,42.68,42.65,42.66,56800.0,31.5107,31.5107,31.4885,31.4959,56800.0
2014-03-12 12:35:00,42.67,42.68,42.66,42.67,33000.0,31.5033,31.5107,31.4959,31.5033,33000.0
2014-03-12 12:40:00,42.67,42.7,42.67,42.7,15200.0,31.5033,31.5254,31.5033,31.5254,15200.0
2014-03-12 12:45:00,42.7,42.71,42.69,42.69,29300.0,31.5254,31.5328,31.518,31.518,29300.0
2014-03-12 12:50:00,42.7,42.71,42.69,42.71,16700.0,31.5254,31.5328,31.518,31.5328,16700.0
2014-03-12 12:55:00,42.71,42.76,42.71,42.76,61200.0,31.5328,31.5697,31.5328,31.5697,61200.0
2014-03-12 13:00:00,42.76,42.76,42.73,42.75,41200.0,31.5697,31.5697,31.5476,31.5623,41200.0
2014-03-12 13:05:00,42.75,42.76,42.75,42.75,12100.0,31.5623,31.5697,31.5623,31.5623,12100.0
2014-03-12 13:10:00,42.74,42.74,42.71,42.71,17800.0,31.555,31.555,31.5328,31.5328,17800.0
2014-03-12 13:15:00,42.71,42.73,42.71,42.72,12500.0,31.5328,31.5476,31.5328,31.5402,12500.0
2014-03-12 13:20:00,42.72,42.72,42.7,42.7,8100.0,31.5402,31.5402,31.5254,31.5254,8100.0
2014-03-12 13:25:00,42.71,42.73,42.7,42.73,14300.0,31.5328,31.5476,31.5254,31.5476,14300.0
2014-03-12 13:30:00,42.72,42.73,42.71,42.71,37800.0,31.5402,31.5476,31.5328,31.5328,37800.0
2014-03-12 13:35:00,42.71,42.71,42.68,42.7,25300.0,31.5328,31.5328,31.5107,31.5254,25300.0
2014-03-12 13:40:00,42.69,42.73,42.69,42.71,206400.0,31.518,31.5476,31.518,31.5328,206400.0
2014-03-12 13:45:00,42.71,42.71,42.69,42.69,17200.0,31.5328,31.5328,31.518,31.518,17200.0
2014-03-12 13:50:00,42.69,42.7,42.68,42.69,40400.0,31.518,31.5254,31.5107,31.518,40400.0
2014-03-12 13:55:00,42.69,42.7,42.69,42.7,16100.0,31.518,31.5254,31.518,31.5254,16100.0
2014-03-12 14:00:00,42.7,42.73,42.69,42.73,52900.0,31.5254,31.5476,31.518,31.5476,52900.0
2014-03-12 14:05:00,42.74,42.76,42.73,42.73,123700.0,31.555,31.5697,31.5476,31.5476,123700.0
2014-03-12 14:10:00,42.72,42.73,42.7,42.71,35000.0,31.5402,31.5476,31.5254,31.5328,35000.0
2014-03-12 14:15:00,42.71,42.71,42.7,42.71,24500.0,31.5328,31.5328,31.5254,31.5328,24500.0
2014-03-12 14:20:00,42.72,42.73,42.71,42.72,111900.0,31.5402,31.5476,31.5328,31.5402,111900.0
2014-03-12 14:25:00,42.72,42.72,42.7,42.72,106900.0,31.5402,31.5402,31.5254,31.5402,106900.0
2014-03-12 14:30:00,42.72,42.72,42.7,42.71,25300.0,31.5402,31.5402,31.5254,31.5328,25300.0
2014-03-12 14:35:00,42.72,42.73,42.71,42.72,41800.0,31.5402,31.5476,31.5328,31.5402,41800.0
2014-03-12 14:40:00,42.72,42.73,42.7,42.72,25100.0,31.5402,31.5476,31.5254,31.5402,25100.0
2014-03-12 14:45:00,42.72,42.73,42.72,42.72,34300.0,31.5402,31.5476,31.5402,31.5402,34300.0
2014-03-12 14:50:00,42.71,42.72,42.71,42.72,16100.0,31.5328,31.5402,31.5328,31.5402,16100.0
2014-03-12 14:55:00,42.72,42.72,42.7,42.71,12500.0,31.5402,31.5402,31.5254,31.5328,12500.0
2014-03-12 15:00:00,42.7,42.71,42.7,42.7,22600.0,31.5254,31.5328,31.5254,31.5254,22600.0
2014-03-12 15:05:00,42.71,42.71,42.7,42.7,15500.0,31.5328,31.5328,31.5254,31.5254,15500.0
2014-03-12 15:10:00,42.7,42.71,42.69,42.7,26200.0,31.5254,31.5328,31.518,31.5254,26200.0
2014-03-12 15:15:00,42.7,42.7,42.68,42.69,42400.0,31.5254,31.5254,31.5107,31.518,42400.0
2014-03-12 15:20:00,42.69,42.71,42.69,42.69,40800.0,31.518,31.5328,31.518,31.518,40800.0
2014-03-12 15:25:00,42.69,42.7,42.68,42.7,69000.0,31.518,31.5254,31.5107,31.5254,69000.0
2014-03-12 15:30:00,42.69,42.7,42.68,42.7,41500.0,31.518,31.5254,31.5107,31.5254,41500.0
2014-03-12 15:35:00,42.69,42.71,42.68,42.71,54600.0,31.518,31.5328,31.5107,31.5328,54600.0
2014-03-12 15:40:00,42.7,42.72,42.7,42.72,53500.0,31.5254,31.5402,31.5254,31.5402,53500.0
2014-03-12 15:45:00,42.72,42.75,42.7,42.74,84400.0,31.5402,31.5623,31.5254,31.555,84400.0
2014-03-12 15:50:00,42.75,42.79,42.74,42.76,196500.0,31.5623,31.5919,31.555,31.5697,196500.0
2014-03-12 15:55:00,42.76,42.79,42.75,42.78,281600.0,31.5697,31.5919,31.5623,31.5845,281600.0
2014-03-13 09:30:00,42.97,42.97,42.8,42.9,92400.0,31.7248,31.7248,31.5992,31.6731,92400.0
2014-03-13 09:35:00,42.89,42.97,42.89,42.94,92900.0,31.6657,31.7248,31.6657,31.7026,92900.0
2014-03-13 09:40:00,42.94,42.96,42.92,42.95,192800.0,31.7026,31.7174,31.6878,31.71,192800.0
2014-03-13 09:45:00,42.95,42.96,42.93,42.94,96100.0,31.71,31.7174,31.6952,31.7026,96100.0
2014-03-13 09:50:00,42.93,42.95,42.88,42.88,43900.0,31.6952,31.71,31.6583,31.6583,43900.0
2014-03-13 09:55:00,42.88,42.89,42.86,42.87,95400.0,31.6583,31.6657,31.6435,31.6509,95400.0
2014-03-13 10:00:00,42.87,42.91,42.86,42.88,62900.0,31.6509,31.6805,31.6435,31.6583,62900.0
2014-03-13 10:05:00,42.89,42.9,42.87,42.88,28800.0,31.6657,31.6731,31.6509,31.6583,28800.0
2014-03-13 10:10:00,42.89,42.92,42.87,42.91,33700.0,31.6657,31.6878,31.6509,31.6805,33700.0
2014-03-13 10:15:00,42.91,42.93,42.9,42.9,59900.0,31.6805,31.6952,31.6731,31.6731,59900.0
2014-03-13 10:20:00,42.91,42.92,42.91,42.91,35400.0,31.6805,31.6878,31.6805,31.6805,35400.0
2014-03-13 10:25:00,42.91,42.93,42.9,42.92,16000.0,31.6805,31.6952,31.6731,31.6878,16000.0
2014-03-13 10:30:00,42.92,42.96,42.92,42.93,39000.0,31.6878,31.7174,31.6878,31.6952,39000.0
2014-03-13 10:35:00,42.92,42.92,42.9,42.9,38100.0,31.6878,31.6878,31.6731,31.6731,38100.0
2014-03-13 10:40:00,42.9,42.9,42.86,42.87,26300.0,31.6731,31.6731,31.6435,31.6509,26300.0
2014-03-13 10:45:00,42.87,42.87,42.84,42.84,12200.0,31.6509,31.6509,31.6288,31.6288,12200.0
2014-03-13 10:50:00,42.85,42.87,42.85,42.85,36800.0,31.6362,31.6509,31.6362,31.6362,36800.0
2014-03-13 10:55:00,42.85,42.86,42.84,42.84,45500.0,31.6362,31.6435,31.6288,31.6288,45500.0
2014-03-13 11:00:00,42.84,42.85,42.82,42.85,19100.0,31.6288,31.6362,31.614,31.6362,19100.0
2014-03-13 11:05:00,42.84,42.86,42.83,42.84,28400.0,31.6288,31.6435,31.6214,31.6288,28400.0
2014-03-13 11:10:00,42.85,42.88,42.84,42.87,590200.0,31.6362,31.6583,31.6288,31.6509,590200.0
2014-03-13 11:15:00,42.87,42.9,42.87,42.9,13300.0,31.6509,31.6731,31.6509,31.6731,13300.0
2014-03-13 11:20:00,42.89,42.9,42.87,42.88,30600.0,31.6657,31.6731,31.6509,31.6583,30600.0
2014-03-13 11:25:00,42.88,42.88,42.82,42.83,183100.0,31.6583,31.6583,31.614,31.6214,183100.0
2014-03-13 11:30:00,42.83,42.85,42.82,42.84,69300.0,31.6214,31.6362,31.614,31.6288,69300.0
2014-03-13 11:35:00,42.84,42.87,42.84,42.86,169400.0,31.6288,31.6509,31.6288,31.6435,169400.0
2014-03-13 11:40:00,42.86,42.87,42.84,42.85,91900.0,31.6435,31.6509,31.6288,31.6362,91900.0
2014-03-13 11:45:00,42.85,42.85,42.83,42.83,20300.0,31.6362,31.6362,31.6214,31.6214,20300.0
2014-03-13 11:50:00,42.82,42.83,42.81,42.83,38500.0,31.614,31.6214,31.6066,31.6214,38500.0
2014-03-13 11:55:00,42.82,42.84,42.81,42.82,40700.0,31.614,31.6288,31.6066,31.614,40700.0
2014-03-13 12:00:00,42.82,42.83,42.81,42.82,36700.0,31.614,31.6214,31.6066,31.614,36700.0
2014-03-13 12:05:00,42.82,42.82,42.77,42.8,36300.0,31.614,31.614,31.5771,31.5992,36300.0
2014-03-13 12:10:00,42.8,42.81,42.75,42.76,946300.0,31.5992,31.6066,31.5623,31.5697,946300.0
2014-03-13 12:15:00,42.76,42.8,42.76,42.8,283900.0,31.5697,31.5992,31.5697,31.5992,283900.0
2014-03-13 12:20:00,42.8,42.81,42.79,42.79,232200.0,31.5992,31.6066,31.5919,31.5919,232200.0
2014-03-13 12:25:00,42.79,42.79,42.73,42.74,235000.0,31.5919,31.5919,31.5476,31.555,235000.0
2014-03-13 12:30:00,42.75,42.75,42.73,42.74,65600.0,31.5623,31.5623,31.5476,31.555,65600.0
2014-03-13 12:35:00,42.73,42.73,42.7,42.7,150300.0,31.5476,31.5476,31.5254,31.5254,150300.0
2014-03-13 12:40:00,42.7,42.75,42.7,42.74,173200.0,31.5254,31.5623,31.5254,31.555,173200.0
2014-03-13 12:45:00,42.74,42.74,42.73,42.74,179500.0,31.555,31.555,31.5476,31.555,179500.0
2014-03-13 12:50:00,42.74,42.75,42.71,42.72,38900.0,31.555,31.5623,31.5328,31.5402,38900.0
2014-03-13 12:55:00,42.71,42.73,42.69,42.72,44100.0,31.5328,31.5476,31.518,31.5402,44100.0
2014-03-13 13:00:00,42.71,42.71,42.63,42.64,112600.0,31.5328,31.5328,31.4737,31.4811,112600.0
2014-03-13 13:05:00,42.64,42.65,42.58,42.64,1306700.0,31.4811,31.4885,31.4368,31.4811,1306700.0
2014-03-13 13:10:00,42.63,42.66,42.63,42.66,50400.0,31.4737,31.4959,31.4737,31.4959,50400.0
2014-03-13 13:15:00,42.66,42.67,42.64,42.65,336200.0,31.4959,31.5033,31.4811,31.4885,336200.0
2014-03-13 13:20:00,42.64,42.66,42.63,42.63,110100.0,31.4811,31.4959,31.4737,31.4737,110100.0
2014-03-13 13:25:00,42.63,42.67,42.63,42.66,96800.0,31.4737,31.5033,31.4737,31.4959,96800.0
2014-03-13 13:30:00,42.66,42.66,42.61,42.61,126500.0,31.4959,31.4959,31.459,31.459,126500.0
2014-03-13 13:35:00,42.61,42.63,42.59,42.6,169200.0,31.459,31.4737,31.4442,31.4516,169200.0
2014-03-13 13:40:00,42.59,42.63,42.59,42.63,20400.0,31.4442,31.4737,31.4442,31.4737,20400.0
2014-03-13 13:45:00,42.64,42.65,42.62,42.62,96700.0,31.4811,31.4885,31.4664,31.4664,96700.0
2014-03-13 13:50:00,42.62,42.63,42.61,42.62,46500.0,31.4664,31.4737,31.459,31.4664,46500.0
2014-03-13 13:55:00,42.61,42.62,42.59,42.62,19400.0,31.459,31.4664,31.4442,31.4664,19400.0
2014-03-13 14:00:00,42.62,42.63,42.62,42.63,17500.0,31.4664,31.4737,31.4664,31.4737,17500.0
2014-03-13 14:05:00,42.63,42.63,42.59,42.59,58000.0,31.4737,31.4737,31.4442,31.4442,58000.0
2014-03-13 14:10:00,42.58,42.6,42.58,42.6,56600.0,31.4368,31.4516,31.4368,31.4516,56600.0
2014-03-13 14:15:00,42.59,42.59,42.57,42.57,22000.0,31.4442,31.4442,31.4294,31.4294,22000.0
2014-03-13 14:20:00,42.57,42.57,42.53,42.55,62900.0,31.4294,31.4294,31.3999,31.4147,62900.0
2014-03-13 14:25:00,42.55,42.57,42.54,42.57,37000.0,31.4147,31.4294,31.4073,31.4294,37000.0
2014-03-13 14:30:00,42.56,42.61,42.56,42.6,39600.0,31.4221,31.459,31.4221,31.4516,39600.0
2014-03-13 14:35:00,42.59,42.59,42.57,42.57,39300.0,31.4442,31.4442,31.4294,31.4294,39300.0
2014-03-13 14:40:00,42.58,42.6,42.57,42.58,63600.0,31.4368,31.4516,31.4294,31.4368,63600.0
2014-03-13 14:45:00,42.58,42.59,42.51,42.54,155600.0,31.4368,31.4442,31.3851,31.4073,155600.0
2014-03-13 14:50:00,42.54,42.56,42.54,42.55,67300.0,31.4073,31.4221,31.4073,31.4147,67300.0
2014-03-13 14:55:00,42.54,42.58,42.54,42.57,55300.0,31.4073,31.4368,31.4073,31.4294,55300.0
2014-03-13 15:00:00,42.58,42.6,42.56,42.58,104800.0,31.4368,31.4516,31.4221,31.4368,104800.0
2014-03-13 15:05:00,42.58,42.58,42.51,42.51,98100.0,31.4368,31.4368,31.3851,31.3851,98100.0
2014-03-13 15:10:00,42.51,42.54,42.51,42.53,63900.0,31.3851,31.4073,31.3851,31.3999,63900.0
2014-03-13 15:15:00,42.53,42.55,42.49,42.5,72700.0,31.3999,31.4147,31.3704,31.3778,72700.0
2014-03-13 15:20:00,42.5,42.55,42.5,42.54,226200.0,31.3778,31.4147,31.3778,31.4073,226200.0
2014-03-13 15:25:00,42.54,42.56,42.54,42.55,27100.0,31.4073,31.4221,31.4073,31.4147,27100.0
2014-03-13 15:30:00,42.55,42.57,42.51,42.52,115400.0,31.4147,31.4294,31.3851,31.3925,115400.0
2014-03-13 15:35:00,42.53,42.57,42.53,42.56,71900.0,31.3999,31.4294,31.3999,31.4221,71900.0
2014-03-13 15:40:00,42.56,42.58,42.55,42.57,120300.0,31.4221,31.4368,31.4147,31.4294,120300.0
2014-03-13 15:45:00,42.57,42.6,42.56,42.6,93500.0,31.4294,31.4516,31.4221,31.4516,93500.0
2014-03-13 15:50:00,42.59,42.6,42.54,42.55,117800.0,31.4442,31.4516,31.4073,31.4147,117800.0
2014-03-13 15:55:00,42.55,42.55,42.53,42.54,445500.0,31.4147,31.4147,31.3999,31.4073,445500.0
2014-03-14 09:30:00,42.4,42.58,42.39,42.53,203000.0,31.3039,31.4368,31.2965,31.3999,203000.0
2014-03-14 09:35:00,42.53,42.63,42.53,42.62,233000.0,31.3999,31.4737,31.3999,31.4664,233000.0
2014-03-14 09:40:00,42.62,42.64,42.59,42.6,74700.0,31.4664,31.4811,31.4442,31.4516,74700.0
2014-03-14 09:45:00,42.61,42.62,42.57,42.59,125600.0,31.459,31.4664,31.4294,31.4442,125600.0
2014-03-14 09:50:00,42.58,42.65,42.58,42.64,105400.0,31.4368,31.4885,31.4368,31.4811,105400.0
2014-03-14 09:55:00,42.63,42.65,42.61,42.63,68700.0,31.4737,31.4885,31.459,31.4737,68700.0
2014-03-14 10:00:00,42.64,42.68,42.64,42.66,69400.0,31.4811,31.5107,31.4811,31.4959,69400.0
2014-03-14 10:05:00,42.66,42.72,42.64,42.72,78700.0,31.4959,31.5402,31.4811,31.5402,78700.0
2014-03-14 10:10:00,42.71,42.71,42.68,42.69,51000.0,31.5328,31.5328,31.5107,31.518,51000.0
2014-03-14 10:15:00,42.68,42.7,42.66,42.68,92900.0,31.5107,31.5254,31.4959,31.5107,92900.0
2014-03-14 10:20:00,42.68,42.68,42.62,42.63,41800.0,31.5107,31.5107,31.4664,31.4737,41800.0
2014-03-14 10:25:00,42.64,42.65,42.64,42.64,37700.0,31.4811,31.4885,31.4811,31.4811,37700.0
2014-03-14 10:30:00,42.63,42.65,42.6,42.65,47100.0,31.4737,31.4885,31.4516,31.4885,47100.0
2014-03-14 10:35:00,42.65,42.69,42.64,42.69,41000.0,31.4885,31.518,31.4811,31.518,41000.0
2014-03-14 10:40:00,42.69,42.69,42.66,42.66,31100.0,31.518,31.518,31.4959,31.4959,31100.0
2014-03-14 10:45:00,42.66,42.67,42.65,42.66,41500.0,31.4959,31.5033,31.4885,31.4959,41500.0
2014-03-14 10:50:00,42.66,42.67,42.64,42.64,44900.0,31.4959,31.5033,31.4811,31.4811,44900.0
2014-03-14 10:55:00,42.63,42.65,42.62,42.63,14800.0,31.4737,31.4885,31.4664,31.4737,14800.0
2014-03-14 11:00:00,42.63,42.64,42.61,42.62,33900.0,31.4737,31.4811,31.459,31.4664,33900.0
2014-03-14 11:05:00,42.62,42.64,42.6,42.62,73500.0,31.4664,31.4811,31.4516,31.4664,73500.0
2014-03-14 11:10:00,42.62,42.62,42.59,42.61,143100.0,31.4664,31.4664,31.4442,31.459,143100.0
2014-03-14 11:15:00,42.6,42.61,42.59,42.59,57400.0,31.4516,31.459,31.4442,31.4442,57400.0
2014-03-14 11:20:00,42.59,42.59,42.57,42.58,104100.0,31.4442,31.4442,31.4294,31.4368,104100.0
2014-03-14 11:25:00,42.59,42.6,42.57,42.6,264100.0,31.4442,31.4516,31.4294,31.4516,264100.0
2014-03-14 11:30:00,42.61,42.63,42.61,42.63,44800.0,31.459,31.4737,31.459,31.4737,44800.0
2014-03-14 11:35:00,42.63,42.66,42.59,42.65,74300.0,31.4737,31.4959,31.4442,31.4885,74300.0
2014-03-14 11:40:00,42.66,42.71,42.65,42.7,187900.0,31.4959,31.5328,31.4885,31.5254,187900.0
2014-03-14 11:45:00,42.7,42.74,42.69,42.74,58000.0,31.5254,31.555,31.518,31.555,58000.0
2014-03-14 11:50:00,42.75,42.77,42.72,42.73,76000.0,31.5623,31.5771,31.5402,31.5476,76000.0
2014-03-14 11:55:00,42.73,42.76,42.73,42.75,37400.0,31.5476,31.5697,31.5476,31.5623,37400.0
2014-03-14 12:00:00,42.75,42.75,42.71,42.72,338900.0,31.5623,31.5623,31.5328,31.5402,338900.0
2014-03-14 12:05:00,42.72,42.74,42.71,42.72,20500.0,31.5402,31.555,31.5328,31.5402,20500.0
2014-03-14 12:10:00,42.71,42.74,42.71,42.72,39800.0,31.5328,31.555,31.5328,31.5402,39800.0
2014-03-14 12:15:00,42.71,42.73,42.7,42.71,113600.0,31.5328,31.5476,31.5254,31.5328,113600.0
2014-03-14 12:20:00,42.72,42.73,42.71,42.73,24900.0,31.5402,31.5476,31.5328,31.5476,24900.0
2014-03-14 12:25:00,42.72,42.72,42.67,42.67,28400.0,31.5402,31.5402,31.5033,31.5033,28400.0
2014-03-14 12:30:00,42.68,42.7,42.65,42.66,119600.0,31.5107,31.5254,31.4885,31.4959,119600.0
2014-03-14 12:35:00,42.65,42.71,42.65,42.7,82500.0,31.4885,31.5328,31.4885,31.5254,82500.0
2014-03-14 12:40:00,42.71,42.73,42.69,42.73,92400.0,31.5328,31.5476,31.518,31.5476,92400.0
2014-03-14 12:45:00,42.73,42.73,42.69,42.72,62300.0,31.5476,31.5476,31.518,31.5402,62300.0
2014-03-14 12:50:00,42.71,42.71,42.69,42.7,13600.0,31.5328,31.5328,31.518,31.5254,13600.0
2014-03-14 12:55:00,42.7,42.74,42.7,42.73,58100.0,31.5254,31.555,31.5254,31.5476,58100.0
2014-03-14 13:00:00,42.73,42.73,42.72,42.73,16000.0,31.5476,31.5476,31.5402,31.5476,16000.0
2014-03-14 13:05:00,42.73,42.73,42.7,42.72,26400.0,31.5476,31.5476,31.5254,31.5402,26400.0
2014-03-14 13:10:00,42.72,42.73,42.71,42.72,10700.0,31.5402,31.5476,31.5328,31.5402,10700.0
2014-03-14 13:15:00,42.71,42.72,42.7,42.71,26800.0,31.5328,31.5402,31.5254,31.5328,26800.0
2014-03-14 13:20:00,42.71,42.72,42.68,42.68,11700.0,31.5328,31.5402,31.5107,31.5107,11700.0
2014-03-14 13:25:00,42.68,42.69,42.66,42.69,14200.0,31.5107,31.518,31.4959,31.518,14200.0
2014-03-14 13:30:00,42.69,42.7,42.69,42.69,7100.0,31.518,31.5254,31.518,31.518,7100.0
2014-03-14 13:35:00,42.69,42.7,42.67,42.68,16200.0,31.518,31.5254,31.5033,31.5107,16200.0
2014-03-14 13:40:00,42.68,42.68,42.64,42.64,133300.0,31.5107,31.5107,31.4811,31.4811,133300.0
2014-03-14 13:45:00,42.65,42.66,42.64,42.65,38000.0,31.4885,31.4959,31.4811,31.4885,38000.0
2014-03-14 13:50:00,42.65,42.68,42.65,42.66,87700.0,31.4885,31.5107,31.4885,31.4959,87700.0
2014-03-14 13:55:00,42.67,42.67,42.64,42.66,21200.0,31.5033,31.5033,31.4811,31.4959,21200.0
2014-03-14 14:00:00,42.66,42.67,42.65,42.66,17700.0,31.4959,31.5033,31.4885,31.4959,17700.0
2014-03-14 14:05:00,42.66,42.66,42.65,42.65,9900.0,31.4959,31.4959,31.4885,31.4885,9900.0
2014-03-14 14:10:00,42.66,42.66,42.64,42.65,10700.0,31.4959,31.4959,31.4811,31.4885,10700.0
2014-03-14 14:15:00,42.65,42.68,42.65,42.68,19100.0,31.4885,31.5107,31.4885,31.5107,19100.0
2014-03-14 14:20:00,42.68,42.68,42.66,42.67,15100.0,31.5107,31.5107,31.4959,31.5033,15100.0
2014-03-14 14:25:00,42.67,42.67,42.65,42.66,48200.0,31.5033,31.5033,31.4885,31.4959,48200.0
2014-03-14 14:30:00,42.66,42.66,42.65,42.65,5700.0,31.4959,31.4959,31.4885,31.4885,5700.0
2014-03-14 14:35:00,42.65,42.65,42.62,42.62,14000.0,31.4885,31.4885,31.4664,31.4664,14000.0
2014-03-14 14:40:00,42.62,42.62,42.58,42.6,29900.0,31.4664,31.4664,31.4368,31.4516,29900.0
2014-03-14 14:45:00,42.6,42.61,42.59,42.59,16600.0,31.4516,31.459,31.4442,31.4442,16600.0
2014-03-14 14:50:00,42.6,42.61,42.57,42.58,20600.0,31.4516,31.459,31.4294,31.4368,20600.0
2014-03-14 14:55:00,42.57,42.58,42.55,42.55,28000.0,31.4294,31.4368,31.4147,31.4147,28000.0
2014-03-14 15:00:00,42.56,42.58,42.56,42.58,18300.0,31.4221,31.4368,31.4221,31.4368,18300.0
2014-03-14 15:05:00,42.58,42.58,42.55,42.57,65100.0,31.4368,31.4368,31.4147,31.4294,65100.0
2014-03-14 15:10:00,42.57,42.57,42.55,42.55,44200.0,31.4294,31.4294,31.4147,31.4147,44200.0
2014-03-14 15:15:00,42.55,42.57,42.54,42.56,29800.0,31.4147,31.4294,31.4073,31.4221,29800.0
2014-03-14 15:20:00,42.56,42.6,42.55,42.59,146600.0,31.4221,31.4516,31.4147,31.4442,146600.0
2014-03-14 15:25:00,42.59,42.6,42.57,42.58,40500.0,31.4442,31.4516,31.4294,31.4368,40500.0
2014-03-14 15:30:00,42.58,42.63,42.58,42.61,37600.0,31.4368,31.4737,31.4368,31.459,37600.0
2014-03-14 15:35:00,42.6,42.6,42.58,42.58,100100.0,31.4516,31.4516,31.4368,31.4368,100100.0
2014-03-14 15:40:00,42.58,42.6,42.58,42.58,29300.0,31.4368,31.4516,31.4368,31.4368,29300.0
2014-03-14 15:45:00,42.58,42.58,42.54,42.54,43700.0,31.4368,31.4368,31.4073,31.4073,43700.0
2014-03-14 15:50:00,42.54,42.55,42.51,42.51,71000.0,31.4073,31.4147,31.3851,31.3851,71000.0
2014-03-14 15:55:00,42.51,42.57,42.51,42.56,336700.0,31.3851,31.4294,31.3851,31.4221,336700.0
2014-03-17 09:30:00,42.72,42.73,42.65,42.7,74300.0,31.5402,31.5476,31.4885,31.5254,74300.0
2014-03-17 09:35:00,42.7,42.74,42.66,42.73,108800.0,31.5254,31.555,31.4959,31.5476,108800.0
2014-03-17 09:40:00,42.72,42.83,42.72,42.79,159200.0,31.5402,31.6214,31.5402,31.5919,159200.0
2014-03-17 09:45:00,42.8,42.83,42.78,42.82,54200.0,31.5992,31.6214,31.5845,31.614,54200.0
2014-03-17 09:50:00,42.82,42.83,42.81,42.82,38300.0,31.614,31.6214,31.6066,31.614,38300.0
2014-03-17 09:55:00,42.82,42.84,42.81,42.82,58100.0,31.614,31.6288,31.6066,31.614,58100.0
2014-03-17 10:00:00,42.81,42.88,42.8,42.87,67100.0,31.6066,31.6583,31.5992,31.6509,67100.0
2014-03-17 10:05:00,42.88,42.89,42.85,42.87,70100.0,31.6583,31.6657,31.6362,31.6509,70100.0
2014-03-17 10:10:00,42.87,42.88,42.84,42.84,29500.0,31.6509,31.6583,31.6288,31.6288,29500.0
2014-03-17 10:15:00,42.85,42.86,42.84,42.86,58400.0,31.6362,31.6435,31.6288,31.6435,58400.0
2014-03-17 10:20:00,42.86,42.86,42.83,42.83,19300.0,31.6435,31.6435,31.6214,31.6214,19300.0
2014-03-17 10:25:00,42.84,42.86,42.82,42.83,98700.0,31.6288,31.6435,31.614,31.6214,98700.0
2014-03-17 10:30:00,42.83,42.83,42.8,42.82,18600.0,31.6214,31.6214,31.5992,31.614,18600.0
2014-03-17 10:35:00,42.82,42.82,42.81,42.82,16500.0,31.614,31.614,31.6066,31.614,16500.0
2014-03-17 10:40:00,42.82,42.82,42.77,42.78,48700.0,31.614,31.614,31.5771,31.5845,48700.0
2014-03-17 10:45:00,42.77,42.79,42.76,42.77,20400.0,31.5771,31.5919,31.5697,31.5771,20400.0
2014-03-17 10:50:00,42.77,42.81,42.77,42.78,76900.0,31.5771,31.6066,31.5771,31.5845,76900.0
2014-03-17 10:55:00,42.78,42.78,42.75,42.75,22900.0,31.5845,31.5845,31.5623,31.5623,22900.0
2014-03-17 11:00:00,42.75,42.79,42.75,42.78,26000.0,31.5623,31.5919,31.5623,31.5845,26000.0
2014-03-17 11:05:00,42.78,42.8,42.76,42.76,126100.0,31.5845,31.5992,31.5697,31.5697,126100.0
2014-03-17 11:10:00,42.76,42.78,42.75,42.77,62000.0,31.5697,31.5845,31.5623,31.5771,62000.0
2014-03-17 11:15:00,42.76,42.79,42.75,42.77,50200.0,31.5697,31.5919,31.5623,31.5771,50200.0
2014-03-17 11:20:00,42.77,42.78,42.75,42.76,68300.0,31.5771,31.5845,31.5623,31.5697,68300.0
2014-03-17 11:25:00,42.75,42.75,42.71,42.73,13800.0,31.5623,31.5623,31.5328,31.5476,13800.0
2014-03-17 11:30:00,42.73,42.75,42.73,42.73,31200.0,31.5476,31.5623,31.5476,31.5476,31200.0
2014-03-17 11:35:00,42.73,42.73,42.7,42.72,61800.0,31.5476,31.5476,31.5254,31.5402,61800.0
2014-03-17 11:40:00,42.72,42.73,42.71,42.73,29800.0,31.5402,31.5476,31.5328,31.5476,29800.0
2014-03-17 11:45:00,42.72,42.72,42.71,42.72,18500.0,31.5402,31.5402,31.5328,31.5402,18500.0
2014-03-17 11:50:00,42.73,42.76,42.72,42.75,69800.0,31.5476,31.5697,31.5402,31.5623,69800.0
2014-03-17 11:55:00,42.75,42.78,42.74,42.77,26100.0,31.5623,31.5845,31.555,31.5771,26100.0
2014-03-17 12:00:00,42.78,42.79,42.77,42.77,105300.0,31.5845,31.5919,31.5771,31.5771,105300.0
2014-03-17 12:05:00,42.77,42.79,42.76,42.78,16700.0,31.5771,31.5919,31.5697,31.5845,16700.0
2014-03-17 12:10:00,42.78,42.83,42.78,42.83,33700.0,31.5845,31.6214,31.5845,31.6214,33700.0
2014-03-17 12:15:00,42.83,42.87,42.83,42.86,34900.0,31.6214,31.6509,31.6214,31.6435,34900.0
2014-03-17 12:20:00,42.86,42.86,42.84,42.85,26000.0,31.6435,31.6435,31.6288,31.6362,26000.0
2014-03-17 12:25:00,42.84,42.86,42.83,42.86,22000.0,31.6288,31.6435,31.6214,31.6435,22000.0
2014-03-17 12:30:00,42.86,42.88,42.86,42.86,22200.0,31.6435,31.6583,31.6435,31.6435,22200.0
2014-03-17 12:35:00,42.87,42.87,42.84,42.84,20500.0,31.6509,31.6509,31.6288,31.6288,20500.0
2014-03-17 12:40:00,42.85,42.86,42.85,42.86,26300.0,31.6362,31.6435,31.6362,31.6435,26300.0
2014-03-17 12:45:00,42.86,42.86,42.83,42.83,20400.0,31.6435,31.6435,31.6214,31.6214,20400.0
2014-03-17 12:50:00,42.83,42.84,42.81,42.82,18400.0,31.6214,31.6288,31.6066,31.614,18400.0
2014-03-17 12:55:00,42.83,42.84,42.82,42.84,10200.0,31.6214,31.6288,31.614,31.6288,10200.0
2014-03-17 13:00:00,42.85,42.85,42.84,42.85,10100.0,31.6362,31.6362,31.6288,31.6362,10100.0
2014-03-17 13:05:00,42.84,42.84,42.82,42.83,24600.0,31.6288,31.6288,31.614,31.6214,24600.0
2014-03-17 13:10:00,42.82,42.83,42.8,42.82,28600.0,31.614,31.6214,31.5992,31.614,28600.0
2014-03-17 13:15:00,42.81,42.81,42.79,42.8,33200.0,31.6066,31.6066,31.5919,31.5992,33200.0
2014-03-17 13:20:00,42.8,42.81,42.79,42.79,12300.0,31.5992,31.6066,31.5919,31.5919,12300.0
2014-03-17 13:25:00,42.8,42.8,42.77,42.77,11400.0,31.5992,31.5992,31.5771,31.5771,11400.0
2014-03-17 13:30:00,42.77,42.8,42.77,42.8,21900.0,31.5771,31.5992,31.5771,31.5992,21900.0
2014-03-17 13:35:00,42.79,42.81,42.78,42.8,21900.0,31.5919,31.6066,31.5845,31.5992,21900.0
2014-03-17 13:40:00,42.8,42.81,42.79,42.79,4900.0,31.5992,31.6066,31.5919,31.5919,4900.0
2014-03-17 13:45:00,42.8,42.82,42.79,42.81,26100.0,31.5992,31.614,31.5919,31.6066,26100.0
2014-03-17 13:50:00,42.81,42.82,42.78,42.79,343400.0,31.6066,31.614,31.5845,31.5919,343400.0
2014-03-17 13:55:00,42.79,42.81,42.79,42.8,35500.0,31.5919,31.6066,31.5919,31.5992,35500.0
2014-03-17 14:00:00,42.8,42.81,42.8,42.8,18900.0,31.5992,31.6066,31.5992,31.5992,18900.0
2014-03-17 14:05:00,42.81,42.81,42.79,42.8,23300.0,31.6066,31.6066,31.5919,31.5992,23300.0
2014-03-17 14:10:00,42.8,42.81,42.78,42.8,44100.0,31.5992,31.6066,31.5845,31.5992,44100.0
2014-03-17 14:15:00,42.79,42.8,42.78,42.8,21100.0,31.5919,31.5992,31.5845,31.5992,21100.0
2014-03-17 14:20:00,42.8,42.84,42.8,42.84,47800.0,31.5992,31.6288,31.5992,31.6288,47800.0
2014-03-17 14:25:00,42.84,42.88,42.84,42.87,77900.0,31.6288,31.6583,31.6288,31.6509,77900.0
2014-03-17 14:30:00,42.86,42.87,42.84,42.84,22300.0,31.6435,31.6509,31.6288,31.6288,22300.0
2014-03-17 14:35:00,42.84,42.84,42.81,42.81,22500.0,31.6288,31.6288,31.6066,31.6066,22500.0
2014-03-17 14:40:00,42.81,42.82,42.8,42.82,34100.0,31.6066,31.614,31.5992,31.614,34100.0
2014-03-17 14:45:00,42.82,42.83,42.81,42.83,15700.0,31.614,31.6214,31.6066,31.6214,15700.0
2014-03-17 14:50:00,42.83,42.84,42.82,42.82,79300.0,31.6214,31.6288,31.614,31.614,79300.0
2014-03-17 14:55:00,42.82,42.83,42.81,42.82,40200.0,31.614,31.6214,31.6066,31.614,40200.0
2014-03-17 15:00:00,42.82,42.83,42.81,42.82,61800.0,31.614,31.6214,31.6066,31.614,61800.0
2014-03-17 15:05:00,42.82,42.85,42.82,42.84,38600.0,31.614,31.6362,31.614,31.6288,38600.0
2014-03-17 15:10:00,42.85,42.85,42.83,42.84,53100.0,31.6362,31.6362,31.6214,31.6288,53100.0
2014-03-17 15:15:00,42.84,42.84,42.83,42.84,11500.0,31.6288,31.6288,31.6214,31.6288,11500.0
2014-03-17 15:20:00,42.84,42.84,42.81,42.83,59600.0,31.6288,31.6288,31.6066,31.6214,59600.0
2014-03-17 15:25:00,42.82,42.83,42.81,42.83,25900.0,31.614,31.6214,31.6066,31.6214,25900.0
2014-03-17 15:30:00,42.83,42.84,42.81,42.82,48600.0,31.6214,31.6288,31.6066,31.614,48600.0
2014-03-17 15:35:00,42.82,42.84,42.81,42.83,68000.0,31.614,31.6288,31.6066,31.6214,68000.0
2014-03-17 15:40:00,42.82,42.83,42.79,42.8,88700.0,31.614,31.6214,31.5919,31.5992,88700.0
2014-03-17 15:45:00,42.8,42.81,42.79,42.81,74400.0,31.5992,31.6066,31.5919,31.6066,74400.0
2014-03-17 15:50:00,42.8,42.83,42.8,42.83,141100.0,31.5992,31.6214,31.5992,31.6214,141100.0
2014-03-17 15:55:00,42.83,42.83,42.8,42.83,324400.0,31.6214,31.6214,31.5992,31.6214,324400.0
2014-03-18 09:30:00,42.9,42.93,42.77,42.77,84300.0,31.6731,31.6952,31.5771,31.5771,84300.0
2014-03-18 09:35:00,42.77,42.84,42.77,42.82,123800.0,31.5771,31.6288,31.5771,31.614,123800.0
2014-03-18 09:40:00,42.83,42.84,42.81,42.81,20000.0,31.6214,31.6288,31.6066,31.6066,20000.0
2014-03-18 09:45:00,42.81,42.86,42.81,42.86,48700.0,31.6066,31.6435,31.6066,31.6435,48700.0
2014-03-18 09:50:00,42.86,42.89,42.86,42.89,12500.0,31.6435,31.6657,31.6435,31.6657,12500.0
2014-03-18 09:55:00,42.9,42.91,42.87,42.89,24600.0,31.6731,31.6805,31.6509,31.6657,24600.0
2014-03-18 10:00:00,42.89,42.91,42.88,42.89,18300.0,31.6657,31.6805,31.6583,31.6657,18300.0
2014-03-18 10:05:00,42.89,42.9,42.85,42.87,19300.0,31.6657,31.6731,31.6362,31.6509,19300.0
2014-03-18 10:10:00,42.87,42.88,42.85,42.86,19700.0,31.6509,31.6583,31.6362,31.6435,19700.0
2014-03-18 10:15:00,42.86,42.94,42.85,42.94,30400.0,31.6435,31.7026,31.6362,31.7026,30400.0
2014-03-18 10:20:00,42.94,42.95,42.92,42.93,20100.0,31.7026,31.71,31.6878,31.6952,20100.0
2014-03-18 10:25:00,42.94,42.97,42.94,42.96,44400.0,31.7026,31.7248,31.7026,31.7174,44400.0
2014-03-18 10:30:00,42.97,42.99,42.96,42.97,29200.0,31.7248,31.7395,31.7174,31.7248,29200.0
2014-03-18 10:35:00,42.97,42.97,42.94,42.96,42300.0,31.7248,31.7248,31.7026,31.7174,42300.0
2014-03-18 10:40:00,42.96,42.96,42.92,42.92,46600.0,31.7174,31.7174,31.6878,31.6878,46600.0
2014-03-18 10:45:00,42.92,42.94,42.91,42.91,35100.0,31.6878,31.7026,31.6805,31.6805,35100.0
2014-03-18 10:50:00,42.91,42.91,42.88,42.88,37100.0,31.6805,31.6805,31.6583,31.6583,37100.0
2014-03-18 10:55:00,42.87,42.88,42.84,42.84,23100.0,31.6509,31.6583,31.6288,31.6288,23100.0
2014-03-18 11:00:00,42.85,42.86,42.84,42.84,40300.0,31.6362,31.6435,31.6288,31.6288,40300.0
2014-03-18 11:05:00,42.84,42.85,42.83,42.84,27700.0,31.6288,31.6362,31.6214,31.6288,27700.0
2014-03-18 11:10:00,42.84,42.87,42.84,42.86,39100.0,31.6288,31.6509,31.6288,31.6435,39100.0
2014-03-18 11:15:00,42.87,42.89,42.85,42.88,21000.0,31.6509,31.6657,31.6362,31.6583,21000.0
2014-03-18 11:20:00,42.88,42.9,42.88,42.89,14700.0,31.6583,31.6731,31.6583,31.6657,14700.0
2014-03-18 11:25:00,42.89,42.9,42.88,42.9,9700.0,31.6657,31.6731,31.6583,31.6731,9700.0
2014-03-18 11:30:00,42.9,42.91,42.89,42.91,33100.0,31.6731,31.6805,31.6657,31.6805,33100.0
2014-03-18 11:35:00,42.91,42.91,42.9,42.91,11800.0,31.6805,31.6805,31.6731,31.6805,11800.0
2014-03-18 11:40:00,42.91,42.91,42.85,42.86,42300.0,31.6805,31.6805,31.6362,31.6435,42300.0
2014-03-18 11:45:00,42.86,42.89,42.86,42.88,25500.0,31.6435,31.6657,31.6435,31.6583,25500.0
2014-03-18 11:50:00,42.88,42.9,42.88,42.9,28300.0,31.6583,31.6731,31.6583,31.6731,28300.0
2014-03-18 11:55:00,42.9,42.92,42.89,42.91,18400.0,31.6731,31.6878,31.6657,31.6805,18400.0
2014-03-18 12:00:00,42.91,42.91,42.9,42.9,16400.0,31.6805,31.6805,31.6731,31.6731,16400.0
2014-03-18 12:05:00,42.9,42.9,42.89,42.9,12200.0,31.6731,31.6731,31.6657,31.6731,12200.0
2014-03-18 12:10:00,42.9,42.91,42.88,42.9,96700.0,31.6731,31.6805,31.6583,31.6731,96700.0
2014-03-18 12:15:00,42.89,42.89,42.87,42.87,70500.0,31.6657,31.6657,31.6509,31.6509,70500.0
2014-03-18 12:20:00,42.88,42.88,42.84,42.85,107000.0,31.6583,31.6583,31.6288,31.6362,107000.0
2014-03-18 12:25:00,42.84,42.85,42.84,42.84,77600.0,31.6288,31.6362,31.6288,31.6288,77600.0
2014-03-18 12:30:00,42.84,42.86,42.83,42.85,35000.0,31.6288,31.6435,31.6214,31.6362,35000.0
2014-03-18 12:35:00,42.86,42.87,42.86,42.86,21300.0,31.6435,31.6509,31.6435,31.6435,21300.0
2014-03-18 12:40:00,42.86,42.86,42.84,42.85,88400.0,31.6435,31.6435,31.6288,31.6362,88400.0
2014-03-18 12:45:00,42.85,42.87,42.85,42.86,17200.0,31.6362,31.6509,31.6362,31.6435,17200.0
2014-03-18 12:50:00,42.86,42.89,42.86,42.88,20300.0,31.6435,31.6657,31.6435,31.6583,20300.0
2014-03-18 12:55:00,42.88,42.9,42.87,42.89,34200.0,31.6583,31.6731,31.6509,31.6657,34200.0
2014-03-18 13:00:00,42.89,42.9,42.89,42.89,35300.0,31.6657,31.6731,31.6657,31.6657,35300.0
2014-03-18 13:05:00,42.88,42.89,42.87,42.89,9900.0,31.6583,31.6657,31.6509,31.6657,9900.0
2014-03-18 13:10:00,42.89,42.9,42.88,42.88,13300.0,31.6657,31.6731,31.6583,31.6583,13300.0
2014-03-18 13:15:00,42.88,42.89,42.87,42.88,11700.0,31.6583,31.6657,31.6509,31.6583,11700.0
2014-03-18 13:20:00,42.88,42.9,42.88,42.89,38700.0,31.6583,31.6731,31.6583,31.6657,38700.0
2014-03-18 13:25:00,42.89,42.92,42.89,42.91,38100.0,31.6657,31.6878,31.6657,31.6805,38100.0
2014-03-18 13:30:00,42.91,42.91,42.9,42.91,5400.0,31.6805,31.6805,31.6731,31.6805,5400.0
2014-03-18 13:35:00,42.91,42.91,42.89,42.89,7600.0,31.6805,31.6805,31.6657,31.6657,7600.0
2014-03-18 13:40:00,42.9,42.96,42.9,42.94,134900.0,31.6731,31.7174,31.6731,31.7026,134900.0
2014-03-18 13:45:00,42.93,42.94,42.92,42.92,8500.0,31.6952,31.7026,31.6878,31.6878,8500.0
2014-03-18 13:50:00,42.93,42.95,42.92,42.93,25700.0,31.6952,31.71,31.6878,31.6952,25700.0
2014-03-18 13:55:00,42.94,42.94,42.92,42.94,8400.0,31.7026,31.7026,31.6878,31.7026,8400.0
2014-03-18 14:00:00,42.93,42.95,42.93,42.93,12500.0,31.6952,31.71,31.6952,31.6952,12500.0
2014-03-18 14:05:00,42.93,42.95,42.92,42.93,140700.0,31.6952,31.71,31.6878,31.6952,140700.0
2014-03-18 14:10:00,42.93,42.95,42.92,42.92,28800.0,31.6952,31.71,31.6878,31.6878,28800.0
2014-03-18 14:15:00,42.93,42.94,42.91,42.92,59900.0,31.6952,31.7026,31.6805,31.6878,59900.0
2014-03-18 14:20:00,42.92,42.93,42.91,42.91,15000.0,31.6878,31.6952,31.6805,31.6805,15000.0
2014-03-18 14:25:00,42.91,42.93,42.91,42.92,13900.0,31.6805,31.6952,31.6805,31.6878,13900.0
2014-03-18 14:30:00,42.93,42.93,42.91,42.92,7600.0,31.6952,31.6952,31.6805,31.6878,7600.0
2014-03-18 14:35:00,42.92,42.92,42.91,42.91,19900.0,31.6878,31.6878,31.6805,31.6805,19900.0
2014-03-18 14:40:00,42.91,42.93,42.9,42.93,49400.0,31.6805,31.6952,31.6731,31.6952,49400.0
2014-03-18 14:45:00,42.92,42.93,42.91,42.93,40100.0,31.6878,31.6952,31.6805,31.6952,40100.0
2014-03-18 14:50:00,42.94,42.95,42.93,42.93,24000.0,31.7026,31.71,31.6952,31.6952,24000.0
2014-03-18 14:55:00,42.93,42.93,42.91,42.92,22800.0,31.6952,31.6952,31.6805,31.6878,22800.0
2014-03-18 15:00:00,42.93,42.93,42.89,42.9,60400.0,31.6952,31.6952,31.6657,31.6731,60400.0
2014-03-18 15:05:00,42.89,42.91,42.89,42.91,26100.0,31.6657,31.6805,31.6657,31.6805,26100.0
2014-03-18 15:10:00,42.9,42.91,42.89,42.9,12900.0,31.6731,31.6805,31.6657,31.6731,12900.0
2014-03-18 15:15:00,42.9,42.92,42.9,42.91,45900.0,31.6731,31.6878,31.6731,31.6805,45900.0
2014-03-18 15:20:00,42.91,42.92,42.9,42.9,90200.0,31.6805,31.6878,31.6731,31.6731,90200.0
2014-03-18 15:25:00,42.91,42.91,42.89,42.9,94600.0,31.6805,31.6805,31.6657,31.6731,94600.0
2014-03-18 15:30:00,42.9,42.9,42.88,42.89,48100.0,31.6731,31.6731,31.6583,31.6657,48100.0
2014-03-18 15:35:00,42.89,42.92,42.89,42.91,57600.0,31.6657,31.6878,31.6657,31.6805,57600.0
2014-03-18 15:40:00,42.92,42.93,42.89,42.91,70900.0,31.6878,31.6952,31.6657,31.6805,70900.0
2014-03-18 15:45:00,42.91,42.92,42.89,42.9,106300.0,31.6805,31.6878,31.6657,31.6731,106300.0
2014-03-18 15:50:00,42.9,42.91,42.9,42.9,87600.0,31.6731,31.6805,31.6731,31.6731,87600.0
2014-03-18 15:55:00,42.91,42.92,42.9,42.92,395500.0,31.6805,31.6878,31.6731,31.6878,395500.0
2014-03-19 09:30:00,42.88,42.93,42.87,42.89,61700.0,31.6583,31.6952,31.6509,31.6657,61700.0
2014-03-19 09:35:00,42.89,42.92,42.88,42.91,51600.0,31.6657,31.6878,31.6583,31.6805,51600.0
2014-03-19 09:40:00,42.91,42.92,42.89,42.89,19500.0,31.6805,31.6878,31.6657,31.6657,19500.0
2014-03-19 09:45:00,42.89,42.91,42.87,42.89,16400.0,31.6657,31.6805,31.6509,31.6657,16400.0
2014-03-19 09:50:00,42.89,42.92,42.89,42.9,34900.0,31.6657,31.6878,31.6657,31.6731,34900.0
2014-03-19 09:55:00,42.89,42.94,42.89,42.94,50100.0,31.6657,31.7026,31.6657,31.7026,50100.0
2014-03-19 10:00:00,42.94,42.95,42.94,42.95,14400.0,31.7026,31.71,31.7026,31.71,14400.0
2014-03-19 10:05:00,42.95,42.96,42.93,42.94,32900.0,31.71,31.7174,31.6952,31.7026,32900.0
2014-03-19 10:10:00,42.94,42.98,42.94,42.97,16000.0,31.7026,31.7321,31.7026,31.7248,16000.0
2014-03-19 10:15:00,42.97,42.98,42.95,42.97,102100.0,31.7248,31.7321,31.71,31.7248,102100.0
2014-03-19 10:20:00,42.97,42.99,42.96,42.97,59800.0,31.7248,31.7395,31.7174,31.7248,59800.0
2014-03-19 10:25:00,42.97,43.0,42.97,42.98,17000.0,31.7248,31.7469,31.7248,31.7321,17000.0
2014-03-19 10:30:00,42.98,42.98,42.96,42.97,28200.0,31.7321,31.7321,31.7174,31.7248,28200.0
2014-03-19 10:35:00,42.97,42.98,42.96,42.98,16600.0,31.7248,31.7321,31.7174,31.7321,16600.0
2014-03-19 10:40:00,42.98,42.99,42.96,42.99,33600.0,31.7321,31.7395,31.7174,31.7395,33600.0
2014-03-19 10:45:00,42.99,42.99,42.97,42.99,27400.0,31.7395,31.7395,31.7248,31.7395,27400.0
2014-03-19 10:50:00,42.99,42.99,42.96,42.97,11300.0,31.7395,31.7395,31.7174,31.7248,11300.0
2014-03-19 10:55:00,42.97,42.97,42.95,42.96,74600.0,31.7248,31.7248,31.71,31.7174,74600.0
2014-03-19 11:00:00,42.96,42.96,42.95,42.96,7400.0,31.7174,31.7174,31.71,31.7174,7400.0
2014-03-19 11:05:00,42.96,42.97,42.95,42.95,20000.0,31.7174,31.7248,31.71,31.71,20000.0
2014-03-19 11:10:00,42.95,42.96,42.94,42.95,95300.0,31.71,31.7174,31.7026,31.71,95300.0
2014-03-19 11:15:00,42.94,42.96,42.94,42.95,48800.0,31.7026,31.7174,31.7026,31.71,48800.0
2014-03-19 11:20:00,42.95,42.95,42.94,42.95,15900.0,31.71,31.71,31.7026,31.71,15900.0
2014-03-19 11:25:00,42.94,42.96,42.94,42.95,22300.0,31.7026,31.7174,31.7026,31.71,22300.0
2014-03-19 11:30:00,42.96,42.98,42.95,42.98,23400.0,31.7174,31.7321,31.71,31.7321,23400.0
2014-03-19 11:35:00,42.98,42.98,42.96,42.96,17700.0,31.7321,31.7321,31.7174,31.7174,17700.0
2014-03-19 11:40:00,42.96,42.98,42.96,42.96,15400.0,31.7174,31.7321,31.7174,31.7174,15400.0
2014-03-19 11:45:00,42.97,42.98,42.96,42.96,16300.0,31.7248,31.7321,31.7174,31.7174,16300.0
2014-03-19 11:50:00,42.96,42.97,42.95,42.96,97900.0,31.7174,31.7248,31.71,31.7174,97900.0
2014-03-19 11:55:00,42.96,42.97,42.95,42.95,21000.0,31.7174,31.7248,31.71,31.71,21000.0
2014-03-19 12:00:00,42.95,42.95,42.93,42.93,16600.0,31.71,31.71,31.6952,31.6952,16600.0
2014-03-19 12:05:00,42.93,42.95,42.93,42.94,74100.0,31.6952,31.71,31.6952,31.7026,74100.0
2014-03-19 12:10:00,42.95,42.95,42.93,42.93,11200.0,31.71,31.71,31.6952,31.6952,11200.0
2014-03-19 12:15:00,42.93,42.94,42.9,42.91,49600.0,31.6952,31.7026,31.6731,31.6805,49600.0
2014-03-19 12:20:00,42.92,42.92,42.89,42.9,30800.0,31.6878,31.6878,31.6657,31.6731,30800.0
2014-03-19 12:25:00,42.9,42.91,42.88,42.89,23600.0,31.6731,31.6805,31.6583,31.6657,23600.0
2014-03-19 12:30:00,42.89,42.91,42.88,42.91,248400.0,31.6657,31.6805,31.6583,31.6805,248400.0
2014-03-19 12:35:00,42.9,42.91,42.89,42.91,37800.0,31.6731,31.6805,31.6657,31.6805,37800.0
2014-03-19 12:40:00,42.91,42.92,42.9,42.91,10500.0,31.6805,31.6878,31.6731,31.6805,10500.0
2014-03-19 12:45:00,42.91,42.93,42.91,42.92,31600.0,31.6805,31.6952,31.6805,31.6878,31600.0
2014-03-19 12:50:00,42.91,42.92,42.91,42.91,12900.0,31.6805,31.6878,31.6805,31.6805,12900.0
2014-03-19 12:55:00,42.91,42.92,42.91,42.91,19800.0,31.6805,31.6878,31.6805,31.6805,19800.0
2014-03-19 13:00:00,42.91,42.93,42.91,42.93,37400.0,31.6805,31.6952,31.6805,31.6952,37400.0
2014-03-19 13:05:00,42.93,42.93,42.92,42.92,3300.0,31.6952,31.6952,31.6878,31.6878,3300.0
2014-03-19 13:10:00,42.92,42.93,42.91,42.92,9300.0,31.6878,31.6952,31.6805,31.6878,9300.0
2014-03-19 13:15:00,42.92,42.94,42.92,42.93,46900.0,31.6878,31.7026,31.6878,31.6952,46900.0
2014-03-19 13:20:00,42.94,42.95,42.93,42.95,12800.0,31.7026,31.71,31.6952,31.71,12800.0
2014-03-19 13:25:00,42.95,42.96,42.94,42.96,8900.0,31.71,31.7174,31.7026,31.7174,8900.0
2014-03-19 13:30:00,42.96,42.96,42.94,42.94,14000.0,31.7174,31.7174,31.7026,31.7026,14000.0
2014-03-19 13:35:00,42.94,42.96,42.94,42.96,16500.0,31.7026,31.7174,31.7026,31.7174,16500.0
2014-03-19 13:40:00,42.96,42.96,42.93,42.93,13000.0,31.7174,31.7174,31.6952,31.6952,13000.0
2014-03-19 13:45:00,42.93,42.94,42.93,42.93,15200.0,31.6952,31.7026,31.6952,31.6952,15200.0
2014-03-19 13:50:00,42.93,42.94,42.93,42.93,7000.0,31.6952,31.7026,31.6952,31.6952,7000.0
2014-03-19 13:55:00,42.93,42.95,42.93,42.95,15500.0,31.6952,31.71,31.6952,31.71,15500.0
2014-03-19 14:00:00,42.94,42.94,42.81,42.83,429500.0,31.7026,31.7026,31.6066,31.6214,429500.0
2014-03-19 14:05:00,42.82,42.84,42.71,42.77,225300.0,31.614,31.6288,31.5328,31.5771,225300.0
2014-03-19 14:10:00,42.76,42.77,42.72,42.76,472900.0,31.5697,31.5771,31.5402,31.5697,472900.0
2014-03-19 14:15:00,42.75,42.77,42.71,42.73,383800.0,31.5623,31.5771,31.5328,31.5476,383800.0
2014-03-19 14:20:00,42.72,42.74,42.69,42.71,248100.0,31.5402,31.555,31.518,31.5328,248100.0
2014-03-19 14:25:00,42.71,42.73,42.69,42.73,345800.0,31.5328,31.5476,31.518,31.5476,345800.0
2014-03-19 14:30:00,42.73,42.77,42.73,42.74,125000.0,31.5476,31.5771,31.5476,31.555,125000.0
2014-03-19 14:35:00,42.74,42.76,42.72,42.73,243500.0,31.555,31.5697,31.5402,31.5476,243500.0
2014-03-19 14:40:00,42.72,42.73,42.68,42.72,123100.0,31.5402,31.5476,31.5107,31.5402,123100.0
2014-03-19 14:45:00,42.73,42.74,42.72,42.72,41900.0,31.5476,31.555,31.5402,31.5402,41900.0
2014-03-19 14:50:00,42.72,42.76,42.72,42.74,65500.0,31.5402,31.5697,31.5402,31.555,65500.0
2014-03-19 14:55:00,42.74,42.77,42.72,42.74,36400.0,31.555,31.5771,31.5402,31.555,36400.0
2014-03-19 15:00:00,42.74,42.75,42.7,42.7,250900.0,31.555,31.5623,31.5254,31.5254,250900.0
2014-03-19 15:05:00,42.69,42.69,42.48,42.5,568500.0,31.518,31.518,31.363,31.3778,568500.0
2014-03-19 15:10:00,42.49,42.49,42.38,42.49,608700.0,31.3704,31.3704,31.2892,31.3704,608700.0
2014-03-19 15:15:00,42.5,42.51,42.46,42.49,130500.0,31.3778,31.3851,31.3482,31.3704,130500.0
2014-03-19 15:20:00,42.49,42.54,42.48,42.49,266800.0,31.3704,31.4073,31.363,31.3704,266800.0
2014-03-19 15:25:00,42.48,42.54,42.48,42.52,250900.0,31.363,31.4073,31.363,31.3925,250900.0
2014-03-19 15:30:00,42.52,42.57,42.51,42.57,84800.0,31.3925,31.4294,31.3851,31.4294,84800.0
2014-03-19 15:35:00,42.57,42.59,42.55,42.57,92900.0,31.4294,31.4442,31.4147,31.4294,92900.0
2014-03-19 15:40:00,42.57,42.63,42.56,42.62,213200.0,31.4294,31.4737,31.4221,31.4664,213200.0
2014-03-19 15:45:00,42.63,42.64,42.58,42.58,168600.0,31.4737,31.4811,31.4368,31.4368,168600.0
2014-03-19 15:50:00,42.58,42.58,42.54,42.56,147300.0,31.4368,31.4368,31.4073,31.4221,147300.0
2014-03-19 15:55:00,42.56,42.6,42.54,42.56,455300.0,31.4221,31.4516,31.4073,31.4221,455300.0
2014-03-20 09:30:00,42.45,42.53,42.45,42.5,347000.0,31.3408,31.3999,31.3408,31.3778,347000.0
2014-03-20 09:35:00,42.5,42.51,42.46,42.5,245500.0,31.3778,31.3851,31.3482,31.3778,245500.0
2014-03-20 09:40:00,42.49,42.52,42.46,42.48,151700.0,31.3704,31.3925,31.3482,31.363,151700.0
2014-03-20 09:45:00,42.48,42.48,42.4,42.42,263600.0,31.363,31.363,31.3039,31.3187,263600.0
2014-03-20 09:50:00,42.42,42.43,42.4,42.43,207600.0,31.3187,31.3261,31.3039,31.3261,207600.0
2014-03-20 09:55:00,42.43,42.44,42.39,42.4,162500.0,31.3261,31.3335,31.2965,31.3039,162500.0
2014-03-20 10:00:00,42.41,42.44,42.38,42.42,187200.0,31.3113,31.3335,31.2892,31.3187,187200.0
2014-03-20 10:05:00,42.42,42.5,42.41,42.49,250300.0,31.3187,31.3778,31.3113,31.3704,250300.0
2014-03-20 10:10:00,42.49,42.5,42.47,42.48,165100.0,31.3704,31.3778,31.3556,31.363,165100.0
2014-03-20 10:15:00,42.49,42.59,42.48,42.56,682200.0,31.3704,31.4442,31.363,31.4221,682200.0
2014-03-20 10:20:00,42.55,42.56,42.51,42.52,290800.0,31.4147,31.4221,31.3851,31.3925,290800.0
2014-03-20 10:25:00,42.52,42.54,42.48,42.48,170800.0,31.3925,31.4073,31.363,31.363,170800.0
2014-03-20 10:30:00,42.49,42.53,42.48,42.52,107100.0,31.3704,31.3999,31.363,31.3925,107100.0
2014-03-20 10:35:00,42.53,42.54,42.52,42.54,230900.0,31.3999,31.4073,31.3925,31.4073,230900.0
2014-03-20 10:40:00,42.54,42.59,42.54,42.58,72600.0,31.4073,31.4442,31.4073,31.4368,72600.0
2014-03-20 10:45:00,42.58,42.58,42.55,42.56,19600.0,31.4368,31.4368,31.4147,31.4221,19600.0
2014-03-20 10:50:00,42.56,42.57,42.53,42.54,92800.0,31.4221,31.4294,31.3999,31.4073,92800.0
2014-03-20 10:55:00,42.54,42.54,42.52,42.54,129900.0,31.4073,31.4073,31.3925,31.4073,129900.0
2014-03-20 11:00:00,42.54,42.55,42.51,42.54,197300.0,31.4073,31.4147,31.3851,31.4073,197300.0
2014-03-20 11:05:00,42.53,42.54,42.51,42.54,97300.0,31.3999,31.4073,31.3851,31.4073,97300.0
2014-03-20 11:10:00,42.54,42.55,42.49,42.49,306000.0,31.4073,31.4147,31.3704,31.3704,306000.0
2014-03-20 11:15:00,42.5,42.54,42.49,42.53,86300.0,31.3778,31.4073,31.3704,31.3999,86300.0
2014-03-20 11:20:00,42.53,42.54,42.52,42.52,73500.0,31.3999,31.4073,31.3925,31.3925,73500.0
2014-03-20 11:25:00,42.52,42.57,42.52,42.57,36000.0,31.3925,31.4294,31.3925,31.4294,36000.0
2014-03-20 11:30:00,42.57,42.59,42.55,42.58,66100.0,31.4294,31.4442,31.4147,31.4368,66100.0
2014-03-20 11:35:00,42.58,42.58,42.55,42.56,31600.0,31.4368,31.4368,31.4147,31.4221,31600.0
2014-03-20 11:40:00,42.56,42.57,42.54,42.56,72500.0,31.4221,31.4294,31.4073,31.4221,72500.0
2014-03-20 11:45:00,42.57,42.61,42.56,42.6,46600.0,31.4294,31.459,31.4221,31.4516,46600.0
2014-03-20 11:50:00,42.61,42.63,42.6,42.61,84600.0,31.459,31.4737,31.4516,31.459,84600.0
2014-03-20 11:55:00,42.6,42.61,42.6,42.61,9800.0,31.4516,31.459,31.4516,31.459,9800.0
2014-03-20 12:00:00,42.61,42.61,42.58,42.6,184300.0,31.459,31.459,31.4368,31.4516,184300.0
2014-03-20 12:05:00,42.59,42.61,42.59,42.6,40700.0,31.4442,31.459,31.4442,31.4516,40700.0
2014-03-20 12:10:00,42.6,42.62,42.6,42.62,149500.0,31.4516,31.4664,31.4516,31.4664,149500.0
2014-03-20 12:15:00,42.63,42.68,42.63,42.67,58800.0,31.4737,31.5107,31.4737,31.5033,58800.0
2014-03-20 12:20:00,42.67,42.7,42.67,42.69,54200.0,31.5033,31.5254,31.5033,31.518,54200.0
2014-03-20 12:25:00,42.7,42.73,42.7,42.73,154200.0,31.5254,31.5476,31.5254,31.5476,154200.0
2014-03-20 12:30:00,42.73,42.73,42.69,42.7,47800.0,31.5476,31.5476,31.518,31.5254,47800.0
2014-03-20 12:35:00,42.7,42.71,42.7,42.71,13600.0,31.5254,31.5328,31.5254,31.5328,13600.0
2014-03-20 12:40:00,42.71,42.74,42.7,42.73,14800.0,31.5328,31.555,31.5254,31.5476,14800.0
2014-03-20 12:45:00,42.73,42.78,42.73,42.77,50200.0,31.5476,31.5845,31.5476,31.5771,50200.0
2014-03-20 12:50:00,42.78,42.78,42.76,42.77,39800.0,31.5845,31.5845,31.5697,31.5771,39800.0
2014-03-20 12:55:00,42.77,42.77,42.73,42.75,43000.0,31.5771,31.5771,31.5476,31.5623,43000.0
2014-03-20 13:00:00,42.75,42.77,42.74,42.75,48000.0,31.5623,31.5771,31.555,31.5623,48000.0
2014-03-20 13:05:00,42.75,42.78,42.75,42.77,86200.0,31.5623,31.5845,31.5623,31.5771,86200.0
2014-03-20 13:10:00,42.76,42.77,42.75,42.75,40100.0,31.5697,31.5771,31.5623,31.5623,40100.0
2014-03-20 13:15:00,42.76,42.76,42.73,42.74,56200.0,31.5697,31.5697,31.5476,31.555,56200.0
2014-03-20 13:20:00,42.73,42.74,42.73,42.74,19500.0,31.5476,31.555,31.5476,31.555,19500.0
2014-03-20 13:25:00,42.74,42.74,42.7,42.71,149700.0,31.555,31.555,31.5254,31.5328,149700.0
2014-03-20 13:30:00,42.7,42.71,42.68,42.7,390800.0,31.5254,31.5328,31.5107,31.5254,390800.0
2014-03-20 13:35:00,42.7,42.71,42.69,42.71,116500.0,31.5254,31.5328,31.518,31.5328,116500.0
2014-03-20 13:40:00,42.71,42.73,42.7,42.73,48100.0,31.5328,31.5476,31.5254,31.5476,48100.0
2014-03-20 13:45:00,42.73,42.76,42.71,42.76,97100.0,31.5476,31.5697,31.5328,31.5697,97100.0
2014-03-20 13:50:00,42.76,42.77,42.75,42.76,130300.0,31.5697,31.5771,31.5623,31.5697,130300.0
2014-03-20 13:55:00,42.76,42.78,42.75,42.77,53500.0,31.5697,31.5845,31.5623,31.5771,53500.0
2014-03-20 14:00:00,42.78,42.79,42.76,42.77,68800.0,31.5845,31.5919,31.5697,31.5771,68800.0
2014-03-20 14:05:00,42.76,42.77,42.76,42.77,14100.0,31.5697,31.5771,31.5697,31.5771,14100.0
2014-03-20 14:10:00,42.76,42.77,42.75,42.75,110900.0,31.5697,31.5771,31.5623,31.5623,110900.0
2014-03-20 14:15:00,42.75,42.76,42.73,42.75,72600.0,31.5623,31.5697,31.5476,31.5623,72600.0
2014-03-20 14:20:00,42.74,42.76,42.73,42.75,99700.0,31.555,31.5697,31.5476,31.5623,99700.0
2014-03-20 14:25:00,42.76,42.76,42.75,42.76,10500.0,31.5697,31.5697,31.5623,31.5697,10500.0
2014-03-20 14:30:00,42.76,42.76,42.73,42.73,71200.0,31.5697,31.5697,31.5476,31.5476,71200.0
2014-03-20 14:35:00,42.73,42.76,42.73,42.75,27800.0,31.5476,31.5697,31.5476,31.5623,27800.0
2014-03-20 14:40:00,42.75,42.75,42.73,42.73,52900.0,31.5623,31.5623,31.5476,31.5476,52900.0
2014-03-20 14:45:00,42.72,42.73,42.71,42.73,127000.0,31.5402,31.5476,31.5328,31.5476,127000.0
2014-03-20 14:50:00,42.73,42.74,42.73,42.73,106800.0,31.5476,31.555,31.5476,31.5476,106800.0
2014-03-20 14:55:00,42.73,42.73,42.71,42.71,13100.0,31.5476,31.5476,31.5328,31.5328,13100.0
2014-03-20 15:00:00,42.71,42.72,42.69,42.7,65000.0,31.5328,31.5402,31.518,31.5254,65000.0
2014-03-20 15:05:00,42.7,42.7,42.67,42.69,27200.0,31.5254,31.5254,31.5033,31.518,27200.0
2014-03-20 15:10:00,42.7,42.7,42.66,42.66,352100.0,31.5254,31.5254,31.4959,31.4959,352100.0
2014-03-20 15:15:00,42.66,42.68,42.65,42.67,213800.0,31.4959,31.5107,31.4885,31.5033,213800.0
2014-03-20 15:20:00,42.68,42.68,42.66,42.66,180600.0,31.5107,31.5107,31.4959,31.4959,180600.0
2014-03-20 15:25:00,42.66,42.66,42.63,42.63,325400.0,31.4959,31.4959,31.4737,31.4737,325400.0
2014-03-20 15:30:00,42.63,42.68,42.63,42.67,153200.0,31.4737,31.5107,31.4737,31.5033,153200.0
2014-03-20 15:35:00,42.66,42.68,42.66,42.68,30000.0,31.4959,31.5107,31.4959,31.5107,30000.0
2014-03-20 15:40:00,42.68,42.7,42.67,42.7,44100.0,31.5107,31.5254,31.5033,31.5254,44100.0
2014-03-20 15:45:00,42.7,42.71,42.68,42.69,147200.0,31.5254,31.5328,31.5107,31.518,147200.0
2014-03-20 15:50:00,42.69,42.69,42.66,42.66,86400.0,31.518,31.518,31.4959,31.4959,86400.0
2014-03-20 15:55:00,42.66,42.74,42.66,42.73,239900.0,31.4959,31.555,31.4959,31.5476,239900.0
2014-03-21 09:30:00,42.67,42.75,42.64,42.75,481500.0,31.6637,31.723,31.6414,31.723,481500.0
2014-03-21 09:35:00,42.75,42.81,42.71,42.79,312000.0,31.723,31.7676,31.6933,31.7527,312000.0
2014-03-21 09:40:00,42.78,42.81,42.76,42.8,84900.0,31.7453,31.7676,31.7304,31.7601,84900.0
2014-03-21 09:45:00,42.81,42.82,42.79,42.8,91900.0,31.7676,31.775,31.7527,31.7601,91900.0
2014-03-21 09:50:00,42.8,42.82,42.8,42.8,138300.0,31.7601,31.775,31.7601,31.7601,138300.0
2014-03-21 09:55:00,42.8,42.81,42.79,42.79,63500.0,31.7601,31.7676,31.7527,31.7527,63500.0
2014-03-21 10:00:00,42.79,42.83,42.79,42.8,66300.0,31.7527,31.7824,31.7527,31.7601,66300.0
2014-03-21 10:05:00,42.8,42.82,42.77,42.78,76900.0,31.7601,31.775,31.7379,31.7453,76900.0
2014-03-21 10:10:00,42.78,42.82,42.77,42.81,46100.0,31.7453,31.775,31.7379,31.7676,46100.0
2014-03-21 10:15:00,42.8,42.82,42.8,42.8,31200.0,31.7601,31.775,31.7601,31.7601,31200.0
2014-03-21 10:20:00,42.8,42.82,42.79,42.82,63600.0,31.7601,31.775,31.7527,31.775,63600.0
2014-03-21 10:25:00,42.81,42.84,42.8,42.82,70800.0,31.7676,31.7898,31.7601,31.775,70800.0
2014-03-21 10:30:00,42.82,42.84,42.8,42.81,43100.0,31.775,31.7898,31.7601,31.7676,43100.0
2014-03-21 10:35:00,42.81,42.83,42.8,42.82,51800.0,31.7676,31.7824,31.7601,31.775,51800.0
2014-03-21 10:40:00,42.83,42.83,42.81,42.82,28300.0,31.7824,31.7824,31.7676,31.775,28300.0
2014-03-21 10:45:00,42.83,42.84,42.82,42.84,13900.0,31.7824,31.7898,31.775,31.7898,13900.0
2014-03-21 10:50:00,42.85,42.87,42.85,42.86,23800.0,31.7972,31.8121,31.7972,31.8047,23800.0
2014-03-21 10:55:00,42.85,42.87,42.84,42.84,26700.0,31.7972,31.8121,31.7898,31.7898,26700.0
2014-03-21 11:00:00,42.85,42.87,42.84,42.84,47300.0,31.7972,31.8121,31.7898,31.7898,47300.0
2014-03-21 11:05:00,42.84,42.85,42.83,42.84,35600.0,31.7898,31.7972,31.7824,31.7898,35600.0
2014-03-21 11:10:00,42.84,42.87,42.84,42.87,17000.0,31.7898,31.8121,31.7898,31.8121,17000.0
2014-03-21 11:15:00,42.87,42.88,42.86,42.87,33600.0,31.8121,31.8195,31.8047,31.8121,33600.0
2014-03-21 11:20:00,42.87,42.89,42.87,42.88,53500.0,31.8121,31.8269,31.8121,31.8195,53500.0
2014-03-21 11:25:00,42.88,42.9,42.88,42.9,104100.0,31.8195,31.8343,31.8195,31.8343,104100.0
2014-03-21 11:30:00,42.89,42.91,42.88,42.91,69500.0,31.8269,31.8418,31.8195,31.8418,69500.0
2014-03-21 11:35:00,42.91,42.91,42.88,42.88,53900.0,31.8418,31.8418,31.8195,31.8195,53900.0
2014-03-21 11:40:00,42.88,42.9,42.88,42.9,31600.0,31.8195,31.8343,31.8195,31.8343,31600.0
2014-03-21 11:45:00,42.9,42.91,42.88,42.89,232000.0,31.8343,31.8418,31.8195,31.8269,232000.0
2014-03-21 11:50:00,42.89,42.9,42.88,42.89,48400.0,31.8269,31.8343,31.8195,31.8269,48400.0
2014-03-21 11:55:00,42.89,42.89,42.87,42.87,23200.0,31.8269,31.8269,31.8121,31.8121,23200.0
2014-03-21 12:00:00,42.86,42.88,42.86,42.88,12500.0,31.8047,31.8195,31.8047,31.8195,12500.0
2014-03-21 12:05:00,42.87,42.89,42.87,42.89,5600.0,31.8121,31.8269,31.8121,31.8269,5600.0
2014-03-21 12:10:00,42.9,42.9,42.89,42.89,11200.0,31.8343,31.8343,31.8269,31.8269,11200.0
2014-03-21 12:15:00,42.89,42.9,42.88,42.89,18500.0,31.8269,31.8343,31.8195,31.8269,18500.0
2014-03-21 12:20:00,42.88,42.88,42.86,42.87,23200.0,31.8195,31.8195,31.8047,31.8121,23200.0
2014-03-21 12:25:00,42.87,42.88,42.86,42.86,5100.0,31.8121,31.8195,31.8047,31.8047,5100.0
2014-03-21 12:30:00,42.86,42.86,42.83,42.83,35200.0,31.8047,31.8047,31.7824,31.7824,35200.0
2014-03-21 12:35:00,42.84,42.84,42.82,42.83,93000.0,31.7898,31.7898,31.775,31.7824,93000.0
2014-03-21 12:40:00,42.82,42.84,42.8,42.82,173600.0,31.775,31.7898,31.7601,31.775,173600.0
2014-03-21 12:45:00,42.82,42.83,42.8,42.8,19300.0,31.775,31.7824,31.7601,31.7601,19300.0
2014-03-21 12:50:00,42.81,42.81,42.8,42.8,23700.0,31.7676,31.7676,31.7601,31.7601,23700.0
2014-03-21 12:55:00,42.8,42.82,42.8,42.8,12400.0,31.7601,31.775,31.7601,31.7601,12400.0
2014-03-21 13:00:00,42.8,42.82,42.8,42.82,12700.0,31.7601,31.775,31.7601,31.775,12700.0
2014-03-21 13:05:00,42.82,42.82,42.81,42.81,3100.0,31.775,31.775,31.7676,31.7676,3100.0
2014-03-21 13:10:00,42.82,42.82,42.75,42.77,46500.0,31.775,31.775,31.723,31.7379,46500.0
2014-03-21 13:15:00,42.76,42.77,42.75,42.76,116400.0,31.7304,31.7379,31.723,31.7304,116400.0
2014-03-21 13:20:00,42.77,42.77,42.71,42.72,29800.0,31.7379,31.7379,31.6933,31.7008,29800.0
2014-03-21 13:25:00,42.71,42.71,42.68,42.71,65000.0,31.6933,31.6933,31.6711,31.6933,65000.0
2014-03-21 13:30:00,42.71,42.72,42.69,42.72,36300.0,31.6933,31.7008,31.6785,31.7008,36300.0
2014-03-21 13:35:00,42.72,42.73,42.71,42.73,31700.0,31.7008,31.7082,31.6933,31.7082,31700.0
2014-03-21 13:40:00,42.73,42.73,42.71,42.71,41100.0,31.7082,31.7082,31.6933,31.6933,41100.0
2014-03-21 13:45:00,42.71,42.71,42.69,42.69,78400.0,31.6933,31.6933,31.6785,31.6785,78400.0
2014-03-21 13:50:00,42.69,42.76,42.69,42.73,102200.0,31.6785,31.7304,31.6785,31.7082,102200.0
2014-03-21 13:55:00,42.74,42.76,42.71,42.72,61400.0,31.7156,31.7304,31.6933,31.7008,61400.0
2014-03-21 14:00:00,42.72,42.72,42.67,42.7,205000.0,31.7008,31.7008,31.6637,31.6859,205000.0
2014-03-21 14:05:00,42.7,42.74,42.7,42.74,49800.0,31.6859,31.7156,31.6859,31.7156,49800.0
2014-03-21 14:10:00,42.73,42.74,42.72,42.72,65200.0,31.7082,31.7156,31.7008,31.7008,65200.0
2014-03-21 14:15:00,42.71,42.75,42.69,42.69,70000.0,31.6933,31.723,31.6785,31.6785,70000.0
2014-03-21 14:20:00,42.69,42.71,42.69,42.71,53600.0,31.6785,31.6933,31.6785,31.6933,53600.0
2014-03-21 14:25:00,42.71,42.71,42.66,42.66,119600.0,31.6933,31.6933,31.6562,31.6562,119600.0
2014-03-21 14:30:00,42.66,42.66,42.62,42.65,78900.0,31.6562,31.6562,31.6266,31.6488,78900.0
2014-03-21 14:35:00,42.65,42.71,42.65,42.7,69900.0,31.6488,31.6933,31.6488,31.6859,69900.0
2014-03-21 14:40:00,42.7,42.7,42.67,42.69,57000.0,31.6859,31.6859,31.6637,31.6785,57000.0
2014-03-21 14:45:00,42.69,42.71,42.69,42.7,71400.0,31.6785,31.6933,31.6785,31.6859,71400.0
2014-03-21 14:50:00,42.7,42.71,42.69,42.7,51300.0,31.6859,31.6933,31.6785,31.6859,51300.0
2014-03-21 14:55:00,42.69,42.7,42.69,42.7,32500.0,31.6785,31.6859,31.6785,31.6859,32500.0
2014-03-21 15:00:00,42.69,42.69,42.63,42.64,80000.0,31.6785,31.6785,31.634,31.6414,80000.0
2014-03-21 15:05:00,42.63,42.67,42.62,42.67,45200.0,31.634,31.6637,31.6266,31.6637,45200.0
2014-03-21 15:10:00,42.67,42.69,42.65,42.65,38300.0,31.6637,31.6785,31.6488,31.6488,38300.0
2014-03-21 15:15:00,42.65,42.65,42.62,42.63,61100.0,31.6488,31.6488,31.6266,31.634,61100.0
2014-03-21 15:20:00,42.63,42.66,42.59,42.65,106000.0,31.634,31.6562,31.6043,31.6488,106000.0
2014-03-21 15:25:00,42.65,42.69,42.64,42.69,62300.0,31.6488,31.6785,31.6414,31.6785,62300.0
2014-03-21 15:30:00,42.69,42.69,42.61,42.61,143700.0,31.6785,31.6785,31.6191,31.6191,143700.0
2014-03-21 15:35:00,42.61,42.62,42.56,42.57,176400.0,31.6191,31.6266,31.582,31.5895,176400.0
2014-03-21 15:40:00,42.57,42.58,42.53,42.58,129700.0,31.5895,31.5969,31.5598,31.5969,129700.0
2014-03-21 15:45:00,42.57,42.58,42.5,42.53,258800.0,31.5895,31.5969,31.5375,31.5598,258800.0
2014-03-21 15:50:00,42.53,42.55,42.52,42.53,287400.0,31.5598,31.5746,31.5524,31.5598,287400.0
2014-03-21 15:55:00,42.53,42.54,42.51,42.51,952300.0,31.5598,31.5672,31.5449,31.5449,952300.0
2014-03-24 09:30:00,42.52,42.74,42.52,42.73,136900.0,31.5524,31.7156,31.5524,31.7082,136900.0
2014-03-24 09:35:00,42.73,42.74,42.65,42.67,143000.0,31.7082,31.7156,31.6488,31.6637,143000.0
2014-03-24 09:40:00,42.67,42.68,42.64,42.65,95200.0,31.6637,31.6711,31.6414,31.6488,95200.0
2014-03-24 09:45:00,42.65,42.68,42.62,42.64,110400.0,31.6488,31.6711,31.6266,31.6414,110400.0
2014-03-24 09:50:00,42.65,42.66,42.63,42.66,41200.0,31.6488,31.6562,31.634,31.6562,41200.0
2014-03-24 09:55:00,42.66,42.67,42.61,42.62,65300.0,31.6562,31.6637,31.6191,31.6266,65300.0
2014-03-24 10:00:00,42.62,42.62,42.54,42.55,105600.0,31.6266,31.6266,31.5672,31.5746,105600.0
2014-03-24 10:05:00,42.55,42.55,42.51,42.55,109300.0,31.5746,31.5746,31.5449,31.5746,109300.0
2014-03-24 10:10:00,42.55,42.57,42.54,42.54,166500.0,31.5746,31.5895,31.5672,31.5672,166500.0
2014-03-24 10:15:00,42.55,42.57,42.54,42.56,104100.0,31.5746,31.5895,31.5672,31.582,104100.0
2014-03-24 10:20:00,42.56,42.57,42.55,42.57,33700.0,31.582,31.5895,31.5746,31.5895,33700.0
2014-03-24 10:25:00,42.56,42.57,42.54,42.56,86800.0,31.582,31.5895,31.5672,31.582,86800.0
2014-03-24 10:30:00,42.56,42.56,42.49,42.52,70800.0,31.582,31.582,31.5301,31.5524,70800.0
2014-03-24 10:35:00,42.52,42.55,42.52,42.54,86500.0,31.5524,31.5746,31.5524,31.5672,86500.0
2014-03-24 10:40:00,42.55,42.56,42.53,42.56,57200.0,31.5746,31.582,31.5598,31.582,57200.0
2014-03-24 10:45:00,42.57,42.58,42.54,42.54,84500.0,31.5895,31.5969,31.5672,31.5672,84500.0
2014-03-24 10:50:00,42.54,42.56,42.52,42.55,59800.0,31.5672,31.582,31.5524,31.5746,59800.0
2014-03-24 10:55:00,42.54,42.54,42.51,42.52,50500.0,31.5672,31.5672,31.5449,31.5524,50500.0
2014-03-24 11:00:00,42.52,42.52,42.45,42.48,185800.0,31.5524,31.5524,31.5004,31.5227,185800.0
2014-03-24 11:05:00,42.49,42.5,42.46,42.49,50700.0,31.5301,31.5375,31.5078,31.5301,50700.0
2014-03-24 11:10:00,42.5,42.53,42.48,42.52,81800.0,31.5375,31.5598,31.5227,31.5524,81800.0
2014-03-24 11:15:00,42.52,42.52,42.49,42.5,55100.0,31.5524,31.5524,31.5301,31.5375,55100.0
2014-03-24 11:20:00,42.49,42.51,42.49,42.51,31700.0,31.5301,31.5449,31.5301,31.5449,31700.0
2014-03-24 11:25:00,42.51,42.52,42.49,42.5,28200.0,31.5449,31.5524,31.5301,31.5375,28200.0
2014-03-24 11:30:00,42.49,42.5,42.47,42.49,61800.0,31.5301,31.5375,31.5153,31.5301,61800.0
2014-03-24 11:35:00,42.49,42.5,42.48,42.49,30200.0,31.5301,31.5375,31.5227,31.5301,30200.0
2014-03-24 11:40:00,42.49,42.49,42.47,42.48,9600.0,31.5301,31.5301,31.5153,31.5227,9600.0
2014-03-24 11:45:00,42.48,42.49,42.47,42.48,27400.0,31.5227,31.5301,31.5153,31.5227,27400.0
2014-03-24 11:50:00,42.48,42.49,42.47,42.49,19800.0,31.5227,31.5301,31.5153,31.5301,19800.0
2014-03-24 11:55:00,42.49,42.52,42.49,42.5,96700.0,31.5301,31.5524,31.5301,31.5375,96700.0
2014-03-24 12:00:00,42.5,42.53,42.49,42.52,70900.0,31.5375,31.5598,31.5301,31.5524,70900.0
2014-03-24 12:05:00,42.51,42.51,42.48,42.5,35000.0,31.5449,31.5449,31.5227,31.5375,35000.0
2014-03-24 12:10:00,42.51,42.51,42.48,42.49,29800.0,31.5449,31.5449,31.5227,31.5301,29800.0
2014-03-24 12:15:00,42.48,42.5,42.48,42.49,42500.0,31.5227,31.5375,31.5227,31.5301,42500.0
2014-03-24 12:20:00,42.5,42.5,42.49,42.5,46200.0,31.5375,31.5375,31.5301,31.5375,46200.0
2014-03-24 12:25:00,42.5,42.51,42.46,42.46,34600.0,31.5375,31.5449,31.5078,31.5078,34600.0
2014-03-24 12:30:00,42.47,42.47,42.44,42.45,18200.0,31.5153,31.5153,31.493,31.5004,18200.0
2014-03-24 12:35:00,42.45,42.47,42.43,42.44,50100.0,31.5004,31.5153,31.4856,31.493,50100.0
2014-03-24 12:40:00,42.44,42.44,42.4,42.43,12700.0,31.493,31.493,31.4633,31.4856,12700.0
2014-03-24 12:45:00,42.42,42.43,42.42,42.42,18000.0,31.4781,31.4856,31.4781,31.4781,18000.0
2014-03-24 12:50:00,42.42,42.44,42.42,42.44,53300.0,31.4781,31.493,31.4781,31.493,53300.0
2014-03-24 12:55:00,42.44,42.47,42.44,42.46,32000.0,31.493,31.5153,31.493,31.5078,32000.0
2014-03-24 13:00:00,42.47,42.49,42.47,42.49,48300.0,31.5153,31.5301,31.5153,31.5301,48300.0
2014-03-24 13:05:00,42.49,42.49,42.46,42.46,23500.0,31.5301,31.5301,31.5078,31.5078,23500.0
2014-03-24 13:10:00,42.46,42.48,42.45,42.48,78300.0,31.5078,31.5227,31.5004,31.5227,78300.0
2014-03-24 13:15:00,42.47,42.48,42.46,42.47,7500.0,31.5153,31.5227,31.5078,31.5153,7500.0
2014-03-24 13:20:00,42.47,42.49,42.47,42.47,30700.0,31.5153,31.5301,31.5153,31.5153,30700.0
2014-03-24 13:25:00,42.47,42.49,42.46,42.49,28100.0,31.5153,31.5301,31.5078,31.5301,28100.0
2014-03-24 13:30:00,42.49,42.53,42.49,42.52,163700.0,31.5301,31.5598,31.5301,31.5524,163700.0
2014-03-24 13:35:00,42.53,42.55,42.51,42.52,129800.0,31.5598,31.5746,31.5449,31.5524,129800.0
2014-03-24 13:40:00,42.52,42.55,42.52,42.52,26300.0,31.5524,31.5746,31.5524,31.5524,26300.0
2014-03-24 13:45:00,42.52,42.53,42.51,42.51,11600.0,31.5524,31.5598,31.5449,31.5449,11600.0
2014-03-24 13:50:00,42.5,42.52,42.49,42.51,8400.0,31.5375,31.5524,31.5301,31.5449,8400.0
2014-03-24 13:55:00,42.52,42.54,42.51,42.54,25700.0,31.5524,31.5672,31.5449,31.5672,25700.0
2014-03-24 14:00:00,42.54,42.56,42.53,42.55,18500.0,31.5672,31.582,31.5598,31.5746,18500.0
2014-03-24 14:05:00,42.55,42.55,42.52,42.52,73400.0,31.5746,31.5746,31.5524,31.5524,73400.0
2014-03-24 14:10:00,42.52,42.52,42.5,42.52,47300.0,31.5524,31.5524,31.5375,31.5524,47300.0
2014-03-24 14:15:00,42.52,42.52,42.47,42.47,67200.0,31.5524,31.5524,31.5153,31.5153,67200.0
2014-03-24 14:20:00,42.48,42.49,42.47,42.47,26500.0,31.5227,31.5301,31.5153,31.5153,26500.0
2014-03-24 14:25:00,42.47,42.5,42.46,42.49,32500.0,31.5153,31.5375,31.5078,31.5301,32500.0
2014-03-24 14:30:00,42.49,42.5,42.44,42.45,79500.0,31.5301,31.5375,31.493,31.5004,79500.0
2014-03-24 14:35:00,42.46,42.47,42.45,42.45,28200.0,31.5078,31.5153,31.5004,31.5004,28200.0
2014-03-24 14:40:00,42.45,42.48,42.45,42.48,16400.0,31.5004,31.5227,31.5004,31.5227,16400.0
2014-03-24 14:45:00,42.47,42.51,42.47,42.49,38300.0,31.5153,31.5449,31.5153,31.5301,38300.0
2014-03-24 14:50:00,42.48,42.49,42.46,42.46,41100.0,31.5227,31.5301,31.5078,31.5078,41100.0
2014-03-24 14:55:00,42.46,42.46,42.45,42.46,42700.0,31.5078,31.5078,31.5004,31.5078,42700.0
2014-03-24 15:00:00,42.46,42.46,42.44,42.45,29000.0,31.5078,31.5078,31.493,31.5004,29000.0
2014-03-24 15:05:00,42.44,42.46,42.43,42.43,37400.0,31.493,31.5078,31.4856,31.4856,37400.0
2014-03-24 15:10:00,42.43,42.43,42.41,42.41,100000.0,31.4856,31.4856,31.4707,31.4707,100000.0
2014-03-24 15:15:00,42.41,42.44,42.41,42.44,21300.0,31.4707,31.493,31.4707,31.493,21300.0
2014-03-24 15:20:00,42.44,42.48,42.42,42.48,33700.0,31.493,31.5227,31.4781,31.5227,33700.0
2014-03-24 15:25:00,42.47,42.52,42.46,42.52,181300.0,31.5153,31.5524,31.5078,31.5524,181300.0
2014-03-24 15:30:00,42.52,42.55,42.51,42.54,296900.0,31.5524,31.5746,31.5449,31.5672,296900.0
2014-03-24 15:35:00,42.53,42.54,42.52,42.53,60100.0,31.5598,31.5672,31.5524,31.5598,60100.0
2014-03-24 15:40:00,42.53,42.54,42.51,42.54,96500.0,31.5598,31.5672,31.5449,31.5672,96500.0
2014-03-24 15:45:00,42.53,42.54,42.52,42.52,251700.0,31.5598,31.5672,31.5524,31.5524,251700.0
2014-03-24 15:50:00,42.52,42.52,42.5,42.52,251200.0,31.5524,31.5524,31.5375,31.5524,251200.0
2014-03-24 15:55:00,42.51,42.52,42.46,42.47,548000.0,31.5449,31.5524,31.5078,31.5153,548000.0
2014-03-25 09:30:00,42.62,42.82,42.62,42.82,133700.0,31.6266,31.775,31.6266,31.775,133700.0
2014-03-25 09:35:00,42.82,42.83,42.74,42.74,72300.0,31.775,31.7824,31.7156,31.7156,72300.0
2014-03-25 09:40:00,42.75,42.75,42.74,42.75,22400.0,31.723,31.723,31.7156,31.723,22400.0
2014-03-25 09:45:00,42.75,42.75,42.73,42.73,23300.0,31.723,31.723,31.7082,31.7082,23300.0
2014-03-25 09:50:00,42.73,42.73,42.66,42.68,22600.0,31.7082,31.7082,31.6562,31.6711,22600.0
2014-03-25 09:55:00,42.68,42.69,42.65,42.69,17100.0,31.6711,31.6785,31.6488,31.6785,17100.0
2014-03-25 10:00:00,42.69,42.73,42.65,42.68,92200.0,31.6785,31.7082,31.6488,31.6711,92200.0
2014-03-25 10:05:00,42.67,42.73,42.65,42.73,34000.0,31.6637,31.7082,31.6488,31.7082,34000.0
2014-03-25 10:10:00,42.72,42.77,42.7,42.71,69000.0,31.7008,31.7379,31.6859,31.6933,69000.0
2014-03-25 10:15:00,42.71,42.71,42.69,42.69,11000.0,31.6933,31.6933,31.6785,31.6785,11000.0
2014-03-25 10:20:00,42.7,42.72,42.7,42.71,24000.0,31.6859,31.7008,31.6859,31.6933,24000.0
2014-03-25 10:25:00,42.72,42.74,42.72,42.73,20100.0,31.7008,31.7156,31.7008,31.7082,20100.0
2014-03-25 10:30:00,42.73,42.73,42.69,42.71,121300.0,31.7082,31.7082,31.6785,31.6933,121300.0
2014-03-25 10:35:00,42.71,42.76,42.71,42.73,34300.0,31.6933,31.7304,31.6933,31.7082,34300.0
2014-03-25 10:40:00,42.73,42.75,42.73,42.74,55400.0,31.7082,31.723,31.7082,31.7156,55400.0
2014-03-25 10:45:00,42.74,42.74,42.7,42.7,26000.0,31.7156,31.7156,31.6859,31.6859,26000.0
2014-03-25 10:50:00,42.7,42.71,42.69,42.69,127000.0,31.6859,31.6933,31.6785,31.6785,127000.0
2014-03-25 10:55:00,42.69,42.69,42.66,42.67,41700.0,31.6785,31.6785,31.6562,31.6637,41700.0
2014-03-25 11:00:00,42.67,42.7,42.66,42.69,37900.0,31.6637,31.6859,31.6562,31.6785,37900.0
2014-03-25 11:05:00,42.69,42.69,42.65,42.65,136600.0,31.6785,31.6785,31.6488,31.6488,136600.0
2014-03-25 11:10:00,42.66,42.67,42.65,42.67,34200.0,31.6562,31.6637,31.6488,31.6637,34200.0
2014-03-25 11:15:00,42.66,42.68,42.65,42.67,113600.0,31.6562,31.6711,31.6488,31.6637,113600.0
2014-03-25 11:20:00,42.67,42.68,42.67,42.67,77800.0,31.6637,31.6711,31.6637,31.6637,77800.0
2014-03-25 11:25:00,42.68,42.68,42.64,42.66,83900.0,31.6711,31.6711,31.6414,31.6562,83900.0
2014-03-25 11:30:00,42.66,42.67,42.64,42.64,38500.0,31.6562,31.6637,31.6414,31.6414,38500.0
2014-03-25 11:35:00,42.63,42.68,42.62,42.65,68100.0,31.634,31.6711,31.6266,31.6488,68100.0
2014-03-25 11:40:00,42.65,42.66,42.65,42.65,23000.0,31.6488,31.6562,31.6488,31.6488,23000.0
2014-03-25 11:45:00,42.66,42.67,42.64,42.64,31900.0,31.6562,31.6637,31.6414,31.6414,31900.0
2014-03-25 11:50:00,42.65,42.66,42.64,42.64,27300.0,31.6488,31.6562,31.6414,31.6414,27300.0
2014-03-25 11:55:00,42.65,42.68,42.63,42.68,63200.0,31.6488,31.6711,31.634,31.6711,63200.0
2014-03-25 12:00:00,42.68,42.68,42.65,42.67,74800.0,31.6711,31.6711,31.6488,31.6637,74800.0
2014-03-25 12:05:00,42.67,42.68,42.66,42.68,127500.0,31.6637,31.6711,31.6562,31.6711,127500.0
2014-03-25 12:10:00,42.69,42.71,42.68,42.7,334400.0,31.6785,31.6933,31.6711,31.6859,334400.0
2014-03-25 12:15:00,42.69,42.7,42.67,42.68,145000.0,31.6785,31.6859,31.6637,31.6711,145000.0
2014-03-25 12:20:00,42.68,42.69,42.65,42.66,81900.0,31.6711,31.6785,31.6488,31.6562,81900.0
2014-03-25 12:25:00,42.67,42.68,42.64,42.68,125600.0,31.6637,31.6711,31.6414,31.6711,125600.0
2014-03-25 12:30:00,42.68,42.71,42.66,42.69,32200.0,31.6711,31.6933,31.6562,31.6785,32200.0
2014-03-25 12:35:00,42.69,42.71,42.68,42.69,155300.0,31.6785,31.6933,31.6711,31.6785,155300.0
2014-03-25 12:40:00,42.7,42.71,42.67,42.67,163900.0,31.6859,31.6933,31.6637,31.6637,163900.0
2014-03-25 12:45:00,42.67,42.7,42.67,42.69,14200.0,31.6637,31.6859,31.6637,31.6785,14200.0
2014-03-25 12:50:00,42.69,42.72,42.68,42.69,82600.0,31.6785,31.7008,31.6711,31.6785,82600.0
2014-03-25 12:55:00,42.69,42.71,42.69,42.7,19600.0,31.6785,31.6933,31.6785,31.6859,19600.0
2014-03-25 13:00:00,42.7,42.7,42.68,42.7,70700.0,31.6859,31.6859,31.6711,31.6859,70700.0
2014-03-25 13:05:00,42.7,42.72,42.69,42.71,29000.0,31.6859,31.7008,31.6785,31.6933,29000.0
2014-03-25 13:10:00,42.71,42.72,42.69,42.69,54700.0,31.6933,31.7008,31.6785,31.6785,54700.0
2014-03-25 13:15:00,42.69,42.71,42.69,42.7,13800.0,31.6785,31.6933,31.6785,31.6859,13800.0
2014-03-25 13:20:00,42.71,42.75,42.7,42.74,49300.0,31.6933,31.723,31.6859,31.7156,49300.0
2014-03-25 13:25:00,42.74,42.78,42.74,42.77,262000.0,31.7156,31.7453,31.7156,31.7379,262000.0
2014-03-25 13:30:00,42.77,42.79,42.77,42.77,137700.0,31.7379,31.7527,31.7379,31.7379,137700.0
2014-03-25 13:35:00,42.77,42.79,42.77,42.77,82800.0,31.7379,31.7527,31.7379,31.7379,82800.0
2014-03-25 13:40:00,42.78,42.79,42.76,42.78,33900.0,31.7453,31.7527,31.7304,31.7453,33900.0
2014-03-25 13:45:00,42.78,42.79,42.77,42.78,37200.0,31.7453,31.7527,31.7379,31.7453,37200.0
2014-03-25 13:50:00,42.78,42.8,42.77,42.77,230600.0,31.7453,31.7601,31.7379,31.7379,230600.0
2014-03-25 13:55:00,42.77,42.78,42.76,42.77,57800.0,31.7379,31.7453,31.7304,31.7379,57800.0
2014-03-25 14:00:00,42.77,42.78,42.76,42.77,42600.0,31.7379,31.7453,31.7304,31.7379,42600.0
2014-03-25 14:05:00,42.77,42.77,42.74,42.76,26200.0,31.7379,31.7379,31.7156,31.7304,26200.0
2014-03-25 14:10:00,42.75,42.77,42.75,42.77,52400.0,31.723,31.7379,31.723,31.7379,52400.0
2014-03-25 14:15:00,42.76,42.77,42.73,42.74,55600.0,31.7304,31.7379,31.7082,31.7156,55600.0
2014-03-25 14:20:00,42.73,42.74,42.72,42.74,174300.0,31.7082,31.7156,31.7008,31.7156,174300.0
2014-03-25 14:25:00,42.74,42.74,42.71,42.72,66500.0,31.7156,31.7156,31.6933,31.7008,66500.0
2014-03-25 14:30:00,42.71,42.72,42.7,42.71,42700.0,31.6933,31.7008,31.6859,31.6933,42700.0
2014-03-25 14:35:00,42.71,42.73,42.71,42.72,12300.0,31.6933,31.7082,31.6933,31.7008,12300.0
2014-03-25 14:40:00,42.72,42.73,42.7,42.71,105200.0,31.7008,31.7082,31.6859,31.6933,105200.0
2014-03-25 14:45:00,42.71,42.72,42.68,42.69,35200.0,31.6933,31.7008,31.6711,31.6785,35200.0
2014-03-25 14:50:00,42.68,42.7,42.67,42.67,63300.0,31.6711,31.6859,31.6637,31.6637,63300.0
2014-03-25 14:55:00,42.68,42.69,42.68,42.69,58600.0,31.6711,31.6785,31.6711,31.6785,58600.0
2014-03-25 15:00:00,42.69,42.7,42.68,42.7,217700.0,31.6785,31.6859,31.6711,31.6859,217700.0
2014-03-25 15:05:00,42.7,42.7,42.69,42.7,97600.0,31.6859,31.6859,31.6785,31.6859,97600.0
2014-03-25 15:10:00,42.69,42.72,42.68,42.72,96200.0,31.6785,31.7008,31.6711,31.7008,96200.0
2014-03-25 15:15:00,42.72,42.74,42.71,42.74,105700.0,31.7008,31.7156,31.6933,31.7156,105700.0
2014-03-25 15:20:00,42.74,42.77,42.72,42.73,174700.0,31.7156,31.7379,31.7008,31.7082,174700.0
2014-03-25 15:25:00,42.73,42.73,42.71,42.72,56300.0,31.7082,31.7082,31.6933,31.7008,56300.0
2014-03-25 15:30:00,42.72,42.75,42.72,42.73,87500.0,31.7008,31.723,31.7008,31.7082,87500.0
2014-03-25 15:35:00,42.73,42.74,42.72,42.73,71100.0,31.7082,31.7156,31.7008,31.7082,71100.0
2014-03-25 15:40:00,42.72,42.75,42.72,42.75,66300.0,31.7008,31.723,31.7008,31.723,66300.0
2014-03-25 15:45:00,42.74,42.75,42.71,42.72,138400.0,31.7156,31.723,31.6933,31.7008,138400.0
2014-03-25 15:50:00,42.72,42.75,42.71,42.75,292300.0,31.7008,31.723,31.6933,31.723,292300.0
2014-03-25 15:55:00,42.75,42.75,42.71,42.75,1018500.0,31.723,31.723,31.6933,31.723,1018500.0
2014-03-26 09:30:00,42.85,42.91,42.85,42.86,38200.0,31.7972,31.8418,31.7972,31.8047,38200.0
2014-03-26 09:35:00,42.86,42.9,42.85,42.88,83200.0,31.8047,31.8343,31.7972,31.8195,83200.0
2014-03-26 09:40:00,42.87,42.89,42.87,42.88,19100.0,31.8121,31.8269,31.8121,31.8195,19100.0
2014-03-26 09:45:00,42.89,42.89,42.83,42.87,60800.0,31.8269,31.8269,31.7824,31.8121,60800.0
2014-03-26 09:50:00,42.86,42.86,42.8,42.82,151000.0,31.8047,31.8047,31.7601,31.775,151000.0
2014-03-26 09:55:00,42.82,42.84,42.81,42.83,38300.0,31.775,31.7898,31.7676,31.7824,38300.0
2014-03-26 10:00:00,42.82,42.84,42.8,42.83,27600.0,31.775,31.7898,31.7601,31.7824,27600.0
2014-03-26 10:05:00,42.82,42.87,42.81,42.86,49700.0,31.775,31.8121,31.7676,31.8047,49700.0
2014-03-26 10:10:00,42.86,42.89,42.86,42.88,12100.0,31.8047,31.8269,31.8047,31.8195,12100.0
2014-03-26 10:15:00,42.87,42.88,42.85,42.85,40600.0,31.8121,31.8195,31.7972,31.7972,40600.0
2014-03-26 10:20:00,42.85,42.88,42.85,42.86,34200.0,31.7972,31.8195,31.7972,31.8047,34200.0
2014-03-26 10:25:00,42.86,42.86,42.84,42.85,19600.0,31.8047,31.8047,31.7898,31.7972,19600.0
2014-03-26 10:30:00,42.86,42.86,42.83,42.83,18600.0,31.8047,31.8047,31.7824,31.7824,18600.0
2014-03-26 10:35:00,42.83,42.87,42.83,42.85,51800.0,31.7824,31.8121,31.7824,31.7972,51800.0
2014-03-26 10:40:00,42.85,42.87,42.85,42.86,28400.0,31.7972,31.8121,31.7972,31.8047,28400.0
2014-03-26 10:45:00,42.86,42.86,42.83,42.84,34000.0,31.8047,31.8047,31.7824,31.7898,34000.0
2014-03-26 10:50:00,42.85,42.87,42.84,42.84,39600.0,31.7972,31.8121,31.7898,31.7898,39600.0
2014-03-26 10:55:00,42.85,42.85,42.84,42.84,12000.0,31.7972,31.7972,31.7898,31.7898,12000.0
2014-03-26 11:00:00,42.85,42.88,42.84,42.88,40400.0,31.7972,31.8195,31.7898,31.8195,40400.0
2014-03-26 11:05:00,42.89,42.9,42.88,42.88,35900.0,31.8269,31.8343,31.8195,31.8195,35900.0
2014-03-26 11:10:00,42.89,42.89,42.87,42.88,9600.0,31.8269,31.8269,31.8121,31.8195,9600.0
2014-03-26 11:15:00,42.89,42.9,42.87,42.89,119800.0,31.8269,31.8343,31.8121,31.8269,119800.0
2014-03-26 11:20:00,42.89,42.93,42.89,42.92,55800.0,31.8269,31.8566,31.8269,31.8492,55800.0
2014-03-26 11:25:00,42.92,42.94,42.91,42.94,81600.0,31.8492,31.864,31.8418,31.864,81600.0
2014-03-26 11:30:00,42.93,42.93,42.92,42.93,7200.0,31.8566,31.8566,31.8492,31.8566,7200.0
2014-03-26 11:35:00,42.92,42.95,42.92,42.95,10400.0,31.8492,31.8714,31.8492,31.8714,10400.0
2014-03-26 11:40:00,42.94,42.95,42.9,42.9,97300.0,31.864,31.8714,31.8343,31.8343,97300.0
2014-03-26 11:45:00,42.89,42.9,42.87,42.88,143400.0,31.8269,31.8343,31.8121,31.8195,143400.0
2014-03-26 11:50:00,42.89,42.9,42.89,42.89,24100.0,31.8269,31.8343,31.8269,31.8269,24100.0
2014-03-26 11:55:00,42.89,42.91,42.87,42.91,40500.0,31.8269,31.8418,31.8121,31.8418,40500.0
2014-03-26 12:00:00,42.91,42.91,42.89,42.9,18900.0,31.8418,31.8418,31.8269,31.8343,18900.0
2014-03-26 12:05:00,42.89,42.91,42.88,42.91,78100.0,31.8269,31.8418,31.8195,31.8418,78100.0
2014-03-26 12:10:00,42.91,42.93,42.9,42.93,32500.0,31.8418,31.8566,31.8343,31.8566,32500.0
2014-03-26 12:15:00,42.92,42.94,42.91,42.93,29500.0,31.8492,31.864,31.8418,31.8566,29500.0
2014-03-26 12:20:00,42.93,42.94,42.91,42.92,98800.0,31.8566,31.864,31.8418,31.8492,98800.0
2014-03-26 12:25:00,42.91,42.93,42.9,42.92,47300.0,31.8418,31.8566,31.8343,31.8492,47300.0
2014-03-26 12:30:00,42.92,42.96,42.91,42.95,91500.0,31.8492,31.8789,31.8418,31.8714,91500.0
2014-03-26 12:35:00,42.96,42.98,42.96,42.97,178000.0,31.8789,31.8937,31.8789,31.8863,178000.0
2014-03-26 12:40:00,42.97,42.97,42.95,42.95,20600.0,31.8863,31.8863,31.8714,31.8714,20600.0
2014-03-26 12:45:00,42.95,42.95,42.92,42.95,150100.0,31.8714,31.8714,31.8492,31.8714,150100.0
2014-03-26 12:50:00,42.95,42.96,42.94,42.95,51100.0,31.8714,31.8789,31.864,31.8714,51100.0
2014-03-26 12:55:00,42.95,42.96,42.93,42.95,28600.0,31.8714,31.8789,31.8566,31.8714,28600.0
2014-03-26 13:00:00,42.95,42.95,42.92,42.93,13800.0,31.8714,31.8714,31.8492,31.8566,13800.0
2014-03-26 13:05:00,42.92,42.93,42.91,42.92,84100.0,31.8492,31.8566,31.8418,31.8492,84100.0
2014-03-26 13:10:00,42.93,42.94,42.92,42.93,7900.0,31.8566,31.864,31.8492,31.8566,7900.0
2014-03-26 13:15:00,42.94,42.95,42.93,42.94,14100.0,31.864,31.8714,31.8566,31.864,14100.0
2014-03-26 13:20:00,42.95,42.95,42.92,42.92,32200.0,31.8714,31.8714,31.8492,31.8492,32200.0
2014-03-26 13:25:00,42.93,42.94,42.86,42.86,9300.0,31.8566,31.864,31.8047,31.8047,9300.0
2014-03-26 13:30:00,42.86,42.86,42.81,42.84,53700.0,31.8047,31.8047,31.7676,31.7898,53700.0
2014-03-26 13:35:00,42.83,42.85,42.82,42.84,32800.0,31.7824,31.7972,31.775,31.7898,32800.0
2014-03-26 13:40:00,42.84,42.84,42.79,42.82,31900.0,31.7898,31.7898,31.7527,31.775,31900.0
2014-03-26 13:45:00,42.81,42.82,42.79,42.82,40800.0,31.7676,31.775,31.7527,31.775,40800.0
2014-03-26 13:50:00,42.81,42.81,42.78,42.8,47400.0,31.7676,31.7676,31.7453,31.7601,47400.0
2014-03-26 13:55:00,42.8,42.84,42.8,42.82,49200.0,31.7601,31.7898,31.7601,31.775,49200.0
2014-03-26 14:00:00,42.82,42.82,42.8,42.8,35200.0,31.775,31.775,31.7601,31.7601,35200.0
2014-03-26 14:05:00,42.8,42.82,42.78,42.81,30800.0,31.7601,31.775,31.7453,31.7676,30800.0
2014-03-26 14:10:00,42.81,42.81,42.75,42.75,33300.0,31.7676,31.7676,31.723,31.723,33300.0
2014-03-26 14:15:00,42.74,42.77,42.73,42.74,91300.0,31.7156,31.7379,31.7082,31.7156,91300.0
2014-03-26 14:20:00,42.74,42.78,42.73,42.77,53100.0,31.7156,31.7453,31.7082,31.7379,53100.0
2014-03-26 14:25:00,42.76,42.78,42.74,42.77,43300.0,31.7304,31.7453,31.7156,31.7379,43300.0
2014-03-26 14:30:00,42.77,42.77,42.74,42.75,36400.0,31.7379,31.7379,31.7156,31.723,36400.0
2014-03-26 14:35:00,42.75,42.77,42.75,42.76,10100.0,31.723,31.7379,31.723,31.7304,10100.0
2014-03-26 14:40:00,42.76,42.81,42.76,42.8,26100.0,31.7304,31.7676,31.7304,31.7601,26100.0
2014-03-26 14:45:00,42.81,42.83,42.8,42.82,140400.0,31.7676,31.7824,31.7601,31.775,140400.0
2014-03-26 14:50:00,42.82,42.83,42.81,42.83,67600.0,31.775,31.7824,31.7676,31.7824,67600.0
2014-03-26 14:55:00,42.83,42.84,42.81,42.82,27200.0,31.7824,31.7898,31.7676,31.775,27200.0
2014-03-26 15:00:00,42.82,42.83,42.79,42.8,105300.0,31.775,31.7824,31.7527,31.7601,105300.0
2014-03-26 15:05:00,42.8,42.81,42.79,42.8,54500.0,31.7601,31.7676,31.7527,31.7601,54500.0
2014-03-26 15:10:00,42.8,42.81,42.79,42.8,70300.0,31.7601,31.7676,31.7527,31.7601,70300.0
2014-03-26 15:15:00,42.81,42.82,42.78,42.79,107900.0,31.7676,31.775,31.7453,31.7527,107900.0
2014-03-26 15:20:00,42.79,42.8,42.77,42.78,67900.0,31.7527,31.7601,31.7379,31.7453,67900.0
2014-03-26 15:25:00,42.78,42.78,42.75,42.76,122700.0,31.7453,31.7453,31.723,31.7304,122700.0
2014-03-26 15:30:00,42.76,42.78,42.75,42.77,96900.0,31.7304,31.7453,31.723,31.7379,96900.0
2014-03-26 15:35:00,42.78,42.78,42.75,42.76,144400.0,31.7453,31.7453,31.723,31.7304,144400.0
2014-03-26 15:40:00,42.75,42.75,42.73,42.75,130500.0,31.723,31.723,31.7082,31.723,130500.0
2014-03-26 15:45:00,42.74,42.75,42.72,42.73,259200.0,31.7156,31.723,31.7008,31.7082,259200.0
2014-03-26 15:50:00,42.72,42.72,42.7,42.72,210400.0,31.7008,31.7008,31.6859,31.7008,210400.0
2014-03-26 15:55:00,42.72,42.73,42.68,42.68,1059000.0,31.7008,31.7082,31.6711,31.6711,1059000.0
2014-03-27 09:30:00,42.57,42.72,42.57,42.68,144200.0,31.5895,31.7008,31.5895,31.6711,144200.0
2014-03-27 09:35:00,42.68,42.72,42.62,42.67,393500.0,31.6711,31.7008,31.6266,31.6637,393500.0
2014-03-27 09:40:00,42.67,42.72,42.64,42.64,161700.0,31.6637,31.7008,31.6414,31.6414,161700.0
2014-03-27 09:45:00,42.64,42.71,42.64,42.7,148000.0,31.6414,31.6933,31.6414,31.6859,148000.0
2014-03-27 09:50:00,42.69,42.75,42.68,42.73,283100.0,31.6785,31.723,31.6711,31.7082,283100.0
2014-03-27 09:55:00,42.73,42.77,42.73,42.74,160700.0,31.7082,31.7379,31.7082,31.7156,160700.0
2014-03-27 10:00:00,42.74,42.75,42.71,42.73,464400.0,31.7156,31.723,31.6933,31.7082,464400.0
2014-03-27 10:05:00,42.73,42.77,42.72,42.77,177200.0,31.7082,31.7379,31.7008,31.7379,177200.0
2014-03-27 10:10:00,42.76,42.79,42.74,42.79,47200.0,31.7304,31.7527,31.7156,31.7527,47200.0
2014-03-27 10:15:00,42.79,42.84,42.79,42.84,62100.0,31.7527,31.7898,31.7527,31.7898,62100.0
2014-03-27 10:20:00,42.83,42.86,42.81,42.81,581500.0,31.7824,31.8047,31.7676,31.7676,581500.0
2014-03-27 10:25:00,42.82,42.82,42.78,42.82,915000.0,31.775,31.775,31.7453,31.775,915000.0
2014-03-27 10:30:00,42.82,42.83,42.81,42.81,36200.0,31.775,31.7824,31.7676,31.7676,36200.0
2014-03-27 10:35:00,42.81,42.83,42.81,42.82,347200.0,31.7676,31.7824,31.7676,31.775,347200.0
2014-03-27 10:40:00,42.82,42.84,42.82,42.84,201500.0,31.775,31.7898,31.775,31.7898,201500.0
2014-03-27 10:45:00,42.83,42.85,42.83,42.83,426100.0,31.7824,31.7972,31.7824,31.7824,426100.0
2014-03-27 10:50:00,42.83,42.84,42.79,42.79,115100.0,31.7824,31.7898,31.7527,31.7527,115100.0
2014-03-27 10:55:00,42.79,42.8,42.79,42.8,27800.0,31.7527,31.7601,31.7527,31.7601,27800.0
2014-03-27 11:00:00,42.8,42.81,42.79,42.79,48100.0,31.7601,31.7676,31.7527,31.7527,48100.0
2014-03-27 11:05:00,42.79,42.81,42.77,42.77,12500.0,31.7527,31.7676,31.7379,31.7379,12500.0
2014-03-27 11:10:00,42.77,42.78,42.76,42.76,51100.0,31.7379,31.7453,31.7304,31.7304,51100.0
2014-03-27 11:15:00,42.77,42.79,42.77,42.79,16100.0,31.7379,31.7527,31.7379,31.7527,16100.0
2014-03-27 11:20:00,42.79,42.79,42.77,42.78,20100.0,31.7527,31.7527,31.7379,31.7453,20100.0
2014-03-27 11:25:00,42.79,42.8,42.78,42.78,34100.0,31.7527,31.7601,31.7453,31.7453,34100.0
2014-03-27 11:30:00,42.78,42.78,42.72,42.72,64900.0,31.7453,31.7453,31.7008,31.7008,64900.0
2014-03-27 11:35:00,42.73,42.75,42.71,42.75,21000.0,31.7082,31.723,31.6933,31.723,21000.0
2014-03-27 11:40:00,42.75,42.75,42.71,42.73,40400.0,31.723,31.723,31.6933,31.7082,40400.0
2014-03-27 11:45:00,42.73,42.74,42.72,42.74,10700.0,31.7082,31.7156,31.7008,31.7156,10700.0
2014-03-27 11:50:00,42.73,42.74,42.69,42.71,502400.0,31.7082,31.7156,31.6785,31.6933,502400.0
2014-03-27 11:55:00,42.71,42.72,42.67,42.72,754600.0,31.6933,31.7008,31.6637,31.7008,754600.0
2014-03-27 12:00:00,42.72,42.73,42.67,42.67,72500.0,31.7008,31.7082,31.6637,31.6637,72500.0
2014-03-27 12:05:00,42.67,42.69,42.65,42.65,105800.0,31.6637,31.6785,31.6488,31.6488,105800.0
2014-03-27 12:10:00,42.66,42.7,42.65,42.68,230100.0,31.6562,31.6859,31.6488,31.6711,230100.0
2014-03-27 12:15:00,42.69,42.71,42.68,42.69,267400.0,31.6785,31.6933,31.6711,31.6785,267400.0
2014-03-27 12:20:00,42.69,42.71,42.69,42.69,64200.0,31.6785,31.6933,31.6785,31.6785,64200.0
2014-03-27 12:25:00,42.7,42.72,42.69,42.71,44000.0,31.6859,31.7008,31.6785,31.6933,44000.0
2014-03-27 12:30:00,42.72,42.74,42.7,42.71,119200.0,31.7008,31.7156,31.6859,31.6933,119200.0
2014-03-27 12:35:00,42.71,42.72,42.7,42.71,48000.0,31.6933,31.7008,31.6859,31.6933,48000.0
2014-03-27 12:40:00,42.7,42.7,42.68,42.68,13200.0,31.6859,31.6859,31.6711,31.6711,13200.0
2014-03-27 12:45:00,42.68,42.71,42.68,42.68,40200.0,31.6711,31.6933,31.6711,31.6711,40200.0
2014-03-27 12:50:00,42.69,42.7,42.68,42.69,36000.0,31.6785,31.6859,31.6711,31.6785,36000.0
2014-03-27 12:55:00,42.68,42.71,42.68,42.71,40900.0,31.6711,31.6933,31.6711,31.6933,40900.0
2014-03-27 13:00:00,42.71,42.75,42.71,42.73,84300.0,31.6933,31.723,31.6933,31.7082,84300.0
2014-03-27 13:05:00,42.74,42.75,42.73,42.73,40000.0,31.7156,31.723,31.7082,31.7082,40000.0
2014-03-27 13:10:00,42.73,42.73,42.72,42.72,52300.0,31.7082,31.7082,31.7008,31.7008,52300.0
2014-03-27 13:15:00,42.72,42.73,42.71,42.73,21500.0,31.7008,31.7082,31.6933,31.7082,21500.0
2014-03-27 13:20:00,42.72,42.75,42.72,42.74,129900.0,31.7008,31.723,31.7008,31.7156,129900.0
2014-03-27 13:25:00,42.75,42.75,42.72,42.74,54600.0,31.723,31.723,31.7008,31.7156,54600.0
2014-03-27 13:30:00,42.74,42.74,42.71,42.71,7000.0,31.7156,31.7156,31.6933,31.6933,7000.0
2014-03-27 13:35:00,42.71,42.71,42.69,42.7,8200.0,31.6933,31.6933,31.6785,31.6859,8200.0
2014-03-27 13:40:00,42.7,42.71,42.69,42.7,27800.0,31.6859,31.6933,31.6785,31.6859,27800.0
2014-03-27 13:45:00,42.7,42.7,42.66,42.66,36300.0,31.6859,31.6859,31.6562,31.6562,36300.0
2014-03-27 13:50:00,42.67,42.69,42.66,42.69,20100.0,31.6637,31.6785,31.6562,31.6785,20100.0
2014-03-27 13:55:00,42.69,42.69,42.66,42.67,15400.0,31.6785,31.6785,31.6562,31.6637,15400.0
2014-03-27 14:00:00,42.67,42.67,42.64,42.64,25700.0,31.6637,31.6637,31.6414,31.6414,25700.0
2014-03-27 14:05:00,42.64,42.65,42.62,42.64,184500.0,31.6414,31.6488,31.6266,31.6414,184500.0
2014-03-27 14:10:00,42.65,42.68,42.65,42.67,100400.0,31.6488,31.6711,31.6488,31.6637,100400.0
2014-03-27 14:15:00,42.66,42.67,42.62,42.63,97900.0,31.6562,31.6637,31.6266,31.634,97900.0
2014-03-27 14:20:00,42.63,42.65,42.63,42.65,47800.0,31.634,31.6488,31.634,31.6488,47800.0
2014-03-27 14:25:00,42.65,42.66,42.65,42.66,28200.0,31.6488,31.6562,31.6488,31.6562,28200.0
2014-03-27 14:30:00,42.65,42.66,42.64,42.64,200400.0,31.6488,31.6562,31.6414,31.6414,200400.0
2014-03-27 14:35:00,42.64,42.65,42.61,42.62,27600.0,31.6414,31.6488,31.6191,31.6266,27600.0
2014-03-27 14:40:00,42.62,42.64,42.62,42.63,15700.0,31.6266,31.6414,31.6266,31.634,15700.0
2014-03-27 14:45:00,42.63,42.64,42.62,42.64,6900.0,31.634,31.6414,31.6266,31.6414,6900.0
2014-03-27 14:50:00,42.64,42.64,42.62,42.62,22600.0,31.6414,31.6414,31.6266,31.6266,22600.0
2014-03-27 14:55:00,42.62,42.64,42.62,42.63,15900.0,31.6266,31.6414,31.6266,31.634,15900.0
2014-03-27 15:00:00,42.63,42.64,42.61,42.62,32100.0,31.634,31.6414,31.6191,31.6266,32100.0
2014-03-27 15:05:00,42.61,42.61,42.58,42.59,202400.0,31.6191,31.6191,31.5969,31.6043,202400.0
2014-03-27 15:10:00,42.6,42.61,42.59,42.59,17400.0,31.6117,31.6191,31.6043,31.6043,17400.0
2014-03-27 15:15:00,42.6,42.64,42.6,42.6,44000.0,31.6117,31.6414,31.6117,31.6117,44000.0
2014-03-27 15:20:00,42.61,42.63,42.6,42.63,32000.0,31.6191,31.634,31.6117,31.634,32000.0
2014-03-27 15:25:00,42.64,42.66,42.64,42.64,40100.0,31.6414,31.6562,31.6414,31.6414,40100.0
2014-03-27 15:30:00,42.64,42.65,42.62,42.64,138400.0,31.6414,31.6488,31.6266,31.6414,138400.0
2014-03-27 15:35:00,42.64,42.66,42.62,42.65,37200.0,31.6414,31.6562,31.6266,31.6488,37200.0
2014-03-27 15:40:00,42.65,42.66,42.63,42.63,39800.0,31.6488,31.6562,31.634,31.634,39800.0
2014-03-27 15:45:00,42.63,42.64,42.61,42.63,182000.0,31.634,31.6414,31.6191,31.634,182000.0
2014-03-27 15:50:00,42.63,42.66,42.63,42.65,503500.0,31.634,31.6562,31.634,31.6488,503500.0
2014-03-27 15:55:00,42.65,42.65,42.59,42.62,385700.0,31.6488,31.6488,31.6043,31.6266,385700.0
2014-03-28 09:30:00,42.67,42.77,42.67,42.77,48200.0,31.6637,31.7379,31.6637,31.7379,48200.0
2014-03-28 09:35:00,42.76,42.85,42.76,42.84,77800.0,31.7304,31.7972,31.7304,31.7898,77800.0
2014-03-28 09:40:00,42.84,42.84,42.82,42.83,72400.0,31.7898,31.7898,31.775,31.7824,72400.0
2014-03-28 09:45:00,42.84,42.87,42.83,42.84,184600.0,31.7898,31.8121,31.7824,31.7898,184600.0
2014-03-28 09:50:00,42.85,42.85,42.82,42.83,37600.0,31.7972,31.7972,31.775,31.7824,37600.0
2014-03-28 09:55:00,42.83,42.84,42.82,42.83,24300.0,31.7824,31.7898,31.775,31.7824,24300.0
2014-03-28 10:00:00,42.83,42.86,42.83,42.85,21500.0,31.7824,31.8047,31.7824,31.7972,21500.0
2014-03-28 10:05:00,42.84,42.84,42.81,42.82,61300.0,31.7898,31.7898,31.7676,31.775,61300.0
2014-03-28 10:10:00,42.81,42.84,42.8,42.82,59900.0,31.7676,31.7898,31.7601,31.775,59900.0
2014-03-28 10:15:00,42.82,42.84,42.81,42.83,26500.0,31.775,31.7898,31.7676,31.7824,26500.0
2014-03-28 10:20:00,42.83,42.83,42.78,42.79,113600.0,31.7824,31.7824,31.7453,31.7527,113600.0
2014-03-28 10:25:00,42.8,42.8,42.78,42.79,27100.0,31.7601,31.7601,31.7453,31.7527,27100.0
2014-03-28 10:30:00,42.8,42.81,42.77,42.77,25000.0,31.7601,31.7676,31.7379,31.7379,25000.0
2014-03-28 10:35:00,42.77,42.78,42.76,42.78,9800.0,31.7379,31.7453,31.7304,31.7453,9800.0
2014-03-28 10:40:00,42.77,42.78,42.77,42.77,8900.0,31.7379,31.7453,31.7379,31.7379,8900.0
2014-03-28 10:45:00,42.77,42.79,42.77,42.78,23000.0,31.7379,31.7527,31.7379,31.7453,23000.0
2014-03-28 10:50:00,42.78,42.82,42.77,42.81,55100.0,31.7453,31.775,31.7379,31.7676,55100.0
2014-03-28 10:55:00,42.81,42.82,42.79,42.8,139900.0,31.7676,31.775,31.7527,31.7601,139900.0
2014-03-28 11:00:00,42.81,42.82,42.8,42.81,17700.0,31.7676,31.775,31.7601,31.7676,17700.0
2014-03-28 11:05:00,42.82,42.82,42.81,42.82,6000.0,31.775,31.775,31.7676,31.775,6000.0
2014-03-28 11:10:00,42.81,42.82,42.8,42.8,17300.0,31.7676,31.775,31.7601,31.7601,17300.0
2014-03-28 11:15:00,42.81,42.82,42.8,42.81,7600.0,31.7676,31.775,31.7601,31.7676,7600.0
2014-03-28 11:20:00,42.82,42.83,42.78,42.78,20900.0,31.775,31.7824,31.7453,31.7453,20900.0
2014-03-28 11:25:00,42.78,42.79,42.74,42.74,65200.0,31.7453,31.7527,31.7156,31.7156,65200.0
2014-03-28 11:30:00,42.75,42.77,42.75,42.76,17600.0,31.723,31.7379,31.723,31.7304,17600.0
2014-03-28 11:35:00,42.76,42.77,42.75,42.75,22300.0,31.7304,31.7379,31.723,31.723,22300.0
2014-03-28 11:40:00,42.76,42.77,42.75,42.76,20500.0,31.7304,31.7379,31.723,31.7304,20500.0
2014-03-28 11:45:00,42.76,42.76,42.73,42.74,54600.0,31.7304,31.7304,31.7082,31.7156,54600.0
2014-03-28 11:50:00,42.74,42.76,42.74,42.74,11200.0,31.7156,31.7304,31.7156,31.7156,11200.0
2014-03-28 11:55:00,42.75,42.79,42.74,42.79,20700.0,31.723,31.7527,31.7156,31.7527,20700.0
2014-03-28 12:00:00,42.79,42.8,42.79,42.8,54800.0,31.7527,31.7601,31.7527,31.7601,54800.0
2014-03-28 12:05:00,42.8,42.82,42.79,42.8,68100.0,31.7601,31.775,31.7527,31.7601,68100.0
2014-03-28 12:10:00,42.81,42.82,42.8,42.8,36800.0,31.7676,31.775,31.7601,31.7601,36800.0
2014-03-28 12:15:00,42.81,42.82,42.8,42.82,38300.0,31.7676,31.775,31.7601,31.775,38300.0
2014-03-28 12:20:00,42.81,42.83,42.79,42.82,33800.0,31.7676,31.7824,31.7527,31.775,33800.0
2014-03-28 12:25:00,42.82,42.83,42.8,42.81,14900.0,31.775,31.7824,31.7601,31.7676,14900.0
2014-03-28 12:30:00,42.81,42.83,42.81,42.82,40100.0,31.7676,31.7824,31.7676,31.775,40100.0
2014-03-28 12:35:00,42.82,42.83,42.8,42.81,24100.0,31.775,31.7824,31.7601,31.7676,24100.0
2014-03-28 12:40:00,42.82,42.82,42.8,42.81,17000.0,31.775,31.775,31.7601,31.7676,17000.0
2014-03-28 12:45:00,42.8,42.82,42.8,42.81,61600.0,31.7601,31.775,31.7601,31.7676,61600.0
2014-03-28 12:50:00,42.8,42.81,42.79,42.79,18200.0,31.7601,31.7676,31.7527,31.7527,18200.0
2014-03-28 12:55:00,42.8,42.8,42.78,42.79,13800.0,31.7601,31.7601,31.7453,31.7527,13800.0
2014-03-28 13:00:00,42.79,42.8,42.77,42.77,35400.0,31.7527,31.7601,31.7379,31.7379,35400.0
2014-03-28 13:05:00,42.77,42.78,42.77,42.77,9000.0,31.7379,31.7453,31.7379,31.7379,9000.0
2014-03-28 13:10:00,42.77,42.77,42.74,42.75,70400.0,31.7379,31.7379,31.7156,31.723,70400.0
2014-03-28 13:15:00,42.74,42.76,42.73,42.76,45200.0,31.7156,31.7304,31.7082,31.7304,45200.0
2014-03-28 13:20:00,42.75,42.77,42.75,42.77,25200.0,31.723,31.7379,31.723,31.7379,25200.0
2014-03-28 13:25:00,42.77,42.77,42.74,42.74,15900.0,31.7379,31.7379,31.7156,31.7156,15900.0
2014-03-28 13:30:00,42.75,42.75,42.73,42.75,22300.0,31.723,31.723,31.7082,31.723,22300.0
2014-03-28 13:35:00,42.75,42.77,42.74,42.76,22500.0,31.723,31.7379,31.7156,31.7304,22500.0
2014-03-28 13:40:00,42.76,42.77,42.76,42.77,9300.0,31.7304,31.7379,31.7304,31.7379,9300.0
2014-03-28 13:45:00,42.77,42.77,42.76,42.76,19500.0,31.7379,31.7379,31.7304,31.7304,19500.0
2014-03-28 13:50:00,42.77,42.77,42.75,42.75,38900.0,31.7379,31.7379,31.723,31.723,38900.0
2014-03-28 13:55:00,42.75,42.76,42.73,42.75,39300.0,31.723,31.7304,31.7082,31.723,39300.0
2014-03-28 14:00:00,42.75,42.76,42.74,42.74,51600.0,31.723,31.7304,31.7156,31.7156,51600.0
2014-03-28 14:05:00,42.74,42.74,42.71,42.72,42700.0,31.7156,31.7156,31.6933,31.7008,42700.0
2014-03-28 14:10:00,42.72,42.72,42.7,42.71,34900.0,31.7008,31.7008,31.6859,31.6933,34900.0
2014-03-28 14:15:00,42.71,42.72,42.68,42.68,69000.0,31.6933,31.7008,31.6711,31.6711,69000.0
2014-03-28 14:20:00,42.68,42.71,42.68,42.7,34300.0,31.6711,31.6933,31.6711,31.6859,34300.0
2014-03-28 14:25:00,42.7,42.73,42.69,42.72,80900.0,31.6859,31.7082,31.6785,31.7008,80900.0
2014-03-28 14:30:00,42.72,42.72,42.69,42.72,39400.0,31.7008,31.7008,31.6785,31.7008,39400.0
2014-03-28 14:35:00,42.72,42.72,42.68,42.68,35600.0,31.7008,31.7008,31.6711,31.6711,35600.0
2014-03-28 14:40:00,42.69,42.7,42.67,42.67,33600.0,31.6785,31.6859,31.6637,31.6637,33600.0
2014-03-28 14:45:00,42.68,42.71,42.67,42.7,35100.0,31.6711,31.6933,31.6637,31.6859,35100.0
2014-03-28 14:50:00,42.7,42.73,42.7,42.72,26700.0,31.6859,31.7082,31.6859,31.7008,26700.0
2014-03-28 14:55:00,42.72,42.72,42.71,42.72,52800.0,31.7008,31.7008,31.6933,31.7008,52800.0
2014-03-28 15:00:00,42.72,42.73,42.72,42.72,47200.0,31.7008,31.7082,31.7008,31.7008,47200.0
2014-03-28 15:05:00,42.71,42.71,42.69,42.7,30500.0,31.6933,31.6933,31.6785,31.6859,30500.0
2014-03-28 15:10:00,42.7,42.71,42.69,42.69,39100.0,31.6859,31.6933,31.6785,31.6785,39100.0
2014-03-28 15:15:00,42.69,42.73,42.68,42.73,40000.0,31.6785,31.7082,31.6711,31.7082,40000.0
2014-03-28 15:20:00,42.73,42.73,42.71,42.73,34500.0,31.7082,31.7082,31.6933,31.7082,34500.0
2014-03-28 15:25:00,42.73,42.73,42.71,42.73,45900.0,31.7082,31.7082,31.6933,31.7082,45900.0
2014-03-28 15:30:00,42.73,42.74,42.72,42.73,55100.0,31.7082,31.7156,31.7008,31.7082,55100.0
2014-03-28 15:35:00,42.73,42.74,42.73,42.74,27500.0,31.7082,31.7156,31.7082,31.7156,27500.0
2014-03-28 15:40:00,42.73,42.75,42.73,42.74,45600.0,31.7082,31.723,31.7082,31.7156,45600.0
2014-03-28 15:45:00,42.74,42.75,42.71,42.73,126300.0,31.7156,31.723,31.6933,31.7082,126300.0
2014-03-28 15:50:00,42.72,42.74,42.72,42.73,101800.0,31.7008,31.7156,31.7008,31.7082,101800.0
2014-03-28 15:55:00,42.74,42.78,42.73,42.77,199100.0,31.7156,31.7453,31.7082,31.7379,199100.0
2014-03-31 09:30:00,42.99,42.99,42.85,42.92,180000.0,31.9011,31.9011,31.7972,31.8492,180000.0
2014-03-31 09:35:00,42.92,42.94,42.9,42.91,70700.0,31.8492,31.864,31.8343,31.8418,70700.0
2014-03-31 09:40:00,42.9,42.93,42.89,42.92,104600.0,31.8343,31.8566,31.8269,31.8492,104600.0
2014-03-31 09:45:00,42.93,42.98,42.92,42.95,120900.0,31.8566,31.8937,31.8492,31.8714,120900.0
2014-03-31 09:50:00,42.95,43.02,42.93,43.01,111500.0,31.8714,31.9234,31.8566,31.916,111500.0
2014-03-31 09:55:00,43.0,43.01,42.98,42.98,202700.0,31.9085,31.916,31.8937,31.8937,202700.0
2014-03-31 10:00:00,42.99,43.03,42.98,43.02,118700.0,31.9011,31.9308,31.8937,31.9234,118700.0
2014-03-31 10:05:00,43.02,43.02,42.98,43.0,72200.0,31.9234,31.9234,31.8937,31.9085,72200.0
2014-03-31 10:10:00,43.0,43.03,43.0,43.03,111400.0,31.9085,31.9308,31.9085,31.9308,111400.0
2014-03-31 10:15:00,43.02,43.03,42.99,42.99,53800.0,31.9234,31.9308,31.9011,31.9011,53800.0
2014-03-31 10:20:00,42.98,43.01,42.98,42.99,18400.0,31.8937,31.916,31.8937,31.9011,18400.0
2014-03-31 10:25:00,42.99,42.99,42.96,42.97,73000.0,31.9011,31.9011,31.8789,31.8863,73000.0
2014-03-31 10:30:00,42.97,43.01,42.97,42.99,50900.0,31.8863,31.916,31.8863,31.9011,50900.0
2014-03-31 10:35:00,42.99,43.0,42.98,42.98,36100.0,31.9011,31.9085,31.8937,31.8937,36100.0
2014-03-31 10:40:00,42.99,43.01,42.98,43.0,38500.0,31.9011,31.916,31.8937,31.9085,38500.0
2014-03-31 10:45:00,42.99,43.01,42.97,42.97,12400.0,31.9011,31.916,31.8863,31.8863,12400.0
2014-03-31 10:50:00,42.97,42.99,42.97,42.98,28300.0,31.8863,31.9011,31.8863,31.8937,28300.0
2014-03-31 10:55:00,42.98,42.98,42.96,42.96,14700.0,31.8937,31.8937,31.8789,31.8789,14700.0
2014-03-31 11:00:00,42.96,42.96,42.92,42.94,58200.0,31.8789,31.8789,31.8492,31.864,58200.0
2014-03-31 11:05:00,42.94,42.96,42.94,42.96,57700.0,31.864,31.8789,31.864,31.8789,57700.0
2014-03-31 11:10:00,42.95,42.96,42.94,42.96,16000.0,31.8714,31.8789,31.864,31.8789,16000.0
2014-03-31 11:15:00,42.95,42.97,42.95,42.97,14000.0,31.8714,31.8863,31.8714,31.8863,14000.0
2014-03-31 11:20:00,42.96,42.97,42.93,42.93,31200.0,31.8789,31.8863,31.8566,31.8566,31200.0
2014-03-31 11:25:00,42.92,42.96,42.91,42.96,130200.0,31.8492,31.8789,31.8418,31.8789,130200.0
2014-03-31 11:30:00,42.96,42.97,42.95,42.97,112900.0,31.8789,31.8863,31.8714,31.8863,112900.0
2014-03-31 11:35:00,42.96,42.98,42.96,42.98,200300.0,31.8789,31.8937,31.8789,31.8937,200300.0
2014-03-31 11:40:00,42.98,42.98,42.96,42.97,132300.0,31.8937,31.8937,31.8789,31.8863,132300.0
2014-03-31 11:45:00,42.97,42.99,42.97,42.98,186600.0,31.8863,31.9011,31.8863,31.8937,186600.0
2014-03-31 11:50:00,42.98,43.0,42.97,43.0,72000.0,31.8937,31.9085,31.8863,31.9085,72000.0
2014-03-31 11:55:00,43.0,43.01,42.99,43.01,45100.0,31.9085,31.916,31.9011,31.916,45100.0
2014-03-31 12:00:00,43.0,43.03,43.0,43.03,46500.0,31.9085,31.9308,31.9085,31.9308,46500.0
2014-03-31 12:05:00,43.03,43.03,43.01,43.03,9200.0,31.9308,31.9308,31.916,31.9308,9200.0
2014-03-31 12:10:00,43.03,43.03,43.01,43.03,20700.0,31.9308,31.9308,31.916,31.9308,20700.0
2014-03-31 12:15:00,43.03,43.06,43.03,43.05,19400.0,31.9308,31.9531,31.9308,31.9456,19400.0
2014-03-31 12:20:00,43.06,43.09,43.05,43.09,90400.0,31.9531,31.9753,31.9456,31.9753,90400.0
2014-03-31 12:25:00,43.09,43.1,43.08,43.09,75200.0,31.9753,31.9827,31.9679,31.9753,75200.0
2014-03-31 12:30:00,43.09,43.1,43.08,43.09,15500.0,31.9753,31.9827,31.9679,31.9753,15500.0
2014-03-31 12:35:00,43.09,43.11,43.08,43.08,16600.0,31.9753,31.9902,31.9679,31.9679,16600.0
2014-03-31 12:40:00,43.09,43.1,43.08,43.08,21500.0,31.9753,31.9827,31.9679,31.9679,21500.0
2014-03-31 12:45:00,43.08,43.09,43.07,43.07,28000.0,31.9679,31.9753,31.9605,31.9605,28000.0
2014-03-31 12:50:00,43.08,43.08,43.06,43.06,11100.0,31.9679,31.9679,31.9531,31.9531,11100.0
2014-03-31 12:55:00,43.07,43.08,43.06,43.08,14400.0,31.9605,31.9679,31.9531,31.9679,14400.0
2014-03-31 13:00:00,43.08,43.09,43.07,43.07,33500.0,31.9679,31.9753,31.9605,31.9605,33500.0
2014-03-31 13:05:00,43.08,43.09,43.07,43.08,9200.0,31.9679,31.9753,31.9605,31.9679,9200.0
2014-03-31 13:10:00,43.08,43.08,43.06,43.06,4000.0,31.9679,31.9679,31.9531,31.9531,4000.0
2014-03-31 13:15:00,43.07,43.07,43.06,43.06,8100.0,31.9605,31.9605,31.9531,31.9531,8100.0
2014-03-31 13:20:00,43.06,43.06,43.05,43.05,3900.0,31.9531,31.9531,31.9456,31.9456,3900.0
2014-03-31 13:25:00,43.06,43.07,43.05,43.06,41600.0,31.9531,31.9605,31.9456,31.9531,41600.0
2014-03-31 13:30:00,43.07,43.07,43.05,43.05,31600.0,31.9605,31.9605,31.9456,31.9456,31600.0
2014-03-31 13:35:00,43.05,43.05,43.04,43.05,28500.0,31.9456,31.9456,31.9382,31.9456,28500.0
2014-03-31 13:40:00,43.04,43.05,43.04,43.05,25600.0,31.9382,31.9456,31.9382,31.9456,25600.0
2014-03-31 13:45:00,43.05,43.06,43.04,43.05,45200.0,31.9456,31.9531,31.9382,31.9456,45200.0
2014-03-31 13:50:00,43.05,43.06,43.04,43.04,352400.0,31.9456,31.9531,31.9382,31.9382,352400.0
2014-03-31 13:55:00,43.03,43.04,43.01,43.03,59400.0,31.9308,31.9382,31.916,31.9308,59400.0
2014-03-31 14:00:00,43.03,43.04,43.02,43.03,42600.0,31.9308,31.9382,31.9234,31.9308,42600.0
2014-03-31 14:05:00,43.02,43.03,43.01,43.03,19900.0,31.9234,31.9308,31.916,31.9308,19900.0
2014-03-31 14:10:00,43.03,43.04,43.02,43.02,48100.0,31.9308,31.9382,31.9234,31.9234,48100.0
2014-03-31 14:15:00,43.02,43.03,43.02,43.02,57600.0,31.9234,31.9308,31.9234,31.9234,57600.0
2014-03-31 14:20:00,43.02,43.02,43.01,43.02,25800.0,31.9234,31.9234,31.916,31.9234,25800.0
2014-03-31 14:25:00,43.02,43.02,43.0,43.01,58000.0,31.9234,31.9234,31.9085,31.916,58000.0
2014-03-31 14:30:00,43.01,43.01,42.99,43.0,54300.0,31.916,31.916,31.9011,31.9085,54300.0
2014-03-31 14:35:00,43.01,43.03,43.01,43.03,28900.0,31.916,31.9308,31.916,31.9308,28900.0
2014-03-31 14:40:00,43.02,43.02,43.01,43.01,66800.0,31.9234,31.9234,31.916,31.916,66800.0
2014-03-31 14:45:00,43.02,43.03,43.01,43.02,29600.0,31.9234,31.9308,31.916,31.9234,29600.0
2014-03-31 14:50:00,43.03,43.03,43.0,43.02,75700.0,31.9308,31.9308,31.9085,31.9234,75700.0
2014-03-31 14:55:00,43.02,43.03,43.0,43.01,38800.0,31.9234,31.9308,31.9085,31.916,38800.0
2014-03-31 15:00:00,43.01,43.01,42.98,42.99,254100.0,31.916,31.916,31.8937,31.9011,254100.0
2014-03-31 15:05:00,42.98,43.0,42.98,42.99,88000.0,31.8937,31.9085,31.8937,31.9011,88000.0
2014-03-31 15:10:00,43.0,43.01,42.99,43.0,116600.0,31.9085,31.916,31.9011,31.9085,116600.0
2014-03-31 15:15:00,43.0,43.01,42.97,42.98,519400.0,31.9085,31.916,31.8863,31.8937,519400.0
2014-03-31 15:20:00,42.98,43.0,42.97,43.0,104500.0,31.8937,31.9085,31.8863,31.9085,104500.0
2014-03-31 15:25:00,42.99,43.02,42.99,43.01,300800.0,31.9011,31.9234,31.9011,31.916,300800.0
2014-03-31 15:30:00,43.01,43.04,43.01,43.04,344100.0,31.916,31.9382,31.916,31.9382,344100.0
2014-03-31 15:35:00,43.04,43.05,43.04,43.05,107600.0,31.9382,31.9456,31.9382,31.9456,107600.0
2014-03-31 15:40:00,43.04,43.06,43.04,43.04,125200.0,31.9382,31.9531,31.9382,31.9382,125200.0
2014-03-31 15:45:00,43.04,43.05,43.01,43.01,409200.0,31.9382,31.9456,31.916,31.916,409200.0
2014-03-31 15:50:00,43.02,43.04,43.01,43.04,529000.0,31.9234,31.9382,31.916,31.9382,529000.0
2014-03-31 15:55:00,43.04,43.05,43.01,43.05,544800.0,31.9382,31.9456,31.916,31.9456,544800.0
2014-04-01 09:30:00,43.01,43.1,43.01,43.09,296000.0,31.916,31.9827,31.916,31.9753,296000.0
2014-04-01 09:35:00,43.1,43.11,43.05,43.05,68200.0,31.9827,31.9902,31.9456,31.9456,68200.0
2014-04-01 09:40:00,43.05,43.08,43.03,43.04,38300.0,31.9456,31.9679,31.9308,31.9382,38300.0
2014-04-01 09:45:00,43.04,43.11,43.04,43.1,75200.0,31.9382,31.9902,31.9382,31.9827,75200.0
2014-04-01 09:50:00,43.11,43.13,43.09,43.12,105600.0,31.9902,32.005,31.9753,31.9976,105600.0
2014-04-01 09:55:00,43.12,43.13,43.09,43.1,151400.0,31.9976,32.005,31.9753,31.9827,151400.0
2014-04-01 10:00:00,43.09,43.13,43.09,43.12,134400.0,31.9753,32.005,31.9753,31.9976,134400.0
2014-04-01 10:05:00,43.12,43.14,43.12,43.13,27200.0,31.9976,32.0124,31.9976,32.005,27200.0
2014-04-01 10:10:00,43.12,43.13,43.09,43.1,53600.0,31.9976,32.005,31.9753,31.9827,53600.0
2014-04-01 10:15:00,43.1,43.1,43.08,43.09,11700.0,31.9827,31.9827,31.9679,31.9753,11700.0
2014-04-01 10:20:00,43.08,43.09,43.05,43.08,146500.0,31.9679,31.9753,31.9456,31.9679,146500.0
2014-04-01 10:25:00,43.08,43.09,43.05,43.05,23000.0,31.9679,31.9753,31.9456,31.9456,23000.0
2014-04-01 10:30:00,43.06,43.07,43.03,43.03,113000.0,31.9531,31.9605,31.9308,31.9308,113000.0
2014-04-01 10:35:00,43.02,43.04,43.01,43.02,193500.0,31.9234,31.9382,31.916,31.9234,193500.0
2014-04-01 10:40:00,43.02,43.05,43.0,43.05,81500.0,31.9234,31.9456,31.9085,31.9456,81500.0
2014-04-01 10:45:00,43.04,43.04,42.97,42.98,73700.0,31.9382,31.9382,31.8863,31.8937,73700.0
2014-04-01 10:50:00,42.97,43.0,42.97,42.97,93900.0,31.8863,31.9085,31.8863,31.8863,93900.0
2014-04-01 10:55:00,42.97,42.98,42.96,42.96,23300.0,31.8863,31.8937,31.8789,31.8789,23300.0
2014-04-01 11:00:00,42.97,42.98,42.96,42.97,68800.0,31.8863,31.8937,31.8789,31.8863,68800.0
2014-04-01 11:05:00,42.98,42.98,42.95,42.95,32300.0,31.8937,31.8937,31.8714,31.8714,32300.0
2014-04-01 11:10:00,42.96,42.96,42.94,42.94,16400.0,31.8789,31.8789,31.864,31.864,16400.0
2014-04-01 11:15:00,42.94,42.94,42.92,42.94,36400.0,31.864,31.864,31.8492,31.864,36400.0
2014-04-01 11:20:00,42.94,42.94,42.93,42.94,75600.0,31.864,31.864,31.8566,31.864,75600.0
2014-04-01 11:25:00,42.94,42.96,42.94,42.95,13500.0,31.864,31.8789,31.864,31.8714,13500.0
2014-04-01 11:30:00,42.95,42.97,42.95,42.96,18300.0,31.8714,31.8863,31.8714,31.8789,18300.0
2014-04-01 11:35:00,42.96,42.98,42.96,42.97,16200.0,31.8789,31.8937,31.8789,31.8863,16200.0
2014-04-01 11:40:00,42.98,42.98,42.96,42.97,12800.0,31.8937,31.8937,31.8789,31.8863,12800.0
2014-04-01 11:45:00,42.97,42.98,42.95,42.95,14400.0,31.8863,31.8937,31.8714,31.8714,14400.0
2014-04-01 11:50:00,42.95,42.97,42.94,42.96,36000.0,31.8714,31.8863,31.864,31.8789,36000.0
2014-04-01 11:55:00,42.96,42.97,42.94,42.94,27600.0,31.8789,31.8863,31.864,31.864,27600.0
2014-04-01 12:00:00,42.94,42.95,42.9,42.9,24100.0,31.864,31.8714,31.8343,31.8343,24100.0
2014-04-01 12:05:00,42.9,42.92,42.9,42.91,22100.0,31.8343,31.8492,31.8343,31.8418,22100.0
2014-04-01 12:10:00,42.91,42.93,42.9,42.91,39600.0,31.8418,31.8566,31.8343,31.8418,39600.0
2014-04-01 12:15:00,42.9,42.93,42.89,42.92,27800.0,31.8343,31.8566,31.8269,31.8492,27800.0
2014-04-01 12:20:00,42.93,42.96,42.92,42.95,26400.0,31.8566,31.8789,31.8492,31.8714,26400.0
2014-04-01 12:25:00,42.95,42.96,42.94,42.95,52800.0,31.8714,31.8789,31.864,31.8714,52800.0
2014-04-01 12:30:00,42.95,42.95,42.93,42.94,9100.0,31.8714,31.8714,31.8566,31.864,9100.0
2014-04-01 12:35:00,42.94,42.95,42.94,42.95,5000.0,31.864,31.8714,31.864,31.8714,5000.0
2014-04-01 12:40:00,42.95,42.96,42.94,42.95,13200.0,31.8714,31.8789,31.864,31.8714,13200.0
2014-04-01 12:45:00,42.96,42.97,42.95,42.96,7500.0,31.8789,31.8863,31.8714,31.8789,7500.0
2014-04-01 12:50:00,42.95,42.98,42.95,42.97,41300.0,31.8714,31.8937,31.8714,31.8863,41300.0
2014-04-01 12:55:00,42.97,42.97,42.95,42.95,31700.0,31.8863,31.8863,31.8714,31.8714,31700.0
2014-04-01 13:00:00,42.95,42.96,42.94,42.94,17700.0,31.8714,31.8789,31.864,31.864,17700.0
2014-04-01 13:05:00,42.94,42.94,42.94,42.94,7600.0,31.864,31.864,31.864,31.864,7600.0
2014-04-01 13:10:00,42.94,42.96,42.93,42.94,12600.0,31.864,31.8789,31.8566,31.864,12600.0
2014-04-01 13:15:00,42.94,42.96,42.93,42.96,5800.0,31.864,31.8789,31.8566,31.8789,5800.0
2014-04-01 13:20:00,42.96,42.98,42.96,42.98,16600.0,31.8789,31.8937,31.8789,31.8937,16600.0
2014-04-01 13:25:00,42.98,43.0,42.97,42.99,23300.0,31.8937,31.9085,31.8863,31.9011,23300.0
2014-04-01 13:30:00,42.99,43.0,42.97,42.98,34800.0,31.9011,31.9085,31.8863,31.8937,34800.0
2014-04-01 13:35:00,42.97,42.98,42.96,42.98,64300.0,31.8863,31.8937,31.8789,31.8937,64300.0
2014-04-01 13:40:00,42.99,42.99,42.98,42.98,20700.0,31.9011,31.9011,31.8937,31.8937,20700.0
2014-04-01 13:45:00,42.99,43.01,42.98,42.99,34600.0,31.9011,31.916,31.8937,31.9011,34600.0
2014-04-01 13:50:00,43.0,43.0,42.98,42.98,23500.0,31.9085,31.9085,31.8937,31.8937,23500.0
2014-04-01 13:55:00,42.99,43.0,42.98,43.0,30400.0,31.9011,31.9085,31.8937,31.9085,30400.0
2014-04-01 14:00:00,43.0,43.01,42.98,43.0,51600.0,31.9085,31.916,31.8937,31.9085,51600.0
2014-04-01 14:05:00,43.01,43.02,43.0,43.01,31900.0,31.916,31.9234,31.9085,31.916,31900.0
2014-04-01 14:10:00,43.01,43.03,43.0,43.0,36700.0,31.916,31.9308,31.9085,31.9085,36700.0
2014-04-01 14:15:00,43.0,43.02,43.0,43.02,69600.0,31.9085,31.9234,31.9085,31.9234,69600.0
2014-04-01 14:20:00,43.02,43.02,43.01,43.02,30200.0,31.9234,31.9234,31.916,31.9234,30200.0
2014-04-01 14:25:00,43.02,43.04,43.02,43.02,34000.0,31.9234,31.9382,31.9234,31.9234,34000.0
2014-04-01 14:30:00,43.02,43.03,43.0,43.01,50700.0,31.9234,31.9308,31.9085,31.916,50700.0
2014-04-01 14:35:00,43.01,43.02,43.0,43.0,47500.0,31.916,31.9234,31.9085,31.9085,47500.0
2014-04-01 14:40:00,43.01,43.02,43.0,43.02,43500.0,31.916,31.9234,31.9085,31.9234,43500.0
2014-04-01 14:45:00,43.02,43.02,43.0,43.01,21900.0,31.9234,31.9234,31.9085,31.916,21900.0
2014-04-01 14:50:00,43.01,43.02,43.01,43.01,20500.0,31.916,31.9234,31.916,31.916,20500.0
2014-04-01 14:55:00,43.0,43.01,43.0,43.01,18900.0,31.9085,31.916,31.9085,31.916,18900.0
2014-04-01 15:00:00,43.0,43.01,42.98,42.98,67000.0,31.9085,31.916,31.8937,31.8937,67000.0
2014-04-01 15:05:00,42.99,42.99,42.97,42.98,20000.0,31.9011,31.9011,31.8863,31.8937,20000.0
2014-04-01 15:10:00,42.98,42.98,42.97,42.98,53400.0,31.8937,31.8937,31.8863,31.8937,53400.0
2014-04-01 15:15:00,42.98,43.0,42.97,42.99,130400.0,31.8937,31.9085,31.8863,31.9011,130400.0
2014-04-01 15:20:00,42.99,43.01,42.99,43.01,101700.0,31.9011,31.916,31.9011,31.916,101700.0
2014-04-01 15:25:00,43.01,43.02,43.01,43.01,94000.0,31.916,31.9234,31.916,31.916,94000.0
2014-04-01 15:30:00,43.01,43.02,42.98,42.98,94600.0,31.916,31.9234,31.8937,31.8937,94600.0
2014-04-01 15:35:00,42.98,43.01,42.98,43.01,96700.0,31.8937,31.916,31.8937,31.916,96700.0
2014-04-01 15:40:00,43.01,43.01,42.98,42.99,87000.0,31.916,31.916,31.8937,31.9011,87000.0
2014-04-01 15:45:00,42.99,43.03,42.99,43.02,145100.0,31.9011,31.9308,31.9011,31.9234,145100.0
2014-04-01 15:50:00,43.02,43.03,43.01,43.02,109400.0,31.9234,31.9308,31.916,31.9234,109400.0
2014-04-01 15:55:00,43.02,43.02,42.99,43.0,571500.0,31.9234,31.9234,31.9011,31.9085,571500.0
2014-04-02 09:30:00,43.02,43.05,42.94,42.94,91400.0,31.9234,31.9456,31.864,31.864,91400.0
2014-04-02 09:35:00,42.95,42.95,42.91,42.92,182300.0,31.8714,31.8714,31.8418,31.8492,182300.0
2014-04-02 09:40:00,42.93,42.97,42.91,42.96,106800.0,31.8566,31.8863,31.8418,31.8789,106800.0
2014-04-02 09:45:00,42.96,42.97,42.93,42.95,114400.0,31.8789,31.8863,31.8566,31.8714,114400.0
2014-04-02 09:50:00,42.95,42.97,42.94,42.94,134000.0,31.8714,31.8863,31.864,31.864,134000.0
2014-04-02 09:55:00,42.95,42.98,42.92,42.92,23400.0,31.8714,31.8937,31.8492,31.8492,23400.0
2014-04-02 10:00:00,42.93,42.98,42.93,42.97,60600.0,31.8566,31.8937,31.8566,31.8863,60600.0
2014-04-02 10:05:00,42.97,42.99,42.95,42.98,38800.0,31.8863,31.9011,31.8714,31.8937,38800.0
2014-04-02 10:10:00,42.99,42.99,42.95,42.98,96700.0,31.9011,31.9011,31.8714,31.8937,96700.0
2014-04-02 10:15:00,42.98,43.02,42.97,42.98,106700.0,31.8937,31.9234,31.8863,31.8937,106700.0
2014-04-02 10:20:00,42.97,43.0,42.97,42.98,94100.0,31.8863,31.9085,31.8863,31.8937,94100.0
2014-04-02 10:25:00,42.99,43.02,42.98,43.02,36200.0,31.9011,31.9234,31.8937,31.9234,36200.0
2014-04-02 10:30:00,43.02,43.05,43.01,43.05,139200.0,31.9234,31.9456,31.916,31.9456,139200.0
2014-04-02 10:35:00,43.05,43.07,43.05,43.06,69300.0,31.9456,31.9605,31.9456,31.9531,69300.0
2014-04-02 10:40:00,43.06,43.06,43.04,43.06,9900.0,31.9531,31.9531,31.9382,31.9531,9900.0
2014-04-02 10:45:00,43.06,43.06,43.04,43.05,18000.0,31.9531,31.9531,31.9382,31.9456,18000.0
2014-04-02 10:50:00,43.05,43.06,43.04,43.05,13800.0,31.9456,31.9531,31.9382,31.9456,13800.0
2014-04-02 10:55:00,43.05,43.07,43.05,43.07,31600.0,31.9456,31.9605,31.9456,31.9605,31600.0
2014-04-02 11:00:00,43.07,43.09,43.07,43.08,157800.0,31.9605,31.9753,31.9605,31.9679,157800.0
2014-04-02 11:05:00,43.07,43.08,43.07,43.08,8500.0,31.9605,31.9679,31.9605,31.9679,8500.0
2014-04-02 11:10:00,43.07,43.08,43.06,43.07,47800.0,31.9605,31.9679,31.9531,31.9605,47800.0
2014-04-02 11:15:00,43.07,43.1,43.06,43.1,163000.0,31.9605,31.9827,31.9531,31.9827,163000.0
2014-04-02 11:20:00,43.1,43.11,43.09,43.11,11100.0,31.9827,31.9902,31.9753,31.9902,11100.0
2014-04-02 11:25:00,43.11,43.12,43.1,43.11,23200.0,31.9902,31.9976,31.9827,31.9902,23200.0
2014-04-02 11:30:00,43.11,43.12,43.08,43.09,44000.0,31.9902,31.9976,31.9679,31.9753,44000.0
2014-04-02 11:35:00,43.09,43.1,43.08,43.09,14400.0,31.9753,31.9827,31.9679,31.9753,14400.0
2014-04-02 11:40:00,43.1,43.11,43.09,43.11,11800.0,31.9827,31.9902,31.9753,31.9902,11800.0
2014-04-02 11:45:00,43.11,43.11,43.09,43.09,18900.0,31.9902,31.9902,31.9753,31.9753,18900.0
2014-04-02 11:50:00,43.1,43.12,43.09,43.12,20000.0,31.9827,31.9976,31.9753,31.9976,20000.0
2014-04-02 11:55:00,43.12,43.13,43.12,43.13,30800.0,31.9976,32.005,31.9976,32.005,30800.0
2014-04-02 12:00:00,43.13,43.14,43.1,43.11,35400.0,32.005,32.0124,31.9827,31.9902,35400.0
2014-04-02 12:05:00,43.11,43.11,43.08,43.09,25500.0,31.9902,31.9902,31.9679,31.9753,25500.0
2014-04-02 12:10:00,43.09,43.1,43.09,43.09,11800.0,31.9753,31.9827,31.9753,31.9753,11800.0
2014-04-02 12:15:00,43.09,43.11,43.09,43.1,55600.0,31.9753,31.9902,31.9753,31.9827,55600.0
2014-04-02 12:20:00,43.09,43.11,43.09,43.11,72300.0,31.9753,31.9902,31.9753,31.9902,72300.0
2014-04-02 12:25:00,43.11,43.11,43.1,43.11,16300.0,31.9902,31.9902,31.9827,31.9902,16300.0
2014-04-02 12:30:00,43.1,43.1,43.09,43.09,21100.0,31.9827,31.9827,31.9753,31.9753,21100.0
2014-04-02 12:35:00,43.1,43.1,43.09,43.09,16400.0,31.9827,31.9827,31.9753,31.9753,16400.0
2014-04-02 12:40:00,43.09,43.1,43.08,43.09,16800.0,31.9753,31.9827,31.9679,31.9753,16800.0
2014-04-02 12:45:00,43.09,43.09,43.07,43.08,21000.0,31.9753,31.9753,31.9605,31.9679,21000.0
2014-04-02 12:50:00,43.08,43.08,43.07,43.07,18300.0,31.9679,31.9679,31.9605,31.9605,18300.0
2014-04-02 12:55:00,43.08,43.08,43.06,43.07,37400.0,31.9679,31.9679,31.9531,31.9605,37400.0
2014-04-02 13:00:00,43.08,43.08,43.06,43.08,42700.0,31.9679,31.9679,31.9531,31.9679,42700.0
2014-04-02 13:05:00,43.08,43.08,43.05,43.07,39700.0,31.9679,31.9679,31.9456,31.9605,39700.0
2014-04-02 13:10:00,43.06,43.08,43.06,43.08,25800.0,31.9531,31.9679,31.9531,31.9679,25800.0
2014-04-02 13:15:00,43.07,43.08,43.07,43.08,23900.0,31.9605,31.9679,31.9605,31.9679,23900.0
2014-04-02 13:20:00,43.08,43.08,43.05,43.05,154700.0,31.9679,31.9679,31.9456,31.9456,154700.0
2014-04-02 13:25:00,43.05,43.07,43.05,43.07,35100.0,31.9456,31.9605,31.9456,31.9605,35100.0
2014-04-02 13:30:00,43.07,43.07,43.05,43.05,20900.0,31.9605,31.9605,31.9456,31.9456,20900.0
2014-04-02 13:35:00,43.05,43.06,43.03,43.04,38100.0,31.9456,31.9531,31.9308,31.9382,38100.0
2014-04-02 13:40:00,43.04,43.05,43.04,43.05,19000.0,31.9382,31.9456,31.9382,31.9456,19000.0
2014-04-02 13:45:00,43.04,43.05,43.03,43.05,18200.0,31.9382,31.9456,31.9308,31.9456,18200.0
2014-04-02 13:50:00,43.04,43.05,43.04,43.05,21400.0,31.9382,31.9456,31.9382,31.9456,21400.0
2014-04-02 13:55:00,43.04,43.05,43.03,43.05,34000.0,31.9382,31.9456,31.9308,31.9456,34000.0
2014-04-02 14:00:00,43.05,43.06,43.04,43.05,45200.0,31.9456,31.9531,31.9382,31.9456,45200.0
2014-04-02 14:05:00,43.05,43.05,43.04,43.05,26400.0,31.9456,31.9456,31.9382,31.9456,26400.0
2014-04-02 14:10:00,43.05,43.06,43.04,43.05,10400.0,31.9456,31.9531,31.9382,31.9456,10400.0
2014-04-02 14:15:00,43.05,43.07,43.05,43.06,22900.0,31.9456,31.9605,31.9456,31.9531,22900.0
2014-04-02 14:20:00,43.06,43.07,43.05,43.05,16400.0,31.9531,31.9605,31.9456,31.9456,16400.0
2014-04-02 14:25:00,43.05,43.05,43.03,43.05,14700.0,31.9456,31.9456,31.9308,31.9456,14700.0
2014-04-02 14:30:00,43.05,43.05,43.03,43.04,40100.0,31.9456,31.9456,31.9308,31.9382,40100.0
2014-04-02 14:35:00,43.04,43.05,43.03,43.03,9600.0,31.9382,31.9456,31.9308,31.9308,9600.0
2014-04-02 14:40:00,43.04,43.04,43.03,43.03,14900.0,31.9382,31.9382,31.9308,31.9308,14900.0
2014-04-02 14:45:00,43.03,43.04,43.02,43.03,18300.0,31.9308,31.9382,31.9234,31.9308,18300.0
2014-04-02 14:50:00,43.04,43.04,43.03,43.03,8800.0,31.9382,31.9382,31.9308,31.9308,8800.0
2014-04-02 14:55:00,43.03,43.06,43.03,43.05,15500.0,31.9308,31.9531,31.9308,31.9456,15500.0
2014-04-02 15:00:00,43.06,43.06,43.04,43.05,29600.0,31.9531,31.9531,31.9382,31.9456,29600.0
2014-04-02 15:05:00,43.05,43.06,43.05,43.06,11200.0,31.9456,31.9531,31.9456,31.9531,11200.0
2014-04-02 15:10:00,43.06,43.08,43.06,43.08,36600.0,31.9531,31.9679,31.9531,31.9679,36600.0
2014-04-02 15:15:00,43.08,43.08,43.05,43.06,93300.0,31.9679,31.9679,31.9456,31.9531,93300.0
2014-04-02 15:20:00,43.06,43.07,43.05,43.06,47800.0,31.9531,31.9605,31.9456,31.9531,47800.0
2014-04-02 15:25:00,43.05,43.1,43.05,43.1,113500.0,31.9456,31.9827,31.9456,31.9827,113500.0
2014-04-02 15:30:00,43.1,43.11,43.08,43.08,79100.0,31.9827,31.9902,31.9679,31.9679,79100.0
2014-04-02 15:35:00,43.08,43.11,43.08,43.11,36100.0,31.9679,31.9902,31.9679,31.9902,36100.0
2014-04-02 15:40:00,43.11,43.13,43.1,43.13,119400.0,31.9902,32.005,31.9827,32.005,119400.0
2014-04-02 15:45:00,43.13,43.13,43.08,43.08,259400.0,32.005,32.005,31.9679,31.9679,259400.0
2014-04-02 15:50:00,43.07,43.09,43.07,43.09,189700.0,31.9605,31.9753,31.9605,31.9753,189700.0
2014-04-02 15:55:00,43.09,43.1,43.06,43.07,924300.0,31.9753,31.9827,31.9531,31.9605,924300.0
2014-04-03 09:30:00,43.04,43.18,43.04,43.16,144800.0,31.9382,32.0421,31.9382,32.0273,144800.0
2014-04-03 09:35:00,43.17,43.17,43.12,43.12,54300.0,32.0347,32.0347,31.9976,31.9976,54300.0
2014-04-03 09:40:00,43.12,43.13,43.07,43.09,47800.0,31.9976,32.005,31.9605,31.9753,47800.0
2014-04-03 09:45:00,43.09,43.09,43.04,43.05,32200.0,31.9753,31.9753,31.9382,31.9456,32200.0
2014-04-03 09:50:00,43.05,43.05,43.03,43.03,10300.0,31.9456,31.9456,31.9308,31.9308,10300.0
2014-04-03 09:55:00,43.03,43.08,43.03,43.08,8400.0,31.9308,31.9679,31.9308,31.9679,8400.0
2014-04-03 10:00:00,43.08,43.09,43.04,43.04,40500.0,31.9679,31.9753,31.9382,31.9382,40500.0
2014-04-03 10:05:00,43.04,43.04,43.0,43.03,35700.0,31.9382,31.9382,31.9085,31.9308,35700.0
2014-04-03 10:10:00,43.03,43.05,43.02,43.05,13700.0,31.9308,31.9456,31.9234,31.9456,13700.0
2014-04-03 10:15:00,43.06,43.12,43.06,43.11,11700.0,31.9531,31.9976,31.9531,31.9902,11700.0
2014-04-03 10:20:00,43.12,43.14,43.11,43.11,17800.0,31.9976,32.0124,31.9902,31.9902,17800.0
2014-04-03 10:25:00,43.1,43.11,43.09,43.11,73300.0,31.9827,31.9902,31.9753,31.9902,73300.0
2014-04-03 10:30:00,43.11,43.13,43.1,43.11,9500.0,31.9902,32.005,31.9827,31.9902,9500.0
2014-04-03 10:35:00,43.11,43.11,43.09,43.1,53900.0,31.9902,31.9902,31.9753,31.9827,53900.0
2014-04-03 10:40:00,43.1,43.12,43.09,43.09,153100.0,31.9827,31.9976,31.9753,31.9753,153100.0
2014-04-03 10:45:00,43.09,43.11,43.09,43.1,38700.0,31.9753,31.9902,31.9753,31.9827,38700.0
2014-04-03 10:50:00,43.1,43.11,43.09,43.09,36000.0,31.9827,31.9902,31.9753,31.9753,36000.0
2014-04-03 10:55:00,43.09,43.1,43.08,43.09,21200.0,31.9753,31.9827,31.9679,31.9753,21200.0
2014-04-03 11:00:00,43.09,43.11,43.09,43.09,14500.0,31.9753,31.9902,31.9753,31.9753,14500.0
2014-04-03 11:05:00,43.09,43.11,43.09,43.1,7600.0,31.9753,31.9902,31.9753,31.9827,7600.0
2014-04-03 11:10:00,43.11,43.11,43.08,43.08,11000.0,31.9902,31.9902,31.9679,31.9679,11000.0
2014-04-03 11:15:00,43.08,43.09,43.07,43.08,18400.0,31.9679,31.9753,31.9605,31.9679,18400.0
2014-04-03 11:20:00,43.09,43.1,43.07,43.07,25800.0,31.9753,31.9827,31.9605,31.9605,25800.0
2014-04-03 11:25:00,43.07,43.1,43.07,43.09,7100.0,31.9605,31.9827,31.9605,31.9753,7100.0
2014-04-03 11:30:00,43.09,43.09,43.08,43.09,33800.0,31.9753,31.9753,31.9679,31.9753,33800.0
2014-04-03 11:35:00,43.09,43.11,43.09,43.09,124700.0,31.9753,31.9902,31.9753,31.9753,124700.0
2014-04-03 11:40:00,43.09,43.1,43.06,43.07,30300.0,31.9753,31.9827,31.9531,31.9605,30300.0
2014-04-03 11:45:00,43.07,43.08,43.05,43.06,14900.0,31.9605,31.9679,31.9456,31.9531,14900.0
2014-04-03 11:50:00,43.06,43.06,43.03,43.03,64600.0,31.9531,31.9531,31.9308,31.9308,64600.0
2014-04-03 11:55:00,43.03,43.05,43.03,43.03,45500.0,31.9308,31.9456,31.9308,31.9308,45500.0
2014-04-03 12:00:00,43.03,43.04,43.02,43.03,13000.0,31.9308,31.9382,31.9234,31.9308,13000.0
2014-04-03 12:05:00,43.04,43.05,43.03,43.04,19500.0,31.9382,31.9456,31.9308,31.9382,19500.0
2014-04-03 12:10:00,43.04,43.05,43.03,43.04,15100.0,31.9382,31.9456,31.9308,31.9382,15100.0
2014-04-03 12:15:00,43.04,43.04,43.01,43.03,17300.0,31.9382,31.9382,31.916,31.9308,17300.0
2014-04-03 12:20:00,43.02,43.04,43.02,43.02,10500.0,31.9234,31.9382,31.9234,31.9234,10500.0
2014-04-03 12:25:00,43.02,43.05,43.02,43.05,7700.0,31.9234,31.9456,31.9234,31.9456,7700.0
2014-04-03 12:30:00,43.04,43.05,43.03,43.03,18600.0,31.9382,31.9456,31.9308,31.9308,18600.0
2014-04-03 12:35:00,43.04,43.05,43.03,43.04,44900.0,31.9382,31.9456,31.9308,31.9382,44900.0
2014-04-03 12:40:00,43.04,43.05,43.03,43.03,20300.0,31.9382,31.9456,31.9308,31.9308,20300.0
2014-04-03 12:45:00,43.03,43.05,43.03,43.03,11300.0,31.9308,31.9456,31.9308,31.9308,11300.0
2014-04-03 12:50:00,43.03,43.05,43.03,43.04,9600.0,31.9308,31.9456,31.9308,31.9382,9600.0
2014-04-03 12:55:00,43.04,43.04,43.02,43.02,12500.0,31.9382,31.9382,31.9234,31.9234,12500.0
2014-04-03 13:00:00,43.02,43.04,43.02,43.02,46900.0,31.9234,31.9382,31.9234,31.9234,46900.0
2014-04-03 13:05:00,43.02,43.04,43.01,43.02,13000.0,31.9234,31.9382,31.916,31.9234,13000.0
2014-04-03 13:10:00,43.02,43.04,43.01,43.03,19100.0,31.9234,31.9382,31.916,31.9308,19100.0
2014-04-03 13:15:00,43.04,43.04,43.02,43.03,42800.0,31.9382,31.9382,31.9234,31.9308,42800.0
2014-04-03 13:20:00,43.03,43.05,43.03,43.05,14700.0,31.9308,31.9456,31.9308,31.9456,14700.0
2014-04-03 13:25:00,43.05,43.07,43.05,43.05,44900.0,31.9456,31.9605,31.9456,31.9456,44900.0
2014-04-03 13:30:00,43.05,43.06,43.05,43.05,7200.0,31.9456,31.9531,31.9456,31.9456,7200.0
2014-04-03 13:35:00,43.05,43.06,43.04,43.05,13700.0,31.9456,31.9531,31.9382,31.9456,13700.0
2014-04-03 13:40:00,43.06,43.07,43.05,43.05,45800.0,31.9531,31.9605,31.9456,31.9456,45800.0
2014-04-03 13:45:00,43.05,43.06,43.05,43.05,13200.0,31.9456,31.9531,31.9456,31.9456,13200.0
2014-04-03 13:50:00,43.05,43.06,43.04,43.05,34100.0,31.9456,31.9531,31.9382,31.9456,34100.0
2014-04-03 13:55:00,43.05,43.05,43.03,43.03,36800.0,31.9456,31.9456,31.9308,31.9308,36800.0
2014-04-03 14:00:00,43.04,43.05,43.03,43.04,19200.0,31.9382,31.9456,31.9308,31.9382,19200.0
2014-04-03 14:05:00,43.04,43.05,43.03,43.04,20300.0,31.9382,31.9456,31.9308,31.9382,20300.0
2014-04-03 14:10:00,43.04,43.05,43.04,43.04,18200.0,31.9382,31.9456,31.9382,31.9382,18200.0
2014-04-03 14:15:00,43.04,43.05,43.03,43.05,21200.0,31.9382,31.9456,31.9308,31.9456,21200.0
2014-04-03 14:20:00,43.04,43.05,43.04,43.05,7700.0,31.9382,31.9456,31.9382,31.9456,7700.0
2014-04-03 14:25:00,43.05,43.05,43.02,43.03,79900.0,31.9456,31.9456,31.9234,31.9308,79900.0
2014-04-03 14:30:00,43.02,43.04,43.01,43.03,26200.0,31.9234,31.9382,31.916,31.9308,26200.0
2014-04-03 14:35:00,43.02,43.02,42.99,42.99,19300.0,31.9234,31.9234,31.9011,31.9011,19300.0
2014-04-03 14:40:00,43.0,43.02,42.99,43.0,84800.0,31.9085,31.9234,31.9011,31.9085,84800.0
2014-04-03 14:45:00,43.0,43.01,43.0,43.01,13300.0,31.9085,31.916,31.9085,31.916,13300.0
2014-04-03 14:50:00,43.0,43.03,43.0,43.02,21600.0,31.9085,31.9308,31.9085,31.9234,21600.0
2014-04-03 14:55:00,43.02,43.05,43.02,43.05,36700.0,31.9234,31.9456,31.9234,31.9456,36700.0
2014-04-03 15:00:00,43.04,43.05,43.04,43.05,292100.0,31.9382,31.9456,31.9382,31.9456,292100.0
2014-04-03 15:05:00,43.05,43.06,43.04,43.05,48300.0,31.9456,31.9531,31.9382,31.9456,48300.0
2014-04-03 15:10:00,43.05,43.07,43.04,43.05,191000.0,31.9456,31.9605,31.9382,31.9456,191000.0
2014-04-03 15:15:00,43.05,43.08,43.04,43.08,97800.0,31.9456,31.9679,31.9382,31.9679,97800.0
2014-04-03 15:20:00,43.08,43.09,43.06,43.08,230400.0,31.9679,31.9753,31.9531,31.9679,230400.0
2014-04-03 15:25:00,43.08,43.13,43.08,43.12,111300.0,31.9679,32.005,31.9679,31.9976,111300.0
2014-04-03 15:30:00,43.12,43.13,43.1,43.11,84300.0,31.9976,32.005,31.9827,31.9902,84300.0
2014-04-03 15:35:00,43.12,43.12,43.1,43.12,143600.0,31.9976,31.9976,31.9827,31.9976,143600.0
2014-04-03 15:40:00,43.12,43.13,43.11,43.12,169300.0,31.9976,32.005,31.9902,31.9976,169300.0
2014-04-03 15:45:00,43.12,43.14,43.11,43.14,307200.0,31.9976,32.0124,31.9902,32.0124,307200.0
2014-04-03 15:50:00,43.13,43.15,43.12,43.13,194600.0,32.005,32.0199,31.9976,32.005,194600.0
2014-04-03 15:55:00,43.13,43.14,43.11,43.11,327500.0,32.005,32.0124,31.9902,31.9902,327500.0
2014-04-04 09:30:00,43.22,43.32,43.22,43.25,263400.0,32.0718,32.146,32.0718,32.0941,263400.0
2014-04-04 09:35:00,43.25,43.29,43.25,43.27,96900.0,32.0941,32.1237,32.0941,32.1089,96900.0
2014-04-04 09:40:00,43.26,43.26,43.21,43.21,118200.0,32.1015,32.1015,32.0644,32.0644,118200.0
2014-04-04 09:45:00,43.21,43.25,43.2,43.2,59300.0,32.0644,32.0941,32.057,32.057,59300.0
2014-04-04 09:50:00,43.2,43.25,43.19,43.23,112500.0,32.057,32.0941,32.0495,32.0792,112500.0
2014-04-04 09:55:00,43.22,43.24,43.2,43.23,94500.0,32.0718,32.0866,32.057,32.0792,94500.0
2014-04-04 10:00:00,43.23,43.23,43.21,43.22,49100.0,32.0792,32.0792,32.0644,32.0718,49100.0
2014-04-04 10:05:00,43.22,43.25,43.2,43.23,315300.0,32.0718,32.0941,32.057,32.0792,315300.0
2014-04-04 10:10:00,43.23,43.26,43.21,43.21,157700.0,32.0792,32.1015,32.0644,32.0644,157700.0
2014-04-04 10:15:00,43.21,43.22,43.19,43.22,62800.0,32.0644,32.0718,32.0495,32.0718,62800.0
2014-04-04 10:20:00,43.22,43.23,43.2,43.21,44100.0,32.0718,32.0792,32.057,32.0644,44100.0
2014-04-04 10:25:00,43.21,43.23,43.2,43.23,32900.0,32.0644,32.0792,32.057,32.0792,32900.0
2014-04-04 10:30:00,43.23,43.31,43.23,43.3,339100.0,32.0792,32.1386,32.0792,32.1312,339100.0
2014-04-04 10:35:00,43.3,43.3,43.24,43.27,67800.0,32.1312,32.1312,32.0866,32.1089,67800.0
2014-04-04 10:40:00,43.28,43.3,43.27,43.28,472000.0,32.1163,32.1312,32.1089,32.1163,472000.0
2014-04-04 10:45:00,43.28,43.31,43.28,43.29,224300.0,32.1163,32.1386,32.1163,32.1237,224300.0
2014-04-04 10:50:00,43.29,43.31,43.29,43.31,136700.0,32.1237,32.1386,32.1237,32.1386,136700.0
2014-04-04 10:55:00,43.3,43.32,43.3,43.3,22800.0,32.1312,32.146,32.1312,32.1312,22800.0
2014-04-04 11:00:00,43.3,43.3,43.29,43.29,18900.0,32.1312,32.1312,32.1237,32.1237,18900.0
2014-04-04 11:05:00,43.29,43.3,43.23,43.23,108100.0,32.1237,32.1312,32.0792,32.0792,108100.0
2014-04-04 11:10:00,43.23,43.26,43.23,43.24,40800.0,32.0792,32.1015,32.0792,32.0866,40800.0
2014-04-04 11:15:00,43.25,43.25,43.22,43.24,57400.0,32.0941,32.0941,32.0718,32.0866,57400.0
2014-04-04 11:20:00,43.24,43.27,43.24,43.25,118900.0,32.0866,32.1089,32.0866,32.0941,118900.0
2014-04-04 11:25:00,43.24,43.27,43.23,43.27,19100.0,32.0866,32.1089,32.0792,32.1089,19100.0
2014-04-04 11:30:00,43.27,43.28,43.25,43.26,135600.0,32.1089,32.1163,32.0941,32.1015,135600.0
2014-04-04 11:35:00,43.24,43.24,43.21,43.22,49100.0,32.0866,32.0866,32.0644,32.0718,49100.0
2014-04-04 11:40:00,43.22,43.22,43.17,43.18,28500.0,32.0718,32.0718,32.0347,32.0421,28500.0
2014-04-04 11:45:00,43.17,43.17,43.12,43.14,55200.0,32.0347,32.0347,31.9976,32.0124,55200.0
2014-04-04 11:50:00,43.14,43.16,43.14,43.15,44000.0,32.0124,32.0273,32.0124,32.0199,44000.0
2014-04-04 11:55:00,43.15,43.2,43.15,43.2,20800.0,32.0199,32.057,32.0199,32.057,20800.0
2014-04-04 12:00:00,43.19,43.19,43.13,43.13,60100.0,32.0495,32.0495,32.005,32.005,60100.0
2014-04-04 12:05:00,43.13,43.15,43.11,43.14,183200.0,32.005,32.0199,31.9902,32.0124,183200.0
2014-04-04 12:10:00,43.14,43.16,43.12,43.15,43400.0,32.0124,32.0273,31.9976,32.0199,43400.0
2014-04-04 12:15:00,43.15,43.2,43.15,43.17,146300.0,32.0199,32.057,32.0199,32.0347,146300.0
2014-04-04 12:20:00,43.16,43.2,43.15,43.18,89300.0,32.0273,32.057,32.0199,32.0421,89300.0
2014-04-04 12:25:00,43.17,43.18,43.16,43.16,31500.0,32.0347,32.0421,32.0273,32.0273,31500.0
2014-04-04 12:30:00,43.16,43.18,43.16,43.17,24900.0,32.0273,32.0421,32.0273,32.0347,24900.0
2014-04-04 12:35:00,43.17,43.17,43.15,43.15,20500.0,32.0347,32.0347,32.0199,32.0199,20500.0
2014-04-04 12:40:00,43.15,43.16,43.13,43.13,24100.0,32.0199,32.0273,32.005,32.005,24100.0
2014-04-04 12:45:00,43.14,43.14,43.08,43.1,41500.0,32.0124,32.0124,31.9679,31.9827,41500.0
2014-04-04 12:50:00,43.1,43.11,43.09,43.09,31100.0,31.9827,31.9902,31.9753,31.9753,31100.0
2014-04-04 12:55:00,43.09,43.09,43.05,43.09,31500.0,31.9753,31.9753,31.9456,31.9753,31500.0
2014-04-04 13:00:00,43.09,43.11,43.07,43.09,39600.0,31.9753,31.9902,31.9605,31.9753,39600.0
2014-04-04 13:05:00,43.09,43.11,43.08,43.11,13500.0,31.9753,31.9902,31.9679,31.9902,13500.0
2014-04-04 13:10:00,43.11,43.13,43.11,43.11,37000.0,31.9902,32.005,31.9902,31.9902,37000.0
2014-04-04 13:15:00,43.11,43.13,43.1,43.11,78200.0,31.9902,32.005,31.9827,31.9902,78200.0
2014-04-04 13:20:00,43.12,43.12,43.07,43.09,15600.0,31.9976,31.9976,31.9605,31.9753,15600.0
2014-04-04 13:25:00,43.08,43.1,43.06,43.06,33600.0,31.9679,31.9827,31.9531,31.9531,33600.0
2014-04-04 13:30:00,43.07,43.07,43.04,43.05,63800.0,31.9605,31.9605,31.9382,31.9456,63800.0
2014-04-04 13:35:00,43.06,43.07,43.05,43.06,50600.0,31.9531,31.9605,31.9456,31.9531,50600.0
2014-04-04 13:40:00,43.06,43.07,43.03,43.05,101200.0,31.9531,31.9605,31.9308,31.9456,101200.0
2014-04-04 13:45:00,43.05,43.07,43.04,43.05,25900.0,31.9456,31.9605,31.9382,31.9456,25900.0
2014-04-04 13:50:00,43.05,43.05,43.04,43.04,19500.0,31.9456,31.9456,31.9382,31.9382,19500.0
2014-04-04 13:55:00,43.04,43.04,43.01,43.02,30900.0,31.9382,31.9382,31.916,31.9234,30900.0
2014-04-04 14:00:00,43.02,43.05,43.01,43.01,138100.0,31.9234,31.9456,31.916,31.916,138100.0
2014-04-04 14:05:00,43.02,43.02,42.99,42.99,77100.0,31.9234,31.9234,31.9011,31.9011,77100.0
2014-04-04 14:10:00,42.99,43.0,42.98,42.99,27700.0,31.9011,31.9085,31.8937,31.9011,27700.0
2014-04-04 14:15:00,42.99,43.04,42.98,43.01,36400.0,31.9011,31.9382,31.8937,31.916,36400.0
2014-04-04 14:20:00,43.02,43.02,42.97,42.99,48900.0,31.9234,31.9234,31.8863,31.9011,48900.0
2014-04-04 14:25:00,42.98,42.98,42.95,42.96,51400.0,31.8937,31.8937,31.8714,31.8789,51400.0
2014-04-04 14:30:00,42.95,42.97,42.94,42.94,26800.0,31.8714,31.8863,31.864,31.864,26800.0
2014-04-04 14:35:00,42.94,42.95,42.91,42.92,78700.0,31.864,31.8714,31.8418,31.8492,78700.0
2014-04-04 14:40:00,42.92,42.95,42.92,42.92,90700.0,31.8492,31.8714,31.8492,31.8492,90700.0
2014-04-04 14:45:00,42.91,42.92,42.89,42.92,73000.0,31.8418,31.8492,31.8269,31.8492,73000.0
2014-04-04 14:50:00,42.91,42.93,42.91,42.93,95700.0,31.8418,31.8566,31.8418,31.8566,95700.0
2014-04-04 14:55:00,42.93,42.94,42.91,42.93,40400.0,31.8566,31.864,31.8418,31.8566,40400.0
2014-04-04 15:00:00,42.93,42.96,42.92,42.94,730900.0,31.8566,31.8789,31.8492,31.864,730900.0
2014-04-04 15:05:00,42.94,42.94,42.91,42.93,96600.0,31.864,31.864,31.8418,31.8566,96600.0
2014-04-04 15:10:00,42.93,42.96,42.93,42.95,90400.0,31.8566,31.8789,31.8566,31.8714,90400.0
2014-04-04 15:15:00,42.95,42.97,42.93,42.97,197300.0,31.8714,31.8863,31.8566,31.8863,197300.0
2014-04-04 15:20:00,42.98,43.01,42.97,42.99,414300.0,31.8937,31.916,31.8863,31.9011,414300.0
2014-04-04 15:25:00,42.99,43.02,42.98,43.01,102000.0,31.9011,31.9234,31.8937,31.916,102000.0
2014-04-04 15:30:00,43.0,43.01,42.95,42.95,92500.0,31.9085,31.916,31.8714,31.8714,92500.0
2014-04-04 15:35:00,42.96,42.97,42.94,42.95,74800.0,31.8789,31.8863,31.864,31.8714,74800.0
2014-04-04 15:40:00,42.95,42.97,42.93,42.94,103800.0,31.8714,31.8863,31.8566,31.864,103800.0
2014-04-04 15:45:00,42.94,42.98,42.93,42.98,71500.0,31.864,31.8937,31.8566,31.8937,71500.0
2014-04-04 15:50:00,42.98,42.98,42.94,42.97,148000.0,31.8937,31.8937,31.864,31.8863,148000.0
2014-04-04 15:55:00,42.97,42.98,42.91,42.93,766300.0,31.8863,31.8937,31.8418,31.8566,766300.0
2014-04-07 09:30:00,42.93,43.06,42.85,43.05,345600.0,31.8566,31.9531,31.7972,31.9456,345600.0
2014-04-07 09:35:00,43.05,43.07,43.0,43.02,437400.0,31.9456,31.9605,31.9085,31.9234,437400.0
2014-04-07 09:40:00,43.01,43.05,43.01,43.01,585400.0,31.916,31.9456,31.916,31.916,585400.0
2014-04-07 09:45:00,43.0,43.02,42.98,43.0,417600.0,31.9085,31.9234,31.8937,31.9085,417600.0
2014-04-07 09:50:00,43.0,43.01,42.96,42.98,501500.0,31.9085,31.916,31.8789,31.8937,501500.0
2014-04-07 09:55:00,42.98,43.03,42.98,43.02,934300.0,31.8937,31.9308,31.8937,31.9234,934300.0
2014-04-07 10:00:00,43.02,43.04,43.01,43.04,61200.0,31.9234,31.9382,31.916,31.9382,61200.0
2014-04-07 10:05:00,43.04,43.05,43.0,43.05,179500.0,31.9382,31.9456,31.9085,31.9456,179500.0
2014-04-07 10:10:00,43.05,43.1,43.03,43.07,320400.0,31.9456,31.9827,31.9308,31.9605,320400.0
2014-04-07 10:15:00,43.07,43.08,43.05,43.05,56200.0,31.9605,31.9679,31.9456,31.9456,56200.0
2014-04-07 10:20:00,43.05,43.06,43.04,43.06,152300.0,31.9456,31.9531,31.9382,31.9531,152300.0
2014-04-07 10:25:00,43.05,43.06,43.04,43.04,17800.0,31.9456,31.9531,31.9382,31.9382,17800.0
2014-04-07 10:30:00,43.03,43.05,43.01,43.04,110300.0,31.9308,31.9456,31.916,31.9382,110300.0
2014-04-07 10:35:00,43.04,43.06,43.02,43.02,84600.0,31.9382,31.9531,31.9234,31.9234,84600.0
2014-04-07 10:40:00,43.03,43.04,43.01,43.04,40000.0,31.9308,31.9382,31.916,31.9382,40000.0
2014-04-07 10:45:00,43.05,43.05,43.02,43.03,158900.0,31.9456,31.9456,31.9234,31.9308,158900.0
2014-04-07 10:50:00,43.04,43.07,43.02,43.05,120800.0,31.9382,31.9605,31.9234,31.9456,120800.0
2014-04-07 10:55:00,43.05,43.06,43.04,43.05,191600.0,31.9456,31.9531,31.9382,31.9456,191600.0
2014-04-07 11:00:00,43.05,43.08,43.03,43.07,192900.0,31.9456,31.9679,31.9308,31.9605,192900.0
2014-04-07 11:05:00,43.08,43.12,43.07,43.1,656500.0,31.9679,31.9976,31.9605,31.9827,656500.0
2014-04-07 11:10:00,43.09,43.11,43.08,43.1,146100.0,31.9753,31.9902,31.9679,31.9827,146100.0
2014-04-07 11:15:00,43.1,43.1,43.08,43.09,97600.0,31.9827,31.9827,31.9679,31.9753,97600.0
2014-04-07 11:20:00,43.1,43.12,43.09,43.09,98800.0,31.9827,31.9976,31.9753,31.9753,98800.0
2014-04-07 11:25:00,43.09,43.1,43.08,43.1,131900.0,31.9753,31.9827,31.9679,31.9827,131900.0
2014-04-07 11:30:00,43.09,43.11,43.08,43.09,130800.0,31.9753,31.9902,31.9679,31.9753,130800.0
2014-04-07 11:35:00,43.09,43.1,43.06,43.07,115900.0,31.9753,31.9827,31.9531,31.9605,115900.0
2014-04-07 11:40:00,43.07,43.09,43.06,43.07,121200.0,31.9605,31.9753,31.9531,31.9605,121200.0
2014-04-07 11:45:00,43.08,43.09,43.07,43.07,130200.0,31.9679,31.9753,31.9605,31.9605,130200.0
2014-04-07 11:50:00,43.07,43.07,43.06,43.06,127800.0,31.9605,31.9605,31.9531,31.9531,127800.0
2014-04-07 11:55:00,43.06,43.1,43.05,43.09,438100.0,31.9531,31.9827,31.9456,31.9753,438100.0
2014-04-07 12:00:00,43.09,43.13,43.09,43.13,261400.0,31.9753,32.005,31.9753,32.005,261400.0
2014-04-07 12:05:00,43.13,43.13,43.11,43.11,99100.0,32.005,32.005,31.9902,31.9902,99100.0
2014-04-07 12:10:00,43.11,43.12,43.1,43.1,49100.0,31.9902,31.9976,31.9827,31.9827,49100.0
2014-04-07 12:15:00,43.1,43.12,43.09,43.09,453700.0,31.9827,31.9976,31.9753,31.9753,453700.0
2014-04-07 12:20:00,43.09,43.12,43.09,43.11,67500.0,31.9753,31.9976,31.9753,31.9902,67500.0
2014-04-07 12:25:00,43.11,43.13,43.1,43.1,134800.0,31.9902,32.005,31.9827,31.9827,134800.0
2014-04-07 12:30:00,43.1,43.12,43.09,43.11,277200.0,31.9827,31.9976,31.9753,31.9902,277200.0
2014-04-07 12:35:00,43.11,43.13,43.1,43.12,24000.0,31.9902,32.005,31.9827,31.9976,24000.0
2014-04-07 12:40:00,43.11,43.13,43.11,43.12,24000.0,31.9902,32.005,31.9902,31.9976,24000.0
2014-04-07 12:45:00,43.12,43.13,43.11,43.11,47600.0,31.9976,32.005,31.9902,31.9902,47600.0
2014-04-07 12:50:00,43.11,43.14,43.11,43.14,33500.0,31.9902,32.0124,31.9902,32.0124,33500.0
2014-04-07 12:55:00,43.14,43.16,43.14,43.15,27200.0,32.0124,32.0273,32.0124,32.0199,27200.0
2014-04-07 13:00:00,43.15,43.15,43.12,43.13,22900.0,32.0199,32.0199,31.9976,32.005,22900.0
2014-04-07 13:05:00,43.12,43.13,43.09,43.1,132400.0,31.9976,32.005,31.9753,31.9827,132400.0
2014-04-07 13:10:00,43.09,43.13,43.09,43.13,78200.0,31.9753,32.005,31.9753,32.005,78200.0
2014-04-07 13:15:00,43.12,43.13,43.11,43.12,8000.0,31.9976,32.005,31.9902,31.9976,8000.0
2014-04-07 13:20:00,43.12,43.15,43.12,43.14,22300.0,31.9976,32.0199,31.9976,32.0124,22300.0
2014-04-07 13:25:00,43.14,43.14,43.12,43.12,21800.0,32.0124,32.0124,31.9976,31.9976,21800.0
2014-04-07 13:30:00,43.12,43.13,43.1,43.11,109200.0,31.9976,32.005,31.9827,31.9902,109200.0
2014-04-07 13:35:00,43.1,43.12,43.1,43.1,233900.0,31.9827,31.9976,31.9827,31.9827,233900.0
2014-04-07 13:40:00,43.09,43.13,43.09,43.11,68400.0,31.9753,32.005,31.9753,31.9902,68400.0
2014-04-07 13:45:00,43.11,43.12,43.11,43.12,12800.0,31.9902,31.9976,31.9902,31.9976,12800.0
2014-04-07 13:50:00,43.11,43.13,43.1,43.13,53300.0,31.9902,32.005,31.9827,32.005,53300.0
2014-04-07 13:55:00,43.12,43.14,43.1,43.13,73900.0,31.9976,32.0124,31.9827,32.005,73900.0
2014-04-07 14:00:00,43.13,43.16,43.12,43.16,53000.0,32.005,32.0273,31.9976,32.0273,53000.0
2014-04-07 14:05:00,43.16,43.18,43.14,43.18,168500.0,32.0273,32.0421,32.0124,32.0421,168500.0
2014-04-07 14:10:00,43.18,43.18,43.14,43.14,95400.0,32.0421,32.0421,32.0124,32.0124,95400.0
2014-04-07 14:15:00,43.14,43.15,43.13,43.13,83000.0,32.0124,32.0199,32.005,32.005,83000.0
2014-04-07 14:20:00,43.13,43.14,43.12,43.12,287300.0,32.005,32.0124,31.9976,31.9976,287300.0
2014-04-07 14:25:00,43.13,43.14,43.1,43.12,360500.0,32.005,32.0124,31.9827,31.9976,360500.0
2014-04-07 14:30:00,43.12,43.12,43.1,43.11,101000.0,31.9976,31.9976,31.9827,31.9902,101000.0
2014-04-07 14:35:00,43.11,43.12,43.1,43.12,71500.0,31.9902,31.9976,31.9827,31.9976,71500.0
2014-04-07 14:40:00,43.12,43.14,43.11,43.11,111700.0,31.9976,32.0124,31.9902,31.9902,111700.0
2014-04-07 14:45:00,43.11,43.12,43.09,43.11,73300.0,31.9902,31.9976,31.9753,31.9902,73300.0
2014-04-07 14:50:00,43.11,43.14,43.1,43.12,135100.0,31.9902,32.0124,31.9827,31.9976,135100.0
2014-04-07 14:55:00,43.12,43.15,43.11,43.11,84400.0,31.9976,32.0199,31.9902,31.9902,84400.0
2014-04-07 15:00:00,43.11,43.13,43.1,43.1,81700.0,31.9902,32.005,31.9827,31.9827,81700.0
2014-04-07 15:05:00,43.1,43.12,43.09,43.12,114400.0,31.9827,31.9976,31.9753,31.9976,114400.0
2014-04-07 15:10:00,43.12,43.15,43.1,43.15,50000.0,31.9976,32.0199,31.9827,32.0199,50000.0
2014-04-07 15:15:00,43.15,43.18,43.14,43.18,350700.0,32.0199,32.0421,32.0124,32.0421,350700.0
2014-04-07 15:20:00,43.17,43.18,43.14,43.16,185100.0,32.0347,32.0421,32.0124,32.0273,185100.0
2014-04-07 15:25:00,43.16,43.18,43.16,43.18,55500.0,32.0273,32.0421,32.0273,32.0421,55500.0
2014-04-07 15:30:00,43.17,43.18,43.14,43.14,70100.0,32.0347,32.0421,32.0124,32.0124,70100.0
2014-04-07 15:35:00,43.14,43.16,43.12,43.13,180700.0,32.0124,32.0273,31.9976,32.005,180700.0
2014-04-07 15:40:00,43.13,43.13,43.08,43.08,189100.0,32.005,32.005,31.9679,31.9679,189100.0
2014-04-07 15:45:00,43.08,43.09,43.05,43.07,203800.0,31.9679,31.9753,31.9456,31.9605,203800.0
2014-04-07 15:50:00,43.06,43.06,43.02,43.02,220000.0,31.9531,31.9531,31.9234,31.9234,220000.0
2014-04-07 15:55:00,43.01,43.03,42.99,43.01,545300.0,31.916,31.9308,31.9011,31.916,545300.0
2014-04-08 09:30:00,43.0,43.06,42.94,43.04,99200.0,31.9085,31.9531,31.864,31.9382,99200.0
2014-04-08 09:35:00,43.04,43.04,43.0,43.02,106700.0,31.9382,31.9382,31.9085,31.9234,106700.0
2014-04-08 09:40:00,43.02,43.07,43.02,43.06,127200.0,31.9234,31.9605,31.9234,31.9531,127200.0
2014-04-08 09:45:00,43.07,43.07,43.05,43.06,30900.0,31.9605,31.9605,31.9456,31.9531,30900.0
2014-04-08 09:50:00,43.05,43.06,43.02,43.05,60300.0,31.9456,31.9531,31.9234,31.9456,60300.0
2014-04-08 09:55:00,43.05,43.09,43.05,43.07,119800.0,31.9456,31.9753,31.9456,31.9605,119800.0
2014-04-08 10:00:00,43.07,43.12,43.07,43.1,143100.0,31.9605,31.9976,31.9605,31.9827,143100.0
2014-04-08 10:05:00,43.09,43.1,43.04,43.05,57200.0,31.9753,31.9827,31.9382,31.9456,57200.0
2014-04-08 10:10:00,43.04,43.04,43.0,43.01,77800.0,31.9382,31.9382,31.9085,31.916,77800.0
2014-04-08 10:15:00,43.01,43.02,43.0,43.01,86000.0,31.916,31.9234,31.9085,31.916,86000.0
2014-04-08 10:20:00,43.01,43.05,43.01,43.04,34600.0,31.916,31.9456,31.916,31.9382,34600.0
2014-04-08 10:25:00,43.04,43.1,43.04,43.04,36100.0,31.9382,31.9827,31.9382,31.9382,36100.0
2014-04-08 10:30:00,43.04,43.08,43.01,43.07,266200.0,31.9382,31.9679,31.916,31.9605,266200.0
2014-04-08 10:35:00,43.07,43.08,43.05,43.08,26300.0,31.9605,31.9679,31.9456,31.9679,26300.0
2014-04-08 10:40:00,43.07,43.1,43.06,43.1,78900.0,31.9605,31.9827,31.9531,31.9827,78900.0
2014-04-08 10:45:00,43.1,43.11,43.05,43.05,59400.0,31.9827,31.9902,31.9456,31.9456,59400.0
2014-04-08 10:50:00,43.06,43.09,43.05,43.08,37700.0,31.9531,31.9753,31.9456,31.9679,37700.0
2014-04-08 10:55:00,43.07,43.08,43.05,43.06,35100.0,31.9605,31.9679,31.9456,31.9531,35100.0
2014-04-08 11:00:00,43.06,43.12,43.06,43.12,95700.0,31.9531,31.9976,31.9531,31.9976,95700.0
2014-04-08 11:05:00,43.12,43.14,43.12,43.13,39900.0,31.9976,32.0124,31.9976,32.005,39900.0
2014-04-08 11:10:00,43.13,43.14,43.1,43.11,32600.0,32.005,32.0124,31.9827,31.9902,32600.0
2014-04-08 11:15:00,43.11,43.16,43.11,43.15,61600.0,31.9902,32.0273,31.9902,32.0199,61600.0
2014-04-08 11:20:00,43.15,43.16,43.15,43.16,20000.0,32.0199,32.0273,32.0199,32.0273,20000.0
2014-04-08 11:25:00,43.16,43.16,43.12,43.13,32300.0,32.0273,32.0273,31.9976,32.005,32300.0
2014-04-08 11:30:00,43.13,43.13,43.1,43.11,41300.0,32.005,32.005,31.9827,31.9902,41300.0
2014-04-08 11:35:00,43.11,43.16,43.1,43.16,37300.0,31.9902,32.0273,31.9827,32.0273,37300.0
2014-04-08 11:40:00,43.16,43.16,43.13,43.14,46900.0,32.0273,32.0273,32.005,32.0124,46900.0
2014-04-08 11:45:00,43.14,43.15,43.13,43.14,28000.0,32.0124,32.0199,32.005,32.0124,28000.0
2014-04-08 11:50:00,43.15,43.18,43.15,43.17,19500.0,32.0199,32.0421,32.0199,32.0347,19500.0
2014-04-08 11:55:00,43.18,43.23,43.18,43.22,67300.0,32.0421,32.0792,32.0421,32.0718,67300.0
2014-04-08 12:00:00,43.23,43.23,43.18,43.19,41400.0,32.0792,32.0792,32.0421,32.0495,41400.0
2014-04-08 12:05:00,43.18,43.2,43.16,43.16,36800.0,32.0421,32.057,32.0273,32.0273,36800.0
2014-04-08 12:10:00,43.16,43.18,43.15,43.18,24800.0,32.0273,32.0421,32.0199,32.0421,24800.0
2014-04-08 12:15:00,43.17,43.18,43.16,43.16,22300.0,32.0347,32.0421,32.0273,32.0273,22300.0
2014-04-08 12:20:00,43.16,43.16,43.14,43.14,27700.0,32.0273,32.0273,32.0124,32.0124,27700.0
2014-04-08 12:25:00,43.14,43.14,43.13,43.13,9500.0,32.0124,32.0124,32.005,32.005,9500.0
2014-04-08 12:30:00,43.14,43.14,43.13,43.13,24500.0,32.0124,32.0124,32.005,32.005,24500.0
2014-04-08 12:35:00,43.13,43.13,43.11,43.11,16300.0,32.005,32.005,31.9902,31.9902,16300.0
2014-04-08 12:40:00,43.11,43.11,43.07,43.08,38600.0,31.9902,31.9902,31.9605,31.9679,38600.0
2014-04-08 12:45:00,43.08,43.1,43.07,43.09,25400.0,31.9679,31.9827,31.9605,31.9753,25400.0
2014-04-08 12:50:00,43.09,43.1,43.06,43.08,18900.0,31.9753,31.9827,31.9531,31.9679,18900.0
2014-04-08 12:55:00,43.08,43.09,43.07,43.07,22100.0,31.9679,31.9753,31.9605,31.9605,22100.0
2014-04-08 13:00:00,43.08,43.1,43.08,43.08,23000.0,31.9679,31.9827,31.9679,31.9679,23000.0
2014-04-08 13:05:00,43.09,43.09,43.07,43.08,16900.0,31.9753,31.9753,31.9605,31.9679,16900.0
2014-04-08 13:10:00,43.08,43.1,43.08,43.09,17300.0,31.9679,31.9827,31.9679,31.9753,17300.0
2014-04-08 13:15:00,43.1,43.13,43.09,43.13,16700.0,31.9827,32.005,31.9753,32.005,16700.0
2014-04-08 13:20:00,43.14,43.18,43.13,43.18,46400.0,32.0124,32.0421,32.005,32.0421,46400.0
2014-04-08 13:25:00,43.18,43.2,43.18,43.19,190800.0,32.0421,32.057,32.0421,32.0495,190800.0
2014-04-08 13:30:00,43.19,43.19,43.16,43.18,190500.0,32.0495,32.0495,32.0273,32.0421,190500.0
2014-04-08 13:35:00,43.18,43.19,43.18,43.19,221100.0,32.0421,32.0495,32.0421,32.0495,221100.0
2014-04-08 13:40:00,43.19,43.19,43.14,43.14,253800.0,32.0495,32.0495,32.0124,32.0124,253800.0
2014-04-08 13:45:00,43.15,43.16,43.14,43.15,134000.0,32.0199,32.0273,32.0124,32.0199,134000.0
2014-04-08 13:50:00,43.15,43.16,43.15,43.16,34000.0,32.0199,32.0273,32.0199,32.0273,34000.0
2014-04-08 13:55:00,43.16,43.19,43.16,43.19,19400.0,32.0273,32.0495,32.0273,32.0495,19400.0
2014-04-08 14:00:00,43.19,43.19,43.17,43.17,87900.0,32.0495,32.0495,32.0347,32.0347,87900.0
2014-04-08 14:05:00,43.17,43.18,43.15,43.16,110300.0,32.0347,32.0421,32.0199,32.0273,110300.0
2014-04-08 14:10:00,43.16,43.18,43.16,43.16,71400.0,32.0273,32.0421,32.0273,32.0273,71400.0
2014-04-08 14:15:00,43.17,43.18,43.14,43.15,103400.0,32.0347,32.0421,32.0124,32.0199,103400.0
2014-04-08 14:20:00,43.15,43.16,43.13,43.15,57400.0,32.0199,32.0273,32.005,32.0199,57400.0
2014-04-08 14:25:00,43.15,43.16,43.13,43.14,29400.0,32.0199,32.0273,32.005,32.0124,29400.0
2014-04-08 14:30:00,43.13,43.16,43.13,43.16,21700.0,32.005,32.0273,32.005,32.0273,21700.0
2014-04-08 14:35:00,43.16,43.17,43.15,43.16,79000.0,32.0273,32.0347,32.0199,32.0273,79000.0
2014-04-08 14:40:00,43.16,43.17,43.15,43.17,191200.0,32.0273,32.0347,32.0199,32.0347,191200.0
2014-04-08 14:45:00,43.16,43.2,43.16,43.19,130000.0,32.0273,32.057,32.0273,32.0495,130000.0
2014-04-08 14:50:00,43.2,43.2,43.19,43.2,152000.0,32.057,32.057,32.0495,32.057,152000.0
2014-04-08 14:55:00,43.2,43.22,43.2,43.21,96600.0,32.057,32.0718,32.057,32.0644,96600.0
2014-04-08 15:00:00,43.22,43.22,43.2,43.2,162000.0,32.0718,32.0718,32.057,32.057,162000.0
2014-04-08 15:05:00,43.21,43.21,43.16,43.16,255800.0,32.0644,32.0644,32.0273,32.0273,255800.0
2014-04-08 15:10:00,43.17,43.18,43.15,43.17,98000.0,32.0347,32.0421,32.0199,32.0347,98000.0
2014-04-08 15:15:00,43.17,43.19,43.16,43.19,47600.0,32.0347,32.0495,32.0273,32.0495,47600.0
2014-04-08 15:20:00,43.18,43.2,43.18,43.2,289400.0,32.0421,32.057,32.0421,32.057,289400.0
2014-04-08 15:25:00,43.2,43.2,43.18,43.19,133900.0,32.057,32.057,32.0421,32.0495,133900.0
2014-04-08 15:30:00,43.19,43.2,43.18,43.19,287000.0,32.0495,32.057,32.0421,32.0495,287000.0
2014-04-08 15:35:00,43.19,43.19,43.18,43.19,139800.0,32.0495,32.0495,32.0421,32.0495,139800.0
2014-04-08 15:40:00,43.19,43.21,43.19,43.19,253700.0,32.0495,32.0644,32.0495,32.0495,253700.0
2014-04-08 15:45:00,43.2,43.21,43.18,43.21,173300.0,32.057,32.0644,32.0421,32.0644,173300.0
2014-04-08 15:50:00,43.21,43.21,43.17,43.19,444700.0,32.0644,32.0644,32.0347,32.0495,444700.0
2014-04-08 15:55:00,43.18,43.22,43.18,43.19,599800.0,32.0421,32.0718,32.0421,32.0495,599800.0
2014-04-09 09:30:00,43.22,43.3,43.22,43.29,76100.0,32.0718,32.1312,32.0718,32.1237,76100.0
2014-04-09 09:35:00,43.29,43.34,43.25,43.31,258900.0,32.1237,32.1608,32.0941,32.1386,258900.0
2014-04-09 09:40:00,43.3,43.3,43.25,43.27,84700.0,32.1312,32.1312,32.0941,32.1089,84700.0
2014-04-09 09:45:00,43.27,43.3,43.26,43.29,266500.0,32.1089,32.1312,32.1015,32.1237,266500.0
2014-04-09 09:50:00,43.29,43.3,43.25,43.26,110700.0,32.1237,32.1312,32.0941,32.1015,110700.0
2014-04-09 09:55:00,43.27,43.29,43.25,43.26,145600.0,32.1089,32.1237,32.0941,32.1015,145600.0
2014-04-09 10:00:00,43.26,43.3,43.24,43.27,142200.0,32.1015,32.1312,32.0866,32.1089,142200.0
2014-04-09 10:05:00,43.27,43.29,43.24,43.24,152900.0,32.1089,32.1237,32.0866,32.0866,152900.0
2014-04-09 10:10:00,43.25,43.26,43.21,43.22,78800.0,32.0941,32.1015,32.0644,32.0718,78800.0
2014-04-09 10:15:00,43.22,43.23,43.2,43.23,185900.0,32.0718,32.0792,32.057,32.0792,185900.0
2014-04-09 10:20:00,43.23,43.28,43.21,43.28,89000.0,32.0792,32.1163,32.0644,32.1163,89000.0
2014-04-09 10:25:00,43.28,43.3,43.27,43.3,67000.0,32.1163,32.1312,32.1089,32.1312,67000.0
2014-04-09 10:30:00,43.3,43.33,43.27,43.3,108900.0,32.1312,32.1534,32.1089,32.1312,108900.0
2014-04-09 10:35:00,43.3,43.3,43.27,43.28,47200.0,32.1312,32.1312,32.1089,32.1163,47200.0
2014-04-09 10:40:00,43.29,43.3,43.28,43.28,18700.0,32.1237,32.1312,32.1163,32.1163,18700.0
2014-04-09 10:45:00,43.28,43.28,43.21,43.22,157500.0,32.1163,32.1163,32.0644,32.0718,157500.0
2014-04-09 10:50:00,43.22,43.25,43.22,43.22,27900.0,32.0718,32.0941,32.0718,32.0718,27900.0
2014-04-09 10:55:00,43.21,43.23,43.2,43.22,14300.0,32.0644,32.0792,32.057,32.0718,14300.0
2014-04-09 11:00:00,43.22,43.22,43.2,43.22,38900.0,32.0718,32.0718,32.057,32.0718,38900.0
2014-04-09 11:05:00,43.22,43.22,43.2,43.21,22200.0,32.0718,32.0718,32.057,32.0644,22200.0
2014-04-09 11:10:00,43.21,43.22,43.2,43.2,23800.0,32.0644,32.0718,32.057,32.057,23800.0
2014-04-09 11:15:00,43.2,43.24,43.2,43.22,17800.0,32.057,32.0866,32.057,32.0718,17800.0
2014-04-09 11:20:00,43.22,43.23,43.21,43.21,22100.0,32.0718,32.0792,32.0644,32.0644,22100.0
2014-04-09 11:25:00,43.21,43.23,43.2,43.22,17900.0,32.0644,32.0792,32.057,32.0718,17900.0
2014-04-09 11:30:00,43.22,43.25,43.22,43.23,18400.0,32.0718,32.0941,32.0718,32.0792,18400.0
2014-04-09 11:35:00,43.24,43.24,43.21,43.22,12200.0,32.0866,32.0866,32.0644,32.0718,12200.0
2014-04-09 11:40:00,43.22,43.24,43.22,43.23,5600.0,32.0718,32.0866,32.0718,32.0792,5600.0
2014-04-09 11:45:00,43.23,43.24,43.22,43.23,14800.0,32.0792,32.0866,32.0718,32.0792,14800.0
2014-04-09 11:50:00,43.22,43.24,43.21,43.23,13300.0,32.0718,32.0866,32.0644,32.0792,13300.0
2014-04-09 11:55:00,43.23,43.24,43.22,43.22,6600.0,32.0792,32.0866,32.0718,32.0718,6600.0
2014-04-09 12:00:00,43.22,43.24,43.21,43.21,8800.0,32.0718,32.0866,32.0644,32.0644,8800.0
2014-04-09 12:05:00,43.21,43.22,43.2,43.21,11400.0,32.0644,32.0718,32.057,32.0644,11400.0
2014-04-09 12:10:00,43.21,43.22,43.19,43.2,22300.0,32.0644,32.0718,32.0495,32.057,22300.0
2014-04-09 12:15:00,43.19,43.2,43.19,43.2,39800.0,32.0495,32.057,32.0495,32.057,39800.0
2014-04-09 12:20:00,43.19,43.2,43.18,43.19,75100.0,32.0495,32.057,32.0421,32.0495,75100.0
2014-04-09 12:25:00,43.2,43.22,43.2,43.21,13800.0,32.057,32.0718,32.057,32.0644,13800.0
2014-04-09 12:30:00,43.21,43.22,43.2,43.21,19800.0,32.0644,32.0718,32.057,32.0644,19800.0
2014-04-09 12:35:00,43.2,43.21,43.19,43.21,39900.0,32.057,32.0644,32.0495,32.0644,39900.0
2014-04-09 12:40:00,43.2,43.21,43.19,43.2,10800.0,32.057,32.0644,32.0495,32.057,10800.0
2014-04-09 12:45:00,43.19,43.22,43.19,43.21,35300.0,32.0495,32.0718,32.0495,32.0644,35300.0
2014-04-09 12:50:00,43.21,43.22,43.2,43.21,16600.0,32.0644,32.0718,32.057,32.0644,16600.0
2014-04-09 12:55:00,43.21,43.21,43.19,43.19,12800.0,32.0644,32.0644,32.0495,32.0495,12800.0
2014-04-09 13:00:00,43.2,43.22,43.2,43.21,12000.0,32.057,32.0718,32.057,32.0644,12000.0
2014-04-09 13:05:00,43.21,43.21,43.18,43.2,5700.0,32.0644,32.0644,32.0421,32.057,5700.0
2014-04-09 13:10:00,43.19,43.2,43.18,43.19,12300.0,32.0495,32.057,32.0421,32.0495,12300.0
2014-04-09 13:15:00,43.19,43.2,43.19,43.2,104100.0,32.0495,32.057,32.0495,32.057,104100.0
2014-04-09 13:20:00,43.2,43.2,43.19,43.2,46400.0,32.057,32.057,32.0495,32.057,46400.0
2014-04-09 13:25:00,43.2,43.2,43.18,43.19,51600.0,32.057,32.057,32.0421,32.0495,51600.0
2014-04-09 13:30:00,43.18,43.19,43.17,43.18,41400.0,32.0421,32.0495,32.0347,32.0421,41400.0
2014-04-09 13:35:00,43.18,43.19,43.18,43.19,21500.0,32.0421,32.0495,32.0421,32.0495,21500.0
2014-04-09 13:40:00,43.19,43.2,43.18,43.2,54800.0,32.0495,32.057,32.0421,32.057,54800.0
2014-04-09 13:45:00,43.2,43.22,43.2,43.2,46100.0,32.057,32.0718,32.057,32.057,46100.0
2014-04-09 13:50:00,43.2,43.23,43.2,43.23,145800.0,32.057,32.0792,32.057,32.0792,145800.0
2014-04-09 13:55:00,43.23,43.23,43.19,43.2,56900.0,32.0792,32.0792,32.0495,32.057,56900.0
2014-04-09 14:00:00,43.2,43.29,43.2,43.26,243700.0,32.057,32.1237,32.057,32.1015,243700.0
2014-04-09 14:05:00,43.27,43.32,43.27,43.31,55300.0,32.1089,32.146,32.1089,32.1386,55300.0
2014-04-09 14:10:00,43.31,43.32,43.27,43.27,116800.0,32.1386,32.146,32.1089,32.1089,116800.0
2014-04-09 14:15:00,43.27,43.31,43.27,43.3,44200.0,32.1089,32.1386,32.1089,32.1312,44200.0
2014-04-09 14:20:00,43.31,43.34,43.31,43.33,59600.0,32.1386,32.1608,32.1386,32.1534,59600.0
2014-04-09 14:25:00,43.34,43.35,43.3,43.3,41800.0,32.1608,32.1683,32.1312,32.1312,41800.0
2014-04-09 14:30:00,43.3,43.32,43.28,43.29,59800.0,32.1312,32.146,32.1163,32.1237,59800.0
2014-04-09 14:35:00,43.29,43.31,43.29,43.29,25300.0,32.1237,32.1386,32.1237,32.1237,25300.0
2014-04-09 14:40:00,43.3,43.31,43.29,43.3,36400.0,32.1312,32.1386,32.1237,32.1312,36400.0
2014-04-09 14:45:00,43.3,43.32,43.29,43.3,39300.0,32.1312,32.146,32.1237,32.1312,39300.0
2014-04-09 14:50:00,43.3,43.31,43.29,43.3,22300.0,32.1312,32.1386,32.1237,32.1312,22300.0
2014-04-09 14:55:00,43.3,43.31,43.29,43.31,76900.0,32.1312,32.1386,32.1237,32.1386,76900.0
2014-04-09 15:00:00,43.31,43.31,43.29,43.31,35600.0,32.1386,32.1386,32.1237,32.1386,35600.0
2014-04-09 15:05:00,43.3,43.34,43.3,43.33,127900.0,32.1312,32.1608,32.1312,32.1534,127900.0
2014-04-09 15:10:00,43.33,43.35,43.32,43.34,55600.0,32.1534,32.1683,32.146,32.1608,55600.0
2014-04-09 15:15:00,43.34,43.34,43.33,43.34,34800.0,32.1608,32.1608,32.1534,32.1608,34800.0
2014-04-09 15:20:00,43.34,43.37,43.34,43.36,54500.0,32.1608,32.1831,32.1608,32.1757,54500.0
2014-04-09 15:25:00,43.36,43.36,43.33,43.34,34300.0,32.1757,32.1757,32.1534,32.1608,34300.0
2014-04-09 15:30:00,43.35,43.38,43.34,43.38,46800.0,32.1683,32.1905,32.1608,32.1905,46800.0
2014-04-09 15:35:00,43.37,43.38,43.36,43.38,129900.0,32.1831,32.1905,32.1757,32.1905,129900.0
2014-04-09 15:40:00,43.37,43.4,43.37,43.39,89600.0,32.1831,32.2054,32.1831,32.1979,89600.0
2014-04-09 15:45:00,43.4,43.4,43.37,43.39,131300.0,32.2054,32.2054,32.1831,32.1979,131300.0
2014-04-09 15:50:00,43.39,43.4,43.36,43.37,168000.0,32.1979,32.2054,32.1757,32.1831,168000.0
2014-04-09 15:55:00,43.38,43.4,43.37,43.4,526600.0,32.1905,32.2054,32.1831,32.2054,526600.0
2014-04-10 09:30:00,43.4,43.51,43.38,43.51,182900.0,32.2054,32.287,32.1905,32.287,182900.0
2014-04-10 09:35:00,43.5,43.56,43.5,43.56,251000.0,32.2796,32.3241,32.2796,32.3241,251000.0
2014-04-10 09:40:00,43.56,43.62,43.55,43.6,356100.0,32.3241,32.3686,32.3167,32.3538,356100.0
2014-04-10 09:45:00,43.59,43.63,43.59,43.6,121500.0,32.3464,32.376,32.3464,32.3538,121500.0
2014-04-10 09:50:00,43.59,43.6,43.56,43.6,209000.0,32.3464,32.3538,32.3241,32.3538,209000.0
2014-04-10 09:55:00,43.59,43.6,43.57,43.57,52700.0,32.3464,32.3538,32.3315,32.3315,52700.0
2014-04-10 10:00:00,43.58,43.61,43.57,43.6,66400.0,32.3389,32.3612,32.3315,32.3538,66400.0
2014-04-10 10:05:00,43.59,43.62,43.58,43.62,79600.0,32.3464,32.3686,32.3389,32.3686,79600.0
2014-04-10 10:10:00,43.62,43.62,43.59,43.61,41500.0,32.3686,32.3686,32.3464,32.3612,41500.0
2014-04-10 10:15:00,43.61,43.62,43.58,43.58,18000.0,32.3612,32.3686,32.3389,32.3389,18000.0
2014-04-10 10:20:00,43.58,43.6,43.58,43.6,43600.0,32.3389,32.3538,32.3389,32.3538,43600.0
2014-04-10 10:25:00,43.6,43.61,43.57,43.59,120700.0,32.3538,32.3612,32.3315,32.3464,120700.0
2014-04-10 10:30:00,43.59,43.62,43.59,43.62,42600.0,32.3464,32.3686,32.3464,32.3686,42600.0
2014-04-10 10:35:00,43.61,43.62,43.6,43.62,47700.0,32.3612,32.3686,32.3538,32.3686,47700.0
2014-04-10 10:40:00,43.63,43.63,43.61,43.62,25300.0,32.376,32.376,32.3612,32.3686,25300.0
2014-04-10 10:45:00,43.61,43.62,43.59,43.59,17600.0,32.3612,32.3686,32.3464,32.3464,17600.0
2014-04-10 10:50:00,43.59,43.59,43.57,43.59,35700.0,32.3464,32.3464,32.3315,32.3464,35700.0
2014-04-10 10:55:00,43.6,43.6,43.56,43.56,33900.0,32.3538,32.3538,32.3241,32.3241,33900.0
2014-04-10 11:00:00,43.56,43.56,43.54,43.54,35900.0,32.3241,32.3241,32.3093,32.3093,35900.0
2014-04-10 11:05:00,43.54,43.55,43.51,43.54,60800.0,32.3093,32.3167,32.287,32.3093,60800.0
2014-04-10 11:10:00,43.54,43.58,43.52,43.58,101900.0,32.3093,32.3389,32.2944,32.3389,101900.0
2014-04-10 11:15:00,43.58,43.59,43.54,43.54,100500.0,32.3389,32.3464,32.3093,32.3093,100500.0
2014-04-10 11:20:00,43.55,43.56,43.54,43.55,70000.0,32.3167,32.3241,32.3093,32.3167,70000.0
2014-04-10 11:25:00,43.55,43.55,43.49,43.49,44800.0,32.3167,32.3167,32.2722,32.2722,44800.0
2014-04-10 11:30:00,43.5,43.54,43.5,43.54,19900.0,32.2796,32.3093,32.2796,32.3093,19900.0
2014-04-10 11:35:00,43.54,43.56,43.52,43.55,147700.0,32.3093,32.3241,32.2944,32.3167,147700.0
2014-04-10 11:40:00,43.55,43.55,43.52,43.55,23400.0,32.3167,32.3167,32.2944,32.3167,23400.0
2014-04-10 11:45:00,43.55,43.56,43.54,43.55,50900.0,32.3167,32.3241,32.3093,32.3167,50900.0
2014-04-10 11:50:00,43.55,43.56,43.53,43.54,25000.0,32.3167,32.3241,32.3018,32.3093,25000.0
2014-04-10 11:55:00,43.54,43.54,43.5,43.51,53600.0,32.3093,32.3093,32.2796,32.287,53600.0
2014-04-10 12:00:00,43.51,43.51,43.4,43.42,158100.0,32.287,32.287,32.2054,32.2202,158100.0
2014-04-10 12:05:00,43.42,43.43,43.4,43.41,40200.0,32.2202,32.2276,32.2054,32.2128,40200.0
2014-04-10 12:10:00,43.41,43.41,43.35,43.35,124000.0,32.2128,32.2128,32.1683,32.1683,124000.0
2014-04-10 12:15:00,43.36,43.41,43.35,43.39,25500.0,32.1757,32.2128,32.1683,32.1979,25500.0
2014-04-10 12:20:00,43.4,43.4,43.35,43.36,71200.0,32.2054,32.2054,32.1683,32.1757,71200.0
2014-04-10 12:25:00,43.36,43.36,43.35,43.35,16000.0,32.1757,32.1757,32.1683,32.1683,16000.0
2014-04-10 12:30:00,43.35,43.37,43.34,43.35,32500.0,32.1683,32.1831,32.1608,32.1683,32500.0
2014-04-10 12:35:00,43.35,43.35,43.32,43.32,16800.0,32.1683,32.1683,32.146,32.146,16800.0
2014-04-10 12:40:00,43.33,43.33,43.27,43.27,26900.0,32.1534,32.1534,32.1089,32.1089,26900.0
2014-04-10 12:45:00,43.27,43.3,43.27,43.3,55400.0,32.1089,32.1312,32.1089,32.1312,55400.0
2014-04-10 12:50:00,43.3,43.3,43.28,43.3,14100.0,32.1312,32.1312,32.1163,32.1312,14100.0
2014-04-10 12:55:00,43.3,43.31,43.27,43.27,14900.0,32.1312,32.1386,32.1089,32.1089,14900.0
2014-04-10 13:00:00,43.27,43.27,43.24,43.27,41200.0,32.1089,32.1089,32.0866,32.1089,41200.0
2014-04-10 13:05:00,43.28,43.29,43.27,43.28,20800.0,32.1163,32.1237,32.1089,32.1163,20800.0
2014-04-10 13:10:00,43.28,43.29,43.25,43.25,27400.0,32.1163,32.1237,32.0941,32.0941,27400.0
2014-04-10 13:15:00,43.24,43.25,43.19,43.2,43600.0,32.0866,32.0941,32.0495,32.057,43600.0
2014-04-10 13:20:00,43.2,43.21,43.18,43.19,49500.0,32.057,32.0644,32.0421,32.0495,49500.0
2014-04-10 13:25:00,43.19,43.23,43.17,43.23,38100.0,32.0495,32.0792,32.0347,32.0792,38100.0
2014-04-10 13:30:00,43.23,43.23,43.21,43.23,21800.0,32.0792,32.0792,32.0644,32.0792,21800.0
2014-04-10 13:35:00,43.22,43.23,43.22,43.22,65000.0,32.0718,32.0792,32.0718,32.0718,65000.0
2014-04-10 13:40:00,43.23,43.25,43.2,43.25,33500.0,32.0792,32.0941,32.057,32.0941,33500.0
2014-04-10 13:45:00,43.25,43.26,43.24,43.26,14900.0,32.0941,32.1015,32.0866,32.1015,14900.0
2014-04-10 13:50:00,43.26,43.27,43.23,43.27,35900.0,32.1015,32.1089,32.0792,32.1089,35900.0
2014-04-10 13:55:00,43.27,43.27,43.24,43.26,27900.0,32.1089,32.1089,32.0866,32.1015,27900.0
2014-04-10 14:00:00,43.25,43.26,43.24,43.25,15700.0,32.0941,32.1015,32.0866,32.0941,15700.0
2014-04-10 14:05:00,43.26,43.29,43.26,43.27,112800.0,32.1015,32.1237,32.1015,32.1089,112800.0
2014-04-10 14:10:00,43.27,43.29,43.26,43.28,21000.0,32.1089,32.1237,32.1015,32.1163,21000.0
2014-04-10 14:15:00,43.29,43.29,43.25,43.28,25300.0,32.1237,32.1237,32.0941,32.1163,25300.0
2014-04-10 14:20:00,43.28,43.28,43.26,43.26,16300.0,32.1163,32.1163,32.1015,32.1015,16300.0
2014-04-10 14:25:00,43.26,43.26,43.22,43.23,18500.0,32.1015,32.1015,32.0718,32.0792,18500.0
2014-04-10 14:30:00,43.22,43.23,43.18,43.2,27800.0,32.0718,32.0792,32.0421,32.057,27800.0
2014-04-10 14:35:00,43.2,43.2,43.16,43.18,24200.0,32.057,32.057,32.0273,32.0421,24200.0
2014-04-10 14:40:00,43.18,43.2,43.18,43.19,36700.0,32.0421,32.057,32.0421,32.0495,36700.0
2014-04-10 14:45:00,43.19,43.2,43.12,43.12,74700.0,32.0495,32.057,31.9976,31.9976,74700.0
2014-04-10 14:50:00,43.13,43.15,43.12,43.13,70400.0,32.005,32.0199,31.9976,32.005,70400.0
2014-04-10 14:55:00,43.13,43.14,43.11,43.12,50500.0,32.005,32.0124,31.9902,31.9976,50500.0
2014-04-10 15:00:00,43.12,43.12,43.01,43.01,170900.0,31.9976,31.9976,31.916,31.916,170900.0
2014-04-10 15:05:00,43.01,43.02,42.96,42.96,116200.0,31.916,31.9234,31.8789,31.8789,116200.0
2014-04-10 15:10:00,42.95,43.0,42.94,42.98,125100.0,31.8714,31.9085,31.864,31.8937,125100.0
2014-04-10 15:15:00,42.99,43.04,42.98,43.04,54700.0,31.9011,31.9382,31.8937,31.9382,54700.0
2014-04-10 15:20:00,43.03,43.03,42.96,42.98,89000.0,31.9308,31.9308,31.8789,31.8937,89000.0
2014-04-10 15:25:00,42.98,42.99,42.96,42.97,65100.0,31.8937,31.9011,31.8789,31.8863,65100.0
2014-04-10 15:30:00,42.97,43.02,42.95,43.01,126400.0,31.8863,31.9234,31.8714,31.916,126400.0
2014-04-10 15:35:00,43.02,43.05,43.02,43.04,183300.0,31.9234,31.9456,31.9234,31.9382,183300.0
2014-04-10 15:40:00,43.04,43.07,43.02,43.07,96500.0,31.9382,31.9605,31.9234,31.9605,96500.0
2014-04-10 15:45:00,43.07,43.09,43.06,43.08,135600.0,31.9605,31.9753,31.9531,31.9679,135600.0
2014-04-10 15:50:00,43.08,43.08,43.04,43.04,242500.0,31.9679,31.9679,31.9382,31.9382,242500.0
2014-04-10 15:55:00,43.04,43.05,42.98,42.98,408700.0,31.9382,31.9456,31.8937,31.8937,408700.0
2014-04-11 09:30:00,42.94,43.06,42.87,43.06,216700.0,31.864,31.9531,31.8121,31.9531,216700.0
2014-04-11 09:35:00,43.06,43.12,43.04,43.09,499100.0,31.9531,31.9976,31.9382,31.9753,499100.0
2014-04-11 09:40:00,43.09,43.12,43.01,43.05,164100.0,31.9753,31.9976,31.916,31.9456,164100.0
2014-04-11 09:45:00,43.05,43.05,42.99,43.05,195600.0,31.9456,31.9456,31.9011,31.9456,195600.0
2014-04-11 09:50:00,43.05,43.09,43.03,43.04,197900.0,31.9456,31.9753,31.9308,31.9382,197900.0
2014-04-11 09:55:00,43.04,43.06,42.96,42.96,167100.0,31.9382,31.9531,31.8789,31.8789,167100.0
2014-04-11 10:00:00,42.95,43.0,42.94,42.97,242400.0,31.8714,31.9085,31.864,31.8863,242400.0
2014-04-11 10:05:00,42.96,42.96,42.93,42.95,90800.0,31.8789,31.8789,31.8566,31.8714,90800.0
2014-04-11 10:10:00,42.95,42.98,42.91,42.93,135600.0,31.8714,31.8937,31.8418,31.8566,135600.0
2014-04-11 10:15:00,42.93,43.0,42.92,42.94,368400.0,31.8566,31.9085,31.8492,31.864,368400.0
2014-04-11 10:20:00,42.95,42.95,42.92,42.93,68500.0,31.8714,31.8714,31.8492,31.8566,68500.0
2014-04-11 10:25:00,42.94,42.94,42.88,42.89,96200.0,31.864,31.864,31.8195,31.8269,96200.0
2014-04-11 10:30:00,42.9,42.95,42.9,42.94,94200.0,31.8343,31.8714,31.8343,31.864,94200.0
2014-04-11 10:35:00,42.94,42.94,42.89,42.9,86300.0,31.864,31.864,31.8269,31.8343,86300.0
2014-04-11 10:40:00,42.9,42.94,42.89,42.93,133300.0,31.8343,31.864,31.8269,31.8566,133300.0
2014-04-11 10:45:00,42.93,42.94,42.9,42.9,81600.0,31.8566,31.864,31.8343,31.8343,81600.0
2014-04-11 10:50:00,42.9,42.97,42.88,42.96,57200.0,31.8343,31.8863,31.8195,31.8789,57200.0
2014-04-11 10:55:00,42.97,43.0,42.97,42.99,39100.0,31.8863,31.9085,31.8863,31.9011,39100.0
2014-04-11 11:00:00,42.98,43.0,42.93,42.94,459900.0,31.8937,31.9085,31.8566,31.864,459900.0
2014-04-11 11:05:00,42.94,42.95,42.92,42.94,427500.0,31.864,31.8714,31.8492,31.864,427500.0
2014-04-11 11:10:00,42.95,42.96,42.94,42.96,63100.0,31.8714,31.8789,31.864,31.8789,63100.0
2014-04-11 11:15:00,42.97,42.98,42.96,42.96,92000.0,31.8863,31.8937,31.8789,31.8789,92000.0
2014-04-11 11:20:00,42.96,42.96,42.91,42.92,31800.0,31.8789,31.8789,31.8418,31.8492,31800.0
2014-04-11 11:25:00,42.93,42.94,42.91,42.94,59500.0,31.8566,31.864,31.8418,31.864,59500.0
2014-04-11 11:30:00,42.94,42.94,42.91,42.93,23500.0,31.864,31.864,31.8418,31.8566,23500.0
2014-04-11 11:35:00,42.92,42.92,42.88,42.89,66200.0,31.8492,31.8492,31.8195,31.8269,66200.0
2014-04-11 11:40:00,42.89,42.91,42.88,42.9,32500.0,31.8269,31.8418,31.8195,31.8343,32500.0
2014-04-11 11:45:00,42.89,42.9,42.86,42.87,113900.0,31.8269,31.8343,31.8047,31.8121,113900.0
2014-04-11 11:50:00,42.87,42.87,42.84,42.85,32500.0,31.8121,31.8121,31.7898,31.7972,32500.0
2014-04-11 11:55:00,42.85,42.88,42.83,42.88,30600.0,31.7972,31.8195,31.7824,31.8195,30600.0
2014-04-11 12:00:00,42.88,42.9,42.87,42.88,67400.0,31.8195,31.8343,31.8121,31.8195,67400.0
2014-04-11 12:05:00,42.87,42.88,42.86,42.86,18700.0,31.8121,31.8195,31.8047,31.8047,18700.0
2014-04-11 12:10:00,42.86,42.86,42.83,42.84,19100.0,31.8047,31.8047,31.7824,31.7898,19100.0
2014-04-11 12:15:00,42.83,42.85,42.81,42.84,145700.0,31.7824,31.7972,31.7676,31.7898,145700.0
2014-04-11 12:20:00,42.84,42.84,42.8,42.8,336400.0,31.7898,31.7898,31.7601,31.7601,336400.0
2014-04-11 12:25:00,42.8,42.8,42.77,42.77,661000.0,31.7601,31.7601,31.7379,31.7379,661000.0
2014-04-11 12:30:00,42.78,42.78,42.71,42.72,781800.0,31.7453,31.7453,31.6933,31.7008,781800.0
2014-04-11 12:35:00,42.73,42.77,42.72,42.77,48300.0,31.7082,31.7379,31.7008,31.7379,48300.0
2014-04-11 12:40:00,42.76,42.8,42.76,42.78,87900.0,31.7304,31.7601,31.7304,31.7453,87900.0
2014-04-11 12:45:00,42.78,42.79,42.76,42.77,123500.0,31.7453,31.7527,31.7304,31.7379,123500.0
2014-04-11 12:50:00,42.78,42.78,42.74,42.74,102600.0,31.7453,31.7453,31.7156,31.7156,102600.0
2014-04-11 12:55:00,42.74,42.76,42.74,42.75,85600.0,31.7156,31.7304,31.7156,31.723,85600.0
2014-04-11 13:00:00,42.76,42.76,42.74,42.74,42900.0,31.7304,31.7304,31.7156,31.7156,42900.0
2014-04-11 13:05:00,42.74,42.75,42.7,42.71,141400.0,31.7156,31.723,31.6859,31.6933,141400.0
2014-04-11 13:10:00,42.72,42.75,42.71,42.74,114600.0,31.7008,31.723,31.6933,31.7156,114600.0
2014-04-11 13:15:00,42.74,42.74,42.72,42.72,86800.0,31.7156,31.7156,31.7008,31.7008,86800.0
2014-04-11 13:20:00,42.72,42.74,42.71,42.72,121800.0,31.7008,31.7156,31.6933,31.7008,121800.0
2014-04-11 13:25:00,42.72,42.73,42.7,42.72,142000.0,31.7008,31.7082,31.6859,31.7008,142000.0
2014-04-11 13:30:00,42.72,42.74,42.7,42.74,105500.0,31.7008,31.7156,31.6859,31.7156,105500.0
2014-04-11 13:35:00,42.74,42.75,42.73,42.73,92300.0,31.7156,31.723,31.7082,31.7082,92300.0
2014-04-11 13:40:00,42.74,42.76,42.73,42.74,200400.0,31.7156,31.7304,31.7082,31.7156,200400.0
2014-04-11 13:45:00,42.74,42.77,42.74,42.75,67000.0,31.7156,31.7379,31.7156,31.723,67000.0
2014-04-11 13:50:00,42.74,42.75,42.73,42.74,78700.0,31.7156,31.723,31.7082,31.7156,78700.0
2014-04-11 13:55:00,42.74,42.74,42.71,42.71,74200.0,31.7156,31.7156,31.6933,31.6933,74200.0
2014-04-11 14:00:00,42.72,42.75,42.71,42.74,152000.0,31.7008,31.723,31.6933,31.7156,152000.0
2014-04-11 14:05:00,42.75,42.78,42.75,42.76,143000.0,31.723,31.7453,31.723,31.7304,143000.0
2014-04-11 14:10:00,42.76,42.77,42.73,42.73,88500.0,31.7304,31.7379,31.7082,31.7082,88500.0
2014-04-11 14:15:00,42.73,42.75,42.72,42.74,125100.0,31.7082,31.723,31.7008,31.7156,125100.0
2014-04-11 14:20:00,42.75,42.75,42.72,42.72,102200.0,31.723,31.723,31.7008,31.7008,102200.0
2014-04-11 14:25:00,42.72,42.75,42.7,42.73,197300.0,31.7008,31.723,31.6859,31.7082,197300.0
2014-04-11 14:30:00,42.72,42.8,42.72,42.77,3878400.0,31.7008,31.7601,31.7008,31.7379,3878400.0
2014-04-11 14:35:00,42.78,42.79,42.76,42.77,34900.0,31.7453,31.7527,31.7304,31.7379,34900.0
2014-04-11 14:40:00,42.76,42.77,42.74,42.75,74600.0,31.7304,31.7379,31.7156,31.723,74600.0
2014-04-11 14:45:00,42.75,42.76,42.72,42.72,51600.0,31.723,31.7304,31.7008,31.7008,51600.0
2014-04-11 14:50:00,42.73,42.76,42.71,42.76,51200.0,31.7082,31.7304,31.6933,31.7304,51200.0
2014-04-11 14:55:00,42.77,42.77,42.75,42.75,94300.0,31.7379,31.7379,31.723,31.723,94300.0
2014-04-11 15:00:00,42.75,42.76,42.71,42.73,69200.0,31.723,31.7304,31.6933,31.7082,69200.0
2014-04-11 15:05:00,42.73,42.78,42.71,42.78,172100.0,31.7082,31.7453,31.6933,31.7453,172100.0
2014-04-11 15:10:00,42.77,42.78,42.76,42.77,29800.0,31.7379,31.7453,31.7304,31.7379,29800.0
2014-04-11 15:15:00,42.77,42.8,42.76,42.8,23100.0,31.7379,31.7601,31.7304,31.7601,23100.0
2014-04-11 15:20:00,42.8,42.84,42.8,42.84,154600.0,31.7601,31.7898,31.7601,31.7898,154600.0
2014-04-11 15:25:00,42.84,42.84,42.81,42.82,73500.0,31.7898,31.7898,31.7676,31.775,73500.0
2014-04-11 15:30:00,42.81,42.82,42.79,42.8,67200.0,31.7676,31.775,31.7527,31.7601,67200.0
2014-04-11 15:35:00,42.81,42.83,42.8,42.83,122100.0,31.7676,31.7824,31.7601,31.7824,122100.0
2014-04-11 15:40:00,42.82,42.86,42.82,42.82,76400.0,31.775,31.8047,31.775,31.775,76400.0
2014-04-11 15:45:00,42.82,42.82,42.77,42.81,175200.0,31.775,31.775,31.7379,31.7676,175200.0
2014-04-11 15:50:00,42.8,42.8,42.75,42.75,102600.0,31.7601,31.7601,31.723,31.723,102600.0
2014-04-11 15:55:00,42.75,42.79,42.75,42.76,283200.0,31.723,31.7527,31.723,31.7304,283200.0
2014-04-14 09:30:00,43.0,43.04,42.96,43.0,125200.0,31.9085,31.9382,31.8789,31.9085,125200.0
2014-04-14 09:35:00,42.99,43.04,42.98,42.98,247300.0,31.9011,31.9382,31.8937,31.8937,247300.0
2014-04-14 09:40:00,42.99,43.0,42.95,42.96,267700.0,31.9011,31.9085,31.8714,31.8789,267700.0
2014-04-14 09:45:00,42.95,42.96,42.91,42.93,117100.0,31.8714,31.8789,31.8418,31.8566,117100.0
2014-04-14 09:50:00,42.93,42.99,42.93,42.97,200800.0,31.8566,31.9011,31.8566,31.8863,200800.0
2014-04-14 09:55:00,42.97,43.02,42.97,42.98,180600.0,31.8863,31.9234,31.8863,31.8937,180600.0
2014-04-14 10:00:00,42.97,43.03,42.97,43.0,106800.0,31.8863,31.9308,31.8863,31.9085,106800.0
2014-04-14 10:05:00,43.01,43.02,42.97,42.98,93700.0,31.916,31.9234,31.8863,31.8937,93700.0
2014-04-14 10:10:00,42.98,42.98,42.94,42.94,33900.0,31.8937,31.8937,31.864,31.864,33900.0
2014-04-14 10:15:00,42.93,42.97,42.93,42.97,29200.0,31.8566,31.8863,31.8566,31.8863,29200.0
2014-04-14 10:20:00,42.97,42.97,42.95,42.95,22500.0,31.8863,31.8863,31.8714,31.8714,22500.0
2014-04-14 10:25:00,42.95,42.99,42.95,42.96,36700.0,31.8714,31.9011,31.8714,31.8789,36700.0
2014-04-14 10:30:00,42.97,43.0,42.96,42.98,17400.0,31.8863,31.9085,31.8789,31.8937,17400.0
2014-04-14 10:35:00,43.0,43.0,42.97,43.0,28800.0,31.9085,31.9085,31.8863,31.9085,28800.0
2014-04-14 10:40:00,43.01,43.01,42.97,43.0,44800.0,31.916,31.916,31.8863,31.9085,44800.0
2014-04-14 10:45:00,43.0,43.02,42.99,43.0,13200.0,31.9085,31.9234,31.9011,31.9085,13200.0
2014-04-14 10:50:00,43.0,43.01,42.98,42.98,18300.0,31.9085,31.916,31.8937,31.8937,18300.0
2014-04-14 10:55:00,42.98,43.01,42.98,43.01,35200.0,31.8937,31.916,31.8937,31.916,35200.0
2014-04-14 11:00:00,43.01,43.02,43.01,43.02,12100.0,31.916,31.9234,31.916,31.9234,12100.0
2014-04-14 11:05:00,43.03,43.03,43.0,43.0,13900.0,31.9308,31.9308,31.9085,31.9085,13900.0
2014-04-14 11:10:00,43.01,43.01,42.98,43.01,49600.0,31.916,31.916,31.8937,31.916,49600.0
2014-04-14 11:15:00,43.01,43.01,43.0,43.01,10400.0,31.916,31.916,31.9085,31.916,10400.0
2014-04-14 11:20:00,43.01,43.02,43.0,43.02,11200.0,31.916,31.9234,31.9085,31.9234,11200.0
2014-04-14 11:25:00,43.02,43.03,43.0,43.0,16100.0,31.9234,31.9308,31.9085,31.9085,16100.0
2014-04-14 11:30:00,43.01,43.04,43.0,43.04,14300.0,31.916,31.9382,31.9085,31.9382,14300.0
2014-04-14 11:35:00,43.04,43.05,43.03,43.05,26100.0,31.9382,31.9456,31.9308,31.9456,26100.0
2014-04-14 11:40:00,43.05,43.06,43.04,43.05,20300.0,31.9456,31.9531,31.9382,31.9456,20300.0
2014-04-14 11:45:00,43.05,43.05,43.04,43.05,7800.0,31.9456,31.9456,31.9382,31.9456,7800.0
2014-04-14 11:50:00,43.04,43.05,43.04,43.05,6100.0,31.9382,31.9456,31.9382,31.9456,6100.0
2014-04-14 11:55:00,43.05,43.05,43.03,43.04,20900.0,31.9456,31.9456,31.9308,31.9382,20900.0
2014-04-14 12:00:00,43.04,43.06,43.03,43.06,10900.0,31.9382,31.9531,31.9308,31.9531,10900.0
2014-04-14 12:05:00,43.06,43.07,43.05,43.07,8100.0,31.9531,31.9605,31.9456,31.9605,8100.0
2014-04-14 12:10:00,43.07,43.1,43.06,43.09,25700.0,31.9605,31.9827,31.9531,31.9753,25700.0
2014-04-14 12:15:00,43.09,43.12,43.09,43.12,22000.0,31.9753,31.9976,31.9753,31.9976,22000.0
2014-04-14 12:20:00,43.12,43.12,43.1,43.11,33200.0,31.9976,31.9976,31.9827,31.9902,33200.0
2014-04-14 12:25:00,43.11,43.11,43.09,43.11,12900.0,31.9902,31.9902,31.9753,31.9902,12900.0
2014-04-14 12:30:00,43.11,43.12,43.1,43.12,17800.0,31.9902,31.9976,31.9827,31.9976,17800.0
2014-04-14 12:35:00,43.12,43.16,43.12,43.15,26700.0,31.9976,32.0273,31.9976,32.0199,26700.0
2014-04-14 12:40:00,43.14,43.15,43.13,43.14,10400.0,32.0124,32.0199,32.005,32.0124,10400.0
2014-04-14 12:45:00,43.14,43.14,43.13,43.14,9600.0,32.0124,32.0124,32.005,32.0124,9600.0
2014-04-14 12:50:00,43.14,43.14,43.13,43.14,6000.0,32.0124,32.0124,32.005,32.0124,6000.0
2014-04-14 12:55:00,43.15,43.15,43.14,43.15,6900.0,32.0199,32.0199,32.0124,32.0199,6900.0
2014-04-14 13:00:00,43.15,43.15,43.12,43.13,12600.0,32.0199,32.0199,31.9976,32.005,12600.0
2014-04-14 13:05:00,43.13,43.13,43.12,43.12,4400.0,32.005,32.005,31.9976,31.9976,4400.0
2014-04-14 13:10:00,43.12,43.13,43.11,43.11,8000.0,31.9976,32.005,31.9902,31.9902,8000.0
2014-04-14 13:15:00,43.12,43.12,43.09,43.11,12600.0,31.9976,31.9976,31.9753,31.9902,12600.0
2014-04-14 13:20:00,43.1,43.1,43.06,43.08,300500.0,31.9827,31.9827,31.9531,31.9679,300500.0
2014-04-14 13:25:00,43.09,43.09,43.06,43.07,22800.0,31.9753,31.9753,31.9531,31.9605,22800.0
2014-04-14 13:30:00,43.07,43.07,43.05,43.06,14700.0,31.9605,31.9605,31.9456,31.9531,14700.0
2014-04-14 13:35:00,43.06,43.09,43.05,43.07,43400.0,31.9531,31.9753,31.9456,31.9605,43400.0
2014-04-14 13:40:00,43.08,43.09,43.07,43.08,32400.0,31.9679,31.9753,31.9605,31.9679,32400.0
2014-04-14 13:45:00,43.08,43.08,43.05,43.05,38900.0,31.9679,31.9679,31.9456,31.9456,38900.0
2014-04-14 13:50:00,43.05,43.05,43.03,43.05,10100.0,31.9456,31.9456,31.9308,31.9456,10100.0
2014-04-14 13:55:00,43.04,43.05,43.03,43.03,8100.0,31.9382,31.9456,31.9308,31.9308,8100.0
2014-04-14 14:00:00,43.04,43.05,43.03,43.04,30200.0,31.9382,31.9456,31.9308,31.9382,30200.0
2014-04-14 14:05:00,43.05,43.07,43.04,43.05,11300.0,31.9456,31.9605,31.9382,31.9456,11300.0
2014-04-14 14:10:00,43.05,43.06,43.04,43.04,150400.0,31.9456,31.9531,31.9382,31.9382,150400.0
2014-04-14 14:15:00,43.03,43.04,43.0,43.01,12100.0,31.9308,31.9382,31.9085,31.916,12100.0
2014-04-14 14:20:00,43.0,43.0,42.97,42.97,27700.0,31.9085,31.9085,31.8863,31.8863,27700.0
2014-04-14 14:25:00,42.97,42.98,42.94,42.96,47400.0,31.8863,31.8937,31.864,31.8789,47400.0
2014-04-14 14:30:00,42.96,42.96,42.93,42.94,20200.0,31.8789,31.8789,31.8566,31.864,20200.0
2014-04-14 14:35:00,42.95,42.96,42.94,42.94,9300.0,31.8714,31.8789,31.864,31.864,9300.0
2014-04-14 14:40:00,42.95,42.95,42.93,42.93,39900.0,31.8714,31.8714,31.8566,31.8566,39900.0
2014-04-14 14:45:00,42.93,42.96,42.92,42.96,132000.0,31.8566,31.8789,31.8492,31.8789,132000.0
2014-04-14 14:50:00,42.96,42.97,42.96,42.97,22700.0,31.8789,31.8863,31.8789,31.8863,22700.0
2014-04-14 14:55:00,42.97,42.98,42.93,42.94,42700.0,31.8863,31.8937,31.8566,31.864,42700.0
2014-04-14 15:00:00,42.93,42.94,42.89,42.9,30500.0,31.8566,31.864,31.8269,31.8343,30500.0
2014-04-14 15:05:00,42.9,42.91,42.89,42.89,18400.0,31.8343,31.8418,31.8269,31.8269,18400.0
2014-04-14 15:10:00,42.89,42.9,42.81,42.82,49200.0,31.8269,31.8343,31.7676,31.775,49200.0
2014-04-14 15:15:00,42.82,42.84,42.82,42.84,36000.0,31.775,31.7898,31.775,31.7898,36000.0
2014-04-14 15:20:00,42.84,42.87,42.83,42.87,24300.0,31.7898,31.8121,31.7824,31.8121,24300.0
2014-04-14 15:25:00,42.88,42.89,42.85,42.89,34300.0,31.8195,31.8269,31.7972,31.8269,34300.0
2014-04-14 15:30:00,42.89,42.94,42.89,42.92,47700.0,31.8269,31.864,31.8269,31.8492,47700.0
2014-04-14 15:35:00,42.93,42.98,42.91,42.98,150600.0,31.8566,31.8937,31.8418,31.8937,150600.0
2014-04-14 15:40:00,42.98,43.0,42.96,43.0,52600.0,31.8937,31.9085,31.8789,31.9085,52600.0
2014-04-14 15:45:00,43.0,43.04,42.99,43.02,83600.0,31.9085,31.9382,31.9011,31.9234,83600.0
2014-04-14 15:50:00,43.02,43.07,43.02,43.03,100800.0,31.9234,31.9605,31.9234,31.9308,100800.0
2014-04-14 15:55:00,43.03,43.09,43.02,43.07,208600.0,31.9308,31.9753,31.9234,31.9605,208600.0
2014-04-15 09:30:00,43.24,43.25,43.15,43.17,177700.0,32.0866,32.0941,32.0199,32.0347,177700.0
2014-04-15 09:35:00,43.17,43.22,43.16,43.19,125600.0,32.0347,32.0718,32.0273,32.0495,125600.0
2014-04-15 09:40:00,43.2,43.2,43.15,43.19,84300.0,32.057,32.057,32.0199,32.0495,84300.0
2014-04-15 09:45:00,43.2,43.26,43.2,43.25,42400.0,32.057,32.1015,32.057,32.0941,42400.0
2014-04-15 09:50:00,43.24,43.25,43.19,43.21,127800.0,32.0866,32.0941,32.0495,32.0644,127800.0
2014-04-15 09:55:00,43.22,43.22,43.17,43.18,107600.0,32.0718,32.0718,32.0347,32.0421,107600.0
2014-04-15 10:00:00,43.18,43.19,43.14,43.15,86200.0,32.0421,32.0495,32.0124,32.0199,86200.0
2014-04-15 10:05:00,43.16,43.16,43.13,43.13,41400.0,32.0273,32.0273,32.005,32.005,41400.0
2014-04-15 10:10:00,43.13,43.16,43.07,43.07,147500.0,32.005,32.0273,31.9605,31.9605,147500.0
2014-04-15 10:15:00,43.08,43.09,43.05,43.06,46300.0,31.9679,31.9753,31.9456,31.9531,46300.0
2014-04-15 10:20:00,43.06,43.06,43.01,43.01,78600.0,31.9531,31.9531,31.916,31.916,78600.0
2014-04-15 10:25:00,43.01,43.04,43.0,43.01,56800.0,31.916,31.9382,31.9085,31.916,56800.0
2014-04-15 10:30:00,43.0,43.04,42.98,43.04,30700.0,31.9085,31.9382,31.8937,31.9382,30700.0
2014-04-15 10:35:00,43.04,43.1,43.04,43.1,19200.0,31.9382,31.9827,31.9382,31.9827,19200.0
2014-04-15 10:40:00,43.11,43.17,43.11,43.17,72200.0,31.9902,32.0347,31.9902,32.0347,72200.0
2014-04-15 10:45:00,43.18,43.19,43.16,43.18,53700.0,32.0421,32.0495,32.0273,32.0421,53700.0
2014-04-15 10:50:00,43.18,43.19,43.1,43.11,34300.0,32.0421,32.0495,31.9827,31.9902,34300.0
2014-04-15 10:55:00,43.12,43.15,43.1,43.11,25100.0,31.9976,32.0199,31.9827,31.9902,25100.0
2014-04-15 11:00:00,43.1,43.1,43.05,43.08,25000.0,31.9827,31.9827,31.9456,31.9679,25000.0
2014-04-15 11:05:00,43.08,43.14,43.08,43.09,41600.0,31.9679,32.0124,31.9679,31.9753,41600.0
2014-04-15 11:10:00,43.09,43.1,43.07,43.07,51200.0,31.9753,31.9827,31.9605,31.9605,51200.0
2014-04-15 11:15:00,43.08,43.09,43.05,43.08,63000.0,31.9679,31.9753,31.9456,31.9679,63000.0
2014-04-15 11:20:00,43.08,43.14,43.08,43.13,94400.0,31.9679,32.0124,31.9679,32.005,94400.0
2014-04-15 11:25:00,43.13,43.14,43.1,43.13,48900.0,32.005,32.0124,31.9827,32.005,48900.0
2014-04-15 11:30:00,43.13,43.17,43.12,43.13,57500.0,32.005,32.0347,31.9976,32.005,57500.0
2014-04-15 11:35:00,43.13,43.15,43.12,43.13,68900.0,32.005,32.0199,31.9976,32.005,68900.0
2014-04-15 11:40:00,43.13,43.13,43.09,43.1,32400.0,32.005,32.005,31.9753,31.9827,32400.0
2014-04-15 11:45:00,43.1,43.11,43.05,43.05,56500.0,31.9827,31.9902,31.9456,31.9456,56500.0
2014-04-15 11:50:00,43.06,43.08,43.02,43.05,25400.0,31.9531,31.9679,31.9234,31.9456,25400.0
2014-04-15 11:55:00,43.05,43.06,43.02,43.06,31800.0,31.9456,31.9531,31.9234,31.9531,31800.0
2014-04-15 12:00:00,43.06,43.06,43.02,43.04,26000.0,31.9531,31.9531,31.9234,31.9382,26000.0
2014-04-15 12:05:00,43.05,43.05,43.03,43.04,24500.0,31.9456,31.9456,31.9308,31.9382,24500.0
2014-04-15 12:10:00,43.05,43.05,43.02,43.04,20500.0,31.9456,31.9456,31.9234,31.9382,20500.0
2014-04-15 12:15:00,43.04,43.04,43.02,43.03,35200.0,31.9382,31.9382,31.9234,31.9308,35200.0
2014-04-15 12:20:00,43.04,43.05,42.98,42.99,24600.0,31.9382,31.9456,31.8937,31.9011,24600.0
2014-04-15 12:25:00,43.0,43.04,42.99,43.04,104600.0,31.9085,31.9382,31.9011,31.9382,104600.0
2014-04-15 12:30:00,43.03,43.05,43.01,43.01,22100.0,31.9308,31.9456,31.916,31.916,22100.0
2014-04-15 12:35:00,43.01,43.03,43.0,43.01,19500.0,31.916,31.9308,31.9085,31.916,19500.0
2014-04-15 12:40:00,43.01,43.01,42.99,42.99,31700.0,31.916,31.916,31.9011,31.9011,31700.0
2014-04-15 12:45:00,42.98,43.0,42.95,42.97,21900.0,31.8937,31.9085,31.8714,31.8863,21900.0
2014-04-15 12:50:00,42.97,42.98,42.96,42.98,19400.0,31.8863,31.8937,31.8789,31.8937,19400.0
2014-04-15 12:55:00,42.98,42.98,42.94,42.95,24900.0,31.8937,31.8937,31.864,31.8714,24900.0
2014-04-15 13:00:00,42.94,42.98,42.93,42.98,119300.0,31.864,31.8937,31.8566,31.8937,119300.0
2014-04-15 13:05:00,42.98,42.99,42.97,42.98,30000.0,31.8937,31.9011,31.8863,31.8937,30000.0
2014-04-15 13:10:00,42.98,42.98,42.95,42.97,15200.0,31.8937,31.8937,31.8714,31.8863,15200.0
2014-04-15 13:15:00,42.98,43.01,42.98,43.0,79100.0,31.8937,31.916,31.8937,31.9085,79100.0
2014-04-15 13:20:00,43.0,43.01,42.98,42.99,24200.0,31.9085,31.916,31.8937,31.9011,24200.0
2014-04-15 13:25:00,43.0,43.02,42.98,43.02,25800.0,31.9085,31.9234,31.8937,31.9234,25800.0
2014-04-15 13:30:00,43.02,43.06,43.01,43.05,59100.0,31.9234,31.9531,31.916,31.9456,59100.0
2014-04-15 13:35:00,43.05,43.1,43.05,43.1,454900.0,31.9456,31.9827,31.9456,31.9827,454900.0
2014-04-15 13:40:00,43.1,43.14,43.07,43.08,170500.0,31.9827,32.0124,31.9605,31.9679,170500.0
2014-04-15 13:45:00,43.08,43.08,43.06,43.07,88700.0,31.9679,31.9679,31.9531,31.9605,88700.0
2014-04-15 13:50:00,43.06,43.07,43.04,43.05,37300.0,31.9531,31.9605,31.9382,31.9456,37300.0
2014-04-15 13:55:00,43.06,43.11,43.06,43.11,161700.0,31.9531,31.9902,31.9531,31.9902,161700.0
2014-04-15 14:00:00,43.11,43.15,43.11,43.13,41700.0,31.9902,32.0199,31.9902,32.005,41700.0
2014-04-15 14:05:00,43.14,43.16,43.13,43.13,51500.0,32.0124,32.0273,32.005,32.005,51500.0
2014-04-15 14:10:00,43.13,43.15,43.1,43.14,93800.0,32.005,32.0199,31.9827,32.0124,93800.0
2014-04-15 14:15:00,43.14,43.16,43.11,43.11,102500.0,32.0124,32.0273,31.9902,31.9902,102500.0
2014-04-15 14:20:00,43.11,43.13,43.1,43.13,230900.0,31.9902,32.005,31.9827,32.005,230900.0
2014-04-15 14:25:00,43.13,43.15,43.11,43.14,40900.0,32.005,32.0199,31.9902,32.0124,40900.0
2014-04-15 14:30:00,43.13,43.17,43.13,43.17,59500.0,32.005,32.0347,32.005,32.0347,59500.0
2014-04-15 14:35:00,43.18,43.18,43.14,43.16,78800.0,32.0421,32.0421,32.0124,32.0273,78800.0
2014-04-15 14:40:00,43.17,43.18,43.14,43.16,47100.0,32.0347,32.0421,32.0124,32.0273,47100.0
2014-04-15 14:45:00,43.16,43.19,43.16,43.17,41600.0,32.0273,32.0495,32.0273,32.0347,41600.0
2014-04-15 14:50:00,43.16,43.19,43.16,43.18,100300.0,32.0273,32.0495,32.0273,32.0421,100300.0
2014-04-15 14:55:00,43.18,43.18,43.14,43.16,63300.0,32.0421,32.0421,32.0124,32.0273,63300.0
2014-04-15 15:00:00,43.16,43.18,43.15,43.17,44900.0,32.0273,32.0421,32.0199,32.0347,44900.0
2014-04-15 15:05:00,43.16,43.18,43.16,43.16,41300.0,32.0273,32.0421,32.0273,32.0273,41300.0
2014-04-15 15:10:00,43.17,43.21,43.16,43.21,32300.0,32.0347,32.0644,32.0273,32.0644,32300.0
2014-04-15 15:15:00,43.2,43.24,43.2,43.23,92500.0,32.057,32.0866,32.057,32.0792,92500.0
2014-04-15 15:20:00,43.24,43.24,43.18,43.19,175800.0,32.0866,32.0866,32.0421,32.0495,175800.0
2014-04-15 15:25:00,43.19,43.21,43.17,43.2,77500.0,32.0495,32.0644,32.0347,32.057,77500.0
2014-04-15 15:30:00,43.21,43.21,43.17,43.19,46200.0,32.0644,32.0644,32.0347,32.0495,46200.0
2014-04-15 15:35:00,43.2,43.2,43.16,43.18,68600.0,32.057,32.057,32.0273,32.0421,68600.0
2014-04-15 15:40:00,43.18,43.19,43.16,43.16,132400.0,32.0421,32.0495,32.0273,32.0273,132400.0
2014-04-15 15:45:00,43.16,43.21,43.16,43.21,91200.0,32.0273,32.0644,32.0273,32.0644,91200.0
2014-04-15 15:50:00,43.21,43.23,43.2,43.22,67700.0,32.0644,32.0792,32.057,32.0718,67700.0
2014-04-15 15:55:00,43.22,43.22,43.18,43.21,326300.0,32.0718,32.0718,32.0421,32.0644,326300.0
2014-04-16 09:30:00,43.44,43.46,43.31,43.4,159700.0,32.235,32.2499,32.1386,32.2054,159700.0
2014-04-16 09:35:00,43.4,43.53,43.4,43.48,106900.0,32.2054,32.3018,32.2054,32.2647,106900.0
2014-04-16 09:40:00,43.49,43.5,43.47,43.47,104500.0,32.2722,32.2796,32.2573,32.2573,104500.0
2014-04-16 09:45:00,43.48,43.48,43.44,43.46,33200.0,32.2647,32.2647,32.235,32.2499,33200.0
2014-04-16 09:50:00,43.46,43.49,43.45,43.49,48100.0,32.2499,32.2722,32.2425,32.2722,48100.0
2014-04-16 09:55:00,43.49,43.52,43.48,43.51,56500.0,32.2722,32.2944,32.2647,32.287,56500.0
2014-04-16 10:00:00,43.51,43.51,43.45,43.45,146200.0,32.287,32.287,32.2425,32.2425,146200.0
2014-04-16 10:05:00,43.46,43.5,43.45,43.48,58600.0,32.2499,32.2796,32.2425,32.2647,58600.0
2014-04-16 10:10:00,43.48,43.48,43.46,43.47,35400.0,32.2647,32.2647,32.2499,32.2573,35400.0
2014-04-16 10:15:00,43.47,43.48,43.44,43.47,13700.0,32.2573,32.2647,32.235,32.2573,13700.0
2014-04-16 10:20:00,43.48,43.51,43.47,43.47,24800.0,32.2647,32.287,32.2573,32.2573,24800.0
2014-04-16 10:25:00,43.48,43.5,43.48,43.49,36000.0,32.2647,32.2796,32.2647,32.2722,36000.0
2014-04-16 10:30:00,43.49,43.53,43.49,43.51,48600.0,32.2722,32.3018,32.2722,32.287,48600.0
2014-04-16 10:35:00,43.51,43.52,43.51,43.52,86700.0,32.287,32.2944,32.287,32.2944,86700.0
2014-04-16 10:40:00,43.52,43.52,43.52,43.52,44200.0,32.2944,32.2944,32.2944,32.2944,44200.0
2014-04-16 10:45:00,43.52,43.53,43.51,43.52,31900.0,32.2944,32.3018,32.287,32.2944,31900.0
2014-04-16 10:50:00,43.53,43.55,43.52,43.53,54900.0,32.3018,32.3167,32.2944,32.3018,54900.0
2014-04-16 10:55:00,43.53,43.55,43.52,43.52,49900.0,32.3018,32.3167,32.2944,32.2944,49900.0
2014-04-16 11:00:00,43.52,43.53,43.51,43.52,51600.0,32.2944,32.3018,32.287,32.2944,51600.0
2014-04-16 11:05:00,43.52,43.54,43.52,43.53,9500.0,32.2944,32.3093,32.2944,32.3018,9500.0
2014-04-16 11:10:00,43.53,43.54,43.52,43.53,12900.0,32.3018,32.3093,32.2944,32.3018,12900.0
2014-04-16 11:15:00,43.53,43.54,43.52,43.53,21800.0,32.3018,32.3093,32.2944,32.3018,21800.0
2014-04-16 11:20:00,43.53,43.57,43.52,43.57,27700.0,32.3018,32.3315,32.2944,32.3315,27700.0
2014-04-16 11:25:00,43.57,43.57,43.54,43.57,23300.0,32.3315,32.3315,32.3093,32.3315,23300.0
2014-04-16 11:30:00,43.55,43.58,43.55,43.57,10600.0,32.3167,32.3389,32.3167,32.3315,10600.0
2014-04-16 11:35:00,43.58,43.58,43.55,43.56,218700.0,32.3389,32.3389,32.3167,32.3241,218700.0
2014-04-16 11:40:00,43.57,43.57,43.54,43.55,61600.0,32.3315,32.3315,32.3093,32.3167,61600.0
2014-04-16 11:45:00,43.54,43.55,43.53,43.55,44500.0,32.3093,32.3167,32.3018,32.3167,44500.0
2014-04-16 11:50:00,43.55,43.57,43.54,43.57,64300.0,32.3167,32.3315,32.3093,32.3315,64300.0
2014-04-16 11:55:00,43.56,43.57,43.53,43.54,52100.0,32.3241,32.3315,32.3018,32.3093,52100.0
2014-04-16 12:00:00,43.55,43.55,43.53,43.53,29700.0,32.3167,32.3167,32.3018,32.3018,29700.0
2014-04-16 12:05:00,43.54,43.55,43.53,43.55,36200.0,32.3093,32.3167,32.3018,32.3167,36200.0
2014-04-16 12:10:00,43.54,43.55,43.52,43.52,52400.0,32.3093,32.3167,32.2944,32.2944,52400.0
2014-04-16 12:15:00,43.53,43.54,43.52,43.52,74200.0,32.3018,32.3093,32.2944,32.2944,74200.0
2014-04-16 12:20:00,43.52,43.52,43.5,43.5,50900.0,32.2944,32.2944,32.2796,32.2796,50900.0
2014-04-16 12:25:00,43.51,43.53,43.5,43.51,149700.0,32.287,32.3018,32.2796,32.287,149700.0
2014-04-16 12:30:00,43.51,43.52,43.47,43.48,34000.0,32.287,32.2944,32.2573,32.2647,34000.0
2014-04-16 12:35:00,43.48,43.48,43.47,43.47,20400.0,32.2647,32.2647,32.2573,32.2573,20400.0
2014-04-16 12:40:00,43.48,43.51,43.47,43.49,40800.0,32.2647,32.287,32.2573,32.2722,40800.0
2014-04-16 12:45:00,43.48,43.49,43.47,43.48,20900.0,32.2647,32.2722,32.2573,32.2647,20900.0
2014-04-16 12:50:00,43.48,43.49,43.48,43.48,13100.0,32.2647,32.2722,32.2647,32.2647,13100.0
2014-04-16 12:55:00,43.48,43.48,43.46,43.46,58000.0,32.2647,32.2647,32.2499,32.2499,58000.0
2014-04-16 13:00:00,43.47,43.5,43.47,43.47,40400.0,32.2573,32.2796,32.2573,32.2573,40400.0
2014-04-16 13:05:00,43.47,43.5,43.46,43.5,49500.0,32.2573,32.2796,32.2499,32.2796,49500.0
2014-04-16 13:10:00,43.5,43.51,43.49,43.5,28100.0,32.2796,32.287,32.2722,32.2796,28100.0
2014-04-16 13:15:00,43.5,43.54,43.5,43.51,39900.0,32.2796,32.3093,32.2796,32.287,39900.0
2014-04-16 13:20:00,43.52,43.52,43.51,43.51,25000.0,32.2944,32.2944,32.287,32.287,25000.0
2014-04-16 13:25:00,43.52,43.52,43.5,43.5,25300.0,32.2944,32.2944,32.2796,32.2796,25300.0
2014-04-16 13:30:00,43.51,43.51,43.47,43.47,57200.0,32.287,32.287,32.2573,32.2573,57200.0
2014-04-16 13:35:00,43.46,43.48,43.46,43.47,29000.0,32.2499,32.2647,32.2499,32.2573,29000.0
2014-04-16 13:40:00,43.47,43.48,43.46,43.46,42300.0,32.2573,32.2647,32.2499,32.2499,42300.0
2014-04-16 13:45:00,43.46,43.5,43.46,43.49,32200.0,32.2499,32.2796,32.2499,32.2722,32200.0
2014-04-16 13:50:00,43.48,43.49,43.47,43.48,29500.0,32.2647,32.2722,32.2573,32.2647,29500.0
2014-04-16 13:55:00,43.48,43.52,43.47,43.52,23200.0,32.2647,32.2944,32.2573,32.2944,23200.0
2014-04-16 14:00:00,43.52,43.52,43.49,43.5,22400.0,32.2944,32.2944,32.2722,32.2796,22400.0
2014-04-16 14:05:00,43.49,43.51,43.48,43.51,14400.0,32.2722,32.287,32.2647,32.287,14400.0
2014-04-16 14:10:00,43.51,43.54,43.51,43.53,26500.0,32.287,32.3093,32.287,32.3018,26500.0
2014-04-16 14:15:00,43.52,43.52,43.48,43.49,14800.0,32.2944,32.2944,32.2647,32.2722,14800.0
2014-04-16 14:20:00,43.48,43.49,43.47,43.49,23200.0,32.2647,32.2722,32.2573,32.2722,23200.0
2014-04-16 14:25:00,43.49,43.51,43.48,43.5,17600.0,32.2722,32.287,32.2647,32.2796,17600.0
2014-04-16 14:30:00,43.5,43.54,43.49,43.52,46800.0,32.2796,32.3093,32.2722,32.2944,46800.0
2014-04-16 14:35:00,43.52,43.53,43.52,43.53,7800.0,32.2944,32.3018,32.2944,32.3018,7800.0
2014-04-16 14:40:00,43.52,43.54,43.52,43.52,20100.0,32.2944,32.3093,32.2944,32.2944,20100.0
2014-04-16 14:45:00,43.52,43.53,43.51,43.53,11900.0,32.2944,32.3018,32.287,32.3018,11900.0
2014-04-16 14:50:00,43.52,43.55,43.52,43.55,24500.0,32.2944,32.3167,32.2944,32.3167,24500.0
2014-04-16 14:55:00,43.55,43.56,43.55,43.56,15000.0,32.3167,32.3241,32.3167,32.3241,15000.0
2014-04-16 15:00:00,43.56,43.56,43.53,43.54,11100.0,32.3241,32.3241,32.3018,32.3093,11100.0
2014-04-16 15:05:00,43.55,43.55,43.52,43.53,108500.0,32.3167,32.3167,32.2944,32.3018,108500.0
2014-04-16 15:10:00,43.53,43.55,43.53,43.54,48600.0,32.3018,32.3167,32.3018,32.3093,48600.0
2014-04-16 15:15:00,43.53,43.55,43.53,43.54,14800.0,32.3018,32.3167,32.3018,32.3093,14800.0
2014-04-16 15:20:00,43.54,43.54,43.53,43.54,6000.0,32.3093,32.3093,32.3018,32.3093,6000.0
2014-04-16 15:25:00,43.54,43.56,43.54,43.55,14000.0,32.3093,32.3241,32.3093,32.3167,14000.0
2014-04-16 15:30:00,43.56,43.56,43.53,43.54,47400.0,32.3241,32.3241,32.3018,32.3093,47400.0
2014-04-16 15:35:00,43.54,43.56,43.54,43.55,30800.0,32.3093,32.3241,32.3093,32.3167,30800.0
2014-04-16 15:40:00,43.55,43.59,43.55,43.59,151300.0,32.3167,32.3464,32.3167,32.3464,151300.0
2014-04-16 15:45:00,43.59,43.6,43.57,43.59,147300.0,32.3464,32.3538,32.3315,32.3464,147300.0
2014-04-16 15:50:00,43.6,43.62,43.59,43.62,80900.0,32.3538,32.3686,32.3464,32.3686,80900.0
2014-04-16 15:55:00,43.62,43.62,43.6,43.61,241500.0,32.3686,32.3686,32.3538,32.3612,241500.0
2014-04-17 09:30:00,43.54,43.6,43.5,43.55,71100.0,32.3093,32.3538,32.2796,32.3167,71100.0
2014-04-17 09:35:00,43.56,43.58,43.53,43.55,60400.0,32.3241,32.3389,32.3018,32.3167,60400.0
2014-04-17 09:40:00,43.55,43.55,43.49,43.52,204500.0,32.3167,32.3167,32.2722,32.2944,204500.0
2014-04-17 09:45:00,43.52,43.54,43.51,43.52,36000.0,32.2944,32.3093,32.287,32.2944,36000.0
2014-04-17 09:50:00,43.53,43.54,43.5,43.51,275500.0,32.3018,32.3093,32.2796,32.287,275500.0
2014-04-17 09:55:00,43.51,43.51,43.45,43.47,163800.0,32.287,32.287,32.2425,32.2573,163800.0
2014-04-17 10:00:00,43.48,43.49,43.44,43.48,63400.0,32.2647,32.2722,32.235,32.2647,63400.0
2014-04-17 10:05:00,43.48,43.49,43.45,43.45,27800.0,32.2647,32.2722,32.2425,32.2425,27800.0
2014-04-17 10:10:00,43.46,43.49,43.46,43.48,23800.0,32.2499,32.2722,32.2499,32.2647,23800.0
2014-04-17 10:15:00,43.48,43.48,43.43,43.43,31100.0,32.2647,32.2647,32.2276,32.2276,31100.0
2014-04-17 10:20:00,43.43,43.43,43.41,43.41,12600.0,32.2276,32.2276,32.2128,32.2128,12600.0
2014-04-17 10:25:00,43.42,43.43,43.39,43.4,47800.0,32.2202,32.2276,32.1979,32.2054,47800.0
2014-04-17 10:30:00,43.41,43.44,43.4,43.43,19100.0,32.2128,32.235,32.2054,32.2276,19100.0
2014-04-17 10:35:00,43.43,43.48,43.43,43.47,57000.0,32.2276,32.2647,32.2276,32.2573,57000.0
2014-04-17 10:40:00,43.46,43.52,43.46,43.49,340700.0,32.2499,32.2944,32.2499,32.2722,340700.0
2014-04-17 10:45:00,43.49,43.5,43.46,43.46,99400.0,32.2722,32.2796,32.2499,32.2499,99400.0
2014-04-17 10:50:00,43.47,43.5,43.47,43.5,12300.0,32.2573,32.2796,32.2573,32.2796,12300.0
2014-04-17 10:55:00,43.49,43.51,43.49,43.5,12100.0,32.2722,32.287,32.2722,32.2796,12100.0
2014-04-17 11:00:00,43.5,43.51,43.49,43.5,72800.0,32.2796,32.287,32.2722,32.2796,72800.0
2014-04-17 11:05:00,43.5,43.5,43.47,43.5,24800.0,32.2796,32.2796,32.2573,32.2796,24800.0
2014-04-17 11:10:00,43.5,43.5,43.48,43.48,11200.0,32.2796,32.2796,32.2647,32.2647,11200.0
2014-04-17 11:15:00,43.48,43.5,43.48,43.5,24300.0,32.2647,32.2796,32.2647,32.2796,24300.0
2014-04-17 11:20:00,43.49,43.51,43.49,43.5,8900.0,32.2722,32.287,32.2722,32.2796,8900.0
2014-04-17 11:25:00,43.5,43.51,43.47,43.47,6800.0,32.2796,32.287,32.2573,32.2573,6800.0
2014-04-17 11:30:00,43.48,43.49,43.46,43.46,38400.0,32.2647,32.2722,32.2499,32.2499,38400.0
2014-04-17 11:35:00,43.47,43.48,43.47,43.48,7500.0,32.2573,32.2647,32.2573,32.2647,7500.0
2014-04-17 11:40:00,43.48,43.51,43.47,43.5,8800.0,32.2647,32.287,32.2573,32.2796,8800.0
2014-04-17 11:45:00,43.49,43.49,43.47,43.48,72900.0,32.2722,32.2722,32.2573,32.2647,72900.0
2014-04-17 11:50:00,43.47,43.49,43.46,43.49,16900.0,32.2573,32.2722,32.2499,32.2722,16900.0
2014-04-17 11:55:00,43.48,43.51,43.48,43.5,10000.0,32.2647,32.287,32.2647,32.2796,10000.0
2014-04-17 12:00:00,43.51,43.56,43.51,43.54,246700.0,32.287,32.3241,32.287,32.3093,246700.0
2014-04-17 12:05:00,43.54,43.54,43.52,43.52,11500.0,32.3093,32.3093,32.2944,32.2944,11500.0
2014-04-17 12:10:00,43.52,43.54,43.51,43.54,47600.0,32.2944,32.3093,32.287,32.3093,47600.0
2014-04-17 12:15:00,43.53,43.54,43.51,43.51,20400.0,32.3018,32.3093,32.287,32.287,20400.0
2014-04-17 12:20:00,43.5,43.51,43.5,43.51,67000.0,32.2796,32.287,32.2796,32.287,67000.0
2014-04-17 12:25:00,43.5,43.52,43.5,43.52,10100.0,32.2796,32.2944,32.2796,32.2944,10100.0
2014-04-17 12:30:00,43.52,43.52,43.51,43.51,9900.0,32.2944,32.2944,32.287,32.287,9900.0
2014-04-17 12:35:00,43.51,43.54,43.5,43.53,8200.0,32.287,32.3093,32.2796,32.3018,8200.0
2014-04-17 12:40:00,43.53,43.54,43.52,43.53,41600.0,32.3018,32.3093,32.2944,32.3018,41600.0
2014-04-17 12:45:00,43.53,43.54,43.53,43.54,2600.0,32.3018,32.3093,32.3018,32.3093,2600.0
2014-04-17 12:50:00,43.54,43.55,43.53,43.55,4200.0,32.3093,32.3167,32.3018,32.3167,4200.0
2014-04-17 12:55:00,43.54,43.55,43.54,43.54,12700.0,32.3093,32.3167,32.3093,32.3093,12700.0
2014-04-17 13:00:00,43.54,43.56,43.54,43.56,9700.0,32.3093,32.3241,32.3093,32.3241,9700.0
2014-04-17 13:05:00,43.56,43.57,43.55,43.56,7500.0,32.3241,32.3315,32.3167,32.3241,7500.0
2014-04-17 13:10:00,43.57,43.61,43.57,43.59,18900.0,32.3315,32.3612,32.3315,32.3464,18900.0
2014-04-17 13:15:00,43.59,43.61,43.59,43.59,77400.0,32.3464,32.3612,32.3464,32.3464,77400.0
2014-04-17 13:20:00,43.58,43.6,43.58,43.59,9700.0,32.3389,32.3538,32.3389,32.3464,9700.0
2014-04-17 13:25:00,43.59,43.6,43.58,43.58,21400.0,32.3464,32.3538,32.3389,32.3389,21400.0
2014-04-17 13:30:00,43.58,43.59,43.57,43.58,13800.0,32.3389,32.3464,32.3315,32.3389,13800.0
2014-04-17 13:35:00,43.59,43.59,43.58,43.59,2700.0,32.3464,32.3464,32.3389,32.3464,2700.0
2014-04-17 13:40:00,43.59,43.62,43.59,43.62,8000.0,32.3464,32.3686,32.3464,32.3686,8000.0
2014-04-17 13:45:00,43.61,43.62,43.59,43.59,11400.0,32.3612,32.3686,32.3464,32.3464,11400.0
2014-04-17 13:50:00,43.59,43.61,43.59,43.6,5100.0,32.3464,32.3612,32.3464,32.3538,5100.0
2014-04-17 13:55:00,43.61,43.62,43.6,43.62,14200.0,32.3612,32.3686,32.3538,32.3686,14200.0
2014-04-17 14:00:00,43.61,43.62,43.58,43.58,12600.0,32.3612,32.3686,32.3389,32.3389,12600.0
2014-04-17 14:05:00,43.58,43.6,43.58,43.58,25700.0,32.3389,32.3538,32.3389,32.3389,25700.0
2014-04-17 14:10:00,43.58,43.6,43.58,43.59,31500.0,32.3389,32.3538,32.3389,32.3464,31500.0
2014-04-17 14:15:00,43.59,43.6,43.59,43.59,16100.0,32.3464,32.3538,32.3464,32.3464,16100.0
2014-04-17 14:20:00,43.59,43.61,43.59,43.59,22100.0,32.3464,32.3612,32.3464,32.3464,22100.0
2014-04-17 14:25:00,43.59,43.6,43.59,43.59,5300.0,32.3464,32.3538,32.3464,32.3464,5300.0
2014-04-17 14:30:00,43.59,43.6,43.58,43.58,318200.0,32.3464,32.3538,32.3389,32.3389,318200.0
2014-04-17 14:35:00,43.58,43.6,43.58,43.59,12400.0,32.3389,32.3538,32.3389,32.3464,12400.0
2014-04-17 14:40:00,43.59,43.59,43.58,43.58,39400.0,32.3464,32.3464,32.3389,32.3389,39400.0
2014-04-17 14:45:00,43.59,43.59,43.57,43.57,54300.0,32.3464,32.3464,32.3315,32.3315,54300.0
2014-04-17 14:50:00,43.57,43.58,43.57,43.57,84000.0,32.3315,32.3389,32.3315,32.3315,84000.0
2014-04-17 14:55:00,43.58,43.59,43.57,43.59,18600.0,32.3389,32.3464,32.3315,32.3464,18600.0
2014-04-17 15:00:00,43.59,43.61,43.58,43.61,26900.0,32.3464,32.3612,32.3389,32.3612,26900.0
2014-04-17 15:05:00,43.61,43.63,43.6,43.63,148500.0,32.3612,32.376,32.3538,32.376,148500.0
2014-04-17 15:10:00,43.63,43.64,43.63,43.63,125800.0,32.376,32.3835,32.376,32.376,125800.0
2014-04-17 15:15:00,43.63,43.66,43.62,43.63,24400.0,32.376,32.3983,32.3686,32.376,24400.0
2014-04-17 15:20:00,43.63,43.64,43.63,43.64,5600.0,32.376,32.3835,32.376,32.3835,5600.0
2014-04-17 15:25:00,43.64,43.65,43.64,43.64,29300.0,32.3835,32.3909,32.3835,32.3835,29300.0
2014-04-17 15:30:00,43.64,43.65,43.61,43.62,47300.0,32.3835,32.3909,32.3612,32.3686,47300.0
2014-04-17 15:35:00,43.61,43.62,43.6,43.62,21700.0,32.3612,32.3686,32.3538,32.3686,21700.0
2014-04-17 15:40:00,43.61,43.63,43.61,43.62,24800.0,32.3612,32.376,32.3612,32.3686,24800.0
2014-04-17 15:45:00,43.61,43.63,43.6,43.63,32100.0,32.3612,32.376,32.3538,32.376,32100.0
2014-04-17 15:50:00,43.63,43.66,43.62,43.65,116400.0,32.376,32.3983,32.3686,32.3909,116400.0
2014-04-17 15:55:00,43.64,43.67,43.63,43.65,310900.0,32.3835,32.4057,32.376,32.3909,310900.0
2014-04-21 09:30:00,43.52,43.68,43.44,43.48,51700.0,32.2944,32.4131,32.235,32.2647,51700.0
2014-04-21 09:35:00,43.49,43.56,43.49,43.54,71100.0,32.2722,32.3241,32.2722,32.3093,71100.0
2014-04-21 09:40:00,43.54,43.58,43.52,43.58,65700.0,32.3093,32.3389,32.2944,32.3389,65700.0
2014-04-21 09:45:00,43.58,43.61,43.58,43.59,101200.0,32.3389,32.3612,32.3389,32.3464,101200.0
2014-04-21 09:50:00,43.59,43.61,43.57,43.57,23700.0,32.3464,32.3612,32.3315,32.3315,23700.0
2014-04-21 09:55:00,43.57,43.58,43.55,43.56,13300.0,32.3315,32.3389,32.3167,32.3241,13300.0
2014-04-21 10:00:00,43.56,43.57,43.55,43.55,22200.0,32.3241,32.3315,32.3167,32.3167,22200.0
2014-04-21 10:05:00,43.55,43.56,43.52,43.55,118900.0,32.3167,32.3241,32.2944,32.3167,118900.0
2014-04-21 10:10:00,43.55,43.58,43.55,43.58,19200.0,32.3167,32.3389,32.3167,32.3389,19200.0
2014-04-21 10:15:00,43.57,43.6,43.57,43.6,19800.0,32.3315,32.3538,32.3315,32.3538,19800.0
2014-04-21 10:20:00,43.59,43.62,43.59,43.61,15500.0,32.3464,32.3686,32.3464,32.3612,15500.0
2014-04-21 10:25:00,43.6,43.66,43.6,43.66,9900.0,32.3538,32.3983,32.3538,32.3983,9900.0
2014-04-21 10:30:00,43.66,43.68,43.63,43.63,130800.0,32.3983,32.4131,32.376,32.376,130800.0
2014-04-21 10:35:00,43.63,43.64,43.62,43.62,29900.0,32.376,32.3835,32.3686,32.3686,29900.0
2014-04-21 10:40:00,43.63,43.64,43.62,43.63,19900.0,32.376,32.3835,32.3686,32.376,19900.0
2014-04-21 10:45:00,43.63,43.64,43.63,43.64,19000.0,32.376,32.3835,32.376,32.3835,19000.0
2014-04-21 10:50:00,43.64,43.65,43.62,43.63,19400.0,32.3835,32.3909,32.3686,32.376,19400.0
2014-04-21 10:55:00,43.62,43.62,43.61,43.61,14400.0,32.3686,32.3686,32.3612,32.3612,14400.0
2014-04-21 11:00:00,43.61,43.62,43.6,43.62,8200.0,32.3612,32.3686,32.3538,32.3686,8200.0
2014-04-21 11:05:00,43.62,43.63,43.61,43.61,11800.0,32.3686,32.376,32.3612,32.3612,11800.0
2014-04-21 11:10:00,43.61,43.63,43.61,43.63,20600.0,32.3612,32.376,32.3612,32.376,20600.0
2014-04-21 11:15:00,43.64,43.65,43.63,43.63,6300.0,32.3835,32.3909,32.376,32.376,6300.0
2014-04-21 11:20:00,43.63,43.63,43.61,43.61,6400.0,32.376,32.376,32.3612,32.3612,6400.0
2014-04-21 11:25:00,43.61,43.63,43.61,43.62,35200.0,32.3612,32.376,32.3612,32.3686,35200.0
2014-04-21 11:30:00,43.63,43.63,43.61,43.63,17500.0,32.376,32.376,32.3612,32.376,17500.0
2014-04-21 11:35:00,43.63,43.63,43.6,43.61,11500.0,32.376,32.376,32.3538,32.3612,11500.0
2014-04-21 11:40:00,43.61,43.61,43.6,43.61,15400.0,32.3612,32.3612,32.3538,32.3612,15400.0
2014-04-21 11:45:00,43.62,43.62,43.6,43.6,8200.0,32.3686,32.3686,32.3538,32.3538,8200.0
2014-04-21 11:50:00,43.6,43.61,43.6,43.6,5800.0,32.3538,32.3612,32.3538,32.3538,5800.0
2014-04-21 11:55:00,43.6,43.6,43.59,43.59,16300.0,32.3538,32.3538,32.3464,32.3464,16300.0
2014-04-21 12:00:00,43.6,43.62,43.59,43.62,12600.0,32.3538,32.3686,32.3464,32.3686,12600.0
2014-04-21 12:05:00,43.62,43.62,43.61,43.61,4400.0,32.3686,32.3686,32.3612,32.3612,4400.0
2014-04-21 12:10:00,43.61,43.61,43.59,43.59,8400.0,32.3612,32.3612,32.3464,32.3464,8400.0
2014-04-21 12:15:00,43.59,43.6,43.59,43.59,8400.0,32.3464,32.3538,32.3464,32.3464,8400.0
2014-04-21 12:20:00,43.58,43.61,43.58,43.59,6500.0,32.3389,32.3612,32.3389,32.3464,6500.0
2014-04-21 12:25:00,43.59,43.61,43.59,43.6,5500.0,32.3464,32.3612,32.3464,32.3538,5500.0
2014-04-21 12:30:00,43.6,43.6,43.58,43.59,7000.0,32.3538,32.3538,32.3389,32.3464,7000.0
2014-04-21 12:35:00,43.58,43.59,43.58,43.59,7300.0,32.3389,32.3464,32.3389,32.3464,7300.0
2014-04-21 12:40:00,43.59,43.59,43.58,43.59,3700.0,32.3464,32.3464,32.3389,32.3464,3700.0
2014-04-21 12:45:00,43.59,43.59,43.58,43.59,8300.0,32.3464,32.3464,32.3389,32.3464,8300.0
2014-04-21 12:50:00,43.59,43.62,43.59,43.62,6200.0,32.3464,32.3686,32.3464,32.3686,6200.0
2014-04-21 12:55:00,43.61,43.62,43.61,43.62,4000.0,32.3612,32.3686,32.3612,32.3686,4000.0
2014-04-21 13:00:00,43.61,43.62,43.61,43.61,11100.0,32.3612,32.3686,32.3612,32.3612,11100.0
2014-04-21 13:05:00,43.6,43.61,43.6,43.61,400.0,32.3538,32.3612,32.3538,32.3612,400.0
2014-04-21 13:10:00,43.6,43.61,43.6,43.61,2100.0,32.3538,32.3612,32.3538,32.3612,2100.0
2014-04-21 13:15:00,43.61,43.62,43.61,43.62,4800.0,32.3612,32.3686,32.3612,32.3686,4800.0
2014-04-21 13:20:00,43.62,43.63,43.61,43.62,6300.0,32.3686,32.376,32.3612,32.3686,6300.0
2014-04-21 13:25:00,43.62,43.63,43.62,43.63,2900.0,32.3686,32.376,32.3686,32.376,2900.0
2014-04-21 13:30:00,43.62,43.63,43.61,43.63,13200.0,32.3686,32.376,32.3612,32.376,13200.0
2014-04-21 13:35:00,43.64,43.64,43.62,43.62,31700.0,32.3835,32.3835,32.3686,32.3686,31700.0
2014-04-21 13:40:00,43.62,43.63,43.61,43.63,7400.0,32.3686,32.376,32.3612,32.376,7400.0
2014-04-21 13:45:00,43.63,43.64,43.61,43.61,29200.0,32.376,32.3835,32.3612,32.3612,29200.0
2014-04-21 13:50:00,43.62,43.62,43.6,43.6,7800.0,32.3686,32.3686,32.3538,32.3538,7800.0
2014-04-21 13:55:00,43.61,43.62,43.6,43.62,7200.0,32.3612,32.3686,32.3538,32.3686,7200.0
2014-04-21 14:00:00,43.62,43.63,43.62,43.62,10400.0,32.3686,32.376,32.3686,32.3686,10400.0
2014-04-21 14:05:00,43.62,43.64,43.61,43.62,35900.0,32.3686,32.3835,32.3612,32.3686,35900.0
2014-04-21 14:10:00,43.62,43.63,43.62,43.62,23400.0,32.3686,32.376,32.3686,32.3686,23400.0
2014-04-21 14:15:00,43.61,43.62,43.61,43.61,23400.0,32.3612,32.3686,32.3612,32.3612,23400.0
2014-04-21 14:20:00,43.61,43.61,43.6,43.61,2600.0,32.3612,32.3612,32.3538,32.3612,2600.0
2014-04-21 14:25:00,43.61,43.61,43.59,43.6,30900.0,32.3612,32.3612,32.3464,32.3538,30900.0
2014-04-21 14:30:00,43.6,43.61,43.59,43.6,14500.0,32.3538,32.3612,32.3464,32.3538,14500.0
2014-04-21 14:35:00,43.61,43.61,43.59,43.61,19400.0,32.3612,32.3612,32.3464,32.3612,19400.0
2014-04-21 14:40:00,43.61,43.62,43.6,43.61,52100.0,32.3612,32.3686,32.3538,32.3612,52100.0
2014-04-21 14:45:00,43.61,43.61,43.59,43.61,446300.0,32.3612,32.3612,32.3464,32.3612,446300.0
2014-04-21 14:50:00,43.61,43.62,43.61,43.62,38000.0,32.3612,32.3686,32.3612,32.3686,38000.0
2014-04-21 14:55:00,43.61,43.62,43.61,43.62,23900.0,32.3612,32.3686,32.3612,32.3686,23900.0
2014-04-21 15:00:00,43.62,43.63,43.61,43.63,49900.0,32.3686,32.376,32.3612,32.376,49900.0
2014-04-21 15:05:00,43.63,43.63,43.61,43.61,23200.0,32.376,32.376,32.3612,32.3612,23200.0
2014-04-21 15:10:00,43.6,43.61,43.59,43.61,48800.0,32.3538,32.3612,32.3464,32.3612,48800.0
2014-04-21 15:15:00,43.61,43.61,43.59,43.59,34700.0,32.3612,32.3612,32.3464,32.3464,34700.0
2014-04-21 15:20:00,43.59,43.61,43.59,43.59,25100.0,32.3464,32.3612,32.3464,32.3464,25100.0
2014-04-21 15:25:00,43.6,43.61,43.59,43.61,307500.0,32.3538,32.3612,32.3464,32.3612,307500.0
2014-04-21 15:30:00,43.6,43.62,43.6,43.62,58500.0,32.3538,32.3686,32.3538,32.3686,58500.0
2014-04-21 15:35:00,43.61,43.63,43.61,43.62,76600.0,32.3612,32.376,32.3612,32.3686,76600.0
2014-04-21 15:40:00,43.62,43.64,43.62,43.64,126300.0,32.3686,32.3835,32.3686,32.3835,126300.0
2014-04-21 15:45:00,43.64,43.65,43.62,43.62,181900.0,32.3835,32.3909,32.3686,32.3686,181900.0
2014-04-21 15:50:00,43.63,43.65,43.62,43.64,231400.0,32.376,32.3909,32.3686,32.3835,231400.0
2014-04-21 15:55:00,43.65,43.66,43.64,43.66,421500.0,32.3909,32.3983,32.3835,32.3983,421500.0
2014-04-22 09:30:00,43.69,43.69,43.57,43.59,103700.0,32.4206,32.4206,32.3315,32.3464,103700.0
2014-04-22 09:35:00,43.58,43.61,43.57,43.58,57700.0,32.3389,32.3612,32.3315,32.3389,57700.0
2014-04-22 09:40:00,43.59,43.61,43.56,43.59,194700.0,32.3464,32.3612,32.3241,32.3464,194700.0
2014-04-22 09:45:00,43.59,43.63,43.58,43.63,30000.0,32.3464,32.376,32.3389,32.376,30000.0
2014-04-22 09:50:00,43.62,43.64,43.59,43.63,44800.0,32.3686,32.3835,32.3464,32.376,44800.0
2014-04-22 09:55:00,43.63,43.65,43.63,43.63,26300.0,32.376,32.3909,32.376,32.376,26300.0
2014-04-22 10:00:00,43.64,43.64,43.6,43.61,87200.0,32.3835,32.3835,32.3538,32.3612,87200.0
2014-04-22 10:05:00,43.61,43.65,43.6,43.65,32500.0,32.3612,32.3909,32.3538,32.3909,32500.0
2014-04-22 10:10:00,43.65,43.66,43.64,43.65,18100.0,32.3909,32.3983,32.3835,32.3909,18100.0
2014-04-22 10:15:00,43.66,43.67,43.64,43.65,11600.0,32.3983,32.4057,32.3835,32.3909,11600.0
2014-04-22 10:20:00,43.65,43.66,43.62,43.63,32500.0,32.3909,32.3983,32.3686,32.376,32500.0
2014-04-22 10:25:00,43.63,43.64,43.62,43.64,12100.0,32.376,32.3835,32.3686,32.3835,12100.0
2014-04-22 10:30:00,43.64,43.66,43.63,43.66,7100.0,32.3835,32.3983,32.376,32.3983,7100.0
2014-04-22 10:35:00,43.65,43.66,43.63,43.63,8200.0,32.3909,32.3983,32.376,32.376,8200.0
2014-04-22 10:40:00,43.64,43.64,43.61,43.61,67900.0,32.3835,32.3835,32.3612,32.3612,67900.0
2014-04-22 10:45:00,43.61,43.62,43.59,43.6,94200.0,32.3612,32.3686,32.3464,32.3538,94200.0
2014-04-22 10:50:00,43.6,43.61,43.59,43.6,27400.0,32.3538,32.3612,32.3464,32.3538,27400.0
2014-04-22 10:55:00,43.59,43.61,43.58,43.61,26400.0,32.3464,32.3612,32.3389,32.3612,26400.0
2014-04-22 11:00:00,43.61,43.64,43.61,43.64,45100.0,32.3612,32.3835,32.3612,32.3835,45100.0
2014-04-22 11:05:00,43.64,43.64,43.62,43.62,25000.0,32.3835,32.3835,32.3686,32.3686,25000.0
2014-04-22 11:10:00,43.62,43.63,43.61,43.63,18800.0,32.3686,32.376,32.3612,32.376,18800.0
2014-04-22 11:15:00,43.63,43.65,43.63,43.65,47700.0,32.376,32.3909,32.376,32.3909,47700.0
2014-04-22 11:20:00,43.65,43.65,43.62,43.62,14800.0,32.3909,32.3909,32.3686,32.3686,14800.0
2014-04-22 11:25:00,43.62,43.63,43.6,43.63,48900.0,32.3686,32.376,32.3538,32.376,48900.0
2014-04-22 11:30:00,43.63,43.64,43.63,43.64,9500.0,32.376,32.3835,32.376,32.3835,9500.0
2014-04-22 11:35:00,43.63,43.66,43.63,43.65,46700.0,32.376,32.3983,32.376,32.3909,46700.0
2014-04-22 11:40:00,43.64,43.64,43.62,43.62,41300.0,32.3835,32.3835,32.3686,32.3686,41300.0
2014-04-22 11:45:00,43.62,43.63,43.61,43.62,21800.0,32.3686,32.376,32.3612,32.3686,21800.0
2014-04-22 11:50:00,43.62,43.65,43.62,43.65,12200.0,32.3686,32.3909,32.3686,32.3909,12200.0
2014-04-22 11:55:00,43.65,43.66,43.64,43.66,84100.0,32.3909,32.3983,32.3835,32.3983,84100.0
2014-04-22 12:00:00,43.65,43.66,43.64,43.64,5700.0,32.3909,32.3983,32.3835,32.3835,5700.0
2014-04-22 12:05:00,43.64,43.65,43.64,43.65,15800.0,32.3835,32.3909,32.3835,32.3909,15800.0
2014-04-22 12:10:00,43.65,43.67,43.64,43.66,31500.0,32.3909,32.4057,32.3835,32.3983,31500.0
2014-04-22 12:15:00,43.66,43.67,43.66,43.67,7600.0,32.3983,32.4057,32.3983,32.4057,7600.0
2014-04-22 12:20:00,43.66,43.68,43.66,43.67,29600.0,32.3983,32.4131,32.3983,32.4057,29600.0
2014-04-22 12:25:00,43.67,43.67,43.65,43.65,7200.0,32.4057,32.4057,32.3909,32.3909,7200.0
2014-04-22 12:30:00,43.66,43.66,43.65,43.66,9600.0,32.3983,32.3983,32.3909,32.3983,9600.0
2014-04-22 12:35:00,43.66,43.66,43.64,43.64,258800.0,32.3983,32.3983,32.3835,32.3835,258800.0
2014-04-22 12:40:00,43.64,43.66,43.64,43.66,69700.0,32.3835,32.3983,32.3835,32.3983,69700.0
2014-04-22 12:45:00,43.66,43.69,43.66,43.68,172700.0,32.3983,32.4206,32.3983,32.4131,172700.0
2014-04-22 12:50:00,43.68,43.7,43.68,43.69,181200.0,32.4131,32.428,32.4131,32.4206,181200.0
2014-04-22 12:55:00,43.69,43.7,43.69,43.7,12500.0,32.4206,32.428,32.4206,32.428,12500.0
2014-04-22 13:00:00,43.7,43.71,43.69,43.7,21200.0,32.428,32.4354,32.4206,32.428,21200.0
2014-04-22 13:05:00,43.7,43.7,43.69,43.7,6100.0,32.428,32.428,32.4206,32.428,6100.0
2014-04-22 13:10:00,43.7,43.7,43.68,43.69,52200.0,32.428,32.428,32.4131,32.4206,52200.0
2014-04-22 13:15:00,43.68,43.69,43.67,43.67,40300.0,32.4131,32.4206,32.4057,32.4057,40300.0
2014-04-22 13:20:00,43.67,43.69,43.67,43.68,42400.0,32.4057,32.4206,32.4057,32.4131,42400.0
2014-04-22 13:25:00,43.69,43.69,43.68,43.68,8200.0,32.4206,32.4206,32.4131,32.4131,8200.0
2014-04-22 13:30:00,43.69,43.69,43.67,43.67,11800.0,32.4206,32.4206,32.4057,32.4057,11800.0
2014-04-22 13:35:00,43.68,43.7,43.67,43.7,15500.0,32.4131,32.428,32.4057,32.428,15500.0
2014-04-22 13:40:00,43.7,43.7,43.68,43.69,31200.0,32.428,32.428,32.4131,32.4206,31200.0
2014-04-22 13:45:00,43.68,43.72,43.67,43.71,42300.0,32.4131,32.4428,32.4057,32.4354,42300.0
2014-04-22 13:50:00,43.72,43.72,43.7,43.71,60300.0,32.4428,32.4428,32.428,32.4354,60300.0
2014-04-22 13:55:00,43.7,43.7,43.68,43.69,22600.0,32.428,32.428,32.4131,32.4206,22600.0
2014-04-22 14:00:00,43.69,43.69,43.66,43.67,67100.0,32.4206,32.4206,32.3983,32.4057,67100.0
2014-04-22 14:05:00,43.68,43.69,43.68,43.69,17700.0,32.4131,32.4206,32.4131,32.4206,17700.0
2014-04-22 14:10:00,43.68,43.7,43.68,43.69,28300.0,32.4131,32.428,32.4131,32.4206,28300.0
2014-04-22 14:15:00,43.7,43.7,43.69,43.7,38100.0,32.428,32.428,32.4206,32.428,38100.0
2014-04-22 14:20:00,43.69,43.7,43.69,43.7,17500.0,32.4206,32.428,32.4206,32.428,17500.0
2014-04-22 14:25:00,43.7,43.7,43.69,43.69,92600.0,32.428,32.428,32.4206,32.4206,92600.0
2014-04-22 14:30:00,43.7,43.71,43.69,43.71,79500.0,32.428,32.4354,32.4206,32.4354,79500.0
2014-04-22 14:35:00,43.71,43.72,43.7,43.71,38900.0,32.4354,32.4428,32.428,32.4354,38900.0
2014-04-22 14:40:00,43.72,43.72,43.71,43.72,43400.0,32.4428,32.4428,32.4354,32.4428,43400.0
2014-04-22 14:45:00,43.72,43.72,43.71,43.71,61600.0,32.4428,32.4428,32.4354,32.4354,61600.0
2014-04-22 14:50:00,43.71,43.72,43.7,43.72,92900.0,32.4354,32.4428,32.428,32.4428,92900.0
2014-04-22 14:55:00,43.71,43.71,43.69,43.69,45700.0,32.4354,32.4354,32.4206,32.4206,45700.0
2014-04-22 15:00:00,43.68,43.69,43.67,43.68,123900.0,32.4131,32.4206,32.4057,32.4131,123900.0
2014-04-22 15:05:00,43.69,43.69,43.66,43.66,48200.0,32.4206,32.4206,32.3983,32.3983,48200.0
2014-04-22 15:10:00,43.66,43.68,43.66,43.66,82200.0,32.3983,32.4131,32.3983,32.3983,82200.0
2014-04-22 15:15:00,43.67,43.67,43.66,43.66,110900.0,32.4057,32.4057,32.3983,32.3983,110900.0
2014-04-22 15:20:00,43.66,43.67,43.66,43.66,46900.0,32.3983,32.4057,32.3983,32.3983,46900.0
2014-04-22 15:25:00,43.66,43.67,43.64,43.64,175100.0,32.3983,32.4057,32.3835,32.3835,175100.0
2014-04-22 15:30:00,43.65,43.66,43.63,43.64,103100.0,32.3909,32.3983,32.376,32.3835,103100.0
2014-04-22 15:35:00,43.63,43.65,43.63,43.64,124000.0,32.376,32.3909,32.376,32.3835,124000.0
2014-04-22 15:40:00,43.65,43.65,43.63,43.63,57200.0,32.3909,32.3909,32.376,32.376,57200.0
2014-04-22 15:45:00,43.64,43.66,43.63,43.64,209400.0,32.3835,32.3983,32.376,32.3835,209400.0
2014-04-22 15:50:00,43.64,43.66,43.64,43.64,386200.0,32.3835,32.3983,32.3835,32.3835,386200.0
2014-04-22 15:55:00,43.64,43.64,43.61,43.62,433300.0,32.3835,32.3835,32.3612,32.3686,433300.0
2014-04-23 09:30:00,43.63,43.63,43.57,43.61,75300.0,32.376,32.376,32.3315,32.3612,75300.0
2014-04-23 09:35:00,43.61,43.65,43.59,43.62,112700.0,32.3612,32.3909,32.3464,32.3686,112700.0
2014-04-23 09:40:00,43.62,43.62,43.55,43.56,63100.0,32.3686,32.3686,32.3167,32.3241,63100.0
2014-04-23 09:45:00,43.57,43.59,43.55,43.58,27100.0,32.3315,32.3464,32.3167,32.3389,27100.0
2014-04-23 09:50:00,43.58,43.6,43.57,43.6,16100.0,32.3389,32.3538,32.3315,32.3538,16100.0
2014-04-23 09:55:00,43.6,43.61,43.59,43.6,28400.0,32.3538,32.3612,32.3464,32.3538,28400.0
2014-04-23 10:00:00,43.59,43.62,43.56,43.59,63900.0,32.3464,32.3686,32.3241,32.3464,63900.0
2014-04-23 10:05:00,43.59,43.65,43.59,43.65,163400.0,32.3464,32.3909,32.3464,32.3909,163400.0
2014-04-23 10:10:00,43.64,43.65,43.63,43.64,58100.0,32.3835,32.3909,32.376,32.3835,58100.0
2014-04-23 10:15:00,43.64,43.66,43.64,43.65,30200.0,32.3835,32.3983,32.3835,32.3909,30200.0
2014-04-23 10:20:00,43.65,43.66,43.65,43.66,144300.0,32.3909,32.3983,32.3909,32.3983,144300.0
2014-04-23 10:25:00,43.65,43.66,43.65,43.66,13300.0,32.3909,32.3983,32.3909,32.3983,13300.0
2014-04-23 10:30:00,43.66,43.68,43.66,43.68,8200.0,32.3983,32.4131,32.3983,32.4131,8200.0
2014-04-23 10:35:00,43.68,43.69,43.66,43.68,9000.0,32.4131,32.4206,32.3983,32.4131,9000.0
2014-04-23 10:40:00,43.68,43.69,43.65,43.68,290400.0,32.4131,32.4206,32.3909,32.4131,290400.0
2014-04-23 10:45:00,43.68,43.68,43.65,43.66,106000.0,32.4131,32.4131,32.3909,32.3983,106000.0
2014-04-23 10:50:00,43.67,43.68,43.65,43.66,12000.0,32.4057,32.4131,32.3909,32.3983,12000.0
2014-04-23 10:55:00,43.66,43.66,43.64,43.64,13600.0,32.3983,32.3983,32.3835,32.3835,13600.0
2014-04-23 11:00:00,43.64,43.64,43.62,43.63,6900.0,32.3835,32.3835,32.3686,32.376,6900.0
2014-04-23 11:05:00,43.63,43.64,43.62,43.63,12100.0,32.376,32.3835,32.3686,32.376,12100.0
2014-04-23 11:10:00,43.64,43.64,43.6,43.61,29400.0,32.3835,32.3835,32.3538,32.3612,29400.0
2014-04-23 11:15:00,43.61,43.62,43.6,43.61,108500.0,32.3612,32.3686,32.3538,32.3612,108500.0
2014-04-23 11:20:00,43.61,43.61,43.6,43.61,3300.0,32.3612,32.3612,32.3538,32.3612,3300.0
2014-04-23 11:25:00,43.61,43.61,43.59,43.59,7000.0,32.3612,32.3612,32.3464,32.3464,7000.0
2014-04-23 11:30:00,43.6,43.63,43.6,43.63,6400.0,32.3538,32.376,32.3538,32.376,6400.0
2014-04-23 11:35:00,43.63,43.63,43.62,43.62,3400.0,32.376,32.376,32.3686,32.3686,3400.0
2014-04-23 11:40:00,43.62,43.63,43.61,43.62,26700.0,32.3686,32.376,32.3612,32.3686,26700.0
2014-04-23 11:45:00,43.61,43.62,43.6,43.61,21900.0,32.3612,32.3686,32.3538,32.3612,21900.0
2014-04-23 11:50:00,43.61,43.62,43.6,43.62,11400.0,32.3612,32.3686,32.3538,32.3686,11400.0
2014-04-23 11:55:00,43.63,43.64,43.63,43.63,4600.0,32.376,32.3835,32.376,32.376,4600.0
2014-04-23 12:00:00,43.63,43.64,43.63,43.64,4000.0,32.376,32.3835,32.376,32.3835,4000.0
2014-04-23 12:05:00,43.65,43.67,43.65,43.66,33600.0,32.3909,32.4057,32.3909,32.3983,33600.0
2014-04-23 12:10:00,43.66,43.66,43.64,43.65,8400.0,32.3983,32.3983,32.3835,32.3909,8400.0
2014-04-23 12:15:00,43.65,43.66,43.65,43.66,5500.0,32.3909,32.3983,32.3909,32.3983,5500.0
2014-04-23 12:20:00,43.65,43.66,43.65,43.66,32000.0,32.3909,32.3983,32.3909,32.3983,32000.0
2014-04-23 12:25:00,43.66,43.66,43.65,43.65,7500.0,32.3983,32.3983,32.3909,32.3909,7500.0
2014-04-23 12:30:00,43.66,43.68,43.66,43.67,11000.0,32.3983,32.4131,32.3983,32.4057,11000.0
2014-04-23 12:35:00,43.68,43.69,43.67,43.67,22500.0,32.4131,32.4206,32.4057,32.4057,22500.0
2014-04-23 12:40:00,43.66,43.68,43.66,43.68,15600.0,32.3983,32.4131,32.3983,32.4131,15600.0
2014-04-23 12:45:00,43.68,43.69,43.67,43.68,189400.0,32.4131,32.4206,32.4057,32.4131,189400.0
2014-04-23 12:50:00,43.68,43.68,43.67,43.67,8000.0,32.4131,32.4131,32.4057,32.4057,8000.0
2014-04-23 12:55:00,43.67,43.68,43.66,43.68,6700.0,32.4057,32.4131,32.3983,32.4131,6700.0
2014-04-23 13:00:00,43.68,43.69,43.68,43.68,2000.0,32.4131,32.4206,32.4131,32.4131,2000.0
2014-04-23 13:05:00,43.69,43.69,43.68,43.68,10000.0,32.4206,32.4206,32.4131,32.4131,10000.0
2014-04-23 13:10:00,43.68,43.68,43.67,43.68,5200.0,32.4131,32.4131,32.4057,32.4131,5200.0
2014-04-23 13:15:00,43.67,43.68,43.66,43.68,56700.0,32.4057,32.4131,32.3983,32.4131,56700.0
2014-04-23 13:20:00,43.68,43.68,43.66,43.67,31900.0,32.4131,32.4131,32.3983,32.4057,31900.0
2014-04-23 13:25:00,43.67,43.68,43.66,43.68,97500.0,32.4057,32.4131,32.3983,32.4131,97500.0
2014-04-23 13:30:00,43.68,43.68,43.66,43.66,26500.0,32.4131,32.4131,32.3983,32.3983,26500.0
2014-04-23 13:35:00,43.66,43.66,43.64,43.65,4900.0,32.3983,32.3983,32.3835,32.3909,4900.0
2014-04-23 13:40:00,43.65,43.65,43.64,43.65,204600.0,32.3909,32.3909,32.3835,32.3909,204600.0
2014-04-23 13:45:00,43.64,43.65,43.63,43.64,107400.0,32.3835,32.3909,32.376,32.3835,107400.0
2014-04-23 13:50:00,43.64,43.66,43.64,43.65,68100.0,32.3835,32.3983,32.3835,32.3909,68100.0
2014-04-23 13:55:00,43.66,43.66,43.64,43.64,86900.0,32.3983,32.3983,32.3835,32.3835,86900.0
2014-04-23 14:00:00,43.65,43.65,43.62,43.63,67300.0,32.3909,32.3909,32.3686,32.376,67300.0
2014-04-23 14:05:00,43.63,43.65,43.62,43.65,183300.0,32.376,32.3909,32.3686,32.3909,183300.0
2014-04-23 14:10:00,43.65,43.65,43.6,43.61,23400.0,32.3909,32.3909,32.3538,32.3612,23400.0
2014-04-23 14:15:00,43.6,43.61,43.59,43.61,146900.0,32.3538,32.3612,32.3464,32.3612,146900.0
2014-04-23 14:20:00,43.61,43.61,43.61,43.61,53900.0,32.3612,32.3612,32.3612,32.3612,53900.0
2014-04-23 14:25:00,43.6,43.61,43.6,43.61,25000.0,32.3538,32.3612,32.3538,32.3612,25000.0
2014-04-23 14:30:00,43.61,43.61,43.59,43.59,20300.0,32.3612,32.3612,32.3464,32.3464,20300.0
2014-04-23 14:35:00,43.59,43.59,43.57,43.57,22100.0,32.3464,32.3464,32.3315,32.3315,22100.0
2014-04-23 14:40:00,43.57,43.57,43.56,43.57,30500.0,32.3315,32.3315,32.3241,32.3315,30500.0
2014-04-23 14:45:00,43.57,43.57,43.56,43.57,11100.0,32.3315,32.3315,32.3241,32.3315,11100.0
2014-04-23 14:50:00,43.57,43.59,43.57,43.58,439900.0,32.3315,32.3464,32.3315,32.3389,439900.0
2014-04-23 14:55:00,43.58,43.6,43.58,43.59,74400.0,32.3389,32.3538,32.3389,32.3464,74400.0
2014-04-23 15:00:00,43.59,43.6,43.59,43.59,9400.0,32.3464,32.3538,32.3464,32.3464,9400.0
2014-04-23 15:05:00,43.59,43.61,43.59,43.61,218300.0,32.3464,32.3612,32.3464,32.3612,218300.0
2014-04-23 15:10:00,43.61,43.61,43.6,43.6,14900.0,32.3612,32.3612,32.3538,32.3538,14900.0
2014-04-23 15:15:00,43.6,43.61,43.59,43.59,14300.0,32.3538,32.3612,32.3464,32.3464,14300.0
2014-04-23 15:20:00,43.59,43.6,43.59,43.59,250200.0,32.3464,32.3538,32.3464,32.3464,250200.0
2014-04-23 15:25:00,43.59,43.59,43.57,43.58,64000.0,32.3464,32.3464,32.3315,32.3389,64000.0
2014-04-23 15:30:00,43.58,43.59,43.57,43.58,448700.0,32.3389,32.3464,32.3315,32.3389,448700.0
2014-04-23 15:35:00,43.59,43.6,43.58,43.59,149500.0,32.3464,32.3538,32.3389,32.3464,149500.0
2014-04-23 15:40:00,43.59,43.6,43.58,43.59,155100.0,32.3464,32.3538,32.3389,32.3464,155100.0
2014-04-23 15:45:00,43.59,43.59,43.57,43.57,356700.0,32.3464,32.3464,32.3315,32.3315,356700.0
2014-04-23 15:50:00,43.58,43.59,43.57,43.59,357800.0,32.3389,32.3464,32.3315,32.3464,357800.0
2014-04-23 15:55:00,43.59,43.6,43.57,43.58,1523300.0,32.3464,32.3538,32.3315,32.3389,1523300.0
2014-04-24 09:30:00,43.61,43.61,43.5,43.61,83600.0,32.3612,32.3612,32.2796,32.3612,83600.0
2014-04-24 09:35:00,43.6,43.62,43.57,43.6,52900.0,32.3538,32.3686,32.3315,32.3538,52900.0
2014-04-24 09:40:00,43.6,43.63,43.6,43.62,54900.0,32.3538,32.376,32.3538,32.3686,54900.0
2014-04-24 09:45:00,43.63,43.64,43.59,43.63,88500.0,32.376,32.3835,32.3464,32.376,88500.0
2014-04-24 09:50:00,43.62,43.69,43.62,43.69,51500.0,32.3686,32.4206,32.3686,32.4206,51500.0
2014-04-24 09:55:00,43.69,43.72,43.68,43.7,31500.0,32.4206,32.4428,32.4131,32.428,31500.0
2014-04-24 10:00:00,43.7,43.71,43.66,43.7,54300.0,32.428,32.4354,32.3983,32.428,54300.0
2014-04-24 10:05:00,43.69,43.69,43.65,43.67,89100.0,32.4206,32.4206,32.3909,32.4057,89100.0
2014-04-24 10:10:00,43.67,43.72,43.67,43.71,49600.0,32.4057,32.4428,32.4057,32.4354,49600.0
2014-04-24 10:15:00,43.71,43.73,43.68,43.68,97200.0,32.4354,32.4502,32.4131,32.4131,97200.0
2014-04-24 10:20:00,43.69,43.7,43.67,43.67,50800.0,32.4206,32.428,32.4057,32.4057,50800.0
2014-04-24 10:25:00,43.68,43.73,43.67,43.73,26200.0,32.4131,32.4502,32.4057,32.4502,26200.0
2014-04-24 10:30:00,43.73,43.73,43.7,43.71,38600.0,32.4502,32.4502,32.428,32.4354,38600.0
2014-04-24 10:35:00,43.72,43.73,43.72,43.72,16000.0,32.4428,32.4502,32.4428,32.4428,16000.0
2014-04-24 10:40:00,43.71,43.74,43.7,43.71,69700.0,32.4354,32.4577,32.428,32.4354,69700.0
2014-04-24 10:45:00,43.71,43.72,43.69,43.69,67000.0,32.4354,32.4428,32.4206,32.4206,67000.0
2014-04-24 10:50:00,43.69,43.71,43.69,43.7,45300.0,32.4206,32.4354,32.4206,32.428,45300.0
2014-04-24 10:55:00,43.7,43.71,43.68,43.69,27200.0,32.428,32.4354,32.4131,32.4206,27200.0
2014-04-24 11:00:00,43.68,43.69,43.65,43.66,18900.0,32.4131,32.4206,32.3909,32.3983,18900.0
2014-04-24 11:05:00,43.66,43.69,43.65,43.68,19900.0,32.3983,32.4206,32.3909,32.4131,19900.0
2014-04-24 11:10:00,43.68,43.7,43.68,43.7,23800.0,32.4131,32.428,32.4131,32.428,23800.0
2014-04-24 11:15:00,43.69,43.7,43.69,43.7,14700.0,32.4206,32.428,32.4206,32.428,14700.0
2014-04-24 11:20:00,43.7,43.73,43.7,43.71,77000.0,32.428,32.4502,32.428,32.4354,77000.0
2014-04-24 11:25:00,43.71,43.72,43.71,43.71,22800.0,32.4354,32.4428,32.4354,32.4354,22800.0
2014-04-24 11:30:00,43.72,43.73,43.72,43.73,33300.0,32.4428,32.4502,32.4428,32.4502,33300.0
2014-04-24 11:35:00,43.73,43.78,43.72,43.78,39400.0,32.4502,32.4873,32.4428,32.4873,39400.0
2014-04-24 11:40:00,43.79,43.79,43.77,43.77,23900.0,32.4948,32.4948,32.4799,32.4799,23900.0
2014-04-24 11:45:00,43.77,43.79,43.77,43.78,14200.0,32.4799,32.4948,32.4799,32.4873,14200.0
2014-04-24 11:50:00,43.78,43.78,43.75,43.76,17800.0,32.4873,32.4873,32.4651,32.4725,17800.0
2014-04-24 11:55:00,43.75,43.76,43.73,43.75,26300.0,32.4651,32.4725,32.4502,32.4651,26300.0
2014-04-24 12:00:00,43.74,43.76,43.74,43.75,18300.0,32.4577,32.4725,32.4577,32.4651,18300.0
2014-04-24 12:05:00,43.76,43.78,43.76,43.76,21200.0,32.4725,32.4873,32.4725,32.4725,21200.0
2014-04-24 12:10:00,43.76,43.76,43.73,43.73,24200.0,32.4725,32.4725,32.4502,32.4502,24200.0
2014-04-24 12:15:00,43.73,43.74,43.72,43.74,7300.0,32.4502,32.4577,32.4428,32.4577,7300.0
2014-04-24 12:20:00,43.73,43.76,43.73,43.75,15300.0,32.4502,32.4725,32.4502,32.4651,15300.0
2014-04-24 12:25:00,43.75,43.75,43.73,43.73,13500.0,32.4651,32.4651,32.4502,32.4502,13500.0
2014-04-24 12:30:00,43.73,43.74,43.73,43.73,9200.0,32.4502,32.4577,32.4502,32.4502,9200.0
2014-04-24 12:35:00,43.74,43.74,43.73,43.73,23100.0,32.4577,32.4577,32.4502,32.4502,23100.0
2014-04-24 12:40:00,43.73,43.75,43.73,43.75,20400.0,32.4502,32.4651,32.4502,32.4651,20400.0
2014-04-24 12:45:00,43.75,43.76,43.73,43.73,22700.0,32.4651,32.4725,32.4502,32.4502,22700.0
2014-04-24 12:50:00,43.74,43.75,43.73,43.75,11300.0,32.4577,32.4651,32.4502,32.4651,11300.0
2014-04-24 12:55:00,43.75,43.77,43.75,43.76,10900.0,32.4651,32.4799,32.4651,32.4725,10900.0
2014-04-24 13:00:00,43.77,43.77,43.75,43.75,19200.0,32.4799,32.4799,32.4651,32.4651,19200.0
2014-04-24 13:05:00,43.75,43.76,43.74,43.74,84300.0,32.4651,32.4725,32.4577,32.4577,84300.0
2014-04-24 13:10:00,43.74,43.74,43.73,43.74,3100.0,32.4577,32.4577,32.4502,32.4577,3100.0
2014-04-24 13:15:00,43.74,43.74,43.73,43.73,8600.0,32.4577,32.4577,32.4502,32.4502,8600.0
2014-04-24 13:20:00,43.73,43.74,43.72,43.73,43300.0,32.4502,32.4577,32.4428,32.4502,43300.0
2014-04-24 13:25:00,43.73,43.73,43.72,43.73,8000.0,32.4502,32.4502,32.4428,32.4502,8000.0
2014-04-24 13:30:00,43.72,43.73,43.71,43.72,33800.0,32.4428,32.4502,32.4354,32.4428,33800.0
2014-04-24 13:35:00,43.71,43.72,43.68,43.68,22000.0,32.4354,32.4428,32.4131,32.4131,22000.0
2014-04-24 13:40:00,43.68,43.68,43.65,43.67,269600.0,32.4131,32.4131,32.3909,32.4057,269600.0
2014-04-24 13:45:00,43.67,43.67,43.62,43.64,43400.0,32.4057,32.4057,32.3686,32.3835,43400.0
2014-04-24 13:50:00,43.64,43.66,43.63,43.64,28300.0,32.3835,32.3983,32.376,32.3835,28300.0
2014-04-24 13:55:00,43.64,43.65,43.63,43.63,21600.0,32.3835,32.3909,32.376,32.376,21600.0
2014-04-24 14:00:00,43.64,43.67,43.64,43.67,47700.0,32.3835,32.4057,32.3835,32.4057,47700.0
2014-04-24 14:05:00,43.68,43.69,43.66,43.66,22100.0,32.4131,32.4206,32.3983,32.3983,22100.0
2014-04-24 14:10:00,43.66,43.66,43.64,43.66,229600.0,32.3983,32.3983,32.3835,32.3983,229600.0
2014-04-24 14:15:00,43.66,43.68,43.65,43.66,26400.0,32.3983,32.4131,32.3909,32.3983,26400.0
2014-04-24 14:20:00,43.66,43.67,43.65,43.65,9800.0,32.3983,32.4057,32.3909,32.3909,9800.0
2014-04-24 14:25:00,43.66,43.67,43.65,43.67,6900.0,32.3983,32.4057,32.3909,32.4057,6900.0
2014-04-24 14:30:00,43.66,43.69,43.65,43.69,114100.0,32.3983,32.4206,32.3909,32.4206,114100.0
2014-04-24 14:35:00,43.69,43.72,43.68,43.71,58600.0,32.4206,32.4428,32.4131,32.4354,58600.0
2014-04-24 14:40:00,43.72,43.72,43.68,43.68,35600.0,32.4428,32.4428,32.4131,32.4131,35600.0
2014-04-24 14:45:00,43.68,43.71,43.68,43.7,20000.0,32.4131,32.4354,32.4131,32.428,20000.0
2014-04-24 14:50:00,43.71,43.71,43.67,43.68,30400.0,32.4354,32.4354,32.4057,32.4131,30400.0
2014-04-24 14:55:00,43.68,43.71,43.67,43.71,32300.0,32.4131,32.4354,32.4057,32.4354,32300.0
2014-04-24 15:00:00,43.7,43.73,43.7,43.72,17500.0,32.428,32.4502,32.428,32.4428,17500.0
2014-04-24 15:05:00,43.72,43.73,43.71,43.71,17100.0,32.4428,32.4502,32.4354,32.4354,17100.0
2014-04-24 15:10:00,43.71,43.72,43.69,43.7,42900.0,32.4354,32.4428,32.4206,32.428,42900.0
2014-04-24 15:15:00,43.71,43.72,43.7,43.71,13100.0,32.4354,32.4428,32.428,32.4354,13100.0
2014-04-24 15:20:00,43.7,43.73,43.7,43.73,75900.0,32.428,32.4502,32.428,32.4502,75900.0
2014-04-24 15:25:00,43.73,43.74,43.71,43.71,36200.0,32.4502,32.4577,32.4354,32.4354,36200.0
2014-04-24 15:30:00,43.72,43.74,43.7,43.7,53900.0,32.4428,32.4577,32.428,32.428,53900.0
2014-04-24 15:35:00,43.69,43.72,43.69,43.72,288400.0,32.4206,32.4428,32.4206,32.4428,288400.0
2014-04-24 15:40:00,43.72,43.73,43.7,43.7,42900.0,32.4428,32.4502,32.428,32.428,42900.0
2014-04-24 15:45:00,43.71,43.71,43.68,43.71,68500.0,32.4354,32.4354,32.4131,32.4354,68500.0
2014-04-24 15:50:00,43.71,43.72,43.69,43.71,136200.0,32.4354,32.4428,32.4206,32.4354,136200.0
2014-04-24 15:55:00,43.71,43.72,43.7,43.72,312900.0,32.4354,32.4428,32.428,32.4428,312900.0
2014-04-25 09:30:00,43.69,43.76,43.68,43.75,74900.0,32.4206,32.4725,32.4131,32.4651,74900.0
2014-04-25 09:35:00,43.74,43.75,43.73,43.74,68900.0,32.4577,32.4651,32.4502,32.4577,68900.0
2014-04-25 09:40:00,43.73,43.75,43.71,43.71,53100.0,32.4502,32.4651,32.4354,32.4354,53100.0
2014-04-25 09:45:00,43.73,43.73,43.61,43.65,80200.0,32.4502,32.4502,32.3612,32.3909,80200.0
2014-04-25 09:50:00,43.64,43.69,43.64,43.69,69200.0,32.3835,32.4206,32.3835,32.4206,69200.0
2014-04-25 09:55:00,43.7,43.73,43.66,43.68,55700.0,32.428,32.4502,32.3983,32.4131,55700.0
2014-04-25 10:00:00,43.67,43.73,43.66,43.73,45100.0,32.4057,32.4502,32.3983,32.4502,45100.0
2014-04-25 10:05:00,43.72,43.76,43.72,43.75,58000.0,32.4428,32.4725,32.4428,32.4651,58000.0
2014-04-25 10:10:00,43.76,43.77,43.74,43.74,25400.0,32.4725,32.4799,32.4577,32.4577,25400.0
2014-04-25 10:15:00,43.74,43.79,43.74,43.76,52700.0,32.4577,32.4948,32.4577,32.4725,52700.0
2014-04-25 10:20:00,43.77,43.77,43.74,43.75,28100.0,32.4799,32.4799,32.4577,32.4651,28100.0
2014-04-25 10:25:00,43.75,43.77,43.74,43.76,46900.0,32.4651,32.4799,32.4577,32.4725,46900.0
2014-04-25 10:30:00,43.76,43.76,43.73,43.74,47600.0,32.4725,32.4725,32.4502,32.4577,47600.0
2014-04-25 10:35:00,43.73,43.73,43.69,43.7,65600.0,32.4502,32.4502,32.4206,32.428,65600.0
2014-04-25 10:40:00,43.69,43.72,43.68,43.71,21900.0,32.4206,32.4428,32.4131,32.4354,21900.0
2014-04-25 10:45:00,43.71,43.72,43.69,43.69,38800.0,32.4354,32.4428,32.4206,32.4206,38800.0
2014-04-25 10:50:00,43.69,43.7,43.66,43.68,17600.0,32.4206,32.428,32.3983,32.4131,17600.0
2014-04-25 10:55:00,43.67,43.68,43.66,43.68,16100.0,32.4057,32.4131,32.3983,32.4131,16100.0
2014-04-25 11:00:00,43.68,43.68,43.65,43.66,35200.0,32.4131,32.4131,32.3909,32.3983,35200.0
2014-04-25 11:05:00,43.65,43.66,43.61,43.64,44500.0,32.3909,32.3983,32.3612,32.3835,44500.0
2014-04-25 11:10:00,43.63,43.63,43.6,43.62,755700.0,32.376,32.376,32.3538,32.3686,755700.0
2014-04-25 11:15:00,43.63,43.64,43.6,43.64,132000.0,32.376,32.3835,32.3538,32.3835,132000.0
2014-04-25 11:20:00,43.64,43.65,43.63,43.64,63400.0,32.3835,32.3909,32.376,32.3835,63400.0
2014-04-25 11:25:00,43.64,43.68,43.64,43.67,29900.0,32.3835,32.4131,32.3835,32.4057,29900.0
2014-04-25 11:30:00,43.67,43.68,43.66,43.66,30400.0,32.4057,32.4131,32.3983,32.3983,30400.0
2014-04-25 11:35:00,43.67,43.69,43.66,43.68,41800.0,32.4057,32.4206,32.3983,32.4131,41800.0
2014-04-25 11:40:00,43.68,43.69,43.66,43.68,48900.0,32.4131,32.4206,32.3983,32.4131,48900.0
2014-04-25 11:45:00,43.68,43.69,43.65,43.68,36700.0,32.4131,32.4206,32.3909,32.4131,36700.0
2014-04-25 11:50:00,43.68,43.73,43.68,43.73,45200.0,32.4131,32.4502,32.4131,32.4502,45200.0
2014-04-25 11:55:00,43.73,43.74,43.72,43.72,114400.0,32.4502,32.4577,32.4428,32.4428,114400.0
2014-04-25 12:00:00,43.72,43.73,43.69,43.7,124400.0,32.4428,32.4502,32.4206,32.428,124400.0
2014-04-25 12:05:00,43.69,43.72,43.68,43.71,9300.0,32.4206,32.4428,32.4131,32.4354,9300.0
2014-04-25 12:10:00,43.72,43.73,43.71,43.71,79200.0,32.4428,32.4502,32.4354,32.4354,79200.0
2014-04-25 12:15:00,43.72,43.73,43.71,43.71,25300.0,32.4428,32.4502,32.4354,32.4354,25300.0
2014-04-25 12:20:00,43.71,43.72,43.7,43.71,28600.0,32.4354,32.4428,32.428,32.4354,28600.0
2014-04-25 12:25:00,43.72,43.74,43.72,43.73,5000.0,32.4428,32.4577,32.4428,32.4502,5000.0
2014-04-25 12:30:00,43.74,43.74,43.72,43.72,22100.0,32.4577,32.4577,32.4428,32.4428,22100.0
2014-04-25 12:35:00,43.72,43.73,43.7,43.7,14600.0,32.4428,32.4502,32.428,32.428,14600.0
2014-04-25 12:40:00,43.7,43.7,43.67,43.68,34400.0,32.428,32.428,32.4057,32.4131,34400.0
2014-04-25 12:45:00,43.68,43.69,43.65,43.65,43100.0,32.4131,32.4206,32.3909,32.3909,43100.0
2014-04-25 12:50:00,43.66,43.67,43.66,43.67,12000.0,32.3983,32.4057,32.3983,32.4057,12000.0
2014-04-25 12:55:00,43.66,43.69,43.66,43.68,9900.0,32.3983,32.4206,32.3983,32.4131,9900.0
2014-04-25 13:00:00,43.69,43.69,43.63,43.64,42900.0,32.4206,32.4206,32.376,32.3835,42900.0
2014-04-25 13:05:00,43.64,43.66,43.63,43.65,67000.0,32.3835,32.3983,32.376,32.3909,67000.0
2014-04-25 13:10:00,43.66,43.66,43.64,43.64,20700.0,32.3983,32.3983,32.3835,32.3835,20700.0
2014-04-25 13:15:00,43.64,43.64,43.63,43.63,34000.0,32.3835,32.3835,32.376,32.376,34000.0
2014-04-25 13:20:00,43.64,43.65,43.63,43.65,17400.0,32.3835,32.3909,32.376,32.3909,17400.0
2014-04-25 13:25:00,43.65,43.68,43.65,43.68,25100.0,32.3909,32.4131,32.3909,32.4131,25100.0
2014-04-25 13:30:00,43.67,43.67,43.65,43.65,16400.0,32.4057,32.4057,32.3909,32.3909,16400.0
2014-04-25 13:35:00,43.65,43.66,43.64,43.66,13000.0,32.3909,32.3983,32.3835,32.3983,13000.0
2014-04-25 13:40:00,43.66,43.68,43.65,43.68,44100.0,32.3983,32.4131,32.3909,32.4131,44100.0
2014-04-25 13:45:00,43.67,43.69,43.67,43.69,19300.0,32.4057,32.4206,32.4057,32.4206,19300.0
2014-04-25 13:50:00,43.68,43.7,43.67,43.67,16400.0,32.4131,32.428,32.4057,32.4057,16400.0
2014-04-25 13:55:00,43.68,43.7,43.68,43.69,37900.0,32.4131,32.428,32.4131,32.4206,37900.0
2014-04-25 14:00:00,43.69,43.69,43.66,43.66,28500.0,32.4206,32.4206,32.3983,32.3983,28500.0
2014-04-25 14:05:00,43.66,43.67,43.66,43.66,23800.0,32.3983,32.4057,32.3983,32.3983,23800.0
2014-04-25 14:10:00,43.67,43.67,43.64,43.65,51800.0,32.4057,32.4057,32.3835,32.3909,51800.0
2014-04-25 14:15:00,43.65,43.66,43.64,43.65,14000.0,32.3909,32.3983,32.3835,32.3909,14000.0
2014-04-25 14:20:00,43.64,43.65,43.63,43.65,43000.0,32.3835,32.3909,32.376,32.3909,43000.0
2014-04-25 14:25:00,43.66,43.66,43.65,43.66,20800.0,32.3983,32.3983,32.3909,32.3983,20800.0
2014-04-25 14:30:00,43.65,43.66,43.63,43.66,29200.0,32.3909,32.3983,32.376,32.3983,29200.0
2014-04-25 14:35:00,43.66,43.69,43.65,43.68,29500.0,32.3983,32.4206,32.3909,32.4131,29500.0
2014-04-25 14:40:00,43.68,43.68,43.65,43.65,56100.0,32.4131,32.4131,32.3909,32.3909,56100.0
2014-04-25 14:45:00,43.65,43.67,43.65,43.67,18300.0,32.3909,32.4057,32.3909,32.4057,18300.0
2014-04-25 14:50:00,43.67,43.69,43.67,43.69,36300.0,32.4057,32.4206,32.4057,32.4206,36300.0
2014-04-25 14:55:00,43.69,43.69,43.66,43.67,57000.0,32.4206,32.4206,32.3983,32.4057,57000.0
2014-04-25 15:00:00,43.67,43.7,43.66,43.7,33100.0,32.4057,32.428,32.3983,32.428,33100.0
2014-04-25 15:05:00,43.7,43.72,43.69,43.7,73600.0,32.428,32.4428,32.4206,32.428,73600.0
2014-04-25 15:10:00,43.7,43.7,43.68,43.7,37000.0,32.428,32.428,32.4131,32.428,37000.0
2014-04-25 15:15:00,43.7,43.72,43.67,43.71,74500.0,32.428,32.4428,32.4057,32.4354,74500.0
2014-04-25 15:20:00,43.7,43.72,43.7,43.72,81400.0,32.428,32.4428,32.428,32.4428,81400.0
2014-04-25 15:25:00,43.72,43.76,43.72,43.76,225900.0,32.4428,32.4725,32.4428,32.4725,225900.0
2014-04-25 15:30:00,43.76,43.78,43.74,43.75,129000.0,32.4725,32.4873,32.4577,32.4651,129000.0
2014-04-25 15:35:00,43.75,43.77,43.74,43.75,790400.0,32.4651,32.4799,32.4577,32.4651,790400.0
2014-04-25 15:40:00,43.75,43.79,43.74,43.78,341700.0,32.4651,32.4948,32.4577,32.4873,341700.0
2014-04-25 15:45:00,43.78,43.82,43.76,43.8,125500.0,32.4873,32.517,32.4725,32.5022,125500.0
2014-04-25 15:50:00,43.8,43.81,43.78,43.79,564100.0,32.5022,32.5096,32.4873,32.4948,564100.0
2014-04-25 15:55:00,43.79,43.79,43.76,43.79,488500.0,32.4948,32.4948,32.4725,32.4948,488500.0
2014-04-28 09:30:00,43.89,44.01,43.79,44.01,351300.0,32.569,32.658,32.4948,32.658,351300.0
2014-04-28 09:35:00,44.01,44.07,44.01,44.06,244100.0,32.658,32.7025,32.658,32.6951,244100.0
2014-04-28 09:40:00,44.07,44.13,44.07,44.13,177700.0,32.7025,32.7471,32.7025,32.7471,177700.0
2014-04-28 09:45:00,44.13,44.14,44.08,44.08,85500.0,32.7471,32.7545,32.71,32.71,85500.0
2014-04-28 09:50:00,44.08,44.15,44.07,44.13,112900.0,32.71,32.7619,32.7025,32.7471,112900.0
2014-04-28 09:55:00,44.13,44.14,44.09,44.12,115400.0,32.7471,32.7545,32.7174,32.7396,115400.0
2014-04-28 10:00:00,44.11,44.16,44.11,44.16,106200.0,32.7322,32.7693,32.7322,32.7693,106200.0
2014-04-28 10:05:00,44.16,44.18,44.15,44.17,78800.0,32.7693,32.7842,32.7619,32.7768,78800.0
2014-04-28 10:10:00,44.16,44.18,44.16,44.18,20700.0,32.7693,32.7842,32.7693,32.7842,20700.0
2014-04-28 10:15:00,44.18,44.22,44.18,44.22,238100.0,32.7842,32.8139,32.7842,32.8139,238100.0
2014-04-28 10:20:00,44.23,44.27,44.22,44.26,72300.0,32.8213,32.851,32.8139,32.8435,72300.0
2014-04-28 10:25:00,44.26,44.28,44.25,44.25,136500.0,32.8435,32.8584,32.8361,32.8361,136500.0
2014-04-28 10:30:00,44.26,44.3,44.26,44.27,63200.0,32.8435,32.8732,32.8435,32.851,63200.0
2014-04-28 10:35:00,44.28,44.28,44.25,44.26,31500.0,32.8584,32.8584,32.8361,32.8435,31500.0
2014-04-28 10:40:00,44.27,44.29,44.26,44.28,31500.0,32.851,32.8658,32.8435,32.8584,31500.0
2014-04-28 10:45:00,44.28,44.29,44.26,44.26,31000.0,32.8584,32.8658,32.8435,32.8435,31000.0
2014-04-28 10:50:00,44.26,44.27,44.22,44.23,249200.0,32.8435,32.851,32.8139,32.8213,249200.0
2014-04-28 10:55:00,44.23,44.23,44.22,44.23,77600.0,32.8213,32.8213,32.8139,32.8213,77600.0
2014-04-28 11:00:00,44.23,44.25,44.22,44.25,80400.0,32.8213,32.8361,32.8139,32.8361,80400.0
2014-04-28 11:05:00,44.25,44.26,44.24,44.26,31300.0,32.8361,32.8435,32.8287,32.8435,31300.0
2014-04-28 11:10:00,44.26,44.27,44.2,44.22,105800.0,32.8435,32.851,32.799,32.8139,105800.0
2014-04-28 11:15:00,44.22,44.23,44.19,44.22,21900.0,32.8139,32.8213,32.7916,32.8139,21900.0
2014-04-28 11:20:00,44.23,44.23,44.19,44.2,45300.0,32.8213,32.8213,32.7916,32.799,45300.0
2014-04-28 11:25:00,44.2,44.2,44.16,44.18,65400.0,32.799,32.799,32.7693,32.7842,65400.0
2014-04-28 11:30:00,44.18,44.22,44.18,44.21,86200.0,32.7842,32.8139,32.7842,32.8064,86200.0
2014-04-28 11:35:00,44.21,44.23,44.2,44.22,31300.0,32.8064,32.8213,32.799,32.8139,31300.0
2014-04-28 11:40:00,44.22,44.24,44.21,44.22,53600.0,32.8139,32.8287,32.8064,32.8139,53600.0
2014-04-28 11:45:00,44.22,44.23,44.22,44.23,42300.0,32.8139,32.8213,32.8139,32.8213,42300.0
2014-04-28 11:50:00,44.24,44.26,44.23,44.25,76300.0,32.8287,32.8435,32.8213,32.8361,76300.0
2014-04-28 11:55:00,44.25,44.25,44.19,44.19,40300.0,32.8361,32.8361,32.7916,32.7916,40300.0
2014-04-28 12:00:00,44.18,44.2,44.18,44.2,13200.0,32.7842,32.799,32.7842,32.799,13200.0
2014-04-28 12:05:00,44.2,44.22,44.2,44.22,33400.0,32.799,32.8139,32.799,32.8139,33400.0
2014-04-28 12:10:00,44.22,44.23,44.22,44.23,55800.0,32.8139,32.8213,32.8139,32.8213,55800.0
2014-04-28 12:15:00,44.22,44.24,44.22,44.23,22700.0,32.8139,32.8287,32.8139,32.8213,22700.0
2014-04-28 12:20:00,44.22,44.25,44.22,44.25,118800.0,32.8139,32.8361,32.8139,32.8361,118800.0
2014-04-28 12:25:00,44.25,44.26,44.23,44.25,141800.0,32.8361,32.8435,32.8213,32.8361,141800.0
2014-04-28 12:30:00,44.25,44.28,44.25,44.27,81500.0,32.8361,32.8584,32.8361,32.851,81500.0
2014-04-28 12:35:00,44.27,44.27,44.25,44.26,69000.0,32.851,32.851,32.8361,32.8435,69000.0
2014-04-28 12:40:00,44.26,44.3,44.26,44.28,96600.0,32.8435,32.8732,32.8435,32.8584,96600.0
2014-04-28 12:45:00,44.28,44.32,44.28,44.32,53300.0,32.8584,32.8881,32.8584,32.8881,53300.0
2014-04-28 12:50:00,44.32,44.32,44.29,44.3,27900.0,32.8881,32.8881,32.8658,32.8732,27900.0
2014-04-28 12:55:00,44.31,44.31,44.29,44.3,85700.0,32.8806,32.8806,32.8658,32.8732,85700.0
2014-04-28 13:00:00,44.29,44.29,44.24,44.25,40500.0,32.8658,32.8658,32.8287,32.8361,40500.0
2014-04-28 13:05:00,44.25,44.25,44.19,44.19,74800.0,32.8361,32.8361,32.7916,32.7916,74800.0
2014-04-28 13:10:00,44.2,44.2,44.15,44.16,32700.0,32.799,32.799,32.7619,32.7693,32700.0
2014-04-28 13:15:00,44.15,44.15,44.13,44.14,51200.0,32.7619,32.7619,32.7471,32.7545,51200.0
2014-04-28 13:20:00,44.14,44.15,44.09,44.1,73200.0,32.7545,32.7619,32.7174,32.7248,73200.0
2014-04-28 13:25:00,44.1,44.12,44.09,44.1,48300.0,32.7248,32.7396,32.7174,32.7248,48300.0
2014-04-28 13:30:00,44.1,44.11,44.03,44.06,67600.0,32.7248,32.7322,32.6729,32.6951,67600.0
2014-04-28 13:35:00,44.05,44.09,44.05,44.07,220000.0,32.6877,32.7174,32.6877,32.7025,220000.0
2014-04-28 13:40:00,44.07,44.08,44.04,44.05,153500.0,32.7025,32.71,32.6803,32.6877,153500.0
2014-04-28 13:45:00,44.05,44.07,44.04,44.07,49800.0,32.6877,32.7025,32.6803,32.7025,49800.0
2014-04-28 13:50:00,44.07,44.13,44.07,44.12,38000.0,32.7025,32.7471,32.7025,32.7396,38000.0
2014-04-28 13:55:00,44.11,44.13,44.11,44.12,26600.0,32.7322,32.7471,32.7322,32.7396,26600.0
2014-04-28 14:00:00,44.12,44.13,44.09,44.11,40500.0,32.7396,32.7471,32.7174,32.7322,40500.0
2014-04-28 14:05:00,44.11,44.13,44.09,44.12,31300.0,32.7322,32.7471,32.7174,32.7396,31300.0
2014-04-28 14:10:00,44.13,44.18,44.13,44.17,23600.0,32.7471,32.7842,32.7471,32.7768,23600.0
2014-04-28 14:15:00,44.16,44.22,44.16,44.21,26300.0,32.7693,32.8139,32.7693,32.8064,26300.0
2014-04-28 14:20:00,44.21,44.21,44.18,44.21,36200.0,32.8064,32.8064,32.7842,32.8064,36200.0
2014-04-28 14:25:00,44.2,44.21,44.18,44.2,21100.0,32.799,32.8064,32.7842,32.799,21100.0
2014-04-28 14:30:00,44.21,44.23,44.18,44.18,32200.0,32.8064,32.8213,32.7842,32.7842,32200.0
2014-04-28 14:35:00,44.17,44.19,44.17,44.18,102500.0,32.7768,32.7916,32.7768,32.7842,102500.0
2014-04-28 14:40:00,44.17,44.17,44.15,44.17,71700.0,32.7768,32.7768,32.7619,32.7768,71700.0
2014-04-28 14:45:00,44.17,44.22,44.16,44.21,154200.0,32.7768,32.8139,32.7693,32.8064,154200.0
2014-04-28 14:50:00,44.21,44.23,44.21,44.22,44500.0,32.8064,32.8213,32.8064,32.8139,44500.0
2014-04-28 14:55:00,44.22,44.23,44.2,44.21,30200.0,32.8139,32.8213,32.799,32.8064,30200.0
2014-04-28 15:00:00,44.21,44.25,44.21,44.24,84700.0,32.8064,32.8361,32.8064,32.8287,84700.0
2014-04-28 15:05:00,44.24,44.28,44.23,44.27,38000.0,32.8287,32.8584,32.8213,32.851,38000.0
2014-04-28 15:10:00,44.26,44.31,44.26,44.3,87100.0,32.8435,32.8806,32.8435,32.8732,87100.0
2014-04-28 15:15:00,44.3,44.33,44.29,44.32,136700.0,32.8732,32.8955,32.8658,32.8881,136700.0
2014-04-28 15:20:00,44.32,44.35,44.3,44.33,248600.0,32.8881,32.9103,32.8732,32.8955,248600.0
2014-04-28 15:25:00,44.33,44.35,44.31,44.32,71900.0,32.8955,32.9103,32.8806,32.8881,71900.0
2014-04-28 15:30:00,44.33,44.36,44.32,44.36,142900.0,32.8955,32.9177,32.8881,32.9177,142900.0
2014-04-28 15:35:00,44.35,44.36,44.34,44.34,94200.0,32.9103,32.9177,32.9029,32.9029,94200.0
2014-04-28 15:40:00,44.35,44.38,44.34,44.38,160500.0,32.9103,32.9326,32.9029,32.9326,160500.0
2014-04-28 15:45:00,44.37,44.38,44.33,44.34,255900.0,32.9252,32.9326,32.8955,32.9029,255900.0
2014-04-28 15:50:00,44.34,44.35,44.31,44.31,184100.0,32.9029,32.9103,32.8806,32.8806,184100.0
2014-04-28 15:55:00,44.31,44.31,44.26,44.29,306900.0,32.8806,32.8806,32.8435,32.8658,306900.0
2014-04-29 09:30:00,44.25,44.31,44.21,44.28,138800.0,32.8361,32.8806,32.8064,32.8584,138800.0
2014-04-29 09:35:00,44.28,44.28,44.21,44.23,94500.0,32.8584,32.8584,32.8064,32.8213,94500.0
2014-04-29 09:40:00,44.24,44.33,44.24,44.3,159200.0,32.8287,32.8955,32.8287,32.8732,159200.0
2014-04-29 09:45:00,44.29,44.3,44.26,44.27,85000.0,32.8658,32.8732,32.8435,32.851,85000.0
2014-04-29 09:50:00,44.27,44.3,44.26,44.29,27900.0,32.851,32.8732,32.8435,32.8658,27900.0
2014-04-29 09:55:00,44.29,44.29,44.24,44.24,24800.0,32.8658,32.8658,32.8287,32.8287,24800.0
2014-04-29 10:00:00,44.25,44.3,44.24,44.3,40800.0,32.8361,32.8732,32.8287,32.8732,40800.0
2014-04-29 10:05:00,44.3,44.32,44.3,44.3,70500.0,32.8732,32.8881,32.8732,32.8732,70500.0
2014-04-29 10:10:00,44.3,44.3,44.27,44.28,80400.0,32.8732,32.8732,32.851,32.8584,80400.0
2014-04-29 10:15:00,44.27,44.27,44.24,44.27,34000.0,32.851,32.851,32.8287,32.851,34000.0
2014-04-29 10:20:00,44.27,44.3,44.26,44.27,22500.0,32.851,32.8732,32.8435,32.851,22500.0
2014-04-29 10:25:00,44.28,44.28,44.23,44.25,54100.0,32.8584,32.8584,32.8213,32.8361,54100.0
2014-04-29 10:30:00,44.23,44.24,44.21,44.23,14500.0,32.8213,32.8287,32.8064,32.8213,14500.0
2014-04-29 10:35:00,44.23,44.26,44.22,44.25,33800.0,32.8213,32.8435,32.8139,32.8361,33800.0
2014-04-29 10:40:00,44.25,44.26,44.23,44.25,62800.0,32.8361,32.8435,32.8213,32.8361,62800.0
2014-04-29 10:45:00,44.26,44.28,44.25,44.27,19700.0,32.8435,32.8584,32.8361,32.851,19700.0
2014-04-29 10:50:00,44.27,44.27,44.23,44.24,68500.0,32.851,32.851,32.8213,32.8287,68500.0
2014-04-29 10:55:00,44.24,44.25,44.23,44.25,145900.0,32.8287,32.8361,32.8213,32.8361,145900.0
2014-04-29 11:00:00,44.25,44.28,44.25,44.27,149500.0,32.8361,32.8584,32.8361,32.851,149500.0
2014-04-29 11:05:00,44.27,44.27,44.23,44.24,21600.0,32.851,32.851,32.8213,32.8287,21600.0
2014-04-29 11:10:00,44.24,44.24,44.19,44.2,77000.0,32.8287,32.8287,32.7916,32.799,77000.0
2014-04-29 11:15:00,44.2,44.22,44.19,44.2,176200.0,32.799,32.8139,32.7916,32.799,176200.0
2014-04-29 11:20:00,44.2,44.24,44.2,44.23,112600.0,32.799,32.8287,32.799,32.8213,112600.0
2014-04-29 11:25:00,44.24,44.24,44.22,44.23,87100.0,32.8287,32.8287,32.8139,32.8213,87100.0
2014-04-29 11:30:00,44.23,44.25,44.21,44.23,61700.0,32.8213,32.8361,32.8064,32.8213,61700.0
2014-04-29 11:35:00,44.23,44.24,44.21,44.24,12200.0,32.8213,32.8287,32.8064,32.8287,12200.0
2014-04-29 11:40:00,44.23,44.24,44.21,44.22,4100.0,32.8213,32.8287,32.8064,32.8139,4100.0
2014-04-29 11:45:00,44.22,44.22,44.2,44.21,64000.0,32.8139,32.8139,32.799,32.8064,64000.0
2014-04-29 11:50:00,44.2,44.21,44.19,44.2,14100.0,32.799,32.8064,32.7916,32.799,14100.0
2014-04-29 11:55:00,44.2,44.22,44.2,44.22,11700.0,32.799,32.8139,32.799,32.8139,11700.0
2014-04-29 12:00:00,44.22,44.22,44.2,44.2,13600.0,32.8139,32.8139,32.799,32.799,13600.0
2014-04-29 12:05:00,44.2,44.22,44.2,44.22,18000.0,32.799,32.8139,32.799,32.8139,18000.0
2014-04-29 12:10:00,44.21,44.22,44.2,44.2,8100.0,32.8064,32.8139,32.799,32.799,8100.0
2014-04-29 12:15:00,44.2,44.21,44.19,44.21,8800.0,32.799,32.8064,32.7916,32.8064,8800.0
2014-04-29 12:20:00,44.21,44.21,44.19,44.2,23700.0,32.8064,32.8064,32.7916,32.799,23700.0
2014-04-29 12:25:00,44.19,44.2,44.18,44.2,13000.0,32.7916,32.799,32.7842,32.799,13000.0
2014-04-29 12:30:00,44.21,44.21,44.19,44.2,15100.0,32.8064,32.8064,32.7916,32.799,15100.0
2014-04-29 12:35:00,44.2,44.2,44.17,44.17,11900.0,32.799,32.799,32.7768,32.7768,11900.0
2014-04-29 12:40:00,44.17,44.19,44.17,44.19,14200.0,32.7768,32.7916,32.7768,32.7916,14200.0
2014-04-29 12:45:00,44.19,44.2,44.18,44.19,61100.0,32.7916,32.799,32.7842,32.7916,61100.0
2014-04-29 12:50:00,44.19,44.2,44.18,44.18,9700.0,32.7916,32.799,32.7842,32.7842,9700.0
2014-04-29 12:55:00,44.19,44.21,44.18,44.2,7900.0,32.7916,32.8064,32.7842,32.799,7900.0
2014-04-29 13:00:00,44.2,44.2,44.19,44.2,3100.0,32.799,32.799,32.7916,32.799,3100.0
2014-04-29 13:05:00,44.19,44.2,44.16,44.16,19000.0,32.7916,32.799,32.7693,32.7693,19000.0
2014-04-29 13:10:00,44.16,44.17,44.15,44.16,17800.0,32.7693,32.7768,32.7619,32.7693,17800.0
2014-04-29 13:15:00,44.15,44.15,44.14,44.14,9000.0,32.7619,32.7619,32.7545,32.7545,9000.0
2014-04-29 13:20:00,44.14,44.16,44.13,44.16,9900.0,32.7545,32.7693,32.7471,32.7693,9900.0
2014-04-29 13:25:00,44.16,44.16,44.14,44.16,21100.0,32.7693,32.7693,32.7545,32.7693,21100.0
2014-04-29 13:30:00,44.16,44.16,44.14,44.15,19200.0,32.7693,32.7693,32.7545,32.7619,19200.0
2014-04-29 13:35:00,44.15,44.17,44.15,44.15,11100.0,32.7619,32.7768,32.7619,32.7619,11100.0
2014-04-29 13:40:00,44.16,44.18,44.15,44.15,15900.0,32.7693,32.7842,32.7619,32.7619,15900.0
2014-04-29 13:45:00,44.15,44.16,44.15,44.16,4800.0,32.7619,32.7693,32.7619,32.7693,4800.0
2014-04-29 13:50:00,44.16,44.17,44.16,44.16,4800.0,32.7693,32.7768,32.7693,32.7693,4800.0
2014-04-29 13:55:00,44.16,44.19,44.15,44.18,27700.0,32.7693,32.7916,32.7619,32.7842,27700.0
2014-04-29 14:00:00,44.19,44.2,44.18,44.18,10500.0,32.7916,32.799,32.7842,32.7842,10500.0
2014-04-29 14:05:00,44.17,44.18,44.17,44.17,55200.0,32.7768,32.7842,32.7768,32.7768,55200.0
2014-04-29 14:10:00,44.18,44.18,44.16,44.16,23800.0,32.7842,32.7842,32.7693,32.7693,23800.0
2014-04-29 14:15:00,44.16,44.16,44.15,44.16,20000.0,32.7693,32.7693,32.7619,32.7693,20000.0
2014-04-29 14:20:00,44.16,44.17,44.15,44.16,24800.0,32.7693,32.7768,32.7619,32.7693,24800.0
2014-04-29 14:25:00,44.15,44.16,44.14,44.15,21700.0,32.7619,32.7693,32.7545,32.7619,21700.0
2014-04-29 14:30:00,44.15,44.15,44.14,44.15,12500.0,32.7619,32.7619,32.7545,32.7619,12500.0
2014-04-29 14:35:00,44.15,44.15,44.13,44.14,38000.0,32.7619,32.7619,32.7471,32.7545,38000.0
2014-04-29 14:40:00,44.14,44.15,44.13,44.14,38800.0,32.7545,32.7619,32.7471,32.7545,38800.0
2014-04-29 14:45:00,44.14,44.15,44.13,44.15,11300.0,32.7545,32.7619,32.7471,32.7619,11300.0
2014-04-29 14:50:00,44.15,44.15,44.13,44.14,8300.0,32.7619,32.7619,32.7471,32.7545,8300.0
2014-04-29 14:55:00,44.13,44.14,44.13,44.14,7100.0,32.7471,32.7545,32.7471,32.7545,7100.0
2014-04-29 15:00:00,44.14,44.15,44.14,44.14,22200.0,32.7545,32.7619,32.7545,32.7545,22200.0
2014-04-29 15:05:00,44.15,44.16,44.14,44.16,17900.0,32.7619,32.7693,32.7545,32.7693,17900.0
2014-04-29 15:10:00,44.16,44.16,44.15,44.15,8700.0,32.7693,32.7693,32.7619,32.7619,8700.0
2014-04-29 15:15:00,44.16,44.16,44.14,44.15,9000.0,32.7693,32.7693,32.7545,32.7619,9000.0
2014-04-29 15:20:00,44.15,44.15,44.13,44.13,21300.0,32.7619,32.7619,32.7471,32.7471,21300.0
2014-04-29 15:25:00,44.14,44.14,44.12,44.13,73300.0,32.7545,32.7545,32.7396,32.7471,73300.0
2014-04-29 15:30:00,44.13,44.14,44.13,44.14,22400.0,32.7471,32.7545,32.7471,32.7545,22400.0
2014-04-29 15:35:00,44.14,44.14,44.11,44.13,221200.0,32.7545,32.7545,32.7322,32.7471,221200.0
2014-04-29 15:40:00,44.13,44.14,44.11,44.12,341900.0,32.7471,32.7545,32.7322,32.7396,341900.0
2014-04-29 15:45:00,44.11,44.14,44.1,44.13,65700.0,32.7322,32.7545,32.7248,32.7471,65700.0
2014-04-29 15:50:00,44.13,44.13,44.11,44.13,86100.0,32.7471,32.7471,32.7322,32.7471,86100.0
2014-04-29 15:55:00,44.12,44.13,44.1,44.1,433100.0,32.7396,32.7471,32.7248,32.7248,433100.0
2014-04-30 09:30:00,44.0,44.1,44.0,44.05,66500.0,32.6506,32.7248,32.6506,32.6877,66500.0
2014-04-30 09:35:00,44.05,44.13,44.03,44.13,253900.0,32.6877,32.7471,32.6729,32.7471,253900.0
2014-04-30 09:40:00,44.13,44.14,44.1,44.11,82900.0,32.7471,32.7545,32.7248,32.7322,82900.0
2014-04-30 09:45:00,44.11,44.14,44.1,44.12,45800.0,32.7322,32.7545,32.7248,32.7396,45800.0
2014-04-30 09:50:00,44.13,44.13,44.08,44.09,50100.0,32.7471,32.7471,32.71,32.7174,50100.0
2014-04-30 09:55:00,44.09,44.09,44.05,44.07,34300.0,32.7174,32.7174,32.6877,32.7025,34300.0
2014-04-30 10:00:00,44.06,44.09,44.06,44.08,56700.0,32.6951,32.7174,32.6951,32.71,56700.0
2014-04-30 10:05:00,44.08,44.09,44.05,44.08,95700.0,32.71,32.7174,32.6877,32.71,95700.0
2014-04-30 10:10:00,44.08,44.1,44.08,44.09,254400.0,32.71,32.7248,32.71,32.7174,254400.0
2014-04-30 10:15:00,44.08,44.08,44.03,44.04,36400.0,32.71,32.71,32.6729,32.6803,36400.0
2014-04-30 10:20:00,44.04,44.06,44.04,44.05,38800.0,32.6803,32.6951,32.6803,32.6877,38800.0
2014-04-30 10:25:00,44.05,44.07,44.05,44.07,20900.0,32.6877,32.7025,32.6877,32.7025,20900.0
2014-04-30 10:30:00,44.07,44.12,44.07,44.12,31500.0,32.7025,32.7396,32.7025,32.7396,31500.0
2014-04-30 10:35:00,44.11,44.13,44.09,44.1,7100.0,32.7322,32.7471,32.7174,32.7248,7100.0
2014-04-30 10:40:00,44.09,44.09,44.07,44.09,18200.0,32.7174,32.7174,32.7025,32.7174,18200.0
2014-04-30 10:45:00,44.08,44.1,44.08,44.09,9200.0,32.71,32.7248,32.71,32.7174,9200.0
2014-04-30 10:50:00,44.09,44.12,44.09,44.12,11000.0,32.7174,32.7396,32.7174,32.7396,11000.0
2014-04-30 10:55:00,44.13,44.13,44.11,44.12,7500.0,32.7471,32.7471,32.7322,32.7396,7500.0
2014-04-30 11:00:00,44.12,44.14,44.12,44.13,38600.0,32.7396,32.7545,32.7396,32.7471,38600.0
2014-04-30 11:05:00,44.13,44.14,44.11,44.12,64800.0,32.7471,32.7545,32.7322,32.7396,64800.0
2014-04-30 11:10:00,44.12,44.12,44.09,44.1,33400.0,32.7396,32.7396,32.7174,32.7248,33400.0
2014-04-30 11:15:00,44.1,44.11,44.09,44.1,28200.0,32.7248,32.7322,32.7174,32.7248,28200.0
2014-04-30 11:20:00,44.09,44.11,44.09,44.11,8800.0,32.7174,32.7322,32.7174,32.7322,8800.0
2014-04-30 11:25:00,44.11,44.11,44.09,44.11,9200.0,32.7322,32.7322,32.7174,32.7322,9200.0
2014-04-30 11:30:00,44.11,44.13,44.1,44.13,10800.0,32.7322,32.7471,32.7248,32.7471,10800.0
2014-04-30 11:35:00,44.12,44.15,44.12,44.15,13600.0,32.7396,32.7619,32.7396,32.7619,13600.0
2014-04-30 11:40:00,44.14,44.16,44.13,44.15,11200.0,32.7545,32.7693,32.7471,32.7619,11200.0
2014-04-30 11:45:00,44.14,44.15,44.14,44.14,5000.0,32.7545,32.7619,32.7545,32.7545,5000.0
2014-04-30 11:50:00,44.15,44.16,44.14,44.15,12600.0,32.7619,32.7693,32.7545,32.7619,12600.0
2014-04-30 11:55:00,44.15,44.17,44.14,44.17,29000.0,32.7619,32.7768,32.7545,32.7768,29000.0
2014-04-30 12:00:00,44.16,44.19,44.16,44.18,11000.0,32.7693,32.7916,32.7693,32.7842,11000.0
2014-04-30 12:05:00,44.18,44.2,44.18,44.18,43400.0,32.7842,32.799,32.7842,32.7842,43400.0
2014-04-30 12:10:00,44.19,44.19,44.17,44.18,67000.0,32.7916,32.7916,32.7768,32.7842,67000.0
2014-04-30 12:15:00,44.17,44.19,44.17,44.18,27700.0,32.7768,32.7916,32.7768,32.7842,27700.0
2014-04-30 12:20:00,44.19,44.2,44.18,44.19,15200.0,32.7916,32.799,32.7842,32.7916,15200.0
2014-04-30 12:25:00,44.19,44.19,44.17,44.18,25500.0,32.7916,32.7916,32.7768,32.7842,25500.0
2014-04-30 12:30:00,44.19,44.19,44.18,44.19,66300.0,32.7916,32.7916,32.7842,32.7916,66300.0
2014-04-30 12:35:00,44.19,44.19,44.17,44.18,37900.0,32.7916,32.7916,32.7768,32.7842,37900.0
2014-04-30 12:40:00,44.18,44.19,44.17,44.19,60300.0,32.7842,32.7916,32.7768,32.7916,60300.0
2014-04-30 12:45:00,44.19,44.2,44.18,44.2,41800.0,32.7916,32.799,32.7842,32.799,41800.0
2014-04-30 12:50:00,44.2,44.2,44.18,44.18,28300.0,32.799,32.799,32.7842,32.7842,28300.0
2014-04-30 12:55:00,44.18,44.18,44.17,44.18,13400.0,32.7842,32.7842,32.7768,32.7842,13400.0
2014-04-30 13:00:00,44.17,44.19,44.17,44.19,24900.0,32.7768,32.7916,32.7768,32.7916,24900.0
2014-04-30 13:05:00,44.19,44.2,44.18,44.2,21600.0,32.7916,32.799,32.7842,32.799,21600.0
2014-04-30 13:10:00,44.2,44.21,44.19,44.19,22200.0,32.799,32.8064,32.7916,32.7916,22200.0
2014-04-30 13:15:00,44.2,44.2,44.18,44.18,32200.0,32.799,32.799,32.7842,32.7842,32200.0
2014-04-30 13:20:00,44.18,44.18,44.16,44.17,25100.0,32.7842,32.7842,32.7693,32.7768,25100.0
2014-04-30 13:25:00,44.16,44.18,44.16,44.18,11900.0,32.7693,32.7842,32.7693,32.7842,11900.0
2014-04-30 13:30:00,44.17,44.19,44.17,44.18,9900.0,32.7768,32.7916,32.7768,32.7842,9900.0
2014-04-30 13:35:00,44.18,44.19,44.18,44.18,13300.0,32.7842,32.7916,32.7842,32.7842,13300.0
2014-04-30 13:40:00,44.17,44.17,44.15,44.16,15200.0,32.7768,32.7768,32.7619,32.7693,15200.0
2014-04-30 13:45:00,44.16,44.17,44.14,44.14,13000.0,32.7693,32.7768,32.7545,32.7545,13000.0
2014-04-30 13:50:00,44.14,44.15,44.13,44.13,10200.0,32.7545,32.7619,32.7471,32.7471,10200.0
2014-04-30 13:55:00,44.13,44.13,44.11,44.11,28900.0,32.7471,32.7471,32.7322,32.7322,28900.0
2014-04-30 14:00:00,44.12,44.17,44.06,44.16,200600.0,32.7396,32.7768,32.6951,32.7693,200600.0
2014-04-30 14:05:00,44.16,44.16,44.08,44.11,90200.0,32.7693,32.7693,32.71,32.7322,90200.0
2014-04-30 14:10:00,44.11,44.11,44.08,44.09,59000.0,32.7322,32.7322,32.71,32.7174,59000.0
2014-04-30 14:15:00,44.09,44.12,44.08,44.12,48200.0,32.7174,32.7396,32.71,32.7396,48200.0
2014-04-30 14:20:00,44.12,44.15,44.12,44.15,89500.0,32.7396,32.7619,32.7396,32.7619,89500.0
2014-04-30 14:25:00,44.15,44.15,44.14,44.14,16700.0,32.7619,32.7619,32.7545,32.7545,16700.0
2014-04-30 14:30:00,44.15,44.16,44.14,44.14,38200.0,32.7619,32.7693,32.7545,32.7545,38200.0
2014-04-30 14:35:00,44.15,44.16,44.14,44.14,25800.0,32.7619,32.7693,32.7545,32.7545,25800.0
2014-04-30 14:40:00,44.14,44.16,44.14,44.14,38300.0,32.7545,32.7693,32.7545,32.7545,38300.0
2014-04-30 14:45:00,44.15,44.2,44.15,44.2,66100.0,32.7619,32.799,32.7619,32.799,66100.0
2014-04-30 14:50:00,44.2,44.21,44.19,44.19,20800.0,32.799,32.8064,32.7916,32.7916,20800.0
2014-04-30 14:55:00,44.19,44.2,44.16,44.17,29800.0,32.7916,32.799,32.7693,32.7768,29800.0
2014-04-30 15:00:00,44.17,44.18,44.15,44.16,35500.0,32.7768,32.7842,32.7619,32.7693,35500.0
2014-04-30 15:05:00,44.15,44.16,44.13,44.13,34100.0,32.7619,32.7693,32.7471,32.7471,34100.0
2014-04-30 15:10:00,44.13,44.15,44.12,44.15,29000.0,32.7471,32.7619,32.7396,32.7619,29000.0
2014-04-30 15:15:00,44.14,44.14,44.09,44.12,72400.0,32.7545,32.7545,32.7174,32.7396,72400.0
2014-04-30 15:20:00,44.13,44.14,44.11,44.12,34700.0,32.7471,32.7545,32.7322,32.7396,34700.0
2014-04-30 15:25:00,44.13,44.19,44.13,44.18,45500.0,32.7471,32.7916,32.7471,32.7842,45500.0
2014-04-30 15:30:00,44.19,44.21,44.18,44.2,157500.0,32.7916,32.8064,32.7842,32.799,157500.0
2014-04-30 15:35:00,44.2,44.2,44.18,44.19,98900.0,32.799,32.799,32.7842,32.7916,98900.0
2014-04-30 15:40:00,44.18,44.23,44.17,44.23,119100.0,32.7842,32.8213,32.7768,32.8213,119100.0
2014-04-30 15:45:00,44.23,44.23,44.15,44.19,345000.0,32.8213,32.8213,32.7619,32.7916,345000.0
2014-04-30 15:50:00,44.19,44.22,44.19,44.22,168100.0,32.7916,32.8139,32.7916,32.8139,168100.0
2014-04-30 15:55:00,44.22,44.24,44.19,44.23,465300.0,32.8139,32.8287,32.7916,32.8213,465300.0
2014-05-01 09:30:00,44.15,44.24,44.09,44.1,85200.0,32.7619,32.8287,32.7174,32.7248,85200.0
2014-05-01 09:35:00,44.1,44.12,44.06,44.12,97600.0,32.7248,32.7396,32.6951,32.7396,97600.0
2014-05-01 09:40:00,44.11,44.17,44.1,44.16,56900.0,32.7322,32.7768,32.7248,32.7693,56900.0
2014-05-01 09:45:00,44.17,44.17,44.13,44.14,34100.0,32.7768,32.7768,32.7471,32.7545,34100.0
2014-05-01 09:50:00,44.15,44.16,44.1,44.11,70000.0,32.7619,32.7693,32.7248,32.7322,70000.0
2014-05-01 09:55:00,44.11,44.12,44.1,44.11,89600.0,32.7322,32.7396,32.7248,32.7322,89600.0
2014-05-01 10:00:00,44.11,44.13,44.06,44.07,179100.0,32.7322,32.7471,32.6951,32.7025,179100.0
2014-05-01 10:05:00,44.07,44.12,44.07,44.12,55100.0,32.7025,32.7396,32.7025,32.7396,55100.0
2014-05-01 10:10:00,44.11,44.12,44.04,44.04,94500.0,32.7322,32.7396,32.6803,32.6803,94500.0
2014-05-01 10:15:00,44.04,44.05,43.99,44.03,70700.0,32.6803,32.6877,32.6432,32.6729,70700.0
2014-05-01 10:20:00,44.04,44.05,44.03,44.04,51700.0,32.6803,32.6877,32.6729,32.6803,51700.0
2014-05-01 10:25:00,44.04,44.07,44.04,44.06,59100.0,32.6803,32.7025,32.6803,32.6951,59100.0
2014-05-01 10:30:00,44.05,44.07,44.05,44.07,84400.0,32.6877,32.7025,32.6877,32.7025,84400.0
2014-05-01 10:35:00,44.06,44.06,44.03,44.05,34700.0,32.6951,32.6951,32.6729,32.6877,34700.0
2014-05-01 10:40:00,44.05,44.06,44.04,44.04,23900.0,32.6877,32.6951,32.6803,32.6803,23900.0
2014-05-01 10:45:00,44.03,44.06,44.02,44.02,130800.0,32.6729,32.6951,32.6654,32.6654,130800.0
2014-05-01 10:50:00,44.02,44.02,44.0,44.02,42800.0,32.6654,32.6654,32.6506,32.6654,42800.0
2014-05-01 10:55:00,44.01,44.01,43.95,43.97,316900.0,32.658,32.658,32.6135,32.6283,316900.0
2014-05-01 11:00:00,43.97,44.02,43.97,44.01,41700.0,32.6283,32.6654,32.6283,32.658,41700.0
2014-05-01 11:05:00,44.01,44.02,43.99,44.0,177900.0,32.658,32.6654,32.6432,32.6506,177900.0
2014-05-01 11:10:00,43.99,44.01,43.97,44.0,54200.0,32.6432,32.658,32.6283,32.6506,54200.0
2014-05-01 11:15:00,44.0,44.0,43.98,44.0,29600.0,32.6506,32.6506,32.6358,32.6506,29600.0
2014-05-01 11:20:00,44.0,44.0,43.98,44.0,84300.0,32.6506,32.6506,32.6358,32.6506,84300.0
2014-05-01 11:25:00,44.0,44.0,43.97,43.99,182300.0,32.6506,32.6506,32.6283,32.6432,182300.0
2014-05-01 11:30:00,43.99,44.05,43.99,44.02,140300.0,32.6432,32.6877,32.6432,32.6654,140300.0
2014-05-01 11:35:00,44.01,44.04,44.01,44.04,27100.0,32.658,32.6803,32.658,32.6803,27100.0
2014-05-01 11:40:00,44.03,44.06,44.02,44.03,96200.0,32.6729,32.6951,32.6654,32.6729,96200.0
2014-05-01 11:45:00,44.02,44.06,44.02,44.05,68100.0,32.6654,32.6951,32.6654,32.6877,68100.0
2014-05-01 11:50:00,44.05,44.06,44.03,44.04,20800.0,32.6877,32.6951,32.6729,32.6803,20800.0
2014-05-01 11:55:00,44.03,44.05,44.0,44.0,25000.0,32.6729,32.6877,32.6506,32.6506,25000.0
2014-05-01 12:00:00,44.0,44.02,44.0,44.02,46400.0,32.6506,32.6654,32.6506,32.6654,46400.0
2014-05-01 12:05:00,44.02,44.03,44.01,44.03,18800.0,32.6654,32.6729,32.658,32.6729,18800.0
2014-05-01 12:10:00,44.03,44.07,44.02,44.07,86700.0,32.6729,32.7025,32.6654,32.7025,86700.0
2014-05-01 12:15:00,44.07,44.08,44.05,44.06,75200.0,32.7025,32.71,32.6877,32.6951,75200.0
2014-05-01 12:20:00,44.06,44.07,44.04,44.06,44800.0,32.6951,32.7025,32.6803,32.6951,44800.0
2014-05-01 12:25:00,44.06,44.08,44.05,44.08,23600.0,32.6951,32.71,32.6877,32.71,23600.0
2014-05-01 12:30:00,44.08,44.08,44.06,44.07,24800.0,32.71,32.71,32.6951,32.7025,24800.0
2014-05-01 12:35:00,44.07,44.08,44.07,44.07,16900.0,32.7025,32.71,32.7025,32.7025,16900.0
2014-05-01 12:40:00,44.07,44.12,44.06,44.12,146800.0,32.7025,32.7396,32.6951,32.7396,146800.0
2014-05-01 12:45:00,44.11,44.12,44.1,44.11,88500.0,32.7322,32.7396,32.7248,32.7322,88500.0
2014-05-01 12:50:00,44.11,44.14,44.1,44.12,534600.0,32.7322,32.7545,32.7248,32.7396,534600.0
2014-05-01 12:55:00,44.12,44.14,44.12,44.13,47500.0,32.7396,32.7545,32.7396,32.7471,47500.0
2014-05-01 13:00:00,44.13,44.15,44.13,44.14,24100.0,32.7471,32.7619,32.7471,32.7545,24100.0
2014-05-01 13:05:00,44.14,44.15,44.14,44.15,16500.0,32.7545,32.7619,32.7545,32.7619,16500.0
2014-05-01 13:10:00,44.14,44.16,44.13,44.16,104600.0,32.7545,32.7693,32.7471,32.7693,104600.0
2014-05-01 13:15:00,44.15,44.16,44.14,44.16,70600.0,32.7619,32.7693,32.7545,32.7693,70600.0
2014-05-01 13:20:00,44.15,44.17,44.15,44.16,76000.0,32.7619,32.7768,32.7619,32.7693,76000.0
2014-05-01 13:25:00,44.16,44.18,44.16,44.16,408300.0,32.7693,32.7842,32.7693,32.7693,408300.0
2014-05-01 13:30:00,44.16,44.17,44.15,44.15,239900.0,32.7693,32.7768,32.7619,32.7619,239900.0
2014-05-01 13:35:00,44.14,44.19,44.14,44.19,35500.0,32.7545,32.7916,32.7545,32.7916,35500.0
2014-05-01 13:40:00,44.19,44.2,44.17,44.17,153700.0,32.7916,32.799,32.7768,32.7768,153700.0
2014-05-01 13:45:00,44.18,44.18,44.16,44.16,215800.0,32.7842,32.7842,32.7693,32.7693,215800.0
2014-05-01 13:50:00,44.16,44.17,44.16,44.16,91800.0,32.7693,32.7768,32.7693,32.7693,91800.0
2014-05-01 13:55:00,44.16,44.16,44.13,44.13,188700.0,32.7693,32.7693,32.7471,32.7471,188700.0
2014-05-01 14:00:00,44.14,44.15,44.13,44.15,44000.0,32.7545,32.7619,32.7471,32.7619,44000.0
2014-05-01 14:05:00,44.15,44.16,44.14,44.16,70100.0,32.7619,32.7693,32.7545,32.7693,70100.0
2014-05-01 14:10:00,44.17,44.18,44.16,44.17,47300.0,32.7768,32.7842,32.7693,32.7768,47300.0
2014-05-01 14:15:00,44.17,44.18,44.16,44.16,20300.0,32.7768,32.7842,32.7693,32.7693,20300.0
2014-05-01 14:20:00,44.16,44.17,44.16,44.17,29200.0,32.7693,32.7768,32.7693,32.7768,29200.0
2014-05-01 14:25:00,44.16,44.17,44.16,44.17,16500.0,32.7693,32.7768,32.7693,32.7768,16500.0
2014-05-01 14:30:00,44.17,44.19,44.17,44.18,37200.0,32.7768,32.7916,32.7768,32.7842,37200.0
2014-05-01 14:35:00,44.18,44.18,44.15,44.16,38000.0,32.7842,32.7842,32.7619,32.7693,38000.0
2014-05-01 14:40:00,44.16,44.18,44.15,44.15,66000.0,32.7693,32.7842,32.7619,32.7619,66000.0
2014-05-01 14:45:00,44.15,44.18,44.14,44.17,144300.0,32.7619,32.7842,32.7545,32.7768,144300.0
2014-05-01 14:50:00,44.17,44.17,44.16,44.16,86900.0,32.7768,32.7768,32.7693,32.7693,86900.0
2014-05-01 14:55:00,44.17,44.18,44.16,44.17,43500.0,32.7768,32.7842,32.7693,32.7768,43500.0
2014-05-01 15:00:00,44.17,44.19,44.16,44.18,76400.0,32.7768,32.7916,32.7693,32.7842,76400.0
2014-05-01 15:05:00,44.18,44.19,44.17,44.18,145900.0,32.7842,32.7916,32.7768,32.7842,145900.0
2014-05-01 15:10:00,44.19,44.2,44.16,44.19,54200.0,32.7916,32.799,32.7693,32.7916,54200.0
2014-05-01 15:15:00,44.2,44.22,44.19,44.19,41400.0,32.799,32.8139,32.7916,32.7916,41400.0
2014-05-01 15:20:00,44.2,44.2,44.18,44.19,152600.0,32.799,32.799,32.7842,32.7916,152600.0
2014-05-01 15:25:00,44.19,44.19,44.16,44.16,43300.0,32.7916,32.7916,32.7693,32.7693,43300.0
2014-05-01 15:30:00,44.15,44.17,44.14,44.16,61500.0,32.7619,32.7768,32.7545,32.7693,61500.0
2014-05-01 15:35:00,44.17,44.18,44.15,44.16,100600.0,32.7768,32.7842,32.7619,32.7693,100600.0
2014-05-01 15:40:00,44.16,44.17,44.15,44.16,98600.0,32.7693,32.7768,32.7619,32.7693,98600.0
2014-05-01 15:45:00,44.15,44.16,44.14,44.14,87500.0,32.7619,32.7693,32.7545,32.7545,87500.0
2014-05-01 15:50:00,44.15,44.2,44.14,44.2,357400.0,32.7619,32.799,32.7545,32.799,357400.0
2014-05-01 15:55:00,44.2,44.2,44.15,44.18,702200.0,32.799,32.799,32.7619,32.7842,702200.0
2014-05-02 09:30:00,44.2,44.2,44.09,44.14,124200.0,32.799,32.799,32.7174,32.7545,124200.0
2014-05-02 09:35:00,44.14,44.18,44.14,44.15,60600.0,32.7545,32.7842,32.7545,32.7619,60600.0
2014-05-02 09:40:00,44.16,44.22,44.16,44.21,112200.0,32.7693,32.8139,32.7693,32.8064,112200.0
2014-05-02 09:45:00,44.21,44.25,44.2,44.21,60900.0,32.8064,32.8361,32.799,32.8064,60900.0
2014-05-02 09:50:00,44.2,44.23,44.18,44.18,49100.0,32.799,32.8213,32.7842,32.7842,49100.0
2014-05-02 09:55:00,44.17,44.17,44.11,44.15,62300.0,32.7768,32.7768,32.7322,32.7619,62300.0
2014-05-02 10:00:00,44.14,44.17,44.13,44.14,194100.0,32.7545,32.7768,32.7471,32.7545,194100.0
2014-05-02 10:05:00,44.15,44.2,44.15,44.2,167200.0,32.7619,32.799,32.7619,32.799,167200.0
2014-05-02 10:10:00,44.2,44.22,44.2,44.21,34400.0,32.799,32.8139,32.799,32.8064,34400.0
2014-05-02 10:15:00,44.21,44.24,44.21,44.23,71500.0,32.8064,32.8287,32.8064,32.8213,71500.0
2014-05-02 10:20:00,44.22,44.26,44.22,44.26,31400.0,32.8139,32.8435,32.8139,32.8435,31400.0
2014-05-02 10:25:00,44.26,44.26,44.21,44.24,307000.0,32.8435,32.8435,32.8064,32.8287,307000.0
2014-05-02 10:30:00,44.24,44.24,44.22,44.24,92800.0,32.8287,32.8287,32.8139,32.8287,92800.0
2014-05-02 10:35:00,44.24,44.26,44.23,44.25,73100.0,32.8287,32.8435,32.8213,32.8361,73100.0
2014-05-02 10:40:00,44.25,44.26,44.19,44.2,88200.0,32.8361,32.8435,32.7916,32.799,88200.0
2014-05-02 10:45:00,44.19,44.2,44.11,44.11,84300.0,32.7916,32.799,32.7322,32.7322,84300.0
2014-05-02 10:50:00,44.11,44.16,44.08,44.13,55400.0,32.7322,32.7693,32.71,32.7471,55400.0
2014-05-02 10:55:00,44.13,44.15,44.11,44.14,59100.0,32.7471,32.7619,32.7322,32.7545,59100.0
2014-05-02 11:00:00,44.13,44.15,44.12,44.14,68700.0,32.7471,32.7619,32.7396,32.7545,68700.0
2014-05-02 11:05:00,44.14,44.15,44.12,44.12,55500.0,32.7545,32.7619,32.7396,32.7396,55500.0
2014-05-02 11:10:00,44.12,44.13,44.11,44.11,108300.0,32.7396,32.7471,32.7322,32.7322,108300.0
2014-05-02 11:15:00,44.1,44.13,44.1,44.12,45300.0,32.7248,32.7471,32.7248,32.7396,45300.0
2014-05-02 11:20:00,44.12,44.12,44.09,44.09,31200.0,32.7396,32.7396,32.7174,32.7174,31200.0
2014-05-02 11:25:00,44.08,44.11,44.05,44.06,30500.0,32.71,32.7322,32.6877,32.6951,30500.0
2014-05-02 11:30:00,44.07,44.14,44.07,44.13,38900.0,32.7025,32.7545,32.7025,32.7471,38900.0
2014-05-02 11:35:00,44.13,44.15,44.12,44.13,64700.0,32.7471,32.7619,32.7396,32.7471,64700.0
2014-05-02 11:40:00,44.13,44.14,44.12,44.13,27700.0,32.7471,32.7545,32.7396,32.7471,27700.0
2014-05-02 11:45:00,44.13,44.16,44.13,44.16,34800.0,32.7471,32.7693,32.7471,32.7693,34800.0
2014-05-02 11:50:00,44.16,44.19,44.16,44.19,15300.0,32.7693,32.7916,32.7693,32.7916,15300.0
2014-05-02 11:55:00,44.19,44.22,44.18,44.19,26900.0,32.7916,32.8139,32.7842,32.7916,26900.0
2014-05-02 12:00:00,44.19,44.19,44.16,44.16,9800.0,32.7916,32.7916,32.7693,32.7693,9800.0
2014-05-02 12:05:00,44.16,44.18,44.15,44.16,13700.0,32.7693,32.7842,32.7619,32.7693,13700.0
2014-05-02 12:10:00,44.16,44.17,44.16,44.17,9200.0,32.7693,32.7768,32.7693,32.7768,9200.0
2014-05-02 12:15:00,44.17,44.19,44.17,44.18,72400.0,32.7768,32.7916,32.7768,32.7842,72400.0
2014-05-02 12:20:00,44.19,44.19,44.16,44.17,6900.0,32.7916,32.7916,32.7693,32.7768,6900.0
2014-05-02 12:25:00,44.16,44.19,44.16,44.19,12500.0,32.7693,32.7916,32.7693,32.7916,12500.0
2014-05-02 12:30:00,44.19,44.19,44.19,44.19,8000.0,32.7916,32.7916,32.7916,32.7916,8000.0
2014-05-02 12:35:00,44.2,44.2,44.19,44.2,20200.0,32.799,32.799,32.7916,32.799,20200.0
2014-05-02 12:40:00,44.2,44.2,44.18,44.18,22900.0,32.799,32.799,32.7842,32.7842,22900.0
2014-05-02 12:45:00,44.19,44.2,44.18,44.2,4000.0,32.7916,32.799,32.7842,32.799,4000.0
2014-05-02 12:50:00,44.2,44.21,44.19,44.21,11100.0,32.799,32.8064,32.7916,32.8064,11100.0
2014-05-02 12:55:00,44.2,44.21,44.19,44.19,13400.0,32.799,32.8064,32.7916,32.7916,13400.0
2014-05-02 13:00:00,44.2,44.22,44.2,44.22,31700.0,32.799,32.8139,32.799,32.8139,31700.0
2014-05-02 13:05:00,44.22,44.22,44.19,44.19,10600.0,32.8139,32.8139,32.7916,32.7916,10600.0
2014-05-02 13:10:00,44.19,44.19,44.16,44.18,24400.0,32.7916,32.7916,32.7693,32.7842,24400.0
2014-05-02 13:15:00,44.17,44.17,44.15,44.15,14600.0,32.7768,32.7768,32.7619,32.7619,14600.0
2014-05-02 13:20:00,44.15,44.15,44.13,44.15,6900.0,32.7619,32.7619,32.7471,32.7619,6900.0
2014-05-02 13:25:00,44.16,44.16,44.13,44.14,9700.0,32.7693,32.7693,32.7471,32.7545,9700.0
2014-05-02 13:30:00,44.13,44.16,44.12,44.16,11000.0,32.7471,32.7693,32.7396,32.7693,11000.0
2014-05-02 13:35:00,44.15,44.15,44.13,44.14,8300.0,32.7619,32.7619,32.7471,32.7545,8300.0
2014-05-02 13:40:00,44.15,44.17,44.14,44.17,139100.0,32.7619,32.7768,32.7545,32.7768,139100.0
2014-05-02 13:45:00,44.17,44.2,44.17,44.19,22200.0,32.7768,32.799,32.7768,32.7916,22200.0
2014-05-02 13:50:00,44.19,44.19,44.17,44.18,11100.0,32.7916,32.7916,32.7768,32.7842,11100.0
2014-05-02 13:55:00,44.18,44.18,44.15,44.15,28800.0,32.7842,32.7842,32.7619,32.7619,28800.0
2014-05-02 14:00:00,44.14,44.14,44.1,44.13,73500.0,32.7545,32.7545,32.7248,32.7471,73500.0
2014-05-02 14:05:00,44.13,44.13,44.1,44.1,49400.0,32.7471,32.7471,32.7248,32.7248,49400.0
2014-05-02 14:10:00,44.1,44.13,44.09,44.13,46500.0,32.7248,32.7471,32.7174,32.7471,46500.0
2014-05-02 14:15:00,44.13,44.16,44.12,44.15,47600.0,32.7471,32.7693,32.7396,32.7619,47600.0
2014-05-02 14:20:00,44.15,44.16,44.13,44.14,64300.0,32.7619,32.7693,32.7471,32.7545,64300.0
2014-05-02 14:25:00,44.14,44.15,44.13,44.13,35600.0,32.7545,32.7619,32.7471,32.7471,35600.0
2014-05-02 14:30:00,44.14,44.14,44.12,44.14,12300.0,32.7545,32.7545,32.7396,32.7545,12300.0
2014-05-02 14:35:00,44.15,44.16,44.14,44.15,19900.0,32.7619,32.7693,32.7545,32.7619,19900.0
2014-05-02 14:40:00,44.14,44.15,44.14,44.15,5900.0,32.7545,32.7619,32.7545,32.7619,5900.0
2014-05-02 14:45:00,44.15,44.15,44.11,44.12,44200.0,32.7619,32.7619,32.7322,32.7396,44200.0
2014-05-02 14:50:00,44.11,44.15,44.11,44.15,9500.0,32.7322,32.7619,32.7322,32.7619,9500.0
2014-05-02 14:55:00,44.14,44.15,44.14,44.14,32700.0,32.7545,32.7619,32.7545,32.7545,32700.0
2014-05-02 15:00:00,44.14,44.15,44.14,44.15,14300.0,32.7545,32.7619,32.7545,32.7619,14300.0
2014-05-02 15:05:00,44.16,44.17,44.16,44.17,16600.0,32.7693,32.7768,32.7693,32.7768,16600.0
2014-05-02 15:10:00,44.18,44.18,44.16,44.16,28900.0,32.7842,32.7842,32.7693,32.7693,28900.0
2014-05-02 15:15:00,44.16,44.17,44.15,44.16,14500.0,32.7693,32.7768,32.7619,32.7693,14500.0
2014-05-02 15:20:00,44.16,44.17,44.14,44.14,27300.0,32.7693,32.7768,32.7545,32.7545,27300.0
2014-05-02 15:25:00,44.13,44.14,44.12,44.13,27800.0,32.7471,32.7545,32.7396,32.7471,27800.0
2014-05-02 15:30:00,44.13,44.13,44.1,44.1,84400.0,32.7471,32.7471,32.7248,32.7248,84400.0
2014-05-02 15:35:00,44.1,44.11,44.07,44.09,65800.0,32.7248,32.7322,32.7025,32.7174,65800.0
2014-05-02 15:40:00,44.08,44.1,44.08,44.1,47600.0,32.71,32.7248,32.71,32.7248,47600.0
2014-05-02 15:45:00,44.1,44.12,44.1,44.12,121900.0,32.7248,32.7396,32.7248,32.7396,121900.0
2014-05-02 15:50:00,44.12,44.16,44.12,44.15,99200.0,32.7396,32.7693,32.7396,32.7619,99200.0
2014-05-02 15:55:00,44.15,44.19,44.14,44.19,524200.0,32.7619,32.7916,32.7545,32.7916,524200.0
2014-05-05 09:30:00,44.03,44.03,43.9,43.93,112800.0,32.6729,32.6729,32.5764,32.5987,112800.0
2014-05-05 09:35:00,43.94,43.94,43.9,43.93,39900.0,32.6061,32.6061,32.5764,32.5987,39900.0
2014-05-05 09:40:00,43.93,43.94,43.89,43.93,45000.0,32.5987,32.6061,32.569,32.5987,45000.0
2014-05-05 09:45:00,43.91,43.96,43.91,43.92,161900.0,32.5838,32.6209,32.5838,32.5912,161900.0
2014-05-05 09:50:00,43.93,44.01,43.93,44.0,39700.0,32.5987,32.658,32.5987,32.6506,39700.0
2014-05-05 09:55:00,44.0,44.0,43.96,44.0,66100.0,32.6506,32.6506,32.6209,32.6506,66100.0
2014-05-05 10:00:00,44.01,44.02,43.99,43.99,51200.0,32.658,32.6654,32.6432,32.6432,51200.0
2014-05-05 10:05:00,43.98,44.0,43.96,43.96,29200.0,32.6358,32.6506,32.6209,32.6209,29200.0
2014-05-05 10:10:00,43.96,44.0,43.95,44.0,186400.0,32.6209,32.6506,32.6135,32.6506,186400.0
2014-05-05 10:15:00,44.01,44.06,44.01,44.05,60000.0,32.658,32.6951,32.658,32.6877,60000.0
2014-05-05 10:20:00,44.04,44.06,44.02,44.02,32300.0,32.6803,32.6951,32.6654,32.6654,32300.0
2014-05-05 10:25:00,44.03,44.06,44.03,44.05,31700.0,32.6729,32.6951,32.6729,32.6877,31700.0
2014-05-05 10:30:00,44.06,44.09,44.06,44.09,132800.0,32.6951,32.7174,32.6951,32.7174,132800.0
2014-05-05 10:35:00,44.09,44.12,44.08,44.11,54900.0,32.7174,32.7396,32.71,32.7322,54900.0
2014-05-05 10:40:00,44.1,44.14,44.1,44.14,55100.0,32.7248,32.7545,32.7248,32.7545,55100.0
2014-05-05 10:45:00,44.14,44.15,44.13,44.14,150600.0,32.7545,32.7619,32.7471,32.7545,150600.0
2014-05-05 10:50:00,44.14,44.16,44.14,44.16,30500.0,32.7545,32.7693,32.7545,32.7693,30500.0
2014-05-05 10:55:00,44.16,44.16,44.14,44.15,20300.0,32.7693,32.7693,32.7545,32.7619,20300.0
2014-05-05 11:00:00,44.15,44.16,44.14,44.16,91700.0,32.7619,32.7693,32.7545,32.7693,91700.0
2014-05-05 11:05:00,44.16,44.18,44.15,44.18,24700.0,32.7693,32.7842,32.7619,32.7842,24700.0
2014-05-05 11:10:00,44.17,44.2,44.16,44.17,27600.0,32.7768,32.799,32.7693,32.7768,27600.0
2014-05-05 11:15:00,44.17,44.18,44.16,44.16,33500.0,32.7768,32.7842,32.7693,32.7693,33500.0
2014-05-05 11:20:00,44.16,44.18,44.15,44.16,89100.0,32.7693,32.7842,32.7619,32.7693,89100.0
2014-05-05 11:25:00,44.17,44.17,44.14,44.16,32300.0,32.7768,32.7768,32.7545,32.7693,32300.0
2014-05-05 11:30:00,44.16,44.19,44.16,44.19,31200.0,32.7693,32.7916,32.7693,32.7916,31200.0
2014-05-05 11:35:00,44.19,44.19,44.17,44.18,8200.0,32.7916,32.7916,32.7768,32.7842,8200.0
2014-05-05 11:40:00,44.19,44.22,44.19,44.19,29700.0,32.7916,32.8139,32.7916,32.7916,29700.0
2014-05-05 11:45:00,44.19,44.21,44.18,44.18,77100.0,32.7916,32.8064,32.7842,32.7842,77100.0
2014-05-05 11:50:00,44.18,44.19,44.17,44.18,26000.0,32.7842,32.7916,32.7768,32.7842,26000.0
2014-05-05 11:55:00,44.18,44.18,44.17,44.17,11200.0,32.7842,32.7842,32.7768,32.7768,11200.0
2014-05-05 12:00:00,44.17,44.18,44.15,44.15,19300.0,32.7768,32.7842,32.7619,32.7619,19300.0
2014-05-05 12:05:00,44.15,44.16,44.13,44.13,6800.0,32.7619,32.7693,32.7471,32.7471,6800.0
2014-05-05 12:10:00,44.13,44.14,44.12,44.14,24800.0,32.7471,32.7545,32.7396,32.7545,24800.0
2014-05-05 12:15:00,44.14,44.14,44.13,44.13,2300.0,32.7545,32.7545,32.7471,32.7471,2300.0
2014-05-05 12:20:00,44.12,44.13,44.12,44.13,19900.0,32.7396,32.7471,32.7396,32.7471,19900.0
2014-05-05 12:25:00,44.14,44.14,44.11,44.11,6100.0,32.7545,32.7545,32.7322,32.7322,6100.0
2014-05-05 12:30:00,44.12,44.12,44.09,44.12,28000.0,32.7396,32.7396,32.7174,32.7396,28000.0
2014-05-05 12:35:00,44.12,44.13,44.11,44.13,20100.0,32.7396,32.7471,32.7322,32.7471,20100.0
2014-05-05 12:40:00,44.12,44.13,44.11,44.11,14900.0,32.7396,32.7471,32.7322,32.7322,14900.0
2014-05-05 12:45:00,44.11,44.13,44.11,44.13,23500.0,32.7322,32.7471,32.7322,32.7471,23500.0
2014-05-05 12:50:00,44.13,44.13,44.1,44.1,19000.0,32.7471,32.7471,32.7248,32.7248,19000.0
2014-05-05 12:55:00,44.1,44.11,44.09,44.09,20100.0,32.7248,32.7322,32.7174,32.7174,20100.0
2014-05-05 13:00:00,44.09,44.11,44.09,44.1,10600.0,32.7174,32.7322,32.7174,32.7248,10600.0
2014-05-05 13:05:00,44.1,44.11,44.1,44.11,37900.0,32.7248,32.7322,32.7248,32.7322,37900.0
2014-05-05 13:10:00,44.11,44.11,44.09,44.09,35700.0,32.7322,32.7322,32.7174,32.7174,35700.0
2014-05-05 13:15:00,44.09,44.09,44.06,44.09,46500.0,32.7174,32.7174,32.6951,32.7174,46500.0
2014-05-05 13:20:00,44.09,44.09,44.08,44.09,8100.0,32.7174,32.7174,32.71,32.7174,8100.0
2014-05-05 13:25:00,44.1,44.12,44.09,44.1,5500.0,32.7248,32.7396,32.7174,32.7248,5500.0
2014-05-05 13:30:00,44.09,44.11,44.08,44.1,7900.0,32.7174,32.7322,32.71,32.7248,7900.0
2014-05-05 13:35:00,44.11,44.11,44.09,44.09,8700.0,32.7322,32.7322,32.7174,32.7174,8700.0
2014-05-05 13:40:00,44.09,44.09,44.08,44.08,5700.0,32.7174,32.7174,32.71,32.71,5700.0
2014-05-05 13:45:00,44.08,44.1,44.08,44.09,9500.0,32.71,32.7248,32.71,32.7174,9500.0
2014-05-05 13:50:00,44.09,44.09,44.08,44.08,21900.0,32.7174,32.7174,32.71,32.71,21900.0
2014-05-05 13:55:00,44.08,44.09,44.08,44.08,7400.0,32.71,32.7174,32.71,32.71,7400.0
2014-05-05 14:00:00,44.08,44.1,44.08,44.09,11400.0,32.71,32.7248,32.71,32.7174,11400.0
2014-05-05 14:05:00,44.09,44.09,44.07,44.07,9200.0,32.7174,32.7174,32.7025,32.7025,9200.0
2014-05-05 14:10:00,44.08,44.08,44.06,44.07,31300.0,32.71,32.71,32.6951,32.7025,31300.0
2014-05-05 14:15:00,44.07,44.07,44.06,44.06,4800.0,32.7025,32.7025,32.6951,32.6951,4800.0
2014-05-05 14:20:00,44.06,44.09,44.06,44.08,25200.0,32.6951,32.7174,32.6951,32.71,25200.0
2014-05-05 14:25:00,44.08,44.09,44.07,44.08,12400.0,32.71,32.7174,32.7025,32.71,12400.0
2014-05-05 14:30:00,44.07,44.09,44.07,44.09,10500.0,32.7025,32.7174,32.7025,32.7174,10500.0
2014-05-05 14:35:00,44.09,44.09,44.07,44.09,11900.0,32.7174,32.7174,32.7025,32.7174,11900.0
2014-05-05 14:40:00,44.08,44.1,44.08,44.1,13400.0,32.71,32.7248,32.71,32.7248,13400.0
2014-05-05 14:45:00,44.09,44.14,44.09,44.14,11000.0,32.7174,32.7545,32.7174,32.7545,11000.0
2014-05-05 14:50:00,44.14,44.15,44.12,44.13,18500.0,32.7545,32.7619,32.7396,32.7471,18500.0
2014-05-05 14:55:00,44.14,44.14,44.12,44.12,15900.0,32.7545,32.7545,32.7396,32.7396,15900.0
2014-05-05 15:00:00,44.11,44.12,44.09,44.09,32100.0,32.7322,32.7396,32.7174,32.7174,32100.0
2014-05-05 15:05:00,44.09,44.12,44.09,44.12,12200.0,32.7174,32.7396,32.7174,32.7396,12200.0
2014-05-05 15:10:00,44.12,44.12,44.1,44.1,12700.0,32.7396,32.7396,32.7248,32.7248,12700.0
2014-05-05 15:15:00,44.1,44.12,44.1,44.11,41500.0,32.7248,32.7396,32.7248,32.7322,41500.0
2014-05-05 15:20:00,44.11,44.11,44.1,44.1,12800.0,32.7322,32.7322,32.7248,32.7248,12800.0
2014-05-05 15:25:00,44.1,44.11,44.09,44.1,25500.0,32.7248,32.7322,32.7174,32.7248,25500.0
2014-05-05 15:30:00,44.11,44.12,44.1,44.11,19500.0,32.7322,32.7396,32.7248,32.7322,19500.0
2014-05-05 15:35:00,44.11,44.12,44.1,44.12,47500.0,32.7322,32.7396,32.7248,32.7396,47500.0
2014-05-05 15:40:00,44.11,44.12,44.08,44.08,36500.0,32.7322,32.7396,32.71,32.71,36500.0
2014-05-05 15:45:00,44.08,44.11,44.08,44.09,46200.0,32.71,32.7322,32.71,32.7174,46200.0
2014-05-05 15:50:00,44.09,44.11,44.09,44.1,171800.0,32.7174,32.7322,32.7174,32.7248,171800.0
2014-05-05 15:55:00,44.1,44.12,44.1,44.1,270600.0,32.7248,32.7396,32.7248,32.7248,270600.0
2014-05-06 09:30:00,43.97,44.05,43.93,43.95,141200.0,32.6283,32.6877,32.5987,32.6135,141200.0
2014-05-06 09:35:00,43.94,44.0,43.93,43.93,70000.0,32.6061,32.6506,32.5987,32.5987,70000.0
2014-05-06 09:40:00,43.93,43.94,43.92,43.92,69600.0,32.5987,32.6061,32.5912,32.5912,69600.0
2014-05-06 09:45:00,43.91,44.0,43.91,43.99,75100.0,32.5838,32.6506,32.5838,32.6432,75100.0
2014-05-06 09:50:00,44.0,44.01,43.92,43.93,131500.0,32.6506,32.658,32.5912,32.5987,131500.0
2014-05-06 09:55:00,43.93,43.98,43.91,43.98,57300.0,32.5987,32.6358,32.5838,32.6358,57300.0
2014-05-06 10:00:00,43.98,43.99,43.94,43.96,38500.0,32.6358,32.6432,32.6061,32.6209,38500.0
2014-05-06 10:05:00,43.97,43.98,43.93,43.93,43900.0,32.6283,32.6358,32.5987,32.5987,43900.0
2014-05-06 10:10:00,43.93,43.96,43.92,43.96,22400.0,32.5987,32.6209,32.5912,32.6209,22400.0
2014-05-06 10:15:00,43.96,43.98,43.95,43.96,62700.0,32.6209,32.6358,32.6135,32.6209,62700.0
2014-05-06 10:20:00,43.95,43.99,43.95,43.98,18400.0,32.6135,32.6432,32.6135,32.6358,18400.0
2014-05-06 10:25:00,43.98,44.01,43.97,44.0,38200.0,32.6358,32.658,32.6283,32.6506,38200.0
2014-05-06 10:30:00,44.01,44.05,44.01,44.04,20800.0,32.658,32.6877,32.658,32.6803,20800.0
2014-05-06 10:35:00,44.04,44.04,44.02,44.02,4200.0,32.6803,32.6803,32.6654,32.6654,4200.0
2014-05-06 10:40:00,44.02,44.05,44.02,44.05,5000.0,32.6654,32.6877,32.6654,32.6877,5000.0
2014-05-06 10:45:00,44.04,44.05,44.03,44.04,21400.0,32.6803,32.6877,32.6729,32.6803,21400.0
2014-05-06 10:50:00,44.04,44.04,44.01,44.01,16600.0,32.6803,32.6803,32.658,32.658,16600.0
2014-05-06 10:55:00,44.01,44.02,43.98,43.98,9700.0,32.658,32.6654,32.6358,32.6358,9700.0
2014-05-06 11:00:00,43.97,43.99,43.96,43.99,14700.0,32.6283,32.6432,32.6209,32.6432,14700.0
2014-05-06 11:05:00,43.98,43.98,43.96,43.97,6600.0,32.6358,32.6358,32.6209,32.6283,6600.0
2014-05-06 11:10:00,43.98,44.0,43.97,43.98,15900.0,32.6358,32.6506,32.6283,32.6358,15900.0
2014-05-06 11:15:00,43.98,44.0,43.98,43.99,15500.0,32.6358,32.6506,32.6358,32.6432,15500.0
2014-05-06 11:20:00,44.0,44.01,43.99,44.01,11100.0,32.6506,32.658,32.6432,32.658,11100.0
2014-05-06 11:25:00,44.01,44.01,43.99,44.01,21800.0,32.658,32.658,32.6432,32.658,21800.0
2014-05-06 11:30:00,44.01,44.02,44.0,44.02,12300.0,32.658,32.6654,32.6506,32.6654,12300.0
2014-05-06 11:35:00,44.02,44.04,44.01,44.03,15700.0,32.6654,32.6803,32.658,32.6729,15700.0
2014-05-06 11:40:00,44.04,44.05,44.03,44.03,13200.0,32.6803,32.6877,32.6729,32.6729,13200.0
2014-05-06 11:45:00,44.04,44.04,44.03,44.04,10500.0,32.6803,32.6803,32.6729,32.6803,10500.0
2014-05-06 11:50:00,44.04,44.05,44.02,44.03,43700.0,32.6803,32.6877,32.6654,32.6729,43700.0
2014-05-06 11:55:00,44.03,44.04,44.02,44.03,10300.0,32.6729,32.6803,32.6654,32.6729,10300.0
2014-05-06 12:00:00,44.04,44.04,44.01,44.01,9600.0,32.6803,32.6803,32.658,32.658,9600.0
2014-05-06 12:05:00,44.01,44.02,44.0,44.01,11700.0,32.658,32.6654,32.6506,32.658,11700.0
2014-05-06 12:10:00,44.01,44.02,44.0,44.0,24200.0,32.658,32.6654,32.6506,32.6506,24200.0
2014-05-06 12:15:00,44.0,44.0,43.97,43.97,27400.0,32.6506,32.6506,32.6283,32.6283,27400.0
2014-05-06 12:20:00,43.97,43.99,43.95,43.99,36300.0,32.6283,32.6432,32.6135,32.6432,36300.0
2014-05-06 12:25:00,43.98,44.0,43.97,43.99,37000.0,32.6358,32.6506,32.6283,32.6432,37000.0
2014-05-06 12:30:00,43.99,44.0,43.99,44.0,10300.0,32.6432,32.6506,32.6432,32.6506,10300.0
2014-05-06 12:35:00,44.0,44.01,43.99,43.99,12400.0,32.6506,32.658,32.6432,32.6432,12400.0
2014-05-06 12:40:00,44.0,44.0,43.98,43.99,5600.0,32.6506,32.6506,32.6358,32.6432,5600.0
2014-05-06 12:45:00,43.99,43.99,43.98,43.98,7400.0,32.6432,32.6432,32.6358,32.6358,7400.0
2014-05-06 12:50:00,43.98,43.98,43.97,43.98,6800.0,32.6358,32.6358,32.6283,32.6358,6800.0
2014-05-06 12:55:00,43.97,43.98,43.97,43.98,12000.0,32.6283,32.6358,32.6283,32.6358,12000.0
2014-05-06 13:00:00,43.98,43.98,43.97,43.97,42000.0,32.6358,32.6358,32.6283,32.6283,42000.0
2014-05-06 13:05:00,43.97,43.98,43.94,43.95,101600.0,32.6283,32.6358,32.6061,32.6135,101600.0
2014-05-06 13:10:00,43.95,43.95,43.94,43.95,6300.0,32.6135,32.6135,32.6061,32.6135,6300.0
2014-05-06 13:15:00,43.95,43.96,43.94,43.95,238000.0,32.6135,32.6209,32.6061,32.6135,238000.0
2014-05-06 13:20:00,43.95,43.96,43.94,43.95,116700.0,32.6135,32.6209,32.6061,32.6135,116700.0
2014-05-06 13:25:00,43.95,43.95,43.92,43.93,34200.0,32.6135,32.6135,32.5912,32.5987,34200.0
2014-05-06 13:30:00,43.93,43.93,43.91,43.91,24700.0,32.5987,32.5987,32.5838,32.5838,24700.0
2014-05-06 13:35:00,43.91,43.93,43.89,43.89,46000.0,32.5838,32.5987,32.569,32.569,46000.0
2014-05-06 13:40:00,43.89,43.9,43.88,43.88,12800.0,32.569,32.5764,32.5616,32.5616,12800.0
2014-05-06 13:45:00,43.88,43.89,43.87,43.87,134000.0,32.5616,32.569,32.5541,32.5541,134000.0
2014-05-06 13:50:00,43.87,43.89,43.87,43.88,146000.0,32.5541,32.569,32.5541,32.5616,146000.0
2014-05-06 13:55:00,43.88,43.88,43.84,43.85,70400.0,32.5616,32.5616,32.5319,32.5393,70400.0
2014-05-06 14:00:00,43.84,43.85,43.82,43.84,58900.0,32.5319,32.5393,32.517,32.5319,58900.0
2014-05-06 14:05:00,43.83,43.84,43.82,43.84,184900.0,32.5245,32.5319,32.517,32.5319,184900.0
2014-05-06 14:10:00,43.84,43.86,43.84,43.86,104100.0,32.5319,32.5467,32.5319,32.5467,104100.0
2014-05-06 14:15:00,43.86,43.88,43.85,43.87,137400.0,32.5467,32.5616,32.5393,32.5541,137400.0
2014-05-06 14:20:00,43.86,43.87,43.84,43.84,53200.0,32.5467,32.5541,32.5319,32.5319,53200.0
2014-05-06 14:25:00,43.85,43.85,43.84,43.84,7300.0,32.5393,32.5393,32.5319,32.5319,7300.0
2014-05-06 14:30:00,43.84,43.87,43.82,43.87,20500.0,32.5319,32.5541,32.517,32.5541,20500.0
2014-05-06 14:35:00,43.87,43.87,43.86,43.86,11500.0,32.5541,32.5541,32.5467,32.5467,11500.0
2014-05-06 14:40:00,43.86,43.88,43.86,43.88,53200.0,32.5467,32.5616,32.5467,32.5616,53200.0
2014-05-06 14:45:00,43.88,43.88,43.86,43.87,37000.0,32.5616,32.5616,32.5467,32.5541,37000.0
2014-05-06 14:50:00,43.87,43.87,43.85,43.86,10000.0,32.5541,32.5541,32.5393,32.5467,10000.0
2014-05-06 14:55:00,43.86,43.87,43.84,43.86,35000.0,32.5467,32.5541,32.5319,32.5467,35000.0
2014-05-06 15:00:00,43.86,43.86,43.83,43.84,117500.0,32.5467,32.5467,32.5245,32.5319,117500.0
2014-05-06 15:05:00,43.84,43.86,43.84,43.85,22300.0,32.5319,32.5467,32.5319,32.5393,22300.0
2014-05-06 15:10:00,43.86,43.89,43.85,43.88,127000.0,32.5467,32.569,32.5393,32.5616,127000.0
2014-05-06 15:15:00,43.88,43.89,43.87,43.88,35900.0,32.5616,32.569,32.5541,32.5616,35900.0
2014-05-06 15:20:00,43.88,43.9,43.87,43.89,83900.0,32.5616,32.5764,32.5541,32.569,83900.0
2014-05-06 15:25:00,43.88,43.89,43.87,43.87,126200.0,32.5616,32.569,32.5541,32.5541,126200.0
2014-05-06 15:30:00,43.88,43.88,43.86,43.88,35600.0,32.5616,32.5616,32.5467,32.5616,35600.0
2014-05-06 15:35:00,43.88,43.91,43.87,43.91,97200.0,32.5616,32.5838,32.5541,32.5838,97200.0
2014-05-06 15:40:00,43.9,43.91,43.87,43.88,61400.0,32.5764,32.5838,32.5541,32.5616,61400.0
2014-05-06 15:45:00,43.88,43.88,43.87,43.88,35000.0,32.5616,32.5616,32.5541,32.5616,35000.0
2014-05-06 15:50:00,43.87,43.88,43.83,43.83,132000.0,32.5541,32.5616,32.5245,32.5245,132000.0
2014-05-06 15:55:00,43.84,43.84,43.81,43.83,255100.0,32.5319,32.5319,32.5096,32.5245,255100.0
2014-05-07 09:30:00,43.92,44.05,43.92,44.04,70700.0,32.5912,32.6877,32.5912,32.6803,70700.0
2014-05-07 09:35:00,44.05,44.06,44.0,44.03,83800.0,32.6877,32.6951,32.6506,32.6729,83800.0
2014-05-07 09:40:00,44.03,44.05,44.0,44.05,97400.0,32.6729,32.6877,32.6506,32.6877,97400.0
2014-05-07 09:45:00,44.05,44.1,44.04,44.09,160100.0,32.6877,32.7248,32.6803,32.7174,160100.0
2014-05-07 09:50:00,44.09,44.09,44.02,44.05,43100.0,32.7174,32.7174,32.6654,32.6877,43100.0
2014-05-07 09:55:00,44.06,44.09,44.06,44.07,56900.0,32.6951,32.7174,32.6951,32.7025,56900.0
2014-05-07 10:00:00,44.08,44.12,44.07,44.12,170700.0,32.71,32.7396,32.7025,32.7396,170700.0
2014-05-07 10:05:00,44.11,44.11,43.98,43.99,40300.0,32.7322,32.7322,32.6358,32.6432,40300.0
2014-05-07 10:10:00,43.99,44.03,43.98,43.98,239800.0,32.6432,32.6729,32.6358,32.6358,239800.0
2014-05-07 10:15:00,43.98,44.0,43.96,43.99,35100.0,32.6358,32.6506,32.6209,32.6432,35100.0
2014-05-07 10:20:00,43.98,43.99,43.95,43.96,48500.0,32.6358,32.6432,32.6135,32.6209,48500.0
2014-05-07 10:25:00,43.95,44.0,43.95,44.0,74200.0,32.6135,32.6506,32.6135,32.6506,74200.0
2014-05-07 10:30:00,43.99,44.0,43.98,43.99,26900.0,32.6432,32.6506,32.6358,32.6432,26900.0
2014-05-07 10:35:00,44.0,44.07,43.98,44.06,169400.0,32.6506,32.7025,32.6358,32.6951,169400.0
2014-05-07 10:40:00,44.06,44.07,44.05,44.06,85500.0,32.6951,32.7025,32.6877,32.6951,85500.0
2014-05-07 10:45:00,44.06,44.14,44.06,44.14,33300.0,32.6951,32.7545,32.6951,32.7545,33300.0
2014-05-07 10:50:00,44.13,44.14,44.12,44.12,165300.0,32.7471,32.7545,32.7396,32.7396,165300.0
2014-05-07 10:55:00,44.12,44.13,44.09,44.09,77300.0,32.7396,32.7471,32.7174,32.7174,77300.0
2014-05-07 11:00:00,44.1,44.1,44.08,44.09,37100.0,32.7248,32.7248,32.71,32.7174,37100.0
2014-05-07 11:05:00,44.09,44.09,44.07,44.09,48600.0,32.7174,32.7174,32.7025,32.7174,48600.0
2014-05-07 11:10:00,44.09,44.12,44.08,44.11,137500.0,32.7174,32.7396,32.71,32.7322,137500.0
2014-05-07 11:15:00,44.12,44.12,44.05,44.06,163800.0,32.7396,32.7396,32.6877,32.6951,163800.0
2014-05-07 11:20:00,44.05,44.09,44.04,44.05,94700.0,32.6877,32.7174,32.6803,32.6877,94700.0
2014-05-07 11:25:00,44.06,44.09,44.05,44.09,92400.0,32.6951,32.7174,32.6877,32.7174,92400.0
2014-05-07 11:30:00,44.1,44.16,44.1,44.15,105100.0,32.7248,32.7693,32.7248,32.7619,105100.0
2014-05-07 11:35:00,44.15,44.18,44.14,44.17,616500.0,32.7619,32.7842,32.7545,32.7768,616500.0
2014-05-07 11:40:00,44.17,44.22,44.17,44.21,179500.0,32.7768,32.8139,32.7768,32.8064,179500.0
2014-05-07 11:45:00,44.22,44.23,44.17,44.17,52200.0,32.8139,32.8213,32.7768,32.7768,52200.0
2014-05-07 11:50:00,44.18,44.21,44.18,44.21,38500.0,32.7842,32.8064,32.7842,32.8064,38500.0
2014-05-07 11:55:00,44.21,44.23,44.18,44.18,68300.0,32.8064,32.8213,32.7842,32.7842,68300.0
2014-05-07 12:00:00,44.19,44.19,44.16,44.16,38500.0,32.7916,32.7916,32.7693,32.7693,38500.0
2014-05-07 12:05:00,44.16,44.18,44.15,44.17,32100.0,32.7693,32.7842,32.7619,32.7768,32100.0
2014-05-07 12:10:00,44.18,44.19,44.18,44.19,24900.0,32.7842,32.7916,32.7842,32.7916,24900.0
2014-05-07 12:15:00,44.19,44.21,44.19,44.2,23500.0,32.7916,32.8064,32.7916,32.799,23500.0
2014-05-07 12:20:00,44.21,44.23,44.21,44.22,36800.0,32.8064,32.8213,32.8064,32.8139,36800.0
2014-05-07 12:25:00,44.22,44.22,44.18,44.18,45400.0,32.8139,32.8139,32.7842,32.7842,45400.0
2014-05-07 12:30:00,44.18,44.22,44.18,44.2,45000.0,32.7842,32.8139,32.7842,32.799,45000.0
2014-05-07 12:35:00,44.19,44.19,44.18,44.18,13300.0,32.7916,32.7916,32.7842,32.7842,13300.0
2014-05-07 12:40:00,44.18,44.18,44.16,44.16,18400.0,32.7842,32.7842,32.7693,32.7693,18400.0
2014-05-07 12:45:00,44.16,44.17,44.15,44.17,29300.0,32.7693,32.7768,32.7619,32.7768,29300.0
2014-05-07 12:50:00,44.17,44.19,44.16,44.18,256300.0,32.7768,32.7916,32.7693,32.7842,256300.0
2014-05-07 12:55:00,44.18,44.18,44.15,44.17,24500.0,32.7842,32.7842,32.7619,32.7768,24500.0
2014-05-07 13:00:00,44.16,44.2,44.16,44.2,92900.0,32.7693,32.799,32.7693,32.799,92900.0
2014-05-07 13:05:00,44.2,44.2,44.14,44.15,64000.0,32.799,32.799,32.7545,32.7619,64000.0
2014-05-07 13:10:00,44.15,44.16,44.14,44.16,110300.0,32.7619,32.7693,32.7545,32.7693,110300.0
2014-05-07 13:15:00,44.16,44.2,44.15,44.19,45600.0,32.7693,32.799,32.7619,32.7916,45600.0
2014-05-07 13:20:00,44.18,44.19,44.16,44.17,14000.0,32.7842,32.7916,32.7693,32.7768,14000.0
2014-05-07 13:25:00,44.18,44.19,44.17,44.18,20200.0,32.7842,32.7916,32.7768,32.7842,20200.0
2014-05-07 13:30:00,44.17,44.2,44.16,44.2,22300.0,32.7768,32.799,32.7693,32.799,22300.0
2014-05-07 13:35:00,44.19,44.21,44.18,44.18,46900.0,32.7916,32.8064,32.7842,32.7842,46900.0
2014-05-07 13:40:00,44.18,44.19,44.16,44.17,26300.0,32.7842,32.7916,32.7693,32.7768,26300.0
2014-05-07 13:45:00,44.18,44.18,44.14,44.14,29200.0,32.7842,32.7842,32.7545,32.7545,29200.0
2014-05-07 13:50:00,44.13,44.16,44.13,44.14,55500.0,32.7471,32.7693,32.7471,32.7545,55500.0
2014-05-07 13:55:00,44.14,44.14,44.12,44.12,35900.0,32.7545,32.7545,32.7396,32.7396,35900.0
2014-05-07 14:00:00,44.12,44.13,44.09,44.11,86000.0,32.7396,32.7471,32.7174,32.7322,86000.0
2014-05-07 14:05:00,44.11,44.16,44.11,44.16,32600.0,32.7322,32.7693,32.7322,32.7693,32600.0
2014-05-07 14:10:00,44.15,44.17,44.15,44.17,14300.0,32.7619,32.7768,32.7619,32.7768,14300.0
2014-05-07 14:15:00,44.17,44.2,44.17,44.18,108400.0,32.7768,32.799,32.7768,32.7842,108400.0
2014-05-07 14:20:00,44.19,44.19,44.18,44.18,50300.0,32.7916,32.7916,32.7842,32.7842,50300.0
2014-05-07 14:25:00,44.18,44.21,44.18,44.2,64300.0,32.7842,32.8064,32.7842,32.799,64300.0
2014-05-07 14:30:00,44.2,44.2,44.18,44.18,98500.0,32.799,32.799,32.7842,32.7842,98500.0
2014-05-07 14:35:00,44.17,44.18,44.16,44.16,64800.0,32.7768,32.7842,32.7693,32.7693,64800.0
2014-05-07 14:40:00,44.17,44.2,44.17,44.2,66500.0,32.7768,32.799,32.7768,32.799,66500.0
2014-05-07 14:45:00,44.19,44.19,44.17,44.17,26600.0,32.7916,32.7916,32.7768,32.7768,26600.0
2014-05-07 14:50:00,44.17,44.18,44.15,44.15,40800.0,32.7768,32.7842,32.7619,32.7619,40800.0
2014-05-07 14:55:00,44.15,44.19,44.15,44.19,17500.0,32.7619,32.7916,32.7619,32.7916,17500.0
2014-05-07 15:00:00,44.19,44.19,44.14,44.15,49800.0,32.7916,32.7916,32.7545,32.7619,49800.0
2014-05-07 15:05:00,44.15,44.2,44.14,44.19,51400.0,32.7619,32.799,32.7545,32.7916,51400.0
2014-05-07 15:10:00,44.18,44.19,44.17,44.17,37900.0,32.7842,32.7916,32.7768,32.7768,37900.0
2014-05-07 15:15:00,44.17,44.18,44.16,44.18,26200.0,32.7768,32.7842,32.7693,32.7842,26200.0
2014-05-07 15:20:00,44.17,44.19,44.14,44.18,74900.0,32.7768,32.7916,32.7545,32.7842,74900.0
2014-05-07 15:25:00,44.18,44.19,44.17,44.18,75600.0,32.7842,32.7916,32.7768,32.7842,75600.0
2014-05-07 15:30:00,44.18,44.21,44.17,44.2,58700.0,32.7842,32.8064,32.7768,32.799,58700.0
2014-05-07 15:35:00,44.2,44.22,44.19,44.22,82200.0,32.799,32.8139,32.7916,32.8139,82200.0
2014-05-07 15:40:00,44.22,44.27,44.21,44.26,265700.0,32.8139,32.851,32.8064,32.8435,265700.0
2014-05-07 15:45:00,44.26,44.26,44.23,44.24,145200.0,32.8435,32.8435,32.8213,32.8287,145200.0
2014-05-07 15:50:00,44.24,44.27,44.23,44.23,279300.0,32.8287,32.851,32.8213,32.8213,279300.0
2014-05-07 15:55:00,44.23,44.27,44.23,44.24,615900.0,32.8213,32.851,32.8213,32.8287,615900.0
2014-05-08 09:30:00,44.24,44.3,44.22,44.3,80900.0,32.8287,32.8732,32.8139,32.8732,80900.0
2014-05-08 09:35:00,44.28,44.3,44.26,44.26,97900.0,32.8584,32.8732,32.8435,32.8435,97900.0
2014-05-08 09:40:00,44.26,44.34,44.25,44.34,85500.0,32.8435,32.9029,32.8361,32.9029,85500.0
2014-05-08 09:45:00,44.35,44.36,44.3,44.35,145600.0,32.9103,32.9177,32.8732,32.9103,145600.0
2014-05-08 09:50:00,44.36,44.38,44.34,44.34,40000.0,32.9177,32.9326,32.9029,32.9029,40000.0
2014-05-08 09:55:00,44.35,44.37,44.33,44.34,30400.0,32.9103,32.9252,32.8955,32.9029,30400.0
2014-05-08 10:00:00,44.34,44.36,44.32,44.35,58300.0,32.9029,32.9177,32.8881,32.9103,58300.0
2014-05-08 10:05:00,44.36,44.37,44.34,44.35,97000.0,32.9177,32.9252,32.9029,32.9103,97000.0
2014-05-08 10:10:00,44.35,44.36,44.31,44.31,114300.0,32.9103,32.9177,32.8806,32.8806,114300.0
2014-05-08 10:15:00,44.32,44.32,44.29,44.29,21200.0,32.8881,32.8881,32.8658,32.8658,21200.0
2014-05-08 10:20:00,44.29,44.31,44.28,44.3,38300.0,32.8658,32.8806,32.8584,32.8732,38300.0
2014-05-08 10:25:00,44.29,44.32,44.29,44.32,17400.0,32.8658,32.8881,32.8658,32.8881,17400.0
2014-05-08 10:30:00,44.32,44.33,44.32,44.32,16300.0,32.8881,32.8955,32.8881,32.8881,16300.0
2014-05-08 10:35:00,44.32,44.35,44.32,44.34,69500.0,32.8881,32.9103,32.8881,32.9029,69500.0
2014-05-08 10:40:00,44.34,44.38,44.34,44.35,17800.0,32.9029,32.9326,32.9029,32.9103,17800.0
2014-05-08 10:45:00,44.35,44.39,44.33,44.37,9600.0,32.9103,32.94,32.8955,32.9252,9600.0
2014-05-08 10:50:00,44.38,44.39,44.38,44.39,10500.0,32.9326,32.94,32.9326,32.94,10500.0
2014-05-08 10:55:00,44.39,44.41,44.38,44.39,22100.0,32.94,32.9548,32.9326,32.94,22100.0
2014-05-08 11:00:00,44.39,44.39,44.35,44.36,58000.0,32.94,32.94,32.9103,32.9177,58000.0
2014-05-08 11:05:00,44.35,44.38,44.35,44.37,84100.0,32.9103,32.9326,32.9103,32.9252,84100.0
2014-05-08 11:10:00,44.37,44.38,44.36,44.37,30400.0,32.9252,32.9326,32.9177,32.9252,30400.0
2014-05-08 11:15:00,44.38,44.39,44.37,44.38,48400.0,32.9326,32.94,32.9252,32.9326,48400.0
2014-05-08 11:20:00,44.38,44.39,44.38,44.38,41200.0,32.9326,32.94,32.9326,32.9326,41200.0
2014-05-08 11:25:00,44.38,44.41,44.38,44.4,13600.0,32.9326,32.9548,32.9326,32.9474,13600.0
2014-05-08 11:30:00,44.4,44.45,44.4,44.45,51700.0,32.9474,32.9845,32.9474,32.9845,51700.0
2014-05-08 11:35:00,44.44,44.47,44.44,44.44,28500.0,32.9771,32.9994,32.9771,32.9771,28500.0
2014-05-08 11:40:00,44.44,44.45,44.44,44.44,26300.0,32.9771,32.9845,32.9771,32.9771,26300.0
2014-05-08 11:45:00,44.45,44.45,44.43,44.44,12400.0,32.9845,32.9845,32.9697,32.9771,12400.0
2014-05-08 11:50:00,44.44,44.47,44.44,44.46,42800.0,32.9771,32.9994,32.9771,32.9919,42800.0
2014-05-08 11:55:00,44.45,44.46,44.44,44.45,10500.0,32.9845,32.9919,32.9771,32.9845,10500.0
2014-05-08 12:00:00,44.45,44.46,44.43,44.43,33400.0,32.9845,32.9919,32.9697,32.9697,33400.0
2014-05-08 12:05:00,44.44,44.44,44.41,44.42,25000.0,32.9771,32.9771,32.9548,32.9623,25000.0
2014-05-08 12:10:00,44.42,44.42,44.41,44.41,15700.0,32.9623,32.9623,32.9548,32.9548,15700.0
2014-05-08 12:15:00,44.41,44.43,44.41,44.42,23600.0,32.9548,32.9697,32.9548,32.9623,23600.0
2014-05-08 12:20:00,44.43,44.44,44.41,44.44,28700.0,32.9697,32.9771,32.9548,32.9771,28700.0
2014-05-08 12:25:00,44.44,44.47,44.44,44.47,9000.0,32.9771,32.9994,32.9771,32.9994,9000.0
2014-05-08 12:30:00,44.47,44.47,44.46,44.46,13000.0,32.9994,32.9994,32.9919,32.9919,13000.0
2014-05-08 12:35:00,44.46,44.47,44.45,44.47,7400.0,32.9919,32.9994,32.9845,32.9994,7400.0
2014-05-08 12:40:00,44.47,44.47,44.44,44.44,36100.0,32.9994,32.9994,32.9771,32.9771,36100.0
2014-05-08 12:45:00,44.44,44.44,44.43,44.43,17400.0,32.9771,32.9771,32.9697,32.9697,17400.0
2014-05-08 12:50:00,44.43,44.45,44.43,44.43,20000.0,32.9697,32.9845,32.9697,32.9697,20000.0
2014-05-08 12:55:00,44.43,44.43,44.41,44.42,34200.0,32.9697,32.9697,32.9548,32.9623,34200.0
2014-05-08 13:00:00,44.43,44.43,44.4,44.41,15900.0,32.9697,32.9697,32.9474,32.9548,15900.0
2014-05-08 13:05:00,44.42,44.42,44.39,44.4,23000.0,32.9623,32.9623,32.94,32.9474,23000.0
2014-05-08 13:10:00,44.39,44.39,44.36,44.38,34400.0,32.94,32.94,32.9177,32.9326,34400.0
2014-05-08 13:15:00,44.37,44.39,44.36,44.36,15400.0,32.9252,32.94,32.9177,32.9177,15400.0
2014-05-08 13:20:00,44.37,44.38,44.33,44.36,48800.0,32.9252,32.9326,32.8955,32.9177,48800.0
2014-05-08 13:25:00,44.37,44.4,44.37,44.39,19800.0,32.9252,32.9474,32.9252,32.94,19800.0
2014-05-08 13:30:00,44.39,44.39,44.37,44.38,14100.0,32.94,32.94,32.9252,32.9326,14100.0
2014-05-08 13:35:00,44.39,44.39,44.37,44.38,22300.0,32.94,32.94,32.9252,32.9326,22300.0
2014-05-08 13:40:00,44.37,44.38,44.36,44.37,16600.0,32.9252,32.9326,32.9177,32.9252,16600.0
2014-05-08 13:45:00,44.38,44.39,44.36,44.38,18100.0,32.9326,32.94,32.9177,32.9326,18100.0
2014-05-08 13:50:00,44.37,44.38,44.35,44.37,19500.0,32.9252,32.9326,32.9103,32.9252,19500.0
2014-05-08 13:55:00,44.36,44.38,44.35,44.38,19300.0,32.9177,32.9326,32.9103,32.9326,19300.0
2014-05-08 14:00:00,44.38,44.38,44.3,44.3,36100.0,32.9326,32.9326,32.8732,32.8732,36100.0
2014-05-08 14:05:00,44.3,44.33,44.3,44.32,103000.0,32.8732,32.8955,32.8732,32.8881,103000.0
2014-05-08 14:10:00,44.31,44.31,44.26,44.27,60800.0,32.8806,32.8806,32.8435,32.851,60800.0
2014-05-08 14:15:00,44.27,44.3,44.27,44.3,87200.0,32.851,32.8732,32.851,32.8732,87200.0
2014-05-08 14:20:00,44.31,44.31,44.29,44.3,27200.0,32.8806,32.8806,32.8658,32.8732,27200.0
2014-05-08 14:25:00,44.31,44.33,44.28,44.33,47600.0,32.8806,32.8955,32.8584,32.8955,47600.0
2014-05-08 14:30:00,44.33,44.33,44.3,44.32,79100.0,32.8955,32.8955,32.8732,32.8881,79100.0
2014-05-08 14:35:00,44.31,44.32,44.27,44.27,37600.0,32.8806,32.8881,32.851,32.851,37600.0
2014-05-08 14:40:00,44.28,44.29,44.26,44.26,22000.0,32.8584,32.8658,32.8435,32.8435,22000.0
2014-05-08 14:45:00,44.26,44.26,44.22,44.24,37600.0,32.8435,32.8435,32.8139,32.8287,37600.0
2014-05-08 14:50:00,44.24,44.26,44.23,44.24,98700.0,32.8287,32.8435,32.8213,32.8287,98700.0
2014-05-08 14:55:00,44.23,44.27,44.22,44.23,60700.0,32.8213,32.851,32.8139,32.8213,60700.0
2014-05-08 15:00:00,44.23,44.23,44.16,44.18,94900.0,32.8213,32.8213,32.7693,32.7842,94900.0
2014-05-08 15:05:00,44.18,44.22,44.16,44.18,105300.0,32.7842,32.8139,32.7693,32.7842,105300.0
2014-05-08 15:10:00,44.17,44.22,44.16,44.22,34000.0,32.7768,32.8139,32.7693,32.8139,34000.0
2014-05-08 15:15:00,44.21,44.23,44.19,44.22,91900.0,32.8064,32.8213,32.7916,32.8139,91900.0
2014-05-08 15:20:00,44.22,44.25,44.22,44.23,163400.0,32.8139,32.8361,32.8139,32.8213,163400.0
2014-05-08 15:25:00,44.23,44.26,44.23,44.26,155000.0,32.8213,32.8435,32.8213,32.8435,155000.0
2014-05-08 15:30:00,44.25,44.27,44.23,44.27,134900.0,32.8361,32.851,32.8213,32.851,134900.0
2014-05-08 15:35:00,44.28,44.28,44.25,44.26,74100.0,32.8584,32.8584,32.8361,32.8435,74100.0
2014-05-08 15:40:00,44.26,44.27,44.24,44.26,40700.0,32.8435,32.851,32.8287,32.8435,40700.0
2014-05-08 15:45:00,44.26,44.27,44.25,44.27,31500.0,32.8435,32.851,32.8361,32.851,31500.0
2014-05-08 15:50:00,44.27,44.31,44.26,44.31,91600.0,32.851,32.8806,32.8435,32.8806,91600.0
2014-05-08 15:55:00,44.3,44.31,44.28,44.29,400400.0,32.8732,32.8806,32.8584,32.8658,400400.0
2014-05-09 09:30:00,44.26,44.35,44.21,44.35,130900.0,32.8435,32.9103,32.8064,32.9103,130900.0
2014-05-09 09:35:00,44.35,44.35,44.29,44.34,80800.0,32.9103,32.9103,32.8658,32.9029,80800.0
2014-05-09 09:40:00,44.34,44.36,44.32,44.34,50700.0,32.9029,32.9177,32.8881,32.9029,50700.0
2014-05-09 09:45:00,44.34,44.35,44.29,44.31,41100.0,32.9029,32.9103,32.8658,32.8806,41100.0
2014-05-09 09:50:00,44.31,44.34,44.3,44.33,66900.0,32.8806,32.9029,32.8732,32.8955,66900.0
2014-05-09 09:55:00,44.34,44.34,44.3,44.31,23000.0,32.9029,32.9029,32.8732,32.8806,23000.0
2014-05-09 10:00:00,44.3,44.31,44.26,44.26,64200.0,32.8732,32.8806,32.8435,32.8435,64200.0
2014-05-09 10:05:00,44.27,44.29,44.26,44.28,32700.0,32.851,32.8658,32.8435,32.8584,32700.0
2014-05-09 10:10:00,44.28,44.31,44.28,44.29,31500.0,32.8584,32.8806,32.8584,32.8658,31500.0
2014-05-09 10:15:00,44.3,44.32,44.3,44.32,35400.0,32.8732,32.8881,32.8732,32.8881,35400.0
2014-05-09 10:20:00,44.32,44.35,44.32,44.33,31000.0,32.8881,32.9103,32.8881,32.8955,31000.0
2014-05-09 10:25:00,44.34,44.36,44.33,44.34,10800.0,32.9029,32.9177,32.8955,32.9029,10800.0
2014-05-09 10:30:00,44.33,44.34,44.32,44.34,45200.0,32.8955,32.9029,32.8881,32.9029,45200.0
2014-05-09 10:35:00,44.34,44.35,44.33,44.34,12000.0,32.9029,32.9103,32.8955,32.9029,12000.0
2014-05-09 10:40:00,44.35,44.36,44.34,44.36,12300.0,32.9103,32.9177,32.9029,32.9177,12300.0
2014-05-09 10:45:00,44.36,44.36,44.33,44.35,12700.0,32.9177,32.9177,32.8955,32.9103,12700.0
2014-05-09 10:50:00,44.35,44.37,44.34,44.35,19100.0,32.9103,32.9252,32.9029,32.9103,19100.0
2014-05-09 10:55:00,44.36,44.37,44.35,44.37,25100.0,32.9177,32.9252,32.9103,32.9252,25100.0
2014-05-09 11:00:00,44.37,44.37,44.36,44.37,17200.0,32.9252,32.9252,32.9177,32.9252,17200.0
2014-05-09 11:05:00,44.37,44.38,44.36,44.36,17000.0,32.9252,32.9326,32.9177,32.9177,17000.0
2014-05-09 11:10:00,44.36,44.39,44.35,44.35,51100.0,32.9177,32.94,32.9103,32.9103,51100.0
2014-05-09 11:15:00,44.36,44.37,44.36,44.36,10100.0,32.9177,32.9252,32.9177,32.9177,10100.0
2014-05-09 11:20:00,44.36,44.39,44.36,44.39,22000.0,32.9177,32.94,32.9177,32.94,22000.0
2014-05-09 11:25:00,44.39,44.44,44.38,44.44,112400.0,32.94,32.9771,32.9326,32.9771,112400.0
2014-05-09 11:30:00,44.44,44.44,44.39,44.4,26500.0,32.9771,32.9771,32.94,32.9474,26500.0
2014-05-09 11:35:00,44.4,44.41,44.39,44.39,15800.0,32.9474,32.9548,32.94,32.94,15800.0
2014-05-09 11:40:00,44.4,44.4,44.38,44.39,18000.0,32.9474,32.9474,32.9326,32.94,18000.0
2014-05-09 11:45:00,44.39,44.4,44.37,44.4,18000.0,32.94,32.9474,32.9252,32.9474,18000.0
2014-05-09 11:50:00,44.4,44.4,44.38,44.39,19400.0,32.9474,32.9474,32.9326,32.94,19400.0
2014-05-09 11:55:00,44.38,44.39,44.37,44.38,16300.0,32.9326,32.94,32.9252,32.9326,16300.0
2014-05-09 12:00:00,44.38,44.39,44.37,44.37,21700.0,32.9326,32.94,32.9252,32.9252,21700.0
2014-05-09 12:05:00,44.37,44.38,44.35,44.38,18100.0,32.9252,32.9326,32.9103,32.9326,18100.0
2014-05-09 12:10:00,44.38,44.38,44.36,44.37,7500.0,32.9326,32.9326,32.9177,32.9252,7500.0
2014-05-09 12:15:00,44.38,44.4,44.38,44.39,11900.0,32.9326,32.9474,32.9326,32.94,11900.0
2014-05-09 12:20:00,44.39,44.4,44.38,44.39,10600.0,32.94,32.9474,32.9326,32.94,10600.0
2014-05-09 12:25:00,44.39,44.39,44.38,44.38,7000.0,32.94,32.94,32.9326,32.9326,7000.0
2014-05-09 12:30:00,44.38,44.38,44.37,44.38,6000.0,32.9326,32.9326,32.9252,32.9326,6000.0
2014-05-09 12:35:00,44.38,44.42,44.38,44.42,34000.0,32.9326,32.9623,32.9326,32.9623,34000.0
2014-05-09 12:40:00,44.42,44.44,44.41,44.43,60400.0,32.9623,32.9771,32.9548,32.9697,60400.0
2014-05-09 12:45:00,44.43,44.45,44.43,44.45,19900.0,32.9697,32.9845,32.9697,32.9845,19900.0
2014-05-09 12:50:00,44.45,44.47,44.44,44.46,11800.0,32.9845,32.9994,32.9771,32.9919,11800.0
2014-05-09 12:55:00,44.47,44.47,44.46,44.46,13400.0,32.9994,32.9994,32.9919,32.9919,13400.0
2014-05-09 13:00:00,44.47,44.48,44.47,44.48,5900.0,32.9994,33.0068,32.9994,33.0068,5900.0
2014-05-09 13:05:00,44.48,44.48,44.47,44.47,9000.0,33.0068,33.0068,32.9994,32.9994,9000.0
2014-05-09 13:10:00,44.48,44.48,44.47,44.47,13900.0,33.0068,33.0068,32.9994,32.9994,13900.0
2014-05-09 13:15:00,44.47,44.47,44.46,44.46,4400.0,32.9994,32.9994,32.9919,32.9919,4400.0
2014-05-09 13:20:00,44.46,44.49,44.46,44.49,6800.0,32.9919,33.0142,32.9919,33.0142,6800.0
2014-05-09 13:25:00,44.48,44.49,44.46,44.46,10100.0,33.0068,33.0142,32.9919,32.9919,10100.0
2014-05-09 13:30:00,44.46,44.47,44.44,44.45,9600.0,32.9919,32.9994,32.9771,32.9845,9600.0
2014-05-09 13:35:00,44.46,44.46,44.45,44.45,20400.0,32.9919,32.9919,32.9845,32.9845,20400.0
2014-05-09 13:40:00,44.45,44.45,44.43,44.43,9800.0,32.9845,32.9845,32.9697,32.9697,9800.0
2014-05-09 13:45:00,44.43,44.44,44.42,44.42,26500.0,32.9697,32.9771,32.9623,32.9623,26500.0
2014-05-09 13:50:00,44.43,44.44,44.43,44.43,6300.0,32.9697,32.9771,32.9697,32.9697,6300.0
2014-05-09 13:55:00,44.44,44.44,44.43,44.43,10300.0,32.9771,32.9771,32.9697,32.9697,10300.0
2014-05-09 14:00:00,44.43,44.44,44.41,44.43,12900.0,32.9697,32.9771,32.9548,32.9697,12900.0
2014-05-09 14:05:00,44.42,44.43,44.41,44.42,20700.0,32.9623,32.9697,32.9548,32.9623,20700.0
2014-05-09 14:10:00,44.42,44.43,44.42,44.42,6800.0,32.9623,32.9697,32.9623,32.9623,6800.0
2014-05-09 14:15:00,44.42,44.43,44.39,44.41,26500.0,32.9623,32.9697,32.94,32.9548,26500.0
2014-05-09 14:20:00,44.41,44.41,44.39,44.4,19500.0,32.9548,32.9548,32.94,32.9474,19500.0
2014-05-09 14:25:00,44.4,44.41,44.39,44.4,28300.0,32.9474,32.9548,32.94,32.9474,28300.0
2014-05-09 14:30:00,44.41,44.43,44.4,44.41,22000.0,32.9548,32.9697,32.9474,32.9548,22000.0
2014-05-09 14:35:00,44.41,44.43,44.41,44.43,6100.0,32.9548,32.9697,32.9548,32.9697,6100.0
2014-05-09 14:40:00,44.43,44.43,44.4,44.4,14000.0,32.9697,32.9697,32.9474,32.9474,14000.0
2014-05-09 14:45:00,44.41,44.42,44.41,44.42,19500.0,32.9548,32.9623,32.9548,32.9623,19500.0
2014-05-09 14:50:00,44.43,44.44,44.42,44.43,3600.0,32.9697,32.9771,32.9623,32.9697,3600.0
2014-05-09 14:55:00,44.43,44.46,44.43,44.45,21800.0,32.9697,32.9919,32.9697,32.9845,21800.0
2014-05-09 15:00:00,44.45,44.48,44.45,44.47,131300.0,32.9845,33.0068,32.9845,32.9994,131300.0
2014-05-09 15:05:00,44.46,44.48,44.46,44.46,25600.0,32.9919,33.0068,32.9919,32.9919,25600.0
2014-05-09 15:10:00,44.47,44.48,44.46,44.48,19800.0,32.9994,33.0068,32.9919,33.0068,19800.0
2014-05-09 15:15:00,44.47,44.48,44.46,44.46,24700.0,32.9994,33.0068,32.9919,32.9919,24700.0
2014-05-09 15:20:00,44.46,44.47,44.45,44.46,20400.0,32.9919,32.9994,32.9845,32.9919,20400.0
2014-05-09 15:25:00,44.46,44.49,44.45,44.48,44300.0,32.9919,33.0142,32.9845,33.0068,44300.0
2014-05-09 15:30:00,44.48,44.49,44.46,44.46,126900.0,33.0068,33.0142,32.9919,32.9919,126900.0
2014-05-09 15:35:00,44.47,44.49,44.47,44.49,22800.0,32.9994,33.0142,32.9994,33.0142,22800.0
2014-05-09 15:40:00,44.49,44.51,44.48,44.5,110300.0,33.0142,33.0291,33.0068,33.0216,110300.0
2014-05-09 15:45:00,44.5,44.52,44.49,44.49,106600.0,33.0216,33.0365,33.0142,33.0142,106600.0
2014-05-09 15:50:00,44.5,44.51,44.49,44.51,69500.0,33.0216,33.0291,33.0142,33.0291,69500.0
2014-05-09 15:55:00,44.51,44.51,44.49,44.5,370800.0,33.0291,33.0291,33.0142,33.0216,370800.0
2014-05-12 09:30:00,44.57,44.68,44.57,44.6,213300.0,33.0736,33.1552,33.0736,33.0958,213300.0
2014-05-12 09:35:00,44.59,44.64,44.59,44.62,125500.0,33.0884,33.1255,33.0884,33.1107,125500.0
2014-05-12 09:40:00,44.63,44.7,44.62,44.69,63300.0,33.1181,33.17,33.1107,33.1626,63300.0
2014-05-12 09:45:00,44.69,44.69,44.63,44.65,114200.0,33.1626,33.1626,33.1181,33.1329,114200.0
2014-05-12 09:50:00,44.65,44.66,44.63,44.64,142400.0,33.1329,33.1404,33.1181,33.1255,142400.0
2014-05-12 09:55:00,44.64,44.64,44.59,44.6,83100.0,33.1255,33.1255,33.0884,33.0958,83100.0
2014-05-12 10:00:00,44.61,44.61,44.59,44.61,36100.0,33.1033,33.1033,33.0884,33.1033,36100.0
2014-05-12 10:05:00,44.61,44.61,44.56,44.57,80500.0,33.1033,33.1033,33.0662,33.0736,80500.0
2014-05-12 10:10:00,44.57,44.58,44.54,44.58,192900.0,33.0736,33.081,33.0513,33.081,192900.0
2014-05-12 10:15:00,44.58,44.6,44.57,44.6,232700.0,33.081,33.0958,33.0736,33.0958,232700.0
2014-05-12 10:20:00,44.61,44.61,44.54,44.54,139300.0,33.1033,33.1033,33.0513,33.0513,139300.0
2014-05-12 10:25:00,44.54,44.56,44.53,44.53,79500.0,33.0513,33.0662,33.0439,33.0439,79500.0
2014-05-12 10:30:00,44.53,44.55,44.53,44.55,16800.0,33.0439,33.0587,33.0439,33.0587,16800.0
2014-05-12 10:35:00,44.55,44.57,44.55,44.56,10100.0,33.0587,33.0736,33.0587,33.0662,10100.0
2014-05-12 10:40:00,44.57,44.57,44.55,44.56,40100.0,33.0736,33.0736,33.0587,33.0662,40100.0
2014-05-12 10:45:00,44.56,44.57,44.49,44.5,73600.0,33.0662,33.0736,33.0142,33.0216,73600.0
2014-05-12 10:50:00,44.49,44.51,44.48,44.49,106500.0,33.0142,33.0291,33.0068,33.0142,106500.0
2014-05-12 10:55:00,44.49,44.5,44.48,44.49,23600.0,33.0142,33.0216,33.0068,33.0142,23600.0
2014-05-12 11:00:00,44.49,44.52,44.48,44.5,21100.0,33.0142,33.0365,33.0068,33.0216,21100.0
2014-05-12 11:05:00,44.51,44.51,44.48,44.48,49300.0,33.0291,33.0291,33.0068,33.0068,49300.0
2014-05-12 11:10:00,44.48,44.51,44.48,44.51,27600.0,33.0068,33.0291,33.0068,33.0291,27600.0
2014-05-12 11:15:00,44.52,44.52,44.5,44.51,17100.0,33.0365,33.0365,33.0216,33.0291,17100.0
2014-05-12 11:20:00,44.5,44.51,44.48,44.48,23100.0,33.0216,33.0291,33.0068,33.0068,23100.0
2014-05-12 11:25:00,44.48,44.53,44.48,44.53,30500.0,33.0068,33.0439,33.0068,33.0439,30500.0
2014-05-12 11:30:00,44.53,44.54,44.52,44.52,42600.0,33.0439,33.0513,33.0365,33.0365,42600.0
2014-05-12 11:35:00,44.52,44.52,44.5,44.51,36700.0,33.0365,33.0365,33.0216,33.0291,36700.0
2014-05-12 11:40:00,44.52,44.53,44.51,44.53,9000.0,33.0365,33.0439,33.0291,33.0439,9000.0
2014-05-12 11:45:00,44.52,44.53,44.5,44.52,94200.0,33.0365,33.0439,33.0216,33.0365,94200.0
2014-05-12 11:50:00,44.52,44.52,44.5,44.51,10500.0,33.0365,33.0365,33.0216,33.0291,10500.0
2014-05-12 11:55:00,44.5,44.51,44.49,44.49,8800.0,33.0216,33.0291,33.0142,33.0142,8800.0
2014-05-12 12:00:00,44.5,44.51,44.49,44.51,22900.0,33.0216,33.0291,33.0142,33.0291,22900.0
2014-05-12 12:05:00,44.51,44.52,44.5,44.5,12300.0,33.0291,33.0365,33.0216,33.0216,12300.0
2014-05-12 12:10:00,44.51,44.52,44.5,44.52,4000.0,33.0291,33.0365,33.0216,33.0365,4000.0
2014-05-12 12:15:00,44.52,44.53,44.51,44.53,13800.0,33.0365,33.0439,33.0291,33.0439,13800.0
2014-05-12 12:20:00,44.53,44.54,44.52,44.53,39500.0,33.0439,33.0513,33.0365,33.0439,39500.0
2014-05-12 12:25:00,44.54,44.54,44.52,44.53,9800.0,33.0513,33.0513,33.0365,33.0439,9800.0
2014-05-12 12:30:00,44.53,44.54,44.52,44.52,4500.0,33.0439,33.0513,33.0365,33.0365,4500.0
2014-05-12 12:35:00,44.53,44.53,44.5,44.51,54100.0,33.0439,33.0439,33.0216,33.0291,54100.0
2014-05-12 12:40:00,44.51,44.51,44.49,44.5,6700.0,33.0291,33.0291,33.0142,33.0216,6700.0
2014-05-12 12:45:00,44.5,44.51,44.49,44.5,7200.0,33.0216,33.0291,33.0142,33.0216,7200.0
2014-05-12 12:50:00,44.5,44.51,44.5,44.51,8800.0,33.0216,33.0291,33.0216,33.0291,8800.0
2014-05-12 12:55:00,44.51,44.52,44.5,44.52,139200.0,33.0291,33.0365,33.0216,33.0365,139200.0
2014-05-12 13:00:00,44.52,44.52,44.51,44.51,33400.0,33.0365,33.0365,33.0291,33.0291,33400.0
2014-05-12 13:05:00,44.52,44.54,44.51,44.54,13300.0,33.0365,33.0513,33.0291,33.0513,13300.0
2014-05-12 13:10:00,44.54,44.54,44.53,44.53,4300.0,33.0513,33.0513,33.0439,33.0439,4300.0
2014-05-12 13:15:00,44.53,44.56,44.53,44.55,28700.0,33.0439,33.0662,33.0439,33.0587,28700.0
2014-05-12 13:20:00,44.55,44.55,44.54,44.55,9200.0,33.0587,33.0587,33.0513,33.0587,9200.0
2014-05-12 13:25:00,44.54,44.56,44.54,44.55,10000.0,33.0513,33.0662,33.0513,33.0587,10000.0
2014-05-12 13:30:00,44.55,44.56,44.55,44.55,118000.0,33.0587,33.0662,33.0587,33.0587,118000.0
2014-05-12 13:35:00,44.54,44.55,44.53,44.53,116900.0,33.0513,33.0587,33.0439,33.0439,116900.0
2014-05-12 13:40:00,44.54,44.54,44.52,44.52,17100.0,33.0513,33.0513,33.0365,33.0365,17100.0
2014-05-12 13:45:00,44.53,44.53,44.52,44.53,14800.0,33.0439,33.0439,33.0365,33.0439,14800.0
2014-05-12 13:50:00,44.53,44.54,44.53,44.53,21600.0,33.0439,33.0513,33.0439,33.0439,21600.0
2014-05-12 13:55:00,44.53,44.54,44.52,44.54,4400.0,33.0439,33.0513,33.0365,33.0513,4400.0
2014-05-12 14:00:00,44.54,44.54,44.53,44.54,6600.0,33.0513,33.0513,33.0439,33.0513,6600.0
2014-05-12 14:05:00,44.54,44.56,44.54,44.56,19900.0,33.0513,33.0662,33.0513,33.0662,19900.0
2014-05-12 14:10:00,44.56,44.56,44.54,44.54,52100.0,33.0662,33.0662,33.0513,33.0513,52100.0
2014-05-12 14:15:00,44.54,44.55,44.53,44.53,21300.0,33.0513,33.0587,33.0439,33.0439,21300.0
2014-05-12 14:20:00,44.53,44.54,44.53,44.54,11900.0,33.0439,33.0513,33.0439,33.0513,11900.0
2014-05-12 14:25:00,44.54,44.54,44.52,44.52,4400.0,33.0513,33.0513,33.0365,33.0365,4400.0
2014-05-12 14:30:00,44.53,44.54,44.53,44.54,22200.0,33.0439,33.0513,33.0439,33.0513,22200.0
2014-05-12 14:35:00,44.54,44.54,44.53,44.54,12900.0,33.0513,33.0513,33.0439,33.0513,12900.0
2014-05-12 14:40:00,44.54,44.55,44.53,44.55,14500.0,33.0513,33.0587,33.0439,33.0587,14500.0
2014-05-12 14:45:00,44.55,44.55,44.53,44.53,15200.0,33.0587,33.0587,33.0439,33.0439,15200.0
2014-05-12 14:50:00,44.53,44.54,44.52,44.53,34700.0,33.0439,33.0513,33.0365,33.0439,34700.0
2014-05-12 14:55:00,44.53,44.54,44.52,44.54,180000.0,33.0439,33.0513,33.0365,33.0513,180000.0
2014-05-12 15:00:00,44.53,44.55,44.53,44.54,37300.0,33.0439,33.0587,33.0439,33.0513,37300.0
2014-05-12 15:05:00,44.54,44.54,44.53,44.53,112300.0,33.0513,33.0513,33.0439,33.0439,112300.0
2014-05-12 15:10:00,44.53,44.55,44.53,44.54,59300.0,33.0439,33.0587,33.0439,33.0513,59300.0
2014-05-12 15:15:00,44.54,44.54,44.52,44.54,65100.0,33.0513,33.0513,33.0365,33.0513,65100.0
2014-05-12 15:20:00,44.54,44.54,44.53,44.54,14100.0,33.0513,33.0513,33.0439,33.0513,14100.0
2014-05-12 15:25:00,44.54,44.54,44.53,44.53,98900.0,33.0513,33.0513,33.0439,33.0439,98900.0
2014-05-12 15:30:00,44.52,44.55,44.52,44.53,32900.0,33.0365,33.0587,33.0365,33.0439,32900.0
2014-05-12 15:35:00,44.54,44.55,44.53,44.55,52700.0,33.0513,33.0587,33.0439,33.0587,52700.0
2014-05-12 15:40:00,44.55,44.55,44.54,44.54,32800.0,33.0587,33.0587,33.0513,33.0513,32800.0
2014-05-12 15:45:00,44.55,44.55,44.53,44.54,72200.0,33.0587,33.0587,33.0439,33.0513,72200.0
2014-05-12 15:50:00,44.55,44.56,44.54,44.55,166100.0,33.0587,33.0662,33.0513,33.0587,166100.0
2014-05-12 15:55:00,44.55,44.56,44.54,44.55,632100.0,33.0587,33.0662,33.0513,33.0587,632100.0
2014-05-13 09:30:00,44.54,44.64,44.53,44.6,127700.0,33.0513,33.1255,33.0439,33.0958,127700.0
2014-05-13 09:35:00,44.6,44.65,44.58,44.6,93200.0,33.0958,33.1329,33.081,33.0958,93200.0
2014-05-13 09:40:00,44.6,44.65,44.59,44.63,46400.0,33.0958,33.1329,33.0884,33.1181,46400.0
2014-05-13 09:45:00,44.63,44.63,44.59,44.6,20600.0,33.1181,33.1181,33.0884,33.0958,20600.0
2014-05-13 09:50:00,44.61,44.62,44.58,44.6,32400.0,33.1033,33.1107,33.081,33.0958,32400.0
2014-05-13 09:55:00,44.6,44.63,44.59,44.6,27100.0,33.0958,33.1181,33.0884,33.0958,27100.0
2014-05-13 10:00:00,44.6,44.62,44.58,44.6,33800.0,33.0958,33.1107,33.081,33.0958,33800.0
2014-05-13 10:05:00,44.6,44.61,44.58,44.59,26200.0,33.0958,33.1033,33.081,33.0884,26200.0
2014-05-13 10:10:00,44.59,44.62,44.59,44.61,15700.0,33.0884,33.1107,33.0884,33.1033,15700.0
2014-05-13 10:15:00,44.6,44.63,44.6,44.62,47600.0,33.0958,33.1181,33.0958,33.1107,47600.0
2014-05-13 10:20:00,44.62,44.64,44.62,44.64,24300.0,33.1107,33.1255,33.1107,33.1255,24300.0
2014-05-13 10:25:00,44.65,44.66,44.64,44.66,27100.0,33.1329,33.1404,33.1255,33.1404,27100.0
2014-05-13 10:30:00,44.67,44.67,44.63,44.64,46800.0,33.1478,33.1478,33.1181,33.1255,46800.0
2014-05-13 10:35:00,44.64,44.66,44.63,44.66,44000.0,33.1255,33.1404,33.1181,33.1404,44000.0
2014-05-13 10:40:00,44.66,44.67,44.65,44.66,14000.0,33.1404,33.1478,33.1329,33.1404,14000.0
2014-05-13 10:45:00,44.66,44.66,44.64,44.65,70100.0,33.1404,33.1404,33.1255,33.1329,70100.0
2014-05-13 10:50:00,44.65,44.66,44.64,44.66,105900.0,33.1329,33.1404,33.1255,33.1404,105900.0
2014-05-13 10:55:00,44.66,44.66,44.65,44.65,5300.0,33.1404,33.1404,33.1329,33.1329,5300.0
2014-05-13 11:00:00,44.66,44.67,44.65,44.66,8400.0,33.1404,33.1478,33.1329,33.1404,8400.0
2014-05-13 11:05:00,44.66,44.67,44.66,44.66,4500.0,33.1404,33.1478,33.1404,33.1404,4500.0
2014-05-13 11:10:00,44.66,44.69,44.65,44.69,73900.0,33.1404,33.1626,33.1329,33.1626,73900.0
2014-05-13 11:15:00,44.69,44.7,44.65,44.66,62200.0,33.1626,33.17,33.1329,33.1404,62200.0
2014-05-13 11:20:00,44.66,44.67,44.66,44.66,8700.0,33.1404,33.1478,33.1404,33.1404,8700.0
2014-05-13 11:25:00,44.66,44.68,44.66,44.68,14600.0,33.1404,33.1552,33.1404,33.1552,14600.0
2014-05-13 11:30:00,44.68,44.69,44.66,44.66,40700.0,33.1552,33.1626,33.1404,33.1404,40700.0
2014-05-13 11:35:00,44.66,44.68,44.66,44.67,31600.0,33.1404,33.1552,33.1404,33.1478,31600.0
2014-05-13 11:40:00,44.68,44.69,44.66,44.68,28300.0,33.1552,33.1626,33.1404,33.1552,28300.0
2014-05-13 11:45:00,44.67,44.69,44.66,44.68,15300.0,33.1478,33.1626,33.1404,33.1552,15300.0
2014-05-13 11:50:00,44.68,44.69,44.68,44.69,17700.0,33.1552,33.1626,33.1552,33.1626,17700.0
2014-05-13 11:55:00,44.69,44.7,44.68,44.69,24600.0,33.1626,33.17,33.1552,33.1626,24600.0
2014-05-13 12:00:00,44.68,44.69,44.66,44.69,19200.0,33.1552,33.1626,33.1404,33.1626,19200.0
2014-05-13 12:05:00,44.69,44.7,44.68,44.69,21100.0,33.1626,33.17,33.1552,33.1626,21100.0
2014-05-13 12:10:00,44.68,44.7,44.67,44.7,10700.0,33.1552,33.17,33.1478,33.17,10700.0
2014-05-13 12:15:00,44.7,44.7,44.69,44.69,5000.0,33.17,33.17,33.1626,33.1626,5000.0
2014-05-13 12:20:00,44.69,44.7,44.67,44.68,25800.0,33.1626,33.17,33.1478,33.1552,25800.0
2014-05-13 12:25:00,44.67,44.69,44.67,44.68,7400.0,33.1478,33.1626,33.1478,33.1552,7400.0
2014-05-13 12:30:00,44.67,44.68,44.66,44.67,8600.0,33.1478,33.1552,33.1404,33.1478,8600.0
2014-05-13 12:35:00,44.68,44.69,44.68,44.68,7900.0,33.1552,33.1626,33.1552,33.1552,7900.0
2014-05-13 12:40:00,44.68,44.69,44.68,44.68,6600.0,33.1552,33.1626,33.1552,33.1552,6600.0
2014-05-13 12:45:00,44.68,44.7,44.68,44.7,7300.0,33.1552,33.17,33.1552,33.17,7300.0
2014-05-13 12:50:00,44.69,44.7,44.69,44.69,5700.0,33.1626,33.17,33.1626,33.1626,5700.0
2014-05-13 12:55:00,44.69,44.69,44.67,44.67,4300.0,33.1626,33.1626,33.1478,33.1478,4300.0
2014-05-13 13:00:00,44.68,44.68,44.67,44.68,1700.0,33.1552,33.1552,33.1478,33.1552,1700.0
2014-05-13 13:05:00,44.67,44.67,44.66,44.66,5600.0,33.1478,33.1478,33.1404,33.1404,5600.0
2014-05-13 13:10:00,44.66,44.67,44.65,44.66,13900.0,33.1404,33.1478,33.1329,33.1404,13900.0
2014-05-13 13:15:00,44.66,44.66,44.65,44.66,14700.0,33.1404,33.1404,33.1329,33.1404,14700.0
2014-05-13 13:20:00,44.66,44.67,44.65,44.65,7000.0,33.1404,33.1478,33.1329,33.1329,7000.0
2014-05-13 13:25:00,44.65,44.66,44.64,44.65,10500.0,33.1329,33.1404,33.1255,33.1329,10500.0
2014-05-13 13:30:00,44.64,44.65,44.63,44.63,14200.0,33.1255,33.1329,33.1181,33.1181,14200.0
2014-05-13 13:35:00,44.64,44.64,44.62,44.62,6300.0,33.1255,33.1255,33.1107,33.1107,6300.0
2014-05-13 13:40:00,44.61,44.62,44.6,44.61,15000.0,33.1033,33.1107,33.0958,33.1033,15000.0
2014-05-13 13:45:00,44.61,44.63,44.6,44.62,35800.0,33.1033,33.1181,33.0958,33.1107,35800.0
2014-05-13 13:50:00,44.62,44.63,44.62,44.63,3500.0,33.1107,33.1181,33.1107,33.1181,3500.0
2014-05-13 13:55:00,44.63,44.64,44.62,44.64,14100.0,33.1181,33.1255,33.1107,33.1255,14100.0
2014-05-13 14:00:00,44.63,44.65,44.63,44.64,1700.0,33.1181,33.1329,33.1181,33.1255,1700.0
2014-05-13 14:05:00,44.65,44.65,44.63,44.64,10000.0,33.1329,33.1329,33.1181,33.1255,10000.0
2014-05-13 14:10:00,44.64,44.65,44.64,44.65,15800.0,33.1255,33.1329,33.1255,33.1329,15800.0
2014-05-13 14:15:00,44.65,44.65,44.64,44.65,1800.0,33.1329,33.1329,33.1255,33.1329,1800.0
2014-05-13 14:20:00,44.65,44.65,44.64,44.65,10500.0,33.1329,33.1329,33.1255,33.1329,10500.0
2014-05-13 14:25:00,44.65,44.65,44.62,44.64,19900.0,33.1329,33.1329,33.1107,33.1255,19900.0
2014-05-13 14:30:00,44.63,44.64,44.63,44.63,9000.0,33.1181,33.1255,33.1181,33.1181,9000.0
2014-05-13 14:35:00,44.63,44.63,44.62,44.63,7600.0,33.1181,33.1181,33.1107,33.1181,7600.0
2014-05-13 14:40:00,44.62,44.64,44.62,44.63,5900.0,33.1107,33.1255,33.1107,33.1181,5900.0
2014-05-13 14:45:00,44.63,44.64,44.62,44.64,13700.0,33.1181,33.1255,33.1107,33.1255,13700.0
2014-05-13 14:50:00,44.63,44.64,44.63,44.63,19000.0,33.1181,33.1255,33.1181,33.1181,19000.0
2014-05-13 14:55:00,44.63,44.64,44.62,44.63,23200.0,33.1181,33.1255,33.1107,33.1181,23200.0
2014-05-13 15:00:00,44.63,44.64,44.62,44.64,26400.0,33.1181,33.1255,33.1107,33.1255,26400.0
2014-05-13 15:05:00,44.64,44.64,44.62,44.63,15700.0,33.1255,33.1255,33.1107,33.1181,15700.0
2014-05-13 15:10:00,44.63,44.63,44.61,44.63,19300.0,33.1181,33.1181,33.1033,33.1181,19300.0
2014-05-13 15:15:00,44.63,44.65,44.62,44.64,9400.0,33.1181,33.1329,33.1107,33.1255,9400.0
2014-05-13 15:20:00,44.64,44.65,44.62,44.63,35000.0,33.1255,33.1329,33.1107,33.1181,35000.0
2014-05-13 15:25:00,44.62,44.65,44.62,44.65,18800.0,33.1107,33.1329,33.1107,33.1329,18800.0
2014-05-13 15:30:00,44.65,44.65,44.64,44.64,35800.0,33.1329,33.1329,33.1255,33.1255,35800.0
2014-05-13 15:35:00,44.64,44.66,44.63,44.65,46100.0,33.1255,33.1404,33.1181,33.1329,46100.0
2014-05-13 15:40:00,44.65,44.66,44.64,44.64,60200.0,33.1329,33.1404,33.1255,33.1255,60200.0
2014-05-13 15:45:00,44.65,44.65,44.63,44.63,64400.0,33.1329,33.1329,33.1181,33.1181,64400.0
2014-05-13 15:50:00,44.63,44.64,44.62,44.63,132500.0,33.1181,33.1255,33.1107,33.1181,132500.0
2014-05-13 15:55:00,44.63,44.65,44.62,44.64,275400.0,33.1181,33.1329,33.1107,33.1255,275400.0
2014-05-14 09:30:00,44.61,44.63,44.57,44.57,101300.0,33.1033,33.1181,33.0736,33.0736,101300.0
2014-05-14 09:35:00,44.57,44.59,44.55,44.57,59300.0,33.0736,33.0884,33.0587,33.0736,59300.0
2014-05-14 09:40:00,44.57,44.58,44.52,44.52,84600.0,33.0736,33.081,33.0365,33.0365,84600.0
2014-05-14 09:45:00,44.52,44.54,44.5,44.51,42400.0,33.0365,33.0513,33.0216,33.0291,42400.0
2014-05-14 09:50:00,44.51,44.52,44.49,44.5,29800.0,33.0291,33.0365,33.0142,33.0216,29800.0
2014-05-14 09:55:00,44.5,44.5,44.46,44.48,55500.0,33.0216,33.0216,32.9919,33.0068,55500.0
2014-05-14 10:00:00,44.47,44.52,44.47,44.51,51600.0,32.9994,33.0365,32.9994,33.0291,51600.0
2014-05-14 10:05:00,44.5,44.52,44.48,44.5,31000.0,33.0216,33.0365,33.0068,33.0216,31000.0
2014-05-14 10:10:00,44.49,44.51,44.49,44.49,18800.0,33.0142,33.0291,33.0142,33.0142,18800.0
2014-05-14 10:15:00,44.49,44.5,44.45,44.48,62600.0,33.0142,33.0216,32.9845,33.0068,62600.0
2014-05-14 10:20:00,44.48,44.52,44.47,44.51,12700.0,33.0068,33.0365,32.9994,33.0291,12700.0
2014-05-14 10:25:00,44.51,44.52,44.5,44.52,36300.0,33.0291,33.0365,33.0216,33.0365,36300.0
2014-05-14 10:30:00,44.52,44.54,44.52,44.53,25700.0,33.0365,33.0513,33.0365,33.0439,25700.0
2014-05-14 10:35:00,44.53,44.53,44.51,44.52,39300.0,33.0439,33.0439,33.0291,33.0365,39300.0
2014-05-14 10:40:00,44.52,44.53,44.5,44.53,23100.0,33.0365,33.0439,33.0216,33.0439,23100.0
2014-05-14 10:45:00,44.52,44.56,44.51,44.56,28900.0,33.0365,33.0662,33.0291,33.0662,28900.0
2014-05-14 10:50:00,44.56,44.57,44.54,44.55,17600.0,33.0662,33.0736,33.0513,33.0587,17600.0
2014-05-14 10:55:00,44.55,44.56,44.53,44.53,78900.0,33.0587,33.0662,33.0439,33.0439,78900.0
2014-05-14 11:00:00,44.54,44.55,44.52,44.52,23900.0,33.0513,33.0587,33.0365,33.0365,23900.0
2014-05-14 11:05:00,44.53,44.55,44.52,44.54,21200.0,33.0439,33.0587,33.0365,33.0513,21200.0
2014-05-14 11:10:00,44.54,44.55,44.53,44.54,38500.0,33.0513,33.0587,33.0439,33.0513,38500.0
2014-05-14 11:15:00,44.55,44.55,44.53,44.55,60100.0,33.0587,33.0587,33.0439,33.0587,60100.0
2014-05-14 11:20:00,44.55,44.57,44.55,44.56,20200.0,33.0587,33.0736,33.0587,33.0662,20200.0
2014-05-14 11:25:00,44.56,44.58,44.56,44.57,38000.0,33.0662,33.081,33.0662,33.0736,38000.0
2014-05-14 11:30:00,44.57,44.58,44.55,44.56,22700.0,33.0736,33.081,33.0587,33.0662,22700.0
2014-05-14 11:35:00,44.56,44.58,44.56,44.57,43300.0,33.0662,33.081,33.0662,33.0736,43300.0
2014-05-14 11:40:00,44.57,44.57,44.56,44.56,3900.0,33.0736,33.0736,33.0662,33.0662,3900.0
2014-05-14 11:45:00,44.56,44.58,44.56,44.58,9600.0,33.0662,33.081,33.0662,33.081,9600.0
2014-05-14 11:50:00,44.57,44.58,44.55,44.56,48300.0,33.0736,33.081,33.0587,33.0662,48300.0
2014-05-14 11:55:00,44.56,44.56,44.54,44.55,10200.0,33.0662,33.0662,33.0513,33.0587,10200.0
2014-05-14 12:00:00,44.54,44.55,44.54,44.55,11300.0,33.0513,33.0587,33.0513,33.0587,11300.0
2014-05-14 12:05:00,44.54,44.55,44.54,44.55,15200.0,33.0513,33.0587,33.0513,33.0587,15200.0
2014-05-14 12:10:00,44.55,44.55,44.53,44.53,88100.0,33.0587,33.0587,33.0439,33.0439,88100.0
2014-05-14 12:15:00,44.53,44.55,44.53,44.54,14300.0,33.0439,33.0587,33.0439,33.0513,14300.0
2014-05-14 12:20:00,44.53,44.54,44.53,44.54,5200.0,33.0439,33.0513,33.0439,33.0513,5200.0
2014-05-14 12:25:00,44.54,44.55,44.53,44.55,12400.0,33.0513,33.0587,33.0439,33.0587,12400.0
2014-05-14 12:30:00,44.54,44.54,44.53,44.54,8600.0,33.0513,33.0513,33.0439,33.0513,8600.0
2014-05-14 12:35:00,44.54,44.56,44.53,44.56,7900.0,33.0513,33.0662,33.0439,33.0662,7900.0
2014-05-14 12:40:00,44.55,44.56,44.55,44.55,3700.0,33.0587,33.0662,33.0587,33.0587,3700.0
2014-05-14 12:45:00,44.55,44.55,44.54,44.54,15100.0,33.0587,33.0587,33.0513,33.0513,15100.0
2014-05-14 12:50:00,44.54,44.54,44.53,44.53,24200.0,33.0513,33.0513,33.0439,33.0439,24200.0
2014-05-14 12:55:00,44.54,44.54,44.52,44.53,69600.0,33.0513,33.0513,33.0365,33.0439,69600.0
2014-05-14 13:00:00,44.53,44.54,44.52,44.52,6500.0,33.0439,33.0513,33.0365,33.0365,6500.0
2014-05-14 13:05:00,44.52,44.52,44.51,44.52,1600.0,33.0365,33.0365,33.0291,33.0365,1600.0
2014-05-14 13:10:00,44.51,44.51,44.5,44.5,6100.0,33.0291,33.0291,33.0216,33.0216,6100.0
2014-05-14 13:15:00,44.5,44.51,44.5,44.51,13400.0,33.0216,33.0291,33.0216,33.0291,13400.0
2014-05-14 13:20:00,44.5,44.5,44.49,44.5,8200.0,33.0216,33.0216,33.0142,33.0216,8200.0
2014-05-14 13:25:00,44.49,44.5,44.49,44.49,6700.0,33.0142,33.0216,33.0142,33.0142,6700.0
2014-05-14 13:30:00,44.48,44.49,44.47,44.47,7500.0,33.0068,33.0142,32.9994,32.9994,7500.0
2014-05-14 13:35:00,44.48,44.48,44.47,44.48,9900.0,33.0068,33.0068,32.9994,33.0068,9900.0
2014-05-14 13:40:00,44.48,44.48,44.47,44.48,9700.0,33.0068,33.0068,32.9994,33.0068,9700.0
2014-05-14 13:45:00,44.48,44.48,44.46,44.47,7600.0,33.0068,33.0068,32.9919,32.9994,7600.0
2014-05-14 13:50:00,44.47,44.48,44.46,44.48,45600.0,32.9994,33.0068,32.9919,33.0068,45600.0
2014-05-14 13:55:00,44.48,44.48,44.48,44.48,4500.0,33.0068,33.0068,33.0068,33.0068,4500.0
2014-05-14 14:00:00,44.48,44.49,44.47,44.49,5500.0,33.0068,33.0142,32.9994,33.0142,5500.0
2014-05-14 14:05:00,44.48,44.49,44.47,44.47,64100.0,33.0068,33.0142,32.9994,32.9994,64100.0
2014-05-14 14:10:00,44.47,44.47,44.46,44.47,5000.0,32.9994,32.9994,32.9919,32.9994,5000.0
2014-05-14 14:15:00,44.47,44.47,44.46,44.47,5500.0,32.9994,32.9994,32.9919,32.9994,5500.0
2014-05-14 14:20:00,44.46,44.47,44.46,44.47,4600.0,32.9919,32.9994,32.9919,32.9994,4600.0
2014-05-14 14:25:00,44.47,44.48,44.47,44.47,8000.0,32.9994,33.0068,32.9994,32.9994,8000.0
2014-05-14 14:30:00,44.47,44.49,44.47,44.48,46200.0,32.9994,33.0142,32.9994,33.0068,46200.0
2014-05-14 14:35:00,44.48,44.48,44.46,44.47,23500.0,33.0068,33.0068,32.9919,32.9994,23500.0
2014-05-14 14:40:00,44.47,44.47,44.44,44.44,27100.0,32.9994,32.9994,32.9771,32.9771,27100.0
2014-05-14 14:45:00,44.45,44.46,44.43,44.44,24100.0,32.9845,32.9919,32.9697,32.9771,24100.0
2014-05-14 14:50:00,44.44,44.45,44.43,44.44,19600.0,32.9771,32.9845,32.9697,32.9771,19600.0
2014-05-14 14:55:00,44.44,44.45,44.44,44.45,9000.0,32.9771,32.9845,32.9771,32.9845,9000.0
2014-05-14 15:00:00,44.45,44.45,44.42,44.45,30100.0,32.9845,32.9845,32.9623,32.9845,30100.0
2014-05-14 15:05:00,44.44,44.45,44.4,44.4,28500.0,32.9771,32.9845,32.9474,32.9474,28500.0
2014-05-14 15:10:00,44.4,44.42,44.4,44.41,34200.0,32.9474,32.9623,32.9474,32.9548,34200.0
2014-05-14 15:15:00,44.41,44.41,44.39,44.4,37800.0,32.9548,32.9548,32.94,32.9474,37800.0
2014-05-14 15:20:00,44.4,44.41,44.39,44.4,23800.0,32.9474,32.9548,32.94,32.9474,23800.0
2014-05-14 15:25:00,44.4,44.41,44.39,44.39,16500.0,32.9474,32.9548,32.94,32.94,16500.0
2014-05-14 15:30:00,44.39,44.4,44.34,44.36,93800.0,32.94,32.9474,32.9029,32.9177,93800.0
2014-05-14 15:35:00,44.36,44.37,44.35,44.37,200800.0,32.9177,32.9252,32.9103,32.9252,200800.0
2014-05-14 15:40:00,44.37,44.38,44.36,44.38,84100.0,32.9252,32.9326,32.9177,32.9326,84100.0
2014-05-14 15:45:00,44.38,44.38,44.36,44.38,88500.0,32.9326,32.9326,32.9177,32.9326,88500.0
2014-05-14 15:50:00,44.38,44.39,44.37,44.39,191300.0,32.9326,32.94,32.9252,32.94,191300.0
2014-05-14 15:55:00,44.39,44.4,44.37,44.39,436700.0,32.94,32.9474,32.9252,32.94,436700.0
2014-05-15 09:30:00,44.27,44.3,44.2,44.22,126400.0,32.851,32.8732,32.799,32.8139,126400.0
2014-05-15 09:35:00,44.23,44.24,44.19,44.22,88800.0,32.8213,32.8287,32.7916,32.8139,88800.0
2014-05-15 09:40:00,44.22,44.23,44.15,44.15,143400.0,32.8139,32.8213,32.7619,32.7619,143400.0
2014-05-15 09:45:00,44.15,44.19,44.14,44.18,32600.0,32.7619,32.7916,32.7545,32.7842,32600.0
2014-05-15 09:50:00,44.18,44.19,44.15,44.15,43900.0,32.7842,32.7916,32.7619,32.7619,43900.0
2014-05-15 09:55:00,44.15,44.23,44.14,44.21,148800.0,32.7619,32.8213,32.7545,32.8064,148800.0
2014-05-15 10:00:00,44.21,44.22,44.17,44.2,71800.0,32.8064,32.8139,32.7768,32.799,71800.0
2014-05-15 10:05:00,44.21,44.25,44.17,44.17,46100.0,32.8064,32.8361,32.7768,32.7768,46100.0
2014-05-15 10:10:00,44.17,44.17,44.15,44.16,29900.0,32.7768,32.7768,32.7619,32.7693,29900.0
2014-05-15 10:15:00,44.16,44.21,44.15,44.21,121600.0,32.7693,32.8064,32.7619,32.8064,121600.0
2014-05-15 10:20:00,44.21,44.22,44.2,44.2,37000.0,32.8064,32.8139,32.799,32.799,37000.0
2014-05-15 10:25:00,44.2,44.2,44.14,44.18,69600.0,32.799,32.799,32.7545,32.7842,69600.0
2014-05-15 10:30:00,44.18,44.19,44.16,44.18,50400.0,32.7842,32.7916,32.7693,32.7842,50400.0
2014-05-15 10:35:00,44.18,44.18,44.13,44.13,55400.0,32.7842,32.7842,32.7471,32.7471,55400.0
2014-05-15 10:40:00,44.13,44.18,44.12,44.18,52600.0,32.7471,32.7842,32.7396,32.7842,52600.0
2014-05-15 10:45:00,44.18,44.19,44.15,44.15,25200.0,32.7842,32.7916,32.7619,32.7619,25200.0
2014-05-15 10:50:00,44.16,44.17,44.15,44.16,41100.0,32.7693,32.7768,32.7619,32.7693,41100.0
2014-05-15 10:55:00,44.17,44.17,44.12,44.12,47500.0,32.7768,32.7768,32.7396,32.7396,47500.0
2014-05-15 11:00:00,44.13,44.15,44.12,44.12,174700.0,32.7471,32.7619,32.7396,32.7396,174700.0
2014-05-15 11:05:00,44.12,44.12,44.07,44.07,56200.0,32.7396,32.7396,32.7025,32.7025,56200.0
2014-05-15 11:10:00,44.07,44.08,44.03,44.04,81700.0,32.7025,32.71,32.6729,32.6803,81700.0
2014-05-15 11:15:00,44.04,44.07,44.02,44.05,119000.0,32.6803,32.7025,32.6654,32.6877,119000.0
2014-05-15 11:20:00,44.05,44.07,44.03,44.04,58900.0,32.6877,32.7025,32.6729,32.6803,58900.0
2014-05-15 11:25:00,44.04,44.07,44.04,44.04,113100.0,32.6803,32.7025,32.6803,32.6803,113100.0
2014-05-15 11:30:00,44.04,44.08,44.04,44.08,12400.0,32.6803,32.71,32.6803,32.71,12400.0
2014-05-15 11:35:00,44.07,44.11,44.07,44.11,25100.0,32.7025,32.7322,32.7025,32.7322,25100.0
2014-05-15 11:40:00,44.11,44.11,44.09,44.09,15600.0,32.7322,32.7322,32.7174,32.7174,15600.0
2014-05-15 11:45:00,44.08,44.1,44.05,44.06,70900.0,32.71,32.7248,32.6877,32.6951,70900.0
2014-05-15 11:50:00,44.06,44.09,44.05,44.07,178900.0,32.6951,32.7174,32.6877,32.7025,178900.0
2014-05-15 11:55:00,44.07,44.07,44.04,44.04,26900.0,32.7025,32.7025,32.6803,32.6803,26900.0
2014-05-15 12:00:00,44.04,44.06,44.03,44.04,23400.0,32.6803,32.6951,32.6729,32.6803,23400.0
2014-05-15 12:05:00,44.04,44.07,44.04,44.05,32900.0,32.6803,32.7025,32.6803,32.6877,32900.0
2014-05-15 12:10:00,44.05,44.05,44.03,44.04,10100.0,32.6877,32.6877,32.6729,32.6803,10100.0
2014-05-15 12:15:00,44.04,44.04,44.02,44.02,23800.0,32.6803,32.6803,32.6654,32.6654,23800.0
2014-05-15 12:20:00,44.03,44.03,44.0,44.01,275200.0,32.6729,32.6729,32.6506,32.658,275200.0
2014-05-15 12:25:00,44.01,44.04,44.0,44.03,20700.0,32.658,32.6803,32.6506,32.6729,20700.0
2014-05-15 12:30:00,44.03,44.06,44.02,44.06,13900.0,32.6729,32.6951,32.6654,32.6951,13900.0
2014-05-15 12:35:00,44.06,44.06,44.04,44.04,5300.0,32.6951,32.6951,32.6803,32.6803,5300.0
2014-05-15 12:40:00,44.04,44.04,44.04,44.04,8700.0,32.6803,32.6803,32.6803,32.6803,8700.0
2014-05-15 12:45:00,44.03,44.06,44.03,44.04,4700.0,32.6729,32.6951,32.6729,32.6803,4700.0
2014-05-15 12:50:00,44.04,44.08,44.04,44.07,34500.0,32.6803,32.71,32.6803,32.7025,34500.0
2014-05-15 12:55:00,44.06,44.07,44.06,44.07,5100.0,32.6951,32.7025,32.6951,32.7025,5100.0
2014-05-15 13:00:00,44.07,44.07,44.04,44.04,12200.0,32.7025,32.7025,32.6803,32.6803,12200.0
2014-05-15 13:05:00,44.04,44.05,44.01,44.01,45600.0,32.6803,32.6877,32.658,32.658,45600.0
2014-05-15 13:10:00,44.01,44.02,44.0,44.01,64900.0,32.658,32.6654,32.6506,32.658,64900.0
2014-05-15 13:15:00,44.01,44.01,43.99,44.0,4400.0,32.658,32.658,32.6432,32.6506,4400.0
2014-05-15 13:20:00,44.01,44.01,44.0,44.0,11200.0,32.658,32.658,32.6506,32.6506,11200.0
2014-05-15 13:25:00,44.0,44.02,43.98,43.99,28300.0,32.6506,32.6654,32.6358,32.6432,28300.0
2014-05-15 13:30:00,43.99,44.0,43.98,44.0,30000.0,32.6432,32.6506,32.6358,32.6506,30000.0
2014-05-15 13:35:00,43.99,44.0,43.97,43.98,18600.0,32.6432,32.6506,32.6283,32.6358,18600.0
2014-05-15 13:40:00,43.98,43.99,43.97,43.99,15300.0,32.6358,32.6432,32.6283,32.6432,15300.0
2014-05-15 13:45:00,43.98,43.99,43.97,43.98,5000.0,32.6358,32.6432,32.6283,32.6358,5000.0
2014-05-15 13:50:00,43.98,44.01,43.98,44.0,163400.0,32.6358,32.658,32.6358,32.6506,163400.0
2014-05-15 13:55:00,44.01,44.03,44.01,44.02,8900.0,32.658,32.6729,32.658,32.6654,8900.0
2014-05-15 14:00:00,44.03,44.04,44.01,44.04,10800.0,32.6729,32.6803,32.658,32.6803,10800.0
2014-05-15 14:05:00,44.04,44.05,44.03,44.04,17400.0,32.6803,32.6877,32.6729,32.6803,17400.0
2014-05-15 14:10:00,44.04,44.04,44.01,44.02,37600.0,32.6803,32.6803,32.658,32.6654,37600.0
2014-05-15 14:15:00,44.02,44.02,43.98,43.98,68700.0,32.6654,32.6654,32.6358,32.6358,68700.0
2014-05-15 14:20:00,43.97,43.98,43.96,43.98,26400.0,32.6283,32.6358,32.6209,32.6358,26400.0
2014-05-15 14:25:00,43.98,43.99,43.97,43.98,27900.0,32.6358,32.6432,32.6283,32.6358,27900.0
2014-05-15 14:30:00,43.98,43.99,43.98,43.98,13900.0,32.6358,32.6432,32.6358,32.6358,13900.0
2014-05-15 14:35:00,43.98,44.01,43.98,43.99,20800.0,32.6358,32.658,32.6358,32.6432,20800.0
2014-05-15 14:40:00,43.99,44.0,43.97,43.98,22200.0,32.6432,32.6506,32.6283,32.6358,22200.0
2014-05-15 14:45:00,43.98,43.99,43.97,43.99,16900.0,32.6358,32.6432,32.6283,32.6432,16900.0
2014-05-15 14:50:00,43.99,44.01,43.98,43.99,16300.0,32.6432,32.658,32.6358,32.6432,16300.0
2014-05-15 14:55:00,44.0,44.0,43.96,43.98,59900.0,32.6506,32.6506,32.6209,32.6358,59900.0
2014-05-15 15:00:00,43.98,43.98,43.96,43.98,49200.0,32.6358,32.6358,32.6209,32.6358,49200.0
2014-05-15 15:05:00,43.98,43.98,43.95,43.98,23200.0,32.6358,32.6358,32.6135,32.6358,23200.0
2014-05-15 15:10:00,43.98,43.99,43.97,43.97,19100.0,32.6358,32.6432,32.6283,32.6283,19100.0
2014-05-15 15:15:00,43.97,43.98,43.96,43.97,29600.0,32.6283,32.6358,32.6209,32.6283,29600.0
2014-05-15 15:20:00,43.97,43.98,43.96,43.96,36600.0,32.6283,32.6358,32.6209,32.6209,36600.0
2014-05-15 15:25:00,43.96,43.97,43.94,43.96,47600.0,32.6209,32.6283,32.6061,32.6209,47600.0
2014-05-15 15:30:00,43.96,43.97,43.94,43.97,56500.0,32.6209,32.6283,32.6061,32.6283,56500.0
2014-05-15 15:35:00,43.97,44.02,43.97,44.02,105600.0,32.6283,32.6654,32.6283,32.6654,105600.0
2014-05-15 15:40:00,44.01,44.03,43.99,44.01,59900.0,32.658,32.6729,32.6432,32.658,59900.0
2014-05-15 15:45:00,44.0,44.02,43.99,43.99,48200.0,32.6506,32.6654,32.6432,32.6432,48200.0
2014-05-15 15:50:00,43.99,44.0,43.98,44.0,41000.0,32.6432,32.6506,32.6358,32.6506,41000.0
2014-05-15 15:55:00,44.0,44.02,43.99,44.02,422100.0,32.6506,32.6654,32.6432,32.6654,422100.0
2014-05-16 09:30:00,44.07,44.07,44.01,44.05,254300.0,32.7025,32.7025,32.658,32.6877,254300.0
2014-05-16 09:35:00,44.05,44.1,44.04,44.09,120000.0,32.6877,32.7248,32.6803,32.7174,120000.0
2014-05-16 09:40:00,44.08,44.15,44.08,44.1,115800.0,32.71,32.7619,32.71,32.7248,115800.0
2014-05-16 09:45:00,44.1,44.12,44.09,44.12,105500.0,32.7248,32.7396,32.7174,32.7396,105500.0
2014-05-16 09:50:00,44.12,44.15,44.12,44.14,41800.0,32.7396,32.7619,32.7396,32.7545,41800.0
2014-05-16 09:55:00,44.14,44.14,44.07,44.11,105900.0,32.7545,32.7545,32.7025,32.7322,105900.0
2014-05-16 10:00:00,44.12,44.14,44.08,44.08,103600.0,32.7396,32.7545,32.71,32.71,103600.0
2014-05-16 10:05:00,44.08,44.1,44.07,44.1,66900.0,32.71,32.7248,32.7025,32.7248,66900.0
2014-05-16 10:10:00,44.11,44.11,44.09,44.1,13400.0,32.7322,32.7322,32.7174,32.7248,13400.0
2014-05-16 10:15:00,44.11,44.14,44.1,44.13,29900.0,32.7322,32.7545,32.7248,32.7471,29900.0
2014-05-16 10:20:00,44.12,44.12,44.08,44.09,31100.0,32.7396,32.7396,32.71,32.7174,31100.0
2014-05-16 10:25:00,44.09,44.09,44.07,44.08,22500.0,32.7174,32.7174,32.7025,32.71,22500.0
2014-05-16 10:30:00,44.09,44.11,44.09,44.1,35600.0,32.7174,32.7322,32.7174,32.7248,35600.0
2014-05-16 10:35:00,44.11,44.16,44.11,44.16,28600.0,32.7322,32.7693,32.7322,32.7693,28600.0
2014-05-16 10:40:00,44.16,44.17,44.16,44.17,27800.0,32.7693,32.7768,32.7693,32.7768,27800.0
2014-05-16 10:45:00,44.17,44.21,44.16,44.2,61500.0,32.7768,32.8064,32.7693,32.799,61500.0
2014-05-16 10:50:00,44.2,44.22,44.2,44.21,21400.0,32.799,32.8139,32.799,32.8064,21400.0
2014-05-16 10:55:00,44.21,44.22,44.18,44.18,31700.0,32.8064,32.8139,32.7842,32.7842,31700.0
2014-05-16 11:00:00,44.18,44.18,44.15,44.18,30200.0,32.7842,32.7842,32.7619,32.7842,30200.0
2014-05-16 11:05:00,44.18,44.19,44.17,44.18,20300.0,32.7842,32.7916,32.7768,32.7842,20300.0
2014-05-16 11:10:00,44.19,44.2,44.18,44.19,37300.0,32.7916,32.799,32.7842,32.7916,37300.0
2014-05-16 11:15:00,44.18,44.21,44.18,44.19,30400.0,32.7842,32.8064,32.7842,32.7916,30400.0
2014-05-16 11:20:00,44.2,44.21,44.19,44.19,125500.0,32.799,32.8064,32.7916,32.7916,125500.0
2014-05-16 11:25:00,44.19,44.2,44.18,44.19,24400.0,32.7916,32.799,32.7842,32.7916,24400.0
2014-05-16 11:30:00,44.19,44.23,44.19,44.22,80200.0,32.7916,32.8213,32.7916,32.8139,80200.0
2014-05-16 11:35:00,44.22,44.22,44.19,44.2,10200.0,32.8139,32.8139,32.7916,32.799,10200.0
2014-05-16 11:40:00,44.2,44.23,44.2,44.21,797400.0,32.799,32.8213,32.799,32.8064,797400.0
2014-05-16 11:45:00,44.21,44.21,44.19,44.2,27000.0,32.8064,32.8064,32.7916,32.799,27000.0
2014-05-16 11:50:00,44.2,44.22,44.19,44.19,44500.0,32.799,32.8139,32.7916,32.7916,44500.0
2014-05-16 11:55:00,44.2,44.26,44.2,44.25,169900.0,32.799,32.8435,32.799,32.8361,169900.0
2014-05-16 12:00:00,44.25,44.26,44.24,44.26,250400.0,32.8361,32.8435,32.8287,32.8435,250400.0
2014-05-16 12:05:00,44.26,44.27,44.23,44.23,197600.0,32.8435,32.851,32.8213,32.8213,197600.0
2014-05-16 12:10:00,44.22,44.24,44.22,44.24,164200.0,32.8139,32.8287,32.8139,32.8287,164200.0
2014-05-16 12:15:00,44.23,44.23,44.2,44.2,86200.0,32.8213,32.8213,32.799,32.799,86200.0
2014-05-16 12:20:00,44.2,44.2,44.18,44.19,135200.0,32.799,32.799,32.7842,32.7916,135200.0
2014-05-16 12:25:00,44.19,44.19,44.17,44.17,33600.0,32.7916,32.7916,32.7768,32.7768,33600.0
2014-05-16 12:30:00,44.18,44.18,44.17,44.17,10700.0,32.7842,32.7842,32.7768,32.7768,10700.0
2014-05-16 12:35:00,44.18,44.19,44.17,44.18,14400.0,32.7842,32.7916,32.7768,32.7842,14400.0
2014-05-16 12:40:00,44.18,44.19,44.16,44.17,20500.0,32.7842,32.7916,32.7693,32.7768,20500.0
2014-05-16 12:45:00,44.16,44.16,44.14,44.15,17700.0,32.7693,32.7693,32.7545,32.7619,17700.0
2014-05-16 12:50:00,44.15,44.16,44.14,44.16,17800.0,32.7619,32.7693,32.7545,32.7693,17800.0
2014-05-16 12:55:00,44.16,44.16,44.16,44.16,2100.0,32.7693,32.7693,32.7693,32.7693,2100.0
2014-05-16 13:00:00,44.16,44.17,44.13,44.13,18600.0,32.7693,32.7768,32.7471,32.7471,18600.0
2014-05-16 13:05:00,44.13,44.15,44.13,44.15,21100.0,32.7471,32.7619,32.7471,32.7619,21100.0
2014-05-16 13:10:00,44.15,44.16,44.15,44.15,18000.0,32.7619,32.7693,32.7619,32.7619,18000.0
2014-05-16 13:15:00,44.15,44.17,44.15,44.16,15400.0,32.7619,32.7768,32.7619,32.7693,15400.0
2014-05-16 13:20:00,44.16,44.16,44.15,44.15,4600.0,32.7693,32.7693,32.7619,32.7619,4600.0
2014-05-16 13:25:00,44.15,44.16,44.14,44.14,17600.0,32.7619,32.7693,32.7545,32.7545,17600.0
2014-05-16 13:30:00,44.15,44.16,44.15,44.16,20000.0,32.7619,32.7693,32.7619,32.7693,20000.0
2014-05-16 13:35:00,44.16,44.18,44.16,44.17,16800.0,32.7693,32.7842,32.7693,32.7768,16800.0
2014-05-16 13:40:00,44.16,44.17,44.15,44.16,13900.0,32.7693,32.7768,32.7619,32.7693,13900.0
2014-05-16 13:45:00,44.15,44.16,44.13,44.14,24000.0,32.7619,32.7693,32.7471,32.7545,24000.0
2014-05-16 13:50:00,44.15,44.16,44.14,44.14,14700.0,32.7619,32.7693,32.7545,32.7545,14700.0
2014-05-16 13:55:00,44.14,44.15,44.14,44.14,13900.0,32.7545,32.7619,32.7545,32.7545,13900.0
2014-05-16 14:00:00,44.14,44.14,44.12,44.14,30100.0,32.7545,32.7545,32.7396,32.7545,30100.0
2014-05-16 14:05:00,44.14,44.15,44.14,44.14,16700.0,32.7545,32.7619,32.7545,32.7545,16700.0
2014-05-16 14:10:00,44.14,44.14,44.13,44.13,13500.0,32.7545,32.7545,32.7471,32.7471,13500.0
2014-05-16 14:15:00,44.13,44.15,44.13,44.14,18000.0,32.7471,32.7619,32.7471,32.7545,18000.0
2014-05-16 14:20:00,44.14,44.15,44.12,44.13,38100.0,32.7545,32.7619,32.7396,32.7471,38100.0
2014-05-16 14:25:00,44.14,44.16,44.13,44.14,59000.0,32.7545,32.7693,32.7471,32.7545,59000.0
2014-05-16 14:30:00,44.14,44.16,44.14,44.16,11000.0,32.7545,32.7693,32.7545,32.7693,11000.0
2014-05-16 14:35:00,44.16,44.16,44.14,44.15,29400.0,32.7693,32.7693,32.7545,32.7619,29400.0
2014-05-16 14:40:00,44.15,44.18,44.15,44.17,17100.0,32.7619,32.7842,32.7619,32.7768,17100.0
2014-05-16 14:45:00,44.17,44.19,44.17,44.18,43300.0,32.7768,32.7916,32.7768,32.7842,43300.0
2014-05-16 14:50:00,44.18,44.2,44.18,44.2,12000.0,32.7842,32.799,32.7842,32.799,12000.0
2014-05-16 14:55:00,44.2,44.24,44.2,44.24,55600.0,32.799,32.8287,32.799,32.8287,55600.0
2014-05-16 15:00:00,44.25,44.27,44.24,44.26,99300.0,32.8361,32.851,32.8287,32.8435,99300.0
2014-05-16 15:05:00,44.25,44.26,44.23,44.26,57300.0,32.8361,32.8435,32.8213,32.8435,57300.0
2014-05-16 15:10:00,44.27,44.28,44.26,44.27,43200.0,32.851,32.8584,32.8435,32.851,43200.0
2014-05-16 15:15:00,44.27,44.28,44.26,44.26,77800.0,32.851,32.8584,32.8435,32.8435,77800.0
2014-05-16 15:20:00,44.27,44.27,44.25,44.27,454300.0,32.851,32.851,32.8361,32.851,454300.0
2014-05-16 15:25:00,44.27,44.27,44.26,44.26,84000.0,32.851,32.851,32.8435,32.8435,84000.0
2014-05-16 15:30:00,44.26,44.28,44.25,44.28,144100.0,32.8435,32.8584,32.8361,32.8584,144100.0
2014-05-16 15:35:00,44.27,44.3,44.27,44.28,63900.0,32.851,32.8732,32.851,32.8584,63900.0
2014-05-16 15:40:00,44.28,44.28,44.27,44.27,78500.0,32.8584,32.8584,32.851,32.851,78500.0
2014-05-16 15:45:00,44.27,44.28,44.25,44.27,96800.0,32.851,32.8584,32.8361,32.851,96800.0
2014-05-16 15:50:00,44.27,44.28,44.26,44.28,97600.0,32.851,32.8584,32.8435,32.8584,97600.0
2014-05-16 15:55:00,44.28,44.3,44.26,44.29,255700.0,32.8584,32.8732,32.8435,32.8658,255700.0
2014-05-19 09:30:00,44.17,44.18,44.06,44.13,103700.0,32.7768,32.7842,32.6951,32.7471,103700.0
2014-05-19 09:35:00,44.14,44.14,44.07,44.08,133200.0,32.7545,32.7545,32.7025,32.71,133200.0
2014-05-19 09:40:00,44.09,44.16,44.09,44.15,35300.0,32.7174,32.7693,32.7174,32.7619,35300.0
2014-05-19 09:45:00,44.15,44.19,44.15,44.18,114400.0,32.7619,32.7916,32.7619,32.7842,114400.0
2014-05-19 09:50:00,44.19,44.2,44.14,44.15,62500.0,32.7916,32.799,32.7545,32.7619,62500.0
2014-05-19 09:55:00,44.14,44.15,44.11,44.11,42400.0,32.7545,32.7619,32.7322,32.7322,42400.0
2014-05-19 10:00:00,44.12,44.13,44.09,44.12,72200.0,32.7396,32.7471,32.7174,32.7396,72200.0
2014-05-19 10:05:00,44.12,44.16,44.12,44.16,40100.0,32.7396,32.7693,32.7396,32.7693,40100.0
2014-05-19 10:10:00,44.16,44.17,44.11,44.14,41600.0,32.7693,32.7768,32.7322,32.7545,41600.0
2014-05-19 10:15:00,44.14,44.17,44.14,44.17,18100.0,32.7545,32.7768,32.7545,32.7768,18100.0
2014-05-19 10:20:00,44.16,44.17,44.14,44.15,15700.0,32.7693,32.7768,32.7545,32.7619,15700.0
2014-05-19 10:25:00,44.15,44.16,44.12,44.14,30000.0,32.7619,32.7693,32.7396,32.7545,30000.0
2014-05-19 10:30:00,44.14,44.14,44.12,44.14,42500.0,32.7545,32.7545,32.7396,32.7545,42500.0
2014-05-19 10:35:00,44.14,44.14,44.13,44.13,23500.0,32.7545,32.7545,32.7471,32.7471,23500.0
2014-05-19 10:40:00,44.14,44.14,44.1,44.11,16300.0,32.7545,32.7545,32.7248,32.7322,16300.0
2014-05-19 10:45:00,44.11,44.12,44.08,44.09,32400.0,32.7322,32.7396,32.71,32.7174,32400.0
2014-05-19 10:50:00,44.1,44.11,44.1,44.1,13000.0,32.7248,32.7322,32.7248,32.7248,13000.0
2014-05-19 10:55:00,44.11,44.11,44.08,44.08,16100.0,32.7322,32.7322,32.71,32.71,16100.0
2014-05-19 11:00:00,44.08,44.11,44.07,44.11,21600.0,32.71,32.7322,32.7025,32.7322,21600.0
2014-05-19 11:05:00,44.1,44.13,44.1,44.13,15400.0,32.7248,32.7471,32.7248,32.7471,15400.0
2014-05-19 11:10:00,44.14,44.17,44.14,44.16,29400.0,32.7545,32.7768,32.7545,32.7693,29400.0
2014-05-19 11:15:00,44.16,44.16,44.14,44.14,36000.0,32.7693,32.7693,32.7545,32.7545,36000.0
2014-05-19 11:20:00,44.14,44.15,44.13,44.14,8700.0,32.7545,32.7619,32.7471,32.7545,8700.0
2014-05-19 11:25:00,44.14,44.18,44.14,44.18,4600.0,32.7545,32.7842,32.7545,32.7842,4600.0
2014-05-19 11:30:00,44.17,44.18,44.16,44.17,38800.0,32.7768,32.7842,32.7693,32.7768,38800.0
2014-05-19 11:35:00,44.16,44.18,44.16,44.18,9000.0,32.7693,32.7842,32.7693,32.7842,9000.0
2014-05-19 11:40:00,44.18,44.19,44.17,44.17,10300.0,32.7842,32.7916,32.7768,32.7768,10300.0
2014-05-19 11:45:00,44.18,44.18,44.16,44.16,2300.0,32.7842,32.7842,32.7693,32.7693,2300.0
2014-05-19 11:50:00,44.17,44.17,44.15,44.16,27700.0,32.7768,32.7768,32.7619,32.7693,27700.0
2014-05-19 11:55:00,44.17,44.18,44.16,44.18,13500.0,32.7768,32.7842,32.7693,32.7842,13500.0
2014-05-19 12:00:00,44.17,44.18,44.16,44.17,10600.0,32.7768,32.7842,32.7693,32.7768,10600.0
2014-05-19 12:05:00,44.17,44.19,44.16,44.18,16700.0,32.7768,32.7916,32.7693,32.7842,16700.0
2014-05-19 12:10:00,44.17,44.18,44.16,44.16,5000.0,32.7768,32.7842,32.7693,32.7693,5000.0
2014-05-19 12:15:00,44.16,44.17,44.16,44.16,22400.0,32.7693,32.7768,32.7693,32.7693,22400.0
2014-05-19 12:20:00,44.16,44.17,44.16,44.16,8600.0,32.7693,32.7768,32.7693,32.7693,8600.0
2014-05-19 12:25:00,44.16,44.16,44.14,44.15,5400.0,32.7693,32.7693,32.7545,32.7619,5400.0
2014-05-19 12:30:00,44.15,44.15,44.12,44.12,7900.0,32.7619,32.7619,32.7396,32.7396,7900.0
2014-05-19 12:35:00,44.12,44.13,44.1,44.1,13100.0,32.7396,32.7471,32.7248,32.7248,13100.0
2014-05-19 12:40:00,44.1,44.11,44.1,44.1,7100.0,32.7248,32.7322,32.7248,32.7248,7100.0
2014-05-19 12:45:00,44.1,44.1,44.09,44.09,4300.0,32.7248,32.7248,32.7174,32.7174,4300.0
2014-05-19 12:50:00,44.09,44.1,44.09,44.09,17000.0,32.7174,32.7248,32.7174,32.7174,17000.0
2014-05-19 12:55:00,44.09,44.11,44.09,44.11,11400.0,32.7174,32.7322,32.7174,32.7322,11400.0
2014-05-19 13:00:00,44.12,44.14,44.11,44.14,4100.0,32.7396,32.7545,32.7322,32.7545,4100.0
2014-05-19 13:05:00,44.13,44.14,44.12,44.12,33200.0,32.7471,32.7545,32.7396,32.7396,33200.0
2014-05-19 13:10:00,44.12,44.14,44.12,44.14,21800.0,32.7396,32.7545,32.7396,32.7545,21800.0
2014-05-19 13:15:00,44.14,44.14,44.12,44.13,6500.0,32.7545,32.7545,32.7396,32.7471,6500.0
2014-05-19 13:20:00,44.12,44.13,44.11,44.13,52000.0,32.7396,32.7471,32.7322,32.7471,52000.0
2014-05-19 13:25:00,44.12,44.13,44.11,44.13,30600.0,32.7396,32.7471,32.7322,32.7471,30600.0
2014-05-19 13:30:00,44.13,44.13,44.12,44.12,5800.0,32.7471,32.7471,32.7396,32.7396,5800.0
2014-05-19 13:35:00,44.11,44.15,44.11,44.13,11000.0,32.7322,32.7619,32.7322,32.7471,11000.0
2014-05-19 13:40:00,44.13,44.16,44.13,44.15,11900.0,32.7471,32.7693,32.7471,32.7619,11900.0
2014-05-19 13:45:00,44.16,44.17,44.15,44.16,18000.0,32.7693,32.7768,32.7619,32.7693,18000.0
2014-05-19 13:50:00,44.16,44.18,44.16,44.17,5400.0,32.7693,32.7842,32.7693,32.7768,5400.0
2014-05-19 13:55:00,44.17,44.19,44.17,44.19,42600.0,32.7768,32.7916,32.7768,32.7916,42600.0
2014-05-19 14:00:00,44.18,44.22,44.18,44.21,16400.0,32.7842,32.8139,32.7842,32.8064,16400.0
2014-05-19 14:05:00,44.21,44.21,44.19,44.21,26400.0,32.8064,32.8064,32.7916,32.8064,26400.0
2014-05-19 14:10:00,44.21,44.21,44.19,44.2,11900.0,32.8064,32.8064,32.7916,32.799,11900.0
2014-05-19 14:15:00,44.2,44.21,44.2,44.21,7700.0,32.799,32.8064,32.799,32.8064,7700.0
2014-05-19 14:20:00,44.2,44.25,44.2,44.25,22200.0,32.799,32.8361,32.799,32.8361,22200.0
2014-05-19 14:25:00,44.25,44.25,44.22,44.22,82100.0,32.8361,32.8361,32.8139,32.8139,82100.0
2014-05-19 14:30:00,44.22,44.23,44.2,44.2,11200.0,32.8139,32.8213,32.799,32.799,11200.0
2014-05-19 14:35:00,44.2,44.21,44.2,44.2,11700.0,32.799,32.8064,32.799,32.799,11700.0
2014-05-19 14:40:00,44.2,44.22,44.2,44.2,73500.0,32.799,32.8139,32.799,32.799,73500.0
2014-05-19 14:45:00,44.2,44.22,44.2,44.22,18700.0,32.799,32.8139,32.799,32.8139,18700.0
2014-05-19 14:50:00,44.22,44.22,44.21,44.21,9200.0,32.8139,32.8139,32.8064,32.8064,9200.0
2014-05-19 14:55:00,44.21,44.21,44.19,44.2,16000.0,32.8064,32.8064,32.7916,32.799,16000.0
2014-05-19 15:00:00,44.19,44.22,44.19,44.21,26300.0,32.7916,32.8139,32.7916,32.8064,26300.0
2014-05-19 15:05:00,44.22,44.22,44.2,44.2,53400.0,32.8139,32.8139,32.799,32.799,53400.0
2014-05-19 15:10:00,44.2,44.22,44.2,44.2,18300.0,32.799,32.8139,32.799,32.799,18300.0
2014-05-19 15:15:00,44.21,44.21,44.17,44.19,33900.0,32.8064,32.8064,32.7768,32.7916,33900.0
2014-05-19 15:20:00,44.18,44.2,44.18,44.19,127900.0,32.7842,32.799,32.7842,32.7916,127900.0
2014-05-19 15:25:00,44.19,44.19,44.18,44.18,19700.0,32.7916,32.7916,32.7842,32.7842,19700.0
2014-05-19 15:30:00,44.18,44.21,44.18,44.21,103500.0,32.7842,32.8064,32.7842,32.8064,103500.0
2014-05-19 15:35:00,44.21,44.21,44.19,44.19,22400.0,32.8064,32.8064,32.7916,32.7916,22400.0
2014-05-19 15:40:00,44.19,44.2,44.19,44.19,35700.0,32.7916,32.799,32.7916,32.7916,35700.0
2014-05-19 15:45:00,44.19,44.2,44.18,44.2,69900.0,32.7916,32.799,32.7842,32.799,69900.0
2014-05-19 15:50:00,44.2,44.2,44.18,44.18,78800.0,32.799,32.799,32.7842,32.7842,78800.0
2014-05-19 15:55:00,44.18,44.21,44.18,44.19,290200.0,32.7842,32.8064,32.7842,32.7916,290200.0
2014-05-20 09:30:00,44.19,44.19,44.13,44.16,230900.0,32.7916,32.7916,32.7471,32.7693,230900.0
2014-05-20 09:35:00,44.16,44.19,44.13,44.13,187500.0,32.7693,32.7916,32.7471,32.7471,187500.0
2014-05-20 09:40:00,44.13,44.14,44.11,44.14,57500.0,32.7471,32.7545,32.7322,32.7545,57500.0
2014-05-20 09:45:00,44.14,44.16,44.13,44.13,109000.0,32.7545,32.7693,32.7471,32.7471,109000.0
2014-05-20 09:50:00,44.13,44.13,44.11,44.12,16900.0,32.7471,32.7471,32.7322,32.7396,16900.0
2014-05-20 09:55:00,44.11,44.15,44.11,44.13,39300.0,32.7322,32.7619,32.7322,32.7471,39300.0
2014-05-20 10:00:00,44.13,44.15,44.11,44.14,64500.0,32.7471,32.7619,32.7322,32.7545,64500.0
2014-05-20 10:05:00,44.14,44.16,44.12,44.12,42600.0,32.7545,32.7693,32.7396,32.7396,42600.0
2014-05-20 10:10:00,44.13,44.16,44.13,44.13,36500.0,32.7471,32.7693,32.7471,32.7471,36500.0
2014-05-20 10:15:00,44.14,44.15,44.13,44.15,25400.0,32.7545,32.7619,32.7471,32.7619,25400.0
2014-05-20 10:20:00,44.14,44.14,44.09,44.09,27200.0,32.7545,32.7545,32.7174,32.7174,27200.0
2014-05-20 10:25:00,44.09,44.11,44.09,44.1,90400.0,32.7174,32.7322,32.7174,32.7248,90400.0
2014-05-20 10:30:00,44.11,44.13,44.1,44.12,24200.0,32.7322,32.7471,32.7248,32.7396,24200.0
2014-05-20 10:35:00,44.13,44.13,44.11,44.11,60900.0,32.7471,32.7471,32.7322,32.7322,60900.0
2014-05-20 10:40:00,44.11,44.13,44.1,44.12,20700.0,32.7322,32.7471,32.7248,32.7396,20700.0
2014-05-20 10:45:00,44.11,44.13,44.11,44.13,5000.0,32.7322,32.7471,32.7322,32.7471,5000.0
2014-05-20 10:50:00,44.13,44.13,44.11,44.13,8300.0,32.7471,32.7471,32.7322,32.7471,8300.0
2014-05-20 10:55:00,44.13,44.16,44.12,44.16,22700.0,32.7471,32.7693,32.7396,32.7693,22700.0
2014-05-20 11:00:00,44.15,44.16,44.13,44.14,12200.0,32.7619,32.7693,32.7471,32.7545,12200.0
2014-05-20 11:05:00,44.14,44.15,44.13,44.15,7300.0,32.7545,32.7619,32.7471,32.7619,7300.0
2014-05-20 11:10:00,44.14,44.15,44.13,44.13,10600.0,32.7545,32.7619,32.7471,32.7471,10600.0
2014-05-20 11:15:00,44.14,44.14,44.11,44.11,8900.0,32.7545,32.7545,32.7322,32.7322,8900.0
2014-05-20 11:20:00,44.11,44.12,44.11,44.12,3200.0,32.7322,32.7396,32.7322,32.7396,3200.0
2014-05-20 11:25:00,44.12,44.13,44.09,44.09,27300.0,32.7396,32.7471,32.7174,32.7174,27300.0
2014-05-20 11:30:00,44.1,44.11,44.08,44.09,12300.0,32.7248,32.7322,32.71,32.7174,12300.0
2014-05-20 11:35:00,44.08,44.1,44.08,44.1,2700.0,32.71,32.7248,32.71,32.7248,2700.0
2014-05-20 11:40:00,44.1,44.1,44.08,44.09,18400.0,32.7248,32.7248,32.71,32.7174,18400.0
2014-05-20 11:45:00,44.09,44.12,44.09,44.11,136800.0,32.7174,32.7396,32.7174,32.7322,136800.0
2014-05-20 11:50:00,44.11,44.11,44.08,44.09,39000.0,32.7322,32.7322,32.71,32.7174,39000.0
2014-05-20 11:55:00,44.1,44.1,44.07,44.07,21100.0,32.7248,32.7248,32.7025,32.7025,21100.0
2014-05-20 12:00:00,44.07,44.07,44.03,44.04,31000.0,32.7025,32.7025,32.6729,32.6803,31000.0
2014-05-20 12:05:00,44.03,44.04,44.02,44.03,112500.0,32.6729,32.6803,32.6654,32.6729,112500.0
2014-05-20 12:10:00,44.03,44.03,44.0,44.01,128100.0,32.6729,32.6729,32.6506,32.658,128100.0
2014-05-20 12:15:00,44.01,44.02,44.0,44.02,42100.0,32.658,32.6654,32.6506,32.6654,42100.0
2014-05-20 12:20:00,44.02,44.05,44.02,44.04,98800.0,32.6654,32.6877,32.6654,32.6803,98800.0
2014-05-20 12:25:00,44.04,44.04,44.02,44.02,295500.0,32.6803,32.6803,32.6654,32.6654,295500.0
2014-05-20 12:30:00,44.02,44.04,44.01,44.04,10000.0,32.6654,32.6803,32.658,32.6803,10000.0
2014-05-20 12:35:00,44.04,44.04,44.01,44.01,14500.0,32.6803,32.6803,32.658,32.658,14500.0
2014-05-20 12:40:00,44.01,44.02,44.0,44.02,99900.0,32.658,32.6654,32.6506,32.6654,99900.0
2014-05-20 12:45:00,44.02,44.04,44.02,44.03,50900.0,32.6654,32.6803,32.6654,32.6729,50900.0
2014-05-20 12:50:00,44.04,44.06,44.03,44.05,16100.0,32.6803,32.6951,32.6729,32.6877,16100.0
2014-05-20 12:55:00,44.05,44.06,44.04,44.05,50100.0,32.6877,32.6951,32.6803,32.6877,50100.0
2014-05-20 13:00:00,44.05,44.05,44.01,44.03,19900.0,32.6877,32.6877,32.658,32.6729,19900.0
2014-05-20 13:05:00,44.03,44.05,44.02,44.02,44400.0,32.6729,32.6877,32.6654,32.6654,44400.0
2014-05-20 13:10:00,44.02,44.02,44.01,44.02,227500.0,32.6654,32.6654,32.658,32.6654,227500.0
2014-05-20 13:15:00,44.01,44.01,43.99,44.0,109900.0,32.658,32.658,32.6432,32.6506,109900.0
2014-05-20 13:20:00,44.0,44.04,44.0,44.03,253100.0,32.6506,32.6803,32.6506,32.6729,253100.0
2014-05-20 13:25:00,44.04,44.05,44.02,44.05,59100.0,32.6803,32.6877,32.6654,32.6877,59100.0
2014-05-20 13:30:00,44.04,44.05,44.03,44.04,9200.0,32.6803,32.6877,32.6729,32.6803,9200.0
2014-05-20 13:35:00,44.04,44.04,44.02,44.03,11500.0,32.6803,32.6803,32.6654,32.6729,11500.0
2014-05-20 13:40:00,44.02,44.02,43.98,43.98,87000.0,32.6654,32.6654,32.6358,32.6358,87000.0
2014-05-20 13:45:00,43.98,43.99,43.96,43.96,111800.0,32.6358,32.6432,32.6209,32.6209,111800.0
2014-05-20 13:50:00,43.97,44.0,43.96,44.0,21600.0,32.6283,32.6506,32.6209,32.6506,21600.0
2014-05-20 13:55:00,44.0,44.0,43.98,43.99,34400.0,32.6506,32.6506,32.6358,32.6432,34400.0
2014-05-20 14:00:00,43.99,44.02,43.99,44.02,36800.0,32.6432,32.6654,32.6432,32.6654,36800.0
2014-05-20 14:05:00,44.02,44.03,44.02,44.02,85000.0,32.6654,32.6729,32.6654,32.6654,85000.0
2014-05-20 14:10:00,44.02,44.03,44.0,44.0,74500.0,32.6654,32.6729,32.6506,32.6506,74500.0
2014-05-20 14:15:00,44.01,44.02,44.0,44.02,28600.0,32.658,32.6654,32.6506,32.6654,28600.0
2014-05-20 14:20:00,44.02,44.05,44.02,44.03,43900.0,32.6654,32.6877,32.6654,32.6729,43900.0
2014-05-20 14:25:00,44.02,44.03,44.01,44.02,72500.0,32.6654,32.6729,32.658,32.6654,72500.0
2014-05-20 14:30:00,44.01,44.02,44.01,44.01,38500.0,32.658,32.6654,32.658,32.658,38500.0
2014-05-20 14:35:00,44.01,44.02,43.98,43.98,26200.0,32.658,32.6654,32.6358,32.6358,26200.0
2014-05-20 14:40:00,43.98,44.01,43.98,44.01,8900.0,32.6358,32.658,32.6358,32.658,8900.0
2014-05-20 14:45:00,44.01,44.05,44.0,44.04,17000.0,32.658,32.6877,32.6506,32.6803,17000.0
2014-05-20 14:50:00,44.04,44.04,44.0,44.01,119300.0,32.6803,32.6803,32.6506,32.658,119300.0
2014-05-20 14:55:00,44.0,44.02,44.0,44.01,28900.0,32.6506,32.6654,32.6506,32.658,28900.0
2014-05-20 15:00:00,44.01,44.03,44.0,44.03,50200.0,32.658,32.6729,32.6506,32.6729,50200.0
2014-05-20 15:05:00,44.03,44.03,44.0,44.01,22700.0,32.6729,32.6729,32.6506,32.658,22700.0
2014-05-20 15:10:00,44.02,44.02,44.0,44.0,14400.0,32.6654,32.6654,32.6506,32.6506,14400.0
2014-05-20 15:15:00,44.0,44.05,44.0,44.04,42300.0,32.6506,32.6877,32.6506,32.6803,42300.0
2014-05-20 15:20:00,44.04,44.04,44.01,44.02,28100.0,32.6803,32.6803,32.658,32.6654,28100.0
2014-05-20 15:25:00,44.02,44.07,44.01,44.04,235000.0,32.6654,32.7025,32.658,32.6803,235000.0
2014-05-20 15:30:00,44.03,44.06,44.03,44.05,37600.0,32.6729,32.6951,32.6729,32.6877,37600.0
2014-05-20 15:35:00,44.04,44.09,44.04,44.07,88500.0,32.6803,32.7174,32.6803,32.7025,88500.0
2014-05-20 15:40:00,44.06,44.08,44.06,44.06,126300.0,32.6951,32.71,32.6951,32.6951,126300.0
2014-05-20 15:45:00,44.06,44.07,44.02,44.02,98000.0,32.6951,32.7025,32.6654,32.6654,98000.0
2014-05-20 15:50:00,44.03,44.04,44.02,44.03,140700.0,32.6729,32.6803,32.6654,32.6729,140700.0
2014-05-20 15:55:00,44.03,44.04,43.99,44.01,300300.0,32.6729,32.6803,32.6432,32.658,300300.0
2014-05-21 09:30:00,44.03,44.12,44.02,44.04,105700.0,32.6729,32.7396,32.6654,32.6803,105700.0
2014-05-21 09:35:00,44.04,44.08,44.03,44.03,54600.0,32.6803,32.71,32.6729,32.6729,54600.0
2014-05-21 09:40:00,44.04,44.06,44.03,44.05,60800.0,32.6803,32.6951,32.6729,32.6877,60800.0
2014-05-21 09:45:00,44.05,44.06,44.03,44.04,51800.0,32.6877,32.6951,32.6729,32.6803,51800.0
2014-05-21 09:50:00,44.05,44.06,44.03,44.04,100400.0,32.6877,32.6951,32.6729,32.6803,100400.0
2014-05-21 09:55:00,44.04,44.1,44.04,44.09,108100.0,32.6803,32.7248,32.6803,32.7174,108100.0
2014-05-21 10:00:00,44.09,44.1,44.08,44.1,103300.0,32.7174,32.7248,32.71,32.7248,103300.0
2014-05-21 10:05:00,44.09,44.1,44.06,44.06,38100.0,32.7174,32.7248,32.6951,32.6951,38100.0
2014-05-21 10:10:00,44.07,44.07,44.05,44.05,22900.0,32.7025,32.7025,32.6877,32.6877,22900.0
2014-05-21 10:15:00,44.06,44.08,44.06,44.07,56100.0,32.6951,32.71,32.6951,32.7025,56100.0
2014-05-21 10:20:00,44.06,44.07,44.04,44.04,52700.0,32.6951,32.7025,32.6803,32.6803,52700.0
2014-05-21 10:25:00,44.04,44.04,43.99,44.0,509800.0,32.6803,32.6803,32.6432,32.6506,509800.0
2014-05-21 10:30:00,43.99,44.03,43.99,44.0,623500.0,32.6432,32.6729,32.6432,32.6506,623500.0
2014-05-21 10:35:00,44.0,44.01,43.99,44.0,263600.0,32.6506,32.658,32.6432,32.6506,263600.0
2014-05-21 10:40:00,44.0,44.01,43.99,44.0,528400.0,32.6506,32.658,32.6432,32.6506,528400.0
2014-05-21 10:45:00,44.01,44.02,44.01,44.02,5400.0,32.658,32.6654,32.658,32.6654,5400.0
2014-05-21 10:50:00,44.02,44.05,44.02,44.05,11100.0,32.6654,32.6877,32.6654,32.6877,11100.0
2014-05-21 10:55:00,44.06,44.08,44.06,44.07,38100.0,32.6951,32.71,32.6951,32.7025,38100.0
2014-05-21 11:00:00,44.06,44.07,44.05,44.05,39600.0,32.6951,32.7025,32.6877,32.6877,39600.0
2014-05-21 11:05:00,44.05,44.08,44.05,44.07,62400.0,32.6877,32.71,32.6877,32.7025,62400.0
2014-05-21 11:10:00,44.08,44.08,44.06,44.07,7000.0,32.71,32.71,32.6951,32.7025,7000.0
2014-05-21 11:15:00,44.07,44.07,44.07,44.07,300.0,32.7025,32.7025,32.7025,32.7025,300.0
2014-05-21 11:20:00,44.06,44.08,44.06,44.07,7900.0,32.6951,32.71,32.6951,32.7025,7900.0
2014-05-21 11:25:00,44.07,44.08,44.05,44.08,14300.0,32.7025,32.71,32.6877,32.71,14300.0
2014-05-21 11:30:00,44.07,44.09,44.07,44.07,9800.0,32.7025,32.7174,32.7025,32.7025,9800.0
2014-05-21 11:35:00,44.08,44.09,44.07,44.08,6300.0,32.71,32.7174,32.7025,32.71,6300.0
2014-05-21 11:40:00,44.08,44.08,44.07,44.07,21800.0,32.71,32.71,32.7025,32.7025,21800.0
2014-05-21 11:45:00,44.08,44.08,44.06,44.08,13000.0,32.71,32.71,32.6951,32.71,13000.0
2014-05-21 11:50:00,44.08,44.11,44.07,44.1,54400.0,32.71,32.7322,32.7025,32.7248,54400.0
2014-05-21 11:55:00,44.1,44.1,44.08,44.09,14800.0,32.7248,32.7248,32.71,32.7174,14800.0
2014-05-21 12:00:00,44.09,44.09,44.08,44.09,8300.0,32.7174,32.7174,32.71,32.7174,8300.0
2014-05-21 12:05:00,44.09,44.1,44.09,44.09,16400.0,32.7174,32.7248,32.7174,32.7174,16400.0
2014-05-21 12:10:00,44.1,44.12,44.09,44.12,111800.0,32.7248,32.7396,32.7174,32.7396,111800.0
2014-05-21 12:15:00,44.12,44.12,44.11,44.12,18400.0,32.7396,32.7396,32.7322,32.7396,18400.0
2014-05-21 12:20:00,44.12,44.13,44.12,44.12,13700.0,32.7396,32.7471,32.7396,32.7396,13700.0
2014-05-21 12:25:00,44.13,44.13,44.12,44.13,7400.0,32.7471,32.7471,32.7396,32.7471,7400.0
2014-05-21 12:30:00,44.13,44.15,44.13,44.15,12500.0,32.7471,32.7619,32.7471,32.7619,12500.0
2014-05-21 12:35:00,44.15,44.15,44.14,44.15,9700.0,32.7619,32.7619,32.7545,32.7619,9700.0
2014-05-21 12:40:00,44.15,44.16,44.14,44.15,11500.0,32.7619,32.7693,32.7545,32.7619,11500.0
2014-05-21 12:45:00,44.16,44.16,44.13,44.14,17000.0,32.7693,32.7693,32.7471,32.7545,17000.0
2014-05-21 12:50:00,44.14,44.16,44.14,44.15,4900.0,32.7545,32.7693,32.7545,32.7619,4900.0
2014-05-21 12:55:00,44.15,44.15,44.14,44.15,11000.0,32.7619,32.7619,32.7545,32.7619,11000.0
2014-05-21 13:00:00,44.15,44.16,44.15,44.16,16300.0,32.7619,32.7693,32.7619,32.7693,16300.0
2014-05-21 13:05:00,44.17,44.18,44.16,44.17,18100.0,32.7768,32.7842,32.7693,32.7768,18100.0
2014-05-21 13:10:00,44.17,44.18,44.16,44.16,5100.0,32.7768,32.7842,32.7693,32.7693,5100.0
2014-05-21 13:15:00,44.16,44.19,44.15,44.19,9400.0,32.7693,32.7916,32.7619,32.7916,9400.0
2014-05-21 13:20:00,44.18,44.18,44.16,44.16,7100.0,32.7842,32.7842,32.7693,32.7693,7100.0
2014-05-21 13:25:00,44.16,44.17,44.15,44.16,41800.0,32.7693,32.7768,32.7619,32.7693,41800.0
2014-05-21 13:30:00,44.16,44.16,44.15,44.16,6200.0,32.7693,32.7693,32.7619,32.7693,6200.0
2014-05-21 13:35:00,44.16,44.16,44.15,44.15,10300.0,32.7693,32.7693,32.7619,32.7619,10300.0
2014-05-21 13:40:00,44.16,44.16,44.15,44.15,3900.0,32.7693,32.7693,32.7619,32.7619,3900.0
2014-05-21 13:45:00,44.15,44.16,44.13,44.13,30700.0,32.7619,32.7693,32.7471,32.7471,30700.0
2014-05-21 13:50:00,44.12,44.12,44.11,44.12,12000.0,32.7396,32.7396,32.7322,32.7396,12000.0
2014-05-21 13:55:00,44.12,44.13,44.12,44.12,2700.0,32.7396,32.7471,32.7396,32.7396,2700.0
2014-05-21 14:00:00,44.13,44.15,44.11,44.15,42700.0,32.7471,32.7619,32.7322,32.7619,42700.0
2014-05-21 14:05:00,44.16,44.17,44.11,44.12,34500.0,32.7693,32.7768,32.7322,32.7396,34500.0
2014-05-21 14:10:00,44.12,44.12,44.08,44.09,38400.0,32.7396,32.7396,32.71,32.7174,38400.0
2014-05-21 14:15:00,44.09,44.12,44.09,44.12,15300.0,32.7174,32.7396,32.7174,32.7396,15300.0
2014-05-21 14:20:00,44.11,44.14,44.11,44.11,14100.0,32.7322,32.7545,32.7322,32.7322,14100.0
2014-05-21 14:25:00,44.12,44.14,44.12,44.13,37700.0,32.7396,32.7545,32.7396,32.7471,37700.0
2014-05-21 14:30:00,44.13,44.14,44.13,44.14,14900.0,32.7471,32.7545,32.7471,32.7545,14900.0
2014-05-21 14:35:00,44.14,44.15,44.13,44.14,14300.0,32.7545,32.7619,32.7471,32.7545,14300.0
2014-05-21 14:40:00,44.14,44.17,44.14,44.15,24900.0,32.7545,32.7768,32.7545,32.7619,24900.0
2014-05-21 14:45:00,44.15,44.18,44.14,44.16,11500.0,32.7619,32.7842,32.7545,32.7693,11500.0
2014-05-21 14:50:00,44.17,44.17,44.15,44.16,17000.0,32.7768,32.7768,32.7619,32.7693,17000.0
2014-05-21 14:55:00,44.16,44.17,44.16,44.17,7600.0,32.7693,32.7768,32.7693,32.7768,7600.0
2014-05-21 15:00:00,44.16,44.18,44.16,44.18,68300.0,32.7693,32.7842,32.7693,32.7842,68300.0
2014-05-21 15:05:00,44.18,44.19,44.17,44.18,5700.0,32.7842,32.7916,32.7768,32.7842,5700.0
2014-05-21 15:10:00,44.18,44.2,44.18,44.18,12100.0,32.7842,32.799,32.7842,32.7842,12100.0
2014-05-21 15:15:00,44.19,44.21,44.18,44.18,19700.0,32.7916,32.8064,32.7842,32.7842,19700.0
2014-05-21 15:20:00,44.18,44.19,44.17,44.18,63800.0,32.7842,32.7916,32.7768,32.7842,63800.0
2014-05-21 15:25:00,44.18,44.19,44.17,44.19,10100.0,32.7842,32.7916,32.7768,32.7916,10100.0
2014-05-21 15:30:00,44.19,44.2,44.18,44.18,17400.0,32.7916,32.799,32.7842,32.7842,17400.0
2014-05-21 15:35:00,44.19,44.19,44.17,44.17,25300.0,32.7916,32.7916,32.7768,32.7768,25300.0
2014-05-21 15:40:00,44.17,44.19,44.17,44.19,53400.0,32.7768,32.7916,32.7768,32.7916,53400.0
2014-05-21 15:45:00,44.18,44.27,44.16,44.25,494900.0,32.7842,32.851,32.7693,32.8361,494900.0
2014-05-21 15:50:00,44.25,44.31,44.24,44.31,135200.0,32.8361,32.8806,32.8287,32.8806,135200.0
2014-05-21 15:55:00,44.3,44.31,44.28,44.28,328000.0,32.8732,32.8806,32.8584,32.8584,328000.0
2014-05-22 09:30:00,44.26,44.26,44.16,44.2,365400.0,32.8435,32.8435,32.7693,32.799,365400.0
2014-05-22 09:35:00,44.2,44.21,44.16,44.2,79600.0,32.799,32.8064,32.7693,32.799,79600.0
2014-05-22 09:40:00,44.21,44.21,44.18,44.19,48000.0,32.8064,32.8064,32.7842,32.7916,48000.0
2014-05-22 09:45:00,44.2,44.22,44.19,44.19,50200.0,32.799,32.8139,32.7916,32.7916,50200.0
2014-05-22 09:50:00,44.19,44.19,44.17,44.18,9900.0,32.7916,32.7916,32.7768,32.7842,9900.0
2014-05-22 09:55:00,44.17,44.17,44.13,44.17,29400.0,32.7768,32.7768,32.7471,32.7768,29400.0
2014-05-22 10:00:00,44.16,44.19,44.15,44.15,34900.0,32.7693,32.7916,32.7619,32.7619,34900.0
2014-05-22 10:05:00,44.15,44.15,44.13,44.14,18000.0,32.7619,32.7619,32.7471,32.7545,18000.0
2014-05-22 10:10:00,44.14,44.16,44.14,44.14,24000.0,32.7545,32.7693,32.7545,32.7545,24000.0
2014-05-22 10:15:00,44.15,44.18,44.14,44.17,21600.0,32.7619,32.7842,32.7545,32.7768,21600.0
2014-05-22 10:20:00,44.16,44.18,44.16,44.17,19000.0,32.7693,32.7842,32.7693,32.7768,19000.0
2014-05-22 10:25:00,44.17,44.18,44.15,44.15,25900.0,32.7768,32.7842,32.7619,32.7619,25900.0
2014-05-22 10:30:00,44.15,44.18,44.15,44.17,35100.0,32.7619,32.7842,32.7619,32.7768,35100.0
2014-05-22 10:35:00,44.16,44.21,44.16,44.21,6300.0,32.7693,32.8064,32.7693,32.8064,6300.0
2014-05-22 10:40:00,44.2,44.2,44.18,44.18,6900.0,32.799,32.799,32.7842,32.7842,6900.0
2014-05-22 10:45:00,44.19,44.19,44.17,44.17,8300.0,32.7916,32.7916,32.7768,32.7768,8300.0
2014-05-22 10:50:00,44.18,44.19,44.16,44.17,75700.0,32.7842,32.7916,32.7693,32.7768,75700.0
2014-05-22 10:55:00,44.17,44.17,44.15,44.16,29700.0,32.7768,32.7768,32.7619,32.7693,29700.0
2014-05-22 11:00:00,44.16,44.16,44.14,44.14,7600.0,32.7693,32.7693,32.7545,32.7545,7600.0
2014-05-22 11:05:00,44.13,44.13,44.11,44.13,38500.0,32.7471,32.7471,32.7322,32.7471,38500.0
2014-05-22 11:10:00,44.13,44.14,44.13,44.13,10500.0,32.7471,32.7545,32.7471,32.7471,10500.0
2014-05-22 11:15:00,44.12,44.13,44.1,44.11,9300.0,32.7396,32.7471,32.7248,32.7322,9300.0
2014-05-22 11:20:00,44.11,44.13,44.11,44.12,6600.0,32.7322,32.7471,32.7322,32.7396,6600.0
2014-05-22 11:25:00,44.13,44.15,44.13,44.15,11700.0,32.7471,32.7619,32.7471,32.7619,11700.0
2014-05-22 11:30:00,44.15,44.18,44.15,44.15,21200.0,32.7619,32.7842,32.7619,32.7619,21200.0
2014-05-22 11:35:00,44.15,44.16,44.13,44.13,15700.0,32.7619,32.7693,32.7471,32.7471,15700.0
2014-05-22 11:40:00,44.13,44.16,44.12,44.16,13500.0,32.7471,32.7693,32.7396,32.7693,13500.0
2014-05-22 11:45:00,44.16,44.17,44.16,44.17,9600.0,32.7693,32.7768,32.7693,32.7768,9600.0
2014-05-22 11:50:00,44.16,44.19,44.16,44.18,2900.0,32.7693,32.7916,32.7693,32.7842,2900.0
2014-05-22 11:55:00,44.18,44.18,44.17,44.17,3400.0,32.7842,32.7842,32.7768,32.7768,3400.0
2014-05-22 12:00:00,44.17,44.17,44.16,44.17,19000.0,32.7768,32.7768,32.7693,32.7768,19000.0
2014-05-22 12:05:00,44.17,44.19,44.16,44.19,75300.0,32.7768,32.7916,32.7693,32.7916,75300.0
2014-05-22 12:10:00,44.2,44.2,44.19,44.2,136600.0,32.799,32.799,32.7916,32.799,136600.0
2014-05-22 12:15:00,44.2,44.21,44.19,44.21,6400.0,32.799,32.8064,32.7916,32.8064,6400.0
2014-05-22 12:20:00,44.21,44.22,44.21,44.21,8900.0,32.8064,32.8139,32.8064,32.8064,8900.0
2014-05-22 12:25:00,44.21,44.23,44.21,44.23,8600.0,32.8064,32.8213,32.8064,32.8213,8600.0
2014-05-22 12:30:00,44.22,44.23,44.22,44.22,6100.0,32.8139,32.8213,32.8139,32.8139,6100.0
2014-05-22 12:35:00,44.23,44.25,44.23,44.23,8900.0,32.8213,32.8361,32.8213,32.8213,8900.0
2014-05-22 12:40:00,44.24,44.24,44.23,44.23,11400.0,32.8287,32.8287,32.8213,32.8213,11400.0
2014-05-22 12:45:00,44.23,44.24,44.23,44.23,8000.0,32.8213,32.8287,32.8213,32.8213,8000.0
2014-05-22 12:50:00,44.23,44.23,44.23,44.23,1600.0,32.8213,32.8213,32.8213,32.8213,1600.0
2014-05-22 12:55:00,44.22,44.22,44.22,44.22,10700.0,32.8139,32.8139,32.8139,32.8139,10700.0
2014-05-22 13:00:00,44.22,44.24,44.22,44.24,8600.0,32.8139,32.8287,32.8139,32.8287,8600.0
2014-05-22 13:05:00,44.24,44.25,44.23,44.23,18400.0,32.8287,32.8361,32.8213,32.8213,18400.0
2014-05-22 13:10:00,44.23,44.24,44.22,44.23,11100.0,32.8213,32.8287,32.8139,32.8213,11100.0
2014-05-22 13:15:00,44.23,44.24,44.23,44.24,7600.0,32.8213,32.8287,32.8213,32.8287,7600.0
2014-05-22 13:20:00,44.23,44.24,44.23,44.23,6300.0,32.8213,32.8287,32.8213,32.8213,6300.0
2014-05-22 13:25:00,44.24,44.26,44.23,44.26,6900.0,32.8287,32.8435,32.8213,32.8435,6900.0
2014-05-22 13:30:00,44.26,44.27,44.26,44.27,15200.0,32.8435,32.851,32.8435,32.851,15200.0
2014-05-22 13:35:00,44.27,44.29,44.27,44.28,56800.0,32.851,32.8658,32.851,32.8584,56800.0
2014-05-22 13:40:00,44.27,44.28,44.27,44.27,3300.0,32.851,32.8584,32.851,32.851,3300.0
2014-05-22 13:45:00,44.27,44.28,44.27,44.27,13600.0,32.851,32.8584,32.851,32.851,13600.0
2014-05-22 13:50:00,44.27,44.27,44.25,44.25,61000.0,32.851,32.851,32.8361,32.8361,61000.0
2014-05-22 13:55:00,44.25,44.26,44.24,44.25,38500.0,32.8361,32.8435,32.8287,32.8361,38500.0
2014-05-22 14:00:00,44.25,44.25,44.24,44.25,4800.0,32.8361,32.8361,32.8287,32.8361,4800.0
2014-05-22 14:05:00,44.24,44.25,44.23,44.25,10200.0,32.8287,32.8361,32.8213,32.8361,10200.0
2014-05-22 14:10:00,44.25,44.26,44.24,44.26,16200.0,32.8361,32.8435,32.8287,32.8435,16200.0
2014-05-22 14:15:00,44.25,44.26,44.25,44.25,29800.0,32.8361,32.8435,32.8361,32.8361,29800.0
2014-05-22 14:20:00,44.25,44.26,44.24,44.25,5900.0,32.8361,32.8435,32.8287,32.8361,5900.0
2014-05-22 14:25:00,44.25,44.26,44.24,44.25,13400.0,32.8361,32.8435,32.8287,32.8361,13400.0
2014-05-22 14:30:00,44.25,44.25,44.24,44.25,6200.0,32.8361,32.8361,32.8287,32.8361,6200.0
2014-05-22 14:35:00,44.25,44.26,44.24,44.25,160100.0,32.8361,32.8435,32.8287,32.8361,160100.0
2014-05-22 14:40:00,44.24,44.26,44.24,44.26,6900.0,32.8287,32.8435,32.8287,32.8435,6900.0
2014-05-22 14:45:00,44.25,44.26,44.25,44.26,9300.0,32.8361,32.8435,32.8361,32.8435,9300.0
2014-05-22 14:50:00,44.26,44.26,44.25,44.26,22100.0,32.8435,32.8435,32.8361,32.8435,22100.0
2014-05-22 14:55:00,44.25,44.26,44.25,44.26,8700.0,32.8361,32.8435,32.8361,32.8435,8700.0
2014-05-22 15:00:00,44.26,44.26,44.24,44.25,17100.0,32.8435,32.8435,32.8287,32.8361,17100.0
2014-05-22 15:05:00,44.24,44.25,44.23,44.23,63700.0,32.8287,32.8361,32.8213,32.8213,63700.0
2014-05-22 15:10:00,44.23,44.24,44.23,44.24,20700.0,32.8213,32.8287,32.8213,32.8287,20700.0
2014-05-22 15:15:00,44.24,44.25,44.23,44.24,79000.0,32.8287,32.8361,32.8213,32.8287,79000.0
2014-05-22 15:20:00,44.24,44.25,44.22,44.23,55100.0,32.8287,32.8361,32.8139,32.8213,55100.0
2014-05-22 15:25:00,44.23,44.24,44.22,44.22,27800.0,32.8213,32.8287,32.8139,32.8139,27800.0
2014-05-22 15:30:00,44.22,44.23,44.19,44.21,50200.0,32.8139,32.8213,32.7916,32.8064,50200.0
2014-05-22 15:35:00,44.21,44.22,44.2,44.2,33000.0,32.8064,32.8139,32.799,32.799,33000.0
2014-05-22 15:40:00,44.21,44.23,44.2,44.22,65800.0,32.8064,32.8213,32.799,32.8139,65800.0
2014-05-22 15:45:00,44.22,44.22,44.19,44.21,170400.0,32.8139,32.8139,32.7916,32.8064,170400.0
2014-05-22 15:50:00,44.21,44.22,44.2,44.21,49100.0,32.8064,32.8139,32.799,32.8064,49100.0
2014-05-22 15:55:00,44.2,44.24,44.2,44.22,230400.0,32.799,32.8287,32.799,32.8139,230400.0
2014-05-23 09:30:00,44.2,44.29,44.2,44.28,91400.0,32.799,32.8658,32.799,32.8584,91400.0
2014-05-23 09:35:00,44.28,44.3,44.26,44.3,39000.0,32.8584,32.8732,32.8435,32.8732,39000.0
2014-05-23 09:40:00,44.3,44.32,44.28,44.32,171800.0,32.8732,32.8881,32.8584,32.8881,171800.0
2014-05-23 09:45:00,44.31,44.32,44.29,44.29,97400.0,32.8806,32.8881,32.8658,32.8658,97400.0
2014-05-23 09:50:00,44.29,44.32,44.29,44.31,55900.0,32.8658,32.8881,32.8658,32.8806,55900.0
2014-05-23 09:55:00,44.31,44.31,44.25,44.27,83800.0,32.8806,32.8806,32.8361,32.851,83800.0
2014-05-23 10:00:00,44.27,44.29,44.25,44.26,57300.0,32.851,32.8658,32.8361,32.8435,57300.0
2014-05-23 10:05:00,44.26,44.28,44.26,44.27,45600.0,32.8435,32.8584,32.8435,32.851,45600.0
2014-05-23 10:10:00,44.27,44.28,44.25,44.27,33000.0,32.851,32.8584,32.8361,32.851,33000.0
2014-05-23 10:15:00,44.27,44.29,44.27,44.29,9000.0,32.851,32.8658,32.851,32.8658,9000.0
2014-05-23 10:20:00,44.29,44.31,44.28,44.3,14100.0,32.8658,32.8806,32.8584,32.8732,14100.0
2014-05-23 10:25:00,44.31,44.31,44.29,44.29,26800.0,32.8806,32.8806,32.8658,32.8658,26800.0
2014-05-23 10:30:00,44.3,44.32,44.3,44.3,14300.0,32.8732,32.8881,32.8732,32.8732,14300.0
2014-05-23 10:35:00,44.3,44.33,44.3,44.32,14200.0,32.8732,32.8955,32.8732,32.8881,14200.0
2014-05-23 10:40:00,44.32,44.32,44.29,44.29,79700.0,32.8881,32.8881,32.8658,32.8658,79700.0
2014-05-23 10:45:00,44.3,44.31,44.29,44.3,25600.0,32.8732,32.8806,32.8658,32.8732,25600.0
2014-05-23 10:50:00,44.31,44.31,44.28,44.28,17200.0,32.8806,32.8806,32.8584,32.8584,17200.0
2014-05-23 10:55:00,44.27,44.29,44.27,44.28,164900.0,32.851,32.8658,32.851,32.8584,164900.0
2014-05-23 11:00:00,44.28,44.28,44.26,44.26,13400.0,32.8584,32.8584,32.8435,32.8435,13400.0
2014-05-23 11:05:00,44.26,44.29,44.26,44.27,29400.0,32.8435,32.8658,32.8435,32.851,29400.0
2014-05-23 11:10:00,44.28,44.3,44.28,44.28,14500.0,32.8584,32.8732,32.8584,32.8584,14500.0
2014-05-23 11:15:00,44.29,44.31,44.28,44.3,38600.0,32.8658,32.8806,32.8584,32.8732,38600.0
2014-05-23 11:20:00,44.3,44.31,44.3,44.3,5800.0,32.8732,32.8806,32.8732,32.8732,5800.0
2014-05-23 11:25:00,44.3,44.32,44.3,44.3,26300.0,32.8732,32.8881,32.8732,32.8732,26300.0
2014-05-23 11:30:00,44.3,44.32,44.29,44.31,33500.0,32.8732,32.8881,32.8658,32.8806,33500.0
2014-05-23 11:35:00,44.32,44.33,44.31,44.32,22800.0,32.8881,32.8955,32.8806,32.8881,22800.0
2014-05-23 11:40:00,44.33,44.33,44.31,44.32,11800.0,32.8955,32.8955,32.8806,32.8881,11800.0
2014-05-23 11:45:00,44.32,44.33,44.31,44.31,14700.0,32.8881,32.8955,32.8806,32.8806,14700.0
2014-05-23 11:50:00,44.32,44.33,44.31,44.33,229700.0,32.8881,32.8955,32.8806,32.8955,229700.0
2014-05-23 11:55:00,44.33,44.33,44.3,44.31,148600.0,32.8955,32.8955,32.8732,32.8806,148600.0
2014-05-23 12:00:00,44.31,44.33,44.3,44.33,16600.0,32.8806,32.8955,32.8732,32.8955,16600.0
2014-05-23 12:05:00,44.33,44.33,44.32,44.32,13900.0,32.8955,32.8955,32.8881,32.8881,13900.0
2014-05-23 12:10:00,44.32,44.32,44.32,44.32,9100.0,32.8881,32.8881,32.8881,32.8881,9100.0
2014-05-23 12:15:00,44.32,44.32,44.3,44.3,11200.0,32.8881,32.8881,32.8732,32.8732,11200.0
2014-05-23 12:20:00,44.31,44.33,44.3,44.32,12200.0,32.8806,32.8955,32.8732,32.8881,12200.0
2014-05-23 12:25:00,44.32,44.32,44.31,44.32,13000.0,32.8881,32.8881,32.8806,32.8881,13000.0
2014-05-23 12:30:00,44.32,44.34,44.32,44.33,11800.0,32.8881,32.9029,32.8881,32.8955,11800.0
2014-05-23 12:35:00,44.33,44.34,44.33,44.33,6400.0,32.8955,32.9029,32.8955,32.8955,6400.0
2014-05-23 12:40:00,44.33,44.33,44.32,44.32,8100.0,32.8955,32.8955,32.8881,32.8881,8100.0
2014-05-23 12:45:00,44.33,44.33,44.32,44.32,22900.0,32.8955,32.8955,32.8881,32.8881,22900.0
2014-05-23 12:50:00,44.33,44.34,44.33,44.33,11300.0,32.8955,32.9029,32.8955,32.8955,11300.0
2014-05-23 12:55:00,44.34,44.34,44.32,44.32,12900.0,32.9029,32.9029,32.8881,32.8881,12900.0
2014-05-23 13:00:00,44.32,44.33,44.32,44.32,15200.0,32.8881,32.8955,32.8881,32.8881,15200.0
2014-05-23 13:05:00,44.33,44.33,44.32,44.33,2900.0,32.8955,32.8955,32.8881,32.8955,2900.0
2014-05-23 13:10:00,44.32,44.33,44.32,44.32,5500.0,32.8881,32.8955,32.8881,32.8881,5500.0
2014-05-23 13:15:00,44.32,44.32,44.3,44.3,7300.0,32.8881,32.8881,32.8732,32.8732,7300.0
2014-05-23 13:20:00,44.3,44.31,44.3,44.31,1900.0,32.8732,32.8806,32.8732,32.8806,1900.0
2014-05-23 13:25:00,44.31,44.32,44.3,44.32,10200.0,32.8806,32.8881,32.8732,32.8881,10200.0
2014-05-23 13:30:00,44.32,44.32,44.31,44.32,8700.0,32.8881,32.8881,32.8806,32.8881,8700.0
2014-05-23 13:35:00,44.32,44.32,44.3,44.32,13200.0,32.8881,32.8881,32.8732,32.8881,13200.0
2014-05-23 13:40:00,44.32,44.32,44.31,44.31,4300.0,32.8881,32.8881,32.8806,32.8806,4300.0
2014-05-23 13:45:00,44.3,44.32,44.3,44.32,57500.0,32.8732,32.8881,32.8732,32.8881,57500.0
2014-05-23 13:50:00,44.31,44.32,44.3,44.3,8800.0,32.8806,32.8881,32.8732,32.8732,8800.0
2014-05-23 13:55:00,44.3,44.31,44.3,44.3,7800.0,32.8732,32.8806,32.8732,32.8732,7800.0
2014-05-23 14:00:00,44.3,44.31,44.29,44.3,74600.0,32.8732,32.8806,32.8658,32.8732,74600.0
2014-05-23 14:05:00,44.3,44.3,44.29,44.3,54100.0,32.8732,32.8732,32.8658,32.8732,54100.0
2014-05-23 14:10:00,44.3,44.3,44.29,44.3,8000.0,32.8732,32.8732,32.8658,32.8732,8000.0
2014-05-23 14:15:00,44.3,44.3,44.27,44.28,47500.0,32.8732,32.8732,32.851,32.8584,47500.0
2014-05-23 14:20:00,44.27,44.3,44.27,44.3,6300.0,32.851,32.8732,32.851,32.8732,6300.0
2014-05-23 14:25:00,44.3,44.31,44.3,44.3,10100.0,32.8732,32.8806,32.8732,32.8732,10100.0
2014-05-23 14:30:00,44.3,44.3,44.28,44.28,16900.0,32.8732,32.8732,32.8584,32.8584,16900.0
2014-05-23 14:35:00,44.28,44.3,44.28,44.29,13100.0,32.8584,32.8732,32.8584,32.8658,13100.0
2014-05-23 14:40:00,44.29,44.3,44.28,44.29,13600.0,32.8658,32.8732,32.8584,32.8658,13600.0
2014-05-23 14:45:00,44.28,44.29,44.27,44.27,4300.0,32.8584,32.8658,32.851,32.851,4300.0
2014-05-23 14:50:00,44.27,44.28,44.27,44.27,6800.0,32.851,32.8584,32.851,32.851,6800.0
2014-05-23 14:55:00,44.27,44.28,44.27,44.27,5500.0,32.851,32.8584,32.851,32.851,5500.0
2014-05-23 15:00:00,44.27,44.28,44.27,44.27,8300.0,32.851,32.8584,32.851,32.851,8300.0
2014-05-23 15:05:00,44.27,44.28,44.27,44.27,8200.0,32.851,32.8584,32.851,32.851,8200.0
2014-05-23 15:10:00,44.27,44.29,44.27,44.28,28900.0,32.851,32.8658,32.851,32.8584,28900.0
2014-05-23 15:15:00,44.28,44.29,44.27,44.29,40300.0,32.8584,32.8658,32.851,32.8658,40300.0
2014-05-23 15:20:00,44.29,44.29,44.28,44.29,9400.0,32.8658,32.8658,32.8584,32.8658,9400.0
2014-05-23 15:25:00,44.29,44.29,44.27,44.28,28100.0,32.8658,32.8658,32.851,32.8584,28100.0
2014-05-23 15:30:00,44.27,44.29,44.27,44.29,63600.0,32.851,32.8658,32.851,32.8658,63600.0
2014-05-23 15:35:00,44.29,44.29,44.28,44.29,9700.0,32.8658,32.8658,32.8584,32.8658,9700.0
2014-05-23 15:40:00,44.28,44.29,44.28,44.29,22500.0,32.8584,32.8658,32.8584,32.8658,22500.0
2014-05-23 15:45:00,44.28,44.3,44.28,44.3,47100.0,32.8584,32.8732,32.8584,32.8732,47100.0
2014-05-23 15:50:00,44.3,44.31,44.3,44.3,25100.0,32.8732,32.8806,32.8732,32.8732,25100.0
2014-05-23 15:55:00,44.3,44.31,44.27,44.27,117400.0,32.8732,32.8806,32.851,32.851,117400.0
2014-05-27 09:30:00,44.39,44.41,44.28,44.3,70300.0,32.94,32.9548,32.8584,32.8732,70300.0
2014-05-27 09:35:00,44.3,44.33,44.3,44.32,51400.0,32.8732,32.8955,32.8732,32.8881,51400.0
2014-05-27 09:40:00,44.33,44.36,44.32,44.34,153400.0,32.8955,32.9177,32.8881,32.9029,153400.0
2014-05-27 09:45:00,44.34,44.36,44.34,44.36,41300.0,32.9029,32.9177,32.9029,32.9177,41300.0
2014-05-27 09:50:00,44.36,44.4,44.36,44.4,217300.0,32.9177,32.9474,32.9177,32.9474,217300.0
2014-05-27 09:55:00,44.39,44.41,44.38,44.39,136700.0,32.94,32.9548,32.9326,32.94,136700.0
2014-05-27 10:00:00,44.38,44.41,44.38,44.4,10600.0,32.9326,32.9548,32.9326,32.9474,10600.0
2014-05-27 10:05:00,44.39,44.39,44.37,44.37,10500.0,32.94,32.94,32.9252,32.9252,10500.0
2014-05-27 10:10:00,44.37,44.37,44.34,44.34,193400.0,32.9252,32.9252,32.9029,32.9029,193400.0
2014-05-27 10:15:00,44.34,44.38,44.33,44.38,50200.0,32.9029,32.9326,32.8955,32.9326,50200.0
2014-05-27 10:20:00,44.38,44.41,44.38,44.4,85500.0,32.9326,32.9548,32.9326,32.9474,85500.0
2014-05-27 10:25:00,44.41,44.42,44.4,44.42,60500.0,32.9548,32.9623,32.9474,32.9623,60500.0
2014-05-27 10:30:00,44.41,44.42,44.4,44.41,68500.0,32.9548,32.9623,32.9474,32.9548,68500.0
2014-05-27 10:35:00,44.41,44.43,44.41,44.42,16900.0,32.9548,32.9697,32.9548,32.9623,16900.0
2014-05-27 10:40:00,44.41,44.42,44.4,44.41,10400.0,32.9548,32.9623,32.9474,32.9548,10400.0
2014-05-27 10:45:00,44.41,44.42,44.4,44.4,15600.0,32.9548,32.9623,32.9474,32.9474,15600.0
2014-05-27 10:50:00,44.4,44.4,44.38,44.39,14600.0,32.9474,32.9474,32.9326,32.94,14600.0
2014-05-27 10:55:00,44.39,44.42,44.39,44.42,14200.0,32.94,32.9623,32.94,32.9623,14200.0
2014-05-27 11:00:00,44.42,44.42,44.4,44.42,11500.0,32.9623,32.9623,32.9474,32.9623,11500.0
2014-05-27 11:05:00,44.41,44.42,44.39,44.39,84500.0,32.9548,32.9623,32.94,32.94,84500.0
2014-05-27 11:10:00,44.39,44.39,44.37,44.38,10400.0,32.94,32.94,32.9252,32.9326,10400.0
2014-05-27 11:15:00,44.39,44.39,44.38,44.38,34500.0,32.94,32.94,32.9326,32.9326,34500.0
2014-05-27 11:20:00,44.38,44.39,44.37,44.39,11200.0,32.9326,32.94,32.9252,32.94,11200.0
2014-05-27 11:25:00,44.4,44.4,44.38,44.39,20300.0,32.9474,32.9474,32.9326,32.94,20300.0
2014-05-27 11:30:00,44.39,44.4,44.39,44.4,6100.0,32.94,32.9474,32.94,32.9474,6100.0
2014-05-27 11:35:00,44.4,44.41,44.39,44.41,5900.0,32.9474,32.9548,32.94,32.9548,5900.0
2014-05-27 11:40:00,44.41,44.41,44.4,44.4,94200.0,32.9548,32.9548,32.9474,32.9474,94200.0
2014-05-27 11:45:00,44.4,44.4,44.38,44.4,25800.0,32.9474,32.9474,32.9326,32.9474,25800.0
2014-05-27 11:50:00,44.4,44.4,44.39,44.39,4800.0,32.9474,32.9474,32.94,32.94,4800.0
2014-05-27 11:55:00,44.39,44.39,44.38,44.39,5600.0,32.94,32.94,32.9326,32.94,5600.0
2014-05-27 12:00:00,44.38,44.39,44.37,44.38,9400.0,32.9326,32.94,32.9252,32.9326,9400.0
2014-05-27 12:05:00,44.38,44.39,44.38,44.39,20200.0,32.9326,32.94,32.9326,32.94,20200.0
2014-05-27 12:10:00,44.39,44.4,44.38,44.4,10800.0,32.94,32.9474,32.9326,32.9474,10800.0
2014-05-27 12:15:00,44.4,44.4,44.38,44.39,5800.0,32.9474,32.9474,32.9326,32.94,5800.0
2014-05-27 12:20:00,44.38,44.39,44.38,44.38,6100.0,32.9326,32.94,32.9326,32.9326,6100.0
2014-05-27 12:25:00,44.38,44.38,44.36,44.38,138700.0,32.9326,32.9326,32.9177,32.9326,138700.0
2014-05-27 12:30:00,44.38,44.39,44.37,44.38,76700.0,32.9326,32.94,32.9252,32.9326,76700.0
2014-05-27 12:35:00,44.39,44.4,44.38,44.39,27500.0,32.94,32.9474,32.9326,32.94,27500.0
2014-05-27 12:40:00,44.39,44.39,44.38,44.39,2700.0,32.94,32.94,32.9326,32.94,2700.0
2014-05-27 12:45:00,44.4,44.41,44.39,44.4,57800.0,32.9474,32.9548,32.94,32.9474,57800.0
2014-05-27 12:50:00,44.4,44.4,44.39,44.39,9800.0,32.9474,32.9474,32.94,32.94,9800.0
2014-05-27 12:55:00,44.39,44.39,44.38,44.39,3800.0,32.94,32.94,32.9326,32.94,3800.0
2014-05-27 13:00:00,44.39,44.39,44.38,44.39,11500.0,32.94,32.94,32.9326,32.94,11500.0
2014-05-27 13:05:00,44.4,44.41,44.4,44.41,13500.0,32.9474,32.9548,32.9474,32.9548,13500.0
2014-05-27 13:10:00,44.4,44.4,44.39,44.4,5600.0,32.9474,32.9474,32.94,32.9474,5600.0
2014-05-27 13:15:00,44.4,44.41,44.39,44.4,9000.0,32.9474,32.9548,32.94,32.9474,9000.0
2014-05-27 13:20:00,44.4,44.41,44.39,44.39,7400.0,32.9474,32.9548,32.94,32.94,7400.0
2014-05-27 13:25:00,44.39,44.4,44.38,44.38,11800.0,32.94,32.9474,32.9326,32.9326,11800.0
2014-05-27 13:30:00,44.39,44.4,44.38,44.4,18700.0,32.94,32.9474,32.9326,32.9474,18700.0
2014-05-27 13:35:00,44.4,44.41,44.4,44.41,40900.0,32.9474,32.9548,32.9474,32.9548,40900.0
2014-05-27 13:40:00,44.41,44.42,44.4,44.42,14200.0,32.9548,32.9623,32.9474,32.9623,14200.0
2014-05-27 13:45:00,44.42,44.42,44.4,44.41,21300.0,32.9623,32.9623,32.9474,32.9548,21300.0
2014-05-27 13:50:00,44.41,44.41,44.4,44.41,12400.0,32.9548,32.9548,32.9474,32.9548,12400.0
2014-05-27 13:55:00,44.41,44.42,44.4,44.41,17300.0,32.9548,32.9623,32.9474,32.9548,17300.0
2014-05-27 14:00:00,44.4,44.41,44.39,44.4,22000.0,32.9474,32.9548,32.94,32.9474,22000.0
2014-05-27 14:05:00,44.4,44.4,44.38,44.39,18800.0,32.9474,32.9474,32.9326,32.94,18800.0
2014-05-27 14:10:00,44.39,44.4,44.39,44.39,10900.0,32.94,32.9474,32.94,32.94,10900.0
2014-05-27 14:15:00,44.4,44.41,44.39,44.41,17000.0,32.9474,32.9548,32.94,32.9548,17000.0
2014-05-27 14:20:00,44.41,44.41,44.4,44.4,17700.0,32.9548,32.9548,32.9474,32.9474,17700.0
2014-05-27 14:25:00,44.41,44.41,44.4,44.41,36200.0,32.9548,32.9548,32.9474,32.9548,36200.0
2014-05-27 14:30:00,44.4,44.41,44.38,44.39,20800.0,32.9474,32.9548,32.9326,32.94,20800.0
2014-05-27 14:35:00,44.39,44.39,44.37,44.38,20400.0,32.94,32.94,32.9252,32.9326,20400.0
2014-05-27 14:40:00,44.38,44.39,44.38,44.39,17800.0,32.9326,32.94,32.9326,32.94,17800.0
2014-05-27 14:45:00,44.39,44.39,44.38,44.39,17000.0,32.94,32.94,32.9326,32.94,17000.0
2014-05-27 14:50:00,44.39,44.39,44.38,44.39,45400.0,32.94,32.94,32.9326,32.94,45400.0
2014-05-27 14:55:00,44.39,44.39,44.38,44.38,17300.0,32.94,32.94,32.9326,32.9326,17300.0
2014-05-27 15:00:00,44.39,44.41,44.38,44.41,37200.0,32.94,32.9548,32.9326,32.9548,37200.0
2014-05-27 15:05:00,44.41,44.41,44.4,44.41,35400.0,32.9548,32.9548,32.9474,32.9548,35400.0
2014-05-27 15:10:00,44.41,44.41,44.41,44.41,22300.0,32.9548,32.9548,32.9548,32.9548,22300.0
2014-05-27 15:15:00,44.41,44.42,44.4,44.41,80600.0,32.9548,32.9623,32.9474,32.9548,80600.0
2014-05-27 15:20:00,44.41,44.41,44.39,44.39,76600.0,32.9548,32.9548,32.94,32.94,76600.0
2014-05-27 15:25:00,44.4,44.4,44.39,44.39,26000.0,32.9474,32.9474,32.94,32.94,26000.0
2014-05-27 15:30:00,44.39,44.41,44.39,44.4,77000.0,32.94,32.9548,32.94,32.9474,77000.0
2014-05-27 15:35:00,44.4,44.4,44.39,44.4,95100.0,32.9474,32.9474,32.94,32.9474,95100.0
2014-05-27 15:40:00,44.4,44.42,44.4,44.42,46800.0,32.9474,32.9623,32.9474,32.9623,46800.0
2014-05-27 15:45:00,44.42,44.42,44.4,44.4,127200.0,32.9623,32.9623,32.9474,32.9474,127200.0
2014-05-27 15:50:00,44.41,44.41,44.4,44.41,90500.0,32.9548,32.9548,32.9474,32.9548,90500.0
2014-05-27 15:55:00,44.41,44.41,44.38,44.41,257500.0,32.9548,32.9548,32.9326,32.9548,257500.0
2014-05-28 09:30:00,44.44,44.44,44.37,44.4,178600.0,32.9771,32.9771,32.9252,32.9474,178600.0
2014-05-28 09:35:00,44.4,44.44,44.39,44.42,55500.0,32.9474,32.9771,32.94,32.9623,55500.0
2014-05-28 09:40:00,44.41,44.42,44.38,44.41,45600.0,32.9548,32.9623,32.9326,32.9548,45600.0
2014-05-28 09:45:00,44.41,44.41,44.38,44.4,44000.0,32.9548,32.9548,32.9326,32.9474,44000.0
2014-05-28 09:50:00,44.4,44.43,44.4,44.43,42600.0,32.9474,32.9697,32.9474,32.9697,42600.0
2014-05-28 09:55:00,44.43,44.43,44.37,44.38,332600.0,32.9697,32.9697,32.9252,32.9326,332600.0
2014-05-28 10:00:00,44.38,44.38,44.34,44.36,419400.0,32.9326,32.9326,32.9029,32.9177,419400.0
2014-05-28 10:05:00,44.36,44.39,44.36,44.38,30700.0,32.9177,32.94,32.9177,32.9326,30700.0
2014-05-28 10:10:00,44.38,44.38,44.33,44.35,115000.0,32.9326,32.9326,32.8955,32.9103,115000.0
2014-05-28 10:15:00,44.34,44.36,44.34,44.36,83300.0,32.9029,32.9177,32.9029,32.9177,83300.0
2014-05-28 10:20:00,44.35,44.37,44.35,44.37,35000.0,32.9103,32.9252,32.9103,32.9252,35000.0
2014-05-28 10:25:00,44.37,44.37,44.36,44.37,21600.0,32.9252,32.9252,32.9177,32.9252,21600.0
2014-05-28 10:30:00,44.36,44.37,44.35,44.36,20400.0,32.9177,32.9252,32.9103,32.9177,20400.0
2014-05-28 10:35:00,44.36,44.37,44.35,44.36,32700.0,32.9177,32.9252,32.9103,32.9177,32700.0
2014-05-28 10:40:00,44.36,44.36,44.34,44.34,40400.0,32.9177,32.9177,32.9029,32.9029,40400.0
2014-05-28 10:45:00,44.35,44.37,44.34,44.37,30800.0,32.9103,32.9252,32.9029,32.9252,30800.0
2014-05-28 10:50:00,44.36,44.38,44.36,44.38,18600.0,32.9177,32.9326,32.9177,32.9326,18600.0
2014-05-28 10:55:00,44.39,44.4,44.38,44.4,14500.0,32.94,32.9474,32.9326,32.9474,14500.0
2014-05-28 11:00:00,44.39,44.41,44.39,44.4,44300.0,32.94,32.9548,32.94,32.9474,44300.0
2014-05-28 11:05:00,44.4,44.43,44.4,44.42,14700.0,32.9474,32.9697,32.9474,32.9623,14700.0
2014-05-28 11:10:00,44.42,44.43,44.41,44.41,19300.0,32.9623,32.9697,32.9548,32.9548,19300.0
2014-05-28 11:15:00,44.42,44.42,44.4,44.4,10700.0,32.9623,32.9623,32.9474,32.9474,10700.0
2014-05-28 11:20:00,44.41,44.41,44.39,44.4,33700.0,32.9548,32.9548,32.94,32.9474,33700.0
2014-05-28 11:25:00,44.4,44.41,44.4,44.41,18000.0,32.9474,32.9548,32.9474,32.9548,18000.0
2014-05-28 11:30:00,44.41,44.41,44.4,44.41,17200.0,32.9548,32.9548,32.9474,32.9548,17200.0
2014-05-28 11:35:00,44.41,44.44,44.41,44.43,22100.0,32.9548,32.9771,32.9548,32.9697,22100.0
2014-05-28 11:40:00,44.43,44.44,44.4,44.41,29800.0,32.9697,32.9771,32.9474,32.9548,29800.0
2014-05-28 11:45:00,44.41,44.42,44.4,44.41,12000.0,32.9548,32.9623,32.9474,32.9548,12000.0
2014-05-28 11:50:00,44.41,44.42,44.4,44.41,9500.0,32.9548,32.9623,32.9474,32.9548,9500.0
2014-05-28 11:55:00,44.42,44.42,44.41,44.41,14100.0,32.9623,32.9623,32.9548,32.9548,14100.0
2014-05-28 12:00:00,44.41,44.42,44.4,44.41,27500.0,32.9548,32.9623,32.9474,32.9548,27500.0
2014-05-28 12:05:00,44.42,44.44,44.42,44.44,11100.0,32.9623,32.9771,32.9623,32.9771,11100.0
2014-05-28 12:10:00,44.44,44.44,44.43,44.43,34400.0,32.9771,32.9771,32.9697,32.9697,34400.0
2014-05-28 12:15:00,44.43,44.43,44.4,44.4,96600.0,32.9697,32.9697,32.9474,32.9474,96600.0
2014-05-28 12:20:00,44.41,44.41,44.38,44.39,15700.0,32.9548,32.9548,32.9326,32.94,15700.0
2014-05-28 12:25:00,44.39,44.41,44.39,44.41,22700.0,32.94,32.9548,32.94,32.9548,22700.0
2014-05-28 12:30:00,44.41,44.41,44.4,44.4,19800.0,32.9548,32.9548,32.9474,32.9474,19800.0
2014-05-28 12:35:00,44.4,44.41,44.39,44.4,5800.0,32.9474,32.9548,32.94,32.9474,5800.0
2014-05-28 12:40:00,44.39,44.41,44.38,44.41,13800.0,32.94,32.9548,32.9326,32.9548,13800.0
2014-05-28 12:45:00,44.41,44.41,44.4,44.41,10500.0,32.9548,32.9548,32.9474,32.9548,10500.0
2014-05-28 12:50:00,44.41,44.41,44.39,44.4,18500.0,32.9548,32.9548,32.94,32.9474,18500.0
2014-05-28 12:55:00,44.4,44.41,44.4,44.4,19200.0,32.9474,32.9548,32.9474,32.9474,19200.0
2014-05-28 13:00:00,44.39,44.4,44.39,44.4,17200.0,32.94,32.9474,32.94,32.9474,17200.0
2014-05-28 13:05:00,44.4,44.4,44.39,44.4,22700.0,32.9474,32.9474,32.94,32.9474,22700.0
2014-05-28 13:10:00,44.4,44.4,44.39,44.4,38400.0,32.9474,32.9474,32.94,32.9474,38400.0
2014-05-28 13:15:00,44.4,44.42,44.4,44.42,16300.0,32.9474,32.9623,32.9474,32.9623,16300.0
2014-05-28 13:20:00,44.42,44.43,44.41,44.43,15100.0,32.9623,32.9697,32.9548,32.9697,15100.0
2014-05-28 13:25:00,44.42,44.43,44.42,44.43,14900.0,32.9623,32.9697,32.9623,32.9697,14900.0
2014-05-28 13:30:00,44.43,44.45,44.42,44.45,30500.0,32.9697,32.9845,32.9623,32.9845,30500.0
2014-05-28 13:35:00,44.44,44.45,44.43,44.44,12700.0,32.9771,32.9845,32.9697,32.9771,12700.0
2014-05-28 13:40:00,44.44,44.44,44.42,44.44,21400.0,32.9771,32.9771,32.9623,32.9771,21400.0
2014-05-28 13:45:00,44.44,44.44,44.42,44.42,25200.0,32.9771,32.9771,32.9623,32.9623,25200.0
2014-05-28 13:50:00,44.42,44.46,44.42,44.46,37600.0,32.9623,32.9919,32.9623,32.9919,37600.0
2014-05-28 13:55:00,44.45,44.46,44.45,44.46,18600.0,32.9845,32.9919,32.9845,32.9919,18600.0
2014-05-28 14:00:00,44.45,44.48,44.45,44.46,54100.0,32.9845,33.0068,32.9845,32.9919,54100.0
2014-05-28 14:05:00,44.46,44.46,44.44,44.45,38800.0,32.9919,32.9919,32.9771,32.9845,38800.0
2014-05-28 14:10:00,44.45,44.46,44.44,44.44,37100.0,32.9845,32.9919,32.9771,32.9771,37100.0
2014-05-28 14:15:00,44.44,44.45,44.43,44.45,8600.0,32.9771,32.9845,32.9697,32.9845,8600.0
2014-05-28 14:20:00,44.44,44.46,44.44,44.45,43300.0,32.9771,32.9919,32.9771,32.9845,43300.0
2014-05-28 14:25:00,44.45,44.46,44.43,44.43,23300.0,32.9845,32.9919,32.9697,32.9697,23300.0
2014-05-28 14:30:00,44.43,44.44,44.41,44.42,70500.0,32.9697,32.9771,32.9548,32.9623,70500.0
2014-05-28 14:35:00,44.42,44.45,44.42,44.44,22300.0,32.9623,32.9845,32.9623,32.9771,22300.0
2014-05-28 14:40:00,44.44,44.44,44.42,44.43,36100.0,32.9771,32.9771,32.9623,32.9697,36100.0
2014-05-28 14:45:00,44.43,44.44,44.42,44.44,21700.0,32.9697,32.9771,32.9623,32.9771,21700.0
2014-05-28 14:50:00,44.43,44.44,44.43,44.43,23600.0,32.9697,32.9771,32.9697,32.9697,23600.0
2014-05-28 14:55:00,44.44,44.44,44.43,44.44,20900.0,32.9771,32.9771,32.9697,32.9771,20900.0
2014-05-28 15:00:00,44.44,44.45,44.43,44.45,32300.0,32.9771,32.9845,32.9697,32.9845,32300.0
2014-05-28 15:05:00,44.45,44.45,44.42,44.44,35200.0,32.9845,32.9845,32.9623,32.9771,35200.0
2014-05-28 15:10:00,44.43,44.44,44.43,44.44,16400.0,32.9697,32.9771,32.9697,32.9771,16400.0
2014-05-28 15:15:00,44.44,44.45,44.43,44.44,33900.0,32.9771,32.9845,32.9697,32.9771,33900.0
2014-05-28 15:20:00,44.44,44.44,44.42,44.43,39600.0,32.9771,32.9771,32.9623,32.9697,39600.0
2014-05-28 15:25:00,44.43,44.44,44.42,44.42,55500.0,32.9697,32.9771,32.9623,32.9623,55500.0
2014-05-28 15:30:00,44.42,44.43,44.42,44.43,71800.0,32.9623,32.9697,32.9623,32.9697,71800.0
2014-05-28 15:35:00,44.42,44.43,44.4,44.41,58000.0,32.9623,32.9697,32.9474,32.9548,58000.0
2014-05-28 15:40:00,44.41,44.41,44.4,44.41,27400.0,32.9548,32.9548,32.9474,32.9548,27400.0
2014-05-28 15:45:00,44.4,44.41,44.39,44.4,96600.0,32.9474,32.9548,32.94,32.9474,96600.0
2014-05-28 15:50:00,44.4,44.41,44.37,44.37,141800.0,32.9474,32.9548,32.9252,32.9252,141800.0
2014-05-28 15:55:00,44.37,44.38,44.35,44.36,378400.0,32.9252,32.9326,32.9103,32.9177,378400.0
2014-05-29 09:30:00,44.38,44.49,44.38,44.49,114900.0,32.9326,33.0142,32.9326,33.0142,114900.0
2014-05-29 09:35:00,44.49,44.52,44.49,44.51,66100.0,33.0142,33.0365,33.0142,33.0291,66100.0
2014-05-29 09:40:00,44.51,44.54,44.49,44.53,153800.0,33.0291,33.0513,33.0142,33.0439,153800.0
2014-05-29 09:45:00,44.54,44.59,44.53,44.59,100700.0,33.0513,33.0884,33.0439,33.0884,100700.0
2014-05-29 09:50:00,44.59,44.59,44.55,44.55,79300.0,33.0884,33.0884,33.0587,33.0587,79300.0
2014-05-29 09:55:00,44.55,44.57,44.55,44.56,34800.0,33.0587,33.0736,33.0587,33.0662,34800.0
2014-05-29 10:00:00,44.56,44.57,44.54,44.55,33600.0,33.0662,33.0736,33.0513,33.0587,33600.0
2014-05-29 10:05:00,44.55,44.56,44.53,44.54,29800.0,33.0587,33.0662,33.0439,33.0513,29800.0
2014-05-29 10:10:00,44.53,44.56,44.53,44.54,23700.0,33.0439,33.0662,33.0439,33.0513,23700.0
2014-05-29 10:15:00,44.54,44.54,44.5,44.52,40300.0,33.0513,33.0513,33.0216,33.0365,40300.0
2014-05-29 10:20:00,44.52,44.55,44.52,44.54,468900.0,33.0365,33.0587,33.0365,33.0513,468900.0
2014-05-29 10:25:00,44.55,44.56,44.55,44.56,56100.0,33.0587,33.0662,33.0587,33.0662,56100.0
2014-05-29 10:30:00,44.56,44.58,44.56,44.57,11900.0,33.0662,33.081,33.0662,33.0736,11900.0
2014-05-29 10:35:00,44.58,44.58,44.56,44.57,101200.0,33.081,33.081,33.0662,33.0736,101200.0
2014-05-29 10:40:00,44.56,44.59,44.55,44.57,115900.0,33.0662,33.0884,33.0587,33.0736,115900.0
2014-05-29 10:45:00,44.58,44.59,44.57,44.59,26900.0,33.081,33.0884,33.0736,33.0884,26900.0
2014-05-29 10:50:00,44.59,44.6,44.58,44.59,51500.0,33.0884,33.0958,33.081,33.0884,51500.0
2014-05-29 10:55:00,44.59,44.6,44.58,44.59,49300.0,33.0884,33.0958,33.081,33.0884,49300.0
2014-05-29 11:00:00,44.59,44.59,44.57,44.57,50700.0,33.0884,33.0884,33.0736,33.0736,50700.0
2014-05-29 11:05:00,44.57,44.6,44.56,44.59,635400.0,33.0736,33.0958,33.0662,33.0884,635400.0
2014-05-29 11:10:00,44.59,44.59,44.58,44.59,231300.0,33.0884,33.0884,33.081,33.0884,231300.0
2014-05-29 11:15:00,44.59,44.6,44.57,44.57,68900.0,33.0884,33.0958,33.0736,33.0736,68900.0
2014-05-29 11:20:00,44.57,44.58,44.56,44.57,15000.0,33.0736,33.081,33.0662,33.0736,15000.0
2014-05-29 11:25:00,44.56,44.58,44.56,44.58,49200.0,33.0662,33.081,33.0662,33.081,49200.0
2014-05-29 11:30:00,44.57,44.59,44.56,44.57,103600.0,33.0736,33.0884,33.0662,33.0736,103600.0
2014-05-29 11:35:00,44.58,44.6,44.57,44.58,52300.0,33.081,33.0958,33.0736,33.081,52300.0
2014-05-29 11:40:00,44.57,44.59,44.57,44.59,43900.0,33.0736,33.0884,33.0736,33.0884,43900.0
2014-05-29 11:45:00,44.59,44.59,44.58,44.59,23000.0,33.0884,33.0884,33.081,33.0884,23000.0
2014-05-29 11:50:00,44.59,44.59,44.58,44.59,60900.0,33.0884,33.0884,33.081,33.0884,60900.0
2014-05-29 11:55:00,44.59,44.6,44.59,44.6,44300.0,33.0884,33.0958,33.0884,33.0958,44300.0
2014-05-29 12:00:00,44.6,44.63,44.59,44.63,24200.0,33.0958,33.1181,33.0884,33.1181,24200.0
2014-05-29 12:05:00,44.63,44.64,44.61,44.63,120100.0,33.1181,33.1255,33.1033,33.1181,120100.0
2014-05-29 12:10:00,44.63,44.64,44.62,44.63,39900.0,33.1181,33.1255,33.1107,33.1181,39900.0
2014-05-29 12:15:00,44.62,44.63,44.62,44.63,14400.0,33.1107,33.1181,33.1107,33.1181,14400.0
2014-05-29 12:20:00,44.63,44.64,44.62,44.63,42500.0,33.1181,33.1255,33.1107,33.1181,42500.0
2014-05-29 12:25:00,44.62,44.63,44.61,44.63,42500.0,33.1107,33.1181,33.1033,33.1181,42500.0
2014-05-29 12:30:00,44.63,44.63,44.62,44.63,10000.0,33.1181,33.1181,33.1107,33.1181,10000.0
2014-05-29 12:35:00,44.63,44.63,44.62,44.63,32700.0,33.1181,33.1181,33.1107,33.1181,32700.0
2014-05-29 12:40:00,44.62,44.64,44.62,44.64,24500.0,33.1107,33.1255,33.1107,33.1255,24500.0
2014-05-29 12:45:00,44.64,44.65,44.64,44.65,44100.0,33.1255,33.1329,33.1255,33.1329,44100.0
2014-05-29 12:50:00,44.64,44.65,44.64,44.64,6100.0,33.1255,33.1329,33.1255,33.1255,6100.0
2014-05-29 12:55:00,44.64,44.64,44.63,44.63,7400.0,33.1255,33.1255,33.1181,33.1181,7400.0
2014-05-29 13:00:00,44.64,44.64,44.63,44.63,4600.0,33.1255,33.1255,33.1181,33.1181,4600.0
2014-05-29 13:05:00,44.63,44.64,44.63,44.63,16600.0,33.1181,33.1255,33.1181,33.1181,16600.0
2014-05-29 13:10:00,44.63,44.64,44.63,44.64,7300.0,33.1181,33.1255,33.1181,33.1255,7300.0
2014-05-29 13:15:00,44.64,44.65,44.63,44.65,70800.0,33.1255,33.1329,33.1181,33.1329,70800.0
2014-05-29 13:20:00,44.65,44.66,44.64,44.65,87000.0,33.1329,33.1404,33.1255,33.1329,87000.0
2014-05-29 13:25:00,44.65,44.66,44.64,44.65,39700.0,33.1329,33.1404,33.1255,33.1329,39700.0
2014-05-29 13:30:00,44.65,44.65,44.64,44.65,2800.0,33.1329,33.1329,33.1255,33.1329,2800.0
2014-05-29 13:35:00,44.64,44.64,44.63,44.64,24200.0,33.1255,33.1255,33.1181,33.1255,24200.0
2014-05-29 13:40:00,44.63,44.64,44.63,44.64,3400.0,33.1181,33.1255,33.1181,33.1255,3400.0
2014-05-29 13:45:00,44.64,44.65,44.64,44.64,22900.0,33.1255,33.1329,33.1255,33.1255,22900.0
2014-05-29 13:50:00,44.65,44.65,44.64,44.65,4200.0,33.1329,33.1329,33.1255,33.1329,4200.0
2014-05-29 13:55:00,44.65,44.65,44.64,44.65,7700.0,33.1329,33.1329,33.1255,33.1329,7700.0
2014-05-29 14:00:00,44.64,44.66,44.64,44.66,27000.0,33.1255,33.1404,33.1255,33.1404,27000.0
2014-05-29 14:05:00,44.65,44.66,44.65,44.66,5500.0,33.1329,33.1404,33.1329,33.1404,5500.0
2014-05-29 14:10:00,44.66,44.68,44.66,44.68,26500.0,33.1404,33.1552,33.1404,33.1552,26500.0
2014-05-29 14:15:00,44.68,44.69,44.67,44.69,40400.0,33.1552,33.1626,33.1478,33.1626,40400.0
2014-05-29 14:20:00,44.69,44.7,44.68,44.7,17300.0,33.1626,33.17,33.1552,33.17,17300.0
2014-05-29 14:25:00,44.7,44.7,44.69,44.69,20500.0,33.17,33.17,33.1626,33.1626,20500.0
2014-05-29 14:30:00,44.69,44.7,44.68,44.68,24500.0,33.1626,33.17,33.1552,33.1552,24500.0
2014-05-29 14:35:00,44.69,44.74,44.69,44.73,153100.0,33.1626,33.1997,33.1626,33.1923,153100.0
2014-05-29 14:40:00,44.73,44.74,44.72,44.73,108900.0,33.1923,33.1997,33.1849,33.1923,108900.0
2014-05-29 14:45:00,44.73,44.74,44.71,44.71,43500.0,33.1923,33.1997,33.1775,33.1775,43500.0
2014-05-29 14:50:00,44.71,44.74,44.71,44.73,49500.0,33.1775,33.1997,33.1775,33.1923,49500.0
2014-05-29 14:55:00,44.73,44.74,44.72,44.73,27000.0,33.1923,33.1997,33.1849,33.1923,27000.0
2014-05-29 15:00:00,44.72,44.76,44.72,44.76,73400.0,33.1849,33.2146,33.1849,33.2146,73400.0
2014-05-29 15:05:00,44.75,44.76,44.72,44.75,83700.0,33.2071,33.2146,33.1849,33.2071,83700.0
2014-05-29 15:10:00,44.75,44.75,44.73,44.74,58400.0,33.2071,33.2071,33.1923,33.1997,58400.0
2014-05-29 15:15:00,44.74,44.75,44.73,44.74,183000.0,33.1997,33.2071,33.1923,33.1997,183000.0
2014-05-29 15:20:00,44.74,44.76,44.73,44.76,64500.0,33.1997,33.2146,33.1923,33.2146,64500.0
2014-05-29 15:25:00,44.76,44.76,44.74,44.74,68700.0,33.2146,33.2146,33.1997,33.1997,68700.0
2014-05-29 15:30:00,44.74,44.75,44.73,44.73,100600.0,33.1997,33.2071,33.1923,33.1923,100600.0
2014-05-29 15:35:00,44.73,44.74,44.72,44.73,72400.0,33.1923,33.1997,33.1849,33.1923,72400.0
2014-05-29 15:40:00,44.73,44.73,44.7,44.7,45100.0,33.1923,33.1923,33.17,33.17,45100.0
2014-05-29 15:45:00,44.7,44.71,44.7,44.71,245200.0,33.17,33.1775,33.17,33.1775,245200.0
2014-05-29 15:50:00,44.71,44.72,44.7,44.71,164100.0,33.1775,33.1849,33.17,33.1775,164100.0
2014-05-29 15:55:00,44.72,44.73,44.71,44.71,584900.0,33.1849,33.1923,33.1775,33.1775,584900.0
2014-05-30 09:30:00,44.6,44.72,44.56,44.7,133100.0,33.0958,33.1849,33.0662,33.17,133100.0
2014-05-30 09:35:00,44.7,44.75,44.69,44.73,65200.0,33.17,33.2071,33.1626,33.1923,65200.0
2014-05-30 09:40:00,44.73,44.77,44.73,44.75,91000.0,33.1923,33.222,33.1923,33.2071,91000.0
2014-05-30 09:45:00,44.75,44.78,44.75,44.77,74300.0,33.2071,33.2294,33.2071,33.222,74300.0
2014-05-30 09:50:00,44.77,44.81,44.76,44.8,95700.0,33.222,33.2517,33.2146,33.2442,95700.0
2014-05-30 09:55:00,44.8,44.81,44.8,44.8,101900.0,33.2442,33.2517,33.2442,33.2442,101900.0
2014-05-30 10:00:00,44.8,44.82,44.8,44.82,51000.0,33.2442,33.2591,33.2442,33.2591,51000.0
2014-05-30 10:05:00,44.82,44.84,44.81,44.83,155000.0,33.2591,33.2739,33.2517,33.2665,155000.0
2014-05-30 10:10:00,44.84,44.86,44.84,44.84,47900.0,33.2739,33.2888,33.2739,33.2739,47900.0
2014-05-30 10:15:00,44.83,44.85,44.82,44.83,59100.0,33.2665,33.2814,33.2591,33.2665,59100.0
2014-05-30 10:20:00,44.83,44.84,44.82,44.84,20500.0,33.2665,33.2739,33.2591,33.2739,20500.0
2014-05-30 10:25:00,44.84,44.86,44.84,44.85,21300.0,33.2739,33.2888,33.2739,33.2814,21300.0
2014-05-30 10:30:00,44.85,44.85,44.82,44.84,15500.0,33.2814,33.2814,33.2591,33.2739,15500.0
2014-05-30 10:35:00,44.83,44.84,44.83,44.84,31000.0,33.2665,33.2739,33.2665,33.2739,31000.0
2014-05-30 10:40:00,44.83,44.85,44.83,44.85,8700.0,33.2665,33.2814,33.2665,33.2814,8700.0
2014-05-30 10:45:00,44.85,44.87,44.85,44.86,11300.0,33.2814,33.2962,33.2814,33.2888,11300.0
2014-05-30 10:50:00,44.86,44.87,44.85,44.87,21200.0,33.2888,33.2962,33.2814,33.2962,21200.0
2014-05-30 10:55:00,44.86,44.87,44.86,44.87,12700.0,33.2888,33.2962,33.2888,33.2962,12700.0
2014-05-30 11:00:00,44.87,44.88,44.85,44.85,26600.0,33.2962,33.3036,33.2814,33.2814,26600.0
2014-05-30 11:05:00,44.86,44.86,44.85,44.86,13900.0,33.2888,33.2888,33.2814,33.2888,13900.0
2014-05-30 11:10:00,44.86,44.87,44.85,44.87,12600.0,33.2888,33.2962,33.2814,33.2962,12600.0
2014-05-30 11:15:00,44.88,44.88,44.87,44.87,63600.0,33.3036,33.3036,33.2962,33.2962,63600.0
2014-05-30 11:20:00,44.87,44.88,44.86,44.87,38100.0,33.2962,33.3036,33.2888,33.2962,38100.0
2014-05-30 11:25:00,44.88,44.88,44.84,44.85,31100.0,33.3036,33.3036,33.2739,33.2814,31100.0
2014-05-30 11:30:00,44.85,44.87,44.85,44.87,14900.0,33.2814,33.2962,33.2814,33.2962,14900.0
2014-05-30 11:35:00,44.87,44.87,44.87,44.87,7400.0,33.2962,33.2962,33.2962,33.2962,7400.0
2014-05-30 11:40:00,44.87,44.89,44.87,44.88,22700.0,33.2962,33.311,33.2962,33.3036,22700.0
2014-05-30 11:45:00,44.88,44.89,44.88,44.88,11300.0,33.3036,33.311,33.3036,33.3036,11300.0
2014-05-30 11:50:00,44.87,44.89,44.87,44.89,10400.0,33.2962,33.311,33.2962,33.311,10400.0
2014-05-30 11:55:00,44.89,44.89,44.89,44.89,10200.0,33.311,33.311,33.311,33.311,10200.0
2014-05-30 12:00:00,44.88,44.9,44.88,44.89,32700.0,33.3036,33.3185,33.3036,33.311,32700.0
2014-05-30 12:05:00,44.9,44.9,44.89,44.9,24600.0,33.3185,33.3185,33.311,33.3185,24600.0
2014-05-30 12:10:00,44.89,44.9,44.88,44.88,12600.0,33.311,33.3185,33.3036,33.3036,12600.0
2014-05-30 12:15:00,44.89,44.9,44.89,44.9,9000.0,33.311,33.3185,33.311,33.3185,9000.0
2014-05-30 12:20:00,44.9,44.91,44.9,44.91,5800.0,33.3185,33.3259,33.3185,33.3259,5800.0
2014-05-30 12:25:00,44.91,44.94,44.91,44.94,5300.0,33.3259,33.3481,33.3259,33.3481,5300.0
2014-05-30 12:30:00,44.94,44.95,44.93,44.93,28600.0,33.3481,33.3556,33.3407,33.3407,28600.0
2014-05-30 12:35:00,44.93,44.93,44.91,44.91,7500.0,33.3407,33.3407,33.3259,33.3259,7500.0
2014-05-30 12:40:00,44.91,44.94,44.91,44.93,25500.0,33.3259,33.3481,33.3259,33.3407,25500.0
2014-05-30 12:45:00,44.93,44.94,44.92,44.94,30800.0,33.3407,33.3481,33.3333,33.3481,30800.0
2014-05-30 12:50:00,44.93,44.94,44.92,44.93,30700.0,33.3407,33.3481,33.3333,33.3407,30700.0
2014-05-30 12:55:00,44.93,44.94,44.93,44.94,9800.0,33.3407,33.3481,33.3407,33.3481,9800.0
2014-05-30 13:00:00,44.94,44.95,44.93,44.94,11300.0,33.3481,33.3556,33.3407,33.3481,11300.0
2014-05-30 13:05:00,44.95,44.95,44.94,44.95,5800.0,33.3556,33.3556,33.3481,33.3556,5800.0
2014-05-30 13:10:00,44.94,44.95,44.94,44.94,18800.0,33.3481,33.3556,33.3481,33.3481,18800.0
2014-05-30 13:15:00,44.94,44.97,44.94,44.97,12300.0,33.3481,33.3704,33.3481,33.3704,12300.0
2014-05-30 13:20:00,44.97,44.98,44.96,44.97,118200.0,33.3704,33.3778,33.363,33.3704,118200.0
2014-05-30 13:25:00,44.97,44.98,44.97,44.97,114700.0,33.3704,33.3778,33.3704,33.3704,114700.0
2014-05-30 13:30:00,44.97,44.97,44.95,44.97,10400.0,33.3704,33.3704,33.3556,33.3704,10400.0
2014-05-30 13:35:00,44.97,44.97,44.95,44.96,15700.0,33.3704,33.3704,33.3556,33.363,15700.0
2014-05-30 13:40:00,44.95,44.97,44.95,44.96,17400.0,33.3556,33.3704,33.3556,33.363,17400.0
2014-05-30 13:45:00,44.97,44.98,44.97,44.97,18000.0,33.3704,33.3778,33.3704,33.3704,18000.0
2014-05-30 13:50:00,44.98,44.99,44.98,44.99,16400.0,33.3778,33.3852,33.3778,33.3852,16400.0
2014-05-30 13:55:00,44.99,45.0,44.98,45.0,12400.0,33.3852,33.3927,33.3778,33.3927,12400.0
2014-05-30 14:00:00,45.0,45.0,44.98,44.98,20000.0,33.3927,33.3927,33.3778,33.3778,20000.0
2014-05-30 14:05:00,44.98,45.0,44.98,45.0,13300.0,33.3778,33.3927,33.3778,33.3927,13300.0
2014-05-30 14:10:00,45.0,45.02,45.0,45.01,18800.0,33.3927,33.4075,33.3927,33.4001,18800.0
2014-05-30 14:15:00,45.0,45.01,45.0,45.01,3000.0,33.3927,33.4001,33.3927,33.4001,3000.0
2014-05-30 14:20:00,45.0,45.01,45.0,45.01,10300.0,33.3927,33.4001,33.3927,33.4001,10300.0
2014-05-30 14:25:00,45.0,45.02,45.0,45.01,26300.0,33.3927,33.4075,33.3927,33.4001,26300.0
2014-05-30 14:30:00,45.01,45.02,45.0,45.01,23400.0,33.4001,33.4075,33.3927,33.4001,23400.0
2014-05-30 14:35:00,45.01,45.01,45.0,45.01,6700.0,33.4001,33.4001,33.3927,33.4001,6700.0
2014-05-30 14:40:00,45.01,45.02,45.0,45.01,176900.0,33.4001,33.4075,33.3927,33.4001,176900.0
2014-05-30 14:45:00,45.01,45.02,45.01,45.01,15000.0,33.4001,33.4075,33.4001,33.4001,15000.0
2014-05-30 14:50:00,45.02,45.02,45.01,45.01,13300.0,33.4075,33.4075,33.4001,33.4001,13300.0
2014-05-30 14:55:00,45.02,45.02,44.99,44.99,29500.0,33.4075,33.4075,33.3852,33.3852,29500.0
2014-05-30 15:00:00,44.99,45.0,44.97,44.98,36300.0,33.3852,33.3927,33.3704,33.3778,36300.0
2014-05-30 15:05:00,44.98,44.98,44.97,44.97,6300.0,33.3778,33.3778,33.3704,33.3704,6300.0
2014-05-30 15:10:00,44.97,44.97,44.96,44.96,66100.0,33.3704,33.3704,33.363,33.363,66100.0
2014-05-30 15:15:00,44.97,44.97,44.95,44.95,32100.0,33.3704,33.3704,33.3556,33.3556,32100.0
2014-05-30 15:20:00,44.95,44.96,44.94,44.94,37000.0,33.3556,33.363,33.3481,33.3481,37000.0
2014-05-30 15:25:00,44.94,44.97,44.94,44.97,53700.0,33.3481,33.3704,33.3481,33.3704,53700.0
2014-05-30 15:30:00,44.96,44.97,44.96,44.96,31300.0,33.363,33.3704,33.363,33.363,31300.0
2014-05-30 15:35:00,44.96,45.0,44.96,44.97,200100.0,33.363,33.3927,33.363,33.3704,200100.0
2014-05-30 15:40:00,44.97,45.0,44.97,44.99,115300.0,33.3704,33.3927,33.3704,33.3852,115300.0
2014-05-30 15:45:00,45.0,45.01,44.99,45.01,85700.0,33.3927,33.4001,33.3852,33.4001,85700.0
2014-05-30 15:50:00,45.01,45.03,45.01,45.03,85000.0,33.4001,33.4149,33.4001,33.4149,85000.0
2014-05-30 15:55:00,45.03,45.08,45.03,45.03,765400.0,33.4149,33.452,33.4149,33.4149,765400.0
2014-06-02 09:30:00,44.96,45.0,44.89,44.93,127100.0,33.363,33.3927,33.311,33.3407,127100.0
2014-06-02 09:35:00,44.94,45.0,44.94,45.0,75700.0,33.3481,33.3927,33.3481,33.3927,75700.0
2014-06-02 09:40:00,45.0,45.0,44.94,44.97,50800.0,33.3927,33.3927,33.3481,33.3704,50800.0
2014-06-02 09:45:00,44.97,44.99,44.96,44.97,25100.0,33.3704,33.3852,33.363,33.3704,25100.0
2014-06-02 09:50:00,44.97,45.01,44.97,45.0,94300.0,33.3704,33.4001,33.3704,33.3927,94300.0
2014-06-02 09:55:00,44.99,45.0,44.97,44.98,59500.0,33.3852,33.3927,33.3704,33.3778,59500.0
2014-06-02 10:00:00,44.98,44.99,44.94,44.94,173100.0,33.3778,33.3852,33.3481,33.3481,173100.0
2014-06-02 10:05:00,44.94,44.96,44.94,44.95,133700.0,33.3481,33.363,33.3481,33.3556,133700.0
2014-06-02 10:10:00,44.95,44.97,44.94,44.95,42500.0,33.3556,33.3704,33.3481,33.3556,42500.0
2014-06-02 10:15:00,44.95,44.96,44.93,44.94,44300.0,33.3556,33.363,33.3407,33.3481,44300.0
2014-06-02 10:20:00,44.93,44.94,44.91,44.92,49700.0,33.3407,33.3481,33.3259,33.3333,49700.0
2014-06-02 10:25:00,44.92,44.94,44.91,44.94,35900.0,33.3333,33.3481,33.3259,33.3481,35900.0
2014-06-02 10:30:00,44.94,44.95,44.9,44.93,25200.0,33.3481,33.3556,33.3185,33.3407,25200.0
2014-06-02 10:35:00,44.93,44.94,44.92,44.92,11100.0,33.3407,33.3481,33.3333,33.3333,11100.0
2014-06-02 10:40:00,44.92,44.92,44.88,44.89,52100.0,33.3333,33.3333,33.3036,33.311,52100.0
2014-06-02 10:45:00,44.89,44.91,44.89,44.9,19300.0,33.311,33.3259,33.311,33.3185,19300.0
2014-06-02 10:50:00,44.9,44.91,44.9,44.9,9200.0,33.3185,33.3259,33.3185,33.3185,9200.0
2014-06-02 10:55:00,44.9,44.93,44.9,44.93,6500.0,33.3185,33.3407,33.3185,33.3407,6500.0
2014-06-02 11:00:00,44.94,44.94,44.92,44.94,34100.0,33.3481,33.3481,33.3333,33.3481,34100.0
2014-06-02 11:05:00,44.94,44.96,44.93,44.95,32700.0,33.3481,33.363,33.3407,33.3556,32700.0
2014-06-02 11:10:00,44.95,44.96,44.93,44.94,45500.0,33.3556,33.363,33.3407,33.3481,45500.0
2014-06-02 11:15:00,44.94,44.96,44.94,44.94,49500.0,33.3481,33.363,33.3481,33.3481,49500.0
2014-06-02 11:20:00,44.95,44.95,44.93,44.94,7400.0,33.3556,33.3556,33.3407,33.3481,7400.0
2014-06-02 11:25:00,44.94,44.98,44.93,44.97,40300.0,33.3481,33.3778,33.3407,33.3704,40300.0
2014-06-02 11:30:00,44.97,44.98,44.95,44.96,60900.0,33.3704,33.3778,33.3556,33.363,60900.0
2014-06-02 11:35:00,44.96,44.97,44.95,44.95,16200.0,33.363,33.3704,33.3556,33.3556,16200.0
2014-06-02 11:40:00,44.94,44.96,44.94,44.94,41900.0,33.3481,33.363,33.3481,33.3481,41900.0
2014-06-02 11:45:00,44.95,44.95,44.93,44.94,67500.0,33.3556,33.3556,33.3407,33.3481,67500.0
2014-06-02 11:50:00,44.94,44.94,44.93,44.94,10600.0,33.3481,33.3481,33.3407,33.3481,10600.0
2014-06-02 11:55:00,44.94,44.94,44.9,44.91,67300.0,33.3481,33.3481,33.3185,33.3259,67300.0
2014-06-02 12:00:00,44.92,44.92,44.91,44.91,16000.0,33.3333,33.3333,33.3259,33.3259,16000.0
2014-06-02 12:05:00,44.92,44.93,44.92,44.93,13600.0,33.3333,33.3407,33.3333,33.3407,13600.0
2014-06-02 12:10:00,44.93,44.94,44.92,44.94,17100.0,33.3407,33.3481,33.3333,33.3481,17100.0
2014-06-02 12:15:00,44.94,44.94,44.91,44.91,32400.0,33.3481,33.3481,33.3259,33.3259,32400.0
2014-06-02 12:20:00,44.92,44.93,44.91,44.93,88900.0,33.3333,33.3407,33.3259,33.3407,88900.0
2014-06-02 12:25:00,44.93,44.96,44.93,44.95,42200.0,33.3407,33.363,33.3407,33.3556,42200.0
2014-06-02 12:30:00,44.96,44.97,44.95,44.96,28400.0,33.363,33.3704,33.3556,33.363,28400.0
2014-06-02 12:35:00,44.96,44.96,44.95,44.96,69800.0,33.363,33.363,33.3556,33.363,69800.0
2014-06-02 12:40:00,44.96,44.98,44.96,44.98,8100.0,33.363,33.3778,33.363,33.3778,8100.0
2014-06-02 12:45:00,44.98,44.98,44.97,44.98,4200.0,33.3778,33.3778,33.3704,33.3778,4200.0
2014-06-02 12:50:00,44.98,44.98,44.96,44.98,10000.0,33.3778,33.3778,33.363,33.3778,10000.0
2014-06-02 12:55:00,44.97,44.98,44.97,44.98,9300.0,33.3704,33.3778,33.3704,33.3778,9300.0
2014-06-02 13:00:00,44.98,44.98,44.97,44.98,5400.0,33.3778,33.3778,33.3704,33.3778,5400.0
2014-06-02 13:05:00,44.97,44.98,44.95,44.97,20700.0,33.3704,33.3778,33.3556,33.3704,20700.0
2014-06-02 13:10:00,44.97,44.98,44.96,44.97,17900.0,33.3704,33.3778,33.363,33.3704,17900.0
2014-06-02 13:15:00,44.98,44.98,44.96,44.97,9500.0,33.3778,33.3778,33.363,33.3704,9500.0
2014-06-02 13:20:00,44.96,44.98,44.96,44.98,9700.0,33.363,33.3778,33.363,33.3778,9700.0
2014-06-02 13:25:00,44.98,44.98,44.96,44.97,12600.0,33.3778,33.3778,33.363,33.3704,12600.0
2014-06-02 13:30:00,44.97,44.97,44.95,44.97,13200.0,33.3704,33.3704,33.3556,33.3704,13200.0
2014-06-02 13:35:00,44.97,44.98,44.97,44.97,12400.0,33.3704,33.3778,33.3704,33.3704,12400.0
2014-06-02 13:40:00,44.98,44.99,44.97,44.97,34200.0,33.3778,33.3852,33.3704,33.3704,34200.0
2014-06-02 13:45:00,44.98,44.98,44.97,44.98,4700.0,33.3778,33.3778,33.3704,33.3778,4700.0
2014-06-02 13:50:00,44.98,45.0,44.98,44.99,17600.0,33.3778,33.3927,33.3778,33.3852,17600.0
2014-06-02 13:55:00,44.99,45.0,44.98,45.0,13300.0,33.3852,33.3927,33.3778,33.3927,13300.0
2014-06-02 14:00:00,45.0,45.0,44.99,44.99,8100.0,33.3927,33.3927,33.3852,33.3852,8100.0
2014-06-02 14:05:00,45.0,45.0,44.99,45.0,15200.0,33.3927,33.3927,33.3852,33.3927,15200.0
2014-06-02 14:10:00,45.0,45.0,44.97,44.98,16200.0,33.3927,33.3927,33.3704,33.3778,16200.0
2014-06-02 14:15:00,44.98,44.98,44.97,44.98,17800.0,33.3778,33.3778,33.3704,33.3778,17800.0
2014-06-02 14:20:00,44.97,44.99,44.97,44.98,16700.0,33.3704,33.3852,33.3704,33.3778,16700.0
2014-06-02 14:25:00,44.98,44.99,44.98,44.98,15900.0,33.3778,33.3852,33.3778,33.3778,15900.0
2014-06-02 14:30:00,44.99,44.99,44.98,44.99,6200.0,33.3852,33.3852,33.3778,33.3852,6200.0
2014-06-02 14:35:00,44.99,44.99,44.97,44.98,89000.0,33.3852,33.3852,33.3704,33.3778,89000.0
2014-06-02 14:40:00,44.98,44.98,44.97,44.97,9200.0,33.3778,33.3778,33.3704,33.3704,9200.0
2014-06-02 14:45:00,44.98,44.98,44.96,44.97,12900.0,33.3778,33.3778,33.363,33.3704,12900.0
2014-06-02 14:50:00,44.96,44.97,44.96,44.97,8800.0,33.363,33.3704,33.363,33.3704,8800.0
2014-06-02 14:55:00,44.97,44.97,44.96,44.97,33400.0,33.3704,33.3704,33.363,33.3704,33400.0
2014-06-02 15:00:00,44.97,44.97,44.95,44.96,21700.0,33.3704,33.3704,33.3556,33.363,21700.0
2014-06-02 15:05:00,44.96,44.96,44.95,44.95,31600.0,33.363,33.363,33.3556,33.3556,31600.0
2014-06-02 15:10:00,44.96,44.96,44.95,44.95,30900.0,33.363,33.363,33.3556,33.3556,30900.0
2014-06-02 15:15:00,44.94,44.97,44.94,44.96,32200.0,33.3481,33.3704,33.3481,33.363,32200.0
2014-06-02 15:20:00,44.97,44.97,44.95,44.96,32500.0,33.3704,33.3704,33.3556,33.363,32500.0
2014-06-02 15:25:00,44.96,44.96,44.95,44.95,25200.0,33.363,33.363,33.3556,33.3556,25200.0
2014-06-02 15:30:00,44.95,44.98,44.95,44.97,130300.0,33.3556,33.3778,33.3556,33.3704,130300.0
2014-06-02 15:35:00,44.97,44.98,44.96,44.96,40000.0,33.3704,33.3778,33.363,33.363,40000.0
2014-06-02 15:40:00,44.96,44.97,44.95,44.97,167400.0,33.363,33.3704,33.3556,33.3704,167400.0
2014-06-02 15:45:00,44.97,44.98,44.95,44.96,54000.0,33.3704,33.3778,33.3556,33.363,54000.0
2014-06-02 15:50:00,44.96,44.97,44.95,44.96,35700.0,33.363,33.3704,33.3556,33.363,35700.0
2014-06-02 15:55:00,44.95,44.96,44.93,44.94,171700.0,33.3556,33.363,33.3407,33.3481,171700.0
2014-06-03 09:30:00,44.87,44.9,44.77,44.8,50800.0,33.2962,33.3185,33.222,33.2442,50800.0
2014-06-03 09:35:00,44.8,44.82,44.79,44.79,31100.0,33.2442,33.2591,33.2368,33.2368,31100.0
2014-06-03 09:40:00,44.8,44.8,44.76,44.78,53600.0,33.2442,33.2442,33.2146,33.2294,53600.0
2014-06-03 09:45:00,44.78,44.79,44.76,44.78,45200.0,33.2294,33.2368,33.2146,33.2294,45200.0
2014-06-03 09:50:00,44.78,44.81,44.78,44.79,21600.0,33.2294,33.2517,33.2294,33.2368,21600.0
2014-06-03 09:55:00,44.79,44.8,44.78,44.78,20600.0,33.2368,33.2442,33.2294,33.2294,20600.0
2014-06-03 10:00:00,44.79,44.8,44.77,44.8,140500.0,33.2368,33.2442,33.222,33.2442,140500.0
2014-06-03 10:05:00,44.79,44.81,44.78,44.8,54500.0,33.2368,33.2517,33.2294,33.2442,54500.0
2014-06-03 10:10:00,44.8,44.82,44.8,44.82,7900.0,33.2442,33.2591,33.2442,33.2591,7900.0
2014-06-03 10:15:00,44.82,44.82,44.8,44.81,14800.0,33.2591,33.2591,33.2442,33.2517,14800.0
2014-06-03 10:20:00,44.8,44.82,44.8,44.8,10500.0,33.2442,33.2591,33.2442,33.2442,10500.0
2014-06-03 10:25:00,44.8,44.81,44.79,44.79,12700.0,33.2442,33.2517,33.2368,33.2368,12700.0
2014-06-03 10:30:00,44.8,44.8,44.78,44.79,6300.0,33.2442,33.2442,33.2294,33.2368,6300.0
2014-06-03 10:35:00,44.79,44.81,44.79,44.8,38300.0,33.2368,33.2517,33.2368,33.2442,38300.0
2014-06-03 10:40:00,44.8,44.81,44.77,44.77,120300.0,33.2442,33.2517,33.222,33.222,120300.0
2014-06-03 10:45:00,44.77,44.77,44.75,44.77,15200.0,33.222,33.222,33.2071,33.222,15200.0
2014-06-03 10:50:00,44.76,44.77,44.76,44.77,7100.0,33.2146,33.222,33.2146,33.222,7100.0
2014-06-03 10:55:00,44.76,44.79,44.76,44.79,62700.0,33.2146,33.2368,33.2146,33.2368,62700.0
2014-06-03 11:00:00,44.78,44.79,44.77,44.78,38100.0,33.2294,33.2368,33.222,33.2294,38100.0
2014-06-03 11:05:00,44.78,44.81,44.77,44.81,17400.0,33.2294,33.2517,33.222,33.2517,17400.0
2014-06-03 11:10:00,44.81,44.82,44.8,44.82,118400.0,33.2517,33.2591,33.2442,33.2591,118400.0
2014-06-03 11:15:00,44.82,44.84,44.81,44.84,15300.0,33.2591,33.2739,33.2517,33.2739,15300.0
2014-06-03 11:20:00,44.84,44.84,44.82,44.83,14600.0,33.2739,33.2739,33.2591,33.2665,14600.0
2014-06-03 11:25:00,44.83,44.83,44.82,44.83,3500.0,33.2665,33.2665,33.2591,33.2665,3500.0
2014-06-03 11:30:00,44.83,44.83,44.82,44.83,54900.0,33.2665,33.2665,33.2591,33.2665,54900.0
2014-06-03 11:35:00,44.83,44.83,44.81,44.81,83000.0,33.2665,33.2665,33.2517,33.2517,83000.0
2014-06-03 11:40:00,44.81,44.81,44.77,44.78,56600.0,33.2517,33.2517,33.222,33.2294,56600.0
2014-06-03 11:45:00,44.78,44.79,44.77,44.79,6100.0,33.2294,33.2368,33.222,33.2368,6100.0
2014-06-03 11:50:00,44.79,44.8,44.79,44.79,13600.0,33.2368,33.2442,33.2368,33.2368,13600.0
2014-06-03 11:55:00,44.8,44.81,44.79,44.81,6200.0,33.2442,33.2517,33.2368,33.2517,6200.0
2014-06-03 12:00:00,44.81,44.82,44.8,44.82,10700.0,33.2517,33.2591,33.2442,33.2591,10700.0
2014-06-03 12:05:00,44.81,44.81,44.8,44.8,5100.0,33.2517,33.2517,33.2442,33.2442,5100.0
2014-06-03 12:10:00,44.8,44.83,44.8,44.83,13000.0,33.2442,33.2665,33.2442,33.2665,13000.0
2014-06-03 12:15:00,44.83,44.84,44.83,44.84,9200.0,33.2665,33.2739,33.2665,33.2739,9200.0
2014-06-03 12:20:00,44.84,44.86,44.84,44.86,36400.0,33.2739,33.2888,33.2739,33.2888,36400.0
2014-06-03 12:25:00,44.86,44.86,44.84,44.85,17200.0,33.2888,33.2888,33.2739,33.2814,17200.0
2014-06-03 12:30:00,44.85,44.85,44.83,44.83,10000.0,33.2814,33.2814,33.2665,33.2665,10000.0
2014-06-03 12:35:00,44.83,44.84,44.82,44.82,45200.0,33.2665,33.2739,33.2591,33.2591,45200.0
2014-06-03 12:40:00,44.83,44.83,44.83,44.83,5600.0,33.2665,33.2665,33.2665,33.2665,5600.0
2014-06-03 12:45:00,44.83,44.84,44.83,44.83,8000.0,33.2665,33.2739,33.2665,33.2665,8000.0
2014-06-03 12:50:00,44.82,44.83,44.82,44.82,5700.0,33.2591,33.2665,33.2591,33.2591,5700.0
2014-06-03 12:55:00,44.83,44.84,44.82,44.84,16800.0,33.2665,33.2739,33.2591,33.2739,16800.0
2014-06-03 13:00:00,44.84,44.84,44.82,44.83,3900.0,33.2739,33.2739,33.2591,33.2665,3900.0
2014-06-03 13:05:00,44.83,44.84,44.82,44.83,15800.0,33.2665,33.2739,33.2591,33.2665,15800.0
2014-06-03 13:10:00,44.82,44.83,44.8,44.8,24700.0,33.2591,33.2665,33.2442,33.2442,24700.0
2014-06-03 13:15:00,44.8,44.81,44.8,44.8,10300.0,33.2442,33.2517,33.2442,33.2442,10300.0
2014-06-03 13:20:00,44.81,44.81,44.8,44.81,8500.0,33.2517,33.2517,33.2442,33.2517,8500.0
2014-06-03 13:25:00,44.81,44.81,44.8,44.81,2600.0,33.2517,33.2517,33.2442,33.2517,2600.0
2014-06-03 13:30:00,44.81,44.81,44.8,44.8,3900.0,33.2517,33.2517,33.2442,33.2442,3900.0
2014-06-03 13:35:00,44.8,44.82,44.79,44.82,50900.0,33.2442,33.2591,33.2368,33.2591,50900.0
2014-06-03 13:40:00,44.81,44.81,44.8,44.8,59600.0,33.2517,33.2517,33.2442,33.2442,59600.0
2014-06-03 13:45:00,44.81,44.81,44.79,44.79,8400.0,33.2517,33.2517,33.2368,33.2368,8400.0
2014-06-03 13:50:00,44.79,44.8,44.79,44.8,3600.0,33.2368,33.2442,33.2368,33.2442,3600.0
2014-06-03 13:55:00,44.8,44.8,44.79,44.8,1200.0,33.2442,33.2442,33.2368,33.2442,1200.0
2014-06-03 14:00:00,44.8,44.81,44.79,44.81,60400.0,33.2442,33.2517,33.2368,33.2517,60400.0
2014-06-03 14:05:00,44.8,44.81,44.79,44.8,10700.0,33.2442,33.2517,33.2368,33.2442,10700.0
2014-06-03 14:10:00,44.79,44.8,44.78,44.79,15100.0,33.2368,33.2442,33.2294,33.2368,15100.0
2014-06-03 14:15:00,44.79,44.8,44.78,44.8,8400.0,33.2368,33.2442,33.2294,33.2442,8400.0
2014-06-03 14:20:00,44.8,44.81,44.79,44.81,10700.0,33.2442,33.2517,33.2368,33.2517,10700.0
2014-06-03 14:25:00,44.8,44.81,44.79,44.8,8700.0,33.2442,33.2517,33.2368,33.2442,8700.0
2014-06-03 14:30:00,44.8,44.8,44.79,44.8,4500.0,33.2442,33.2442,33.2368,33.2442,4500.0
2014-06-03 14:35:00,44.8,44.81,44.79,44.81,13100.0,33.2442,33.2517,33.2368,33.2517,13100.0
2014-06-03 14:40:00,44.81,44.81,44.8,44.8,14300.0,33.2517,33.2517,33.2442,33.2442,14300.0
2014-06-03 14:45:00,44.8,44.8,44.77,44.77,229700.0,33.2442,33.2442,33.222,33.222,229700.0
2014-06-03 14:50:00,44.77,44.78,44.77,44.77,12500.0,33.222,33.2294,33.222,33.222,12500.0
2014-06-03 14:55:00,44.78,44.78,44.77,44.77,3800.0,33.2294,33.2294,33.222,33.222,3800.0
2014-06-03 15:00:00,44.78,44.78,44.75,44.77,35600.0,33.2294,33.2294,33.2071,33.222,35600.0
2014-06-03 15:05:00,44.77,44.77,44.76,44.77,9700.0,33.222,33.222,33.2146,33.222,9700.0
2014-06-03 15:10:00,44.76,44.77,44.76,44.76,19200.0,33.2146,33.222,33.2146,33.2146,19200.0
2014-06-03 15:15:00,44.76,44.77,44.76,44.76,52000.0,33.2146,33.222,33.2146,33.2146,52000.0
2014-06-03 15:20:00,44.77,44.77,44.76,44.76,8000.0,33.222,33.222,33.2146,33.2146,8000.0
2014-06-03 15:25:00,44.76,44.78,44.76,44.78,40500.0,33.2146,33.2294,33.2146,33.2294,40500.0
2014-06-03 15:30:00,44.78,44.78,44.77,44.78,24700.0,33.2294,33.2294,33.222,33.2294,24700.0
2014-06-03 15:35:00,44.78,44.78,44.77,44.78,31200.0,33.2294,33.2294,33.222,33.2294,31200.0
2014-06-03 15:40:00,44.77,44.78,44.77,44.77,40000.0,33.222,33.2294,33.222,33.222,40000.0
2014-06-03 15:45:00,44.78,44.79,44.77,44.77,93600.0,33.2294,33.2368,33.222,33.222,93600.0
2014-06-03 15:50:00,44.78,44.78,44.77,44.78,14700.0,33.2294,33.2294,33.222,33.2294,14700.0
2014-06-03 15:55:00,44.77,44.78,44.76,44.77,248200.0,33.222,33.2294,33.2146,33.222,248200.0
2014-06-04 09:30:00,44.74,44.8,44.72,44.8,95300.0,33.1997,33.2442,33.1849,33.2442,95300.0
2014-06-04 09:35:00,44.81,44.84,44.79,44.79,33800.0,33.2517,33.2739,33.2368,33.2368,33800.0
2014-06-04 09:40:00,44.78,44.78,44.72,44.74,35500.0,33.2294,33.2294,33.1849,33.1997,35500.0
2014-06-04 09:45:00,44.75,44.78,44.73,44.78,64700.0,33.2071,33.2294,33.1923,33.2294,64700.0
2014-06-04 09:50:00,44.78,44.78,44.76,44.78,42300.0,33.2294,33.2294,33.2146,33.2294,42300.0
2014-06-04 09:55:00,44.78,44.8,44.78,44.79,40300.0,33.2294,33.2442,33.2294,33.2368,40300.0
2014-06-04 10:00:00,44.8,44.81,44.78,44.8,35400.0,33.2442,33.2517,33.2294,33.2442,35400.0
2014-06-04 10:05:00,44.8,44.8,44.79,44.8,28300.0,33.2442,33.2442,33.2368,33.2442,28300.0
2014-06-04 10:10:00,44.8,44.8,44.78,44.79,35300.0,33.2442,33.2442,33.2294,33.2368,35300.0
2014-06-04 10:15:00,44.79,44.79,44.74,44.75,57800.0,33.2368,33.2368,33.1997,33.2071,57800.0
2014-06-04 10:20:00,44.75,44.78,44.75,44.76,54200.0,33.2071,33.2294,33.2071,33.2146,54200.0
2014-06-04 10:25:00,44.76,44.79,44.76,44.78,11400.0,33.2146,33.2368,33.2146,33.2294,11400.0
2014-06-04 10:30:00,44.79,44.8,44.79,44.8,6100.0,33.2368,33.2442,33.2368,33.2442,6100.0
2014-06-04 10:35:00,44.8,44.8,44.79,44.8,15900.0,33.2442,33.2442,33.2368,33.2442,15900.0
2014-06-04 10:40:00,44.81,44.82,44.8,44.81,43200.0,33.2517,33.2591,33.2442,33.2517,43200.0
2014-06-04 10:45:00,44.82,44.82,44.81,44.82,47300.0,33.2591,33.2591,33.2517,33.2591,47300.0
2014-06-04 10:50:00,44.82,44.86,44.81,44.86,16100.0,33.2591,33.2888,33.2517,33.2888,16100.0
2014-06-04 10:55:00,44.86,44.87,44.85,44.87,18100.0,33.2888,33.2962,33.2814,33.2962,18100.0
2014-06-04 11:00:00,44.87,44.88,44.86,44.88,68100.0,33.2962,33.3036,33.2888,33.3036,68100.0
2014-06-04 11:05:00,44.88,44.9,44.88,44.9,63600.0,33.3036,33.3185,33.3036,33.3185,63600.0
2014-06-04 11:10:00,44.9,44.91,44.9,44.91,5600.0,33.3185,33.3259,33.3185,33.3259,5600.0
2014-06-04 11:15:00,44.91,44.91,44.9,44.91,12200.0,33.3259,33.3259,33.3185,33.3259,12200.0
2014-06-04 11:20:00,44.92,44.95,44.92,44.95,21900.0,33.3333,33.3556,33.3333,33.3556,21900.0
2014-06-04 11:25:00,44.95,44.96,44.94,44.96,11800.0,33.3556,33.363,33.3481,33.363,11800.0
2014-06-04 11:30:00,44.95,44.96,44.94,44.95,19500.0,33.3556,33.363,33.3481,33.3556,19500.0
2014-06-04 11:35:00,44.94,44.97,44.94,44.95,30800.0,33.3481,33.3704,33.3481,33.3556,30800.0
2014-06-04 11:40:00,44.96,44.96,44.93,44.93,76600.0,33.363,33.363,33.3407,33.3407,76600.0
2014-06-04 11:45:00,44.93,44.94,44.93,44.93,20400.0,33.3407,33.3481,33.3407,33.3407,20400.0
2014-06-04 11:50:00,44.93,44.94,44.92,44.93,3900.0,33.3407,33.3481,33.3333,33.3407,3900.0
2014-06-04 11:55:00,44.92,44.93,44.91,44.92,6100.0,33.3333,33.3407,33.3259,33.3333,6100.0
2014-06-04 12:00:00,44.91,44.93,44.91,44.93,7900.0,33.3259,33.3407,33.3259,33.3407,7900.0
2014-06-04 12:05:00,44.92,44.93,44.91,44.91,4400.0,33.3333,33.3407,33.3259,33.3259,4400.0
2014-06-04 12:10:00,44.91,44.92,44.9,44.91,11800.0,33.3259,33.3333,33.3185,33.3259,11800.0
2014-06-04 12:15:00,44.9,44.9,44.88,44.88,13700.0,33.3185,33.3185,33.3036,33.3036,13700.0
2014-06-04 12:20:00,44.89,44.9,44.87,44.9,12400.0,33.311,33.3185,33.2962,33.3185,12400.0
2014-06-04 12:25:00,44.89,44.9,44.89,44.89,14700.0,33.311,33.3185,33.311,33.311,14700.0
2014-06-04 12:30:00,44.9,44.91,44.89,44.9,11700.0,33.3185,33.3259,33.311,33.3185,11700.0
2014-06-04 12:35:00,44.91,44.92,44.9,44.92,5900.0,33.3259,33.3333,33.3185,33.3333,5900.0
2014-06-04 12:40:00,44.92,44.94,44.92,44.93,9700.0,33.3333,33.3481,33.3333,33.3407,9700.0
2014-06-04 12:45:00,44.93,44.94,44.92,44.93,18400.0,33.3407,33.3481,33.3333,33.3407,18400.0
2014-06-04 12:50:00,44.93,44.94,44.93,44.94,10300.0,33.3407,33.3481,33.3407,33.3481,10300.0
2014-06-04 12:55:00,44.94,44.95,44.94,44.94,17600.0,33.3481,33.3556,33.3481,33.3481,17600.0
2014-06-04 13:00:00,44.94,44.96,44.94,44.96,3900.0,33.3481,33.363,33.3481,33.363,3900.0
2014-06-04 13:05:00,44.95,44.96,44.94,44.94,11300.0,33.3556,33.363,33.3481,33.3481,11300.0
2014-06-04 13:10:00,44.95,44.95,44.94,44.95,7100.0,33.3556,33.3556,33.3481,33.3556,7100.0
2014-06-04 13:15:00,44.95,44.96,44.94,44.94,13200.0,33.3556,33.363,33.3481,33.3481,13200.0
2014-06-04 13:20:00,44.94,44.95,44.92,44.94,22400.0,33.3481,33.3556,33.3333,33.3481,22400.0
2014-06-04 13:25:00,44.93,44.94,44.92,44.92,9100.0,33.3407,33.3481,33.3333,33.3333,9100.0
2014-06-04 13:30:00,44.92,44.93,44.91,44.92,9400.0,33.3333,33.3407,33.3259,33.3333,9400.0
2014-06-04 13:35:00,44.93,44.93,44.92,44.93,15100.0,33.3407,33.3407,33.3333,33.3407,15100.0
2014-06-04 13:40:00,44.92,44.92,44.91,44.91,3500.0,33.3333,33.3333,33.3259,33.3259,3500.0
2014-06-04 13:45:00,44.91,44.92,44.91,44.92,7500.0,33.3259,33.3333,33.3259,33.3333,7500.0
2014-06-04 13:50:00,44.91,44.92,44.91,44.92,5100.0,33.3259,33.3333,33.3259,33.3333,5100.0
2014-06-04 13:55:00,44.93,44.93,44.92,44.93,3800.0,33.3407,33.3407,33.3333,33.3407,3800.0
2014-06-04 14:00:00,44.93,44.93,44.92,44.92,11700.0,33.3407,33.3407,33.3333,33.3333,11700.0
2014-06-04 14:05:00,44.92,44.92,44.91,44.91,16300.0,33.3333,33.3333,33.3259,33.3259,16300.0
2014-06-04 14:10:00,44.91,44.92,44.91,44.91,3000.0,33.3259,33.3333,33.3259,33.3259,3000.0
2014-06-04 14:15:00,44.92,44.92,44.91,44.92,13200.0,33.3333,33.3333,33.3259,33.3333,13200.0
2014-06-04 14:20:00,44.92,44.92,44.91,44.91,5200.0,33.3333,33.3333,33.3259,33.3259,5200.0
2014-06-04 14:25:00,44.91,44.92,44.91,44.91,8900.0,33.3259,33.3333,33.3259,33.3259,8900.0
2014-06-04 14:30:00,44.92,44.93,44.91,44.93,23000.0,33.3333,33.3407,33.3259,33.3407,23000.0
2014-06-04 14:35:00,44.92,44.94,44.92,44.94,9600.0,33.3333,33.3481,33.3333,33.3481,9600.0
2014-06-04 14:40:00,44.93,44.94,44.91,44.93,26100.0,33.3407,33.3481,33.3259,33.3407,26100.0
2014-06-04 14:45:00,44.92,44.94,44.92,44.92,22500.0,33.3333,33.3481,33.3333,33.3333,22500.0
2014-06-04 14:50:00,44.91,44.93,44.91,44.93,13300.0,33.3259,33.3407,33.3259,33.3407,13300.0
2014-06-04 14:55:00,44.92,44.92,44.91,44.92,11000.0,33.3333,33.3333,33.3259,33.3333,11000.0
2014-06-04 15:00:00,44.92,44.93,44.92,44.92,19700.0,33.3333,33.3407,33.3333,33.3333,19700.0
2014-06-04 15:05:00,44.93,44.93,44.92,44.92,44300.0,33.3407,33.3407,33.3333,33.3333,44300.0
2014-06-04 15:10:00,44.92,44.94,44.92,44.92,50200.0,33.3333,33.3481,33.3333,33.3333,50200.0
2014-06-04 15:15:00,44.93,44.94,44.92,44.94,26700.0,33.3407,33.3481,33.3333,33.3481,26700.0
2014-06-04 15:20:00,44.94,44.94,44.93,44.93,16600.0,33.3481,33.3481,33.3407,33.3407,16600.0
2014-06-04 15:25:00,44.94,44.95,44.94,44.95,19400.0,33.3481,33.3556,33.3481,33.3556,19400.0
2014-06-04 15:30:00,44.94,44.95,44.94,44.94,13800.0,33.3481,33.3556,33.3481,33.3481,13800.0
2014-06-04 15:35:00,44.94,44.97,44.94,44.95,114200.0,33.3481,33.3704,33.3481,33.3556,114200.0
2014-06-04 15:40:00,44.96,44.97,44.95,44.97,15300.0,33.363,33.3704,33.3556,33.3704,15300.0
2014-06-04 15:45:00,44.97,44.98,44.96,44.97,50700.0,33.3704,33.3778,33.363,33.3704,50700.0
2014-06-04 15:50:00,44.97,44.97,44.96,44.97,26500.0,33.3704,33.3704,33.363,33.3704,26500.0
2014-06-04 15:55:00,44.97,44.99,44.95,44.95,492800.0,33.3704,33.3852,33.3556,33.3556,492800.0
2014-06-05 09:30:00,44.94,44.99,44.91,44.97,148000.0,33.3481,33.3852,33.3259,33.3704,148000.0
2014-06-05 09:35:00,44.96,44.96,44.9,44.91,115700.0,33.363,33.363,33.3185,33.3259,115700.0
2014-06-05 09:40:00,44.9,44.92,44.89,44.91,168000.0,33.3185,33.3333,33.311,33.3259,168000.0
2014-06-05 09:45:00,44.91,44.95,44.91,44.95,71000.0,33.3259,33.3556,33.3259,33.3556,71000.0
2014-06-05 09:50:00,44.94,44.94,44.92,44.92,51200.0,33.3481,33.3481,33.3333,33.3333,51200.0
2014-06-05 09:55:00,44.91,44.93,44.89,44.93,93400.0,33.3259,33.3407,33.311,33.3407,93400.0
2014-06-05 10:00:00,44.93,44.94,44.91,44.91,88600.0,33.3407,33.3481,33.3259,33.3259,88600.0
2014-06-05 10:05:00,44.92,44.94,44.91,44.91,21600.0,33.3333,33.3481,33.3259,33.3259,21600.0
2014-06-05 10:10:00,44.91,44.92,44.9,44.92,44100.0,33.3259,33.3333,33.3185,33.3333,44100.0
2014-06-05 10:15:00,44.91,44.91,44.87,44.89,45500.0,33.3259,33.3259,33.2962,33.311,45500.0
2014-06-05 10:20:00,44.89,44.94,44.88,44.92,73400.0,33.311,33.3481,33.3036,33.3333,73400.0
2014-06-05 10:25:00,44.93,44.97,44.93,44.97,34000.0,33.3407,33.3704,33.3407,33.3704,34000.0
2014-06-05 10:30:00,44.98,44.99,44.98,44.98,15800.0,33.3778,33.3852,33.3778,33.3778,15800.0
2014-06-05 10:35:00,44.99,44.99,44.98,44.99,18200.0,33.3852,33.3852,33.3778,33.3852,18200.0
2014-06-05 10:40:00,45.0,45.04,45.0,45.03,140000.0,33.3927,33.4223,33.3927,33.4149,140000.0
2014-06-05 10:45:00,45.03,45.03,45.0,45.02,131000.0,33.4149,33.4149,33.3927,33.4075,131000.0
2014-06-05 10:50:00,45.03,45.03,45.0,45.01,89000.0,33.4149,33.4149,33.3927,33.4001,89000.0
2014-06-05 10:55:00,45.0,45.03,45.0,45.02,75800.0,33.3927,33.4149,33.3927,33.4075,75800.0
2014-06-05 11:00:00,45.03,45.05,45.02,45.04,120500.0,33.4149,33.4298,33.4075,33.4223,120500.0
2014-06-05 11:05:00,45.04,45.05,45.04,45.05,62800.0,33.4223,33.4298,33.4223,33.4298,62800.0
2014-06-05 11:10:00,45.05,45.07,45.05,45.06,15600.0,33.4298,33.4446,33.4298,33.4372,15600.0
2014-06-05 11:15:00,45.07,45.08,45.06,45.07,42700.0,33.4446,33.452,33.4372,33.4446,42700.0
2014-06-05 11:20:00,45.07,45.07,45.06,45.07,26300.0,33.4446,33.4446,33.4372,33.4446,26300.0
2014-06-05 11:25:00,45.07,45.08,45.06,45.07,57700.0,33.4446,33.452,33.4372,33.4446,57700.0
2014-06-05 11:30:00,45.07,45.09,45.05,45.08,41300.0,33.4446,33.4594,33.4298,33.452,41300.0
2014-06-05 11:35:00,45.08,45.09,45.07,45.08,32800.0,33.452,33.4594,33.4446,33.452,32800.0
2014-06-05 11:40:00,45.09,45.09,45.07,45.08,41800.0,33.4594,33.4594,33.4446,33.452,41800.0
2014-06-05 11:45:00,45.07,45.12,45.06,45.1,104800.0,33.4446,33.4817,33.4372,33.4669,104800.0
2014-06-05 11:50:00,45.1,45.13,45.1,45.13,34100.0,33.4669,33.4891,33.4669,33.4891,34100.0
2014-06-05 11:55:00,45.12,45.14,45.12,45.14,50900.0,33.4817,33.4965,33.4817,33.4965,50900.0
2014-06-05 12:00:00,45.14,45.17,45.14,45.16,101600.0,33.4965,33.5188,33.4965,33.5114,101600.0
2014-06-05 12:05:00,45.16,45.17,45.15,45.16,35100.0,33.5114,33.5188,33.504,33.5114,35100.0
2014-06-05 12:10:00,45.16,45.17,45.14,45.14,22000.0,33.5114,33.5188,33.4965,33.4965,22000.0
2014-06-05 12:15:00,45.15,45.15,45.12,45.13,64500.0,33.504,33.504,33.4817,33.4891,64500.0
2014-06-05 12:20:00,45.13,45.16,45.13,45.16,20900.0,33.4891,33.5114,33.4891,33.5114,20900.0
2014-06-05 12:25:00,45.16,45.16,45.15,45.15,25400.0,33.5114,33.5114,33.504,33.504,25400.0
2014-06-05 12:30:00,45.16,45.16,45.14,45.14,15100.0,33.5114,33.5114,33.4965,33.4965,15100.0
2014-06-05 12:35:00,45.14,45.15,45.13,45.15,53400.0,33.4965,33.504,33.4891,33.504,53400.0
2014-06-05 12:40:00,45.15,45.16,45.14,45.15,12200.0,33.504,33.5114,33.4965,33.504,12200.0
2014-06-05 12:45:00,45.15,45.15,45.13,45.13,10500.0,33.504,33.504,33.4891,33.4891,10500.0
2014-06-05 12:50:00,45.13,45.14,45.13,45.14,4900.0,33.4891,33.4965,33.4891,33.4965,4900.0
2014-06-05 12:55:00,45.14,45.14,45.12,45.12,5900.0,33.4965,33.4965,33.4817,33.4817,5900.0
2014-06-05 13:00:00,45.12,45.13,45.12,45.12,67900.0,33.4817,33.4891,33.4817,33.4817,67900.0
2014-06-05 13:05:00,45.13,45.14,45.11,45.13,116600.0,33.4891,33.4965,33.4743,33.4891,116600.0
2014-06-05 13:10:00,45.12,45.13,45.11,45.12,6500.0,33.4817,33.4891,33.4743,33.4817,6500.0
2014-06-05 13:15:00,45.12,45.13,45.11,45.13,26600.0,33.4817,33.4891,33.4743,33.4891,26600.0
2014-06-05 13:20:00,45.13,45.13,45.12,45.12,11600.0,33.4891,33.4891,33.4817,33.4817,11600.0
2014-06-05 13:25:00,45.12,45.13,45.11,45.11,22900.0,33.4817,33.4891,33.4743,33.4743,22900.0
2014-06-05 13:30:00,45.11,45.12,45.11,45.12,4400.0,33.4743,33.4817,33.4743,33.4817,4400.0
2014-06-05 13:35:00,45.11,45.12,45.1,45.11,21200.0,33.4743,33.4817,33.4669,33.4743,21200.0
2014-06-05 13:40:00,45.12,45.12,45.11,45.12,11700.0,33.4817,33.4817,33.4743,33.4817,11700.0
2014-06-05 13:45:00,45.12,45.12,45.11,45.12,12100.0,33.4817,33.4817,33.4743,33.4817,12100.0
2014-06-05 13:50:00,45.11,45.11,45.1,45.11,26000.0,33.4743,33.4743,33.4669,33.4743,26000.0
2014-06-05 13:55:00,45.11,45.13,45.1,45.13,21400.0,33.4743,33.4891,33.4669,33.4891,21400.0
2014-06-05 14:00:00,45.13,45.13,45.12,45.13,16400.0,33.4891,33.4891,33.4817,33.4891,16400.0
2014-06-05 14:05:00,45.12,45.13,45.1,45.11,35500.0,33.4817,33.4891,33.4669,33.4743,35500.0
2014-06-05 14:10:00,45.11,45.13,45.11,45.13,13100.0,33.4743,33.4891,33.4743,33.4891,13100.0
2014-06-05 14:15:00,45.13,45.13,45.12,45.13,10300.0,33.4891,33.4891,33.4817,33.4891,10300.0
2014-06-05 14:20:00,45.13,45.15,45.13,45.15,35300.0,33.4891,33.504,33.4891,33.504,35300.0
2014-06-05 14:25:00,45.15,45.15,45.13,45.13,19400.0,33.504,33.504,33.4891,33.4891,19400.0
2014-06-05 14:30:00,45.14,45.15,45.13,45.13,96200.0,33.4965,33.504,33.4891,33.4891,96200.0
2014-06-05 14:35:00,45.13,45.14,45.13,45.14,6800.0,33.4891,33.4965,33.4891,33.4965,6800.0
2014-06-05 14:40:00,45.14,45.15,45.13,45.14,28700.0,33.4965,33.504,33.4891,33.4965,28700.0
2014-06-05 14:45:00,45.15,45.15,45.14,45.15,24100.0,33.504,33.504,33.4965,33.504,24100.0
2014-06-05 14:50:00,45.14,45.15,45.12,45.13,16100.0,33.4965,33.504,33.4817,33.4891,16100.0
2014-06-05 14:55:00,45.13,45.14,45.12,45.12,39200.0,33.4891,33.4965,33.4817,33.4817,39200.0
2014-06-05 15:00:00,45.12,45.14,45.12,45.13,45300.0,33.4817,33.4965,33.4817,33.4891,45300.0
2014-06-05 15:05:00,45.13,45.14,45.12,45.13,32600.0,33.4891,33.4965,33.4817,33.4891,32600.0
2014-06-05 15:10:00,45.13,45.13,45.11,45.11,47000.0,33.4891,33.4891,33.4743,33.4743,47000.0
2014-06-05 15:15:00,45.1,45.12,45.1,45.12,19100.0,33.4669,33.4817,33.4669,33.4817,19100.0
2014-06-05 15:20:00,45.12,45.12,45.1,45.11,58300.0,33.4817,33.4817,33.4669,33.4743,58300.0
2014-06-05 15:25:00,45.1,45.11,45.08,45.08,27800.0,33.4669,33.4743,33.452,33.452,27800.0
2014-06-05 15:30:00,45.08,45.09,45.08,45.09,23900.0,33.452,33.4594,33.452,33.4594,23900.0
2014-06-05 15:35:00,45.09,45.11,45.08,45.11,36600.0,33.4594,33.4743,33.452,33.4743,36600.0
2014-06-05 15:40:00,45.11,45.12,45.09,45.12,53300.0,33.4743,33.4817,33.4594,33.4817,53300.0
2014-06-05 15:45:00,45.12,45.13,45.11,45.12,40400.0,33.4817,33.4891,33.4743,33.4817,40400.0
2014-06-05 15:50:00,45.12,45.13,45.11,45.12,98900.0,33.4817,33.4891,33.4743,33.4817,98900.0
2014-06-05 15:55:00,45.12,45.13,45.1,45.1,140000.0,33.4817,33.4891,33.4669,33.4669,140000.0
2014-06-06 09:30:00,45.12,45.19,45.11,45.17,118000.0,33.4817,33.5337,33.4743,33.5188,118000.0
2014-06-06 09:35:00,45.18,45.19,45.14,45.18,76600.0,33.5262,33.5337,33.4965,33.5262,76600.0
2014-06-06 09:40:00,45.18,45.2,45.16,45.18,81900.0,33.5262,33.5411,33.5114,33.5262,81900.0
2014-06-06 09:45:00,45.19,45.2,45.17,45.2,71300.0,33.5337,33.5411,33.5188,33.5411,71300.0
2014-06-06 09:50:00,45.2,45.2,45.17,45.19,69800.0,33.5411,33.5411,33.5188,33.5337,69800.0
2014-06-06 09:55:00,45.19,45.21,45.19,45.21,17000.0,33.5337,33.5485,33.5337,33.5485,17000.0
2014-06-06 10:00:00,45.21,45.23,45.2,45.22,7900.0,33.5485,33.5633,33.5411,33.5559,7900.0
2014-06-06 10:05:00,45.21,45.22,45.19,45.2,64700.0,33.5485,33.5559,33.5337,33.5411,64700.0
2014-06-06 10:10:00,45.2,45.21,45.2,45.2,7400.0,33.5411,33.5485,33.5411,33.5411,7400.0
2014-06-06 10:15:00,45.2,45.21,45.16,45.16,57400.0,33.5411,33.5485,33.5114,33.5114,57400.0
2014-06-06 10:20:00,45.16,45.19,45.16,45.19,21100.0,33.5114,33.5337,33.5114,33.5337,21100.0
2014-06-06 10:25:00,45.19,45.2,45.19,45.2,5200.0,33.5337,33.5411,33.5337,33.5411,5200.0
2014-06-06 10:30:00,45.19,45.2,45.18,45.18,8600.0,33.5337,33.5411,33.5262,33.5262,8600.0
2014-06-06 10:35:00,45.18,45.19,45.18,45.19,6600.0,33.5262,33.5337,33.5262,33.5337,6600.0
2014-06-06 10:40:00,45.2,45.2,45.19,45.19,34400.0,33.5411,33.5411,33.5337,33.5337,34400.0
2014-06-06 10:45:00,45.19,45.2,45.19,45.2,17900.0,33.5337,33.5411,33.5337,33.5411,17900.0
2014-06-06 10:50:00,45.2,45.23,45.2,45.22,21100.0,33.5411,33.5633,33.5411,33.5559,21100.0
2014-06-06 10:55:00,45.22,45.22,45.2,45.2,23900.0,33.5559,33.5559,33.5411,33.5411,23900.0
2014-06-06 11:00:00,45.21,45.22,45.21,45.22,11600.0,33.5485,33.5559,33.5485,33.5559,11600.0
2014-06-06 11:05:00,45.22,45.23,45.21,45.23,18000.0,33.5559,33.5633,33.5485,33.5633,18000.0
2014-06-06 11:10:00,45.23,45.23,45.19,45.2,49500.0,33.5633,33.5633,33.5337,33.5411,49500.0
2014-06-06 11:15:00,45.2,45.22,45.2,45.2,15100.0,33.5411,33.5559,33.5411,33.5411,15100.0
2014-06-06 11:20:00,45.2,45.2,45.17,45.18,15200.0,33.5411,33.5411,33.5188,33.5262,15200.0
2014-06-06 11:25:00,45.18,45.18,45.16,45.17,14600.0,33.5262,33.5262,33.5114,33.5188,14600.0
2014-06-06 11:30:00,45.16,45.16,45.15,45.15,70600.0,33.5114,33.5114,33.504,33.504,70600.0
2014-06-06 11:35:00,45.16,45.16,45.14,45.16,15900.0,33.5114,33.5114,33.4965,33.5114,15900.0
2014-06-06 11:40:00,45.16,45.16,45.14,45.15,11800.0,33.5114,33.5114,33.4965,33.504,11800.0
2014-06-06 11:45:00,45.15,45.16,45.14,45.14,38900.0,33.504,33.5114,33.4965,33.4965,38900.0
2014-06-06 11:50:00,45.14,45.14,45.13,45.14,11700.0,33.4965,33.4965,33.4891,33.4965,11700.0
2014-06-06 11:55:00,45.14,45.14,45.13,45.13,5400.0,33.4965,33.4965,33.4891,33.4891,5400.0
2014-06-06 12:00:00,45.14,45.14,45.13,45.13,7600.0,33.4965,33.4965,33.4891,33.4891,7600.0
2014-06-06 12:05:00,45.13,45.14,45.12,45.12,13800.0,33.4891,33.4965,33.4817,33.4817,13800.0
2014-06-06 12:10:00,45.12,45.14,45.12,45.14,15800.0,33.4817,33.4965,33.4817,33.4965,15800.0
2014-06-06 12:15:00,45.14,45.16,45.14,45.16,31100.0,33.4965,33.5114,33.4965,33.5114,31100.0
2014-06-06 12:20:00,45.15,45.16,45.15,45.15,4900.0,33.504,33.5114,33.504,33.504,4900.0
2014-06-06 12:25:00,45.16,45.16,45.15,45.16,61800.0,33.5114,33.5114,33.504,33.5114,61800.0
2014-06-06 12:30:00,45.16,45.16,45.15,45.16,32600.0,33.5114,33.5114,33.504,33.5114,32600.0
2014-06-06 12:35:00,45.16,45.19,45.16,45.19,24100.0,33.5114,33.5337,33.5114,33.5337,24100.0
2014-06-06 12:40:00,45.19,45.2,45.18,45.2,8800.0,33.5337,33.5411,33.5262,33.5411,8800.0
2014-06-06 12:45:00,45.2,45.2,45.18,45.18,7200.0,33.5411,33.5411,33.5262,33.5262,7200.0
2014-06-06 12:50:00,45.18,45.19,45.17,45.18,9400.0,33.5262,33.5337,33.5188,33.5262,9400.0
2014-06-06 12:55:00,45.17,45.19,45.16,45.16,22900.0,33.5188,33.5337,33.5114,33.5114,22900.0
2014-06-06 13:00:00,45.17,45.18,45.16,45.17,17800.0,33.5188,33.5262,33.5114,33.5188,17800.0
2014-06-06 13:05:00,45.17,45.17,45.16,45.17,8600.0,33.5188,33.5188,33.5114,33.5188,8600.0
2014-06-06 13:10:00,45.18,45.18,45.17,45.17,7800.0,33.5262,33.5262,33.5188,33.5188,7800.0
2014-06-06 13:15:00,45.17,45.19,45.17,45.19,21500.0,33.5188,33.5337,33.5188,33.5337,21500.0
2014-06-06 13:20:00,45.19,45.21,45.19,45.2,66400.0,33.5337,33.5485,33.5337,33.5411,66400.0
2014-06-06 13:25:00,45.2,45.21,45.2,45.2,39600.0,33.5411,33.5485,33.5411,33.5411,39600.0
2014-06-06 13:30:00,45.2,45.22,45.2,45.2,35300.0,33.5411,33.5559,33.5411,33.5411,35300.0
2014-06-06 13:35:00,45.2,45.21,45.19,45.2,20800.0,33.5411,33.5485,33.5337,33.5411,20800.0
2014-06-06 13:40:00,45.2,45.21,45.19,45.19,4900.0,33.5411,33.5485,33.5337,33.5337,4900.0
2014-06-06 13:45:00,45.19,45.23,45.19,45.22,48400.0,33.5337,33.5633,33.5337,33.5559,48400.0
2014-06-06 13:50:00,45.23,45.24,45.22,45.23,17300.0,33.5633,33.5708,33.5559,33.5633,17300.0
2014-06-06 13:55:00,45.23,45.23,45.22,45.23,11100.0,33.5633,33.5633,33.5559,33.5633,11100.0
2014-06-06 14:00:00,45.22,45.23,45.22,45.23,35800.0,33.5559,33.5633,33.5559,33.5633,35800.0
2014-06-06 14:05:00,45.23,45.23,45.22,45.22,16800.0,33.5633,33.5633,33.5559,33.5559,16800.0
2014-06-06 14:10:00,45.23,45.23,45.22,45.22,8400.0,33.5633,33.5633,33.5559,33.5559,8400.0
2014-06-06 14:15:00,45.22,45.22,45.2,45.2,8900.0,33.5559,33.5559,33.5411,33.5411,8900.0
2014-06-06 14:20:00,45.2,45.21,45.2,45.2,9200.0,33.5411,33.5485,33.5411,33.5411,9200.0
2014-06-06 14:25:00,45.2,45.2,45.19,45.19,13300.0,33.5411,33.5411,33.5337,33.5337,13300.0
2014-06-06 14:30:00,45.19,45.2,45.18,45.18,13800.0,33.5337,33.5411,33.5262,33.5262,13800.0
2014-06-06 14:35:00,45.18,45.19,45.18,45.18,5600.0,33.5262,33.5337,33.5262,33.5262,5600.0
2014-06-06 14:40:00,45.18,45.19,45.17,45.17,11700.0,33.5262,33.5337,33.5188,33.5188,11700.0
2014-06-06 14:45:00,45.18,45.18,45.17,45.17,5400.0,33.5262,33.5262,33.5188,33.5188,5400.0
2014-06-06 14:50:00,45.17,45.18,45.16,45.16,12200.0,33.5188,33.5262,33.5114,33.5114,12200.0
2014-06-06 14:55:00,45.16,45.17,45.16,45.16,18400.0,33.5114,33.5188,33.5114,33.5114,18400.0
2014-06-06 15:00:00,45.16,45.17,45.15,45.16,21600.0,33.5114,33.5188,33.504,33.5114,21600.0
2014-06-06 15:05:00,45.17,45.18,45.16,45.18,18400.0,33.5188,33.5262,33.5114,33.5262,18400.0
2014-06-06 15:10:00,45.18,45.19,45.18,45.18,23000.0,33.5262,33.5337,33.5262,33.5262,23000.0
2014-06-06 15:15:00,45.18,45.2,45.18,45.2,23400.0,33.5262,33.5411,33.5262,33.5411,23400.0
2014-06-06 15:20:00,45.19,45.2,45.18,45.18,43800.0,33.5337,33.5411,33.5262,33.5262,43800.0
2014-06-06 15:25:00,45.19,45.2,45.18,45.2,15600.0,33.5337,33.5411,33.5262,33.5411,15600.0
2014-06-06 15:30:00,45.2,45.2,45.17,45.18,29400.0,33.5411,33.5411,33.5188,33.5262,29400.0
2014-06-06 15:35:00,45.18,45.19,45.17,45.19,36100.0,33.5262,33.5337,33.5188,33.5337,36100.0
2014-06-06 15:40:00,45.19,45.19,45.17,45.17,74800.0,33.5337,33.5337,33.5188,33.5188,74800.0
2014-06-06 15:45:00,45.17,45.19,45.17,45.19,106600.0,33.5188,33.5337,33.5188,33.5337,106600.0
2014-06-06 15:50:00,45.19,45.19,45.18,45.18,102800.0,33.5337,33.5337,33.5262,33.5262,102800.0
2014-06-06 15:55:00,45.18,45.23,45.18,45.23,271200.0,33.5262,33.5633,33.5262,33.5633,271200.0
2014-06-09 09:30:00,45.13,45.21,45.13,45.21,106800.0,33.4891,33.5485,33.4891,33.5485,106800.0
2014-06-09 09:35:00,45.22,45.23,45.2,45.21,347900.0,33.5559,33.5633,33.5411,33.5485,347900.0
2014-06-09 09:40:00,45.21,45.24,45.2,45.24,58100.0,33.5485,33.5708,33.5411,33.5708,58100.0
2014-06-09 09:45:00,45.23,45.27,45.23,45.27,154600.0,33.5633,33.593,33.5633,33.593,154600.0
2014-06-09 09:50:00,45.27,45.27,45.21,45.21,95700.0,33.593,33.593,33.5485,33.5485,95700.0
2014-06-09 09:55:00,45.2,45.22,45.19,45.21,127400.0,33.5411,33.5559,33.5337,33.5485,127400.0
2014-06-09 10:00:00,45.21,45.22,45.17,45.17,48900.0,33.5485,33.5559,33.5188,33.5188,48900.0
2014-06-09 10:05:00,45.17,45.18,45.16,45.16,142600.0,33.5188,33.5262,33.5114,33.5114,142600.0
2014-06-09 10:10:00,45.16,45.16,45.13,45.16,84100.0,33.5114,33.5114,33.4891,33.5114,84100.0
2014-06-09 10:15:00,45.16,45.16,45.14,45.15,122100.0,33.5114,33.5114,33.4965,33.504,122100.0
2014-06-09 10:20:00,45.16,45.17,45.16,45.17,5100.0,33.5114,33.5188,33.5114,33.5188,5100.0
2014-06-09 10:25:00,45.17,45.18,45.16,45.17,5800.0,33.5188,33.5262,33.5114,33.5188,5800.0
2014-06-09 10:30:00,45.18,45.18,45.15,45.15,123200.0,33.5262,33.5262,33.504,33.504,123200.0
2014-06-09 10:35:00,45.15,45.16,45.14,45.16,7900.0,33.504,33.5114,33.4965,33.5114,7900.0
2014-06-09 10:40:00,45.15,45.16,45.15,45.15,10900.0,33.504,33.5114,33.504,33.504,10900.0
2014-06-09 10:45:00,45.15,45.15,45.14,45.15,11500.0,33.504,33.504,33.4965,33.504,11500.0
2014-06-09 10:50:00,45.15,45.15,45.14,45.15,8000.0,33.504,33.504,33.4965,33.504,8000.0
2014-06-09 10:55:00,45.15,45.16,45.13,45.15,23900.0,33.504,33.5114,33.4891,33.504,23900.0
2014-06-09 11:00:00,45.15,45.16,45.15,45.15,15300.0,33.504,33.5114,33.504,33.504,15300.0
2014-06-09 11:05:00,45.15,45.16,45.14,45.14,5700.0,33.504,33.5114,33.4965,33.4965,5700.0
2014-06-09 11:10:00,45.15,45.15,45.14,45.14,5200.0,33.504,33.504,33.4965,33.4965,5200.0
2014-06-09 11:15:00,45.15,45.17,45.14,45.16,117600.0,33.504,33.5188,33.4965,33.5114,117600.0
2014-06-09 11:20:00,45.16,45.18,45.16,45.18,63300.0,33.5114,33.5262,33.5114,33.5262,63300.0
2014-06-09 11:25:00,45.17,45.18,45.17,45.17,35000.0,33.5188,33.5262,33.5188,33.5188,35000.0
2014-06-09 11:30:00,45.17,45.19,45.17,45.18,54700.0,33.5188,33.5337,33.5188,33.5262,54700.0
2014-06-09 11:35:00,45.18,45.19,45.17,45.19,2900.0,33.5262,33.5337,33.5188,33.5337,2900.0
2014-06-09 11:40:00,45.19,45.2,45.19,45.2,13700.0,33.5337,33.5411,33.5337,33.5411,13700.0
2014-06-09 11:45:00,45.19,45.21,45.19,45.2,14100.0,33.5337,33.5485,33.5337,33.5411,14100.0
2014-06-09 11:50:00,45.21,45.21,45.18,45.18,62200.0,33.5485,33.5485,33.5262,33.5262,62200.0
2014-06-09 11:55:00,45.19,45.19,45.17,45.18,166900.0,33.5337,33.5337,33.5188,33.5262,166900.0
2014-06-09 12:00:00,45.18,45.18,45.16,45.16,11300.0,33.5262,33.5262,33.5114,33.5114,11300.0
2014-06-09 12:05:00,45.16,45.17,45.16,45.16,5600.0,33.5114,33.5188,33.5114,33.5114,5600.0
2014-06-09 12:10:00,45.16,45.16,45.15,45.16,12800.0,33.5114,33.5114,33.504,33.5114,12800.0
2014-06-09 12:15:00,45.16,45.16,45.15,45.15,17600.0,33.5114,33.5114,33.504,33.504,17600.0
2014-06-09 12:20:00,45.15,45.16,45.14,45.16,19700.0,33.504,33.5114,33.4965,33.5114,19700.0
2014-06-09 12:25:00,45.15,45.16,45.14,45.16,34100.0,33.504,33.5114,33.4965,33.5114,34100.0
2014-06-09 12:30:00,45.16,45.18,45.15,45.17,46100.0,33.5114,33.5262,33.504,33.5188,46100.0
2014-06-09 12:35:00,45.17,45.18,45.16,45.16,6800.0,33.5188,33.5262,33.5114,33.5114,6800.0
2014-06-09 12:40:00,45.16,45.17,45.15,45.15,9900.0,33.5114,33.5188,33.504,33.504,9900.0
2014-06-09 12:45:00,45.16,45.16,45.15,45.15,7100.0,33.5114,33.5114,33.504,33.504,7100.0
2014-06-09 12:50:00,45.15,45.16,45.15,45.16,8300.0,33.504,33.5114,33.504,33.5114,8300.0
2014-06-09 12:55:00,45.16,45.16,45.15,45.15,7000.0,33.5114,33.5114,33.504,33.504,7000.0
2014-06-09 13:00:00,45.15,45.17,45.15,45.16,18600.0,33.504,33.5188,33.504,33.5114,18600.0
2014-06-09 13:05:00,45.16,45.16,45.16,45.16,4600.0,33.5114,33.5114,33.5114,33.5114,4600.0
2014-06-09 13:10:00,45.17,45.17,45.16,45.16,6600.0,33.5188,33.5188,33.5114,33.5114,6600.0
2014-06-09 13:15:00,45.16,45.17,45.15,45.16,65700.0,33.5114,33.5188,33.504,33.5114,65700.0
2014-06-09 13:20:00,45.16,45.18,45.14,45.14,23200.0,33.5114,33.5262,33.4965,33.4965,23200.0
2014-06-09 13:25:00,45.13,45.14,45.12,45.13,64700.0,33.4891,33.4965,33.4817,33.4891,64700.0
2014-06-09 13:30:00,45.12,45.14,45.09,45.1,790200.0,33.4817,33.4965,33.4594,33.4669,790200.0
2014-06-09 13:35:00,45.1,45.16,45.09,45.16,143300.0,33.4669,33.5114,33.4594,33.5114,143300.0
2014-06-09 13:40:00,45.15,45.18,45.15,45.17,17300.0,33.504,33.5262,33.504,33.5188,17300.0
2014-06-09 13:45:00,45.18,45.18,45.16,45.16,115200.0,33.5262,33.5262,33.5114,33.5114,115200.0
2014-06-09 13:50:00,45.16,45.17,45.15,45.16,95300.0,33.5114,33.5188,33.504,33.5114,95300.0
2014-06-09 13:55:00,45.16,45.17,45.16,45.16,54500.0,33.5114,33.5188,33.5114,33.5114,54500.0
2014-06-09 14:00:00,45.16,45.17,45.16,45.16,38600.0,33.5114,33.5188,33.5114,33.5114,38600.0
2014-06-09 14:05:00,45.16,45.17,45.14,45.14,31900.0,33.5114,33.5188,33.4965,33.4965,31900.0
2014-06-09 14:10:00,45.14,45.15,45.11,45.12,43500.0,33.4965,33.504,33.4743,33.4817,43500.0
2014-06-09 14:15:00,45.12,45.13,45.12,45.13,38400.0,33.4817,33.4891,33.4817,33.4891,38400.0
2014-06-09 14:20:00,45.13,45.15,45.12,45.14,35100.0,33.4891,33.504,33.4817,33.4965,35100.0
2014-06-09 14:25:00,45.14,45.15,45.13,45.13,28300.0,33.4965,33.504,33.4891,33.4891,28300.0
2014-06-09 14:30:00,45.14,45.15,45.12,45.12,98500.0,33.4965,33.504,33.4817,33.4817,98500.0
2014-06-09 14:35:00,45.13,45.14,45.12,45.13,120100.0,33.4891,33.4965,33.4817,33.4891,120100.0
2014-06-09 14:40:00,45.13,45.15,45.13,45.15,88900.0,33.4891,33.504,33.4891,33.504,88900.0
2014-06-09 14:45:00,45.16,45.16,45.13,45.14,75700.0,33.5114,33.5114,33.4891,33.4965,75700.0
2014-06-09 14:50:00,45.14,45.16,45.14,45.16,64800.0,33.4965,33.5114,33.4965,33.5114,64800.0
2014-06-09 14:55:00,45.16,45.16,45.14,45.15,28700.0,33.5114,33.5114,33.4965,33.504,28700.0
2014-06-09 15:00:00,45.14,45.16,45.14,45.15,31700.0,33.4965,33.5114,33.4965,33.504,31700.0
2014-06-09 15:05:00,45.15,45.15,45.14,45.14,18200.0,33.504,33.504,33.4965,33.4965,18200.0
2014-06-09 15:10:00,45.14,45.15,45.13,45.13,82100.0,33.4965,33.504,33.4891,33.4891,82100.0
2014-06-09 15:15:00,45.14,45.15,45.13,45.15,22900.0,33.4965,33.504,33.4891,33.504,22900.0
2014-06-09 15:20:00,45.15,45.16,45.14,45.16,44200.0,33.504,33.5114,33.4965,33.5114,44200.0
2014-06-09 15:25:00,45.15,45.18,45.15,45.17,47000.0,33.504,33.5262,33.504,33.5188,47000.0
2014-06-09 15:30:00,45.18,45.18,45.15,45.15,37400.0,33.5262,33.5262,33.504,33.504,37400.0
2014-06-09 15:35:00,45.16,45.16,45.12,45.13,510600.0,33.5114,33.5114,33.4817,33.4891,510600.0
2014-06-09 15:40:00,45.13,45.14,45.12,45.13,55500.0,33.4891,33.4965,33.4817,33.4891,55500.0
2014-06-09 15:45:00,45.13,45.15,45.13,45.15,148800.0,33.4891,33.504,33.4891,33.504,148800.0
2014-06-09 15:50:00,45.14,45.16,45.13,45.15,83000.0,33.4965,33.5114,33.4891,33.504,83000.0
2014-06-09 15:55:00,45.15,45.17,45.14,45.16,136700.0,33.504,33.5188,33.4965,33.5114,136700.0
2014-06-10 09:30:00,45.03,45.12,45.01,45.12,357900.0,33.4149,33.4817,33.4001,33.4817,357900.0
2014-06-10 09:35:00,45.12,45.12,45.08,45.11,84100.0,33.4817,33.4817,33.452,33.4743,84100.0
2014-06-10 09:40:00,45.11,45.12,45.08,45.09,68200.0,33.4743,33.4817,33.452,33.4594,68200.0
2014-06-10 09:45:00,45.09,45.13,45.09,45.12,58200.0,33.4594,33.4891,33.4594,33.4817,58200.0
2014-06-10 09:50:00,45.12,45.16,45.12,45.16,105100.0,33.4817,33.5114,33.4817,33.5114,105100.0
2014-06-10 09:55:00,45.15,45.15,45.13,45.15,41400.0,33.504,33.504,33.4891,33.504,41400.0
2014-06-10 10:00:00,45.15,45.16,45.13,45.13,32200.0,33.504,33.5114,33.4891,33.4891,32200.0
2014-06-10 10:05:00,45.12,45.13,45.12,45.13,37800.0,33.4817,33.4891,33.4817,33.4891,37800.0
2014-06-10 10:10:00,45.13,45.17,45.11,45.14,186000.0,33.4891,33.5188,33.4743,33.4965,186000.0
2014-06-10 10:15:00,45.15,45.19,45.14,45.18,34000.0,33.504,33.5337,33.4965,33.5262,34000.0
2014-06-10 10:20:00,45.18,45.18,45.15,45.17,93300.0,33.5262,33.5262,33.504,33.5188,93300.0
2014-06-10 10:25:00,45.18,45.19,45.18,45.19,40100.0,33.5262,33.5337,33.5262,33.5337,40100.0
2014-06-10 10:30:00,45.2,45.2,45.16,45.16,105200.0,33.5411,33.5411,33.5114,33.5114,105200.0
2014-06-10 10:35:00,45.17,45.18,45.15,45.16,16500.0,33.5188,33.5262,33.504,33.5114,16500.0
2014-06-10 10:40:00,45.15,45.16,45.15,45.16,33900.0,33.504,33.5114,33.504,33.5114,33900.0
2014-06-10 10:45:00,45.16,45.16,45.15,45.16,21600.0,33.5114,33.5114,33.504,33.5114,21600.0
2014-06-10 10:50:00,45.15,45.19,45.15,45.18,40000.0,33.504,33.5337,33.504,33.5262,40000.0
2014-06-10 10:55:00,45.18,45.2,45.16,45.2,70100.0,33.5262,33.5411,33.5114,33.5411,70100.0
2014-06-10 11:00:00,45.2,45.21,45.19,45.19,54200.0,33.5411,33.5485,33.5337,33.5337,54200.0
2014-06-10 11:05:00,45.19,45.21,45.18,45.18,34900.0,33.5337,33.5485,33.5262,33.5262,34900.0
2014-06-10 11:10:00,45.18,45.19,45.17,45.18,58700.0,33.5262,33.5337,33.5188,33.5262,58700.0
2014-06-10 11:15:00,45.18,45.18,45.16,45.16,10000.0,33.5262,33.5262,33.5114,33.5114,10000.0
2014-06-10 11:20:00,45.16,45.17,45.16,45.17,14000.0,33.5114,33.5188,33.5114,33.5188,14000.0
2014-06-10 11:25:00,45.17,45.18,45.16,45.16,13800.0,33.5188,33.5262,33.5114,33.5114,13800.0
2014-06-10 11:30:00,45.16,45.17,45.15,45.16,5700.0,33.5114,33.5188,33.504,33.5114,5700.0
2014-06-10 11:35:00,45.16,45.17,45.13,45.14,153500.0,33.5114,33.5188,33.4891,33.4965,153500.0
2014-06-10 11:40:00,45.15,45.16,45.14,45.16,7000.0,33.504,33.5114,33.4965,33.5114,7000.0
2014-06-10 11:45:00,45.16,45.16,45.14,45.14,9000.0,33.5114,33.5114,33.4965,33.4965,9000.0
2014-06-10 11:50:00,45.14,45.15,45.13,45.14,8200.0,33.4965,33.504,33.4891,33.4965,8200.0
2014-06-10 11:55:00,45.14,45.15,45.14,45.14,35600.0,33.4965,33.504,33.4965,33.4965,35600.0
2014-06-10 12:00:00,45.14,45.14,45.12,45.12,117400.0,33.4965,33.4965,33.4817,33.4817,117400.0
2014-06-10 12:05:00,45.12,45.13,45.12,45.12,11800.0,33.4817,33.4891,33.4817,33.4817,11800.0
2014-06-10 12:10:00,45.13,45.13,45.12,45.13,33000.0,33.4891,33.4891,33.4817,33.4891,33000.0
2014-06-10 12:15:00,45.12,45.12,45.11,45.11,54300.0,33.4817,33.4817,33.4743,33.4743,54300.0
2014-06-10 12:20:00,45.12,45.12,45.11,45.12,16600.0,33.4817,33.4817,33.4743,33.4817,16600.0
2014-06-10 12:25:00,45.11,45.13,45.11,45.13,7900.0,33.4743,33.4891,33.4743,33.4891,7900.0
2014-06-10 12:30:00,45.13,45.13,45.12,45.13,72600.0,33.4891,33.4891,33.4817,33.4891,72600.0
2014-06-10 12:35:00,45.14,45.14,45.13,45.13,2000.0,33.4965,33.4965,33.4891,33.4891,2000.0
2014-06-10 12:40:00,45.13,45.14,45.13,45.13,29500.0,33.4891,33.4965,33.4891,33.4891,29500.0
2014-06-10 12:45:00,45.13,45.13,45.12,45.12,8500.0,33.4891,33.4891,33.4817,33.4817,8500.0
2014-06-10 12:50:00,45.12,45.13,45.12,45.12,1600.0,33.4817,33.4891,33.4817,33.4817,1600.0
2014-06-10 12:55:00,45.12,45.13,45.1,45.11,8500.0,33.4817,33.4891,33.4669,33.4743,8500.0
2014-06-10 13:00:00,45.1,45.11,45.09,45.09,3000.0,33.4669,33.4743,33.4594,33.4594,3000.0
2014-06-10 13:05:00,45.09,45.1,45.08,45.09,37600.0,33.4594,33.4669,33.452,33.4594,37600.0
2014-06-10 13:10:00,45.1,45.1,45.07,45.07,5800.0,33.4669,33.4669,33.4446,33.4446,5800.0
2014-06-10 13:15:00,45.08,45.08,45.07,45.08,7400.0,33.452,33.452,33.4446,33.452,7400.0
2014-06-10 13:20:00,45.07,45.08,45.07,45.08,800.0,33.4446,33.452,33.4446,33.452,800.0
2014-06-10 13:25:00,45.07,45.08,45.07,45.08,9100.0,33.4446,33.452,33.4446,33.452,9100.0
2014-06-10 13:30:00,45.08,45.1,45.08,45.09,12500.0,33.452,33.4669,33.452,33.4594,12500.0
2014-06-10 13:35:00,45.09,45.1,45.09,45.09,2700.0,33.4594,33.4669,33.4594,33.4594,2700.0
2014-06-10 13:40:00,45.1,45.11,45.09,45.11,5600.0,33.4669,33.4743,33.4594,33.4743,5600.0
2014-06-10 13:45:00,45.1,45.12,45.1,45.12,7800.0,33.4669,33.4817,33.4669,33.4817,7800.0
2014-06-10 13:50:00,45.12,45.13,45.11,45.13,12200.0,33.4817,33.4891,33.4743,33.4891,12200.0
2014-06-10 13:55:00,45.12,45.14,45.12,45.14,9300.0,33.4817,33.4965,33.4817,33.4965,9300.0
2014-06-10 14:00:00,45.14,45.17,45.14,45.16,29200.0,33.4965,33.5188,33.4965,33.5114,29200.0
2014-06-10 14:05:00,45.16,45.17,45.15,45.16,22400.0,33.5114,33.5188,33.504,33.5114,22400.0
2014-06-10 14:10:00,45.16,45.17,45.15,45.16,19400.0,33.5114,33.5188,33.504,33.5114,19400.0
2014-06-10 14:15:00,45.16,45.17,45.16,45.17,12500.0,33.5114,33.5188,33.5114,33.5188,12500.0
2014-06-10 14:20:00,45.18,45.19,45.17,45.19,221200.0,33.5262,33.5337,33.5188,33.5337,221200.0
2014-06-10 14:25:00,45.18,45.19,45.18,45.18,3100.0,33.5262,33.5337,33.5262,33.5262,3100.0
2014-06-10 14:30:00,45.17,45.17,45.15,45.16,157000.0,33.5188,33.5188,33.504,33.5114,157000.0
2014-06-10 14:35:00,45.16,45.17,45.15,45.16,7200.0,33.5114,33.5188,33.504,33.5114,7200.0
2014-06-10 14:40:00,45.16,45.16,45.15,45.16,8900.0,33.5114,33.5114,33.504,33.5114,8900.0
2014-06-10 14:45:00,45.16,45.16,45.15,45.16,8200.0,33.5114,33.5114,33.504,33.5114,8200.0
2014-06-10 14:50:00,45.15,45.16,45.14,45.15,52200.0,33.504,33.5114,33.4965,33.504,52200.0
2014-06-10 14:55:00,45.15,45.16,45.14,45.15,174400.0,33.504,33.5114,33.4965,33.504,174400.0
2014-06-10 15:00:00,45.14,45.16,45.14,45.16,18000.0,33.4965,33.5114,33.4965,33.5114,18000.0
2014-06-10 15:05:00,45.15,45.16,45.15,45.15,20400.0,33.504,33.5114,33.504,33.504,20400.0
2014-06-10 15:10:00,45.15,45.16,45.14,45.15,14800.0,33.504,33.5114,33.4965,33.504,14800.0
2014-06-10 15:15:00,45.15,45.16,45.14,45.15,31000.0,33.504,33.5114,33.4965,33.504,31000.0
2014-06-10 15:20:00,45.16,45.19,45.15,45.19,21600.0,33.5114,33.5337,33.504,33.5337,21600.0
2014-06-10 15:25:00,45.18,45.18,45.16,45.17,12900.0,33.5262,33.5262,33.5114,33.5188,12900.0
2014-06-10 15:30:00,45.17,45.18,45.16,45.18,21200.0,33.5188,33.5262,33.5114,33.5262,21200.0
2014-06-10 15:35:00,45.17,45.18,45.15,45.16,213200.0,33.5188,33.5262,33.504,33.5114,213200.0
2014-06-10 15:40:00,45.16,45.16,45.15,45.16,28000.0,33.5114,33.5114,33.504,33.5114,28000.0
2014-06-10 15:45:00,45.16,45.16,45.14,45.15,34200.0,33.5114,33.5114,33.4965,33.504,34200.0
2014-06-10 15:50:00,45.15,45.17,45.15,45.17,323800.0,33.504,33.5188,33.504,33.5188,323800.0
2014-06-10 15:55:00,45.17,45.18,45.15,45.17,133800.0,33.5188,33.5262,33.504,33.5188,133800.0
2014-06-11 09:30:00,45.07,45.16,45.03,45.15,63000.0,33.4446,33.5114,33.4149,33.504,63000.0
2014-06-11 09:35:00,45.14,45.15,45.12,45.12,71800.0,33.4965,33.504,33.4817,33.4817,71800.0
2014-06-11 09:40:00,45.13,45.14,45.09,45.09,270200.0,33.4891,33.4965,33.4594,33.4594,270200.0
2014-06-11 09:45:00,45.09,45.09,45.07,45.07,121900.0,33.4594,33.4594,33.4446,33.4446,121900.0
2014-06-11 09:50:00,45.06,45.07,45.05,45.07,11700.0,33.4372,33.4446,33.4298,33.4446,11700.0
2014-06-11 09:55:00,45.07,45.08,45.06,45.07,4600.0,33.4446,33.452,33.4372,33.4446,4600.0
2014-06-11 10:00:00,45.07,45.1,45.07,45.1,12400.0,33.4446,33.4669,33.4446,33.4669,12400.0
2014-06-11 10:05:00,45.1,45.11,45.09,45.11,75000.0,33.4669,33.4743,33.4594,33.4743,75000.0
2014-06-11 10:10:00,45.11,45.12,45.09,45.09,25600.0,33.4743,33.4817,33.4594,33.4594,25600.0
2014-06-11 10:15:00,45.09,45.09,45.07,45.07,127900.0,33.4594,33.4594,33.4446,33.4446,127900.0
2014-06-11 10:20:00,45.07,45.07,45.02,45.03,461100.0,33.4446,33.4446,33.4075,33.4149,461100.0
2014-06-11 10:25:00,45.03,45.03,44.99,45.01,419600.0,33.4149,33.4149,33.3852,33.4001,419600.0
2014-06-11 10:30:00,45.02,45.02,44.98,45.01,141800.0,33.4075,33.4075,33.3778,33.4001,141800.0
2014-06-11 10:35:00,45.01,45.02,44.99,45.0,14600.0,33.4001,33.4075,33.3852,33.3927,14600.0
2014-06-11 10:40:00,45.0,45.04,45.0,45.02,14800.0,33.3927,33.4223,33.3927,33.4075,14800.0
2014-06-11 10:45:00,45.03,45.03,45.02,45.02,7900.0,33.4149,33.4149,33.4075,33.4075,7900.0
2014-06-11 10:50:00,45.02,45.02,45.0,45.01,13500.0,33.4075,33.4075,33.3927,33.4001,13500.0
2014-06-11 10:55:00,45.01,45.02,45.01,45.02,4900.0,33.4001,33.4075,33.4001,33.4075,4900.0
2014-06-11 11:00:00,45.02,45.03,45.01,45.01,9800.0,33.4075,33.4149,33.4001,33.4001,9800.0
2014-06-11 11:05:00,45.02,45.04,45.01,45.04,78600.0,33.4075,33.4223,33.4001,33.4223,78600.0
2014-06-11 11:10:00,45.04,45.05,45.04,45.04,44400.0,33.4223,33.4298,33.4223,33.4223,44400.0
2014-06-11 11:15:00,45.04,45.04,45.02,45.03,7800.0,33.4223,33.4223,33.4075,33.4149,7800.0
2014-06-11 11:20:00,45.03,45.03,45.02,45.03,900.0,33.4149,33.4149,33.4075,33.4149,900.0
2014-06-11 11:25:00,45.03,45.03,45.02,45.03,108200.0,33.4149,33.4149,33.4075,33.4149,108200.0
2014-06-11 11:30:00,45.03,45.04,45.03,45.03,18700.0,33.4149,33.4223,33.4149,33.4149,18700.0
2014-06-11 11:35:00,45.03,45.03,45.01,45.03,34200.0,33.4149,33.4149,33.4001,33.4149,34200.0
2014-06-11 11:40:00,45.03,45.03,45.01,45.03,19500.0,33.4149,33.4149,33.4001,33.4149,19500.0
2014-06-11 11:45:00,45.03,45.03,45.02,45.03,4900.0,33.4149,33.4149,33.4075,33.4149,4900.0
2014-06-11 11:50:00,45.02,45.03,45.01,45.02,20000.0,33.4075,33.4149,33.4001,33.4075,20000.0
2014-06-11 11:55:00,45.02,45.04,45.01,45.04,14700.0,33.4075,33.4223,33.4001,33.4223,14700.0
2014-06-11 12:00:00,45.04,45.05,45.03,45.04,22300.0,33.4223,33.4298,33.4149,33.4223,22300.0
2014-06-11 12:05:00,45.05,45.05,45.04,45.05,22200.0,33.4298,33.4298,33.4223,33.4298,22200.0
2014-06-11 12:10:00,45.05,45.06,45.05,45.05,20400.0,33.4298,33.4372,33.4298,33.4298,20400.0
2014-06-11 12:15:00,45.05,45.06,45.05,45.05,8200.0,33.4298,33.4372,33.4298,33.4298,8200.0
2014-06-11 12:20:00,45.06,45.06,45.04,45.04,187200.0,33.4372,33.4372,33.4223,33.4223,187200.0
2014-06-11 12:25:00,45.04,45.05,45.03,45.04,23200.0,33.4223,33.4298,33.4149,33.4223,23200.0
2014-06-11 12:30:00,45.04,45.04,45.02,45.02,85900.0,33.4223,33.4223,33.4075,33.4075,85900.0
2014-06-11 12:35:00,45.02,45.03,45.02,45.02,17400.0,33.4075,33.4149,33.4075,33.4075,17400.0
2014-06-11 12:40:00,45.02,45.03,45.02,45.03,11900.0,33.4075,33.4149,33.4075,33.4149,11900.0
2014-06-11 12:45:00,45.03,45.04,45.03,45.03,13000.0,33.4149,33.4223,33.4149,33.4149,13000.0
2014-06-11 12:50:00,45.04,45.04,45.03,45.03,23700.0,33.4223,33.4223,33.4149,33.4149,23700.0
2014-06-11 12:55:00,45.03,45.04,45.03,45.03,10500.0,33.4149,33.4223,33.4149,33.4149,10500.0
2014-06-11 13:00:00,45.03,45.03,45.0,45.01,22800.0,33.4149,33.4149,33.3927,33.4001,22800.0
2014-06-11 13:05:00,45.01,45.01,44.99,45.0,21700.0,33.4001,33.4001,33.3852,33.3927,21700.0
2014-06-11 13:10:00,45.0,45.01,45.0,45.0,11900.0,33.3927,33.4001,33.3927,33.3927,11900.0
2014-06-11 13:15:00,45.01,45.02,45.0,45.02,22200.0,33.4001,33.4075,33.3927,33.4075,22200.0
2014-06-11 13:20:00,45.02,45.03,45.02,45.03,4300.0,33.4075,33.4149,33.4075,33.4149,4300.0
2014-06-11 13:25:00,45.03,45.03,45.02,45.03,11400.0,33.4149,33.4149,33.4075,33.4149,11400.0
2014-06-11 13:30:00,45.03,45.03,45.02,45.03,8200.0,33.4149,33.4149,33.4075,33.4149,8200.0
2014-06-11 13:35:00,45.03,45.03,45.02,45.03,9800.0,33.4149,33.4149,33.4075,33.4149,9800.0
2014-06-11 13:40:00,45.03,45.03,45.02,45.03,15200.0,33.4149,33.4149,33.4075,33.4149,15200.0
2014-06-11 13:45:00,45.03,45.03,45.01,45.01,34100.0,33.4149,33.4149,33.4001,33.4001,34100.0
2014-06-11 13:50:00,45.0,45.01,45.0,45.0,10000.0,33.3927,33.4001,33.3927,33.3927,10000.0
2014-06-11 13:55:00,45.0,45.01,44.99,45.01,39300.0,33.3927,33.4001,33.3852,33.4001,39300.0
2014-06-11 14:00:00,45.0,45.02,45.0,45.01,22800.0,33.3927,33.4075,33.3927,33.4001,22800.0
2014-06-11 14:05:00,45.0,45.01,44.98,44.99,33900.0,33.3927,33.4001,33.3778,33.3852,33900.0
2014-06-11 14:10:00,44.99,45.0,44.98,44.98,97400.0,33.3852,33.3927,33.3778,33.3778,97400.0
2014-06-11 14:15:00,44.98,45.01,44.98,45.0,97000.0,33.3778,33.4001,33.3778,33.3927,97000.0
2014-06-11 14:20:00,44.99,44.99,44.97,44.98,27800.0,33.3852,33.3852,33.3704,33.3778,27800.0
2014-06-11 14:25:00,44.97,45.0,44.97,45.0,29300.0,33.3704,33.3927,33.3704,33.3927,29300.0
2014-06-11 14:30:00,45.0,45.01,44.99,44.99,33600.0,33.3927,33.4001,33.3852,33.3852,33600.0
2014-06-11 14:35:00,45.0,45.01,44.99,45.01,18500.0,33.3927,33.4001,33.3852,33.4001,18500.0
2014-06-11 14:40:00,45.01,45.01,45.0,45.01,11000.0,33.4001,33.4001,33.3927,33.4001,11000.0
2014-06-11 14:45:00,45.0,45.04,45.0,45.03,56000.0,33.3927,33.4223,33.3927,33.4149,56000.0
2014-06-11 14:50:00,45.02,45.02,45.01,45.02,23200.0,33.4075,33.4075,33.4001,33.4075,23200.0
2014-06-11 14:55:00,45.02,45.03,45.01,45.03,24200.0,33.4075,33.4149,33.4001,33.4149,24200.0
2014-06-11 15:00:00,45.03,45.03,45.01,45.02,33400.0,33.4149,33.4149,33.4001,33.4075,33400.0
2014-06-11 15:05:00,45.02,45.03,45.02,45.02,18800.0,33.4075,33.4149,33.4075,33.4075,18800.0
2014-06-11 15:10:00,45.03,45.05,45.02,45.03,81800.0,33.4149,33.4298,33.4075,33.4149,81800.0
2014-06-11 15:15:00,45.04,45.04,45.03,45.03,18300.0,33.4223,33.4223,33.4149,33.4149,18300.0
2014-06-11 15:20:00,45.03,45.05,45.03,45.05,72600.0,33.4149,33.4298,33.4149,33.4298,72600.0
2014-06-11 15:25:00,45.04,45.05,45.04,45.05,38300.0,33.4223,33.4298,33.4223,33.4298,38300.0
2014-06-11 15:30:00,45.06,45.07,45.05,45.06,129900.0,33.4372,33.4446,33.4298,33.4372,129900.0
2014-06-11 15:35:00,45.06,45.07,45.04,45.06,75400.0,33.4372,33.4446,33.4223,33.4372,75400.0
2014-06-11 15:40:00,45.05,45.07,45.05,45.05,323500.0,33.4298,33.4446,33.4298,33.4298,323500.0
2014-06-11 15:45:00,45.06,45.07,45.05,45.07,111800.0,33.4372,33.4446,33.4298,33.4446,111800.0
2014-06-11 15:50:00,45.07,45.07,45.04,45.05,183600.0,33.4446,33.4446,33.4223,33.4298,183600.0
2014-06-11 15:55:00,45.04,45.05,45.02,45.05,388100.0,33.4223,33.4298,33.4075,33.4298,388100.0
2014-06-12 09:30:00,44.95,45.04,44.95,45.01,93300.0,33.3556,33.4223,33.3556,33.4001,93300.0
2014-06-12 09:35:00,45.01,45.02,44.93,44.93,173200.0,33.4001,33.4075,33.3407,33.3407,173200.0
2014-06-12 09:40:00,44.93,44.93,44.88,44.92,170400.0,33.3407,33.3407,33.3036,33.3333,170400.0
2014-06-12 09:45:00,44.93,44.94,44.9,44.91,59300.0,33.3407,33.3481,33.3185,33.3259,59300.0
2014-06-12 09:50:00,44.91,44.92,44.9,44.91,17300.0,33.3259,33.3333,33.3185,33.3259,17300.0
2014-06-12 09:55:00,44.89,44.9,44.86,44.89,23800.0,33.311,33.3185,33.2888,33.311,23800.0
2014-06-12 10:00:00,44.89,44.93,44.89,44.92,25800.0,33.311,33.3407,33.311,33.3333,25800.0
2014-06-12 10:05:00,44.92,44.92,44.87,44.88,26500.0,33.3333,33.3333,33.2962,33.3036,26500.0
2014-06-12 10:10:00,44.89,44.91,44.88,44.9,16900.0,33.311,33.3259,33.3036,33.3185,16900.0
2014-06-12 10:15:00,44.9,44.93,44.88,44.92,24000.0,33.3185,33.3407,33.3036,33.3333,24000.0
2014-06-12 10:20:00,44.93,44.93,44.9,44.91,23700.0,33.3407,33.3407,33.3185,33.3259,23700.0
2014-06-12 10:25:00,44.92,44.92,44.89,44.9,53500.0,33.3333,33.3333,33.311,33.3185,53500.0
2014-06-12 10:30:00,44.9,44.9,44.88,44.88,112800.0,33.3185,33.3185,33.3036,33.3036,112800.0
2014-06-12 10:35:00,44.88,44.88,44.84,44.84,16600.0,33.3036,33.3036,33.2739,33.2739,16600.0
2014-06-12 10:40:00,44.84,44.85,44.83,44.83,35700.0,33.2739,33.2814,33.2665,33.2665,35700.0
2014-06-12 10:45:00,44.83,44.85,44.83,44.84,46000.0,33.2665,33.2814,33.2665,33.2739,46000.0
2014-06-12 10:50:00,44.85,44.87,44.85,44.87,10300.0,33.2814,33.2962,33.2814,33.2962,10300.0
2014-06-12 10:55:00,44.86,44.88,44.86,44.88,8200.0,33.2888,33.3036,33.2888,33.3036,8200.0
2014-06-12 11:00:00,44.88,44.88,44.86,44.88,48800.0,33.3036,33.3036,33.2888,33.3036,48800.0
2014-06-12 11:05:00,44.88,44.89,44.87,44.89,10400.0,33.3036,33.311,33.2962,33.311,10400.0
2014-06-12 11:10:00,44.88,44.91,44.88,44.9,25800.0,33.3036,33.3259,33.3036,33.3185,25800.0
2014-06-12 11:15:00,44.9,44.91,44.9,44.91,5200.0,33.3185,33.3259,33.3185,33.3259,5200.0
2014-06-12 11:20:00,44.9,44.9,44.89,44.9,18500.0,33.3185,33.3185,33.311,33.3185,18500.0
2014-06-12 11:25:00,44.89,44.92,44.89,44.91,21100.0,33.311,33.3333,33.311,33.3259,21100.0
2014-06-12 11:30:00,44.91,44.91,44.89,44.9,5400.0,33.3259,33.3259,33.311,33.3185,5400.0
2014-06-12 11:35:00,44.89,44.9,44.89,44.89,13600.0,33.311,33.3185,33.311,33.311,13600.0
2014-06-12 11:40:00,44.89,44.89,44.86,44.87,40900.0,33.311,33.311,33.2888,33.2962,40900.0
2014-06-12 11:45:00,44.87,44.88,44.86,44.88,39100.0,33.2962,33.3036,33.2888,33.3036,39100.0
2014-06-12 11:50:00,44.88,44.88,44.84,44.84,35500.0,33.3036,33.3036,33.2739,33.2739,35500.0
2014-06-12 11:55:00,44.84,44.84,44.83,44.83,27000.0,33.2739,33.2739,33.2665,33.2665,27000.0
2014-06-12 12:00:00,44.83,44.84,44.81,44.82,73600.0,33.2665,33.2739,33.2517,33.2591,73600.0
2014-06-12 12:05:00,44.82,44.83,44.8,44.82,59600.0,33.2591,33.2665,33.2442,33.2591,59600.0
2014-06-12 12:10:00,44.82,44.83,44.81,44.83,54300.0,33.2591,33.2665,33.2517,33.2665,54300.0
2014-06-12 12:15:00,44.84,44.84,44.83,44.84,17300.0,33.2739,33.2739,33.2665,33.2739,17300.0
2014-06-12 12:20:00,44.84,44.85,44.82,44.84,53100.0,33.2739,33.2814,33.2591,33.2739,53100.0
2014-06-12 12:25:00,44.84,44.86,44.84,44.84,38900.0,33.2739,33.2888,33.2739,33.2739,38900.0
2014-06-12 12:30:00,44.84,44.84,44.83,44.83,23900.0,33.2739,33.2739,33.2665,33.2665,23900.0
2014-06-12 12:35:00,44.83,44.84,44.83,44.83,23800.0,33.2665,33.2739,33.2665,33.2665,23800.0
2014-06-12 12:40:00,44.83,44.84,44.8,44.8,40000.0,33.2665,33.2739,33.2442,33.2442,40000.0
2014-06-12 12:45:00,44.8,44.81,44.8,44.8,23100.0,33.2442,33.2517,33.2442,33.2442,23100.0
2014-06-12 12:50:00,44.8,44.81,44.77,44.78,35900.0,33.2442,33.2517,33.222,33.2294,35900.0
2014-06-12 12:55:00,44.78,44.8,44.77,44.79,50300.0,33.2294,33.2442,33.222,33.2368,50300.0
2014-06-12 13:00:00,44.79,44.8,44.78,44.79,3800.0,33.2368,33.2442,33.2294,33.2368,3800.0
2014-06-12 13:05:00,44.8,44.8,44.78,44.78,38300.0,33.2442,33.2442,33.2294,33.2294,38300.0
2014-06-12 13:10:00,44.78,44.8,44.78,44.8,20800.0,33.2294,33.2442,33.2294,33.2442,20800.0
2014-06-12 13:15:00,44.8,44.8,44.78,44.78,21900.0,33.2442,33.2442,33.2294,33.2294,21900.0
2014-06-12 13:20:00,44.78,44.81,44.78,44.8,10100.0,33.2294,33.2517,33.2294,33.2442,10100.0
2014-06-12 13:25:00,44.8,44.81,44.79,44.8,31900.0,33.2442,33.2517,33.2368,33.2442,31900.0
2014-06-12 13:30:00,44.8,44.8,44.76,44.77,315400.0,33.2442,33.2442,33.2146,33.222,315400.0
2014-06-12 13:35:00,44.77,44.77,44.74,44.76,11100.0,33.222,33.222,33.1997,33.2146,11100.0
2014-06-12 13:40:00,44.76,44.77,44.76,44.77,145700.0,33.2146,33.222,33.2146,33.222,145700.0
2014-06-12 13:45:00,44.77,44.77,44.72,44.73,118000.0,33.222,33.222,33.1849,33.1923,118000.0
2014-06-12 13:50:00,44.73,44.73,44.69,44.7,113300.0,33.1923,33.1923,33.1626,33.17,113300.0
2014-06-12 13:55:00,44.7,44.71,44.69,44.7,47400.0,33.17,33.1775,33.1626,33.17,47400.0
2014-06-12 14:00:00,44.7,44.73,44.7,44.73,23100.0,33.17,33.1923,33.17,33.1923,23100.0
2014-06-12 14:05:00,44.74,44.76,44.72,44.73,37900.0,33.1997,33.2146,33.1849,33.1923,37900.0
2014-06-12 14:10:00,44.73,44.74,44.72,44.73,149200.0,33.1923,33.1997,33.1849,33.1923,149200.0
2014-06-12 14:15:00,44.73,44.76,44.73,44.75,92300.0,33.1923,33.2146,33.1923,33.2071,92300.0
2014-06-12 14:20:00,44.75,44.76,44.71,44.72,27600.0,33.2071,33.2146,33.1775,33.1849,27600.0
2014-06-12 14:25:00,44.72,44.73,44.72,44.73,84100.0,33.1849,33.1923,33.1849,33.1923,84100.0
2014-06-12 14:30:00,44.72,44.73,44.71,44.73,27000.0,33.1849,33.1923,33.1775,33.1923,27000.0
2014-06-12 14:35:00,44.73,44.73,44.71,44.72,37300.0,33.1923,33.1923,33.1775,33.1849,37300.0
2014-06-12 14:40:00,44.71,44.72,44.71,44.72,39800.0,33.1775,33.1849,33.1775,33.1849,39800.0
2014-06-12 14:45:00,44.72,44.74,44.72,44.74,33700.0,33.1849,33.1997,33.1849,33.1997,33700.0
2014-06-12 14:50:00,44.73,44.74,44.72,44.72,19400.0,33.1923,33.1997,33.1849,33.1849,19400.0
2014-06-12 14:55:00,44.73,44.73,44.72,44.72,16100.0,33.1923,33.1923,33.1849,33.1849,16100.0
2014-06-12 15:00:00,44.72,44.72,44.7,44.71,38700.0,33.1849,33.1849,33.17,33.1775,38700.0
2014-06-12 15:05:00,44.71,44.71,44.69,44.69,200600.0,33.1775,33.1775,33.1626,33.1626,200600.0
2014-06-12 15:10:00,44.68,44.7,44.67,44.7,31200.0,33.1552,33.17,33.1478,33.17,31200.0
2014-06-12 15:15:00,44.7,44.72,44.7,44.72,24700.0,33.17,33.1849,33.17,33.1849,24700.0
2014-06-12 15:20:00,44.71,44.74,44.71,44.72,44600.0,33.1775,33.1997,33.1775,33.1849,44600.0
2014-06-12 15:25:00,44.72,44.73,44.69,44.7,31800.0,33.1849,33.1923,33.1626,33.17,31800.0
2014-06-12 15:30:00,44.69,44.69,44.67,44.68,133600.0,33.1626,33.1626,33.1478,33.1552,133600.0
2014-06-12 15:35:00,44.69,44.69,44.64,44.64,111700.0,33.1626,33.1626,33.1255,33.1255,111700.0
2014-06-12 15:40:00,44.64,44.67,44.64,44.66,143600.0,33.1255,33.1478,33.1255,33.1404,143600.0
2014-06-12 15:45:00,44.67,44.72,44.66,44.7,347200.0,33.1478,33.1849,33.1404,33.17,347200.0
2014-06-12 15:50:00,44.7,44.74,44.7,44.73,187500.0,33.17,33.1997,33.17,33.1923,187500.0
2014-06-12 15:55:00,44.73,44.74,44.7,44.71,558900.0,33.1923,33.1997,33.17,33.1775,558900.0
2014-06-13 09:30:00,44.78,44.79,44.69,44.7,197600.0,33.2294,33.2368,33.1626,33.17,197600.0
2014-06-13 09:35:00,44.71,44.72,44.67,44.68,37100.0,33.1775,33.1849,33.1478,33.1552,37100.0
2014-06-13 09:40:00,44.68,44.69,44.66,44.67,31000.0,33.1552,33.1626,33.1404,33.1478,31000.0
2014-06-13 09:45:00,44.67,44.67,44.65,44.66,16500.0,33.1478,33.1478,33.1329,33.1404,16500.0
2014-06-13 09:50:00,44.66,44.69,44.66,44.68,64600.0,33.1404,33.1626,33.1404,33.1552,64600.0
2014-06-13 09:55:00,44.67,44.69,44.65,44.67,50300.0,33.1478,33.1626,33.1329,33.1478,50300.0
2014-06-13 10:00:00,44.67,44.68,44.64,44.66,71100.0,33.1478,33.1552,33.1255,33.1404,71100.0
2014-06-13 10:05:00,44.67,44.67,44.64,44.64,16300.0,33.1478,33.1478,33.1255,33.1255,16300.0
2014-06-13 10:10:00,44.65,44.68,44.65,44.68,11600.0,33.1329,33.1552,33.1329,33.1552,11600.0
2014-06-13 10:15:00,44.67,44.72,44.67,44.72,95200.0,33.1478,33.1849,33.1478,33.1849,95200.0
2014-06-13 10:20:00,44.72,44.75,44.72,44.73,48200.0,33.1849,33.2071,33.1849,33.1923,48200.0
2014-06-13 10:25:00,44.74,44.74,44.71,44.71,10900.0,33.1997,33.1997,33.1775,33.1775,10900.0
2014-06-13 10:30:00,44.72,44.77,44.71,44.77,18200.0,33.1849,33.222,33.1775,33.222,18200.0
2014-06-13 10:35:00,44.77,44.78,44.76,44.77,17800.0,33.222,33.2294,33.2146,33.222,17800.0
2014-06-13 10:40:00,44.77,44.77,44.74,44.74,4800.0,33.222,33.222,33.1997,33.1997,4800.0
2014-06-13 10:45:00,44.75,44.75,44.73,44.73,13900.0,33.2071,33.2071,33.1923,33.1923,13900.0
2014-06-13 10:50:00,44.73,44.75,44.73,44.75,16500.0,33.1923,33.2071,33.1923,33.2071,16500.0
2014-06-13 10:55:00,44.75,44.75,44.73,44.75,10300.0,33.2071,33.2071,33.1923,33.2071,10300.0
2014-06-13 11:00:00,44.75,44.76,44.74,44.76,15900.0,33.2071,33.2146,33.1997,33.2146,15900.0
2014-06-13 11:05:00,44.76,44.77,44.75,44.75,14000.0,33.2146,33.222,33.2071,33.2071,14000.0
2014-06-13 11:10:00,44.76,44.77,44.74,44.74,26500.0,33.2146,33.222,33.1997,33.1997,26500.0
2014-06-13 11:15:00,44.75,44.76,44.75,44.75,17500.0,33.2071,33.2146,33.2071,33.2071,17500.0
2014-06-13 11:20:00,44.75,44.76,44.74,44.74,4000.0,33.2071,33.2146,33.1997,33.1997,4000.0
2014-06-13 11:25:00,44.73,44.73,44.72,44.73,4500.0,33.1923,33.1923,33.1849,33.1923,4500.0
2014-06-13 11:30:00,44.73,44.73,44.7,44.7,7900.0,33.1923,33.1923,33.17,33.17,7900.0
2014-06-13 11:35:00,44.71,44.73,44.71,44.73,3400.0,33.1775,33.1923,33.1775,33.1923,3400.0
2014-06-13 11:40:00,44.73,44.74,44.72,44.72,52700.0,33.1923,33.1997,33.1849,33.1849,52700.0
2014-06-13 11:45:00,44.72,44.73,44.71,44.72,11300.0,33.1849,33.1923,33.1775,33.1849,11300.0
2014-06-13 11:50:00,44.72,44.73,44.71,44.72,32200.0,33.1849,33.1923,33.1775,33.1849,32200.0
2014-06-13 11:55:00,44.72,44.72,44.7,44.7,16300.0,33.1849,33.1849,33.17,33.17,16300.0
2014-06-13 12:00:00,44.71,44.72,44.7,44.71,18800.0,33.1775,33.1849,33.17,33.1775,18800.0
2014-06-13 12:05:00,44.72,44.72,44.71,44.71,6600.0,33.1849,33.1849,33.1775,33.1775,6600.0
2014-06-13 12:10:00,44.72,44.72,44.69,44.69,5900.0,33.1849,33.1849,33.1626,33.1626,5900.0
2014-06-13 12:15:00,44.69,44.7,44.68,44.7,5200.0,33.1626,33.17,33.1552,33.17,5200.0
2014-06-13 12:20:00,44.7,44.7,44.7,44.7,1500.0,33.17,33.17,33.17,33.17,1500.0
2014-06-13 12:25:00,44.7,44.7,44.68,44.68,7100.0,33.17,33.17,33.1552,33.1552,7100.0
2014-06-13 12:30:00,44.69,44.69,44.67,44.67,6100.0,33.1626,33.1626,33.1478,33.1478,6100.0
2014-06-13 12:35:00,44.68,44.68,44.66,44.66,6200.0,33.1552,33.1552,33.1404,33.1404,6200.0
2014-06-13 12:40:00,44.65,44.66,44.64,44.64,3900.0,33.1329,33.1404,33.1255,33.1255,3900.0
2014-06-13 12:45:00,44.64,44.66,44.64,44.65,13000.0,33.1255,33.1404,33.1255,33.1329,13000.0
2014-06-13 12:50:00,44.66,44.66,44.65,44.66,5000.0,33.1404,33.1404,33.1329,33.1404,5000.0
2014-06-13 12:55:00,44.66,44.66,44.65,44.65,7400.0,33.1404,33.1404,33.1329,33.1329,7400.0
2014-06-13 13:00:00,44.65,44.66,44.65,44.66,5600.0,33.1329,33.1404,33.1329,33.1404,5600.0
2014-06-13 13:05:00,44.66,44.66,44.64,44.64,4200.0,33.1404,33.1404,33.1255,33.1255,4200.0
2014-06-13 13:10:00,44.64,44.64,44.61,44.62,7200.0,33.1255,33.1255,33.1033,33.1107,7200.0
2014-06-13 13:15:00,44.63,44.63,44.61,44.62,3900.0,33.1181,33.1181,33.1033,33.1107,3900.0
2014-06-13 13:20:00,44.62,44.63,44.61,44.63,7800.0,33.1107,33.1181,33.1033,33.1181,7800.0
2014-06-13 13:25:00,44.64,44.64,44.63,44.63,22000.0,33.1255,33.1255,33.1181,33.1181,22000.0
2014-06-13 13:30:00,44.63,44.63,44.61,44.61,28300.0,33.1181,33.1181,33.1033,33.1033,28300.0
2014-06-13 13:35:00,44.61,44.63,44.61,44.63,18600.0,33.1033,33.1181,33.1033,33.1181,18600.0
2014-06-13 13:40:00,44.62,44.64,44.62,44.64,28800.0,33.1107,33.1255,33.1107,33.1255,28800.0
2014-06-13 13:45:00,44.65,44.66,44.64,44.65,8100.0,33.1329,33.1404,33.1255,33.1329,8100.0
2014-06-13 13:50:00,44.65,44.67,44.65,44.66,8400.0,33.1329,33.1478,33.1329,33.1404,8400.0
2014-06-13 13:55:00,44.66,44.66,44.65,44.66,6700.0,33.1404,33.1404,33.1329,33.1404,6700.0
2014-06-13 14:00:00,44.66,44.67,44.65,44.67,4800.0,33.1404,33.1478,33.1329,33.1478,4800.0
2014-06-13 14:05:00,44.66,44.67,44.66,44.67,12000.0,33.1404,33.1478,33.1404,33.1478,12000.0
2014-06-13 14:10:00,44.66,44.68,44.66,44.68,3600.0,33.1404,33.1552,33.1404,33.1552,3600.0
2014-06-13 14:15:00,44.68,44.71,44.67,44.71,10300.0,33.1552,33.1775,33.1478,33.1775,10300.0
2014-06-13 14:20:00,44.71,44.71,44.7,44.7,6200.0,33.1775,33.1775,33.17,33.17,6200.0
2014-06-13 14:25:00,44.69,44.71,44.69,44.7,7400.0,33.1626,33.1775,33.1626,33.17,7400.0
2014-06-13 14:30:00,44.71,44.71,44.69,44.69,10400.0,33.1775,33.1775,33.1626,33.1626,10400.0
2014-06-13 14:35:00,44.69,44.71,44.69,44.71,3100.0,33.1626,33.1775,33.1626,33.1775,3100.0
2014-06-13 14:40:00,44.71,44.71,44.69,44.7,10500.0,33.1775,33.1775,33.1626,33.17,10500.0
2014-06-13 14:45:00,44.69,44.71,44.69,44.71,8200.0,33.1626,33.1775,33.1626,33.1775,8200.0
2014-06-13 14:50:00,44.7,44.71,44.7,44.7,1900.0,33.17,33.1775,33.17,33.17,1900.0
2014-06-13 14:55:00,44.71,44.72,44.7,44.71,16500.0,33.1775,33.1849,33.17,33.1775,16500.0
2014-06-13 15:00:00,44.71,44.73,44.71,44.71,12200.0,33.1775,33.1923,33.1775,33.1775,12200.0
2014-06-13 15:05:00,44.71,44.76,44.71,44.76,51100.0,33.1775,33.2146,33.1775,33.2146,51100.0
2014-06-13 15:10:00,44.75,44.75,44.74,44.74,13800.0,33.2071,33.2071,33.1997,33.1997,13800.0
2014-06-13 15:15:00,44.74,44.74,44.71,44.71,27200.0,33.1997,33.1997,33.1775,33.1775,27200.0
2014-06-13 15:20:00,44.71,44.72,44.68,44.68,36800.0,33.1775,33.1849,33.1552,33.1552,36800.0
2014-06-13 15:25:00,44.67,44.68,44.65,44.65,8800.0,33.1478,33.1552,33.1329,33.1329,8800.0
2014-06-13 15:30:00,44.65,44.66,44.63,44.64,22300.0,33.1329,33.1404,33.1181,33.1255,22300.0
2014-06-13 15:35:00,44.65,44.68,44.64,44.68,76400.0,33.1329,33.1552,33.1255,33.1552,76400.0
2014-06-13 15:40:00,44.68,44.68,44.64,44.64,43200.0,33.1552,33.1552,33.1255,33.1255,43200.0
2014-06-13 15:45:00,44.64,44.65,44.62,44.65,32600.0,33.1255,33.1329,33.1107,33.1329,32600.0
2014-06-13 15:50:00,44.65,44.68,44.65,44.67,64700.0,33.1329,33.1552,33.1329,33.1478,64700.0
2014-06-13 15:55:00,44.68,44.72,44.66,44.71,135200.0,33.1552,33.1849,33.1404,33.1775,135200.0
2014-06-16 09:30:00,44.7,44.73,44.57,44.59,426500.0,33.17,33.1923,33.0736,33.0884,426500.0
2014-06-16 09:35:00,44.59,44.72,44.59,44.72,613400.0,33.0884,33.1849,33.0884,33.1849,613400.0
2014-06-16 09:40:00,44.72,44.75,44.72,44.73,614800.0,33.1849,33.2071,33.1849,33.1923,614800.0
2014-06-16 09:45:00,44.73,44.73,44.71,44.73,75000.0,33.1923,33.1923,33.1775,33.1923,75000.0
2014-06-16 09:50:00,44.73,44.81,44.73,44.81,568100.0,33.1923,33.2517,33.1923,33.2517,568100.0
2014-06-16 09:55:00,44.81,44.86,44.79,44.79,447800.0,33.2517,33.2888,33.2368,33.2368,447800.0
2014-06-16 10:00:00,44.79,44.87,44.78,44.87,171100.0,33.2368,33.2962,33.2294,33.2962,171100.0
2014-06-16 10:05:00,44.87,44.87,44.86,44.87,150600.0,33.2962,33.2962,33.2888,33.2962,150600.0
2014-06-16 10:10:00,44.86,44.87,44.86,44.86,324500.0,33.2888,33.2962,33.2888,33.2888,324500.0
2014-06-16 10:15:00,44.87,44.87,44.85,44.85,115800.0,33.2962,33.2962,33.2814,33.2814,115800.0
2014-06-16 10:20:00,44.86,44.88,44.86,44.88,98300.0,33.2888,33.3036,33.2888,33.3036,98300.0
2014-06-16 10:25:00,44.88,44.9,44.87,44.87,137300.0,33.3036,33.3185,33.2962,33.2962,137300.0
2014-06-16 10:30:00,44.87,44.88,44.86,44.88,71400.0,33.2962,33.3036,33.2888,33.3036,71400.0
2014-06-16 10:35:00,44.88,44.88,44.86,44.87,14800.0,33.3036,33.3036,33.2888,33.2962,14800.0
2014-06-16 10:40:00,44.87,44.87,44.86,44.86,79400.0,33.2962,33.2962,33.2888,33.2888,79400.0
2014-06-16 10:45:00,44.87,44.87,44.85,44.86,23600.0,33.2962,33.2962,33.2814,33.2888,23600.0
2014-06-16 10:50:00,44.85,44.86,44.84,44.85,13500.0,33.2814,33.2888,33.2739,33.2814,13500.0
2014-06-16 10:55:00,44.85,44.88,44.84,44.87,29900.0,33.2814,33.3036,33.2739,33.2962,29900.0
2014-06-16 11:00:00,44.87,44.87,44.85,44.86,49200.0,33.2962,33.2962,33.2814,33.2888,49200.0
2014-06-16 11:05:00,44.86,44.86,44.78,44.8,166200.0,33.2888,33.2888,33.2294,33.2442,166200.0
2014-06-16 11:10:00,44.8,44.81,44.79,44.81,21100.0,33.2442,33.2517,33.2368,33.2517,21100.0
2014-06-16 11:15:00,44.81,44.81,44.77,44.79,54100.0,33.2517,33.2517,33.222,33.2368,54100.0
2014-06-16 11:20:00,44.79,44.81,44.77,44.81,46100.0,33.2368,33.2517,33.222,33.2517,46100.0
2014-06-16 11:25:00,44.81,44.83,44.81,44.81,147600.0,33.2517,33.2665,33.2517,33.2517,147600.0
2014-06-16 11:30:00,44.82,44.82,44.78,44.79,75100.0,33.2591,33.2591,33.2294,33.2368,75100.0
2014-06-16 11:35:00,44.78,44.81,44.78,44.81,10900.0,33.2294,33.2517,33.2294,33.2517,10900.0
2014-06-16 11:40:00,44.8,44.81,44.79,44.81,37800.0,33.2442,33.2517,33.2368,33.2517,37800.0
2014-06-16 11:45:00,44.8,44.82,44.8,44.8,144200.0,33.2442,33.2591,33.2442,33.2442,144200.0
2014-06-16 11:50:00,44.8,44.82,44.79,44.81,374800.0,33.2442,33.2591,33.2368,33.2517,374800.0
2014-06-16 11:55:00,44.81,44.82,44.81,44.82,459300.0,33.2517,33.2591,33.2517,33.2591,459300.0
2014-06-16 12:00:00,44.82,44.82,44.78,44.78,44700.0,33.2591,33.2591,33.2294,33.2294,44700.0
2014-06-16 12:05:00,44.79,44.79,44.77,44.79,18400.0,33.2368,33.2368,33.222,33.2368,18400.0
2014-06-16 12:10:00,44.79,44.81,44.79,44.8,59500.0,33.2368,33.2517,33.2368,33.2442,59500.0
2014-06-16 12:15:00,44.79,44.8,44.78,44.78,8500.0,33.2368,33.2442,33.2294,33.2294,8500.0
2014-06-16 12:20:00,44.79,44.8,44.78,44.8,70100.0,33.2368,33.2442,33.2294,33.2442,70100.0
2014-06-16 12:25:00,44.8,44.8,44.79,44.79,19300.0,33.2442,33.2442,33.2368,33.2368,19300.0
2014-06-16 12:30:00,44.79,44.8,44.78,44.78,30500.0,33.2368,33.2442,33.2294,33.2294,30500.0
2014-06-16 12:35:00,44.78,44.78,44.77,44.78,4000.0,33.2294,33.2294,33.222,33.2294,4000.0
2014-06-16 12:40:00,44.78,44.78,44.77,44.78,2100.0,33.2294,33.2294,33.222,33.2294,2100.0
2014-06-16 12:45:00,44.78,44.78,44.77,44.78,255400.0,33.2294,33.2294,33.222,33.2294,255400.0
2014-06-16 12:50:00,44.78,44.79,44.78,44.78,7800.0,33.2294,33.2368,33.2294,33.2294,7800.0
2014-06-16 12:55:00,44.79,44.79,44.77,44.78,5300.0,33.2368,33.2368,33.222,33.2294,5300.0
2014-06-16 13:00:00,44.78,44.79,44.77,44.79,237000.0,33.2294,33.2368,33.222,33.2368,237000.0
2014-06-16 13:05:00,44.79,44.81,44.78,44.81,13600.0,33.2368,33.2517,33.2294,33.2517,13600.0
2014-06-16 13:10:00,44.81,44.81,44.79,44.8,9300.0,33.2517,33.2517,33.2368,33.2442,9300.0
2014-06-16 13:15:00,44.79,44.8,44.78,44.8,20300.0,33.2368,33.2442,33.2294,33.2442,20300.0
2014-06-16 13:20:00,44.8,44.8,44.77,44.77,54800.0,33.2442,33.2442,33.222,33.222,54800.0
2014-06-16 13:25:00,44.78,44.78,44.77,44.77,16000.0,33.2294,33.2294,33.222,33.222,16000.0
2014-06-16 13:30:00,44.77,44.79,44.76,44.79,101100.0,33.222,33.2368,33.2146,33.2368,101100.0
2014-06-16 13:35:00,44.79,44.83,44.79,44.83,460600.0,33.2368,33.2665,33.2368,33.2665,460600.0
2014-06-16 13:40:00,44.83,44.83,44.82,44.83,195400.0,33.2665,33.2665,33.2591,33.2665,195400.0
2014-06-16 13:45:00,44.83,44.83,44.82,44.83,66300.0,33.2665,33.2665,33.2591,33.2665,66300.0
2014-06-16 13:50:00,44.83,44.85,44.83,44.85,86500.0,33.2665,33.2814,33.2665,33.2814,86500.0
2014-06-16 13:55:00,44.85,44.87,44.84,44.87,292300.0,33.2814,33.2962,33.2739,33.2962,292300.0
2014-06-16 14:00:00,44.87,44.89,44.87,44.89,32500.0,33.2962,33.311,33.2962,33.311,32500.0
2014-06-16 14:05:00,44.89,44.9,44.88,44.89,379600.0,33.311,33.3185,33.3036,33.311,379600.0
2014-06-16 14:10:00,44.89,44.9,44.89,44.9,162200.0,33.311,33.3185,33.311,33.3185,162200.0
2014-06-16 14:15:00,44.9,44.9,44.89,44.9,505500.0,33.3185,33.3185,33.311,33.3185,505500.0
2014-06-16 14:20:00,44.9,44.9,44.88,44.89,295100.0,33.3185,33.3185,33.3036,33.311,295100.0
2014-06-16 14:25:00,44.89,44.91,44.88,44.91,598400.0,33.311,33.3259,33.3036,33.3259,598400.0
2014-06-16 14:30:00,44.91,44.91,44.9,44.9,95700.0,33.3259,33.3259,33.3185,33.3185,95700.0
2014-06-16 14:35:00,44.9,44.92,44.9,44.91,37300.0,33.3185,33.3333,33.3185,33.3259,37300.0
2014-06-16 14:40:00,44.91,44.91,44.89,44.9,78800.0,33.3259,33.3259,33.311,33.3185,78800.0
2014-06-16 14:45:00,44.9,44.9,44.89,44.9,33900.0,33.3185,33.3185,33.311,33.3185,33900.0
2014-06-16 14:50:00,44.89,44.9,44.87,44.88,224400.0,33.311,33.3185,33.2962,33.3036,224400.0
2014-06-16 14:55:00,44.88,44.88,44.84,44.85,161500.0,33.3036,33.3036,33.2739,33.2814,161500.0
2014-06-16 15:00:00,44.84,44.84,44.82,44.84,189900.0,33.2739,33.2739,33.2591,33.2739,189900.0
2014-06-16 15:05:00,44.83,44.85,44.83,44.85,55000.0,33.2665,33.2814,33.2665,33.2814,55000.0
2014-06-16 15:10:00,44.85,44.85,44.84,44.84,273000.0,33.2814,33.2814,33.2739,33.2739,273000.0
2014-06-16 15:15:00,44.84,44.87,44.83,44.87,829900.0,33.2739,33.2962,33.2665,33.2962,829900.0
2014-06-16 15:20:00,44.87,44.88,44.85,44.86,176000.0,33.2962,33.3036,33.2814,33.2888,176000.0
2014-06-16 15:25:00,44.86,44.9,44.86,44.9,772900.0,33.2888,33.3185,33.2888,33.3185,772900.0
2014-06-16 15:30:00,44.9,44.9,44.88,44.88,426600.0,33.3185,33.3185,33.3036,33.3036,426600.0
2014-06-16 15:35:00,44.88,44.89,44.87,44.87,359400.0,33.3036,33.311,33.2962,33.2962,359400.0
2014-06-16 15:40:00,44.88,44.88,44.86,44.87,140700.0,33.3036,33.3036,33.2888,33.2962,140700.0
2014-06-16 15:45:00,44.86,44.88,44.85,44.85,238000.0,33.2888,33.3036,33.2814,33.2814,238000.0
2014-06-16 15:50:00,44.86,44.88,44.86,44.87,380500.0,33.2888,33.3036,33.2888,33.2962,380500.0
2014-06-16 15:55:00,44.88,44.88,44.86,44.87,469000.0,33.3036,33.3036,33.2888,33.2962,469000.0
2014-06-17 09:30:00,44.95,44.95,44.85,44.92,473100.0,33.3556,33.3556,33.2814,33.3333,473100.0
2014-06-17 09:35:00,44.92,44.92,44.83,44.83,193000.0,33.3333,33.3333,33.2665,33.2665,193000.0
2014-06-17 09:40:00,44.84,44.85,44.81,44.85,133200.0,33.2739,33.2814,33.2517,33.2814,133200.0
2014-06-17 09:45:00,44.85,44.85,44.79,44.82,106400.0,33.2814,33.2814,33.2368,33.2591,106400.0
2014-06-17 09:50:00,44.82,44.83,44.81,44.81,104600.0,33.2591,33.2665,33.2517,33.2517,104600.0
2014-06-17 09:55:00,44.82,44.86,44.81,44.82,62400.0,33.2591,33.2888,33.2517,33.2591,62400.0
2014-06-17 10:00:00,44.82,44.85,44.81,44.84,77200.0,33.2591,33.2814,33.2517,33.2739,77200.0
2014-06-17 10:05:00,44.84,44.87,44.82,44.86,72700.0,33.2739,33.2962,33.2591,33.2888,72700.0
2014-06-17 10:10:00,44.86,44.86,44.84,44.84,69700.0,33.2888,33.2888,33.2739,33.2739,69700.0
2014-06-17 10:15:00,44.84,44.84,44.83,44.84,30400.0,33.2739,33.2739,33.2665,33.2739,30400.0
2014-06-17 10:20:00,44.83,44.84,44.8,44.81,104200.0,33.2665,33.2739,33.2442,33.2517,104200.0
2014-06-17 10:25:00,44.8,44.82,44.79,44.8,80100.0,33.2442,33.2591,33.2368,33.2442,80100.0
2014-06-17 10:30:00,44.8,44.81,44.77,44.78,123700.0,33.2442,33.2517,33.222,33.2294,123700.0
2014-06-17 10:35:00,44.78,44.79,44.78,44.78,12900.0,33.2294,33.2368,33.2294,33.2294,12900.0
2014-06-17 10:40:00,44.79,44.79,44.77,44.78,16700.0,33.2368,33.2368,33.222,33.2294,16700.0
2014-06-17 10:45:00,44.78,44.78,44.73,44.75,62800.0,33.2294,33.2294,33.1923,33.2071,62800.0
2014-06-17 10:50:00,44.74,44.75,44.73,44.73,24800.0,33.1997,33.2071,33.1923,33.1923,24800.0
2014-06-17 10:55:00,44.73,44.76,44.73,44.74,13200.0,33.1923,33.2146,33.1923,33.1997,13200.0
2014-06-17 11:00:00,44.75,44.77,44.75,44.76,29700.0,33.2071,33.222,33.2071,33.2146,29700.0
2014-06-17 11:05:00,44.76,44.78,44.75,44.77,15100.0,33.2146,33.2294,33.2071,33.222,15100.0
2014-06-17 11:10:00,44.76,44.79,44.76,44.78,20300.0,33.2146,33.2368,33.2146,33.2294,20300.0
2014-06-17 11:15:00,44.78,44.81,44.78,44.8,20300.0,33.2294,33.2517,33.2294,33.2442,20300.0
2014-06-17 11:20:00,44.8,44.83,44.8,44.81,50200.0,33.2442,33.2665,33.2442,33.2517,50200.0
2014-06-17 11:25:00,44.82,44.82,44.8,44.82,16500.0,33.2591,33.2591,33.2442,33.2591,16500.0
2014-06-17 11:30:00,44.82,44.84,44.82,44.84,12500.0,33.2591,33.2739,33.2591,33.2739,12500.0
2014-06-17 11:35:00,44.84,44.85,44.84,44.85,35600.0,33.2739,33.2814,33.2739,33.2814,35600.0
2014-06-17 11:40:00,44.85,44.85,44.83,44.84,144900.0,33.2814,33.2814,33.2665,33.2739,144900.0
2014-06-17 11:45:00,44.84,44.85,44.84,44.85,15100.0,33.2739,33.2814,33.2739,33.2814,15100.0
2014-06-17 11:50:00,44.84,44.85,44.84,44.85,26900.0,33.2739,33.2814,33.2739,33.2814,26900.0
2014-06-17 11:55:00,44.85,44.86,44.84,44.86,13700.0,33.2814,33.2888,33.2739,33.2888,13700.0
2014-06-17 12:00:00,44.86,44.86,44.84,44.84,28000.0,33.2888,33.2888,33.2739,33.2739,28000.0
2014-06-17 12:05:00,44.85,44.85,44.82,44.83,21400.0,33.2814,33.2814,33.2591,33.2665,21400.0
2014-06-17 12:10:00,44.83,44.85,44.82,44.84,18300.0,33.2665,33.2814,33.2591,33.2739,18300.0
2014-06-17 12:15:00,44.84,44.85,44.83,44.83,25400.0,33.2739,33.2814,33.2665,33.2665,25400.0
2014-06-17 12:20:00,44.84,44.84,44.82,44.82,14600.0,33.2739,33.2739,33.2591,33.2591,14600.0
2014-06-17 12:25:00,44.82,44.83,44.81,44.82,34800.0,33.2591,33.2665,33.2517,33.2591,34800.0
2014-06-17 12:30:00,44.82,44.83,44.82,44.83,26000.0,33.2591,33.2665,33.2591,33.2665,26000.0
2014-06-17 12:35:00,44.83,44.84,44.82,44.84,14900.0,33.2665,33.2739,33.2591,33.2739,14900.0
2014-06-17 12:40:00,44.84,44.86,44.84,44.84,15900.0,33.2739,33.2888,33.2739,33.2739,15900.0
2014-06-17 12:45:00,44.85,44.86,44.84,44.84,9900.0,33.2814,33.2888,33.2739,33.2739,9900.0
2014-06-17 12:50:00,44.84,44.87,44.84,44.85,126000.0,33.2739,33.2962,33.2739,33.2814,126000.0
2014-06-17 12:55:00,44.86,44.86,44.85,44.86,59800.0,33.2888,33.2888,33.2814,33.2888,59800.0
2014-06-17 13:00:00,44.86,44.87,44.85,44.85,26200.0,33.2888,33.2962,33.2814,33.2814,26200.0
2014-06-17 13:05:00,44.84,44.84,44.83,44.84,30700.0,33.2739,33.2739,33.2665,33.2739,30700.0
2014-06-17 13:10:00,44.84,44.85,44.83,44.84,43200.0,33.2739,33.2814,33.2665,33.2739,43200.0
2014-06-17 13:15:00,44.84,44.85,44.84,44.84,11700.0,33.2739,33.2814,33.2739,33.2739,11700.0
2014-06-17 13:20:00,44.84,44.84,44.83,44.83,13200.0,33.2739,33.2739,33.2665,33.2665,13200.0
2014-06-17 13:25:00,44.83,44.84,44.82,44.83,15200.0,33.2665,33.2739,33.2591,33.2665,15200.0
2014-06-17 13:30:00,44.82,44.85,44.82,44.83,46200.0,33.2591,33.2814,33.2591,33.2665,46200.0
2014-06-17 13:35:00,44.83,44.85,44.82,44.85,26600.0,33.2665,33.2814,33.2591,33.2814,26600.0
2014-06-17 13:40:00,44.85,44.88,44.84,44.88,44100.0,33.2814,33.3036,33.2739,33.3036,44100.0
2014-06-17 13:45:00,44.88,44.91,44.86,44.87,74100.0,33.3036,33.3259,33.2888,33.2962,74100.0
2014-06-17 13:50:00,44.87,44.87,44.86,44.86,24500.0,33.2962,33.2962,33.2888,33.2888,24500.0
2014-06-17 13:55:00,44.87,44.9,44.87,44.9,46800.0,33.2962,33.3185,33.2962,33.3185,46800.0
2014-06-17 14:00:00,44.89,44.9,44.86,44.86,45300.0,33.311,33.3185,33.2888,33.2888,45300.0
2014-06-17 14:05:00,44.87,44.88,44.86,44.88,33700.0,33.2962,33.3036,33.2888,33.3036,33700.0
2014-06-17 14:10:00,44.87,44.88,44.87,44.88,44900.0,33.2962,33.3036,33.2962,33.3036,44900.0
2014-06-17 14:15:00,44.88,44.89,44.88,44.89,64000.0,33.3036,33.311,33.3036,33.311,64000.0
2014-06-17 14:20:00,44.89,44.91,44.88,44.91,23100.0,33.311,33.3259,33.3036,33.3259,23100.0
2014-06-17 14:25:00,44.91,44.91,44.9,44.9,15900.0,33.3259,33.3259,33.3185,33.3185,15900.0
2014-06-17 14:30:00,44.91,44.91,44.88,44.89,14000.0,33.3259,33.3259,33.3036,33.311,14000.0
2014-06-17 14:35:00,44.88,44.89,44.88,44.89,24900.0,33.3036,33.311,33.3036,33.311,24900.0
2014-06-17 14:40:00,44.89,44.89,44.87,44.88,36300.0,33.311,33.311,33.2962,33.3036,36300.0
2014-06-17 14:45:00,44.88,44.89,44.87,44.88,33100.0,33.3036,33.311,33.2962,33.3036,33100.0
2014-06-17 14:50:00,44.87,44.88,44.86,44.87,21300.0,33.2962,33.3036,33.2888,33.2962,21300.0
2014-06-17 14:55:00,44.87,44.88,44.86,44.88,14400.0,33.2962,33.3036,33.2888,33.3036,14400.0
2014-06-17 15:00:00,44.88,44.89,44.87,44.89,43300.0,33.3036,33.311,33.2962,33.311,43300.0
2014-06-17 15:05:00,44.88,44.88,44.85,44.86,85400.0,33.3036,33.3036,33.2814,33.2888,85400.0
2014-06-17 15:10:00,44.86,44.88,44.86,44.88,35300.0,33.2888,33.3036,33.2888,33.3036,35300.0
2014-06-17 15:15:00,44.87,44.9,44.87,44.89,248800.0,33.2962,33.3185,33.2962,33.311,248800.0
2014-06-17 15:20:00,44.88,44.89,44.87,44.87,126300.0,33.3036,33.311,33.2962,33.2962,126300.0
2014-06-17 15:25:00,44.87,44.89,44.86,44.89,147500.0,33.2962,33.311,33.2888,33.311,147500.0
2014-06-17 15:30:00,44.89,44.9,44.88,44.9,146700.0,33.311,33.3185,33.3036,33.3185,146700.0
2014-06-17 15:35:00,44.9,44.9,44.88,44.89,38200.0,33.3185,33.3185,33.3036,33.311,38200.0
2014-06-17 15:40:00,44.88,44.91,44.88,44.9,88900.0,33.3036,33.3259,33.3036,33.3185,88900.0
2014-06-17 15:45:00,44.91,44.91,44.88,44.89,63600.0,33.3259,33.3259,33.3036,33.311,63600.0
2014-06-17 15:50:00,44.89,44.9,44.85,44.87,122400.0,33.311,33.3185,33.2814,33.2962,122400.0
2014-06-17 15:55:00,44.87,44.89,44.86,44.88,244400.0,33.2962,33.311,33.2888,33.3036,244400.0
2014-06-18 09:30:00,44.83,44.98,44.78,44.98,354100.0,33.2665,33.3778,33.2294,33.3778,354100.0
2014-06-18 09:35:00,44.98,45.07,44.98,45.06,3733100.0,33.3778,33.4446,33.3778,33.4372,3733100.0
2014-06-18 09:40:00,45.06,45.07,45.04,45.07,833200.0,33.4372,33.4446,33.4223,33.4446,833200.0
2014-06-18 09:45:00,45.07,45.07,45.05,45.06,446700.0,33.4446,33.4446,33.4298,33.4372,446700.0
2014-06-18 09:50:00,45.06,45.07,45.05,45.05,207100.0,33.4372,33.4446,33.4298,33.4298,207100.0
2014-06-18 09:55:00,45.05,45.06,45.04,45.05,422700.0,33.4298,33.4372,33.4223,33.4298,422700.0
2014-06-18 10:00:00,45.04,45.05,45.02,45.03,427000.0,33.4223,33.4298,33.4075,33.4149,427000.0
2014-06-18 10:05:00,45.03,45.04,44.98,44.98,49900.0,33.4149,33.4223,33.3778,33.3778,49900.0
2014-06-18 10:10:00,44.98,45.01,44.97,45.01,28100.0,33.3778,33.4001,33.3704,33.4001,28100.0
2014-06-18 10:15:00,45.01,45.02,44.98,45.0,34900.0,33.4001,33.4075,33.3778,33.3927,34900.0
2014-06-18 10:20:00,45.0,45.02,44.99,45.01,25800.0,33.3927,33.4075,33.3852,33.4001,25800.0
2014-06-18 10:25:00,45.01,45.02,45.0,45.02,62100.0,33.4001,33.4075,33.3927,33.4075,62100.0
2014-06-18 10:30:00,45.02,45.04,45.02,45.04,40000.0,33.4075,33.4223,33.4075,33.4223,40000.0
2014-06-18 10:35:00,45.04,45.04,44.99,45.02,145300.0,33.4223,33.4223,33.3852,33.4075,145300.0
2014-06-18 10:40:00,45.02,45.04,45.01,45.04,2270600.0,33.4075,33.4223,33.4001,33.4223,2270600.0
2014-06-18 10:45:00,45.04,45.06,45.04,45.05,93700.0,33.4223,33.4372,33.4223,33.4298,93700.0
2014-06-18 10:50:00,45.06,45.06,45.05,45.05,32700.0,33.4372,33.4372,33.4298,33.4298,32700.0
2014-06-18 10:55:00,45.05,45.05,45.03,45.03,425000.0,33.4298,33.4298,33.4149,33.4149,425000.0
2014-06-18 11:00:00,45.03,45.05,45.02,45.04,242500.0,33.4149,33.4298,33.4075,33.4223,242500.0
2014-06-18 11:05:00,45.04,45.06,45.03,45.05,74500.0,33.4223,33.4372,33.4149,33.4298,74500.0
2014-06-18 11:10:00,45.05,45.07,45.04,45.07,27300.0,33.4298,33.4446,33.4223,33.4446,27300.0
2014-06-18 11:15:00,45.07,45.08,45.06,45.08,31400.0,33.4446,33.452,33.4372,33.452,31400.0
2014-06-18 11:20:00,45.08,45.09,45.06,45.07,70500.0,33.452,33.4594,33.4372,33.4446,70500.0
2014-06-18 11:25:00,45.07,45.08,45.06,45.07,83500.0,33.4446,33.452,33.4372,33.4446,83500.0
2014-06-18 11:30:00,45.08,45.09,45.07,45.08,101300.0,33.452,33.4594,33.4446,33.452,101300.0
2014-06-18 11:35:00,45.09,45.09,45.07,45.08,72200.0,33.4594,33.4594,33.4446,33.452,72200.0
2014-06-18 11:40:00,45.08,45.08,45.05,45.05,54500.0,33.452,33.452,33.4298,33.4298,54500.0
2014-06-18 11:45:00,45.05,45.06,45.03,45.04,95600.0,33.4298,33.4372,33.4149,33.4223,95600.0
2014-06-18 11:50:00,45.03,45.07,45.03,45.07,105300.0,33.4149,33.4446,33.4149,33.4446,105300.0
2014-06-18 11:55:00,45.07,45.08,45.07,45.07,63700.0,33.4446,33.452,33.4446,33.4446,63700.0
2014-06-18 12:00:00,45.08,45.08,45.06,45.07,107300.0,33.452,33.452,33.4372,33.4446,107300.0
2014-06-18 12:05:00,45.08,45.08,45.07,45.08,22200.0,33.452,33.452,33.4446,33.452,22200.0
2014-06-18 12:10:00,45.08,45.09,45.07,45.09,31200.0,33.452,33.4594,33.4446,33.4594,31200.0
2014-06-18 12:15:00,45.09,45.09,45.08,45.08,26300.0,33.4594,33.4594,33.452,33.452,26300.0
2014-06-18 12:20:00,45.09,45.1,45.08,45.09,28600.0,33.4594,33.4669,33.452,33.4594,28600.0
2014-06-18 12:25:00,45.09,45.11,45.09,45.11,27200.0,33.4594,33.4743,33.4594,33.4743,27200.0
2014-06-18 12:30:00,45.1,45.11,45.08,45.09,56600.0,33.4669,33.4743,33.452,33.4594,56600.0
2014-06-18 12:35:00,45.09,45.09,45.05,45.05,37800.0,33.4594,33.4594,33.4298,33.4298,37800.0
2014-06-18 12:40:00,45.05,45.08,45.05,45.08,19500.0,33.4298,33.452,33.4298,33.452,19500.0
2014-06-18 12:45:00,45.08,45.1,45.08,45.09,19000.0,33.452,33.4669,33.452,33.4594,19000.0
2014-06-18 12:50:00,45.09,45.13,45.09,45.12,144700.0,33.4594,33.4891,33.4594,33.4817,144700.0
2014-06-18 12:55:00,45.12,45.12,45.1,45.11,16400.0,33.4817,33.4817,33.4669,33.4743,16400.0
2014-06-18 13:00:00,45.11,45.11,45.06,45.07,77600.0,33.4743,33.4743,33.4372,33.4446,77600.0
2014-06-18 13:05:00,45.07,45.08,45.06,45.07,116300.0,33.4446,33.452,33.4372,33.4446,116300.0
2014-06-18 13:10:00,45.07,45.08,45.06,45.07,442600.0,33.4446,33.452,33.4372,33.4446,442600.0
2014-06-18 13:15:00,45.08,45.08,45.07,45.07,54400.0,33.452,33.452,33.4446,33.4446,54400.0
2014-06-18 13:20:00,45.07,45.09,45.07,45.09,40500.0,33.4446,33.4594,33.4446,33.4594,40500.0
2014-06-18 13:25:00,45.09,45.1,45.08,45.08,77900.0,33.4594,33.4669,33.452,33.452,77900.0
2014-06-18 13:30:00,45.08,45.09,45.06,45.09,33300.0,33.452,33.4594,33.4372,33.4594,33300.0
2014-06-18 13:35:00,45.08,45.1,45.08,45.08,82100.0,33.452,33.4669,33.452,33.452,82100.0
2014-06-18 13:40:00,45.08,45.08,45.05,45.05,88500.0,33.452,33.452,33.4298,33.4298,88500.0
2014-06-18 13:45:00,45.05,45.05,45.04,45.05,56200.0,33.4298,33.4298,33.4223,33.4298,56200.0
2014-06-18 13:50:00,45.05,45.13,45.05,45.12,789400.0,33.4298,33.4891,33.4298,33.4817,789400.0
2014-06-18 13:55:00,45.13,45.13,45.11,45.11,94800.0,33.4891,33.4891,33.4743,33.4743,94800.0
2014-06-18 14:00:00,45.11,45.28,45.07,45.22,442900.0,33.4743,33.6004,33.4446,33.5559,442900.0
2014-06-18 14:05:00,45.21,45.21,45.14,45.21,196600.0,33.5485,33.5485,33.4965,33.5485,196600.0
2014-06-18 14:10:00,45.21,45.26,45.21,45.25,288200.0,33.5485,33.5856,33.5485,33.5782,288200.0
2014-06-18 14:15:00,45.25,45.27,45.25,45.26,73200.0,33.5782,33.593,33.5782,33.5856,73200.0
2014-06-18 14:20:00,45.26,45.3,45.26,45.29,183600.0,33.5856,33.6153,33.5856,33.6079,183600.0
2014-06-18 14:25:00,45.28,45.29,45.28,45.28,29600.0,33.6004,33.6079,33.6004,33.6004,29600.0
2014-06-18 14:30:00,45.28,45.32,45.28,45.3,98500.0,33.6004,33.6301,33.6004,33.6153,98500.0
2014-06-18 14:35:00,45.29,45.3,45.27,45.3,39600.0,33.6079,33.6153,33.593,33.6153,39600.0
2014-06-18 14:40:00,45.29,45.29,45.26,45.26,82200.0,33.6079,33.6079,33.5856,33.5856,82200.0
2014-06-18 14:45:00,45.27,45.27,45.26,45.27,45000.0,33.593,33.593,33.5856,33.593,45000.0
2014-06-18 14:50:00,45.27,45.31,45.27,45.3,152600.0,33.593,33.6227,33.593,33.6153,152600.0
2014-06-18 14:55:00,45.3,45.32,45.29,45.29,169800.0,33.6153,33.6301,33.6079,33.6079,169800.0
2014-06-18 15:00:00,45.3,45.32,45.28,45.3,124500.0,33.6153,33.6301,33.6004,33.6153,124500.0
2014-06-18 15:05:00,45.3,45.33,45.3,45.3,84500.0,33.6153,33.6375,33.6153,33.6153,84500.0
2014-06-18 15:10:00,45.3,45.3,45.27,45.29,379400.0,33.6153,33.6153,33.593,33.6079,379400.0
2014-06-18 15:15:00,45.28,45.31,45.28,45.3,186900.0,33.6004,33.6227,33.6004,33.6153,186900.0
2014-06-18 15:20:00,45.3,45.31,45.28,45.29,228600.0,33.6153,33.6227,33.6004,33.6079,228600.0
2014-06-18 15:25:00,45.29,45.32,45.28,45.32,248500.0,33.6079,33.6301,33.6004,33.6301,248500.0
2014-06-18 15:30:00,45.32,45.32,45.28,45.29,759900.0,33.6301,33.6301,33.6004,33.6079,759900.0
2014-06-18 15:35:00,45.29,45.31,45.27,45.3,397900.0,33.6079,33.6227,33.593,33.6153,397900.0
2014-06-18 15:40:00,45.3,45.37,45.3,45.37,601700.0,33.6153,33.6672,33.6153,33.6672,601700.0
2014-06-18 15:45:00,45.37,45.39,45.36,45.38,947900.0,33.6672,33.6821,33.6598,33.6746,947900.0
2014-06-18 15:50:00,45.37,45.41,45.37,45.41,980500.0,33.6672,33.6969,33.6672,33.6969,980500.0
2014-06-18 15:55:00,45.4,45.42,45.39,45.41,1706800.0,33.6895,33.7043,33.6821,33.6969,1706800.0
2014-06-19 09:30:00,45.45,45.53,45.42,45.51,301100.0,33.7266,33.786,33.7043,33.7711,301100.0
2014-06-19 09:35:00,45.52,45.62,45.52,45.62,92900.0,33.7785,33.8527,33.7785,33.8527,92900.0
2014-06-19 09:40:00,45.63,45.66,45.62,45.62,84600.0,33.8602,33.8824,33.8527,33.8527,84600.0
2014-06-19 09:45:00,45.62,45.66,45.6,45.66,32400.0,33.8527,33.8824,33.8379,33.8824,32400.0
2014-06-19 09:50:00,45.66,45.68,45.63,45.63,117600.0,33.8824,33.8973,33.8602,33.8602,117600.0
2014-06-19 09:55:00,45.63,45.65,45.61,45.65,26300.0,33.8602,33.875,33.8453,33.875,26300.0
2014-06-19 10:00:00,45.65,45.66,45.64,45.64,15000.0,33.875,33.8824,33.8676,33.8676,15000.0
2014-06-19 10:05:00,45.65,45.65,45.62,45.62,111000.0,33.875,33.875,33.8527,33.8527,111000.0
2014-06-19 10:10:00,45.62,45.63,45.59,45.59,27500.0,33.8527,33.8602,33.8305,33.8305,27500.0
2014-06-19 10:15:00,45.59,45.62,45.59,45.62,20100.0,33.8305,33.8527,33.8305,33.8527,20100.0
2014-06-19 10:20:00,45.61,45.63,45.6,45.62,3108600.0,33.8453,33.8602,33.8379,33.8527,3108600.0
2014-06-19 10:25:00,45.62,45.66,45.62,45.66,114000.0,33.8527,33.8824,33.8527,33.8824,114000.0
2014-06-19 10:30:00,45.66,45.66,45.63,45.64,154200.0,33.8824,33.8824,33.8602,33.8676,154200.0
2014-06-19 10:35:00,45.64,45.65,45.63,45.64,30200.0,33.8676,33.875,33.8602,33.8676,30200.0
2014-06-19 10:40:00,45.64,45.66,45.64,45.64,20500.0,33.8676,33.8824,33.8676,33.8676,20500.0
2014-06-19 10:45:00,45.64,45.66,45.63,45.63,176200.0,33.8676,33.8824,33.8602,33.8602,176200.0
2014-06-19 10:50:00,45.63,45.64,45.63,45.63,117400.0,33.8602,33.8676,33.8602,33.8602,117400.0
2014-06-19 10:55:00,45.64,45.64,45.62,45.63,119700.0,33.8676,33.8676,33.8527,33.8602,119700.0
2014-06-19 11:00:00,45.62,45.63,45.61,45.63,116000.0,33.8527,33.8602,33.8453,33.8602,116000.0
2014-06-19 11:05:00,45.63,45.63,45.62,45.63,24500.0,33.8602,33.8602,33.8527,33.8602,24500.0
2014-06-19 11:10:00,45.62,45.63,45.62,45.62,25500.0,33.8527,33.8602,33.8527,33.8527,25500.0
2014-06-19 11:15:00,45.63,45.63,45.6,45.62,351600.0,33.8602,33.8602,33.8379,33.8527,351600.0
2014-06-19 11:20:00,45.62,45.63,45.61,45.61,30700.0,33.8527,33.8602,33.8453,33.8453,30700.0
2014-06-19 11:25:00,45.61,45.61,45.59,45.6,95100.0,33.8453,33.8453,33.8305,33.8379,95100.0
2014-06-19 11:30:00,45.6,45.61,45.59,45.6,51700.0,33.8379,33.8453,33.8305,33.8379,51700.0
2014-06-19 11:35:00,45.59,45.61,45.59,45.6,12400.0,33.8305,33.8453,33.8305,33.8379,12400.0
2014-06-19 11:40:00,45.61,45.62,45.61,45.62,15800.0,33.8453,33.8527,33.8453,33.8527,15800.0
2014-06-19 11:45:00,45.62,45.63,45.61,45.62,6200.0,33.8527,33.8602,33.8453,33.8527,6200.0
2014-06-19 11:50:00,45.63,45.63,45.62,45.62,1400.0,33.8602,33.8602,33.8527,33.8527,1400.0
2014-06-19 11:55:00,45.63,45.63,45.61,45.62,10100.0,33.8602,33.8602,33.8453,33.8527,10100.0
2014-06-19 12:00:00,45.62,45.62,45.6,45.6,14300.0,33.8527,33.8527,33.8379,33.8379,14300.0
2014-06-19 12:05:00,45.61,45.61,45.6,45.61,6800.0,33.8453,33.8453,33.8379,33.8453,6800.0
2014-06-19 12:10:00,45.61,45.61,45.59,45.59,7000.0,33.8453,33.8453,33.8305,33.8305,7000.0
2014-06-19 12:15:00,45.59,45.6,45.58,45.59,7700.0,33.8305,33.8379,33.8231,33.8305,7700.0
2014-06-19 12:20:00,45.59,45.59,45.57,45.57,38000.0,33.8305,33.8305,33.8156,33.8156,38000.0
2014-06-19 12:25:00,45.58,45.58,45.57,45.57,14300.0,33.8231,33.8231,33.8156,33.8156,14300.0
2014-06-19 12:30:00,45.58,45.59,45.58,45.59,17200.0,33.8231,33.8305,33.8231,33.8305,17200.0
2014-06-19 12:35:00,45.59,45.59,45.57,45.58,69900.0,33.8305,33.8305,33.8156,33.8231,69900.0
2014-06-19 12:40:00,45.58,45.59,45.57,45.59,31200.0,33.8231,33.8305,33.8156,33.8305,31200.0
2014-06-19 12:45:00,45.59,45.59,45.57,45.58,28600.0,33.8305,33.8305,33.8156,33.8231,28600.0
2014-06-19 12:50:00,45.58,45.58,45.56,45.56,7300.0,33.8231,33.8231,33.8082,33.8082,7300.0
2014-06-19 12:55:00,45.57,45.58,45.55,45.57,238400.0,33.8156,33.8231,33.8008,33.8156,238400.0
2014-06-19 13:00:00,45.56,45.58,45.55,45.56,80600.0,33.8082,33.8231,33.8008,33.8082,80600.0
2014-06-19 13:05:00,45.57,45.59,45.55,45.58,93600.0,33.8156,33.8305,33.8008,33.8231,93600.0
2014-06-19 13:10:00,45.59,45.59,45.56,45.56,127000.0,33.8305,33.8305,33.8082,33.8082,127000.0
2014-06-19 13:15:00,45.57,45.59,45.56,45.59,73000.0,33.8156,33.8305,33.8082,33.8305,73000.0
2014-06-19 13:20:00,45.59,45.61,45.59,45.61,49300.0,33.8305,33.8453,33.8305,33.8453,49300.0
2014-06-19 13:25:00,45.61,45.63,45.61,45.63,67300.0,33.8453,33.8602,33.8453,33.8602,67300.0
2014-06-19 13:30:00,45.63,45.65,45.62,45.65,65500.0,33.8602,33.875,33.8527,33.875,65500.0
2014-06-19 13:35:00,45.65,45.66,45.63,45.64,105200.0,33.875,33.8824,33.8602,33.8676,105200.0
2014-06-19 13:40:00,45.64,45.65,45.61,45.61,72500.0,33.8676,33.875,33.8453,33.8453,72500.0
2014-06-19 13:45:00,45.61,45.67,45.61,45.66,93900.0,33.8453,33.8898,33.8453,33.8824,93900.0
2014-06-19 13:50:00,45.66,45.67,45.64,45.64,72300.0,33.8824,33.8898,33.8676,33.8676,72300.0
2014-06-19 13:55:00,45.64,45.65,45.62,45.65,49100.0,33.8676,33.875,33.8527,33.875,49100.0
2014-06-19 14:00:00,45.65,45.66,45.65,45.66,84600.0,33.875,33.8824,33.875,33.8824,84600.0
2014-06-19 14:05:00,45.66,45.67,45.65,45.65,68900.0,33.8824,33.8898,33.875,33.875,68900.0
2014-06-19 14:10:00,45.65,45.67,45.65,45.67,12600.0,33.875,33.8898,33.875,33.8898,12600.0
2014-06-19 14:15:00,45.67,45.69,45.66,45.69,280800.0,33.8898,33.9047,33.8824,33.9047,280800.0
2014-06-19 14:20:00,45.69,45.7,45.68,45.7,78000.0,33.9047,33.9121,33.8973,33.9121,78000.0
2014-06-19 14:25:00,45.7,45.71,45.69,45.7,121900.0,33.9121,33.9195,33.9047,33.9121,121900.0
2014-06-19 14:30:00,45.7,45.7,45.66,45.67,216400.0,33.9121,33.9121,33.8824,33.8898,216400.0
2014-06-19 14:35:00,45.67,45.68,45.67,45.67,98400.0,33.8898,33.8973,33.8898,33.8898,98400.0
2014-06-19 14:40:00,45.67,45.67,45.66,45.66,123200.0,33.8898,33.8898,33.8824,33.8824,123200.0
2014-06-19 14:45:00,45.66,45.67,45.65,45.66,104100.0,33.8824,33.8898,33.875,33.8824,104100.0
2014-06-19 14:50:00,45.66,45.68,45.65,45.68,174100.0,33.8824,33.8973,33.875,33.8973,174100.0
2014-06-19 14:55:00,45.68,45.68,45.67,45.68,101200.0,33.8973,33.8973,33.8898,33.8973,101200.0
2014-06-19 15:00:00,45.68,45.69,45.66,45.69,167100.0,33.8973,33.9047,33.8824,33.9047,167100.0
2014-06-19 15:05:00,45.69,45.69,45.66,45.66,126000.0,33.9047,33.9047,33.8824,33.8824,126000.0
2014-06-19 15:10:00,45.66,45.67,45.66,45.66,153400.0,33.8824,33.8898,33.8824,33.8824,153400.0
2014-06-19 15:15:00,45.66,45.66,45.65,45.66,109900.0,33.8824,33.8824,33.875,33.8824,109900.0
2014-06-19 15:20:00,45.66,45.68,45.65,45.67,207300.0,33.8824,33.8973,33.875,33.8898,207300.0
2014-06-19 15:25:00,45.66,45.68,45.66,45.68,109400.0,33.8824,33.8973,33.8824,33.8973,109400.0
2014-06-19 15:30:00,45.68,45.69,45.67,45.68,211800.0,33.8973,33.9047,33.8898,33.8973,211800.0
2014-06-19 15:35:00,45.68,45.68,45.66,45.68,105700.0,33.8973,33.8973,33.8824,33.8973,105700.0
2014-06-19 15:40:00,45.68,45.68,45.67,45.68,198500.0,33.8973,33.8973,33.8898,33.8973,198500.0
2014-06-19 15:45:00,45.68,45.68,45.66,45.66,223200.0,33.8973,33.8973,33.8824,33.8824,223200.0
2014-06-19 15:50:00,45.67,45.68,45.66,45.67,468500.0,33.8898,33.8973,33.8824,33.8898,468500.0
2014-06-19 15:55:00,45.66,45.68,45.66,45.68,435900.0,33.8824,33.8973,33.8824,33.8973,435900.0
2014-06-20 09:30:00,45.48,45.51,45.36,45.37,76400.0,33.9811,34.0035,33.8914,33.8989,76400.0
2014-06-20 09:35:00,45.37,45.37,45.27,45.28,49700.0,33.8989,33.8989,33.8242,33.8316,49700.0
2014-06-20 09:40:00,45.28,45.31,45.27,45.3,101200.0,33.8316,33.8541,33.8242,33.8466,101200.0
2014-06-20 09:45:00,45.3,45.33,45.3,45.32,37500.0,33.8466,33.869,33.8466,33.8615,37500.0
2014-06-20 09:50:00,45.32,45.34,45.31,45.33,22000.0,33.8615,33.8765,33.8541,33.869,22000.0
2014-06-20 09:55:00,45.33,45.34,45.32,45.32,20000.0,33.869,33.8765,33.8615,33.8615,20000.0
2014-06-20 10:00:00,45.33,45.34,45.32,45.34,10500.0,33.869,33.8765,33.8615,33.8765,10500.0
2014-06-20 10:05:00,45.34,45.34,45.32,45.33,12700.0,33.8765,33.8765,33.8615,33.869,12700.0
2014-06-20 10:10:00,45.34,45.38,45.34,45.36,27900.0,33.8765,33.9064,33.8765,33.8914,27900.0
2014-06-20 10:15:00,45.35,45.35,45.33,45.33,20700.0,33.8839,33.8839,33.869,33.869,20700.0
2014-06-20 10:20:00,45.34,45.34,45.33,45.34,43000.0,33.8765,33.8765,33.869,33.8765,43000.0
2014-06-20 10:25:00,45.34,45.34,45.33,45.34,13300.0,33.8765,33.8765,33.869,33.8765,13300.0
2014-06-20 10:30:00,45.34,45.34,45.33,45.33,22000.0,33.8765,33.8765,33.869,33.869,22000.0
2014-06-20 10:35:00,45.33,45.34,45.31,45.32,27300.0,33.869,33.8765,33.8541,33.8615,27300.0
2014-06-20 10:40:00,45.32,45.32,45.29,45.3,31600.0,33.8615,33.8615,33.8391,33.8466,31600.0
2014-06-20 10:45:00,45.29,45.31,45.29,45.3,49600.0,33.8391,33.8541,33.8391,33.8466,49600.0
2014-06-20 10:50:00,45.31,45.31,45.3,45.3,8400.0,33.8541,33.8541,33.8466,33.8466,8400.0
2014-06-20 10:55:00,45.31,45.32,45.3,45.32,28400.0,33.8541,33.8615,33.8466,33.8615,28400.0
2014-06-20 11:00:00,45.31,45.34,45.31,45.33,26400.0,33.8541,33.8765,33.8541,33.869,26400.0
2014-06-20 11:05:00,45.33,45.33,45.3,45.3,20600.0,33.869,33.869,33.8466,33.8466,20600.0
2014-06-20 11:10:00,45.3,45.32,45.3,45.3,25100.0,33.8466,33.8615,33.8466,33.8466,25100.0
2014-06-20 11:15:00,45.3,45.3,45.28,45.29,7900.0,33.8466,33.8466,33.8316,33.8391,7900.0
2014-06-20 11:20:00,45.29,45.3,45.28,45.29,11100.0,33.8391,33.8466,33.8316,33.8391,11100.0
2014-06-20 11:25:00,45.3,45.3,45.28,45.29,25900.0,33.8466,33.8466,33.8316,33.8391,25900.0
2014-06-20 11:30:00,45.28,45.29,45.26,45.26,34400.0,33.8316,33.8391,33.8167,33.8167,34400.0
2014-06-20 11:35:00,45.26,45.28,45.26,45.27,19600.0,33.8167,33.8316,33.8167,33.8242,19600.0
2014-06-20 11:40:00,45.27,45.27,45.25,45.26,20700.0,33.8242,33.8242,33.8092,33.8167,20700.0
2014-06-20 11:45:00,45.26,45.27,45.24,45.24,38000.0,33.8167,33.8242,33.8017,33.8017,38000.0
2014-06-20 11:50:00,45.24,45.25,45.24,45.24,20500.0,33.8017,33.8092,33.8017,33.8017,20500.0
2014-06-20 11:55:00,45.25,45.26,45.23,45.25,20500.0,33.8092,33.8167,33.7943,33.8092,20500.0
2014-06-20 12:00:00,45.26,45.26,45.24,45.24,28600.0,33.8167,33.8167,33.8017,33.8017,28600.0
2014-06-20 12:05:00,45.25,45.25,45.22,45.23,19900.0,33.8092,33.8092,33.7868,33.7943,19900.0
2014-06-20 12:10:00,45.23,45.24,45.23,45.23,12500.0,33.7943,33.8017,33.7943,33.7943,12500.0
2014-06-20 12:15:00,45.23,45.24,45.23,45.24,4400.0,33.7943,33.8017,33.7943,33.8017,4400.0
2014-06-20 12:20:00,45.24,45.25,45.23,45.25,30100.0,33.8017,33.8092,33.7943,33.8092,30100.0
2014-06-20 12:25:00,45.24,45.25,45.24,45.25,8100.0,33.8017,33.8092,33.8017,33.8092,8100.0
2014-06-20 12:30:00,45.25,45.27,45.25,45.27,15400.0,33.8092,33.8242,33.8092,33.8242,15400.0
2014-06-20 12:35:00,45.27,45.27,45.25,45.26,21900.0,33.8242,33.8242,33.8092,33.8167,21900.0
2014-06-20 12:40:00,45.26,45.26,45.25,45.26,17000.0,33.8167,33.8167,33.8092,33.8167,17000.0
2014-06-20 12:45:00,45.25,45.26,45.24,45.25,17200.0,33.8092,33.8167,33.8017,33.8092,17200.0
2014-06-20 12:50:00,45.25,45.25,45.23,45.23,15100.0,33.8092,33.8092,33.7943,33.7943,15100.0
2014-06-20 12:55:00,45.23,45.24,45.22,45.23,11000.0,33.7943,33.8017,33.7868,33.7943,11000.0
2014-06-20 13:00:00,45.23,45.24,45.23,45.23,45300.0,33.7943,33.8017,33.7943,33.7943,45300.0
2014-06-20 13:05:00,45.23,45.23,45.22,45.23,2400.0,33.7943,33.7943,33.7868,33.7943,2400.0
2014-06-20 13:10:00,45.23,45.26,45.22,45.26,6700.0,33.7943,33.8167,33.7868,33.8167,6700.0
2014-06-20 13:15:00,45.25,45.26,45.24,45.25,45000.0,33.8092,33.8167,33.8017,33.8092,45000.0
2014-06-20 13:20:00,45.25,45.25,45.23,45.23,65500.0,33.8092,33.8092,33.7943,33.7943,65500.0
2014-06-20 13:25:00,45.23,45.23,45.22,45.23,42200.0,33.7943,33.7943,33.7868,33.7943,42200.0
2014-06-20 13:30:00,45.23,45.23,45.22,45.22,33000.0,33.7943,33.7943,33.7868,33.7868,33000.0
2014-06-20 13:35:00,45.23,45.24,45.22,45.24,54700.0,33.7943,33.8017,33.7868,33.8017,54700.0
2014-06-20 13:40:00,45.24,45.24,45.23,45.24,19700.0,33.8017,33.8017,33.7943,33.8017,19700.0
2014-06-20 13:45:00,45.23,45.24,45.23,45.23,27800.0,33.7943,33.8017,33.7943,33.7943,27800.0
2014-06-20 13:50:00,45.23,45.24,45.22,45.23,35200.0,33.7943,33.8017,33.7868,33.7943,35200.0
2014-06-20 13:55:00,45.23,45.23,45.22,45.22,108600.0,33.7943,33.7943,33.7868,33.7868,108600.0
2014-06-20 14:00:00,45.23,45.23,45.22,45.22,28400.0,33.7943,33.7943,33.7868,33.7868,28400.0
2014-06-20 14:05:00,45.22,45.24,45.22,45.23,66300.0,33.7868,33.8017,33.7868,33.7943,66300.0
2014-06-20 14:10:00,45.23,45.23,45.23,45.23,30500.0,33.7943,33.7943,33.7943,33.7943,30500.0
2014-06-20 14:15:00,45.23,45.24,45.21,45.22,67600.0,33.7943,33.8017,33.7793,33.7868,67600.0
2014-06-20 14:20:00,45.22,45.23,45.22,45.23,76800.0,33.7868,33.7943,33.7868,33.7943,76800.0
2014-06-20 14:25:00,45.23,45.23,45.22,45.22,53800.0,33.7943,33.7943,33.7868,33.7868,53800.0
2014-06-20 14:30:00,45.23,45.23,45.22,45.23,116900.0,33.7943,33.7943,33.7868,33.7943,116900.0
2014-06-20 14:35:00,45.23,45.23,45.22,45.22,82100.0,33.7943,33.7943,33.7868,33.7868,82100.0
2014-06-20 14:40:00,45.22,45.22,45.2,45.2,39100.0,33.7868,33.7868,33.7719,33.7719,39100.0
2014-06-20 14:45:00,45.2,45.21,45.2,45.2,55300.0,33.7719,33.7793,33.7719,33.7719,55300.0
2014-06-20 14:50:00,45.2,45.21,45.2,45.2,44000.0,33.7719,33.7793,33.7719,33.7719,44000.0
2014-06-20 14:55:00,45.2,45.21,45.2,45.2,95000.0,33.7719,33.7793,33.7719,33.7719,95000.0
2014-06-20 15:00:00,45.21,45.21,45.19,45.2,85300.0,33.7793,33.7793,33.7644,33.7719,85300.0
2014-06-20 15:05:00,45.2,45.24,45.2,45.23,273600.0,33.7719,33.8017,33.7719,33.7943,273600.0
2014-06-20 15:10:00,45.23,45.23,45.22,45.23,50900.0,33.7943,33.7943,33.7868,33.7943,50900.0
2014-06-20 15:15:00,45.23,45.23,45.22,45.22,60500.0,33.7943,33.7943,33.7868,33.7868,60500.0
2014-06-20 15:20:00,45.23,45.23,45.21,45.22,46400.0,33.7943,33.7943,33.7793,33.7868,46400.0
2014-06-20 15:25:00,45.22,45.22,45.21,45.22,181600.0,33.7868,33.7868,33.7793,33.7868,181600.0
2014-06-20 15:30:00,45.22,45.24,45.22,45.23,161000.0,33.7868,33.8017,33.7868,33.7943,161000.0
2014-06-20 15:35:00,45.23,45.24,45.22,45.23,122000.0,33.7943,33.8017,33.7868,33.7943,122000.0
2014-06-20 15:40:00,45.23,45.23,45.22,45.22,214800.0,33.7943,33.7943,33.7868,33.7868,214800.0
2014-06-20 15:45:00,45.23,45.23,45.21,45.22,335000.0,33.7943,33.7943,33.7793,33.7868,335000.0
2014-06-20 15:50:00,45.22,45.24,45.21,45.22,245400.0,33.7868,33.8017,33.7793,33.7868,245400.0
2014-06-20 15:55:00,45.22,45.24,45.21,45.22,498400.0,33.7868,33.8017,33.7793,33.7868,498400.0
2014-06-23 09:30:00,45.22,45.23,45.12,45.14,94000.0,33.7868,33.7943,33.7121,33.727,94000.0
2014-06-23 09:35:00,45.14,45.14,45.09,45.11,300600.0,33.727,33.727,33.6897,33.7046,300600.0
2014-06-23 09:40:00,45.11,45.11,45.09,45.1,22100.0,33.7046,33.7046,33.6897,33.6971,22100.0
2014-06-23 09:45:00,45.1,45.11,45.07,45.08,28900.0,33.6971,33.7046,33.6747,33.6822,28900.0
2014-06-23 09:50:00,45.07,45.09,45.07,45.08,13600.0,33.6747,33.6897,33.6747,33.6822,13600.0
2014-06-23 09:55:00,45.07,45.08,45.06,45.07,24900.0,33.6747,33.6822,33.6673,33.6747,24900.0
2014-06-23 10:00:00,45.07,45.12,45.07,45.12,49700.0,33.6747,33.7121,33.6747,33.7121,49700.0
2014-06-23 10:05:00,45.12,45.12,45.08,45.09,32400.0,33.7121,33.7121,33.6822,33.6897,32400.0
2014-06-23 10:10:00,45.09,45.1,45.06,45.06,275300.0,33.6897,33.6971,33.6673,33.6673,275300.0
2014-06-23 10:15:00,45.06,45.09,45.06,45.09,9900.0,33.6673,33.6897,33.6673,33.6897,9900.0
2014-06-23 10:20:00,45.09,45.1,45.07,45.07,7000.0,33.6897,33.6971,33.6747,33.6747,7000.0
2014-06-23 10:25:00,45.08,45.09,45.06,45.07,53800.0,33.6822,33.6897,33.6673,33.6747,53800.0
2014-06-23 10:30:00,45.08,45.1,45.08,45.09,18800.0,33.6822,33.6971,33.6822,33.6897,18800.0
2014-06-23 10:35:00,45.09,45.09,45.08,45.08,7500.0,33.6897,33.6897,33.6822,33.6822,7500.0
2014-06-23 10:40:00,45.08,45.09,45.06,45.06,10100.0,33.6822,33.6897,33.6673,33.6673,10100.0
2014-06-23 10:45:00,45.06,45.08,45.05,45.05,14900.0,33.6673,33.6822,33.6598,33.6598,14900.0
2014-06-23 10:50:00,45.05,45.06,45.04,45.04,18100.0,33.6598,33.6673,33.6523,33.6523,18100.0
2014-06-23 10:55:00,45.05,45.05,45.04,45.05,32000.0,33.6598,33.6598,33.6523,33.6598,32000.0
2014-06-23 11:00:00,45.04,45.05,45.03,45.04,10800.0,33.6523,33.6598,33.6448,33.6523,10800.0
2014-06-23 11:05:00,45.04,45.05,45.02,45.04,11600.0,33.6523,33.6598,33.6374,33.6523,11600.0
2014-06-23 11:10:00,45.04,45.04,45.01,45.02,8000.0,33.6523,33.6523,33.6299,33.6374,8000.0
2014-06-23 11:15:00,45.02,45.02,45.01,45.01,4900.0,33.6374,33.6374,33.6299,33.6299,4900.0
2014-06-23 11:20:00,45.0,45.01,44.99,45.01,40500.0,33.6224,33.6299,33.615,33.6299,40500.0
2014-06-23 11:25:00,45.01,45.01,44.96,44.96,27100.0,33.6299,33.6299,33.5925,33.5925,27100.0
2014-06-23 11:30:00,44.96,44.98,44.95,44.97,31000.0,33.5925,33.6075,33.5851,33.6,31000.0
2014-06-23 11:35:00,44.97,44.97,44.96,44.96,10600.0,33.6,33.6,33.5925,33.5925,10600.0
2014-06-23 11:40:00,44.97,44.97,44.95,44.96,16700.0,33.6,33.6,33.5851,33.5925,16700.0
2014-06-23 11:45:00,44.95,44.96,44.95,44.96,5000.0,33.5851,33.5925,33.5851,33.5925,5000.0
2014-06-23 11:50:00,44.97,44.98,44.97,44.98,9900.0,33.6,33.6075,33.6,33.6075,9900.0
2014-06-23 11:55:00,44.98,44.99,44.98,44.98,3800.0,33.6075,33.615,33.6075,33.6075,3800.0
2014-06-23 12:00:00,44.98,45.0,44.98,45.0,5500.0,33.6075,33.6224,33.6075,33.6224,5500.0
2014-06-23 12:05:00,44.99,45.0,44.98,44.98,11100.0,33.615,33.6224,33.6075,33.6075,11100.0
2014-06-23 12:10:00,44.98,44.98,44.96,44.96,6300.0,33.6075,33.6075,33.5925,33.5925,6300.0
2014-06-23 12:15:00,44.97,44.98,44.96,44.96,15000.0,33.6,33.6075,33.5925,33.5925,15000.0
2014-06-23 12:20:00,44.95,44.97,44.95,44.97,6500.0,33.5851,33.6,33.5851,33.6,6500.0
2014-06-23 12:25:00,44.97,44.97,44.96,44.96,3600.0,33.6,33.6,33.5925,33.5925,3600.0
2014-06-23 12:30:00,44.96,44.96,44.95,44.96,7500.0,33.5925,33.5925,33.5851,33.5925,7500.0
2014-06-23 12:35:00,44.95,44.96,44.94,44.95,7600.0,33.5851,33.5925,33.5776,33.5851,7600.0
2014-06-23 12:40:00,44.95,44.96,44.95,44.96,9700.0,33.5851,33.5925,33.5851,33.5925,9700.0
2014-06-23 12:45:00,44.95,44.95,44.94,44.95,4900.0,33.5851,33.5851,33.5776,33.5851,4900.0
2014-06-23 12:50:00,44.95,44.95,44.93,44.95,14400.0,33.5851,33.5851,33.5701,33.5851,14400.0
2014-06-23 12:55:00,44.95,44.95,44.93,44.93,5000.0,33.5851,33.5851,33.5701,33.5701,5000.0
2014-06-23 13:00:00,44.94,44.95,44.93,44.94,6500.0,33.5776,33.5851,33.5701,33.5776,6500.0
2014-06-23 13:05:00,44.94,44.94,44.93,44.94,3200.0,33.5776,33.5776,33.5701,33.5776,3200.0
2014-06-23 13:10:00,44.93,44.95,44.93,44.95,16100.0,33.5701,33.5851,33.5701,33.5851,16100.0
2014-06-23 13:15:00,44.95,44.95,44.93,44.93,19400.0,33.5851,33.5851,33.5701,33.5701,19400.0
2014-06-23 13:20:00,44.94,44.95,44.93,44.93,12000.0,33.5776,33.5851,33.5701,33.5701,12000.0
2014-06-23 13:25:00,44.94,44.94,44.93,44.93,4500.0,33.5776,33.5776,33.5701,33.5701,4500.0
2014-06-23 13:30:00,44.94,44.94,44.92,44.93,14100.0,33.5776,33.5776,33.5627,33.5701,14100.0
2014-06-23 13:35:00,44.93,44.95,44.93,44.95,33400.0,33.5701,33.5851,33.5701,33.5851,33400.0
2014-06-23 13:40:00,44.94,44.95,44.93,44.94,39100.0,33.5776,33.5851,33.5701,33.5776,39100.0
2014-06-23 13:45:00,44.94,44.94,44.93,44.93,17900.0,33.5776,33.5776,33.5701,33.5701,17900.0
2014-06-23 13:50:00,44.93,44.95,44.93,44.95,14300.0,33.5701,33.5851,33.5701,33.5851,14300.0
2014-06-23 13:55:00,44.94,44.95,44.94,44.94,6300.0,33.5776,33.5851,33.5776,33.5776,6300.0
2014-06-23 14:00:00,44.94,44.95,44.93,44.93,12600.0,33.5776,33.5851,33.5701,33.5701,12600.0
2014-06-23 14:05:00,44.93,44.94,44.92,44.94,19800.0,33.5701,33.5776,33.5627,33.5776,19800.0
2014-06-23 14:10:00,44.94,44.96,44.94,44.95,21700.0,33.5776,33.5925,33.5776,33.5851,21700.0
2014-06-23 14:15:00,44.95,44.95,44.94,44.94,10500.0,33.5851,33.5851,33.5776,33.5776,10500.0
2014-06-23 14:20:00,44.94,44.95,44.93,44.95,26600.0,33.5776,33.5851,33.5701,33.5851,26600.0
2014-06-23 14:25:00,44.94,44.95,44.92,44.93,25200.0,33.5776,33.5851,33.5627,33.5701,25200.0
2014-06-23 14:30:00,44.93,44.94,44.92,44.92,14300.0,33.5701,33.5776,33.5627,33.5627,14300.0
2014-06-23 14:35:00,44.93,44.93,44.91,44.92,21100.0,33.5701,33.5701,33.5552,33.5627,21100.0
2014-06-23 14:40:00,44.93,44.93,44.91,44.91,32000.0,33.5701,33.5701,33.5552,33.5552,32000.0
2014-06-23 14:45:00,44.92,44.93,44.9,44.91,79700.0,33.5627,33.5701,33.5477,33.5552,79700.0
2014-06-23 14:50:00,44.91,44.92,44.9,44.91,51700.0,33.5552,33.5627,33.5477,33.5552,51700.0
2014-06-23 14:55:00,44.91,44.93,44.91,44.92,58700.0,33.5552,33.5701,33.5552,33.5627,58700.0
2014-06-23 15:00:00,44.93,44.94,44.92,44.93,115900.0,33.5701,33.5776,33.5627,33.5701,115900.0
2014-06-23 15:05:00,44.93,44.93,44.92,44.93,39200.0,33.5701,33.5701,33.5627,33.5701,39200.0
2014-06-23 15:10:00,44.92,44.93,44.91,44.91,55800.0,33.5627,33.5701,33.5552,33.5552,55800.0
2014-06-23 15:15:00,44.92,44.94,44.92,44.94,50700.0,33.5627,33.5776,33.5627,33.5776,50700.0
2014-06-23 15:20:00,44.94,44.95,44.92,44.93,98000.0,33.5776,33.5851,33.5627,33.5701,98000.0
2014-06-23 15:25:00,44.93,44.94,44.92,44.94,315300.0,33.5701,33.5776,33.5627,33.5776,315300.0
2014-06-23 15:30:00,44.93,44.94,44.92,44.94,47600.0,33.5701,33.5776,33.5627,33.5776,47600.0
2014-06-23 15:35:00,44.94,44.94,44.92,44.94,75400.0,33.5776,33.5776,33.5627,33.5776,75400.0
2014-06-23 15:40:00,44.94,44.94,44.93,44.93,42600.0,33.5776,33.5776,33.5701,33.5701,42600.0
2014-06-23 15:45:00,44.94,44.96,44.93,44.94,97600.0,33.5776,33.5925,33.5701,33.5776,97600.0
2014-06-23 15:50:00,44.95,44.96,44.94,44.96,155200.0,33.5851,33.5925,33.5776,33.5925,155200.0
2014-06-23 15:55:00,44.96,44.98,44.94,44.97,217800.0,33.5925,33.6075,33.5776,33.6,217800.0
2014-06-24 09:30:00,44.9,44.9,44.74,44.75,249800.0,33.5477,33.5477,33.4282,33.4356,249800.0
2014-06-24 09:35:00,44.75,44.77,44.73,44.73,45600.0,33.4356,33.4506,33.4207,33.4207,45600.0
2014-06-24 09:40:00,44.73,44.73,44.7,44.73,134500.0,33.4207,33.4207,33.3983,33.4207,134500.0
2014-06-24 09:45:00,44.73,44.77,44.72,44.75,64700.0,33.4207,33.4506,33.4132,33.4356,64700.0
2014-06-24 09:50:00,44.74,44.74,44.7,44.7,102300.0,33.4282,33.4282,33.3983,33.3983,102300.0
2014-06-24 09:55:00,44.7,44.74,44.7,44.73,43700.0,33.3983,33.4282,33.3983,33.4207,43700.0
2014-06-24 10:00:00,44.73,44.76,44.73,44.75,32100.0,33.4207,33.4431,33.4207,33.4356,32100.0
2014-06-24 10:05:00,44.75,44.78,44.73,44.74,169000.0,33.4356,33.4581,33.4207,33.4282,169000.0
2014-06-24 10:10:00,44.74,44.78,44.74,44.78,19000.0,33.4282,33.4581,33.4282,33.4581,19000.0
2014-06-24 10:15:00,44.78,44.79,44.77,44.79,32500.0,33.4581,33.4655,33.4506,33.4655,32500.0
2014-06-24 10:20:00,44.78,44.79,44.77,44.78,33500.0,33.4581,33.4655,33.4506,33.4581,33500.0
2014-06-24 10:25:00,44.78,44.81,44.78,44.8,74600.0,33.4581,33.4805,33.4581,33.473,74600.0
2014-06-24 10:30:00,44.8,44.83,44.8,44.8,31600.0,33.473,33.4954,33.473,33.473,31600.0
2014-06-24 10:35:00,44.8,44.83,44.8,44.83,28700.0,33.473,33.4954,33.473,33.4954,28700.0
2014-06-24 10:40:00,44.83,44.84,44.83,44.84,6800.0,33.4954,33.5029,33.4954,33.5029,6800.0
2014-06-24 10:45:00,44.84,44.85,44.84,44.84,8800.0,33.5029,33.5104,33.5029,33.5029,8800.0
2014-06-24 10:50:00,44.85,44.85,44.84,44.84,16300.0,33.5104,33.5104,33.5029,33.5029,16300.0
2014-06-24 10:55:00,44.84,44.86,44.83,44.86,89400.0,33.5029,33.5178,33.4954,33.5178,89400.0
2014-06-24 11:00:00,44.86,44.87,44.85,44.87,5400.0,33.5178,33.5253,33.5104,33.5253,5400.0
2014-06-24 11:05:00,44.86,44.87,44.86,44.86,71200.0,33.5178,33.5253,33.5178,33.5178,71200.0
2014-06-24 11:10:00,44.87,44.87,44.85,44.85,36000.0,33.5253,33.5253,33.5104,33.5104,36000.0
2014-06-24 11:15:00,44.85,44.87,44.85,44.86,12500.0,33.5104,33.5253,33.5104,33.5178,12500.0
2014-06-24 11:20:00,44.86,44.88,44.86,44.87,36200.0,33.5178,33.5328,33.5178,33.5253,36200.0
2014-06-24 11:25:00,44.87,44.88,44.86,44.87,9700.0,33.5253,33.5328,33.5178,33.5253,9700.0
2014-06-24 11:30:00,44.88,44.88,44.86,44.87,34000.0,33.5328,33.5328,33.5178,33.5253,34000.0
2014-06-24 11:35:00,44.87,44.87,44.86,44.87,11700.0,33.5253,33.5253,33.5178,33.5253,11700.0
2014-06-24 11:40:00,44.87,44.88,44.86,44.88,13800.0,33.5253,33.5328,33.5178,33.5328,13800.0
2014-06-24 11:45:00,44.88,44.9,44.88,44.9,3000.0,33.5328,33.5477,33.5328,33.5477,3000.0
2014-06-24 11:50:00,44.9,44.91,44.89,44.9,23000.0,33.5477,33.5552,33.5402,33.5477,23000.0
2014-06-24 11:55:00,44.9,44.93,44.9,44.91,26900.0,33.5477,33.5701,33.5477,33.5552,26900.0
2014-06-24 12:00:00,44.92,44.92,44.91,44.92,7500.0,33.5627,33.5627,33.5552,33.5627,7500.0
2014-06-24 12:05:00,44.91,44.92,44.9,44.91,18900.0,33.5552,33.5627,33.5477,33.5552,18900.0
2014-06-24 12:10:00,44.91,44.92,44.91,44.91,10500.0,33.5552,33.5627,33.5552,33.5552,10500.0
2014-06-24 12:15:00,44.91,44.92,44.91,44.91,3700.0,33.5552,33.5627,33.5552,33.5552,3700.0
2014-06-24 12:20:00,44.91,44.92,44.9,44.91,16600.0,33.5552,33.5627,33.5477,33.5552,16600.0
2014-06-24 12:25:00,44.91,44.92,44.9,44.92,16900.0,33.5552,33.5627,33.5477,33.5627,16900.0
2014-06-24 12:30:00,44.91,44.94,44.91,44.94,17200.0,33.5552,33.5776,33.5552,33.5776,17200.0
2014-06-24 12:35:00,44.94,44.95,44.93,44.95,41200.0,33.5776,33.5851,33.5701,33.5851,41200.0
2014-06-24 12:40:00,44.95,44.95,44.93,44.94,59600.0,33.5851,33.5851,33.5701,33.5776,59600.0
2014-06-24 12:45:00,44.94,44.94,44.93,44.94,9100.0,33.5776,33.5776,33.5701,33.5776,9100.0
2014-06-24 12:50:00,44.94,44.95,44.93,44.95,9100.0,33.5776,33.5851,33.5701,33.5851,9100.0
2014-06-24 12:55:00,44.94,44.95,44.92,44.93,7100.0,33.5776,33.5851,33.5627,33.5701,7100.0
2014-06-24 13:00:00,44.92,44.93,44.9,44.91,96900.0,33.5627,33.5701,33.5477,33.5552,96900.0
2014-06-24 13:05:00,44.91,44.92,44.9,44.91,6900.0,33.5552,33.5627,33.5477,33.5552,6900.0
2014-06-24 13:10:00,44.91,44.92,44.89,44.89,5600.0,33.5552,33.5627,33.5402,33.5402,5600.0
2014-06-24 13:15:00,44.89,44.9,44.88,44.9,18700.0,33.5402,33.5477,33.5328,33.5477,18700.0
2014-06-24 13:20:00,44.89,44.9,44.89,44.9,56100.0,33.5402,33.5477,33.5402,33.5477,56100.0
2014-06-24 13:25:00,44.9,44.9,44.88,44.9,21000.0,33.5477,33.5477,33.5328,33.5477,21000.0
2014-06-24 13:30:00,44.89,44.91,44.88,44.9,21300.0,33.5402,33.5552,33.5328,33.5477,21300.0
2014-06-24 13:35:00,44.91,44.91,44.89,44.91,12100.0,33.5552,33.5552,33.5402,33.5552,12100.0
2014-06-24 13:40:00,44.91,44.92,44.91,44.91,13200.0,33.5552,33.5627,33.5552,33.5552,13200.0
2014-06-24 13:45:00,44.91,44.91,44.89,44.91,9500.0,33.5552,33.5552,33.5402,33.5552,9500.0
2014-06-24 13:50:00,44.91,44.91,44.91,44.91,5000.0,33.5552,33.5552,33.5552,33.5552,5000.0
2014-06-24 13:55:00,44.91,44.91,44.89,44.89,10800.0,33.5552,33.5552,33.5402,33.5402,10800.0
2014-06-24 14:00:00,44.9,44.91,44.89,44.91,16500.0,33.5477,33.5552,33.5402,33.5552,16500.0
2014-06-24 14:05:00,44.91,44.91,44.89,44.9,14400.0,33.5552,33.5552,33.5402,33.5477,14400.0
2014-06-24 14:10:00,44.9,44.92,44.89,44.91,5500.0,33.5477,33.5627,33.5402,33.5552,5500.0
2014-06-24 14:15:00,44.91,44.92,44.89,44.89,11300.0,33.5552,33.5627,33.5402,33.5402,11300.0
2014-06-24 14:20:00,44.89,44.9,44.88,44.88,4600.0,33.5402,33.5477,33.5328,33.5328,4600.0
2014-06-24 14:25:00,44.89,44.89,44.85,44.85,149400.0,33.5402,33.5402,33.5104,33.5104,149400.0
2014-06-24 14:30:00,44.85,44.86,44.83,44.83,42500.0,33.5104,33.5178,33.4954,33.4954,42500.0
2014-06-24 14:35:00,44.83,44.86,44.83,44.85,93600.0,33.4954,33.5178,33.4954,33.5104,93600.0
2014-06-24 14:40:00,44.86,44.87,44.85,44.86,9600.0,33.5178,33.5253,33.5104,33.5178,9600.0
2014-06-24 14:45:00,44.86,44.89,44.86,44.88,12900.0,33.5178,33.5402,33.5178,33.5328,12900.0
2014-06-24 14:50:00,44.88,44.88,44.86,44.88,27400.0,33.5328,33.5328,33.5178,33.5328,27400.0
2014-06-24 14:55:00,44.88,44.89,44.87,44.87,65200.0,33.5328,33.5402,33.5253,33.5253,65200.0
2014-06-24 15:00:00,44.86,44.86,44.81,44.83,81500.0,33.5178,33.5178,33.4805,33.4954,81500.0
2014-06-24 15:05:00,44.83,44.84,44.79,44.79,42300.0,33.4954,33.5029,33.4655,33.4655,42300.0
2014-06-24 15:10:00,44.8,44.8,44.77,44.78,52800.0,33.473,33.473,33.4506,33.4581,52800.0
2014-06-24 15:15:00,44.78,44.8,44.77,44.77,49000.0,33.4581,33.473,33.4506,33.4506,49000.0
2014-06-24 15:20:00,44.77,44.8,44.76,44.8,164300.0,33.4506,33.473,33.4431,33.473,164300.0
2014-06-24 15:25:00,44.8,44.82,44.77,44.78,83300.0,33.473,33.4879,33.4506,33.4581,83300.0
2014-06-24 15:30:00,44.78,44.82,44.78,44.78,54600.0,33.4581,33.4879,33.4581,33.4581,54600.0
2014-06-24 15:35:00,44.79,44.81,44.77,44.8,68900.0,33.4655,33.4805,33.4506,33.473,68900.0
2014-06-24 15:40:00,44.8,44.83,44.79,44.82,53700.0,33.473,33.4954,33.4655,33.4879,53700.0
2014-06-24 15:45:00,44.82,44.83,44.8,44.82,107300.0,33.4879,33.4954,33.473,33.4879,107300.0
2014-06-24 15:50:00,44.82,44.82,44.8,44.8,59900.0,33.4879,33.4879,33.473,33.473,59900.0
2014-06-24 15:55:00,44.8,44.84,44.79,44.8,240500.0,33.473,33.5029,33.4655,33.473,240500.0
2014-06-25 09:30:00,44.65,44.71,44.6,44.63,231600.0,33.3609,33.4058,33.3236,33.346,231600.0
2014-06-25 09:35:00,44.63,44.64,44.57,44.62,76900.0,33.346,33.3534,33.3011,33.3385,76900.0
2014-06-25 09:40:00,44.62,44.63,44.6,44.61,62900.0,33.3385,33.346,33.3236,33.331,62900.0
2014-06-25 09:45:00,44.62,44.68,44.61,44.66,111800.0,33.3385,33.3833,33.331,33.3684,111800.0
2014-06-25 09:50:00,44.66,44.71,44.65,44.66,118000.0,33.3684,33.4058,33.3609,33.3684,118000.0
2014-06-25 09:55:00,44.67,44.69,44.65,44.67,63300.0,33.3759,33.3908,33.3609,33.3759,63300.0
2014-06-25 10:00:00,44.67,44.68,44.66,44.66,46400.0,33.3759,33.3833,33.3684,33.3684,46400.0
2014-06-25 10:05:00,44.66,44.66,44.64,44.65,36200.0,33.3684,33.3684,33.3534,33.3609,36200.0
2014-06-25 10:10:00,44.65,44.67,44.64,44.66,92200.0,33.3609,33.3759,33.3534,33.3684,92200.0
2014-06-25 10:15:00,44.66,44.66,44.62,44.64,35100.0,33.3684,33.3684,33.3385,33.3534,35100.0
2014-06-25 10:20:00,44.64,44.64,44.62,44.62,27400.0,33.3534,33.3534,33.3385,33.3385,27400.0
2014-06-25 10:25:00,44.62,44.63,44.6,44.61,49600.0,33.3385,33.346,33.3236,33.331,49600.0
2014-06-25 10:30:00,44.61,44.63,44.6,44.62,133600.0,33.331,33.346,33.3236,33.3385,133600.0
2014-06-25 10:35:00,44.61,44.61,44.59,44.61,51300.0,33.331,33.331,33.3161,33.331,51300.0
2014-06-25 10:40:00,44.61,44.63,44.6,44.62,47200.0,33.331,33.346,33.3236,33.3385,47200.0
2014-06-25 10:45:00,44.63,44.66,44.62,44.64,210800.0,33.346,33.3684,33.3385,33.3534,210800.0
2014-06-25 10:50:00,44.65,44.66,44.64,44.66,31200.0,33.3609,33.3684,33.3534,33.3684,31200.0
2014-06-25 10:55:00,44.65,44.69,44.65,44.69,31200.0,33.3609,33.3908,33.3609,33.3908,31200.0
2014-06-25 11:00:00,44.69,44.69,44.67,44.68,70800.0,33.3908,33.3908,33.3759,33.3833,70800.0
2014-06-25 11:05:00,44.68,44.71,44.67,44.7,29100.0,33.3833,33.4058,33.3759,33.3983,29100.0
2014-06-25 11:10:00,44.7,44.71,44.68,44.68,26500.0,33.3983,33.4058,33.3833,33.3833,26500.0
2014-06-25 11:15:00,44.68,44.69,44.66,44.68,88500.0,33.3833,33.3908,33.3684,33.3833,88500.0
2014-06-25 11:20:00,44.69,44.69,44.68,44.69,20200.0,33.3908,33.3908,33.3833,33.3908,20200.0
2014-06-25 11:25:00,44.69,44.71,44.69,44.7,28400.0,33.3908,33.4058,33.3908,33.3983,28400.0
2014-06-25 11:30:00,44.7,44.72,44.7,44.71,29100.0,33.3983,33.4132,33.3983,33.4058,29100.0
2014-06-25 11:35:00,44.71,44.72,44.69,44.72,39200.0,33.4058,33.4132,33.3908,33.4132,39200.0
2014-06-25 11:40:00,44.71,44.73,44.71,44.72,28400.0,33.4058,33.4207,33.4058,33.4132,28400.0
2014-06-25 11:45:00,44.72,44.72,44.69,44.7,58300.0,33.4132,33.4132,33.3908,33.3983,58300.0
2014-06-25 11:50:00,44.7,44.72,44.7,44.72,46800.0,33.3983,33.4132,33.3983,33.4132,46800.0
2014-06-25 11:55:00,44.72,44.73,44.7,44.71,31000.0,33.4132,33.4207,33.3983,33.4058,31000.0
2014-06-25 12:00:00,44.7,44.72,44.7,44.7,38400.0,33.3983,33.4132,33.3983,33.3983,38400.0
2014-06-25 12:05:00,44.7,44.7,44.68,44.7,48100.0,33.3983,33.3983,33.3833,33.3983,48100.0
2014-06-25 12:10:00,44.7,44.7,44.69,44.69,27700.0,33.3983,33.3983,33.3908,33.3908,27700.0
2014-06-25 12:15:00,44.7,44.74,44.69,44.72,58900.0,33.3983,33.4282,33.3908,33.4132,58900.0
2014-06-25 12:20:00,44.72,44.72,44.7,44.7,10600.0,33.4132,33.4132,33.3983,33.3983,10600.0
2014-06-25 12:25:00,44.71,44.71,44.69,44.71,37900.0,33.4058,33.4058,33.3908,33.4058,37900.0
2014-06-25 12:30:00,44.71,44.72,44.7,44.71,53700.0,33.4058,33.4132,33.3983,33.4058,53700.0
2014-06-25 12:35:00,44.71,44.72,44.71,44.72,11600.0,33.4058,33.4132,33.4058,33.4132,11600.0
2014-06-25 12:40:00,44.71,44.72,44.7,44.71,22800.0,33.4058,33.4132,33.3983,33.4058,22800.0
2014-06-25 12:45:00,44.7,44.71,44.7,44.71,35500.0,33.3983,33.4058,33.3983,33.4058,35500.0
2014-06-25 12:50:00,44.7,44.71,44.7,44.7,20200.0,33.3983,33.4058,33.3983,33.3983,20200.0
2014-06-25 12:55:00,44.7,44.71,44.69,44.7,53300.0,33.3983,33.4058,33.3908,33.3983,53300.0
2014-06-25 13:00:00,44.7,44.72,44.69,44.72,93900.0,33.3983,33.4132,33.3908,33.4132,93900.0
2014-06-25 13:05:00,44.72,44.73,44.7,44.7,35800.0,33.4132,33.4207,33.3983,33.3983,35800.0
2014-06-25 13:10:00,44.71,44.71,44.7,44.71,17000.0,33.4058,33.4058,33.3983,33.4058,17000.0
2014-06-25 13:15:00,44.71,44.71,44.69,44.69,21300.0,33.4058,33.4058,33.3908,33.3908,21300.0
2014-06-25 13:20:00,44.69,44.7,44.67,44.67,34000.0,33.3908,33.3983,33.3759,33.3759,34000.0
2014-06-25 13:25:00,44.67,44.68,44.66,44.67,52400.0,33.3759,33.3833,33.3684,33.3759,52400.0
2014-06-25 13:30:00,44.67,44.68,44.67,44.68,37300.0,33.3759,33.3833,33.3759,33.3833,37300.0
2014-06-25 13:35:00,44.68,44.68,44.67,44.67,19200.0,33.3833,33.3833,33.3759,33.3759,19200.0
2014-06-25 13:40:00,44.67,44.68,44.66,44.68,50100.0,33.3759,33.3833,33.3684,33.3833,50100.0
2014-06-25 13:45:00,44.68,44.68,44.67,44.67,16000.0,33.3833,33.3833,33.3759,33.3759,16000.0
2014-06-25 13:50:00,44.67,44.68,44.67,44.68,14100.0,33.3759,33.3833,33.3759,33.3833,14100.0
2014-06-25 13:55:00,44.68,44.71,44.67,44.71,84600.0,33.3833,33.4058,33.3759,33.4058,84600.0
2014-06-25 14:00:00,44.7,44.71,44.69,44.7,39100.0,33.3983,33.4058,33.3908,33.3983,39100.0
2014-06-25 14:05:00,44.7,44.7,44.69,44.69,36300.0,33.3983,33.3983,33.3908,33.3908,36300.0
2014-06-25 14:10:00,44.69,44.7,44.69,44.7,138800.0,33.3908,33.3983,33.3908,33.3983,138800.0
2014-06-25 14:15:00,44.7,44.71,44.7,44.71,128900.0,33.3983,33.4058,33.3983,33.4058,128900.0
2014-06-25 14:20:00,44.7,44.72,44.7,44.71,77500.0,33.3983,33.4132,33.3983,33.4058,77500.0
2014-06-25 14:25:00,44.72,44.72,44.71,44.71,72100.0,33.4132,33.4132,33.4058,33.4058,72100.0
2014-06-25 14:30:00,44.72,44.72,44.69,44.7,497900.0,33.4132,33.4132,33.3908,33.3983,497900.0
2014-06-25 14:35:00,44.7,44.7,44.68,44.69,52200.0,33.3983,33.3983,33.3833,33.3908,52200.0
2014-06-25 14:40:00,44.69,44.7,44.68,44.7,34600.0,33.3908,33.3983,33.3833,33.3983,34600.0
2014-06-25 14:45:00,44.7,44.7,44.69,44.7,45600.0,33.3983,33.3983,33.3908,33.3983,45600.0
2014-06-25 14:50:00,44.7,44.73,44.69,44.73,170900.0,33.3983,33.4207,33.3908,33.4207,170900.0
2014-06-25 14:55:00,44.72,44.72,44.71,44.71,50000.0,33.4132,33.4132,33.4058,33.4058,50000.0
2014-06-25 15:00:00,44.71,44.72,44.7,44.7,71800.0,33.4058,33.4132,33.3983,33.3983,71800.0
2014-06-25 15:05:00,44.71,44.72,44.7,44.72,52200.0,33.4058,33.4132,33.3983,33.4132,52200.0
2014-06-25 15:10:00,44.72,44.75,44.71,44.75,112900.0,33.4132,33.4356,33.4058,33.4356,112900.0
2014-06-25 15:15:00,44.75,44.75,44.72,44.73,76800.0,33.4356,33.4356,33.4132,33.4207,76800.0
2014-06-25 15:20:00,44.73,44.76,44.73,44.76,150500.0,33.4207,33.4431,33.4207,33.4431,150500.0
2014-06-25 15:25:00,44.76,44.76,44.74,44.74,66900.0,33.4431,33.4431,33.4282,33.4282,66900.0
2014-06-25 15:30:00,44.75,44.76,44.74,44.76,56000.0,33.4356,33.4431,33.4282,33.4431,56000.0
2014-06-25 15:35:00,44.75,44.77,44.75,44.76,108200.0,33.4356,33.4506,33.4356,33.4431,108200.0
2014-06-25 15:40:00,44.77,44.77,44.75,44.75,63700.0,33.4506,33.4506,33.4356,33.4356,63700.0
2014-06-25 15:45:00,44.76,44.77,44.74,44.76,146300.0,33.4431,33.4506,33.4282,33.4431,146300.0
2014-06-25 15:50:00,44.75,44.76,44.73,44.74,152500.0,33.4356,33.4431,33.4207,33.4282,152500.0
2014-06-25 15:55:00,44.73,44.77,44.73,44.74,339700.0,33.4207,33.4506,33.4207,33.4282,339700.0
2014-06-26 09:30:00,44.65,44.71,44.54,44.58,106900.0,33.3609,33.4058,33.2787,33.3086,106900.0
2014-06-26 09:35:00,44.58,44.58,44.53,44.55,60900.0,33.3086,33.3086,33.2713,33.2862,60900.0
2014-06-26 09:40:00,44.55,44.56,44.51,44.53,31100.0,33.2862,33.2937,33.2563,33.2713,31100.0
2014-06-26 09:45:00,44.53,44.53,44.46,44.46,158800.0,33.2713,33.2713,33.219,33.219,158800.0
2014-06-26 09:50:00,44.46,44.46,44.4,44.45,110200.0,33.219,33.219,33.1741,33.2115,110200.0
2014-06-26 09:55:00,44.45,44.45,44.4,44.43,61800.0,33.2115,33.2115,33.1741,33.1965,61800.0
2014-06-26 10:00:00,44.43,44.45,44.42,44.45,59300.0,33.1965,33.2115,33.1891,33.2115,59300.0
2014-06-26 10:05:00,44.45,44.47,44.44,44.47,71900.0,33.2115,33.2264,33.204,33.2264,71900.0
2014-06-26 10:10:00,44.47,44.49,44.46,44.48,58600.0,33.2264,33.2414,33.219,33.2339,58600.0
2014-06-26 10:15:00,44.48,44.51,44.47,44.51,165400.0,33.2339,33.2563,33.2264,33.2563,165400.0
2014-06-26 10:20:00,44.51,44.54,44.5,44.51,22100.0,33.2563,33.2787,33.2488,33.2563,22100.0
2014-06-26 10:25:00,44.51,44.52,44.5,44.5,41400.0,33.2563,33.2638,33.2488,33.2488,41400.0
2014-06-26 10:30:00,44.51,44.53,44.5,44.51,32800.0,33.2563,33.2713,33.2488,33.2563,32800.0
2014-06-26 10:35:00,44.51,44.52,44.48,44.51,45700.0,33.2563,33.2638,33.2339,33.2563,45700.0
2014-06-26 10:40:00,44.51,44.53,44.48,44.53,35600.0,33.2563,33.2713,33.2339,33.2713,35600.0
2014-06-26 10:45:00,44.52,44.53,44.51,44.52,48100.0,33.2638,33.2713,33.2563,33.2638,48100.0
2014-06-26 10:50:00,44.52,44.53,44.51,44.51,23000.0,33.2638,33.2713,33.2563,33.2563,23000.0
2014-06-26 10:55:00,44.51,44.53,44.5,44.52,58100.0,33.2563,33.2713,33.2488,33.2638,58100.0
2014-06-26 11:00:00,44.52,44.58,44.52,44.57,64900.0,33.2638,33.3086,33.2638,33.3011,64900.0
2014-06-26 11:05:00,44.57,44.58,44.56,44.57,41000.0,33.3011,33.3086,33.2937,33.3011,41000.0
2014-06-26 11:10:00,44.57,44.58,44.56,44.58,38800.0,33.3011,33.3086,33.2937,33.3086,38800.0
2014-06-26 11:15:00,44.57,44.58,44.54,44.55,45800.0,33.3011,33.3086,33.2787,33.2862,45800.0
2014-06-26 11:20:00,44.55,44.58,44.55,44.57,92700.0,33.2862,33.3086,33.2862,33.3011,92700.0
2014-06-26 11:25:00,44.57,44.57,44.55,44.57,199700.0,33.3011,33.3011,33.2862,33.3011,199700.0
2014-06-26 11:30:00,44.57,44.58,44.53,44.56,95700.0,33.3011,33.3086,33.2713,33.2937,95700.0
2014-06-26 11:35:00,44.56,44.58,44.55,44.56,57800.0,33.2937,33.3086,33.2862,33.2937,57800.0
2014-06-26 11:40:00,44.57,44.57,44.55,44.57,14500.0,33.3011,33.3011,33.2862,33.3011,14500.0
2014-06-26 11:45:00,44.57,44.57,44.55,44.55,26200.0,33.3011,33.3011,33.2862,33.2862,26200.0
2014-06-26 11:50:00,44.55,44.56,44.55,44.56,12600.0,33.2862,33.2937,33.2862,33.2937,12600.0
2014-06-26 11:55:00,44.56,44.57,44.55,44.56,21800.0,33.2937,33.3011,33.2862,33.2937,21800.0
2014-06-26 12:00:00,44.55,44.56,44.55,44.56,90700.0,33.2862,33.2937,33.2862,33.2937,90700.0
2014-06-26 12:05:00,44.56,44.56,44.53,44.54,48200.0,33.2937,33.2937,33.2713,33.2787,48200.0
2014-06-26 12:10:00,44.54,44.54,44.51,44.51,23700.0,33.2787,33.2787,33.2563,33.2563,23700.0
2014-06-26 12:15:00,44.51,44.51,44.5,44.51,21600.0,33.2563,33.2563,33.2488,33.2563,21600.0
2014-06-26 12:20:00,44.51,44.51,44.51,44.51,27400.0,33.2563,33.2563,33.2563,33.2563,27400.0
2014-06-26 12:25:00,44.5,44.51,44.49,44.51,45000.0,33.2488,33.2563,33.2414,33.2563,45000.0
2014-06-26 12:30:00,44.51,44.53,44.5,44.53,10300.0,33.2563,33.2713,33.2488,33.2713,10300.0
2014-06-26 12:35:00,44.53,44.53,44.52,44.52,72600.0,33.2713,33.2713,33.2638,33.2638,72600.0
2014-06-26 12:40:00,44.52,44.52,44.5,44.51,49500.0,33.2638,33.2638,33.2488,33.2563,49500.0
2014-06-26 12:45:00,44.51,44.51,44.5,44.51,26300.0,33.2563,33.2563,33.2488,33.2563,26300.0
2014-06-26 12:50:00,44.51,44.51,44.51,44.51,5400.0,33.2563,33.2563,33.2563,33.2563,5400.0
2014-06-26 12:55:00,44.51,44.51,44.49,44.49,25400.0,33.2563,33.2563,33.2414,33.2414,25400.0
2014-06-26 13:00:00,44.48,44.49,44.48,44.48,11200.0,33.2339,33.2414,33.2339,33.2339,11200.0
2014-06-26 13:05:00,44.48,44.51,44.48,44.51,14600.0,33.2339,33.2563,33.2339,33.2563,14600.0
2014-06-26 13:10:00,44.51,44.52,44.5,44.51,46000.0,33.2563,33.2638,33.2488,33.2563,46000.0
2014-06-26 13:15:00,44.51,44.52,44.5,44.52,76800.0,33.2563,33.2638,33.2488,33.2638,76800.0
2014-06-26 13:20:00,44.52,44.55,44.52,44.55,101100.0,33.2638,33.2862,33.2638,33.2862,101100.0
2014-06-26 13:25:00,44.55,44.57,44.55,44.57,18700.0,33.2862,33.3011,33.2862,33.3011,18700.0
2014-06-26 13:30:00,44.57,44.58,44.56,44.57,44300.0,33.3011,33.3086,33.2937,33.3011,44300.0
2014-06-26 13:35:00,44.58,44.59,44.58,44.59,29500.0,33.3086,33.3161,33.3086,33.3161,29500.0
2014-06-26 13:40:00,44.59,44.6,44.58,44.59,98700.0,33.3161,33.3236,33.3086,33.3161,98700.0
2014-06-26 13:45:00,44.59,44.6,44.58,44.59,34700.0,33.3161,33.3236,33.3086,33.3161,34700.0
2014-06-26 13:50:00,44.59,44.6,44.58,44.59,33300.0,33.3161,33.3236,33.3086,33.3161,33300.0
2014-06-26 13:55:00,44.59,44.61,44.59,44.59,43800.0,33.3161,33.331,33.3161,33.3161,43800.0
2014-06-26 14:00:00,44.59,44.61,44.59,44.59,67300.0,33.3161,33.331,33.3161,33.3161,67300.0
2014-06-26 14:05:00,44.6,44.61,44.59,44.59,24000.0,33.3236,33.331,33.3161,33.3161,24000.0
2014-06-26 14:10:00,44.59,44.59,44.57,44.58,22000.0,33.3161,33.3161,33.3011,33.3086,22000.0
2014-06-26 14:15:00,44.58,44.59,44.57,44.58,24000.0,33.3086,33.3161,33.3011,33.3086,24000.0
2014-06-26 14:20:00,44.58,44.58,44.57,44.58,6800.0,33.3086,33.3086,33.3011,33.3086,6800.0
2014-06-26 14:25:00,44.58,44.59,44.57,44.59,29300.0,33.3086,33.3161,33.3011,33.3161,29300.0
2014-06-26 14:30:00,44.58,44.59,44.56,44.57,25400.0,33.3086,33.3161,33.2937,33.3011,25400.0
2014-06-26 14:35:00,44.57,44.58,44.57,44.58,16400.0,33.3011,33.3086,33.3011,33.3086,16400.0
2014-06-26 14:40:00,44.58,44.59,44.58,44.59,22100.0,33.3086,33.3161,33.3086,33.3161,22100.0
2014-06-26 14:45:00,44.59,44.59,44.57,44.58,83500.0,33.3161,33.3161,33.3011,33.3086,83500.0
2014-06-26 14:50:00,44.58,44.59,44.58,44.58,35900.0,33.3086,33.3161,33.3086,33.3086,35900.0
2014-06-26 14:55:00,44.58,44.58,44.57,44.57,35900.0,33.3086,33.3086,33.3011,33.3011,35900.0
2014-06-26 15:00:00,44.57,44.58,44.56,44.57,61100.0,33.3011,33.3086,33.2937,33.3011,61100.0
2014-06-26 15:05:00,44.57,44.62,44.57,44.62,51700.0,33.3011,33.3385,33.3011,33.3385,51700.0
2014-06-26 15:10:00,44.61,44.62,44.58,44.59,55000.0,33.331,33.3385,33.3086,33.3161,55000.0
2014-06-26 15:15:00,44.59,44.6,44.59,44.59,29900.0,33.3161,33.3236,33.3161,33.3161,29900.0
2014-06-26 15:20:00,44.6,44.62,44.59,44.61,149000.0,33.3236,33.3385,33.3161,33.331,149000.0
2014-06-26 15:25:00,44.61,44.61,44.58,44.58,31400.0,33.331,33.331,33.3086,33.3086,31400.0
2014-06-26 15:30:00,44.58,44.61,44.58,44.61,53300.0,33.3086,33.331,33.3086,33.331,53300.0
2014-06-26 15:35:00,44.6,44.61,44.59,44.6,60300.0,33.3236,33.331,33.3161,33.3236,60300.0
2014-06-26 15:40:00,44.6,44.6,44.58,44.59,95000.0,33.3236,33.3236,33.3086,33.3161,95000.0
2014-06-26 15:45:00,44.59,44.59,44.57,44.59,71400.0,33.3161,33.3161,33.3011,33.3161,71400.0
2014-06-26 15:50:00,44.59,44.59,44.57,44.58,158300.0,33.3161,33.3161,33.3011,33.3086,158300.0
2014-06-26 15:55:00,44.58,44.59,44.57,44.59,327500.0,33.3086,33.3161,33.3011,33.3161,327500.0
2014-06-27 09:30:00,44.58,44.58,44.44,44.47,104900.0,33.3086,33.3086,33.204,33.2264,104900.0
2014-06-27 09:35:00,44.48,44.49,44.45,44.46,139900.0,33.2339,33.2414,33.2115,33.219,139900.0
2014-06-27 09:40:00,44.47,44.49,44.47,44.47,16000.0,33.2264,33.2414,33.2264,33.2264,16000.0
2014-06-27 09:45:00,44.47,44.51,44.47,44.5,98800.0,33.2264,33.2563,33.2264,33.2488,98800.0
2014-06-27 09:50:00,44.5,44.54,44.48,44.51,71500.0,33.2488,33.2787,33.2339,33.2563,71500.0
2014-06-27 09:55:00,44.51,44.53,44.51,44.52,16300.0,33.2563,33.2713,33.2563,33.2638,16300.0
2014-06-27 10:00:00,44.51,44.51,44.49,44.5,16800.0,33.2563,33.2563,33.2414,33.2488,16800.0
2014-06-27 10:05:00,44.5,44.5,44.48,44.49,13400.0,33.2488,33.2488,33.2339,33.2414,13400.0
2014-06-27 10:10:00,44.48,44.52,44.47,44.52,13700.0,33.2339,33.2638,33.2264,33.2638,13700.0
2014-06-27 10:15:00,44.51,44.54,44.5,44.54,92800.0,33.2563,33.2787,33.2488,33.2787,92800.0
2014-06-27 10:20:00,44.53,44.56,44.52,44.53,36700.0,33.2713,33.2937,33.2638,33.2713,36700.0
2014-06-27 10:25:00,44.53,44.55,44.52,44.54,12900.0,33.2713,33.2862,33.2638,33.2787,12900.0
2014-06-27 10:30:00,44.55,44.57,44.54,44.55,84500.0,33.2862,33.3011,33.2787,33.2862,84500.0
2014-06-27 10:35:00,44.54,44.57,44.54,44.56,21300.0,33.2787,33.3011,33.2787,33.2937,21300.0
2014-06-27 10:40:00,44.56,44.58,44.55,44.58,43900.0,33.2937,33.3086,33.2862,33.3086,43900.0
2014-06-27 10:45:00,44.58,44.58,44.55,44.56,16800.0,33.3086,33.3086,33.2862,33.2937,16800.0
2014-06-27 10:50:00,44.56,44.59,44.56,44.56,19200.0,33.2937,33.3161,33.2937,33.2937,19200.0
2014-06-27 10:55:00,44.55,44.57,44.55,44.55,26700.0,33.2862,33.3011,33.2862,33.2862,26700.0
2014-06-27 11:00:00,44.55,44.56,44.55,44.56,4400.0,33.2862,33.2937,33.2862,33.2937,4400.0
2014-06-27 11:05:00,44.56,44.56,44.53,44.53,6300.0,33.2937,33.2937,33.2713,33.2713,6300.0
2014-06-27 11:10:00,44.54,44.54,44.51,44.52,30300.0,33.2787,33.2787,33.2563,33.2638,30300.0
2014-06-27 11:15:00,44.52,44.53,44.51,44.52,79300.0,33.2638,33.2713,33.2563,33.2638,79300.0
2014-06-27 11:20:00,44.53,44.55,44.53,44.53,11900.0,33.2713,33.2862,33.2713,33.2713,11900.0
2014-06-27 11:25:00,44.53,44.54,44.53,44.53,8500.0,33.2713,33.2787,33.2713,33.2713,8500.0
2014-06-27 11:30:00,44.53,44.54,44.51,44.51,38300.0,33.2713,33.2787,33.2563,33.2563,38300.0
2014-06-27 11:35:00,44.52,44.52,44.51,44.52,10900.0,33.2638,33.2638,33.2563,33.2638,10900.0
2014-06-27 11:40:00,44.51,44.52,44.51,44.52,17900.0,33.2563,33.2638,33.2563,33.2638,17900.0
2014-06-27 11:45:00,44.51,44.52,44.51,44.52,37700.0,33.2563,33.2638,33.2563,33.2638,37700.0
2014-06-27 11:50:00,44.52,44.52,44.5,44.52,18800.0,33.2638,33.2638,33.2488,33.2638,18800.0
2014-06-27 11:55:00,44.51,44.52,44.5,44.52,9700.0,33.2563,33.2638,33.2488,33.2638,9700.0
2014-06-27 12:00:00,44.53,44.53,44.52,44.53,28400.0,33.2713,33.2713,33.2638,33.2713,28400.0
2014-06-27 12:05:00,44.53,44.53,44.5,44.5,14600.0,33.2713,33.2713,33.2488,33.2488,14600.0
2014-06-27 12:10:00,44.49,44.5,44.49,44.5,5800.0,33.2414,33.2488,33.2414,33.2488,5800.0
2014-06-27 12:15:00,44.5,44.51,44.49,44.49,17700.0,33.2488,33.2563,33.2414,33.2414,17700.0
2014-06-27 12:20:00,44.48,44.5,44.48,44.48,16500.0,33.2339,33.2488,33.2339,33.2339,16500.0
2014-06-27 12:25:00,44.49,44.49,44.47,44.47,39300.0,33.2414,33.2414,33.2264,33.2264,39300.0
2014-06-27 12:30:00,44.46,44.47,44.46,44.47,3700.0,33.219,33.2264,33.219,33.2264,3700.0
2014-06-27 12:35:00,44.46,44.47,44.46,44.46,5700.0,33.219,33.2264,33.219,33.219,5700.0
2014-06-27 12:40:00,44.46,44.47,44.45,44.47,9500.0,33.219,33.2264,33.2115,33.2264,9500.0
2014-06-27 12:45:00,44.47,44.48,44.45,44.47,160900.0,33.2264,33.2339,33.2115,33.2264,160900.0
2014-06-27 12:50:00,44.47,44.47,44.45,44.46,37200.0,33.2264,33.2264,33.2115,33.219,37200.0
2014-06-27 12:55:00,44.46,44.47,44.46,44.46,11800.0,33.219,33.2264,33.219,33.219,11800.0
2014-06-27 13:00:00,44.46,44.46,44.45,44.45,12800.0,33.219,33.219,33.2115,33.2115,12800.0
2014-06-27 13:05:00,44.45,44.46,44.45,44.46,10600.0,33.2115,33.219,33.2115,33.219,10600.0
2014-06-27 13:10:00,44.46,44.46,44.45,44.46,10800.0,33.219,33.219,33.2115,33.219,10800.0
2014-06-27 13:15:00,44.45,44.46,44.4,44.41,95800.0,33.2115,33.219,33.1741,33.1816,95800.0
2014-06-27 13:20:00,44.41,44.43,44.4,44.42,62300.0,33.1816,33.1965,33.1741,33.1891,62300.0
2014-06-27 13:25:00,44.41,44.44,44.41,44.44,40600.0,33.1816,33.204,33.1816,33.204,40600.0
2014-06-27 13:30:00,44.44,44.45,44.43,44.43,36200.0,33.204,33.2115,33.1965,33.1965,36200.0
2014-06-27 13:35:00,44.43,44.44,44.43,44.44,21700.0,33.1965,33.204,33.1965,33.204,21700.0
2014-06-27 13:40:00,44.44,44.46,44.43,44.45,34800.0,33.204,33.219,33.1965,33.2115,34800.0
2014-06-27 13:45:00,44.44,44.45,44.43,44.44,21100.0,33.204,33.2115,33.1965,33.204,21100.0
2014-06-27 13:50:00,44.44,44.46,44.44,44.45,20000.0,33.204,33.219,33.204,33.2115,20000.0
2014-06-27 13:55:00,44.45,44.46,44.45,44.46,26400.0,33.2115,33.219,33.2115,33.219,26400.0
2014-06-27 14:00:00,44.45,44.5,44.45,44.5,28600.0,33.2115,33.2488,33.2115,33.2488,28600.0
2014-06-27 14:05:00,44.5,44.52,44.49,44.51,24900.0,33.2488,33.2638,33.2414,33.2563,24900.0
2014-06-27 14:10:00,44.52,44.52,44.5,44.51,25500.0,33.2638,33.2638,33.2488,33.2563,25500.0
2014-06-27 14:15:00,44.51,44.53,44.51,44.53,37900.0,33.2563,33.2713,33.2563,33.2713,37900.0
2014-06-27 14:20:00,44.52,44.53,44.51,44.52,32200.0,33.2638,33.2713,33.2563,33.2638,32200.0
2014-06-27 14:25:00,44.52,44.52,44.5,44.5,82800.0,33.2638,33.2638,33.2488,33.2488,82800.0
2014-06-27 14:30:00,44.51,44.52,44.5,44.5,247700.0,33.2563,33.2638,33.2488,33.2488,247700.0
2014-06-27 14:35:00,44.5,44.53,44.5,44.52,46000.0,33.2488,33.2713,33.2488,33.2638,46000.0
2014-06-27 14:40:00,44.52,44.52,44.5,44.52,15700.0,33.2638,33.2638,33.2488,33.2638,15700.0
2014-06-27 14:45:00,44.51,44.52,44.5,44.51,50200.0,33.2563,33.2638,33.2488,33.2563,50200.0
2014-06-27 14:50:00,44.52,44.52,44.49,44.5,26600.0,33.2638,33.2638,33.2414,33.2488,26600.0
2014-06-27 14:55:00,44.5,44.5,44.48,44.48,33200.0,33.2488,33.2488,33.2339,33.2339,33200.0
2014-06-27 15:00:00,44.48,44.51,44.48,44.49,36600.0,33.2339,33.2563,33.2339,33.2414,36600.0
2014-06-27 15:05:00,44.48,44.51,44.48,44.5,35800.0,33.2339,33.2563,33.2339,33.2488,35800.0
2014-06-27 15:10:00,44.51,44.53,44.5,44.53,47700.0,33.2563,33.2713,33.2488,33.2713,47700.0
2014-06-27 15:15:00,44.53,44.53,44.5,44.51,44600.0,33.2713,33.2713,33.2488,33.2563,44600.0
2014-06-27 15:20:00,44.51,44.53,44.51,44.52,99600.0,33.2563,33.2713,33.2563,33.2638,99600.0
2014-06-27 15:25:00,44.52,44.55,44.52,44.53,209600.0,33.2638,33.2862,33.2638,33.2713,209600.0
2014-06-27 15:30:00,44.54,44.6,44.53,44.6,255800.0,33.2787,33.3236,33.2713,33.3236,255800.0
2014-06-27 15:35:00,44.59,44.6,44.58,44.59,135000.0,33.3161,33.3236,33.3086,33.3161,135000.0
2014-06-27 15:40:00,44.59,44.62,44.59,44.62,71900.0,33.3161,33.3385,33.3161,33.3385,71900.0
2014-06-27 15:45:00,44.62,44.65,44.6,44.64,111100.0,33.3385,33.3609,33.3236,33.3534,111100.0
2014-06-27 15:50:00,44.64,44.67,44.63,44.66,239600.0,33.3534,33.3759,33.346,33.3684,239600.0
2014-06-27 15:55:00,44.65,44.66,44.63,44.66,492100.0,33.3609,33.3684,33.346,33.3684,492100.0
2014-06-30 09:30:00,44.5,44.59,44.5,44.52,320800.0,33.2488,33.3161,33.2488,33.2638,320800.0
2014-06-30 09:35:00,44.52,44.61,44.51,44.59,275600.0,33.2638,33.331,33.2563,33.3161,275600.0
2014-06-30 09:40:00,44.59,44.66,44.57,44.64,186200.0,33.3161,33.3684,33.3011,33.3534,186200.0
2014-06-30 09:45:00,44.64,44.66,44.63,44.63,66100.0,33.3534,33.3684,33.346,33.346,66100.0
2014-06-30 09:50:00,44.63,44.65,44.62,44.63,131100.0,33.346,33.3609,33.3385,33.346,131100.0
2014-06-30 09:55:00,44.62,44.7,44.62,44.7,44500.0,33.3385,33.3983,33.3385,33.3983,44500.0
2014-06-30 10:00:00,44.7,44.75,44.68,44.73,141000.0,33.3983,33.4356,33.3833,33.4207,141000.0
2014-06-30 10:05:00,44.73,44.78,44.73,44.78,73900.0,33.4207,33.4581,33.4207,33.4581,73900.0
2014-06-30 10:10:00,44.78,44.81,44.77,44.8,52400.0,33.4581,33.4805,33.4506,33.473,52400.0
2014-06-30 10:15:00,44.8,44.81,44.79,44.81,74600.0,33.473,33.4805,33.4655,33.4805,74600.0
2014-06-30 10:20:00,44.81,44.85,44.8,44.85,50100.0,33.4805,33.5104,33.473,33.5104,50100.0
2014-06-30 10:25:00,44.85,44.88,44.84,44.88,156700.0,33.5104,33.5328,33.5029,33.5328,156700.0
2014-06-30 10:30:00,44.88,44.89,44.85,44.86,162800.0,33.5328,33.5402,33.5104,33.5178,162800.0
2014-06-30 10:35:00,44.85,44.86,44.85,44.85,47900.0,33.5104,33.5178,33.5104,33.5104,47900.0
2014-06-30 10:40:00,44.85,44.86,44.84,44.84,32000.0,33.5104,33.5178,33.5029,33.5029,32000.0
2014-06-30 10:45:00,44.84,44.85,44.83,44.84,63800.0,33.5029,33.5104,33.4954,33.5029,63800.0
2014-06-30 10:50:00,44.84,44.84,44.8,44.81,54300.0,33.5029,33.5029,33.473,33.4805,54300.0
2014-06-30 10:55:00,44.82,44.84,44.81,44.83,6875300.0,33.4879,33.5029,33.4805,33.4954,6875300.0
2014-06-30 11:00:00,44.83,44.83,44.78,44.79,185000.0,33.4954,33.4954,33.4581,33.4655,185000.0
2014-06-30 11:05:00,44.79,44.8,44.75,44.76,140800.0,33.4655,33.473,33.4356,33.4431,140800.0
2014-06-30 11:10:00,44.76,44.77,44.74,44.77,80200.0,33.4431,33.4506,33.4282,33.4506,80200.0
2014-06-30 11:15:00,44.77,44.79,44.77,44.79,59400.0,33.4506,33.4655,33.4506,33.4655,59400.0
2014-06-30 11:20:00,44.79,44.82,44.78,44.81,129700.0,33.4655,33.4879,33.4581,33.4805,129700.0
2014-06-30 11:25:00,44.8,44.83,44.79,44.79,193500.0,33.473,33.4954,33.4655,33.4655,193500.0
2014-06-30 11:30:00,44.8,44.8,44.77,44.78,35200.0,33.473,33.473,33.4506,33.4581,35200.0
2014-06-30 11:35:00,44.78,44.79,44.76,44.77,94000.0,33.4581,33.4655,33.4431,33.4506,94000.0
2014-06-30 11:40:00,44.77,44.78,44.76,44.77,57000.0,33.4506,33.4581,33.4431,33.4506,57000.0
2014-06-30 11:45:00,44.77,44.78,44.73,44.73,65700.0,33.4506,33.4581,33.4207,33.4207,65700.0
2014-06-30 11:50:00,44.73,44.77,44.73,44.76,45400.0,33.4207,33.4506,33.4207,33.4431,45400.0
2014-06-30 11:55:00,44.77,44.77,44.74,44.74,31700.0,33.4506,33.4506,33.4282,33.4282,31700.0
2014-06-30 12:00:00,44.74,44.76,44.74,44.76,59000.0,33.4282,33.4431,33.4282,33.4431,59000.0
2014-06-30 12:05:00,44.75,44.76,44.73,44.73,25200.0,33.4356,33.4431,33.4207,33.4207,25200.0
2014-06-30 12:10:00,44.73,44.74,44.73,44.73,15900.0,33.4207,33.4282,33.4207,33.4207,15900.0
2014-06-30 12:15:00,44.73,44.74,44.73,44.73,46800.0,33.4207,33.4282,33.4207,33.4207,46800.0
2014-06-30 12:20:00,44.73,44.75,44.73,44.73,14100.0,33.4207,33.4356,33.4207,33.4207,14100.0
2014-06-30 12:25:00,44.73,44.74,44.72,44.72,16400.0,33.4207,33.4282,33.4132,33.4132,16400.0
2014-06-30 12:30:00,44.72,44.74,44.71,44.73,17500.0,33.4132,33.4282,33.4058,33.4207,17500.0
2014-06-30 12:35:00,44.74,44.74,44.73,44.73,9700.0,33.4282,33.4282,33.4207,33.4207,9700.0
2014-06-30 12:40:00,44.73,44.74,44.72,44.73,17600.0,33.4207,33.4282,33.4132,33.4207,17600.0
2014-06-30 12:45:00,44.73,44.75,44.72,44.75,30300.0,33.4207,33.4356,33.4132,33.4356,30300.0
2014-06-30 12:50:00,44.75,44.75,44.73,44.73,41900.0,33.4356,33.4356,33.4207,33.4207,41900.0
2014-06-30 12:55:00,44.74,44.74,44.71,44.72,15800.0,33.4282,33.4282,33.4058,33.4132,15800.0
2014-06-30 13:00:00,44.72,44.73,44.71,44.72,19300.0,33.4132,33.4207,33.4058,33.4132,19300.0
2014-06-30 13:05:00,44.72,44.73,44.71,44.73,35300.0,33.4132,33.4207,33.4058,33.4207,35300.0
2014-06-30 13:10:00,44.73,44.74,44.73,44.73,18000.0,33.4207,33.4282,33.4207,33.4207,18000.0
2014-06-30 13:15:00,44.74,44.75,44.72,44.73,44700.0,33.4282,33.4356,33.4132,33.4207,44700.0
2014-06-30 13:20:00,44.73,44.73,44.71,44.72,26300.0,33.4207,33.4207,33.4058,33.4132,26300.0
2014-06-30 13:25:00,44.71,44.73,44.71,44.72,22500.0,33.4058,33.4207,33.4058,33.4132,22500.0
2014-06-30 13:30:00,44.72,44.73,44.71,44.72,29500.0,33.4132,33.4207,33.4058,33.4132,29500.0
2014-06-30 13:35:00,44.72,44.72,44.71,44.71,10900.0,33.4132,33.4132,33.4058,33.4058,10900.0
2014-06-30 13:40:00,44.71,44.72,44.7,44.71,17700.0,33.4058,33.4132,33.3983,33.4058,17700.0
2014-06-30 13:45:00,44.71,44.72,44.7,44.72,58200.0,33.4058,33.4132,33.3983,33.4132,58200.0
2014-06-30 13:50:00,44.72,44.72,44.71,44.72,11600.0,33.4132,33.4132,33.4058,33.4132,11600.0
2014-06-30 13:55:00,44.72,44.72,44.7,44.71,43600.0,33.4132,33.4132,33.3983,33.4058,43600.0
2014-06-30 14:00:00,44.71,44.74,44.7,44.73,55700.0,33.4058,33.4282,33.3983,33.4207,55700.0
2014-06-30 14:05:00,44.73,44.74,44.73,44.73,22000.0,33.4207,33.4282,33.4207,33.4207,22000.0
2014-06-30 14:10:00,44.73,44.73,44.72,44.73,25400.0,33.4207,33.4207,33.4132,33.4207,25400.0
2014-06-30 14:15:00,44.73,44.73,44.71,44.71,132000.0,33.4207,33.4207,33.4058,33.4058,132000.0
2014-06-30 14:20:00,44.71,44.72,44.71,44.71,13400.0,33.4058,33.4132,33.4058,33.4058,13400.0
2014-06-30 14:25:00,44.72,44.72,44.71,44.72,18500.0,33.4132,33.4132,33.4058,33.4132,18500.0
2014-06-30 14:30:00,44.72,44.72,44.7,44.7,32300.0,33.4132,33.4132,33.3983,33.3983,32300.0
2014-06-30 14:35:00,44.71,44.71,44.69,44.69,11700.0,33.4058,33.4058,33.3908,33.3908,11700.0
2014-06-30 14:40:00,44.69,44.69,44.67,44.68,61200.0,33.3908,33.3908,33.3759,33.3833,61200.0
2014-06-30 14:45:00,44.67,44.68,44.66,44.66,39500.0,33.3759,33.3833,33.3684,33.3684,39500.0
2014-06-30 14:50:00,44.66,44.68,44.66,44.68,49300.0,33.3684,33.3833,33.3684,33.3833,49300.0
2014-06-30 14:55:00,44.68,44.68,44.65,44.66,28700.0,33.3833,33.3833,33.3609,33.3684,28700.0
2014-06-30 15:00:00,44.66,44.67,44.65,44.66,69000.0,33.3684,33.3759,33.3609,33.3684,69000.0
2014-06-30 15:05:00,44.66,44.68,44.66,44.68,13200.0,33.3684,33.3833,33.3684,33.3833,13200.0
2014-06-30 15:10:00,44.67,44.68,44.67,44.68,14500.0,33.3759,33.3833,33.3759,33.3833,14500.0
2014-06-30 15:15:00,44.68,44.68,44.67,44.68,24800.0,33.3833,33.3833,33.3759,33.3833,24800.0
2014-06-30 15:20:00,44.68,44.69,44.66,44.66,30600.0,33.3833,33.3908,33.3684,33.3684,30600.0
2014-06-30 15:25:00,44.67,44.67,44.64,44.66,29700.0,33.3759,33.3759,33.3534,33.3684,29700.0
2014-06-30 15:30:00,44.67,44.68,44.65,44.65,40200.0,33.3759,33.3833,33.3609,33.3609,40200.0
2014-06-30 15:35:00,44.65,44.65,44.64,44.64,65400.0,33.3609,33.3609,33.3534,33.3534,65400.0
2014-06-30 15:40:00,44.64,44.65,44.6,44.6,79400.0,33.3534,33.3609,33.3236,33.3236,79400.0
2014-06-30 15:45:00,44.6,44.62,44.59,44.59,77900.0,33.3236,33.3385,33.3161,33.3161,77900.0
2014-06-30 15:50:00,44.59,44.61,44.58,44.58,95400.0,33.3161,33.331,33.3086,33.3086,95400.0
2014-06-30 15:55:00,44.59,44.62,44.57,44.62,180100.0,33.3161,33.3385,33.3011,33.3385,180100.0
2014-07-01 09:30:00,44.69,44.69,44.52,44.53,281200.0,33.3908,33.3908,33.2638,33.2713,281200.0
2014-07-01 09:35:00,44.53,44.62,44.52,44.58,115700.0,33.2713,33.3385,33.2638,33.3086,115700.0
2014-07-01 09:40:00,44.57,44.6,44.54,44.59,76100.0,33.3011,33.3236,33.2787,33.3161,76100.0
2014-07-01 09:45:00,44.58,44.6,44.57,44.59,53600.0,33.3086,33.3236,33.3011,33.3161,53600.0
2014-07-01 09:50:00,44.59,44.64,44.59,44.61,84700.0,33.3161,33.3534,33.3161,33.331,84700.0
2014-07-01 09:55:00,44.61,44.66,44.6,44.65,117700.0,33.331,33.3684,33.3236,33.3609,117700.0
2014-07-01 10:00:00,44.65,44.67,44.61,44.65,71100.0,33.3609,33.3759,33.331,33.3609,71100.0
2014-07-01 10:05:00,44.65,44.7,44.65,44.7,52700.0,33.3609,33.3983,33.3609,33.3983,52700.0
2014-07-01 10:10:00,44.69,44.74,44.69,44.69,121500.0,33.3908,33.4282,33.3908,33.3908,121500.0
2014-07-01 10:15:00,44.69,44.71,44.67,44.7,17400.0,33.3908,33.4058,33.3759,33.3983,17400.0
2014-07-01 10:20:00,44.71,44.71,44.67,44.67,74800.0,33.4058,33.4058,33.3759,33.3759,74800.0
2014-07-01 10:25:00,44.67,44.68,44.64,44.65,40200.0,33.3759,33.3833,33.3534,33.3609,40200.0
2014-07-01 10:30:00,44.65,44.69,44.64,44.68,41100.0,33.3609,33.3908,33.3534,33.3833,41100.0
2014-07-01 10:35:00,44.68,44.7,44.67,44.7,23100.0,33.3833,33.3983,33.3759,33.3983,23100.0
2014-07-01 10:40:00,44.7,44.7,44.67,44.68,18600.0,33.3983,33.3983,33.3759,33.3833,18600.0
2014-07-01 10:45:00,44.68,44.7,44.68,44.7,21900.0,33.3833,33.3983,33.3833,33.3983,21900.0
2014-07-01 10:50:00,44.7,44.7,44.69,44.69,18000.0,33.3983,33.3983,33.3908,33.3908,18000.0
2014-07-01 10:55:00,44.7,44.72,44.7,44.7,29400.0,33.3983,33.4132,33.3983,33.3983,29400.0
2014-07-01 11:00:00,44.7,44.71,44.7,44.71,35100.0,33.3983,33.4058,33.3983,33.4058,35100.0
2014-07-01 11:05:00,44.71,44.72,44.69,44.71,27200.0,33.4058,33.4132,33.3908,33.4058,27200.0
2014-07-01 11:10:00,44.71,44.72,44.71,44.71,92600.0,33.4058,33.4132,33.4058,33.4058,92600.0
2014-07-01 11:15:00,44.72,44.75,44.71,44.73,103100.0,33.4132,33.4356,33.4058,33.4207,103100.0
2014-07-01 11:20:00,44.73,44.74,44.71,44.71,38700.0,33.4207,33.4282,33.4058,33.4058,38700.0
2014-07-01 11:25:00,44.72,44.72,44.7,44.71,17800.0,33.4132,33.4132,33.3983,33.4058,17800.0
2014-07-01 11:30:00,44.71,44.72,44.7,44.72,64100.0,33.4058,33.4132,33.3983,33.4132,64100.0
2014-07-01 11:35:00,44.72,44.76,44.72,44.74,49100.0,33.4132,33.4431,33.4132,33.4282,49100.0
2014-07-01 11:40:00,44.73,44.74,44.73,44.73,5300.0,33.4207,33.4282,33.4207,33.4207,5300.0
2014-07-01 11:45:00,44.73,44.74,44.72,44.73,44200.0,33.4207,33.4282,33.4132,33.4207,44200.0
2014-07-01 11:50:00,44.73,44.74,44.72,44.73,20300.0,33.4207,33.4282,33.4132,33.4207,20300.0
2014-07-01 11:55:00,44.73,44.73,44.72,44.73,11900.0,33.4207,33.4207,33.4132,33.4207,11900.0
2014-07-01 12:00:00,44.73,44.73,44.72,44.73,16900.0,33.4207,33.4207,33.4132,33.4207,16900.0
2014-07-01 12:05:00,44.73,44.74,44.72,44.74,36100.0,33.4207,33.4282,33.4132,33.4282,36100.0
2014-07-01 12:10:00,44.74,44.74,44.73,44.73,38400.0,33.4282,33.4282,33.4207,33.4207,38400.0
2014-07-01 12:15:00,44.73,44.75,44.73,44.75,22800.0,33.4207,33.4356,33.4207,33.4356,22800.0
2014-07-01 12:20:00,44.75,44.75,44.73,44.75,58100.0,33.4356,33.4356,33.4207,33.4356,58100.0
2014-07-01 12:25:00,44.75,44.76,44.73,44.73,100000.0,33.4356,33.4431,33.4207,33.4207,100000.0
2014-07-01 12:30:00,44.74,44.76,44.73,44.75,52600.0,33.4282,33.4431,33.4207,33.4356,52600.0
2014-07-01 12:35:00,44.76,44.79,44.76,44.78,140900.0,33.4431,33.4655,33.4431,33.4581,140900.0
2014-07-01 12:40:00,44.78,44.79,44.77,44.77,21000.0,33.4581,33.4655,33.4506,33.4506,21000.0
2014-07-01 12:45:00,44.77,44.77,44.76,44.77,11500.0,33.4506,33.4506,33.4431,33.4506,11500.0
2014-07-01 12:50:00,44.77,44.79,44.76,44.78,57700.0,33.4506,33.4655,33.4431,33.4581,57700.0
2014-07-01 12:55:00,44.78,44.79,44.77,44.79,36400.0,33.4581,33.4655,33.4506,33.4655,36400.0
2014-07-01 13:00:00,44.78,44.82,44.78,44.82,135300.0,33.4581,33.4879,33.4581,33.4879,135300.0
2014-07-01 13:05:00,44.82,44.83,44.81,44.82,90300.0,33.4879,33.4954,33.4805,33.4879,90300.0
2014-07-01 13:10:00,44.82,44.84,44.82,44.84,27300.0,33.4879,33.5029,33.4879,33.5029,27300.0
2014-07-01 13:15:00,44.84,44.84,44.82,44.84,26900.0,33.5029,33.5029,33.4879,33.5029,26900.0
2014-07-01 13:20:00,44.84,44.85,44.83,44.84,30600.0,33.5029,33.5104,33.4954,33.5029,30600.0
2014-07-01 13:25:00,44.84,44.84,44.82,44.82,35800.0,33.5029,33.5029,33.4879,33.4879,35800.0
2014-07-01 13:30:00,44.83,44.84,44.82,44.83,121600.0,33.4954,33.5029,33.4879,33.4954,121600.0
2014-07-01 13:35:00,44.84,44.84,44.81,44.82,70000.0,33.5029,33.5029,33.4805,33.4879,70000.0
2014-07-01 13:40:00,44.81,44.82,44.8,44.81,51300.0,33.4805,33.4879,33.473,33.4805,51300.0
2014-07-01 13:45:00,44.81,44.82,44.8,44.81,13800.0,33.4805,33.4879,33.473,33.4805,13800.0
2014-07-01 13:50:00,44.81,44.82,44.8,44.8,27600.0,33.4805,33.4879,33.473,33.473,27600.0
2014-07-01 13:55:00,44.8,44.82,44.8,44.81,17900.0,33.473,33.4879,33.473,33.4805,17900.0
2014-07-01 14:00:00,44.81,44.82,44.8,44.81,25800.0,33.4805,33.4879,33.473,33.4805,25800.0
2014-07-01 14:05:00,44.8,44.82,44.8,44.82,109300.0,33.473,33.4879,33.473,33.4879,109300.0
2014-07-01 14:10:00,44.82,44.84,44.82,44.84,28000.0,33.4879,33.5029,33.4879,33.5029,28000.0
2014-07-01 14:15:00,44.84,44.84,44.82,44.82,35200.0,33.5029,33.5029,33.4879,33.4879,35200.0
2014-07-01 14:20:00,44.82,44.83,44.82,44.83,7300.0,33.4879,33.4954,33.4879,33.4954,7300.0
2014-07-01 14:25:00,44.82,44.83,44.79,44.8,16500.0,33.4879,33.4954,33.4655,33.473,16500.0
2014-07-01 14:30:00,44.8,44.81,44.79,44.8,16100.0,33.473,33.4805,33.4655,33.473,16100.0
2014-07-01 14:35:00,44.8,44.82,44.8,44.82,214100.0,33.473,33.4879,33.473,33.4879,214100.0
2014-07-01 14:40:00,44.82,44.82,44.78,44.79,58400.0,33.4879,33.4879,33.4581,33.4655,58400.0
2014-07-01 14:45:00,44.79,44.8,44.77,44.78,111700.0,33.4655,33.473,33.4506,33.4581,111700.0
2014-07-01 14:50:00,44.78,44.8,44.78,44.79,41700.0,33.4581,33.473,33.4581,33.4655,41700.0
2014-07-01 14:55:00,44.79,44.81,44.79,44.8,39000.0,33.4655,33.4805,33.4655,33.473,39000.0
2014-07-01 15:00:00,44.81,44.81,44.78,44.79,38700.0,33.4805,33.4805,33.4581,33.4655,38700.0
2014-07-01 15:05:00,44.79,44.81,44.78,44.8,46000.0,33.4655,33.4805,33.4581,33.473,46000.0
2014-07-01 15:10:00,44.8,44.8,44.78,44.79,30400.0,33.473,33.473,33.4581,33.4655,30400.0
2014-07-01 15:15:00,44.79,44.83,44.77,44.83,66400.0,33.4655,33.4954,33.4506,33.4954,66400.0
2014-07-01 15:20:00,44.83,44.83,44.81,44.82,22500.0,33.4954,33.4954,33.4805,33.4879,22500.0
2014-07-01 15:25:00,44.82,44.82,44.8,44.8,34700.0,33.4879,33.4879,33.473,33.473,34700.0
2014-07-01 15:30:00,44.8,44.8,44.79,44.8,40800.0,33.473,33.473,33.4655,33.473,40800.0
2014-07-01 15:35:00,44.8,44.81,44.8,44.8,35200.0,33.473,33.4805,33.473,33.473,35200.0
2014-07-01 15:40:00,44.8,44.8,44.77,44.79,189700.0,33.473,33.473,33.4506,33.4655,189700.0
2014-07-01 15:45:00,44.79,44.8,44.79,44.79,54200.0,33.4655,33.473,33.4655,33.4655,54200.0
2014-07-01 15:50:00,44.8,44.8,44.76,44.77,149300.0,33.473,33.473,33.4431,33.4506,149300.0
2014-07-01 15:55:00,44.77,44.78,44.73,44.74,320500.0,33.4506,33.4581,33.4207,33.4282,320500.0
2014-07-02 09:30:00,44.74,44.85,44.74,44.85,57500.0,33.4282,33.5104,33.4282,33.5104,57500.0
2014-07-02 09:35:00,44.85,44.88,44.83,44.84,100400.0,33.5104,33.5328,33.4954,33.5029,100400.0
2014-07-02 09:40:00,44.84,44.9,44.84,44.89,120700.0,33.5029,33.5477,33.5029,33.5402,120700.0
2014-07-02 09:45:00,44.89,44.89,44.83,44.83,74600.0,33.5402,33.5402,33.4954,33.4954,74600.0
2014-07-02 09:50:00,44.84,44.84,44.79,44.79,105500.0,33.5029,33.5029,33.4655,33.4655,105500.0
2014-07-02 09:55:00,44.8,44.8,44.78,44.79,132100.0,33.473,33.473,33.4581,33.4655,132100.0
2014-07-02 10:00:00,44.78,44.82,44.77,44.8,238400.0,33.4581,33.4879,33.4506,33.473,238400.0
2014-07-02 10:05:00,44.79,44.79,44.76,44.77,24200.0,33.4655,33.4655,33.4431,33.4506,24200.0
2014-07-02 10:10:00,44.77,44.81,44.77,44.79,15000.0,33.4506,33.4805,33.4506,33.4655,15000.0
2014-07-02 10:15:00,44.79,44.83,44.79,44.82,23400.0,33.4655,33.4954,33.4655,33.4879,23400.0
2014-07-02 10:20:00,44.81,44.81,44.78,44.78,14600.0,33.4805,33.4805,33.4581,33.4581,14600.0
2014-07-02 10:25:00,44.79,44.82,44.78,44.82,32000.0,33.4655,33.4879,33.4581,33.4879,32000.0
2014-07-02 10:30:00,44.82,44.85,44.82,44.82,23100.0,33.4879,33.5104,33.4879,33.4879,23100.0
2014-07-02 10:35:00,44.82,44.84,44.82,44.84,8800.0,33.4879,33.5029,33.4879,33.5029,8800.0
2014-07-02 10:40:00,44.83,44.85,44.83,44.84,15800.0,33.4954,33.5104,33.4954,33.5029,15800.0
2014-07-02 10:45:00,44.84,44.84,44.83,44.84,25000.0,33.5029,33.5029,33.4954,33.5029,25000.0
2014-07-02 10:50:00,44.83,44.87,44.83,44.87,133900.0,33.4954,33.5253,33.4954,33.5253,133900.0
2014-07-02 10:55:00,44.88,44.88,44.86,44.88,102500.0,33.5328,33.5328,33.5178,33.5328,102500.0
2014-07-02 11:00:00,44.88,44.93,44.88,44.92,66900.0,33.5328,33.5701,33.5328,33.5627,66900.0
2014-07-02 11:05:00,44.91,44.92,44.88,44.89,30100.0,33.5552,33.5627,33.5328,33.5402,30100.0
2014-07-02 11:10:00,44.9,44.9,44.87,44.88,19600.0,33.5477,33.5477,33.5253,33.5328,19600.0
2014-07-02 11:15:00,44.88,44.88,44.87,44.87,10700.0,33.5328,33.5328,33.5253,33.5253,10700.0
2014-07-02 11:20:00,44.88,44.89,44.86,44.88,13400.0,33.5328,33.5402,33.5178,33.5328,13400.0
2014-07-02 11:25:00,44.88,44.89,44.87,44.88,29000.0,33.5328,33.5402,33.5253,33.5328,29000.0
2014-07-02 11:30:00,44.88,44.9,44.87,44.87,124700.0,33.5328,33.5477,33.5253,33.5253,124700.0
2014-07-02 11:35:00,44.86,44.88,44.86,44.88,6600.0,33.5178,33.5328,33.5178,33.5328,6600.0
2014-07-02 11:40:00,44.88,44.88,44.85,44.86,14300.0,33.5328,33.5328,33.5104,33.5178,14300.0
2014-07-02 11:45:00,44.86,44.87,44.85,44.86,6500.0,33.5178,33.5253,33.5104,33.5178,6500.0
2014-07-02 11:50:00,44.86,44.86,44.84,44.86,9900.0,33.5178,33.5178,33.5029,33.5178,9900.0
2014-07-02 11:55:00,44.85,44.87,44.85,44.86,17600.0,33.5104,33.5253,33.5104,33.5178,17600.0
2014-07-02 12:00:00,44.86,44.87,44.86,44.87,7500.0,33.5178,33.5253,33.5178,33.5253,7500.0
2014-07-02 12:05:00,44.87,44.87,44.84,44.85,10000.0,33.5253,33.5253,33.5029,33.5104,10000.0
2014-07-02 12:10:00,44.86,44.86,44.85,44.86,3100.0,33.5178,33.5178,33.5104,33.5178,3100.0
2014-07-02 12:15:00,44.86,44.88,44.86,44.87,25300.0,33.5178,33.5328,33.5178,33.5253,25300.0
2014-07-02 12:20:00,44.86,44.87,44.85,44.87,10100.0,33.5178,33.5253,33.5104,33.5253,10100.0
2014-07-02 12:25:00,44.87,44.88,44.86,44.87,9900.0,33.5253,33.5328,33.5178,33.5253,9900.0
2014-07-02 12:30:00,44.87,44.88,44.86,44.88,12200.0,33.5253,33.5328,33.5178,33.5328,12200.0
2014-07-02 12:35:00,44.87,44.88,44.86,44.86,5400.0,33.5253,33.5328,33.5178,33.5178,5400.0
2014-07-02 12:40:00,44.86,44.87,44.86,44.87,6100.0,33.5178,33.5253,33.5178,33.5253,6100.0
2014-07-02 12:45:00,44.86,44.87,44.85,44.86,32000.0,33.5178,33.5253,33.5104,33.5178,32000.0
2014-07-02 12:50:00,44.86,44.87,44.84,44.84,18000.0,33.5178,33.5253,33.5029,33.5029,18000.0
2014-07-02 12:55:00,44.84,44.87,44.83,44.87,45900.0,33.5029,33.5253,33.4954,33.5253,45900.0
2014-07-02 13:00:00,44.87,44.87,44.83,44.83,97700.0,33.5253,33.5253,33.4954,33.4954,97700.0
2014-07-02 13:05:00,44.83,44.86,44.83,44.86,26900.0,33.4954,33.5178,33.4954,33.5178,26900.0
2014-07-02 13:10:00,44.85,44.86,44.84,44.85,5400.0,33.5104,33.5178,33.5029,33.5104,5400.0
2014-07-02 13:15:00,44.85,44.86,44.85,44.86,3900.0,33.5104,33.5178,33.5104,33.5178,3900.0
2014-07-02 13:20:00,44.85,44.86,44.84,44.86,79500.0,33.5104,33.5178,33.5029,33.5178,79500.0
2014-07-02 13:25:00,44.86,44.86,44.84,44.85,18800.0,33.5178,33.5178,33.5029,33.5104,18800.0
2014-07-02 13:30:00,44.85,44.86,44.84,44.86,12400.0,33.5104,33.5178,33.5029,33.5178,12400.0
2014-07-02 13:35:00,44.86,44.86,44.83,44.83,10800.0,33.5178,33.5178,33.4954,33.4954,10800.0
2014-07-02 13:40:00,44.83,44.85,44.83,44.84,10400.0,33.4954,33.5104,33.4954,33.5029,10400.0
2014-07-02 13:45:00,44.84,44.84,44.82,44.83,10700.0,33.5029,33.5029,33.4879,33.4954,10700.0
2014-07-02 13:50:00,44.82,44.84,44.82,44.84,10400.0,33.4879,33.5029,33.4879,33.5029,10400.0
2014-07-02 13:55:00,44.84,44.86,44.84,44.86,10100.0,33.5029,33.5178,33.5029,33.5178,10100.0
2014-07-02 14:00:00,44.85,44.87,44.85,44.87,11500.0,33.5104,33.5253,33.5104,33.5253,11500.0
2014-07-02 14:05:00,44.86,44.87,44.84,44.84,16100.0,33.5178,33.5253,33.5029,33.5029,16100.0
2014-07-02 14:10:00,44.84,44.85,44.84,44.84,8000.0,33.5029,33.5104,33.5029,33.5029,8000.0
2014-07-02 14:15:00,44.85,44.86,44.84,44.86,11900.0,33.5104,33.5178,33.5029,33.5178,11900.0
2014-07-02 14:20:00,44.85,44.86,44.85,44.85,11600.0,33.5104,33.5178,33.5104,33.5104,11600.0
2014-07-02 14:25:00,44.84,44.86,44.84,44.86,5600.0,33.5029,33.5178,33.5029,33.5178,5600.0
2014-07-02 14:30:00,44.86,44.87,44.86,44.87,18300.0,33.5178,33.5253,33.5178,33.5253,18300.0
2014-07-02 14:35:00,44.87,44.87,44.85,44.86,9700.0,33.5253,33.5253,33.5104,33.5178,9700.0
2014-07-02 14:40:00,44.85,44.86,44.84,44.85,15200.0,33.5104,33.5178,33.5029,33.5104,15200.0
2014-07-02 14:45:00,44.85,44.86,44.84,44.84,24100.0,33.5104,33.5178,33.5029,33.5029,24100.0
2014-07-02 14:50:00,44.84,44.85,44.84,44.85,43700.0,33.5029,33.5104,33.5029,33.5104,43700.0
2014-07-02 14:55:00,44.85,44.85,44.84,44.84,36800.0,33.5104,33.5104,33.5029,33.5029,36800.0
2014-07-02 15:00:00,44.85,44.86,44.84,44.84,72600.0,33.5104,33.5178,33.5029,33.5029,72600.0
2014-07-02 15:05:00,44.84,44.85,44.83,44.83,30900.0,33.5029,33.5104,33.4954,33.4954,30900.0
2014-07-02 15:10:00,44.83,44.84,44.83,44.83,18900.0,33.4954,33.5029,33.4954,33.4954,18900.0
2014-07-02 15:15:00,44.84,44.84,44.82,44.82,26200.0,33.5029,33.5029,33.4879,33.4879,26200.0
2014-07-02 15:20:00,44.83,44.84,44.82,44.82,9100.0,33.4954,33.5029,33.4879,33.4879,9100.0
2014-07-02 15:25:00,44.83,44.84,44.83,44.84,25300.0,33.4954,33.5029,33.4954,33.5029,25300.0
2014-07-02 15:30:00,44.84,44.84,44.82,44.84,25200.0,33.5029,33.5029,33.4879,33.5029,25200.0
2014-07-02 15:35:00,44.83,44.85,44.83,44.84,39600.0,33.4954,33.5104,33.4954,33.5029,39600.0
2014-07-02 15:40:00,44.83,44.84,44.83,44.84,22500.0,33.4954,33.5029,33.4954,33.5029,22500.0
2014-07-02 15:45:00,44.84,44.85,44.83,44.84,36900.0,33.5029,33.5104,33.4954,33.5029,36900.0
2014-07-02 15:50:00,44.84,44.84,44.82,44.83,55900.0,33.5029,33.5029,33.4879,33.4954,55900.0
2014-07-02 15:55:00,44.82,44.84,44.8,44.83,284400.0,33.4879,33.5029,33.473,33.4954,284400.0
2014-07-03 09:30:00,44.87,45.0,44.81,45.0,222100.0,33.5253,33.6224,33.4805,33.6224,222100.0
2014-07-03 09:35:00,45.0,45.02,44.96,45.0,73600.0,33.6224,33.6374,33.5925,33.6224,73600.0
2014-07-03 09:40:00,44.99,45.01,44.97,44.98,52700.0,33.615,33.6299,33.6,33.6075,52700.0
2014-07-03 09:45:00,44.98,45.07,44.98,45.05,48600.0,33.6075,33.6747,33.6075,33.6598,48600.0
2014-07-03 09:50:00,45.05,45.15,45.05,45.12,83700.0,33.6598,33.7345,33.6598,33.7121,83700.0
2014-07-03 09:55:00,45.13,45.14,45.1,45.11,29900.0,33.7196,33.727,33.6971,33.7046,29900.0
2014-07-03 10:00:00,45.12,45.14,45.11,45.12,12200.0,33.7121,33.727,33.7046,33.7121,12200.0
2014-07-03 10:05:00,45.12,45.14,45.09,45.1,114000.0,33.7121,33.727,33.6897,33.6971,114000.0
2014-07-03 10:10:00,45.1,45.12,45.09,45.09,57400.0,33.6971,33.7121,33.6897,33.6897,57400.0
2014-07-03 10:15:00,45.1,45.13,45.1,45.12,18800.0,33.6971,33.7196,33.6971,33.7121,18800.0
2014-07-03 10:20:00,45.11,45.12,45.07,45.07,17500.0,33.7046,33.7121,33.6747,33.6747,17500.0
2014-07-03 10:25:00,45.08,45.09,45.08,45.09,18700.0,33.6822,33.6897,33.6822,33.6897,18700.0
2014-07-03 10:30:00,45.08,45.09,45.06,45.06,23000.0,33.6822,33.6897,33.6673,33.6673,23000.0
2014-07-03 10:35:00,45.05,45.06,45.04,45.05,24300.0,33.6598,33.6673,33.6523,33.6598,24300.0
2014-07-03 10:40:00,45.05,45.05,45.03,45.04,16800.0,33.6598,33.6598,33.6448,33.6523,16800.0
2014-07-03 10:45:00,45.04,45.05,45.02,45.03,24900.0,33.6523,33.6598,33.6374,33.6448,24900.0
2014-07-03 10:50:00,45.03,45.05,45.01,45.05,43300.0,33.6448,33.6598,33.6299,33.6598,43300.0
2014-07-03 10:55:00,45.05,45.06,45.04,45.04,19400.0,33.6598,33.6673,33.6523,33.6523,19400.0
2014-07-03 11:00:00,45.05,45.07,45.04,45.04,11300.0,33.6598,33.6747,33.6523,33.6523,11300.0
2014-07-03 11:05:00,45.04,45.06,45.03,45.06,43400.0,33.6523,33.6673,33.6448,33.6673,43400.0
2014-07-03 11:10:00,45.05,45.06,45.03,45.05,40000.0,33.6598,33.6673,33.6448,33.6598,40000.0
2014-07-03 11:15:00,45.06,45.07,45.03,45.05,19200.0,33.6673,33.6747,33.6448,33.6598,19200.0
2014-07-03 11:20:00,45.04,45.05,45.03,45.05,18000.0,33.6523,33.6598,33.6448,33.6598,18000.0
2014-07-03 11:25:00,45.05,45.07,45.04,45.06,38400.0,33.6598,33.6747,33.6523,33.6673,38400.0
2014-07-03 11:30:00,45.07,45.09,45.06,45.09,32300.0,33.6747,33.6897,33.6673,33.6897,32300.0
2014-07-03 11:35:00,45.09,45.14,45.09,45.13,29100.0,33.6897,33.727,33.6897,33.7196,29100.0
2014-07-03 11:40:00,45.12,45.13,45.11,45.12,30100.0,33.7121,33.7196,33.7046,33.7121,30100.0
2014-07-03 11:45:00,45.11,45.12,45.11,45.11,13200.0,33.7046,33.7121,33.7046,33.7046,13200.0
2014-07-03 11:50:00,45.12,45.12,45.11,45.11,13000.0,33.7121,33.7121,33.7046,33.7046,13000.0
2014-07-03 11:55:00,45.12,45.13,45.11,45.11,13700.0,33.7121,33.7196,33.7046,33.7046,13700.0
2014-07-03 12:00:00,45.12,45.14,45.11,45.13,12400.0,33.7121,33.727,33.7046,33.7196,12400.0
2014-07-03 12:05:00,45.14,45.14,45.12,45.13,25200.0,33.727,33.727,33.7121,33.7196,25200.0
2014-07-03 12:10:00,45.13,45.14,45.12,45.13,45700.0,33.7196,33.727,33.7121,33.7196,45700.0
2014-07-03 12:15:00,45.13,45.14,45.1,45.1,29200.0,33.7196,33.727,33.6971,33.6971,29200.0
2014-07-03 12:20:00,45.1,45.1,45.08,45.1,35700.0,33.6971,33.6971,33.6822,33.6971,35700.0
2014-07-03 12:25:00,45.1,45.12,45.09,45.11,28400.0,33.6971,33.7121,33.6897,33.7046,28400.0
2014-07-03 12:30:00,45.11,45.12,45.09,45.09,90100.0,33.7046,33.7121,33.6897,33.6897,90100.0
2014-07-03 12:35:00,45.09,45.11,45.08,45.11,42900.0,33.6897,33.7046,33.6822,33.7046,42900.0
2014-07-03 12:40:00,45.11,45.11,45.08,45.08,35800.0,33.7046,33.7046,33.6822,33.6822,35800.0
2014-07-03 12:45:00,45.09,45.1,45.08,45.08,128100.0,33.6897,33.6971,33.6822,33.6822,128100.0
2014-07-03 12:50:00,45.08,45.1,45.08,45.08,156200.0,33.6822,33.6971,33.6822,33.6822,156200.0
2014-07-03 12:55:00,45.08,45.1,45.05,45.09,353200.0,33.6822,33.6971,33.6598,33.6897,353200.0
2014-07-07 09:30:00,45.0,45.07,44.95,45.04,115900.0,33.6224,33.6747,33.5851,33.6523,115900.0
2014-07-07 09:35:00,45.04,45.07,45.03,45.07,30700.0,33.6523,33.6747,33.6448,33.6747,30700.0
2014-07-07 09:40:00,45.07,45.08,45.06,45.07,53300.0,33.6747,33.6822,33.6673,33.6747,53300.0
2014-07-07 09:45:00,45.07,45.11,45.05,45.11,48800.0,33.6747,33.7046,33.6598,33.7046,48800.0
2014-07-07 09:50:00,45.11,45.13,45.1,45.12,18200.0,33.7046,33.7196,33.6971,33.7121,18200.0
2014-07-07 09:55:00,45.12,45.12,45.09,45.11,45300.0,33.7121,33.7121,33.6897,33.7046,45300.0
2014-07-07 10:00:00,45.1,45.11,45.09,45.11,11600.0,33.6971,33.7046,33.6897,33.7046,11600.0
2014-07-07 10:05:00,45.11,45.12,45.1,45.12,221700.0,33.7046,33.7121,33.6971,33.7121,221700.0
2014-07-07 10:10:00,45.11,45.14,45.11,45.13,63500.0,33.7046,33.727,33.7046,33.7196,63500.0
2014-07-07 10:15:00,45.13,45.15,45.12,45.14,113900.0,33.7196,33.7345,33.7121,33.727,113900.0
2014-07-07 10:20:00,45.13,45.14,45.11,45.14,64400.0,33.7196,33.727,33.7046,33.727,64400.0
2014-07-07 10:25:00,45.13,45.15,45.13,45.14,123400.0,33.7196,33.7345,33.7196,33.727,123400.0
2014-07-07 10:30:00,45.15,45.15,45.13,45.13,108000.0,33.7345,33.7345,33.7196,33.7196,108000.0
2014-07-07 10:35:00,45.13,45.14,45.11,45.12,34600.0,33.7196,33.727,33.7046,33.7121,34600.0
2014-07-07 10:40:00,45.12,45.13,45.11,45.12,33700.0,33.7121,33.7196,33.7046,33.7121,33700.0
2014-07-07 10:45:00,45.12,45.12,45.09,45.11,40700.0,33.7121,33.7121,33.6897,33.7046,40700.0
2014-07-07 10:50:00,45.1,45.11,45.09,45.09,38500.0,33.6971,33.7046,33.6897,33.6897,38500.0
2014-07-07 10:55:00,45.09,45.09,45.03,45.05,79500.0,33.6897,33.6897,33.6448,33.6598,79500.0
2014-07-07 11:00:00,45.05,45.06,45.03,45.05,49600.0,33.6598,33.6673,33.6448,33.6598,49600.0
2014-07-07 11:05:00,45.05,45.08,45.05,45.07,143300.0,33.6598,33.6822,33.6598,33.6747,143300.0
2014-07-07 11:10:00,45.07,45.08,45.04,45.05,60600.0,33.6747,33.6822,33.6523,33.6598,60600.0
2014-07-07 11:15:00,45.05,45.07,45.04,45.06,30700.0,33.6598,33.6747,33.6523,33.6673,30700.0
2014-07-07 11:20:00,45.06,45.08,45.05,45.07,349000.0,33.6673,33.6822,33.6598,33.6747,349000.0
2014-07-07 11:25:00,45.07,45.08,45.05,45.05,228200.0,33.6747,33.6822,33.6598,33.6598,228200.0
2014-07-07 11:30:00,45.05,45.05,45.03,45.04,69500.0,33.6598,33.6598,33.6448,33.6523,69500.0
2014-07-07 11:35:00,45.03,45.05,45.03,45.05,14800.0,33.6448,33.6598,33.6448,33.6598,14800.0
2014-07-07 11:40:00,45.05,45.07,45.05,45.05,31300.0,33.6598,33.6747,33.6598,33.6598,31300.0
2014-07-07 11:45:00,45.05,45.06,45.04,45.05,21700.0,33.6598,33.6673,33.6523,33.6598,21700.0
2014-07-07 11:50:00,45.04,45.07,45.04,45.07,39300.0,33.6523,33.6747,33.6523,33.6747,39300.0
2014-07-07 11:55:00,45.07,45.07,45.06,45.07,35000.0,33.6747,33.6747,33.6673,33.6747,35000.0
2014-07-07 12:00:00,45.07,45.13,45.06,45.11,108100.0,33.6747,33.7196,33.6673,33.7046,108100.0
2014-07-07 12:05:00,45.12,45.12,45.07,45.08,33000.0,33.7121,33.7121,33.6747,33.6822,33000.0
2014-07-07 12:10:00,45.08,45.1,45.07,45.09,91100.0,33.6822,33.6971,33.6747,33.6897,91100.0
2014-07-07 12:15:00,45.1,45.11,45.09,45.1,101600.0,33.6971,33.7046,33.6897,33.6971,101600.0
2014-07-07 12:20:00,45.09,45.11,45.09,45.11,30600.0,33.6897,33.7046,33.6897,33.7046,30600.0
2014-07-07 12:25:00,45.11,45.11,45.1,45.11,32400.0,33.7046,33.7046,33.6971,33.7046,32400.0
2014-07-07 12:30:00,45.11,45.11,45.1,45.1,27700.0,33.7046,33.7046,33.6971,33.6971,27700.0
2014-07-07 12:35:00,45.1,45.11,45.09,45.1,131100.0,33.6971,33.7046,33.6897,33.6971,131100.0
2014-07-07 12:40:00,45.11,45.11,45.1,45.1,18600.0,33.7046,33.7046,33.6971,33.6971,18600.0
2014-07-07 12:45:00,45.1,45.11,45.09,45.1,53800.0,33.6971,33.7046,33.6897,33.6971,53800.0
2014-07-07 12:50:00,45.09,45.1,45.08,45.09,14400.0,33.6897,33.6971,33.6822,33.6897,14400.0
2014-07-07 12:55:00,45.09,45.1,45.08,45.09,37300.0,33.6897,33.6971,33.6822,33.6897,37300.0
2014-07-07 13:00:00,45.09,45.11,45.09,45.11,39600.0,33.6897,33.7046,33.6897,33.7046,39600.0
2014-07-07 13:05:00,45.11,45.12,45.11,45.12,23600.0,33.7046,33.7121,33.7046,33.7121,23600.0
2014-07-07 13:10:00,45.12,45.13,45.11,45.13,50200.0,33.7121,33.7196,33.7046,33.7196,50200.0
2014-07-07 13:15:00,45.13,45.13,45.12,45.13,86900.0,33.7196,33.7196,33.7121,33.7196,86900.0
2014-07-07 13:20:00,45.13,45.14,45.12,45.13,44400.0,33.7196,33.727,33.7121,33.7196,44400.0
2014-07-07 13:25:00,45.12,45.14,45.12,45.13,57800.0,33.7121,33.727,33.7121,33.7196,57800.0
2014-07-07 13:30:00,45.13,45.15,45.13,45.15,28100.0,33.7196,33.7345,33.7196,33.7345,28100.0
2014-07-07 13:35:00,45.15,45.16,45.15,45.16,9700.0,33.7345,33.742,33.7345,33.742,9700.0
2014-07-07 13:40:00,45.16,45.18,45.15,45.18,12600.0,33.742,33.7569,33.7345,33.7569,12600.0
2014-07-07 13:45:00,45.18,45.2,45.17,45.2,86200.0,33.7569,33.7719,33.7494,33.7719,86200.0
2014-07-07 13:50:00,45.2,45.2,45.17,45.18,21200.0,33.7719,33.7719,33.7494,33.7569,21200.0
2014-07-07 13:55:00,45.18,45.19,45.17,45.18,65200.0,33.7569,33.7644,33.7494,33.7569,65200.0
2014-07-07 14:00:00,45.18,45.18,45.16,45.17,49600.0,33.7569,33.7569,33.742,33.7494,49600.0
2014-07-07 14:05:00,45.17,45.17,45.16,45.17,13300.0,33.7494,33.7494,33.742,33.7494,13300.0
2014-07-07 14:10:00,45.17,45.17,45.13,45.14,28300.0,33.7494,33.7494,33.7196,33.727,28300.0
2014-07-07 14:15:00,45.14,45.16,45.13,45.14,45300.0,33.727,33.742,33.7196,33.727,45300.0
2014-07-07 14:20:00,45.15,45.15,45.12,45.14,18500.0,33.7345,33.7345,33.7121,33.727,18500.0
2014-07-07 14:25:00,45.13,45.14,45.12,45.13,25200.0,33.7196,33.727,33.7121,33.7196,25200.0
2014-07-07 14:30:00,45.13,45.13,45.09,45.1,38200.0,33.7196,33.7196,33.6897,33.6971,38200.0
2014-07-07 14:35:00,45.09,45.11,45.09,45.11,17000.0,33.6897,33.7046,33.6897,33.7046,17000.0
2014-07-07 14:40:00,45.11,45.13,45.1,45.12,37500.0,33.7046,33.7196,33.6971,33.7121,37500.0
2014-07-07 14:45:00,45.13,45.15,45.12,45.15,90100.0,33.7196,33.7345,33.7121,33.7345,90100.0
2014-07-07 14:50:00,45.15,45.15,45.14,45.15,46000.0,33.7345,33.7345,33.727,33.7345,46000.0
2014-07-07 14:55:00,45.15,45.15,45.13,45.14,44000.0,33.7345,33.7345,33.7196,33.727,44000.0
2014-07-07 15:00:00,45.14,45.14,45.12,45.13,17500.0,33.727,33.727,33.7121,33.7196,17500.0
2014-07-07 15:05:00,45.13,45.13,45.12,45.13,13200.0,33.7196,33.7196,33.7121,33.7196,13200.0
2014-07-07 15:10:00,45.13,45.13,45.12,45.12,28800.0,33.7196,33.7196,33.7121,33.7121,28800.0
2014-07-07 15:15:00,45.12,45.15,45.11,45.14,120900.0,33.7121,33.7345,33.7046,33.727,120900.0
2014-07-07 15:20:00,45.14,45.14,45.12,45.14,96800.0,33.727,33.727,33.7121,33.727,96800.0
2014-07-07 15:25:00,45.14,45.14,45.12,45.13,69300.0,33.727,33.727,33.7121,33.7196,69300.0
2014-07-07 15:30:00,45.13,45.13,45.12,45.12,59300.0,33.7196,33.7196,33.7121,33.7121,59300.0
2014-07-07 15:35:00,45.12,45.13,45.11,45.11,168800.0,33.7121,33.7196,33.7046,33.7046,168800.0
2014-07-07 15:40:00,45.11,45.13,45.1,45.13,98600.0,33.7046,33.7196,33.6971,33.7196,98600.0
2014-07-07 15:45:00,45.13,45.13,45.11,45.13,59700.0,33.7196,33.7196,33.7046,33.7196,59700.0
2014-07-07 15:50:00,45.13,45.15,45.12,45.13,66600.0,33.7196,33.7345,33.7121,33.7196,66600.0
2014-07-07 15:55:00,45.13,45.14,45.12,45.14,116700.0,33.7196,33.727,33.7121,33.727,116700.0
2014-07-08 09:30:00,45.09,45.1,45.03,45.1,114800.0,33.6897,33.6971,33.6448,33.6971,114800.0
2014-07-08 09:35:00,45.09,45.12,45.09,45.1,66900.0,33.6897,33.7121,33.6897,33.6971,66900.0
2014-07-08 09:40:00,45.1,45.11,45.08,45.09,61200.0,33.6971,33.7046,33.6822,33.6897,61200.0
2014-07-08 09:45:00,45.08,45.09,45.04,45.07,33000.0,33.6822,33.6897,33.6523,33.6747,33000.0
2014-07-08 09:50:00,45.07,45.09,45.06,45.09,15000.0,33.6747,33.6897,33.6673,33.6897,15000.0
2014-07-08 09:55:00,45.1,45.13,45.09,45.12,14800.0,33.6971,33.7196,33.6897,33.7121,14800.0
2014-07-08 10:00:00,45.12,45.15,45.07,45.07,206700.0,33.7121,33.7345,33.6747,33.6747,206700.0
2014-07-08 10:05:00,45.07,45.14,45.07,45.14,45900.0,33.6747,33.727,33.6747,33.727,45900.0
2014-07-08 10:10:00,45.14,45.2,45.14,45.14,256500.0,33.727,33.7719,33.727,33.727,256500.0
2014-07-08 10:15:00,45.13,45.17,45.13,45.14,86600.0,33.7196,33.7494,33.7196,33.727,86600.0
2014-07-08 10:20:00,45.14,45.15,45.12,45.15,61000.0,33.727,33.7345,33.7121,33.7345,61000.0
2014-07-08 10:25:00,45.15,45.18,45.14,45.17,36200.0,33.7345,33.7569,33.727,33.7494,36200.0
2014-07-08 10:30:00,45.17,45.17,45.14,45.16,39300.0,33.7494,33.7494,33.727,33.742,39300.0
2014-07-08 10:35:00,45.16,45.18,45.13,45.17,62700.0,33.742,33.7569,33.7196,33.7494,62700.0
2014-07-08 10:40:00,45.18,45.2,45.17,45.2,59100.0,33.7569,33.7719,33.7494,33.7719,59100.0
2014-07-08 10:45:00,45.19,45.19,45.17,45.19,20300.0,33.7644,33.7644,33.7494,33.7644,20300.0
2014-07-08 10:50:00,45.18,45.19,45.17,45.18,12700.0,33.7569,33.7644,33.7494,33.7569,12700.0
2014-07-08 10:55:00,45.18,45.19,45.17,45.19,35300.0,33.7569,33.7644,33.7494,33.7644,35300.0
2014-07-08 11:00:00,45.18,45.19,45.16,45.17,42000.0,33.7569,33.7644,33.742,33.7494,42000.0
2014-07-08 11:05:00,45.17,45.18,45.16,45.17,38500.0,33.7494,33.7569,33.742,33.7494,38500.0
2014-07-08 11:10:00,45.18,45.19,45.16,45.19,10400.0,33.7569,33.7644,33.742,33.7644,10400.0
2014-07-08 11:15:00,45.19,45.19,45.16,45.17,17600.0,33.7644,33.7644,33.742,33.7494,17600.0
2014-07-08 11:20:00,45.16,45.17,45.15,45.16,16200.0,33.742,33.7494,33.7345,33.742,16200.0
2014-07-08 11:25:00,45.16,45.18,45.14,45.14,71000.0,33.742,33.7569,33.727,33.727,71000.0
2014-07-08 11:30:00,45.13,45.17,45.12,45.14,58100.0,33.7196,33.7494,33.7121,33.727,58100.0
2014-07-08 11:35:00,45.15,45.2,45.14,45.2,10300.0,33.7345,33.7719,33.727,33.7719,10300.0
2014-07-08 11:40:00,45.2,45.2,45.19,45.19,35300.0,33.7719,33.7719,33.7644,33.7644,35300.0
2014-07-08 11:45:00,45.2,45.21,45.18,45.19,29500.0,33.7719,33.7793,33.7569,33.7644,29500.0
2014-07-08 11:50:00,45.19,45.19,45.17,45.17,6700.0,33.7644,33.7644,33.7494,33.7494,6700.0
2014-07-08 11:55:00,45.16,45.18,45.16,45.18,21400.0,33.742,33.7569,33.742,33.7569,21400.0
2014-07-08 12:00:00,45.18,45.2,45.17,45.2,17800.0,33.7569,33.7719,33.7494,33.7719,17800.0
2014-07-08 12:05:00,45.19,45.2,45.18,45.18,78400.0,33.7644,33.7719,33.7569,33.7569,78400.0
2014-07-08 12:10:00,45.18,45.18,45.14,45.16,49600.0,33.7569,33.7569,33.727,33.742,49600.0
2014-07-08 12:15:00,45.16,45.17,45.14,45.16,33400.0,33.742,33.7494,33.727,33.742,33400.0
2014-07-08 12:20:00,45.16,45.17,45.16,45.16,9900.0,33.742,33.7494,33.742,33.742,9900.0
2014-07-08 12:25:00,45.17,45.17,45.15,45.15,16900.0,33.7494,33.7494,33.7345,33.7345,16900.0
2014-07-08 12:30:00,45.16,45.17,45.14,45.14,12300.0,33.742,33.7494,33.727,33.727,12300.0
2014-07-08 12:35:00,45.15,45.15,45.13,45.13,56900.0,33.7345,33.7345,33.7196,33.7196,56900.0
2014-07-08 12:40:00,45.13,45.14,45.12,45.13,6000.0,33.7196,33.727,33.7121,33.7196,6000.0
2014-07-08 12:45:00,45.14,45.14,45.13,45.13,34300.0,33.727,33.727,33.7196,33.7196,34300.0
2014-07-08 12:50:00,45.14,45.15,45.12,45.15,248700.0,33.727,33.7345,33.7121,33.7345,248700.0
2014-07-08 12:55:00,45.14,45.15,45.13,45.14,79500.0,33.727,33.7345,33.7196,33.727,79500.0
2014-07-08 13:00:00,45.14,45.14,45.12,45.12,9500.0,33.727,33.727,33.7121,33.7121,9500.0
2014-07-08 13:05:00,45.13,45.13,45.11,45.13,12900.0,33.7196,33.7196,33.7046,33.7196,12900.0
2014-07-08 13:10:00,45.13,45.14,45.12,45.14,11600.0,33.7196,33.727,33.7121,33.727,11600.0
2014-07-08 13:15:00,45.14,45.14,45.12,45.13,44800.0,33.727,33.727,33.7121,33.7196,44800.0
2014-07-08 13:20:00,45.14,45.14,45.13,45.14,95800.0,33.727,33.727,33.7196,33.727,95800.0
2014-07-08 13:25:00,45.14,45.14,45.12,45.13,19400.0,33.727,33.727,33.7121,33.7196,19400.0
2014-07-08 13:30:00,45.13,45.13,45.12,45.13,7200.0,33.7196,33.7196,33.7121,33.7196,7200.0
2014-07-08 13:35:00,45.13,45.14,45.12,45.13,11400.0,33.7196,33.727,33.7121,33.7196,11400.0
2014-07-08 13:40:00,45.12,45.14,45.12,45.13,43500.0,33.7121,33.727,33.7121,33.7196,43500.0
2014-07-08 13:45:00,45.13,45.14,45.11,45.11,9200.0,33.7196,33.727,33.7046,33.7046,9200.0
2014-07-08 13:50:00,45.12,45.13,45.11,45.13,14400.0,33.7121,33.7196,33.7046,33.7196,14400.0
2014-07-08 13:55:00,45.13,45.13,45.12,45.12,9200.0,33.7196,33.7196,33.7121,33.7121,9200.0
2014-07-08 14:00:00,45.12,45.12,45.09,45.11,11800.0,33.7121,33.7121,33.6897,33.7046,11800.0
2014-07-08 14:05:00,45.11,45.11,45.09,45.09,22900.0,33.7046,33.7046,33.6897,33.6897,22900.0
2014-07-08 14:10:00,45.09,45.11,45.08,45.11,7300.0,33.6897,33.7046,33.6822,33.7046,7300.0
2014-07-08 14:15:00,45.11,45.12,45.09,45.11,181100.0,33.7046,33.7121,33.6897,33.7046,181100.0
2014-07-08 14:20:00,45.11,45.13,45.11,45.13,12500.0,33.7046,33.7196,33.7046,33.7196,12500.0
2014-07-08 14:25:00,45.13,45.15,45.13,45.15,100700.0,33.7196,33.7345,33.7196,33.7345,100700.0
2014-07-08 14:30:00,45.15,45.15,45.11,45.11,20000.0,33.7345,33.7345,33.7046,33.7046,20000.0
2014-07-08 14:35:00,45.11,45.12,45.11,45.12,34600.0,33.7046,33.7121,33.7046,33.7121,34600.0
2014-07-08 14:40:00,45.12,45.14,45.11,45.14,23200.0,33.7121,33.727,33.7046,33.727,23200.0
2014-07-08 14:45:00,45.13,45.14,45.12,45.12,13300.0,33.7196,33.727,33.7121,33.7121,13300.0
2014-07-08 14:50:00,45.13,45.13,45.11,45.12,17800.0,33.7196,33.7196,33.7046,33.7121,17800.0
2014-07-08 14:55:00,45.12,45.14,45.12,45.12,27000.0,33.7121,33.727,33.7121,33.7121,27000.0
2014-07-08 15:00:00,45.12,45.12,45.09,45.09,255200.0,33.7121,33.7121,33.6897,33.6897,255200.0
2014-07-08 15:05:00,45.1,45.12,45.09,45.1,29300.0,33.6971,33.7121,33.6897,33.6971,29300.0
2014-07-08 15:10:00,45.1,45.11,45.09,45.11,20000.0,33.6971,33.7046,33.6897,33.7046,20000.0
2014-07-08 15:15:00,45.1,45.12,45.1,45.11,18300.0,33.6971,33.7121,33.6971,33.7046,18300.0
2014-07-08 15:20:00,45.11,45.11,45.1,45.11,61500.0,33.7046,33.7046,33.6971,33.7046,61500.0
2014-07-08 15:25:00,45.11,45.12,45.11,45.11,174900.0,33.7046,33.7121,33.7046,33.7046,174900.0
2014-07-08 15:30:00,45.1,45.11,45.09,45.09,14600.0,33.6971,33.7046,33.6897,33.6897,14600.0
2014-07-08 15:35:00,45.09,45.11,45.08,45.1,51600.0,33.6897,33.7046,33.6822,33.6971,51600.0
2014-07-08 15:40:00,45.1,45.11,45.09,45.09,53400.0,33.6971,33.7046,33.6897,33.6897,53400.0
2014-07-08 15:45:00,45.09,45.09,45.07,45.08,86300.0,33.6897,33.6897,33.6747,33.6822,86300.0
2014-07-08 15:50:00,45.08,45.09,45.07,45.08,200100.0,33.6822,33.6897,33.6747,33.6822,200100.0
2014-07-08 15:55:00,45.07,45.09,45.07,45.08,367600.0,33.6747,33.6897,33.6747,33.6822,367600.0
2014-07-09 09:30:00,45.13,45.25,45.12,45.24,143300.0,33.7196,33.8092,33.7121,33.8017,143300.0
2014-07-09 09:35:00,45.24,45.25,45.21,45.24,111100.0,33.8017,33.8092,33.7793,33.8017,111100.0
2014-07-09 09:40:00,45.24,45.24,45.18,45.19,135600.0,33.8017,33.8017,33.7569,33.7644,135600.0
2014-07-09 09:45:00,45.19,45.22,45.19,45.2,46800.0,33.7644,33.7868,33.7644,33.7719,46800.0
2014-07-09 09:50:00,45.2,45.21,45.14,45.16,376600.0,33.7719,33.7793,33.727,33.742,376600.0
2014-07-09 09:55:00,45.16,45.19,45.16,45.18,35700.0,33.742,33.7644,33.742,33.7569,35700.0
2014-07-09 10:00:00,45.18,45.2,45.16,45.19,88000.0,33.7569,33.7719,33.742,33.7644,88000.0
2014-07-09 10:05:00,45.19,45.2,45.18,45.19,37900.0,33.7644,33.7719,33.7569,33.7644,37900.0
2014-07-09 10:10:00,45.19,45.2,45.16,45.16,49700.0,33.7644,33.7719,33.742,33.742,49700.0
2014-07-09 10:15:00,45.16,45.19,45.16,45.19,50800.0,33.742,33.7644,33.742,33.7644,50800.0
2014-07-09 10:20:00,45.18,45.2,45.18,45.18,39700.0,33.7569,33.7719,33.7569,33.7569,39700.0
2014-07-09 10:25:00,45.19,45.2,45.18,45.18,14600.0,33.7644,33.7719,33.7569,33.7569,14600.0
2014-07-09 10:30:00,45.19,45.21,45.19,45.19,88000.0,33.7644,33.7793,33.7644,33.7644,88000.0
2014-07-09 10:35:00,45.19,45.21,45.19,45.21,62300.0,33.7644,33.7793,33.7644,33.7793,62300.0
2014-07-09 10:40:00,45.21,45.24,45.21,45.24,36400.0,33.7793,33.8017,33.7793,33.8017,36400.0
2014-07-09 10:45:00,45.23,45.24,45.2,45.23,137200.0,33.7943,33.8017,33.7719,33.7943,137200.0
2014-07-09 10:50:00,45.24,45.25,45.23,45.23,22100.0,33.8017,33.8092,33.7943,33.7943,22100.0
2014-07-09 10:55:00,45.23,45.24,45.23,45.23,21000.0,33.7943,33.8017,33.7943,33.7943,21000.0
2014-07-09 11:00:00,45.24,45.24,45.21,45.22,14000.0,33.8017,33.8017,33.7793,33.7868,14000.0
2014-07-09 11:05:00,45.22,45.23,45.22,45.23,37800.0,33.7868,33.7943,33.7868,33.7943,37800.0
2014-07-09 11:10:00,45.23,45.23,45.17,45.19,42800.0,33.7943,33.7943,33.7494,33.7644,42800.0
2014-07-09 11:15:00,45.19,45.2,45.18,45.19,24000.0,33.7644,33.7719,33.7569,33.7644,24000.0
2014-07-09 11:20:00,45.19,45.22,45.19,45.21,38400.0,33.7644,33.7868,33.7644,33.7793,38400.0
2014-07-09 11:25:00,45.21,45.22,45.2,45.21,39100.0,33.7793,33.7868,33.7719,33.7793,39100.0
2014-07-09 11:30:00,45.21,45.22,45.19,45.21,33600.0,33.7793,33.7868,33.7644,33.7793,33600.0
2014-07-09 11:35:00,45.21,45.22,45.19,45.21,42600.0,33.7793,33.7868,33.7644,33.7793,42600.0
2014-07-09 11:40:00,45.21,45.22,45.2,45.22,39900.0,33.7793,33.7868,33.7719,33.7868,39900.0
2014-07-09 11:45:00,45.23,45.23,45.21,45.22,29400.0,33.7943,33.7943,33.7793,33.7868,29400.0
2014-07-09 11:50:00,45.22,45.25,45.22,45.24,37700.0,33.7868,33.8092,33.7868,33.8017,37700.0
2014-07-09 11:55:00,45.24,45.25,45.23,45.24,35000.0,33.8017,33.8092,33.7943,33.8017,35000.0
2014-07-09 12:00:00,45.23,45.24,45.22,45.24,49800.0,33.7943,33.8017,33.7868,33.8017,49800.0
2014-07-09 12:05:00,45.24,45.26,45.23,45.25,50500.0,33.8017,33.8167,33.7943,33.8092,50500.0
2014-07-09 12:10:00,45.26,45.26,45.24,45.24,25300.0,33.8167,33.8167,33.8017,33.8017,25300.0
2014-07-09 12:15:00,45.24,45.25,45.22,45.23,55600.0,33.8017,33.8092,33.7868,33.7943,55600.0
2014-07-09 12:20:00,45.23,45.25,45.23,45.25,65700.0,33.7943,33.8092,33.7943,33.8092,65700.0
2014-07-09 12:25:00,45.26,45.26,45.24,45.25,31000.0,33.8167,33.8167,33.8017,33.8092,31000.0
2014-07-09 12:30:00,45.26,45.27,45.24,45.27,49600.0,33.8167,33.8242,33.8017,33.8242,49600.0
2014-07-09 12:35:00,45.27,45.28,45.26,45.27,29800.0,33.8242,33.8316,33.8167,33.8242,29800.0
2014-07-09 12:40:00,45.26,45.27,45.25,45.25,22000.0,33.8167,33.8242,33.8092,33.8092,22000.0
2014-07-09 12:45:00,45.25,45.26,45.24,45.25,218100.0,33.8092,33.8167,33.8017,33.8092,218100.0
2014-07-09 12:50:00,45.25,45.26,45.24,45.25,6400.0,33.8092,33.8167,33.8017,33.8092,6400.0
2014-07-09 12:55:00,45.24,45.25,45.24,45.25,26000.0,33.8017,33.8092,33.8017,33.8092,26000.0
2014-07-09 13:00:00,45.24,45.25,45.24,45.24,13300.0,33.8017,33.8092,33.8017,33.8017,13300.0
2014-07-09 13:05:00,45.25,45.26,45.24,45.25,24900.0,33.8092,33.8167,33.8017,33.8092,24900.0
2014-07-09 13:10:00,45.24,45.24,45.23,45.24,39300.0,33.8017,33.8017,33.7943,33.8017,39300.0
2014-07-09 13:15:00,45.24,45.26,45.24,45.25,33800.0,33.8017,33.8167,33.8017,33.8092,33800.0
2014-07-09 13:20:00,45.25,45.25,45.24,45.24,11200.0,33.8092,33.8092,33.8017,33.8017,11200.0
2014-07-09 13:25:00,45.24,45.25,45.23,45.23,15700.0,33.8017,33.8092,33.7943,33.7943,15700.0
2014-07-09 13:30:00,45.23,45.24,45.21,45.21,20100.0,33.7943,33.8017,33.7793,33.7793,20100.0
2014-07-09 13:35:00,45.22,45.23,45.2,45.21,109100.0,33.7868,33.7943,33.7719,33.7793,109100.0
2014-07-09 13:40:00,45.21,45.21,45.2,45.21,17400.0,33.7793,33.7793,33.7719,33.7793,17400.0
2014-07-09 13:45:00,45.21,45.22,45.2,45.21,30500.0,33.7793,33.7868,33.7719,33.7793,30500.0
2014-07-09 13:50:00,45.21,45.23,45.21,45.22,37700.0,33.7793,33.7943,33.7793,33.7868,37700.0
2014-07-09 13:55:00,45.22,45.23,45.22,45.23,9400.0,33.7868,33.7943,33.7868,33.7943,9400.0
2014-07-09 14:00:00,45.22,45.23,45.18,45.22,115100.0,33.7868,33.7943,33.7569,33.7868,115100.0
2014-07-09 14:05:00,45.22,45.22,45.18,45.21,35500.0,33.7868,33.7868,33.7569,33.7793,35500.0
2014-07-09 14:10:00,45.21,45.22,45.2,45.22,44800.0,33.7793,33.7868,33.7719,33.7868,44800.0
2014-07-09 14:15:00,45.22,45.28,45.22,45.28,56000.0,33.7868,33.8316,33.7868,33.8316,56000.0
2014-07-09 14:20:00,45.28,45.29,45.26,45.28,42600.0,33.8316,33.8391,33.8167,33.8316,42600.0
2014-07-09 14:25:00,45.28,45.3,45.28,45.29,43200.0,33.8316,33.8466,33.8316,33.8391,43200.0
2014-07-09 14:30:00,45.28,45.28,45.26,45.27,40500.0,33.8316,33.8316,33.8167,33.8242,40500.0
2014-07-09 14:35:00,45.28,45.28,45.25,45.27,43200.0,33.8316,33.8316,33.8092,33.8242,43200.0
2014-07-09 14:40:00,45.26,45.28,45.26,45.28,34100.0,33.8167,33.8316,33.8167,33.8316,34100.0
2014-07-09 14:45:00,45.28,45.29,45.27,45.28,43300.0,33.8316,33.8391,33.8242,33.8316,43300.0
2014-07-09 14:50:00,45.28,45.29,45.27,45.29,43200.0,33.8316,33.8391,33.8242,33.8391,43200.0
2014-07-09 14:55:00,45.29,45.29,45.27,45.27,15400.0,33.8391,33.8391,33.8242,33.8242,15400.0
2014-07-09 15:00:00,45.27,45.28,45.27,45.27,16500.0,33.8242,33.8316,33.8242,33.8242,16500.0
2014-07-09 15:05:00,45.28,45.29,45.27,45.28,78100.0,33.8316,33.8391,33.8242,33.8316,78100.0
2014-07-09 15:10:00,45.29,45.31,45.29,45.29,50000.0,33.8391,33.8541,33.8391,33.8391,50000.0
2014-07-09 15:15:00,45.3,45.3,45.26,45.27,102300.0,33.8466,33.8466,33.8167,33.8242,102300.0
2014-07-09 15:20:00,45.28,45.29,45.26,45.27,168800.0,33.8316,33.8391,33.8167,33.8242,168800.0
2014-07-09 15:25:00,45.26,45.28,45.25,45.28,36600.0,33.8167,33.8316,33.8092,33.8316,36600.0
2014-07-09 15:30:00,45.28,45.28,45.26,45.26,50900.0,33.8316,33.8316,33.8167,33.8167,50900.0
2014-07-09 15:35:00,45.26,45.27,45.24,45.26,108400.0,33.8167,33.8242,33.8017,33.8167,108400.0
2014-07-09 15:40:00,45.26,45.27,45.25,45.25,65500.0,33.8167,33.8242,33.8092,33.8092,65500.0
2014-07-09 15:45:00,45.26,45.26,45.23,45.23,89500.0,33.8167,33.8167,33.7943,33.7943,89500.0
2014-07-09 15:50:00,45.23,45.23,45.21,45.23,115400.0,33.7943,33.7943,33.7793,33.7943,115400.0
2014-07-09 15:55:00,45.22,45.26,45.21,45.26,744500.0,33.7868,33.8167,33.7793,33.8167,744500.0
2014-07-10 09:30:00,44.99,45.12,44.95,45.11,436200.0,33.615,33.7121,33.5851,33.7046,436200.0
2014-07-10 09:35:00,45.1,45.12,45.06,45.06,108400.0,33.6971,33.7121,33.6673,33.6673,108400.0
2014-07-10 09:40:00,45.06,45.12,45.03,45.11,209500.0,33.6673,33.7121,33.6448,33.7046,209500.0
2014-07-10 09:45:00,45.11,45.11,45.09,45.11,93000.0,33.7046,33.7046,33.6897,33.7046,93000.0
2014-07-10 09:50:00,45.12,45.15,45.1,45.15,51300.0,33.7121,33.7345,33.6971,33.7345,51300.0
2014-07-10 09:55:00,45.15,45.16,45.12,45.14,16200.0,33.7345,33.742,33.7121,33.727,16200.0
2014-07-10 10:00:00,45.14,45.16,45.13,45.15,100800.0,33.727,33.742,33.7196,33.7345,100800.0
2014-07-10 10:05:00,45.15,45.22,45.14,45.21,156100.0,33.7345,33.7868,33.727,33.7793,156100.0
2014-07-10 10:10:00,45.2,45.22,45.19,45.2,117500.0,33.7719,33.7868,33.7644,33.7719,117500.0
2014-07-10 10:15:00,45.2,45.21,45.19,45.2,69200.0,33.7719,33.7793,33.7644,33.7719,69200.0
2014-07-10 10:20:00,45.19,45.22,45.19,45.21,16200.0,33.7644,33.7868,33.7644,33.7793,16200.0
2014-07-10 10:25:00,45.2,45.22,45.18,45.22,15600.0,33.7719,33.7868,33.7569,33.7868,15600.0
2014-07-10 10:30:00,45.21,45.22,45.2,45.2,19200.0,33.7793,33.7868,33.7719,33.7719,19200.0
2014-07-10 10:35:00,45.2,45.2,45.16,45.17,15900.0,33.7719,33.7719,33.742,33.7494,15900.0
2014-07-10 10:40:00,45.17,45.2,45.16,45.2,22100.0,33.7494,33.7719,33.742,33.7719,22100.0
2014-07-10 10:45:00,45.2,45.24,45.2,45.23,29100.0,33.7719,33.8017,33.7719,33.7943,29100.0
2014-07-10 10:50:00,45.22,45.23,45.19,45.22,29200.0,33.7868,33.7943,33.7644,33.7868,29200.0
2014-07-10 10:55:00,45.22,45.25,45.22,45.24,33500.0,33.7868,33.8092,33.7868,33.8017,33500.0
2014-07-10 11:00:00,45.24,45.25,45.2,45.2,22700.0,33.8017,33.8092,33.7719,33.7719,22700.0
2014-07-10 11:05:00,45.2,45.21,45.19,45.2,13700.0,33.7719,33.7793,33.7644,33.7719,13700.0
2014-07-10 11:10:00,45.2,45.2,45.19,45.19,14000.0,33.7719,33.7719,33.7644,33.7644,14000.0
2014-07-10 11:15:00,45.19,45.19,45.17,45.19,13900.0,33.7644,33.7644,33.7494,33.7644,13900.0
2014-07-10 11:20:00,45.19,45.2,45.18,45.19,10400.0,33.7644,33.7719,33.7569,33.7644,10400.0
2014-07-10 11:25:00,45.19,45.19,45.16,45.18,80900.0,33.7644,33.7644,33.742,33.7569,80900.0
2014-07-10 11:30:00,45.18,45.19,45.15,45.16,75100.0,33.7569,33.7644,33.7345,33.742,75100.0
2014-07-10 11:35:00,45.16,45.17,45.16,45.16,15400.0,33.742,33.7494,33.742,33.742,15400.0
2014-07-10 11:40:00,45.16,45.17,45.12,45.13,33100.0,33.742,33.7494,33.7121,33.7196,33100.0
2014-07-10 11:45:00,45.13,45.14,45.12,45.14,25700.0,33.7196,33.727,33.7121,33.727,25700.0
2014-07-10 11:50:00,45.14,45.15,45.13,45.14,10500.0,33.727,33.7345,33.7196,33.727,10500.0
2014-07-10 11:55:00,45.14,45.17,45.13,45.17,19900.0,33.727,33.7494,33.7196,33.7494,19900.0
2014-07-10 12:00:00,45.16,45.16,45.14,45.15,13500.0,33.742,33.742,33.727,33.7345,13500.0
2014-07-10 12:05:00,45.15,45.17,45.15,45.16,14800.0,33.7345,33.7494,33.7345,33.742,14800.0
2014-07-10 12:10:00,45.17,45.19,45.16,45.16,12700.0,33.7494,33.7644,33.742,33.742,12700.0
2014-07-10 12:15:00,45.16,45.19,45.16,45.17,10000.0,33.742,33.7644,33.742,33.7494,10000.0
2014-07-10 12:20:00,45.17,45.2,45.17,45.2,10900.0,33.7494,33.7719,33.7494,33.7719,10900.0
2014-07-10 12:25:00,45.2,45.22,45.2,45.21,8600.0,33.7719,33.7868,33.7719,33.7793,8600.0
2014-07-10 12:30:00,45.21,45.22,45.2,45.2,28500.0,33.7793,33.7868,33.7719,33.7719,28500.0
2014-07-10 12:35:00,45.21,45.21,45.19,45.2,6600.0,33.7793,33.7793,33.7644,33.7719,6600.0
2014-07-10 12:40:00,45.2,45.2,45.19,45.2,6400.0,33.7719,33.7719,33.7644,33.7719,6400.0
2014-07-10 12:45:00,45.2,45.2,45.17,45.18,17300.0,33.7719,33.7719,33.7494,33.7569,17300.0
2014-07-10 12:50:00,45.18,45.18,45.16,45.16,9200.0,33.7569,33.7569,33.742,33.742,9200.0
2014-07-10 12:55:00,45.16,45.16,45.15,45.16,15300.0,33.742,33.742,33.7345,33.742,15300.0
2014-07-10 13:00:00,45.16,45.17,45.14,45.15,40200.0,33.742,33.7494,33.727,33.7345,40200.0
2014-07-10 13:05:00,45.14,45.16,45.13,45.15,23900.0,33.727,33.742,33.7196,33.7345,23900.0
2014-07-10 13:10:00,45.16,45.16,45.15,45.16,5000.0,33.742,33.742,33.7345,33.742,5000.0
2014-07-10 13:15:00,45.16,45.16,45.15,45.16,6300.0,33.742,33.742,33.7345,33.742,6300.0
2014-07-10 13:20:00,45.17,45.21,45.17,45.21,20300.0,33.7494,33.7793,33.7494,33.7793,20300.0
2014-07-10 13:25:00,45.21,45.22,45.2,45.22,20300.0,33.7793,33.7868,33.7719,33.7868,20300.0
2014-07-10 13:30:00,45.22,45.23,45.2,45.21,33900.0,33.7868,33.7943,33.7719,33.7793,33900.0
2014-07-10 13:35:00,45.21,45.22,45.2,45.22,7900.0,33.7793,33.7868,33.7719,33.7868,7900.0
2014-07-10 13:40:00,45.22,45.23,45.2,45.2,32100.0,33.7868,33.7943,33.7719,33.7719,32100.0
2014-07-10 13:45:00,45.2,45.22,45.19,45.19,19000.0,33.7719,33.7868,33.7644,33.7644,19000.0
2014-07-10 13:50:00,45.2,45.21,45.19,45.19,18300.0,33.7719,33.7793,33.7644,33.7644,18300.0
2014-07-10 13:55:00,45.19,45.2,45.18,45.19,29200.0,33.7644,33.7719,33.7569,33.7644,29200.0
2014-07-10 14:00:00,45.19,45.2,45.19,45.2,6500.0,33.7644,33.7719,33.7644,33.7719,6500.0
2014-07-10 14:05:00,45.2,45.21,45.18,45.21,31200.0,33.7719,33.7793,33.7569,33.7793,31200.0
2014-07-10 14:10:00,45.21,45.21,45.18,45.18,16700.0,33.7793,33.7793,33.7569,33.7569,16700.0
2014-07-10 14:15:00,45.18,45.2,45.18,45.19,13200.0,33.7569,33.7719,33.7569,33.7644,13200.0
2014-07-10 14:20:00,45.19,45.21,45.19,45.21,19100.0,33.7644,33.7793,33.7644,33.7793,19100.0
2014-07-10 14:25:00,45.2,45.21,45.2,45.2,18100.0,33.7719,33.7793,33.7719,33.7719,18100.0
2014-07-10 14:30:00,45.21,45.21,45.16,45.17,28300.0,33.7793,33.7793,33.742,33.7494,28300.0
2014-07-10 14:35:00,45.16,45.18,45.16,45.17,15400.0,33.742,33.7569,33.742,33.7494,15400.0
2014-07-10 14:40:00,45.17,45.18,45.14,45.14,7700.0,33.7494,33.7569,33.727,33.727,7700.0
2014-07-10 14:45:00,45.14,45.18,45.14,45.17,29300.0,33.727,33.7569,33.727,33.7494,29300.0
2014-07-10 14:50:00,45.17,45.19,45.16,45.19,8900.0,33.7494,33.7644,33.742,33.7644,8900.0
2014-07-10 14:55:00,45.18,45.19,45.17,45.19,30400.0,33.7569,33.7644,33.7494,33.7644,30400.0
2014-07-10 15:00:00,45.19,45.2,45.17,45.18,56100.0,33.7644,33.7719,33.7494,33.7569,56100.0
2014-07-10 15:05:00,45.18,45.19,45.16,45.18,29700.0,33.7569,33.7644,33.742,33.7569,29700.0
2014-07-10 15:10:00,45.19,45.19,45.18,45.18,2900.0,33.7644,33.7644,33.7569,33.7569,2900.0
2014-07-10 15:15:00,45.18,45.2,45.17,45.2,61900.0,33.7569,33.7719,33.7494,33.7719,61900.0
2014-07-10 15:20:00,45.19,45.2,45.18,45.2,185500.0,33.7644,33.7719,33.7569,33.7719,185500.0
2014-07-10 15:25:00,45.19,45.23,45.19,45.22,91400.0,33.7644,33.7943,33.7644,33.7868,91400.0
2014-07-10 15:30:00,45.23,45.23,45.22,45.23,46700.0,33.7943,33.7943,33.7868,33.7943,46700.0
2014-07-10 15:35:00,45.23,45.24,45.22,45.23,48600.0,33.7943,33.8017,33.7868,33.7943,48600.0
2014-07-10 15:40:00,45.23,45.25,45.22,45.23,43500.0,33.7943,33.8092,33.7868,33.7943,43500.0
2014-07-10 15:45:00,45.23,45.23,45.21,45.22,63300.0,33.7943,33.7943,33.7793,33.7868,63300.0
2014-07-10 15:50:00,45.22,45.22,45.19,45.2,308700.0,33.7868,33.7868,33.7644,33.7719,308700.0
2014-07-10 15:55:00,45.19,45.22,45.19,45.22,285100.0,33.7644,33.7868,33.7644,33.7868,285100.0
2014-07-11 09:30:00,45.2,45.29,45.2,45.27,120500.0,33.7719,33.8391,33.7719,33.8242,120500.0
2014-07-11 09:35:00,45.26,45.27,45.2,45.22,56300.0,33.8167,33.8242,33.7719,33.7868,56300.0
2014-07-11 09:40:00,45.21,45.23,45.17,45.17,83300.0,33.7793,33.7943,33.7494,33.7494,83300.0
2014-07-11 09:45:00,45.18,45.2,45.15,45.18,37900.0,33.7569,33.7719,33.7345,33.7569,37900.0
2014-07-11 09:50:00,45.18,45.18,45.12,45.13,35600.0,33.7569,33.7569,33.7121,33.7196,35600.0
2014-07-11 09:55:00,45.12,45.16,45.1,45.14,55100.0,33.7121,33.742,33.6971,33.727,55100.0
2014-07-11 10:00:00,45.15,45.16,45.13,45.14,53000.0,33.7345,33.742,33.7196,33.727,53000.0
2014-07-11 10:05:00,45.13,45.16,45.13,45.15,17000.0,33.7196,33.742,33.7196,33.7345,17000.0
2014-07-11 10:10:00,45.16,45.2,45.14,45.18,75600.0,33.742,33.7719,33.727,33.7569,75600.0
2014-07-11 10:15:00,45.19,45.19,45.15,45.18,15800.0,33.7644,33.7644,33.7345,33.7569,15800.0
2014-07-11 10:20:00,45.18,45.18,45.14,45.18,13600.0,33.7569,33.7569,33.727,33.7569,13600.0
2014-07-11 10:25:00,45.17,45.17,45.13,45.15,24600.0,33.7494,33.7494,33.7196,33.7345,24600.0
2014-07-11 10:30:00,45.15,45.16,45.13,45.14,141600.0,33.7345,33.742,33.7196,33.727,141600.0
2014-07-11 10:35:00,45.14,45.15,45.13,45.13,27700.0,33.727,33.7345,33.7196,33.7196,27700.0
2014-07-11 10:40:00,45.13,45.13,45.12,45.13,10400.0,33.7196,33.7196,33.7121,33.7196,10400.0
2014-07-11 10:45:00,45.14,45.14,45.12,45.13,9600.0,33.727,33.727,33.7121,33.7196,9600.0
2014-07-11 10:50:00,45.13,45.14,45.11,45.11,11200.0,33.7196,33.727,33.7046,33.7046,11200.0
2014-07-11 10:55:00,45.12,45.12,45.07,45.08,29900.0,33.7121,33.7121,33.6747,33.6822,29900.0
2014-07-11 11:00:00,45.08,45.09,45.06,45.09,19700.0,33.6822,33.6897,33.6673,33.6897,19700.0
2014-07-11 11:05:00,45.09,45.12,45.09,45.11,11800.0,33.6897,33.7121,33.6897,33.7046,11800.0
2014-07-11 11:10:00,45.11,45.12,45.09,45.09,14500.0,33.7046,33.7121,33.6897,33.6897,14500.0
2014-07-11 11:15:00,45.09,45.09,45.08,45.08,5200.0,33.6897,33.6897,33.6822,33.6822,5200.0
2014-07-11 11:20:00,45.08,45.09,45.06,45.08,59800.0,33.6822,33.6897,33.6673,33.6822,59800.0
2014-07-11 11:25:00,45.09,45.09,45.06,45.07,16400.0,33.6897,33.6897,33.6673,33.6747,16400.0
2014-07-11 11:30:00,45.07,45.12,45.07,45.08,59400.0,33.6747,33.7121,33.6747,33.6822,59400.0
2014-07-11 11:35:00,45.08,45.09,45.07,45.08,6600.0,33.6822,33.6897,33.6747,33.6822,6600.0
2014-07-11 11:40:00,45.09,45.11,45.07,45.1,10900.0,33.6897,33.7046,33.6747,33.6971,10900.0
2014-07-11 11:45:00,45.09,45.09,45.08,45.09,12000.0,33.6897,33.6897,33.6822,33.6897,12000.0
2014-07-11 11:50:00,45.09,45.09,45.07,45.07,12700.0,33.6897,33.6897,33.6747,33.6747,12700.0
2014-07-11 11:55:00,45.07,45.1,45.07,45.1,50100.0,33.6747,33.6971,33.6747,33.6971,50100.0
2014-07-11 12:00:00,45.09,45.11,45.08,45.11,25600.0,33.6897,33.7046,33.6822,33.7046,25600.0
2014-07-11 12:05:00,45.11,45.11,45.09,45.09,5600.0,33.7046,33.7046,33.6897,33.6897,5600.0
2014-07-11 12:10:00,45.09,45.09,45.07,45.09,58700.0,33.6897,33.6897,33.6747,33.6897,58700.0
2014-07-11 12:15:00,45.09,45.11,45.08,45.1,8500.0,33.6897,33.7046,33.6822,33.6971,8500.0
2014-07-11 12:20:00,45.09,45.1,45.08,45.09,7300.0,33.6897,33.6971,33.6822,33.6897,7300.0
2014-07-11 12:25:00,45.09,45.09,45.06,45.09,23800.0,33.6897,33.6897,33.6673,33.6897,23800.0
2014-07-11 12:30:00,45.09,45.1,45.08,45.1,57600.0,33.6897,33.6971,33.6822,33.6971,57600.0
2014-07-11 12:35:00,45.09,45.1,45.09,45.1,22400.0,33.6897,33.6971,33.6897,33.6971,22400.0
2014-07-11 12:40:00,45.09,45.11,45.09,45.1,20400.0,33.6897,33.7046,33.6897,33.6971,20400.0
2014-07-11 12:45:00,45.11,45.12,45.11,45.12,10600.0,33.7046,33.7121,33.7046,33.7121,10600.0
2014-07-11 12:50:00,45.12,45.13,45.11,45.13,29400.0,33.7121,33.7196,33.7046,33.7196,29400.0
2014-07-11 12:55:00,45.13,45.15,45.12,45.15,262600.0,33.7196,33.7345,33.7121,33.7345,262600.0
2014-07-11 13:00:00,45.15,45.18,45.14,45.17,135900.0,33.7345,33.7569,33.727,33.7494,135900.0
2014-07-11 13:05:00,45.18,45.19,45.16,45.17,32000.0,33.7569,33.7644,33.742,33.7494,32000.0
2014-07-11 13:10:00,45.18,45.21,45.18,45.19,13600.0,33.7569,33.7793,33.7569,33.7644,13600.0
2014-07-11 13:15:00,45.19,45.21,45.18,45.2,23000.0,33.7644,33.7793,33.7569,33.7719,23000.0
2014-07-11 13:20:00,45.2,45.27,45.2,45.24,42100.0,33.7719,33.8242,33.7719,33.8017,42100.0
2014-07-11 13:25:00,45.23,45.24,45.22,45.23,68700.0,33.7943,33.8017,33.7868,33.7943,68700.0
2014-07-11 13:30:00,45.23,45.23,45.2,45.21,91200.0,33.7943,33.7943,33.7719,33.7793,91200.0
2014-07-11 13:35:00,45.21,45.21,45.2,45.2,10200.0,33.7793,33.7793,33.7719,33.7719,10200.0
2014-07-11 13:40:00,45.2,45.22,45.2,45.21,20400.0,33.7719,33.7868,33.7719,33.7793,20400.0
2014-07-11 13:45:00,45.21,45.22,45.2,45.2,6100.0,33.7793,33.7868,33.7719,33.7719,6100.0
2014-07-11 13:50:00,45.21,45.22,45.2,45.21,24900.0,33.7793,33.7868,33.7719,33.7793,24900.0
2014-07-11 13:55:00,45.22,45.23,45.22,45.22,12300.0,33.7868,33.7943,33.7868,33.7868,12300.0
2014-07-11 14:00:00,45.22,45.22,45.21,45.21,10200.0,33.7868,33.7868,33.7793,33.7793,10200.0
2014-07-11 14:05:00,45.21,45.25,45.21,45.25,29000.0,33.7793,33.8092,33.7793,33.8092,29000.0
2014-07-11 14:10:00,45.24,45.25,45.21,45.23,89700.0,33.8017,33.8092,33.7793,33.7943,89700.0
2014-07-11 14:15:00,45.23,45.23,45.21,45.23,15900.0,33.7943,33.7943,33.7793,33.7943,15900.0
2014-07-11 14:20:00,45.23,45.24,45.23,45.23,7300.0,33.7943,33.8017,33.7943,33.7943,7300.0
2014-07-11 14:25:00,45.23,45.23,45.22,45.23,7400.0,33.7943,33.7943,33.7868,33.7943,7400.0
2014-07-11 14:30:00,45.23,45.24,45.23,45.24,5300.0,33.7943,33.8017,33.7943,33.8017,5300.0
2014-07-11 14:35:00,45.24,45.24,45.23,45.24,2900.0,33.8017,33.8017,33.7943,33.8017,2900.0
2014-07-11 14:40:00,45.23,45.25,45.23,45.25,10000.0,33.7943,33.8092,33.7943,33.8092,10000.0
2014-07-11 14:45:00,45.24,45.25,45.24,45.24,5400.0,33.8017,33.8092,33.8017,33.8017,5400.0
2014-07-11 14:50:00,45.25,45.25,45.23,45.23,25200.0,33.8092,33.8092,33.7943,33.7943,25200.0
2014-07-11 14:55:00,45.23,45.23,45.22,45.22,12200.0,33.7943,33.7943,33.7868,33.7868,12200.0
2014-07-11 15:00:00,45.23,45.24,45.22,45.24,25200.0,33.7943,33.8017,33.7868,33.8017,25200.0
2014-07-11 15:05:00,45.23,45.26,45.23,45.26,17100.0,33.7943,33.8167,33.7943,33.8167,17100.0
2014-07-11 15:10:00,45.25,45.25,45.24,45.25,18000.0,33.8092,33.8092,33.8017,33.8092,18000.0
2014-07-11 15:15:00,45.24,45.26,45.24,45.25,19700.0,33.8017,33.8167,33.8017,33.8092,19700.0
2014-07-11 15:20:00,45.25,45.26,45.25,45.25,33900.0,33.8092,33.8167,33.8092,33.8092,33900.0
2014-07-11 15:25:00,45.26,45.29,45.25,45.29,50000.0,33.8167,33.8391,33.8092,33.8391,50000.0
2014-07-11 15:30:00,45.28,45.3,45.28,45.3,66500.0,33.8316,33.8466,33.8316,33.8466,66500.0
2014-07-11 15:35:00,45.3,45.3,45.28,45.3,92300.0,33.8466,33.8466,33.8316,33.8466,92300.0
2014-07-11 15:40:00,45.29,45.29,45.27,45.27,39600.0,33.8391,33.8391,33.8242,33.8242,39600.0
2014-07-11 15:45:00,45.27,45.27,45.25,45.26,26700.0,33.8242,33.8242,33.8092,33.8167,26700.0
2014-07-11 15:50:00,45.26,45.27,45.25,45.26,56600.0,33.8167,33.8242,33.8092,33.8167,56600.0
2014-07-11 15:55:00,45.25,45.26,45.24,45.25,158500.0,33.8092,33.8167,33.8017,33.8092,158500.0
2014-07-14 09:30:00,45.38,45.47,45.35,45.44,90200.0,33.9064,33.9736,33.8839,33.9512,90200.0
2014-07-14 09:35:00,45.45,45.45,45.42,45.42,60600.0,33.9587,33.9587,33.9362,33.9362,60600.0
2014-07-14 09:40:00,45.43,45.48,45.43,45.48,41500.0,33.9437,33.9811,33.9437,33.9811,41500.0
2014-07-14 09:45:00,45.48,45.49,45.46,45.47,84600.0,33.9811,33.9885,33.9661,33.9736,84600.0
2014-07-14 09:50:00,45.47,45.48,45.44,45.44,18800.0,33.9736,33.9811,33.9512,33.9512,18800.0
2014-07-14 09:55:00,45.44,45.45,45.42,45.44,139400.0,33.9512,33.9587,33.9362,33.9512,139400.0
2014-07-14 10:00:00,45.43,45.44,45.41,45.44,26600.0,33.9437,33.9512,33.9288,33.9512,26600.0
2014-07-14 10:05:00,45.44,45.46,45.43,45.43,60700.0,33.9512,33.9661,33.9437,33.9437,60700.0
2014-07-14 10:10:00,45.43,45.46,45.43,45.46,33800.0,33.9437,33.9661,33.9437,33.9661,33800.0
2014-07-14 10:15:00,45.46,45.47,45.45,45.46,89600.0,33.9661,33.9736,33.9587,33.9661,89600.0
2014-07-14 10:20:00,45.46,45.47,45.44,45.47,39900.0,33.9661,33.9736,33.9512,33.9736,39900.0
2014-07-14 10:25:00,45.46,45.47,45.45,45.47,15900.0,33.9661,33.9736,33.9587,33.9736,15900.0
2014-07-14 10:30:00,45.47,45.47,45.44,45.44,14200.0,33.9736,33.9736,33.9512,33.9512,14200.0
2014-07-14 10:35:00,45.46,45.47,45.43,45.43,20100.0,33.9661,33.9736,33.9437,33.9437,20100.0
2014-07-14 10:40:00,45.43,45.45,45.43,45.44,23800.0,33.9437,33.9587,33.9437,33.9512,23800.0
2014-07-14 10:45:00,45.44,45.45,45.43,45.43,12500.0,33.9512,33.9587,33.9437,33.9437,12500.0
2014-07-14 10:50:00,45.43,45.45,45.42,45.43,91700.0,33.9437,33.9587,33.9362,33.9437,91700.0
2014-07-14 10:55:00,45.44,45.46,45.44,45.45,19200.0,33.9512,33.9661,33.9512,33.9587,19200.0
2014-07-14 11:00:00,45.45,45.46,45.43,45.44,19500.0,33.9587,33.9661,33.9437,33.9512,19500.0
2014-07-14 11:05:00,45.44,45.45,45.42,45.43,132100.0,33.9512,33.9587,33.9362,33.9437,132100.0
2014-07-14 11:10:00,45.43,45.44,45.42,45.43,8100.0,33.9437,33.9512,33.9362,33.9437,8100.0
2014-07-14 11:15:00,45.43,45.43,45.4,45.4,4900.0,33.9437,33.9437,33.9213,33.9213,4900.0
2014-07-14 11:20:00,45.41,45.41,45.39,45.39,8400.0,33.9288,33.9288,33.9138,33.9138,8400.0
2014-07-14 11:25:00,45.39,45.41,45.39,45.4,15400.0,33.9138,33.9288,33.9138,33.9213,15400.0
2014-07-14 11:30:00,45.41,45.43,45.41,45.41,31400.0,33.9288,33.9437,33.9288,33.9288,31400.0
2014-07-14 11:35:00,45.41,45.42,45.4,45.4,18100.0,33.9288,33.9362,33.9213,33.9213,18100.0
2014-07-14 11:40:00,45.4,45.4,45.38,45.39,102500.0,33.9213,33.9213,33.9064,33.9138,102500.0
2014-07-14 11:45:00,45.39,45.4,45.39,45.39,5000.0,33.9138,33.9213,33.9138,33.9138,5000.0
2014-07-14 11:50:00,45.4,45.4,45.38,45.38,6700.0,33.9213,33.9213,33.9064,33.9064,6700.0
2014-07-14 11:55:00,45.38,45.39,45.37,45.38,16200.0,33.9064,33.9138,33.8989,33.9064,16200.0
2014-07-14 12:00:00,45.38,45.39,45.37,45.37,17400.0,33.9064,33.9138,33.8989,33.8989,17400.0
2014-07-14 12:05:00,45.38,45.39,45.37,45.38,7400.0,33.9064,33.9138,33.8989,33.9064,7400.0
2014-07-14 12:10:00,45.38,45.38,45.36,45.38,29100.0,33.9064,33.9064,33.8914,33.9064,29100.0
2014-07-14 12:15:00,45.37,45.38,45.36,45.37,47800.0,33.8989,33.9064,33.8914,33.8989,47800.0
2014-07-14 12:20:00,45.37,45.38,45.37,45.38,74700.0,33.8989,33.9064,33.8989,33.9064,74700.0
2014-07-14 12:25:00,45.37,45.39,45.37,45.39,7500.0,33.8989,33.9138,33.8989,33.9138,7500.0
2014-07-14 12:30:00,45.39,45.4,45.39,45.4,5200.0,33.9138,33.9213,33.9138,33.9213,5200.0
2014-07-14 12:35:00,45.4,45.4,45.39,45.4,6500.0,33.9213,33.9213,33.9138,33.9213,6500.0
2014-07-14 12:40:00,45.4,45.41,45.4,45.41,6900.0,33.9213,33.9288,33.9213,33.9288,6900.0
2014-07-14 12:45:00,45.4,45.41,45.39,45.39,25100.0,33.9213,33.9288,33.9138,33.9138,25100.0
2014-07-14 12:50:00,45.4,45.41,45.4,45.4,25000.0,33.9213,33.9288,33.9213,33.9213,25000.0
2014-07-14 12:55:00,45.4,45.42,45.4,45.41,20300.0,33.9213,33.9362,33.9213,33.9288,20300.0
2014-07-14 13:00:00,45.42,45.43,45.41,45.42,11800.0,33.9362,33.9437,33.9288,33.9362,11800.0
2014-07-14 13:05:00,45.42,45.44,45.42,45.42,9500.0,33.9362,33.9512,33.9362,33.9362,9500.0
2014-07-14 13:10:00,45.43,45.43,45.41,45.41,3200.0,33.9437,33.9437,33.9288,33.9288,3200.0
2014-07-14 13:15:00,45.41,45.43,45.41,45.43,6800.0,33.9288,33.9437,33.9288,33.9437,6800.0
2014-07-14 13:20:00,45.43,45.43,45.43,45.43,4100.0,33.9437,33.9437,33.9437,33.9437,4100.0
2014-07-14 13:25:00,45.43,45.43,45.42,45.43,4700.0,33.9437,33.9437,33.9362,33.9437,4700.0
2014-07-14 13:30:00,45.43,45.44,45.42,45.42,21200.0,33.9437,33.9512,33.9362,33.9362,21200.0
2014-07-14 13:35:00,45.43,45.43,45.41,45.41,11700.0,33.9437,33.9437,33.9288,33.9288,11700.0
2014-07-14 13:40:00,45.41,45.42,45.41,45.41,12800.0,33.9288,33.9362,33.9288,33.9288,12800.0
2014-07-14 13:45:00,45.41,45.42,45.4,45.4,34000.0,33.9288,33.9362,33.9213,33.9213,34000.0
2014-07-14 13:50:00,45.39,45.41,45.39,45.4,9200.0,33.9138,33.9288,33.9138,33.9213,9200.0
2014-07-14 13:55:00,45.4,45.41,45.39,45.4,8400.0,33.9213,33.9288,33.9138,33.9213,8400.0
2014-07-14 14:00:00,45.4,45.41,45.4,45.41,18300.0,33.9213,33.9288,33.9213,33.9288,18300.0
2014-07-14 14:05:00,45.41,45.41,45.4,45.4,12200.0,33.9288,33.9288,33.9213,33.9213,12200.0
2014-07-14 14:10:00,45.4,45.4,45.38,45.39,11900.0,33.9213,33.9213,33.9064,33.9138,11900.0
2014-07-14 14:15:00,45.39,45.4,45.38,45.39,17600.0,33.9138,33.9213,33.9064,33.9138,17600.0
2014-07-14 14:20:00,45.38,45.39,45.37,45.38,90600.0,33.9064,33.9138,33.8989,33.9064,90600.0
2014-07-14 14:25:00,45.38,45.39,45.37,45.38,16200.0,33.9064,33.9138,33.8989,33.9064,16200.0
2014-07-14 14:30:00,45.38,45.39,45.38,45.39,11300.0,33.9064,33.9138,33.9064,33.9138,11300.0
2014-07-14 14:35:00,45.38,45.4,45.38,45.4,19900.0,33.9064,33.9213,33.9064,33.9213,19900.0
2014-07-14 14:40:00,45.4,45.4,45.38,45.38,36900.0,33.9213,33.9213,33.9064,33.9064,36900.0
2014-07-14 14:45:00,45.38,45.4,45.38,45.4,34500.0,33.9064,33.9213,33.9064,33.9213,34500.0
2014-07-14 14:50:00,45.4,45.42,45.4,45.42,22800.0,33.9213,33.9362,33.9213,33.9362,22800.0
2014-07-14 14:55:00,45.41,45.42,45.41,45.41,44600.0,33.9288,33.9362,33.9288,33.9288,44600.0
2014-07-14 15:00:00,45.42,45.42,45.4,45.41,27300.0,33.9362,33.9362,33.9213,33.9288,27300.0
2014-07-14 15:05:00,45.41,45.41,45.39,45.39,32800.0,33.9288,33.9288,33.9138,33.9138,32800.0
2014-07-14 15:10:00,45.39,45.4,45.39,45.39,23500.0,33.9138,33.9213,33.9138,33.9138,23500.0
2014-07-14 15:15:00,45.38,45.39,45.37,45.38,47900.0,33.9064,33.9138,33.8989,33.9064,47900.0
2014-07-14 15:20:00,45.38,45.4,45.38,45.4,117400.0,33.9064,33.9213,33.9064,33.9213,117400.0
2014-07-14 15:25:00,45.4,45.4,45.38,45.38,55600.0,33.9213,33.9213,33.9064,33.9064,55600.0
2014-07-14 15:30:00,45.39,45.41,45.38,45.39,26700.0,33.9138,33.9288,33.9064,33.9138,26700.0
2014-07-14 15:35:00,45.39,45.41,45.39,45.4,49600.0,33.9138,33.9288,33.9138,33.9213,49600.0
2014-07-14 15:40:00,45.4,45.41,45.39,45.39,120700.0,33.9213,33.9288,33.9138,33.9138,120700.0
2014-07-14 15:45:00,45.39,45.39,45.37,45.39,106900.0,33.9138,33.9138,33.8989,33.9138,106900.0
2014-07-14 15:50:00,45.39,45.4,45.38,45.4,176500.0,33.9138,33.9213,33.9064,33.9213,176500.0
2014-07-14 15:55:00,45.39,45.41,45.39,45.41,223100.0,33.9138,33.9288,33.9138,33.9288,223100.0
2014-07-15 09:30:00,45.36,45.36,45.22,45.27,84700.0,33.8914,33.8914,33.7868,33.8242,84700.0
2014-07-15 09:35:00,45.27,45.28,45.26,45.26,138500.0,33.8242,33.8316,33.8167,33.8167,138500.0
2014-07-15 09:40:00,45.27,45.3,45.26,45.28,33100.0,33.8242,33.8466,33.8167,33.8316,33100.0
2014-07-15 09:45:00,45.29,45.29,45.23,45.26,35200.0,33.8391,33.8391,33.7943,33.8167,35200.0
2014-07-15 09:50:00,45.26,45.27,45.19,45.19,261300.0,33.8167,33.8242,33.7644,33.7644,261300.0
2014-07-15 09:55:00,45.2,45.22,45.2,45.22,219600.0,33.7719,33.7868,33.7719,33.7868,219600.0
2014-07-15 10:00:00,45.22,45.26,45.2,45.2,204800.0,33.7868,33.8167,33.7719,33.7719,204800.0
2014-07-15 10:05:00,45.2,45.23,45.2,45.22,27800.0,33.7719,33.7943,33.7719,33.7868,27800.0
2014-07-15 10:10:00,45.23,45.23,45.17,45.17,41200.0,33.7943,33.7943,33.7494,33.7494,41200.0
2014-07-15 10:15:00,45.17,45.19,45.15,45.18,105300.0,33.7494,33.7644,33.7345,33.7569,105300.0
2014-07-15 10:20:00,45.18,45.2,45.17,45.18,40600.0,33.7569,33.7719,33.7494,33.7569,40600.0
2014-07-15 10:25:00,45.19,45.21,45.19,45.21,37100.0,33.7644,33.7793,33.7644,33.7793,37100.0
2014-07-15 10:30:00,45.21,45.22,45.19,45.21,63200.0,33.7793,33.7868,33.7644,33.7793,63200.0
2014-07-15 10:35:00,45.21,45.22,45.15,45.16,61900.0,33.7793,33.7868,33.7345,33.742,61900.0
2014-07-15 10:40:00,45.15,45.16,45.14,45.15,93600.0,33.7345,33.742,33.727,33.7345,93600.0
2014-07-15 10:45:00,45.16,45.16,45.07,45.08,200000.0,33.742,33.742,33.6747,33.6822,200000.0
2014-07-15 10:50:00,45.08,45.15,45.07,45.14,39000.0,33.6822,33.7345,33.6747,33.727,39000.0
2014-07-15 10:55:00,45.14,45.15,45.13,45.15,78500.0,33.727,33.7345,33.7196,33.7345,78500.0
2014-07-15 11:00:00,45.14,45.15,45.11,45.11,27200.0,33.727,33.7345,33.7046,33.7046,27200.0
2014-07-15 11:05:00,45.11,45.13,45.1,45.11,72900.0,33.7046,33.7196,33.6971,33.7046,72900.0
2014-07-15 11:10:00,45.12,45.15,45.12,45.15,233300.0,33.7121,33.7345,33.7121,33.7345,233300.0
2014-07-15 11:15:00,45.14,45.16,45.13,45.16,8400.0,33.727,33.742,33.7196,33.742,8400.0
2014-07-15 11:20:00,45.16,45.18,45.15,45.16,37000.0,33.742,33.7569,33.7345,33.742,37000.0
2014-07-15 11:25:00,45.15,45.16,45.14,45.14,20100.0,33.7345,33.742,33.727,33.727,20100.0
2014-07-15 11:30:00,45.13,45.13,45.1,45.11,39100.0,33.7196,33.7196,33.6971,33.7046,39100.0
2014-07-15 11:35:00,45.11,45.12,45.1,45.12,22200.0,33.7046,33.7121,33.6971,33.7121,22200.0
2014-07-15 11:40:00,45.12,45.12,45.08,45.08,20400.0,33.7121,33.7121,33.6822,33.6822,20400.0
2014-07-15 11:45:00,45.09,45.09,45.07,45.08,16000.0,33.6897,33.6897,33.6747,33.6822,16000.0
2014-07-15 11:50:00,45.07,45.09,45.06,45.07,42800.0,33.6747,33.6897,33.6673,33.6747,42800.0
2014-07-15 11:55:00,45.07,45.08,45.0,45.02,117300.0,33.6747,33.6822,33.6224,33.6374,117300.0
2014-07-15 12:00:00,45.02,45.05,44.99,44.99,72200.0,33.6374,33.6598,33.615,33.615,72200.0
2014-07-15 12:05:00,44.99,45.02,44.98,45.01,60500.0,33.615,33.6374,33.6075,33.6299,60500.0
2014-07-15 12:10:00,45.01,45.03,45.01,45.02,17200.0,33.6299,33.6448,33.6299,33.6374,17200.0
2014-07-15 12:15:00,45.01,45.02,45.0,45.02,8700.0,33.6299,33.6374,33.6224,33.6374,8700.0
2014-07-15 12:20:00,45.02,45.03,45.02,45.03,36600.0,33.6374,33.6448,33.6374,33.6448,36600.0
2014-07-15 12:25:00,45.03,45.05,45.02,45.04,17900.0,33.6448,33.6598,33.6374,33.6523,17900.0
2014-07-15 12:30:00,45.04,45.05,45.03,45.03,12400.0,33.6523,33.6598,33.6448,33.6448,12400.0
2014-07-15 12:35:00,45.03,45.06,45.02,45.05,52000.0,33.6448,33.6673,33.6374,33.6598,52000.0
2014-07-15 12:40:00,45.05,45.07,45.05,45.06,8800.0,33.6598,33.6747,33.6598,33.6673,8800.0
2014-07-15 12:45:00,45.06,45.08,45.06,45.08,7000.0,33.6673,33.6822,33.6673,33.6822,7000.0
2014-07-15 12:50:00,45.08,45.08,45.06,45.07,6900.0,33.6822,33.6822,33.6673,33.6747,6900.0
2014-07-15 12:55:00,45.06,45.07,45.04,45.04,10500.0,33.6673,33.6747,33.6523,33.6523,10500.0
2014-07-15 13:00:00,45.04,45.06,45.03,45.04,26900.0,33.6523,33.6673,33.6448,33.6523,26900.0
2014-07-15 13:05:00,45.03,45.05,45.02,45.05,13300.0,33.6448,33.6598,33.6374,33.6598,13300.0
2014-07-15 13:10:00,45.05,45.07,45.05,45.07,12700.0,33.6598,33.6747,33.6598,33.6747,12700.0
2014-07-15 13:15:00,45.07,45.11,45.07,45.09,25100.0,33.6747,33.7046,33.6747,33.6897,25100.0
2014-07-15 13:20:00,45.1,45.1,45.08,45.08,3000.0,33.6971,33.6971,33.6822,33.6822,3000.0
2014-07-15 13:25:00,45.08,45.09,45.07,45.08,103700.0,33.6822,33.6897,33.6747,33.6822,103700.0
2014-07-15 13:30:00,45.08,45.08,45.06,45.07,118800.0,33.6822,33.6822,33.6673,33.6747,118800.0
2014-07-15 13:35:00,45.07,45.1,45.07,45.09,25900.0,33.6747,33.6971,33.6747,33.6897,25900.0
2014-07-15 13:40:00,45.08,45.1,45.08,45.09,24900.0,33.6822,33.6971,33.6822,33.6897,24900.0
2014-07-15 13:45:00,45.09,45.11,45.08,45.11,5700.0,33.6897,33.7046,33.6822,33.7046,5700.0
2014-07-15 13:50:00,45.11,45.11,45.08,45.08,12500.0,33.7046,33.7046,33.6822,33.6822,12500.0
2014-07-15 13:55:00,45.09,45.11,45.09,45.1,11500.0,33.6897,33.7046,33.6897,33.6971,11500.0
2014-07-15 14:00:00,45.09,45.11,45.08,45.09,75400.0,33.6897,33.7046,33.6822,33.6897,75400.0
2014-07-15 14:05:00,45.09,45.12,45.09,45.1,18200.0,33.6897,33.7121,33.6897,33.6971,18200.0
2014-07-15 14:10:00,45.1,45.12,45.1,45.12,40900.0,33.6971,33.7121,33.6971,33.7121,40900.0
2014-07-15 14:15:00,45.12,45.13,45.11,45.13,26000.0,33.7121,33.7196,33.7046,33.7196,26000.0
2014-07-15 14:20:00,45.14,45.15,45.12,45.13,23700.0,33.727,33.7345,33.7121,33.7196,23700.0
2014-07-15 14:25:00,45.14,45.14,45.11,45.11,4800.0,33.727,33.727,33.7046,33.7046,4800.0
2014-07-15 14:30:00,45.12,45.12,45.09,45.1,15500.0,33.7121,33.7121,33.6897,33.6971,15500.0
2014-07-15 14:35:00,45.1,45.1,45.08,45.08,36300.0,33.6971,33.6971,33.6822,33.6822,36300.0
2014-07-15 14:40:00,45.09,45.1,45.09,45.1,16100.0,33.6897,33.6971,33.6897,33.6971,16100.0
2014-07-15 14:45:00,45.1,45.1,45.07,45.09,72400.0,33.6971,33.6971,33.6747,33.6897,72400.0
2014-07-15 14:50:00,45.09,45.1,45.09,45.1,13900.0,33.6897,33.6971,33.6897,33.6971,13900.0
2014-07-15 14:55:00,45.09,45.11,45.09,45.1,37200.0,33.6897,33.7046,33.6897,33.6971,37200.0
2014-07-15 15:00:00,45.1,45.11,45.08,45.09,98400.0,33.6971,33.7046,33.6822,33.6897,98400.0
2014-07-15 15:05:00,45.08,45.09,45.06,45.07,36000.0,33.6822,33.6897,33.6673,33.6747,36000.0
2014-07-15 15:10:00,45.06,45.08,45.05,45.08,39400.0,33.6673,33.6822,33.6598,33.6822,39400.0
2014-07-15 15:15:00,45.08,45.09,45.07,45.08,86600.0,33.6822,33.6897,33.6747,33.6822,86600.0
2014-07-15 15:20:00,45.08,45.08,45.06,45.06,57800.0,33.6822,33.6822,33.6673,33.6673,57800.0
2014-07-15 15:25:00,45.06,45.08,45.05,45.07,50100.0,33.6673,33.6822,33.6598,33.6747,50100.0
2014-07-15 15:30:00,45.07,45.07,45.06,45.07,14800.0,33.6747,33.6747,33.6673,33.6747,14800.0
2014-07-15 15:35:00,45.06,45.07,45.05,45.05,74000.0,33.6673,33.6747,33.6598,33.6598,74000.0
2014-07-15 15:40:00,45.05,45.06,45.03,45.03,51000.0,33.6598,33.6673,33.6448,33.6448,51000.0
2014-07-15 15:45:00,45.04,45.05,45.02,45.03,181600.0,33.6523,33.6598,33.6374,33.6448,181600.0
2014-07-15 15:50:00,45.04,45.04,45.02,45.03,157600.0,33.6523,33.6523,33.6374,33.6448,157600.0
2014-07-15 15:55:00,45.03,45.06,45.03,45.05,435000.0,33.6448,33.6673,33.6448,33.6598,435000.0
2014-07-16 09:30:00,45.2,45.25,45.14,45.22,278900.0,33.7719,33.8092,33.727,33.7868,278900.0
2014-07-16 09:35:00,45.22,45.23,45.17,45.17,97800.0,33.7868,33.7943,33.7494,33.7494,97800.0
2014-07-16 09:40:00,45.16,45.18,45.14,45.16,65400.0,33.742,33.7569,33.727,33.742,65400.0
2014-07-16 09:45:00,45.16,45.19,45.14,45.14,34200.0,33.742,33.7644,33.727,33.727,34200.0
2014-07-16 09:50:00,45.14,45.15,45.11,45.11,64000.0,33.727,33.7345,33.7046,33.7046,64000.0
2014-07-16 09:55:00,45.12,45.15,45.12,45.14,47400.0,33.7121,33.7345,33.7121,33.727,47400.0
2014-07-16 10:00:00,45.15,45.18,45.13,45.13,224400.0,33.7345,33.7569,33.7196,33.7196,224400.0
2014-07-16 10:05:00,45.13,45.15,45.12,45.13,34000.0,33.7196,33.7345,33.7121,33.7196,34000.0
2014-07-16 10:10:00,45.14,45.14,45.09,45.11,29500.0,33.727,33.727,33.6897,33.7046,29500.0
2014-07-16 10:15:00,45.12,45.13,45.1,45.12,27700.0,33.7121,33.7196,33.6971,33.7121,27700.0
2014-07-16 10:20:00,45.11,45.13,45.1,45.13,41600.0,33.7046,33.7196,33.6971,33.7196,41600.0
2014-07-16 10:25:00,45.12,45.14,45.12,45.13,96400.0,33.7121,33.727,33.7121,33.7196,96400.0
2014-07-16 10:30:00,45.14,45.14,45.11,45.11,19400.0,33.727,33.727,33.7046,33.7046,19400.0
2014-07-16 10:35:00,45.11,45.14,45.11,45.11,20400.0,33.7046,33.727,33.7046,33.7046,20400.0
2014-07-16 10:40:00,45.11,45.13,45.1,45.12,12300.0,33.7046,33.7196,33.6971,33.7121,12300.0
2014-07-16 10:45:00,45.12,45.13,45.08,45.09,39800.0,33.7121,33.7196,33.6822,33.6897,39800.0
2014-07-16 10:50:00,45.09,45.1,45.08,45.08,34500.0,33.6897,33.6971,33.6822,33.6822,34500.0
2014-07-16 10:55:00,45.07,45.1,45.07,45.09,19400.0,33.6747,33.6971,33.6747,33.6897,19400.0
2014-07-16 11:00:00,45.09,45.1,45.08,45.09,51400.0,33.6897,33.6971,33.6822,33.6897,51400.0
2014-07-16 11:05:00,45.09,45.1,45.07,45.09,28000.0,33.6897,33.6971,33.6747,33.6897,28000.0
2014-07-16 11:10:00,45.08,45.11,45.07,45.11,25800.0,33.6822,33.7046,33.6747,33.7046,25800.0
2014-07-16 11:15:00,45.11,45.12,45.1,45.11,86700.0,33.7046,33.7121,33.6971,33.7046,86700.0
2014-07-16 11:20:00,45.1,45.11,45.09,45.11,147200.0,33.6971,33.7046,33.6897,33.7046,147200.0
2014-07-16 11:25:00,45.11,45.12,45.1,45.11,31700.0,33.7046,33.7121,33.6971,33.7046,31700.0
2014-07-16 11:30:00,45.11,45.11,45.09,45.1,27600.0,33.7046,33.7046,33.6897,33.6971,27600.0
2014-07-16 11:35:00,45.11,45.11,45.07,45.08,81000.0,33.7046,33.7046,33.6747,33.6822,81000.0
2014-07-16 11:40:00,45.07,45.08,45.06,45.06,23100.0,33.6747,33.6822,33.6673,33.6673,23100.0
2014-07-16 11:45:00,45.07,45.07,45.05,45.06,8800.0,33.6747,33.6747,33.6598,33.6673,8800.0
2014-07-16 11:50:00,45.06,45.09,45.06,45.07,25500.0,33.6673,33.6897,33.6673,33.6747,25500.0
2014-07-16 11:55:00,45.07,45.08,45.06,45.08,40600.0,33.6747,33.6822,33.6673,33.6822,40600.0
2014-07-16 12:00:00,45.07,45.11,45.06,45.1,135700.0,33.6747,33.7046,33.6673,33.6971,135700.0
2014-07-16 12:05:00,45.1,45.12,45.09,45.12,26300.0,33.6971,33.7121,33.6897,33.7121,26300.0
2014-07-16 12:10:00,45.12,45.12,45.09,45.11,31900.0,33.7121,33.7121,33.6897,33.7046,31900.0
2014-07-16 12:15:00,45.11,45.11,45.09,45.1,24100.0,33.7046,33.7046,33.6897,33.6971,24100.0
2014-07-16 12:20:00,45.09,45.11,45.09,45.09,66700.0,33.6897,33.7046,33.6897,33.6897,66700.0
2014-07-16 12:25:00,45.1,45.11,45.09,45.11,29600.0,33.6971,33.7046,33.6897,33.7046,29600.0
2014-07-16 12:30:00,45.11,45.13,45.11,45.13,167800.0,33.7046,33.7196,33.7046,33.7196,167800.0
2014-07-16 12:35:00,45.13,45.13,45.12,45.13,65700.0,33.7196,33.7196,33.7121,33.7196,65700.0
2014-07-16 12:40:00,45.12,45.13,45.11,45.12,62900.0,33.7121,33.7196,33.7046,33.7121,62900.0
2014-07-16 12:45:00,45.12,45.12,45.11,45.11,41200.0,33.7121,33.7121,33.7046,33.7046,41200.0
2014-07-16 12:50:00,45.1,45.12,45.1,45.11,22100.0,33.6971,33.7121,33.6971,33.7046,22100.0
2014-07-16 12:55:00,45.12,45.12,45.1,45.11,46800.0,33.7121,33.7121,33.6971,33.7046,46800.0
2014-07-16 13:00:00,45.11,45.14,45.1,45.14,6600.0,33.7046,33.727,33.6971,33.727,6600.0
2014-07-16 13:05:00,45.14,45.14,45.1,45.11,11100.0,33.727,33.727,33.6971,33.7046,11100.0
2014-07-16 13:10:00,45.11,45.12,45.11,45.12,6900.0,33.7046,33.7121,33.7046,33.7121,6900.0
2014-07-16 13:15:00,45.11,45.12,45.1,45.1,28600.0,33.7046,33.7121,33.6971,33.6971,28600.0
2014-07-16 13:20:00,45.09,45.11,45.09,45.11,11200.0,33.6897,33.7046,33.6897,33.7046,11200.0
2014-07-16 13:25:00,45.11,45.11,45.09,45.1,19800.0,33.7046,33.7046,33.6897,33.6971,19800.0
2014-07-16 13:30:00,45.1,45.11,45.09,45.1,35200.0,33.6971,33.7046,33.6897,33.6971,35200.0
2014-07-16 13:35:00,45.09,45.09,45.07,45.07,22900.0,33.6897,33.6897,33.6747,33.6747,22900.0
2014-07-16 13:40:00,45.08,45.08,45.07,45.07,5200.0,33.6822,33.6822,33.6747,33.6747,5200.0
2014-07-16 13:45:00,45.08,45.1,45.07,45.07,48500.0,33.6822,33.6971,33.6747,33.6747,48500.0
2014-07-16 13:50:00,45.07,45.09,45.06,45.09,51500.0,33.6747,33.6897,33.6673,33.6897,51500.0
2014-07-16 13:55:00,45.08,45.09,45.07,45.08,31700.0,33.6822,33.6897,33.6747,33.6822,31700.0
2014-07-16 14:00:00,45.07,45.09,45.07,45.09,22000.0,33.6747,33.6897,33.6747,33.6897,22000.0
2014-07-16 14:05:00,45.09,45.09,45.07,45.08,39900.0,33.6897,33.6897,33.6747,33.6822,39900.0
2014-07-16 14:10:00,45.08,45.08,45.06,45.06,18600.0,33.6822,33.6822,33.6673,33.6673,18600.0
2014-07-16 14:15:00,45.07,45.07,45.05,45.05,25600.0,33.6747,33.6747,33.6598,33.6598,25600.0
2014-07-16 14:20:00,45.06,45.06,45.05,45.05,35500.0,33.6673,33.6673,33.6598,33.6598,35500.0
2014-07-16 14:25:00,45.05,45.06,45.04,45.06,18200.0,33.6598,33.6673,33.6523,33.6673,18200.0
2014-07-16 14:30:00,45.05,45.06,45.05,45.06,5900.0,33.6598,33.6673,33.6598,33.6673,5900.0
2014-07-16 14:35:00,45.06,45.06,45.03,45.04,53400.0,33.6673,33.6673,33.6448,33.6523,53400.0
2014-07-16 14:40:00,45.04,45.04,45.02,45.03,50200.0,33.6523,33.6523,33.6374,33.6448,50200.0
2014-07-16 14:45:00,45.02,45.03,45.02,45.02,43200.0,33.6374,33.6448,33.6374,33.6374,43200.0
2014-07-16 14:50:00,45.03,45.03,45.0,45.01,51900.0,33.6448,33.6448,33.6224,33.6299,51900.0
2014-07-16 14:55:00,45.02,45.02,45.0,45.0,52000.0,33.6374,33.6374,33.6224,33.6224,52000.0
2014-07-16 15:00:00,45.0,45.01,45.0,45.0,25500.0,33.6224,33.6299,33.6224,33.6224,25500.0
2014-07-16 15:05:00,45.0,45.01,44.99,45.01,82500.0,33.6224,33.6299,33.615,33.6299,82500.0
2014-07-16 15:10:00,45.01,45.01,44.99,44.99,61400.0,33.6299,33.6299,33.615,33.615,61400.0
2014-07-16 15:15:00,45.0,45.0,44.98,44.98,71700.0,33.6224,33.6224,33.6075,33.6075,71700.0
2014-07-16 15:20:00,44.98,44.98,44.96,44.98,102600.0,33.6075,33.6075,33.5925,33.6075,102600.0
2014-07-16 15:25:00,44.98,45.0,44.97,45.0,79900.0,33.6075,33.6224,33.6,33.6224,79900.0
2014-07-16 15:30:00,45.0,45.0,44.98,44.98,48700.0,33.6224,33.6224,33.6075,33.6075,48700.0
2014-07-16 15:35:00,44.98,45.0,44.98,45.0,54200.0,33.6075,33.6224,33.6075,33.6224,54200.0
2014-07-16 15:40:00,45.0,45.01,44.98,45.01,77400.0,33.6224,33.6299,33.6075,33.6299,77400.0
2014-07-16 15:45:00,45.01,45.02,44.99,44.99,144000.0,33.6299,33.6374,33.615,33.615,144000.0
2014-07-16 15:50:00,44.98,45.01,44.98,45.0,102100.0,33.6075,33.6299,33.6075,33.6224,102100.0
2014-07-16 15:55:00,45.01,45.05,45.0,45.03,302700.0,33.6299,33.6598,33.6224,33.6448,302700.0
2014-07-17 09:30:00,44.99,45.04,44.91,44.95,133100.0,33.615,33.6523,33.5552,33.5851,133100.0
2014-07-17 09:35:00,44.95,44.96,44.9,44.95,138200.0,33.5851,33.5925,33.5477,33.5851,138200.0
2014-07-17 09:40:00,44.96,44.99,44.96,44.99,30900.0,33.5925,33.615,33.5925,33.615,30900.0
2014-07-17 09:45:00,44.98,45.02,44.98,45.0,109100.0,33.6075,33.6374,33.6075,33.6224,109100.0
2014-07-17 09:50:00,44.99,45.03,44.98,45.02,38500.0,33.615,33.6448,33.6075,33.6374,38500.0
2014-07-17 09:55:00,45.02,45.05,45.0,45.02,29200.0,33.6374,33.6598,33.6224,33.6374,29200.0
2014-07-17 10:00:00,45.03,45.07,45.0,45.03,61400.0,33.6448,33.6747,33.6224,33.6448,61400.0
2014-07-17 10:05:00,45.03,45.04,45.01,45.03,30400.0,33.6448,33.6523,33.6299,33.6448,30400.0
2014-07-17 10:10:00,45.02,45.04,45.01,45.04,11500.0,33.6374,33.6523,33.6299,33.6523,11500.0
2014-07-17 10:15:00,45.04,45.08,45.04,45.07,11500.0,33.6523,33.6822,33.6523,33.6747,11500.0
2014-07-17 10:20:00,45.07,45.1,45.06,45.07,10500.0,33.6747,33.6971,33.6673,33.6747,10500.0
2014-07-17 10:25:00,45.07,45.07,45.05,45.07,11300.0,33.6747,33.6747,33.6598,33.6747,11300.0
2014-07-17 10:30:00,45.07,45.09,45.07,45.09,13600.0,33.6747,33.6897,33.6747,33.6897,13600.0
2014-07-17 10:35:00,45.09,45.1,45.08,45.09,12700.0,33.6897,33.6971,33.6822,33.6897,12700.0
2014-07-17 10:40:00,45.08,45.1,45.08,45.08,17200.0,33.6822,33.6971,33.6822,33.6822,17200.0
2014-07-17 10:45:00,45.08,45.1,45.06,45.07,51000.0,33.6822,33.6971,33.6673,33.6747,51000.0
2014-07-17 10:50:00,45.07,45.08,45.06,45.06,18500.0,33.6747,33.6822,33.6673,33.6673,18500.0
2014-07-17 10:55:00,45.07,45.09,45.06,45.08,20300.0,33.6747,33.6897,33.6673,33.6822,20300.0
2014-07-17 11:00:00,45.08,45.1,45.08,45.09,17800.0,33.6822,33.6971,33.6822,33.6897,17800.0
2014-07-17 11:05:00,45.09,45.11,45.08,45.08,25100.0,33.6897,33.7046,33.6822,33.6822,25100.0
2014-07-17 11:10:00,45.08,45.08,45.02,45.02,23500.0,33.6822,33.6822,33.6374,33.6374,23500.0
2014-07-17 11:15:00,45.02,45.03,44.98,45.02,128600.0,33.6374,33.6448,33.6075,33.6374,128600.0
2014-07-17 11:20:00,45.01,45.02,44.98,44.99,34100.0,33.6299,33.6374,33.6075,33.615,34100.0
2014-07-17 11:25:00,44.99,44.99,44.92,44.93,63800.0,33.615,33.615,33.5627,33.5701,63800.0
2014-07-17 11:30:00,44.92,44.97,44.9,44.97,66900.0,33.5627,33.6,33.5477,33.6,66900.0
2014-07-17 11:35:00,44.98,45.0,44.98,44.98,50200.0,33.6075,33.6224,33.6075,33.6075,50200.0
2014-07-17 11:40:00,44.98,44.98,44.94,44.94,17300.0,33.6075,33.6075,33.5776,33.5776,17300.0
2014-07-17 11:45:00,44.94,44.98,44.93,44.97,64700.0,33.5776,33.6075,33.5701,33.6,64700.0
2014-07-17 11:50:00,44.97,44.99,44.96,44.97,57100.0,33.6,33.615,33.5925,33.6,57100.0
2014-07-17 11:55:00,44.97,44.97,44.93,44.94,16100.0,33.6,33.6,33.5701,33.5776,16100.0
2014-07-17 12:00:00,44.94,44.94,44.86,44.89,111600.0,33.5776,33.5776,33.5178,33.5402,111600.0
2014-07-17 12:05:00,44.89,44.9,44.86,44.89,13800.0,33.5402,33.5477,33.5178,33.5402,13800.0
2014-07-17 12:10:00,44.89,44.92,44.88,44.91,11900.0,33.5402,33.5627,33.5328,33.5552,11900.0
2014-07-17 12:15:00,44.91,44.93,44.9,44.91,130100.0,33.5552,33.5701,33.5477,33.5552,130100.0
2014-07-17 12:20:00,44.91,44.91,44.88,44.88,21400.0,33.5552,33.5552,33.5328,33.5328,21400.0
2014-07-17 12:25:00,44.87,44.91,44.86,44.91,20800.0,33.5253,33.5552,33.5178,33.5552,20800.0
2014-07-17 12:30:00,44.92,44.95,44.92,44.94,8900.0,33.5627,33.5851,33.5627,33.5776,8900.0
2014-07-17 12:35:00,44.95,45.01,44.95,44.98,19900.0,33.5851,33.6299,33.5851,33.6075,19900.0
2014-07-17 12:40:00,44.98,44.98,44.95,44.95,23900.0,33.6075,33.6075,33.5851,33.5851,23900.0
2014-07-17 12:45:00,44.94,44.95,44.92,44.93,7300.0,33.5776,33.5851,33.5627,33.5701,7300.0
2014-07-17 12:50:00,44.94,44.95,44.93,44.95,33200.0,33.5776,33.5851,33.5701,33.5851,33200.0
2014-07-17 12:55:00,44.96,44.97,44.95,44.96,15600.0,33.5925,33.6,33.5851,33.5925,15600.0
2014-07-17 13:00:00,44.97,44.99,44.97,44.98,16600.0,33.6,33.615,33.6,33.6075,16600.0
2014-07-17 13:05:00,44.97,44.98,44.97,44.98,10000.0,33.6,33.6075,33.6,33.6075,10000.0
2014-07-17 13:10:00,44.98,45.01,44.98,45.01,25200.0,33.6075,33.6299,33.6075,33.6299,25200.0
2014-07-17 13:15:00,45.01,45.02,44.99,44.99,8100.0,33.6299,33.6374,33.615,33.615,8100.0
2014-07-17 13:20:00,45.0,45.0,44.95,44.95,27600.0,33.6224,33.6224,33.5851,33.5851,27600.0
2014-07-17 13:25:00,44.96,44.97,44.96,44.96,8400.0,33.5925,33.6,33.5925,33.5925,8400.0
2014-07-17 13:30:00,44.96,44.98,44.96,44.96,10300.0,33.5925,33.6075,33.5925,33.5925,10300.0
2014-07-17 13:35:00,44.96,44.97,44.9,44.91,25600.0,33.5925,33.6,33.5477,33.5552,25600.0
2014-07-17 13:40:00,44.91,44.92,44.89,44.91,48700.0,33.5552,33.5627,33.5402,33.5552,48700.0
2014-07-17 13:45:00,44.91,44.94,44.91,44.94,11900.0,33.5552,33.5776,33.5552,33.5776,11900.0
2014-07-17 13:50:00,44.94,44.94,44.92,44.93,14100.0,33.5776,33.5776,33.5627,33.5701,14100.0
2014-07-17 13:55:00,44.94,44.95,44.92,44.94,10200.0,33.5776,33.5851,33.5627,33.5776,10200.0
2014-07-17 14:00:00,44.93,44.93,44.91,44.91,14300.0,33.5701,33.5701,33.5552,33.5552,14300.0
2014-07-17 14:05:00,44.91,44.91,44.89,44.89,82100.0,33.5552,33.5552,33.5402,33.5402,82100.0
2014-07-17 14:10:00,44.89,44.94,44.89,44.92,201700.0,33.5402,33.5776,33.5402,33.5627,201700.0
2014-07-17 14:15:00,44.92,44.95,44.91,44.92,75100.0,33.5627,33.5851,33.5552,33.5627,75100.0
2014-07-17 14:20:00,44.92,44.92,44.89,44.9,21400.0,33.5627,33.5627,33.5402,33.5477,21400.0
2014-07-17 14:25:00,44.91,44.91,44.88,44.89,10000.0,33.5552,33.5552,33.5328,33.5402,10000.0
2014-07-17 14:30:00,44.9,44.94,44.9,44.93,18600.0,33.5477,33.5776,33.5477,33.5701,18600.0
2014-07-17 14:35:00,44.92,44.93,44.91,44.93,93200.0,33.5627,33.5701,33.5552,33.5701,93200.0
2014-07-17 14:40:00,44.94,44.96,44.93,44.95,22500.0,33.5776,33.5925,33.5701,33.5851,22500.0
2014-07-17 14:45:00,44.94,44.94,44.88,44.89,108600.0,33.5776,33.5776,33.5328,33.5402,108600.0
2014-07-17 14:50:00,44.89,44.9,44.89,44.9,19000.0,33.5402,33.5477,33.5402,33.5477,19000.0
2014-07-17 14:55:00,44.9,44.93,44.9,44.91,12200.0,33.5477,33.5701,33.5477,33.5552,12200.0
2014-07-17 15:00:00,44.91,44.91,44.88,44.88,42400.0,33.5552,33.5552,33.5328,33.5328,42400.0
2014-07-17 15:05:00,44.88,44.9,44.86,44.87,31400.0,33.5328,33.5477,33.5178,33.5253,31400.0
2014-07-17 15:10:00,44.87,44.89,44.86,44.88,65600.0,33.5253,33.5402,33.5178,33.5328,65600.0
2014-07-17 15:15:00,44.87,44.87,44.78,44.79,79500.0,33.5253,33.5253,33.4581,33.4655,79500.0
2014-07-17 15:20:00,44.8,44.84,44.8,44.83,49400.0,33.473,33.5029,33.473,33.4954,49400.0
2014-07-17 15:25:00,44.84,44.85,44.8,44.8,100600.0,33.5029,33.5104,33.473,33.473,100600.0
2014-07-17 15:30:00,44.8,44.83,44.79,44.8,62500.0,33.473,33.4954,33.4655,33.473,62500.0
2014-07-17 15:35:00,44.8,44.82,44.78,44.8,138400.0,33.473,33.4879,33.4581,33.473,138400.0
2014-07-17 15:40:00,44.8,44.8,44.74,44.75,88000.0,33.473,33.473,33.4282,33.4356,88000.0
2014-07-17 15:45:00,44.75,44.78,44.72,44.78,178200.0,33.4356,33.4581,33.4132,33.4581,178200.0
2014-07-17 15:50:00,44.79,44.79,44.75,44.76,117200.0,33.4655,33.4655,33.4356,33.4431,117200.0
2014-07-17 15:55:00,44.76,44.77,44.72,44.72,213700.0,33.4431,33.4506,33.4132,33.4132,213700.0
2014-07-18 09:30:00,44.8,44.9,44.79,44.89,71000.0,33.473,33.5477,33.4655,33.5402,71000.0
2014-07-18 09:35:00,44.88,44.89,44.86,44.87,162300.0,33.5328,33.5402,33.5178,33.5253,162300.0
2014-07-18 09:40:00,44.87,44.95,44.87,44.94,110200.0,33.5253,33.5851,33.5253,33.5776,110200.0
2014-07-18 09:45:00,44.94,45.02,44.94,44.96,584600.0,33.5776,33.6374,33.5776,33.5925,584600.0
2014-07-18 09:50:00,44.96,45.0,44.94,44.96,389900.0,33.5925,33.6224,33.5776,33.5925,389900.0
2014-07-18 09:55:00,44.96,44.97,44.95,44.97,45800.0,33.5925,33.6,33.5851,33.6,45800.0
2014-07-18 10:00:00,44.97,44.98,44.95,44.95,70700.0,33.6,33.6075,33.5851,33.5851,70700.0
2014-07-18 10:05:00,44.95,44.97,44.93,44.97,39300.0,33.5851,33.6,33.5701,33.6,39300.0
2014-07-18 10:10:00,44.97,44.98,44.95,44.96,32500.0,33.6,33.6075,33.5851,33.5925,32500.0
2014-07-18 10:15:00,44.97,44.98,44.91,44.95,28800.0,33.6,33.6075,33.5552,33.5851,28800.0
2014-07-18 10:20:00,44.95,44.95,44.93,44.94,36100.0,33.5851,33.5851,33.5701,33.5776,36100.0
2014-07-18 10:25:00,44.95,44.96,44.92,44.93,53700.0,33.5851,33.5925,33.5627,33.5701,53700.0
2014-07-18 10:30:00,44.93,44.96,44.93,44.94,27900.0,33.5701,33.5925,33.5701,33.5776,27900.0
2014-07-18 10:35:00,44.94,44.95,44.94,44.95,10600.0,33.5776,33.5851,33.5776,33.5851,10600.0
2014-07-18 10:40:00,44.94,44.95,44.94,44.95,19800.0,33.5776,33.5851,33.5776,33.5851,19800.0
2014-07-18 10:45:00,44.96,44.98,44.95,44.96,17800.0,33.5925,33.6075,33.5851,33.5925,17800.0
2014-07-18 10:50:00,44.96,45.02,44.96,45.02,71000.0,33.5925,33.6374,33.5925,33.6374,71000.0
2014-07-18 10:55:00,45.02,45.04,45.01,45.03,25100.0,33.6374,33.6523,33.6299,33.6448,25100.0
2014-07-18 11:00:00,45.04,45.07,45.04,45.05,206000.0,33.6523,33.6747,33.6523,33.6598,206000.0
2014-07-18 11:05:00,45.05,45.07,45.04,45.05,175200.0,33.6598,33.6747,33.6523,33.6598,175200.0
2014-07-18 11:10:00,45.05,45.07,45.04,45.06,18600.0,33.6598,33.6747,33.6523,33.6673,18600.0
2014-07-18 11:15:00,45.05,45.08,45.05,45.06,15600.0,33.6598,33.6822,33.6598,33.6673,15600.0
2014-07-18 11:20:00,45.05,45.07,45.05,45.06,13100.0,33.6598,33.6747,33.6598,33.6673,13100.0
2014-07-18 11:25:00,45.06,45.07,45.06,45.06,11000.0,33.6673,33.6747,33.6673,33.6673,11000.0
2014-07-18 11:30:00,45.06,45.08,45.06,45.07,20600.0,33.6673,33.6822,33.6673,33.6747,20600.0
2014-07-18 11:35:00,45.08,45.15,45.08,45.12,143400.0,33.6822,33.7345,33.6822,33.7121,143400.0
2014-07-18 11:40:00,45.12,45.14,45.11,45.12,28400.0,33.7121,33.727,33.7046,33.7121,28400.0
2014-07-18 11:45:00,45.13,45.14,45.13,45.14,37700.0,33.7196,33.727,33.7196,33.727,37700.0
2014-07-18 11:50:00,45.14,45.14,45.1,45.1,36600.0,33.727,33.727,33.6971,33.6971,36600.0
2014-07-18 11:55:00,45.1,45.11,45.09,45.11,28800.0,33.6971,33.7046,33.6897,33.7046,28800.0
2014-07-18 12:00:00,45.11,45.11,45.09,45.1,10300.0,33.7046,33.7046,33.6897,33.6971,10300.0
2014-07-18 12:05:00,45.11,45.12,45.11,45.12,9600.0,33.7046,33.7121,33.7046,33.7121,9600.0
2014-07-18 12:10:00,45.12,45.12,45.11,45.11,12900.0,33.7121,33.7121,33.7046,33.7046,12900.0
2014-07-18 12:15:00,45.12,45.12,45.11,45.12,8600.0,33.7121,33.7121,33.7046,33.7121,8600.0
2014-07-18 12:20:00,45.12,45.14,45.12,45.14,18200.0,33.7121,33.727,33.7121,33.727,18200.0
2014-07-18 12:25:00,45.13,45.15,45.13,45.14,49300.0,33.7196,33.7345,33.7196,33.727,49300.0
2014-07-18 12:30:00,45.14,45.15,45.14,45.14,26000.0,33.727,33.7345,33.727,33.727,26000.0
2014-07-18 12:35:00,45.13,45.14,45.13,45.13,6200.0,33.7196,33.727,33.7196,33.7196,6200.0
2014-07-18 12:40:00,45.13,45.14,45.13,45.14,7400.0,33.7196,33.727,33.7196,33.727,7400.0
2014-07-18 12:45:00,45.14,45.15,45.13,45.14,40100.0,33.727,33.7345,33.7196,33.727,40100.0
2014-07-18 12:50:00,45.14,45.14,45.12,45.13,10100.0,33.727,33.727,33.7121,33.7196,10100.0
2014-07-18 12:55:00,45.13,45.14,45.13,45.13,19600.0,33.7196,33.727,33.7196,33.7196,19600.0
2014-07-18 13:00:00,45.13,45.14,45.12,45.12,18500.0,33.7196,33.727,33.7121,33.7121,18500.0
2014-07-18 13:05:00,45.12,45.13,45.11,45.11,32600.0,33.7121,33.7196,33.7046,33.7046,32600.0
2014-07-18 13:10:00,45.12,45.12,45.11,45.11,17700.0,33.7121,33.7121,33.7046,33.7046,17700.0
2014-07-18 13:15:00,45.11,45.13,45.11,45.12,15600.0,33.7046,33.7196,33.7046,33.7121,15600.0
2014-07-18 13:20:00,45.13,45.13,45.12,45.12,60000.0,33.7196,33.7196,33.7121,33.7121,60000.0
2014-07-18 13:25:00,45.12,45.12,45.1,45.1,30000.0,33.7121,33.7121,33.6971,33.6971,30000.0
2014-07-18 13:30:00,45.09,45.11,45.09,45.1,14500.0,33.6897,33.7046,33.6897,33.6971,14500.0
2014-07-18 13:35:00,45.1,45.13,45.1,45.12,23900.0,33.6971,33.7196,33.6971,33.7121,23900.0
2014-07-18 13:40:00,45.12,45.14,45.11,45.11,21800.0,33.7121,33.727,33.7046,33.7046,21800.0
2014-07-18 13:45:00,45.12,45.13,45.11,45.13,13600.0,33.7121,33.7196,33.7046,33.7196,13600.0
2014-07-18 13:50:00,45.13,45.14,45.12,45.12,23400.0,33.7196,33.727,33.7121,33.7121,23400.0
2014-07-18 13:55:00,45.12,45.15,45.12,45.15,12500.0,33.7121,33.7345,33.7121,33.7345,12500.0
2014-07-18 14:00:00,45.15,45.15,45.13,45.14,22200.0,33.7345,33.7345,33.7196,33.727,22200.0
2014-07-18 14:05:00,45.13,45.14,45.12,45.13,52600.0,33.7196,33.727,33.7121,33.7196,52600.0
2014-07-18 14:10:00,45.13,45.14,45.13,45.14,28500.0,33.7196,33.727,33.7196,33.727,28500.0
2014-07-18 14:15:00,45.14,45.14,45.13,45.14,14300.0,33.727,33.727,33.7196,33.727,14300.0
2014-07-18 14:20:00,45.14,45.18,45.13,45.17,153800.0,33.727,33.7569,33.7196,33.7494,153800.0
2014-07-18 14:25:00,45.18,45.18,45.16,45.17,41000.0,33.7569,33.7569,33.742,33.7494,41000.0
2014-07-18 14:30:00,45.17,45.18,45.16,45.16,44400.0,33.7494,33.7569,33.742,33.742,44400.0
2014-07-18 14:35:00,45.16,45.18,45.16,45.17,686600.0,33.742,33.7569,33.742,33.7494,686600.0
2014-07-18 14:40:00,45.17,45.18,45.16,45.17,40300.0,33.7494,33.7569,33.742,33.7494,40300.0
2014-07-18 14:45:00,45.17,45.18,45.17,45.17,56400.0,33.7494,33.7569,33.7494,33.7494,56400.0
2014-07-18 14:50:00,45.17,45.18,45.16,45.18,193500.0,33.7494,33.7569,33.742,33.7569,193500.0
2014-07-18 14:55:00,45.17,45.17,45.16,45.16,145100.0,33.7494,33.7494,33.742,33.742,145100.0
2014-07-18 15:00:00,45.16,45.16,45.14,45.16,50600.0,33.742,33.742,33.727,33.742,50600.0
2014-07-18 15:05:00,45.16,45.21,45.16,45.21,37500.0,33.742,33.7793,33.742,33.7793,37500.0
2014-07-18 15:10:00,45.21,45.21,45.18,45.19,47500.0,33.7793,33.7793,33.7569,33.7644,47500.0
2014-07-18 15:15:00,45.19,45.21,45.18,45.21,85500.0,33.7644,33.7793,33.7569,33.7793,85500.0
2014-07-18 15:20:00,45.21,45.23,45.2,45.21,64100.0,33.7793,33.7943,33.7719,33.7793,64100.0
2014-07-18 15:25:00,45.21,45.21,45.2,45.2,58400.0,33.7793,33.7793,33.7719,33.7719,58400.0
2014-07-18 15:30:00,45.2,45.21,45.19,45.2,84500.0,33.7719,33.7793,33.7644,33.7719,84500.0
2014-07-18 15:35:00,45.21,45.21,45.19,45.19,81900.0,33.7793,33.7793,33.7644,33.7644,81900.0
2014-07-18 15:40:00,45.2,45.2,45.17,45.18,147300.0,33.7719,33.7719,33.7494,33.7569,147300.0
2014-07-18 15:45:00,45.17,45.18,45.16,45.16,77600.0,33.7494,33.7569,33.742,33.742,77600.0
2014-07-18 15:50:00,45.16,45.18,45.16,45.18,199600.0,33.742,33.7569,33.742,33.7569,199600.0
2014-07-18 15:55:00,45.18,45.2,45.17,45.2,327000.0,33.7569,33.7719,33.7494,33.7719,327000.0
2014-07-21 09:30:00,45.03,45.03,44.91,45.0,221800.0,33.6448,33.6448,33.5552,33.6224,221800.0
2014-07-21 09:35:00,45.0,45.0,44.93,45.0,256000.0,33.6224,33.6224,33.5701,33.6224,256000.0
2014-07-21 09:40:00,45.0,45.0,44.95,44.95,158100.0,33.6224,33.6224,33.5851,33.5851,158100.0
2014-07-21 09:45:00,44.95,44.97,44.95,44.96,205800.0,33.5851,33.6,33.5851,33.5925,205800.0
2014-07-21 09:50:00,44.96,44.99,44.94,44.98,79100.0,33.5925,33.615,33.5776,33.6075,79100.0
2014-07-21 09:55:00,44.98,45.0,44.97,44.99,79700.0,33.6075,33.6224,33.6,33.615,79700.0
2014-07-21 10:00:00,45.0,45.0,44.97,44.97,76000.0,33.6224,33.6224,33.6,33.6,76000.0
2014-07-21 10:05:00,44.97,45.0,44.96,44.99,44200.0,33.6,33.6224,33.5925,33.615,44200.0
2014-07-21 10:10:00,44.99,44.99,44.92,44.94,45300.0,33.615,33.615,33.5627,33.5776,45300.0
2014-07-21 10:15:00,44.94,44.95,44.91,44.91,20800.0,33.5776,33.5851,33.5552,33.5552,20800.0
2014-07-21 10:20:00,44.91,44.93,44.91,44.93,94700.0,33.5552,33.5701,33.5552,33.5701,94700.0
2014-07-21 10:25:00,44.93,44.94,44.91,44.92,45300.0,33.5701,33.5776,33.5552,33.5627,45300.0
2014-07-21 10:30:00,44.93,44.93,44.91,44.93,48100.0,33.5701,33.5701,33.5552,33.5701,48100.0
2014-07-21 10:35:00,44.93,44.94,44.89,44.89,51300.0,33.5701,33.5776,33.5402,33.5402,51300.0
2014-07-21 10:40:00,44.88,44.89,44.85,44.86,104500.0,33.5328,33.5402,33.5104,33.5178,104500.0
2014-07-21 10:45:00,44.86,44.88,44.85,44.87,82000.0,33.5178,33.5328,33.5104,33.5253,82000.0
2014-07-21 10:50:00,44.87,44.87,44.86,44.87,24100.0,33.5253,33.5253,33.5178,33.5253,24100.0
2014-07-21 10:55:00,44.87,44.88,44.86,44.86,32700.0,33.5253,33.5328,33.5178,33.5178,32700.0
2014-07-21 11:00:00,44.86,44.87,44.84,44.86,53400.0,33.5178,33.5253,33.5029,33.5178,53400.0
2014-07-21 11:05:00,44.86,44.88,44.85,44.87,25000.0,33.5178,33.5328,33.5104,33.5253,25000.0
2014-07-21 11:10:00,44.87,44.9,44.87,44.9,20800.0,33.5253,33.5477,33.5253,33.5477,20800.0
2014-07-21 11:15:00,44.9,44.9,44.87,44.89,88800.0,33.5477,33.5477,33.5253,33.5402,88800.0
2014-07-21 11:20:00,44.88,44.9,44.88,44.9,272700.0,33.5328,33.5477,33.5328,33.5477,272700.0
2014-07-21 11:25:00,44.89,44.93,44.89,44.92,77700.0,33.5402,33.5701,33.5402,33.5627,77700.0
2014-07-21 11:30:00,44.92,44.92,44.9,44.91,18800.0,33.5627,33.5627,33.5477,33.5552,18800.0
2014-07-21 11:35:00,44.91,44.91,44.88,44.9,42600.0,33.5552,33.5552,33.5328,33.5477,42600.0
2014-07-21 11:40:00,44.9,44.93,44.9,44.91,54500.0,33.5477,33.5701,33.5477,33.5552,54500.0
2014-07-21 11:45:00,44.91,44.92,44.89,44.91,73600.0,33.5552,33.5627,33.5402,33.5552,73600.0
2014-07-21 11:50:00,44.91,44.95,44.91,44.95,15500.0,33.5552,33.5851,33.5552,33.5851,15500.0
2014-07-21 11:55:00,44.95,44.99,44.94,44.98,20200.0,33.5851,33.615,33.5776,33.6075,20200.0
2014-07-21 12:00:00,44.98,44.98,44.96,44.97,31600.0,33.6075,33.6075,33.5925,33.6,31600.0
2014-07-21 12:05:00,44.96,44.96,44.95,44.96,19200.0,33.5925,33.5925,33.5851,33.5925,19200.0
2014-07-21 12:10:00,44.96,44.96,44.94,44.96,10800.0,33.5925,33.5925,33.5776,33.5925,10800.0
2014-07-21 12:15:00,44.96,44.96,44.94,44.94,25900.0,33.5925,33.5925,33.5776,33.5776,25900.0
2014-07-21 12:20:00,44.94,44.95,44.93,44.93,41600.0,33.5776,33.5851,33.5701,33.5701,41600.0
2014-07-21 12:25:00,44.93,44.94,44.92,44.94,24700.0,33.5701,33.5776,33.5627,33.5776,24700.0
2014-07-21 12:30:00,44.94,44.94,44.93,44.94,22200.0,33.5776,33.5776,33.5701,33.5776,22200.0
2014-07-21 12:35:00,44.93,44.96,44.93,44.95,9600.0,33.5701,33.5925,33.5701,33.5851,9600.0
2014-07-21 12:40:00,44.96,44.97,44.95,44.95,28700.0,33.5925,33.6,33.5851,33.5851,28700.0
2014-07-21 12:45:00,44.96,44.96,44.94,44.95,15400.0,33.5925,33.5925,33.5776,33.5851,15400.0
2014-07-21 12:50:00,44.95,44.95,44.93,44.93,9400.0,33.5851,33.5851,33.5701,33.5701,9400.0
2014-07-21 12:55:00,44.94,44.94,44.93,44.94,9800.0,33.5776,33.5776,33.5701,33.5776,9800.0
2014-07-21 13:00:00,44.94,44.95,44.93,44.94,7900.0,33.5776,33.5851,33.5701,33.5776,7900.0
2014-07-21 13:05:00,44.94,44.96,44.94,44.96,14000.0,33.5776,33.5925,33.5776,33.5925,14000.0
2014-07-21 13:10:00,44.96,44.98,44.96,44.97,7400.0,33.5925,33.6075,33.5925,33.6,7400.0
2014-07-21 13:15:00,44.98,44.98,44.97,44.98,8900.0,33.6075,33.6075,33.6,33.6075,8900.0
2014-07-21 13:20:00,44.98,45.0,44.98,44.99,35700.0,33.6075,33.6224,33.6075,33.615,35700.0
2014-07-21 13:25:00,44.99,45.0,44.98,45.0,45000.0,33.615,33.6224,33.6075,33.6224,45000.0
2014-07-21 13:30:00,45.0,45.0,44.97,44.98,286900.0,33.6224,33.6224,33.6,33.6075,286900.0
2014-07-21 13:35:00,44.98,44.99,44.97,44.97,67800.0,33.6075,33.615,33.6,33.6,67800.0
2014-07-21 13:40:00,44.98,45.0,44.97,45.0,185300.0,33.6075,33.6224,33.6,33.6224,185300.0
2014-07-21 13:45:00,45.0,45.02,44.99,45.02,38900.0,33.6224,33.6374,33.615,33.6374,38900.0
2014-07-21 13:50:00,45.02,45.02,44.99,45.0,12200.0,33.6374,33.6374,33.615,33.6224,12200.0
2014-07-21 13:55:00,45.0,45.0,44.99,45.0,8300.0,33.6224,33.6224,33.615,33.6224,8300.0
2014-07-21 14:00:00,44.99,45.0,44.97,44.98,19800.0,33.615,33.6224,33.6,33.6075,19800.0
2014-07-21 14:05:00,44.98,44.98,44.97,44.98,28500.0,33.6075,33.6075,33.6,33.6075,28500.0
2014-07-21 14:10:00,44.98,44.98,44.97,44.98,12800.0,33.6075,33.6075,33.6,33.6075,12800.0
2014-07-21 14:15:00,44.98,44.98,44.95,44.96,79100.0,33.6075,33.6075,33.5851,33.5925,79100.0
2014-07-21 14:20:00,44.96,44.97,44.95,44.97,9200.0,33.5925,33.6,33.5851,33.6,9200.0
2014-07-21 14:25:00,44.97,44.97,44.95,44.97,56000.0,33.6,33.6,33.5851,33.6,56000.0
2014-07-21 14:30:00,44.97,44.98,44.96,44.96,17900.0,33.6,33.6075,33.5925,33.5925,17900.0
2014-07-21 14:35:00,44.96,44.98,44.96,44.98,18800.0,33.5925,33.6075,33.5925,33.6075,18800.0
2014-07-21 14:40:00,44.98,44.99,44.97,44.98,34200.0,33.6075,33.615,33.6,33.6075,34200.0
2014-07-21 14:45:00,44.99,44.99,44.98,44.99,19100.0,33.615,33.615,33.6075,33.615,19100.0
2014-07-21 14:50:00,44.98,45.01,44.98,45.0,31100.0,33.6075,33.6299,33.6075,33.6224,31100.0
2014-07-21 14:55:00,45.0,45.01,44.99,45.0,22000.0,33.6224,33.6299,33.615,33.6224,22000.0
2014-07-21 15:00:00,45.0,45.01,44.99,45.0,44800.0,33.6224,33.6299,33.615,33.6224,44800.0
2014-07-21 15:05:00,45.0,45.02,45.0,45.0,27500.0,33.6224,33.6374,33.6224,33.6224,27500.0
2014-07-21 15:10:00,45.01,45.01,44.99,45.0,87200.0,33.6299,33.6299,33.615,33.6224,87200.0
2014-07-21 15:15:00,45.0,45.01,45.0,45.01,96200.0,33.6224,33.6299,33.6224,33.6299,96200.0
2014-07-21 15:20:00,45.01,45.02,45.0,45.01,35400.0,33.6299,33.6374,33.6224,33.6299,35400.0
2014-07-21 15:25:00,45.02,45.03,45.01,45.02,37600.0,33.6374,33.6448,33.6299,33.6374,37600.0
2014-07-21 15:30:00,45.01,45.02,44.98,44.99,51200.0,33.6299,33.6374,33.6075,33.615,51200.0
2014-07-21 15:35:00,45.0,45.0,44.99,44.99,72700.0,33.6224,33.6224,33.615,33.615,72700.0
2014-07-21 15:40:00,45.0,45.0,44.98,44.99,64900.0,33.6224,33.6224,33.6075,33.615,64900.0
2014-07-21 15:45:00,44.98,44.99,44.98,44.98,67800.0,33.6075,33.615,33.6075,33.6075,67800.0
2014-07-21 15:50:00,44.98,45.01,44.98,45.01,70600.0,33.6075,33.6299,33.6075,33.6299,70600.0
2014-07-21 15:55:00,45.01,45.01,44.98,45.0,258700.0,33.6299,33.6299,33.6075,33.6224,258700.0
2014-07-22 09:30:00,44.93,44.94,44.82,44.89,105500.0,33.5701,33.5776,33.4879,33.5402,105500.0
2014-07-22 09:35:00,44.9,44.92,44.84,44.84,55900.0,33.5477,33.5627,33.5029,33.5029,55900.0
2014-07-22 09:40:00,44.84,44.91,44.84,44.87,40800.0,33.5029,33.5552,33.5029,33.5253,40800.0
2014-07-22 09:45:00,44.87,44.91,44.86,44.89,61500.0,33.5253,33.5552,33.5178,33.5402,61500.0
2014-07-22 09:50:00,44.89,44.92,44.85,44.86,39900.0,33.5402,33.5627,33.5104,33.5178,39900.0
2014-07-22 09:55:00,44.87,44.89,44.86,44.87,36900.0,33.5253,33.5402,33.5178,33.5253,36900.0
2014-07-22 10:00:00,44.88,44.89,44.83,44.84,24000.0,33.5328,33.5402,33.4954,33.5029,24000.0
2014-07-22 10:05:00,44.85,44.88,44.85,44.88,31900.0,33.5104,33.5328,33.5104,33.5328,31900.0
2014-07-22 10:10:00,44.87,44.89,44.85,44.88,36000.0,33.5253,33.5402,33.5104,33.5328,36000.0
2014-07-22 10:15:00,44.88,44.88,44.83,44.86,244000.0,33.5328,33.5328,33.4954,33.5178,244000.0
2014-07-22 10:20:00,44.85,44.88,44.85,44.86,125300.0,33.5104,33.5328,33.5104,33.5178,125300.0
2014-07-22 10:25:00,44.86,44.88,44.85,44.86,146400.0,33.5178,33.5328,33.5104,33.5178,146400.0
2014-07-22 10:30:00,44.86,44.91,44.86,44.91,136700.0,33.5178,33.5552,33.5178,33.5552,136700.0
2014-07-22 10:35:00,44.91,44.93,44.89,44.93,166600.0,33.5552,33.5701,33.5402,33.5701,166600.0
2014-07-22 10:40:00,44.93,44.94,44.92,44.93,107200.0,33.5701,33.5776,33.5627,33.5701,107200.0
2014-07-22 10:45:00,44.93,44.96,44.93,44.94,150100.0,33.5701,33.5925,33.5701,33.5776,150100.0
2014-07-22 10:50:00,44.95,44.95,44.94,44.94,99700.0,33.5851,33.5851,33.5776,33.5776,99700.0
2014-07-22 10:55:00,44.93,44.96,44.93,44.94,60200.0,33.5701,33.5925,33.5701,33.5776,60200.0
2014-07-22 11:00:00,44.95,44.97,44.95,44.96,36300.0,33.5851,33.6,33.5851,33.5925,36300.0
2014-07-22 11:05:00,44.96,44.99,44.95,44.95,40200.0,33.5925,33.615,33.5851,33.5851,40200.0
2014-07-22 11:10:00,44.96,44.96,44.94,44.96,23000.0,33.5925,33.5925,33.5776,33.5925,23000.0
2014-07-22 11:15:00,44.95,44.96,44.94,44.94,68500.0,33.5851,33.5925,33.5776,33.5776,68500.0
2014-07-22 11:20:00,44.95,44.96,44.94,44.94,147000.0,33.5851,33.5925,33.5776,33.5776,147000.0
2014-07-22 11:25:00,44.95,44.95,44.93,44.95,338800.0,33.5851,33.5851,33.5701,33.5851,338800.0
2014-07-22 11:30:00,44.95,44.95,44.94,44.94,110800.0,33.5851,33.5851,33.5776,33.5776,110800.0
2014-07-22 11:35:00,44.94,44.95,44.94,44.94,142600.0,33.5776,33.5851,33.5776,33.5776,142600.0
2014-07-22 11:40:00,44.95,44.95,44.94,44.94,21600.0,33.5851,33.5851,33.5776,33.5776,21600.0
2014-07-22 11:45:00,44.94,44.98,44.94,44.96,1576900.0,33.5776,33.6075,33.5776,33.5925,1576900.0
2014-07-22 11:50:00,44.97,44.98,44.96,44.98,232900.0,33.6,33.6075,33.5925,33.6075,232900.0
2014-07-22 11:55:00,44.97,45.01,44.97,45.0,404600.0,33.6,33.6299,33.6,33.6224,404600.0
2014-07-22 12:00:00,45.0,45.02,44.99,45.02,471600.0,33.6224,33.6374,33.615,33.6374,471600.0
2014-07-22 12:05:00,45.01,45.03,44.99,44.99,249300.0,33.6299,33.6448,33.615,33.615,249300.0
2014-07-22 12:10:00,44.99,45.02,44.99,45.0,584700.0,33.615,33.6374,33.615,33.6224,584700.0
2014-07-22 12:15:00,45.01,45.03,45.01,45.01,445400.0,33.6299,33.6448,33.6299,33.6299,445400.0
2014-07-22 12:20:00,45.0,45.0,44.98,44.99,195500.0,33.6224,33.6224,33.6075,33.615,195500.0
2014-07-22 12:25:00,44.98,44.99,44.97,44.99,116500.0,33.6075,33.615,33.6,33.615,116500.0
2014-07-22 12:30:00,44.98,45.0,44.98,45.0,74500.0,33.6075,33.6224,33.6075,33.6224,74500.0
2014-07-22 12:35:00,45.0,45.01,45.0,45.0,198100.0,33.6224,33.6299,33.6224,33.6224,198100.0
2014-07-22 12:40:00,44.99,45.0,44.98,44.98,11100.0,33.615,33.6224,33.6075,33.6075,11100.0
2014-07-22 12:45:00,44.98,44.98,44.97,44.97,24900.0,33.6075,33.6075,33.6,33.6,24900.0
2014-07-22 12:50:00,44.97,44.98,44.96,44.96,39900.0,33.6,33.6075,33.5925,33.5925,39900.0
2014-07-22 12:55:00,44.96,44.96,44.95,44.96,100600.0,33.5925,33.5925,33.5851,33.5925,100600.0
2014-07-22 13:00:00,44.95,44.98,44.95,44.98,80000.0,33.5851,33.6075,33.5851,33.6075,80000.0
2014-07-22 13:05:00,44.99,44.99,44.98,44.98,55600.0,33.615,33.615,33.6075,33.6075,55600.0
2014-07-22 13:10:00,44.99,44.99,44.98,44.98,47000.0,33.615,33.615,33.6075,33.6075,47000.0
2014-07-22 13:15:00,44.98,44.98,44.97,44.98,133000.0,33.6075,33.6075,33.6,33.6075,133000.0
2014-07-22 13:20:00,44.98,44.99,44.97,44.98,165100.0,33.6075,33.615,33.6,33.6075,165100.0
2014-07-22 13:25:00,44.98,44.98,44.97,44.97,209700.0,33.6075,33.6075,33.6,33.6,209700.0
2014-07-22 13:30:00,44.98,44.98,44.97,44.97,12600.0,33.6075,33.6075,33.6,33.6,12600.0
2014-07-22 13:35:00,44.97,44.97,44.96,44.96,24800.0,33.6,33.6,33.5925,33.5925,24800.0
2014-07-22 13:40:00,44.96,44.96,44.95,44.95,21500.0,33.5925,33.5925,33.5851,33.5851,21500.0
2014-07-22 13:45:00,44.95,44.97,44.95,44.97,88700.0,33.5851,33.6,33.5851,33.6,88700.0
2014-07-22 13:50:00,44.96,44.97,44.95,44.95,93000.0,33.5925,33.6,33.5851,33.5851,93000.0
2014-07-22 13:55:00,44.95,44.96,44.94,44.94,36500.0,33.5851,33.5925,33.5776,33.5776,36500.0
2014-07-22 14:00:00,44.94,44.96,44.94,44.95,35800.0,33.5776,33.5925,33.5776,33.5851,35800.0
2014-07-22 14:05:00,44.95,44.98,44.95,44.98,51800.0,33.5851,33.6075,33.5851,33.6075,51800.0
2014-07-22 14:10:00,44.98,45.0,44.98,45.0,14800.0,33.6075,33.6224,33.6075,33.6224,14800.0
2014-07-22 14:15:00,44.99,45.0,44.98,44.99,128500.0,33.615,33.6224,33.6075,33.615,128500.0
2014-07-22 14:20:00,44.99,44.99,44.98,44.98,65900.0,33.615,33.615,33.6075,33.6075,65900.0
2014-07-22 14:25:00,44.98,44.98,44.96,44.96,22800.0,33.6075,33.6075,33.5925,33.5925,22800.0
2014-07-22 14:30:00,44.96,44.96,44.95,44.95,14500.0,33.5925,33.5925,33.5851,33.5851,14500.0
2014-07-22 14:35:00,44.95,44.96,44.95,44.96,57200.0,33.5851,33.5925,33.5851,33.5925,57200.0
2014-07-22 14:40:00,44.95,44.96,44.94,44.94,113100.0,33.5851,33.5925,33.5776,33.5776,113100.0
2014-07-22 14:45:00,44.94,44.95,44.92,44.94,217500.0,33.5776,33.5851,33.5627,33.5776,217500.0
2014-07-22 14:50:00,44.94,44.94,44.91,44.93,257700.0,33.5776,33.5776,33.5552,33.5701,257700.0
2014-07-22 14:55:00,44.93,44.93,44.91,44.92,383000.0,33.5701,33.5701,33.5552,33.5627,383000.0
2014-07-22 15:00:00,44.92,44.93,44.91,44.93,96800.0,33.5627,33.5701,33.5552,33.5701,96800.0
2014-07-22 15:05:00,44.93,44.93,44.92,44.92,18400.0,33.5701,33.5701,33.5627,33.5627,18400.0
2014-07-22 15:10:00,44.92,44.93,44.91,44.91,23600.0,33.5627,33.5701,33.5552,33.5552,23600.0
2014-07-22 15:15:00,44.92,44.92,44.9,44.91,163400.0,33.5627,33.5627,33.5477,33.5552,163400.0
2014-07-22 15:20:00,44.91,44.92,44.9,44.91,23600.0,33.5552,33.5627,33.5477,33.5552,23600.0
2014-07-22 15:25:00,44.91,44.92,44.91,44.92,77200.0,33.5552,33.5627,33.5552,33.5627,77200.0
2014-07-22 15:30:00,44.92,44.94,44.92,44.93,35700.0,33.5627,33.5776,33.5627,33.5701,35700.0
2014-07-22 15:35:00,44.94,44.95,44.93,44.93,38700.0,33.5776,33.5851,33.5701,33.5701,38700.0
2014-07-22 15:40:00,44.93,44.94,44.92,44.93,124300.0,33.5701,33.5776,33.5627,33.5701,124300.0
2014-07-22 15:45:00,44.93,44.93,44.92,44.93,126000.0,33.5701,33.5701,33.5627,33.5701,126000.0
2014-07-22 15:50:00,44.93,44.93,44.92,44.93,121800.0,33.5701,33.5701,33.5627,33.5701,121800.0
2014-07-22 15:55:00,44.93,44.94,44.91,44.91,604600.0,33.5701,33.5776,33.5552,33.5552,604600.0
2014-07-23 09:30:00,45.02,45.02,44.93,44.97,231300.0,33.6374,33.6374,33.5701,33.6,231300.0
2014-07-23 09:35:00,44.97,45.01,44.97,44.98,60000.0,33.6,33.6299,33.6,33.6075,60000.0
2014-07-23 09:40:00,44.98,44.98,44.94,44.94,38900.0,33.6075,33.6075,33.5776,33.5776,38900.0
2014-07-23 09:45:00,44.94,44.97,44.94,44.97,167600.0,33.5776,33.6,33.5776,33.6,167600.0
2014-07-23 09:50:00,44.98,45.0,44.96,44.98,163700.0,33.6075,33.6224,33.5925,33.6075,163700.0
2014-07-23 09:55:00,44.98,44.98,44.94,44.94,337500.0,33.6075,33.6075,33.5776,33.5776,337500.0
2014-07-23 10:00:00,44.94,44.95,44.92,44.92,240800.0,33.5776,33.5851,33.5627,33.5627,240800.0
2014-07-23 10:05:00,44.92,44.94,44.92,44.92,126300.0,33.5627,33.5776,33.5627,33.5627,126300.0
2014-07-23 10:10:00,44.92,44.92,44.89,44.89,12000.0,33.5627,33.5627,33.5402,33.5402,12000.0
2014-07-23 10:15:00,44.89,44.91,44.88,44.9,5700.0,33.5402,33.5552,33.5328,33.5477,5700.0
2014-07-23 10:20:00,44.9,44.9,44.88,44.88,15500.0,33.5477,33.5477,33.5328,33.5328,15500.0
2014-07-23 10:25:00,44.88,44.9,44.88,44.9,23000.0,33.5328,33.5477,33.5328,33.5477,23000.0
2014-07-23 10:30:00,44.91,44.95,44.91,44.91,31200.0,33.5552,33.5851,33.5552,33.5552,31200.0
2014-07-23 10:35:00,44.91,44.93,44.91,44.93,2900.0,33.5552,33.5701,33.5552,33.5701,2900.0
2014-07-23 10:40:00,44.92,44.94,44.92,44.94,11300.0,33.5627,33.5776,33.5627,33.5776,11300.0
2014-07-23 10:45:00,44.94,44.95,44.92,44.92,13200.0,33.5776,33.5851,33.5627,33.5627,13200.0
2014-07-23 10:50:00,44.91,44.92,44.9,44.91,3200.0,33.5552,33.5627,33.5477,33.5552,3200.0
2014-07-23 10:55:00,44.91,44.91,44.89,44.9,7100.0,33.5552,33.5552,33.5402,33.5477,7100.0
2014-07-23 11:00:00,44.91,44.91,44.88,44.88,13500.0,33.5552,33.5552,33.5328,33.5328,13500.0
2014-07-23 11:05:00,44.88,44.89,44.88,44.89,9700.0,33.5328,33.5402,33.5328,33.5402,9700.0
2014-07-23 11:10:00,44.88,44.89,44.87,44.87,11600.0,33.5328,33.5402,33.5253,33.5253,11600.0
2014-07-23 11:15:00,44.87,44.88,44.85,44.86,6900.0,33.5253,33.5328,33.5104,33.5178,6900.0
2014-07-23 11:20:00,44.86,44.86,44.85,44.85,21500.0,33.5178,33.5178,33.5104,33.5104,21500.0
2014-07-23 11:25:00,44.85,44.86,44.83,44.84,10900.0,33.5104,33.5178,33.4954,33.5029,10900.0
2014-07-23 11:30:00,44.84,44.88,44.84,44.87,17900.0,33.5029,33.5328,33.5029,33.5253,17900.0
2014-07-23 11:35:00,44.87,44.87,44.86,44.86,7100.0,33.5253,33.5253,33.5178,33.5178,7100.0
2014-07-23 11:40:00,44.87,44.87,44.86,44.86,4100.0,33.5253,33.5253,33.5178,33.5178,4100.0
2014-07-23 11:45:00,44.87,44.87,44.85,44.86,8200.0,33.5253,33.5253,33.5104,33.5178,8200.0
2014-07-23 11:50:00,44.86,44.87,44.85,44.87,13600.0,33.5178,33.5253,33.5104,33.5253,13600.0
2014-07-23 11:55:00,44.86,44.88,44.85,44.88,12600.0,33.5178,33.5328,33.5104,33.5328,12600.0
2014-07-23 12:00:00,44.88,44.89,44.86,44.88,25400.0,33.5328,33.5402,33.5178,33.5328,25400.0
2014-07-23 12:05:00,44.88,44.89,44.85,44.86,10600.0,33.5328,33.5402,33.5104,33.5178,10600.0
2014-07-23 12:10:00,44.86,44.88,44.85,44.87,8200.0,33.5178,33.5328,33.5104,33.5253,8200.0
2014-07-23 12:15:00,44.87,44.88,44.86,44.86,26300.0,33.5253,33.5328,33.5178,33.5178,26300.0
2014-07-23 12:20:00,44.86,44.86,44.85,44.86,1600.0,33.5178,33.5178,33.5104,33.5178,1600.0
2014-07-23 12:25:00,44.85,44.85,44.84,44.84,7000.0,33.5104,33.5104,33.5029,33.5029,7000.0
2014-07-23 12:30:00,44.84,44.86,44.84,44.84,65900.0,33.5029,33.5178,33.5029,33.5029,65900.0
2014-07-23 12:35:00,44.84,44.84,44.81,44.81,15500.0,33.5029,33.5029,33.4805,33.4805,15500.0
2014-07-23 12:40:00,44.82,44.84,44.81,44.82,23700.0,33.4879,33.5029,33.4805,33.4879,23700.0
2014-07-23 12:45:00,44.83,44.83,44.81,44.81,7400.0,33.4954,33.4954,33.4805,33.4805,7400.0
2014-07-23 12:50:00,44.82,44.82,44.81,44.82,10200.0,33.4879,33.4879,33.4805,33.4879,10200.0
2014-07-23 12:55:00,44.82,44.83,44.81,44.83,6400.0,33.4879,33.4954,33.4805,33.4954,6400.0
2014-07-23 13:00:00,44.83,44.83,44.83,44.83,3700.0,33.4954,33.4954,33.4954,33.4954,3700.0
2014-07-23 13:05:00,44.84,44.85,44.84,44.84,11400.0,33.5029,33.5104,33.5029,33.5029,11400.0
2014-07-23 13:10:00,44.84,44.86,44.84,44.84,5500.0,33.5029,33.5178,33.5029,33.5029,5500.0
2014-07-23 13:15:00,44.84,44.88,44.84,44.87,14400.0,33.5029,33.5328,33.5029,33.5253,14400.0
2014-07-23 13:20:00,44.86,44.88,44.86,44.88,2000.0,33.5178,33.5328,33.5178,33.5328,2000.0
2014-07-23 13:25:00,44.89,44.9,44.88,44.9,5100.0,33.5402,33.5477,33.5328,33.5477,5100.0
2014-07-23 13:30:00,44.9,44.9,44.88,44.89,43400.0,33.5477,33.5477,33.5328,33.5402,43400.0
2014-07-23 13:35:00,44.89,44.91,44.88,44.89,17500.0,33.5402,33.5552,33.5328,33.5402,17500.0
2014-07-23 13:40:00,44.89,44.91,44.89,44.91,8600.0,33.5402,33.5552,33.5402,33.5552,8600.0
2014-07-23 13:45:00,44.9,44.91,44.89,44.9,7100.0,33.5477,33.5552,33.5402,33.5477,7100.0
2014-07-23 13:50:00,44.91,44.91,44.9,44.9,11400.0,33.5552,33.5552,33.5477,33.5477,11400.0
2014-07-23 13:55:00,44.9,44.91,44.9,44.9,8400.0,33.5477,33.5552,33.5477,33.5477,8400.0
2014-07-23 14:00:00,44.91,44.91,44.89,44.9,9400.0,33.5552,33.5552,33.5402,33.5477,9400.0
2014-07-23 14:05:00,44.9,44.91,44.9,44.91,9000.0,33.5477,33.5552,33.5477,33.5552,9000.0
2014-07-23 14:10:00,44.91,44.92,44.9,44.9,31100.0,33.5552,33.5627,33.5477,33.5477,31100.0
2014-07-23 14:15:00,44.9,44.91,44.89,44.89,4500.0,33.5477,33.5552,33.5402,33.5402,4500.0
2014-07-23 14:20:00,44.9,44.9,44.88,44.88,10400.0,33.5477,33.5477,33.5328,33.5328,10400.0
2014-07-23 14:25:00,44.87,44.88,44.86,44.87,8900.0,33.5253,33.5328,33.5178,33.5253,8900.0
2014-07-23 14:30:00,44.87,44.87,44.86,44.87,2700.0,33.5253,33.5253,33.5178,33.5253,2700.0
2014-07-23 14:35:00,44.87,44.89,44.86,44.89,29000.0,33.5253,33.5402,33.5178,33.5402,29000.0
2014-07-23 14:40:00,44.88,44.89,44.87,44.87,41300.0,33.5328,33.5402,33.5253,33.5253,41300.0
2014-07-23 14:45:00,44.87,44.89,44.87,44.88,46000.0,33.5253,33.5402,33.5253,33.5328,46000.0
2014-07-23 14:50:00,44.88,44.88,44.86,44.87,12100.0,33.5328,33.5328,33.5178,33.5253,12100.0
2014-07-23 14:55:00,44.86,44.88,44.86,44.88,4100.0,33.5178,33.5328,33.5178,33.5328,4100.0
2014-07-23 15:00:00,44.88,44.88,44.87,44.88,7000.0,33.5328,33.5328,33.5253,33.5328,7000.0
2014-07-23 15:05:00,44.88,44.89,44.88,44.89,15900.0,33.5328,33.5402,33.5328,33.5402,15900.0
2014-07-23 15:10:00,44.89,44.9,44.89,44.9,19000.0,33.5402,33.5477,33.5402,33.5477,19000.0
2014-07-23 15:15:00,44.9,44.9,44.89,44.9,13600.0,33.5477,33.5477,33.5402,33.5477,13600.0
2014-07-23 15:20:00,44.9,44.9,44.88,44.9,47100.0,33.5477,33.5477,33.5328,33.5477,47100.0
2014-07-23 15:25:00,44.89,44.91,44.89,44.91,17900.0,33.5402,33.5552,33.5402,33.5552,17900.0
2014-07-23 15:30:00,44.91,44.91,44.9,44.91,25000.0,33.5552,33.5552,33.5477,33.5552,25000.0
2014-07-23 15:35:00,44.91,44.91,44.89,44.91,23100.0,33.5552,33.5552,33.5402,33.5552,23100.0
2014-07-23 15:40:00,44.9,44.91,44.88,44.89,83200.0,33.5477,33.5552,33.5328,33.5402,83200.0
2014-07-23 15:45:00,44.89,44.9,44.88,44.9,27400.0,33.5402,33.5477,33.5328,33.5477,27400.0
2014-07-23 15:50:00,44.9,44.9,44.89,44.9,52800.0,33.5477,33.5477,33.5402,33.5477,52800.0
2014-07-23 15:55:00,44.89,44.9,44.85,44.86,143900.0,33.5402,33.5477,33.5104,33.5178,143900.0
2014-07-24 09:30:00,44.93,44.96,44.9,44.9,39600.0,33.5701,33.5925,33.5477,33.5477,39600.0
2014-07-24 09:35:00,44.9,44.91,44.87,44.88,47000.0,33.5477,33.5552,33.5253,33.5328,47000.0
2014-07-24 09:40:00,44.88,44.96,44.88,44.96,39500.0,33.5328,33.5925,33.5328,33.5925,39500.0
2014-07-24 09:45:00,44.96,44.97,44.95,44.95,27100.0,33.5925,33.6,33.5851,33.5851,27100.0
2014-07-24 09:50:00,44.94,44.95,44.92,44.95,38500.0,33.5776,33.5851,33.5627,33.5851,38500.0
2014-07-24 09:55:00,44.96,44.96,44.89,44.9,89900.0,33.5925,33.5925,33.5402,33.5477,89900.0
2014-07-24 10:00:00,44.91,44.94,44.88,44.94,389300.0,33.5552,33.5776,33.5328,33.5776,389300.0
2014-07-24 10:05:00,44.95,44.95,44.9,44.92,214000.0,33.5851,33.5851,33.5477,33.5627,214000.0
2014-07-24 10:10:00,44.92,44.93,44.9,44.92,109000.0,33.5627,33.5701,33.5477,33.5627,109000.0
2014-07-24 10:15:00,44.92,44.92,44.9,44.91,21800.0,33.5627,33.5627,33.5477,33.5552,21800.0
2014-07-24 10:20:00,44.9,44.91,44.9,44.91,12000.0,33.5477,33.5552,33.5477,33.5552,12000.0
2014-07-24 10:25:00,44.91,44.95,44.91,44.95,7700.0,33.5552,33.5851,33.5552,33.5851,7700.0
2014-07-24 10:30:00,44.94,44.95,44.94,44.94,10800.0,33.5776,33.5851,33.5776,33.5776,10800.0
2014-07-24 10:35:00,44.94,44.94,44.92,44.93,6300.0,33.5776,33.5776,33.5627,33.5701,6300.0
2014-07-24 10:40:00,44.92,44.95,44.92,44.94,4500.0,33.5627,33.5851,33.5627,33.5776,4500.0
2014-07-24 10:45:00,44.94,44.94,44.92,44.93,9400.0,33.5776,33.5776,33.5627,33.5701,9400.0
2014-07-24 10:50:00,44.92,44.93,44.92,44.92,6200.0,33.5627,33.5701,33.5627,33.5627,6200.0
2014-07-24 10:55:00,44.92,44.93,44.92,44.93,9800.0,33.5627,33.5701,33.5627,33.5701,9800.0
2014-07-24 11:00:00,44.93,44.94,44.92,44.94,2700.0,33.5701,33.5776,33.5627,33.5776,2700.0
2014-07-24 11:05:00,44.94,44.94,44.93,44.93,3600.0,33.5776,33.5776,33.5701,33.5701,3600.0
2014-07-24 11:10:00,44.94,44.94,44.92,44.93,20500.0,33.5776,33.5776,33.5627,33.5701,20500.0
2014-07-24 11:15:00,44.93,44.93,44.92,44.92,7600.0,33.5701,33.5701,33.5627,33.5627,7600.0
2014-07-24 11:20:00,44.92,44.95,44.92,44.95,8700.0,33.5627,33.5851,33.5627,33.5851,8700.0
2014-07-24 11:25:00,44.95,44.95,44.94,44.94,7900.0,33.5851,33.5851,33.5776,33.5776,7900.0
2014-07-24 11:30:00,44.94,44.96,44.94,44.95,13200.0,33.5776,33.5925,33.5776,33.5851,13200.0
2014-07-24 11:35:00,44.95,44.95,44.94,44.95,4900.0,33.5851,33.5851,33.5776,33.5851,4900.0
2014-07-24 11:40:00,44.96,44.97,44.95,44.96,99600.0,33.5925,33.6,33.5851,33.5925,99600.0
2014-07-24 11:45:00,44.96,44.96,44.94,44.96,110100.0,33.5925,33.5925,33.5776,33.5925,110100.0
2014-07-24 11:50:00,44.96,44.96,44.95,44.95,3200.0,33.5925,33.5925,33.5851,33.5851,3200.0
2014-07-24 11:55:00,44.96,44.97,44.96,44.96,15400.0,33.5925,33.6,33.5925,33.5925,15400.0
2014-07-24 12:00:00,44.96,44.98,44.96,44.97,154900.0,33.5925,33.6075,33.5925,33.6,154900.0
2014-07-24 12:05:00,44.97,44.98,44.97,44.98,15800.0,33.6,33.6075,33.6,33.6075,15800.0
2014-07-24 12:10:00,44.97,44.98,44.97,44.97,2400.0,33.6,33.6075,33.6,33.6,2400.0
2014-07-24 12:15:00,44.97,44.98,44.96,44.97,4700.0,33.6,33.6075,33.5925,33.6,4700.0
2014-07-24 12:20:00,44.97,44.97,44.96,44.96,11600.0,33.6,33.6,33.5925,33.5925,11600.0
2014-07-24 12:25:00,44.96,44.97,44.96,44.97,118200.0,33.5925,33.6,33.5925,33.6,118200.0
2014-07-24 12:30:00,44.97,44.97,44.95,44.96,31400.0,33.6,33.6,33.5851,33.5925,31400.0
2014-07-24 12:35:00,44.95,44.96,44.93,44.95,93300.0,33.5851,33.5925,33.5701,33.5851,93300.0
2014-07-24 12:40:00,44.95,44.96,44.94,44.95,13700.0,33.5851,33.5925,33.5776,33.5851,13700.0
2014-07-24 12:45:00,44.96,44.97,44.96,44.96,65200.0,33.5925,33.6,33.5925,33.5925,65200.0
2014-07-24 12:50:00,44.96,44.97,44.96,44.97,4300.0,33.5925,33.6,33.5925,33.6,4300.0
2014-07-24 12:55:00,44.96,44.97,44.96,44.96,21200.0,33.5925,33.6,33.5925,33.5925,21200.0
2014-07-24 13:00:00,44.97,44.97,44.95,44.95,38200.0,33.6,33.6,33.5851,33.5851,38200.0
2014-07-24 13:05:00,44.95,44.96,44.95,44.96,86400.0,33.5851,33.5925,33.5851,33.5925,86400.0
2014-07-24 13:10:00,44.96,44.97,44.96,44.96,116100.0,33.5925,33.6,33.5925,33.5925,116100.0
2014-07-24 13:15:00,44.96,44.98,44.96,44.97,92100.0,33.5925,33.6075,33.5925,33.6,92100.0
2014-07-24 13:20:00,44.97,45.0,44.97,45.0,46800.0,33.6,33.6224,33.6,33.6224,46800.0
2014-07-24 13:25:00,45.01,45.01,45.0,45.01,22200.0,33.6299,33.6299,33.6224,33.6299,22200.0
2014-07-24 13:30:00,45.01,45.01,44.99,45.0,13600.0,33.6299,33.6299,33.615,33.6224,13600.0
2014-07-24 13:35:00,45.0,45.01,45.0,45.01,13600.0,33.6224,33.6299,33.6224,33.6299,13600.0
2014-07-24 13:40:00,45.0,45.01,45.0,45.01,5300.0,33.6224,33.6299,33.6224,33.6299,5300.0
2014-07-24 13:45:00,45.01,45.01,45.0,45.01,4300.0,33.6299,33.6299,33.6224,33.6299,4300.0
2014-07-24 13:50:00,45.01,45.03,45.01,45.02,13900.0,33.6299,33.6448,33.6299,33.6374,13900.0
2014-07-24 13:55:00,45.03,45.03,45.02,45.03,16800.0,33.6448,33.6448,33.6374,33.6448,16800.0
2014-07-24 14:00:00,45.02,45.03,45.02,45.03,6000.0,33.6374,33.6448,33.6374,33.6448,6000.0
2014-07-24 14:05:00,45.02,45.03,45.02,45.03,4100.0,33.6374,33.6448,33.6374,33.6448,4100.0
2014-07-24 14:10:00,45.03,45.04,45.02,45.03,8300.0,33.6448,33.6523,33.6374,33.6448,8300.0
2014-07-24 14:15:00,45.02,45.03,45.02,45.03,7200.0,33.6374,33.6448,33.6374,33.6448,7200.0
2014-07-24 14:20:00,45.03,45.04,45.02,45.03,32100.0,33.6448,33.6523,33.6374,33.6448,32100.0
2014-07-24 14:25:00,45.04,45.04,45.03,45.04,27800.0,33.6523,33.6523,33.6448,33.6523,27800.0
2014-07-24 14:30:00,45.03,45.04,45.0,45.0,137800.0,33.6448,33.6523,33.6224,33.6224,137800.0
2014-07-24 14:35:00,45.0,45.0,44.99,44.99,24800.0,33.6224,33.6224,33.615,33.615,24800.0
2014-07-24 14:40:00,45.0,45.01,45.0,45.01,32000.0,33.6224,33.6299,33.6224,33.6299,32000.0
2014-07-24 14:45:00,45.0,45.0,44.99,44.99,60900.0,33.6224,33.6224,33.615,33.615,60900.0
2014-07-24 14:50:00,45.0,45.0,44.99,45.0,31200.0,33.6224,33.6224,33.615,33.6224,31200.0
2014-07-24 14:55:00,45.01,45.01,44.98,44.98,19100.0,33.6299,33.6299,33.6075,33.6075,19100.0
2014-07-24 15:00:00,44.97,44.99,44.97,44.98,13300.0,33.6,33.615,33.6,33.6075,13300.0
2014-07-24 15:05:00,44.99,44.99,44.98,44.99,10700.0,33.615,33.615,33.6075,33.615,10700.0
2014-07-24 15:10:00,44.99,45.02,44.98,45.01,16100.0,33.615,33.6374,33.6075,33.6299,16100.0
2014-07-24 15:15:00,45.0,45.02,45.0,45.02,8500.0,33.6224,33.6374,33.6224,33.6374,8500.0
2014-07-24 15:20:00,45.02,45.03,45.01,45.03,41700.0,33.6374,33.6448,33.6299,33.6448,41700.0
2014-07-24 15:25:00,45.03,45.03,45.01,45.02,18800.0,33.6448,33.6448,33.6299,33.6374,18800.0
2014-07-24 15:30:00,45.02,45.03,45.01,45.03,41300.0,33.6374,33.6448,33.6299,33.6448,41300.0
2014-07-24 15:35:00,45.03,45.03,45.01,45.03,66200.0,33.6448,33.6448,33.6299,33.6448,66200.0
2014-07-24 15:40:00,45.03,45.05,45.02,45.04,72200.0,33.6448,33.6598,33.6374,33.6523,72200.0
2014-07-24 15:45:00,45.04,45.05,45.02,45.03,35200.0,33.6523,33.6598,33.6374,33.6448,35200.0
2014-07-24 15:50:00,45.03,45.04,45.0,45.0,97000.0,33.6448,33.6523,33.6224,33.6224,97000.0
2014-07-24 15:55:00,45.01,45.03,44.98,44.98,154400.0,33.6299,33.6448,33.6075,33.6075,154400.0
2014-07-25 09:30:00,44.93,44.97,44.87,44.88,99100.0,33.5701,33.6,33.5253,33.5328,99100.0
2014-07-25 09:35:00,44.87,44.89,44.84,44.89,112100.0,33.5253,33.5402,33.5029,33.5402,112100.0
2014-07-25 09:40:00,44.88,44.89,44.82,44.83,33900.0,33.5328,33.5402,33.4879,33.4954,33900.0
2014-07-25 09:45:00,44.82,44.82,44.8,44.81,29000.0,33.4879,33.4879,33.473,33.4805,29000.0
2014-07-25 09:50:00,44.81,44.86,44.81,44.84,33000.0,33.4805,33.5178,33.4805,33.5029,33000.0
2014-07-25 09:55:00,44.82,44.82,44.8,44.82,13500.0,33.4879,33.4879,33.473,33.4879,13500.0
2014-07-25 10:00:00,44.82,44.83,44.81,44.83,2300.0,33.4879,33.4954,33.4805,33.4954,2300.0
2014-07-25 10:05:00,44.82,44.82,44.77,44.8,64600.0,33.4879,33.4879,33.4506,33.473,64600.0
2014-07-25 10:10:00,44.8,44.82,44.79,44.81,30700.0,33.473,33.4879,33.4655,33.4805,30700.0
2014-07-25 10:15:00,44.82,44.85,44.81,44.83,26000.0,33.4879,33.5104,33.4805,33.4954,26000.0
2014-07-25 10:20:00,44.83,44.89,44.82,44.88,35400.0,33.4954,33.5402,33.4879,33.5328,35400.0
2014-07-25 10:25:00,44.87,44.87,44.86,44.87,8300.0,33.5253,33.5253,33.5178,33.5253,8300.0
2014-07-25 10:30:00,44.86,44.87,44.84,44.85,13000.0,33.5178,33.5253,33.5029,33.5104,13000.0
2014-07-25 10:35:00,44.86,44.88,44.86,44.88,3300.0,33.5178,33.5328,33.5178,33.5328,3300.0
2014-07-25 10:40:00,44.87,44.87,44.84,44.86,12300.0,33.5253,33.5253,33.5029,33.5178,12300.0
2014-07-25 10:45:00,44.84,44.86,44.84,44.84,24200.0,33.5029,33.5178,33.5029,33.5029,24200.0
2014-07-25 10:50:00,44.84,44.86,44.84,44.84,25100.0,33.5029,33.5178,33.5029,33.5029,25100.0
2014-07-25 10:55:00,44.84,44.85,44.82,44.84,10800.0,33.5029,33.5104,33.4879,33.5029,10800.0
2014-07-25 11:00:00,44.83,44.83,44.79,44.81,90900.0,33.4954,33.4954,33.4655,33.4805,90900.0
2014-07-25 11:05:00,44.81,44.82,44.8,44.81,34300.0,33.4805,33.4879,33.473,33.4805,34300.0
2014-07-25 11:10:00,44.81,44.81,44.78,44.8,221100.0,33.4805,33.4805,33.4581,33.473,221100.0
2014-07-25 11:15:00,44.8,44.8,44.77,44.8,116700.0,33.473,33.473,33.4506,33.473,116700.0
2014-07-25 11:20:00,44.79,44.79,44.74,44.76,38500.0,33.4655,33.4655,33.4282,33.4431,38500.0
2014-07-25 11:25:00,44.76,44.79,44.75,44.79,22800.0,33.4431,33.4655,33.4356,33.4655,22800.0
2014-07-25 11:30:00,44.78,44.8,44.77,44.79,77600.0,33.4581,33.473,33.4506,33.4655,77600.0
2014-07-25 11:35:00,44.79,44.8,44.78,44.79,13900.0,33.4655,33.473,33.4581,33.4655,13900.0
2014-07-25 11:40:00,44.8,44.8,44.79,44.8,5300.0,33.473,33.473,33.4655,33.473,5300.0
2014-07-25 11:45:00,44.8,44.8,44.78,44.79,66900.0,33.473,33.473,33.4581,33.4655,66900.0
2014-07-25 11:50:00,44.79,44.81,44.78,44.81,20200.0,33.4655,33.4805,33.4581,33.4805,20200.0
2014-07-25 11:55:00,44.81,44.82,44.79,44.79,17100.0,33.4805,33.4879,33.4655,33.4655,17100.0
2014-07-25 12:00:00,44.79,44.79,44.77,44.78,13600.0,33.4655,33.4655,33.4506,33.4581,13600.0
2014-07-25 12:05:00,44.77,44.8,44.77,44.8,22500.0,33.4506,33.473,33.4506,33.473,22500.0
2014-07-25 12:10:00,44.8,44.81,44.8,44.81,3900.0,33.473,33.4805,33.473,33.4805,3900.0
2014-07-25 12:15:00,44.8,44.8,44.79,44.8,9800.0,33.473,33.473,33.4655,33.473,9800.0
2014-07-25 12:20:00,44.8,44.8,44.79,44.79,3000.0,33.473,33.473,33.4655,33.4655,3000.0
2014-07-25 12:25:00,44.79,44.8,44.79,44.8,8500.0,33.4655,33.473,33.4655,33.473,8500.0
2014-07-25 12:30:00,44.79,44.8,44.79,44.79,21800.0,33.4655,33.473,33.4655,33.4655,21800.0
2014-07-25 12:35:00,44.79,44.8,44.79,44.79,9000.0,33.4655,33.473,33.4655,33.4655,9000.0
2014-07-25 12:40:00,44.79,44.8,44.78,44.78,5700.0,33.4655,33.473,33.4581,33.4581,5700.0
2014-07-25 12:45:00,44.79,44.8,44.78,44.8,15500.0,33.4655,33.473,33.4581,33.473,15500.0
2014-07-25 12:50:00,44.8,44.8,44.79,44.79,3100.0,33.473,33.473,33.4655,33.4655,3100.0
2014-07-25 12:55:00,44.79,44.8,44.79,44.8,13300.0,33.4655,33.473,33.4655,33.473,13300.0
2014-07-25 13:00:00,44.8,44.8,44.78,44.79,15000.0,33.473,33.473,33.4581,33.4655,15000.0
2014-07-25 13:05:00,44.78,44.79,44.77,44.78,10200.0,33.4581,33.4655,33.4506,33.4581,10200.0
2014-07-25 13:10:00,44.78,44.79,44.77,44.78,22800.0,33.4581,33.4655,33.4506,33.4581,22800.0
2014-07-25 13:15:00,44.78,44.78,44.75,44.76,39600.0,33.4581,33.4581,33.4356,33.4431,39600.0
2014-07-25 13:20:00,44.76,44.76,44.75,44.76,13700.0,33.4431,33.4431,33.4356,33.4431,13700.0
2014-07-25 13:25:00,44.76,44.77,44.75,44.76,12700.0,33.4431,33.4506,33.4356,33.4431,12700.0
2014-07-25 13:30:00,44.77,44.77,44.72,44.72,15400.0,33.4506,33.4506,33.4132,33.4132,15400.0
2014-07-25 13:35:00,44.73,44.74,44.72,44.73,17400.0,33.4207,33.4282,33.4132,33.4207,17400.0
2014-07-25 13:40:00,44.73,44.75,44.73,44.73,21000.0,33.4207,33.4356,33.4207,33.4207,21000.0
2014-07-25 13:45:00,44.73,44.75,44.73,44.73,8300.0,33.4207,33.4356,33.4207,33.4207,8300.0
2014-07-25 13:50:00,44.73,44.74,44.73,44.73,7400.0,33.4207,33.4282,33.4207,33.4207,7400.0
2014-07-25 13:55:00,44.73,44.74,44.71,44.71,15500.0,33.4207,33.4282,33.4058,33.4058,15500.0
2014-07-25 14:00:00,44.71,44.71,44.69,44.7,30700.0,33.4058,33.4058,33.3908,33.3983,30700.0
2014-07-25 14:05:00,44.7,44.72,44.7,44.71,42700.0,33.3983,33.4132,33.3983,33.4058,42700.0
2014-07-25 14:10:00,44.72,44.72,44.71,44.72,10600.0,33.4132,33.4132,33.4058,33.4132,10600.0
2014-07-25 14:15:00,44.72,44.75,44.71,44.74,27500.0,33.4132,33.4356,33.4058,33.4282,27500.0
2014-07-25 14:20:00,44.74,44.76,44.74,44.75,12600.0,33.4282,33.4431,33.4282,33.4356,12600.0
2014-07-25 14:25:00,44.75,44.78,44.74,44.78,59100.0,33.4356,33.4581,33.4282,33.4581,59100.0
2014-07-25 14:30:00,44.78,44.78,44.76,44.77,18200.0,33.4581,33.4581,33.4431,33.4506,18200.0
2014-07-25 14:35:00,44.77,44.77,44.75,44.76,8300.0,33.4506,33.4506,33.4356,33.4431,8300.0
2014-07-25 14:40:00,44.76,44.79,44.76,44.79,20500.0,33.4431,33.4655,33.4431,33.4655,20500.0
2014-07-25 14:45:00,44.79,44.8,44.78,44.8,10100.0,33.4655,33.473,33.4581,33.473,10100.0
2014-07-25 14:50:00,44.79,44.8,44.75,44.76,10400.0,33.4655,33.473,33.4356,33.4431,10400.0
2014-07-25 14:55:00,44.76,44.78,44.76,44.77,7900.0,33.4431,33.4581,33.4431,33.4506,7900.0
2014-07-25 15:00:00,44.78,44.78,44.75,44.76,13300.0,33.4581,33.4581,33.4356,33.4431,13300.0
2014-07-25 15:05:00,44.76,44.76,44.75,44.75,11300.0,33.4431,33.4431,33.4356,33.4356,11300.0
2014-07-25 15:10:00,44.76,44.77,44.73,44.73,20500.0,33.4431,33.4506,33.4207,33.4207,20500.0
2014-07-25 15:15:00,44.73,44.74,44.73,44.73,19100.0,33.4207,33.4282,33.4207,33.4207,19100.0
2014-07-25 15:20:00,44.73,44.76,44.73,44.75,36900.0,33.4207,33.4431,33.4207,33.4356,36900.0
2014-07-25 15:25:00,44.75,44.76,44.74,44.74,16000.0,33.4356,33.4431,33.4282,33.4282,16000.0
2014-07-25 15:30:00,44.75,44.75,44.72,44.73,17700.0,33.4356,33.4356,33.4132,33.4207,17700.0
2014-07-25 15:35:00,44.73,44.74,44.73,44.73,19000.0,33.4207,33.4282,33.4207,33.4207,19000.0
2014-07-25 15:40:00,44.73,44.76,44.73,44.76,29000.0,33.4207,33.4431,33.4207,33.4431,29000.0
2014-07-25 15:45:00,44.76,44.78,44.75,44.78,49900.0,33.4431,33.4581,33.4356,33.4581,49900.0
2014-07-25 15:50:00,44.78,44.79,44.76,44.79,82000.0,33.4581,33.4655,33.4431,33.4655,82000.0
2014-07-25 15:55:00,44.79,44.8,44.78,44.79,205900.0,33.4655,33.473,33.4581,33.4655,205900.0
2014-07-28 09:30:00,44.75,44.83,44.68,44.69,970600.0,33.4356,33.4954,33.3833,33.3908,970600.0
2014-07-28 09:35:00,44.69,44.74,44.69,44.73,437000.0,33.3908,33.4282,33.3908,33.4207,437000.0
2014-07-28 09:40:00,44.73,44.73,44.55,44.63,7797500.0,33.4207,33.4207,33.2862,33.346,7797500.0
2014-07-28 09:45:00,44.63,44.63,44.55,44.57,1591800.0,33.346,33.346,33.2862,33.3011,1591800.0
2014-07-28 09:50:00,44.57,44.57,44.52,44.55,623600.0,33.3011,33.3011,33.2638,33.2862,623600.0
2014-07-28 09:55:00,44.55,44.59,44.55,44.56,354700.0,33.2862,33.3161,33.2862,33.2937,354700.0
2014-07-28 10:00:00,44.56,44.56,44.52,44.54,446300.0,33.2937,33.2937,33.2638,33.2787,446300.0
2014-07-28 10:05:00,44.54,44.58,44.54,44.55,217600.0,33.2787,33.3086,33.2787,33.2862,217600.0
2014-07-28 10:10:00,44.55,44.58,44.55,44.57,215000.0,33.2862,33.3086,33.2862,33.3011,215000.0
2014-07-28 10:15:00,44.58,44.58,44.51,44.53,497600.0,33.3086,33.3086,33.2563,33.2713,497600.0
2014-07-28 10:20:00,44.53,44.53,44.51,44.53,1025700.0,33.2713,33.2713,33.2563,33.2713,1025700.0
2014-07-28 10:25:00,44.53,44.55,44.52,44.53,337100.0,33.2713,33.2862,33.2638,33.2713,337100.0
2014-07-28 10:30:00,44.53,44.54,44.51,44.51,164500.0,33.2713,33.2787,33.2563,33.2563,164500.0
2014-07-28 10:35:00,44.51,44.54,44.5,44.54,184600.0,33.2563,33.2787,33.2488,33.2787,184600.0
2014-07-28 10:40:00,44.54,44.56,44.53,44.56,202000.0,33.2787,33.2937,33.2713,33.2937,202000.0
2014-07-28 10:45:00,44.56,44.58,44.53,44.54,372300.0,33.2937,33.3086,33.2713,33.2787,372300.0
2014-07-28 10:50:00,44.54,44.57,44.53,44.57,124000.0,33.2787,33.3011,33.2713,33.3011,124000.0
2014-07-28 10:55:00,44.57,44.58,44.53,44.54,83500.0,33.3011,33.3086,33.2713,33.2787,83500.0
2014-07-28 11:00:00,44.54,44.57,44.53,44.57,240700.0,33.2787,33.3011,33.2713,33.3011,240700.0
2014-07-28 11:05:00,44.57,44.59,44.57,44.58,107500.0,33.3011,33.3161,33.3011,33.3086,107500.0
2014-07-28 11:10:00,44.57,44.61,44.57,44.58,134500.0,33.3011,33.331,33.3011,33.3086,134500.0
2014-07-28 11:15:00,44.59,44.59,44.56,44.57,170200.0,33.3161,33.3161,33.2937,33.3011,170200.0
2014-07-28 11:20:00,44.57,44.57,44.52,44.53,405500.0,33.3011,33.3011,33.2638,33.2713,405500.0
2014-07-28 11:25:00,44.53,44.54,44.52,44.54,121800.0,33.2713,33.2787,33.2638,33.2787,121800.0
2014-07-28 11:30:00,44.55,44.57,44.54,44.55,402900.0,33.2862,33.3011,33.2787,33.2862,402900.0
2014-07-28 11:35:00,44.56,44.57,44.55,44.57,29900.0,33.2937,33.3011,33.2862,33.3011,29900.0
2014-07-28 11:40:00,44.57,44.58,44.56,44.57,95000.0,33.3011,33.3086,33.2937,33.3011,95000.0
2014-07-28 11:45:00,44.58,44.58,44.54,44.55,204200.0,33.3086,33.3086,33.2787,33.2862,204200.0
2014-07-28 11:50:00,44.56,44.57,44.55,44.57,50900.0,33.2937,33.3011,33.2862,33.3011,50900.0
2014-07-28 11:55:00,44.57,44.58,44.56,44.58,53700.0,33.3011,33.3086,33.2937,33.3086,53700.0
2014-07-28 12:00:00,44.58,44.59,44.58,44.59,21600.0,33.3086,33.3161,33.3086,33.3161,21600.0
2014-07-28 12:05:00,44.58,44.59,44.58,44.59,23900.0,33.3086,33.3161,33.3086,33.3161,23900.0
2014-07-28 12:10:00,44.59,44.59,44.57,44.57,20000.0,33.3161,33.3161,33.3011,33.3011,20000.0
2014-07-28 12:15:00,44.57,44.57,44.56,44.57,18300.0,33.3011,33.3011,33.2937,33.3011,18300.0
2014-07-28 12:20:00,44.57,44.58,44.56,44.57,20900.0,33.3011,33.3086,33.2937,33.3011,20900.0
2014-07-28 12:25:00,44.58,44.58,44.55,44.56,58200.0,33.3086,33.3086,33.2862,33.2937,58200.0
2014-07-28 12:30:00,44.55,44.57,44.55,44.56,99600.0,33.2862,33.3011,33.2862,33.2937,99600.0
2014-07-28 12:35:00,44.56,44.58,44.55,44.57,22300.0,33.2937,33.3086,33.2862,33.3011,22300.0
2014-07-28 12:40:00,44.57,44.58,44.55,44.57,352500.0,33.3011,33.3086,33.2862,33.3011,352500.0
2014-07-28 12:45:00,44.57,44.58,44.56,44.58,34900.0,33.3011,33.3086,33.2937,33.3086,34900.0
2014-07-28 12:50:00,44.58,44.59,44.58,44.59,5400.0,33.3086,33.3161,33.3086,33.3161,5400.0
2014-07-28 12:55:00,44.58,44.59,44.57,44.57,163400.0,33.3086,33.3161,33.3011,33.3011,163400.0
2014-07-28 13:00:00,44.57,44.58,44.56,44.57,63700.0,33.3011,33.3086,33.2937,33.3011,63700.0
2014-07-28 13:05:00,44.57,44.58,44.55,44.55,260400.0,33.3011,33.3086,33.2862,33.2862,260400.0
2014-07-28 13:10:00,44.56,44.57,44.55,44.55,82500.0,33.2937,33.3011,33.2862,33.2862,82500.0
2014-07-28 13:15:00,44.55,44.58,44.55,44.57,53900.0,33.2862,33.3086,33.2862,33.3011,53900.0
2014-07-28 13:20:00,44.58,44.6,44.57,44.59,39400.0,33.3086,33.3236,33.3011,33.3161,39400.0
2014-07-28 13:25:00,44.6,44.61,44.59,44.61,38300.0,33.3236,33.331,33.3161,33.331,38300.0
2014-07-28 13:30:00,44.61,44.62,44.6,44.61,98200.0,33.331,33.3385,33.3236,33.331,98200.0
2014-07-28 13:35:00,44.62,44.66,44.61,44.64,248300.0,33.3385,33.3684,33.331,33.3534,248300.0
2014-07-28 13:40:00,44.64,44.66,44.62,44.63,445300.0,33.3534,33.3684,33.3385,33.346,445300.0
2014-07-28 13:45:00,44.63,44.63,44.61,44.62,864800.0,33.346,33.346,33.331,33.3385,864800.0
2014-07-28 13:50:00,44.61,44.62,44.59,44.59,645100.0,33.331,33.3385,33.3161,33.3161,645100.0
2014-07-28 13:55:00,44.59,44.61,44.59,44.61,349200.0,33.3161,33.331,33.3161,33.331,349200.0
2014-07-28 14:00:00,44.6,44.62,44.6,44.61,77000.0,33.3236,33.3385,33.3236,33.331,77000.0
2014-07-28 14:05:00,44.62,44.62,44.6,44.61,72800.0,33.3385,33.3385,33.3236,33.331,72800.0
2014-07-28 14:10:00,44.61,44.61,44.6,44.61,391200.0,33.331,33.331,33.3236,33.331,391200.0
2014-07-28 14:15:00,44.61,44.61,44.58,44.59,238000.0,33.331,33.331,33.3086,33.3161,238000.0
2014-07-28 14:20:00,44.59,44.59,44.58,44.59,50000.0,33.3161,33.3161,33.3086,33.3161,50000.0
2014-07-28 14:25:00,44.58,44.6,44.58,44.59,103000.0,33.3086,33.3236,33.3086,33.3161,103000.0
2014-07-28 14:30:00,44.59,44.59,44.58,44.59,83200.0,33.3161,33.3161,33.3086,33.3161,83200.0
2014-07-28 14:35:00,44.59,44.59,44.57,44.57,221100.0,33.3161,33.3161,33.3011,33.3011,221100.0
2014-07-28 14:40:00,44.57,44.57,44.54,44.54,101100.0,33.3011,33.3011,33.2787,33.2787,101100.0
2014-07-28 14:45:00,44.54,44.56,44.54,44.56,307500.0,33.2787,33.2937,33.2787,33.2937,307500.0
2014-07-28 14:50:00,44.56,44.58,44.56,44.57,104600.0,33.2937,33.3086,33.2937,33.3011,104600.0
2014-07-28 14:55:00,44.57,44.58,44.56,44.58,551400.0,33.3011,33.3086,33.2937,33.3086,551400.0
2014-07-28 15:00:00,44.58,44.59,44.57,44.58,91500.0,33.3086,33.3161,33.3011,33.3086,91500.0
2014-07-28 15:05:00,44.58,44.59,44.57,44.58,186700.0,33.3086,33.3161,33.3011,33.3086,186700.0
2014-07-28 15:10:00,44.58,44.59,44.57,44.58,149100.0,33.3086,33.3161,33.3011,33.3086,149100.0
2014-07-28 15:15:00,44.58,44.59,44.57,44.58,173400.0,33.3086,33.3161,33.3011,33.3086,173400.0
2014-07-28 15:20:00,44.58,44.58,44.56,44.58,344600.0,33.3086,33.3086,33.2937,33.3086,344600.0
2014-07-28 15:25:00,44.58,44.58,44.57,44.58,112600.0,33.3086,33.3086,33.3011,33.3086,112600.0
2014-07-28 15:30:00,44.58,44.59,44.57,44.58,111000.0,33.3086,33.3161,33.3011,33.3086,111000.0
2014-07-28 15:35:00,44.58,44.59,44.57,44.58,230100.0,33.3086,33.3161,33.3011,33.3086,230100.0
2014-07-28 15:40:00,44.58,44.59,44.57,44.58,602400.0,33.3086,33.3161,33.3011,33.3086,602400.0
2014-07-28 15:45:00,44.58,44.58,44.56,44.57,131900.0,33.3086,33.3086,33.2937,33.3011,131900.0
2014-07-28 15:50:00,44.56,44.57,44.54,44.55,323300.0,33.2937,33.3011,33.2787,33.2862,323300.0
2014-07-28 15:55:00,44.55,44.57,44.55,44.55,439000.0,33.2862,33.3011,33.2862,33.2862,439000.0
2014-07-29 09:30:00,44.61,44.61,44.55,44.57,103200.0,33.331,33.331,33.2862,33.3011,103200.0
2014-07-29 09:35:00,44.57,44.58,44.52,44.56,43400.0,33.3011,33.3086,33.2638,33.2937,43400.0
2014-07-29 09:40:00,44.56,44.6,44.56,44.59,45800.0,33.2937,33.3236,33.2937,33.3161,45800.0
2014-07-29 09:45:00,44.59,44.62,44.59,44.62,90100.0,33.3161,33.3385,33.3161,33.3385,90100.0
2014-07-29 09:50:00,44.62,44.66,44.6,44.66,115700.0,33.3385,33.3684,33.3236,33.3684,115700.0
2014-07-29 09:55:00,44.65,44.68,44.64,44.66,111300.0,33.3609,33.3833,33.3534,33.3684,111300.0
2014-07-29 10:00:00,44.67,44.69,44.66,44.66,61800.0,33.3759,33.3908,33.3684,33.3684,61800.0
2014-07-29 10:05:00,44.65,44.71,44.65,44.69,74400.0,33.3609,33.4058,33.3609,33.3908,74400.0
2014-07-29 10:10:00,44.69,44.73,44.69,44.71,1482800.0,33.3908,33.4207,33.3908,33.4058,1482800.0
2014-07-29 10:15:00,44.71,44.73,44.7,44.71,43700.0,33.4058,33.4207,33.3983,33.4058,43700.0
2014-07-29 10:20:00,44.7,44.71,44.67,44.67,31200.0,33.3983,33.4058,33.3759,33.3759,31200.0
2014-07-29 10:25:00,44.67,44.69,44.66,44.68,54800.0,33.3759,33.3908,33.3684,33.3833,54800.0
2014-07-29 10:30:00,44.68,44.68,44.66,44.68,47300.0,33.3833,33.3833,33.3684,33.3833,47300.0
2014-07-29 10:35:00,44.67,44.68,44.66,44.68,30400.0,33.3759,33.3833,33.3684,33.3833,30400.0
2014-07-29 10:40:00,44.67,44.68,44.66,44.67,36500.0,33.3759,33.3833,33.3684,33.3759,36500.0
2014-07-29 10:45:00,44.68,44.68,44.66,44.66,23200.0,33.3833,33.3833,33.3684,33.3684,23200.0
2014-07-29 10:50:00,44.66,44.66,44.6,44.63,35000.0,33.3684,33.3684,33.3236,33.346,35000.0
2014-07-29 10:55:00,44.63,44.64,44.61,44.61,38400.0,33.346,33.3534,33.331,33.331,38400.0
2014-07-29 11:00:00,44.62,44.63,44.58,44.58,168600.0,33.3385,33.346,33.3086,33.3086,168600.0
2014-07-29 11:05:00,44.58,44.59,44.53,44.54,293500.0,33.3086,33.3161,33.2713,33.2787,293500.0
2014-07-29 11:10:00,44.54,44.54,44.5,44.54,91800.0,33.2787,33.2787,33.2488,33.2787,91800.0
2014-07-29 11:15:00,44.53,44.56,44.53,44.56,48100.0,33.2713,33.2937,33.2713,33.2937,48100.0
2014-07-29 11:20:00,44.56,44.57,44.55,44.56,112500.0,33.2937,33.3011,33.2862,33.2937,112500.0
2014-07-29 11:25:00,44.56,44.58,44.55,44.55,18000.0,33.2937,33.3086,33.2862,33.2862,18000.0
2014-07-29 11:30:00,44.55,44.55,44.51,44.51,23700.0,33.2862,33.2862,33.2563,33.2563,23700.0
2014-07-29 11:35:00,44.51,44.52,44.49,44.49,35500.0,33.2563,33.2638,33.2414,33.2414,35500.0
2014-07-29 11:40:00,44.49,44.5,44.48,44.5,7700.0,33.2414,33.2488,33.2339,33.2488,7700.0
2014-07-29 11:45:00,44.5,44.51,44.48,44.49,22600.0,33.2488,33.2563,33.2339,33.2414,22600.0
2014-07-29 11:50:00,44.5,44.51,44.48,44.48,33800.0,33.2488,33.2563,33.2339,33.2339,33800.0
2014-07-29 11:55:00,44.49,44.51,44.48,44.5,60800.0,33.2414,33.2563,33.2339,33.2488,60800.0
2014-07-29 12:00:00,44.51,44.51,44.48,44.49,22500.0,33.2563,33.2563,33.2339,33.2414,22500.0
2014-07-29 12:05:00,44.5,44.5,44.49,44.5,7600.0,33.2488,33.2488,33.2414,33.2488,7600.0
2014-07-29 12:10:00,44.49,44.52,44.49,44.52,49000.0,33.2414,33.2638,33.2414,33.2638,49000.0
2014-07-29 12:15:00,44.53,44.54,44.51,44.52,45500.0,33.2713,33.2787,33.2563,33.2638,45500.0
2014-07-29 12:20:00,44.52,44.58,44.52,44.58,87300.0,33.2638,33.3086,33.2638,33.3086,87300.0
2014-07-29 12:25:00,44.57,44.58,44.57,44.58,6400.0,33.3011,33.3086,33.3011,33.3086,6400.0
2014-07-29 12:30:00,44.58,44.58,44.57,44.57,12600.0,33.3086,33.3086,33.3011,33.3011,12600.0
2014-07-29 12:35:00,44.58,44.6,44.57,44.59,21600.0,33.3086,33.3236,33.3011,33.3161,21600.0
2014-07-29 12:40:00,44.59,44.6,44.58,44.6,64100.0,33.3161,33.3236,33.3086,33.3236,64100.0
2014-07-29 12:45:00,44.59,44.61,44.59,44.6,30800.0,33.3161,33.331,33.3161,33.3236,30800.0
2014-07-29 12:50:00,44.6,44.61,44.6,44.61,14600.0,33.3236,33.331,33.3236,33.331,14600.0
2014-07-29 12:55:00,44.61,44.63,44.61,44.62,84300.0,33.331,33.346,33.331,33.3385,84300.0
2014-07-29 13:00:00,44.63,44.63,44.6,44.6,24000.0,33.346,33.346,33.3236,33.3236,24000.0
2014-07-29 13:05:00,44.6,44.62,44.6,44.62,9800.0,33.3236,33.3385,33.3236,33.3385,9800.0
2014-07-29 13:10:00,44.61,44.62,44.58,44.58,44900.0,33.331,33.3385,33.3086,33.3086,44900.0
2014-07-29 13:15:00,44.59,44.59,44.57,44.59,49700.0,33.3161,33.3161,33.3011,33.3161,49700.0
2014-07-29 13:20:00,44.6,44.62,44.59,44.61,27900.0,33.3236,33.3385,33.3161,33.331,27900.0
2014-07-29 13:25:00,44.62,44.62,44.61,44.61,15700.0,33.3385,33.3385,33.331,33.331,15700.0
2014-07-29 13:30:00,44.6,44.61,44.6,44.61,5500.0,33.3236,33.331,33.3236,33.331,5500.0
2014-07-29 13:35:00,44.6,44.61,44.58,44.58,11800.0,33.3236,33.331,33.3086,33.3086,11800.0
2014-07-29 13:40:00,44.58,44.6,44.58,44.6,20400.0,33.3086,33.3236,33.3086,33.3236,20400.0
2014-07-29 13:45:00,44.59,44.6,44.59,44.59,3400.0,33.3161,33.3236,33.3161,33.3161,3400.0
2014-07-29 13:50:00,44.59,44.6,44.58,44.59,33500.0,33.3161,33.3236,33.3086,33.3161,33500.0
2014-07-29 13:55:00,44.59,44.6,44.59,44.59,7700.0,33.3161,33.3236,33.3161,33.3161,7700.0
2014-07-29 14:00:00,44.59,44.6,44.56,44.57,141900.0,33.3161,33.3236,33.2937,33.3011,141900.0
2014-07-29 14:05:00,44.57,44.57,44.56,44.57,6200.0,33.3011,33.3011,33.2937,33.3011,6200.0
2014-07-29 14:10:00,44.57,44.58,44.55,44.58,29600.0,33.3011,33.3086,33.2862,33.3086,29600.0
2014-07-29 14:15:00,44.57,44.58,44.54,44.54,53500.0,33.3011,33.3086,33.2787,33.2787,53500.0
2014-07-29 14:20:00,44.54,44.54,44.47,44.48,28800.0,33.2787,33.2787,33.2264,33.2339,28800.0
2014-07-29 14:25:00,44.48,44.48,44.43,44.47,65400.0,33.2339,33.2339,33.1965,33.2264,65400.0
2014-07-29 14:30:00,44.47,44.48,44.47,44.48,25900.0,33.2264,33.2339,33.2264,33.2339,25900.0
2014-07-29 14:35:00,44.48,44.49,44.47,44.47,31400.0,33.2339,33.2414,33.2264,33.2264,31400.0
2014-07-29 14:40:00,44.47,44.48,44.46,44.46,64300.0,33.2264,33.2339,33.219,33.219,64300.0
2014-07-29 14:45:00,44.46,44.49,44.46,44.48,44700.0,33.219,33.2414,33.219,33.2339,44700.0
2014-07-29 14:50:00,44.48,44.48,44.45,44.46,37500.0,33.2339,33.2339,33.2115,33.219,37500.0
2014-07-29 14:55:00,44.46,44.47,44.46,44.46,64500.0,33.219,33.2264,33.219,33.219,64500.0
2014-07-29 15:00:00,44.45,44.45,44.42,44.44,109800.0,33.2115,33.2115,33.1891,33.204,109800.0
2014-07-29 15:05:00,44.44,44.46,44.44,44.44,52900.0,33.204,33.219,33.204,33.204,52900.0
2014-07-29 15:10:00,44.43,44.44,44.42,44.44,73400.0,33.1965,33.204,33.1891,33.204,73400.0
2014-07-29 15:15:00,44.44,44.44,44.42,44.43,55200.0,33.204,33.204,33.1891,33.1965,55200.0
2014-07-29 15:20:00,44.43,44.45,44.42,44.44,79100.0,33.1965,33.2115,33.1891,33.204,79100.0
2014-07-29 15:25:00,44.44,44.44,44.4,44.4,101500.0,33.204,33.204,33.1741,33.1741,101500.0
2014-07-29 15:30:00,44.4,44.41,44.38,44.38,97000.0,33.1741,33.1816,33.1592,33.1592,97000.0
2014-07-29 15:35:00,44.38,44.41,44.38,44.41,127800.0,33.1592,33.1816,33.1592,33.1816,127800.0
2014-07-29 15:40:00,44.41,44.41,44.38,44.38,52700.0,33.1816,33.1816,33.1592,33.1592,52700.0
2014-07-29 15:45:00,44.38,44.41,44.35,44.41,141000.0,33.1592,33.1816,33.1368,33.1816,141000.0
2014-07-29 15:50:00,44.4,44.41,44.38,44.39,100900.0,33.1741,33.1816,33.1592,33.1667,100900.0
2014-07-29 15:55:00,44.38,44.39,44.35,44.35,297200.0,33.1592,33.1667,33.1368,33.1368,297200.0
2014-07-30 09:30:00,44.43,44.49,44.21,44.23,982300.0,33.1965,33.2414,33.0322,33.0471,982300.0
2014-07-30 09:35:00,44.23,44.24,44.08,44.08,290300.0,33.0471,33.0546,32.935,32.935,290300.0
2014-07-30 09:40:00,44.08,44.09,44.03,44.05,203400.0,32.935,32.9425,32.8977,32.9126,203400.0
2014-07-30 09:45:00,44.05,44.2,44.02,44.19,259200.0,32.9126,33.0247,32.8902,33.0172,259200.0
2014-07-30 09:50:00,44.19,44.21,44.1,44.1,771600.0,33.0172,33.0322,32.95,32.95,771600.0
2014-07-30 09:55:00,44.09,44.13,44.06,44.07,259100.0,32.9425,32.9724,32.9201,32.9276,259100.0
2014-07-30 10:00:00,44.07,44.11,44.04,44.06,175600.0,32.9276,32.9575,32.9052,32.9201,175600.0
2014-07-30 10:05:00,44.06,44.08,44.04,44.07,74900.0,32.9201,32.935,32.9052,32.9276,74900.0
2014-07-30 10:10:00,44.07,44.09,44.06,44.07,26600.0,32.9276,32.9425,32.9201,32.9276,26600.0
2014-07-30 10:15:00,44.06,44.07,44.02,44.05,71000.0,32.9201,32.9276,32.8902,32.9126,71000.0
2014-07-30 10:20:00,44.05,44.09,44.04,44.08,116200.0,32.9126,32.9425,32.9052,32.935,116200.0
2014-07-30 10:25:00,44.07,44.07,44.05,44.07,84100.0,32.9276,32.9276,32.9126,32.9276,84100.0
2014-07-30 10:30:00,44.07,44.07,44.04,44.05,76000.0,32.9276,32.9276,32.9052,32.9126,76000.0
2014-07-30 10:35:00,44.06,44.08,44.03,44.03,23700.0,32.9201,32.935,32.8977,32.8977,23700.0
2014-07-30 10:40:00,44.03,44.04,43.99,43.99,119400.0,32.8977,32.9052,32.8678,32.8678,119400.0
2014-07-30 10:45:00,43.99,44.03,43.97,44.03,39800.0,32.8678,32.8977,32.8528,32.8977,39800.0
2014-07-30 10:50:00,44.02,44.05,44.02,44.02,29300.0,32.8902,32.9126,32.8902,32.8902,29300.0
2014-07-30 10:55:00,44.03,44.04,44.01,44.02,17200.0,32.8977,32.9052,32.8827,32.8902,17200.0
2014-07-30 11:00:00,44.02,44.03,43.97,43.98,31000.0,32.8902,32.8977,32.8528,32.8603,31000.0
2014-07-30 11:05:00,43.99,44.03,43.97,44.02,65600.0,32.8678,32.8977,32.8528,32.8902,65600.0
2014-07-30 11:10:00,44.02,44.05,44.01,44.05,28300.0,32.8902,32.9126,32.8827,32.9126,28300.0
2014-07-30 11:15:00,44.05,44.08,44.05,44.05,111700.0,32.9126,32.935,32.9126,32.9126,111700.0
2014-07-30 11:20:00,44.05,44.07,44.05,44.07,30300.0,32.9126,32.9276,32.9126,32.9276,30300.0
2014-07-30 11:25:00,44.07,44.07,44.06,44.07,17400.0,32.9276,32.9276,32.9201,32.9276,17400.0
2014-07-30 11:30:00,44.07,44.07,44.04,44.04,30300.0,32.9276,32.9276,32.9052,32.9052,30300.0
2014-07-30 11:35:00,44.04,44.04,44.02,44.02,21200.0,32.9052,32.9052,32.8902,32.8902,21200.0
2014-07-30 11:40:00,44.02,44.04,44.02,44.02,17700.0,32.8902,32.9052,32.8902,32.8902,17700.0
2014-07-30 11:45:00,44.01,44.02,43.97,43.97,24800.0,32.8827,32.8902,32.8528,32.8528,24800.0
2014-07-30 11:50:00,43.97,43.99,43.96,43.97,17000.0,32.8528,32.8678,32.8454,32.8528,17000.0
2014-07-30 11:55:00,43.97,43.97,43.96,43.97,18300.0,32.8528,32.8528,32.8454,32.8528,18300.0
2014-07-30 12:00:00,43.97,44.0,43.97,43.98,133100.0,32.8528,32.8753,32.8528,32.8603,133100.0
2014-07-30 12:05:00,43.98,44.0,43.94,43.94,98000.0,32.8603,32.8753,32.8304,32.8304,98000.0
2014-07-30 12:10:00,43.94,44.0,43.94,43.98,103900.0,32.8304,32.8753,32.8304,32.8603,103900.0
2014-07-30 12:15:00,43.97,43.98,43.97,43.98,22800.0,32.8528,32.8603,32.8528,32.8603,22800.0
2014-07-30 12:20:00,43.97,44.01,43.97,44.01,64200.0,32.8528,32.8827,32.8528,32.8827,64200.0
2014-07-30 12:25:00,44.0,44.01,43.98,43.98,21700.0,32.8753,32.8827,32.8603,32.8603,21700.0
2014-07-30 12:30:00,43.99,43.99,43.98,43.98,92900.0,32.8678,32.8678,32.8603,32.8603,92900.0
2014-07-30 12:35:00,43.98,44.02,43.98,44.02,224300.0,32.8603,32.8902,32.8603,32.8902,224300.0
2014-07-30 12:40:00,44.02,44.04,44.02,44.02,15500.0,32.8902,32.9052,32.8902,32.8902,15500.0
2014-07-30 12:45:00,44.02,44.04,44.02,44.04,40200.0,32.8902,32.9052,32.8902,32.9052,40200.0
2014-07-30 12:50:00,44.03,44.03,44.02,44.02,6800.0,32.8977,32.8977,32.8902,32.8902,6800.0
2014-07-30 12:55:00,44.03,44.04,44.02,44.04,16900.0,32.8977,32.9052,32.8902,32.9052,16900.0
2014-07-30 13:00:00,44.03,44.04,43.98,43.98,85700.0,32.8977,32.9052,32.8603,32.8603,85700.0
2014-07-30 13:05:00,43.98,43.98,43.96,43.96,34200.0,32.8603,32.8603,32.8454,32.8454,34200.0
2014-07-30 13:10:00,43.96,43.97,43.95,43.95,12000.0,32.8454,32.8528,32.8379,32.8379,12000.0
2014-07-30 13:15:00,43.95,43.96,43.93,43.93,19900.0,32.8379,32.8454,32.823,32.823,19900.0
2014-07-30 13:20:00,43.92,43.95,43.91,43.94,56000.0,32.8155,32.8379,32.808,32.8304,56000.0
2014-07-30 13:25:00,43.94,43.94,43.91,43.92,23800.0,32.8304,32.8304,32.808,32.8155,23800.0
2014-07-30 13:30:00,43.92,43.95,43.91,43.95,42700.0,32.8155,32.8379,32.808,32.8379,42700.0
2014-07-30 13:35:00,43.94,43.95,43.94,43.94,11600.0,32.8304,32.8379,32.8304,32.8304,11600.0
2014-07-30 13:40:00,43.94,43.97,43.94,43.97,50800.0,32.8304,32.8528,32.8304,32.8528,50800.0
2014-07-30 13:45:00,43.97,43.97,43.96,43.97,4400.0,32.8528,32.8528,32.8454,32.8528,4400.0
2014-07-30 13:50:00,43.97,43.99,43.94,43.95,114700.0,32.8528,32.8678,32.8304,32.8379,114700.0
2014-07-30 13:55:00,43.94,43.96,43.92,43.94,481300.0,32.8304,32.8454,32.8155,32.8304,481300.0
2014-07-30 14:00:00,43.94,44.04,43.9,43.95,1278500.0,32.8304,32.9052,32.8005,32.8379,1278500.0
2014-07-30 14:05:00,43.95,44.02,43.95,44.0,1077400.0,32.8379,32.8902,32.8379,32.8753,1077400.0
2014-07-30 14:10:00,44.0,44.02,44.0,44.01,848700.0,32.8753,32.8902,32.8753,32.8827,848700.0
2014-07-30 14:15:00,44.0,44.01,43.98,44.0,311500.0,32.8753,32.8827,32.8603,32.8753,311500.0
2014-07-30 14:20:00,44.0,44.01,43.96,44.0,85600.0,32.8753,32.8827,32.8454,32.8753,85600.0
2014-07-30 14:25:00,44.0,44.02,43.98,44.01,826300.0,32.8753,32.8902,32.8603,32.8827,826300.0
2014-07-30 14:30:00,44.01,44.02,43.97,43.98,249900.0,32.8827,32.8902,32.8528,32.8603,249900.0
2014-07-30 14:35:00,43.99,44.01,43.98,44.0,211000.0,32.8678,32.8827,32.8603,32.8753,211000.0
2014-07-30 14:40:00,44.0,44.01,43.99,43.99,170300.0,32.8753,32.8827,32.8678,32.8678,170300.0
2014-07-30 14:45:00,43.99,43.99,43.91,43.93,448600.0,32.8678,32.8678,32.808,32.823,448600.0
2014-07-30 14:50:00,43.94,43.95,43.93,43.95,18900.0,32.8304,32.8379,32.823,32.8379,18900.0
2014-07-30 14:55:00,43.95,43.97,43.94,43.96,20500.0,32.8379,32.8528,32.8304,32.8454,20500.0
2014-07-30 15:00:00,43.96,43.97,43.91,43.94,184700.0,32.8454,32.8528,32.808,32.8304,184700.0
2014-07-30 15:05:00,43.94,43.97,43.92,43.96,168500.0,32.8304,32.8528,32.8155,32.8454,168500.0
2014-07-30 15:10:00,43.96,43.98,43.95,43.97,134100.0,32.8454,32.8603,32.8379,32.8528,134100.0
2014-07-30 15:15:00,43.98,44.02,43.97,44.01,1093100.0,32.8603,32.8902,32.8528,32.8827,1093100.0
2014-07-30 15:20:00,44.01,44.02,43.99,44.0,799400.0,32.8827,32.8902,32.8678,32.8753,799400.0
2014-07-30 15:25:00,44.0,44.01,43.99,44.0,561400.0,32.8753,32.8827,32.8678,32.8753,561400.0
2014-07-30 15:30:00,44.0,44.0,43.98,44.0,147900.0,32.8753,32.8753,32.8603,32.8753,147900.0
2014-07-30 15:35:00,44.0,44.0,43.98,43.98,162200.0,32.8753,32.8753,32.8603,32.8603,162200.0
2014-07-30 15:40:00,43.99,44.0,43.98,43.98,104300.0,32.8678,32.8753,32.8603,32.8603,104300.0
2014-07-30 15:45:00,43.99,43.99,43.96,43.98,160300.0,32.8678,32.8678,32.8454,32.8603,160300.0
2014-07-30 15:50:00,43.98,43.98,43.92,43.92,526100.0,32.8603,32.8603,32.8155,32.8155,526100.0
2014-07-30 15:55:00,43.93,43.93,43.89,43.91,1029500.0,32.823,32.823,32.7931,32.808,1029500.0
2014-07-31 09:30:00,43.52,43.56,43.5,43.56,890000.0,32.5166,32.5465,32.5017,32.5465,890000.0
2014-07-31 09:35:00,43.56,43.57,43.52,43.54,234700.0,32.5465,32.554,32.5166,32.5316,234700.0
2014-07-31 09:40:00,43.54,43.58,43.53,43.57,380800.0,32.5316,32.5615,32.5241,32.554,380800.0
2014-07-31 09:45:00,43.57,43.64,43.56,43.63,190600.0,32.554,32.6063,32.5465,32.5988,190600.0
2014-07-31 09:50:00,43.64,43.64,43.56,43.58,219100.0,32.6063,32.6063,32.5465,32.5615,219100.0
2014-07-31 09:55:00,43.58,43.59,43.53,43.54,361100.0,32.5615,32.5689,32.5241,32.5316,361100.0
2014-07-31 10:00:00,43.55,43.58,43.52,43.57,86600.0,32.539,32.5615,32.5166,32.554,86600.0
2014-07-31 10:05:00,43.58,43.59,43.52,43.54,87100.0,32.5615,32.5689,32.5166,32.5316,87100.0
2014-07-31 10:10:00,43.54,43.6,43.54,43.6,64200.0,32.5316,32.5764,32.5316,32.5764,64200.0
2014-07-31 10:15:00,43.6,43.63,43.59,43.63,184900.0,32.5764,32.5988,32.5689,32.5988,184900.0
2014-07-31 10:20:00,43.63,43.64,43.59,43.59,53600.0,32.5988,32.6063,32.5689,32.5689,53600.0
2014-07-31 10:25:00,43.59,43.6,43.53,43.58,147400.0,32.5689,32.5764,32.5241,32.5615,147400.0
2014-07-31 10:30:00,43.58,43.58,43.55,43.56,75700.0,32.5615,32.5615,32.539,32.5465,75700.0
2014-07-31 10:35:00,43.55,43.57,43.53,43.57,258200.0,32.539,32.554,32.5241,32.554,258200.0
2014-07-31 10:40:00,43.57,43.58,43.56,43.58,129800.0,32.554,32.5615,32.5465,32.5615,129800.0
2014-07-31 10:45:00,43.58,43.58,43.56,43.57,109500.0,32.5615,32.5615,32.5465,32.554,109500.0
2014-07-31 10:50:00,43.57,43.58,43.54,43.54,58400.0,32.554,32.5615,32.5316,32.5316,58400.0
2014-07-31 10:55:00,43.54,43.54,43.46,43.46,111600.0,32.5316,32.5316,32.4718,32.4718,111600.0
2014-07-31 11:00:00,43.46,43.53,43.46,43.53,88900.0,32.4718,32.5241,32.4718,32.5241,88900.0
2014-07-31 11:05:00,43.52,43.53,43.5,43.53,48100.0,32.5166,32.5241,32.5017,32.5241,48100.0
2014-07-31 11:10:00,43.53,43.53,43.48,43.49,50500.0,32.5241,32.5241,32.4867,32.4942,50500.0
2014-07-31 11:15:00,43.49,43.5,43.47,43.48,37300.0,32.4942,32.5017,32.4793,32.4867,37300.0
2014-07-31 11:20:00,43.48,43.52,43.47,43.51,62500.0,32.4867,32.5166,32.4793,32.5092,62500.0
2014-07-31 11:25:00,43.51,43.52,43.46,43.46,48900.0,32.5092,32.5166,32.4718,32.4718,48900.0
2014-07-31 11:30:00,43.47,43.49,43.47,43.48,47400.0,32.4793,32.4942,32.4793,32.4867,47400.0
2014-07-31 11:35:00,43.49,43.5,43.46,43.5,56800.0,32.4942,32.5017,32.4718,32.5017,56800.0
2014-07-31 11:40:00,43.5,43.52,43.49,43.49,27100.0,32.5017,32.5166,32.4942,32.4942,27100.0
2014-07-31 11:45:00,43.48,43.5,43.44,43.48,50800.0,32.4867,32.5017,32.4569,32.4867,50800.0
2014-07-31 11:50:00,43.47,43.47,43.42,43.43,112800.0,32.4793,32.4793,32.4419,32.4494,112800.0
2014-07-31 11:55:00,43.44,43.44,43.4,43.42,75000.0,32.4569,32.4569,32.427,32.4419,75000.0
2014-07-31 12:00:00,43.42,43.43,43.39,43.43,36200.0,32.4419,32.4494,32.4195,32.4494,36200.0
2014-07-31 12:05:00,43.44,43.45,43.41,43.43,15400.0,32.4569,32.4643,32.4344,32.4494,15400.0
2014-07-31 12:10:00,43.43,43.43,43.38,43.41,82600.0,32.4494,32.4494,32.412,32.4344,82600.0
2014-07-31 12:15:00,43.4,43.41,43.39,43.4,21800.0,32.427,32.4344,32.4195,32.427,21800.0
2014-07-31 12:20:00,43.41,43.44,43.4,43.43,18700.0,32.4344,32.4569,32.427,32.4494,18700.0
2014-07-31 12:25:00,43.42,43.44,43.41,43.43,46100.0,32.4419,32.4569,32.4344,32.4494,46100.0
2014-07-31 12:30:00,43.43,43.45,43.43,43.43,272900.0,32.4494,32.4643,32.4494,32.4494,272900.0
2014-07-31 12:35:00,43.44,43.44,43.42,43.44,20700.0,32.4569,32.4569,32.4419,32.4569,20700.0
2014-07-31 12:40:00,43.43,43.45,43.42,43.44,56800.0,32.4494,32.4643,32.4419,32.4569,56800.0
2014-07-31 12:45:00,43.44,43.46,43.44,43.46,7400.0,32.4569,32.4718,32.4569,32.4718,7400.0
2014-07-31 12:50:00,43.46,43.48,43.44,43.46,71800.0,32.4718,32.4867,32.4569,32.4718,71800.0
2014-07-31 12:55:00,43.47,43.47,43.46,43.47,11100.0,32.4793,32.4793,32.4718,32.4793,11100.0
2014-07-31 13:00:00,43.47,43.47,43.45,43.45,142700.0,32.4793,32.4793,32.4643,32.4643,142700.0
2014-07-31 13:05:00,43.46,43.46,43.43,43.44,136300.0,32.4718,32.4718,32.4494,32.4569,136300.0
2014-07-31 13:10:00,43.44,43.45,43.43,43.44,32200.0,32.4569,32.4643,32.4494,32.4569,32200.0
2014-07-31 13:15:00,43.43,43.44,43.4,43.42,54100.0,32.4494,32.4569,32.427,32.4419,54100.0
2014-07-31 13:20:00,43.43,43.43,43.38,43.38,24700.0,32.4494,32.4494,32.412,32.412,24700.0
2014-07-31 13:25:00,43.38,43.42,43.37,43.42,74000.0,32.412,32.4419,32.4046,32.4419,74000.0
2014-07-31 13:30:00,43.42,43.43,43.41,43.43,189900.0,32.4419,32.4494,32.4344,32.4494,189900.0
2014-07-31 13:35:00,43.43,43.45,43.42,43.42,290700.0,32.4494,32.4643,32.4419,32.4419,290700.0
2014-07-31 13:40:00,43.42,43.44,43.4,43.4,43500.0,32.4419,32.4569,32.427,32.427,43500.0
2014-07-31 13:45:00,43.41,43.41,43.37,43.41,123100.0,32.4344,32.4344,32.4046,32.4344,123100.0
2014-07-31 13:50:00,43.41,43.41,43.38,43.39,36800.0,32.4344,32.4344,32.412,32.4195,36800.0
2014-07-31 13:55:00,43.38,43.4,43.37,43.39,45800.0,32.412,32.427,32.4046,32.4195,45800.0
2014-07-31 14:00:00,43.4,43.42,43.39,43.41,38200.0,32.427,32.4419,32.4195,32.4344,38200.0
2014-07-31 14:05:00,43.41,43.44,43.41,43.43,207200.0,32.4344,32.4569,32.4344,32.4494,207200.0
2014-07-31 14:10:00,43.42,43.42,43.4,43.41,48200.0,32.4419,32.4419,32.427,32.4344,48200.0
2014-07-31 14:15:00,43.42,43.43,43.37,43.39,55700.0,32.4419,32.4494,32.4046,32.4195,55700.0
2014-07-31 14:20:00,43.39,43.4,43.37,43.37,50100.0,32.4195,32.427,32.4046,32.4046,50100.0
2014-07-31 14:25:00,43.38,43.41,43.37,43.41,27400.0,32.412,32.4344,32.4046,32.4344,27400.0
2014-07-31 14:30:00,43.41,43.41,43.38,43.4,46100.0,32.4344,32.4344,32.412,32.427,46100.0
2014-07-31 14:35:00,43.4,43.4,43.36,43.37,41900.0,32.427,32.427,32.3971,32.4046,41900.0
2014-07-31 14:40:00,43.38,43.38,43.33,43.33,53600.0,32.412,32.412,32.3747,32.3747,53600.0
2014-07-31 14:45:00,43.33,43.33,43.27,43.29,118700.0,32.3747,32.3747,32.3298,32.3448,118700.0
2014-07-31 14:50:00,43.3,43.31,43.28,43.28,55800.0,32.3522,32.3597,32.3373,32.3373,55800.0
2014-07-31 14:55:00,43.27,43.28,43.22,43.23,173700.0,32.3298,32.3373,32.2925,32.2999,173700.0
2014-07-31 15:00:00,43.22,43.27,43.22,43.26,47100.0,32.2925,32.3298,32.2925,32.3224,47100.0
2014-07-31 15:05:00,43.27,43.27,43.24,43.25,67200.0,32.3298,32.3298,32.3074,32.3149,67200.0
2014-07-31 15:10:00,43.25,43.25,43.19,43.19,163200.0,32.3149,32.3149,32.2701,32.2701,163200.0
2014-07-31 15:15:00,43.19,43.21,43.17,43.21,131600.0,32.2701,32.285,32.2551,32.285,131600.0
2014-07-31 15:20:00,43.2,43.2,43.16,43.18,221400.0,32.2775,32.2775,32.2476,32.2626,221400.0
2014-07-31 15:25:00,43.18,43.2,43.16,43.18,179600.0,32.2626,32.2775,32.2476,32.2626,179600.0
2014-07-31 15:30:00,43.18,43.21,43.17,43.2,164800.0,32.2626,32.285,32.2551,32.2775,164800.0
2014-07-31 15:35:00,43.2,43.23,43.19,43.22,268200.0,32.2775,32.2999,32.2701,32.2925,268200.0
2014-07-31 15:40:00,43.22,43.23,43.17,43.17,283300.0,32.2925,32.2999,32.2551,32.2551,283300.0
2014-07-31 15:45:00,43.18,43.18,43.14,43.16,321000.0,32.2626,32.2626,32.2327,32.2476,321000.0
2014-07-31 15:50:00,43.16,43.17,43.14,43.16,377300.0,32.2476,32.2551,32.2327,32.2476,377300.0
2014-07-31 15:55:00,43.16,43.18,43.12,43.13,1083300.0,32.2476,32.2626,32.2178,32.2252,1083300.0
2014-08-01 09:30:00,43.08,43.32,43.08,43.32,254600.0,32.1879,32.3672,32.1879,32.3672,254600.0
2014-08-01 09:35:00,43.32,43.37,43.3,43.36,214500.0,32.3672,32.4046,32.3522,32.3971,214500.0
2014-08-01 09:40:00,43.36,43.41,43.34,43.34,205500.0,32.3971,32.4344,32.3821,32.3821,205500.0
2014-08-01 09:45:00,43.34,43.4,43.33,43.4,265000.0,32.3821,32.427,32.3747,32.427,265000.0
2014-08-01 09:50:00,43.39,43.47,43.37,43.45,216200.0,32.4195,32.4793,32.4046,32.4643,216200.0
2014-08-01 09:55:00,43.45,43.49,43.43,43.47,505600.0,32.4643,32.4942,32.4494,32.4793,505600.0
2014-08-01 10:00:00,43.48,43.53,43.43,43.49,174200.0,32.4867,32.5241,32.4494,32.4942,174200.0
2014-08-01 10:05:00,43.5,43.51,43.46,43.5,175400.0,32.5017,32.5092,32.4718,32.5017,175400.0
2014-08-01 10:10:00,43.51,43.52,43.45,43.46,223500.0,32.5092,32.5166,32.4643,32.4718,223500.0
2014-08-01 10:15:00,43.47,43.51,43.45,43.45,245800.0,32.4793,32.5092,32.4643,32.4643,245800.0
2014-08-01 10:20:00,43.45,43.55,43.44,43.54,495700.0,32.4643,32.539,32.4569,32.5316,495700.0
2014-08-01 10:25:00,43.55,43.6,43.54,43.57,376800.0,32.539,32.5764,32.5316,32.554,376800.0
2014-08-01 10:30:00,43.58,43.6,43.57,43.59,78100.0,32.5615,32.5764,32.554,32.5689,78100.0
2014-08-01 10:35:00,43.59,43.65,43.56,43.63,179700.0,32.5689,32.6138,32.5465,32.5988,179700.0
2014-08-01 10:40:00,43.63,43.64,43.6,43.62,408600.0,32.5988,32.6063,32.5764,32.5913,408600.0
2014-08-01 10:45:00,43.63,43.63,43.58,43.58,66000.0,32.5988,32.5988,32.5615,32.5615,66000.0
2014-08-01 10:50:00,43.59,43.63,43.59,43.62,27500.0,32.5689,32.5988,32.5689,32.5913,27500.0
2014-08-01 10:55:00,43.62,43.62,43.59,43.61,66800.0,32.5913,32.5913,32.5689,32.5839,66800.0
2014-08-01 11:00:00,43.61,43.61,43.58,43.58,48000.0,32.5839,32.5839,32.5615,32.5615,48000.0
2014-08-01 11:05:00,43.58,43.6,43.56,43.58,106100.0,32.5615,32.5764,32.5465,32.5615,106100.0
2014-08-01 11:10:00,43.58,43.58,43.53,43.54,285400.0,32.5615,32.5615,32.5241,32.5316,285400.0
2014-08-01 11:15:00,43.55,43.56,43.52,43.53,96500.0,32.539,32.5465,32.5166,32.5241,96500.0
2014-08-01 11:20:00,43.53,43.57,43.52,43.57,484000.0,32.5241,32.554,32.5166,32.554,484000.0
2014-08-01 11:25:00,43.58,43.58,43.54,43.55,28000.0,32.5615,32.5615,32.5316,32.539,28000.0
2014-08-01 11:30:00,43.56,43.58,43.53,43.54,28200.0,32.5465,32.5615,32.5241,32.5316,28200.0
2014-08-01 11:35:00,43.54,43.54,43.5,43.51,58100.0,32.5316,32.5316,32.5017,32.5092,58100.0
2014-08-01 11:40:00,43.51,43.52,43.47,43.49,69100.0,32.5092,32.5166,32.4793,32.4942,69100.0
2014-08-01 11:45:00,43.48,43.52,43.48,43.5,55400.0,32.4867,32.5166,32.4867,32.5017,55400.0
2014-08-01 11:50:00,43.49,43.49,43.43,43.43,97100.0,32.4942,32.4942,32.4494,32.4494,97100.0
2014-08-01 11:55:00,43.42,43.44,43.39,43.44,120300.0,32.4419,32.4569,32.4195,32.4569,120300.0
2014-08-01 12:00:00,43.44,43.49,43.44,43.48,133100.0,32.4569,32.4942,32.4569,32.4867,133100.0
2014-08-01 12:05:00,43.48,43.48,43.4,43.41,37800.0,32.4867,32.4867,32.427,32.4344,37800.0
2014-08-01 12:10:00,43.41,43.42,43.39,43.42,185400.0,32.4344,32.4419,32.4195,32.4419,185400.0
2014-08-01 12:15:00,43.41,43.49,43.39,43.47,67100.0,32.4344,32.4942,32.4195,32.4793,67100.0
2014-08-01 12:20:00,43.46,43.48,43.45,43.47,17400.0,32.4718,32.4867,32.4643,32.4793,17400.0
2014-08-01 12:25:00,43.47,43.48,43.43,43.44,27800.0,32.4793,32.4867,32.4494,32.4569,27800.0
2014-08-01 12:30:00,43.44,43.48,43.43,43.46,51000.0,32.4569,32.4867,32.4494,32.4718,51000.0
2014-08-01 12:35:00,43.46,43.47,43.44,43.44,14700.0,32.4718,32.4793,32.4569,32.4569,14700.0
2014-08-01 12:40:00,43.44,43.46,43.44,43.44,25100.0,32.4569,32.4718,32.4569,32.4569,25100.0
2014-08-01 12:45:00,43.44,43.44,43.41,43.41,21200.0,32.4569,32.4569,32.4344,32.4344,21200.0
2014-08-01 12:50:00,43.4,43.45,43.4,43.45,28800.0,32.427,32.4643,32.427,32.4643,28800.0
2014-08-01 12:55:00,43.44,43.48,43.44,43.44,160500.0,32.4569,32.4867,32.4569,32.4569,160500.0
2014-08-01 13:00:00,43.45,43.46,43.41,43.43,37500.0,32.4643,32.4718,32.4344,32.4494,37500.0
2014-08-01 13:05:00,43.43,43.44,43.42,43.44,80400.0,32.4494,32.4569,32.4419,32.4569,80400.0
2014-08-01 13:10:00,43.44,43.47,43.44,43.47,12000.0,32.4569,32.4793,32.4569,32.4793,12000.0
2014-08-01 13:15:00,43.47,43.48,43.43,43.47,40000.0,32.4793,32.4867,32.4494,32.4793,40000.0
2014-08-01 13:20:00,43.48,43.5,43.45,43.46,49800.0,32.4867,32.5017,32.4643,32.4718,49800.0
2014-08-01 13:25:00,43.46,43.58,43.45,43.58,109800.0,32.4718,32.5615,32.4643,32.5615,109800.0
2014-08-01 13:30:00,43.58,43.58,43.5,43.52,106200.0,32.5615,32.5615,32.5017,32.5166,106200.0
2014-08-01 13:35:00,43.53,43.58,43.52,43.58,163400.0,32.5241,32.5615,32.5166,32.5615,163400.0
2014-08-01 13:40:00,43.57,43.58,43.54,43.56,52700.0,32.554,32.5615,32.5316,32.5465,52700.0
2014-08-01 13:45:00,43.57,43.59,43.55,43.59,286200.0,32.554,32.5689,32.539,32.5689,286200.0
2014-08-01 13:50:00,43.59,43.59,43.55,43.58,53500.0,32.5689,32.5689,32.539,32.5615,53500.0
2014-08-01 13:55:00,43.59,43.62,43.57,43.61,139300.0,32.5689,32.5913,32.554,32.5839,139300.0
2014-08-01 14:00:00,43.61,43.63,43.58,43.58,70500.0,32.5839,32.5988,32.5615,32.5615,70500.0
2014-08-01 14:05:00,43.59,43.61,43.57,43.61,201400.0,32.5689,32.5839,32.554,32.5839,201400.0
2014-08-01 14:10:00,43.61,43.64,43.61,43.62,35500.0,32.5839,32.6063,32.5839,32.5913,35500.0
2014-08-01 14:15:00,43.62,43.66,43.6,43.64,182200.0,32.5913,32.6212,32.5764,32.6063,182200.0
2014-08-01 14:20:00,43.63,43.63,43.58,43.59,141800.0,32.5988,32.5988,32.5615,32.5689,141800.0
2014-08-01 14:25:00,43.59,43.59,43.57,43.58,104200.0,32.5689,32.5689,32.554,32.5615,104200.0
2014-08-01 14:30:00,43.58,43.59,43.57,43.58,21500.0,32.5615,32.5689,32.554,32.5615,21500.0
2014-08-01 14:35:00,43.58,43.62,43.58,43.62,32800.0,32.5615,32.5913,32.5615,32.5913,32800.0
2014-08-01 14:40:00,43.62,43.62,43.6,43.61,28000.0,32.5913,32.5913,32.5764,32.5839,28000.0
2014-08-01 14:45:00,43.61,43.61,43.56,43.57,51800.0,32.5839,32.5839,32.5465,32.554,51800.0
2014-08-01 14:50:00,43.57,43.58,43.54,43.54,156300.0,32.554,32.5615,32.5316,32.5316,156300.0
2014-08-01 14:55:00,43.54,43.59,43.54,43.58,51300.0,32.5316,32.5689,32.5316,32.5615,51300.0
2014-08-01 15:00:00,43.58,43.58,43.54,43.58,41500.0,32.5615,32.5615,32.5316,32.5615,41500.0
2014-08-01 15:05:00,43.57,43.6,43.56,43.56,79800.0,32.554,32.5764,32.5465,32.5465,79800.0
2014-08-01 15:10:00,43.56,43.57,43.54,43.56,36300.0,32.5465,32.554,32.5316,32.5465,36300.0
2014-08-01 15:15:00,43.56,43.61,43.56,43.61,77400.0,32.5465,32.5839,32.5465,32.5839,77400.0
2014-08-01 15:20:00,43.61,43.62,43.6,43.61,35100.0,32.5839,32.5913,32.5764,32.5839,35100.0
2014-08-01 15:25:00,43.61,43.61,43.57,43.58,64300.0,32.5839,32.5839,32.554,32.5615,64300.0
2014-08-01 15:30:00,43.58,43.59,43.56,43.58,248300.0,32.5615,32.5689,32.5465,32.5615,248300.0
2014-08-01 15:35:00,43.58,43.59,43.57,43.57,498400.0,32.5615,32.5689,32.554,32.554,498400.0
2014-08-01 15:40:00,43.58,43.58,43.55,43.55,120400.0,32.5615,32.5615,32.539,32.539,120400.0
2014-08-01 15:45:00,43.55,43.56,43.51,43.52,137900.0,32.539,32.5465,32.5092,32.5166,137900.0
2014-08-01 15:50:00,43.52,43.52,43.46,43.51,230600.0,32.5166,32.5166,32.4718,32.5092,230600.0
2014-08-01 15:55:00,43.5,43.53,43.46,43.47,817000.0,32.5017,32.5241,32.4718,32.4793,817000.0
2014-08-04 09:30:00,43.53,43.54,43.38,43.49,123700.0,32.5241,32.5316,32.412,32.4942,123700.0
2014-08-04 09:35:00,43.48,43.52,43.46,43.48,825900.0,32.4867,32.5166,32.4718,32.4867,825900.0
2014-08-04 09:40:00,43.47,43.52,43.45,43.46,167600.0,32.4793,32.5166,32.4643,32.4718,167600.0
2014-08-04 09:45:00,43.45,43.5,43.45,43.47,79100.0,32.4643,32.5017,32.4643,32.4793,79100.0
2014-08-04 09:50:00,43.47,43.49,43.45,43.47,116900.0,32.4793,32.4942,32.4643,32.4793,116900.0
2014-08-04 09:55:00,43.46,43.49,43.46,43.46,78300.0,32.4718,32.4942,32.4718,32.4718,78300.0
2014-08-04 10:00:00,43.45,43.48,43.44,43.47,37300.0,32.4643,32.4867,32.4569,32.4793,37300.0
2014-08-04 10:05:00,43.47,43.47,43.44,43.44,64800.0,32.4793,32.4793,32.4569,32.4569,64800.0
2014-08-04 10:10:00,43.44,43.44,43.42,43.43,24000.0,32.4569,32.4569,32.4419,32.4494,24000.0
2014-08-04 10:15:00,43.44,43.44,43.4,43.43,76700.0,32.4569,32.4569,32.427,32.4494,76700.0
2014-08-04 10:20:00,43.42,43.45,43.42,43.44,37800.0,32.4419,32.4643,32.4419,32.4569,37800.0
2014-08-04 10:25:00,43.45,43.48,43.43,43.44,108400.0,32.4643,32.4867,32.4494,32.4569,108400.0
2014-08-04 10:30:00,43.43,43.46,43.4,43.41,157300.0,32.4494,32.4718,32.427,32.4344,157300.0
2014-08-04 10:35:00,43.41,43.45,43.4,43.45,74100.0,32.4344,32.4643,32.427,32.4643,74100.0
2014-08-04 10:40:00,43.45,43.46,43.44,43.45,24000.0,32.4643,32.4718,32.4569,32.4643,24000.0
2014-08-04 10:45:00,43.46,43.46,43.42,43.45,57900.0,32.4718,32.4718,32.4419,32.4643,57900.0
2014-08-04 10:50:00,43.45,43.46,43.41,43.42,28200.0,32.4643,32.4718,32.4344,32.4419,28200.0
2014-08-04 10:55:00,43.43,43.43,43.35,43.37,61200.0,32.4494,32.4494,32.3896,32.4046,61200.0
2014-08-04 11:00:00,43.37,43.39,43.37,43.38,39100.0,32.4046,32.4195,32.4046,32.412,39100.0
2014-08-04 11:05:00,43.37,43.42,43.37,43.42,37500.0,32.4046,32.4419,32.4046,32.4419,37500.0
2014-08-04 11:10:00,43.43,43.45,43.41,43.44,51700.0,32.4494,32.4643,32.4344,32.4569,51700.0
2014-08-04 11:15:00,43.45,43.45,43.42,43.42,75500.0,32.4643,32.4643,32.4419,32.4419,75500.0
2014-08-04 11:20:00,43.42,43.44,43.41,43.43,64900.0,32.4419,32.4569,32.4344,32.4494,64900.0
2014-08-04 11:25:00,43.42,43.45,43.42,43.43,20400.0,32.4419,32.4643,32.4419,32.4494,20400.0
2014-08-04 11:30:00,43.43,43.46,43.42,43.46,27600.0,32.4494,32.4718,32.4419,32.4718,27600.0
2014-08-04 11:35:00,43.45,43.45,43.41,43.42,18500.0,32.4643,32.4643,32.4344,32.4419,18500.0
2014-08-04 11:40:00,43.42,43.43,43.38,43.39,32900.0,32.4419,32.4494,32.412,32.4195,32900.0
2014-08-04 11:45:00,43.39,43.41,43.38,43.41,42100.0,32.4195,32.4344,32.412,32.4344,42100.0
2014-08-04 11:50:00,43.4,43.4,43.39,43.4,16400.0,32.427,32.427,32.4195,32.427,16400.0
2014-08-04 11:55:00,43.4,43.43,43.4,43.41,34900.0,32.427,32.4494,32.427,32.4344,34900.0
2014-08-04 12:00:00,43.41,43.42,43.4,43.41,18100.0,32.4344,32.4419,32.427,32.4344,18100.0
2014-08-04 12:05:00,43.41,43.42,43.4,43.4,5600.0,32.4344,32.4419,32.427,32.427,5600.0
2014-08-04 12:10:00,43.41,43.43,43.41,43.42,8700.0,32.4344,32.4494,32.4344,32.4419,8700.0
2014-08-04 12:15:00,43.41,43.42,43.4,43.42,18500.0,32.4344,32.4419,32.427,32.4419,18500.0
2014-08-04 12:20:00,43.41,43.47,43.41,43.47,14200.0,32.4344,32.4793,32.4344,32.4793,14200.0
2014-08-04 12:25:00,43.46,43.48,43.45,43.46,25100.0,32.4718,32.4867,32.4643,32.4718,25100.0
2014-08-04 12:30:00,43.45,43.47,43.45,43.46,26300.0,32.4643,32.4793,32.4643,32.4718,26300.0
2014-08-04 12:35:00,43.46,43.47,43.45,43.46,34400.0,32.4718,32.4793,32.4643,32.4718,34400.0
2014-08-04 12:40:00,43.46,43.48,43.46,43.48,9600.0,32.4718,32.4867,32.4718,32.4867,9600.0
2014-08-04 12:45:00,43.47,43.48,43.45,43.46,14100.0,32.4793,32.4867,32.4643,32.4718,14100.0
2014-08-04 12:50:00,43.47,43.49,43.47,43.49,13100.0,32.4793,32.4942,32.4793,32.4942,13100.0
2014-08-04 12:55:00,43.48,43.48,43.47,43.47,3200.0,32.4867,32.4867,32.4793,32.4793,3200.0
2014-08-04 13:00:00,43.48,43.5,43.47,43.5,30300.0,32.4867,32.5017,32.4793,32.5017,30300.0
2014-08-04 13:05:00,43.51,43.51,43.5,43.5,5000.0,32.5092,32.5092,32.5017,32.5017,5000.0
2014-08-04 13:10:00,43.5,43.51,43.5,43.51,16000.0,32.5017,32.5092,32.5017,32.5092,16000.0
2014-08-04 13:15:00,43.51,43.52,43.49,43.49,25600.0,32.5092,32.5166,32.4942,32.4942,25600.0
2014-08-04 13:20:00,43.5,43.52,43.5,43.52,17300.0,32.5017,32.5166,32.5017,32.5166,17300.0
2014-08-04 13:25:00,43.52,43.54,43.52,43.52,14600.0,32.5166,32.5316,32.5166,32.5166,14600.0
2014-08-04 13:30:00,43.52,43.55,43.52,43.55,88200.0,32.5166,32.539,32.5166,32.539,88200.0
2014-08-04 13:35:00,43.54,43.55,43.53,43.55,19400.0,32.5316,32.539,32.5241,32.539,19400.0
2014-08-04 13:40:00,43.54,43.56,43.54,43.56,7800.0,32.5316,32.5465,32.5316,32.5465,7800.0
2014-08-04 13:45:00,43.55,43.59,43.54,43.57,26300.0,32.539,32.5689,32.5316,32.554,26300.0
2014-08-04 13:50:00,43.57,43.58,43.56,43.57,16600.0,32.554,32.5615,32.5465,32.554,16600.0
2014-08-04 13:55:00,43.56,43.56,43.54,43.54,46700.0,32.5465,32.5465,32.5316,32.5316,46700.0
2014-08-04 14:00:00,43.54,43.57,43.54,43.57,28500.0,32.5316,32.554,32.5316,32.554,28500.0
2014-08-04 14:05:00,43.56,43.57,43.54,43.54,78800.0,32.5465,32.554,32.5316,32.5316,78800.0
2014-08-04 14:10:00,43.55,43.56,43.54,43.54,16800.0,32.539,32.5465,32.5316,32.5316,16800.0
2014-08-04 14:15:00,43.54,43.55,43.54,43.54,31900.0,32.5316,32.539,32.5316,32.5316,31900.0
2014-08-04 14:20:00,43.54,43.54,43.51,43.52,112000.0,32.5316,32.5316,32.5092,32.5166,112000.0
2014-08-04 14:25:00,43.52,43.53,43.51,43.53,45900.0,32.5166,32.5241,32.5092,32.5241,45900.0
2014-08-04 14:30:00,43.52,43.54,43.52,43.54,30900.0,32.5166,32.5316,32.5166,32.5316,30900.0
2014-08-04 14:35:00,43.54,43.58,43.54,43.58,50600.0,32.5316,32.5615,32.5316,32.5615,50600.0
2014-08-04 14:40:00,43.58,43.59,43.57,43.58,37300.0,32.5615,32.5689,32.554,32.5615,37300.0
2014-08-04 14:45:00,43.57,43.62,43.57,43.62,75400.0,32.554,32.5913,32.554,32.5913,75400.0
2014-08-04 14:50:00,43.62,43.65,43.62,43.64,64000.0,32.5913,32.6138,32.5913,32.6063,64000.0
2014-08-04 14:55:00,43.64,43.64,43.61,43.61,88400.0,32.6063,32.6063,32.5839,32.5839,88400.0
2014-08-04 15:00:00,43.62,43.62,43.61,43.62,8700.0,32.5913,32.5913,32.5839,32.5913,8700.0
2014-08-04 15:05:00,43.61,43.62,43.59,43.6,99000.0,32.5839,32.5913,32.5689,32.5764,99000.0
2014-08-04 15:10:00,43.61,43.63,43.61,43.62,43200.0,32.5839,32.5988,32.5839,32.5913,43200.0
2014-08-04 15:15:00,43.63,43.65,43.63,43.65,47700.0,32.5988,32.6138,32.5988,32.6138,47700.0
2014-08-04 15:20:00,43.65,43.66,43.63,43.64,25900.0,32.6138,32.6212,32.5988,32.6063,25900.0
2014-08-04 15:25:00,43.64,43.66,43.63,43.65,41200.0,32.6063,32.6212,32.5988,32.6138,41200.0
2014-08-04 15:30:00,43.65,43.66,43.64,43.66,50200.0,32.6138,32.6212,32.6063,32.6212,50200.0
2014-08-04 15:35:00,43.65,43.69,43.65,43.66,66900.0,32.6138,32.6436,32.6138,32.6212,66900.0
2014-08-04 15:40:00,43.66,43.69,43.66,43.67,115100.0,32.6212,32.6436,32.6212,32.6287,115100.0
2014-08-04 15:45:00,43.68,43.68,43.65,43.66,59300.0,32.6362,32.6362,32.6138,32.6212,59300.0
2014-08-04 15:50:00,43.66,43.66,43.64,43.64,94000.0,32.6212,32.6212,32.6063,32.6063,94000.0
2014-08-04 15:55:00,43.65,43.65,43.61,43.62,332900.0,32.6138,32.6138,32.5839,32.5913,332900.0
2014-08-05 09:30:00,43.48,43.67,43.48,43.64,75400.0,32.4867,32.6287,32.4867,32.6063,75400.0
2014-08-05 09:35:00,43.63,43.66,43.59,43.65,69400.0,32.5988,32.6212,32.5689,32.6138,69400.0
2014-08-05 09:40:00,43.65,43.66,43.63,43.63,29400.0,32.6138,32.6212,32.5988,32.5988,29400.0
2014-08-05 09:45:00,43.64,43.64,43.57,43.58,13200.0,32.6063,32.6063,32.554,32.5615,13200.0
2014-08-05 09:50:00,43.57,43.57,43.52,43.55,47400.0,32.554,32.554,32.5166,32.539,47400.0
2014-08-05 09:55:00,43.54,43.6,43.54,43.6,23200.0,32.5316,32.5764,32.5316,32.5764,23200.0
2014-08-05 10:00:00,43.6,43.63,43.54,43.54,97400.0,32.5764,32.5988,32.5316,32.5316,97400.0
2014-08-05 10:05:00,43.54,43.59,43.54,43.58,63000.0,32.5316,32.5689,32.5316,32.5615,63000.0
2014-08-05 10:10:00,43.58,43.63,43.58,43.61,47600.0,32.5615,32.5988,32.5615,32.5839,47600.0
2014-08-05 10:15:00,43.6,43.64,43.6,43.62,44300.0,32.5764,32.6063,32.5764,32.5913,44300.0
2014-08-05 10:20:00,43.61,43.66,43.61,43.66,17600.0,32.5839,32.6212,32.5839,32.6212,17600.0
2014-08-05 10:25:00,43.65,43.67,43.64,43.67,31400.0,32.6138,32.6287,32.6063,32.6287,31400.0
2014-08-05 10:30:00,43.66,43.7,43.64,43.68,57000.0,32.6212,32.6511,32.6063,32.6362,57000.0
2014-08-05 10:35:00,43.68,43.68,43.65,43.65,16500.0,32.6362,32.6362,32.6138,32.6138,16500.0
2014-08-05 10:40:00,43.65,43.66,43.63,43.64,14600.0,32.6138,32.6212,32.5988,32.6063,14600.0
2014-08-05 10:45:00,43.64,43.66,43.64,43.65,5100.0,32.6063,32.6212,32.6063,32.6138,5100.0
2014-08-05 10:50:00,43.66,43.66,43.63,43.64,32500.0,32.6212,32.6212,32.5988,32.6063,32500.0
2014-08-05 10:55:00,43.64,43.64,43.59,43.61,60200.0,32.6063,32.6063,32.5689,32.5839,60200.0
2014-08-05 11:00:00,43.61,43.61,43.55,43.58,81900.0,32.5839,32.5839,32.539,32.5615,81900.0
2014-08-05 11:05:00,43.57,43.59,43.57,43.57,185500.0,32.554,32.5689,32.554,32.554,185500.0
2014-08-05 11:10:00,43.57,43.62,43.57,43.62,76900.0,32.554,32.5913,32.554,32.5913,76900.0
2014-08-05 11:15:00,43.61,43.64,43.61,43.61,99900.0,32.5839,32.6063,32.5839,32.5839,99900.0
2014-08-05 11:20:00,43.61,43.64,43.61,43.61,17300.0,32.5839,32.6063,32.5839,32.5839,17300.0
2014-08-05 11:25:00,43.62,43.62,43.59,43.6,83100.0,32.5913,32.5913,32.5689,32.5764,83100.0
2014-08-05 11:30:00,43.6,43.62,43.6,43.61,8000.0,32.5764,32.5913,32.5764,32.5839,8000.0
2014-08-05 11:35:00,43.61,43.63,43.6,43.6,16600.0,32.5839,32.5988,32.5764,32.5764,16600.0
2014-08-05 11:40:00,43.61,43.64,43.59,43.62,15700.0,32.5839,32.6063,32.5689,32.5913,15700.0
2014-08-05 11:45:00,43.62,43.63,43.61,43.62,13000.0,32.5913,32.5988,32.5839,32.5913,13000.0
2014-08-05 11:50:00,43.62,43.64,43.61,43.64,14300.0,32.5913,32.6063,32.5839,32.6063,14300.0
2014-08-05 11:55:00,43.64,43.66,43.61,43.62,42200.0,32.6063,32.6212,32.5839,32.5913,42200.0
2014-08-05 12:00:00,43.62,43.65,43.62,43.64,8900.0,32.5913,32.6138,32.5913,32.6063,8900.0
2014-08-05 12:05:00,43.63,43.64,43.62,43.64,26600.0,32.5988,32.6063,32.5913,32.6063,26600.0
2014-08-05 12:10:00,43.64,43.65,43.62,43.63,13500.0,32.6063,32.6138,32.5913,32.5988,13500.0
2014-08-05 12:15:00,43.62,43.63,43.61,43.63,13900.0,32.5913,32.5988,32.5839,32.5988,13900.0
2014-08-05 12:20:00,43.62,43.64,43.58,43.58,12600.0,32.5913,32.6063,32.5615,32.5615,12600.0
2014-08-05 12:25:00,43.58,43.62,43.58,43.62,64300.0,32.5615,32.5913,32.5615,32.5913,64300.0
2014-08-05 12:30:00,43.61,43.63,43.61,43.62,19000.0,32.5839,32.5988,32.5839,32.5913,19000.0
2014-08-05 12:35:00,43.62,43.63,43.58,43.6,26800.0,32.5913,32.5988,32.5615,32.5764,26800.0
2014-08-05 12:40:00,43.6,43.61,43.59,43.6,13500.0,32.5764,32.5839,32.5689,32.5764,13500.0
2014-08-05 12:45:00,43.6,43.62,43.6,43.6,11700.0,32.5764,32.5913,32.5764,32.5764,11700.0
2014-08-05 12:50:00,43.6,43.61,43.6,43.61,5000.0,32.5764,32.5839,32.5764,32.5839,5000.0
2014-08-05 12:55:00,43.61,43.62,43.61,43.62,7100.0,32.5839,32.5913,32.5839,32.5913,7100.0
2014-08-05 13:00:00,43.61,43.62,43.6,43.6,21200.0,32.5839,32.5913,32.5764,32.5764,21200.0
2014-08-05 13:05:00,43.61,43.62,43.6,43.61,19700.0,32.5839,32.5913,32.5764,32.5839,19700.0
2014-08-05 13:10:00,43.61,43.61,43.61,43.61,27500.0,32.5839,32.5839,32.5839,32.5839,27500.0
2014-08-05 13:15:00,43.62,43.63,43.61,43.63,30000.0,32.5913,32.5988,32.5839,32.5988,30000.0
2014-08-05 13:20:00,43.63,43.63,43.61,43.61,31700.0,32.5988,32.5988,32.5839,32.5839,31700.0
2014-08-05 13:25:00,43.61,43.63,43.59,43.61,184100.0,32.5839,32.5988,32.5689,32.5839,184100.0
2014-08-05 13:30:00,43.61,43.62,43.59,43.6,33600.0,32.5839,32.5913,32.5689,32.5764,33600.0
2014-08-05 13:35:00,43.59,43.6,43.44,43.44,120100.0,32.5689,32.5764,32.4569,32.4569,120100.0
2014-08-05 13:40:00,43.43,43.48,43.36,43.39,234600.0,32.4494,32.4867,32.3971,32.4195,234600.0
2014-08-05 13:45:00,43.39,43.46,43.38,43.43,104900.0,32.4195,32.4718,32.412,32.4494,104900.0
2014-08-05 13:50:00,43.43,43.45,43.39,43.45,57800.0,32.4494,32.4643,32.4195,32.4643,57800.0
2014-08-05 13:55:00,43.45,43.47,43.42,43.43,29100.0,32.4643,32.4793,32.4419,32.4494,29100.0
2014-08-05 14:00:00,43.43,43.44,43.4,43.42,99000.0,32.4494,32.4569,32.427,32.4419,99000.0
2014-08-05 14:05:00,43.42,43.42,43.34,43.34,75000.0,32.4419,32.4419,32.3821,32.3821,75000.0
2014-08-05 14:10:00,43.35,43.4,43.34,43.4,44400.0,32.3896,32.427,32.3821,32.427,44400.0
2014-08-05 14:15:00,43.4,43.4,43.37,43.39,97500.0,32.427,32.427,32.4046,32.4195,97500.0
2014-08-05 14:20:00,43.39,43.42,43.23,43.25,203300.0,32.4195,32.4419,32.2999,32.3149,203300.0
2014-08-05 14:25:00,43.25,43.34,43.25,43.33,31000.0,32.3149,32.3821,32.3149,32.3747,31000.0
2014-08-05 14:30:00,43.34,43.37,43.33,43.35,61200.0,32.3821,32.4046,32.3747,32.3896,61200.0
2014-08-05 14:35:00,43.35,43.37,43.33,43.33,15700.0,32.3896,32.4046,32.3747,32.3747,15700.0
2014-08-05 14:40:00,43.32,43.34,43.31,43.31,16300.0,32.3672,32.3821,32.3597,32.3597,16300.0
2014-08-05 14:45:00,43.32,43.35,43.32,43.35,31000.0,32.3672,32.3896,32.3672,32.3896,31000.0
2014-08-05 14:50:00,43.35,43.35,43.3,43.3,19400.0,32.3896,32.3896,32.3522,32.3522,19400.0
2014-08-05 14:55:00,43.31,43.33,43.29,43.31,99000.0,32.3597,32.3747,32.3448,32.3597,99000.0
2014-08-05 15:00:00,43.3,43.33,43.3,43.31,61900.0,32.3522,32.3747,32.3522,32.3597,61900.0
2014-08-05 15:05:00,43.3,43.33,43.29,43.3,91100.0,32.3522,32.3747,32.3448,32.3522,91100.0
2014-08-05 15:10:00,43.31,43.32,43.29,43.31,125400.0,32.3597,32.3672,32.3448,32.3597,125400.0
2014-08-05 15:15:00,43.31,43.35,43.3,43.34,62300.0,32.3597,32.3896,32.3522,32.3821,62300.0
2014-08-05 15:20:00,43.34,43.38,43.34,43.37,45000.0,32.3821,32.412,32.3821,32.4046,45000.0
2014-08-05 15:25:00,43.37,43.38,43.34,43.34,42400.0,32.4046,32.412,32.3821,32.3821,42400.0
2014-08-05 15:30:00,43.35,43.41,43.35,43.41,68900.0,32.3896,32.4344,32.3896,32.4344,68900.0
2014-08-05 15:35:00,43.41,43.47,43.41,43.44,62700.0,32.4344,32.4793,32.4344,32.4569,62700.0
2014-08-05 15:40:00,43.44,43.46,43.41,43.43,42800.0,32.4569,32.4718,32.4344,32.4494,42800.0
2014-08-05 15:45:00,43.44,43.46,43.43,43.44,111700.0,32.4569,32.4718,32.4494,32.4569,111700.0
2014-08-05 15:50:00,43.44,43.46,43.43,43.44,57300.0,32.4569,32.4718,32.4494,32.4569,57300.0
2014-08-05 15:55:00,43.44,43.47,43.4,43.41,271600.0,32.4569,32.4793,32.427,32.4344,271600.0
2014-08-06 09:30:00,42.99,43.77,42.97,43.67,1397500.0,32.1206,32.7034,32.1057,32.6287,1397500.0
2014-08-06 09:35:00,43.68,43.68,43.56,43.57,578800.0,32.6362,32.6362,32.5465,32.554,578800.0
2014-08-06 09:40:00,43.58,43.65,43.58,43.64,740200.0,32.5615,32.6138,32.5615,32.6063,740200.0
2014-08-06 09:45:00,43.64,43.68,43.64,43.66,533400.0,32.6063,32.6362,32.6063,32.6212,533400.0
2014-08-06 09:50:00,43.66,43.66,43.55,43.55,260600.0,32.6212,32.6212,32.539,32.539,260600.0
2014-08-06 09:55:00,43.55,43.67,43.55,43.65,888800.0,32.539,32.6287,32.539,32.6138,888800.0
2014-08-06 10:00:00,43.65,43.67,43.64,43.65,218800.0,32.6138,32.6287,32.6063,32.6138,218800.0
2014-08-06 10:05:00,43.65,43.65,43.59,43.59,710700.0,32.6138,32.6138,32.5689,32.5689,710700.0
2014-08-06 10:10:00,43.59,43.61,43.58,43.61,653000.0,32.5689,32.5839,32.5615,32.5839,653000.0
2014-08-06 10:15:00,43.62,43.64,43.59,43.62,121300.0,32.5913,32.6063,32.5689,32.5913,121300.0
2014-08-06 10:20:00,43.62,43.64,43.6,43.64,64200.0,32.5913,32.6063,32.5764,32.6063,64200.0
2014-08-06 10:25:00,43.64,43.69,43.64,43.69,95600.0,32.6063,32.6436,32.6063,32.6436,95600.0
2014-08-06 10:30:00,43.69,43.7,43.64,43.66,89100.0,32.6436,32.6511,32.6063,32.6212,89100.0
2014-08-06 10:35:00,43.65,43.68,43.64,43.67,41100.0,32.6138,32.6362,32.6063,32.6287,41100.0
2014-08-06 10:40:00,43.67,43.68,43.63,43.66,33500.0,32.6287,32.6362,32.5988,32.6212,33500.0
2014-08-06 10:45:00,43.66,43.69,43.64,43.65,139700.0,32.6212,32.6436,32.6063,32.6138,139700.0
2014-08-06 10:50:00,43.65,43.68,43.64,43.66,163000.0,32.6138,32.6362,32.6063,32.6212,163000.0
2014-08-06 10:55:00,43.67,43.72,43.66,43.72,25900.0,32.6287,32.6661,32.6212,32.6661,25900.0
2014-08-06 11:00:00,43.73,43.73,43.69,43.71,26600.0,32.6735,32.6735,32.6436,32.6586,26600.0
2014-08-06 11:05:00,43.71,43.73,43.7,43.7,76900.0,32.6586,32.6735,32.6511,32.6511,76900.0
2014-08-06 11:10:00,43.7,43.71,43.67,43.69,145500.0,32.6511,32.6586,32.6287,32.6436,145500.0
2014-08-06 11:15:00,43.69,43.7,43.67,43.68,212800.0,32.6436,32.6511,32.6287,32.6362,212800.0
2014-08-06 11:20:00,43.68,43.7,43.67,43.7,259100.0,32.6362,32.6511,32.6287,32.6511,259100.0
2014-08-06 11:25:00,43.7,43.7,43.64,43.65,529600.0,32.6511,32.6511,32.6063,32.6138,529600.0
2014-08-06 11:30:00,43.66,43.69,43.65,43.67,665400.0,32.6212,32.6436,32.6138,32.6287,665400.0
2014-08-06 11:35:00,43.67,43.7,43.67,43.69,297600.0,32.6287,32.6511,32.6287,32.6436,297600.0
2014-08-06 11:40:00,43.68,43.71,43.68,43.71,21400.0,32.6362,32.6586,32.6362,32.6586,21400.0
2014-08-06 11:45:00,43.71,43.72,43.7,43.72,210700.0,32.6586,32.6661,32.6511,32.6661,210700.0
2014-08-06 11:50:00,43.72,43.75,43.72,43.74,526400.0,32.6661,32.6885,32.6661,32.681,526400.0
2014-08-06 11:55:00,43.74,43.77,43.73,43.77,175000.0,32.681,32.7034,32.6735,32.7034,175000.0
2014-08-06 12:00:00,43.77,43.8,43.77,43.77,177200.0,32.7034,32.7258,32.7034,32.7034,177200.0
2014-08-06 12:05:00,43.78,43.79,43.75,43.75,45000.0,32.7109,32.7184,32.6885,32.6885,45000.0
2014-08-06 12:10:00,43.75,43.79,43.73,43.76,940100.0,32.6885,32.7184,32.6735,32.6959,940100.0
2014-08-06 12:15:00,43.76,43.76,43.72,43.72,804200.0,32.6959,32.6959,32.6661,32.6661,804200.0
2014-08-06 12:20:00,43.73,43.79,43.71,43.77,418700.0,32.6735,32.7184,32.6586,32.7034,418700.0
2014-08-06 12:25:00,43.77,43.77,43.73,43.74,425700.0,32.7034,32.7034,32.6735,32.681,425700.0
2014-08-06 12:30:00,43.73,43.79,43.73,43.78,365900.0,32.6735,32.7184,32.6735,32.7109,365900.0
2014-08-06 12:35:00,43.78,43.8,43.77,43.79,48200.0,32.7109,32.7258,32.7034,32.7184,48200.0
2014-08-06 12:40:00,43.78,43.79,43.76,43.78,61400.0,32.7109,32.7184,32.6959,32.7109,61400.0
2014-08-06 12:45:00,43.77,43.78,43.74,43.74,45100.0,32.7034,32.7109,32.681,32.681,45100.0
2014-08-06 12:50:00,43.74,43.75,43.73,43.74,293100.0,32.681,32.6885,32.6735,32.681,293100.0
2014-08-06 12:55:00,43.74,43.77,43.74,43.74,371800.0,32.681,32.7034,32.681,32.681,371800.0
2014-08-06 13:00:00,43.74,43.74,43.69,43.69,38600.0,32.681,32.681,32.6436,32.6436,38600.0
2014-08-06 13:05:00,43.69,43.71,43.69,43.71,92900.0,32.6436,32.6586,32.6436,32.6586,92900.0
2014-08-06 13:10:00,43.71,43.77,43.71,43.76,653500.0,32.6586,32.7034,32.6586,32.6959,653500.0
2014-08-06 13:15:00,43.76,43.78,43.75,43.78,286400.0,32.6959,32.7109,32.6885,32.7109,286400.0
2014-08-06 13:20:00,43.78,43.78,43.77,43.77,334300.0,32.7109,32.7109,32.7034,32.7034,334300.0
2014-08-06 13:25:00,43.77,43.78,43.76,43.76,307000.0,32.7034,32.7109,32.6959,32.6959,307000.0
2014-08-06 13:30:00,43.76,43.77,43.74,43.75,367300.0,32.6959,32.7034,32.681,32.6885,367300.0
2014-08-06 13:35:00,43.75,43.76,43.75,43.75,143500.0,32.6885,32.6959,32.6885,32.6885,143500.0
2014-08-06 13:40:00,43.76,43.77,43.75,43.75,203900.0,32.6959,32.7034,32.6885,32.6885,203900.0
2014-08-06 13:45:00,43.75,43.75,43.72,43.72,622800.0,32.6885,32.6885,32.6661,32.6661,622800.0
2014-08-06 13:50:00,43.72,43.74,43.71,43.71,614300.0,32.6661,32.681,32.6586,32.6586,614300.0
2014-08-06 13:55:00,43.7,43.72,43.69,43.7,169200.0,32.6511,32.6661,32.6436,32.6511,169200.0
2014-08-06 14:00:00,43.69,43.7,43.67,43.69,237800.0,32.6436,32.6511,32.6287,32.6436,237800.0
2014-08-06 14:05:00,43.69,43.71,43.68,43.7,24300.0,32.6436,32.6586,32.6362,32.6511,24300.0
2014-08-06 14:10:00,43.7,43.73,43.7,43.73,253500.0,32.6511,32.6735,32.6511,32.6735,253500.0
2014-08-06 14:15:00,43.73,43.73,43.71,43.71,317500.0,32.6735,32.6735,32.6586,32.6586,317500.0
2014-08-06 14:20:00,43.71,43.71,43.7,43.7,198300.0,32.6586,32.6586,32.6511,32.6511,198300.0
2014-08-06 14:25:00,43.7,43.73,43.7,43.72,109200.0,32.6511,32.6735,32.6511,32.6661,109200.0
2014-08-06 14:30:00,43.72,43.73,43.69,43.69,203300.0,32.6661,32.6735,32.6436,32.6436,203300.0
2014-08-06 14:35:00,43.68,43.69,43.66,43.68,38000.0,32.6362,32.6436,32.6212,32.6362,38000.0
2014-08-06 14:40:00,43.68,43.72,43.67,43.72,56600.0,32.6362,32.6661,32.6287,32.6661,56600.0
2014-08-06 14:45:00,43.72,43.72,43.68,43.71,36500.0,32.6661,32.6661,32.6362,32.6586,36500.0
2014-08-06 14:50:00,43.71,43.76,43.7,43.75,178600.0,32.6586,32.6959,32.6511,32.6885,178600.0
2014-08-06 14:55:00,43.74,43.76,43.74,43.76,202700.0,32.681,32.6959,32.681,32.6959,202700.0
2014-08-06 15:00:00,43.75,43.8,43.75,43.8,181600.0,32.6885,32.7258,32.6885,32.7258,181600.0
2014-08-06 15:05:00,43.8,43.81,43.77,43.79,412000.0,32.7258,32.7333,32.7034,32.7184,412000.0
2014-08-06 15:10:00,43.79,43.8,43.78,43.8,199900.0,32.7184,32.7258,32.7109,32.7258,199900.0
2014-08-06 15:15:00,43.79,43.82,43.79,43.82,163900.0,32.7184,32.7408,32.7184,32.7408,163900.0
2014-08-06 15:20:00,43.81,43.82,43.8,43.81,127200.0,32.7333,32.7408,32.7258,32.7333,127200.0
2014-08-06 15:25:00,43.81,43.82,43.79,43.8,412000.0,32.7333,32.7408,32.7184,32.7258,412000.0
2014-08-06 15:30:00,43.8,43.81,43.78,43.81,1082800.0,32.7258,32.7333,32.7109,32.7333,1082800.0
2014-08-06 15:35:00,43.8,43.8,43.79,43.79,787400.0,32.7258,32.7258,32.7184,32.7184,787400.0
2014-08-06 15:40:00,43.79,43.79,43.77,43.78,434900.0,32.7184,32.7184,32.7034,32.7109,434900.0
2014-08-06 15:45:00,43.79,43.79,43.77,43.77,258200.0,32.7184,32.7184,32.7034,32.7034,258200.0
2014-08-06 15:50:00,43.77,43.81,43.77,43.8,806500.0,32.7034,32.7333,32.7034,32.7258,806500.0
2014-08-06 15:55:00,43.8,43.82,43.79,43.8,1357400.0,32.7258,32.7408,32.7184,32.7258,1357400.0
2014-08-07 09:30:00,43.9,43.9,43.79,43.8,244600.0,32.8005,32.8005,32.7184,32.7258,244600.0
2014-08-07 09:35:00,43.8,43.84,43.79,43.83,470800.0,32.7258,32.7557,32.7184,32.7482,470800.0
2014-08-07 09:40:00,43.83,43.84,43.76,43.77,135100.0,32.7482,32.7557,32.6959,32.7034,135100.0
2014-08-07 09:45:00,43.76,43.8,43.73,43.74,87200.0,32.6959,32.7258,32.6735,32.681,87200.0
2014-08-07 09:50:00,43.74,43.8,43.73,43.78,89800.0,32.681,32.7258,32.6735,32.7109,89800.0
2014-08-07 09:55:00,43.77,43.82,43.77,43.82,383700.0,32.7034,32.7408,32.7034,32.7408,383700.0
2014-08-07 10:00:00,43.82,43.83,43.75,43.76,43100.0,32.7408,32.7482,32.6885,32.6959,43100.0
2014-08-07 10:05:00,43.76,43.8,43.76,43.8,78700.0,32.6959,32.7258,32.6959,32.7258,78700.0
2014-08-07 10:10:00,43.79,43.79,43.74,43.75,92100.0,32.7184,32.7184,32.681,32.6885,92100.0
2014-08-07 10:15:00,43.74,43.75,43.72,43.73,64500.0,32.681,32.6885,32.6661,32.6735,64500.0
2014-08-07 10:20:00,43.73,43.75,43.73,43.74,31600.0,32.6735,32.6885,32.6735,32.681,31600.0
2014-08-07 10:25:00,43.75,43.77,43.73,43.75,23200.0,32.6885,32.7034,32.6735,32.6885,23200.0
2014-08-07 10:30:00,43.76,43.76,43.72,43.74,20300.0,32.6959,32.6959,32.6661,32.681,20300.0
2014-08-07 10:35:00,43.75,43.77,43.74,43.74,53700.0,32.6885,32.7034,32.681,32.681,53700.0
2014-08-07 10:40:00,43.73,43.74,43.67,43.67,27000.0,32.6735,32.681,32.6287,32.6287,27000.0
2014-08-07 10:45:00,43.67,43.67,43.63,43.64,35800.0,32.6287,32.6287,32.5988,32.6063,35800.0
2014-08-07 10:50:00,43.64,43.64,43.55,43.59,57000.0,32.6063,32.6063,32.539,32.5689,57000.0
2014-08-07 10:55:00,43.6,43.63,43.59,43.59,22500.0,32.5764,32.5988,32.5689,32.5689,22500.0
2014-08-07 11:00:00,43.58,43.58,43.52,43.53,40800.0,32.5615,32.5615,32.5166,32.5241,40800.0
2014-08-07 11:05:00,43.53,43.54,43.48,43.52,71300.0,32.5241,32.5316,32.4867,32.5166,71300.0
2014-08-07 11:10:00,43.52,43.52,43.45,43.45,75900.0,32.5166,32.5166,32.4643,32.4643,75900.0
2014-08-07 11:15:00,43.45,43.51,43.44,43.51,127100.0,32.4643,32.5092,32.4569,32.5092,127100.0
2014-08-07 11:20:00,43.5,43.54,43.5,43.53,27600.0,32.5017,32.5316,32.5017,32.5241,27600.0
2014-08-07 11:25:00,43.54,43.54,43.49,43.5,34300.0,32.5316,32.5316,32.4942,32.5017,34300.0
2014-08-07 11:30:00,43.5,43.54,43.49,43.53,27600.0,32.5017,32.5316,32.4942,32.5241,27600.0
2014-08-07 11:35:00,43.54,43.55,43.51,43.52,46800.0,32.5316,32.539,32.5092,32.5166,46800.0
2014-08-07 11:40:00,43.51,43.51,43.47,43.48,71100.0,32.5092,32.5092,32.4793,32.4867,71100.0
2014-08-07 11:45:00,43.48,43.48,43.4,43.44,66900.0,32.4867,32.4867,32.427,32.4569,66900.0
2014-08-07 11:50:00,43.43,43.46,43.37,43.38,70200.0,32.4494,32.4718,32.4046,32.412,70200.0
2014-08-07 11:55:00,43.38,43.44,43.37,43.43,19100.0,32.412,32.4569,32.4046,32.4494,19100.0
2014-08-07 12:00:00,43.43,43.46,43.41,43.46,25800.0,32.4494,32.4718,32.4344,32.4718,25800.0
2014-08-07 12:05:00,43.46,43.5,43.45,43.5,53600.0,32.4718,32.5017,32.4643,32.5017,53600.0
2014-08-07 12:10:00,43.5,43.5,43.42,43.43,38100.0,32.5017,32.5017,32.4419,32.4494,38100.0
2014-08-07 12:15:00,43.43,43.43,43.37,43.38,41900.0,32.4494,32.4494,32.4046,32.412,41900.0
2014-08-07 12:20:00,43.38,43.41,43.35,43.41,73700.0,32.412,32.4344,32.3896,32.4344,73700.0
2014-08-07 12:25:00,43.41,43.45,43.4,43.41,21100.0,32.4344,32.4643,32.427,32.4344,21100.0
2014-08-07 12:30:00,43.41,43.41,43.37,43.39,35200.0,32.4344,32.4344,32.4046,32.4195,35200.0
2014-08-07 12:35:00,43.39,43.39,43.33,43.39,36900.0,32.4195,32.4195,32.3747,32.4195,36900.0
2014-08-07 12:40:00,43.4,43.41,43.37,43.4,41200.0,32.427,32.4344,32.4046,32.427,41200.0
2014-08-07 12:45:00,43.41,43.41,43.39,43.4,19300.0,32.4344,32.4344,32.4195,32.427,19300.0
2014-08-07 12:50:00,43.41,43.44,43.39,43.44,37900.0,32.4344,32.4569,32.4195,32.4569,37900.0
2014-08-07 12:55:00,43.44,43.44,43.42,43.43,12100.0,32.4569,32.4569,32.4419,32.4494,12100.0
2014-08-07 13:00:00,43.44,43.48,43.44,43.48,14000.0,32.4569,32.4867,32.4569,32.4867,14000.0
2014-08-07 13:05:00,43.48,43.52,43.48,43.51,25400.0,32.4867,32.5166,32.4867,32.5092,25400.0
2014-08-07 13:10:00,43.53,43.53,43.51,43.52,42900.0,32.5241,32.5241,32.5092,32.5166,42900.0
2014-08-07 13:15:00,43.52,43.55,43.52,43.54,22600.0,32.5166,32.539,32.5166,32.5316,22600.0
2014-08-07 13:20:00,43.54,43.54,43.51,43.54,30700.0,32.5316,32.5316,32.5092,32.5316,30700.0
2014-08-07 13:25:00,43.54,43.58,43.54,43.56,25800.0,32.5316,32.5615,32.5316,32.5465,25800.0
2014-08-07 13:30:00,43.57,43.58,43.56,43.58,20800.0,32.554,32.5615,32.5465,32.5615,20800.0
2014-08-07 13:35:00,43.57,43.61,43.56,43.6,36300.0,32.554,32.5839,32.5465,32.5764,36300.0
2014-08-07 13:40:00,43.6,43.61,43.57,43.57,84300.0,32.5764,32.5839,32.554,32.554,84300.0
2014-08-07 13:45:00,43.58,43.58,43.56,43.57,52400.0,32.5615,32.5615,32.5465,32.554,52400.0
2014-08-07 13:50:00,43.57,43.58,43.54,43.54,21000.0,32.554,32.5615,32.5316,32.5316,21000.0
2014-08-07 13:55:00,43.55,43.56,43.53,43.54,29500.0,32.539,32.5465,32.5241,32.5316,29500.0
2014-08-07 14:00:00,43.54,43.54,43.49,43.51,60300.0,32.5316,32.5316,32.4942,32.5092,60300.0
2014-08-07 14:05:00,43.51,43.55,43.51,43.53,38000.0,32.5092,32.539,32.5092,32.5241,38000.0
2014-08-07 14:10:00,43.54,43.54,43.52,43.53,19900.0,32.5316,32.5316,32.5166,32.5241,19900.0
2014-08-07 14:15:00,43.52,43.53,43.48,43.5,32200.0,32.5166,32.5241,32.4867,32.5017,32200.0
2014-08-07 14:20:00,43.5,43.53,43.49,43.52,24400.0,32.5017,32.5241,32.4942,32.5166,24400.0
2014-08-07 14:25:00,43.51,43.52,43.49,43.51,22000.0,32.5092,32.5166,32.4942,32.5092,22000.0
2014-08-07 14:30:00,43.5,43.52,43.49,43.51,31300.0,32.5017,32.5166,32.4942,32.5092,31300.0
2014-08-07 14:35:00,43.49,43.5,43.47,43.48,25800.0,32.4942,32.5017,32.4793,32.4867,25800.0
2014-08-07 14:40:00,43.49,43.51,43.48,43.48,27100.0,32.4942,32.5092,32.4867,32.4867,27100.0
2014-08-07 14:45:00,43.48,43.5,43.48,43.49,13900.0,32.4867,32.5017,32.4867,32.4942,13900.0
2014-08-07 14:50:00,43.49,43.51,43.48,43.48,25800.0,32.4942,32.5092,32.4867,32.4867,25800.0
2014-08-07 14:55:00,43.48,43.48,43.43,43.44,87400.0,32.4867,32.4867,32.4494,32.4569,87400.0
2014-08-07 15:00:00,43.45,43.48,43.45,43.46,39500.0,32.4643,32.4867,32.4643,32.4718,39500.0
2014-08-07 15:05:00,43.46,43.48,43.4,43.42,81400.0,32.4718,32.4867,32.427,32.4419,81400.0
2014-08-07 15:10:00,43.42,43.45,43.41,43.41,63500.0,32.4419,32.4643,32.4344,32.4344,63500.0
2014-08-07 15:15:00,43.41,43.43,43.38,43.43,103900.0,32.4344,32.4494,32.412,32.4494,103900.0
2014-08-07 15:20:00,43.43,43.43,43.38,43.39,93300.0,32.4494,32.4494,32.412,32.4195,93300.0
2014-08-07 15:25:00,43.4,43.42,43.39,43.41,89000.0,32.427,32.4419,32.4195,32.4344,89000.0
2014-08-07 15:30:00,43.42,43.42,43.38,43.4,109800.0,32.4419,32.4419,32.412,32.427,109800.0
2014-08-07 15:35:00,43.4,43.43,43.38,43.42,119800.0,32.427,32.4494,32.412,32.4419,119800.0
2014-08-07 15:40:00,43.42,43.43,43.4,43.42,90000.0,32.4419,32.4494,32.427,32.4419,90000.0
2014-08-07 15:45:00,43.42,43.43,43.4,43.4,89400.0,32.4419,32.4494,32.427,32.427,89400.0
2014-08-07 15:50:00,43.41,43.46,43.4,43.45,140900.0,32.4344,32.4718,32.427,32.4643,140900.0
2014-08-07 15:55:00,43.45,43.48,43.43,43.45,430500.0,32.4643,32.4867,32.4494,32.4643,430500.0
2014-08-08 09:30:00,43.47,43.6,43.47,43.55,100000.0,32.4793,32.5764,32.4793,32.539,100000.0
2014-08-08 09:35:00,43.56,43.59,43.52,43.52,94400.0,32.5465,32.5689,32.5166,32.5166,94400.0
2014-08-08 09:40:00,43.52,43.52,43.43,43.46,39700.0,32.5166,32.5166,32.4494,32.4718,39700.0
2014-08-08 09:45:00,43.47,43.5,43.44,43.49,106700.0,32.4793,32.5017,32.4569,32.4942,106700.0
2014-08-08 09:50:00,43.48,43.53,43.48,43.52,38200.0,32.4867,32.5241,32.4867,32.5166,38200.0
2014-08-08 09:55:00,43.53,43.55,43.51,43.51,73400.0,32.5241,32.539,32.5092,32.5092,73400.0
2014-08-08 10:00:00,43.53,43.53,43.46,43.52,107600.0,32.5241,32.5241,32.4718,32.5166,107600.0
2014-08-08 10:05:00,43.53,43.57,43.53,43.53,59000.0,32.5241,32.554,32.5241,32.5241,59000.0
2014-08-08 10:10:00,43.53,43.55,43.51,43.52,70500.0,32.5241,32.539,32.5092,32.5166,70500.0
2014-08-08 10:15:00,43.52,43.57,43.51,43.55,35100.0,32.5166,32.554,32.5092,32.539,35100.0
2014-08-08 10:20:00,43.55,43.56,43.51,43.55,48000.0,32.539,32.5465,32.5092,32.539,48000.0
2014-08-08 10:25:00,43.55,43.55,43.5,43.52,112700.0,32.539,32.539,32.5017,32.5166,112700.0
2014-08-08 10:30:00,43.52,43.54,43.5,43.53,15900.0,32.5166,32.5316,32.5017,32.5241,15900.0
2014-08-08 10:35:00,43.54,43.59,43.53,43.59,42400.0,32.5316,32.5689,32.5241,32.5689,42400.0
2014-08-08 10:40:00,43.59,43.68,43.59,43.64,157100.0,32.5689,32.6362,32.5689,32.6063,157100.0
2014-08-08 10:45:00,43.65,43.7,43.64,43.68,47000.0,32.6138,32.6511,32.6063,32.6362,47000.0
2014-08-08 10:50:00,43.68,43.69,43.66,43.66,32300.0,32.6362,32.6436,32.6212,32.6212,32300.0
2014-08-08 10:55:00,43.65,43.68,43.65,43.68,61500.0,32.6138,32.6362,32.6138,32.6362,61500.0
2014-08-08 11:00:00,43.68,43.68,43.64,43.65,26000.0,32.6362,32.6362,32.6063,32.6138,26000.0
2014-08-08 11:05:00,43.65,43.7,43.65,43.66,68000.0,32.6138,32.6511,32.6138,32.6212,68000.0
2014-08-08 11:10:00,43.67,43.71,43.67,43.69,32700.0,32.6287,32.6586,32.6287,32.6436,32700.0
2014-08-08 11:15:00,43.69,43.7,43.66,43.69,62800.0,32.6436,32.6511,32.6212,32.6436,62800.0
2014-08-08 11:20:00,43.69,43.69,43.67,43.68,6800.0,32.6436,32.6436,32.6287,32.6362,6800.0
2014-08-08 11:25:00,43.68,43.7,43.66,43.67,38100.0,32.6362,32.6511,32.6212,32.6287,38100.0
2014-08-08 11:30:00,43.68,43.7,43.67,43.7,30000.0,32.6362,32.6511,32.6287,32.6511,30000.0
2014-08-08 11:35:00,43.7,43.7,43.68,43.69,9200.0,32.6511,32.6511,32.6362,32.6436,9200.0
2014-08-08 11:40:00,43.69,43.7,43.67,43.69,64100.0,32.6436,32.6511,32.6287,32.6436,64100.0
2014-08-08 11:45:00,43.69,43.7,43.68,43.7,15100.0,32.6436,32.6511,32.6362,32.6511,15100.0
2014-08-08 11:50:00,43.69,43.7,43.69,43.69,22800.0,32.6436,32.6511,32.6436,32.6436,22800.0
2014-08-08 11:55:00,43.69,43.72,43.69,43.72,80400.0,32.6436,32.6661,32.6436,32.6661,80400.0
2014-08-08 12:00:00,43.72,43.72,43.69,43.69,15200.0,32.6661,32.6661,32.6436,32.6436,15200.0
2014-08-08 12:05:00,43.7,43.71,43.68,43.68,16300.0,32.6511,32.6586,32.6362,32.6362,16300.0
2014-08-08 12:10:00,43.68,43.71,43.67,43.69,243400.0,32.6362,32.6586,32.6287,32.6436,243400.0
2014-08-08 12:15:00,43.7,43.7,43.68,43.69,17100.0,32.6511,32.6511,32.6362,32.6436,17100.0
2014-08-08 12:20:00,43.69,43.71,43.69,43.69,42900.0,32.6436,32.6586,32.6436,32.6436,42900.0
2014-08-08 12:25:00,43.69,43.69,43.67,43.68,99600.0,32.6436,32.6436,32.6287,32.6362,99600.0
2014-08-08 12:30:00,43.68,43.68,43.65,43.65,12900.0,32.6362,32.6362,32.6138,32.6138,12900.0
2014-08-08 12:35:00,43.65,43.66,43.63,43.66,11700.0,32.6138,32.6212,32.5988,32.6212,11700.0
2014-08-08 12:40:00,43.66,43.67,43.66,43.67,10700.0,32.6212,32.6287,32.6212,32.6287,10700.0
2014-08-08 12:45:00,43.66,43.68,43.66,43.66,11000.0,32.6212,32.6362,32.6212,32.6212,11000.0
2014-08-08 12:50:00,43.66,43.67,43.66,43.67,2600.0,32.6212,32.6287,32.6212,32.6287,2600.0
2014-08-08 12:55:00,43.68,43.69,43.68,43.68,7900.0,32.6362,32.6436,32.6362,32.6362,7900.0
2014-08-08 13:00:00,43.68,43.68,43.66,43.68,25100.0,32.6362,32.6362,32.6212,32.6362,25100.0
2014-08-08 13:05:00,43.69,43.7,43.67,43.7,22500.0,32.6436,32.6511,32.6287,32.6511,22500.0
2014-08-08 13:10:00,43.7,43.72,43.69,43.72,8000.0,32.6511,32.6661,32.6436,32.6661,8000.0
2014-08-08 13:15:00,43.72,43.79,43.71,43.79,44300.0,32.6661,32.7184,32.6586,32.7184,44300.0
2014-08-08 13:20:00,43.8,43.83,43.8,43.81,23600.0,32.7258,32.7482,32.7258,32.7333,23600.0
2014-08-08 13:25:00,43.82,43.86,43.81,43.82,214700.0,32.7408,32.7707,32.7333,32.7408,214700.0
2014-08-08 13:30:00,43.83,43.83,43.79,43.82,32700.0,32.7482,32.7482,32.7184,32.7408,32700.0
2014-08-08 13:35:00,43.83,43.85,43.82,43.85,11700.0,32.7482,32.7632,32.7408,32.7632,11700.0
2014-08-08 13:40:00,43.84,43.86,43.83,43.84,68600.0,32.7557,32.7707,32.7482,32.7557,68600.0
2014-08-08 13:45:00,43.85,43.86,43.83,43.85,172600.0,32.7632,32.7707,32.7482,32.7632,172600.0
2014-08-08 13:50:00,43.85,43.85,43.83,43.83,60600.0,32.7632,32.7632,32.7482,32.7482,60600.0
2014-08-08 13:55:00,43.83,43.85,43.82,43.84,26500.0,32.7482,32.7632,32.7408,32.7557,26500.0
2014-08-08 14:00:00,43.84,43.85,43.83,43.85,59900.0,32.7557,32.7632,32.7482,32.7632,59900.0
2014-08-08 14:05:00,43.85,43.87,43.85,43.85,30200.0,32.7632,32.7781,32.7632,32.7632,30200.0
2014-08-08 14:10:00,43.85,43.85,43.83,43.84,30600.0,32.7632,32.7632,32.7482,32.7557,30600.0
2014-08-08 14:15:00,43.84,43.84,43.83,43.84,9200.0,32.7557,32.7557,32.7482,32.7557,9200.0
2014-08-08 14:20:00,43.84,43.85,43.83,43.85,30000.0,32.7557,32.7632,32.7482,32.7632,30000.0
2014-08-08 14:25:00,43.85,43.86,43.84,43.86,38100.0,32.7632,32.7707,32.7557,32.7707,38100.0
2014-08-08 14:30:00,43.86,43.88,43.84,43.85,40500.0,32.7707,32.7856,32.7557,32.7632,40500.0
2014-08-08 14:35:00,43.85,43.87,43.84,43.86,24000.0,32.7632,32.7781,32.7557,32.7707,24000.0
2014-08-08 14:40:00,43.86,43.87,43.83,43.84,67800.0,32.7707,32.7781,32.7482,32.7557,67800.0
2014-08-08 14:45:00,43.84,43.86,43.84,43.84,60900.0,32.7557,32.7707,32.7557,32.7557,60900.0
2014-08-08 14:50:00,43.84,43.85,43.83,43.84,59100.0,32.7557,32.7632,32.7482,32.7557,59100.0
2014-08-08 14:55:00,43.84,43.85,43.81,43.82,211600.0,32.7557,32.7632,32.7333,32.7408,211600.0
2014-08-08 15:00:00,43.81,43.83,43.8,43.82,93000.0,32.7333,32.7482,32.7258,32.7408,93000.0
2014-08-08 15:05:00,43.82,43.84,43.8,43.81,50400.0,32.7408,32.7557,32.7258,32.7333,50400.0
2014-08-08 15:10:00,43.81,43.83,43.79,43.82,55200.0,32.7333,32.7482,32.7184,32.7408,55200.0
2014-08-08 15:15:00,43.81,43.84,43.81,43.82,33500.0,32.7333,32.7557,32.7333,32.7408,33500.0
2014-08-08 15:20:00,43.82,43.84,43.82,43.84,46300.0,32.7408,32.7557,32.7408,32.7557,46300.0
2014-08-08 15:25:00,43.84,43.87,43.83,43.85,144900.0,32.7557,32.7781,32.7482,32.7632,144900.0
2014-08-08 15:30:00,43.86,43.87,43.86,43.86,29700.0,32.7707,32.7781,32.7707,32.7707,29700.0
2014-08-08 15:35:00,43.86,43.88,43.86,43.88,74000.0,32.7707,32.7856,32.7707,32.7856,74000.0
2014-08-08 15:40:00,43.88,43.9,43.87,43.9,225100.0,32.7856,32.8005,32.7781,32.8005,225100.0
2014-08-08 15:45:00,43.9,43.91,43.88,43.89,91400.0,32.8005,32.808,32.7856,32.7931,91400.0
2014-08-08 15:50:00,43.89,43.9,43.88,43.9,113900.0,32.7931,32.8005,32.7856,32.8005,113900.0
2014-08-08 15:55:00,43.89,43.91,43.87,43.87,349700.0,32.7931,32.808,32.7781,32.7781,349700.0
2014-08-11 09:30:00,44.03,44.1,43.99,44.04,847300.0,32.8977,32.95,32.8678,32.9052,847300.0
2014-08-11 09:35:00,44.04,44.13,44.04,44.08,547600.0,32.9052,32.9724,32.9052,32.935,547600.0
2014-08-11 09:40:00,44.08,44.15,44.08,44.13,396200.0,32.935,32.9873,32.935,32.9724,396200.0
2014-08-11 09:45:00,44.14,44.17,44.12,44.15,720500.0,32.9799,33.0023,32.9649,32.9873,720500.0
2014-08-11 09:50:00,44.16,44.26,44.16,44.25,709500.0,32.9948,33.0695,32.9948,33.0621,709500.0
2014-08-11 09:55:00,44.26,44.27,44.24,44.26,562600.0,33.0695,33.077,33.0546,33.0695,562600.0
2014-08-11 10:00:00,44.27,44.28,44.23,44.23,362200.0,33.077,33.0845,33.0471,33.0471,362200.0
2014-08-11 10:05:00,44.23,44.29,44.23,44.27,701300.0,33.0471,33.0919,33.0471,33.077,701300.0
2014-08-11 10:10:00,44.27,44.28,44.21,44.26,592600.0,33.077,33.0845,33.0322,33.0695,592600.0
2014-08-11 10:15:00,44.26,44.28,44.23,44.23,424600.0,33.0695,33.0845,33.0471,33.0471,424600.0
2014-08-11 10:20:00,44.23,44.23,44.16,44.18,163800.0,33.0471,33.0471,32.9948,33.0098,163800.0
2014-08-11 10:25:00,44.18,44.21,44.18,44.19,153400.0,33.0098,33.0322,33.0098,33.0172,153400.0
2014-08-11 10:30:00,44.18,44.2,44.17,44.18,21900.0,33.0098,33.0247,33.0023,33.0098,21900.0
2014-08-11 10:35:00,44.19,44.23,44.18,44.23,31000.0,33.0172,33.0471,33.0098,33.0471,31000.0
2014-08-11 10:40:00,44.23,44.24,44.2,44.23,470400.0,33.0471,33.0546,33.0247,33.0471,470400.0
2014-08-11 10:45:00,44.23,44.24,44.22,44.23,404400.0,33.0471,33.0546,33.0396,33.0471,404400.0
2014-08-11 10:50:00,44.23,44.23,44.17,44.2,166900.0,33.0471,33.0471,33.0023,33.0247,166900.0
2014-08-11 10:55:00,44.2,44.21,44.18,44.2,342100.0,33.0247,33.0322,33.0098,33.0247,342100.0
2014-08-11 11:00:00,44.19,44.21,44.17,44.18,134700.0,33.0172,33.0322,33.0023,33.0098,134700.0
2014-08-11 11:05:00,44.19,44.22,44.19,44.21,77500.0,33.0172,33.0396,33.0172,33.0322,77500.0
2014-08-11 11:10:00,44.21,44.24,44.2,44.2,183200.0,33.0322,33.0546,33.0247,33.0247,183200.0
2014-08-11 11:15:00,44.21,44.25,44.21,44.24,74900.0,33.0322,33.0621,33.0322,33.0546,74900.0
2014-08-11 11:20:00,44.25,44.27,44.22,44.22,85200.0,33.0621,33.077,33.0396,33.0396,85200.0
2014-08-11 11:25:00,44.22,44.22,44.2,44.21,98900.0,33.0396,33.0396,33.0247,33.0322,98900.0
2014-08-11 11:30:00,44.22,44.24,44.21,44.23,72500.0,33.0396,33.0546,33.0322,33.0471,72500.0
2014-08-11 11:35:00,44.23,44.25,44.22,44.25,148200.0,33.0471,33.0621,33.0396,33.0621,148200.0
2014-08-11 11:40:00,44.24,44.29,44.24,44.29,164900.0,33.0546,33.0919,33.0546,33.0919,164900.0
2014-08-11 11:45:00,44.29,44.3,44.28,44.29,373300.0,33.0919,33.0994,33.0845,33.0919,373300.0
2014-08-11 11:50:00,44.3,44.33,44.29,44.33,394900.0,33.0994,33.1218,33.0919,33.1218,394900.0
2014-08-11 11:55:00,44.33,44.34,44.32,44.32,404200.0,33.1218,33.1293,33.1144,33.1144,404200.0
2014-08-11 12:00:00,44.32,44.33,44.28,44.28,189900.0,33.1144,33.1218,33.0845,33.0845,189900.0
2014-08-11 12:05:00,44.29,44.31,44.28,44.29,25800.0,33.0919,33.1069,33.0845,33.0919,25800.0
2014-08-11 12:10:00,44.28,44.29,44.26,44.26,173500.0,33.0845,33.0919,33.0695,33.0695,173500.0
2014-08-11 12:15:00,44.27,44.3,44.26,44.3,23700.0,33.077,33.0994,33.0695,33.0994,23700.0
2014-08-11 12:20:00,44.3,44.33,44.29,44.33,48800.0,33.0994,33.1218,33.0919,33.1218,48800.0
2014-08-11 12:25:00,44.33,44.34,44.31,44.32,262500.0,33.1218,33.1293,33.1069,33.1144,262500.0
2014-08-11 12:30:00,44.31,44.33,44.31,44.32,27300.0,33.1069,33.1218,33.1069,33.1144,27300.0
2014-08-11 12:35:00,44.32,44.33,44.3,44.31,15700.0,33.1144,33.1218,33.0994,33.1069,15700.0
2014-08-11 12:40:00,44.31,44.34,44.31,44.34,74400.0,33.1069,33.1293,33.1069,33.1293,74400.0
2014-08-11 12:45:00,44.34,44.35,44.33,44.34,205900.0,33.1293,33.1368,33.1218,33.1293,205900.0
2014-08-11 12:50:00,44.33,44.35,44.33,44.35,185600.0,33.1218,33.1368,33.1218,33.1368,185600.0
2014-08-11 12:55:00,44.35,44.36,44.34,44.35,410500.0,33.1368,33.1442,33.1293,33.1368,410500.0
2014-08-11 13:00:00,44.34,44.36,44.34,44.35,112000.0,33.1293,33.1442,33.1293,33.1368,112000.0
2014-08-11 13:05:00,44.34,44.35,44.34,44.35,52000.0,33.1293,33.1368,33.1293,33.1368,52000.0
2014-08-11 13:10:00,44.35,44.38,44.35,44.38,180900.0,33.1368,33.1592,33.1368,33.1592,180900.0
2014-08-11 13:15:00,44.38,44.38,44.36,44.36,131700.0,33.1592,33.1592,33.1442,33.1442,131700.0
2014-08-11 13:20:00,44.37,44.39,44.37,44.37,264200.0,33.1517,33.1667,33.1517,33.1517,264200.0
2014-08-11 13:25:00,44.37,44.38,44.33,44.34,117800.0,33.1517,33.1592,33.1218,33.1293,117800.0
2014-08-11 13:30:00,44.34,44.34,44.32,44.33,520400.0,33.1293,33.1293,33.1144,33.1218,520400.0
2014-08-11 13:35:00,44.32,44.33,44.31,44.32,130700.0,33.1144,33.1218,33.1069,33.1144,130700.0
2014-08-11 13:40:00,44.33,44.34,44.32,44.33,70900.0,33.1218,33.1293,33.1144,33.1218,70900.0
2014-08-11 13:45:00,44.32,44.33,44.31,44.32,87100.0,33.1144,33.1218,33.1069,33.1144,87100.0
2014-08-11 13:50:00,44.33,44.33,44.28,44.28,67800.0,33.1218,33.1218,33.0845,33.0845,67800.0
2014-08-11 13:55:00,44.29,44.29,44.26,44.26,26500.0,33.0919,33.0919,33.0695,33.0695,26500.0
2014-08-11 14:00:00,44.26,44.26,44.22,44.23,56800.0,33.0695,33.0695,33.0396,33.0471,56800.0
2014-08-11 14:05:00,44.23,44.25,44.23,44.24,49400.0,33.0471,33.0621,33.0471,33.0546,49400.0
2014-08-11 14:10:00,44.25,44.25,44.22,44.24,27100.0,33.0621,33.0621,33.0396,33.0546,27100.0
2014-08-11 14:15:00,44.23,44.3,44.23,44.3,237300.0,33.0471,33.0994,33.0471,33.0994,237300.0
2014-08-11 14:20:00,44.29,44.3,44.28,44.29,172100.0,33.0919,33.0994,33.0845,33.0919,172100.0
2014-08-11 14:25:00,44.29,44.3,44.27,44.27,52300.0,33.0919,33.0994,33.077,33.077,52300.0
2014-08-11 14:30:00,44.27,44.29,44.27,44.29,234300.0,33.077,33.0919,33.077,33.0919,234300.0
2014-08-11 14:35:00,44.29,44.3,44.28,44.29,70600.0,33.0919,33.0994,33.0845,33.0919,70600.0
2014-08-11 14:40:00,44.29,44.31,44.27,44.3,599000.0,33.0919,33.1069,33.077,33.0994,599000.0
2014-08-11 14:45:00,44.29,44.33,44.29,44.3,438600.0,33.0919,33.1218,33.0919,33.0994,438600.0
2014-08-11 14:50:00,44.31,44.32,44.29,44.29,55800.0,33.1069,33.1144,33.0919,33.0919,55800.0
2014-08-11 14:55:00,44.29,44.3,44.28,44.29,14400.0,33.0919,33.0994,33.0845,33.0919,14400.0
2014-08-11 15:00:00,44.28,44.3,44.28,44.3,26400.0,33.0845,33.0994,33.0845,33.0994,26400.0
2014-08-11 15:05:00,44.3,44.32,44.3,44.3,173600.0,33.0994,33.1144,33.0994,33.0994,173600.0
2014-08-11 15:10:00,44.3,44.32,44.29,44.3,491300.0,33.0994,33.1144,33.0919,33.0994,491300.0
2014-08-11 15:15:00,44.31,44.31,44.27,44.28,79100.0,33.1069,33.1069,33.077,33.0845,79100.0
2014-08-11 15:20:00,44.28,44.29,44.26,44.26,53400.0,33.0845,33.0919,33.0695,33.0695,53400.0
2014-08-11 15:25:00,44.27,44.27,44.25,44.26,167500.0,33.077,33.077,33.0621,33.0695,167500.0
2014-08-11 15:30:00,44.26,44.27,44.25,44.27,335100.0,33.0695,33.077,33.0621,33.077,335100.0
2014-08-11 15:35:00,44.27,44.27,44.24,44.25,321700.0,33.077,33.077,33.0546,33.0621,321700.0
2014-08-11 15:40:00,44.25,44.25,44.22,44.22,117300.0,33.0621,33.0621,33.0396,33.0396,117300.0
2014-08-11 15:45:00,44.22,44.23,44.2,44.2,107100.0,33.0396,33.0471,33.0247,33.0247,107100.0
2014-08-11 15:50:00,44.2,44.24,44.2,44.23,278000.0,33.0247,33.0546,33.0247,33.0471,278000.0
2014-08-11 15:55:00,44.23,44.24,44.19,44.2,375300.0,33.0471,33.0546,33.0172,33.0247,375300.0
2014-08-12 09:30:00,44.16,44.2,44.12,44.13,219100.0,32.9948,33.0247,32.9649,32.9724,219100.0
2014-08-12 09:35:00,44.12,44.19,44.12,44.19,57200.0,32.9649,33.0172,32.9649,33.0172,57200.0
2014-08-12 09:40:00,44.2,44.2,44.18,44.18,34300.0,33.0247,33.0247,33.0098,33.0098,34300.0
2014-08-12 09:45:00,44.19,44.23,44.18,44.22,62800.0,33.0172,33.0471,33.0098,33.0396,62800.0
2014-08-12 09:50:00,44.21,44.23,44.15,44.16,38700.0,33.0322,33.0471,32.9873,32.9948,38700.0
2014-08-12 09:55:00,44.16,44.16,44.13,44.15,97400.0,32.9948,32.9948,32.9724,32.9873,97400.0
2014-08-12 10:00:00,44.15,44.17,44.13,44.16,42100.0,32.9873,33.0023,32.9724,32.9948,42100.0
2014-08-12 10:05:00,44.17,44.19,44.09,44.09,41600.0,33.0023,33.0172,32.9425,32.9425,41600.0
2014-08-12 10:10:00,44.08,44.15,44.08,44.15,33600.0,32.935,32.9873,32.935,32.9873,33600.0
2014-08-12 10:15:00,44.15,44.16,44.13,44.16,17200.0,32.9873,32.9948,32.9724,32.9948,17200.0
2014-08-12 10:20:00,44.16,44.17,44.15,44.17,18800.0,32.9948,33.0023,32.9873,33.0023,18800.0
2014-08-12 10:25:00,44.16,44.17,44.15,44.17,19100.0,32.9948,33.0023,32.9873,33.0023,19100.0
2014-08-12 10:30:00,44.17,44.18,44.15,44.18,10800.0,33.0023,33.0098,32.9873,33.0098,10800.0
2014-08-12 10:35:00,44.19,44.19,44.16,44.17,16700.0,33.0172,33.0172,32.9948,33.0023,16700.0
2014-08-12 10:40:00,44.17,44.19,44.12,44.12,38900.0,33.0023,33.0172,32.9649,32.9649,38900.0
2014-08-12 10:45:00,44.12,44.13,44.08,44.1,20500.0,32.9649,32.9724,32.935,32.95,20500.0
2014-08-12 10:50:00,44.09,44.12,44.09,44.12,8800.0,32.9425,32.9649,32.9425,32.9649,8800.0
2014-08-12 10:55:00,44.13,44.14,44.12,44.13,17400.0,32.9724,32.9799,32.9649,32.9724,17400.0
2014-08-12 11:00:00,44.13,44.13,44.05,44.06,49900.0,32.9724,32.9724,32.9126,32.9201,49900.0
2014-08-12 11:05:00,44.06,44.07,44.04,44.07,32600.0,32.9201,32.9276,32.9052,32.9276,32600.0
2014-08-12 11:10:00,44.06,44.09,44.05,44.07,49600.0,32.9201,32.9425,32.9126,32.9276,49600.0
2014-08-12 11:15:00,44.08,44.09,44.07,44.09,45500.0,32.935,32.9425,32.9276,32.9425,45500.0
2014-08-12 11:20:00,44.09,44.09,44.07,44.07,25800.0,32.9425,32.9425,32.9276,32.9276,25800.0
2014-08-12 11:25:00,44.08,44.12,44.08,44.12,59200.0,32.935,32.9649,32.935,32.9649,59200.0
2014-08-12 11:30:00,44.12,44.15,44.12,44.13,37300.0,32.9649,32.9873,32.9649,32.9724,37300.0
2014-08-12 11:35:00,44.13,44.13,44.09,44.1,43800.0,32.9724,32.9724,32.9425,32.95,43800.0
2014-08-12 11:40:00,44.1,44.11,44.09,44.11,14300.0,32.95,32.9575,32.9425,32.9575,14300.0
2014-08-12 11:45:00,44.11,44.13,44.11,44.12,6100.0,32.9575,32.9724,32.9575,32.9649,6100.0
2014-08-12 11:50:00,44.12,44.13,44.12,44.12,17000.0,32.9649,32.9724,32.9649,32.9649,17000.0
2014-08-12 11:55:00,44.12,44.13,44.1,44.11,64800.0,32.9649,32.9724,32.95,32.9575,64800.0
2014-08-12 12:00:00,44.1,44.11,44.07,44.1,50600.0,32.95,32.9575,32.9276,32.95,50600.0
2014-08-12 12:05:00,44.1,44.1,44.07,44.1,36400.0,32.95,32.95,32.9276,32.95,36400.0
2014-08-12 12:10:00,44.1,44.12,44.09,44.11,38000.0,32.95,32.9649,32.9425,32.9575,38000.0
2014-08-12 12:15:00,44.12,44.13,44.1,44.11,29100.0,32.9649,32.9724,32.95,32.9575,29100.0
2014-08-12 12:20:00,44.1,44.11,44.09,44.11,34900.0,32.95,32.9575,32.9425,32.9575,34900.0
2014-08-12 12:25:00,44.11,44.12,44.1,44.11,73000.0,32.9575,32.9649,32.95,32.9575,73000.0
2014-08-12 12:30:00,44.11,44.12,44.11,44.12,15200.0,32.9575,32.9649,32.9575,32.9649,15200.0
2014-08-12 12:35:00,44.12,44.17,44.11,44.16,15600.0,32.9649,33.0023,32.9575,32.9948,15600.0
2014-08-12 12:40:00,44.16,44.2,44.16,44.19,20400.0,32.9948,33.0247,32.9948,33.0172,20400.0
2014-08-12 12:45:00,44.2,44.2,44.17,44.19,29200.0,33.0247,33.0247,33.0023,33.0172,29200.0
2014-08-12 12:50:00,44.18,44.19,44.16,44.19,39200.0,33.0098,33.0172,32.9948,33.0172,39200.0
2014-08-12 12:55:00,44.19,44.2,44.17,44.18,24500.0,33.0172,33.0247,33.0023,33.0098,24500.0
2014-08-12 13:00:00,44.18,44.19,44.17,44.19,18800.0,33.0098,33.0172,33.0023,33.0172,18800.0
2014-08-12 13:05:00,44.19,44.2,44.18,44.19,33900.0,33.0172,33.0247,33.0098,33.0172,33900.0
2014-08-12 13:10:00,44.18,44.2,44.18,44.18,25000.0,33.0098,33.0247,33.0098,33.0098,25000.0
2014-08-12 13:15:00,44.18,44.19,44.16,44.19,32700.0,33.0098,33.0172,32.9948,33.0172,32700.0
2014-08-12 13:20:00,44.19,44.19,44.15,44.15,35700.0,33.0172,33.0172,32.9873,32.9873,35700.0
2014-08-12 13:25:00,44.16,44.17,44.15,44.16,19300.0,32.9948,33.0023,32.9873,32.9948,19300.0
2014-08-12 13:30:00,44.16,44.16,44.12,44.13,202500.0,32.9948,32.9948,32.9649,32.9724,202500.0
2014-08-12 13:35:00,44.13,44.14,44.11,44.13,55900.0,32.9724,32.9799,32.9575,32.9724,55900.0
2014-08-12 13:40:00,44.13,44.13,44.11,44.13,18100.0,32.9724,32.9724,32.9575,32.9724,18100.0
2014-08-12 13:45:00,44.13,44.13,44.1,44.12,29300.0,32.9724,32.9724,32.95,32.9649,29300.0
2014-08-12 13:50:00,44.13,44.13,44.11,44.12,19200.0,32.9724,32.9724,32.9575,32.9649,19200.0
2014-08-12 13:55:00,44.13,44.14,44.12,44.13,32200.0,32.9724,32.9799,32.9649,32.9724,32200.0
2014-08-12 14:00:00,44.14,44.14,44.11,44.12,42100.0,32.9799,32.9799,32.9575,32.9649,42100.0
2014-08-12 14:05:00,44.13,44.13,44.08,44.08,61900.0,32.9724,32.9724,32.935,32.935,61900.0
2014-08-12 14:10:00,44.09,44.1,44.07,44.08,87700.0,32.9425,32.95,32.9276,32.935,87700.0
2014-08-12 14:15:00,44.09,44.11,44.09,44.11,53500.0,32.9425,32.9575,32.9425,32.9575,53500.0
2014-08-12 14:20:00,44.11,44.13,44.09,44.12,48200.0,32.9575,32.9724,32.9425,32.9649,48200.0
2014-08-12 14:25:00,44.12,44.14,44.09,44.11,101100.0,32.9649,32.9799,32.9425,32.9575,101100.0
2014-08-12 14:30:00,44.11,44.12,44.09,44.11,51300.0,32.9575,32.9649,32.9425,32.9575,51300.0
2014-08-12 14:35:00,44.12,44.16,44.11,44.15,63400.0,32.9649,32.9948,32.9575,32.9873,63400.0
2014-08-12 14:40:00,44.14,44.17,44.14,44.16,53000.0,32.9799,33.0023,32.9799,32.9948,53000.0
2014-08-12 14:45:00,44.16,44.16,44.13,44.14,26000.0,32.9948,32.9948,32.9724,32.9799,26000.0
2014-08-12 14:50:00,44.14,44.16,44.14,44.15,48800.0,32.9799,32.9948,32.9799,32.9873,48800.0
2014-08-12 14:55:00,44.15,44.17,44.14,44.15,39400.0,32.9873,33.0023,32.9799,32.9873,39400.0
2014-08-12 15:00:00,44.15,44.15,44.14,44.15,11900.0,32.9873,32.9873,32.9799,32.9873,11900.0
2014-08-12 15:05:00,44.15,44.18,44.14,44.18,43100.0,32.9873,33.0098,32.9799,33.0098,43100.0
2014-08-12 15:10:00,44.18,44.19,44.17,44.18,38200.0,33.0098,33.0172,33.0023,33.0098,38200.0
2014-08-12 15:15:00,44.18,44.19,44.15,44.17,50500.0,33.0098,33.0172,32.9873,33.0023,50500.0
2014-08-12 15:20:00,44.17,44.17,44.16,44.17,21500.0,33.0023,33.0023,32.9948,33.0023,21500.0
2014-08-12 15:25:00,44.17,44.18,44.15,44.16,47600.0,33.0023,33.0098,32.9873,32.9948,47600.0
2014-08-12 15:30:00,44.15,44.16,44.14,44.16,62400.0,32.9873,32.9948,32.9799,32.9948,62400.0
2014-08-12 15:35:00,44.16,44.18,44.15,44.18,98100.0,32.9948,33.0098,32.9873,33.0098,98100.0
2014-08-12 15:40:00,44.18,44.2,44.18,44.2,63200.0,33.0098,33.0247,33.0098,33.0247,63200.0
2014-08-12 15:45:00,44.19,44.2,44.18,44.19,51600.0,33.0172,33.0247,33.0098,33.0172,51600.0
2014-08-12 15:50:00,44.19,44.19,44.16,44.17,80700.0,33.0172,33.0172,32.9948,33.0023,80700.0
2014-08-12 15:55:00,44.17,44.18,44.15,44.15,295200.0,33.0023,33.0098,32.9873,32.9873,295200.0
2014-08-13 09:30:00,44.25,44.32,44.24,44.25,89500.0,33.0621,33.1144,33.0546,33.0621,89500.0
2014-08-13 09:35:00,44.25,44.33,44.24,44.29,156200.0,33.0621,33.1218,33.0546,33.0919,156200.0
2014-08-13 09:40:00,44.3,44.3,44.25,44.25,143700.0,33.0994,33.0994,33.0621,33.0621,143700.0
2014-08-13 09:45:00,44.26,44.27,44.2,44.21,85100.0,33.0695,33.077,33.0247,33.0322,85100.0
2014-08-13 09:50:00,44.21,44.22,44.16,44.16,45000.0,33.0322,33.0396,32.9948,32.9948,45000.0
2014-08-13 09:55:00,44.17,44.18,44.14,44.17,29000.0,33.0023,33.0098,32.9799,33.0023,29000.0
2014-08-13 10:00:00,44.16,44.17,44.14,44.15,115600.0,32.9948,33.0023,32.9799,32.9873,115600.0
2014-08-13 10:05:00,44.15,44.18,44.12,44.13,49300.0,32.9873,33.0098,32.9649,32.9724,49300.0
2014-08-13 10:10:00,44.12,44.13,44.11,44.12,20500.0,32.9649,32.9724,32.9575,32.9649,20500.0
2014-08-13 10:15:00,44.12,44.13,44.11,44.13,15600.0,32.9649,32.9724,32.9575,32.9724,15600.0
2014-08-13 10:20:00,44.13,44.16,44.13,44.16,9300.0,32.9724,32.9948,32.9724,32.9948,9300.0
2014-08-13 10:25:00,44.16,44.17,44.14,44.15,31900.0,32.9948,33.0023,32.9799,32.9873,31900.0
2014-08-13 10:30:00,44.15,44.16,44.14,44.16,7900.0,32.9873,32.9948,32.9799,32.9948,7900.0
2014-08-13 10:35:00,44.16,44.17,44.13,44.17,18900.0,32.9948,33.0023,32.9724,33.0023,18900.0
2014-08-13 10:40:00,44.17,44.19,44.17,44.18,21300.0,33.0023,33.0172,33.0023,33.0098,21300.0
2014-08-13 10:45:00,44.19,44.19,44.17,44.18,18800.0,33.0172,33.0172,33.0023,33.0098,18800.0
2014-08-13 10:50:00,44.19,44.2,44.16,44.18,15300.0,33.0172,33.0247,32.9948,33.0098,15300.0
2014-08-13 10:55:00,44.19,44.21,44.19,44.21,16900.0,33.0172,33.0322,33.0172,33.0322,16900.0
2014-08-13 11:00:00,44.2,44.25,44.2,44.25,39500.0,33.0247,33.0621,33.0247,33.0621,39500.0
2014-08-13 11:05:00,44.24,44.31,44.24,44.31,65000.0,33.0546,33.1069,33.0546,33.1069,65000.0
2014-08-13 11:10:00,44.31,44.34,44.3,44.33,44000.0,33.1069,33.1293,33.0994,33.1218,44000.0
2014-08-13 11:15:00,44.33,44.33,44.3,44.32,17300.0,33.1218,33.1218,33.0994,33.1144,17300.0
2014-08-13 11:20:00,44.32,44.32,44.29,44.3,5100.0,33.1144,33.1144,33.0919,33.0994,5100.0
2014-08-13 11:25:00,44.31,44.33,44.3,44.33,12000.0,33.1069,33.1218,33.0994,33.1218,12000.0
2014-08-13 11:30:00,44.33,44.34,44.32,44.34,22100.0,33.1218,33.1293,33.1144,33.1293,22100.0
2014-08-13 11:35:00,44.34,44.36,44.33,44.33,130900.0,33.1293,33.1442,33.1218,33.1218,130900.0
2014-08-13 11:40:00,44.33,44.34,44.32,44.32,23200.0,33.1218,33.1293,33.1144,33.1144,23200.0
2014-08-13 11:45:00,44.33,44.33,44.32,44.32,9700.0,33.1218,33.1218,33.1144,33.1144,9700.0
2014-08-13 11:50:00,44.33,44.33,44.31,44.31,5900.0,33.1218,33.1218,33.1069,33.1069,5900.0
2014-08-13 11:55:00,44.31,44.32,44.3,44.32,10300.0,33.1069,33.1144,33.0994,33.1144,10300.0
2014-08-13 12:00:00,44.31,44.34,44.31,44.32,12600.0,33.1069,33.1293,33.1069,33.1144,12600.0
2014-08-13 12:05:00,44.32,44.32,44.29,44.3,45400.0,33.1144,33.1144,33.0919,33.0994,45400.0
2014-08-13 12:10:00,44.3,44.31,44.29,44.3,58300.0,33.0994,33.1069,33.0919,33.0994,58300.0
2014-08-13 12:15:00,44.3,44.3,44.28,44.28,3400.0,33.0994,33.0994,33.0845,33.0845,3400.0
2014-08-13 12:20:00,44.29,44.29,44.27,44.28,10500.0,33.0919,33.0919,33.077,33.0845,10500.0
2014-08-13 12:25:00,44.29,44.32,44.28,44.31,13100.0,33.0919,33.1144,33.0845,33.1069,13100.0
2014-08-13 12:30:00,44.32,44.32,44.31,44.31,5100.0,33.1144,33.1144,33.1069,33.1069,5100.0
2014-08-13 12:35:00,44.31,44.32,44.3,44.3,6300.0,33.1069,33.1144,33.0994,33.0994,6300.0
2014-08-13 12:40:00,44.31,44.31,44.28,44.29,10400.0,33.1069,33.1069,33.0845,33.0919,10400.0
2014-08-13 12:45:00,44.29,44.32,44.29,44.31,16200.0,33.0919,33.1144,33.0919,33.1069,16200.0
2014-08-13 12:50:00,44.32,44.33,44.31,44.32,37300.0,33.1144,33.1218,33.1069,33.1144,37300.0
2014-08-13 12:55:00,44.32,44.33,44.32,44.33,9400.0,33.1144,33.1218,33.1144,33.1218,9400.0
2014-08-13 13:00:00,44.33,44.33,44.31,44.32,13400.0,33.1218,33.1218,33.1069,33.1144,13400.0
2014-08-13 13:05:00,44.32,44.32,44.3,44.3,15900.0,33.1144,33.1144,33.0994,33.0994,15900.0
2014-08-13 13:10:00,44.3,44.31,44.29,44.29,3300.0,33.0994,33.1069,33.0919,33.0919,3300.0
2014-08-13 13:15:00,44.29,44.3,44.26,44.27,158100.0,33.0919,33.0994,33.0695,33.077,158100.0
2014-08-13 13:20:00,44.27,44.28,44.26,44.27,13100.0,33.077,33.0845,33.0695,33.077,13100.0
2014-08-13 13:25:00,44.27,44.28,44.27,44.27,7700.0,33.077,33.0845,33.077,33.077,7700.0
2014-08-13 13:30:00,44.27,44.28,44.26,44.27,9100.0,33.077,33.0845,33.0695,33.077,9100.0
2014-08-13 13:35:00,44.27,44.3,44.27,44.29,24600.0,33.077,33.0994,33.077,33.0919,24600.0
2014-08-13 13:40:00,44.3,44.32,44.3,44.31,17700.0,33.0994,33.1144,33.0994,33.1069,17700.0
2014-08-13 13:45:00,44.31,44.32,44.3,44.31,10400.0,33.1069,33.1144,33.0994,33.1069,10400.0
2014-08-13 13:50:00,44.32,44.32,44.29,44.3,14500.0,33.1144,33.1144,33.0919,33.0994,14500.0
2014-08-13 13:55:00,44.3,44.3,44.29,44.29,15300.0,33.0994,33.0994,33.0919,33.0919,15300.0
2014-08-13 14:00:00,44.29,44.3,44.27,44.28,11300.0,33.0919,33.0994,33.077,33.0845,11300.0
2014-08-13 14:05:00,44.28,44.28,44.24,44.25,12600.0,33.0845,33.0845,33.0546,33.0621,12600.0
2014-08-13 14:10:00,44.25,44.26,44.24,44.25,10300.0,33.0621,33.0695,33.0546,33.0621,10300.0
2014-08-13 14:15:00,44.25,44.26,44.23,44.23,27200.0,33.0621,33.0695,33.0471,33.0471,27200.0
2014-08-13 14:20:00,44.23,44.23,44.2,44.2,128600.0,33.0471,33.0471,33.0247,33.0247,128600.0
2014-08-13 14:25:00,44.2,44.22,44.2,44.2,15200.0,33.0247,33.0396,33.0247,33.0247,15200.0
2014-08-13 14:30:00,44.21,44.23,44.21,44.23,18400.0,33.0322,33.0471,33.0322,33.0471,18400.0
2014-08-13 14:35:00,44.23,44.25,44.23,44.23,8900.0,33.0471,33.0621,33.0471,33.0471,8900.0
2014-08-13 14:40:00,44.23,44.24,44.22,44.22,11300.0,33.0471,33.0546,33.0396,33.0396,11300.0
2014-08-13 14:45:00,44.22,44.23,44.22,44.23,21700.0,33.0396,33.0471,33.0396,33.0471,21700.0
2014-08-13 14:50:00,44.22,44.23,44.22,44.23,16800.0,33.0396,33.0471,33.0396,33.0471,16800.0
2014-08-13 14:55:00,44.23,44.24,44.22,44.22,10600.0,33.0471,33.0546,33.0396,33.0396,10600.0
2014-08-13 15:00:00,44.22,44.23,44.2,44.22,16000.0,33.0396,33.0471,33.0247,33.0396,16000.0
2014-08-13 15:05:00,44.22,44.23,44.21,44.22,19000.0,33.0396,33.0471,33.0322,33.0396,19000.0
2014-08-13 15:10:00,44.22,44.23,44.21,44.22,16200.0,33.0396,33.0471,33.0322,33.0396,16200.0
2014-08-13 15:15:00,44.22,44.23,44.21,44.23,24600.0,33.0396,33.0471,33.0322,33.0471,24600.0
2014-08-13 15:20:00,44.22,44.25,44.22,44.25,47900.0,33.0396,33.0621,33.0396,33.0621,47900.0
2014-08-13 15:25:00,44.25,44.25,44.23,44.23,20100.0,33.0621,33.0621,33.0471,33.0471,20100.0
2014-08-13 15:30:00,44.22,44.23,44.21,44.22,25300.0,33.0396,33.0471,33.0322,33.0396,25300.0
2014-08-13 15:35:00,44.22,44.23,44.22,44.23,15200.0,33.0396,33.0471,33.0396,33.0471,15200.0
2014-08-13 15:40:00,44.23,44.25,44.22,44.25,45200.0,33.0471,33.0621,33.0396,33.0621,45200.0
2014-08-13 15:45:00,44.25,44.27,44.24,44.26,45500.0,33.0621,33.077,33.0546,33.0695,45500.0
2014-08-13 15:50:00,44.27,44.27,44.25,44.26,98400.0,33.077,33.077,33.0621,33.0695,98400.0
2014-08-13 15:55:00,44.26,44.27,44.24,44.26,106100.0,33.0695,33.077,33.0546,33.0695,106100.0
2014-08-14 09:30:00,44.43,44.43,44.23,44.33,45300.0,33.1965,33.1965,33.0471,33.1218,45300.0
2014-08-14 09:35:00,44.33,44.38,44.33,44.37,46400.0,33.1218,33.1592,33.1218,33.1517,46400.0
2014-08-14 09:40:00,44.37,44.37,44.33,44.34,54300.0,33.1517,33.1517,33.1218,33.1293,54300.0
2014-08-14 09:45:00,44.33,44.36,44.32,44.34,42300.0,33.1218,33.1442,33.1144,33.1293,42300.0
2014-08-14 09:50:00,44.35,44.36,44.32,44.34,13100.0,33.1368,33.1442,33.1144,33.1293,13100.0
2014-08-14 09:55:00,44.34,44.34,44.3,44.32,11400.0,33.1293,33.1293,33.0994,33.1144,11400.0
2014-08-14 10:00:00,44.32,44.33,44.3,44.3,39700.0,33.1144,33.1218,33.0994,33.0994,39700.0
2014-08-14 10:05:00,44.3,44.32,44.29,44.3,27900.0,33.0994,33.1144,33.0919,33.0994,27900.0
2014-08-14 10:10:00,44.3,44.33,44.3,44.32,7700.0,33.0994,33.1218,33.0994,33.1144,7700.0
2014-08-14 10:15:00,44.32,44.34,44.32,44.32,19000.0,33.1144,33.1293,33.1144,33.1144,19000.0
2014-08-14 10:20:00,44.32,44.34,44.32,44.33,9600.0,33.1144,33.1293,33.1144,33.1218,9600.0
2014-08-14 10:25:00,44.33,44.35,44.33,44.35,17700.0,33.1218,33.1368,33.1218,33.1368,17700.0
2014-08-14 10:30:00,44.35,44.36,44.35,44.36,9400.0,33.1368,33.1442,33.1368,33.1442,9400.0
2014-08-14 10:35:00,44.35,44.36,44.35,44.36,12900.0,33.1368,33.1442,33.1368,33.1442,12900.0
2014-08-14 10:40:00,44.36,44.36,44.34,44.35,19700.0,33.1442,33.1442,33.1293,33.1368,19700.0
2014-08-14 10:45:00,44.35,44.37,44.34,44.34,22000.0,33.1368,33.1517,33.1293,33.1293,22000.0
2014-08-14 10:50:00,44.35,44.35,44.31,44.32,11200.0,33.1368,33.1368,33.1069,33.1144,11200.0
2014-08-14 10:55:00,44.32,44.33,44.31,44.32,8800.0,33.1144,33.1218,33.1069,33.1144,8800.0
2014-08-14 11:00:00,44.32,44.35,44.32,44.34,15800.0,33.1144,33.1368,33.1144,33.1293,15800.0
2014-08-14 11:05:00,44.34,44.38,44.34,44.38,19100.0,33.1293,33.1592,33.1293,33.1592,19100.0
2014-08-14 11:10:00,44.39,44.41,44.37,44.4,10100.0,33.1667,33.1816,33.1517,33.1741,10100.0
2014-08-14 11:15:00,44.4,44.41,44.39,44.4,8600.0,33.1741,33.1816,33.1667,33.1741,8600.0
2014-08-14 11:20:00,44.4,44.41,44.39,44.4,14800.0,33.1741,33.1816,33.1667,33.1741,14800.0
2014-08-14 11:25:00,44.39,44.39,44.37,44.38,22800.0,33.1667,33.1667,33.1517,33.1592,22800.0
2014-08-14 11:30:00,44.38,44.4,44.37,44.4,136700.0,33.1592,33.1741,33.1517,33.1741,136700.0
2014-08-14 11:35:00,44.39,44.39,44.37,44.37,21500.0,33.1667,33.1667,33.1517,33.1517,21500.0
2014-08-14 11:40:00,44.37,44.38,44.37,44.38,1500.0,33.1517,33.1592,33.1517,33.1592,1500.0
2014-08-14 11:45:00,44.38,44.38,44.37,44.38,7700.0,33.1592,33.1592,33.1517,33.1592,7700.0
2014-08-14 11:50:00,44.38,44.38,44.37,44.38,3500.0,33.1592,33.1592,33.1517,33.1592,3500.0
2014-08-14 11:55:00,44.38,44.39,44.37,44.39,21800.0,33.1592,33.1667,33.1517,33.1667,21800.0
2014-08-14 12:00:00,44.39,44.4,44.38,44.4,9900.0,33.1667,33.1741,33.1592,33.1741,9900.0
2014-08-14 12:05:00,44.39,44.4,44.39,44.39,3100.0,33.1667,33.1741,33.1667,33.1667,3100.0
2014-08-14 12:10:00,44.4,44.4,44.39,44.39,3000.0,33.1741,33.1741,33.1667,33.1667,3000.0
2014-08-14 12:15:00,44.39,44.4,44.38,44.39,6200.0,33.1667,33.1741,33.1592,33.1667,6200.0
2014-08-14 12:20:00,44.38,44.38,44.37,44.38,19200.0,33.1592,33.1592,33.1517,33.1592,19200.0
2014-08-14 12:25:00,44.38,44.38,44.36,44.37,17800.0,33.1592,33.1592,33.1442,33.1517,17800.0
2014-08-14 12:30:00,44.37,44.38,44.37,44.38,6400.0,33.1517,33.1592,33.1517,33.1592,6400.0
2014-08-14 12:35:00,44.38,44.38,44.37,44.37,12100.0,33.1592,33.1592,33.1517,33.1517,12100.0
2014-08-14 12:40:00,44.38,44.38,44.37,44.37,1100.0,33.1592,33.1592,33.1517,33.1517,1100.0
2014-08-14 12:45:00,44.37,44.37,44.36,44.37,3500.0,33.1517,33.1517,33.1442,33.1517,3500.0
2014-08-14 12:50:00,44.37,44.39,44.37,44.38,12800.0,33.1517,33.1667,33.1517,33.1592,12800.0
2014-08-14 12:55:00,44.38,44.39,44.37,44.37,6000.0,33.1592,33.1667,33.1517,33.1517,6000.0
2014-08-14 13:00:00,44.38,44.38,44.37,44.38,1800.0,33.1592,33.1592,33.1517,33.1592,1800.0
2014-08-14 13:05:00,44.38,44.39,44.37,44.37,4900.0,33.1592,33.1667,33.1517,33.1517,4900.0
2014-08-14 13:10:00,44.37,44.4,44.37,44.39,23100.0,33.1517,33.1741,33.1517,33.1667,23100.0
2014-08-14 13:15:00,44.4,44.43,44.4,44.42,8000.0,33.1741,33.1965,33.1741,33.1891,8000.0
2014-08-14 13:20:00,44.43,44.43,44.42,44.42,17100.0,33.1965,33.1965,33.1891,33.1891,17100.0
2014-08-14 13:25:00,44.42,44.42,44.41,44.41,4400.0,33.1891,33.1891,33.1816,33.1816,4400.0
2014-08-14 13:30:00,44.41,44.42,44.4,44.41,8100.0,33.1816,33.1891,33.1741,33.1816,8100.0
2014-08-14 13:35:00,44.41,44.41,44.4,44.4,7600.0,33.1816,33.1816,33.1741,33.1741,7600.0
2014-08-14 13:40:00,44.4,44.42,44.4,44.41,23700.0,33.1741,33.1891,33.1741,33.1816,23700.0
2014-08-14 13:45:00,44.41,44.41,44.4,44.4,13300.0,33.1816,33.1816,33.1741,33.1741,13300.0
2014-08-14 13:50:00,44.4,44.41,44.4,44.4,4300.0,33.1741,33.1816,33.1741,33.1741,4300.0
2014-08-14 13:55:00,44.4,44.41,44.4,44.4,3300.0,33.1741,33.1816,33.1741,33.1741,3300.0
2014-08-14 14:00:00,44.4,44.41,44.39,44.39,74900.0,33.1741,33.1816,33.1667,33.1667,74900.0
2014-08-14 14:05:00,44.39,44.41,44.39,44.41,10500.0,33.1667,33.1816,33.1667,33.1816,10500.0
2014-08-14 14:10:00,44.41,44.42,44.41,44.41,9200.0,33.1816,33.1891,33.1816,33.1816,9200.0
2014-08-14 14:15:00,44.4,44.41,44.4,44.4,12900.0,33.1741,33.1816,33.1741,33.1741,12900.0
2014-08-14 14:20:00,44.41,44.42,44.4,44.42,23100.0,33.1816,33.1891,33.1741,33.1891,23100.0
2014-08-14 14:25:00,44.42,44.44,44.42,44.43,7400.0,33.1891,33.204,33.1891,33.1965,7400.0
2014-08-14 14:30:00,44.43,44.44,44.41,44.43,169100.0,33.1965,33.204,33.1816,33.1965,169100.0
2014-08-14 14:35:00,44.43,44.44,44.43,44.44,12700.0,33.1965,33.204,33.1965,33.204,12700.0
2014-08-14 14:40:00,44.44,44.45,44.43,44.44,13900.0,33.204,33.2115,33.1965,33.204,13900.0
2014-08-14 14:45:00,44.44,44.44,44.42,44.42,13700.0,33.204,33.204,33.1891,33.1891,13700.0
2014-08-14 14:50:00,44.43,44.44,44.43,44.43,21300.0,33.1965,33.204,33.1965,33.1965,21300.0
2014-08-14 14:55:00,44.43,44.44,44.43,44.44,41300.0,33.1965,33.204,33.1965,33.204,41300.0
2014-08-14 15:00:00,44.43,44.44,44.43,44.43,7600.0,33.1965,33.204,33.1965,33.1965,7600.0
2014-08-14 15:05:00,44.43,44.45,44.42,44.43,35300.0,33.1965,33.2115,33.1891,33.1965,35300.0
2014-08-14 15:10:00,44.44,44.45,44.43,44.45,15100.0,33.204,33.2115,33.1965,33.2115,15100.0
2014-08-14 15:15:00,44.44,44.45,44.43,44.44,22100.0,33.204,33.2115,33.1965,33.204,22100.0
2014-08-14 15:20:00,44.43,44.45,44.43,44.44,38100.0,33.1965,33.2115,33.1965,33.204,38100.0
2014-08-14 15:25:00,44.44,44.45,44.43,44.44,51000.0,33.204,33.2115,33.1965,33.204,51000.0
2014-08-14 15:30:00,44.44,44.45,44.43,44.43,49100.0,33.204,33.2115,33.1965,33.1965,49100.0
2014-08-14 15:35:00,44.43,44.44,44.42,44.43,113300.0,33.1965,33.204,33.1891,33.1965,113300.0
2014-08-14 15:40:00,44.43,44.43,44.42,44.43,24800.0,33.1965,33.1965,33.1891,33.1965,24800.0
2014-08-14 15:45:00,44.42,44.43,44.42,44.43,49600.0,33.1891,33.1965,33.1891,33.1965,49600.0
2014-08-14 15:50:00,44.42,44.44,44.42,44.43,82200.0,33.1891,33.204,33.1891,33.1965,82200.0
2014-08-14 15:55:00,44.44,44.47,44.43,44.46,236500.0,33.204,33.2264,33.1965,33.219,236500.0
2014-08-15 09:30:00,44.69,44.77,44.66,44.73,155000.0,33.3908,33.4506,33.3684,33.4207,155000.0
2014-08-15 09:35:00,44.72,44.8,44.72,44.75,114600.0,33.4132,33.473,33.4132,33.4356,114600.0
2014-08-15 09:40:00,44.74,44.75,44.73,44.75,231400.0,33.4282,33.4356,33.4207,33.4356,231400.0
2014-08-15 09:45:00,44.75,44.75,44.72,44.73,40500.0,33.4356,33.4356,33.4132,33.4207,40500.0
2014-08-15 09:50:00,44.73,44.73,44.71,44.72,15300.0,33.4207,33.4207,33.4058,33.4132,15300.0
2014-08-15 09:55:00,44.71,44.73,44.7,44.73,40400.0,33.4058,33.4207,33.3983,33.4207,40400.0
2014-08-15 10:00:00,44.73,44.76,44.73,44.75,19700.0,33.4207,33.4431,33.4207,33.4356,19700.0
2014-08-15 10:05:00,44.74,44.75,44.73,44.73,17500.0,33.4282,33.4356,33.4207,33.4207,17500.0
2014-08-15 10:10:00,44.73,44.74,44.71,44.72,58200.0,33.4207,33.4282,33.4058,33.4132,58200.0
2014-08-15 10:15:00,44.73,44.73,44.7,44.72,63800.0,33.4207,33.4207,33.3983,33.4132,63800.0
2014-08-15 10:20:00,44.72,44.73,44.7,44.7,18100.0,33.4132,33.4207,33.3983,33.3983,18100.0
2014-08-15 10:25:00,44.71,44.72,44.7,44.71,39500.0,33.4058,33.4132,33.3983,33.4058,39500.0
2014-08-15 10:30:00,44.71,44.73,44.71,44.72,88700.0,33.4058,33.4207,33.4058,33.4132,88700.0
2014-08-15 10:35:00,44.71,44.71,44.69,44.69,16600.0,33.4058,33.4058,33.3908,33.3908,16600.0
2014-08-15 10:40:00,44.7,44.7,44.56,44.58,105900.0,33.3983,33.3983,33.2937,33.3086,105900.0
2014-08-15 10:45:00,44.57,44.59,44.52,44.56,105300.0,33.3011,33.3161,33.2638,33.2937,105300.0
2014-08-15 10:50:00,44.55,44.56,44.43,44.45,162400.0,33.2862,33.2937,33.1965,33.2115,162400.0
2014-08-15 10:55:00,44.45,44.48,44.32,44.47,326700.0,33.2115,33.2339,33.1144,33.2264,326700.0
2014-08-15 11:00:00,44.47,44.5,44.43,44.43,70200.0,33.2264,33.2488,33.1965,33.1965,70200.0
2014-08-15 11:05:00,44.43,44.48,44.4,44.46,53700.0,33.1965,33.2339,33.1741,33.219,53700.0
2014-08-15 11:10:00,44.46,44.53,44.45,44.47,102500.0,33.219,33.2713,33.2115,33.2264,102500.0
2014-08-15 11:15:00,44.47,44.5,44.44,44.45,74600.0,33.2264,33.2488,33.204,33.2115,74600.0
2014-08-15 11:20:00,44.45,44.46,44.4,44.42,76600.0,33.2115,33.219,33.1741,33.1891,76600.0
2014-08-15 11:25:00,44.42,44.42,44.38,44.39,33900.0,33.1891,33.1891,33.1592,33.1667,33900.0
2014-08-15 11:30:00,44.4,44.42,44.38,44.41,26500.0,33.1741,33.1891,33.1592,33.1816,26500.0
2014-08-15 11:35:00,44.42,44.48,44.41,44.48,28400.0,33.1891,33.2339,33.1816,33.2339,28400.0
2014-08-15 11:40:00,44.47,44.48,44.45,44.45,46000.0,33.2264,33.2339,33.2115,33.2115,46000.0
2014-08-15 11:45:00,44.47,44.47,44.41,44.41,25900.0,33.2264,33.2264,33.1816,33.1816,25900.0
2014-08-15 11:50:00,44.41,44.41,44.3,44.3,77000.0,33.1816,33.1816,33.0994,33.0994,77000.0
2014-08-15 11:55:00,44.31,44.35,44.28,44.35,51100.0,33.1069,33.1368,33.0845,33.1368,51100.0
2014-08-15 12:00:00,44.34,44.35,44.31,44.35,54300.0,33.1293,33.1368,33.1069,33.1368,54300.0
2014-08-15 12:05:00,44.35,44.38,44.34,44.37,49100.0,33.1368,33.1592,33.1293,33.1517,49100.0
2014-08-15 12:10:00,44.37,44.37,44.35,44.35,22300.0,33.1517,33.1517,33.1368,33.1368,22300.0
2014-08-15 12:15:00,44.34,44.36,44.32,44.35,33200.0,33.1293,33.1442,33.1144,33.1368,33200.0
2014-08-15 12:20:00,44.34,44.35,44.31,44.35,22300.0,33.1293,33.1368,33.1069,33.1368,22300.0
2014-08-15 12:25:00,44.36,44.41,44.36,44.41,16700.0,33.1442,33.1816,33.1442,33.1816,16700.0
2014-08-15 12:30:00,44.41,44.42,44.37,44.37,30200.0,33.1816,33.1891,33.1517,33.1517,30200.0
2014-08-15 12:35:00,44.38,44.4,44.36,44.4,17600.0,33.1592,33.1741,33.1442,33.1741,17600.0
2014-08-15 12:40:00,44.4,44.41,44.4,44.41,8600.0,33.1741,33.1816,33.1741,33.1816,8600.0
2014-08-15 12:45:00,44.41,44.41,44.4,44.4,14500.0,33.1816,33.1816,33.1741,33.1741,14500.0
2014-08-15 12:50:00,44.4,44.41,44.38,44.41,8100.0,33.1741,33.1816,33.1592,33.1816,8100.0
2014-08-15 12:55:00,44.4,44.41,44.39,44.39,11100.0,33.1741,33.1816,33.1667,33.1667,11100.0
2014-08-15 13:00:00,44.39,44.39,44.35,44.35,10700.0,33.1667,33.1667,33.1368,33.1368,10700.0
2014-08-15 13:05:00,44.35,44.41,44.35,44.41,27100.0,33.1368,33.1816,33.1368,33.1816,27100.0
2014-08-15 13:10:00,44.42,44.43,44.41,44.42,14700.0,33.1891,33.1965,33.1816,33.1891,14700.0
2014-08-15 13:15:00,44.43,44.43,44.41,44.41,21100.0,33.1965,33.1965,33.1816,33.1816,21100.0
2014-08-15 13:20:00,44.41,44.41,44.39,44.41,23700.0,33.1816,33.1816,33.1667,33.1816,23700.0
2014-08-15 13:25:00,44.41,44.41,44.39,44.41,6200.0,33.1816,33.1816,33.1667,33.1816,6200.0
2014-08-15 13:30:00,44.41,44.41,44.36,44.36,31900.0,33.1816,33.1816,33.1442,33.1442,31900.0
2014-08-15 13:35:00,44.36,44.37,44.34,44.36,19800.0,33.1442,33.1517,33.1293,33.1442,19800.0
2014-08-15 13:40:00,44.37,44.39,44.37,44.37,17200.0,33.1517,33.1667,33.1517,33.1517,17200.0
2014-08-15 13:45:00,44.37,44.37,44.34,44.34,19400.0,33.1517,33.1517,33.1293,33.1293,19400.0
2014-08-15 13:50:00,44.34,44.37,44.32,44.33,72100.0,33.1293,33.1517,33.1144,33.1218,72100.0
2014-08-15 13:55:00,44.33,44.34,44.32,44.34,11300.0,33.1218,33.1293,33.1144,33.1293,11300.0
2014-08-15 14:00:00,44.34,44.36,44.34,44.35,14700.0,33.1293,33.1442,33.1293,33.1368,14700.0
2014-08-15 14:05:00,44.35,44.38,44.35,44.37,19700.0,33.1368,33.1592,33.1368,33.1517,19700.0
2014-08-15 14:10:00,44.37,44.39,44.36,44.37,14100.0,33.1517,33.1667,33.1442,33.1517,14100.0
2014-08-15 14:15:00,44.38,44.4,44.37,44.4,19200.0,33.1592,33.1741,33.1517,33.1741,19200.0
2014-08-15 14:20:00,44.4,44.44,44.39,44.44,19800.0,33.1741,33.204,33.1667,33.204,19800.0
2014-08-15 14:25:00,44.44,44.48,44.44,44.47,156200.0,33.204,33.2339,33.204,33.2264,156200.0
2014-08-15 14:30:00,44.47,44.5,44.46,44.46,115100.0,33.2264,33.2488,33.219,33.219,115100.0
2014-08-15 14:35:00,44.47,44.48,44.46,44.47,8400.0,33.2264,33.2339,33.219,33.2264,8400.0
2014-08-15 14:40:00,44.47,44.52,44.47,44.5,27900.0,33.2264,33.2638,33.2264,33.2488,27900.0
2014-08-15 14:45:00,44.5,44.51,44.49,44.5,5700.0,33.2488,33.2563,33.2414,33.2488,5700.0
2014-08-15 14:50:00,44.5,44.5,44.46,44.47,96100.0,33.2488,33.2488,33.219,33.2264,96100.0
2014-08-15 14:55:00,44.46,44.47,44.45,44.46,14300.0,33.219,33.2264,33.2115,33.219,14300.0
2014-08-15 15:00:00,44.46,44.47,44.43,44.44,74200.0,33.219,33.2264,33.1965,33.204,74200.0
2014-08-15 15:05:00,44.45,44.47,44.43,44.46,35700.0,33.2115,33.2264,33.1965,33.219,35700.0
2014-08-15 15:10:00,44.46,44.46,44.45,44.46,13800.0,33.219,33.219,33.2115,33.219,13800.0
2014-08-15 15:15:00,44.46,44.47,44.45,44.46,67000.0,33.219,33.2264,33.2115,33.219,67000.0
2014-08-15 15:20:00,44.46,44.46,44.44,44.45,114400.0,33.219,33.219,33.204,33.2115,114400.0
2014-08-15 15:25:00,44.46,44.47,44.46,44.46,30300.0,33.219,33.2264,33.219,33.219,30300.0
2014-08-15 15:30:00,44.46,44.49,44.46,44.48,70000.0,33.219,33.2414,33.219,33.2339,70000.0
2014-08-15 15:35:00,44.48,44.52,44.48,44.49,59100.0,33.2339,33.2638,33.2339,33.2414,59100.0
2014-08-15 15:40:00,44.48,44.49,44.48,44.49,18800.0,33.2339,33.2414,33.2339,33.2414,18800.0
2014-08-15 15:45:00,44.49,44.51,44.48,44.5,50400.0,33.2414,33.2563,33.2339,33.2488,50400.0
2014-08-15 15:50:00,44.51,44.55,44.5,44.55,110100.0,33.2563,33.2862,33.2488,33.2862,110100.0
2014-08-15 15:55:00,44.54,44.55,44.51,44.52,350500.0,33.2787,33.2862,33.2563,33.2638,350500.0
2014-08-18 09:30:00,44.63,44.71,44.58,44.68,223000.0,33.346,33.4058,33.3086,33.3833,223000.0
2014-08-18 09:35:00,44.68,44.72,44.66,44.72,159700.0,33.3833,33.4132,33.3684,33.4132,159700.0
2014-08-18 09:40:00,44.71,44.73,44.7,44.71,37300.0,33.4058,33.4207,33.3983,33.4058,37300.0
2014-08-18 09:45:00,44.71,44.72,44.7,44.71,24900.0,33.4058,33.4132,33.3983,33.4058,24900.0
2014-08-18 09:50:00,44.7,44.74,44.69,44.73,31800.0,33.3983,33.4282,33.3908,33.4207,31800.0
2014-08-18 09:55:00,44.73,44.75,44.73,44.73,73600.0,33.4207,33.4356,33.4207,33.4207,73600.0
2014-08-18 10:00:00,44.74,44.79,44.73,44.79,64700.0,33.4282,33.4655,33.4207,33.4655,64700.0
2014-08-18 10:05:00,44.78,44.8,44.77,44.78,117700.0,33.4581,33.473,33.4506,33.4581,117700.0
2014-08-18 10:10:00,44.77,44.78,44.74,44.75,49800.0,33.4506,33.4581,33.4282,33.4356,49800.0
2014-08-18 10:15:00,44.76,44.79,44.76,44.77,27600.0,33.4431,33.4655,33.4431,33.4506,27600.0
2014-08-18 10:20:00,44.78,44.79,44.77,44.79,6700.0,33.4581,33.4655,33.4506,33.4655,6700.0
2014-08-18 10:25:00,44.79,44.82,44.78,44.78,66900.0,33.4655,33.4879,33.4581,33.4581,66900.0
2014-08-18 10:30:00,44.79,44.8,44.77,44.79,110000.0,33.4655,33.473,33.4506,33.4655,110000.0
2014-08-18 10:35:00,44.79,44.82,44.78,44.82,101800.0,33.4655,33.4879,33.4581,33.4879,101800.0
2014-08-18 10:40:00,44.82,44.82,44.78,44.8,89000.0,33.4879,33.4879,33.4581,33.473,89000.0
2014-08-18 10:45:00,44.8,44.82,44.79,44.8,128400.0,33.473,33.4879,33.4655,33.473,128400.0
2014-08-18 10:50:00,44.8,44.8,44.78,44.78,82600.0,33.473,33.473,33.4581,33.4581,82600.0
2014-08-18 10:55:00,44.78,44.79,44.77,44.77,87300.0,33.4581,33.4655,33.4506,33.4506,87300.0
2014-08-18 11:00:00,44.77,44.78,44.77,44.77,27100.0,33.4506,33.4581,33.4506,33.4506,27100.0
2014-08-18 11:05:00,44.78,44.8,44.77,44.78,33500.0,33.4581,33.473,33.4506,33.4581,33500.0
2014-08-18 11:10:00,44.79,44.8,44.78,44.8,39200.0,33.4655,33.473,33.4581,33.473,39200.0
2014-08-18 11:15:00,44.8,44.8,44.77,44.77,9800.0,33.473,33.473,33.4506,33.4506,9800.0
2014-08-18 11:20:00,44.77,44.77,44.76,44.77,37400.0,33.4506,33.4506,33.4431,33.4506,37400.0
2014-08-18 11:25:00,44.77,44.78,44.76,44.77,116500.0,33.4506,33.4581,33.4431,33.4506,116500.0
2014-08-18 11:30:00,44.78,44.78,44.76,44.77,60300.0,33.4581,33.4581,33.4431,33.4506,60300.0
2014-08-18 11:35:00,44.76,44.77,44.76,44.76,32700.0,33.4431,33.4506,33.4431,33.4431,32700.0
2014-08-18 11:40:00,44.76,44.77,44.74,44.74,10100.0,33.4431,33.4506,33.4282,33.4282,10100.0
2014-08-18 11:45:00,44.75,44.76,44.75,44.76,16500.0,33.4356,33.4431,33.4356,33.4431,16500.0
2014-08-18 11:50:00,44.76,44.76,44.76,44.76,47000.0,33.4431,33.4431,33.4431,33.4431,47000.0
2014-08-18 11:55:00,44.77,44.79,44.77,44.78,9400.0,33.4506,33.4655,33.4506,33.4581,9400.0
2014-08-18 12:00:00,44.78,44.81,44.78,44.79,7100.0,33.4581,33.4805,33.4581,33.4655,7100.0
2014-08-18 12:05:00,44.79,44.8,44.79,44.8,47600.0,33.4655,33.473,33.4655,33.473,47600.0
2014-08-18 12:10:00,44.8,44.81,44.79,44.8,118500.0,33.473,33.4805,33.4655,33.473,118500.0
2014-08-18 12:15:00,44.8,44.8,44.79,44.8,20800.0,33.473,33.473,33.4655,33.473,20800.0
2014-08-18 12:20:00,44.79,44.8,44.79,44.79,22300.0,33.4655,33.473,33.4655,33.4655,22300.0
2014-08-18 12:25:00,44.8,44.81,44.79,44.8,19900.0,33.473,33.4805,33.4655,33.473,19900.0
2014-08-18 12:30:00,44.79,44.8,44.79,44.8,10400.0,33.4655,33.473,33.4655,33.473,10400.0
2014-08-18 12:35:00,44.8,44.81,44.8,44.8,22100.0,33.473,33.4805,33.473,33.473,22100.0
2014-08-18 12:40:00,44.8,44.81,44.8,44.81,1600.0,33.473,33.4805,33.473,33.4805,1600.0
2014-08-18 12:45:00,44.81,44.81,44.79,44.79,11100.0,33.4805,33.4805,33.4655,33.4655,11100.0
2014-08-18 12:50:00,44.78,44.8,44.78,44.79,4100.0,33.4581,33.473,33.4581,33.4655,4100.0
2014-08-18 12:55:00,44.79,44.79,44.78,44.79,1100.0,33.4655,33.4655,33.4581,33.4655,1100.0
2014-08-18 13:00:00,44.78,44.79,44.77,44.78,9500.0,33.4581,33.4655,33.4506,33.4581,9500.0
2014-08-18 13:05:00,44.78,44.79,44.77,44.78,62400.0,33.4581,33.4655,33.4506,33.4581,62400.0
2014-08-18 13:10:00,44.79,44.8,44.79,44.8,4200.0,33.4655,33.473,33.4655,33.473,4200.0
2014-08-18 13:15:00,44.8,44.8,44.79,44.8,900.0,33.473,33.473,33.4655,33.473,900.0
2014-08-18 13:20:00,44.79,44.79,44.77,44.77,6200.0,33.4655,33.4655,33.4506,33.4506,6200.0
2014-08-18 13:25:00,44.77,44.78,44.77,44.78,6400.0,33.4506,33.4581,33.4506,33.4581,6400.0
2014-08-18 13:30:00,44.77,44.78,44.76,44.78,5800.0,33.4506,33.4581,33.4431,33.4581,5800.0
2014-08-18 13:35:00,44.77,44.78,44.77,44.77,24200.0,33.4506,33.4581,33.4506,33.4506,24200.0
2014-08-18 13:40:00,44.77,44.78,44.76,44.78,39000.0,33.4506,33.4581,33.4431,33.4581,39000.0
2014-08-18 13:45:00,44.78,44.78,44.77,44.78,3300.0,33.4581,33.4581,33.4506,33.4581,3300.0
2014-08-18 13:50:00,44.77,44.78,44.77,44.77,59400.0,33.4506,33.4581,33.4506,33.4506,59400.0
2014-08-18 13:55:00,44.77,44.78,44.77,44.78,11500.0,33.4506,33.4581,33.4506,33.4581,11500.0
2014-08-18 14:00:00,44.78,44.79,44.76,44.77,48100.0,33.4581,33.4655,33.4431,33.4506,48100.0
2014-08-18 14:05:00,44.77,44.77,44.76,44.77,77000.0,33.4506,33.4506,33.4431,33.4506,77000.0
2014-08-18 14:10:00,44.77,44.77,44.76,44.76,51300.0,33.4506,33.4506,33.4431,33.4431,51300.0
2014-08-18 14:15:00,44.77,44.77,44.76,44.76,17600.0,33.4506,33.4506,33.4431,33.4431,17600.0
2014-08-18 14:20:00,44.76,44.77,44.75,44.76,101700.0,33.4431,33.4506,33.4356,33.4431,101700.0
2014-08-18 14:25:00,44.76,44.76,44.74,44.75,102200.0,33.4431,33.4431,33.4282,33.4356,102200.0
2014-08-18 14:30:00,44.74,44.76,44.74,44.75,78800.0,33.4282,33.4431,33.4282,33.4356,78800.0
2014-08-18 14:35:00,44.75,44.75,44.74,44.74,14100.0,33.4356,33.4356,33.4282,33.4282,14100.0
2014-08-18 14:40:00,44.75,44.77,44.74,44.76,37500.0,33.4356,33.4506,33.4282,33.4431,37500.0
2014-08-18 14:45:00,44.76,44.77,44.76,44.76,4300.0,33.4431,33.4506,33.4431,33.4431,4300.0
2014-08-18 14:50:00,44.77,44.78,44.76,44.77,41000.0,33.4506,33.4581,33.4431,33.4506,41000.0
2014-08-18 14:55:00,44.76,44.78,44.76,44.77,41800.0,33.4431,33.4581,33.4431,33.4506,41800.0
2014-08-18 15:00:00,44.77,44.79,44.77,44.78,11900.0,33.4506,33.4655,33.4506,33.4581,11900.0
2014-08-18 15:05:00,44.77,44.77,44.76,44.77,7200.0,33.4506,33.4506,33.4431,33.4506,7200.0
2014-08-18 15:10:00,44.76,44.77,44.76,44.76,10600.0,33.4431,33.4506,33.4431,33.4431,10600.0
2014-08-18 15:15:00,44.77,44.77,44.75,44.77,91900.0,33.4506,33.4506,33.4356,33.4506,91900.0
2014-08-18 15:20:00,44.77,44.77,44.75,44.76,72900.0,33.4506,33.4506,33.4356,33.4431,72900.0
2014-08-18 15:25:00,44.76,44.76,44.75,44.76,68900.0,33.4431,33.4431,33.4356,33.4431,68900.0
2014-08-18 15:30:00,44.76,44.76,44.74,44.74,79100.0,33.4431,33.4431,33.4282,33.4282,79100.0
2014-08-18 15:35:00,44.74,44.75,44.72,44.72,54500.0,33.4282,33.4356,33.4132,33.4132,54500.0
2014-08-18 15:40:00,44.72,44.74,44.72,44.73,142800.0,33.4132,33.4282,33.4132,33.4207,142800.0
2014-08-18 15:45:00,44.73,44.75,44.72,44.74,46300.0,33.4207,33.4356,33.4132,33.4282,46300.0
2014-08-18 15:50:00,44.75,44.76,44.74,44.75,84600.0,33.4356,33.4431,33.4282,33.4356,84600.0
2014-08-18 15:55:00,44.75,44.77,44.74,44.77,251800.0,33.4356,33.4506,33.4282,33.4506,251800.0
2014-08-19 09:30:00,44.86,44.86,44.75,44.76,200800.0,33.5178,33.5178,33.4356,33.4431,200800.0
2014-08-19 09:35:00,44.76,44.78,44.72,44.73,38000.0,33.4431,33.4581,33.4132,33.4207,38000.0
2014-08-19 09:40:00,44.73,44.75,44.69,44.69,52100.0,33.4207,33.4356,33.3908,33.3908,52100.0
2014-08-19 09:45:00,44.7,44.71,44.67,44.71,16500.0,33.3983,33.4058,33.3759,33.4058,16500.0
2014-08-19 09:50:00,44.72,44.73,44.7,44.71,13200.0,33.4132,33.4207,33.3983,33.4058,13200.0
2014-08-19 09:55:00,44.72,44.77,44.72,44.76,11400.0,33.4132,33.4506,33.4132,33.4431,11400.0
2014-08-19 10:00:00,44.76,44.77,44.76,44.76,19300.0,33.4431,33.4506,33.4431,33.4431,19300.0
2014-08-19 10:05:00,44.77,44.8,44.75,44.79,43400.0,33.4506,33.473,33.4356,33.4655,43400.0
2014-08-19 10:10:00,44.79,44.81,44.79,44.8,16000.0,33.4655,33.4805,33.4655,33.473,16000.0
2014-08-19 10:15:00,44.8,44.8,44.78,44.79,12300.0,33.473,33.473,33.4581,33.4655,12300.0
2014-08-19 10:20:00,44.79,44.81,44.79,44.8,35100.0,33.4655,33.4805,33.4655,33.473,35100.0
2014-08-19 10:25:00,44.8,44.82,44.79,44.8,23200.0,33.473,33.4879,33.4655,33.473,23200.0
2014-08-19 10:30:00,44.8,44.8,44.77,44.77,14500.0,33.473,33.473,33.4506,33.4506,14500.0
2014-08-19 10:35:00,44.77,44.82,44.77,44.82,13800.0,33.4506,33.4879,33.4506,33.4879,13800.0
2014-08-19 10:40:00,44.81,44.83,44.8,44.8,20300.0,33.4805,33.4954,33.473,33.473,20300.0
2014-08-19 10:45:00,44.8,44.83,44.8,44.83,12600.0,33.473,33.4954,33.473,33.4954,12600.0
2014-08-19 10:50:00,44.82,44.85,44.82,44.85,8100.0,33.4879,33.5104,33.4879,33.5104,8100.0
2014-08-19 10:55:00,44.85,44.86,44.84,44.86,6000.0,33.5104,33.5178,33.5029,33.5178,6000.0
2014-08-19 11:00:00,44.86,44.87,44.85,44.85,31200.0,33.5178,33.5253,33.5104,33.5104,31200.0
2014-08-19 11:05:00,44.86,44.88,44.86,44.87,16900.0,33.5178,33.5328,33.5178,33.5253,16900.0
2014-08-19 11:10:00,44.87,44.9,44.87,44.88,38900.0,33.5253,33.5477,33.5253,33.5328,38900.0
2014-08-19 11:15:00,44.89,44.89,44.88,44.89,58900.0,33.5402,33.5402,33.5328,33.5402,58900.0
2014-08-19 11:20:00,44.89,44.9,44.88,44.9,13300.0,33.5402,33.5477,33.5328,33.5477,13300.0
2014-08-19 11:25:00,44.9,44.9,44.89,44.89,1900.0,33.5477,33.5477,33.5402,33.5402,1900.0
2014-08-19 11:30:00,44.89,44.89,44.86,44.87,12900.0,33.5402,33.5402,33.5178,33.5253,12900.0
2014-08-19 11:35:00,44.87,44.88,44.87,44.87,5400.0,33.5253,33.5328,33.5253,33.5253,5400.0
2014-08-19 11:40:00,44.86,44.87,44.86,44.86,2300.0,33.5178,33.5253,33.5178,33.5178,2300.0
2014-08-19 11:45:00,44.86,44.87,44.86,44.86,1700.0,33.5178,33.5253,33.5178,33.5178,1700.0
2014-08-19 11:50:00,44.87,44.87,44.86,44.87,1300.0,33.5253,33.5253,33.5178,33.5253,1300.0
2014-08-19 11:55:00,44.87,44.88,44.87,44.88,3200.0,33.5253,33.5328,33.5253,33.5328,3200.0
2014-08-19 12:00:00,44.87,44.88,44.87,44.87,1200.0,33.5253,33.5328,33.5253,33.5253,1200.0
2014-08-19 12:05:00,44.88,44.88,44.87,44.88,1200.0,33.5328,33.5328,33.5253,33.5328,1200.0
2014-08-19 12:10:00,44.88,44.89,44.87,44.89,13000.0,33.5328,33.5402,33.5253,33.5402,13000.0
2014-08-19 12:15:00,44.88,44.88,44.86,44.87,9700.0,33.5328,33.5328,33.5178,33.5253,9700.0
2014-08-19 12:20:00,44.87,44.88,44.87,44.87,59100.0,33.5253,33.5328,33.5253,33.5253,59100.0
2014-08-19 12:25:00,44.88,44.9,44.88,44.89,49800.0,33.5328,33.5477,33.5328,33.5402,49800.0
2014-08-19 12:30:00,44.9,44.9,44.89,44.9,5500.0,33.5477,33.5477,33.5402,33.5477,5500.0
2014-08-19 12:35:00,44.9,44.91,44.9,44.9,13200.0,33.5477,33.5552,33.5477,33.5477,13200.0
2014-08-19 12:40:00,44.9,44.92,44.9,44.91,2700.0,33.5477,33.5627,33.5477,33.5552,2700.0
2014-08-19 12:45:00,44.92,44.92,44.91,44.92,13100.0,33.5627,33.5627,33.5552,33.5627,13100.0
2014-08-19 12:50:00,44.93,44.93,44.91,44.91,5000.0,33.5701,33.5701,33.5552,33.5552,5000.0
2014-08-19 12:55:00,44.92,44.93,44.91,44.92,4700.0,33.5627,33.5701,33.5552,33.5627,4700.0
2014-08-19 13:00:00,44.92,44.93,44.92,44.92,2700.0,33.5627,33.5701,33.5627,33.5627,2700.0
2014-08-19 13:05:00,44.92,44.94,44.92,44.92,10100.0,33.5627,33.5776,33.5627,33.5627,10100.0
2014-08-19 13:10:00,44.92,44.93,44.9,44.91,12300.0,33.5627,33.5701,33.5477,33.5552,12300.0
2014-08-19 13:15:00,44.9,44.92,44.9,44.91,7200.0,33.5477,33.5627,33.5477,33.5552,7200.0
2014-08-19 13:20:00,44.91,44.91,44.9,44.9,4200.0,33.5552,33.5552,33.5477,33.5477,4200.0
2014-08-19 13:25:00,44.9,44.91,44.89,44.89,10600.0,33.5477,33.5552,33.5402,33.5402,10600.0
2014-08-19 13:30:00,44.89,44.9,44.89,44.9,16300.0,33.5402,33.5477,33.5402,33.5477,16300.0
2014-08-19 13:35:00,44.9,44.9,44.88,44.9,14900.0,33.5477,33.5477,33.5328,33.5477,14900.0
2014-08-19 13:40:00,44.9,44.91,44.9,44.9,13100.0,33.5477,33.5552,33.5477,33.5477,13100.0
2014-08-19 13:45:00,44.9,44.91,44.9,44.9,4300.0,33.5477,33.5552,33.5477,33.5477,4300.0
2014-08-19 13:50:00,44.91,44.91,44.9,44.9,4600.0,33.5552,33.5552,33.5477,33.5477,4600.0
2014-08-19 13:55:00,44.9,44.91,44.9,44.91,4000.0,33.5477,33.5552,33.5477,33.5552,4000.0
2014-08-19 14:00:00,44.9,44.93,44.9,44.93,10400.0,33.5477,33.5701,33.5477,33.5701,10400.0
2014-08-19 14:05:00,44.92,44.94,44.91,44.91,71300.0,33.5627,33.5776,33.5552,33.5552,71300.0
2014-08-19 14:10:00,44.92,44.94,44.91,44.93,146400.0,33.5627,33.5776,33.5552,33.5701,146400.0
2014-08-19 14:15:00,44.93,44.93,44.92,44.92,18100.0,33.5701,33.5701,33.5627,33.5627,18100.0
2014-08-19 14:20:00,44.92,44.94,44.92,44.94,109900.0,33.5627,33.5776,33.5627,33.5776,109900.0
2014-08-19 14:25:00,44.94,44.95,44.93,44.94,54300.0,33.5776,33.5851,33.5701,33.5776,54300.0
2014-08-19 14:30:00,44.94,44.94,44.93,44.94,7700.0,33.5776,33.5776,33.5701,33.5776,7700.0
2014-08-19 14:35:00,44.94,44.94,44.93,44.94,12200.0,33.5776,33.5776,33.5701,33.5776,12200.0
2014-08-19 14:40:00,44.94,44.94,44.93,44.94,17500.0,33.5776,33.5776,33.5701,33.5776,17500.0
2014-08-19 14:45:00,44.94,44.94,44.93,44.93,48500.0,33.5776,33.5776,33.5701,33.5701,48500.0
2014-08-19 14:50:00,44.93,44.93,44.9,44.91,22100.0,33.5701,33.5701,33.5477,33.5552,22100.0
2014-08-19 14:55:00,44.9,44.92,44.9,44.92,19700.0,33.5477,33.5627,33.5477,33.5627,19700.0
2014-08-19 15:00:00,44.91,44.93,44.91,44.92,119200.0,33.5552,33.5701,33.5552,33.5627,119200.0
2014-08-19 15:05:00,44.93,44.93,44.92,44.92,30800.0,33.5701,33.5701,33.5627,33.5627,30800.0
2014-08-19 15:10:00,44.92,44.93,44.91,44.92,58400.0,33.5627,33.5701,33.5552,33.5627,58400.0
2014-08-19 15:15:00,44.92,44.92,44.91,44.91,41800.0,33.5627,33.5627,33.5552,33.5552,41800.0
2014-08-19 15:20:00,44.91,44.92,44.9,44.9,105500.0,33.5552,33.5627,33.5477,33.5477,105500.0
2014-08-19 15:25:00,44.9,44.9,44.89,44.9,77500.0,33.5477,33.5477,33.5402,33.5477,77500.0
2014-08-19 15:30:00,44.9,44.9,44.89,44.9,38000.0,33.5477,33.5477,33.5402,33.5477,38000.0
2014-08-19 15:35:00,44.9,44.91,44.89,44.89,67000.0,33.5477,33.5552,33.5402,33.5402,67000.0
2014-08-19 15:40:00,44.89,44.91,44.89,44.91,28300.0,33.5402,33.5552,33.5402,33.5552,28300.0
2014-08-19 15:45:00,44.91,44.91,44.89,44.89,38100.0,33.5552,33.5552,33.5402,33.5402,38100.0
2014-08-19 15:50:00,44.9,44.9,44.89,44.89,37700.0,33.5477,33.5477,33.5402,33.5402,37700.0
2014-08-19 15:55:00,44.89,44.9,44.88,44.89,238100.0,33.5402,33.5477,33.5328,33.5402,238100.0
2014-08-20 09:30:00,44.79,44.88,44.77,44.86,96900.0,33.4655,33.5328,33.4506,33.5178,96900.0
2014-08-20 09:35:00,44.86,44.91,44.86,44.86,123200.0,33.5178,33.5552,33.5178,33.5178,123200.0
2014-08-20 09:40:00,44.87,44.87,44.83,44.86,49200.0,33.5253,33.5253,33.4954,33.5178,49200.0
2014-08-20 09:45:00,44.86,44.86,44.82,44.83,33800.0,33.5178,33.5178,33.4879,33.4954,33800.0
2014-08-20 09:50:00,44.83,44.85,44.83,44.83,68700.0,33.4954,33.5104,33.4954,33.4954,68700.0
2014-08-20 09:55:00,44.83,44.84,44.8,44.8,26500.0,33.4954,33.5029,33.473,33.473,26500.0
2014-08-20 10:00:00,44.81,44.81,44.79,44.79,26700.0,33.4805,33.4805,33.4655,33.4655,26700.0
2014-08-20 10:05:00,44.8,44.81,44.79,44.8,91600.0,33.473,33.4805,33.4655,33.473,91600.0
2014-08-20 10:10:00,44.81,44.83,44.8,44.83,149600.0,33.4805,33.4954,33.473,33.4954,149600.0
2014-08-20 10:15:00,44.83,44.85,44.82,44.85,56600.0,33.4954,33.5104,33.4879,33.5104,56600.0
2014-08-20 10:20:00,44.84,44.85,44.84,44.85,21100.0,33.5029,33.5104,33.5029,33.5104,21100.0
2014-08-20 10:25:00,44.85,44.85,44.84,44.85,26000.0,33.5104,33.5104,33.5029,33.5104,26000.0
2014-08-20 10:30:00,44.84,44.84,44.81,44.81,49100.0,33.5029,33.5029,33.4805,33.4805,49100.0
2014-08-20 10:35:00,44.81,44.82,44.77,44.77,107600.0,33.4805,33.4879,33.4506,33.4506,107600.0
2014-08-20 10:40:00,44.77,44.78,44.76,44.76,143600.0,33.4506,33.4581,33.4431,33.4431,143600.0
2014-08-20 10:45:00,44.76,44.79,44.76,44.79,133200.0,33.4431,33.4655,33.4431,33.4655,133200.0
2014-08-20 10:50:00,44.79,44.82,44.79,44.82,250000.0,33.4655,33.4879,33.4655,33.4879,250000.0
2014-08-20 10:55:00,44.82,44.83,44.81,44.82,49400.0,33.4879,33.4954,33.4805,33.4879,49400.0
2014-08-20 11:00:00,44.83,44.84,44.82,44.84,63900.0,33.4954,33.5029,33.4879,33.5029,63900.0
2014-08-20 11:05:00,44.84,44.85,44.83,44.83,86700.0,33.5029,33.5104,33.4954,33.4954,86700.0
2014-08-20 11:10:00,44.83,44.85,44.83,44.85,16300.0,33.4954,33.5104,33.4954,33.5104,16300.0
2014-08-20 11:15:00,44.85,44.85,44.84,44.85,18100.0,33.5104,33.5104,33.5029,33.5104,18100.0
2014-08-20 11:20:00,44.84,44.87,44.84,44.86,86800.0,33.5029,33.5253,33.5029,33.5178,86800.0
2014-08-20 11:25:00,44.86,44.88,44.86,44.86,77500.0,33.5178,33.5328,33.5178,33.5178,77500.0
2014-08-20 11:30:00,44.86,44.88,44.85,44.87,41600.0,33.5178,33.5328,33.5104,33.5253,41600.0
2014-08-20 11:35:00,44.87,44.88,44.86,44.87,21400.0,33.5253,33.5328,33.5178,33.5253,21400.0
2014-08-20 11:40:00,44.87,44.87,44.85,44.86,17800.0,33.5253,33.5253,33.5104,33.5178,17800.0
2014-08-20 11:45:00,44.86,44.86,44.85,44.86,15700.0,33.5178,33.5178,33.5104,33.5178,15700.0
2014-08-20 11:50:00,44.86,44.86,44.84,44.84,29300.0,33.5178,33.5178,33.5029,33.5029,29300.0
2014-08-20 11:55:00,44.84,44.86,44.84,44.84,52900.0,33.5029,33.5178,33.5029,33.5029,52900.0
2014-08-20 12:00:00,44.84,44.85,44.82,44.82,37600.0,33.5029,33.5104,33.4879,33.4879,37600.0
2014-08-20 12:05:00,44.83,44.83,44.82,44.82,24600.0,33.4954,33.4954,33.4879,33.4879,24600.0
2014-08-20 12:10:00,44.82,44.83,44.8,44.8,64200.0,33.4879,33.4954,33.473,33.473,64200.0
2014-08-20 12:15:00,44.8,44.81,44.8,44.8,22300.0,33.473,33.4805,33.473,33.473,22300.0
2014-08-20 12:20:00,44.8,44.82,44.8,44.82,36100.0,33.473,33.4879,33.473,33.4879,36100.0
2014-08-20 12:25:00,44.82,44.84,44.81,44.84,42200.0,33.4879,33.5029,33.4805,33.5029,42200.0
2014-08-20 12:30:00,44.84,44.84,44.83,44.84,28500.0,33.5029,33.5029,33.4954,33.5029,28500.0
2014-08-20 12:35:00,44.84,44.84,44.82,44.83,51800.0,33.5029,33.5029,33.4879,33.4954,51800.0
2014-08-20 12:40:00,44.83,44.84,44.82,44.82,20700.0,33.4954,33.5029,33.4879,33.4879,20700.0
2014-08-20 12:45:00,44.82,44.82,44.8,44.8,27400.0,33.4879,33.4879,33.473,33.473,27400.0
2014-08-20 12:50:00,44.8,44.81,44.8,44.81,22500.0,33.473,33.4805,33.473,33.4805,22500.0
2014-08-20 12:55:00,44.81,44.82,44.8,44.82,53700.0,33.4805,33.4879,33.473,33.4879,53700.0
2014-08-20 13:00:00,44.82,44.82,44.81,44.82,21000.0,33.4879,33.4879,33.4805,33.4879,21000.0
2014-08-20 13:05:00,44.82,44.83,44.81,44.83,29800.0,33.4879,33.4954,33.4805,33.4954,29800.0
2014-08-20 13:10:00,44.83,44.84,44.82,44.84,36000.0,33.4954,33.5029,33.4879,33.5029,36000.0
2014-08-20 13:15:00,44.84,44.87,44.84,44.87,51500.0,33.5029,33.5253,33.5029,33.5253,51500.0
2014-08-20 13:20:00,44.87,44.88,44.87,44.88,24900.0,33.5253,33.5328,33.5253,33.5328,24900.0
2014-08-20 13:25:00,44.88,44.89,44.88,44.88,61900.0,33.5328,33.5402,33.5328,33.5328,61900.0
2014-08-20 13:30:00,44.88,44.9,44.87,44.9,39700.0,33.5328,33.5477,33.5253,33.5477,39700.0
2014-08-20 13:35:00,44.9,44.9,44.87,44.88,52300.0,33.5477,33.5477,33.5253,33.5328,52300.0
2014-08-20 13:40:00,44.88,44.91,44.88,44.89,68700.0,33.5328,33.5552,33.5328,33.5402,68700.0
2014-08-20 13:45:00,44.89,44.89,44.87,44.87,19000.0,33.5402,33.5402,33.5253,33.5253,19000.0
2014-08-20 13:50:00,44.87,44.88,44.86,44.86,26500.0,33.5253,33.5328,33.5178,33.5178,26500.0
2014-08-20 13:55:00,44.87,44.88,44.86,44.87,52500.0,33.5253,33.5328,33.5178,33.5253,52500.0
2014-08-20 14:00:00,44.87,44.87,44.8,44.8,119900.0,33.5253,33.5253,33.473,33.473,119900.0
2014-08-20 14:05:00,44.8,44.82,44.76,44.8,87300.0,33.473,33.4879,33.4431,33.473,87300.0
2014-08-20 14:10:00,44.8,44.84,44.75,44.75,277800.0,33.473,33.5029,33.4356,33.4356,277800.0
2014-08-20 14:15:00,44.74,44.78,44.73,44.78,151500.0,33.4282,33.4581,33.4207,33.4581,151500.0
2014-08-20 14:20:00,44.78,44.82,44.77,44.8,95100.0,33.4581,33.4879,33.4506,33.473,95100.0
2014-08-20 14:25:00,44.8,44.82,44.8,44.82,33000.0,33.473,33.4879,33.473,33.4879,33000.0
2014-08-20 14:30:00,44.82,44.85,44.82,44.84,62100.0,33.4879,33.5104,33.4879,33.5029,62100.0
2014-08-20 14:35:00,44.84,44.86,44.84,44.86,34300.0,33.5029,33.5178,33.5029,33.5178,34300.0
2014-08-20 14:40:00,44.85,44.86,44.84,44.85,47800.0,33.5104,33.5178,33.5029,33.5104,47800.0
2014-08-20 14:45:00,44.84,44.88,44.84,44.87,93200.0,33.5029,33.5328,33.5029,33.5253,93200.0
2014-08-20 14:50:00,44.87,44.91,44.87,44.91,21800.0,33.5253,33.5552,33.5253,33.5552,21800.0
2014-08-20 14:55:00,44.91,44.91,44.89,44.9,55600.0,33.5552,33.5552,33.5402,33.5477,55600.0
2014-08-20 15:00:00,44.9,44.91,44.89,44.9,144800.0,33.5477,33.5552,33.5402,33.5477,144800.0
2014-08-20 15:05:00,44.9,44.91,44.89,44.91,70600.0,33.5477,33.5552,33.5402,33.5552,70600.0
2014-08-20 15:10:00,44.9,44.92,44.89,44.9,84500.0,33.5477,33.5627,33.5402,33.5477,84500.0
2014-08-20 15:15:00,44.9,44.9,44.88,44.9,85700.0,33.5477,33.5477,33.5328,33.5477,85700.0
2014-08-20 15:20:00,44.9,44.91,44.88,44.89,75100.0,33.5477,33.5552,33.5328,33.5402,75100.0
2014-08-20 15:25:00,44.89,44.9,44.88,44.89,42400.0,33.5402,33.5477,33.5328,33.5402,42400.0
2014-08-20 15:30:00,44.89,44.91,44.89,44.9,70600.0,33.5402,33.5552,33.5402,33.5477,70600.0
2014-08-20 15:35:00,44.9,44.91,44.9,44.91,36000.0,33.5477,33.5552,33.5477,33.5552,36000.0
2014-08-20 15:40:00,44.91,44.92,44.9,44.91,81100.0,33.5552,33.5627,33.5477,33.5552,81100.0
2014-08-20 15:45:00,44.91,44.92,44.88,44.89,171000.0,33.5552,33.5627,33.5328,33.5402,171000.0
2014-08-20 15:50:00,44.89,44.9,44.88,44.9,125400.0,33.5402,33.5477,33.5328,33.5477,125400.0
2014-08-20 15:55:00,44.9,44.9,44.87,44.87,267700.0,33.5477,33.5477,33.5253,33.5253,267700.0
2014-08-21 09:30:00,44.89,45.0,44.89,44.97,95000.0,33.5402,33.6224,33.5402,33.6,95000.0
2014-08-21 09:35:00,44.98,45.0,44.96,44.98,74500.0,33.6075,33.6224,33.5925,33.6075,74500.0
2014-08-21 09:40:00,44.99,45.0,44.97,44.98,35100.0,33.615,33.6224,33.6,33.6075,35100.0
2014-08-21 09:45:00,44.98,45.02,44.98,45.02,25700.0,33.6075,33.6374,33.6075,33.6374,25700.0
2014-08-21 09:50:00,45.01,45.04,45.0,45.03,11700.0,33.6299,33.6523,33.6224,33.6448,11700.0
2014-08-21 09:55:00,45.04,45.04,45.01,45.02,17800.0,33.6523,33.6523,33.6299,33.6374,17800.0
2014-08-21 10:00:00,45.03,45.08,45.02,45.06,39900.0,33.6448,33.6822,33.6374,33.6673,39900.0
2014-08-21 10:05:00,45.05,45.07,45.03,45.03,20800.0,33.6598,33.6747,33.6448,33.6448,20800.0
2014-08-21 10:10:00,45.03,45.05,45.01,45.02,31500.0,33.6448,33.6598,33.6299,33.6374,31500.0
2014-08-21 10:15:00,45.03,45.08,45.03,45.08,18200.0,33.6448,33.6822,33.6448,33.6822,18200.0
2014-08-21 10:20:00,45.07,45.1,45.07,45.1,7400.0,33.6747,33.6971,33.6747,33.6971,7400.0
2014-08-21 10:25:00,45.09,45.09,45.08,45.09,4100.0,33.6897,33.6897,33.6822,33.6897,4100.0
2014-08-21 10:30:00,45.09,45.1,45.09,45.09,6500.0,33.6897,33.6971,33.6897,33.6897,6500.0
2014-08-21 10:35:00,45.1,45.15,45.1,45.13,18300.0,33.6971,33.7345,33.6971,33.7196,18300.0
2014-08-21 10:40:00,45.14,45.14,45.11,45.11,11300.0,33.727,33.727,33.7046,33.7046,11300.0
2014-08-21 10:45:00,45.12,45.12,45.09,45.09,6800.0,33.7121,33.7121,33.6897,33.6897,6800.0
2014-08-21 10:50:00,45.1,45.12,45.09,45.11,9600.0,33.6971,33.7121,33.6897,33.7046,9600.0
2014-08-21 10:55:00,45.11,45.12,45.1,45.11,9800.0,33.7046,33.7121,33.6971,33.7046,9800.0
2014-08-21 11:00:00,45.11,45.12,45.1,45.11,19400.0,33.7046,33.7121,33.6971,33.7046,19400.0
2014-08-21 11:05:00,45.11,45.11,45.1,45.11,9400.0,33.7046,33.7046,33.6971,33.7046,9400.0
2014-08-21 11:10:00,45.11,45.12,45.09,45.1,81900.0,33.7046,33.7121,33.6897,33.6971,81900.0
2014-08-21 11:15:00,45.1,45.11,45.09,45.11,11600.0,33.6971,33.7046,33.6897,33.7046,11600.0
2014-08-21 11:20:00,45.11,45.11,45.09,45.09,6100.0,33.7046,33.7046,33.6897,33.6897,6100.0
2014-08-21 11:25:00,45.09,45.09,45.06,45.07,9900.0,33.6897,33.6897,33.6673,33.6747,9900.0
2014-08-21 11:30:00,45.07,45.09,45.06,45.09,7400.0,33.6747,33.6897,33.6673,33.6897,7400.0
2014-08-21 11:35:00,45.09,45.09,45.06,45.06,13300.0,33.6897,33.6897,33.6673,33.6673,13300.0
2014-08-21 11:40:00,45.06,45.08,45.06,45.08,5200.0,33.6673,33.6822,33.6673,33.6822,5200.0
2014-08-21 11:45:00,45.08,45.08,45.06,45.06,9200.0,33.6822,33.6822,33.6673,33.6673,9200.0
2014-08-21 11:50:00,45.06,45.07,45.05,45.05,28500.0,33.6673,33.6747,33.6598,33.6598,28500.0
2014-08-21 11:55:00,45.05,45.06,45.04,45.05,8100.0,33.6598,33.6673,33.6523,33.6598,8100.0
2014-08-21 12:00:00,45.05,45.07,45.05,45.07,9300.0,33.6598,33.6747,33.6598,33.6747,9300.0
2014-08-21 12:05:00,45.07,45.07,45.05,45.05,64800.0,33.6747,33.6747,33.6598,33.6598,64800.0
2014-08-21 12:10:00,45.05,45.06,45.05,45.05,5800.0,33.6598,33.6673,33.6598,33.6598,5800.0
2014-08-21 12:15:00,45.05,45.06,45.03,45.04,23800.0,33.6598,33.6673,33.6448,33.6523,23800.0
2014-08-21 12:20:00,45.04,45.05,45.02,45.03,5200.0,33.6523,33.6598,33.6374,33.6448,5200.0
2014-08-21 12:25:00,45.03,45.03,45.01,45.02,9700.0,33.6448,33.6448,33.6299,33.6374,9700.0
2014-08-21 12:30:00,45.02,45.03,45.02,45.03,5400.0,33.6374,33.6448,33.6374,33.6448,5400.0
2014-08-21 12:35:00,45.03,45.05,45.02,45.04,7600.0,33.6448,33.6598,33.6374,33.6523,7600.0
2014-08-21 12:40:00,45.03,45.05,45.03,45.05,5300.0,33.6448,33.6598,33.6448,33.6598,5300.0
2014-08-21 12:45:00,45.04,45.05,45.04,45.05,2800.0,33.6523,33.6598,33.6523,33.6598,2800.0
2014-08-21 12:50:00,45.04,45.05,45.02,45.04,14600.0,33.6523,33.6598,33.6374,33.6523,14600.0
2014-08-21 12:55:00,45.04,45.05,45.04,45.04,20000.0,33.6523,33.6598,33.6523,33.6523,20000.0
2014-08-21 13:00:00,45.03,45.05,45.03,45.03,11700.0,33.6448,33.6598,33.6448,33.6448,11700.0
2014-08-21 13:05:00,45.03,45.04,45.02,45.03,3600.0,33.6448,33.6523,33.6374,33.6448,3600.0
2014-08-21 13:10:00,45.04,45.05,45.03,45.05,16700.0,33.6523,33.6598,33.6448,33.6598,16700.0
2014-08-21 13:15:00,45.05,45.08,45.05,45.06,15100.0,33.6598,33.6822,33.6598,33.6673,15100.0
2014-08-21 13:20:00,45.07,45.08,45.06,45.07,4100.0,33.6747,33.6822,33.6673,33.6747,4100.0
2014-08-21 13:25:00,45.06,45.07,45.05,45.07,12000.0,33.6673,33.6747,33.6598,33.6747,12000.0
2014-08-21 13:30:00,45.07,45.07,45.05,45.05,8700.0,33.6747,33.6747,33.6598,33.6598,8700.0
2014-08-21 13:35:00,45.05,45.06,45.05,45.05,7700.0,33.6598,33.6673,33.6598,33.6598,7700.0
2014-08-21 13:40:00,45.05,45.06,45.05,45.05,7300.0,33.6598,33.6673,33.6598,33.6598,7300.0
2014-08-21 13:45:00,45.05,45.06,45.05,45.05,3800.0,33.6598,33.6673,33.6598,33.6598,3800.0
2014-08-21 13:50:00,45.06,45.06,45.04,45.05,15300.0,33.6673,33.6673,33.6523,33.6598,15300.0
2014-08-21 13:55:00,45.04,45.05,45.03,45.04,10100.0,33.6523,33.6598,33.6448,33.6523,10100.0
2014-08-21 14:00:00,45.04,45.05,45.03,45.03,15000.0,33.6523,33.6598,33.6448,33.6448,15000.0
2014-08-21 14:05:00,45.03,45.04,45.02,45.03,12200.0,33.6448,33.6523,33.6374,33.6448,12200.0
2014-08-21 14:10:00,45.02,45.03,45.02,45.03,2700.0,33.6374,33.6448,33.6374,33.6448,2700.0
2014-08-21 14:15:00,45.02,45.03,45.02,45.03,5500.0,33.6374,33.6448,33.6374,33.6448,5500.0
2014-08-21 14:20:00,45.03,45.05,45.03,45.04,31100.0,33.6448,33.6598,33.6448,33.6523,31100.0
2014-08-21 14:25:00,45.04,45.04,45.03,45.04,5100.0,33.6523,33.6523,33.6448,33.6523,5100.0
2014-08-21 14:30:00,45.03,45.04,45.02,45.04,5700.0,33.6448,33.6523,33.6374,33.6523,5700.0
2014-08-21 14:35:00,45.04,45.04,45.03,45.03,4000.0,33.6523,33.6523,33.6448,33.6448,4000.0
2014-08-21 14:40:00,45.04,45.04,45.02,45.03,10700.0,33.6523,33.6523,33.6374,33.6448,10700.0
2014-08-21 14:45:00,45.03,45.04,45.03,45.03,18400.0,33.6448,33.6523,33.6448,33.6448,18400.0
2014-08-21 14:50:00,45.03,45.04,45.03,45.03,13000.0,33.6448,33.6523,33.6448,33.6448,13000.0
2014-08-21 14:55:00,45.04,45.04,45.02,45.03,12700.0,33.6523,33.6523,33.6374,33.6448,12700.0
2014-08-21 15:00:00,45.03,45.04,45.02,45.02,25900.0,33.6448,33.6523,33.6374,33.6374,25900.0
2014-08-21 15:05:00,45.02,45.03,45.02,45.02,12200.0,33.6374,33.6448,33.6374,33.6374,12200.0
2014-08-21 15:10:00,45.02,45.03,45.02,45.03,14500.0,33.6374,33.6448,33.6374,33.6448,14500.0
2014-08-21 15:15:00,45.02,45.03,45.0,45.0,18200.0,33.6374,33.6448,33.6224,33.6224,18200.0
2014-08-21 15:20:00,45.0,45.01,45.0,45.0,13600.0,33.6224,33.6299,33.6224,33.6224,13600.0
2014-08-21 15:25:00,45.0,45.0,44.99,45.0,14300.0,33.6224,33.6224,33.615,33.6224,14300.0
2014-08-21 15:30:00,45.0,45.01,44.97,44.98,63100.0,33.6224,33.6299,33.6,33.6075,63100.0
2014-08-21 15:35:00,44.97,44.98,44.96,44.97,20800.0,33.6,33.6075,33.5925,33.6,20800.0
2014-08-21 15:40:00,44.97,44.98,44.96,44.96,41100.0,33.6,33.6075,33.5925,33.5925,41100.0
2014-08-21 15:45:00,44.97,44.98,44.96,44.97,34600.0,33.6,33.6075,33.5925,33.6,34600.0
2014-08-21 15:50:00,44.97,44.98,44.95,44.96,48000.0,33.6,33.6075,33.5851,33.5925,48000.0
2014-08-21 15:55:00,44.96,44.96,44.93,44.94,227700.0,33.5925,33.5925,33.5701,33.5776,227700.0
2014-08-22 09:30:00,45.0,45.07,44.96,45.0,81300.0,33.6224,33.6747,33.5925,33.6224,81300.0
2014-08-22 09:35:00,45.01,45.04,45.0,45.02,200200.0,33.6299,33.6523,33.6224,33.6374,200200.0
2014-08-22 09:40:00,45.02,45.04,45.0,45.02,198600.0,33.6374,33.6523,33.6224,33.6374,198600.0
2014-08-22 09:45:00,45.01,45.04,45.0,45.04,39700.0,33.6299,33.6523,33.6224,33.6523,39700.0
2014-08-22 09:50:00,45.04,45.05,45.01,45.03,5400.0,33.6523,33.6598,33.6299,33.6448,5400.0
2014-08-22 09:55:00,45.03,45.04,45.02,45.04,5900.0,33.6448,33.6523,33.6374,33.6523,5900.0
2014-08-22 10:00:00,45.05,45.07,45.0,45.01,111300.0,33.6598,33.6747,33.6224,33.6299,111300.0
2014-08-22 10:05:00,45.01,45.07,45.01,45.06,55000.0,33.6299,33.6747,33.6299,33.6673,55000.0
2014-08-22 10:10:00,45.05,45.06,45.02,45.04,27300.0,33.6598,33.6673,33.6374,33.6523,27300.0
2014-08-22 10:15:00,45.04,45.04,44.99,45.01,19400.0,33.6523,33.6523,33.615,33.6299,19400.0
2014-08-22 10:20:00,45.0,45.0,44.95,44.98,33500.0,33.6224,33.6224,33.5851,33.6075,33500.0
2014-08-22 10:25:00,44.98,44.99,44.97,44.98,10000.0,33.6075,33.615,33.6,33.6075,10000.0
2014-08-22 10:30:00,44.99,45.02,44.99,45.0,146600.0,33.615,33.6374,33.615,33.6224,146600.0
2014-08-22 10:35:00,45.01,45.01,44.92,44.94,82500.0,33.6299,33.6299,33.5627,33.5776,82500.0
2014-08-22 10:40:00,44.94,44.95,44.91,44.92,24900.0,33.5776,33.5851,33.5552,33.5627,24900.0
2014-08-22 10:45:00,44.93,44.94,44.91,44.93,48900.0,33.5701,33.5776,33.5552,33.5701,48900.0
2014-08-22 10:50:00,44.93,44.94,44.91,44.91,12900.0,33.5701,33.5776,33.5552,33.5552,12900.0
2014-08-22 10:55:00,44.91,44.91,44.86,44.88,36600.0,33.5552,33.5552,33.5178,33.5328,36600.0
2014-08-22 11:00:00,44.87,44.89,44.84,44.89,112700.0,33.5253,33.5402,33.5029,33.5402,112700.0
2014-08-22 11:05:00,44.88,44.91,44.85,44.9,41200.0,33.5328,33.5552,33.5104,33.5477,41200.0
2014-08-22 11:10:00,44.91,44.91,44.89,44.91,10000.0,33.5552,33.5552,33.5402,33.5552,10000.0
2014-08-22 11:15:00,44.91,44.91,44.89,44.9,7300.0,33.5552,33.5552,33.5402,33.5477,7300.0
2014-08-22 11:20:00,44.9,44.92,44.89,44.92,73000.0,33.5477,33.5627,33.5402,33.5627,73000.0
2014-08-22 11:25:00,44.91,44.96,44.91,44.93,18900.0,33.5552,33.5925,33.5552,33.5701,18900.0
2014-08-22 11:30:00,44.94,44.95,44.93,44.94,12600.0,33.5776,33.5851,33.5701,33.5776,12600.0
2014-08-22 11:35:00,44.93,44.93,44.91,44.92,34400.0,33.5701,33.5701,33.5552,33.5627,34400.0
2014-08-22 11:40:00,44.92,44.94,44.91,44.91,103400.0,33.5627,33.5776,33.5552,33.5552,103400.0
2014-08-22 11:45:00,44.92,44.93,44.91,44.91,38500.0,33.5627,33.5701,33.5552,33.5552,38500.0
2014-08-22 11:50:00,44.91,44.95,44.91,44.94,34500.0,33.5552,33.5851,33.5552,33.5776,34500.0
2014-08-22 11:55:00,44.94,44.96,44.93,44.94,84000.0,33.5776,33.5925,33.5701,33.5776,84000.0
2014-08-22 12:00:00,44.95,44.95,44.94,44.94,50800.0,33.5851,33.5851,33.5776,33.5776,50800.0
2014-08-22 12:05:00,44.93,44.93,44.91,44.93,13900.0,33.5701,33.5701,33.5552,33.5701,13900.0
2014-08-22 12:10:00,44.93,44.95,44.92,44.95,8900.0,33.5701,33.5851,33.5627,33.5851,8900.0
2014-08-22 12:15:00,44.94,44.97,44.94,44.96,35100.0,33.5776,33.6,33.5776,33.5925,35100.0
2014-08-22 12:20:00,44.96,44.97,44.95,44.97,12100.0,33.5925,33.6,33.5851,33.6,12100.0
2014-08-22 12:25:00,44.98,44.99,44.97,44.98,25300.0,33.6075,33.615,33.6,33.6075,25300.0
2014-08-22 12:30:00,44.99,45.0,44.98,44.99,17200.0,33.615,33.6224,33.6075,33.615,17200.0
2014-08-22 12:35:00,44.99,45.0,44.98,44.98,102400.0,33.615,33.6224,33.6075,33.6075,102400.0
2014-08-22 12:40:00,44.98,44.99,44.98,44.99,15600.0,33.6075,33.615,33.6075,33.615,15600.0
2014-08-22 12:45:00,44.99,44.99,44.97,44.98,18000.0,33.615,33.615,33.6,33.6075,18000.0
2014-08-22 12:50:00,44.98,44.98,44.97,44.98,25700.0,33.6075,33.6075,33.6,33.6075,25700.0
2014-08-22 12:55:00,44.98,44.99,44.98,44.98,47600.0,33.6075,33.615,33.6075,33.6075,47600.0
2014-08-22 13:00:00,44.97,44.98,44.97,44.98,111400.0,33.6,33.6075,33.6,33.6075,111400.0
2014-08-22 13:05:00,44.98,44.99,44.97,44.98,37800.0,33.6075,33.615,33.6,33.6075,37800.0
2014-08-22 13:10:00,44.98,45.01,44.98,45.01,165900.0,33.6075,33.6299,33.6075,33.6299,165900.0
2014-08-22 13:15:00,45.01,45.01,45.0,45.01,40800.0,33.6299,33.6299,33.6224,33.6299,40800.0
2014-08-22 13:20:00,45.01,45.01,45.0,45.01,50000.0,33.6299,33.6299,33.6224,33.6299,50000.0
2014-08-22 13:25:00,45.01,45.02,45.01,45.02,41300.0,33.6299,33.6374,33.6299,33.6374,41300.0
2014-08-22 13:30:00,45.02,45.03,45.01,45.01,52000.0,33.6374,33.6448,33.6299,33.6299,52000.0
2014-08-22 13:35:00,45.01,45.02,45.01,45.01,43100.0,33.6299,33.6374,33.6299,33.6299,43100.0
2014-08-22 13:40:00,45.01,45.02,45.01,45.01,35300.0,33.6299,33.6374,33.6299,33.6299,35300.0
2014-08-22 13:45:00,45.02,45.02,45.0,45.01,21000.0,33.6374,33.6374,33.6224,33.6299,21000.0
2014-08-22 13:50:00,45.01,45.01,44.98,44.98,184200.0,33.6299,33.6299,33.6075,33.6075,184200.0
2014-08-22 13:55:00,44.99,44.99,44.97,44.97,27800.0,33.615,33.615,33.6,33.6,27800.0
2014-08-22 14:00:00,44.97,44.98,44.97,44.98,12900.0,33.6,33.6075,33.6,33.6075,12900.0
2014-08-22 14:05:00,44.97,44.97,44.94,44.96,27400.0,33.6,33.6,33.5776,33.5925,27400.0
2014-08-22 14:10:00,44.96,44.96,44.94,44.94,28800.0,33.5925,33.5925,33.5776,33.5776,28800.0
2014-08-22 14:15:00,44.95,44.96,44.94,44.94,25200.0,33.5851,33.5925,33.5776,33.5776,25200.0
2014-08-22 14:20:00,44.95,44.95,44.93,44.94,36600.0,33.5851,33.5851,33.5701,33.5776,36600.0
2014-08-22 14:25:00,44.93,44.94,44.91,44.91,41500.0,33.5701,33.5776,33.5552,33.5552,41500.0
2014-08-22 14:30:00,44.9,44.91,44.86,44.89,58800.0,33.5477,33.5552,33.5178,33.5402,58800.0
2014-08-22 14:35:00,44.88,44.89,44.85,44.86,28400.0,33.5328,33.5402,33.5104,33.5178,28400.0
2014-08-22 14:40:00,44.86,44.9,44.86,44.9,29300.0,33.5178,33.5477,33.5178,33.5477,29300.0
2014-08-22 14:45:00,44.9,44.91,44.89,44.9,31500.0,33.5477,33.5552,33.5402,33.5477,31500.0
2014-08-22 14:50:00,44.89,44.92,44.89,44.9,29700.0,33.5402,33.5627,33.5402,33.5477,29700.0
2014-08-22 14:55:00,44.9,44.91,44.89,44.9,138500.0,33.5477,33.5552,33.5402,33.5477,138500.0
2014-08-22 15:00:00,44.89,44.9,44.89,44.9,3900.0,33.5402,33.5477,33.5402,33.5477,3900.0
2014-08-22 15:05:00,44.9,44.95,44.9,44.94,50400.0,33.5477,33.5851,33.5477,33.5776,50400.0
2014-08-22 15:10:00,44.94,44.95,44.93,44.93,22700.0,33.5776,33.5851,33.5701,33.5701,22700.0
2014-08-22 15:15:00,44.93,44.94,44.92,44.94,9600.0,33.5701,33.5776,33.5627,33.5776,9600.0
2014-08-22 15:20:00,44.93,44.94,44.91,44.91,11100.0,33.5701,33.5776,33.5552,33.5552,11100.0
2014-08-22 15:25:00,44.91,44.92,44.9,44.91,9700.0,33.5552,33.5627,33.5477,33.5552,9700.0
2014-08-22 15:30:00,44.91,44.91,44.88,44.89,34100.0,33.5552,33.5552,33.5328,33.5402,34100.0
2014-08-22 15:35:00,44.89,44.89,44.87,44.88,42500.0,33.5402,33.5402,33.5253,33.5328,42500.0
2014-08-22 15:40:00,44.89,44.89,44.84,44.85,78000.0,33.5402,33.5402,33.5029,33.5104,78000.0
2014-08-22 15:45:00,44.85,44.86,44.84,44.86,59300.0,33.5104,33.5178,33.5029,33.5178,59300.0
2014-08-22 15:50:00,44.86,44.87,44.85,44.87,58500.0,33.5178,33.5253,33.5104,33.5253,58500.0
2014-08-22 15:55:00,44.87,44.88,44.86,44.87,201700.0,33.5253,33.5328,33.5178,33.5253,201700.0
2014-08-25 09:30:00,45.05,45.11,45.02,45.06,72000.0,33.6598,33.7046,33.6374,33.6673,72000.0
2014-08-25 09:35:00,45.06,45.07,45.03,45.04,39300.0,33.6673,33.6747,33.6448,33.6523,39300.0
2014-08-25 09:40:00,45.03,45.04,45.03,45.03,30900.0,33.6448,33.6523,33.6448,33.6448,30900.0
2014-08-25 09:45:00,45.03,45.04,45.01,45.04,109400.0,33.6448,33.6523,33.6299,33.6523,109400.0
2014-08-25 09:50:00,45.04,45.05,45.02,45.03,71400.0,33.6523,33.6598,33.6374,33.6448,71400.0
2014-08-25 09:55:00,45.03,45.07,45.03,45.05,23000.0,33.6448,33.6747,33.6448,33.6598,23000.0
2014-08-25 10:00:00,45.05,45.05,45.02,45.03,18700.0,33.6598,33.6598,33.6374,33.6448,18700.0
2014-08-25 10:05:00,45.04,45.06,45.04,45.06,12000.0,33.6523,33.6673,33.6523,33.6673,12000.0
2014-08-25 10:10:00,45.06,45.07,45.04,45.05,16800.0,33.6673,33.6747,33.6523,33.6598,16800.0
2014-08-25 10:15:00,45.05,45.06,45.04,45.06,3600.0,33.6598,33.6673,33.6523,33.6673,3600.0
2014-08-25 10:20:00,45.06,45.08,45.05,45.07,4500.0,33.6673,33.6822,33.6598,33.6747,4500.0
2014-08-25 10:25:00,45.08,45.08,45.05,45.06,9700.0,33.6822,33.6822,33.6598,33.6673,9700.0
2014-08-25 10:30:00,45.06,45.07,45.06,45.07,15300.0,33.6673,33.6747,33.6673,33.6747,15300.0
2014-08-25 10:35:00,45.06,45.09,45.05,45.09,9600.0,33.6673,33.6897,33.6598,33.6897,9600.0
2014-08-25 10:40:00,45.08,45.09,45.06,45.09,11800.0,33.6822,33.6897,33.6673,33.6897,11800.0
2014-08-25 10:45:00,45.09,45.12,45.09,45.11,22100.0,33.6897,33.7121,33.6897,33.7046,22100.0
2014-08-25 10:50:00,45.11,45.15,45.11,45.13,10800.0,33.7046,33.7345,33.7046,33.7196,10800.0
2014-08-25 10:55:00,45.13,45.15,45.13,45.14,8900.0,33.7196,33.7345,33.7196,33.727,8900.0
2014-08-25 11:00:00,45.14,45.15,45.13,45.14,10700.0,33.727,33.7345,33.7196,33.727,10700.0
2014-08-25 11:05:00,45.14,45.15,45.14,45.14,14800.0,33.727,33.7345,33.727,33.727,14800.0
2014-08-25 11:10:00,45.13,45.14,45.13,45.13,12500.0,33.7196,33.727,33.7196,33.7196,12500.0
2014-08-25 11:15:00,45.14,45.14,45.12,45.13,19900.0,33.727,33.727,33.7121,33.7196,19900.0
2014-08-25 11:20:00,45.13,45.14,45.13,45.13,22800.0,33.7196,33.727,33.7196,33.7196,22800.0
2014-08-25 11:25:00,45.13,45.15,45.12,45.15,19900.0,33.7196,33.7345,33.7121,33.7345,19900.0
2014-08-25 11:30:00,45.15,45.15,45.14,45.15,40600.0,33.7345,33.7345,33.727,33.7345,40600.0
2014-08-25 11:35:00,45.14,45.14,45.12,45.14,20800.0,33.727,33.727,33.7121,33.727,20800.0
2014-08-25 11:40:00,45.14,45.15,45.13,45.13,17900.0,33.727,33.7345,33.7196,33.7196,17900.0
2014-08-25 11:45:00,45.14,45.14,45.13,45.13,2600.0,33.727,33.727,33.7196,33.7196,2600.0
2014-08-25 11:50:00,45.14,45.14,45.13,45.13,10500.0,33.727,33.727,33.7196,33.7196,10500.0
2014-08-25 11:55:00,45.14,45.14,45.12,45.12,12800.0,33.727,33.727,33.7121,33.7121,12800.0
2014-08-25 12:00:00,45.13,45.13,45.12,45.13,7100.0,33.7196,33.7196,33.7121,33.7196,7100.0
2014-08-25 12:05:00,45.13,45.13,45.12,45.13,3700.0,33.7196,33.7196,33.7121,33.7196,3700.0
2014-08-25 12:10:00,45.13,45.13,45.12,45.12,30000.0,33.7196,33.7196,33.7121,33.7121,30000.0
2014-08-25 12:15:00,45.12,45.13,45.11,45.12,28700.0,33.7121,33.7196,33.7046,33.7121,28700.0
2014-08-25 12:20:00,45.12,45.13,45.11,45.11,12900.0,33.7121,33.7196,33.7046,33.7046,12900.0
2014-08-25 12:25:00,45.12,45.12,45.09,45.11,35600.0,33.7121,33.7121,33.6897,33.7046,35600.0
2014-08-25 12:30:00,45.1,45.11,45.1,45.1,1900.0,33.6971,33.7046,33.6971,33.6971,1900.0
2014-08-25 12:35:00,45.1,45.1,45.07,45.09,16700.0,33.6971,33.6971,33.6747,33.6897,16700.0
2014-08-25 12:40:00,45.08,45.08,45.06,45.07,26100.0,33.6822,33.6822,33.6673,33.6747,26100.0
2014-08-25 12:45:00,45.07,45.07,45.05,45.06,12500.0,33.6747,33.6747,33.6598,33.6673,12500.0
2014-08-25 12:50:00,45.06,45.06,45.03,45.04,10800.0,33.6673,33.6673,33.6448,33.6523,10800.0
2014-08-25 12:55:00,45.04,45.05,45.03,45.05,8000.0,33.6523,33.6598,33.6448,33.6598,8000.0
2014-08-25 13:00:00,45.05,45.05,45.03,45.03,35500.0,33.6598,33.6598,33.6448,33.6448,35500.0
2014-08-25 13:05:00,45.03,45.03,45.03,45.03,17000.0,33.6448,33.6448,33.6448,33.6448,17000.0
2014-08-25 13:10:00,45.02,45.03,45.02,45.03,9400.0,33.6374,33.6448,33.6374,33.6448,9400.0
2014-08-25 13:15:00,45.03,45.04,45.02,45.02,9500.0,33.6448,33.6523,33.6374,33.6374,9500.0
2014-08-25 13:20:00,45.03,45.03,45.03,45.03,3200.0,33.6448,33.6448,33.6448,33.6448,3200.0
2014-08-25 13:25:00,45.03,45.04,45.03,45.04,37800.0,33.6448,33.6523,33.6448,33.6523,37800.0
2014-08-25 13:30:00,45.04,45.05,45.03,45.04,8500.0,33.6523,33.6598,33.6448,33.6523,8500.0
2014-08-25 13:35:00,45.04,45.05,45.04,45.04,10200.0,33.6523,33.6598,33.6523,33.6523,10200.0
2014-08-25 13:40:00,45.04,45.05,45.04,45.05,12700.0,33.6523,33.6598,33.6523,33.6598,12700.0
2014-08-25 13:45:00,45.05,45.05,45.04,45.04,12000.0,33.6598,33.6598,33.6523,33.6523,12000.0
2014-08-25 13:50:00,45.04,45.05,45.04,45.05,5100.0,33.6523,33.6598,33.6523,33.6598,5100.0
2014-08-25 13:55:00,45.05,45.06,45.04,45.05,13000.0,33.6598,33.6673,33.6523,33.6598,13000.0
2014-08-25 14:00:00,45.05,45.06,45.04,45.05,36600.0,33.6598,33.6673,33.6523,33.6598,36600.0
2014-08-25 14:05:00,45.05,45.06,45.04,45.05,22500.0,33.6598,33.6673,33.6523,33.6598,22500.0
2014-08-25 14:10:00,45.05,45.06,45.05,45.06,5200.0,33.6598,33.6673,33.6598,33.6673,5200.0
2014-08-25 14:15:00,45.06,45.07,45.06,45.07,8300.0,33.6673,33.6747,33.6673,33.6747,8300.0
2014-08-25 14:20:00,45.06,45.07,45.05,45.06,27100.0,33.6673,33.6747,33.6598,33.6673,27100.0
2014-08-25 14:25:00,45.06,45.06,45.04,45.06,16400.0,33.6673,33.6673,33.6523,33.6673,16400.0
2014-08-25 14:30:00,45.05,45.05,45.04,45.05,15500.0,33.6598,33.6598,33.6523,33.6598,15500.0
2014-08-25 14:35:00,45.05,45.07,45.05,45.06,21700.0,33.6598,33.6747,33.6598,33.6673,21700.0
2014-08-25 14:40:00,45.05,45.06,45.05,45.05,6800.0,33.6598,33.6673,33.6598,33.6598,6800.0
2014-08-25 14:45:00,45.05,45.06,45.05,45.05,1900.0,33.6598,33.6673,33.6598,33.6598,1900.0
2014-08-25 14:50:00,45.06,45.06,45.05,45.05,15700.0,33.6673,33.6673,33.6598,33.6598,15700.0
2014-08-25 14:55:00,45.06,45.07,45.05,45.07,17300.0,33.6673,33.6747,33.6598,33.6747,17300.0
2014-08-25 15:00:00,45.07,45.08,45.07,45.08,4600.0,33.6747,33.6822,33.6747,33.6822,4600.0
2014-08-25 15:05:00,45.08,45.08,45.07,45.07,11800.0,33.6822,33.6822,33.6747,33.6747,11800.0
2014-08-25 15:10:00,45.08,45.08,45.06,45.07,17100.0,33.6822,33.6822,33.6673,33.6747,17100.0
2014-08-25 15:15:00,45.06,45.07,45.05,45.07,27600.0,33.6673,33.6747,33.6598,33.6747,27600.0
2014-08-25 15:20:00,45.07,45.07,45.05,45.05,14200.0,33.6747,33.6747,33.6598,33.6598,14200.0
2014-08-25 15:25:00,45.05,45.05,45.04,45.05,4900.0,33.6598,33.6598,33.6523,33.6598,4900.0
2014-08-25 15:30:00,45.05,45.07,45.04,45.07,29800.0,33.6598,33.6747,33.6523,33.6747,29800.0
2014-08-25 15:35:00,45.07,45.07,45.06,45.07,32200.0,33.6747,33.6747,33.6673,33.6747,32200.0
2014-08-25 15:40:00,45.07,45.07,45.06,45.07,24200.0,33.6747,33.6747,33.6673,33.6747,24200.0
2014-08-25 15:45:00,45.07,45.07,45.06,45.07,56200.0,33.6747,33.6747,33.6673,33.6747,56200.0
2014-08-25 15:50:00,45.06,45.08,45.06,45.08,65500.0,33.6673,33.6822,33.6673,33.6822,65500.0
2014-08-25 15:55:00,45.08,45.1,45.06,45.08,195100.0,33.6822,33.6971,33.6673,33.6822,195100.0
2014-08-26 09:30:00,45.12,45.17,45.1,45.12,78500.0,33.7121,33.7494,33.6971,33.7121,78500.0
2014-08-26 09:35:00,45.13,45.17,45.13,45.16,84100.0,33.7196,33.7494,33.7196,33.742,84100.0
2014-08-26 09:40:00,45.16,45.18,45.16,45.16,41000.0,33.742,33.7569,33.742,33.742,41000.0
2014-08-26 09:45:00,45.16,45.17,45.15,45.16,7600.0,33.742,33.7494,33.7345,33.742,7600.0
2014-08-26 09:50:00,45.16,45.16,45.14,45.14,28200.0,33.742,33.742,33.727,33.727,28200.0
2014-08-26 09:55:00,45.14,45.14,45.13,45.13,43800.0,33.727,33.727,33.7196,33.7196,43800.0
2014-08-26 10:00:00,45.12,45.15,45.1,45.11,97000.0,33.7121,33.7345,33.6971,33.7046,97000.0
2014-08-26 10:05:00,45.11,45.13,45.11,45.13,45100.0,33.7046,33.7196,33.7046,33.7196,45100.0
2014-08-26 10:10:00,45.13,45.13,45.11,45.13,51700.0,33.7196,33.7196,33.7046,33.7196,51700.0
2014-08-26 10:15:00,45.13,45.14,45.09,45.09,14400.0,33.7196,33.727,33.6897,33.6897,14400.0
2014-08-26 10:20:00,45.09,45.1,45.07,45.09,13800.0,33.6897,33.6971,33.6747,33.6897,13800.0
2014-08-26 10:25:00,45.09,45.1,45.09,45.09,25400.0,33.6897,33.6971,33.6897,33.6897,25400.0
2014-08-26 10:30:00,45.09,45.11,45.09,45.11,18400.0,33.6897,33.7046,33.6897,33.7046,18400.0
2014-08-26 10:35:00,45.1,45.1,45.08,45.09,14800.0,33.6971,33.6971,33.6822,33.6897,14800.0
2014-08-26 10:40:00,45.1,45.11,45.09,45.11,3700.0,33.6971,33.7046,33.6897,33.7046,3700.0
2014-08-26 10:45:00,45.11,45.15,45.1,45.13,9800.0,33.7046,33.7345,33.6971,33.7196,9800.0
2014-08-26 10:50:00,45.13,45.14,45.13,45.13,8900.0,33.7196,33.727,33.7196,33.7196,8900.0
2014-08-26 10:55:00,45.14,45.16,45.14,45.15,16400.0,33.727,33.742,33.727,33.7345,16400.0
2014-08-26 11:00:00,45.15,45.16,45.15,45.16,15000.0,33.7345,33.742,33.7345,33.742,15000.0
2014-08-26 11:05:00,45.15,45.16,45.14,45.16,12100.0,33.7345,33.742,33.727,33.742,12100.0
2014-08-26 11:10:00,45.16,45.18,45.16,45.17,26100.0,33.742,33.7569,33.742,33.7494,26100.0
2014-08-26 11:15:00,45.16,45.18,45.16,45.16,11900.0,33.742,33.7569,33.742,33.742,11900.0
2014-08-26 11:20:00,45.16,45.17,45.15,45.17,10200.0,33.742,33.7494,33.7345,33.7494,10200.0
2014-08-26 11:25:00,45.17,45.19,45.17,45.19,13200.0,33.7494,33.7644,33.7494,33.7644,13200.0
2014-08-26 11:30:00,45.18,45.18,45.17,45.17,12200.0,33.7569,33.7569,33.7494,33.7494,12200.0
2014-08-26 11:35:00,45.17,45.17,45.15,45.17,41600.0,33.7494,33.7494,33.7345,33.7494,41600.0
2014-08-26 11:40:00,45.16,45.17,45.15,45.16,8200.0,33.742,33.7494,33.7345,33.742,8200.0
2014-08-26 11:45:00,45.16,45.17,45.15,45.17,7900.0,33.742,33.7494,33.7345,33.7494,7900.0
2014-08-26 11:50:00,45.16,45.16,45.15,45.15,8500.0,33.742,33.742,33.7345,33.7345,8500.0
2014-08-26 11:55:00,45.16,45.16,45.12,45.12,17800.0,33.742,33.742,33.7121,33.7121,17800.0
2014-08-26 12:00:00,45.12,45.13,45.11,45.12,29500.0,33.7121,33.7196,33.7046,33.7121,29500.0
2014-08-26 12:05:00,45.12,45.12,45.11,45.11,9800.0,33.7121,33.7121,33.7046,33.7046,9800.0
2014-08-26 12:10:00,45.11,45.11,45.1,45.11,14400.0,33.7046,33.7046,33.6971,33.7046,14400.0
2014-08-26 12:15:00,45.11,45.11,45.11,45.11,6000.0,33.7046,33.7046,33.7046,33.7046,6000.0
2014-08-26 12:20:00,45.11,45.13,45.11,45.12,10000.0,33.7046,33.7196,33.7046,33.7121,10000.0
2014-08-26 12:25:00,45.12,45.12,45.1,45.11,9600.0,33.7121,33.7121,33.6971,33.7046,9600.0
2014-08-26 12:30:00,45.1,45.11,45.09,45.1,60300.0,33.6971,33.7046,33.6897,33.6971,60300.0
2014-08-26 12:35:00,45.1,45.11,45.1,45.11,6400.0,33.6971,33.7046,33.6971,33.7046,6400.0
2014-08-26 12:40:00,45.11,45.11,45.08,45.09,11500.0,33.7046,33.7046,33.6822,33.6897,11500.0
2014-08-26 12:45:00,45.09,45.1,45.07,45.07,24300.0,33.6897,33.6971,33.6747,33.6747,24300.0
2014-08-26 12:50:00,45.08,45.08,45.07,45.07,8200.0,33.6822,33.6822,33.6747,33.6747,8200.0
2014-08-26 12:55:00,45.08,45.08,45.07,45.07,6700.0,33.6822,33.6822,33.6747,33.6747,6700.0
2014-08-26 13:00:00,45.08,45.08,45.07,45.07,4200.0,33.6822,33.6822,33.6747,33.6747,4200.0
2014-08-26 13:05:00,45.07,45.07,45.05,45.06,9100.0,33.6747,33.6747,33.6598,33.6673,9100.0
2014-08-26 13:10:00,45.06,45.09,45.06,45.08,28000.0,33.6673,33.6897,33.6673,33.6822,28000.0
2014-08-26 13:15:00,45.08,45.09,45.08,45.09,2200.0,33.6822,33.6897,33.6822,33.6897,2200.0
2014-08-26 13:20:00,45.09,45.1,45.08,45.1,4800.0,33.6897,33.6971,33.6822,33.6971,4800.0
2014-08-26 13:25:00,45.11,45.12,45.11,45.11,3600.0,33.7046,33.7121,33.7046,33.7046,3600.0
2014-08-26 13:30:00,45.11,45.12,45.1,45.12,19100.0,33.7046,33.7121,33.6971,33.7121,19100.0
2014-08-26 13:35:00,45.11,45.12,45.11,45.12,3100.0,33.7046,33.7121,33.7046,33.7121,3100.0
2014-08-26 13:40:00,45.12,45.12,45.11,45.12,11500.0,33.7121,33.7121,33.7046,33.7121,11500.0
2014-08-26 13:45:00,45.13,45.13,45.11,45.11,5500.0,33.7196,33.7196,33.7046,33.7046,5500.0
2014-08-26 13:50:00,45.11,45.11,45.08,45.09,13800.0,33.7046,33.7046,33.6822,33.6897,13800.0
2014-08-26 13:55:00,45.09,45.12,45.09,45.12,27500.0,33.6897,33.7121,33.6897,33.7121,27500.0
2014-08-26 14:00:00,45.12,45.12,45.1,45.12,11900.0,33.7121,33.7121,33.6971,33.7121,11900.0
2014-08-26 14:05:00,45.11,45.12,45.11,45.12,6100.0,33.7046,33.7121,33.7046,33.7121,6100.0
2014-08-26 14:10:00,45.12,45.12,45.11,45.11,6500.0,33.7121,33.7121,33.7046,33.7046,6500.0
2014-08-26 14:15:00,45.11,45.11,45.09,45.1,7800.0,33.7046,33.7046,33.6897,33.6971,7800.0
2014-08-26 14:20:00,45.1,45.1,45.09,45.09,4100.0,33.6971,33.6971,33.6897,33.6897,4100.0
2014-08-26 14:25:00,45.09,45.1,45.09,45.1,3800.0,33.6897,33.6971,33.6897,33.6971,3800.0
2014-08-26 14:30:00,45.09,45.1,45.08,45.09,7100.0,33.6897,33.6971,33.6822,33.6897,7100.0
2014-08-26 14:35:00,45.08,45.09,45.08,45.08,3200.0,33.6822,33.6897,33.6822,33.6822,3200.0
2014-08-26 14:40:00,45.08,45.09,45.08,45.09,3700.0,33.6822,33.6897,33.6822,33.6897,3700.0
2014-08-26 14:45:00,45.09,45.09,45.08,45.08,3100.0,33.6897,33.6897,33.6822,33.6822,3100.0
2014-08-26 14:50:00,45.08,45.1,45.08,45.1,11000.0,33.6822,33.6971,33.6822,33.6971,11000.0
2014-08-26 14:55:00,45.09,45.1,45.09,45.09,5000.0,33.6897,33.6971,33.6897,33.6897,5000.0
2014-08-26 15:00:00,45.08,45.09,45.07,45.08,32300.0,33.6822,33.6897,33.6747,33.6822,32300.0
2014-08-26 15:05:00,45.08,45.08,45.06,45.07,6800.0,33.6822,33.6822,33.6673,33.6747,6800.0
2014-08-26 15:10:00,45.06,45.07,45.06,45.07,2600.0,33.6673,33.6747,33.6673,33.6747,2600.0
2014-08-26 15:15:00,45.06,45.07,45.06,45.06,8800.0,33.6673,33.6747,33.6673,33.6673,8800.0
2014-08-26 15:20:00,45.05,45.07,45.05,45.06,29200.0,33.6598,33.6747,33.6598,33.6673,29200.0
2014-08-26 15:25:00,45.06,45.06,45.04,45.04,36300.0,33.6673,33.6673,33.6523,33.6523,36300.0
2014-08-26 15:30:00,45.04,45.05,45.04,45.04,37300.0,33.6523,33.6598,33.6523,33.6523,37300.0
2014-08-26 15:35:00,45.05,45.06,45.05,45.05,42900.0,33.6598,33.6673,33.6598,33.6598,42900.0
2014-08-26 15:40:00,45.06,45.07,45.05,45.06,57500.0,33.6673,33.6747,33.6598,33.6673,57500.0
2014-08-26 15:45:00,45.07,45.07,45.05,45.06,38900.0,33.6747,33.6747,33.6598,33.6673,38900.0
2014-08-26 15:50:00,45.07,45.07,45.05,45.06,21700.0,33.6747,33.6747,33.6598,33.6673,21700.0
2014-08-26 15:55:00,45.05,45.06,45.03,45.05,115700.0,33.6598,33.6673,33.6448,33.6598,115700.0
2014-08-27 09:30:00,45.1,45.1,45.04,45.06,142300.0,33.6971,33.6971,33.6523,33.6673,142300.0
2014-08-27 09:35:00,45.06,45.09,45.05,45.05,48300.0,33.6673,33.6897,33.6598,33.6598,48300.0
2014-08-27 09:40:00,45.04,45.06,45.03,45.05,22500.0,33.6523,33.6673,33.6448,33.6598,22500.0
2014-08-27 09:45:00,45.06,45.06,45.03,45.03,20800.0,33.6673,33.6673,33.6448,33.6448,20800.0
2014-08-27 09:50:00,45.04,45.06,45.02,45.05,17100.0,33.6523,33.6673,33.6374,33.6598,17100.0
2014-08-27 09:55:00,45.04,45.06,45.02,45.02,26400.0,33.6523,33.6673,33.6374,33.6374,26400.0
2014-08-27 10:00:00,45.03,45.07,45.03,45.05,40200.0,33.6448,33.6747,33.6448,33.6598,40200.0
2014-08-27 10:05:00,45.05,45.06,45.02,45.02,10500.0,33.6598,33.6673,33.6374,33.6374,10500.0
2014-08-27 10:10:00,45.02,45.04,45.02,45.03,13700.0,33.6374,33.6523,33.6374,33.6448,13700.0
2014-08-27 10:15:00,45.04,45.05,45.0,45.01,40500.0,33.6523,33.6598,33.6224,33.6299,40500.0
2014-08-27 10:20:00,45.01,45.03,45.01,45.03,21300.0,33.6299,33.6448,33.6299,33.6448,21300.0
2014-08-27 10:25:00,45.02,45.03,44.99,45.0,36800.0,33.6374,33.6448,33.615,33.6224,36800.0
2014-08-27 10:30:00,44.99,45.02,44.99,45.0,43900.0,33.615,33.6374,33.615,33.6224,43900.0
2014-08-27 10:35:00,45.0,45.01,45.0,45.0,28000.0,33.6224,33.6299,33.6224,33.6224,28000.0
2014-08-27 10:40:00,45.0,45.02,45.0,45.02,40200.0,33.6224,33.6374,33.6224,33.6374,40200.0
2014-08-27 10:45:00,45.02,45.04,45.01,45.04,39000.0,33.6374,33.6523,33.6299,33.6523,39000.0
2014-08-27 10:50:00,45.03,45.04,45.03,45.03,34100.0,33.6448,33.6523,33.6448,33.6448,34100.0
2014-08-27 10:55:00,45.03,45.04,45.02,45.03,15400.0,33.6448,33.6523,33.6374,33.6448,15400.0
2014-08-27 11:00:00,45.03,45.06,45.03,45.05,8700.0,33.6448,33.6673,33.6448,33.6598,8700.0
2014-08-27 11:05:00,45.05,45.06,45.05,45.06,3400.0,33.6598,33.6673,33.6598,33.6673,3400.0
2014-08-27 11:10:00,45.06,45.07,45.05,45.06,28700.0,33.6673,33.6747,33.6598,33.6673,28700.0
2014-08-27 11:15:00,45.07,45.08,45.06,45.07,13300.0,33.6747,33.6822,33.6673,33.6747,13300.0
2014-08-27 11:20:00,45.08,45.09,45.08,45.08,22200.0,33.6822,33.6897,33.6822,33.6822,22200.0
2014-08-27 11:25:00,45.08,45.08,45.07,45.07,32800.0,33.6822,33.6822,33.6747,33.6747,32800.0
2014-08-27 11:30:00,45.07,45.07,45.04,45.05,34800.0,33.6747,33.6747,33.6523,33.6598,34800.0
2014-08-27 11:35:00,45.07,45.07,45.05,45.05,48300.0,33.6747,33.6747,33.6598,33.6598,48300.0
2014-08-27 11:40:00,45.06,45.07,45.05,45.07,29600.0,33.6673,33.6747,33.6598,33.6747,29600.0
2014-08-27 11:45:00,45.07,45.08,45.06,45.08,10400.0,33.6747,33.6822,33.6673,33.6822,10400.0
2014-08-27 11:50:00,45.08,45.08,45.07,45.08,7800.0,33.6822,33.6822,33.6747,33.6822,7800.0
2014-08-27 11:55:00,45.08,45.09,45.08,45.09,9100.0,33.6822,33.6897,33.6822,33.6897,9100.0
2014-08-27 12:00:00,45.09,45.09,45.06,45.06,14800.0,33.6897,33.6897,33.6673,33.6673,14800.0
2014-08-27 12:05:00,45.07,45.07,45.04,45.05,5500.0,33.6747,33.6747,33.6523,33.6598,5500.0
2014-08-27 12:10:00,45.05,45.07,45.04,45.07,22700.0,33.6598,33.6747,33.6523,33.6747,22700.0
2014-08-27 12:15:00,45.06,45.07,45.06,45.07,5100.0,33.6673,33.6747,33.6673,33.6747,5100.0
2014-08-27 12:20:00,45.07,45.07,45.05,45.06,11700.0,33.6747,33.6747,33.6598,33.6673,11700.0
2014-08-27 12:25:00,45.06,45.06,45.05,45.06,116400.0,33.6673,33.6673,33.6598,33.6673,116400.0
2014-08-27 12:30:00,45.06,45.07,45.06,45.07,11000.0,33.6673,33.6747,33.6673,33.6747,11000.0
2014-08-27 12:35:00,45.07,45.08,45.06,45.08,2000.0,33.6747,33.6822,33.6673,33.6822,2000.0
2014-08-27 12:40:00,45.08,45.09,45.07,45.09,8100.0,33.6822,33.6897,33.6747,33.6897,8100.0
2014-08-27 12:45:00,45.09,45.09,45.07,45.08,8700.0,33.6897,33.6897,33.6747,33.6822,8700.0
2014-08-27 12:50:00,45.07,45.08,45.07,45.08,4100.0,33.6747,33.6822,33.6747,33.6822,4100.0
2014-08-27 12:55:00,45.08,45.08,45.06,45.06,12900.0,33.6822,33.6822,33.6673,33.6673,12900.0
2014-08-27 13:00:00,45.05,45.06,45.05,45.06,1800.0,33.6598,33.6673,33.6598,33.6673,1800.0
2014-08-27 13:05:00,45.05,45.06,45.05,45.05,1400.0,33.6598,33.6673,33.6598,33.6598,1400.0
2014-08-27 13:10:00,45.06,45.07,45.06,45.07,5700.0,33.6673,33.6747,33.6673,33.6747,5700.0
2014-08-27 13:15:00,45.08,45.08,45.06,45.06,14400.0,33.6822,33.6822,33.6673,33.6673,14400.0
2014-08-27 13:20:00,45.06,45.07,45.06,45.07,6700.0,33.6673,33.6747,33.6673,33.6747,6700.0
2014-08-27 13:25:00,45.07,45.07,45.06,45.07,9500.0,33.6747,33.6747,33.6673,33.6747,9500.0
2014-08-27 13:30:00,45.07,45.07,45.06,45.07,2300.0,33.6747,33.6747,33.6673,33.6747,2300.0
2014-08-27 13:35:00,45.06,45.07,45.05,45.05,4500.0,33.6673,33.6747,33.6598,33.6598,4500.0
2014-08-27 13:40:00,45.06,45.06,45.05,45.06,3000.0,33.6673,33.6673,33.6598,33.6673,3000.0
2014-08-27 13:45:00,45.05,45.06,45.05,45.05,11200.0,33.6598,33.6673,33.6598,33.6598,11200.0
2014-08-27 13:50:00,45.05,45.06,45.05,45.05,2800.0,33.6598,33.6673,33.6598,33.6598,2800.0
2014-08-27 13:55:00,45.05,45.06,45.04,45.05,15700.0,33.6598,33.6673,33.6523,33.6598,15700.0
2014-08-27 14:00:00,45.05,45.06,45.05,45.05,5300.0,33.6598,33.6673,33.6598,33.6598,5300.0
2014-08-27 14:05:00,45.05,45.06,45.04,45.05,1500.0,33.6598,33.6673,33.6523,33.6598,1500.0
2014-08-27 14:10:00,45.06,45.06,45.04,45.04,9000.0,33.6673,33.6673,33.6523,33.6523,9000.0
2014-08-27 14:15:00,45.05,45.05,45.04,45.04,5100.0,33.6598,33.6598,33.6523,33.6523,5100.0
2014-08-27 14:20:00,45.05,45.05,45.04,45.04,6200.0,33.6598,33.6598,33.6523,33.6523,6200.0
2014-08-27 14:25:00,45.05,45.06,45.05,45.05,4300.0,33.6598,33.6673,33.6598,33.6598,4300.0
2014-08-27 14:30:00,45.06,45.08,45.06,45.08,39200.0,33.6673,33.6822,33.6673,33.6822,39200.0
2014-08-27 14:35:00,45.08,45.08,45.07,45.08,5900.0,33.6822,33.6822,33.6747,33.6822,5900.0
2014-08-27 14:40:00,45.08,45.08,45.05,45.05,19500.0,33.6822,33.6822,33.6598,33.6598,19500.0
2014-08-27 14:45:00,45.05,45.07,45.05,45.07,9000.0,33.6598,33.6747,33.6598,33.6747,9000.0
2014-08-27 14:50:00,45.07,45.07,45.06,45.07,10000.0,33.6747,33.6747,33.6673,33.6747,10000.0
2014-08-27 14:55:00,45.07,45.07,45.02,45.03,51400.0,33.6747,33.6747,33.6374,33.6448,51400.0
2014-08-27 15:00:00,45.03,45.06,45.02,45.06,21700.0,33.6448,33.6673,33.6374,33.6673,21700.0
2014-08-27 15:05:00,45.05,45.05,45.03,45.05,28000.0,33.6598,33.6598,33.6448,33.6598,28000.0
2014-08-27 15:10:00,45.05,45.06,45.05,45.05,19200.0,33.6598,33.6673,33.6598,33.6598,19200.0
2014-08-27 15:15:00,45.05,45.06,45.04,45.06,7400.0,33.6598,33.6673,33.6523,33.6673,7400.0
2014-08-27 15:20:00,45.05,45.07,45.05,45.07,21000.0,33.6598,33.6747,33.6598,33.6747,21000.0
2014-08-27 15:25:00,45.07,45.07,45.05,45.07,13800.0,33.6747,33.6747,33.6598,33.6747,13800.0
2014-08-27 15:30:00,45.07,45.07,45.06,45.06,16700.0,33.6747,33.6747,33.6673,33.6673,16700.0
2014-08-27 15:35:00,45.06,45.09,45.05,45.08,16200.0,33.6673,33.6897,33.6598,33.6822,16200.0
2014-08-27 15:40:00,45.08,45.08,45.07,45.08,23500.0,33.6822,33.6822,33.6747,33.6822,23500.0
2014-08-27 15:45:00,45.08,45.09,45.06,45.06,99500.0,33.6822,33.6897,33.6673,33.6673,99500.0
2014-08-27 15:50:00,45.07,45.08,45.06,45.07,142900.0,33.6747,33.6822,33.6673,33.6747,142900.0
2014-08-27 15:55:00,45.08,45.09,45.08,45.09,160900.0,33.6822,33.6897,33.6822,33.6897,160900.0
2014-08-28 09:30:00,44.96,45.01,44.92,44.96,39700.0,33.5925,33.6299,33.5627,33.5925,39700.0
2014-08-28 09:35:00,44.96,44.98,44.92,44.93,56300.0,33.5925,33.6075,33.5627,33.5701,56300.0
2014-08-28 09:40:00,44.93,44.97,44.93,44.95,71000.0,33.5701,33.6,33.5701,33.5851,71000.0
2014-08-28 09:45:00,44.94,44.99,44.94,44.98,70900.0,33.5776,33.615,33.5776,33.6075,70900.0
2014-08-28 09:50:00,44.98,45.0,44.96,45.0,59800.0,33.6075,33.6224,33.5925,33.6224,59800.0
2014-08-28 09:55:00,45.0,45.04,45.0,45.03,48000.0,33.6224,33.6523,33.6224,33.6448,48000.0
2014-08-28 10:00:00,45.04,45.05,45.03,45.05,53700.0,33.6523,33.6598,33.6448,33.6598,53700.0
2014-08-28 10:05:00,45.05,45.08,45.05,45.06,35000.0,33.6598,33.6822,33.6598,33.6673,35000.0
2014-08-28 10:10:00,45.06,45.07,45.04,45.04,25800.0,33.6673,33.6747,33.6523,33.6523,25800.0
2014-08-28 10:15:00,45.04,45.04,45.0,45.01,35200.0,33.6523,33.6523,33.6224,33.6299,35200.0
2014-08-28 10:20:00,45.02,45.05,45.02,45.04,28900.0,33.6374,33.6598,33.6374,33.6523,28900.0
2014-08-28 10:25:00,45.04,45.05,45.03,45.03,21500.0,33.6523,33.6598,33.6448,33.6448,21500.0
2014-08-28 10:30:00,45.03,45.04,45.01,45.02,6400.0,33.6448,33.6523,33.6299,33.6374,6400.0
2014-08-28 10:35:00,45.02,45.03,45.0,45.0,158600.0,33.6374,33.6448,33.6224,33.6224,158600.0
2014-08-28 10:40:00,45.0,45.03,44.99,45.02,9300.0,33.6224,33.6448,33.615,33.6374,9300.0
2014-08-28 10:45:00,45.02,45.05,45.02,45.05,137100.0,33.6374,33.6598,33.6374,33.6598,137100.0
2014-08-28 10:50:00,45.05,45.05,45.02,45.04,13900.0,33.6598,33.6598,33.6374,33.6523,13900.0
2014-08-28 10:55:00,45.03,45.05,45.03,45.05,14900.0,33.6448,33.6598,33.6448,33.6598,14900.0
2014-08-28 11:00:00,45.05,45.05,45.03,45.05,23500.0,33.6598,33.6598,33.6448,33.6598,23500.0
2014-08-28 11:05:00,45.05,45.05,45.03,45.05,71800.0,33.6598,33.6598,33.6448,33.6598,71800.0
2014-08-28 11:10:00,45.04,45.05,45.02,45.03,65100.0,33.6523,33.6598,33.6374,33.6448,65100.0
2014-08-28 11:15:00,45.03,45.04,45.01,45.02,16600.0,33.6448,33.6523,33.6299,33.6374,16600.0
2014-08-28 11:20:00,45.02,45.03,45.01,45.03,26600.0,33.6374,33.6448,33.6299,33.6448,26600.0
2014-08-28 11:25:00,45.03,45.03,45.01,45.02,25400.0,33.6448,33.6448,33.6299,33.6374,25400.0
2014-08-28 11:30:00,45.03,45.04,45.02,45.02,61300.0,33.6448,33.6523,33.6374,33.6374,61300.0
2014-08-28 11:35:00,45.02,45.05,45.01,45.04,86600.0,33.6374,33.6598,33.6299,33.6523,86600.0
2014-08-28 11:40:00,45.05,45.05,45.03,45.03,44000.0,33.6598,33.6598,33.6448,33.6448,44000.0
2014-08-28 11:45:00,45.03,45.04,45.02,45.03,6800.0,33.6448,33.6523,33.6374,33.6448,6800.0
2014-08-28 11:50:00,45.03,45.05,45.03,45.04,44100.0,33.6448,33.6598,33.6448,33.6523,44100.0
2014-08-28 11:55:00,45.05,45.05,45.03,45.03,7800.0,33.6598,33.6598,33.6448,33.6448,7800.0
2014-08-28 12:00:00,45.03,45.04,45.01,45.02,16900.0,33.6448,33.6523,33.6299,33.6374,16900.0
2014-08-28 12:05:00,45.02,45.02,45.01,45.02,4300.0,33.6374,33.6374,33.6299,33.6374,4300.0
2014-08-28 12:10:00,45.02,45.03,45.01,45.03,47100.0,33.6374,33.6448,33.6299,33.6448,47100.0
2014-08-28 12:15:00,45.03,45.05,45.02,45.04,76200.0,33.6448,33.6598,33.6374,33.6523,76200.0
2014-08-28 12:20:00,45.04,45.06,45.04,45.06,2100.0,33.6523,33.6673,33.6523,33.6673,2100.0
2014-08-28 12:25:00,45.06,45.07,45.05,45.07,17200.0,33.6673,33.6747,33.6598,33.6747,17200.0
2014-08-28 12:30:00,45.07,45.08,45.05,45.06,28100.0,33.6747,33.6822,33.6598,33.6673,28100.0
2014-08-28 12:35:00,45.06,45.07,45.04,45.07,8600.0,33.6673,33.6747,33.6523,33.6747,8600.0
2014-08-28 12:40:00,45.05,45.07,45.05,45.06,9000.0,33.6598,33.6747,33.6598,33.6673,9000.0
2014-08-28 12:45:00,45.06,45.08,45.06,45.08,4000.0,33.6673,33.6822,33.6673,33.6822,4000.0
2014-08-28 12:50:00,45.08,45.09,45.06,45.09,9200.0,33.6822,33.6897,33.6673,33.6897,9200.0
2014-08-28 12:55:00,45.08,45.09,45.07,45.08,11100.0,33.6822,33.6897,33.6747,33.6822,11100.0
2014-08-28 13:00:00,45.08,45.09,45.07,45.08,4400.0,33.6822,33.6897,33.6747,33.6822,4400.0
2014-08-28 13:05:00,45.08,45.09,45.07,45.09,2700.0,33.6822,33.6897,33.6747,33.6897,2700.0
2014-08-28 13:10:00,45.09,45.09,45.07,45.07,11100.0,33.6897,33.6897,33.6747,33.6747,11100.0
2014-08-28 13:15:00,45.07,45.08,45.06,45.06,7000.0,33.6747,33.6822,33.6673,33.6673,7000.0
2014-08-28 13:20:00,45.07,45.07,45.05,45.07,41300.0,33.6747,33.6747,33.6598,33.6747,41300.0
2014-08-28 13:25:00,45.07,45.07,45.06,45.06,6500.0,33.6747,33.6747,33.6673,33.6673,6500.0
2014-08-28 13:30:00,45.07,45.08,45.07,45.08,7400.0,33.6747,33.6822,33.6747,33.6822,7400.0
2014-08-28 13:35:00,45.08,45.08,45.07,45.08,1500.0,33.6822,33.6822,33.6747,33.6822,1500.0
2014-08-28 13:40:00,45.08,45.09,45.08,45.08,7400.0,33.6822,33.6897,33.6822,33.6822,7400.0
2014-08-28 13:45:00,45.09,45.09,45.08,45.09,2300.0,33.6897,33.6897,33.6822,33.6897,2300.0
2014-08-28 13:50:00,45.09,45.1,45.09,45.09,1500.0,33.6897,33.6971,33.6897,33.6897,1500.0
2014-08-28 13:55:00,45.09,45.1,45.09,45.1,6700.0,33.6897,33.6971,33.6897,33.6971,6700.0
2014-08-28 14:00:00,45.1,45.11,45.09,45.1,41200.0,33.6971,33.7046,33.6897,33.6971,41200.0
2014-08-28 14:05:00,45.09,45.11,45.09,45.1,55900.0,33.6897,33.7046,33.6897,33.6971,55900.0
2014-08-28 14:10:00,45.11,45.11,45.09,45.11,50400.0,33.7046,33.7046,33.6897,33.7046,50400.0
2014-08-28 14:15:00,45.11,45.11,45.08,45.09,26700.0,33.7046,33.7046,33.6822,33.6897,26700.0
2014-08-28 14:20:00,45.09,45.09,45.08,45.09,18900.0,33.6897,33.6897,33.6822,33.6897,18900.0
2014-08-28 14:25:00,45.09,45.1,45.08,45.09,13000.0,33.6897,33.6971,33.6822,33.6897,13000.0
2014-08-28 14:30:00,45.09,45.1,45.08,45.1,10600.0,33.6897,33.6971,33.6822,33.6971,10600.0
2014-08-28 14:35:00,45.1,45.1,45.08,45.09,26400.0,33.6971,33.6971,33.6822,33.6897,26400.0
2014-08-28 14:40:00,45.09,45.11,45.09,45.09,11100.0,33.6897,33.7046,33.6897,33.6897,11100.0
2014-08-28 14:45:00,45.1,45.1,45.08,45.08,19400.0,33.6971,33.6971,33.6822,33.6822,19400.0
2014-08-28 14:50:00,45.08,45.09,45.08,45.08,2200.0,33.6822,33.6897,33.6822,33.6822,2200.0
2014-08-28 14:55:00,45.09,45.09,45.07,45.08,13200.0,33.6897,33.6897,33.6747,33.6822,13200.0
2014-08-28 15:00:00,45.08,45.08,45.06,45.08,26600.0,33.6822,33.6822,33.6673,33.6822,26600.0
2014-08-28 15:05:00,45.08,45.08,45.07,45.07,63400.0,33.6822,33.6822,33.6747,33.6747,63400.0
2014-08-28 15:10:00,45.07,45.07,45.06,45.07,6100.0,33.6747,33.6747,33.6673,33.6747,6100.0
2014-08-28 15:15:00,45.07,45.09,45.06,45.09,35200.0,33.6747,33.6897,33.6673,33.6897,35200.0
2014-08-28 15:20:00,45.09,45.11,45.08,45.09,29800.0,33.6897,33.7046,33.6822,33.6897,29800.0
2014-08-28 15:25:00,45.09,45.1,45.08,45.09,18800.0,33.6897,33.6971,33.6822,33.6897,18800.0
2014-08-28 15:30:00,45.09,45.11,45.09,45.1,24800.0,33.6897,33.7046,33.6897,33.6971,24800.0
2014-08-28 15:35:00,45.1,45.1,45.09,45.1,11400.0,33.6971,33.6971,33.6897,33.6971,11400.0
2014-08-28 15:40:00,45.09,45.1,45.09,45.09,92800.0,33.6897,33.6971,33.6897,33.6897,92800.0
2014-08-28 15:45:00,45.09,45.09,45.08,45.08,103000.0,33.6897,33.6897,33.6822,33.6822,103000.0
2014-08-28 15:50:00,45.07,45.08,45.06,45.07,23900.0,33.6747,33.6822,33.6673,33.6747,23900.0
2014-08-28 15:55:00,45.07,45.1,45.05,45.09,159500.0,33.6747,33.6971,33.6598,33.6897,159500.0
2014-08-29 09:30:00,45.14,45.14,45.07,45.08,75700.0,33.727,33.727,33.6747,33.6822,75700.0
2014-08-29 09:35:00,45.09,45.09,45.04,45.05,43000.0,33.6897,33.6897,33.6523,33.6598,43000.0
2014-08-29 09:40:00,45.05,45.08,45.03,45.05,47200.0,33.6598,33.6822,33.6448,33.6598,47200.0
2014-08-29 09:45:00,45.04,45.05,45.02,45.02,38700.0,33.6523,33.6598,33.6374,33.6374,38700.0
2014-08-29 09:50:00,45.02,45.05,45.0,45.04,80800.0,33.6374,33.6598,33.6224,33.6523,80800.0
2014-08-29 09:55:00,45.04,45.06,45.03,45.03,35500.0,33.6523,33.6673,33.6448,33.6448,35500.0
2014-08-29 10:00:00,45.03,45.04,45.02,45.03,21100.0,33.6448,33.6523,33.6374,33.6448,21100.0
2014-08-29 10:05:00,45.02,45.05,45.02,45.03,12900.0,33.6374,33.6598,33.6374,33.6448,12900.0
2014-08-29 10:10:00,45.02,45.03,45.0,45.01,68600.0,33.6374,33.6448,33.6224,33.6299,68600.0
2014-08-29 10:15:00,45.0,45.03,45.0,45.01,33400.0,33.6224,33.6448,33.6224,33.6299,33400.0
2014-08-29 10:20:00,45.01,45.03,45.0,45.01,14000.0,33.6299,33.6448,33.6224,33.6299,14000.0
2014-08-29 10:25:00,45.01,45.03,45.0,45.0,42000.0,33.6299,33.6448,33.6224,33.6224,42000.0
2014-08-29 10:30:00,45.0,45.03,44.99,45.03,43900.0,33.6224,33.6448,33.615,33.6448,43900.0
2014-08-29 10:35:00,45.03,45.03,45.01,45.01,6000.0,33.6448,33.6448,33.6299,33.6299,6000.0
2014-08-29 10:40:00,45.01,45.02,44.99,45.0,19100.0,33.6299,33.6374,33.615,33.6224,19100.0
2014-08-29 10:45:00,45.01,45.03,45.01,45.03,7400.0,33.6299,33.6448,33.6299,33.6448,7400.0
2014-08-29 10:50:00,45.03,45.04,45.02,45.03,42500.0,33.6448,33.6523,33.6374,33.6448,42500.0
2014-08-29 10:55:00,45.02,45.07,45.02,45.06,15000.0,33.6374,33.6747,33.6374,33.6673,15000.0
2014-08-29 11:00:00,45.07,45.07,45.05,45.05,17800.0,33.6747,33.6747,33.6598,33.6598,17800.0
2014-08-29 11:05:00,45.06,45.07,45.05,45.06,28200.0,33.6673,33.6747,33.6598,33.6673,28200.0
2014-08-29 11:10:00,45.07,45.09,45.06,45.09,42500.0,33.6747,33.6897,33.6673,33.6897,42500.0
2014-08-29 11:15:00,45.09,45.09,45.07,45.07,13700.0,33.6897,33.6897,33.6747,33.6747,13700.0
2014-08-29 11:20:00,45.07,45.08,45.06,45.08,11800.0,33.6747,33.6822,33.6673,33.6822,11800.0
2014-08-29 11:25:00,45.08,45.1,45.07,45.09,30900.0,33.6822,33.6971,33.6747,33.6897,30900.0
2014-08-29 11:30:00,45.09,45.11,45.09,45.1,16400.0,33.6897,33.7046,33.6897,33.6971,16400.0
2014-08-29 11:35:00,45.11,45.13,45.11,45.12,18400.0,33.7046,33.7196,33.7046,33.7121,18400.0
2014-08-29 11:40:00,45.11,45.13,45.11,45.11,19800.0,33.7046,33.7196,33.7046,33.7046,19800.0
2014-08-29 11:45:00,45.11,45.13,45.1,45.11,31200.0,33.7046,33.7196,33.6971,33.7046,31200.0
2014-08-29 11:50:00,45.11,45.12,45.11,45.12,1800.0,33.7046,33.7121,33.7046,33.7121,1800.0
2014-08-29 11:55:00,45.12,45.13,45.11,45.13,12800.0,33.7121,33.7196,33.7046,33.7196,12800.0
2014-08-29 12:00:00,45.13,45.14,45.11,45.11,27700.0,33.7196,33.727,33.7046,33.7046,27700.0
2014-08-29 12:05:00,45.11,45.12,45.11,45.12,8000.0,33.7046,33.7121,33.7046,33.7121,8000.0
2014-08-29 12:10:00,45.11,45.12,45.1,45.11,16800.0,33.7046,33.7121,33.6971,33.7046,16800.0
2014-08-29 12:15:00,45.11,45.12,45.11,45.12,9300.0,33.7046,33.7121,33.7046,33.7121,9300.0
2014-08-29 12:20:00,45.11,45.12,45.11,45.11,8100.0,33.7046,33.7121,33.7046,33.7046,8100.0
2014-08-29 12:25:00,45.11,45.12,45.1,45.11,18300.0,33.7046,33.7121,33.6971,33.7046,18300.0
2014-08-29 12:30:00,45.11,45.12,45.1,45.1,11400.0,33.7046,33.7121,33.6971,33.6971,11400.0
2014-08-29 12:35:00,45.1,45.11,45.1,45.1,10500.0,33.6971,33.7046,33.6971,33.6971,10500.0
2014-08-29 12:40:00,45.11,45.12,45.1,45.12,22700.0,33.7046,33.7121,33.6971,33.7121,22700.0
2014-08-29 12:45:00,45.12,45.13,45.11,45.12,36700.0,33.7121,33.7196,33.7046,33.7121,36700.0
2014-08-29 12:50:00,45.12,45.13,45.11,45.13,28600.0,33.7121,33.7196,33.7046,33.7196,28600.0
2014-08-29 12:55:00,45.13,45.14,45.12,45.13,17400.0,33.7196,33.727,33.7121,33.7196,17400.0
2014-08-29 13:00:00,45.13,45.13,45.12,45.13,17300.0,33.7196,33.7196,33.7121,33.7196,17300.0
2014-08-29 13:05:00,45.13,45.13,45.12,45.13,28100.0,33.7196,33.7196,33.7121,33.7196,28100.0
2014-08-29 13:10:00,45.13,45.13,45.11,45.12,17400.0,33.7196,33.7196,33.7046,33.7121,17400.0
2014-08-29 13:15:00,45.12,45.12,45.1,45.1,16000.0,33.7121,33.7121,33.6971,33.6971,16000.0
2014-08-29 13:20:00,45.1,45.11,45.07,45.07,35700.0,33.6971,33.7046,33.6747,33.6747,35700.0
2014-08-29 13:25:00,45.07,45.08,45.06,45.07,22500.0,33.6747,33.6822,33.6673,33.6747,22500.0
2014-08-29 13:30:00,45.07,45.08,45.06,45.07,32200.0,33.6747,33.6822,33.6673,33.6747,32200.0
2014-08-29 13:35:00,45.06,45.07,45.05,45.07,39500.0,33.6673,33.6747,33.6598,33.6747,39500.0
2014-08-29 13:40:00,45.07,45.08,45.07,45.08,16400.0,33.6747,33.6822,33.6747,33.6822,16400.0
2014-08-29 13:45:00,45.08,45.08,45.07,45.07,25200.0,33.6822,33.6822,33.6747,33.6747,25200.0
2014-08-29 13:50:00,45.07,45.08,45.05,45.07,39800.0,33.6747,33.6822,33.6598,33.6747,39800.0
2014-08-29 13:55:00,45.07,45.09,45.07,45.08,12300.0,33.6747,33.6897,33.6747,33.6822,12300.0
2014-08-29 14:00:00,45.08,45.09,45.07,45.07,23000.0,33.6822,33.6897,33.6747,33.6747,23000.0
2014-08-29 14:05:00,45.07,45.09,45.07,45.09,33700.0,33.6747,33.6897,33.6747,33.6897,33700.0
2014-08-29 14:10:00,45.09,45.1,45.08,45.08,22600.0,33.6897,33.6971,33.6822,33.6822,22600.0
2014-08-29 14:15:00,45.09,45.09,45.07,45.08,20500.0,33.6897,33.6897,33.6747,33.6822,20500.0
2014-08-29 14:20:00,45.07,45.08,45.07,45.08,18400.0,33.6747,33.6822,33.6747,33.6822,18400.0
2014-08-29 14:25:00,45.07,45.09,45.07,45.09,16200.0,33.6747,33.6897,33.6747,33.6897,16200.0
2014-08-29 14:30:00,45.08,45.09,45.08,45.08,9900.0,33.6822,33.6897,33.6822,33.6822,9900.0
2014-08-29 14:35:00,45.08,45.09,45.07,45.08,33600.0,33.6822,33.6897,33.6747,33.6822,33600.0
2014-08-29 14:40:00,45.07,45.07,45.04,45.04,24500.0,33.6747,33.6747,33.6523,33.6523,24500.0
2014-08-29 14:45:00,45.05,45.07,45.04,45.05,31500.0,33.6598,33.6747,33.6523,33.6598,31500.0
2014-08-29 14:50:00,45.05,45.06,45.05,45.05,16800.0,33.6598,33.6673,33.6598,33.6598,16800.0
2014-08-29 14:55:00,45.05,45.06,45.05,45.05,16800.0,33.6598,33.6673,33.6598,33.6598,16800.0
2014-08-29 15:00:00,45.05,45.07,45.05,45.07,16600.0,33.6598,33.6747,33.6598,33.6747,16600.0
2014-08-29 15:05:00,45.07,45.07,45.04,45.05,32300.0,33.6747,33.6747,33.6523,33.6598,32300.0
2014-08-29 15:10:00,45.05,45.07,45.05,45.07,24000.0,33.6598,33.6747,33.6598,33.6747,24000.0
2014-08-29 15:15:00,45.07,45.08,45.07,45.08,10800.0,33.6747,33.6822,33.6747,33.6822,10800.0
2014-08-29 15:20:00,45.08,45.08,45.07,45.08,16800.0,33.6822,33.6822,33.6747,33.6822,16800.0
2014-08-29 15:25:00,45.08,45.08,45.07,45.07,22100.0,33.6822,33.6822,33.6747,33.6747,22100.0
2014-08-29 15:30:00,45.07,45.1,45.07,45.09,51000.0,33.6747,33.6971,33.6747,33.6897,51000.0
2014-08-29 15:35:00,45.1,45.12,45.1,45.11,98000.0,33.6971,33.7121,33.6971,33.7046,98000.0
2014-08-29 15:40:00,45.11,45.12,45.11,45.12,24000.0,33.7046,33.7121,33.7046,33.7121,24000.0
2014-08-29 15:45:00,45.12,45.14,45.12,45.13,95400.0,33.7121,33.727,33.7121,33.7196,95400.0
2014-08-29 15:50:00,45.14,45.15,45.13,45.15,64300.0,33.727,33.7345,33.7196,33.7345,64300.0
2014-08-29 15:55:00,45.15,45.17,45.13,45.13,408800.0,33.7345,33.7494,33.7196,33.7196,408800.0
2014-09-02 09:30:00,45.18,45.19,45.06,45.18,107300.0,33.7569,33.7644,33.6673,33.7569,107300.0
2014-09-02 09:35:00,45.18,45.19,45.12,45.12,90900.0,33.7569,33.7644,33.7121,33.7121,90900.0
2014-09-02 09:40:00,45.12,45.12,45.06,45.06,75000.0,33.7121,33.7121,33.6673,33.6673,75000.0
2014-09-02 09:45:00,45.07,45.14,45.06,45.14,42200.0,33.6747,33.727,33.6673,33.727,42200.0
2014-09-02 09:50:00,45.15,45.24,45.15,45.23,85700.0,33.7345,33.8017,33.7345,33.7943,85700.0
2014-09-02 09:55:00,45.22,45.28,45.21,45.28,61000.0,33.7868,33.8316,33.7793,33.8316,61000.0
2014-09-02 10:00:00,45.28,45.29,45.19,45.23,141700.0,33.8316,33.8391,33.7644,33.7943,141700.0
2014-09-02 10:05:00,45.23,45.25,45.23,45.24,25100.0,33.7943,33.8092,33.7943,33.8017,25100.0
2014-09-02 10:10:00,45.25,45.28,45.24,45.27,15200.0,33.8092,33.8316,33.8017,33.8242,15200.0
2014-09-02 10:15:00,45.27,45.28,45.25,45.25,59500.0,33.8242,33.8316,33.8092,33.8092,59500.0
2014-09-02 10:20:00,45.26,45.29,45.25,45.29,25000.0,33.8167,33.8391,33.8092,33.8391,25000.0
2014-09-02 10:25:00,45.29,45.3,45.27,45.29,35000.0,33.8391,33.8466,33.8242,33.8391,35000.0
2014-09-02 10:30:00,45.29,45.3,45.27,45.3,55300.0,33.8391,33.8466,33.8242,33.8466,55300.0
2014-09-02 10:35:00,45.3,45.32,45.29,45.32,18800.0,33.8466,33.8615,33.8391,33.8615,18800.0
2014-09-02 10:40:00,45.32,45.35,45.32,45.34,22600.0,33.8615,33.8839,33.8615,33.8765,22600.0
2014-09-02 10:45:00,45.34,45.34,45.27,45.28,95600.0,33.8765,33.8765,33.8242,33.8316,95600.0
2014-09-02 10:50:00,45.27,45.28,45.25,45.25,38500.0,33.8242,33.8316,33.8092,33.8092,38500.0
2014-09-02 10:55:00,45.25,45.25,45.23,45.24,13000.0,33.8092,33.8092,33.7943,33.8017,13000.0
2014-09-02 11:00:00,45.24,45.24,45.21,45.21,32600.0,33.8017,33.8017,33.7793,33.7793,32600.0
2014-09-02 11:05:00,45.21,45.21,45.18,45.19,26300.0,33.7793,33.7793,33.7569,33.7644,26300.0
2014-09-02 11:10:00,45.19,45.19,45.15,45.15,46500.0,33.7644,33.7644,33.7345,33.7345,46500.0
2014-09-02 11:15:00,45.16,45.16,45.13,45.13,139800.0,33.742,33.742,33.7196,33.7196,139800.0
2014-09-02 11:20:00,45.14,45.17,45.14,45.15,404000.0,33.727,33.7494,33.727,33.7345,404000.0
2014-09-02 11:25:00,45.16,45.16,45.15,45.16,82900.0,33.742,33.742,33.7345,33.742,82900.0
2014-09-02 11:30:00,45.16,45.17,45.16,45.16,20400.0,33.742,33.7494,33.742,33.742,20400.0
2014-09-02 11:35:00,45.15,45.15,45.13,45.14,17300.0,33.7345,33.7345,33.7196,33.727,17300.0
2014-09-02 11:40:00,45.13,45.14,45.1,45.14,37300.0,33.7196,33.727,33.6971,33.727,37300.0
2014-09-02 11:45:00,45.13,45.14,45.07,45.08,30800.0,33.7196,33.727,33.6747,33.6822,30800.0
2014-09-02 11:50:00,45.08,45.08,45.06,45.07,17200.0,33.6822,33.6822,33.6673,33.6747,17200.0
2014-09-02 11:55:00,45.07,45.08,45.07,45.07,20400.0,33.6747,33.6822,33.6747,33.6747,20400.0
2014-09-02 12:00:00,45.07,45.09,45.07,45.09,57000.0,33.6747,33.6897,33.6747,33.6897,57000.0
2014-09-02 12:05:00,45.08,45.09,45.08,45.08,27900.0,33.6822,33.6897,33.6822,33.6822,27900.0
2014-09-02 12:10:00,45.08,45.09,45.07,45.09,5500.0,33.6822,33.6897,33.6747,33.6897,5500.0
2014-09-02 12:15:00,45.08,45.1,45.08,45.1,32300.0,33.6822,33.6971,33.6822,33.6971,32300.0
2014-09-02 12:20:00,45.11,45.12,45.11,45.11,37200.0,33.7046,33.7121,33.7046,33.7046,37200.0
2014-09-02 12:25:00,45.1,45.11,45.1,45.1,22500.0,33.6971,33.7046,33.6971,33.6971,22500.0
2014-09-02 12:30:00,45.11,45.11,45.06,45.07,29100.0,33.7046,33.7046,33.6673,33.6747,29100.0
2014-09-02 12:35:00,45.07,45.07,45.04,45.05,41500.0,33.6747,33.6747,33.6523,33.6598,41500.0
2014-09-02 12:40:00,45.06,45.06,45.03,45.03,60000.0,33.6673,33.6673,33.6448,33.6448,60000.0
2014-09-02 12:45:00,45.02,45.05,45.01,45.03,216100.0,33.6374,33.6598,33.6299,33.6448,216100.0
2014-09-02 12:50:00,45.04,45.04,45.02,45.02,10400.0,33.6523,33.6523,33.6374,33.6374,10400.0
2014-09-02 12:55:00,45.03,45.04,45.03,45.03,21200.0,33.6448,33.6523,33.6448,33.6448,21200.0
2014-09-02 13:00:00,45.02,45.03,45.01,45.02,20500.0,33.6374,33.6448,33.6299,33.6374,20500.0
2014-09-02 13:05:00,45.02,45.06,45.01,45.06,15200.0,33.6374,33.6673,33.6299,33.6673,15200.0
2014-09-02 13:10:00,45.06,45.06,45.04,45.05,13800.0,33.6673,33.6673,33.6523,33.6598,13800.0
2014-09-02 13:15:00,45.04,45.06,45.04,45.05,10200.0,33.6523,33.6673,33.6523,33.6598,10200.0
2014-09-02 13:20:00,45.06,45.06,45.04,45.05,14000.0,33.6673,33.6673,33.6523,33.6598,14000.0
2014-09-02 13:25:00,45.05,45.05,45.02,45.03,49500.0,33.6598,33.6598,33.6374,33.6448,49500.0
2014-09-02 13:30:00,45.03,45.04,45.03,45.03,18200.0,33.6448,33.6523,33.6448,33.6448,18200.0
2014-09-02 13:35:00,45.03,45.05,45.02,45.05,13100.0,33.6448,33.6598,33.6374,33.6598,13100.0
2014-09-02 13:40:00,45.05,45.06,45.04,45.04,37500.0,33.6598,33.6673,33.6523,33.6523,37500.0
2014-09-02 13:45:00,45.04,45.05,45.04,45.05,59100.0,33.6523,33.6598,33.6523,33.6598,59100.0
2014-09-02 13:50:00,45.05,45.07,45.04,45.07,72600.0,33.6598,33.6747,33.6523,33.6747,72600.0
2014-09-02 13:55:00,45.06,45.07,45.05,45.06,17700.0,33.6673,33.6747,33.6598,33.6673,17700.0
2014-09-02 14:00:00,45.07,45.08,45.06,45.08,92200.0,33.6747,33.6822,33.6673,33.6822,92200.0
2014-09-02 14:05:00,45.08,45.11,45.08,45.1,34400.0,33.6822,33.7046,33.6822,33.6971,34400.0
2014-09-02 14:10:00,45.09,45.11,45.09,45.11,154100.0,33.6897,33.7046,33.6897,33.7046,154100.0
2014-09-02 14:15:00,45.1,45.11,45.09,45.11,24900.0,33.6971,33.7046,33.6897,33.7046,24900.0
2014-09-02 14:20:00,45.1,45.12,45.1,45.11,29500.0,33.6971,33.7121,33.6971,33.7046,29500.0
2014-09-02 14:25:00,45.12,45.12,45.11,45.12,7200.0,33.7121,33.7121,33.7046,33.7121,7200.0
2014-09-02 14:30:00,45.12,45.13,45.11,45.11,18100.0,33.7121,33.7196,33.7046,33.7046,18100.0
2014-09-02 14:35:00,45.11,45.12,45.1,45.11,9300.0,33.7046,33.7121,33.6971,33.7046,9300.0
2014-09-02 14:40:00,45.11,45.11,45.1,45.11,24600.0,33.7046,33.7046,33.6971,33.7046,24600.0
2014-09-02 14:45:00,45.11,45.13,45.11,45.13,8700.0,33.7046,33.7196,33.7046,33.7196,8700.0
2014-09-02 14:50:00,45.13,45.15,45.12,45.14,51100.0,33.7196,33.7345,33.7121,33.727,51100.0
2014-09-02 14:55:00,45.15,45.15,45.13,45.13,10200.0,33.7345,33.7345,33.7196,33.7196,10200.0
2014-09-02 15:00:00,45.14,45.14,45.13,45.14,15400.0,33.727,33.727,33.7196,33.727,15400.0
2014-09-02 15:05:00,45.13,45.14,45.11,45.12,40100.0,33.7196,33.727,33.7046,33.7121,40100.0
2014-09-02 15:10:00,45.12,45.12,45.12,45.12,8100.0,33.7121,33.7121,33.7121,33.7121,8100.0
2014-09-02 15:15:00,45.12,45.12,45.11,45.12,14300.0,33.7121,33.7121,33.7046,33.7121,14300.0
2014-09-02 15:20:00,45.12,45.12,45.11,45.11,35800.0,33.7121,33.7121,33.7046,33.7046,35800.0
2014-09-02 15:25:00,45.11,45.11,45.1,45.11,19200.0,33.7046,33.7046,33.6971,33.7046,19200.0
2014-09-02 15:30:00,45.12,45.12,45.09,45.09,40600.0,33.7121,33.7121,33.6897,33.6897,40600.0
2014-09-02 15:35:00,45.09,45.1,45.09,45.09,19100.0,33.6897,33.6971,33.6897,33.6897,19100.0
2014-09-02 15:40:00,45.1,45.13,45.09,45.13,92300.0,33.6971,33.7196,33.6897,33.7196,92300.0
2014-09-02 15:45:00,45.13,45.14,45.12,45.14,37900.0,33.7196,33.727,33.7121,33.727,37900.0
2014-09-02 15:50:00,45.14,45.15,45.12,45.13,63300.0,33.727,33.7345,33.7121,33.7196,63300.0
2014-09-02 15:55:00,45.12,45.14,45.11,45.14,206800.0,33.7121,33.727,33.7046,33.727,206800.0
2014-09-03 09:30:00,45.26,45.28,45.2,45.2,108700.0,33.8167,33.8316,33.7719,33.7719,108700.0
2014-09-03 09:35:00,45.2,45.23,45.19,45.21,60400.0,33.7719,33.7943,33.7644,33.7793,60400.0
2014-09-03 09:40:00,45.2,45.23,45.19,45.22,39800.0,33.7719,33.7943,33.7644,33.7868,39800.0
2014-09-03 09:45:00,45.22,45.27,45.22,45.24,67900.0,33.7868,33.8242,33.7868,33.8017,67900.0
2014-09-03 09:50:00,45.24,45.24,45.22,45.22,12500.0,33.8017,33.8017,33.7868,33.7868,12500.0
2014-09-03 09:55:00,45.22,45.27,45.22,45.27,34100.0,33.7868,33.8242,33.7868,33.8242,34100.0
2014-09-03 10:00:00,45.27,45.27,45.24,45.24,12700.0,33.8242,33.8242,33.8017,33.8017,12700.0
2014-09-03 10:05:00,45.24,45.24,45.21,45.21,9400.0,33.8017,33.8017,33.7793,33.7793,9400.0
2014-09-03 10:10:00,45.21,45.24,45.2,45.23,6900.0,33.7793,33.8017,33.7719,33.7943,6900.0
2014-09-03 10:15:00,45.22,45.23,45.19,45.19,12800.0,33.7868,33.7943,33.7644,33.7644,12800.0
2014-09-03 10:20:00,45.19,45.2,45.17,45.19,6500.0,33.7644,33.7719,33.7494,33.7644,6500.0
2014-09-03 10:25:00,45.19,45.22,45.17,45.22,19800.0,33.7644,33.7868,33.7494,33.7868,19800.0
2014-09-03 10:30:00,45.22,45.25,45.21,45.24,17200.0,33.7868,33.8092,33.7793,33.8017,17200.0
2014-09-03 10:35:00,45.24,45.25,45.23,45.23,5300.0,33.8017,33.8092,33.7943,33.7943,5300.0
2014-09-03 10:40:00,45.24,45.25,45.22,45.23,36000.0,33.8017,33.8092,33.7868,33.7943,36000.0
2014-09-03 10:45:00,45.23,45.24,45.21,45.23,20900.0,33.7943,33.8017,33.7793,33.7943,20900.0
2014-09-03 10:50:00,45.24,45.25,45.22,45.22,35600.0,33.8017,33.8092,33.7868,33.7868,35600.0
2014-09-03 10:55:00,45.23,45.23,45.2,45.2,9700.0,33.7943,33.7943,33.7719,33.7719,9700.0
2014-09-03 11:00:00,45.2,45.23,45.19,45.19,12000.0,33.7719,33.7943,33.7644,33.7644,12000.0
2014-09-03 11:05:00,45.2,45.2,45.19,45.19,1200.0,33.7719,33.7719,33.7644,33.7644,1200.0
2014-09-03 11:10:00,45.2,45.21,45.19,45.21,19100.0,33.7719,33.7793,33.7644,33.7793,19100.0
2014-09-03 11:15:00,45.2,45.2,45.18,45.19,27800.0,33.7719,33.7719,33.7569,33.7644,27800.0
2014-09-03 11:20:00,45.18,45.21,45.18,45.19,11300.0,33.7569,33.7793,33.7569,33.7644,11300.0
2014-09-03 11:25:00,45.2,45.2,45.14,45.14,28700.0,33.7719,33.7719,33.727,33.727,28700.0
2014-09-03 11:30:00,45.15,45.18,45.14,45.18,14500.0,33.7345,33.7569,33.727,33.7569,14500.0
2014-09-03 11:35:00,45.18,45.18,45.16,45.16,23800.0,33.7569,33.7569,33.742,33.742,23800.0
2014-09-03 11:40:00,45.15,45.17,45.13,45.14,26900.0,33.7345,33.7494,33.7196,33.727,26900.0
2014-09-03 11:45:00,45.14,45.17,45.14,45.16,23000.0,33.727,33.7494,33.727,33.742,23000.0
2014-09-03 11:50:00,45.16,45.18,45.16,45.18,54400.0,33.742,33.7569,33.742,33.7569,54400.0
2014-09-03 11:55:00,45.18,45.19,45.15,45.15,21400.0,33.7569,33.7644,33.7345,33.7345,21400.0
2014-09-03 12:00:00,45.16,45.17,45.14,45.17,19600.0,33.742,33.7494,33.727,33.7494,19600.0
2014-09-03 12:05:00,45.16,45.19,45.16,45.19,164100.0,33.742,33.7644,33.742,33.7644,164100.0
2014-09-03 12:10:00,45.2,45.2,45.18,45.2,55700.0,33.7719,33.7719,33.7569,33.7719,55700.0
2014-09-03 12:15:00,45.19,45.2,45.18,45.18,6700.0,33.7644,33.7719,33.7569,33.7569,6700.0
2014-09-03 12:20:00,45.19,45.2,45.18,45.2,3900.0,33.7644,33.7719,33.7569,33.7719,3900.0
2014-09-03 12:25:00,45.2,45.22,45.19,45.21,3300.0,33.7719,33.7868,33.7644,33.7793,3300.0
2014-09-03 12:30:00,45.2,45.23,45.2,45.22,81300.0,33.7719,33.7943,33.7719,33.7868,81300.0
2014-09-03 12:35:00,45.22,45.24,45.21,45.24,108800.0,33.7868,33.8017,33.7793,33.8017,108800.0
2014-09-03 12:40:00,45.24,45.25,45.23,45.23,10900.0,33.8017,33.8092,33.7943,33.7943,10900.0
2014-09-03 12:45:00,45.24,45.24,45.22,45.22,3900.0,33.8017,33.8017,33.7868,33.7868,3900.0
2014-09-03 12:50:00,45.22,45.23,45.21,45.21,24000.0,33.7868,33.7943,33.7793,33.7793,24000.0
2014-09-03 12:55:00,45.21,45.22,45.21,45.21,6500.0,33.7793,33.7868,33.7793,33.7793,6500.0
2014-09-03 13:00:00,45.21,45.22,45.2,45.21,4700.0,33.7793,33.7868,33.7719,33.7793,4700.0
2014-09-03 13:05:00,45.22,45.23,45.2,45.2,30800.0,33.7868,33.7943,33.7719,33.7719,30800.0
2014-09-03 13:10:00,45.2,45.23,45.2,45.23,11400.0,33.7719,33.7943,33.7719,33.7943,11400.0
2014-09-03 13:15:00,45.22,45.23,45.22,45.23,13900.0,33.7868,33.7943,33.7868,33.7943,13900.0
2014-09-03 13:20:00,45.23,45.24,45.22,45.24,3800.0,33.7943,33.8017,33.7868,33.8017,3800.0
2014-09-03 13:25:00,45.24,45.25,45.24,45.24,6200.0,33.8017,33.8092,33.8017,33.8017,6200.0
2014-09-03 13:30:00,45.24,45.25,45.23,45.24,3500.0,33.8017,33.8092,33.7943,33.8017,3500.0
2014-09-03 13:35:00,45.24,45.25,45.22,45.23,34400.0,33.8017,33.8092,33.7868,33.7943,34400.0
2014-09-03 13:40:00,45.23,45.23,45.21,45.22,11300.0,33.7943,33.7943,33.7793,33.7868,11300.0
2014-09-03 13:45:00,45.22,45.23,45.21,45.21,5900.0,33.7868,33.7943,33.7793,33.7793,5900.0
2014-09-03 13:50:00,45.21,45.21,45.19,45.21,24300.0,33.7793,33.7793,33.7644,33.7793,24300.0
2014-09-03 13:55:00,45.21,45.22,45.19,45.22,14000.0,33.7793,33.7868,33.7644,33.7868,14000.0
2014-09-03 14:00:00,45.22,45.22,45.2,45.21,50200.0,33.7868,33.7868,33.7719,33.7793,50200.0
2014-09-03 14:05:00,45.22,45.23,45.21,45.22,25000.0,33.7868,33.7943,33.7793,33.7868,25000.0
2014-09-03 14:10:00,45.21,45.22,45.2,45.2,6400.0,33.7793,33.7868,33.7719,33.7719,6400.0
2014-09-03 14:15:00,45.2,45.21,45.19,45.19,9200.0,33.7719,33.7793,33.7644,33.7644,9200.0
2014-09-03 14:20:00,45.2,45.2,45.18,45.2,8500.0,33.7719,33.7719,33.7569,33.7719,8500.0
2014-09-03 14:25:00,45.2,45.2,45.17,45.18,36000.0,33.7719,33.7719,33.7494,33.7569,36000.0
2014-09-03 14:30:00,45.19,45.2,45.18,45.2,23400.0,33.7644,33.7719,33.7569,33.7719,23400.0
2014-09-03 14:35:00,45.2,45.2,45.19,45.2,29000.0,33.7719,33.7719,33.7644,33.7719,29000.0
2014-09-03 14:40:00,45.2,45.21,45.19,45.19,5800.0,33.7719,33.7793,33.7644,33.7644,5800.0
2014-09-03 14:45:00,45.19,45.19,45.17,45.17,13800.0,33.7644,33.7644,33.7494,33.7494,13800.0
2014-09-03 14:50:00,45.17,45.17,45.16,45.16,13500.0,33.7494,33.7494,33.742,33.742,13500.0
2014-09-03 14:55:00,45.17,45.17,45.15,45.15,18100.0,33.7494,33.7494,33.7345,33.7345,18100.0
2014-09-03 15:00:00,45.16,45.16,45.13,45.16,25700.0,33.742,33.742,33.7196,33.742,25700.0
2014-09-03 15:05:00,45.16,45.18,45.14,45.18,47300.0,33.742,33.7569,33.727,33.7569,47300.0
2014-09-03 15:10:00,45.19,45.19,45.17,45.18,10900.0,33.7644,33.7644,33.7494,33.7569,10900.0
2014-09-03 15:15:00,45.19,45.21,45.19,45.21,16100.0,33.7644,33.7793,33.7644,33.7793,16100.0
2014-09-03 15:20:00,45.2,45.21,45.19,45.19,7100.0,33.7719,33.7793,33.7644,33.7644,7100.0
2014-09-03 15:25:00,45.19,45.2,45.18,45.19,4500.0,33.7644,33.7719,33.7569,33.7644,4500.0
2014-09-03 15:30:00,45.19,45.19,45.17,45.19,20700.0,33.7644,33.7644,33.7494,33.7644,20700.0
2014-09-03 15:35:00,45.19,45.2,45.18,45.2,36000.0,33.7644,33.7719,33.7569,33.7719,36000.0
2014-09-03 15:40:00,45.2,45.2,45.18,45.19,38300.0,33.7719,33.7719,33.7569,33.7644,38300.0
2014-09-03 15:45:00,45.19,45.19,45.17,45.19,36800.0,33.7644,33.7644,33.7494,33.7644,36800.0
2014-09-03 15:50:00,45.19,45.2,45.18,45.19,76800.0,33.7644,33.7719,33.7569,33.7644,76800.0
2014-09-03 15:55:00,45.18,45.2,45.18,45.19,205300.0,33.7569,33.7719,33.7569,33.7644,205300.0
2014-09-04 09:30:00,45.25,45.35,45.23,45.31,130400.0,33.8092,33.8839,33.7943,33.8541,130400.0
2014-09-04 09:35:00,45.32,45.36,45.29,45.29,51200.0,33.8615,33.8914,33.8391,33.8391,51200.0
2014-09-04 09:40:00,45.3,45.36,45.29,45.35,24400.0,33.8466,33.8914,33.8391,33.8839,24400.0
2014-09-04 09:45:00,45.36,45.38,45.35,45.36,26100.0,33.8914,33.9064,33.8839,33.8914,26100.0
2014-09-04 09:50:00,45.36,45.41,45.36,45.41,21300.0,33.8914,33.9288,33.8914,33.9288,21300.0
2014-09-04 09:55:00,45.41,45.41,45.39,45.39,11900.0,33.9288,33.9288,33.9138,33.9138,11900.0
2014-09-04 10:00:00,45.4,45.41,45.39,45.4,109600.0,33.9213,33.9288,33.9138,33.9213,109600.0
2014-09-04 10:05:00,45.39,45.41,45.39,45.4,53100.0,33.9138,33.9288,33.9138,33.9213,53100.0
2014-09-04 10:10:00,45.4,45.44,45.4,45.43,47600.0,33.9213,33.9512,33.9213,33.9437,47600.0
2014-09-04 10:15:00,45.42,45.44,45.39,45.39,18400.0,33.9362,33.9512,33.9138,33.9138,18400.0
2014-09-04 10:20:00,45.38,45.38,45.37,45.37,29200.0,33.9064,33.9064,33.8989,33.8989,29200.0
2014-09-04 10:25:00,45.37,45.41,45.37,45.39,12200.0,33.8989,33.9288,33.8989,33.9138,12200.0
2014-09-04 10:30:00,45.39,45.4,45.38,45.38,45900.0,33.9138,33.9213,33.9064,33.9064,45900.0
2014-09-04 10:35:00,45.39,45.39,45.37,45.37,32700.0,33.9138,33.9138,33.8989,33.8989,32700.0
2014-09-04 10:40:00,45.38,45.39,45.38,45.38,67200.0,33.9064,33.9138,33.9064,33.9064,67200.0
2014-09-04 10:45:00,45.39,45.41,45.38,45.41,54600.0,33.9138,33.9288,33.9064,33.9288,54600.0
2014-09-04 10:50:00,45.4,45.42,45.4,45.42,9800.0,33.9213,33.9362,33.9213,33.9362,9800.0
2014-09-04 10:55:00,45.42,45.42,45.41,45.42,9600.0,33.9362,33.9362,33.9288,33.9362,9600.0
2014-09-04 11:00:00,45.42,45.43,45.42,45.43,21600.0,33.9362,33.9437,33.9362,33.9437,21600.0
2014-09-04 11:05:00,45.43,45.44,45.42,45.43,30100.0,33.9437,33.9512,33.9362,33.9437,30100.0
2014-09-04 11:10:00,45.43,45.43,45.41,45.41,26700.0,33.9437,33.9437,33.9288,33.9288,26700.0
2014-09-04 11:15:00,45.41,45.42,45.4,45.4,38100.0,33.9288,33.9362,33.9213,33.9213,38100.0
2014-09-04 11:20:00,45.41,45.41,45.39,45.4,16700.0,33.9288,33.9288,33.9138,33.9213,16700.0
2014-09-04 11:25:00,45.4,45.4,45.37,45.37,73600.0,33.9213,33.9213,33.8989,33.8989,73600.0
2014-09-04 11:30:00,45.36,45.38,45.36,45.36,91500.0,33.8914,33.9064,33.8914,33.8914,91500.0
2014-09-04 11:35:00,45.35,45.36,45.34,45.36,7900.0,33.8839,33.8914,33.8765,33.8914,7900.0
2014-09-04 11:40:00,45.36,45.37,45.33,45.33,26000.0,33.8914,33.8989,33.869,33.869,26000.0
2014-09-04 11:45:00,45.33,45.34,45.32,45.34,86500.0,33.869,33.8765,33.8615,33.8765,86500.0
2014-09-04 11:50:00,45.34,45.37,45.34,45.37,13000.0,33.8765,33.8989,33.8765,33.8989,13000.0
2014-09-04 11:55:00,45.37,45.37,45.36,45.37,6400.0,33.8989,33.8989,33.8914,33.8989,6400.0
2014-09-04 12:00:00,45.37,45.38,45.36,45.38,22300.0,33.8989,33.9064,33.8914,33.9064,22300.0
2014-09-04 12:05:00,45.38,45.38,45.37,45.38,10800.0,33.9064,33.9064,33.8989,33.9064,10800.0
2014-09-04 12:10:00,45.38,45.39,45.36,45.37,14800.0,33.9064,33.9138,33.8914,33.8989,14800.0
2014-09-04 12:15:00,45.37,45.38,45.37,45.38,8500.0,33.8989,33.9064,33.8989,33.9064,8500.0
2014-09-04 12:20:00,45.38,45.39,45.37,45.38,23300.0,33.9064,33.9138,33.8989,33.9064,23300.0
2014-09-04 12:25:00,45.38,45.38,45.35,45.37,66100.0,33.9064,33.9064,33.8839,33.8989,66100.0
2014-09-04 12:30:00,45.38,45.39,45.38,45.38,4600.0,33.9064,33.9138,33.9064,33.9064,4600.0
2014-09-04 12:35:00,45.38,45.4,45.38,45.39,13400.0,33.9064,33.9213,33.9064,33.9138,13400.0
2014-09-04 12:40:00,45.39,45.4,45.38,45.39,26200.0,33.9138,33.9213,33.9064,33.9138,26200.0
2014-09-04 12:45:00,45.39,45.4,45.37,45.38,14600.0,33.9138,33.9213,33.8989,33.9064,14600.0
2014-09-04 12:50:00,45.38,45.38,45.37,45.37,7400.0,33.9064,33.9064,33.8989,33.8989,7400.0
2014-09-04 12:55:00,45.37,45.38,45.37,45.37,4500.0,33.8989,33.9064,33.8989,33.8989,4500.0
2014-09-04 13:00:00,45.37,45.38,45.36,45.38,12200.0,33.8989,33.9064,33.8914,33.9064,12200.0
2014-09-04 13:05:00,45.37,45.39,45.37,45.39,17000.0,33.8989,33.9138,33.8989,33.9138,17000.0
2014-09-04 13:10:00,45.38,45.39,45.38,45.39,84100.0,33.9064,33.9138,33.9064,33.9138,84100.0
2014-09-04 13:15:00,45.38,45.38,45.36,45.36,12400.0,33.9064,33.9064,33.8914,33.8914,12400.0
2014-09-04 13:20:00,45.37,45.37,45.36,45.37,24500.0,33.8989,33.8989,33.8914,33.8989,24500.0
2014-09-04 13:25:00,45.37,45.37,45.36,45.37,6300.0,33.8989,33.8989,33.8914,33.8989,6300.0
2014-09-04 13:30:00,45.37,45.37,45.35,45.35,14100.0,33.8989,33.8989,33.8839,33.8839,14100.0
2014-09-04 13:35:00,45.36,45.36,45.34,45.35,13800.0,33.8914,33.8914,33.8765,33.8839,13800.0
2014-09-04 13:40:00,45.34,45.35,45.34,45.34,7400.0,33.8765,33.8839,33.8765,33.8765,7400.0
2014-09-04 13:45:00,45.34,45.35,45.34,45.34,6600.0,33.8765,33.8839,33.8765,33.8765,6600.0
2014-09-04 13:50:00,45.34,45.35,45.34,45.35,15200.0,33.8765,33.8839,33.8765,33.8839,15200.0
2014-09-04 13:55:00,45.34,45.36,45.34,45.36,25400.0,33.8765,33.8914,33.8765,33.8914,25400.0
2014-09-04 14:00:00,45.35,45.39,45.35,45.39,17300.0,33.8839,33.9138,33.8839,33.9138,17300.0
2014-09-04 14:05:00,45.39,45.39,45.35,45.36,29300.0,33.9138,33.9138,33.8839,33.8914,29300.0
2014-09-04 14:10:00,45.37,45.38,45.36,45.37,30900.0,33.8989,33.9064,33.8914,33.8989,30900.0
2014-09-04 14:15:00,45.38,45.38,45.36,45.36,17100.0,33.9064,33.9064,33.8914,33.8914,17100.0
2014-09-04 14:20:00,45.37,45.38,45.36,45.37,15400.0,33.8989,33.9064,33.8914,33.8989,15400.0
2014-09-04 14:25:00,45.38,45.39,45.36,45.38,55200.0,33.9064,33.9138,33.8914,33.9064,55200.0
2014-09-04 14:30:00,45.38,45.38,45.34,45.34,17300.0,33.9064,33.9064,33.8765,33.8765,17300.0
2014-09-04 14:35:00,45.34,45.35,45.33,45.33,14300.0,33.8765,33.8839,33.869,33.869,14300.0
2014-09-04 14:40:00,45.33,45.34,45.31,45.32,85600.0,33.869,33.8765,33.8541,33.8615,85600.0
2014-09-04 14:45:00,45.32,45.32,45.29,45.3,138500.0,33.8615,33.8615,33.8391,33.8466,138500.0
2014-09-04 14:50:00,45.31,45.32,45.29,45.3,57700.0,33.8541,33.8615,33.8391,33.8466,57700.0
2014-09-04 14:55:00,45.31,45.34,45.27,45.29,40400.0,33.8541,33.8765,33.8242,33.8391,40400.0
2014-09-04 15:00:00,45.3,45.3,45.27,45.29,44900.0,33.8466,33.8466,33.8242,33.8391,44900.0
2014-09-04 15:05:00,45.29,45.29,45.27,45.28,147000.0,33.8391,33.8391,33.8242,33.8316,147000.0
2014-09-04 15:10:00,45.27,45.27,45.23,45.23,46700.0,33.8242,33.8242,33.7943,33.7943,46700.0
2014-09-04 15:15:00,45.24,45.26,45.19,45.21,568300.0,33.8017,33.8167,33.7644,33.7793,568300.0
2014-09-04 15:20:00,45.21,45.23,45.2,45.23,73300.0,33.7793,33.7943,33.7719,33.7943,73300.0
2014-09-04 15:25:00,45.23,45.26,45.23,45.25,95000.0,33.7943,33.8167,33.7943,33.8092,95000.0
2014-09-04 15:30:00,45.25,45.26,45.23,45.23,75500.0,33.8092,33.8167,33.7943,33.7943,75500.0
2014-09-04 15:35:00,45.23,45.25,45.22,45.23,49600.0,33.7943,33.8092,33.7868,33.7943,49600.0
2014-09-04 15:40:00,45.23,45.25,45.22,45.24,62400.0,33.7943,33.8092,33.7868,33.8017,62400.0
2014-09-04 15:45:00,45.24,45.29,45.24,45.29,84400.0,33.8017,33.8391,33.8017,33.8391,84400.0
2014-09-04 15:50:00,45.29,45.3,45.28,45.28,115100.0,33.8391,33.8466,33.8316,33.8316,115100.0
2014-09-04 15:55:00,45.29,45.31,45.27,45.3,326700.0,33.8391,33.8541,33.8242,33.8466,326700.0
2014-09-05 09:30:00,45.33,45.35,45.18,45.2,89100.0,33.869,33.8839,33.7569,33.7719,89100.0
2014-09-05 09:35:00,45.21,45.24,45.19,45.2,37900.0,33.7793,33.8017,33.7644,33.7719,37900.0
2014-09-05 09:40:00,45.2,45.25,45.19,45.24,38700.0,33.7719,33.8092,33.7644,33.8017,38700.0
2014-09-05 09:45:00,45.25,45.28,45.23,45.26,80900.0,33.8092,33.8316,33.7943,33.8167,80900.0
2014-09-05 09:50:00,45.26,45.29,45.25,45.29,41500.0,33.8167,33.8391,33.8092,33.8391,41500.0
2014-09-05 09:55:00,45.3,45.36,45.3,45.33,30700.0,33.8466,33.8914,33.8466,33.869,30700.0
2014-09-05 10:00:00,45.34,45.34,45.28,45.29,42100.0,33.8765,33.8765,33.8316,33.8391,42100.0
2014-09-05 10:05:00,45.28,45.33,45.27,45.33,24500.0,33.8316,33.869,33.8242,33.869,24500.0
2014-09-05 10:10:00,45.34,45.34,45.28,45.29,27700.0,33.8765,33.8765,33.8316,33.8391,27700.0
2014-09-05 10:15:00,45.28,45.29,45.25,45.25,164400.0,33.8316,33.8391,33.8092,33.8092,164400.0
2014-09-05 10:20:00,45.25,45.29,45.25,45.26,27400.0,33.8092,33.8391,33.8092,33.8167,27400.0
2014-09-05 10:25:00,45.27,45.3,45.26,45.3,13200.0,33.8242,33.8466,33.8167,33.8466,13200.0
2014-09-05 10:30:00,45.29,45.29,45.24,45.29,36200.0,33.8391,33.8391,33.8017,33.8391,36200.0
2014-09-05 10:35:00,45.29,45.3,45.26,45.26,17500.0,33.8391,33.8466,33.8167,33.8167,17500.0
2014-09-05 10:40:00,45.25,45.27,45.23,45.27,30000.0,33.8092,33.8242,33.7943,33.8242,30000.0
2014-09-05 10:45:00,45.27,45.29,45.25,45.25,15500.0,33.8242,33.8391,33.8092,33.8092,15500.0
2014-09-05 10:50:00,45.25,45.3,45.25,45.3,20000.0,33.8092,33.8466,33.8092,33.8466,20000.0
2014-09-05 10:55:00,45.29,45.29,45.28,45.29,12400.0,33.8391,33.8391,33.8316,33.8391,12400.0
2014-09-05 11:00:00,45.29,45.32,45.28,45.32,12600.0,33.8391,33.8615,33.8316,33.8615,12600.0
2014-09-05 11:05:00,45.34,45.34,45.32,45.32,79600.0,33.8765,33.8765,33.8615,33.8615,79600.0
2014-09-05 11:10:00,45.32,45.32,45.3,45.31,24500.0,33.8615,33.8615,33.8466,33.8541,24500.0
2014-09-05 11:15:00,45.31,45.33,45.3,45.33,21000.0,33.8541,33.869,33.8466,33.869,21000.0
2014-09-05 11:20:00,45.33,45.35,45.32,45.35,16800.0,33.869,33.8839,33.8615,33.8839,16800.0
2014-09-05 11:25:00,45.35,45.36,45.35,45.36,138300.0,33.8839,33.8914,33.8839,33.8914,138300.0
2014-09-05 11:30:00,45.36,45.37,45.34,45.34,188300.0,33.8914,33.8989,33.8765,33.8765,188300.0
2014-09-05 11:35:00,45.34,45.35,45.33,45.33,17100.0,33.8765,33.8839,33.869,33.869,17100.0
2014-09-05 11:40:00,45.33,45.36,45.33,45.36,38400.0,33.869,33.8914,33.869,33.8914,38400.0
2014-09-05 11:45:00,45.36,45.38,45.36,45.37,17600.0,33.8914,33.9064,33.8914,33.8989,17600.0
2014-09-05 11:50:00,45.37,45.39,45.36,45.39,10400.0,33.8989,33.9138,33.8914,33.9138,10400.0
2014-09-05 11:55:00,45.38,45.4,45.36,45.37,17300.0,33.9064,33.9213,33.8914,33.8989,17300.0
2014-09-05 12:00:00,45.37,45.4,45.37,45.4,16700.0,33.8989,33.9213,33.8989,33.9213,16700.0
2014-09-05 12:05:00,45.4,45.42,45.4,45.4,27700.0,33.9213,33.9362,33.9213,33.9213,27700.0
2014-09-05 12:10:00,45.4,45.41,45.39,45.41,11300.0,33.9213,33.9288,33.9138,33.9288,11300.0
2014-09-05 12:15:00,45.42,45.42,45.4,45.41,7500.0,33.9362,33.9362,33.9213,33.9288,7500.0
2014-09-05 12:20:00,45.41,45.41,45.39,45.41,21500.0,33.9288,33.9288,33.9138,33.9288,21500.0
2014-09-05 12:25:00,45.42,45.42,45.41,45.41,113400.0,33.9362,33.9362,33.9288,33.9288,113400.0
2014-09-05 12:30:00,45.43,45.46,45.42,45.45,77900.0,33.9437,33.9661,33.9362,33.9587,77900.0
2014-09-05 12:35:00,45.45,45.45,45.43,45.45,16400.0,33.9587,33.9587,33.9437,33.9587,16400.0
2014-09-05 12:40:00,45.45,45.49,45.45,45.48,18800.0,33.9587,33.9885,33.9587,33.9811,18800.0
2014-09-05 12:45:00,45.48,45.48,45.47,45.47,19100.0,33.9811,33.9811,33.9736,33.9736,19100.0
2014-09-05 12:50:00,45.46,45.47,45.46,45.47,6900.0,33.9661,33.9736,33.9661,33.9736,6900.0
2014-09-05 12:55:00,45.48,45.48,45.47,45.47,8600.0,33.9811,33.9811,33.9736,33.9736,8600.0
2014-09-05 13:00:00,45.47,45.48,45.47,45.47,88300.0,33.9736,33.9811,33.9736,33.9736,88300.0
2014-09-05 13:05:00,45.47,45.51,45.46,45.51,178900.0,33.9736,34.0035,33.9661,34.0035,178900.0
2014-09-05 13:10:00,45.5,45.5,45.49,45.49,5400.0,33.996,33.996,33.9885,33.9885,5400.0
2014-09-05 13:15:00,45.48,45.5,45.48,45.5,16200.0,33.9811,33.996,33.9811,33.996,16200.0
2014-09-05 13:20:00,45.51,45.51,45.49,45.49,9900.0,34.0035,34.0035,33.9885,33.9885,9900.0
2014-09-05 13:25:00,45.49,45.5,45.48,45.5,20600.0,33.9885,33.996,33.9811,33.996,20600.0
2014-09-05 13:30:00,45.5,45.51,45.49,45.49,25400.0,33.996,34.0035,33.9885,33.9885,25400.0
2014-09-05 13:35:00,45.49,45.51,45.48,45.5,20900.0,33.9885,34.0035,33.9811,33.996,20900.0
2014-09-05 13:40:00,45.51,45.51,45.47,45.47,6400.0,34.0035,34.0035,33.9736,33.9736,6400.0
2014-09-05 13:45:00,45.48,45.48,45.47,45.48,47100.0,33.9811,33.9811,33.9736,33.9811,47100.0
2014-09-05 13:50:00,45.47,45.49,45.47,45.48,16000.0,33.9736,33.9885,33.9736,33.9811,16000.0
2014-09-05 13:55:00,45.48,45.52,45.48,45.52,10800.0,33.9811,34.011,33.9811,34.011,10800.0
2014-09-05 14:00:00,45.52,45.54,45.51,45.54,13500.0,34.011,34.0259,34.0035,34.0259,13500.0
2014-09-05 14:05:00,45.55,45.55,45.53,45.55,33000.0,34.0334,34.0334,34.0184,34.0334,33000.0
2014-09-05 14:10:00,45.55,45.55,45.53,45.54,10100.0,34.0334,34.0334,34.0184,34.0259,10100.0
2014-09-05 14:15:00,45.54,45.54,45.52,45.53,13300.0,34.0259,34.0259,34.011,34.0184,13300.0
2014-09-05 14:20:00,45.53,45.55,45.53,45.54,25500.0,34.0184,34.0334,34.0184,34.0259,25500.0
2014-09-05 14:25:00,45.54,45.55,45.52,45.52,35800.0,34.0259,34.0334,34.011,34.011,35800.0
2014-09-05 14:30:00,45.53,45.53,45.5,45.51,8100.0,34.0184,34.0184,33.996,34.0035,8100.0
2014-09-05 14:35:00,45.5,45.5,45.48,45.48,8400.0,33.996,33.996,33.9811,33.9811,8400.0
2014-09-05 14:40:00,45.48,45.5,45.47,45.48,24000.0,33.9811,33.996,33.9736,33.9811,24000.0
2014-09-05 14:45:00,45.48,45.49,45.47,45.47,13800.0,33.9811,33.9885,33.9736,33.9736,13800.0
2014-09-05 14:50:00,45.48,45.48,45.47,45.47,9400.0,33.9811,33.9811,33.9736,33.9736,9400.0
2014-09-05 14:55:00,45.47,45.48,45.45,45.48,10200.0,33.9736,33.9811,33.9587,33.9811,10200.0
2014-09-05 15:00:00,45.48,45.49,45.47,45.48,9300.0,33.9811,33.9885,33.9736,33.9811,9300.0
2014-09-05 15:05:00,45.48,45.5,45.48,45.5,10500.0,33.9811,33.996,33.9811,33.996,10500.0
2014-09-05 15:10:00,45.5,45.52,45.5,45.51,13800.0,33.996,34.011,33.996,34.0035,13800.0
2014-09-05 15:15:00,45.51,45.53,45.5,45.51,53900.0,34.0035,34.0184,33.996,34.0035,53900.0
2014-09-05 15:20:00,45.51,45.52,45.48,45.48,9400.0,34.0035,34.011,33.9811,33.9811,9400.0
2014-09-05 15:25:00,45.48,45.49,45.48,45.48,29000.0,33.9811,33.9885,33.9811,33.9811,29000.0
2014-09-05 15:30:00,45.48,45.49,45.48,45.49,18700.0,33.9811,33.9885,33.9811,33.9885,18700.0
2014-09-05 15:35:00,45.49,45.52,45.48,45.51,162500.0,33.9885,34.011,33.9811,34.0035,162500.0
2014-09-05 15:40:00,45.51,45.54,45.51,45.54,94700.0,34.0035,34.0259,34.0035,34.0259,94700.0
2014-09-05 15:45:00,45.54,45.54,45.52,45.52,142000.0,34.0259,34.0259,34.011,34.011,142000.0
2014-09-05 15:50:00,45.53,45.57,45.52,45.55,247500.0,34.0184,34.0483,34.011,34.0334,247500.0
2014-09-05 15:55:00,45.55,45.57,45.54,45.57,228600.0,34.0334,34.0483,34.0259,34.0483,228600.0
2014-09-08 09:30:00,45.43,45.5,45.39,45.49,155500.0,33.9437,33.996,33.9138,33.9885,155500.0
2014-09-08 09:35:00,45.5,45.52,45.47,45.52,89700.0,33.996,34.011,33.9736,34.011,89700.0
2014-09-08 09:40:00,45.52,45.52,45.47,45.48,67900.0,34.011,34.011,33.9736,33.9811,67900.0
2014-09-08 09:45:00,45.47,45.47,45.45,45.47,28200.0,33.9736,33.9736,33.9587,33.9736,28200.0
2014-09-08 09:50:00,45.47,45.51,45.47,45.48,43700.0,33.9736,34.0035,33.9736,33.9811,43700.0
2014-09-08 09:55:00,45.48,45.49,45.42,45.43,57800.0,33.9811,33.9885,33.9362,33.9437,57800.0
2014-09-08 10:00:00,45.42,45.47,45.42,45.47,45600.0,33.9362,33.9736,33.9362,33.9736,45600.0
2014-09-08 10:05:00,45.46,45.47,45.44,45.45,10000.0,33.9661,33.9736,33.9512,33.9587,10000.0
2014-09-08 10:10:00,45.44,45.45,45.4,45.4,20500.0,33.9512,33.9587,33.9213,33.9213,20500.0
2014-09-08 10:15:00,45.4,45.41,45.37,45.37,269000.0,33.9213,33.9288,33.8989,33.8989,269000.0
2014-09-08 10:20:00,45.37,45.39,45.33,45.33,38100.0,33.8989,33.9138,33.869,33.869,38100.0
2014-09-08 10:25:00,45.33,45.37,45.33,45.36,46400.0,33.869,33.8989,33.869,33.8914,46400.0
2014-09-08 10:30:00,45.36,45.36,45.31,45.31,69600.0,33.8914,33.8914,33.8541,33.8541,69600.0
2014-09-08 10:35:00,45.31,45.33,45.31,45.33,29500.0,33.8541,33.869,33.8541,33.869,29500.0
2014-09-08 10:40:00,45.33,45.34,45.33,45.34,10600.0,33.869,33.8765,33.869,33.8765,10600.0
2014-09-08 10:45:00,45.34,45.35,45.33,45.33,32100.0,33.8765,33.8839,33.869,33.869,32100.0
2014-09-08 10:50:00,45.33,45.33,45.3,45.3,16000.0,33.869,33.869,33.8466,33.8466,16000.0
2014-09-08 10:55:00,45.31,45.37,45.3,45.37,38100.0,33.8541,33.8989,33.8466,33.8989,38100.0
2014-09-08 11:00:00,45.36,45.37,45.34,45.35,16500.0,33.8914,33.8989,33.8765,33.8839,16500.0
2014-09-08 11:05:00,45.35,45.39,45.35,45.39,47600.0,33.8839,33.9138,33.8839,33.9138,47600.0
2014-09-08 11:10:00,45.39,45.39,45.37,45.37,28700.0,33.9138,33.9138,33.8989,33.8989,28700.0
2014-09-08 11:15:00,45.37,45.38,45.36,45.36,65500.0,33.8989,33.9064,33.8914,33.8914,65500.0
2014-09-08 11:20:00,45.37,45.4,45.36,45.37,17900.0,33.8989,33.9213,33.8914,33.8989,17900.0
2014-09-08 11:25:00,45.38,45.41,45.37,45.38,20200.0,33.9064,33.9288,33.8989,33.9064,20200.0
2014-09-08 11:30:00,45.38,45.4,45.37,45.39,15100.0,33.9064,33.9213,33.8989,33.9138,15100.0
2014-09-08 11:35:00,45.4,45.4,45.36,45.37,22500.0,33.9213,33.9213,33.8914,33.8989,22500.0
2014-09-08 11:40:00,45.37,45.41,45.37,45.4,35400.0,33.8989,33.9288,33.8989,33.9213,35400.0
2014-09-08 11:45:00,45.41,45.41,45.39,45.39,14300.0,33.9288,33.9288,33.9138,33.9138,14300.0
2014-09-08 11:50:00,45.39,45.4,45.37,45.38,102000.0,33.9138,33.9213,33.8989,33.9064,102000.0
2014-09-08 11:55:00,45.38,45.4,45.38,45.39,34500.0,33.9064,33.9213,33.9064,33.9138,34500.0
2014-09-08 12:00:00,45.38,45.4,45.38,45.39,25900.0,33.9064,33.9213,33.9064,33.9138,25900.0
2014-09-08 12:05:00,45.4,45.41,45.38,45.4,27900.0,33.9213,33.9288,33.9064,33.9213,27900.0
2014-09-08 12:10:00,45.4,45.4,45.38,45.39,11800.0,33.9213,33.9213,33.9064,33.9138,11800.0
2014-09-08 12:15:00,45.39,45.39,45.37,45.37,10100.0,33.9138,33.9138,33.8989,33.8989,10100.0
2014-09-08 12:20:00,45.38,45.39,45.38,45.38,7900.0,33.9064,33.9138,33.9064,33.9064,7900.0
2014-09-08 12:25:00,45.38,45.39,45.38,45.39,14300.0,33.9064,33.9138,33.9064,33.9138,14300.0
2014-09-08 12:30:00,45.39,45.39,45.38,45.38,11100.0,33.9138,33.9138,33.9064,33.9064,11100.0
2014-09-08 12:35:00,45.39,45.39,45.36,45.37,16800.0,33.9138,33.9138,33.8914,33.8989,16800.0
2014-09-08 12:40:00,45.37,45.39,45.36,45.38,10900.0,33.8989,33.9138,33.8914,33.9064,10900.0
2014-09-08 12:45:00,45.39,45.39,45.35,45.36,17300.0,33.9138,33.9138,33.8839,33.8914,17300.0
2014-09-08 12:50:00,45.36,45.37,45.35,45.37,14800.0,33.8914,33.8989,33.8839,33.8989,14800.0
2014-09-08 12:55:00,45.37,45.37,45.35,45.35,6600.0,33.8989,33.8989,33.8839,33.8839,6600.0
2014-09-08 13:00:00,45.36,45.37,45.35,45.37,12600.0,33.8914,33.8989,33.8839,33.8989,12600.0
2014-09-08 13:05:00,45.36,45.37,45.33,45.34,20200.0,33.8914,33.8989,33.869,33.8765,20200.0
2014-09-08 13:10:00,45.35,45.36,45.33,45.34,24200.0,33.8839,33.8914,33.869,33.8765,24200.0
2014-09-08 13:15:00,45.34,45.35,45.28,45.28,42700.0,33.8765,33.8839,33.8316,33.8316,42700.0
2014-09-08 13:20:00,45.28,45.3,45.26,45.28,46600.0,33.8316,33.8466,33.8167,33.8316,46600.0
2014-09-08 13:25:00,45.29,45.29,45.24,45.25,133300.0,33.8391,33.8391,33.8017,33.8092,133300.0
2014-09-08 13:30:00,45.25,45.25,45.23,45.24,47700.0,33.8092,33.8092,33.7943,33.8017,47700.0
2014-09-08 13:35:00,45.24,45.28,45.23,45.27,63500.0,33.8017,33.8316,33.7943,33.8242,63500.0
2014-09-08 13:40:00,45.27,45.27,45.22,45.23,72900.0,33.8242,33.8242,33.7868,33.7943,72900.0
2014-09-08 13:45:00,45.24,45.25,45.22,45.24,18800.0,33.8017,33.8092,33.7868,33.8017,18800.0
2014-09-08 13:50:00,45.24,45.24,45.22,45.23,29400.0,33.8017,33.8017,33.7868,33.7943,29400.0
2014-09-08 13:55:00,45.23,45.24,45.22,45.24,130200.0,33.7943,33.8017,33.7868,33.8017,130200.0
2014-09-08 14:00:00,45.23,45.26,45.23,45.25,15400.0,33.7943,33.8167,33.7943,33.8092,15400.0
2014-09-08 14:05:00,45.25,45.26,45.24,45.25,9200.0,33.8092,33.8167,33.8017,33.8092,9200.0
2014-09-08 14:10:00,45.25,45.25,45.23,45.24,29000.0,33.8092,33.8092,33.7943,33.8017,29000.0
2014-09-08 14:15:00,45.25,45.27,45.24,45.25,39300.0,33.8092,33.8242,33.8017,33.8092,39300.0
2014-09-08 14:20:00,45.24,45.26,45.24,45.24,12100.0,33.8017,33.8167,33.8017,33.8017,12100.0
2014-09-08 14:25:00,45.25,45.26,45.23,45.26,12800.0,33.8092,33.8167,33.7943,33.8167,12800.0
2014-09-08 14:30:00,45.26,45.28,45.26,45.27,17400.0,33.8167,33.8316,33.8167,33.8242,17400.0
2014-09-08 14:35:00,45.27,45.27,45.25,45.25,45900.0,33.8242,33.8242,33.8092,33.8092,45900.0
2014-09-08 14:40:00,45.25,45.25,45.24,45.25,43000.0,33.8092,33.8092,33.8017,33.8092,43000.0
2014-09-08 14:45:00,45.25,45.25,45.23,45.25,21300.0,33.8092,33.8092,33.7943,33.8092,21300.0
2014-09-08 14:50:00,45.24,45.25,45.24,45.25,168100.0,33.8017,33.8092,33.8017,33.8092,168100.0
2014-09-08 14:55:00,45.25,45.25,45.24,45.24,42900.0,33.8092,33.8092,33.8017,33.8017,42900.0
2014-09-08 15:00:00,45.25,45.27,45.24,45.27,244000.0,33.8092,33.8242,33.8017,33.8242,244000.0
2014-09-08 15:05:00,45.27,45.27,45.25,45.26,20100.0,33.8242,33.8242,33.8092,33.8167,20100.0
2014-09-08 15:10:00,45.27,45.29,45.26,45.27,13800.0,33.8242,33.8391,33.8167,33.8242,13800.0
2014-09-08 15:15:00,45.28,45.29,45.27,45.28,10700.0,33.8316,33.8391,33.8242,33.8316,10700.0
2014-09-08 15:20:00,45.28,45.3,45.28,45.28,16900.0,33.8316,33.8466,33.8316,33.8316,16900.0
2014-09-08 15:25:00,45.29,45.3,45.27,45.3,21300.0,33.8391,33.8466,33.8242,33.8466,21300.0
2014-09-08 15:30:00,45.3,45.31,45.29,45.3,19700.0,33.8466,33.8541,33.8391,33.8466,19700.0
2014-09-08 15:35:00,45.3,45.32,45.3,45.31,40700.0,33.8466,33.8615,33.8466,33.8541,40700.0
2014-09-08 15:40:00,45.31,45.32,45.28,45.29,99600.0,33.8541,33.8615,33.8316,33.8391,99600.0
2014-09-08 15:45:00,45.29,45.29,45.27,45.28,227200.0,33.8391,33.8391,33.8242,33.8316,227200.0
2014-09-08 15:50:00,45.28,45.29,45.27,45.28,317800.0,33.8316,33.8391,33.8242,33.8316,317800.0
2014-09-08 15:55:00,45.28,45.29,45.25,45.27,198200.0,33.8316,33.8391,33.8092,33.8242,198200.0
2014-09-09 09:30:00,45.27,45.27,45.2,45.25,59100.0,33.8242,33.8242,33.7719,33.8092,59100.0
2014-09-09 09:35:00,45.25,45.26,45.21,45.26,40500.0,33.8092,33.8167,33.7793,33.8167,40500.0
2014-09-09 09:40:00,45.25,45.25,45.17,45.24,50200.0,33.8092,33.8092,33.7494,33.8017,50200.0
2014-09-09 09:45:00,45.23,45.25,45.22,45.22,41200.0,33.7943,33.8092,33.7868,33.7868,41200.0
2014-09-09 09:50:00,45.21,45.21,45.18,45.2,76000.0,33.7793,33.7793,33.7569,33.7719,76000.0
2014-09-09 09:55:00,45.21,45.21,45.19,45.2,59700.0,33.7793,33.7793,33.7644,33.7719,59700.0
2014-09-09 10:00:00,45.19,45.19,45.15,45.19,36800.0,33.7644,33.7644,33.7345,33.7644,36800.0
2014-09-09 10:05:00,45.19,45.2,45.18,45.19,23200.0,33.7644,33.7719,33.7569,33.7644,23200.0
2014-09-09 10:10:00,45.19,45.2,45.16,45.18,137800.0,33.7644,33.7719,33.742,33.7569,137800.0
2014-09-09 10:15:00,45.18,45.19,45.16,45.16,14300.0,33.7569,33.7644,33.742,33.742,14300.0
2014-09-09 10:20:00,45.17,45.18,45.13,45.15,60200.0,33.7494,33.7569,33.7196,33.7345,60200.0
2014-09-09 10:25:00,45.15,45.17,45.15,45.17,34000.0,33.7345,33.7494,33.7345,33.7494,34000.0
2014-09-09 10:30:00,45.18,45.19,45.17,45.17,6900.0,33.7569,33.7644,33.7494,33.7494,6900.0
2014-09-09 10:35:00,45.16,45.16,45.14,45.15,19100.0,33.742,33.742,33.727,33.7345,19100.0
2014-09-09 10:40:00,45.15,45.16,45.14,45.16,18100.0,33.7345,33.742,33.727,33.742,18100.0
2014-09-09 10:45:00,45.16,45.18,45.16,45.16,18500.0,33.742,33.7569,33.742,33.742,18500.0
2014-09-09 10:50:00,45.17,45.18,45.17,45.17,21200.0,33.7494,33.7569,33.7494,33.7494,21200.0
2014-09-09 10:55:00,45.18,45.18,45.15,45.17,21600.0,33.7569,33.7569,33.7345,33.7494,21600.0
2014-09-09 11:00:00,45.17,45.18,45.16,45.18,10300.0,33.7494,33.7569,33.742,33.7569,10300.0
2014-09-09 11:05:00,45.18,45.18,45.16,45.17,12800.0,33.7569,33.7569,33.742,33.7494,12800.0
2014-09-09 11:10:00,45.18,45.19,45.16,45.18,19500.0,33.7569,33.7644,33.742,33.7569,19500.0
2014-09-09 11:15:00,45.17,45.17,45.16,45.16,31700.0,33.7494,33.7494,33.742,33.742,31700.0
2014-09-09 11:20:00,45.16,45.18,45.15,45.16,27600.0,33.742,33.7569,33.7345,33.742,27600.0
2014-09-09 11:25:00,45.16,45.17,45.16,45.17,5100.0,33.742,33.7494,33.742,33.7494,5100.0
2014-09-09 11:30:00,45.18,45.2,45.17,45.18,26700.0,33.7569,33.7719,33.7494,33.7569,26700.0
2014-09-09 11:35:00,45.18,45.18,45.17,45.17,17200.0,33.7569,33.7569,33.7494,33.7494,17200.0
2014-09-09 11:40:00,45.17,45.17,45.16,45.16,9000.0,33.7494,33.7494,33.742,33.742,9000.0
2014-09-09 11:45:00,45.17,45.18,45.16,45.17,7100.0,33.7494,33.7569,33.742,33.7494,7100.0
2014-09-09 11:50:00,45.17,45.17,45.13,45.13,31700.0,33.7494,33.7494,33.7196,33.7196,31700.0
2014-09-09 11:55:00,45.14,45.16,45.14,45.16,25100.0,33.727,33.742,33.727,33.742,25100.0
2014-09-09 12:00:00,45.15,45.15,45.13,45.14,12000.0,33.7345,33.7345,33.7196,33.727,12000.0
2014-09-09 12:05:00,45.14,45.15,45.14,45.15,2600.0,33.727,33.7345,33.727,33.7345,2600.0
2014-09-09 12:10:00,45.15,45.15,45.13,45.14,16600.0,33.7345,33.7345,33.7196,33.727,16600.0
2014-09-09 12:15:00,45.15,45.15,45.13,45.14,23300.0,33.7345,33.7345,33.7196,33.727,23300.0
2014-09-09 12:20:00,45.14,45.17,45.14,45.16,13500.0,33.727,33.7494,33.727,33.742,13500.0
2014-09-09 12:25:00,45.16,45.17,45.16,45.16,6000.0,33.742,33.7494,33.742,33.742,6000.0
2014-09-09 12:30:00,45.17,45.18,45.16,45.18,9500.0,33.7494,33.7569,33.742,33.7569,9500.0
2014-09-09 12:35:00,45.17,45.17,45.15,45.16,8300.0,33.7494,33.7494,33.7345,33.742,8300.0
2014-09-09 12:40:00,45.17,45.17,45.16,45.17,5600.0,33.7494,33.7494,33.742,33.7494,5600.0
2014-09-09 12:45:00,45.16,45.16,45.14,45.14,18800.0,33.742,33.742,33.727,33.727,18800.0
2014-09-09 12:50:00,45.15,45.15,45.12,45.14,23900.0,33.7345,33.7345,33.7121,33.727,23900.0
2014-09-09 12:55:00,45.13,45.15,45.13,45.14,14600.0,33.7196,33.7345,33.7196,33.727,14600.0
2014-09-09 13:00:00,45.13,45.15,45.12,45.14,17200.0,33.7196,33.7345,33.7121,33.727,17200.0
2014-09-09 13:05:00,45.14,45.15,45.13,45.13,28800.0,33.727,33.7345,33.7196,33.7196,28800.0
2014-09-09 13:10:00,45.13,45.15,45.12,45.12,38200.0,33.7196,33.7345,33.7121,33.7121,38200.0
2014-09-09 13:15:00,45.12,45.13,45.11,45.12,23400.0,33.7121,33.7196,33.7046,33.7121,23400.0
2014-09-09 13:20:00,45.12,45.13,45.11,45.13,12200.0,33.7121,33.7196,33.7046,33.7196,12200.0
2014-09-09 13:25:00,45.12,45.15,45.12,45.14,10800.0,33.7121,33.7345,33.7121,33.727,10800.0
2014-09-09 13:30:00,45.15,45.18,45.14,45.16,40800.0,33.7345,33.7569,33.727,33.742,40800.0
2014-09-09 13:35:00,45.17,45.19,45.16,45.18,19400.0,33.7494,33.7644,33.742,33.7569,19400.0
2014-09-09 13:40:00,45.18,45.18,45.16,45.17,15000.0,33.7569,33.7569,33.742,33.7494,15000.0
2014-09-09 13:45:00,45.18,45.23,45.18,45.22,69200.0,33.7569,33.7943,33.7569,33.7868,69200.0
2014-09-09 13:50:00,45.23,45.23,45.2,45.2,10400.0,33.7943,33.7943,33.7719,33.7719,10400.0
2014-09-09 13:55:00,45.21,45.22,45.2,45.21,13500.0,33.7793,33.7868,33.7719,33.7793,13500.0
2014-09-09 14:00:00,45.21,45.22,45.2,45.2,25500.0,33.7793,33.7868,33.7719,33.7719,25500.0
2014-09-09 14:05:00,45.2,45.21,45.19,45.19,19300.0,33.7719,33.7793,33.7644,33.7644,19300.0
2014-09-09 14:10:00,45.19,45.2,45.19,45.2,7800.0,33.7644,33.7719,33.7644,33.7719,7800.0
2014-09-09 14:15:00,45.19,45.2,45.17,45.2,11600.0,33.7644,33.7719,33.7494,33.7719,11600.0
2014-09-09 14:20:00,45.2,45.2,45.18,45.18,21700.0,33.7719,33.7719,33.7569,33.7569,21700.0
2014-09-09 14:25:00,45.17,45.19,45.16,45.18,43100.0,33.7494,33.7644,33.742,33.7569,43100.0
2014-09-09 14:30:00,45.17,45.19,45.16,45.19,54000.0,33.7494,33.7644,33.742,33.7644,54000.0
2014-09-09 14:35:00,45.18,45.2,45.18,45.2,18700.0,33.7569,33.7719,33.7569,33.7719,18700.0
2014-09-09 14:40:00,45.2,45.21,45.2,45.2,9500.0,33.7719,33.7793,33.7719,33.7719,9500.0
2014-09-09 14:45:00,45.2,45.21,45.18,45.19,33400.0,33.7719,33.7793,33.7569,33.7644,33400.0
2014-09-09 14:50:00,45.18,45.2,45.18,45.2,17100.0,33.7569,33.7719,33.7569,33.7719,17100.0
2014-09-09 14:55:00,45.19,45.2,45.17,45.19,18400.0,33.7644,33.7719,33.7494,33.7644,18400.0
2014-09-09 15:00:00,45.19,45.2,45.17,45.18,76500.0,33.7644,33.7719,33.7494,33.7569,76500.0
2014-09-09 15:05:00,45.18,45.18,45.13,45.14,100700.0,33.7569,33.7569,33.7196,33.727,100700.0
2014-09-09 15:10:00,45.14,45.15,45.12,45.14,39300.0,33.727,33.7345,33.7121,33.727,39300.0
2014-09-09 15:15:00,45.14,45.14,45.1,45.12,214700.0,33.727,33.727,33.6971,33.7121,214700.0
2014-09-09 15:20:00,45.12,45.12,45.07,45.11,83500.0,33.7121,33.7121,33.6747,33.7046,83500.0
2014-09-09 15:25:00,45.11,45.13,45.1,45.13,84700.0,33.7046,33.7196,33.6971,33.7196,84700.0
2014-09-09 15:30:00,45.13,45.14,45.11,45.12,69200.0,33.7196,33.727,33.7046,33.7121,69200.0
2014-09-09 15:35:00,45.13,45.14,45.11,45.11,82000.0,33.7196,33.727,33.7046,33.7046,82000.0
2014-09-09 15:40:00,45.11,45.13,45.11,45.12,27000.0,33.7046,33.7196,33.7046,33.7121,27000.0
2014-09-09 15:45:00,45.12,45.13,45.11,45.12,108100.0,33.7121,33.7196,33.7046,33.7121,108100.0
2014-09-09 15:50:00,45.12,45.13,45.11,45.13,121700.0,33.7121,33.7196,33.7046,33.7196,121700.0
2014-09-09 15:55:00,45.13,45.14,45.12,45.14,222000.0,33.7196,33.727,33.7121,33.727,222000.0
2014-09-10 09:30:00,45.18,45.2,45.15,45.15,61700.0,33.7569,33.7719,33.7345,33.7345,61700.0
2014-09-10 09:35:00,45.15,45.16,45.11,45.15,144300.0,33.7345,33.742,33.7046,33.7345,144300.0
2014-09-10 09:40:00,45.15,45.2,45.15,45.19,62500.0,33.7345,33.7719,33.7345,33.7644,62500.0
2014-09-10 09:45:00,45.18,45.19,45.16,45.17,41000.0,33.7569,33.7644,33.742,33.7494,41000.0
2014-09-10 09:50:00,45.17,45.17,45.14,45.15,25600.0,33.7494,33.7494,33.727,33.7345,25600.0
2014-09-10 09:55:00,45.14,45.16,45.13,45.16,37400.0,33.727,33.742,33.7196,33.742,37400.0
2014-09-10 10:00:00,45.16,45.19,45.15,45.16,19600.0,33.742,33.7644,33.7345,33.742,19600.0
2014-09-10 10:05:00,45.16,45.22,45.16,45.2,94500.0,33.742,33.7868,33.742,33.7719,94500.0
2014-09-10 10:10:00,45.21,45.22,45.2,45.2,11500.0,33.7793,33.7868,33.7719,33.7719,11500.0
2014-09-10 10:15:00,45.19,45.21,45.17,45.18,19000.0,33.7644,33.7793,33.7494,33.7569,19000.0
2014-09-10 10:20:00,45.19,45.19,45.16,45.16,21300.0,33.7644,33.7644,33.742,33.742,21300.0
2014-09-10 10:25:00,45.16,45.21,45.16,45.2,54000.0,33.742,33.7793,33.742,33.7719,54000.0
2014-09-10 10:30:00,45.2,45.2,45.16,45.17,29500.0,33.7719,33.7719,33.742,33.7494,29500.0
2014-09-10 10:35:00,45.17,45.17,45.13,45.13,32900.0,33.7494,33.7494,33.7196,33.7196,32900.0
2014-09-10 10:40:00,45.13,45.19,45.12,45.18,27900.0,33.7196,33.7644,33.7121,33.7569,27900.0
2014-09-10 10:45:00,45.18,45.2,45.18,45.18,28900.0,33.7569,33.7719,33.7569,33.7569,28900.0
2014-09-10 10:50:00,45.18,45.2,45.17,45.19,19500.0,33.7569,33.7719,33.7494,33.7644,19500.0
2014-09-10 10:55:00,45.2,45.2,45.15,45.16,75900.0,33.7719,33.7719,33.7345,33.742,75900.0
2014-09-10 11:00:00,45.15,45.18,45.15,45.17,17700.0,33.7345,33.7569,33.7345,33.7494,17700.0
2014-09-10 11:05:00,45.17,45.19,45.16,45.19,27500.0,33.7494,33.7644,33.742,33.7644,27500.0
2014-09-10 11:10:00,45.19,45.25,45.18,45.25,39100.0,33.7644,33.8092,33.7569,33.8092,39100.0
2014-09-10 11:15:00,45.24,45.24,45.2,45.23,36700.0,33.8017,33.8017,33.7719,33.7943,36700.0
2014-09-10 11:20:00,45.22,45.24,45.2,45.24,61700.0,33.7868,33.8017,33.7719,33.8017,61700.0
2014-09-10 11:25:00,45.24,45.24,45.21,45.23,29200.0,33.8017,33.8017,33.7793,33.7943,29200.0
2014-09-10 11:30:00,45.23,45.25,45.23,45.23,70100.0,33.7943,33.8092,33.7943,33.7943,70100.0
2014-09-10 11:35:00,45.23,45.27,45.23,45.27,46900.0,33.7943,33.8242,33.7943,33.8242,46900.0
2014-09-10 11:40:00,45.26,45.27,45.24,45.25,113500.0,33.8167,33.8242,33.8017,33.8092,113500.0
2014-09-10 11:45:00,45.26,45.27,45.25,45.25,15200.0,33.8167,33.8242,33.8092,33.8092,15200.0
2014-09-10 11:50:00,45.25,45.27,45.24,45.26,17600.0,33.8092,33.8242,33.8017,33.8167,17600.0
2014-09-10 11:55:00,45.26,45.28,45.26,45.27,13000.0,33.8167,33.8316,33.8167,33.8242,13000.0
2014-09-10 12:00:00,45.26,45.27,45.24,45.25,22400.0,33.8167,33.8242,33.8017,33.8092,22400.0
2014-09-10 12:05:00,45.24,45.26,45.24,45.25,33500.0,33.8017,33.8167,33.8017,33.8092,33500.0
2014-09-10 12:10:00,45.26,45.26,45.24,45.25,10300.0,33.8167,33.8167,33.8017,33.8092,10300.0
2014-09-10 12:15:00,45.25,45.27,45.25,45.27,27300.0,33.8092,33.8242,33.8092,33.8242,27300.0
2014-09-10 12:20:00,45.27,45.31,45.27,45.31,19200.0,33.8242,33.8541,33.8242,33.8541,19200.0
2014-09-10 12:25:00,45.3,45.3,45.28,45.29,35000.0,33.8466,33.8466,33.8316,33.8391,35000.0
2014-09-10 12:30:00,45.28,45.29,45.28,45.28,9100.0,33.8316,33.8391,33.8316,33.8316,9100.0
2014-09-10 12:35:00,45.28,45.29,45.28,45.28,10500.0,33.8316,33.8391,33.8316,33.8316,10500.0
2014-09-10 12:40:00,45.28,45.3,45.27,45.28,9100.0,33.8316,33.8466,33.8242,33.8316,9100.0
2014-09-10 12:45:00,45.27,45.3,45.27,45.29,15600.0,33.8242,33.8466,33.8242,33.8391,15600.0
2014-09-10 12:50:00,45.28,45.3,45.28,45.29,145900.0,33.8316,33.8466,33.8316,33.8391,145900.0
2014-09-10 12:55:00,45.29,45.29,45.26,45.28,18300.0,33.8391,33.8391,33.8167,33.8316,18300.0
2014-09-10 13:00:00,45.28,45.3,45.28,45.29,18900.0,33.8316,33.8466,33.8316,33.8391,18900.0
2014-09-10 13:05:00,45.3,45.34,45.29,45.33,91100.0,33.8466,33.8765,33.8391,33.869,91100.0
2014-09-10 13:10:00,45.34,45.36,45.33,45.33,161000.0,33.8765,33.8914,33.869,33.869,161000.0
2014-09-10 13:15:00,45.33,45.35,45.33,45.34,24800.0,33.869,33.8839,33.869,33.8765,24800.0
2014-09-10 13:20:00,45.34,45.35,45.32,45.34,20800.0,33.8765,33.8839,33.8615,33.8765,20800.0
2014-09-10 13:25:00,45.34,45.36,45.34,45.36,13000.0,33.8765,33.8914,33.8765,33.8914,13000.0
2014-09-10 13:30:00,45.36,45.37,45.33,45.34,25200.0,33.8914,33.8989,33.869,33.8765,25200.0
2014-09-10 13:35:00,45.34,45.34,45.32,45.33,14600.0,33.8765,33.8765,33.8615,33.869,14600.0
2014-09-10 13:40:00,45.32,45.33,45.32,45.33,6900.0,33.8615,33.869,33.8615,33.869,6900.0
2014-09-10 13:45:00,45.33,45.36,45.33,45.36,17300.0,33.869,33.8914,33.869,33.8914,17300.0
2014-09-10 13:50:00,45.35,45.36,45.33,45.34,34100.0,33.8839,33.8914,33.869,33.8765,34100.0
2014-09-10 13:55:00,45.34,45.35,45.33,45.33,50400.0,33.8765,33.8839,33.869,33.869,50400.0
2014-09-10 14:00:00,45.34,45.37,45.33,45.36,23700.0,33.8765,33.8989,33.869,33.8914,23700.0
2014-09-10 14:05:00,45.36,45.36,45.34,45.34,21500.0,33.8914,33.8914,33.8765,33.8765,21500.0
2014-09-10 14:10:00,45.34,45.37,45.33,45.35,31900.0,33.8765,33.8989,33.869,33.8839,31900.0
2014-09-10 14:15:00,45.35,45.36,45.34,45.35,13300.0,33.8839,33.8914,33.8765,33.8839,13300.0
2014-09-10 14:20:00,45.35,45.36,45.34,45.36,15800.0,33.8839,33.8914,33.8765,33.8914,15800.0
2014-09-10 14:25:00,45.35,45.36,45.34,45.35,27900.0,33.8839,33.8914,33.8765,33.8839,27900.0
2014-09-10 14:30:00,45.34,45.34,45.3,45.3,17100.0,33.8765,33.8765,33.8466,33.8466,17100.0
2014-09-10 14:35:00,45.3,45.32,45.29,45.3,48600.0,33.8466,33.8615,33.8391,33.8466,48600.0
2014-09-10 14:40:00,45.3,45.33,45.3,45.33,24000.0,33.8466,33.869,33.8466,33.869,24000.0
2014-09-10 14:45:00,45.32,45.34,45.31,45.32,17300.0,33.8615,33.8765,33.8541,33.8615,17300.0
2014-09-10 14:50:00,45.33,45.33,45.31,45.33,37300.0,33.869,33.869,33.8541,33.869,37300.0
2014-09-10 14:55:00,45.33,45.33,45.3,45.32,23700.0,33.869,33.869,33.8466,33.8615,23700.0
2014-09-10 15:00:00,45.32,45.37,45.31,45.37,86900.0,33.8615,33.8989,33.8541,33.8989,86900.0
2014-09-10 15:05:00,45.37,45.38,45.35,45.38,65900.0,33.8989,33.9064,33.8839,33.9064,65900.0
2014-09-10 15:10:00,45.38,45.38,45.37,45.38,34300.0,33.9064,33.9064,33.8989,33.9064,34300.0
2014-09-10 15:15:00,45.38,45.4,45.37,45.38,44700.0,33.9064,33.9213,33.8989,33.9064,44700.0
2014-09-10 15:20:00,45.38,45.39,45.37,45.39,78200.0,33.9064,33.9138,33.8989,33.9138,78200.0
2014-09-10 15:25:00,45.39,45.39,45.36,45.36,29200.0,33.9138,33.9138,33.8914,33.8914,29200.0
2014-09-10 15:30:00,45.37,45.37,45.35,45.35,16000.0,33.8989,33.8989,33.8839,33.8839,16000.0
2014-09-10 15:35:00,45.35,45.36,45.34,45.34,30200.0,33.8839,33.8914,33.8765,33.8765,30200.0
2014-09-10 15:40:00,45.34,45.35,45.33,45.34,136300.0,33.8765,33.8839,33.869,33.8765,136300.0
2014-09-10 15:45:00,45.33,45.34,45.32,45.33,72400.0,33.869,33.8765,33.8615,33.869,72400.0
2014-09-10 15:50:00,45.33,45.34,45.32,45.32,83800.0,33.869,33.8765,33.8615,33.8615,83800.0
2014-09-10 15:55:00,45.32,45.34,45.32,45.34,547100.0,33.8615,33.8765,33.8615,33.8765,547100.0
2014-09-11 09:30:00,45.25,45.3,45.22,45.3,77900.0,33.8092,33.8466,33.7868,33.8466,77900.0
2014-09-11 09:35:00,45.29,45.32,45.28,45.28,42900.0,33.8391,33.8615,33.8316,33.8316,42900.0
2014-09-11 09:40:00,45.29,45.32,45.29,45.31,33400.0,33.8391,33.8615,33.8391,33.8541,33400.0
2014-09-11 09:45:00,45.3,45.31,45.27,45.29,33800.0,33.8466,33.8541,33.8242,33.8391,33800.0
2014-09-11 09:50:00,45.3,45.31,45.29,45.29,12800.0,33.8466,33.8541,33.8391,33.8391,12800.0
2014-09-11 09:55:00,45.29,45.3,45.28,45.29,33200.0,33.8391,33.8466,33.8316,33.8391,33200.0
2014-09-11 10:00:00,45.29,45.3,45.28,45.28,22500.0,33.8391,33.8466,33.8316,33.8316,22500.0
2014-09-11 10:05:00,45.27,45.3,45.27,45.28,24000.0,33.8242,33.8466,33.8242,33.8316,24000.0
2014-09-11 10:10:00,45.28,45.29,45.26,45.27,36400.0,33.8316,33.8391,33.8167,33.8242,36400.0
2014-09-11 10:15:00,45.26,45.33,45.26,45.33,22000.0,33.8167,33.869,33.8167,33.869,22000.0
2014-09-11 10:20:00,45.32,45.33,45.3,45.31,61000.0,33.8615,33.869,33.8466,33.8541,61000.0
2014-09-11 10:25:00,45.31,45.32,45.28,45.29,35200.0,33.8541,33.8615,33.8316,33.8391,35200.0
2014-09-11 10:30:00,45.28,45.29,45.27,45.28,21100.0,33.8316,33.8391,33.8242,33.8316,21100.0
2014-09-11 10:35:00,45.27,45.27,45.23,45.24,98700.0,33.8242,33.8242,33.7943,33.8017,98700.0
2014-09-11 10:40:00,45.23,45.25,45.22,45.24,115300.0,33.7943,33.8092,33.7868,33.8017,115300.0
2014-09-11 10:45:00,45.23,45.25,45.23,45.25,55400.0,33.7943,33.8092,33.7943,33.8092,55400.0
2014-09-11 10:50:00,45.24,45.25,45.23,45.25,23500.0,33.8017,33.8092,33.7943,33.8092,23500.0
2014-09-11 10:55:00,45.25,45.26,45.21,45.25,32500.0,33.8092,33.8167,33.7793,33.8092,32500.0
2014-09-11 11:00:00,45.25,45.27,45.25,45.27,31400.0,33.8092,33.8242,33.8092,33.8242,31400.0
2014-09-11 11:05:00,45.27,45.28,45.25,45.27,20700.0,33.8242,33.8316,33.8092,33.8242,20700.0
2014-09-11 11:10:00,45.27,45.29,45.26,45.28,23400.0,33.8242,33.8391,33.8167,33.8316,23400.0
2014-09-11 11:15:00,45.28,45.32,45.28,45.3,60500.0,33.8316,33.8615,33.8316,33.8466,60500.0
2014-09-11 11:20:00,45.3,45.32,45.3,45.31,15600.0,33.8466,33.8615,33.8466,33.8541,15600.0
2014-09-11 11:25:00,45.32,45.32,45.29,45.3,15500.0,33.8615,33.8615,33.8391,33.8466,15500.0
2014-09-11 11:30:00,45.3,45.32,45.3,45.32,51900.0,33.8466,33.8615,33.8466,33.8615,51900.0
2014-09-11 11:35:00,45.31,45.32,45.29,45.3,47300.0,33.8541,33.8615,33.8391,33.8466,47300.0
2014-09-11 11:40:00,45.3,45.3,45.29,45.3,4800.0,33.8466,33.8466,33.8391,33.8466,4800.0
2014-09-11 11:45:00,45.3,45.32,45.3,45.3,26400.0,33.8466,33.8615,33.8466,33.8466,26400.0
2014-09-11 11:50:00,45.3,45.31,45.3,45.3,2500.0,33.8466,33.8541,33.8466,33.8466,2500.0
2014-09-11 11:55:00,45.31,45.31,45.29,45.29,76700.0,33.8541,33.8541,33.8391,33.8391,76700.0
2014-09-11 12:00:00,45.3,45.32,45.29,45.31,101400.0,33.8466,33.8615,33.8391,33.8541,101400.0
2014-09-11 12:05:00,45.31,45.32,45.29,45.29,112200.0,33.8541,33.8615,33.8391,33.8391,112200.0
2014-09-11 12:10:00,45.29,45.3,45.27,45.29,16900.0,33.8391,33.8466,33.8242,33.8391,16900.0
2014-09-11 12:15:00,45.29,45.3,45.29,45.29,12200.0,33.8391,33.8466,33.8391,33.8391,12200.0
2014-09-11 12:20:00,45.29,45.32,45.29,45.31,164900.0,33.8391,33.8615,33.8391,33.8541,164900.0
2014-09-11 12:25:00,45.31,45.35,45.31,45.35,189600.0,33.8541,33.8839,33.8541,33.8839,189600.0
2014-09-11 12:30:00,45.36,45.36,45.33,45.34,151800.0,33.8914,33.8914,33.869,33.8765,151800.0
2014-09-11 12:35:00,45.35,45.35,45.33,45.33,30200.0,33.8839,33.8839,33.869,33.869,30200.0
2014-09-11 12:40:00,45.33,45.34,45.32,45.33,89700.0,33.869,33.8765,33.8615,33.869,89700.0
2014-09-11 12:45:00,45.34,45.35,45.33,45.35,142100.0,33.8765,33.8839,33.869,33.8839,142100.0
2014-09-11 12:50:00,45.35,45.35,45.33,45.34,25500.0,33.8839,33.8839,33.869,33.8765,25500.0
2014-09-11 12:55:00,45.34,45.34,45.32,45.33,19000.0,33.8765,33.8765,33.8615,33.869,19000.0
2014-09-11 13:00:00,45.33,45.34,45.33,45.34,6000.0,33.869,33.8765,33.869,33.8765,6000.0
2014-09-11 13:05:00,45.34,45.35,45.33,45.34,20500.0,33.8765,33.8839,33.869,33.8765,20500.0
2014-09-11 13:10:00,45.33,45.34,45.33,45.34,37500.0,33.869,33.8765,33.869,33.8765,37500.0
2014-09-11 13:15:00,45.34,45.35,45.33,45.33,96600.0,33.8765,33.8839,33.869,33.869,96600.0
2014-09-11 13:20:00,45.33,45.34,45.31,45.32,68900.0,33.869,33.8765,33.8541,33.8615,68900.0
2014-09-11 13:25:00,45.32,45.33,45.3,45.32,82200.0,33.8615,33.869,33.8466,33.8615,82200.0
2014-09-11 13:30:00,45.31,45.33,45.31,45.33,53000.0,33.8541,33.869,33.8541,33.869,53000.0
2014-09-11 13:35:00,45.32,45.33,45.31,45.32,22500.0,33.8615,33.869,33.8541,33.8615,22500.0
2014-09-11 13:40:00,45.32,45.34,45.32,45.32,133900.0,33.8615,33.8765,33.8615,33.8615,133900.0
2014-09-11 13:45:00,45.33,45.33,45.31,45.32,11400.0,33.869,33.869,33.8541,33.8615,11400.0
2014-09-11 13:50:00,45.32,45.33,45.31,45.33,18100.0,33.8615,33.869,33.8541,33.869,18100.0
2014-09-11 13:55:00,45.32,45.34,45.32,45.34,19900.0,33.8615,33.8765,33.8615,33.8765,19900.0
2014-09-11 14:00:00,45.34,45.37,45.34,45.36,17200.0,33.8765,33.8989,33.8765,33.8914,17200.0
2014-09-11 14:05:00,45.36,45.37,45.35,45.36,38800.0,33.8914,33.8989,33.8839,33.8914,38800.0
2014-09-11 14:10:00,45.36,45.36,45.35,45.36,17600.0,33.8914,33.8914,33.8839,33.8914,17600.0
2014-09-11 14:15:00,45.36,45.37,45.35,45.36,102800.0,33.8914,33.8989,33.8839,33.8914,102800.0
2014-09-11 14:20:00,45.36,45.37,45.36,45.37,10600.0,33.8914,33.8989,33.8914,33.8989,10600.0
2014-09-11 14:25:00,45.37,45.38,45.36,45.38,30500.0,33.8989,33.9064,33.8914,33.9064,30500.0
2014-09-11 14:30:00,45.37,45.39,45.37,45.37,37400.0,33.8989,33.9138,33.8989,33.8989,37400.0
2014-09-11 14:35:00,45.37,45.38,45.36,45.36,21300.0,33.8989,33.9064,33.8914,33.8914,21300.0
2014-09-11 14:40:00,45.36,45.38,45.36,45.37,16000.0,33.8914,33.9064,33.8914,33.8989,16000.0
2014-09-11 14:45:00,45.37,45.37,45.34,45.35,31800.0,33.8989,33.8989,33.8765,33.8839,31800.0
2014-09-11 14:50:00,45.34,45.35,45.33,45.34,17600.0,33.8765,33.8839,33.869,33.8765,17600.0
2014-09-11 14:55:00,45.34,45.34,45.32,45.34,11300.0,33.8765,33.8765,33.8615,33.8765,11300.0
2014-09-11 15:00:00,45.33,45.34,45.32,45.34,30800.0,33.869,33.8765,33.8615,33.8765,30800.0
2014-09-11 15:05:00,45.34,45.34,45.32,45.33,164100.0,33.8765,33.8765,33.8615,33.869,164100.0
2014-09-11 15:10:00,45.33,45.35,45.33,45.34,21300.0,33.869,33.8839,33.869,33.8765,21300.0
2014-09-11 15:15:00,45.34,45.35,45.34,45.35,25300.0,33.8765,33.8839,33.8765,33.8839,25300.0
2014-09-11 15:20:00,45.35,45.36,45.34,45.34,20600.0,33.8839,33.8914,33.8765,33.8765,20600.0
2014-09-11 15:25:00,45.34,45.35,45.33,45.33,20800.0,33.8765,33.8839,33.869,33.869,20800.0
2014-09-11 15:30:00,45.34,45.34,45.32,45.33,43700.0,33.8765,33.8765,33.8615,33.869,43700.0
2014-09-11 15:35:00,45.34,45.34,45.32,45.33,26000.0,33.8765,33.8765,33.8615,33.869,26000.0
2014-09-11 15:40:00,45.32,45.34,45.32,45.33,24000.0,33.8615,33.8765,33.8615,33.869,24000.0
2014-09-11 15:45:00,45.34,45.37,45.34,45.36,45100.0,33.8765,33.8989,33.8765,33.8914,45100.0
2014-09-11 15:50:00,45.37,45.37,45.35,45.37,49400.0,33.8989,33.8989,33.8839,33.8989,49400.0
2014-09-11 15:55:00,45.36,45.4,45.36,45.37,176400.0,33.8914,33.9213,33.8914,33.8989,176400.0
2014-09-12 09:30:00,45.31,45.34,45.27,45.29,249300.0,33.8541,33.8765,33.8242,33.8391,249300.0
2014-09-12 09:35:00,45.3,45.3,45.21,45.22,243500.0,33.8466,33.8466,33.7793,33.7868,243500.0
2014-09-12 09:40:00,45.22,45.24,45.2,45.21,207600.0,33.7868,33.8017,33.7719,33.7793,207600.0
2014-09-12 09:45:00,45.2,45.24,45.19,45.24,223300.0,33.7719,33.8017,33.7644,33.8017,223300.0
2014-09-12 09:50:00,45.23,45.24,45.18,45.2,126700.0,33.7943,33.8017,33.7569,33.7719,126700.0
2014-09-12 09:55:00,45.2,45.21,45.16,45.16,124500.0,33.7719,33.7793,33.742,33.742,124500.0
2014-09-12 10:00:00,45.18,45.21,45.13,45.13,108600.0,33.7569,33.7793,33.7196,33.7196,108600.0
2014-09-12 10:05:00,45.12,45.16,45.12,45.16,96000.0,33.7121,33.742,33.7121,33.742,96000.0
2014-09-12 10:10:00,45.16,45.17,45.15,45.16,20600.0,33.742,33.7494,33.7345,33.742,20600.0
2014-09-12 10:15:00,45.16,45.21,45.16,45.19,43500.0,33.742,33.7793,33.742,33.7644,43500.0
2014-09-12 10:20:00,45.2,45.23,45.19,45.22,18200.0,33.7719,33.7943,33.7644,33.7868,18200.0
2014-09-12 10:25:00,45.22,45.23,45.2,45.21,30500.0,33.7868,33.7943,33.7719,33.7793,30500.0
2014-09-12 10:30:00,45.21,45.24,45.2,45.23,220200.0,33.7793,33.8017,33.7719,33.7943,220200.0
2014-09-12 10:35:00,45.22,45.22,45.2,45.21,22000.0,33.7868,33.7868,33.7719,33.7793,22000.0
2014-09-12 10:40:00,45.2,45.22,45.2,45.21,22100.0,33.7719,33.7868,33.7719,33.7793,22100.0
2014-09-12 10:45:00,45.2,45.2,45.17,45.19,46000.0,33.7719,33.7719,33.7494,33.7644,46000.0
2014-09-12 10:50:00,45.19,45.22,45.18,45.22,27600.0,33.7644,33.7868,33.7569,33.7868,27600.0
2014-09-12 10:55:00,45.22,45.23,45.21,45.22,32000.0,33.7868,33.7943,33.7793,33.7868,32000.0
2014-09-12 11:00:00,45.22,45.23,45.2,45.21,11900.0,33.7868,33.7943,33.7719,33.7793,11900.0
2014-09-12 11:05:00,45.21,45.22,45.19,45.2,32800.0,33.7793,33.7868,33.7644,33.7719,32800.0
2014-09-12 11:10:00,45.2,45.2,45.15,45.16,76700.0,33.7719,33.7719,33.7345,33.742,76700.0
2014-09-12 11:15:00,45.16,45.17,45.15,45.16,90200.0,33.742,33.7494,33.7345,33.742,90200.0
2014-09-12 11:20:00,45.16,45.16,45.14,45.15,93000.0,33.742,33.742,33.727,33.7345,93000.0
2014-09-12 11:25:00,45.14,45.15,45.13,45.14,33700.0,33.727,33.7345,33.7196,33.727,33700.0
2014-09-12 11:30:00,45.13,45.14,45.12,45.14,35600.0,33.7196,33.727,33.7121,33.727,35600.0
2014-09-12 11:35:00,45.13,45.14,45.12,45.12,29600.0,33.7196,33.727,33.7121,33.7121,29600.0
2014-09-12 11:40:00,45.12,45.15,45.12,45.14,17900.0,33.7121,33.7345,33.7121,33.727,17900.0
2014-09-12 11:45:00,45.14,45.14,45.1,45.11,38400.0,33.727,33.727,33.6971,33.7046,38400.0
2014-09-12 11:50:00,45.1,45.13,45.09,45.13,78100.0,33.6971,33.7196,33.6897,33.7196,78100.0
2014-09-12 11:55:00,45.13,45.13,45.1,45.12,37900.0,33.7196,33.7196,33.6971,33.7121,37900.0
2014-09-12 12:00:00,45.11,45.12,45.09,45.09,18800.0,33.7046,33.7121,33.6897,33.6897,18800.0
2014-09-12 12:05:00,45.09,45.11,45.08,45.1,16000.0,33.6897,33.7046,33.6822,33.6971,16000.0
2014-09-12 12:10:00,45.1,45.12,45.1,45.12,19900.0,33.6971,33.7121,33.6971,33.7121,19900.0
2014-09-12 12:15:00,45.12,45.12,45.1,45.1,9300.0,33.7121,33.7121,33.6971,33.6971,9300.0
2014-09-12 12:20:00,45.1,45.1,45.07,45.07,17100.0,33.6971,33.6971,33.6747,33.6747,17100.0
2014-09-12 12:25:00,45.08,45.1,45.08,45.09,36200.0,33.6822,33.6971,33.6822,33.6897,36200.0
2014-09-12 12:30:00,45.09,45.09,45.06,45.07,18600.0,33.6897,33.6897,33.6673,33.6747,18600.0
2014-09-12 12:35:00,45.07,45.08,45.04,45.06,44100.0,33.6747,33.6822,33.6523,33.6673,44100.0
2014-09-12 12:40:00,45.06,45.07,45.06,45.07,23000.0,33.6673,33.6747,33.6673,33.6747,23000.0
2014-09-12 12:45:00,45.07,45.08,45.06,45.08,12000.0,33.6747,33.6822,33.6673,33.6822,12000.0
2014-09-12 12:50:00,45.07,45.08,45.04,45.04,47300.0,33.6747,33.6822,33.6523,33.6523,47300.0
2014-09-12 12:55:00,45.04,45.05,45.04,45.05,4600.0,33.6523,33.6598,33.6523,33.6598,4600.0
2014-09-12 13:00:00,45.04,45.06,45.02,45.06,50200.0,33.6523,33.6673,33.6374,33.6673,50200.0
2014-09-12 13:05:00,45.06,45.06,45.03,45.05,56500.0,33.6673,33.6673,33.6448,33.6598,56500.0
2014-09-12 13:10:00,45.05,45.07,45.03,45.04,45500.0,33.6598,33.6747,33.6448,33.6523,45500.0
2014-09-12 13:15:00,45.04,45.05,45.02,45.02,52400.0,33.6523,33.6598,33.6374,33.6374,52400.0
2014-09-12 13:20:00,45.02,45.02,45.0,45.0,69800.0,33.6374,33.6374,33.6224,33.6224,69800.0
2014-09-12 13:25:00,45.0,45.03,45.0,45.02,87600.0,33.6224,33.6448,33.6224,33.6374,87600.0
2014-09-12 13:30:00,45.01,45.02,45.0,45.0,34400.0,33.6299,33.6374,33.6224,33.6224,34400.0
2014-09-12 13:35:00,45.0,45.01,44.99,45.0,37000.0,33.6224,33.6299,33.615,33.6224,37000.0
2014-09-12 13:40:00,44.99,45.04,44.98,45.04,51500.0,33.615,33.6523,33.6075,33.6523,51500.0
2014-09-12 13:45:00,45.04,45.05,45.03,45.03,15100.0,33.6523,33.6598,33.6448,33.6448,15100.0
2014-09-12 13:50:00,45.03,45.05,45.02,45.05,48000.0,33.6448,33.6598,33.6374,33.6598,48000.0
2014-09-12 13:55:00,45.05,45.05,45.01,45.02,77500.0,33.6598,33.6598,33.6299,33.6374,77500.0
2014-09-12 14:00:00,45.03,45.03,45.01,45.01,19900.0,33.6448,33.6448,33.6299,33.6299,19900.0
2014-09-12 14:05:00,45.02,45.04,45.01,45.04,28000.0,33.6374,33.6523,33.6299,33.6523,28000.0
2014-09-12 14:10:00,45.04,45.07,45.04,45.05,27600.0,33.6523,33.6747,33.6523,33.6598,27600.0
2014-09-12 14:15:00,45.05,45.05,45.03,45.04,28600.0,33.6598,33.6598,33.6448,33.6523,28600.0
2014-09-12 14:20:00,45.04,45.04,45.02,45.04,18200.0,33.6523,33.6523,33.6374,33.6523,18200.0
2014-09-12 14:25:00,45.04,45.04,45.01,45.01,28400.0,33.6523,33.6523,33.6299,33.6299,28400.0
2014-09-12 14:30:00,45.01,45.02,45.0,45.01,58400.0,33.6299,33.6374,33.6224,33.6299,58400.0
2014-09-12 14:35:00,45.02,45.03,44.98,44.98,24400.0,33.6374,33.6448,33.6075,33.6075,24400.0
2014-09-12 14:40:00,44.99,45.0,44.96,44.99,46100.0,33.615,33.6224,33.5925,33.615,46100.0
2014-09-12 14:45:00,44.99,45.01,44.99,45.01,37100.0,33.615,33.6299,33.615,33.6299,37100.0
2014-09-12 14:50:00,45.01,45.01,44.98,44.98,45100.0,33.6299,33.6299,33.6075,33.6075,45100.0
2014-09-12 14:55:00,44.98,45.0,44.98,44.99,55100.0,33.6075,33.6224,33.6075,33.615,55100.0
2014-09-12 15:00:00,44.99,45.01,44.97,44.99,101000.0,33.615,33.6299,33.6,33.615,101000.0
2014-09-12 15:05:00,44.98,45.04,44.98,45.02,62400.0,33.6075,33.6523,33.6075,33.6374,62400.0
2014-09-12 15:10:00,45.02,45.05,45.02,45.04,58800.0,33.6374,33.6598,33.6374,33.6523,58800.0
2014-09-12 15:15:00,45.05,45.07,45.04,45.07,64400.0,33.6598,33.6747,33.6523,33.6747,64400.0
2014-09-12 15:20:00,45.07,45.08,45.05,45.07,113200.0,33.6747,33.6822,33.6598,33.6747,113200.0
2014-09-12 15:25:00,45.08,45.08,45.05,45.07,52500.0,33.6822,33.6822,33.6598,33.6747,52500.0
2014-09-12 15:30:00,45.07,45.09,45.06,45.08,82700.0,33.6747,33.6897,33.6673,33.6822,82700.0
2014-09-12 15:35:00,45.08,45.09,45.06,45.09,84400.0,33.6822,33.6897,33.6673,33.6897,84400.0
2014-09-12 15:40:00,45.09,45.09,45.05,45.05,93100.0,33.6897,33.6897,33.6598,33.6598,93100.0
2014-09-12 15:45:00,45.06,45.07,45.05,45.07,180400.0,33.6673,33.6747,33.6598,33.6747,180400.0
2014-09-12 15:50:00,45.07,45.09,45.07,45.07,157400.0,33.6747,33.6897,33.6747,33.6747,157400.0
2014-09-12 15:55:00,45.07,45.08,45.06,45.07,571300.0,33.6747,33.6822,33.6673,33.6747,571300.0
2014-09-15 09:30:00,45.19,45.23,45.14,45.16,274900.0,33.7644,33.7943,33.727,33.742,274900.0
2014-09-15 09:35:00,45.16,45.19,45.14,45.19,200700.0,33.742,33.7644,33.727,33.7644,200700.0
2014-09-15 09:40:00,45.19,45.25,45.17,45.22,202600.0,33.7644,33.8092,33.7494,33.7868,202600.0
2014-09-15 09:45:00,45.21,45.21,45.17,45.18,174700.0,33.7793,33.7793,33.7494,33.7569,174700.0
2014-09-15 09:50:00,45.19,45.21,45.19,45.19,44500.0,33.7644,33.7793,33.7644,33.7644,44500.0
2014-09-15 09:55:00,45.2,45.21,45.18,45.2,41300.0,33.7719,33.7793,33.7569,33.7719,41300.0
2014-09-15 10:00:00,45.2,45.21,45.16,45.21,41900.0,33.7719,33.7793,33.742,33.7793,41900.0
2014-09-15 10:05:00,45.2,45.21,45.19,45.19,168800.0,33.7719,33.7793,33.7644,33.7644,168800.0
2014-09-15 10:10:00,45.19,45.22,45.18,45.22,27100.0,33.7644,33.7868,33.7569,33.7868,27100.0
2014-09-15 10:15:00,45.21,45.23,45.2,45.22,34400.0,33.7793,33.7943,33.7719,33.7868,34400.0
2014-09-15 10:20:00,45.22,45.22,45.19,45.2,8600.0,33.7868,33.7868,33.7644,33.7719,8600.0
2014-09-15 10:25:00,45.21,45.25,45.21,45.24,17800.0,33.7793,33.8092,33.7793,33.8017,17800.0
2014-09-15 10:30:00,45.24,45.26,45.23,45.23,226500.0,33.8017,33.8167,33.7943,33.7943,226500.0
2014-09-15 10:35:00,45.23,45.24,45.2,45.2,28000.0,33.7943,33.8017,33.7719,33.7719,28000.0
2014-09-15 10:40:00,45.21,45.21,45.19,45.2,7700.0,33.7793,33.7793,33.7644,33.7719,7700.0
2014-09-15 10:45:00,45.21,45.21,45.16,45.16,246800.0,33.7793,33.7793,33.742,33.742,246800.0
2014-09-15 10:50:00,45.17,45.18,45.15,45.16,139900.0,33.7494,33.7569,33.7345,33.742,139900.0
2014-09-15 10:55:00,45.17,45.2,45.16,45.2,54400.0,33.7494,33.7719,33.742,33.7719,54400.0
2014-09-15 11:00:00,45.2,45.2,45.18,45.19,21300.0,33.7719,33.7719,33.7569,33.7644,21300.0
2014-09-15 11:05:00,45.2,45.22,45.2,45.21,73200.0,33.7719,33.7868,33.7719,33.7793,73200.0
2014-09-15 11:10:00,45.21,45.23,45.2,45.22,23300.0,33.7793,33.7943,33.7719,33.7868,23300.0
2014-09-15 11:15:00,45.23,45.23,45.21,45.21,13200.0,33.7943,33.7943,33.7793,33.7793,13200.0
2014-09-15 11:20:00,45.2,45.22,45.2,45.2,33600.0,33.7719,33.7868,33.7719,33.7719,33600.0
2014-09-15 11:25:00,45.2,45.22,45.2,45.21,111300.0,33.7719,33.7868,33.7719,33.7793,111300.0
2014-09-15 11:30:00,45.2,45.22,45.2,45.22,55700.0,33.7719,33.7868,33.7719,33.7868,55700.0
2014-09-15 11:35:00,45.22,45.22,45.21,45.21,125300.0,33.7868,33.7868,33.7793,33.7793,125300.0
2014-09-15 11:40:00,45.2,45.22,45.2,45.21,254100.0,33.7719,33.7868,33.7719,33.7793,254100.0
2014-09-15 11:45:00,45.2,45.21,45.19,45.21,29400.0,33.7719,33.7793,33.7644,33.7793,29400.0
2014-09-15 11:50:00,45.21,45.22,45.2,45.22,36400.0,33.7793,33.7868,33.7719,33.7868,36400.0
2014-09-15 11:55:00,45.21,45.22,45.21,45.21,44200.0,33.7793,33.7868,33.7793,33.7793,44200.0
2014-09-15 12:00:00,45.22,45.23,45.2,45.21,61100.0,33.7868,33.7943,33.7719,33.7793,61100.0
2014-09-15 12:05:00,45.21,45.22,45.2,45.21,75800.0,33.7793,33.7868,33.7719,33.7793,75800.0
2014-09-15 12:10:00,45.21,45.22,45.2,45.22,40100.0,33.7793,33.7868,33.7719,33.7868,40100.0
2014-09-15 12:15:00,45.21,45.22,45.2,45.21,31100.0,33.7793,33.7868,33.7719,33.7793,31100.0
2014-09-15 12:20:00,45.21,45.22,45.19,45.22,18300.0,33.7793,33.7868,33.7644,33.7868,18300.0
2014-09-15 12:25:00,45.22,45.23,45.22,45.23,9200.0,33.7868,33.7943,33.7868,33.7943,9200.0
2014-09-15 12:30:00,45.23,45.23,45.2,45.22,43300.0,33.7943,33.7943,33.7719,33.7868,43300.0
2014-09-15 12:35:00,45.21,45.23,45.21,45.23,18000.0,33.7793,33.7943,33.7793,33.7943,18000.0
2014-09-15 12:40:00,45.22,45.23,45.22,45.23,1900.0,33.7868,33.7943,33.7868,33.7943,1900.0
2014-09-15 12:45:00,45.23,45.25,45.22,45.25,23500.0,33.7943,33.8092,33.7868,33.8092,23500.0
2014-09-15 12:50:00,45.25,45.26,45.24,45.26,11200.0,33.8092,33.8167,33.8017,33.8167,11200.0
2014-09-15 12:55:00,45.26,45.26,45.24,45.25,6100.0,33.8167,33.8167,33.8017,33.8092,6100.0
2014-09-15 13:00:00,45.25,45.25,45.24,45.25,2100.0,33.8092,33.8092,33.8017,33.8092,2100.0
2014-09-15 13:05:00,45.24,45.28,45.24,45.26,103100.0,33.8017,33.8316,33.8017,33.8167,103100.0
2014-09-15 13:10:00,45.26,45.27,45.25,45.26,42700.0,33.8167,33.8242,33.8092,33.8167,42700.0
2014-09-15 13:15:00,45.26,45.27,45.26,45.26,21200.0,33.8167,33.8242,33.8167,33.8167,21200.0
2014-09-15 13:20:00,45.26,45.27,45.25,45.26,43500.0,33.8167,33.8242,33.8092,33.8167,43500.0
2014-09-15 13:25:00,45.27,45.28,45.25,45.25,25200.0,33.8242,33.8316,33.8092,33.8092,25200.0
2014-09-15 13:30:00,45.25,45.27,45.25,45.26,26100.0,33.8092,33.8242,33.8092,33.8167,26100.0
2014-09-15 13:35:00,45.26,45.26,45.24,45.26,10400.0,33.8167,33.8167,33.8017,33.8167,10400.0
2014-09-15 13:40:00,45.26,45.27,45.24,45.26,17300.0,33.8167,33.8242,33.8017,33.8167,17300.0
2014-09-15 13:45:00,45.26,45.27,45.25,45.25,17900.0,33.8167,33.8242,33.8092,33.8092,17900.0
2014-09-15 13:50:00,45.25,45.26,45.23,45.24,24400.0,33.8092,33.8167,33.7943,33.8017,24400.0
2014-09-15 13:55:00,45.24,45.25,45.23,45.23,22000.0,33.8017,33.8092,33.7943,33.7943,22000.0
2014-09-15 14:00:00,45.23,45.25,45.23,45.23,94600.0,33.7943,33.8092,33.7943,33.7943,94600.0
2014-09-15 14:05:00,45.23,45.25,45.23,45.25,44100.0,33.7943,33.8092,33.7943,33.8092,44100.0
2014-09-15 14:10:00,45.25,45.25,45.23,45.23,27000.0,33.8092,33.8092,33.7943,33.7943,27000.0
2014-09-15 14:15:00,45.23,45.24,45.21,45.23,92100.0,33.7943,33.8017,33.7793,33.7943,92100.0
2014-09-15 14:20:00,45.22,45.23,45.22,45.23,158200.0,33.7868,33.7943,33.7868,33.7943,158200.0
2014-09-15 14:25:00,45.23,45.26,45.23,45.26,40100.0,33.7943,33.8167,33.7943,33.8167,40100.0
2014-09-15 14:30:00,45.26,45.28,45.25,45.26,70700.0,33.8167,33.8316,33.8092,33.8167,70700.0
2014-09-15 14:35:00,45.27,45.3,45.27,45.29,33100.0,33.8242,33.8466,33.8242,33.8391,33100.0
2014-09-15 14:40:00,45.29,45.29,45.27,45.28,46200.0,33.8391,33.8391,33.8242,33.8316,46200.0
2014-09-15 14:45:00,45.28,45.29,45.27,45.27,38900.0,33.8316,33.8391,33.8242,33.8242,38900.0
2014-09-15 14:50:00,45.28,45.29,45.27,45.28,19200.0,33.8316,33.8391,33.8242,33.8316,19200.0
2014-09-15 14:55:00,45.27,45.29,45.27,45.27,8000.0,33.8242,33.8391,33.8242,33.8242,8000.0
2014-09-15 15:00:00,45.27,45.29,45.27,45.28,17400.0,33.8242,33.8391,33.8242,33.8316,17400.0
2014-09-15 15:05:00,45.28,45.28,45.26,45.27,95000.0,33.8316,33.8316,33.8167,33.8242,95000.0
2014-09-15 15:10:00,45.26,45.29,45.26,45.27,198100.0,33.8167,33.8391,33.8167,33.8242,198100.0
2014-09-15 15:15:00,45.28,45.3,45.27,45.28,29200.0,33.8316,33.8466,33.8242,33.8316,29200.0
2014-09-15 15:20:00,45.28,45.29,45.28,45.28,10100.0,33.8316,33.8391,33.8316,33.8316,10100.0
2014-09-15 15:25:00,45.28,45.3,45.27,45.28,34700.0,33.8316,33.8466,33.8242,33.8316,34700.0
2014-09-15 15:30:00,45.28,45.3,45.27,45.3,230200.0,33.8316,33.8466,33.8242,33.8466,230200.0
2014-09-15 15:35:00,45.3,45.3,45.28,45.28,73800.0,33.8466,33.8466,33.8316,33.8316,73800.0
2014-09-15 15:40:00,45.29,45.29,45.27,45.27,25900.0,33.8391,33.8391,33.8242,33.8242,25900.0
2014-09-15 15:45:00,45.28,45.29,45.27,45.27,123600.0,33.8316,33.8391,33.8242,33.8242,123600.0
2014-09-15 15:50:00,45.27,45.27,45.26,45.27,292100.0,33.8242,33.8242,33.8167,33.8242,292100.0
2014-09-15 15:55:00,45.27,45.28,45.26,45.27,343100.0,33.8242,33.8316,33.8167,33.8242,343100.0
2014-09-16 09:30:00,45.2,45.27,45.16,45.23,132800.0,33.7719,33.8242,33.742,33.7943,132800.0
2014-09-16 09:35:00,45.23,45.27,45.21,45.26,58600.0,33.7943,33.8242,33.7793,33.8167,58600.0
2014-09-16 09:40:00,45.27,45.31,45.27,45.3,71400.0,33.8242,33.8541,33.8242,33.8466,71400.0
2014-09-16 09:45:00,45.3,45.34,45.3,45.34,109000.0,33.8466,33.8765,33.8466,33.8765,109000.0
2014-09-16 09:50:00,45.34,45.39,45.34,45.39,52200.0,33.8765,33.9138,33.8765,33.9138,52200.0
2014-09-16 09:55:00,45.39,45.39,45.38,45.38,126100.0,33.9138,33.9138,33.9064,33.9064,126100.0
2014-09-16 10:00:00,45.39,45.43,45.39,45.41,157100.0,33.9138,33.9437,33.9138,33.9288,157100.0
2014-09-16 10:05:00,45.41,45.41,45.37,45.37,130300.0,33.9288,33.9288,33.8989,33.8989,130300.0
2014-09-16 10:10:00,45.37,45.39,45.37,45.38,44100.0,33.8989,33.9138,33.8989,33.9064,44100.0
2014-09-16 10:15:00,45.39,45.4,45.37,45.38,99800.0,33.9138,33.9213,33.8989,33.9064,99800.0
2014-09-16 10:20:00,45.37,45.41,45.37,45.39,62700.0,33.8989,33.9288,33.8989,33.9138,62700.0
2014-09-16 10:25:00,45.4,45.43,45.4,45.42,37000.0,33.9213,33.9437,33.9213,33.9362,37000.0
2014-09-16 10:30:00,45.42,45.43,45.39,45.4,68400.0,33.9362,33.9437,33.9138,33.9213,68400.0
2014-09-16 10:35:00,45.4,45.42,45.39,45.42,70300.0,33.9213,33.9362,33.9138,33.9362,70300.0
2014-09-16 10:40:00,45.42,45.43,45.41,45.41,15300.0,33.9362,33.9437,33.9288,33.9288,15300.0
2014-09-16 10:45:00,45.41,45.45,45.41,45.44,53200.0,33.9288,33.9587,33.9288,33.9512,53200.0
2014-09-16 10:50:00,45.43,45.45,45.43,45.45,94000.0,33.9437,33.9587,33.9437,33.9587,94000.0
2014-09-16 10:55:00,45.45,45.46,45.43,45.44,59900.0,33.9587,33.9661,33.9437,33.9512,59900.0
2014-09-16 11:00:00,45.44,45.44,45.42,45.43,44000.0,33.9512,33.9512,33.9362,33.9437,44000.0
2014-09-16 11:05:00,45.44,45.44,45.41,45.42,30800.0,33.9512,33.9512,33.9288,33.9362,30800.0
2014-09-16 11:10:00,45.42,45.43,45.41,45.42,56900.0,33.9362,33.9437,33.9288,33.9362,56900.0
2014-09-16 11:15:00,45.42,45.42,45.4,45.42,91600.0,33.9362,33.9362,33.9213,33.9362,91600.0
2014-09-16 11:20:00,45.42,45.46,45.41,45.46,68800.0,33.9362,33.9661,33.9288,33.9661,68800.0
2014-09-16 11:25:00,45.45,45.51,45.45,45.5,230100.0,33.9587,34.0035,33.9587,33.996,230100.0
2014-09-16 11:30:00,45.5,45.52,45.49,45.52,348800.0,33.996,34.011,33.9885,34.011,348800.0
2014-09-16 11:35:00,45.52,45.54,45.5,45.51,53200.0,34.011,34.0259,33.996,34.0035,53200.0
2014-09-16 11:40:00,45.52,45.53,45.51,45.52,51100.0,34.011,34.0184,34.0035,34.011,51100.0
2014-09-16 11:45:00,45.51,45.55,45.51,45.54,105800.0,34.0035,34.0334,34.0035,34.0259,105800.0
2014-09-16 11:50:00,45.55,45.59,45.55,45.59,73700.0,34.0334,34.0633,34.0334,34.0633,73700.0
2014-09-16 11:55:00,45.58,45.59,45.56,45.56,70000.0,34.0558,34.0633,34.0408,34.0408,70000.0
2014-09-16 12:00:00,45.57,45.57,45.54,45.55,37900.0,34.0483,34.0483,34.0259,34.0334,37900.0
2014-09-16 12:05:00,45.56,45.57,45.55,45.55,40300.0,34.0408,34.0483,34.0334,34.0334,40300.0
2014-09-16 12:10:00,45.56,45.58,45.56,45.58,11800.0,34.0408,34.0558,34.0408,34.0558,11800.0
2014-09-16 12:15:00,45.58,45.59,45.58,45.58,21300.0,34.0558,34.0633,34.0558,34.0558,21300.0
2014-09-16 12:20:00,45.59,45.65,45.59,45.64,189800.0,34.0633,34.1081,34.0633,34.1006,189800.0
2014-09-16 12:25:00,45.64,45.66,45.62,45.63,126200.0,34.1006,34.1156,34.0857,34.0931,126200.0
2014-09-16 12:30:00,45.63,45.66,45.62,45.64,90100.0,34.0931,34.1156,34.0857,34.1006,90100.0
2014-09-16 12:35:00,45.65,45.67,45.64,45.66,26200.0,34.1081,34.123,34.1006,34.1156,26200.0
2014-09-16 12:40:00,45.66,45.66,45.64,45.65,22500.0,34.1156,34.1156,34.1006,34.1081,22500.0
2014-09-16 12:45:00,45.65,45.65,45.63,45.64,81300.0,34.1081,34.1081,34.0931,34.1006,81300.0
2014-09-16 12:50:00,45.64,45.65,45.63,45.64,15200.0,34.1006,34.1081,34.0931,34.1006,15200.0
2014-09-16 12:55:00,45.64,45.65,45.63,45.64,19400.0,34.1006,34.1081,34.0931,34.1006,19400.0
2014-09-16 13:00:00,45.64,45.66,45.64,45.65,79900.0,34.1006,34.1156,34.1006,34.1081,79900.0
2014-09-16 13:05:00,45.65,45.66,45.64,45.66,50200.0,34.1081,34.1156,34.1006,34.1156,50200.0
2014-09-16 13:10:00,45.66,45.68,45.66,45.66,36200.0,34.1156,34.1305,34.1156,34.1156,36200.0
2014-09-16 13:15:00,45.67,45.71,45.67,45.7,48500.0,34.123,34.1529,34.123,34.1454,48500.0
2014-09-16 13:20:00,45.71,45.72,45.69,45.71,198800.0,34.1529,34.1604,34.138,34.1529,198800.0
2014-09-16 13:25:00,45.7,45.72,45.7,45.7,36000.0,34.1454,34.1604,34.1454,34.1454,36000.0
2014-09-16 13:30:00,45.71,45.72,45.69,45.71,98400.0,34.1529,34.1604,34.138,34.1529,98400.0
2014-09-16 13:35:00,45.71,45.73,45.71,45.71,77900.0,34.1529,34.1679,34.1529,34.1529,77900.0
2014-09-16 13:40:00,45.71,45.72,45.7,45.71,63900.0,34.1529,34.1604,34.1454,34.1529,63900.0
2014-09-16 13:45:00,45.71,45.71,45.7,45.7,11100.0,34.1529,34.1529,34.1454,34.1454,11100.0
2014-09-16 13:50:00,45.7,45.7,45.69,45.7,22700.0,34.1454,34.1454,34.138,34.1454,22700.0
2014-09-16 13:55:00,45.7,45.7,45.69,45.69,21700.0,34.1454,34.1454,34.138,34.138,21700.0
2014-09-16 14:00:00,45.7,45.7,45.68,45.68,14500.0,34.1454,34.1454,34.1305,34.1305,14500.0
2014-09-16 14:05:00,45.69,45.69,45.67,45.67,14900.0,34.138,34.138,34.123,34.123,14900.0
2014-09-16 14:10:00,45.68,45.68,45.67,45.68,9600.0,34.1305,34.1305,34.123,34.1305,9600.0
2014-09-16 14:15:00,45.68,45.69,45.67,45.67,45400.0,34.1305,34.138,34.123,34.123,45400.0
2014-09-16 14:20:00,45.66,45.69,45.66,45.68,19100.0,34.1156,34.138,34.1156,34.1305,19100.0
2014-09-16 14:25:00,45.68,45.69,45.67,45.68,15000.0,34.1305,34.138,34.123,34.1305,15000.0
2014-09-16 14:30:00,45.68,45.69,45.67,45.69,56500.0,34.1305,34.138,34.123,34.138,56500.0
2014-09-16 14:35:00,45.68,45.69,45.67,45.67,48700.0,34.1305,34.138,34.123,34.123,48700.0
2014-09-16 14:40:00,45.67,45.67,45.65,45.65,61000.0,34.123,34.123,34.1081,34.1081,61000.0
2014-09-16 14:45:00,45.66,45.67,45.65,45.65,65000.0,34.1156,34.123,34.1081,34.1081,65000.0
2014-09-16 14:50:00,45.66,45.66,45.64,45.65,30900.0,34.1156,34.1156,34.1006,34.1081,30900.0
2014-09-16 14:55:00,45.65,45.66,45.63,45.64,74800.0,34.1081,34.1156,34.0931,34.1006,74800.0
2014-09-16 15:00:00,45.64,45.65,45.63,45.64,130000.0,34.1006,34.1081,34.0931,34.1006,130000.0
2014-09-16 15:05:00,45.64,45.65,45.63,45.64,88500.0,34.1006,34.1081,34.0931,34.1006,88500.0
2014-09-16 15:10:00,45.63,45.64,45.63,45.64,14800.0,34.0931,34.1006,34.0931,34.1006,14800.0
2014-09-16 15:15:00,45.64,45.65,45.63,45.65,147800.0,34.1006,34.1081,34.0931,34.1081,147800.0
2014-09-16 15:20:00,45.65,45.65,45.62,45.63,90100.0,34.1081,34.1081,34.0857,34.0931,90100.0
2014-09-16 15:25:00,45.62,45.63,45.58,45.59,48500.0,34.0857,34.0931,34.0558,34.0633,48500.0
2014-09-16 15:30:00,45.59,45.61,45.59,45.59,122600.0,34.0633,34.0782,34.0633,34.0633,122600.0
2014-09-16 15:35:00,45.59,45.62,45.59,45.62,455100.0,34.0633,34.0857,34.0633,34.0857,455100.0
2014-09-16 15:40:00,45.62,45.62,45.61,45.62,160200.0,34.0857,34.0857,34.0782,34.0857,160200.0
2014-09-16 15:45:00,45.62,45.64,45.62,45.63,245300.0,34.0857,34.1006,34.0857,34.0931,245300.0
2014-09-16 15:50:00,45.63,45.63,45.61,45.62,212500.0,34.0931,34.0931,34.0782,34.0857,212500.0
2014-09-16 15:55:00,45.62,45.62,45.6,45.61,434200.0,34.0857,34.0857,34.0707,34.0782,434200.0
2014-09-17 09:30:00,45.56,45.59,45.53,45.53,71600.0,34.0408,34.0633,34.0184,34.0184,71600.0
2014-09-17 09:35:00,45.53,45.54,45.48,45.49,25200.0,34.0184,34.0259,33.9811,33.9885,25200.0
2014-09-17 09:40:00,45.48,45.51,45.48,45.49,98600.0,33.9811,34.0035,33.9811,33.9885,98600.0
2014-09-17 09:45:00,45.5,45.53,45.49,45.52,93100.0,33.996,34.0184,33.9885,34.011,93100.0
2014-09-17 09:50:00,45.52,45.53,45.5,45.52,9700.0,34.011,34.0184,33.996,34.011,9700.0
2014-09-17 09:55:00,45.53,45.54,45.53,45.53,4900.0,34.0184,34.0259,34.0184,34.0184,4900.0
2014-09-17 10:00:00,45.53,45.54,45.52,45.53,94000.0,34.0184,34.0259,34.011,34.0184,94000.0
2014-09-17 10:05:00,45.53,45.53,45.48,45.5,42800.0,34.0184,34.0184,33.9811,33.996,42800.0
2014-09-17 10:10:00,45.49,45.5,45.48,45.5,62200.0,33.9885,33.996,33.9811,33.996,62200.0
2014-09-17 10:15:00,45.5,45.52,45.48,45.52,121100.0,33.996,34.011,33.9811,34.011,121100.0
2014-09-17 10:20:00,45.52,45.52,45.49,45.51,15400.0,34.011,34.011,33.9885,34.0035,15400.0
2014-09-17 10:25:00,45.52,45.52,45.51,45.52,7800.0,34.011,34.011,34.0035,34.011,7800.0
2014-09-17 10:30:00,45.51,45.52,45.49,45.51,33700.0,34.0035,34.011,33.9885,34.0035,33700.0
2014-09-17 10:35:00,45.51,45.52,45.5,45.51,7100.0,34.0035,34.011,33.996,34.0035,7100.0
2014-09-17 10:40:00,45.51,45.53,45.5,45.51,108200.0,34.0035,34.0184,33.996,34.0035,108200.0
2014-09-17 10:45:00,45.51,45.51,45.49,45.49,13600.0,34.0035,34.0035,33.9885,33.9885,13600.0
2014-09-17 10:50:00,45.48,45.5,45.48,45.5,51300.0,33.9811,33.996,33.9811,33.996,51300.0
2014-09-17 10:55:00,45.49,45.49,45.46,45.47,16500.0,33.9885,33.9885,33.9661,33.9736,16500.0
2014-09-17 11:00:00,45.47,45.48,45.47,45.48,19200.0,33.9736,33.9811,33.9736,33.9811,19200.0
2014-09-17 11:05:00,45.48,45.48,45.46,45.47,51200.0,33.9811,33.9811,33.9661,33.9736,51200.0
2014-09-17 11:10:00,45.47,45.48,45.46,45.47,31500.0,33.9736,33.9811,33.9661,33.9736,31500.0
2014-09-17 11:15:00,45.47,45.48,45.46,45.48,21800.0,33.9736,33.9811,33.9661,33.9811,21800.0
2014-09-17 11:20:00,45.48,45.49,45.48,45.48,74000.0,33.9811,33.9885,33.9811,33.9811,74000.0
2014-09-17 11:25:00,45.49,45.5,45.47,45.5,120900.0,33.9885,33.996,33.9736,33.996,120900.0
2014-09-17 11:30:00,45.5,45.5,45.45,45.45,27900.0,33.996,33.996,33.9587,33.9587,27900.0
2014-09-17 11:35:00,45.46,45.48,45.44,45.48,68400.0,33.9661,33.9811,33.9512,33.9811,68400.0
2014-09-17 11:40:00,45.48,45.49,45.47,45.49,19800.0,33.9811,33.9885,33.9736,33.9885,19800.0
2014-09-17 11:45:00,45.49,45.5,45.49,45.5,7600.0,33.9885,33.996,33.9885,33.996,7600.0
2014-09-17 11:50:00,45.49,45.52,45.49,45.52,12900.0,33.9885,34.011,33.9885,34.011,12900.0
2014-09-17 11:55:00,45.52,45.52,45.49,45.49,62100.0,34.011,34.011,33.9885,33.9885,62100.0
2014-09-17 12:00:00,45.49,45.5,45.49,45.5,5600.0,33.9885,33.996,33.9885,33.996,5600.0
2014-09-17 12:05:00,45.5,45.5,45.48,45.48,17800.0,33.996,33.996,33.9811,33.9811,17800.0
2014-09-17 12:10:00,45.47,45.47,45.46,45.47,14200.0,33.9736,33.9736,33.9661,33.9736,14200.0
2014-09-17 12:15:00,45.47,45.47,45.46,45.46,37300.0,33.9736,33.9736,33.9661,33.9661,37300.0
2014-09-17 12:20:00,45.46,45.46,45.43,45.45,16100.0,33.9661,33.9661,33.9437,33.9587,16100.0
2014-09-17 12:25:00,45.44,45.44,45.42,45.44,89700.0,33.9512,33.9512,33.9362,33.9512,89700.0
2014-09-17 12:30:00,45.44,45.45,45.43,45.45,5800.0,33.9512,33.9587,33.9437,33.9587,5800.0
2014-09-17 12:35:00,45.45,45.46,45.44,45.46,17900.0,33.9587,33.9661,33.9512,33.9661,17900.0
2014-09-17 12:40:00,45.46,45.47,45.45,45.47,13600.0,33.9661,33.9736,33.9587,33.9736,13600.0
2014-09-17 12:45:00,45.47,45.47,45.45,45.46,14600.0,33.9736,33.9736,33.9587,33.9661,14600.0
2014-09-17 12:50:00,45.46,45.46,45.44,45.44,23400.0,33.9661,33.9661,33.9512,33.9512,23400.0
2014-09-17 12:55:00,45.44,45.46,45.44,45.45,20800.0,33.9512,33.9661,33.9512,33.9587,20800.0
2014-09-17 13:00:00,45.44,45.45,45.43,45.45,22800.0,33.9512,33.9587,33.9437,33.9587,22800.0
2014-09-17 13:05:00,45.45,45.45,45.43,45.44,10300.0,33.9587,33.9587,33.9437,33.9512,10300.0
2014-09-17 13:10:00,45.43,45.45,45.43,45.45,63300.0,33.9437,33.9587,33.9437,33.9587,63300.0
2014-09-17 13:15:00,45.44,45.49,45.44,45.48,99000.0,33.9512,33.9885,33.9512,33.9811,99000.0
2014-09-17 13:20:00,45.49,45.51,45.48,45.5,42700.0,33.9885,34.0035,33.9811,33.996,42700.0
2014-09-17 13:25:00,45.5,45.51,45.49,45.5,61000.0,33.996,34.0035,33.9885,33.996,61000.0
2014-09-17 13:30:00,45.49,45.52,45.49,45.5,45600.0,33.9885,34.011,33.9885,33.996,45600.0
2014-09-17 13:35:00,45.5,45.5,45.48,45.49,26000.0,33.996,33.996,33.9811,33.9885,26000.0
2014-09-17 13:40:00,45.49,45.53,45.49,45.52,38000.0,33.9885,34.0184,33.9885,34.011,38000.0
2014-09-17 13:45:00,45.52,45.53,45.51,45.51,17900.0,34.011,34.0184,34.0035,34.0035,17900.0
2014-09-17 13:50:00,45.5,45.54,45.5,45.53,59100.0,33.996,34.0259,33.996,34.0184,59100.0
2014-09-17 13:55:00,45.53,45.58,45.52,45.56,186900.0,34.0184,34.0558,34.011,34.0408,186900.0
2014-09-17 14:00:00,45.57,45.64,45.41,45.49,688100.0,34.0483,34.1006,33.9288,33.9885,688100.0
2014-09-17 14:05:00,45.48,45.6,45.48,45.54,276000.0,33.9811,34.0707,33.9811,34.0259,276000.0
2014-09-17 14:10:00,45.55,45.62,45.55,45.58,200200.0,34.0334,34.0857,34.0334,34.0558,200200.0
2014-09-17 14:15:00,45.59,45.6,45.55,45.59,57500.0,34.0633,34.0707,34.0334,34.0633,57500.0
2014-09-17 14:20:00,45.59,45.63,45.57,45.63,30600.0,34.0633,34.0931,34.0483,34.0931,30600.0
2014-09-17 14:25:00,45.62,45.66,45.61,45.64,103200.0,34.0857,34.1156,34.0782,34.1006,103200.0
2014-09-17 14:30:00,45.65,45.65,45.6,45.62,73000.0,34.1081,34.1081,34.0707,34.0857,73000.0
2014-09-17 14:35:00,45.62,45.63,45.59,45.59,76000.0,34.0857,34.0931,34.0633,34.0633,76000.0
2014-09-17 14:40:00,45.6,45.63,45.59,45.6,64400.0,34.0707,34.0931,34.0633,34.0707,64400.0
2014-09-17 14:45:00,45.59,45.61,45.57,45.61,103700.0,34.0633,34.0782,34.0483,34.0782,103700.0
2014-09-17 14:50:00,45.62,45.64,45.6,45.64,64100.0,34.0857,34.1006,34.0707,34.1006,64100.0
2014-09-17 14:55:00,45.63,45.64,45.61,45.64,76500.0,34.0931,34.1006,34.0782,34.1006,76500.0
2014-09-17 15:00:00,45.64,45.66,45.62,45.65,399800.0,34.1006,34.1156,34.0857,34.1081,399800.0
2014-09-17 15:05:00,45.66,45.69,45.65,45.65,87200.0,34.1156,34.138,34.1081,34.1081,87200.0
2014-09-17 15:10:00,45.66,45.68,45.64,45.68,41000.0,34.1156,34.1305,34.1006,34.1305,41000.0
2014-09-17 15:15:00,45.68,45.7,45.67,45.67,44200.0,34.1305,34.1454,34.123,34.123,44200.0
2014-09-17 15:20:00,45.66,45.67,45.6,45.61,97900.0,34.1156,34.123,34.0707,34.0782,97900.0
2014-09-17 15:25:00,45.61,45.63,45.59,45.62,71900.0,34.0782,34.0931,34.0633,34.0857,71900.0
2014-09-17 15:30:00,45.62,45.63,45.57,45.57,347400.0,34.0857,34.0931,34.0483,34.0483,347400.0
2014-09-17 15:35:00,45.57,45.59,45.53,45.54,208800.0,34.0483,34.0633,34.0184,34.0259,208800.0
2014-09-17 15:40:00,45.54,45.56,45.53,45.55,247200.0,34.0259,34.0408,34.0184,34.0334,247200.0
2014-09-17 15:45:00,45.55,45.55,45.48,45.5,404500.0,34.0334,34.0334,33.9811,33.996,404500.0
2014-09-17 15:50:00,45.5,45.53,45.5,45.51,626600.0,33.996,34.0184,33.996,34.0035,626600.0
2014-09-17 15:55:00,45.51,45.53,45.49,45.53,827800.0,34.0035,34.0184,33.9885,34.0184,827800.0
2014-09-18 09:30:00,45.58,45.64,45.58,45.59,117300.0,34.0558,34.1006,34.0558,34.0633,117300.0
2014-09-18 09:35:00,45.58,45.58,45.53,45.53,51000.0,34.0558,34.0558,34.0184,34.0184,51000.0
2014-09-18 09:40:00,45.53,45.55,45.49,45.5,105100.0,34.0184,34.0334,33.9885,33.996,105100.0
2014-09-18 09:45:00,45.5,45.55,45.49,45.54,138200.0,33.996,34.0334,33.9885,34.0259,138200.0
2014-09-18 09:50:00,45.54,45.54,45.5,45.52,26600.0,34.0259,34.0259,33.996,34.011,26600.0
2014-09-18 09:55:00,45.51,45.54,45.51,45.53,84400.0,34.0035,34.0259,34.0035,34.0184,84400.0
2014-09-18 10:00:00,45.53,45.55,45.51,45.52,54200.0,34.0184,34.0334,34.0035,34.011,54200.0
2014-09-18 10:05:00,45.53,45.55,45.52,45.54,109700.0,34.0184,34.0334,34.011,34.0259,109700.0
2014-09-18 10:10:00,45.55,45.56,45.54,45.55,17500.0,34.0334,34.0408,34.0259,34.0334,17500.0
2014-09-18 10:15:00,45.55,45.57,45.54,45.55,40800.0,34.0334,34.0483,34.0259,34.0334,40800.0
2014-09-18 10:20:00,45.55,45.56,45.52,45.53,45000.0,34.0334,34.0408,34.011,34.0184,45000.0
2014-09-18 10:25:00,45.53,45.55,45.49,45.5,30500.0,34.0184,34.0334,33.9885,33.996,30500.0
2014-09-18 10:30:00,45.5,45.55,45.5,45.55,119700.0,33.996,34.0334,33.996,34.0334,119700.0
2014-09-18 10:35:00,45.55,45.58,45.55,45.57,62200.0,34.0334,34.0558,34.0334,34.0483,62200.0
2014-09-18 10:40:00,45.56,45.57,45.55,45.57,16100.0,34.0408,34.0483,34.0334,34.0483,16100.0
2014-09-18 10:45:00,45.57,45.59,45.57,45.58,45500.0,34.0483,34.0633,34.0483,34.0558,45500.0
2014-09-18 10:50:00,45.59,45.59,45.57,45.57,9900.0,34.0633,34.0633,34.0483,34.0483,9900.0
2014-09-18 10:55:00,45.58,45.58,45.54,45.55,44700.0,34.0558,34.0558,34.0259,34.0334,44700.0
2014-09-18 11:00:00,45.55,45.56,45.54,45.55,9000.0,34.0334,34.0408,34.0259,34.0334,9000.0
2014-09-18 11:05:00,45.54,45.54,45.52,45.54,31100.0,34.0259,34.0259,34.011,34.0259,31100.0
2014-09-18 11:10:00,45.54,45.55,45.52,45.54,24600.0,34.0259,34.0334,34.011,34.0259,24600.0
2014-09-18 11:15:00,45.54,45.55,45.53,45.53,11700.0,34.0259,34.0334,34.0184,34.0184,11700.0
2014-09-18 11:20:00,45.54,45.54,45.53,45.54,7500.0,34.0259,34.0259,34.0184,34.0259,7500.0
2014-09-18 11:25:00,45.54,45.55,45.54,45.54,26800.0,34.0259,34.0334,34.0259,34.0259,26800.0
2014-09-18 11:30:00,45.53,45.57,45.52,45.56,25700.0,34.0184,34.0483,34.011,34.0408,25700.0
2014-09-18 11:35:00,45.56,45.57,45.54,45.55,25500.0,34.0408,34.0483,34.0259,34.0334,25500.0
2014-09-18 11:40:00,45.54,45.55,45.54,45.54,10300.0,34.0259,34.0334,34.0259,34.0259,10300.0
2014-09-18 11:45:00,45.54,45.56,45.54,45.54,34800.0,34.0259,34.0408,34.0259,34.0259,34800.0
2014-09-18 11:50:00,45.54,45.54,45.53,45.53,13900.0,34.0259,34.0259,34.0184,34.0184,13900.0
2014-09-18 11:55:00,45.54,45.56,45.54,45.55,19400.0,34.0259,34.0408,34.0259,34.0334,19400.0
2014-09-18 12:00:00,45.55,45.57,45.55,45.55,12000.0,34.0334,34.0483,34.0334,34.0334,12000.0
2014-09-18 12:05:00,45.55,45.56,45.55,45.55,16100.0,34.0334,34.0408,34.0334,34.0334,16100.0
2014-09-18 12:10:00,45.55,45.55,45.53,45.53,13400.0,34.0334,34.0334,34.0184,34.0184,13400.0
2014-09-18 12:15:00,45.54,45.54,45.53,45.54,13100.0,34.0259,34.0259,34.0184,34.0259,13100.0
2014-09-18 12:20:00,45.53,45.54,45.53,45.54,7400.0,34.0184,34.0259,34.0184,34.0259,7400.0
2014-09-18 12:25:00,45.53,45.55,45.53,45.54,15400.0,34.0184,34.0334,34.0184,34.0259,15400.0
2014-09-18 12:30:00,45.53,45.53,45.51,45.53,20400.0,34.0184,34.0184,34.0035,34.0184,20400.0
2014-09-18 12:35:00,45.53,45.55,45.53,45.53,13800.0,34.0184,34.0334,34.0184,34.0184,13800.0
2014-09-18 12:40:00,45.54,45.54,45.52,45.53,10700.0,34.0259,34.0259,34.011,34.0184,10700.0
2014-09-18 12:45:00,45.53,45.55,45.53,45.54,13000.0,34.0184,34.0334,34.0184,34.0259,13000.0
2014-09-18 12:50:00,45.54,45.54,45.51,45.52,41400.0,34.0259,34.0259,34.0035,34.011,41400.0
2014-09-18 12:55:00,45.52,45.54,45.52,45.53,15000.0,34.011,34.0259,34.011,34.0184,15000.0
2014-09-18 13:00:00,45.53,45.54,45.53,45.53,3000.0,34.0184,34.0259,34.0184,34.0184,3000.0
2014-09-18 13:05:00,45.53,45.55,45.53,45.53,13500.0,34.0184,34.0334,34.0184,34.0184,13500.0
2014-09-18 13:10:00,45.53,45.54,45.52,45.53,8800.0,34.0184,34.0259,34.011,34.0184,8800.0
2014-09-18 13:15:00,45.53,45.53,45.52,45.52,4300.0,34.0184,34.0184,34.011,34.011,4300.0
2014-09-18 13:20:00,45.52,45.52,45.5,45.51,14100.0,34.011,34.011,33.996,34.0035,14100.0
2014-09-18 13:25:00,45.5,45.52,45.5,45.51,18400.0,33.996,34.011,33.996,34.0035,18400.0
2014-09-18 13:30:00,45.52,45.52,45.5,45.51,9300.0,34.011,34.011,33.996,34.0035,9300.0
2014-09-18 13:35:00,45.51,45.52,45.5,45.51,14700.0,34.0035,34.011,33.996,34.0035,14700.0
2014-09-18 13:40:00,45.51,45.52,45.51,45.52,21200.0,34.0035,34.011,34.0035,34.011,21200.0
2014-09-18 13:45:00,45.52,45.52,45.51,45.52,150900.0,34.011,34.011,34.0035,34.011,150900.0
2014-09-18 13:50:00,45.51,45.53,45.5,45.52,32200.0,34.0035,34.0184,33.996,34.011,32200.0
2014-09-18 13:55:00,45.52,45.52,45.51,45.51,9600.0,34.011,34.011,34.0035,34.0035,9600.0
2014-09-18 14:00:00,45.52,45.55,45.52,45.53,15500.0,34.011,34.0334,34.011,34.0184,15500.0
2014-09-18 14:05:00,45.54,45.55,45.52,45.55,152500.0,34.0259,34.0334,34.011,34.0334,152500.0
2014-09-18 14:10:00,45.55,45.56,45.54,45.55,30800.0,34.0334,34.0408,34.0259,34.0334,30800.0
2014-09-18 14:15:00,45.55,45.56,45.55,45.55,26400.0,34.0334,34.0408,34.0334,34.0334,26400.0
2014-09-18 14:20:00,45.55,45.55,45.53,45.54,37800.0,34.0334,34.0334,34.0184,34.0259,37800.0
2014-09-18 14:25:00,45.53,45.55,45.53,45.55,59600.0,34.0184,34.0334,34.0184,34.0334,59600.0
2014-09-18 14:30:00,45.55,45.56,45.55,45.56,11600.0,34.0334,34.0408,34.0334,34.0408,11600.0
2014-09-18 14:35:00,45.57,45.57,45.56,45.57,4400.0,34.0483,34.0483,34.0408,34.0483,4400.0
2014-09-18 14:40:00,45.56,45.57,45.56,45.57,191300.0,34.0408,34.0483,34.0408,34.0483,191300.0
2014-09-18 14:45:00,45.57,45.58,45.56,45.57,65900.0,34.0483,34.0558,34.0408,34.0483,65900.0
2014-09-18 14:50:00,45.57,45.57,45.56,45.56,30700.0,34.0483,34.0483,34.0408,34.0408,30700.0
2014-09-18 14:55:00,45.56,45.58,45.56,45.58,26400.0,34.0408,34.0558,34.0408,34.0558,26400.0
2014-09-18 15:00:00,45.58,45.62,45.57,45.61,24600.0,34.0558,34.0857,34.0483,34.0782,24600.0
2014-09-18 15:05:00,45.62,45.63,45.61,45.63,37100.0,34.0857,34.0931,34.0782,34.0931,37100.0
2014-09-18 15:10:00,45.63,45.63,45.61,45.62,35600.0,34.0931,34.0931,34.0782,34.0857,35600.0
2014-09-18 15:15:00,45.62,45.63,45.62,45.63,18800.0,34.0857,34.0931,34.0857,34.0931,18800.0
2014-09-18 15:20:00,45.63,45.63,45.61,45.62,79500.0,34.0931,34.0931,34.0782,34.0857,79500.0
2014-09-18 15:25:00,45.62,45.63,45.61,45.63,23500.0,34.0857,34.0931,34.0782,34.0931,23500.0
2014-09-18 15:30:00,45.62,45.64,45.62,45.64,41800.0,34.0857,34.1006,34.0857,34.1006,41800.0
2014-09-18 15:35:00,45.64,45.64,45.63,45.64,28000.0,34.1006,34.1006,34.0931,34.1006,28000.0
2014-09-18 15:40:00,45.64,45.64,45.61,45.62,47400.0,34.1006,34.1006,34.0782,34.0857,47400.0
2014-09-18 15:45:00,45.61,45.63,45.61,45.63,36500.0,34.0782,34.0931,34.0782,34.0931,36500.0
2014-09-18 15:50:00,45.63,45.65,45.63,45.65,110300.0,34.0931,34.1081,34.0931,34.1081,110300.0
2014-09-18 15:55:00,45.65,45.65,45.61,45.63,750600.0,34.1081,34.1081,34.0782,34.0931,750600.0
2014-09-19 09:30:00,45.5,45.59,45.39,45.4,158100.0,34.2104,34.2781,34.1277,34.1352,158100.0
2014-09-19 09:35:00,45.41,45.44,45.41,45.43,37400.0,34.1427,34.1653,34.1427,34.1578,37400.0
2014-09-19 09:40:00,45.43,45.47,45.42,45.44,22500.0,34.1578,34.1878,34.1502,34.1653,22500.0
2014-09-19 09:45:00,45.44,45.49,45.44,45.48,12500.0,34.1653,34.2029,34.1653,34.1953,12500.0
2014-09-19 09:50:00,45.48,45.51,45.48,45.51,18400.0,34.1953,34.2179,34.1953,34.2179,18400.0
2014-09-19 09:55:00,45.5,45.5,45.46,45.47,32600.0,34.2104,34.2104,34.1803,34.1878,32600.0
2014-09-19 10:00:00,45.47,45.48,45.44,45.45,34600.0,34.1878,34.1953,34.1653,34.1728,34600.0
2014-09-19 10:05:00,45.45,45.46,45.43,45.45,19400.0,34.1728,34.1803,34.1578,34.1728,19400.0
2014-09-19 10:10:00,45.44,45.45,45.43,45.43,29200.0,34.1653,34.1728,34.1578,34.1578,29200.0
2014-09-19 10:15:00,45.42,45.43,45.41,45.43,35300.0,34.1502,34.1578,34.1427,34.1578,35300.0
2014-09-19 10:20:00,45.43,45.43,45.42,45.43,12300.0,34.1578,34.1578,34.1502,34.1578,12300.0
2014-09-19 10:25:00,45.43,45.44,45.41,45.41,14400.0,34.1578,34.1653,34.1427,34.1427,14400.0
2014-09-19 10:30:00,45.4,45.41,45.4,45.41,52000.0,34.1352,34.1427,34.1352,34.1427,52000.0
2014-09-19 10:35:00,45.41,45.42,45.39,45.39,71200.0,34.1427,34.1502,34.1277,34.1277,71200.0
2014-09-19 10:40:00,45.39,45.4,45.38,45.39,167600.0,34.1277,34.1352,34.1202,34.1277,167600.0
2014-09-19 10:45:00,45.38,45.4,45.37,45.4,12600.0,34.1202,34.1352,34.1126,34.1352,12600.0
2014-09-19 10:50:00,45.4,45.41,45.39,45.41,23100.0,34.1352,34.1427,34.1277,34.1427,23100.0
2014-09-19 10:55:00,45.41,45.41,45.39,45.4,28900.0,34.1427,34.1427,34.1277,34.1352,28900.0
2014-09-19 11:00:00,45.4,45.42,45.39,45.41,13000.0,34.1352,34.1502,34.1277,34.1427,13000.0
2014-09-19 11:05:00,45.41,45.45,45.41,45.43,42800.0,34.1427,34.1728,34.1427,34.1578,42800.0
2014-09-19 11:10:00,45.44,45.44,45.43,45.44,2000.0,34.1653,34.1653,34.1578,34.1653,2000.0
2014-09-19 11:15:00,45.44,45.47,45.44,45.46,20000.0,34.1653,34.1878,34.1653,34.1803,20000.0
2014-09-19 11:20:00,45.47,45.48,45.47,45.47,11100.0,34.1878,34.1953,34.1878,34.1878,11100.0
2014-09-19 11:25:00,45.47,45.47,45.46,45.46,14500.0,34.1878,34.1878,34.1803,34.1803,14500.0
2014-09-19 11:30:00,45.46,45.47,45.45,45.46,22400.0,34.1803,34.1878,34.1728,34.1803,22400.0
2014-09-19 11:35:00,45.46,45.46,45.45,45.46,14800.0,34.1803,34.1803,34.1728,34.1803,14800.0
2014-09-19 11:40:00,45.47,45.5,45.47,45.49,31900.0,34.1878,34.2104,34.1878,34.2029,31900.0
2014-09-19 11:45:00,45.49,45.49,45.48,45.49,18100.0,34.2029,34.2029,34.1953,34.2029,18100.0
2014-09-19 11:50:00,45.49,45.49,45.47,45.48,29800.0,34.2029,34.2029,34.1878,34.1953,29800.0
2014-09-19 11:55:00,45.48,45.5,45.48,45.48,33200.0,34.1953,34.2104,34.1953,34.1953,33200.0
2014-09-19 12:00:00,45.48,45.49,45.45,45.46,124000.0,34.1953,34.2029,34.1728,34.1803,124000.0
2014-09-19 12:05:00,45.46,45.46,45.43,45.46,71200.0,34.1803,34.1803,34.1578,34.1803,71200.0
2014-09-19 12:10:00,45.46,45.47,45.46,45.46,3400.0,34.1803,34.1878,34.1803,34.1803,3400.0
2014-09-19 12:15:00,45.46,45.47,45.45,45.46,42000.0,34.1803,34.1878,34.1728,34.1803,42000.0
2014-09-19 12:20:00,45.45,45.48,45.45,45.46,38700.0,34.1728,34.1953,34.1728,34.1803,38700.0
2014-09-19 12:25:00,45.47,45.48,45.46,45.48,23500.0,34.1878,34.1953,34.1803,34.1953,23500.0
2014-09-19 12:30:00,45.48,45.48,45.46,45.48,9900.0,34.1953,34.1953,34.1803,34.1953,9900.0
2014-09-19 12:35:00,45.49,45.51,45.49,45.49,24000.0,34.2029,34.2179,34.2029,34.2029,24000.0
2014-09-19 12:40:00,45.5,45.5,45.47,45.48,6800.0,34.2104,34.2104,34.1878,34.1953,6800.0
2014-09-19 12:45:00,45.48,45.5,45.48,45.5,25900.0,34.1953,34.2104,34.1953,34.2104,25900.0
2014-09-19 12:50:00,45.5,45.5,45.47,45.48,16300.0,34.2104,34.2104,34.1878,34.1953,16300.0
2014-09-19 12:55:00,45.49,45.49,45.48,45.49,18800.0,34.2029,34.2029,34.1953,34.2029,18800.0
2014-09-19 13:00:00,45.5,45.51,45.48,45.49,190400.0,34.2104,34.2179,34.1953,34.2029,190400.0
2014-09-19 13:05:00,45.49,45.51,45.49,45.5,34800.0,34.2029,34.2179,34.2029,34.2104,34800.0
2014-09-19 13:10:00,45.5,45.5,45.46,45.48,220900.0,34.2104,34.2104,34.1803,34.1953,220900.0
2014-09-19 13:15:00,45.48,45.48,45.46,45.47,40500.0,34.1953,34.1953,34.1803,34.1878,40500.0
2014-09-19 13:20:00,45.48,45.5,45.47,45.5,14100.0,34.1953,34.2104,34.1878,34.2104,14100.0
2014-09-19 13:25:00,45.5,45.5,45.48,45.48,4700.0,34.2104,34.2104,34.1953,34.1953,4700.0
2014-09-19 13:30:00,45.49,45.49,45.47,45.47,93300.0,34.2029,34.2029,34.1878,34.1878,93300.0
2014-09-19 13:35:00,45.47,45.48,45.45,45.46,14000.0,34.1878,34.1953,34.1728,34.1803,14000.0
2014-09-19 13:40:00,45.46,45.46,45.44,45.45,14700.0,34.1803,34.1803,34.1653,34.1728,14700.0
2014-09-19 13:45:00,45.45,45.48,45.44,45.48,11500.0,34.1728,34.1953,34.1653,34.1953,11500.0
2014-09-19 13:50:00,45.47,45.5,45.47,45.5,34700.0,34.1878,34.2104,34.1878,34.2104,34700.0
2014-09-19 13:55:00,45.49,45.5,45.47,45.48,101800.0,34.2029,34.2104,34.1878,34.1953,101800.0
2014-09-19 14:00:00,45.48,45.49,45.48,45.49,103900.0,34.1953,34.2029,34.1953,34.2029,103900.0
2014-09-19 14:05:00,45.48,45.49,45.47,45.48,41700.0,34.1953,34.2029,34.1878,34.1953,41700.0
2014-09-19 14:10:00,45.47,45.48,45.45,45.47,114500.0,34.1878,34.1953,34.1728,34.1878,114500.0
2014-09-19 14:15:00,45.46,45.47,45.46,45.47,10200.0,34.1803,34.1878,34.1803,34.1878,10200.0
2014-09-19 14:20:00,45.47,45.49,45.47,45.47,18100.0,34.1878,34.2029,34.1878,34.1878,18100.0
2014-09-19 14:25:00,45.47,45.49,45.47,45.48,16400.0,34.1878,34.2029,34.1878,34.1953,16400.0
2014-09-19 14:30:00,45.48,45.48,45.46,45.47,33700.0,34.1953,34.1953,34.1803,34.1878,33700.0
2014-09-19 14:35:00,45.46,45.49,45.46,45.49,20000.0,34.1803,34.2029,34.1803,34.2029,20000.0
2014-09-19 14:40:00,45.49,45.5,45.48,45.5,21800.0,34.2029,34.2104,34.1953,34.2104,21800.0
2014-09-19 14:45:00,45.49,45.5,45.48,45.5,68300.0,34.2029,34.2104,34.1953,34.2104,68300.0
2014-09-19 14:50:00,45.49,45.5,45.48,45.48,7700.0,34.2029,34.2104,34.1953,34.1953,7700.0
2014-09-19 14:55:00,45.49,45.51,45.48,45.51,15500.0,34.2029,34.2179,34.1953,34.2179,15500.0
2014-09-19 15:00:00,45.51,45.52,45.51,45.52,7900.0,34.2179,34.2254,34.2179,34.2254,7900.0
2014-09-19 15:05:00,45.51,45.52,45.49,45.52,33900.0,34.2179,34.2254,34.2029,34.2254,33900.0
2014-09-19 15:10:00,45.51,45.53,45.51,45.52,29700.0,34.2179,34.2329,34.2179,34.2254,29700.0
2014-09-19 15:15:00,45.52,45.53,45.51,45.52,70500.0,34.2254,34.2329,34.2179,34.2254,70500.0
2014-09-19 15:20:00,45.52,45.52,45.5,45.51,53200.0,34.2254,34.2254,34.2104,34.2179,53200.0
2014-09-19 15:25:00,45.51,45.51,45.5,45.5,45100.0,34.2179,34.2179,34.2104,34.2104,45100.0
2014-09-19 15:30:00,45.5,45.52,45.49,45.52,96800.0,34.2104,34.2254,34.2029,34.2254,96800.0
2014-09-19 15:35:00,45.52,45.52,45.51,45.52,49000.0,34.2254,34.2254,34.2179,34.2254,49000.0
2014-09-19 15:40:00,45.51,45.53,45.5,45.53,144500.0,34.2179,34.2329,34.2104,34.2329,144500.0
2014-09-19 15:45:00,45.52,45.53,45.52,45.52,96800.0,34.2254,34.2329,34.2254,34.2254,96800.0
2014-09-19 15:50:00,45.53,45.53,45.51,45.52,249800.0,34.2329,34.2329,34.2179,34.2254,249800.0
2014-09-19 15:55:00,45.52,45.52,45.41,45.43,978800.0,34.2254,34.2254,34.1427,34.1578,978800.0
2014-09-22 09:30:00,45.4,45.41,45.33,45.4,87800.0,34.1352,34.1427,34.0826,34.1352,87800.0
2014-09-22 09:35:00,45.39,45.41,45.38,45.4,85400.0,34.1277,34.1427,34.1202,34.1352,85400.0
2014-09-22 09:40:00,45.39,45.4,45.36,45.39,105300.0,34.1277,34.1352,34.1051,34.1277,105300.0
2014-09-22 09:45:00,45.39,45.44,45.39,45.43,97300.0,34.1277,34.1653,34.1277,34.1578,97300.0
2014-09-22 09:50:00,45.42,45.43,45.41,45.41,34000.0,34.1502,34.1578,34.1427,34.1427,34000.0
2014-09-22 09:55:00,45.4,45.41,45.38,45.4,94200.0,34.1352,34.1427,34.1202,34.1352,94200.0
2014-09-22 10:00:00,45.39,45.42,45.37,45.41,45800.0,34.1277,34.1502,34.1126,34.1427,45800.0
2014-09-22 10:05:00,45.41,45.47,45.4,45.46,177200.0,34.1427,34.1878,34.1352,34.1803,177200.0
2014-09-22 10:10:00,45.46,45.47,45.45,45.45,52300.0,34.1803,34.1878,34.1728,34.1728,52300.0
2014-09-22 10:15:00,45.45,45.45,45.4,45.42,107800.0,34.1728,34.1728,34.1352,34.1502,107800.0
2014-09-22 10:20:00,45.42,45.43,45.4,45.42,61200.0,34.1502,34.1578,34.1352,34.1502,61200.0
2014-09-22 10:25:00,45.42,45.43,45.4,45.42,59000.0,34.1502,34.1578,34.1352,34.1502,59000.0
2014-09-22 10:30:00,45.42,45.42,45.36,45.4,38700.0,34.1502,34.1502,34.1051,34.1352,38700.0
2014-09-22 10:35:00,45.39,45.41,45.39,45.4,31200.0,34.1277,34.1427,34.1277,34.1352,31200.0
2014-09-22 10:40:00,45.39,45.39,45.38,45.39,36600.0,34.1277,34.1277,34.1202,34.1277,36600.0
2014-09-22 10:45:00,45.38,45.39,45.37,45.37,41700.0,34.1202,34.1277,34.1126,34.1126,41700.0
2014-09-22 10:50:00,45.37,45.37,45.35,45.36,15200.0,34.1126,34.1126,34.0976,34.1051,15200.0
2014-09-22 10:55:00,45.36,45.37,45.35,45.37,16900.0,34.1051,34.1126,34.0976,34.1126,16900.0
2014-09-22 11:00:00,45.37,45.39,45.35,45.38,11900.0,34.1126,34.1277,34.0976,34.1202,11900.0
2014-09-22 11:05:00,45.38,45.39,45.36,45.36,5700.0,34.1202,34.1277,34.1051,34.1051,5700.0
2014-09-22 11:10:00,45.35,45.36,45.33,45.33,7600.0,34.0976,34.1051,34.0826,34.0826,7600.0
2014-09-22 11:15:00,45.33,45.36,45.32,45.35,60400.0,34.0826,34.1051,34.075,34.0976,60400.0
2014-09-22 11:20:00,45.34,45.37,45.34,45.36,21300.0,34.0901,34.1126,34.0901,34.1051,21300.0
2014-09-22 11:25:00,45.36,45.36,45.34,45.34,19800.0,34.1051,34.1051,34.0901,34.0901,19800.0
2014-09-22 11:30:00,45.34,45.35,45.31,45.33,39900.0,34.0901,34.0976,34.0675,34.0826,39900.0
2014-09-22 11:35:00,45.33,45.33,45.3,45.31,15600.0,34.0826,34.0826,34.06,34.0675,15600.0
2014-09-22 11:40:00,45.3,45.32,45.3,45.3,24300.0,34.06,34.075,34.06,34.06,24300.0
2014-09-22 11:45:00,45.31,45.31,45.29,45.3,44900.0,34.0675,34.0675,34.0525,34.06,44900.0
2014-09-22 11:50:00,45.3,45.32,45.29,45.31,18400.0,34.06,34.075,34.0525,34.0675,18400.0
2014-09-22 11:55:00,45.31,45.31,45.3,45.31,15600.0,34.0675,34.0675,34.06,34.0675,15600.0
2014-09-22 12:00:00,45.31,45.32,45.3,45.32,34200.0,34.0675,34.075,34.06,34.075,34200.0
2014-09-22 12:05:00,45.32,45.33,45.31,45.32,17400.0,34.075,34.0826,34.0675,34.075,17400.0
2014-09-22 12:10:00,45.32,45.33,45.31,45.32,4900.0,34.075,34.0826,34.0675,34.075,4900.0
2014-09-22 12:15:00,45.32,45.34,45.32,45.34,19900.0,34.075,34.0901,34.075,34.0901,19900.0
2014-09-22 12:20:00,45.33,45.33,45.33,45.33,1400.0,34.0826,34.0826,34.0826,34.0826,1400.0
2014-09-22 12:25:00,45.32,45.33,45.31,45.33,9100.0,34.075,34.0826,34.0675,34.0826,9100.0
2014-09-22 12:30:00,45.33,45.36,45.32,45.34,1121400.0,34.0826,34.1051,34.075,34.0901,1121400.0
2014-09-22 12:35:00,45.35,45.38,45.35,45.38,325900.0,34.0976,34.1202,34.0976,34.1202,325900.0
2014-09-22 12:40:00,45.37,45.39,45.37,45.38,54400.0,34.1126,34.1277,34.1126,34.1202,54400.0
2014-09-22 12:45:00,45.37,45.38,45.37,45.38,41200.0,34.1126,34.1202,34.1126,34.1202,41200.0
2014-09-22 12:50:00,45.38,45.38,45.37,45.38,1300.0,34.1202,34.1202,34.1126,34.1202,1300.0
2014-09-22 12:55:00,45.38,45.38,45.35,45.36,28600.0,34.1202,34.1202,34.0976,34.1051,28600.0
2014-09-22 13:00:00,45.36,45.37,45.35,45.37,6600.0,34.1051,34.1126,34.0976,34.1126,6600.0
2014-09-22 13:05:00,45.37,45.38,45.36,45.37,71300.0,34.1126,34.1202,34.1051,34.1126,71300.0
2014-09-22 13:10:00,45.36,45.37,45.34,45.35,33700.0,34.1051,34.1126,34.0901,34.0976,33700.0
2014-09-22 13:15:00,45.35,45.37,45.34,45.36,56200.0,34.0976,34.1126,34.0901,34.1051,56200.0
2014-09-22 13:20:00,45.36,45.37,45.34,45.35,14700.0,34.1051,34.1126,34.0901,34.0976,14700.0
2014-09-22 13:25:00,45.35,45.38,45.34,45.38,24300.0,34.0976,34.1202,34.0901,34.1202,24300.0
2014-09-22 13:30:00,45.39,45.4,45.38,45.4,10600.0,34.1277,34.1352,34.1202,34.1352,10600.0
2014-09-22 13:35:00,45.39,45.4,45.38,45.38,24300.0,34.1277,34.1352,34.1202,34.1202,24300.0
2014-09-22 13:40:00,45.37,45.38,45.36,45.37,8400.0,34.1126,34.1202,34.1051,34.1126,8400.0
2014-09-22 13:45:00,45.36,45.39,45.36,45.39,5500.0,34.1051,34.1277,34.1051,34.1277,5500.0
2014-09-22 13:50:00,45.39,45.39,45.36,45.38,25000.0,34.1277,34.1277,34.1051,34.1202,25000.0
2014-09-22 13:55:00,45.38,45.38,45.34,45.36,14200.0,34.1202,34.1202,34.0901,34.1051,14200.0
2014-09-22 14:00:00,45.36,45.37,45.34,45.37,79100.0,34.1051,34.1126,34.0901,34.1126,79100.0
2014-09-22 14:05:00,45.37,45.37,45.35,45.36,80800.0,34.1126,34.1126,34.0976,34.1051,80800.0
2014-09-22 14:10:00,45.36,45.36,45.33,45.34,57600.0,34.1051,34.1051,34.0826,34.0901,57600.0
2014-09-22 14:15:00,45.33,45.34,45.32,45.33,22900.0,34.0826,34.0901,34.075,34.0826,22900.0
2014-09-22 14:20:00,45.33,45.34,45.31,45.31,32500.0,34.0826,34.0901,34.0675,34.0675,32500.0
2014-09-22 14:25:00,45.32,45.32,45.28,45.28,58800.0,34.075,34.075,34.045,34.045,58800.0
2014-09-22 14:30:00,45.28,45.3,45.28,45.29,19200.0,34.045,34.06,34.045,34.0525,19200.0
2014-09-22 14:35:00,45.29,45.3,45.28,45.3,17800.0,34.0525,34.06,34.045,34.06,17800.0
2014-09-22 14:40:00,45.3,45.31,45.28,45.29,53000.0,34.06,34.0675,34.045,34.0525,53000.0
2014-09-22 14:45:00,45.3,45.32,45.29,45.31,31000.0,34.06,34.075,34.0525,34.0675,31000.0
2014-09-22 14:50:00,45.3,45.32,45.3,45.31,49100.0,34.06,34.075,34.06,34.0675,49100.0
2014-09-22 14:55:00,45.31,45.33,45.3,45.31,37200.0,34.0675,34.0826,34.06,34.0675,37200.0
2014-09-22 15:00:00,45.31,45.33,45.31,45.31,11200.0,34.0675,34.0826,34.0675,34.0675,11200.0
2014-09-22 15:05:00,45.3,45.31,45.3,45.31,58100.0,34.06,34.0675,34.06,34.0675,58100.0
2014-09-22 15:10:00,45.31,45.32,45.29,45.3,9600.0,34.0675,34.075,34.0525,34.06,9600.0
2014-09-22 15:15:00,45.3,45.31,45.28,45.3,29100.0,34.06,34.0675,34.045,34.06,29100.0
2014-09-22 15:20:00,45.31,45.33,45.3,45.32,37900.0,34.0675,34.0826,34.06,34.075,37900.0
2014-09-22 15:25:00,45.31,45.32,45.3,45.32,28200.0,34.0675,34.075,34.06,34.075,28200.0
2014-09-22 15:30:00,45.31,45.32,45.3,45.32,49400.0,34.0675,34.075,34.06,34.075,49400.0
2014-09-22 15:35:00,45.31,45.33,45.31,45.33,24100.0,34.0675,34.0826,34.0675,34.0826,24100.0
2014-09-22 15:40:00,45.32,45.36,45.32,45.34,57300.0,34.075,34.1051,34.075,34.0901,57300.0
2014-09-22 15:45:00,45.34,45.35,45.33,45.34,205000.0,34.0901,34.0976,34.0826,34.0901,205000.0
2014-09-22 15:50:00,45.33,45.35,45.33,45.33,117400.0,34.0826,34.0976,34.0826,34.0826,117400.0
2014-09-22 15:55:00,45.34,45.36,45.33,45.36,355600.0,34.0901,34.1051,34.0826,34.1051,355600.0
2014-09-23 09:30:00,45.2,45.28,45.2,45.24,158100.0,33.9848,34.045,33.9848,34.0149,158100.0
2014-09-23 09:35:00,45.24,45.26,45.21,45.25,57500.0,34.0149,34.0299,33.9923,34.0224,57500.0
2014-09-23 09:40:00,45.26,45.27,45.25,45.26,38300.0,34.0299,34.0375,34.0224,34.0299,38300.0
2014-09-23 09:45:00,45.26,45.26,45.22,45.23,32200.0,34.0299,34.0299,33.9999,34.0074,32200.0
2014-09-23 09:50:00,45.23,45.24,45.19,45.19,4500.0,34.0074,34.0149,33.9773,33.9773,4500.0
2014-09-23 09:55:00,45.19,45.21,45.19,45.2,70900.0,33.9773,33.9923,33.9773,33.9848,70900.0
2014-09-23 10:00:00,45.21,45.23,45.2,45.22,19700.0,33.9923,34.0074,33.9848,33.9999,19700.0
2014-09-23 10:05:00,45.2,45.2,45.17,45.18,23000.0,33.9848,33.9848,33.9623,33.9698,23000.0
2014-09-23 10:10:00,45.18,45.18,45.16,45.18,26100.0,33.9698,33.9698,33.9547,33.9698,26100.0
2014-09-23 10:15:00,45.18,45.2,45.18,45.19,25300.0,33.9698,33.9848,33.9698,33.9773,25300.0
2014-09-23 10:20:00,45.18,45.23,45.18,45.22,41300.0,33.9698,34.0074,33.9698,33.9999,41300.0
2014-09-23 10:25:00,45.22,45.22,45.19,45.19,38700.0,33.9999,33.9999,33.9773,33.9773,38700.0
2014-09-23 10:30:00,45.19,45.2,45.17,45.17,27700.0,33.9773,33.9848,33.9623,33.9623,27700.0
2014-09-23 10:35:00,45.17,45.18,45.15,45.15,36700.0,33.9623,33.9698,33.9472,33.9472,36700.0
2014-09-23 10:40:00,45.16,45.18,45.15,45.16,17200.0,33.9547,33.9698,33.9472,33.9547,17200.0
2014-09-23 10:45:00,45.16,45.17,45.14,45.16,73900.0,33.9547,33.9623,33.9397,33.9547,73900.0
2014-09-23 10:50:00,45.17,45.19,45.16,45.18,69400.0,33.9623,33.9773,33.9547,33.9698,69400.0
2014-09-23 10:55:00,45.19,45.19,45.16,45.16,19800.0,33.9773,33.9773,33.9547,33.9547,19800.0
2014-09-23 11:00:00,45.16,45.17,45.14,45.15,61600.0,33.9547,33.9623,33.9397,33.9472,61600.0
2014-09-23 11:05:00,45.15,45.15,45.11,45.12,88800.0,33.9472,33.9472,33.9171,33.9247,88800.0
2014-09-23 11:10:00,45.11,45.11,45.07,45.09,59200.0,33.9171,33.9171,33.8871,33.9021,59200.0
2014-09-23 11:15:00,45.1,45.13,45.09,45.12,46100.0,33.9096,33.9322,33.9021,33.9247,46100.0
2014-09-23 11:20:00,45.12,45.2,45.12,45.19,1001300.0,33.9247,33.9848,33.9247,33.9773,1001300.0
2014-09-23 11:25:00,45.2,45.2,45.18,45.18,1631000.0,33.9848,33.9848,33.9698,33.9698,1631000.0
2014-09-23 11:30:00,45.18,45.21,45.18,45.18,162600.0,33.9698,33.9923,33.9698,33.9698,162600.0
2014-09-23 11:35:00,45.18,45.21,45.17,45.2,164300.0,33.9698,33.9923,33.9623,33.9848,164300.0
2014-09-23 11:40:00,45.19,45.2,45.19,45.2,13100.0,33.9773,33.9848,33.9773,33.9848,13100.0
2014-09-23 11:45:00,45.2,45.22,45.2,45.2,61800.0,33.9848,33.9999,33.9848,33.9848,61800.0
2014-09-23 11:50:00,45.19,45.2,45.18,45.19,6800.0,33.9773,33.9848,33.9698,33.9773,6800.0
2014-09-23 11:55:00,45.18,45.18,45.16,45.17,5200.0,33.9698,33.9698,33.9547,33.9623,5200.0
2014-09-23 12:00:00,45.16,45.19,45.16,45.17,10700.0,33.9547,33.9773,33.9547,33.9623,10700.0
2014-09-23 12:05:00,45.17,45.17,45.14,45.14,11500.0,33.9623,33.9623,33.9397,33.9397,11500.0
2014-09-23 12:10:00,45.15,45.15,45.13,45.13,22900.0,33.9472,33.9472,33.9322,33.9322,22900.0
2014-09-23 12:15:00,45.13,45.13,45.12,45.13,9500.0,33.9322,33.9322,33.9247,33.9322,9500.0
2014-09-23 12:20:00,45.13,45.13,45.1,45.1,8200.0,33.9322,33.9322,33.9096,33.9096,8200.0
2014-09-23 12:25:00,45.09,45.1,45.08,45.08,45000.0,33.9021,33.9096,33.8946,33.8946,45000.0
2014-09-23 12:30:00,45.09,45.09,45.07,45.08,13300.0,33.9021,33.9021,33.8871,33.8946,13300.0
2014-09-23 12:35:00,45.08,45.1,45.08,45.09,61100.0,33.8946,33.9096,33.8946,33.9021,61100.0
2014-09-23 12:40:00,45.09,45.11,45.08,45.09,20000.0,33.9021,33.9171,33.8946,33.9021,20000.0
2014-09-23 12:45:00,45.08,45.08,45.05,45.05,25700.0,33.8946,33.8946,33.872,33.872,25700.0
2014-09-23 12:50:00,45.05,45.06,45.04,45.05,21000.0,33.872,33.8796,33.8645,33.872,21000.0
2014-09-23 12:55:00,45.05,45.06,45.05,45.06,2200.0,33.872,33.8796,33.872,33.8796,2200.0
2014-09-23 13:00:00,45.05,45.07,45.04,45.07,24700.0,33.872,33.8871,33.8645,33.8871,24700.0
2014-09-23 13:05:00,45.06,45.07,45.04,45.04,96200.0,33.8796,33.8871,33.8645,33.8645,96200.0
2014-09-23 13:10:00,45.03,45.05,45.02,45.05,75500.0,33.857,33.872,33.8495,33.872,75500.0
2014-09-23 13:15:00,45.04,45.05,45.04,45.05,26200.0,33.8645,33.872,33.8645,33.872,26200.0
2014-09-23 13:20:00,45.05,45.07,45.04,45.05,15700.0,33.872,33.8871,33.8645,33.872,15700.0
2014-09-23 13:25:00,45.05,45.07,45.05,45.06,38800.0,33.872,33.8871,33.872,33.8796,38800.0
2014-09-23 13:30:00,45.07,45.09,45.06,45.08,16200.0,33.8871,33.9021,33.8796,33.8946,16200.0
2014-09-23 13:35:00,45.09,45.11,45.08,45.11,19200.0,33.9021,33.9171,33.8946,33.9171,19200.0
2014-09-23 13:40:00,45.11,45.11,45.1,45.11,37200.0,33.9171,33.9171,33.9096,33.9171,37200.0
2014-09-23 13:45:00,45.1,45.11,45.09,45.09,12100.0,33.9096,33.9171,33.9021,33.9021,12100.0
2014-09-23 13:50:00,45.09,45.1,45.08,45.08,15800.0,33.9021,33.9096,33.8946,33.8946,15800.0
2014-09-23 13:55:00,45.08,45.08,45.05,45.05,40500.0,33.8946,33.8946,33.872,33.872,40500.0
2014-09-23 14:00:00,45.06,45.08,45.04,45.06,35100.0,33.8796,33.8946,33.8645,33.8796,35100.0
2014-09-23 14:05:00,45.06,45.07,45.04,45.04,10000.0,33.8796,33.8871,33.8645,33.8645,10000.0
2014-09-23 14:10:00,45.05,45.06,45.04,45.04,19300.0,33.872,33.8796,33.8645,33.8645,19300.0
2014-09-23 14:15:00,45.04,45.05,45.03,45.04,25800.0,33.8645,33.872,33.857,33.8645,25800.0
2014-09-23 14:20:00,45.03,45.04,45.0,45.01,16400.0,33.857,33.8645,33.8344,33.842,16400.0
2014-09-23 14:25:00,45.01,45.02,45.0,45.01,159600.0,33.842,33.8495,33.8344,33.842,159600.0
2014-09-23 14:30:00,45.02,45.03,45.01,45.01,15500.0,33.8495,33.857,33.842,33.842,15500.0
2014-09-23 14:35:00,45.01,45.02,45.0,45.01,261000.0,33.842,33.8495,33.8344,33.842,261000.0
2014-09-23 14:40:00,45.01,45.01,44.98,44.98,6500.0,33.842,33.842,33.8194,33.8194,6500.0
2014-09-23 14:45:00,44.98,45.0,44.98,44.98,20600.0,33.8194,33.8344,33.8194,33.8194,20600.0
2014-09-23 14:50:00,44.98,45.01,44.98,44.99,23400.0,33.8194,33.842,33.8194,33.8269,23400.0
2014-09-23 14:55:00,44.98,45.02,44.98,45.02,134100.0,33.8194,33.8495,33.8194,33.8495,134100.0
2014-09-23 15:00:00,45.02,45.05,45.01,45.03,64900.0,33.8495,33.872,33.842,33.857,64900.0
2014-09-23 15:05:00,45.03,45.03,45.0,45.01,18600.0,33.857,33.857,33.8344,33.842,18600.0
2014-09-23 15:10:00,45.0,45.01,45.0,45.01,26300.0,33.8344,33.842,33.8344,33.842,26300.0
2014-09-23 15:15:00,45.02,45.02,45.0,45.0,52700.0,33.8495,33.8495,33.8344,33.8344,52700.0
2014-09-23 15:20:00,45.0,45.01,44.98,45.01,94100.0,33.8344,33.842,33.8194,33.842,94100.0
2014-09-23 15:25:00,45.01,45.04,45.01,45.04,108600.0,33.842,33.8645,33.842,33.8645,108600.0
2014-09-23 15:30:00,45.03,45.05,45.02,45.05,27900.0,33.857,33.872,33.8495,33.872,27900.0
2014-09-23 15:35:00,45.05,45.07,45.05,45.06,29600.0,33.872,33.8871,33.872,33.8796,29600.0
2014-09-23 15:40:00,45.06,45.08,45.06,45.06,32200.0,33.8796,33.8946,33.8796,33.8796,32200.0
2014-09-23 15:45:00,45.06,45.06,45.04,45.05,38000.0,33.8796,33.8796,33.8645,33.872,38000.0
2014-09-23 15:50:00,45.04,45.05,44.98,45.01,114200.0,33.8645,33.872,33.8194,33.842,114200.0
2014-09-23 15:55:00,45.01,45.02,44.96,44.97,312200.0,33.842,33.8495,33.8044,33.8119,312200.0
2014-09-24 09:30:00,44.94,45.13,44.94,45.13,112100.0,33.7893,33.9322,33.7893,33.9322,112100.0
2014-09-24 09:35:00,45.13,45.16,45.12,45.15,154800.0,33.9322,33.9547,33.9247,33.9472,154800.0
2014-09-24 09:40:00,45.14,45.18,45.14,45.17,57700.0,33.9397,33.9698,33.9397,33.9623,57700.0
2014-09-24 09:45:00,45.16,45.23,45.16,45.22,1959700.0,33.9547,34.0074,33.9547,33.9999,1959700.0
2014-09-24 09:50:00,45.21,45.33,45.21,45.33,1065700.0,33.9923,34.0826,33.9923,34.0826,1065700.0
2014-09-24 09:55:00,45.33,45.33,45.27,45.28,322200.0,34.0826,34.0826,34.0375,34.045,322200.0
2014-09-24 10:00:00,45.28,45.3,45.2,45.28,183700.0,34.045,34.06,33.9848,34.045,183700.0
2014-09-24 10:05:00,45.28,45.3,45.23,45.25,106300.0,34.045,34.06,34.0074,34.0224,106300.0
2014-09-24 10:10:00,45.25,45.27,45.22,45.26,103100.0,34.0224,34.0375,33.9999,34.0299,103100.0
2014-09-24 10:15:00,45.27,45.29,45.25,45.26,70100.0,34.0375,34.0525,34.0224,34.0299,70100.0
2014-09-24 10:20:00,45.26,45.27,45.23,45.26,77800.0,34.0299,34.0375,34.0074,34.0299,77800.0
2014-09-24 10:25:00,45.25,45.31,45.25,45.28,149800.0,34.0224,34.0675,34.0224,34.045,149800.0
2014-09-24 10:30:00,45.27,45.29,45.26,45.29,31300.0,34.0375,34.0525,34.0299,34.0525,31300.0
2014-09-24 10:35:00,45.3,45.33,45.28,45.32,84500.0,34.06,34.0826,34.045,34.075,84500.0
2014-09-24 10:40:00,45.32,45.33,45.31,45.32,63800.0,34.075,34.0826,34.0675,34.075,63800.0
2014-09-24 10:45:00,45.31,45.33,45.29,45.31,125200.0,34.0675,34.0826,34.0525,34.0675,125200.0
2014-09-24 10:50:00,45.32,45.32,45.29,45.29,235300.0,34.075,34.075,34.0525,34.0525,235300.0
2014-09-24 10:55:00,45.29,45.3,45.29,45.3,33600.0,34.0525,34.06,34.0525,34.06,33600.0
2014-09-24 11:00:00,45.3,45.33,45.3,45.33,13400.0,34.06,34.0826,34.06,34.0826,13400.0
2014-09-24 11:05:00,45.34,45.37,45.32,45.37,186500.0,34.0901,34.1126,34.075,34.1126,186500.0
2014-09-24 11:10:00,45.37,45.39,45.37,45.39,84900.0,34.1126,34.1277,34.1126,34.1277,84900.0
2014-09-24 11:15:00,45.39,45.4,45.38,45.39,137100.0,34.1277,34.1352,34.1202,34.1277,137100.0
2014-09-24 11:20:00,45.39,45.41,45.39,45.4,30800.0,34.1277,34.1427,34.1277,34.1352,30800.0
2014-09-24 11:25:00,45.4,45.44,45.39,45.43,98600.0,34.1352,34.1653,34.1277,34.1578,98600.0
2014-09-24 11:30:00,45.43,45.45,45.42,45.43,95600.0,34.1578,34.1728,34.1502,34.1578,95600.0
2014-09-24 11:35:00,45.43,45.46,45.43,45.45,44100.0,34.1578,34.1803,34.1578,34.1728,44100.0
2014-09-24 11:40:00,45.45,45.48,45.45,45.48,35600.0,34.1728,34.1953,34.1728,34.1953,35600.0
2014-09-24 11:45:00,45.48,45.48,45.46,45.47,24400.0,34.1953,34.1953,34.1803,34.1878,24400.0
2014-09-24 11:50:00,45.47,45.48,45.46,45.46,14800.0,34.1878,34.1953,34.1803,34.1803,14800.0
2014-09-24 11:55:00,45.46,45.48,45.46,45.46,91200.0,34.1803,34.1953,34.1803,34.1803,91200.0
2014-09-24 12:00:00,45.47,45.48,45.45,45.46,52700.0,34.1878,34.1953,34.1728,34.1803,52700.0
2014-09-24 12:05:00,45.46,45.47,45.44,45.44,10900.0,34.1803,34.1878,34.1653,34.1653,10900.0
2014-09-24 12:10:00,45.44,45.45,45.43,45.44,18500.0,34.1653,34.1728,34.1578,34.1653,18500.0
2014-09-24 12:15:00,45.44,45.45,45.43,45.44,12100.0,34.1653,34.1728,34.1578,34.1653,12100.0
2014-09-24 12:20:00,45.44,45.45,45.43,45.45,12600.0,34.1653,34.1728,34.1578,34.1728,12600.0
2014-09-24 12:25:00,45.45,45.48,45.44,45.47,16900.0,34.1728,34.1953,34.1653,34.1878,16900.0
2014-09-24 12:30:00,45.47,45.48,45.45,45.46,31700.0,34.1878,34.1953,34.1728,34.1803,31700.0
2014-09-24 12:35:00,45.46,45.47,45.45,45.46,13500.0,34.1803,34.1878,34.1728,34.1803,13500.0
2014-09-24 12:40:00,45.46,45.47,45.45,45.47,102500.0,34.1803,34.1878,34.1728,34.1878,102500.0
2014-09-24 12:45:00,45.48,45.48,45.46,45.46,65200.0,34.1953,34.1953,34.1803,34.1803,65200.0
2014-09-24 12:50:00,45.46,45.46,45.43,45.44,82500.0,34.1803,34.1803,34.1578,34.1653,82500.0
2014-09-24 12:55:00,45.44,45.45,45.43,45.44,22300.0,34.1653,34.1728,34.1578,34.1653,22300.0
2014-09-24 13:00:00,45.45,45.46,45.44,45.45,15400.0,34.1728,34.1803,34.1653,34.1728,15400.0
2014-09-24 13:05:00,45.45,45.45,45.42,45.44,17300.0,34.1728,34.1728,34.1502,34.1653,17300.0
2014-09-24 13:10:00,45.43,45.43,45.42,45.43,11700.0,34.1578,34.1578,34.1502,34.1578,11700.0
2014-09-24 13:15:00,45.44,45.45,45.43,45.44,16100.0,34.1653,34.1728,34.1578,34.1653,16100.0
2014-09-24 13:20:00,45.44,45.44,45.42,45.43,31200.0,34.1653,34.1653,34.1502,34.1578,31200.0
2014-09-24 13:25:00,45.43,45.44,45.42,45.44,49000.0,34.1578,34.1653,34.1502,34.1653,49000.0
2014-09-24 13:30:00,45.43,45.45,45.43,45.45,72400.0,34.1578,34.1728,34.1578,34.1728,72400.0
2014-09-24 13:35:00,45.44,45.46,45.44,45.45,14600.0,34.1653,34.1803,34.1653,34.1728,14600.0
2014-09-24 13:40:00,45.46,45.48,45.45,45.47,46800.0,34.1803,34.1953,34.1728,34.1878,46800.0
2014-09-24 13:45:00,45.48,45.48,45.46,45.47,13500.0,34.1953,34.1953,34.1803,34.1878,13500.0
2014-09-24 13:50:00,45.47,45.49,45.47,45.49,69200.0,34.1878,34.2029,34.1878,34.2029,69200.0
2014-09-24 13:55:00,45.48,45.49,45.46,45.46,122600.0,34.1953,34.2029,34.1803,34.1803,122600.0
2014-09-24 14:00:00,45.46,45.46,45.45,45.45,12100.0,34.1803,34.1803,34.1728,34.1728,12100.0
2014-09-24 14:05:00,45.45,45.47,45.45,45.46,101800.0,34.1728,34.1878,34.1728,34.1803,101800.0
2014-09-24 14:10:00,45.46,45.47,45.45,45.46,144800.0,34.1803,34.1878,34.1728,34.1803,144800.0
2014-09-24 14:15:00,45.47,45.48,45.46,45.46,42600.0,34.1878,34.1953,34.1803,34.1803,42600.0
2014-09-24 14:20:00,45.46,45.46,45.44,45.44,41900.0,34.1803,34.1803,34.1653,34.1653,41900.0
2014-09-24 14:25:00,45.45,45.51,45.45,45.49,119400.0,34.1728,34.2179,34.1728,34.2029,119400.0
2014-09-24 14:30:00,45.49,45.5,45.48,45.49,11500.0,34.2029,34.2104,34.1953,34.2029,11500.0
2014-09-24 14:35:00,45.49,45.5,45.49,45.49,24400.0,34.2029,34.2104,34.2029,34.2029,24400.0
2014-09-24 14:40:00,45.5,45.51,45.49,45.5,46900.0,34.2104,34.2179,34.2029,34.2104,46900.0
2014-09-24 14:45:00,45.5,45.53,45.5,45.52,83600.0,34.2104,34.2329,34.2104,34.2254,83600.0
2014-09-24 14:50:00,45.52,45.53,45.51,45.51,77700.0,34.2254,34.2329,34.2179,34.2179,77700.0
2014-09-24 14:55:00,45.51,45.52,45.5,45.52,108400.0,34.2179,34.2254,34.2104,34.2254,108400.0
2014-09-24 15:00:00,45.52,45.55,45.51,45.54,31800.0,34.2254,34.248,34.2179,34.2405,31800.0
2014-09-24 15:05:00,45.55,45.55,45.53,45.53,69200.0,34.248,34.248,34.2329,34.2329,69200.0
2014-09-24 15:10:00,45.54,45.54,45.52,45.53,104200.0,34.2405,34.2405,34.2254,34.2329,104200.0
2014-09-24 15:15:00,45.54,45.54,45.53,45.54,52400.0,34.2405,34.2405,34.2329,34.2405,52400.0
2014-09-24 15:20:00,45.55,45.55,45.53,45.54,21000.0,34.248,34.248,34.2329,34.2405,21000.0
2014-09-24 15:25:00,45.53,45.54,45.52,45.52,80500.0,34.2329,34.2405,34.2254,34.2254,80500.0
2014-09-24 15:30:00,45.52,45.54,45.52,45.52,113500.0,34.2254,34.2405,34.2254,34.2254,113500.0
2014-09-24 15:35:00,45.53,45.54,45.51,45.53,71300.0,34.2329,34.2405,34.2179,34.2329,71300.0
2014-09-24 15:40:00,45.53,45.54,45.52,45.53,169800.0,34.2329,34.2405,34.2254,34.2329,169800.0
2014-09-24 15:45:00,45.53,45.53,45.5,45.53,284700.0,34.2329,34.2329,34.2104,34.2329,284700.0
2014-09-24 15:50:00,45.53,45.54,45.52,45.53,601300.0,34.2329,34.2405,34.2254,34.2329,601300.0
2014-09-24 15:55:00,45.53,45.55,45.52,45.53,647700.0,34.2329,34.248,34.2254,34.2329,647700.0
2014-09-25 09:30:00,45.39,45.4,45.31,45.34,123900.0,34.1277,34.1352,34.0675,34.0901,123900.0
2014-09-25 09:35:00,45.34,45.36,45.32,45.36,44700.0,34.0901,34.1051,34.075,34.1051,44700.0
2014-09-25 09:40:00,45.35,45.35,45.31,45.31,35900.0,34.0976,34.0976,34.0675,34.0675,35900.0
2014-09-25 09:45:00,45.31,45.32,45.27,45.29,140900.0,34.0675,34.075,34.0375,34.0525,140900.0
2014-09-25 09:50:00,45.29,45.3,45.25,45.29,300300.0,34.0525,34.06,34.0224,34.0525,300300.0
2014-09-25 09:55:00,45.3,45.3,45.25,45.26,119200.0,34.06,34.06,34.0224,34.0299,119200.0
2014-09-25 10:00:00,45.25,45.28,45.25,45.28,1916200.0,34.0224,34.045,34.0224,34.045,1916200.0
2014-09-25 10:05:00,45.29,45.3,45.28,45.29,76100.0,34.0525,34.06,34.045,34.0525,76100.0
2014-09-25 10:10:00,45.29,45.3,45.25,45.28,188400.0,34.0525,34.06,34.0224,34.045,188400.0
2014-09-25 10:15:00,45.28,45.28,45.24,45.28,341300.0,34.045,34.045,34.0149,34.045,341300.0
2014-09-25 10:20:00,45.28,45.28,45.23,45.26,239000.0,34.045,34.045,34.0074,34.0299,239000.0
2014-09-25 10:25:00,45.27,45.28,45.25,45.25,338300.0,34.0375,34.045,34.0224,34.0224,338300.0
2014-09-25 10:30:00,45.25,45.25,45.19,45.23,276600.0,34.0224,34.0224,33.9773,34.0074,276600.0
2014-09-25 10:35:00,45.24,45.27,45.21,45.21,113000.0,34.0149,34.0375,33.9923,33.9923,113000.0
2014-09-25 10:40:00,45.21,45.21,45.15,45.16,63900.0,33.9923,33.9923,33.9472,33.9547,63900.0
2014-09-25 10:45:00,45.15,45.15,45.1,45.14,45200.0,33.9472,33.9472,33.9096,33.9397,45200.0
2014-09-25 10:50:00,45.14,45.17,45.14,45.16,70200.0,33.9397,33.9623,33.9397,33.9547,70200.0
2014-09-25 10:55:00,45.15,45.2,45.15,45.2,60400.0,33.9472,33.9848,33.9472,33.9848,60400.0
2014-09-25 11:00:00,45.19,45.19,45.16,45.16,117000.0,33.9773,33.9773,33.9547,33.9547,117000.0
2014-09-25 11:05:00,45.17,45.18,45.13,45.18,83300.0,33.9623,33.9698,33.9322,33.9698,83300.0
2014-09-25 11:10:00,45.17,45.17,45.14,45.14,29800.0,33.9623,33.9623,33.9397,33.9397,29800.0
2014-09-25 11:15:00,45.14,45.14,45.11,45.12,88700.0,33.9397,33.9397,33.9171,33.9247,88700.0
2014-09-25 11:20:00,45.11,45.14,45.1,45.14,63900.0,33.9171,33.9397,33.9096,33.9397,63900.0
2014-09-25 11:25:00,45.14,45.18,45.13,45.17,59700.0,33.9397,33.9698,33.9322,33.9623,59700.0
2014-09-25 11:30:00,45.17,45.17,45.11,45.13,62800.0,33.9623,33.9623,33.9171,33.9322,62800.0
2014-09-25 11:35:00,45.12,45.15,45.12,45.12,49900.0,33.9247,33.9472,33.9247,33.9247,49900.0
2014-09-25 11:40:00,45.12,45.12,45.09,45.09,34000.0,33.9247,33.9247,33.9021,33.9021,34000.0
2014-09-25 11:45:00,45.1,45.1,45.06,45.06,165400.0,33.9096,33.9096,33.8796,33.8796,165400.0
2014-09-25 11:50:00,45.06,45.08,45.06,45.08,56000.0,33.8796,33.8946,33.8796,33.8946,56000.0
2014-09-25 11:55:00,45.09,45.09,45.06,45.07,14600.0,33.9021,33.9021,33.8796,33.8871,14600.0
2014-09-25 12:00:00,45.07,45.08,45.07,45.08,5400.0,33.8871,33.8946,33.8871,33.8946,5400.0
2014-09-25 12:05:00,45.08,45.1,45.08,45.08,72400.0,33.8946,33.9096,33.8946,33.8946,72400.0
2014-09-25 12:10:00,45.09,45.09,45.07,45.09,11200.0,33.9021,33.9021,33.8871,33.9021,11200.0
2014-09-25 12:15:00,45.08,45.09,45.07,45.07,37000.0,33.8946,33.9021,33.8871,33.8871,37000.0
2014-09-25 12:20:00,45.07,45.07,45.04,45.06,60300.0,33.8871,33.8871,33.8645,33.8796,60300.0
2014-09-25 12:25:00,45.05,45.05,45.01,45.01,87300.0,33.872,33.872,33.842,33.842,87300.0
2014-09-25 12:30:00,45.0,45.03,44.99,45.02,42700.0,33.8344,33.857,33.8269,33.8495,42700.0
2014-09-25 12:35:00,45.02,45.05,45.02,45.05,42300.0,33.8495,33.872,33.8495,33.872,42300.0
2014-09-25 12:40:00,45.05,45.06,45.03,45.04,21600.0,33.872,33.8796,33.857,33.8645,21600.0
2014-09-25 12:45:00,45.03,45.05,45.03,45.03,18800.0,33.857,33.872,33.857,33.857,18800.0
2014-09-25 12:50:00,45.03,45.04,45.01,45.03,21100.0,33.857,33.8645,33.842,33.857,21100.0
2014-09-25 12:55:00,45.03,45.03,45.01,45.02,6300.0,33.857,33.857,33.842,33.8495,6300.0
2014-09-25 13:00:00,45.02,45.03,44.97,44.97,19800.0,33.8495,33.857,33.8119,33.8119,19800.0
2014-09-25 13:05:00,44.97,44.99,44.97,44.98,140300.0,33.8119,33.8269,33.8119,33.8194,140300.0
2014-09-25 13:10:00,44.98,45.0,44.98,45.0,32500.0,33.8194,33.8344,33.8194,33.8344,32500.0
2014-09-25 13:15:00,44.99,45.03,44.99,45.03,20100.0,33.8269,33.857,33.8269,33.857,20100.0
2014-09-25 13:20:00,45.03,45.04,45.0,45.0,64100.0,33.857,33.8645,33.8344,33.8344,64100.0
2014-09-25 13:25:00,45.01,45.03,45.0,45.03,42800.0,33.842,33.857,33.8344,33.857,42800.0
2014-09-25 13:30:00,45.02,45.03,45.01,45.01,13000.0,33.8495,33.857,33.842,33.842,13000.0
2014-09-25 13:35:00,45.02,45.02,45.0,45.01,285600.0,33.8495,33.8495,33.8344,33.842,285600.0
2014-09-25 13:40:00,45.01,45.01,44.99,45.0,29100.0,33.842,33.842,33.8269,33.8344,29100.0
2014-09-25 13:45:00,45.0,45.0,44.96,44.97,212100.0,33.8344,33.8344,33.8044,33.8119,212100.0
2014-09-25 13:50:00,44.97,44.98,44.93,44.93,218700.0,33.8119,33.8194,33.7818,33.7818,218700.0
2014-09-25 13:55:00,44.93,44.97,44.93,44.95,60600.0,33.7818,33.8119,33.7818,33.7968,60600.0
2014-09-25 14:00:00,44.95,44.96,44.93,44.96,16300.0,33.7968,33.8044,33.7818,33.8044,16300.0
2014-09-25 14:05:00,44.96,45.0,44.96,44.99,18800.0,33.8044,33.8344,33.8044,33.8269,18800.0
2014-09-25 14:10:00,44.99,45.0,44.97,44.99,104300.0,33.8269,33.8344,33.8119,33.8269,104300.0
2014-09-25 14:15:00,44.99,45.01,44.97,45.0,67200.0,33.8269,33.842,33.8119,33.8344,67200.0
2014-09-25 14:20:00,44.99,45.01,44.99,45.0,11100.0,33.8269,33.842,33.8269,33.8344,11100.0
2014-09-25 14:25:00,44.99,44.99,44.98,44.99,12900.0,33.8269,33.8269,33.8194,33.8269,12900.0
2014-09-25 14:30:00,44.99,45.0,44.98,45.0,107500.0,33.8269,33.8344,33.8194,33.8344,107500.0
2014-09-25 14:35:00,44.99,45.02,44.99,45.02,57300.0,33.8269,33.8495,33.8269,33.8495,57300.0
2014-09-25 14:40:00,45.02,45.04,45.02,45.03,104300.0,33.8495,33.8645,33.8495,33.857,104300.0
2014-09-25 14:45:00,45.04,45.09,45.04,45.08,24500.0,33.8645,33.9021,33.8645,33.8946,24500.0
2014-09-25 14:50:00,45.07,45.09,45.06,45.08,18700.0,33.8871,33.9021,33.8796,33.8946,18700.0
2014-09-25 14:55:00,45.08,45.08,45.05,45.06,19200.0,33.8946,33.8946,33.872,33.8796,19200.0
2014-09-25 15:00:00,45.06,45.07,45.03,45.05,194000.0,33.8796,33.8871,33.857,33.872,194000.0
2014-09-25 15:05:00,45.05,45.07,45.04,45.06,105600.0,33.872,33.8871,33.8645,33.8796,105600.0
2014-09-25 15:10:00,45.06,45.06,45.03,45.04,31400.0,33.8796,33.8796,33.857,33.8645,31400.0
2014-09-25 15:15:00,45.04,45.06,45.03,45.05,36400.0,33.8645,33.8796,33.857,33.872,36400.0
2014-09-25 15:20:00,45.04,45.05,45.0,45.01,228300.0,33.8645,33.872,33.8344,33.842,228300.0
2014-09-25 15:25:00,45.0,45.01,44.99,45.0,36300.0,33.8344,33.842,33.8269,33.8344,36300.0
2014-09-25 15:30:00,45.0,45.04,45.0,45.03,35500.0,33.8344,33.8645,33.8344,33.857,35500.0
2014-09-25 15:35:00,45.04,45.08,45.03,45.07,51500.0,33.8645,33.8946,33.857,33.8871,51500.0
2014-09-25 15:40:00,45.07,45.1,45.05,45.09,98100.0,33.8871,33.9096,33.872,33.9021,98100.0
2014-09-25 15:45:00,45.08,45.08,45.04,45.07,190200.0,33.8946,33.8946,33.8645,33.8871,190200.0
2014-09-25 15:50:00,45.07,45.07,45.03,45.03,176300.0,33.8871,33.8871,33.857,33.857,176300.0
2014-09-25 15:55:00,45.03,45.03,44.94,44.94,287600.0,33.857,33.857,33.7893,33.7893,287600.0
2014-09-26 09:30:00,45.03,45.15,44.89,45.0,121400.0,33.857,33.9472,33.7517,33.8344,121400.0
2014-09-26 09:35:00,45.0,45.01,44.94,44.94,114700.0,33.8344,33.842,33.7893,33.7893,114700.0
2014-09-26 09:40:00,44.94,44.94,44.83,44.84,198000.0,33.7893,33.7893,33.7066,33.7141,198000.0
2014-09-26 09:45:00,44.85,44.9,44.84,44.9,63800.0,33.7217,33.7593,33.7141,33.7593,63800.0
2014-09-26 09:50:00,44.9,44.95,44.9,44.9,46500.0,33.7593,33.7968,33.7593,33.7593,46500.0
2014-09-26 09:55:00,44.9,44.91,44.83,44.9,68200.0,33.7593,33.7668,33.7066,33.7593,68200.0
2014-09-26 10:00:00,44.9,45.02,44.9,45.02,61500.0,33.7593,33.8495,33.7593,33.8495,61500.0
2014-09-26 10:05:00,45.01,45.02,44.97,44.97,28200.0,33.842,33.8495,33.8119,33.8119,28200.0
2014-09-26 10:10:00,44.97,44.97,44.92,44.93,17500.0,33.8119,33.8119,33.7743,33.7818,17500.0
2014-09-26 10:15:00,44.92,44.93,44.91,44.93,8700.0,33.7743,33.7818,33.7668,33.7818,8700.0
2014-09-26 10:20:00,44.94,44.95,44.94,44.94,22400.0,33.7893,33.7968,33.7893,33.7893,22400.0
2014-09-26 10:25:00,44.94,44.97,44.91,44.91,28500.0,33.7893,33.8119,33.7668,33.7668,28500.0
2014-09-26 10:30:00,44.92,44.95,44.87,44.94,36300.0,33.7743,33.7968,33.7367,33.7893,36300.0
2014-09-26 10:35:00,44.94,44.95,44.9,44.9,58900.0,33.7893,33.7968,33.7593,33.7593,58900.0
2014-09-26 10:40:00,44.9,44.92,44.88,44.89,22000.0,33.7593,33.7743,33.7442,33.7517,22000.0
2014-09-26 10:45:00,44.89,44.89,44.85,44.85,16900.0,33.7517,33.7517,33.7217,33.7217,16900.0
2014-09-26 10:50:00,44.85,44.86,44.84,44.84,82500.0,33.7217,33.7292,33.7141,33.7141,82500.0
2014-09-26 10:55:00,44.84,44.89,44.84,44.89,18100.0,33.7141,33.7517,33.7141,33.7517,18100.0
2014-09-26 11:00:00,44.9,44.93,44.9,44.91,16000.0,33.7593,33.7818,33.7593,33.7668,16000.0
2014-09-26 11:05:00,44.91,44.91,44.9,44.9,17100.0,33.7668,33.7668,33.7593,33.7593,17100.0
2014-09-26 11:10:00,44.9,44.91,44.87,44.88,20000.0,33.7593,33.7668,33.7367,33.7442,20000.0
2014-09-26 11:15:00,44.88,44.89,44.87,44.87,15900.0,33.7442,33.7517,33.7367,33.7367,15900.0
2014-09-26 11:20:00,44.86,44.86,44.82,44.83,44500.0,33.7292,33.7292,33.6991,33.7066,44500.0
2014-09-26 11:25:00,44.84,44.85,44.81,44.82,80900.0,33.7141,33.7217,33.6916,33.6991,80900.0
2014-09-26 11:30:00,44.82,44.82,44.79,44.79,91000.0,33.6991,33.6991,33.6765,33.6765,91000.0
2014-09-26 11:35:00,44.79,44.8,44.77,44.78,88800.0,33.6765,33.6841,33.6615,33.669,88800.0
2014-09-26 11:40:00,44.78,44.79,44.77,44.79,81500.0,33.669,33.6765,33.6615,33.6765,81500.0
2014-09-26 11:45:00,44.79,44.8,44.77,44.79,15900.0,33.6765,33.6841,33.6615,33.6765,15900.0
2014-09-26 11:50:00,44.8,44.81,44.79,44.79,10300.0,33.6841,33.6916,33.6765,33.6765,10300.0
2014-09-26 11:55:00,44.79,44.81,44.79,44.8,6900.0,33.6765,33.6916,33.6765,33.6841,6900.0
2014-09-26 12:00:00,44.81,44.82,44.8,44.82,14100.0,33.6916,33.6991,33.6841,33.6991,14100.0
2014-09-26 12:05:00,44.82,44.83,44.82,44.82,16100.0,33.6991,33.7066,33.6991,33.6991,16100.0
2014-09-26 12:10:00,44.83,44.85,44.83,44.85,26300.0,33.7066,33.7217,33.7066,33.7217,26300.0
2014-09-26 12:15:00,44.84,44.86,44.83,44.85,22800.0,33.7141,33.7292,33.7066,33.7217,22800.0
2014-09-26 12:20:00,44.86,44.87,44.85,44.87,46000.0,33.7292,33.7367,33.7217,33.7367,46000.0
2014-09-26 12:25:00,44.86,44.87,44.86,44.86,6800.0,33.7292,33.7367,33.7292,33.7292,6800.0
2014-09-26 12:30:00,44.87,44.88,44.86,44.86,20100.0,33.7367,33.7442,33.7292,33.7292,20100.0
2014-09-26 12:35:00,44.86,44.86,44.83,44.85,8400.0,33.7292,33.7292,33.7066,33.7217,8400.0
2014-09-26 12:40:00,44.84,44.85,44.84,44.84,2800.0,33.7141,33.7217,33.7141,33.7141,2800.0
2014-09-26 12:45:00,44.84,44.85,44.84,44.85,3500.0,33.7141,33.7217,33.7141,33.7217,3500.0
2014-09-26 12:50:00,44.85,44.86,44.84,44.86,12200.0,33.7217,33.7292,33.7141,33.7292,12200.0
2014-09-26 12:55:00,44.86,44.86,44.83,44.84,56100.0,33.7292,33.7292,33.7066,33.7141,56100.0
2014-09-26 13:00:00,44.84,44.85,44.84,44.84,2900.0,33.7141,33.7217,33.7141,33.7141,2900.0
2014-09-26 13:05:00,44.84,44.87,44.84,44.87,16600.0,33.7141,33.7367,33.7141,33.7367,16600.0
2014-09-26 13:10:00,44.87,44.89,44.87,44.89,11900.0,33.7367,33.7517,33.7367,33.7517,11900.0
2014-09-26 13:15:00,44.89,44.93,44.89,44.93,12000.0,33.7517,33.7818,33.7517,33.7818,12000.0
2014-09-26 13:20:00,44.93,44.94,44.91,44.94,36000.0,33.7818,33.7893,33.7668,33.7893,36000.0
2014-09-26 13:25:00,44.93,44.94,44.92,44.92,5300.0,33.7818,33.7893,33.7743,33.7743,5300.0
2014-09-26 13:30:00,44.92,44.93,44.92,44.92,71500.0,33.7743,33.7818,33.7743,33.7743,71500.0
2014-09-26 13:35:00,44.93,44.93,44.91,44.92,31300.0,33.7818,33.7818,33.7668,33.7743,31300.0
2014-09-26 13:40:00,44.93,44.93,44.92,44.92,6400.0,33.7818,33.7818,33.7743,33.7743,6400.0
2014-09-26 13:45:00,44.92,44.94,44.92,44.94,11700.0,33.7743,33.7893,33.7743,33.7893,11700.0
2014-09-26 13:50:00,44.94,44.95,44.93,44.95,15900.0,33.7893,33.7968,33.7818,33.7968,15900.0
2014-09-26 13:55:00,44.95,44.97,44.94,44.97,45800.0,33.7968,33.8119,33.7893,33.8119,45800.0
2014-09-26 14:00:00,44.97,45.02,44.96,45.01,58300.0,33.8119,33.8495,33.8044,33.842,58300.0
2014-09-26 14:05:00,45.01,45.05,45.01,45.05,30800.0,33.842,33.872,33.842,33.872,30800.0
2014-09-26 14:10:00,45.06,45.07,45.05,45.06,40400.0,33.8796,33.8871,33.872,33.8796,40400.0
2014-09-26 14:15:00,45.05,45.14,45.05,45.13,43200.0,33.872,33.9397,33.872,33.9322,43200.0
2014-09-26 14:20:00,45.14,45.14,45.11,45.12,19600.0,33.9397,33.9397,33.9171,33.9247,19600.0
2014-09-26 14:25:00,45.12,45.13,45.1,45.11,49200.0,33.9247,33.9322,33.9096,33.9171,49200.0
2014-09-26 14:30:00,45.11,45.13,45.1,45.12,44600.0,33.9171,33.9322,33.9096,33.9247,44600.0
2014-09-26 14:35:00,45.12,45.18,45.12,45.18,40500.0,33.9247,33.9698,33.9247,33.9698,40500.0
2014-09-26 14:40:00,45.18,45.19,45.16,45.17,66800.0,33.9698,33.9773,33.9547,33.9623,66800.0
2014-09-26 14:45:00,45.17,45.19,45.16,45.18,37400.0,33.9623,33.9773,33.9547,33.9698,37400.0
2014-09-26 14:50:00,45.18,45.18,45.16,45.16,261300.0,33.9698,33.9698,33.9547,33.9547,261300.0
2014-09-26 14:55:00,45.16,45.16,45.13,45.14,86900.0,33.9547,33.9547,33.9322,33.9397,86900.0
2014-09-26 15:00:00,45.14,45.14,45.13,45.13,41200.0,33.9397,33.9397,33.9322,33.9322,41200.0
2014-09-26 15:05:00,45.13,45.16,45.13,45.16,40600.0,33.9322,33.9547,33.9322,33.9547,40600.0
2014-09-26 15:10:00,45.16,45.17,45.15,45.16,92900.0,33.9547,33.9623,33.9472,33.9547,92900.0
2014-09-26 15:15:00,45.16,45.16,45.11,45.11,31700.0,33.9547,33.9547,33.9171,33.9171,31700.0
2014-09-26 15:20:00,45.11,45.13,45.1,45.12,122400.0,33.9171,33.9322,33.9096,33.9247,122400.0
2014-09-26 15:25:00,45.11,45.12,45.09,45.11,59300.0,33.9171,33.9247,33.9021,33.9171,59300.0
2014-09-26 15:30:00,45.12,45.13,45.08,45.09,28000.0,33.9247,33.9322,33.8946,33.9021,28000.0
2014-09-26 15:35:00,45.09,45.11,45.09,45.1,87300.0,33.9021,33.9171,33.9021,33.9096,87300.0
2014-09-26 15:40:00,45.1,45.11,45.08,45.09,60800.0,33.9096,33.9171,33.8946,33.9021,60800.0
2014-09-26 15:45:00,45.09,45.09,45.06,45.08,88200.0,33.9021,33.9021,33.8796,33.8946,88200.0
2014-09-26 15:50:00,45.08,45.11,45.07,45.08,83400.0,33.8946,33.9171,33.8871,33.8946,83400.0
2014-09-26 15:55:00,45.09,45.12,45.08,45.1,269600.0,33.9021,33.9247,33.8946,33.9096,269600.0
2014-09-29 09:30:00,44.83,44.89,44.8,44.87,506800.0,33.7066,33.7517,33.6841,33.7367,506800.0
2014-09-29 09:35:00,44.87,44.9,44.85,44.85,318000.0,33.7367,33.7593,33.7217,33.7217,318000.0
2014-09-29 09:40:00,44.85,44.87,44.82,44.86,91900.0,33.7217,33.7367,33.6991,33.7292,91900.0
2014-09-29 09:45:00,44.86,44.88,44.85,44.85,65100.0,33.7292,33.7442,33.7217,33.7217,65100.0
2014-09-29 09:50:00,44.86,44.87,44.84,44.87,114000.0,33.7292,33.7367,33.7141,33.7367,114000.0
2014-09-29 09:55:00,44.87,44.91,44.84,44.9,215700.0,33.7367,33.7668,33.7141,33.7593,215700.0
2014-09-29 10:00:00,44.89,44.91,44.86,44.89,76300.0,33.7517,33.7668,33.7292,33.7517,76300.0
2014-09-29 10:05:00,44.88,44.93,44.88,44.88,96600.0,33.7442,33.7818,33.7442,33.7442,96600.0
2014-09-29 10:10:00,44.87,44.88,44.86,44.87,43200.0,33.7367,33.7442,33.7292,33.7367,43200.0
2014-09-29 10:15:00,44.87,44.9,44.85,44.9,116200.0,33.7367,33.7593,33.7217,33.7593,116200.0
2014-09-29 10:20:00,44.9,44.95,44.9,44.93,40200.0,33.7593,33.7968,33.7593,33.7818,40200.0
2014-09-29 10:25:00,44.93,44.93,44.9,44.92,17800.0,33.7818,33.7818,33.7593,33.7743,17800.0
2014-09-29 10:30:00,44.91,44.94,44.91,44.93,22900.0,33.7668,33.7893,33.7668,33.7818,22900.0
2014-09-29 10:35:00,44.94,44.95,44.93,44.94,217300.0,33.7893,33.7968,33.7818,33.7893,217300.0
2014-09-29 10:40:00,44.94,44.97,44.94,44.94,161500.0,33.7893,33.8119,33.7893,33.7893,161500.0
2014-09-29 10:45:00,44.94,44.96,44.93,44.94,110600.0,33.7893,33.8044,33.7818,33.7893,110600.0
2014-09-29 10:50:00,44.94,44.96,44.93,44.94,90200.0,33.7893,33.8044,33.7818,33.7893,90200.0
2014-09-29 10:55:00,44.93,44.94,44.91,44.91,411400.0,33.7818,33.7893,33.7668,33.7668,411400.0
2014-09-29 11:00:00,44.91,44.91,44.88,44.9,147900.0,33.7668,33.7668,33.7442,33.7593,147900.0
2014-09-29 11:05:00,44.9,44.93,44.9,44.9,84600.0,33.7593,33.7818,33.7593,33.7593,84600.0
2014-09-29 11:10:00,44.91,44.97,44.9,44.97,56800.0,33.7668,33.8119,33.7593,33.8119,56800.0
2014-09-29 11:15:00,44.97,45.01,44.97,45.0,90000.0,33.8119,33.842,33.8119,33.8344,90000.0
2014-09-29 11:20:00,45.0,45.02,44.98,45.0,155300.0,33.8344,33.8495,33.8194,33.8344,155300.0
2014-09-29 11:25:00,45.0,45.01,44.99,45.0,139500.0,33.8344,33.842,33.8269,33.8344,139500.0
2014-09-29 11:30:00,45.0,45.01,44.96,44.96,39700.0,33.8344,33.842,33.8044,33.8044,39700.0
2014-09-29 11:35:00,44.96,44.97,44.95,44.96,78800.0,33.8044,33.8119,33.7968,33.8044,78800.0
2014-09-29 11:40:00,44.95,44.96,44.94,44.96,130600.0,33.7968,33.8044,33.7893,33.8044,130600.0
2014-09-29 11:45:00,44.96,44.96,44.94,44.96,116800.0,33.8044,33.8044,33.7893,33.8044,116800.0
2014-09-29 11:50:00,44.96,44.98,44.96,44.97,17600.0,33.8044,33.8194,33.8044,33.8119,17600.0
2014-09-29 11:55:00,44.97,44.99,44.97,44.99,9700.0,33.8119,33.8269,33.8119,33.8269,9700.0
2014-09-29 12:00:00,44.98,44.98,44.96,44.97,24000.0,33.8194,33.8194,33.8044,33.8119,24000.0
2014-09-29 12:05:00,44.96,44.97,44.95,44.97,62400.0,33.8044,33.8119,33.7968,33.8119,62400.0
2014-09-29 12:10:00,44.96,44.97,44.92,44.93,60700.0,33.8044,33.8119,33.7743,33.7818,60700.0
2014-09-29 12:15:00,44.93,44.96,44.92,44.95,20100.0,33.7818,33.8044,33.7743,33.7968,20100.0
2014-09-29 12:20:00,44.95,44.96,44.94,44.95,283200.0,33.7968,33.8044,33.7893,33.7968,283200.0
2014-09-29 12:25:00,44.95,44.95,44.93,44.94,110700.0,33.7968,33.7968,33.7818,33.7893,110700.0
2014-09-29 12:30:00,44.94,44.95,44.92,44.92,36900.0,33.7893,33.7968,33.7743,33.7743,36900.0
2014-09-29 12:35:00,44.92,44.93,44.9,44.91,44200.0,33.7743,33.7818,33.7593,33.7668,44200.0
2014-09-29 12:40:00,44.91,44.93,44.91,44.93,12400.0,33.7668,33.7818,33.7668,33.7818,12400.0
2014-09-29 12:45:00,44.93,44.93,44.9,44.91,42100.0,33.7818,33.7818,33.7593,33.7668,42100.0
2014-09-29 12:50:00,44.92,44.94,44.92,44.93,29600.0,33.7743,33.7893,33.7743,33.7818,29600.0
2014-09-29 12:55:00,44.93,44.95,44.93,44.93,119100.0,33.7818,33.7968,33.7818,33.7818,119100.0
2014-09-29 13:00:00,44.93,44.94,44.91,44.91,16000.0,33.7818,33.7893,33.7668,33.7668,16000.0
2014-09-29 13:05:00,44.91,44.92,44.9,44.92,31200.0,33.7668,33.7743,33.7593,33.7743,31200.0
2014-09-29 13:10:00,44.92,44.93,44.9,44.91,11500.0,33.7743,33.7818,33.7593,33.7668,11500.0
2014-09-29 13:15:00,44.91,44.95,44.9,44.93,40200.0,33.7668,33.7968,33.7593,33.7818,40200.0
2014-09-29 13:20:00,44.94,44.95,44.93,44.93,5300.0,33.7893,33.7968,33.7818,33.7818,5300.0
2014-09-29 13:25:00,44.92,44.95,44.92,44.94,20300.0,33.7743,33.7968,33.7743,33.7893,20300.0
2014-09-29 13:30:00,44.94,44.97,44.94,44.97,11900.0,33.7893,33.8119,33.7893,33.8119,11900.0
2014-09-29 13:35:00,44.97,44.97,44.95,44.96,4700.0,33.8119,33.8119,33.7968,33.8044,4700.0
2014-09-29 13:40:00,44.96,44.97,44.93,44.94,61000.0,33.8044,33.8119,33.7818,33.7893,61000.0
2014-09-29 13:45:00,44.95,44.96,44.94,44.96,396700.0,33.7968,33.8044,33.7893,33.8044,396700.0
2014-09-29 13:50:00,44.96,44.99,44.96,44.99,146100.0,33.8044,33.8269,33.8044,33.8269,146100.0
2014-09-29 13:55:00,44.98,44.99,44.97,44.97,69400.0,33.8194,33.8269,33.8119,33.8119,69400.0
2014-09-29 14:00:00,44.97,45.0,44.97,44.99,31300.0,33.8119,33.8344,33.8119,33.8269,31300.0
2014-09-29 14:05:00,44.98,44.98,44.94,44.95,61300.0,33.8194,33.8194,33.7893,33.7968,61300.0
2014-09-29 14:10:00,44.95,44.97,44.94,44.94,69700.0,33.7968,33.8119,33.7893,33.7893,69700.0
2014-09-29 14:15:00,44.95,44.95,44.92,44.92,109500.0,33.7968,33.7968,33.7743,33.7743,109500.0
2014-09-29 14:20:00,44.92,44.93,44.9,44.9,77700.0,33.7743,33.7818,33.7593,33.7593,77700.0
2014-09-29 14:25:00,44.9,44.92,44.9,44.91,60000.0,33.7593,33.7743,33.7593,33.7668,60000.0
2014-09-29 14:30:00,44.91,44.95,44.9,44.94,28000.0,33.7668,33.7968,33.7593,33.7893,28000.0
2014-09-29 14:35:00,44.95,44.95,44.93,44.94,29200.0,33.7968,33.7968,33.7818,33.7893,29200.0
2014-09-29 14:40:00,44.94,44.95,44.93,44.93,39900.0,33.7893,33.7968,33.7818,33.7818,39900.0
2014-09-29 14:45:00,44.93,44.98,44.93,44.97,51300.0,33.7818,33.8194,33.7818,33.8119,51300.0
2014-09-29 14:50:00,44.96,44.98,44.96,44.97,23700.0,33.8044,33.8194,33.8044,33.8119,23700.0
2014-09-29 14:55:00,44.97,45.02,44.95,45.02,38400.0,33.8119,33.8495,33.7968,33.8495,38400.0
2014-09-29 15:00:00,45.02,45.03,45.01,45.02,14100.0,33.8495,33.857,33.842,33.8495,14100.0
2014-09-29 15:05:00,45.02,45.04,45.01,45.03,31100.0,33.8495,33.8645,33.842,33.857,31100.0
2014-09-29 15:10:00,45.02,45.09,45.02,45.09,28500.0,33.8495,33.9021,33.8495,33.9021,28500.0
2014-09-29 15:15:00,45.08,45.11,45.07,45.09,355300.0,33.8946,33.9171,33.8871,33.9021,355300.0
2014-09-29 15:20:00,45.09,45.13,45.09,45.12,115200.0,33.9021,33.9322,33.9021,33.9247,115200.0
2014-09-29 15:25:00,45.12,45.15,45.12,45.14,167700.0,33.9247,33.9472,33.9247,33.9397,167700.0
2014-09-29 15:30:00,45.14,45.15,45.11,45.13,119100.0,33.9397,33.9472,33.9171,33.9322,119100.0
2014-09-29 15:35:00,45.14,45.15,45.11,45.13,25600.0,33.9397,33.9472,33.9171,33.9322,25600.0
2014-09-29 15:40:00,45.12,45.13,45.07,45.08,108500.0,33.9247,33.9322,33.8871,33.8946,108500.0
2014-09-29 15:45:00,45.08,45.12,45.08,45.1,138400.0,33.8946,33.9247,33.8946,33.9096,138400.0
2014-09-29 15:50:00,45.1,45.11,45.07,45.09,334300.0,33.9096,33.9171,33.8871,33.9021,334300.0
2014-09-29 15:55:00,45.09,45.11,45.08,45.1,216800.0,33.9021,33.9171,33.8946,33.9096,216800.0
2014-09-30 09:30:00,45.11,45.12,45.05,45.07,142300.0,33.9171,33.9247,33.872,33.8871,142300.0
2014-09-30 09:35:00,45.07,45.08,45.05,45.05,44900.0,33.8871,33.8946,33.872,33.872,44900.0
2014-09-30 09:40:00,45.06,45.1,45.05,45.07,67200.0,33.8796,33.9096,33.872,33.8871,67200.0
2014-09-30 09:45:00,45.07,45.11,45.05,45.05,205200.0,33.8871,33.9171,33.872,33.872,205200.0
2014-09-30 09:50:00,45.05,45.05,45.0,45.02,67600.0,33.872,33.872,33.8344,33.8495,67600.0
2014-09-30 09:55:00,45.02,45.03,45.0,45.03,20400.0,33.8495,33.857,33.8344,33.857,20400.0
2014-09-30 10:00:00,45.02,45.02,44.95,44.97,106300.0,33.8495,33.8495,33.7968,33.8119,106300.0
2014-09-30 10:05:00,44.97,45.01,44.97,44.97,58000.0,33.8119,33.842,33.8119,33.8119,58000.0
2014-09-30 10:10:00,44.97,45.01,44.97,45.01,58100.0,33.8119,33.842,33.8119,33.842,58100.0
2014-09-30 10:15:00,45.01,45.05,45.01,45.04,37800.0,33.842,33.872,33.842,33.8645,37800.0
2014-09-30 10:20:00,45.04,45.08,45.02,45.03,47700.0,33.8645,33.8946,33.8495,33.857,47700.0
2014-09-30 10:25:00,45.03,45.05,45.0,45.01,51700.0,33.857,33.872,33.8344,33.842,51700.0
2014-09-30 10:30:00,45.02,45.05,45.02,45.03,22900.0,33.8495,33.872,33.8495,33.857,22900.0
2014-09-30 10:35:00,45.04,45.06,45.02,45.05,32900.0,33.8645,33.8796,33.8495,33.872,32900.0
2014-09-30 10:40:00,45.05,45.06,45.04,45.05,19900.0,33.872,33.8796,33.8645,33.872,19900.0
2014-09-30 10:45:00,45.05,45.09,45.05,45.07,27400.0,33.872,33.9021,33.872,33.8871,27400.0
2014-09-30 10:50:00,45.08,45.08,45.05,45.08,30000.0,33.8946,33.8946,33.872,33.8946,30000.0
2014-09-30 10:55:00,45.08,45.09,45.06,45.08,18000.0,33.8946,33.9021,33.8796,33.8946,18000.0
2014-09-30 11:00:00,45.08,45.09,45.08,45.09,102300.0,33.8946,33.9021,33.8946,33.9021,102300.0
2014-09-30 11:05:00,45.09,45.15,45.09,45.14,86900.0,33.9021,33.9472,33.9021,33.9397,86900.0
2014-09-30 11:10:00,45.14,45.14,45.12,45.13,66100.0,33.9397,33.9397,33.9247,33.9322,66100.0
2014-09-30 11:15:00,45.13,45.14,45.13,45.13,6300.0,33.9322,33.9397,33.9322,33.9322,6300.0
2014-09-30 11:20:00,45.12,45.15,45.12,45.14,10700.0,33.9247,33.9472,33.9247,33.9397,10700.0
2014-09-30 11:25:00,45.15,45.18,45.14,45.17,15600.0,33.9472,33.9698,33.9397,33.9623,15600.0
2014-09-30 11:30:00,45.17,45.18,45.16,45.16,20300.0,33.9623,33.9698,33.9547,33.9547,20300.0
2014-09-30 11:35:00,45.15,45.18,45.15,45.17,16600.0,33.9472,33.9698,33.9472,33.9623,16600.0
2014-09-30 11:40:00,45.16,45.16,45.14,45.14,28300.0,33.9547,33.9547,33.9397,33.9397,28300.0
2014-09-30 11:45:00,45.14,45.15,45.13,45.14,21400.0,33.9397,33.9472,33.9322,33.9397,21400.0
2014-09-30 11:50:00,45.13,45.14,45.11,45.11,100500.0,33.9322,33.9397,33.9171,33.9171,100500.0
2014-09-30 11:55:00,45.11,45.14,45.11,45.12,28100.0,33.9171,33.9397,33.9171,33.9247,28100.0
2014-09-30 12:00:00,45.12,45.13,45.1,45.11,27400.0,33.9247,33.9322,33.9096,33.9171,27400.0
2014-09-30 12:05:00,45.11,45.11,45.1,45.11,13600.0,33.9171,33.9171,33.9096,33.9171,13600.0
2014-09-30 12:10:00,45.11,45.14,45.11,45.14,33100.0,33.9171,33.9397,33.9171,33.9397,33100.0
2014-09-30 12:15:00,45.14,45.15,45.13,45.14,36900.0,33.9397,33.9472,33.9322,33.9397,36900.0
2014-09-30 12:20:00,45.15,45.15,45.1,45.11,55700.0,33.9472,33.9472,33.9096,33.9171,55700.0
2014-09-30 12:25:00,45.1,45.11,45.09,45.11,68100.0,33.9096,33.9171,33.9021,33.9171,68100.0
2014-09-30 12:30:00,45.1,45.11,45.09,45.11,36200.0,33.9096,33.9171,33.9021,33.9171,36200.0
2014-09-30 12:35:00,45.1,45.1,45.05,45.05,69500.0,33.9096,33.9096,33.872,33.872,69500.0
2014-09-30 12:40:00,45.05,45.06,45.04,45.06,33900.0,33.872,33.8796,33.8645,33.8796,33900.0
2014-09-30 12:45:00,45.06,45.09,45.06,45.08,60400.0,33.8796,33.9021,33.8796,33.8946,60400.0
2014-09-30 12:50:00,45.09,45.1,45.08,45.09,3800.0,33.9021,33.9096,33.8946,33.9021,3800.0
2014-09-30 12:55:00,45.1,45.1,45.06,45.06,21700.0,33.9096,33.9096,33.8796,33.8796,21700.0
2014-09-30 13:00:00,45.07,45.11,45.07,45.1,40100.0,33.8871,33.9171,33.8871,33.9096,40100.0
2014-09-30 13:05:00,45.11,45.13,45.11,45.11,17600.0,33.9171,33.9322,33.9171,33.9171,17600.0
2014-09-30 13:10:00,45.11,45.13,45.11,45.13,33300.0,33.9171,33.9322,33.9171,33.9322,33300.0
2014-09-30 13:15:00,45.14,45.16,45.13,45.13,24600.0,33.9397,33.9547,33.9322,33.9322,24600.0
2014-09-30 13:20:00,45.14,45.14,45.11,45.12,19400.0,33.9397,33.9397,33.9171,33.9247,19400.0
2014-09-30 13:25:00,45.12,45.13,45.09,45.09,20300.0,33.9247,33.9322,33.9021,33.9021,20300.0
2014-09-30 13:30:00,45.09,45.1,45.06,45.07,78900.0,33.9021,33.9096,33.8796,33.8871,78900.0
2014-09-30 13:35:00,45.06,45.09,45.06,45.08,33900.0,33.8796,33.9021,33.8796,33.8946,33900.0
2014-09-30 13:40:00,45.08,45.09,45.05,45.05,87400.0,33.8946,33.9021,33.872,33.872,87400.0
2014-09-30 13:45:00,45.04,45.05,45.01,45.02,45800.0,33.8645,33.872,33.842,33.8495,45800.0
2014-09-30 13:50:00,45.02,45.04,45.01,45.04,52600.0,33.8495,33.8645,33.842,33.8645,52600.0
2014-09-30 13:55:00,45.04,45.05,45.04,45.05,40800.0,33.8645,33.872,33.8645,33.872,40800.0
2014-09-30 14:00:00,45.05,45.07,45.05,45.07,22000.0,33.872,33.8871,33.872,33.8871,22000.0
2014-09-30 14:05:00,45.08,45.1,45.08,45.1,26600.0,33.8946,33.9096,33.8946,33.9096,26600.0
2014-09-30 14:10:00,45.1,45.12,45.09,45.09,73600.0,33.9096,33.9247,33.9021,33.9021,73600.0
2014-09-30 14:15:00,45.1,45.1,45.08,45.1,97200.0,33.9096,33.9096,33.8946,33.9096,97200.0
2014-09-30 14:20:00,45.1,45.12,45.07,45.08,24200.0,33.9096,33.9247,33.8871,33.8946,24200.0
2014-09-30 14:25:00,45.08,45.13,45.07,45.13,19700.0,33.8946,33.9322,33.8871,33.9322,19700.0
2014-09-30 14:30:00,45.12,45.14,45.12,45.13,26400.0,33.9247,33.9397,33.9247,33.9322,26400.0
2014-09-30 14:35:00,45.13,45.13,45.11,45.12,19600.0,33.9322,33.9322,33.9171,33.9247,19600.0
2014-09-30 14:40:00,45.11,45.11,45.09,45.09,14900.0,33.9171,33.9171,33.9021,33.9021,14900.0
2014-09-30 14:45:00,45.09,45.14,45.09,45.13,25500.0,33.9021,33.9397,33.9021,33.9322,25500.0
2014-09-30 14:50:00,45.14,45.14,45.12,45.14,56000.0,33.9397,33.9397,33.9247,33.9397,56000.0
2014-09-30 14:55:00,45.14,45.16,45.12,45.12,31300.0,33.9397,33.9547,33.9247,33.9247,31300.0
2014-09-30 15:00:00,45.12,45.13,45.08,45.09,85900.0,33.9247,33.9322,33.8946,33.9021,85900.0
2014-09-30 15:05:00,45.09,45.09,45.07,45.09,37600.0,33.9021,33.9021,33.8871,33.9021,37600.0
2014-09-30 15:10:00,45.1,45.11,45.09,45.09,37700.0,33.9096,33.9171,33.9021,33.9021,37700.0
2014-09-30 15:15:00,45.09,45.13,45.09,45.12,42800.0,33.9021,33.9322,33.9021,33.9247,42800.0
2014-09-30 15:20:00,45.13,45.17,45.13,45.15,103700.0,33.9322,33.9623,33.9322,33.9472,103700.0
2014-09-30 15:25:00,45.15,45.16,45.14,45.15,110400.0,33.9472,33.9547,33.9397,33.9472,110400.0
2014-09-30 15:30:00,45.16,45.17,45.14,45.17,72000.0,33.9547,33.9623,33.9397,33.9623,72000.0
2014-09-30 15:35:00,45.18,45.21,45.17,45.18,176100.0,33.9698,33.9923,33.9623,33.9698,176100.0
2014-09-30 15:40:00,45.19,45.22,45.18,45.2,258400.0,33.9773,33.9999,33.9698,33.9848,258400.0
2014-09-30 15:45:00,45.2,45.21,45.16,45.2,231100.0,33.9848,33.9923,33.9547,33.9848,231100.0
2014-09-30 15:50:00,45.19,45.2,45.17,45.18,183500.0,33.9773,33.9848,33.9623,33.9698,183500.0
2014-09-30 15:55:00,45.19,45.19,45.11,45.11,457400.0,33.9773,33.9773,33.9171,33.9171,457400.0
2014-10-01 09:30:00,45.07,45.07,44.99,45.01,197400.0,33.8871,33.8871,33.8269,33.842,197400.0
2014-10-01 09:35:00,45.01,45.02,44.89,44.91,202400.0,33.842,33.8495,33.7517,33.7668,202400.0
2014-10-01 09:40:00,44.9,44.95,44.89,44.9,226800.0,33.7593,33.7968,33.7517,33.7593,226800.0
2014-10-01 09:45:00,44.91,44.94,44.89,44.92,289600.0,33.7668,33.7893,33.7517,33.7743,289600.0
2014-10-01 09:50:00,44.91,44.95,44.9,44.94,183900.0,33.7668,33.7968,33.7593,33.7893,183900.0
2014-10-01 09:55:00,44.94,44.98,44.93,44.94,88400.0,33.7893,33.8194,33.7818,33.7893,88400.0
2014-10-01 10:00:00,44.94,44.98,44.9,44.91,385900.0,33.7893,33.8194,33.7593,33.7668,385900.0
2014-10-01 10:05:00,44.91,44.95,44.87,44.95,434700.0,33.7668,33.7968,33.7367,33.7968,434700.0
2014-10-01 10:10:00,44.94,44.98,44.92,44.96,111500.0,33.7893,33.8194,33.7743,33.8044,111500.0
2014-10-01 10:15:00,44.97,45.02,44.96,45.01,122100.0,33.8119,33.8495,33.8044,33.842,122100.0
2014-10-01 10:20:00,45.0,45.02,44.99,45.01,41500.0,33.8344,33.8495,33.8269,33.842,41500.0
2014-10-01 10:25:00,45.0,45.03,45.0,45.01,39100.0,33.8344,33.857,33.8344,33.842,39100.0
2014-10-01 10:30:00,45.02,45.02,44.96,44.98,352200.0,33.8495,33.8495,33.8044,33.8194,352200.0
2014-10-01 10:35:00,44.98,45.0,44.93,44.96,117600.0,33.8194,33.8344,33.7818,33.8044,117600.0
2014-10-01 10:40:00,44.95,45.0,44.95,44.99,117100.0,33.7968,33.8344,33.7968,33.8269,117100.0
2014-10-01 10:45:00,44.99,45.03,44.98,45.01,87600.0,33.8269,33.857,33.8194,33.842,87600.0
2014-10-01 10:50:00,45.02,45.03,45.0,45.01,51400.0,33.8495,33.857,33.8344,33.842,51400.0
2014-10-01 10:55:00,45.01,45.04,45.0,45.03,83400.0,33.842,33.8645,33.8344,33.857,83400.0
2014-10-01 11:00:00,45.03,45.04,45.02,45.03,154600.0,33.857,33.8645,33.8495,33.857,154600.0
2014-10-01 11:05:00,45.03,45.07,45.03,45.04,71700.0,33.857,33.8871,33.857,33.8645,71700.0
2014-10-01 11:10:00,45.04,45.05,45.01,45.02,126800.0,33.8645,33.872,33.842,33.8495,126800.0
2014-10-01 11:15:00,45.01,45.02,45.0,45.01,46200.0,33.842,33.8495,33.8344,33.842,46200.0
2014-10-01 11:20:00,45.01,45.02,44.99,45.0,51200.0,33.842,33.8495,33.8269,33.8344,51200.0
2014-10-01 11:25:00,45.0,45.0,44.96,44.97,79100.0,33.8344,33.8344,33.8044,33.8119,79100.0
2014-10-01 11:30:00,44.97,44.98,44.96,44.96,128900.0,33.8119,33.8194,33.8044,33.8044,128900.0
2014-10-01 11:35:00,44.96,44.99,44.96,44.98,115800.0,33.8044,33.8269,33.8044,33.8194,115800.0
2014-10-01 11:40:00,44.98,44.99,44.96,44.99,44100.0,33.8194,33.8269,33.8044,33.8269,44100.0
2014-10-01 11:45:00,44.98,44.99,44.93,44.95,86000.0,33.8194,33.8269,33.7818,33.7968,86000.0
2014-10-01 11:50:00,44.94,44.95,44.93,44.94,30700.0,33.7893,33.7968,33.7818,33.7893,30700.0
2014-10-01 11:55:00,44.95,44.95,44.93,44.93,125900.0,33.7968,33.7968,33.7818,33.7818,125900.0
2014-10-01 12:00:00,44.94,44.95,44.9,44.91,1073200.0,33.7893,33.7968,33.7593,33.7668,1073200.0
2014-10-01 12:05:00,44.91,44.92,44.88,44.92,91500.0,33.7668,33.7743,33.7442,33.7743,91500.0
2014-10-01 12:10:00,44.93,44.93,44.86,44.89,152300.0,33.7818,33.7818,33.7292,33.7517,152300.0
2014-10-01 12:15:00,44.89,44.91,44.87,44.91,85700.0,33.7517,33.7668,33.7367,33.7668,85700.0
2014-10-01 12:20:00,44.9,44.91,44.88,44.9,435700.0,33.7593,33.7668,33.7442,33.7593,435700.0
2014-10-01 12:25:00,44.9,44.93,44.89,44.92,288300.0,33.7593,33.7818,33.7517,33.7743,288300.0
2014-10-01 12:30:00,44.92,44.93,44.86,44.88,178400.0,33.7743,33.7818,33.7292,33.7442,178400.0
2014-10-01 12:35:00,44.88,44.89,44.87,44.87,57800.0,33.7442,33.7517,33.7367,33.7367,57800.0
2014-10-01 12:40:00,44.88,44.89,44.85,44.88,73100.0,33.7442,33.7517,33.7217,33.7442,73100.0
2014-10-01 12:45:00,44.87,44.88,44.83,44.83,138100.0,33.7367,33.7442,33.7066,33.7066,138100.0
2014-10-01 12:50:00,44.83,44.86,44.83,44.86,104500.0,33.7066,33.7292,33.7066,33.7292,104500.0
2014-10-01 12:55:00,44.86,44.87,44.83,44.83,117100.0,33.7292,33.7367,33.7066,33.7066,117100.0
2014-10-01 13:00:00,44.83,44.87,44.83,44.86,60000.0,33.7066,33.7367,33.7066,33.7292,60000.0
2014-10-01 13:05:00,44.85,44.85,44.81,44.81,189500.0,33.7217,33.7217,33.6916,33.6916,189500.0
2014-10-01 13:10:00,44.82,44.85,44.82,44.83,79600.0,33.6991,33.7217,33.6991,33.7066,79600.0
2014-10-01 13:15:00,44.82,44.83,44.8,44.82,40400.0,33.6991,33.7066,33.6841,33.6991,40400.0
2014-10-01 13:20:00,44.81,44.83,44.8,44.81,63600.0,33.6916,33.7066,33.6841,33.6916,63600.0
2014-10-01 13:25:00,44.81,44.83,44.8,44.82,63500.0,33.6916,33.7066,33.6841,33.6991,63500.0
2014-10-01 13:30:00,44.82,44.83,44.79,44.8,72700.0,33.6991,33.7066,33.6765,33.6841,72700.0
2014-10-01 13:35:00,44.8,44.8,44.77,44.79,90900.0,33.6841,33.6841,33.6615,33.6765,90900.0
2014-10-01 13:40:00,44.79,44.8,44.76,44.79,89200.0,33.6765,33.6841,33.654,33.6765,89200.0
2014-10-01 13:45:00,44.78,44.82,44.77,44.79,128900.0,33.669,33.6991,33.6615,33.6765,128900.0
2014-10-01 13:50:00,44.79,44.82,44.78,44.79,218900.0,33.6765,33.6991,33.669,33.6765,218900.0
2014-10-01 13:55:00,44.8,44.81,44.78,44.79,832800.0,33.6841,33.6916,33.669,33.6765,832800.0
2014-10-01 14:00:00,44.79,44.82,44.78,44.82,322000.0,33.6765,33.6991,33.669,33.6991,322000.0
2014-10-01 14:05:00,44.82,44.85,44.81,44.84,289600.0,33.6991,33.7217,33.6916,33.7141,289600.0
2014-10-01 14:10:00,44.84,44.87,44.84,44.84,398100.0,33.7141,33.7367,33.7141,33.7141,398100.0
2014-10-01 14:15:00,44.85,44.88,44.83,44.88,107000.0,33.7217,33.7442,33.7066,33.7442,107000.0
2014-10-01 14:20:00,44.88,44.89,44.85,44.88,48300.0,33.7442,33.7517,33.7217,33.7442,48300.0
2014-10-01 14:25:00,44.89,44.89,44.86,44.87,64800.0,33.7517,33.7517,33.7292,33.7367,64800.0
2014-10-01 14:30:00,44.87,44.88,44.83,44.85,85600.0,33.7367,33.7442,33.7066,33.7217,85600.0
2014-10-01 14:35:00,44.85,44.88,44.84,44.88,51600.0,33.7217,33.7442,33.7141,33.7442,51600.0
2014-10-01 14:40:00,44.88,44.89,44.83,44.84,97600.0,33.7442,33.7517,33.7066,33.7141,97600.0
2014-10-01 14:45:00,44.84,44.86,44.83,44.86,206700.0,33.7141,33.7292,33.7066,33.7292,206700.0
2014-10-01 14:50:00,44.85,44.86,44.81,44.82,255800.0,33.7217,33.7292,33.6916,33.6991,255800.0
2014-10-01 14:55:00,44.82,44.82,44.78,44.78,86200.0,33.6991,33.6991,33.669,33.669,86200.0
2014-10-01 15:00:00,44.79,44.81,44.78,44.79,106400.0,33.6765,33.6916,33.669,33.6765,106400.0
2014-10-01 15:05:00,44.79,44.82,44.76,44.76,182100.0,33.6765,33.6991,33.654,33.654,182100.0
2014-10-01 15:10:00,44.77,44.81,44.75,44.8,144800.0,33.6615,33.6916,33.6465,33.6841,144800.0
2014-10-01 15:15:00,44.8,44.83,44.79,44.82,153000.0,33.6841,33.7066,33.6765,33.6991,153000.0
2014-10-01 15:20:00,44.81,44.81,44.77,44.78,79200.0,33.6916,33.6916,33.6615,33.669,79200.0
2014-10-01 15:25:00,44.77,44.85,44.77,44.84,149200.0,33.6615,33.7217,33.6615,33.7141,149200.0
2014-10-01 15:30:00,44.84,44.87,44.83,44.84,177200.0,33.7141,33.7367,33.7066,33.7141,177200.0
2014-10-01 15:35:00,44.83,44.86,44.8,44.86,171000.0,33.7066,33.7292,33.6841,33.7292,171000.0
2014-10-01 15:40:00,44.86,44.88,44.85,44.87,201800.0,33.7292,33.7442,33.7217,33.7367,201800.0
2014-10-01 15:45:00,44.87,44.92,44.86,44.9,340500.0,33.7367,33.7743,33.7292,33.7593,340500.0
2014-10-01 15:50:00,44.9,44.9,44.85,44.86,435000.0,33.7593,33.7593,33.7217,33.7292,435000.0
2014-10-01 15:55:00,44.87,44.9,44.82,44.83,996800.0,33.7367,33.7593,33.6991,33.7066,996800.0
2014-10-02 09:30:00,44.8,44.87,44.8,44.86,320100.0,33.6841,33.7367,33.6841,33.7292,320100.0
2014-10-02 09:35:00,44.84,44.86,44.82,44.83,194400.0,33.7141,33.7292,33.6991,33.7066,194400.0
2014-10-02 09:40:00,44.82,44.84,44.81,44.83,77700.0,33.6991,33.7141,33.6916,33.7066,77700.0
2014-10-02 09:45:00,44.83,44.87,44.82,44.86,282900.0,33.7066,33.7367,33.6991,33.7292,282900.0
2014-10-02 09:50:00,44.86,44.89,44.85,44.88,315800.0,33.7292,33.7517,33.7217,33.7442,315800.0
2014-10-02 09:55:00,44.87,44.93,44.87,44.93,100300.0,33.7367,33.7818,33.7367,33.7818,100300.0
2014-10-02 10:00:00,44.92,44.94,44.89,44.89,178300.0,33.7743,33.7893,33.7517,33.7517,178300.0
2014-10-02 10:05:00,44.88,44.97,44.87,44.96,95400.0,33.7442,33.8119,33.7367,33.8044,95400.0
2014-10-02 10:10:00,44.96,44.98,44.92,44.95,254800.0,33.8044,33.8194,33.7743,33.7968,254800.0
2014-10-02 10:15:00,44.95,44.98,44.95,44.96,162600.0,33.7968,33.8194,33.7968,33.8044,162600.0
2014-10-02 10:20:00,44.96,45.02,44.96,44.99,56000.0,33.8044,33.8495,33.8044,33.8269,56000.0
2014-10-02 10:25:00,44.99,45.01,44.98,45.0,111600.0,33.8269,33.842,33.8194,33.8344,111600.0
2014-10-02 10:30:00,44.99,44.99,44.92,44.92,84200.0,33.8269,33.8269,33.7743,33.7743,84200.0
2014-10-02 10:35:00,44.92,44.96,44.9,44.94,56900.0,33.7743,33.8044,33.7593,33.7893,56900.0
2014-10-02 10:40:00,44.94,44.95,44.88,44.9,86200.0,33.7893,33.7968,33.7442,33.7593,86200.0
2014-10-02 10:45:00,44.89,44.92,44.89,44.91,37300.0,33.7517,33.7743,33.7517,33.7668,37300.0
2014-10-02 10:50:00,44.9,44.9,44.87,44.89,70300.0,33.7593,33.7593,33.7367,33.7517,70300.0
2014-10-02 10:55:00,44.89,44.9,44.84,44.86,145700.0,33.7517,33.7593,33.7141,33.7292,145700.0
2014-10-02 11:00:00,44.87,44.87,44.83,44.85,516700.0,33.7367,33.7367,33.7066,33.7217,516700.0
2014-10-02 11:05:00,44.86,44.89,44.85,44.86,108300.0,33.7292,33.7517,33.7217,33.7292,108300.0
2014-10-02 11:10:00,44.86,44.88,44.84,44.87,45600.0,33.7292,33.7442,33.7141,33.7367,45600.0
2014-10-02 11:15:00,44.88,44.89,44.84,44.84,60400.0,33.7442,33.7517,33.7141,33.7141,60400.0
2014-10-02 11:20:00,44.85,44.85,44.82,44.82,49200.0,33.7217,33.7217,33.6991,33.6991,49200.0
2014-10-02 11:25:00,44.82,44.87,44.82,44.85,63600.0,33.6991,33.7367,33.6991,33.7217,63600.0
2014-10-02 11:30:00,44.86,44.87,44.8,44.8,196800.0,33.7292,33.7367,33.6841,33.6841,196800.0
2014-10-02 11:35:00,44.8,44.8,44.76,44.78,191300.0,33.6841,33.6841,33.654,33.669,191300.0
2014-10-02 11:40:00,44.78,44.78,44.7,44.72,207100.0,33.669,33.669,33.6089,33.6239,207100.0
2014-10-02 11:45:00,44.72,44.76,44.72,44.75,164100.0,33.6239,33.654,33.6239,33.6465,164100.0
2014-10-02 11:50:00,44.74,44.79,44.73,44.79,56200.0,33.639,33.6765,33.6314,33.6765,56200.0
2014-10-02 11:55:00,44.79,44.8,44.77,44.79,158200.0,33.6765,33.6841,33.6615,33.6765,158200.0
2014-10-02 12:00:00,44.79,44.8,44.77,44.78,157100.0,33.6765,33.6841,33.6615,33.669,157100.0
2014-10-02 12:05:00,44.78,44.78,44.76,44.77,31900.0,33.669,33.669,33.654,33.6615,31900.0
2014-10-02 12:10:00,44.78,44.79,44.76,44.78,71300.0,33.669,33.6765,33.654,33.669,71300.0
2014-10-02 12:15:00,44.78,44.79,44.76,44.78,71600.0,33.669,33.6765,33.654,33.669,71600.0
2014-10-02 12:20:00,44.78,44.81,44.77,44.81,70200.0,33.669,33.6916,33.6615,33.6916,70200.0
2014-10-02 12:25:00,44.82,44.82,44.79,44.81,67400.0,33.6991,33.6991,33.6765,33.6916,67400.0
2014-10-02 12:30:00,44.81,44.82,44.76,44.78,152700.0,33.6916,33.6991,33.654,33.669,152700.0
2014-10-02 12:35:00,44.78,44.78,44.75,44.76,45000.0,33.669,33.669,33.6465,33.654,45000.0
2014-10-02 12:40:00,44.76,44.78,44.74,44.77,30500.0,33.654,33.669,33.639,33.6615,30500.0
2014-10-02 12:45:00,44.78,44.78,44.75,44.75,65100.0,33.669,33.669,33.6465,33.6465,65100.0
2014-10-02 12:50:00,44.75,44.82,44.75,44.82,90400.0,33.6465,33.6991,33.6465,33.6991,90400.0
2014-10-02 12:55:00,44.81,44.83,44.78,44.82,83100.0,33.6916,33.7066,33.669,33.6991,83100.0
2014-10-02 13:00:00,44.82,44.86,44.81,44.86,41200.0,33.6991,33.7292,33.6916,33.7292,41200.0
2014-10-02 13:05:00,44.86,44.86,44.81,44.82,29400.0,33.7292,33.7292,33.6916,33.6991,29400.0
2014-10-02 13:10:00,44.81,44.83,44.81,44.82,86400.0,33.6916,33.7066,33.6916,33.6991,86400.0
2014-10-02 13:15:00,44.82,44.88,44.81,44.87,102200.0,33.6991,33.7442,33.6916,33.7367,102200.0
2014-10-02 13:20:00,44.88,44.9,44.85,44.88,131100.0,33.7442,33.7593,33.7217,33.7442,131100.0
2014-10-02 13:25:00,44.88,44.92,44.88,44.9,70700.0,33.7442,33.7743,33.7442,33.7593,70700.0
2014-10-02 13:30:00,44.91,44.91,44.86,44.86,118200.0,33.7668,33.7668,33.7292,33.7292,118200.0
2014-10-02 13:35:00,44.87,44.87,44.85,44.86,42000.0,33.7367,33.7367,33.7217,33.7292,42000.0
2014-10-02 13:40:00,44.85,44.88,44.84,44.84,21400.0,33.7217,33.7442,33.7141,33.7141,21400.0
2014-10-02 13:45:00,44.85,44.86,44.84,44.84,27800.0,33.7217,33.7292,33.7141,33.7141,27800.0
2014-10-02 13:50:00,44.84,44.9,44.83,44.9,94500.0,33.7141,33.7593,33.7066,33.7593,94500.0
2014-10-02 13:55:00,44.9,44.9,44.86,44.86,70200.0,33.7593,33.7593,33.7292,33.7292,70200.0
2014-10-02 14:00:00,44.85,44.86,44.84,44.84,75200.0,33.7217,33.7292,33.7141,33.7141,75200.0
2014-10-02 14:05:00,44.84,44.93,44.84,44.91,89900.0,33.7141,33.7818,33.7141,33.7668,89900.0
2014-10-02 14:10:00,44.92,44.95,44.9,44.95,73200.0,33.7743,33.7968,33.7593,33.7968,73200.0
2014-10-02 14:15:00,44.95,44.95,44.89,44.9,73400.0,33.7968,33.7968,33.7517,33.7593,73400.0
2014-10-02 14:20:00,44.91,44.92,44.89,44.91,80300.0,33.7668,33.7743,33.7517,33.7668,80300.0
2014-10-02 14:25:00,44.91,44.95,44.91,44.95,78300.0,33.7668,33.7968,33.7668,33.7968,78300.0
2014-10-02 14:30:00,44.94,44.94,44.89,44.89,51400.0,33.7893,33.7893,33.7517,33.7517,51400.0
2014-10-02 14:35:00,44.9,44.91,44.88,44.89,89200.0,33.7593,33.7668,33.7442,33.7517,89200.0
2014-10-02 14:40:00,44.89,44.94,44.88,44.93,44700.0,33.7517,33.7893,33.7442,33.7818,44700.0
2014-10-02 14:45:00,44.92,44.96,44.92,44.95,63400.0,33.7743,33.8044,33.7743,33.7968,63400.0
2014-10-02 14:50:00,44.94,44.98,44.94,44.97,30200.0,33.7893,33.8194,33.7893,33.8119,30200.0
2014-10-02 14:55:00,44.96,44.96,44.92,44.92,18900.0,33.8044,33.8044,33.7743,33.7743,18900.0
2014-10-02 15:00:00,44.92,44.94,44.89,44.91,185900.0,33.7743,33.7893,33.7517,33.7668,185900.0
2014-10-02 15:05:00,44.92,44.92,44.89,44.91,69800.0,33.7743,33.7743,33.7517,33.7668,69800.0
2014-10-02 15:10:00,44.91,44.93,44.88,44.88,290500.0,33.7668,33.7818,33.7442,33.7442,290500.0
2014-10-02 15:15:00,44.88,44.88,44.84,44.84,98900.0,33.7442,33.7442,33.7141,33.7141,98900.0
2014-10-02 15:20:00,44.84,44.86,44.83,44.85,144100.0,33.7141,33.7292,33.7066,33.7217,144100.0
2014-10-02 15:25:00,44.85,44.86,44.84,44.85,71700.0,33.7217,33.7292,33.7141,33.7217,71700.0
2014-10-02 15:30:00,44.85,44.85,44.82,44.83,104300.0,33.7217,33.7217,33.6991,33.7066,104300.0
2014-10-02 15:35:00,44.83,44.87,44.83,44.87,77400.0,33.7066,33.7367,33.7066,33.7367,77400.0
2014-10-02 15:40:00,44.87,44.87,44.83,44.84,72700.0,33.7367,33.7367,33.7066,33.7141,72700.0
2014-10-02 15:45:00,44.84,44.9,44.83,44.9,192800.0,33.7141,33.7593,33.7066,33.7593,192800.0
2014-10-02 15:50:00,44.9,44.91,44.85,44.86,1256900.0,33.7593,33.7668,33.7217,33.7292,1256900.0
2014-10-02 15:55:00,44.86,44.91,44.86,44.89,1719100.0,33.7292,33.7668,33.7292,33.7517,1719100.0
2014-10-03 09:30:00,45.18,45.18,45.07,45.1,320100.0,33.9698,33.9698,33.8871,33.9096,320100.0
2014-10-03 09:35:00,45.09,45.09,45.0,45.04,365900.0,33.9021,33.9021,33.8344,33.8645,365900.0
2014-10-03 09:40:00,45.04,45.23,45.02,45.21,502000.0,33.8645,34.0074,33.8495,33.9923,502000.0
2014-10-03 09:45:00,45.2,45.3,45.19,45.26,205500.0,33.9848,34.06,33.9773,34.0299,205500.0
2014-10-03 09:50:00,45.26,45.27,45.22,45.24,107500.0,34.0299,34.0375,33.9999,34.0149,107500.0
2014-10-03 09:55:00,45.23,45.25,45.2,45.21,111400.0,34.0074,34.0224,33.9848,33.9923,111400.0
2014-10-03 10:00:00,45.22,45.33,45.22,45.32,45100.0,33.9999,34.0826,33.9999,34.075,45100.0
2014-10-03 10:05:00,45.32,45.33,45.3,45.32,56700.0,34.075,34.0826,34.06,34.075,56700.0
2014-10-03 10:10:00,45.32,45.33,45.29,45.3,111700.0,34.075,34.0826,34.0525,34.06,111700.0
2014-10-03 10:15:00,45.31,45.32,45.3,45.32,18300.0,34.0675,34.075,34.06,34.075,18300.0
2014-10-03 10:20:00,45.31,45.33,45.29,45.29,112000.0,34.0675,34.0826,34.0525,34.0525,112000.0
2014-10-03 10:25:00,45.28,45.31,45.27,45.3,74400.0,34.045,34.0675,34.0375,34.06,74400.0
2014-10-03 10:30:00,45.3,45.31,45.28,45.28,94800.0,34.06,34.0675,34.045,34.045,94800.0
2014-10-03 10:35:00,45.28,45.3,45.26,45.28,55800.0,34.045,34.06,34.0299,34.045,55800.0
2014-10-03 10:40:00,45.28,45.29,45.25,45.25,104800.0,34.045,34.0525,34.0224,34.0224,104800.0
2014-10-03 10:45:00,45.25,45.28,45.25,45.28,43300.0,34.0224,34.045,34.0224,34.045,43300.0
2014-10-03 10:50:00,45.27,45.29,45.26,45.28,21800.0,34.0375,34.0525,34.0299,34.045,21800.0
2014-10-03 10:55:00,45.28,45.28,45.26,45.27,15900.0,34.045,34.045,34.0299,34.0375,15900.0
2014-10-03 11:00:00,45.26,45.32,45.26,45.3,52700.0,34.0299,34.075,34.0299,34.06,52700.0
2014-10-03 11:05:00,45.3,45.33,45.3,45.32,37800.0,34.06,34.0826,34.06,34.075,37800.0
2014-10-03 11:10:00,45.32,45.33,45.31,45.33,6900.0,34.075,34.0826,34.0675,34.0826,6900.0
2014-10-03 11:15:00,45.33,45.34,45.3,45.31,22300.0,34.0826,34.0901,34.06,34.0675,22300.0
2014-10-03 11:20:00,45.3,45.31,45.27,45.27,27400.0,34.06,34.0675,34.0375,34.0375,27400.0
2014-10-03 11:25:00,45.27,45.32,45.27,45.31,118200.0,34.0375,34.075,34.0375,34.0675,118200.0
2014-10-03 11:30:00,45.32,45.33,45.3,45.3,46600.0,34.075,34.0826,34.06,34.06,46600.0
2014-10-03 11:35:00,45.3,45.33,45.3,45.32,169200.0,34.06,34.0826,34.06,34.075,169200.0
2014-10-03 11:40:00,45.32,45.33,45.31,45.32,165300.0,34.075,34.0826,34.0675,34.075,165300.0
2014-10-03 11:45:00,45.32,45.33,45.31,45.31,145700.0,34.075,34.0826,34.0675,34.0675,145700.0
2014-10-03 11:50:00,45.31,45.32,45.3,45.31,21500.0,34.0675,34.075,34.06,34.0675,21500.0
2014-10-03 11:55:00,45.31,45.33,45.3,45.3,235600.0,34.0675,34.0826,34.06,34.06,235600.0
2014-10-03 12:00:00,45.3,45.33,45.29,45.31,92700.0,34.06,34.0826,34.0525,34.0675,92700.0
2014-10-03 12:05:00,45.31,45.32,45.3,45.3,76700.0,34.0675,34.075,34.06,34.06,76700.0
2014-10-03 12:10:00,45.31,45.32,45.29,45.31,84500.0,34.0675,34.075,34.0525,34.0675,84500.0
2014-10-03 12:15:00,45.3,45.32,45.3,45.32,12300.0,34.06,34.075,34.06,34.075,12300.0
2014-10-03 12:20:00,45.31,45.33,45.31,45.33,135100.0,34.0675,34.0826,34.0675,34.0826,135100.0
2014-10-03 12:25:00,45.33,45.35,45.32,45.34,32000.0,34.0826,34.0976,34.075,34.0901,32000.0
2014-10-03 12:30:00,45.35,45.37,45.35,45.37,23000.0,34.0976,34.1126,34.0976,34.1126,23000.0
2014-10-03 12:35:00,45.37,45.37,45.35,45.37,12700.0,34.1126,34.1126,34.0976,34.1126,12700.0
2014-10-03 12:40:00,45.36,45.38,45.36,45.38,52700.0,34.1051,34.1202,34.1051,34.1202,52700.0
2014-10-03 12:45:00,45.38,45.39,45.36,45.38,17200.0,34.1202,34.1277,34.1051,34.1202,17200.0
2014-10-03 12:50:00,45.38,45.38,45.36,45.38,24100.0,34.1202,34.1202,34.1051,34.1202,24100.0
2014-10-03 12:55:00,45.38,45.38,45.35,45.36,16000.0,34.1202,34.1202,34.0976,34.1051,16000.0
2014-10-03 13:00:00,45.36,45.37,45.35,45.35,19100.0,34.1051,34.1126,34.0976,34.0976,19100.0
2014-10-03 13:05:00,45.36,45.36,45.34,45.34,236700.0,34.1051,34.1051,34.0901,34.0901,236700.0
2014-10-03 13:10:00,45.34,45.37,45.34,45.36,19000.0,34.0901,34.1126,34.0901,34.1051,19000.0
2014-10-03 13:15:00,45.35,45.35,45.32,45.32,33300.0,34.0976,34.0976,34.075,34.075,33300.0
2014-10-03 13:20:00,45.33,45.36,45.33,45.36,38500.0,34.0826,34.1051,34.0826,34.1051,38500.0
2014-10-03 13:25:00,45.36,45.37,45.35,45.36,12000.0,34.1051,34.1126,34.0976,34.1051,12000.0
2014-10-03 13:30:00,45.37,45.37,45.33,45.33,10100.0,34.1126,34.1126,34.0826,34.0826,10100.0
2014-10-03 13:35:00,45.34,45.34,45.33,45.33,15800.0,34.0901,34.0901,34.0826,34.0826,15800.0
2014-10-03 13:40:00,45.33,45.34,45.33,45.34,30600.0,34.0826,34.0901,34.0826,34.0901,30600.0
2014-10-03 13:45:00,45.34,45.34,45.33,45.34,11900.0,34.0901,34.0901,34.0826,34.0901,11900.0
2014-10-03 13:50:00,45.34,45.36,45.33,45.36,15800.0,34.0901,34.1051,34.0826,34.1051,15800.0
2014-10-03 13:55:00,45.35,45.36,45.34,45.34,17600.0,34.0976,34.1051,34.0901,34.0901,17600.0
2014-10-03 14:00:00,45.34,45.39,45.34,45.38,37000.0,34.0901,34.1277,34.0901,34.1202,37000.0
2014-10-03 14:05:00,45.39,45.4,45.38,45.4,48200.0,34.1277,34.1352,34.1202,34.1352,48200.0
2014-10-03 14:10:00,45.4,45.41,45.39,45.4,31100.0,34.1352,34.1427,34.1277,34.1352,31100.0
2014-10-03 14:15:00,45.39,45.4,45.38,45.39,41600.0,34.1277,34.1352,34.1202,34.1277,41600.0
2014-10-03 14:20:00,45.4,45.42,45.4,45.42,31000.0,34.1352,34.1502,34.1352,34.1502,31000.0
2014-10-03 14:25:00,45.42,45.42,45.4,45.4,24600.0,34.1502,34.1502,34.1352,34.1352,24600.0
2014-10-03 14:30:00,45.4,45.41,45.39,45.41,25600.0,34.1352,34.1427,34.1277,34.1427,25600.0
2014-10-03 14:35:00,45.4,45.42,45.4,45.41,23100.0,34.1352,34.1502,34.1352,34.1427,23100.0
2014-10-03 14:40:00,45.42,45.44,45.42,45.43,34800.0,34.1502,34.1653,34.1502,34.1578,34800.0
2014-10-03 14:45:00,45.42,45.44,45.41,45.43,33000.0,34.1502,34.1653,34.1427,34.1578,33000.0
2014-10-03 14:50:00,45.43,45.44,45.42,45.42,21900.0,34.1578,34.1653,34.1502,34.1502,21900.0
2014-10-03 14:55:00,45.42,45.42,45.41,45.41,25000.0,34.1502,34.1502,34.1427,34.1427,25000.0
2014-10-03 15:00:00,45.41,45.46,45.41,45.46,58500.0,34.1427,34.1803,34.1427,34.1803,58500.0
2014-10-03 15:05:00,45.45,45.46,45.42,45.42,56900.0,34.1728,34.1803,34.1502,34.1502,56900.0
2014-10-03 15:10:00,45.42,45.44,45.38,45.4,72300.0,34.1502,34.1653,34.1202,34.1352,72300.0
2014-10-03 15:15:00,45.4,45.41,45.39,45.4,20900.0,34.1352,34.1427,34.1277,34.1352,20900.0
2014-10-03 15:20:00,45.39,45.41,45.39,45.4,37900.0,34.1277,34.1427,34.1277,34.1352,37900.0
2014-10-03 15:25:00,45.4,45.43,45.39,45.41,119900.0,34.1352,34.1578,34.1277,34.1427,119900.0
2014-10-03 15:30:00,45.41,45.42,45.39,45.4,57900.0,34.1427,34.1502,34.1277,34.1352,57900.0
2014-10-03 15:35:00,45.4,45.41,45.39,45.39,177900.0,34.1352,34.1427,34.1277,34.1277,177900.0
2014-10-03 15:40:00,45.39,45.4,45.38,45.4,67500.0,34.1277,34.1352,34.1202,34.1352,67500.0
2014-10-03 15:45:00,45.4,45.44,45.4,45.44,162200.0,34.1352,34.1653,34.1352,34.1653,162200.0
2014-10-03 15:50:00,45.44,45.44,45.4,45.42,104500.0,34.1653,34.1653,34.1352,34.1502,104500.0
2014-10-03 15:55:00,45.41,45.43,45.39,45.4,1512300.0,34.1427,34.1578,34.1277,34.1352,1512300.0
2014-10-06 09:30:00,45.56,45.56,45.42,45.47,119500.0,34.2555,34.2555,34.1502,34.1878,119500.0
2014-10-06 09:35:00,45.47,45.51,45.46,45.49,83700.0,34.1878,34.2179,34.1803,34.2029,83700.0
2014-10-06 09:40:00,45.49,45.49,45.44,45.45,65200.0,34.2029,34.2029,34.1653,34.1728,65200.0
2014-10-06 09:45:00,45.45,45.47,45.41,45.42,76100.0,34.1728,34.1878,34.1427,34.1502,76100.0
2014-10-06 09:50:00,45.42,45.43,45.39,45.39,29700.0,34.1502,34.1578,34.1277,34.1277,29700.0
2014-10-06 09:55:00,45.39,45.44,45.39,45.42,64300.0,34.1277,34.1653,34.1277,34.1502,64300.0
2014-10-06 10:00:00,45.42,45.44,45.39,45.39,52100.0,34.1502,34.1653,34.1277,34.1277,52100.0
2014-10-06 10:05:00,45.4,45.43,45.4,45.43,99200.0,34.1352,34.1578,34.1352,34.1578,99200.0
2014-10-06 10:10:00,45.43,45.44,45.4,45.43,65700.0,34.1578,34.1653,34.1352,34.1578,65700.0
2014-10-06 10:15:00,45.43,45.48,45.42,45.46,203600.0,34.1578,34.1953,34.1502,34.1803,203600.0
2014-10-06 10:20:00,45.46,45.47,45.45,45.46,36400.0,34.1803,34.1878,34.1728,34.1803,36400.0
2014-10-06 10:25:00,45.47,45.47,45.45,45.46,32700.0,34.1878,34.1878,34.1728,34.1803,32700.0
2014-10-06 10:30:00,45.46,45.47,45.44,45.47,60300.0,34.1803,34.1878,34.1653,34.1878,60300.0
2014-10-06 10:35:00,45.47,45.5,45.47,45.47,49400.0,34.1878,34.2104,34.1878,34.1878,49400.0
2014-10-06 10:40:00,45.48,45.49,45.46,45.48,80900.0,34.1953,34.2029,34.1803,34.1953,80900.0
2014-10-06 10:45:00,45.48,45.49,45.45,45.46,49700.0,34.1953,34.2029,34.1728,34.1803,49700.0
2014-10-06 10:50:00,45.46,45.46,45.44,45.45,30400.0,34.1803,34.1803,34.1653,34.1728,30400.0
2014-10-06 10:55:00,45.44,45.46,45.41,45.44,75300.0,34.1653,34.1803,34.1427,34.1653,75300.0
2014-10-06 11:00:00,45.43,45.45,45.41,45.45,48300.0,34.1578,34.1728,34.1427,34.1728,48300.0
2014-10-06 11:05:00,45.44,45.46,45.43,45.46,22600.0,34.1653,34.1803,34.1578,34.1803,22600.0
2014-10-06 11:10:00,45.46,45.47,45.46,45.47,38800.0,34.1803,34.1878,34.1803,34.1878,38800.0
2014-10-06 11:15:00,45.47,45.47,45.43,45.45,48500.0,34.1878,34.1878,34.1578,34.1728,48500.0
2014-10-06 11:20:00,45.45,45.45,45.4,45.41,26800.0,34.1728,34.1728,34.1352,34.1427,26800.0
2014-10-06 11:25:00,45.42,45.43,45.41,45.43,43800.0,34.1502,34.1578,34.1427,34.1578,43800.0
2014-10-06 11:30:00,45.44,45.47,45.44,45.45,23500.0,34.1653,34.1878,34.1653,34.1728,23500.0
2014-10-06 11:35:00,45.46,45.46,45.44,45.44,35500.0,34.1803,34.1803,34.1653,34.1653,35500.0
2014-10-06 11:40:00,45.44,45.44,45.37,45.37,54300.0,34.1653,34.1653,34.1126,34.1126,54300.0
2014-10-06 11:45:00,45.37,45.37,45.29,45.3,107500.0,34.1126,34.1126,34.0525,34.06,107500.0
2014-10-06 11:50:00,45.31,45.32,45.27,45.28,52200.0,34.0675,34.075,34.0375,34.045,52200.0
2014-10-06 11:55:00,45.28,45.29,45.25,45.28,49000.0,34.045,34.0525,34.0224,34.045,49000.0
2014-10-06 12:00:00,45.27,45.28,45.26,45.27,93300.0,34.0375,34.045,34.0299,34.0375,93300.0
2014-10-06 12:05:00,45.27,45.3,45.26,45.29,52500.0,34.0375,34.06,34.0299,34.0525,52500.0
2014-10-06 12:10:00,45.29,45.29,45.26,45.27,82100.0,34.0525,34.0525,34.0299,34.0375,82100.0
2014-10-06 12:15:00,45.26,45.27,45.26,45.27,37500.0,34.0299,34.0375,34.0299,34.0375,37500.0
2014-10-06 12:20:00,45.26,45.26,45.24,45.25,40100.0,34.0299,34.0299,34.0149,34.0224,40100.0
2014-10-06 12:25:00,45.25,45.26,45.22,45.22,39000.0,34.0224,34.0299,33.9999,33.9999,39000.0
2014-10-06 12:30:00,45.23,45.24,45.21,45.23,18300.0,34.0074,34.0149,33.9923,34.0074,18300.0
2014-10-06 12:35:00,45.23,45.24,45.22,45.23,9400.0,34.0074,34.0149,33.9999,34.0074,9400.0
2014-10-06 12:40:00,45.22,45.23,45.17,45.19,54400.0,33.9999,34.0074,33.9623,33.9773,54400.0
2014-10-06 12:45:00,45.19,45.19,45.17,45.19,33600.0,33.9773,33.9773,33.9623,33.9773,33600.0
2014-10-06 12:50:00,45.19,45.19,45.17,45.17,14600.0,33.9773,33.9773,33.9623,33.9623,14600.0
2014-10-06 12:55:00,45.17,45.2,45.16,45.19,54100.0,33.9623,33.9848,33.9547,33.9773,54100.0
2014-10-06 13:00:00,45.18,45.23,45.16,45.23,28500.0,33.9698,34.0074,33.9547,34.0074,28500.0
2014-10-06 13:05:00,45.23,45.23,45.21,45.21,10500.0,34.0074,34.0074,33.9923,33.9923,10500.0
2014-10-06 13:10:00,45.22,45.23,45.2,45.22,31000.0,33.9999,34.0074,33.9848,33.9999,31000.0
2014-10-06 13:15:00,45.22,45.28,45.22,45.25,22800.0,33.9999,34.045,33.9999,34.0224,22800.0
2014-10-06 13:20:00,45.25,45.28,45.25,45.28,40000.0,34.0224,34.045,34.0224,34.045,40000.0
2014-10-06 13:25:00,45.28,45.29,45.27,45.28,26200.0,34.045,34.0525,34.0375,34.045,26200.0
2014-10-06 13:30:00,45.29,45.3,45.25,45.28,75700.0,34.0525,34.06,34.0224,34.045,75700.0
2014-10-06 13:35:00,45.27,45.28,45.26,45.28,62500.0,34.0375,34.045,34.0299,34.045,62500.0
2014-10-06 13:40:00,45.28,45.29,45.27,45.29,24000.0,34.045,34.0525,34.0375,34.0525,24000.0
2014-10-06 13:45:00,45.28,45.28,45.25,45.25,117900.0,34.045,34.045,34.0224,34.0224,117900.0
2014-10-06 13:50:00,45.24,45.28,45.23,45.28,184400.0,34.0149,34.045,34.0074,34.045,184400.0
2014-10-06 13:55:00,45.28,45.3,45.26,45.29,68800.0,34.045,34.06,34.0299,34.0525,68800.0
2014-10-06 14:00:00,45.3,45.3,45.28,45.3,67200.0,34.06,34.06,34.045,34.06,67200.0
2014-10-06 14:05:00,45.29,45.3,45.27,45.28,66000.0,34.0525,34.06,34.0375,34.045,66000.0
2014-10-06 14:10:00,45.28,45.3,45.28,45.29,45100.0,34.045,34.06,34.045,34.0525,45100.0
2014-10-06 14:15:00,45.29,45.33,45.28,45.32,40200.0,34.0525,34.0826,34.045,34.075,40200.0
2014-10-06 14:20:00,45.32,45.37,45.32,45.37,41200.0,34.075,34.1126,34.075,34.1126,41200.0
2014-10-06 14:25:00,45.37,45.37,45.35,45.36,31900.0,34.1126,34.1126,34.0976,34.1051,31900.0
2014-10-06 14:30:00,45.37,45.38,45.36,45.37,35300.0,34.1126,34.1202,34.1051,34.1126,35300.0
2014-10-06 14:35:00,45.38,45.39,45.37,45.38,27700.0,34.1202,34.1277,34.1126,34.1202,27700.0
2014-10-06 14:40:00,45.37,45.38,45.36,45.38,15100.0,34.1126,34.1202,34.1051,34.1202,15100.0
2014-10-06 14:45:00,45.39,45.4,45.38,45.38,34500.0,34.1277,34.1352,34.1202,34.1202,34500.0
2014-10-06 14:50:00,45.39,45.4,45.38,45.4,31200.0,34.1277,34.1352,34.1202,34.1352,31200.0
2014-10-06 14:55:00,45.4,45.41,45.39,45.39,16900.0,34.1352,34.1427,34.1277,34.1277,16900.0
2014-10-06 15:00:00,45.4,45.4,45.35,45.37,43000.0,34.1352,34.1352,34.0976,34.1126,43000.0
2014-10-06 15:05:00,45.36,45.39,45.35,45.35,64000.0,34.1051,34.1277,34.0976,34.0976,64000.0
2014-10-06 15:10:00,45.36,45.37,45.34,45.36,32900.0,34.1051,34.1126,34.0901,34.1051,32900.0
2014-10-06 15:15:00,45.36,45.39,45.36,45.38,18100.0,34.1051,34.1277,34.1051,34.1202,18100.0
2014-10-06 15:20:00,45.38,45.45,45.37,45.45,66200.0,34.1202,34.1728,34.1126,34.1728,66200.0
2014-10-06 15:25:00,45.45,45.46,45.44,45.45,89300.0,34.1728,34.1803,34.1653,34.1728,89300.0
2014-10-06 15:30:00,45.44,45.46,45.42,45.45,78500.0,34.1653,34.1803,34.1502,34.1728,78500.0
2014-10-06 15:35:00,45.45,45.49,45.44,45.47,43200.0,34.1728,34.2029,34.1653,34.1878,43200.0
2014-10-06 15:40:00,45.48,45.48,45.44,45.45,26900.0,34.1953,34.1953,34.1653,34.1728,26900.0
2014-10-06 15:45:00,45.44,45.45,45.43,45.44,135000.0,34.1653,34.1728,34.1578,34.1653,135000.0
2014-10-06 15:50:00,45.43,45.46,45.43,45.45,372700.0,34.1578,34.1803,34.1578,34.1728,372700.0
2014-10-06 15:55:00,45.45,45.46,45.42,45.44,1148200.0,34.1728,34.1803,34.1502,34.1653,1148200.0
2014-10-07 09:30:00,45.23,45.32,45.23,45.32,80400.0,34.0074,34.075,34.0074,34.075,80400.0
2014-10-07 09:35:00,45.32,45.33,45.28,45.32,71800.0,34.075,34.0826,34.045,34.075,71800.0
2014-10-07 09:40:00,45.31,45.33,45.29,45.32,57100.0,34.0675,34.0826,34.0525,34.075,57100.0
2014-10-07 09:45:00,45.31,45.33,45.29,45.33,393600.0,34.0675,34.0826,34.0525,34.0826,393600.0
2014-10-07 09:50:00,45.32,45.37,45.32,45.34,42400.0,34.075,34.1126,34.075,34.0901,42400.0
2014-10-07 09:55:00,45.34,45.36,45.33,45.36,55700.0,34.0901,34.1051,34.0826,34.1051,55700.0
2014-10-07 10:00:00,45.36,45.38,45.35,45.36,258700.0,34.1051,34.1202,34.0976,34.1051,258700.0
2014-10-07 10:05:00,45.36,45.37,45.34,45.37,169300.0,34.1051,34.1126,34.0901,34.1126,169300.0
2014-10-07 10:10:00,45.37,45.38,45.34,45.35,99300.0,34.1126,34.1202,34.0901,34.0976,99300.0
2014-10-07 10:15:00,45.34,45.38,45.33,45.37,28500.0,34.0901,34.1202,34.0826,34.1126,28500.0
2014-10-07 10:20:00,45.37,45.37,45.34,45.37,32900.0,34.1126,34.1126,34.0901,34.1126,32900.0
2014-10-07 10:25:00,45.37,45.39,45.35,45.39,31800.0,34.1126,34.1277,34.0976,34.1277,31800.0
2014-10-07 10:30:00,45.39,45.48,45.39,45.47,221600.0,34.1277,34.1953,34.1277,34.1878,221600.0
2014-10-07 10:35:00,45.48,45.49,45.46,45.48,128000.0,34.1953,34.2029,34.1803,34.1953,128000.0
2014-10-07 10:40:00,45.47,45.48,45.47,45.48,226400.0,34.1878,34.1953,34.1878,34.1953,226400.0
2014-10-07 10:45:00,45.48,45.51,45.47,45.48,21500.0,34.1953,34.2179,34.1878,34.1953,21500.0
2014-10-07 10:50:00,45.48,45.5,45.48,45.48,24700.0,34.1953,34.2104,34.1953,34.1953,24700.0
2014-10-07 10:55:00,45.49,45.49,45.44,45.44,57300.0,34.2029,34.2029,34.1653,34.1653,57300.0
2014-10-07 11:00:00,45.44,45.45,45.4,45.41,41900.0,34.1653,34.1728,34.1352,34.1427,41900.0
2014-10-07 11:05:00,45.41,45.44,45.4,45.42,60300.0,34.1427,34.1653,34.1352,34.1502,60300.0
2014-10-07 11:10:00,45.42,45.42,45.39,45.4,46100.0,34.1502,34.1502,34.1277,34.1352,46100.0
2014-10-07 11:15:00,45.4,45.41,45.36,45.36,141100.0,34.1352,34.1427,34.1051,34.1051,141100.0
2014-10-07 11:20:00,45.36,45.38,45.35,45.37,193900.0,34.1051,34.1202,34.0976,34.1126,193900.0
2014-10-07 11:25:00,45.36,45.39,45.34,45.37,100800.0,34.1051,34.1277,34.0901,34.1126,100800.0
2014-10-07 11:30:00,45.37,45.39,45.36,45.36,243100.0,34.1126,34.1277,34.1051,34.1051,243100.0
2014-10-07 11:35:00,45.36,45.38,45.34,45.38,64000.0,34.1051,34.1202,34.0901,34.1202,64000.0
2014-10-07 11:40:00,45.38,45.41,45.38,45.41,95400.0,34.1202,34.1427,34.1202,34.1427,95400.0
2014-10-07 11:45:00,45.41,45.43,45.4,45.42,38500.0,34.1427,34.1578,34.1352,34.1502,38500.0
2014-10-07 11:50:00,45.42,45.42,45.39,45.42,52100.0,34.1502,34.1502,34.1277,34.1502,52100.0
2014-10-07 11:55:00,45.42,45.44,45.41,45.42,85700.0,34.1502,34.1653,34.1427,34.1502,85700.0
2014-10-07 12:00:00,45.42,45.42,45.4,45.41,22600.0,34.1502,34.1502,34.1352,34.1427,22600.0
2014-10-07 12:05:00,45.41,45.45,45.41,45.44,26200.0,34.1427,34.1728,34.1427,34.1653,26200.0
2014-10-07 12:10:00,45.44,45.47,45.44,45.46,25300.0,34.1653,34.1878,34.1653,34.1803,25300.0
2014-10-07 12:15:00,45.47,45.49,45.46,45.49,92200.0,34.1878,34.2029,34.1803,34.2029,92200.0
2014-10-07 12:20:00,45.49,45.5,45.47,45.48,18900.0,34.2029,34.2104,34.1878,34.1953,18900.0
2014-10-07 12:25:00,45.49,45.5,45.48,45.49,19200.0,34.2029,34.2104,34.1953,34.2029,19200.0
2014-10-07 12:30:00,45.5,45.5,45.47,45.48,43600.0,34.2104,34.2104,34.1878,34.1953,43600.0
2014-10-07 12:35:00,45.48,45.5,45.47,45.49,43200.0,34.1953,34.2104,34.1878,34.2029,43200.0
2014-10-07 12:40:00,45.49,45.52,45.48,45.51,61000.0,34.2029,34.2254,34.1953,34.2179,61000.0
2014-10-07 12:45:00,45.5,45.52,45.45,45.45,133800.0,34.2104,34.2254,34.1728,34.1728,133800.0
2014-10-07 12:50:00,45.45,45.46,45.44,45.44,88100.0,34.1728,34.1803,34.1653,34.1653,88100.0
2014-10-07 12:55:00,45.44,45.46,45.44,45.45,19500.0,34.1653,34.1803,34.1653,34.1728,19500.0
2014-10-07 13:00:00,45.45,45.46,45.42,45.45,29900.0,34.1728,34.1803,34.1502,34.1728,29900.0
2014-10-07 13:05:00,45.45,45.45,45.43,45.44,45300.0,34.1728,34.1728,34.1578,34.1653,45300.0
2014-10-07 13:10:00,45.45,45.46,45.43,45.46,30900.0,34.1728,34.1803,34.1578,34.1803,30900.0
2014-10-07 13:15:00,45.49,45.5,45.48,45.5,96000.0,34.2029,34.2104,34.1953,34.2104,96000.0
2014-10-07 13:20:00,45.5,45.51,45.49,45.5,51100.0,34.2104,34.2179,34.2029,34.2104,51100.0
2014-10-07 13:25:00,45.49,45.52,45.49,45.51,30600.0,34.2029,34.2254,34.2029,34.2179,30600.0
2014-10-07 13:30:00,45.51,45.52,45.49,45.49,36000.0,34.2179,34.2254,34.2029,34.2029,36000.0
2014-10-07 13:35:00,45.49,45.52,45.48,45.48,74200.0,34.2029,34.2254,34.1953,34.1953,74200.0
2014-10-07 13:40:00,45.49,45.5,45.48,45.48,60700.0,34.2029,34.2104,34.1953,34.1953,60700.0
2014-10-07 13:45:00,45.47,45.49,45.46,45.48,51600.0,34.1878,34.2029,34.1803,34.1953,51600.0
2014-10-07 13:50:00,45.49,45.51,45.47,45.5,52900.0,34.2029,34.2179,34.1878,34.2104,52900.0
2014-10-07 13:55:00,45.51,45.52,45.5,45.5,34300.0,34.2179,34.2254,34.2104,34.2104,34300.0
2014-10-07 14:00:00,45.5,45.5,45.47,45.48,42900.0,34.2104,34.2104,34.1878,34.1953,42900.0
2014-10-07 14:05:00,45.48,45.5,45.47,45.49,58200.0,34.1953,34.2104,34.1878,34.2029,58200.0
2014-10-07 14:10:00,45.49,45.51,45.49,45.5,41000.0,34.2029,34.2179,34.2029,34.2104,41000.0
2014-10-07 14:15:00,45.5,45.5,45.47,45.49,37900.0,34.2104,34.2104,34.1878,34.2029,37900.0
2014-10-07 14:20:00,45.49,45.49,45.44,45.44,119700.0,34.2029,34.2029,34.1653,34.1653,119700.0
2014-10-07 14:25:00,45.45,45.46,45.42,45.42,133300.0,34.1728,34.1803,34.1502,34.1502,133300.0
2014-10-07 14:30:00,45.42,45.42,45.36,45.38,113800.0,34.1502,34.1502,34.1051,34.1202,113800.0
2014-10-07 14:35:00,45.38,45.39,45.34,45.34,1487900.0,34.1202,34.1277,34.0901,34.0901,1487900.0
2014-10-07 14:40:00,45.34,45.36,45.33,45.34,47300.0,34.0901,34.1051,34.0826,34.0901,47300.0
2014-10-07 14:45:00,45.34,45.34,45.3,45.31,1429100.0,34.0901,34.0901,34.06,34.0675,1429100.0
2014-10-07 14:50:00,45.31,45.33,45.3,45.32,69000.0,34.0675,34.0826,34.06,34.075,69000.0
2014-10-07 14:55:00,45.33,45.36,45.33,45.35,93400.0,34.0826,34.1051,34.0826,34.0976,93400.0
2014-10-07 15:00:00,45.35,45.37,45.31,45.34,92200.0,34.0976,34.1126,34.0675,34.0901,92200.0
2014-10-07 15:05:00,45.35,45.36,45.33,45.34,69300.0,34.0976,34.1051,34.0826,34.0901,69300.0
2014-10-07 15:10:00,45.35,45.36,45.33,45.36,162600.0,34.0976,34.1051,34.0826,34.1051,162600.0
2014-10-07 15:15:00,45.36,45.36,45.3,45.3,133000.0,34.1051,34.1051,34.06,34.06,133000.0
2014-10-07 15:20:00,45.3,45.3,45.24,45.27,105900.0,34.06,34.06,34.0149,34.0375,105900.0
2014-10-07 15:25:00,45.27,45.29,45.27,45.28,59900.0,34.0375,34.0525,34.0375,34.045,59900.0
2014-10-07 15:30:00,45.28,45.3,45.27,45.3,95400.0,34.045,34.06,34.0375,34.06,95400.0
2014-10-07 15:35:00,45.29,45.3,45.25,45.25,137000.0,34.0525,34.06,34.0224,34.0224,137000.0
2014-10-07 15:40:00,45.25,45.28,45.23,45.24,161900.0,34.0224,34.045,34.0074,34.0149,161900.0
2014-10-07 15:45:00,45.24,45.29,45.24,45.27,99800.0,34.0149,34.0525,34.0149,34.0375,99800.0
2014-10-07 15:50:00,45.27,45.28,45.23,45.23,145900.0,34.0375,34.045,34.0074,34.0074,145900.0
2014-10-07 15:55:00,45.24,45.24,45.19,45.2,573300.0,34.0149,34.0149,33.9773,33.9848,573300.0
2014-10-08 09:30:00,45.22,45.3,45.22,45.27,120500.0,33.9999,34.06,33.9999,34.0375,120500.0
2014-10-08 09:35:00,45.28,45.36,45.28,45.3,118900.0,34.045,34.1051,34.045,34.06,118900.0
2014-10-08 09:40:00,45.3,45.32,45.28,45.3,39600.0,34.06,34.075,34.045,34.06,39600.0
2014-10-08 09:45:00,45.3,45.31,45.26,45.27,61900.0,34.06,34.0675,34.0299,34.0375,61900.0
2014-10-08 09:50:00,45.27,45.28,45.24,45.25,33100.0,34.0375,34.045,34.0149,34.0224,33100.0
2014-10-08 09:55:00,45.24,45.26,45.23,45.25,55500.0,34.0149,34.0299,34.0074,34.0224,55500.0
2014-10-08 10:00:00,45.26,45.29,45.23,45.24,135700.0,34.0299,34.0525,34.0074,34.0149,135700.0
2014-10-08 10:05:00,45.25,45.29,45.23,45.27,73000.0,34.0224,34.0525,34.0074,34.0375,73000.0
2014-10-08 10:10:00,45.26,45.33,45.26,45.32,44700.0,34.0299,34.0826,34.0299,34.075,44700.0
2014-10-08 10:15:00,45.32,45.33,45.28,45.31,279300.0,34.075,34.0826,34.045,34.0675,279300.0
2014-10-08 10:20:00,45.31,45.31,45.27,45.27,59300.0,34.0675,34.0675,34.0375,34.0375,59300.0
2014-10-08 10:25:00,45.27,45.33,45.26,45.31,66400.0,34.0375,34.0826,34.0299,34.0675,66400.0
2014-10-08 10:30:00,45.31,45.33,45.29,45.3,88000.0,34.0675,34.0826,34.0525,34.06,88000.0
2014-10-08 10:35:00,45.31,45.32,45.25,45.29,83400.0,34.0675,34.075,34.0224,34.0525,83400.0
2014-10-08 10:40:00,45.28,45.3,45.22,45.22,94000.0,34.045,34.06,33.9999,33.9999,94000.0
2014-10-08 10:45:00,45.23,45.23,45.2,45.22,300100.0,34.0074,34.0074,33.9848,33.9999,300100.0
2014-10-08 10:50:00,45.23,45.26,45.21,45.22,96600.0,34.0074,34.0299,33.9923,33.9999,96600.0
2014-10-08 10:55:00,45.22,45.25,45.2,45.23,335300.0,33.9999,34.0224,33.9848,34.0074,335300.0
2014-10-08 11:00:00,45.23,45.23,45.2,45.22,65900.0,34.0074,34.0074,33.9848,33.9999,65900.0
2014-10-08 11:05:00,45.22,45.29,45.22,45.28,158000.0,33.9999,34.0525,33.9999,34.045,158000.0
2014-10-08 11:10:00,45.28,45.3,45.27,45.27,146200.0,34.045,34.06,34.0375,34.0375,146200.0
2014-10-08 11:15:00,45.27,45.27,45.23,45.25,173100.0,34.0375,34.0375,34.0074,34.0224,173100.0
2014-10-08 11:20:00,45.24,45.32,45.24,45.3,72600.0,34.0149,34.075,34.0149,34.06,72600.0
2014-10-08 11:25:00,45.3,45.37,45.28,45.35,83100.0,34.06,34.1126,34.045,34.0976,83100.0
2014-10-08 11:30:00,45.35,45.38,45.34,45.36,137400.0,34.0976,34.1202,34.0901,34.1051,137400.0
2014-10-08 11:35:00,45.35,45.37,45.34,45.36,72400.0,34.0976,34.1126,34.0901,34.1051,72400.0
2014-10-08 11:40:00,45.37,45.38,45.35,45.36,41100.0,34.1126,34.1202,34.0976,34.1051,41100.0
2014-10-08 11:45:00,45.36,45.37,45.35,45.35,30600.0,34.1051,34.1126,34.0976,34.0976,30600.0
2014-10-08 11:50:00,45.34,45.39,45.34,45.38,84500.0,34.0901,34.1277,34.0901,34.1202,84500.0
2014-10-08 11:55:00,45.38,45.39,45.35,45.39,39600.0,34.1202,34.1277,34.0976,34.1277,39600.0
2014-10-08 12:00:00,45.39,45.42,45.39,45.4,212600.0,34.1277,34.1502,34.1277,34.1352,212600.0
2014-10-08 12:05:00,45.4,45.43,45.39,45.4,266200.0,34.1352,34.1578,34.1277,34.1352,266200.0
2014-10-08 12:10:00,45.4,45.42,45.4,45.42,62600.0,34.1352,34.1502,34.1352,34.1502,62600.0
2014-10-08 12:15:00,45.42,45.43,45.4,45.41,58900.0,34.1502,34.1578,34.1352,34.1427,58900.0
2014-10-08 12:20:00,45.41,45.41,45.39,45.39,33200.0,34.1427,34.1427,34.1277,34.1277,33200.0
2014-10-08 12:25:00,45.4,45.41,45.36,45.37,24100.0,34.1352,34.1427,34.1051,34.1126,24100.0
2014-10-08 12:30:00,45.37,45.37,45.34,45.34,12100.0,34.1126,34.1126,34.0901,34.0901,12100.0
2014-10-08 12:35:00,45.35,45.38,45.34,45.37,146500.0,34.0976,34.1202,34.0901,34.1126,146500.0
2014-10-08 12:40:00,45.36,45.38,45.35,45.36,52800.0,34.1051,34.1202,34.0976,34.1051,52800.0
2014-10-08 12:45:00,45.36,45.37,45.34,45.36,25800.0,34.1051,34.1126,34.0901,34.1051,25800.0
2014-10-08 12:50:00,45.36,45.37,45.34,45.34,34100.0,34.1051,34.1126,34.0901,34.0901,34100.0
2014-10-08 12:55:00,45.34,45.37,45.34,45.37,13800.0,34.0901,34.1126,34.0901,34.1126,13800.0
2014-10-08 13:00:00,45.37,45.41,45.36,45.41,74000.0,34.1126,34.1427,34.1051,34.1427,74000.0
2014-10-08 13:05:00,45.41,45.41,45.36,45.37,18500.0,34.1427,34.1427,34.1051,34.1126,18500.0
2014-10-08 13:10:00,45.36,45.39,45.36,45.36,254400.0,34.1051,34.1277,34.1051,34.1051,254400.0
2014-10-08 13:15:00,45.36,45.36,45.34,45.35,87300.0,34.1051,34.1051,34.0901,34.0976,87300.0
2014-10-08 13:20:00,45.35,45.36,45.33,45.34,99400.0,34.0976,34.1051,34.0826,34.0901,99400.0
2014-10-08 13:25:00,45.34,45.34,45.33,45.34,109900.0,34.0901,34.0901,34.0826,34.0901,109900.0
2014-10-08 13:30:00,45.34,45.35,45.33,45.34,26600.0,34.0901,34.0976,34.0826,34.0901,26600.0
2014-10-08 13:35:00,45.34,45.37,45.33,45.37,169300.0,34.0901,34.1126,34.0826,34.1126,169300.0
2014-10-08 13:40:00,45.37,45.39,45.36,45.39,33500.0,34.1126,34.1277,34.1051,34.1277,33500.0
2014-10-08 13:45:00,45.39,45.45,45.39,45.44,95300.0,34.1277,34.1728,34.1277,34.1653,95300.0
2014-10-08 13:50:00,45.45,45.45,45.42,45.42,60000.0,34.1728,34.1728,34.1502,34.1502,60000.0
2014-10-08 13:55:00,45.43,45.43,45.4,45.43,59200.0,34.1578,34.1578,34.1352,34.1578,59200.0
2014-10-08 14:00:00,45.43,45.54,45.42,45.5,304900.0,34.1578,34.2405,34.1502,34.2104,304900.0
2014-10-08 14:05:00,45.5,45.55,45.48,45.54,218900.0,34.2104,34.248,34.1953,34.2405,218900.0
2014-10-08 14:10:00,45.54,45.59,45.54,45.56,197900.0,34.2405,34.2781,34.2405,34.2555,197900.0
2014-10-08 14:15:00,45.56,45.61,45.55,45.6,316500.0,34.2555,34.2931,34.248,34.2856,316500.0
2014-10-08 14:20:00,45.6,45.65,45.6,45.62,150500.0,34.2856,34.3232,34.2856,34.3006,150500.0
2014-10-08 14:25:00,45.63,45.65,45.62,45.64,79300.0,34.3081,34.3232,34.3006,34.3156,79300.0
2014-10-08 14:30:00,45.65,45.69,45.64,45.67,94500.0,34.3232,34.3532,34.3156,34.3382,94500.0
2014-10-08 14:35:00,45.68,45.69,45.66,45.66,69100.0,34.3457,34.3532,34.3307,34.3307,69100.0
2014-10-08 14:40:00,45.66,45.69,45.65,45.65,55900.0,34.3307,34.3532,34.3232,34.3232,55900.0
2014-10-08 14:45:00,45.66,45.67,45.63,45.64,115000.0,34.3307,34.3382,34.3081,34.3156,115000.0
2014-10-08 14:50:00,45.63,45.65,45.61,45.61,83300.0,34.3081,34.3232,34.2931,34.2931,83300.0
2014-10-08 14:55:00,45.6,45.64,45.6,45.63,215700.0,34.2856,34.3156,34.2856,34.3081,215700.0
2014-10-08 15:00:00,45.64,45.68,45.63,45.65,100500.0,34.3156,34.3457,34.3081,34.3232,100500.0
2014-10-08 15:05:00,45.66,45.69,45.66,45.67,111000.0,34.3307,34.3532,34.3307,34.3382,111000.0
2014-10-08 15:10:00,45.67,45.7,45.66,45.69,51900.0,34.3382,34.3608,34.3307,34.3532,51900.0
2014-10-08 15:15:00,45.68,45.7,45.68,45.7,57800.0,34.3457,34.3608,34.3457,34.3608,57800.0
2014-10-08 15:20:00,45.7,45.75,45.68,45.74,135900.0,34.3608,34.3984,34.3457,34.3908,135900.0
2014-10-08 15:25:00,45.74,45.8,45.74,45.79,197200.0,34.3908,34.4359,34.3908,34.4284,197200.0
2014-10-08 15:30:00,45.79,45.8,45.76,45.8,222000.0,34.4284,34.4359,34.4059,34.4359,222000.0
2014-10-08 15:35:00,45.8,45.81,45.78,45.79,134800.0,34.4359,34.4435,34.4209,34.4284,134800.0
2014-10-08 15:40:00,45.79,45.87,45.78,45.84,481500.0,34.4284,34.4886,34.4209,34.466,481500.0
2014-10-08 15:45:00,45.84,45.86,45.83,45.85,321600.0,34.466,34.4811,34.4585,34.4735,321600.0
2014-10-08 15:50:00,45.86,45.87,45.82,45.83,157400.0,34.4811,34.4886,34.451,34.4585,157400.0
2014-10-08 15:55:00,45.83,45.87,45.83,45.84,278700.0,34.4585,34.4886,34.4585,34.466,278700.0
2014-10-09 09:30:00,45.81,45.97,45.8,45.9,387200.0,34.4435,34.5638,34.4359,34.5111,387200.0
2014-10-09 09:35:00,45.9,46.04,45.87,46.04,237400.0,34.5111,34.6164,34.4886,34.6164,237400.0
2014-10-09 09:40:00,46.05,46.05,45.98,46.02,155700.0,34.6239,34.6239,34.5713,34.6014,155700.0
2014-10-09 09:45:00,46.02,46.06,45.99,46.05,130300.0,34.6014,34.6314,34.5788,34.6239,130300.0
2014-10-09 09:50:00,46.05,46.05,45.99,46.02,141400.0,34.6239,34.6239,34.5788,34.6014,141400.0
2014-10-09 09:55:00,46.03,46.03,45.97,46.02,127700.0,34.6089,34.6089,34.5638,34.6014,127700.0
2014-10-09 10:00:00,46.02,46.06,46.01,46.06,64100.0,34.6014,34.6314,34.5938,34.6314,64100.0
2014-10-09 10:05:00,46.06,46.06,46.02,46.04,97200.0,34.6314,34.6314,34.6014,34.6164,97200.0
2014-10-09 10:10:00,46.04,46.07,46.01,46.07,115200.0,34.6164,34.639,34.5938,34.639,115200.0
2014-10-09 10:15:00,46.06,46.11,46.05,46.08,111800.0,34.6314,34.669,34.6239,34.6465,111800.0
2014-10-09 10:20:00,46.09,46.09,46.04,46.07,88500.0,34.654,34.654,34.6164,34.639,88500.0
2014-10-09 10:25:00,46.05,46.08,46.04,46.06,96300.0,34.6239,34.6465,34.6164,34.6314,96300.0
2014-10-09 10:30:00,46.07,46.07,45.99,46.0,345400.0,34.639,34.639,34.5788,34.5863,345400.0
2014-10-09 10:35:00,46.0,46.0,45.95,45.97,350000.0,34.5863,34.5863,34.5487,34.5638,350000.0
2014-10-09 10:40:00,45.98,45.98,45.95,45.97,87800.0,34.5713,34.5713,34.5487,34.5638,87800.0
2014-10-09 10:45:00,45.95,45.97,45.94,45.95,125300.0,34.5487,34.5638,34.5412,34.5487,125300.0
2014-10-09 10:50:00,45.93,45.94,45.9,45.92,103000.0,34.5337,34.5412,34.5111,34.5262,103000.0
2014-10-09 10:55:00,45.93,45.99,45.93,45.98,63000.0,34.5337,34.5788,34.5337,34.5713,63000.0
2014-10-09 11:00:00,45.98,45.98,45.88,45.89,82400.0,34.5713,34.5713,34.4961,34.5036,82400.0
2014-10-09 11:05:00,45.9,45.95,45.88,45.93,105400.0,34.5111,34.5487,34.4961,34.5337,105400.0
2014-10-09 11:10:00,45.93,45.99,45.91,45.96,98700.0,34.5337,34.5788,34.5187,34.5562,98700.0
2014-10-09 11:15:00,45.97,45.97,45.92,45.93,24100.0,34.5638,34.5638,34.5262,34.5337,24100.0
2014-10-09 11:20:00,45.93,45.95,45.9,45.91,127200.0,34.5337,34.5487,34.5111,34.5187,127200.0
2014-10-09 11:25:00,45.91,45.95,45.9,45.91,81000.0,34.5187,34.5487,34.5111,34.5187,81000.0
2014-10-09 11:30:00,45.92,45.92,45.87,45.88,46000.0,34.5262,34.5262,34.4886,34.4961,46000.0
2014-10-09 11:35:00,45.88,45.9,45.84,45.84,118400.0,34.4961,34.5111,34.466,34.466,118400.0
2014-10-09 11:40:00,45.84,45.84,45.78,45.78,148100.0,34.466,34.466,34.4209,34.4209,148100.0
2014-10-09 11:45:00,45.79,45.8,45.74,45.76,61800.0,34.4284,34.4359,34.3908,34.4059,61800.0
2014-10-09 11:50:00,45.76,45.77,45.68,45.71,256100.0,34.4059,34.4134,34.3457,34.3683,256100.0
2014-10-09 11:55:00,45.7,45.71,45.64,45.7,111700.0,34.3608,34.3683,34.3156,34.3608,111700.0
2014-10-09 12:00:00,45.7,45.74,45.69,45.74,94500.0,34.3608,34.3908,34.3532,34.3908,94500.0
2014-10-09 12:05:00,45.74,45.75,45.69,45.69,103200.0,34.3908,34.3984,34.3532,34.3532,103200.0
2014-10-09 12:10:00,45.69,45.72,45.68,45.7,277400.0,34.3532,34.3758,34.3457,34.3608,277400.0
2014-10-09 12:15:00,45.7,45.73,44.72,45.71,695300.0,34.3608,34.3833,33.6239,34.3683,695300.0
2014-10-09 12:20:00,45.71,45.71,45.65,45.66,61800.0,34.3683,34.3683,34.3232,34.3307,61800.0
2014-10-09 12:25:00,45.66,45.67,45.59,45.62,144900.0,34.3307,34.3382,34.2781,34.3006,144900.0
2014-10-09 12:30:00,45.63,45.64,45.59,45.61,375500.0,34.3081,34.3156,34.2781,34.2931,375500.0
2014-10-09 12:35:00,45.62,45.65,45.61,45.63,222900.0,34.3006,34.3232,34.2931,34.3081,222900.0
2014-10-09 12:40:00,45.62,45.66,45.6,45.66,42200.0,34.3006,34.3307,34.2856,34.3307,42200.0
2014-10-09 12:45:00,45.66,45.66,45.62,45.64,96600.0,34.3307,34.3307,34.3006,34.3156,96600.0
2014-10-09 12:50:00,45.64,45.65,45.6,45.61,125800.0,34.3156,34.3232,34.2856,34.2931,125800.0
2014-10-09 12:55:00,45.61,45.64,45.59,45.63,72600.0,34.2931,34.3156,34.2781,34.3081,72600.0
2014-10-09 13:00:00,45.63,45.64,45.56,45.57,103600.0,34.3081,34.3156,34.2555,34.263,103600.0
2014-10-09 13:05:00,45.58,45.59,45.5,45.51,236900.0,34.2705,34.2781,34.2104,34.2179,236900.0
2014-10-09 13:10:00,45.51,45.53,45.46,45.49,175200.0,34.2179,34.2329,34.1803,34.2029,175200.0
2014-10-09 13:15:00,45.5,45.55,45.49,45.54,73200.0,34.2104,34.248,34.2029,34.2405,73200.0
2014-10-09 13:20:00,45.55,45.64,45.55,45.62,97600.0,34.248,34.3156,34.248,34.3006,97600.0
2014-10-09 13:25:00,45.61,45.62,45.58,45.58,14400.0,34.2931,34.3006,34.2705,34.2705,14400.0
2014-10-09 13:30:00,45.59,45.59,45.54,45.59,36800.0,34.2781,34.2781,34.2405,34.2781,36800.0
2014-10-09 13:35:00,45.61,45.66,45.6,45.63,130100.0,34.2931,34.3307,34.2856,34.3081,130100.0
2014-10-09 13:40:00,45.64,45.64,45.59,45.6,136100.0,34.3156,34.3156,34.2781,34.2856,136100.0
2014-10-09 13:45:00,45.59,45.62,45.57,45.59,101000.0,34.2781,34.3006,34.263,34.2781,101000.0
2014-10-09 13:50:00,45.6,45.61,45.51,45.52,140700.0,34.2856,34.2931,34.2179,34.2254,140700.0
2014-10-09 13:55:00,45.53,45.57,45.53,45.55,79100.0,34.2329,34.263,34.2329,34.248,79100.0
2014-10-09 14:00:00,45.54,45.55,45.48,45.49,151600.0,34.2405,34.248,34.1953,34.2029,151600.0
2014-10-09 14:05:00,45.5,45.54,45.49,45.53,261400.0,34.2104,34.2405,34.2029,34.2329,261400.0
2014-10-09 14:10:00,45.53,45.54,45.48,45.48,91400.0,34.2329,34.2405,34.1953,34.1953,91400.0
2014-10-09 14:15:00,45.48,45.51,45.46,45.48,205500.0,34.1953,34.2179,34.1803,34.1953,205500.0
2014-10-09 14:20:00,45.48,45.49,45.46,45.48,83500.0,34.1953,34.2029,34.1803,34.1953,83500.0
2014-10-09 14:25:00,45.49,45.54,45.47,45.48,187100.0,34.2029,34.2405,34.1878,34.1953,187100.0
2014-10-09 14:30:00,45.47,45.48,45.42,45.46,142800.0,34.1878,34.1953,34.1502,34.1803,142800.0
2014-10-09 14:35:00,45.46,45.55,45.46,45.52,76400.0,34.1803,34.248,34.1803,34.2254,76400.0
2014-10-09 14:40:00,45.53,45.54,45.5,45.52,154200.0,34.2329,34.2405,34.2104,34.2254,154200.0
2014-10-09 14:45:00,45.52,45.53,45.47,45.48,217600.0,34.2254,34.2329,34.1878,34.1953,217600.0
2014-10-09 14:50:00,45.48,45.5,45.45,45.45,1534200.0,34.1953,34.2104,34.1728,34.1728,1534200.0
2014-10-09 14:55:00,45.45,45.46,45.42,45.44,439900.0,34.1728,34.1803,34.1502,34.1653,439900.0
2014-10-09 15:00:00,45.44,45.47,45.41,45.46,133800.0,34.1653,34.1878,34.1427,34.1803,133800.0
2014-10-09 15:05:00,45.46,45.48,45.4,45.41,137400.0,34.1803,34.1953,34.1352,34.1427,137400.0
2014-10-09 15:10:00,45.41,45.5,45.41,45.47,150700.0,34.1427,34.2104,34.1427,34.1878,150700.0
2014-10-09 15:15:00,45.47,45.52,45.45,45.49,126900.0,34.1878,34.2254,34.1728,34.2029,126900.0
2014-10-09 15:20:00,45.49,45.5,45.44,45.46,158900.0,34.2029,34.2104,34.1653,34.1803,158900.0
2014-10-09 15:25:00,45.46,45.51,45.46,45.49,193500.0,34.1803,34.2179,34.1803,34.2029,193500.0
2014-10-09 15:30:00,45.5,45.57,45.5,45.57,268900.0,34.2104,34.263,34.2104,34.263,268900.0
2014-10-09 15:35:00,45.56,45.6,45.54,45.55,451900.0,34.2555,34.2856,34.2405,34.248,451900.0
2014-10-09 15:40:00,45.55,45.56,45.47,45.48,300000.0,34.248,34.2555,34.1878,34.1953,300000.0
2014-10-09 15:45:00,45.48,45.48,45.43,45.43,466800.0,34.1953,34.1953,34.1578,34.1578,466800.0
2014-10-09 15:50:00,45.43,45.48,45.41,45.48,323500.0,34.1578,34.1953,34.1427,34.1953,323500.0
2014-10-09 15:55:00,45.48,45.5,45.41,45.41,638500.0,34.1953,34.2104,34.1427,34.1427,638500.0
2014-10-10 09:30:00,45.43,45.82,45.43,45.82,299400.0,34.1578,34.451,34.1578,34.451,299400.0
2014-10-10 09:35:00,45.82,45.86,45.74,45.85,311800.0,34.451,34.4811,34.3908,34.4735,311800.0
2014-10-10 09:40:00,45.86,45.88,45.79,45.88,395300.0,34.4811,34.4961,34.4284,34.4961,395300.0
2014-10-10 09:45:00,45.87,45.91,45.82,45.86,243000.0,34.4886,34.5187,34.451,34.4811,243000.0
2014-10-10 09:50:00,45.86,45.88,45.81,45.83,209800.0,34.4811,34.4961,34.4435,34.4585,209800.0
2014-10-10 09:55:00,45.83,45.9,45.81,45.9,123900.0,34.4585,34.5111,34.4435,34.5111,123900.0
2014-10-10 10:00:00,45.89,45.91,45.83,45.83,145300.0,34.5036,34.5187,34.4585,34.4585,145300.0
2014-10-10 10:05:00,45.83,45.84,45.79,45.79,168200.0,34.4585,34.466,34.4284,34.4284,168200.0
2014-10-10 10:10:00,45.8,45.82,45.74,45.76,288000.0,34.4359,34.451,34.3908,34.4059,288000.0
2014-10-10 10:15:00,45.76,45.84,45.74,45.84,249000.0,34.4059,34.466,34.3908,34.466,249000.0
2014-10-10 10:20:00,45.84,45.88,45.83,45.84,93700.0,34.466,34.4961,34.4585,34.466,93700.0
2014-10-10 10:25:00,45.84,45.91,45.83,45.89,215700.0,34.466,34.5187,34.4585,34.5036,215700.0
2014-10-10 10:30:00,45.9,45.9,45.83,45.85,207300.0,34.5111,34.5111,34.4585,34.4735,207300.0
2014-10-10 10:35:00,45.86,45.89,45.82,45.85,210200.0,34.4811,34.5036,34.451,34.4735,210200.0
2014-10-10 10:40:00,45.85,45.87,45.81,45.87,119600.0,34.4735,34.4886,34.4435,34.4886,119600.0
2014-10-10 10:45:00,45.88,45.91,45.82,45.88,146800.0,34.4961,34.5187,34.451,34.4961,146800.0
2014-10-10 10:50:00,45.88,45.94,45.87,45.88,180400.0,34.4961,34.5412,34.4886,34.4961,180400.0
2014-10-10 10:55:00,45.89,45.93,45.87,45.88,121800.0,34.5036,34.5337,34.4886,34.4961,121800.0
2014-10-10 11:00:00,45.89,45.92,45.85,45.88,765100.0,34.5036,34.5262,34.4735,34.4961,765100.0
2014-10-10 11:05:00,45.88,45.92,45.86,45.91,172800.0,34.4961,34.5262,34.4811,34.5187,172800.0
2014-10-10 11:10:00,45.9,45.9,45.87,45.88,92100.0,34.5111,34.5111,34.4886,34.4961,92100.0
2014-10-10 11:15:00,45.87,45.87,45.84,45.86,121100.0,34.4886,34.4886,34.466,34.4811,121100.0
2014-10-10 11:20:00,45.87,45.91,45.83,45.86,219000.0,34.4886,34.5187,34.4585,34.4811,219000.0
2014-10-10 11:25:00,45.87,45.89,45.84,45.85,75500.0,34.4886,34.5036,34.466,34.4735,75500.0
2014-10-10 11:30:00,45.85,45.87,45.82,45.83,132700.0,34.4735,34.4886,34.451,34.4585,132700.0
2014-10-10 11:35:00,45.83,45.88,45.83,45.83,57400.0,34.4585,34.4961,34.4585,34.4585,57400.0
2014-10-10 11:40:00,45.83,45.84,45.79,45.83,297700.0,34.4585,34.466,34.4284,34.4585,297700.0
2014-10-10 11:45:00,45.82,45.84,45.81,45.84,156500.0,34.451,34.466,34.4435,34.466,156500.0
2014-10-10 11:50:00,45.85,45.88,45.83,45.87,57500.0,34.4735,34.4961,34.4585,34.4886,57500.0
2014-10-10 11:55:00,45.86,45.86,45.84,45.85,56200.0,34.4811,34.4811,34.466,34.4735,56200.0
2014-10-10 12:00:00,45.85,45.93,45.84,45.93,111700.0,34.4735,34.5337,34.466,34.5337,111700.0
2014-10-10 12:05:00,45.92,45.93,45.88,45.88,120600.0,34.5262,34.5337,34.4961,34.4961,120600.0
2014-10-10 12:10:00,45.88,45.9,45.86,45.89,83100.0,34.4961,34.5111,34.4811,34.5036,83100.0
2014-10-10 12:15:00,45.89,45.9,45.86,45.86,140600.0,34.5036,34.5111,34.4811,34.4811,140600.0
2014-10-10 12:20:00,45.86,45.89,45.83,45.88,85700.0,34.4811,34.5036,34.4585,34.4961,85700.0
2014-10-10 12:25:00,45.89,45.93,45.89,45.92,82300.0,34.5036,34.5337,34.5036,34.5262,82300.0
2014-10-10 12:30:00,45.93,46.05,45.93,46.05,221200.0,34.5337,34.6239,34.5337,34.6239,221200.0
2014-10-10 12:35:00,46.05,46.08,45.98,45.99,153200.0,34.6239,34.6465,34.5713,34.5788,153200.0
2014-10-10 12:40:00,45.99,46.0,45.98,45.99,31700.0,34.5788,34.5863,34.5713,34.5788,31700.0
2014-10-10 12:45:00,45.99,46.0,45.97,45.97,21600.0,34.5788,34.5863,34.5638,34.5638,21600.0
2014-10-10 12:50:00,45.97,45.98,45.95,45.96,92200.0,34.5638,34.5713,34.5487,34.5562,92200.0
2014-10-10 12:55:00,45.96,45.96,45.91,45.91,174100.0,34.5562,34.5562,34.5187,34.5187,174100.0
2014-10-10 13:00:00,45.91,45.93,45.88,45.89,339400.0,34.5187,34.5337,34.4961,34.5036,339400.0
2014-10-10 13:05:00,45.9,45.93,45.88,45.93,79600.0,34.5111,34.5337,34.4961,34.5337,79600.0
2014-10-10 13:10:00,45.93,45.97,45.93,45.97,38300.0,34.5337,34.5638,34.5337,34.5638,38300.0
2014-10-10 13:15:00,45.97,45.97,45.94,45.94,66400.0,34.5638,34.5638,34.5412,34.5412,66400.0
2014-10-10 13:20:00,45.94,45.95,45.91,45.93,65800.0,34.5412,34.5487,34.5187,34.5337,65800.0
2014-10-10 13:25:00,45.93,45.94,45.89,45.91,61500.0,34.5337,34.5412,34.5036,34.5187,61500.0
2014-10-10 13:30:00,45.91,45.93,45.91,45.91,37900.0,34.5187,34.5337,34.5187,34.5187,37900.0
2014-10-10 13:35:00,45.91,45.96,45.91,45.95,114800.0,34.5187,34.5562,34.5187,34.5487,114800.0
2014-10-10 13:40:00,45.95,45.98,45.95,45.97,40400.0,34.5487,34.5713,34.5487,34.5638,40400.0
2014-10-10 13:45:00,45.97,45.97,45.93,45.95,29100.0,34.5638,34.5638,34.5337,34.5487,29100.0
2014-10-10 13:50:00,45.95,45.96,45.92,45.92,28300.0,34.5487,34.5562,34.5262,34.5262,28300.0
2014-10-10 13:55:00,45.93,45.96,45.92,45.95,68200.0,34.5337,34.5562,34.5262,34.5487,68200.0
2014-10-10 14:00:00,45.96,45.98,45.96,45.96,42200.0,34.5562,34.5713,34.5562,34.5562,42200.0
2014-10-10 14:05:00,45.96,45.97,45.93,45.94,70800.0,34.5562,34.5638,34.5337,34.5412,70800.0
2014-10-10 14:10:00,45.94,45.94,45.91,45.92,53800.0,34.5412,34.5412,34.5187,34.5262,53800.0
2014-10-10 14:15:00,45.92,45.93,45.86,45.88,126500.0,34.5262,34.5337,34.4811,34.4961,126500.0
2014-10-10 14:20:00,45.88,45.9,45.87,45.9,54100.0,34.4961,34.5111,34.4886,34.5111,54100.0
2014-10-10 14:25:00,45.91,45.91,45.89,45.9,31300.0,34.5187,34.5187,34.5036,34.5111,31300.0
2014-10-10 14:30:00,45.9,45.93,45.9,45.9,95600.0,34.5111,34.5337,34.5111,34.5111,95600.0
2014-10-10 14:35:00,45.9,45.9,45.86,45.87,41500.0,34.5111,34.5111,34.4811,34.4886,41500.0
2014-10-10 14:40:00,45.86,45.87,45.83,45.85,84600.0,34.4811,34.4886,34.4585,34.4735,84600.0
2014-10-10 14:45:00,45.85,45.85,45.81,45.82,30500.0,34.4735,34.4735,34.4435,34.451,30500.0
2014-10-10 14:50:00,45.83,45.84,45.8,45.81,47800.0,34.4585,34.466,34.4359,34.4435,47800.0
2014-10-10 14:55:00,45.81,45.83,45.8,45.82,63200.0,34.4435,34.4585,34.4359,34.451,63200.0
2014-10-10 15:00:00,45.82,45.84,45.79,45.8,71500.0,34.451,34.466,34.4284,34.4359,71500.0
2014-10-10 15:05:00,45.8,45.8,45.78,45.78,87400.0,34.4359,34.4359,34.4209,34.4209,87400.0
2014-10-10 15:10:00,45.78,45.83,45.78,45.79,88500.0,34.4209,34.4585,34.4209,34.4284,88500.0
2014-10-10 15:15:00,45.8,45.8,45.75,45.78,186300.0,34.4359,34.4359,34.3984,34.4209,186300.0
2014-10-10 15:20:00,45.78,45.8,45.77,45.8,120400.0,34.4209,34.4359,34.4134,34.4359,120400.0
2014-10-10 15:25:00,45.8,45.8,45.76,45.8,215800.0,34.4359,34.4359,34.4059,34.4359,215800.0
2014-10-10 15:30:00,45.8,45.81,45.74,45.75,71600.0,34.4359,34.4435,34.3908,34.3984,71600.0
2014-10-10 15:35:00,45.74,45.79,45.74,45.77,99000.0,34.3908,34.4284,34.3908,34.4134,99000.0
2014-10-10 15:40:00,45.78,45.78,45.75,45.77,84000.0,34.4209,34.4209,34.3984,34.4134,84000.0
2014-10-10 15:45:00,45.76,45.77,45.67,45.68,174700.0,34.4059,34.4134,34.3382,34.3457,174700.0
2014-10-10 15:50:00,45.68,45.7,45.66,45.66,352400.0,34.3457,34.3608,34.3307,34.3307,352400.0
2014-10-10 15:55:00,45.66,45.67,45.61,45.61,328000.0,34.3307,34.3382,34.2931,34.2931,328000.0
2014-10-13 09:30:00,45.62,45.62,45.29,45.32,261300.0,34.3006,34.3006,34.0525,34.075,261300.0
2014-10-13 09:35:00,45.32,45.39,45.3,45.39,266900.0,34.075,34.1277,34.06,34.1277,266900.0
2014-10-13 09:40:00,45.4,45.53,45.39,45.51,368600.0,34.1352,34.2329,34.1277,34.2179,368600.0
2014-10-13 09:45:00,45.51,45.59,45.48,45.5,814800.0,34.2179,34.2781,34.1953,34.2104,814800.0
2014-10-13 09:50:00,45.5,45.51,45.41,45.42,853100.0,34.2104,34.2179,34.1427,34.1502,853100.0
2014-10-13 09:55:00,45.41,45.46,45.32,45.44,729600.0,34.1427,34.1803,34.075,34.1653,729600.0
2014-10-13 10:00:00,45.44,45.49,45.42,45.48,372500.0,34.1653,34.2029,34.1502,34.1953,372500.0
2014-10-13 10:05:00,45.48,45.51,45.45,45.46,249200.0,34.1953,34.2179,34.1728,34.1803,249200.0
2014-10-13 10:10:00,45.45,45.47,45.44,45.47,175700.0,34.1728,34.1878,34.1653,34.1878,175700.0
2014-10-13 10:15:00,45.47,45.49,45.43,45.45,253100.0,34.1878,34.2029,34.1578,34.1728,253100.0
2014-10-13 10:20:00,45.45,45.48,45.45,45.46,205300.0,34.1728,34.1953,34.1728,34.1803,205300.0
2014-10-13 10:25:00,45.46,45.46,45.4,45.42,211400.0,34.1803,34.1803,34.1352,34.1502,211400.0
2014-10-13 10:30:00,45.41,45.52,45.41,45.52,188500.0,34.1427,34.2254,34.1427,34.2254,188500.0
2014-10-13 10:35:00,45.51,45.52,45.48,45.5,244100.0,34.2179,34.2254,34.1953,34.2104,244100.0
2014-10-13 10:40:00,45.5,45.53,45.41,45.43,161500.0,34.2104,34.2329,34.1427,34.1578,161500.0
2014-10-13 10:45:00,45.43,45.47,45.42,45.45,271600.0,34.1578,34.1878,34.1502,34.1728,271600.0
2014-10-13 10:50:00,45.46,45.51,45.42,45.5,313800.0,34.1803,34.2179,34.1502,34.2104,313800.0
2014-10-13 10:55:00,45.5,45.51,45.46,45.46,204800.0,34.2104,34.2179,34.1803,34.1803,204800.0
2014-10-13 11:00:00,45.46,45.5,45.45,45.5,131200.0,34.1803,34.2104,34.1728,34.2104,131200.0
2014-10-13 11:05:00,45.51,45.53,45.47,45.47,238700.0,34.2179,34.2329,34.1878,34.1878,238700.0
2014-10-13 11:10:00,45.46,45.46,45.43,45.43,189500.0,34.1803,34.1803,34.1578,34.1578,189500.0
2014-10-13 11:15:00,45.43,45.44,45.38,45.41,228600.0,34.1578,34.1653,34.1202,34.1427,228600.0
2014-10-13 11:20:00,45.4,45.45,45.39,45.45,183800.0,34.1352,34.1728,34.1277,34.1728,183800.0
2014-10-13 11:25:00,45.45,45.46,45.42,45.43,242700.0,34.1728,34.1803,34.1502,34.1578,242700.0
2014-10-13 11:30:00,45.44,45.48,45.42,45.44,258100.0,34.1653,34.1953,34.1502,34.1653,258100.0
2014-10-13 11:35:00,45.44,45.44,45.38,45.39,97800.0,34.1653,34.1653,34.1202,34.1277,97800.0
2014-10-13 11:40:00,45.39,45.42,45.38,45.39,89900.0,34.1277,34.1502,34.1202,34.1277,89900.0
2014-10-13 11:45:00,45.39,45.46,45.39,45.45,119000.0,34.1277,34.1803,34.1277,34.1728,119000.0
2014-10-13 11:50:00,45.46,45.48,45.46,45.47,117200.0,34.1803,34.1953,34.1803,34.1878,117200.0
2014-10-13 11:55:00,45.47,45.48,45.45,45.46,65500.0,34.1878,34.1953,34.1728,34.1803,65500.0
2014-10-13 12:00:00,45.46,45.48,45.43,45.45,169000.0,34.1803,34.1953,34.1578,34.1728,169000.0
2014-10-13 12:05:00,45.46,45.47,45.43,45.43,62600.0,34.1803,34.1878,34.1578,34.1578,62600.0
2014-10-13 12:10:00,45.44,45.46,45.43,45.43,91000.0,34.1653,34.1803,34.1578,34.1578,91000.0
2014-10-13 12:15:00,45.42,45.46,45.41,45.46,118800.0,34.1502,34.1803,34.1427,34.1803,118800.0
2014-10-13 12:20:00,45.46,45.51,45.46,45.5,60700.0,34.1803,34.2179,34.1803,34.2104,60700.0
2014-10-13 12:25:00,45.5,45.55,45.48,45.55,195400.0,34.2104,34.248,34.1953,34.248,195400.0
2014-10-13 12:30:00,45.55,45.6,45.55,45.6,80600.0,34.248,34.2856,34.248,34.2856,80600.0
2014-10-13 12:35:00,45.6,45.63,45.6,45.61,109600.0,34.2856,34.3081,34.2856,34.2931,109600.0
2014-10-13 12:40:00,45.62,45.66,45.6,45.62,156100.0,34.3006,34.3307,34.2856,34.3006,156100.0
2014-10-13 12:45:00,45.62,45.63,45.6,45.61,101400.0,34.3006,34.3081,34.2856,34.2931,101400.0
2014-10-13 12:50:00,45.61,45.61,45.58,45.6,104900.0,34.2931,34.2931,34.2705,34.2856,104900.0
2014-10-13 12:55:00,45.6,45.6,45.57,45.58,75100.0,34.2856,34.2856,34.263,34.2705,75100.0
2014-10-13 13:00:00,45.58,45.63,45.58,45.62,76400.0,34.2705,34.3081,34.2705,34.3006,76400.0
2014-10-13 13:05:00,45.63,45.63,45.61,45.61,73800.0,34.3081,34.3081,34.2931,34.2931,73800.0
2014-10-13 13:10:00,45.61,45.63,45.56,45.57,83900.0,34.2931,34.3081,34.2555,34.263,83900.0
2014-10-13 13:15:00,45.57,45.57,45.51,45.54,133400.0,34.263,34.263,34.2179,34.2405,133400.0
2014-10-13 13:20:00,45.54,45.55,45.52,45.53,94500.0,34.2405,34.248,34.2254,34.2329,94500.0
2014-10-13 13:25:00,45.54,45.6,45.53,45.59,45800.0,34.2405,34.2856,34.2329,34.2781,45800.0
2014-10-13 13:30:00,45.58,45.59,45.53,45.54,568000.0,34.2705,34.2781,34.2329,34.2405,568000.0
2014-10-13 13:35:00,45.54,45.57,45.54,45.55,58700.0,34.2405,34.263,34.2405,34.248,58700.0
2014-10-13 13:40:00,45.55,45.56,45.54,45.55,49800.0,34.248,34.2555,34.2405,34.248,49800.0
2014-10-13 13:45:00,45.55,45.55,45.5,45.51,97500.0,34.248,34.248,34.2104,34.2179,97500.0
2014-10-13 13:50:00,45.51,45.54,45.5,45.52,269900.0,34.2179,34.2405,34.2104,34.2254,269900.0
2014-10-13 13:55:00,45.52,45.52,45.46,45.49,44200.0,34.2254,34.2254,34.1803,34.2029,44200.0
2014-10-13 14:00:00,45.49,45.5,45.47,45.47,78300.0,34.2029,34.2104,34.1878,34.1878,78300.0
2014-10-13 14:05:00,45.47,45.51,45.46,45.51,75800.0,34.1878,34.2179,34.1803,34.2179,75800.0
2014-10-13 14:10:00,45.52,45.53,45.51,45.51,59000.0,34.2254,34.2329,34.2179,34.2179,59000.0
2014-10-13 14:15:00,45.51,45.51,45.46,45.46,60800.0,34.2179,34.2179,34.1803,34.1803,60800.0
2014-10-13 14:20:00,45.46,45.49,45.45,45.49,56500.0,34.1803,34.2029,34.1728,34.2029,56500.0
2014-10-13 14:25:00,45.48,45.5,45.48,45.5,150100.0,34.1953,34.2104,34.1953,34.2104,150100.0
2014-10-13 14:30:00,45.5,45.51,45.47,45.48,58400.0,34.2104,34.2179,34.1878,34.1953,58400.0
2014-10-13 14:35:00,45.48,45.51,45.48,45.5,48600.0,34.1953,34.2179,34.1953,34.2104,48600.0
2014-10-13 14:40:00,45.5,45.51,45.47,45.49,82000.0,34.2104,34.2179,34.1878,34.2029,82000.0
2014-10-13 14:45:00,45.48,45.49,45.47,45.47,63600.0,34.1953,34.2029,34.1878,34.1878,63600.0
2014-10-13 14:50:00,45.47,45.51,45.47,45.48,48800.0,34.1878,34.2179,34.1878,34.1953,48800.0
2014-10-13 14:55:00,45.48,45.48,45.45,45.46,48900.0,34.1953,34.1953,34.1728,34.1803,48900.0
2014-10-13 15:00:00,45.47,45.47,45.44,45.44,184000.0,34.1878,34.1878,34.1653,34.1653,184000.0
2014-10-13 15:05:00,45.43,45.44,45.4,45.4,76700.0,34.1578,34.1653,34.1352,34.1352,76700.0
2014-10-13 15:10:00,45.41,45.43,45.39,45.43,38600.0,34.1427,34.1578,34.1277,34.1578,38600.0
2014-10-13 15:15:00,45.42,45.43,45.33,45.34,133500.0,34.1502,34.1578,34.0826,34.0901,133500.0
2014-10-13 15:20:00,45.33,45.36,45.3,45.33,363000.0,34.0826,34.1051,34.06,34.0826,363000.0
2014-10-13 15:25:00,45.34,45.37,45.33,45.34,121000.0,34.0901,34.1126,34.0826,34.0901,121000.0
2014-10-13 15:30:00,45.34,45.34,45.09,45.17,1197600.0,34.0901,34.0901,33.9021,33.9623,1197600.0
2014-10-13 15:35:00,45.18,45.19,45.11,45.11,853500.0,33.9698,33.9773,33.9171,33.9171,853500.0
2014-10-13 15:40:00,45.11,45.2,45.07,45.08,232900.0,33.9171,33.9848,33.8871,33.8946,232900.0
2014-10-13 15:45:00,45.08,45.08,45.0,45.06,539000.0,33.8946,33.8946,33.8344,33.8796,539000.0
2014-10-13 15:50:00,45.05,45.09,44.95,44.99,390200.0,33.872,33.9021,33.7968,33.8269,390200.0
2014-10-13 15:55:00,45.0,45.01,44.95,44.98,666600.0,33.8344,33.842,33.7968,33.8194,666600.0
2014-10-14 09:30:00,45.12,45.21,44.96,44.99,209600.0,33.9247,33.9923,33.8044,33.8269,209600.0
2014-10-14 09:35:00,45.0,45.07,44.98,45.03,486500.0,33.8344,33.8871,33.8194,33.857,486500.0
2014-10-14 09:40:00,45.02,45.09,45.0,45.08,275600.0,33.8495,33.9021,33.8344,33.8946,275600.0
2014-10-14 09:45:00,45.08,45.09,45.03,45.03,345200.0,33.8946,33.9021,33.857,33.857,345200.0
2014-10-14 09:50:00,45.02,45.06,45.02,45.05,309800.0,33.8495,33.8796,33.8495,33.872,309800.0
2014-10-14 09:55:00,45.04,45.09,45.0,45.08,623700.0,33.8645,33.9021,33.8344,33.8946,623700.0
2014-10-14 10:00:00,45.07,45.07,44.99,44.99,587500.0,33.8871,33.8871,33.8269,33.8269,587500.0
2014-10-14 10:05:00,44.98,45.12,44.98,45.09,316100.0,33.8194,33.9247,33.8194,33.9021,316100.0
2014-10-14 10:10:00,45.1,45.15,45.08,45.14,112400.0,33.9096,33.9472,33.8946,33.9397,112400.0
2014-10-14 10:15:00,45.15,45.16,45.07,45.07,865800.0,33.9472,33.9547,33.8871,33.8871,865800.0
2014-10-14 10:20:00,45.07,45.1,45.05,45.06,126900.0,33.8871,33.9096,33.872,33.8796,126900.0
2014-10-14 10:25:00,45.07,45.08,45.05,45.08,69900.0,33.8871,33.8946,33.872,33.8946,69900.0
2014-10-14 10:30:00,45.1,45.1,45.04,45.05,82200.0,33.9096,33.9096,33.8645,33.872,82200.0
2014-10-14 10:35:00,45.05,45.1,45.05,45.09,131800.0,33.872,33.9096,33.872,33.9021,131800.0
2014-10-14 10:40:00,45.09,45.11,45.07,45.1,148200.0,33.9021,33.9171,33.8871,33.9096,148200.0
2014-10-14 10:45:00,45.1,45.1,45.05,45.07,101700.0,33.9096,33.9096,33.872,33.8871,101700.0
2014-10-14 10:50:00,45.08,45.09,45.05,45.08,163100.0,33.8946,33.9021,33.872,33.8946,163100.0
2014-10-14 10:55:00,45.07,45.08,45.04,45.06,96300.0,33.8871,33.8946,33.8645,33.8796,96300.0
2014-10-14 11:00:00,45.06,45.08,45.03,45.06,250900.0,33.8796,33.8946,33.857,33.8796,250900.0
2014-10-14 11:05:00,45.06,45.15,45.05,45.13,79200.0,33.8796,33.9472,33.872,33.9322,79200.0
2014-10-14 11:10:00,45.13,45.16,45.12,45.14,56800.0,33.9322,33.9547,33.9247,33.9397,56800.0
2014-10-14 11:15:00,45.14,45.16,45.14,45.16,60400.0,33.9397,33.9547,33.9397,33.9547,60400.0
2014-10-14 11:20:00,45.16,45.16,45.11,45.14,170500.0,33.9547,33.9547,33.9171,33.9397,170500.0
2014-10-14 11:25:00,45.14,45.15,45.08,45.08,78200.0,33.9397,33.9472,33.8946,33.8946,78200.0
2014-10-14 11:30:00,45.09,45.11,45.04,45.05,51900.0,33.9021,33.9171,33.8645,33.872,51900.0
2014-10-14 11:35:00,45.06,45.1,45.06,45.09,31700.0,33.8796,33.9096,33.8796,33.9021,31700.0
2014-10-14 11:40:00,45.09,45.13,45.09,45.13,51200.0,33.9021,33.9322,33.9021,33.9322,51200.0
2014-10-14 11:45:00,45.13,45.14,45.1,45.14,35000.0,33.9322,33.9397,33.9096,33.9397,35000.0
2014-10-14 11:50:00,45.14,45.14,45.11,45.14,25700.0,33.9397,33.9397,33.9171,33.9397,25700.0
2014-10-14 11:55:00,45.13,45.14,45.1,45.13,53200.0,33.9322,33.9397,33.9096,33.9322,53200.0
2014-10-14 12:00:00,45.13,45.14,45.1,45.12,82400.0,33.9322,33.9397,33.9096,33.9247,82400.0
2014-10-14 12:05:00,45.12,45.17,45.12,45.16,660700.0,33.9247,33.9623,33.9247,33.9547,660700.0
2014-10-14 12:10:00,45.16,45.17,45.14,45.14,103700.0,33.9547,33.9623,33.9397,33.9397,103700.0
2014-10-14 12:15:00,45.15,45.15,45.09,45.1,94900.0,33.9472,33.9472,33.9021,33.9096,94900.0
2014-10-14 12:20:00,45.1,45.11,45.07,45.07,47800.0,33.9096,33.9171,33.8871,33.8871,47800.0
2014-10-14 12:25:00,45.08,45.09,45.05,45.05,23700.0,33.8946,33.9021,33.872,33.872,23700.0
2014-10-14 12:30:00,45.06,45.08,45.02,45.03,142600.0,33.8796,33.8946,33.8495,33.857,142600.0
2014-10-14 12:35:00,45.03,45.03,45.0,45.02,68900.0,33.857,33.857,33.8344,33.8495,68900.0
2014-10-14 12:40:00,45.01,45.04,45.01,45.03,80800.0,33.842,33.8645,33.842,33.857,80800.0
2014-10-14 12:45:00,45.03,45.05,45.03,45.05,28100.0,33.857,33.872,33.857,33.872,28100.0
2014-10-14 12:50:00,45.05,45.06,45.04,45.04,49000.0,33.872,33.8796,33.8645,33.8645,49000.0
2014-10-14 12:55:00,45.04,45.06,45.03,45.05,54200.0,33.8645,33.8796,33.857,33.872,54200.0
2014-10-14 13:00:00,45.05,45.06,45.04,45.06,24800.0,33.872,33.8796,33.8645,33.8796,24800.0
2014-10-14 13:05:00,45.07,45.07,45.04,45.05,31100.0,33.8871,33.8871,33.8645,33.872,31100.0
2014-10-14 13:10:00,45.05,45.05,45.01,45.02,102200.0,33.872,33.872,33.842,33.8495,102200.0
2014-10-14 13:15:00,45.01,45.04,45.01,45.04,24700.0,33.842,33.8645,33.842,33.8645,24700.0
2014-10-14 13:20:00,45.03,45.04,45.0,45.0,31000.0,33.857,33.8645,33.8344,33.8344,31000.0
2014-10-14 13:25:00,45.01,45.01,44.98,44.98,123600.0,33.842,33.842,33.8194,33.8194,123600.0
2014-10-14 13:30:00,44.99,45.01,44.97,45.0,110200.0,33.8269,33.842,33.8119,33.8344,110200.0
2014-10-14 13:35:00,45.0,45.01,44.95,44.98,40700.0,33.8344,33.842,33.7968,33.8194,40700.0
2014-10-14 13:40:00,44.98,45.0,44.97,44.97,59400.0,33.8194,33.8344,33.8119,33.8119,59400.0
2014-10-14 13:45:00,44.96,45.0,44.93,45.0,104000.0,33.8044,33.8344,33.7818,33.8344,104000.0
2014-10-14 13:50:00,45.0,45.03,45.0,45.02,38800.0,33.8344,33.857,33.8344,33.8495,38800.0
2014-10-14 13:55:00,45.03,45.06,45.02,45.05,42200.0,33.857,33.8796,33.8495,33.872,42200.0
2014-10-14 14:00:00,45.05,45.09,45.05,45.06,59900.0,33.872,33.9021,33.872,33.8796,59900.0
2014-10-14 14:05:00,45.06,45.07,45.02,45.03,58100.0,33.8796,33.8871,33.8495,33.857,58100.0
2014-10-14 14:10:00,45.03,45.08,45.03,45.07,56900.0,33.857,33.8946,33.857,33.8871,56900.0
2014-10-14 14:15:00,45.07,45.08,45.04,45.07,107200.0,33.8871,33.8946,33.8645,33.8871,107200.0
2014-10-14 14:20:00,45.07,45.1,44.99,44.99,118900.0,33.8871,33.9096,33.8269,33.8269,118900.0
2014-10-14 14:25:00,44.98,45.0,44.97,45.0,77600.0,33.8194,33.8344,33.8119,33.8344,77600.0
2014-10-14 14:30:00,45.0,45.04,44.98,44.98,122300.0,33.8344,33.8645,33.8194,33.8194,122300.0
2014-10-14 14:35:00,44.98,45.02,44.95,45.01,103700.0,33.8194,33.8495,33.7968,33.842,103700.0
2014-10-14 14:40:00,45.01,45.03,45.0,45.03,104900.0,33.842,33.857,33.8344,33.857,104900.0
2014-10-14 14:45:00,45.04,45.05,45.01,45.03,34100.0,33.8645,33.872,33.842,33.857,34100.0
2014-10-14 14:50:00,45.03,45.04,44.95,44.97,149400.0,33.857,33.8645,33.7968,33.8119,149400.0
2014-10-14 14:55:00,44.97,44.99,44.95,44.99,94300.0,33.8119,33.8269,33.7968,33.8269,94300.0
2014-10-14 15:00:00,44.99,45.03,44.96,44.99,137600.0,33.8269,33.857,33.8044,33.8269,137600.0
2014-10-14 15:05:00,44.98,44.99,44.93,44.97,163600.0,33.8194,33.8269,33.7818,33.8119,163600.0
2014-10-14 15:10:00,44.97,45.0,44.96,44.98,74200.0,33.8119,33.8344,33.8044,33.8194,74200.0
2014-10-14 15:15:00,44.98,45.0,44.95,44.96,101000.0,33.8194,33.8344,33.7968,33.8044,101000.0
2014-10-14 15:20:00,44.96,44.96,44.85,44.9,265900.0,33.8044,33.8044,33.7217,33.7593,265900.0
2014-10-14 15:25:00,44.9,44.93,44.87,44.92,183600.0,33.7593,33.7818,33.7367,33.7743,183600.0
2014-10-14 15:30:00,44.92,44.93,44.87,44.89,209800.0,33.7743,33.7818,33.7367,33.7517,209800.0
2014-10-14 15:35:00,44.89,45.02,44.88,45.02,425100.0,33.7517,33.8495,33.7442,33.8495,425100.0
2014-10-14 15:40:00,45.02,45.05,44.98,45.0,251500.0,33.8495,33.872,33.8194,33.8344,251500.0
2014-10-14 15:45:00,44.99,45.04,44.96,44.99,291500.0,33.8269,33.8645,33.8044,33.8269,291500.0
2014-10-14 15:50:00,44.99,45.04,44.93,44.93,142700.0,33.8269,33.8645,33.7818,33.7818,142700.0
2014-10-14 15:55:00,44.93,44.97,44.89,44.97,489200.0,33.7818,33.8119,33.7517,33.8119,489200.0
2014-10-15 09:30:00,44.54,44.61,44.5,44.59,602800.0,33.4886,33.5412,33.4585,33.5262,602800.0
2014-10-15 09:35:00,44.59,44.61,44.48,44.54,404400.0,33.5262,33.5412,33.4435,33.4886,404400.0
2014-10-15 09:40:00,44.54,44.64,44.54,44.63,364500.0,33.4886,33.5638,33.4886,33.5562,364500.0
2014-10-15 09:45:00,44.63,44.63,44.51,44.57,309300.0,33.5562,33.5562,33.466,33.5111,309300.0
2014-10-15 09:50:00,44.58,44.68,44.56,44.67,489300.0,33.5187,33.5938,33.5036,33.5863,489300.0
2014-10-15 09:55:00,44.68,44.72,44.6,44.69,197100.0,33.5938,33.6239,33.5337,33.6014,197100.0
2014-10-15 10:00:00,44.68,44.81,44.67,44.67,332400.0,33.5938,33.6916,33.5863,33.5863,332400.0
2014-10-15 10:05:00,44.68,44.71,44.63,44.63,275300.0,33.5938,33.6164,33.5562,33.5562,275300.0
2014-10-15 10:10:00,44.65,44.69,44.6,44.66,245000.0,33.5713,33.6014,33.5337,33.5788,245000.0
2014-10-15 10:15:00,44.67,44.67,44.57,44.6,666300.0,33.5863,33.5863,33.5111,33.5337,666300.0
2014-10-15 10:20:00,44.6,44.66,44.54,44.64,236700.0,33.5337,33.5788,33.4886,33.5638,236700.0
2014-10-15 10:25:00,44.64,44.69,44.61,44.62,290500.0,33.5638,33.6014,33.5412,33.5487,290500.0
2014-10-15 10:30:00,44.62,44.63,44.55,44.57,106100.0,33.5487,33.5562,33.4961,33.5111,106100.0
2014-10-15 10:35:00,44.56,44.61,44.55,44.59,501500.0,33.5036,33.5412,33.4961,33.5262,501500.0
2014-10-15 10:40:00,44.6,44.62,44.5,44.51,352200.0,33.5337,33.5487,33.4585,33.466,352200.0
2014-10-15 10:45:00,44.51,44.51,44.43,44.51,672000.0,33.466,33.466,33.4059,33.466,672000.0
2014-10-15 10:50:00,44.51,44.55,44.48,44.5,603500.0,33.466,33.4961,33.4435,33.4585,603500.0
2014-10-15 10:55:00,44.49,44.55,44.46,44.54,219800.0,33.451,33.4961,33.4284,33.4886,219800.0
2014-10-15 11:00:00,44.54,44.59,44.51,44.58,219600.0,33.4886,33.5262,33.466,33.5187,219600.0
2014-10-15 11:05:00,44.59,44.65,44.59,44.65,208500.0,33.5262,33.5713,33.5262,33.5713,208500.0
2014-10-15 11:10:00,44.64,44.66,44.56,44.57,124300.0,33.5638,33.5788,33.5036,33.5111,124300.0
2014-10-15 11:15:00,44.57,44.61,44.54,44.57,110500.0,33.5111,33.5412,33.4886,33.5111,110500.0
2014-10-15 11:20:00,44.57,44.57,44.49,44.49,97500.0,33.5111,33.5111,33.451,33.451,97500.0
2014-10-15 11:25:00,44.5,44.51,44.43,44.43,269400.0,33.4585,33.466,33.4059,33.4059,269400.0
2014-10-15 11:30:00,44.43,44.48,44.37,44.4,278800.0,33.4059,33.4435,33.3608,33.3833,278800.0
2014-10-15 11:35:00,44.38,44.45,44.38,44.44,150100.0,33.3683,33.4209,33.3683,33.4134,150100.0
2014-10-15 11:40:00,44.44,44.45,44.39,44.39,101800.0,33.4134,33.4209,33.3758,33.3758,101800.0
2014-10-15 11:45:00,44.38,44.4,44.31,44.32,124400.0,33.3683,33.3833,33.3156,33.3232,124400.0
2014-10-15 11:50:00,44.32,44.39,44.3,44.38,99900.0,33.3232,33.3758,33.3081,33.3683,99900.0
2014-10-15 11:55:00,44.38,44.41,44.36,44.38,71800.0,33.3683,33.3908,33.3532,33.3683,71800.0
2014-10-15 12:00:00,44.37,44.38,44.3,44.35,160800.0,33.3608,33.3683,33.3081,33.3457,160800.0
2014-10-15 12:05:00,44.34,44.37,44.31,44.31,114800.0,33.3382,33.3608,33.3156,33.3156,114800.0
2014-10-15 12:10:00,44.31,44.33,44.23,44.23,157600.0,33.3156,33.3307,33.2555,33.2555,157600.0
2014-10-15 12:15:00,44.24,44.25,44.15,44.2,287700.0,33.263,33.2705,33.1953,33.2329,287700.0
2014-10-15 12:20:00,44.2,44.29,44.2,44.26,149700.0,33.2329,33.3006,33.2329,33.2781,149700.0
2014-10-15 12:25:00,44.27,44.28,44.24,44.26,146200.0,33.2856,33.2931,33.263,33.2781,146200.0
2014-10-15 12:30:00,44.26,44.31,44.25,44.29,180100.0,33.2781,33.3156,33.2705,33.3006,180100.0
2014-10-15 12:35:00,44.29,44.3,44.23,44.24,72900.0,33.3006,33.3081,33.2555,33.263,72900.0
2014-10-15 12:40:00,44.24,44.25,44.13,44.15,146700.0,33.263,33.2705,33.1803,33.1953,146700.0
2014-10-15 12:45:00,44.16,44.22,44.15,44.18,95400.0,33.2029,33.248,33.1953,33.2179,95400.0
2014-10-15 12:50:00,44.17,44.17,44.07,44.15,142500.0,33.2104,33.2104,33.1352,33.1953,142500.0
2014-10-15 12:55:00,44.16,44.18,44.07,44.09,161700.0,33.2029,33.2179,33.1352,33.1502,161700.0
2014-10-15 13:00:00,44.09,44.13,44.08,44.12,108800.0,33.1502,33.1803,33.1427,33.1728,108800.0
2014-10-15 13:05:00,44.11,44.13,44.09,44.12,97100.0,33.1653,33.1803,33.1502,33.1728,97100.0
2014-10-15 13:10:00,44.12,44.13,44.04,44.04,130500.0,33.1728,33.1803,33.1126,33.1126,130500.0
2014-10-15 13:15:00,44.04,44.05,43.96,43.97,141700.0,33.1126,33.1202,33.0525,33.06,141700.0
2014-10-15 13:20:00,43.97,43.98,43.87,43.89,345800.0,33.06,33.0675,32.9848,32.9999,345800.0
2014-10-15 13:25:00,43.9,43.92,43.78,43.84,247600.0,33.0074,33.0224,32.9172,32.9623,247600.0
2014-10-15 13:30:00,43.84,43.95,43.83,43.95,144700.0,32.9623,33.045,32.9547,33.045,144700.0
2014-10-15 13:35:00,43.95,43.97,43.86,43.97,263800.0,33.045,33.06,32.9773,33.06,263800.0
2014-10-15 13:40:00,43.97,44.01,43.95,43.97,100500.0,33.06,33.0901,33.045,33.06,100500.0
2014-10-15 13:45:00,43.96,44.04,43.95,44.04,189600.0,33.0525,33.1126,33.045,33.1126,189600.0
2014-10-15 13:50:00,44.04,44.07,44.02,44.02,143000.0,33.1126,33.1352,33.0976,33.0976,143000.0
2014-10-15 13:55:00,44.02,44.02,43.95,43.96,266500.0,33.0976,33.0976,33.045,33.0525,266500.0
2014-10-15 14:00:00,43.95,43.96,43.87,43.89,391900.0,33.045,33.0525,32.9848,32.9999,391900.0
2014-10-15 14:05:00,43.89,43.97,43.87,43.94,167800.0,32.9999,33.06,32.9848,33.0375,167800.0
2014-10-15 14:10:00,43.94,44.02,43.94,44.01,94600.0,33.0375,33.0976,33.0375,33.0901,94600.0
2014-10-15 14:15:00,44.01,44.14,44.01,44.11,261100.0,33.0901,33.1878,33.0901,33.1653,261100.0
2014-10-15 14:20:00,44.12,44.15,44.05,44.09,278700.0,33.1728,33.1953,33.1202,33.1502,278700.0
2014-10-15 14:25:00,44.09,44.11,44.02,44.06,245500.0,33.1502,33.1653,33.0976,33.1277,245500.0
2014-10-15 14:30:00,44.06,44.16,44.05,44.15,195200.0,33.1277,33.2029,33.1202,33.1953,195200.0
2014-10-15 14:35:00,44.15,44.25,44.15,44.25,187800.0,33.1953,33.2705,33.1953,33.2705,187800.0
2014-10-15 14:40:00,44.26,44.29,44.16,44.18,170400.0,33.2781,33.3006,33.2029,33.2179,170400.0
2014-10-15 14:45:00,44.18,44.22,44.15,44.21,195100.0,33.2179,33.248,33.1953,33.2405,195100.0
2014-10-15 14:50:00,44.22,44.29,44.21,44.26,146100.0,33.248,33.3006,33.2405,33.2781,146100.0
2014-10-15 14:55:00,44.26,44.3,44.19,44.29,241400.0,33.2781,33.3081,33.2254,33.3006,241400.0
2014-10-15 15:00:00,44.3,44.3,44.23,44.23,263000.0,33.3081,33.3081,33.2555,33.2555,263000.0
2014-10-15 15:05:00,44.23,44.32,44.21,44.29,318500.0,33.2555,33.3232,33.2405,33.3006,318500.0
2014-10-15 15:10:00,44.28,44.39,44.2,44.2,468000.0,33.2931,33.3758,33.2329,33.2329,468000.0
2014-10-15 15:15:00,44.19,44.19,44.02,44.07,719800.0,33.2254,33.2254,33.0976,33.1352,719800.0
2014-10-15 15:20:00,44.08,44.14,44.04,44.1,236800.0,33.1427,33.1878,33.1126,33.1578,236800.0
2014-10-15 15:25:00,44.13,44.36,44.12,44.36,506100.0,33.1803,33.3532,33.1728,33.3532,506100.0
2014-10-15 15:30:00,44.36,44.41,44.31,44.33,560800.0,33.3532,33.3908,33.3156,33.3307,560800.0
2014-10-15 15:35:00,44.34,44.51,44.3,44.46,533700.0,33.3382,33.466,33.3081,33.4284,533700.0
2014-10-15 15:40:00,44.47,44.55,44.41,44.51,664700.0,33.4359,33.4961,33.3908,33.466,664700.0
2014-10-15 15:45:00,44.51,44.53,44.39,44.41,321100.0,33.466,33.4811,33.3758,33.3908,321100.0
2014-10-15 15:50:00,44.42,44.48,44.37,44.48,520200.0,33.3984,33.4435,33.3608,33.4435,520200.0
2014-10-15 15:55:00,44.47,44.5,44.42,44.44,882400.0,33.4359,33.4585,33.3984,33.4134,882400.0
2014-10-16 09:30:00,43.83,43.87,43.72,43.84,683200.0,32.9547,32.9848,32.872,32.9623,683200.0
2014-10-16 09:35:00,43.84,44.03,43.79,44.03,516400.0,32.9623,33.1051,32.9247,33.1051,516400.0
2014-10-16 09:40:00,44.02,44.04,43.92,43.95,485400.0,33.0976,33.1126,33.0224,33.045,485400.0
2014-10-16 09:45:00,43.95,43.99,43.87,43.99,325700.0,33.045,33.075,32.9848,33.075,325700.0
2014-10-16 09:50:00,44.02,44.14,44.02,44.08,228400.0,33.0976,33.1878,33.0976,33.1427,228400.0
2014-10-16 09:55:00,44.08,44.08,43.97,44.05,267200.0,33.1427,33.1427,33.06,33.1202,267200.0
2014-10-16 10:00:00,44.05,44.09,43.98,44.0,342300.0,33.1202,33.1502,33.0675,33.0826,342300.0
2014-10-16 10:05:00,44.01,44.03,43.97,44.01,205600.0,33.0901,33.1051,33.06,33.0901,205600.0
2014-10-16 10:10:00,44.02,44.02,43.84,43.85,539800.0,33.0976,33.0976,32.9623,32.9698,539800.0
2014-10-16 10:15:00,43.84,43.84,43.69,43.76,235300.0,32.9623,32.9623,32.8495,32.9021,235300.0
2014-10-16 10:20:00,43.76,44.22,43.76,44.0,742300.0,32.9021,33.248,32.9021,33.0826,742300.0
2014-10-16 10:25:00,44.01,44.02,43.87,44.0,374400.0,33.0901,33.0976,32.9848,33.0826,374400.0
2014-10-16 10:30:00,44.0,44.08,43.95,44.05,529300.0,33.0826,33.1427,33.045,33.1202,529300.0
2014-10-16 10:35:00,44.05,44.09,43.97,44.02,406000.0,33.1202,33.1502,33.06,33.0976,406000.0
2014-10-16 10:40:00,44.01,44.02,43.94,44.0,325900.0,33.0901,33.0976,33.0375,33.0826,325900.0
2014-10-16 10:45:00,44.0,44.17,44.0,44.12,365300.0,33.0826,33.2104,33.0826,33.1728,365300.0
2014-10-16 10:50:00,44.12,44.17,44.02,44.05,264900.0,33.1728,33.2104,33.0976,33.1202,264900.0
2014-10-16 10:55:00,44.05,44.09,44.01,44.03,278200.0,33.1202,33.1502,33.0901,33.1051,278200.0
2014-10-16 11:00:00,44.03,44.13,44.0,44.05,292900.0,33.1051,33.1803,33.0826,33.1202,292900.0
2014-10-16 11:05:00,44.05,44.07,43.95,44.0,228300.0,33.1202,33.1352,33.045,33.0826,228300.0
2014-10-16 11:10:00,44.01,44.13,44.0,44.05,171100.0,33.0901,33.1803,33.0826,33.1202,171100.0
2014-10-16 11:15:00,44.06,44.08,44.01,44.04,363800.0,33.1277,33.1427,33.0901,33.1126,363800.0
2014-10-16 11:20:00,44.03,44.11,44.01,44.1,208800.0,33.1051,33.1653,33.0901,33.1578,208800.0
2014-10-16 11:25:00,44.11,44.14,44.07,44.14,127000.0,33.1653,33.1878,33.1352,33.1878,127000.0
2014-10-16 11:30:00,44.14,44.23,44.11,44.2,277200.0,33.1878,33.2555,33.1653,33.2329,277200.0
2014-10-16 11:35:00,44.2,44.21,44.08,44.09,191500.0,33.2329,33.2405,33.1427,33.1502,191500.0
2014-10-16 11:40:00,44.09,44.12,44.06,44.09,124100.0,33.1502,33.1728,33.1277,33.1502,124100.0
2014-10-16 11:45:00,44.09,44.12,44.03,44.05,161600.0,33.1502,33.1728,33.1051,33.1202,161600.0
2014-10-16 11:50:00,44.04,44.05,43.95,43.96,133800.0,33.1126,33.1202,33.045,33.0525,133800.0
2014-10-16 11:55:00,43.96,44.02,43.95,43.98,152700.0,33.0525,33.0976,33.045,33.0675,152700.0
2014-10-16 12:00:00,43.97,43.98,43.91,43.92,193800.0,33.06,33.0675,33.0149,33.0224,193800.0
2014-10-16 12:05:00,43.93,44.02,43.93,44.02,97000.0,33.0299,33.0976,33.0299,33.0976,97000.0
2014-10-16 12:10:00,44.02,44.04,43.99,44.04,159600.0,33.0976,33.1126,33.075,33.1126,159600.0
2014-10-16 12:15:00,44.04,44.04,44.0,44.03,116800.0,33.1126,33.1126,33.0826,33.1051,116800.0
2014-10-16 12:20:00,44.02,44.1,44.01,44.09,103500.0,33.0976,33.1578,33.0901,33.1502,103500.0
2014-10-16 12:25:00,44.08,44.09,44.01,44.02,142700.0,33.1427,33.1502,33.0901,33.0976,142700.0
2014-10-16 12:30:00,44.02,44.03,43.96,44.01,120600.0,33.0976,33.1051,33.0525,33.0901,120600.0
2014-10-16 12:35:00,44.01,44.04,43.94,43.97,182800.0,33.0901,33.1126,33.0375,33.06,182800.0
2014-10-16 12:40:00,43.98,44.02,43.98,43.99,113700.0,33.0675,33.0976,33.0675,33.075,113700.0
2014-10-16 12:45:00,43.99,44.01,43.96,44.01,203500.0,33.075,33.0901,33.0525,33.0901,203500.0
2014-10-16 12:50:00,44.02,44.04,44.01,44.04,85400.0,33.0976,33.1126,33.0901,33.1126,85400.0
2014-10-16 12:55:00,44.04,44.13,44.04,44.09,209500.0,33.1126,33.1803,33.1126,33.1502,209500.0
2014-10-16 13:00:00,44.09,44.17,44.09,44.14,125200.0,33.1502,33.2104,33.1502,33.1878,125200.0
2014-10-16 13:05:00,44.14,44.16,44.12,44.14,232700.0,33.1878,33.2029,33.1728,33.1878,232700.0
2014-10-16 13:10:00,44.13,44.17,44.11,44.14,294800.0,33.1803,33.2104,33.1653,33.1878,294800.0
2014-10-16 13:15:00,44.14,44.16,44.11,44.13,297000.0,33.1878,33.2029,33.1653,33.1803,297000.0
2014-10-16 13:20:00,44.14,44.23,44.11,44.22,189400.0,33.1878,33.2555,33.1653,33.248,189400.0
2014-10-16 13:25:00,44.22,44.25,44.21,44.22,301600.0,33.248,33.2705,33.2405,33.248,301600.0
2014-10-16 13:30:00,44.22,44.25,44.2,44.23,110300.0,33.248,33.2705,33.2329,33.2555,110300.0
2014-10-16 13:35:00,44.23,44.29,44.21,44.27,139000.0,33.2555,33.3006,33.2405,33.2856,139000.0
2014-10-16 13:40:00,44.26,44.31,44.24,44.3,215000.0,33.2781,33.3156,33.263,33.3081,215000.0
2014-10-16 13:45:00,44.29,44.32,44.27,44.28,102500.0,33.3006,33.3232,33.2856,33.2931,102500.0
2014-10-16 13:50:00,44.27,44.28,44.21,44.25,130300.0,33.2856,33.2931,33.2405,33.2705,130300.0
2014-10-16 13:55:00,44.25,44.25,44.16,44.19,122000.0,33.2705,33.2705,33.2029,33.2254,122000.0
2014-10-16 14:00:00,44.19,44.23,44.16,44.23,88400.0,33.2254,33.2555,33.2029,33.2555,88400.0
2014-10-16 14:05:00,44.22,44.27,44.22,44.25,104400.0,33.248,33.2856,33.248,33.2705,104400.0
2014-10-16 14:10:00,44.26,44.27,44.18,44.19,119600.0,33.2781,33.2856,33.2179,33.2254,119600.0
2014-10-16 14:15:00,44.19,44.23,44.16,44.2,166800.0,33.2254,33.2555,33.2029,33.2329,166800.0
2014-10-16 14:20:00,44.21,44.21,44.13,44.18,189000.0,33.2405,33.2405,33.1803,33.2179,189000.0
2014-10-16 14:25:00,44.18,44.23,44.18,44.21,98300.0,33.2179,33.2555,33.2179,33.2405,98300.0
2014-10-16 14:30:00,44.22,44.24,44.18,44.21,132500.0,33.248,33.263,33.2179,33.2405,132500.0
2014-10-16 14:35:00,44.21,44.25,44.19,44.23,377500.0,33.2405,33.2705,33.2254,33.2555,377500.0
2014-10-16 14:40:00,44.23,44.23,44.2,44.2,125700.0,33.2555,33.2555,33.2329,33.2329,125700.0
2014-10-16 14:45:00,44.2,44.2,44.09,44.09,243900.0,33.2329,33.2329,33.1502,33.1502,243900.0
2014-10-16 14:50:00,44.08,44.14,44.07,44.12,206200.0,33.1427,33.1878,33.1352,33.1728,206200.0
2014-10-16 14:55:00,44.12,44.16,44.1,44.11,156500.0,33.1728,33.2029,33.1578,33.1653,156500.0
2014-10-16 15:00:00,44.11,44.15,44.0,44.01,176600.0,33.1653,33.1953,33.0826,33.0901,176600.0
2014-10-16 15:05:00,44.02,44.09,44.01,44.07,209300.0,33.0976,33.1502,33.0901,33.1352,209300.0
2014-10-16 15:10:00,44.07,44.14,44.05,44.13,220700.0,33.1352,33.1878,33.1202,33.1803,220700.0
2014-10-16 15:15:00,44.14,44.21,44.13,44.16,171500.0,33.1878,33.2405,33.1803,33.2029,171500.0
2014-10-16 15:20:00,44.15,44.19,44.13,44.16,211300.0,33.1953,33.2254,33.1803,33.2029,211300.0
2014-10-16 15:25:00,44.15,44.17,44.11,44.16,127700.0,33.1953,33.2104,33.1653,33.2029,127700.0
2014-10-16 15:30:00,44.16,44.17,44.12,44.15,148700.0,33.2029,33.2104,33.1728,33.1953,148700.0
2014-10-16 15:35:00,44.15,44.16,44.05,44.06,181100.0,33.1953,33.2029,33.1202,33.1277,181100.0
2014-10-16 15:40:00,44.07,44.15,44.07,44.13,217400.0,33.1352,33.1953,33.1352,33.1803,217400.0
2014-10-16 15:45:00,44.13,44.19,44.11,44.13,418900.0,33.1803,33.2254,33.1653,33.1803,418900.0
2014-10-16 15:50:00,44.13,44.21,44.12,44.14,343200.0,33.1803,33.2405,33.1728,33.1878,343200.0
2014-10-16 15:55:00,44.13,44.14,44.08,44.1,656000.0,33.1803,33.1878,33.1427,33.1578,656000.0
2014-10-17 09:30:00,44.49,44.49,44.19,44.21,670200.0,33.451,33.451,33.2254,33.2405,670200.0
2014-10-17 09:35:00,44.21,44.22,44.08,44.16,317400.0,33.2405,33.248,33.1427,33.2029,317400.0
2014-10-17 09:40:00,44.16,44.16,44.09,44.12,159900.0,33.2029,33.2029,33.1502,33.1728,159900.0
2014-10-17 09:45:00,44.12,44.18,44.1,44.16,139800.0,33.1728,33.2179,33.1578,33.2029,139800.0
2014-10-17 09:50:00,44.16,44.23,44.16,44.23,161800.0,33.2029,33.2555,33.2029,33.2555,161800.0
2014-10-17 09:55:00,44.23,44.25,44.15,44.16,147000.0,33.2555,33.2705,33.1953,33.2029,147000.0
2014-10-17 10:00:00,44.16,44.28,44.15,44.27,123600.0,33.2029,33.2931,33.1953,33.2856,123600.0
2014-10-17 10:05:00,44.27,44.28,44.24,44.25,199400.0,33.2856,33.2931,33.263,33.2705,199400.0
2014-10-17 10:10:00,44.25,44.26,44.23,44.26,671300.0,33.2705,33.2781,33.2555,33.2781,671300.0
2014-10-17 10:15:00,44.26,44.35,44.26,44.35,463300.0,33.2781,33.3457,33.2781,33.3457,463300.0
2014-10-17 10:20:00,44.35,44.37,44.3,44.32,234000.0,33.3457,33.3608,33.3081,33.3232,234000.0
2014-10-17 10:25:00,44.32,44.4,44.31,44.4,233100.0,33.3232,33.3833,33.3156,33.3833,233100.0
2014-10-17 10:30:00,44.41,44.43,44.38,44.41,268200.0,33.3908,33.4059,33.3683,33.3908,268200.0
2014-10-17 10:35:00,44.42,44.43,44.33,44.34,255200.0,33.3984,33.4059,33.3307,33.3382,255200.0
2014-10-17 10:40:00,44.33,44.35,44.3,44.35,112300.0,33.3307,33.3457,33.3081,33.3457,112300.0
2014-10-17 10:45:00,44.34,44.34,44.31,44.31,104800.0,33.3382,33.3382,33.3156,33.3156,104800.0
2014-10-17 10:50:00,44.32,44.33,44.29,44.33,29300.0,33.3232,33.3307,33.3006,33.3307,29300.0
2014-10-17 10:55:00,44.33,44.35,44.3,44.34,112700.0,33.3307,33.3457,33.3081,33.3382,112700.0
2014-10-17 11:00:00,44.34,44.35,44.31,44.34,138000.0,33.3382,33.3457,33.3156,33.3382,138000.0
2014-10-17 11:05:00,44.34,44.37,44.32,44.36,97700.0,33.3382,33.3608,33.3232,33.3532,97700.0
2014-10-17 11:10:00,44.36,44.46,44.36,44.44,122400.0,33.3532,33.4284,33.3532,33.4134,122400.0
2014-10-17 11:15:00,44.45,44.48,44.45,44.48,43000.0,33.4209,33.4435,33.4209,33.4435,43000.0
2014-10-17 11:20:00,44.48,44.48,44.44,44.45,31900.0,33.4435,33.4435,33.4134,33.4209,31900.0
2014-10-17 11:25:00,44.44,44.48,44.44,44.48,34900.0,33.4134,33.4435,33.4134,33.4435,34900.0
2014-10-17 11:30:00,44.47,44.47,44.44,44.46,36300.0,33.4359,33.4359,33.4134,33.4284,36300.0
2014-10-17 11:35:00,44.45,44.47,44.45,44.46,20700.0,33.4209,33.4359,33.4209,33.4284,20700.0
2014-10-17 11:40:00,44.46,44.47,44.43,44.47,57500.0,33.4284,33.4359,33.4059,33.4359,57500.0
2014-10-17 11:45:00,44.47,44.52,44.47,44.5,134400.0,33.4359,33.4735,33.4359,33.4585,134400.0
2014-10-17 11:50:00,44.5,44.52,44.49,44.51,16300.0,33.4585,33.4735,33.451,33.466,16300.0
2014-10-17 11:55:00,44.52,44.52,44.47,44.47,42300.0,33.4735,33.4735,33.4359,33.4359,42300.0
2014-10-17 12:00:00,44.46,44.49,44.45,44.48,159400.0,33.4284,33.451,33.4209,33.4435,159400.0
2014-10-17 12:05:00,44.49,44.5,44.46,44.46,147800.0,33.451,33.4585,33.4284,33.4284,147800.0
2014-10-17 12:10:00,44.46,44.47,44.43,44.45,72800.0,33.4284,33.4359,33.4059,33.4209,72800.0
2014-10-17 12:15:00,44.45,44.46,44.41,44.43,91900.0,33.4209,33.4284,33.3908,33.4059,91900.0
2014-10-17 12:20:00,44.44,44.47,44.44,44.46,24900.0,33.4134,33.4359,33.4134,33.4284,24900.0
2014-10-17 12:25:00,44.46,44.48,44.46,44.47,36100.0,33.4284,33.4435,33.4284,33.4359,36100.0
2014-10-17 12:30:00,44.47,44.58,44.47,44.58,223300.0,33.4359,33.5187,33.4359,33.5187,223300.0
2014-10-17 12:35:00,44.58,44.67,44.58,44.66,863300.0,33.5187,33.5863,33.5187,33.5788,863300.0
2014-10-17 12:40:00,44.66,44.66,44.63,44.63,237400.0,33.5788,33.5788,33.5562,33.5562,237400.0
2014-10-17 12:45:00,44.63,44.66,44.61,44.65,47700.0,33.5562,33.5788,33.5412,33.5713,47700.0
2014-10-17 12:50:00,44.64,44.65,44.55,44.58,89300.0,33.5638,33.5713,33.4961,33.5187,89300.0
2014-10-17 12:55:00,44.59,44.64,44.59,44.62,189900.0,33.5262,33.5638,33.5262,33.5487,189900.0
2014-10-17 13:00:00,44.62,44.68,44.62,44.64,88800.0,33.5487,33.5938,33.5487,33.5638,88800.0
2014-10-17 13:05:00,44.64,44.65,44.59,44.59,108900.0,33.5638,33.5713,33.5262,33.5262,108900.0
2014-10-17 13:10:00,44.58,44.58,44.5,44.51,346000.0,33.5187,33.5187,33.4585,33.466,346000.0
2014-10-17 13:15:00,44.51,44.59,44.51,44.59,107700.0,33.466,33.5262,33.466,33.5262,107700.0
2014-10-17 13:20:00,44.6,44.6,44.55,44.56,16300.0,33.5337,33.5337,33.4961,33.5036,16300.0
2014-10-17 13:25:00,44.56,44.59,44.54,44.54,44900.0,33.5036,33.5262,33.4886,33.4886,44900.0
2014-10-17 13:30:00,44.53,44.53,44.51,44.53,133400.0,33.4811,33.4811,33.466,33.4811,133400.0
2014-10-17 13:35:00,44.53,44.61,44.51,44.59,77900.0,33.4811,33.5412,33.466,33.5262,77900.0
2014-10-17 13:40:00,44.59,44.59,44.52,44.52,65200.0,33.5262,33.5262,33.4735,33.4735,65200.0
2014-10-17 13:45:00,44.52,44.52,44.49,44.5,53000.0,33.4735,33.4735,33.451,33.4585,53000.0
2014-10-17 13:50:00,44.5,44.52,44.48,44.52,83200.0,33.4585,33.4735,33.4435,33.4735,83200.0
2014-10-17 13:55:00,44.52,44.52,44.47,44.51,226200.0,33.4735,33.4735,33.4359,33.466,226200.0
2014-10-17 14:00:00,44.5,44.51,44.47,44.47,80000.0,33.4585,33.466,33.4359,33.4359,80000.0
2014-10-17 14:05:00,44.48,44.51,44.41,44.45,165500.0,33.4435,33.466,33.3908,33.4209,165500.0
2014-10-17 14:10:00,44.45,44.49,44.43,44.44,157100.0,33.4209,33.451,33.4059,33.4134,157100.0
2014-10-17 14:15:00,44.45,44.45,44.42,44.42,51600.0,33.4209,33.4209,33.3984,33.3984,51600.0
2014-10-17 14:20:00,44.43,44.47,44.41,44.47,60100.0,33.4059,33.4359,33.3908,33.4359,60100.0
2014-10-17 14:25:00,44.48,44.48,44.45,44.48,93800.0,33.4435,33.4435,33.4209,33.4435,93800.0
2014-10-17 14:30:00,44.48,44.51,44.46,44.49,82800.0,33.4435,33.466,33.4284,33.451,82800.0
2014-10-17 14:35:00,44.49,44.51,44.47,44.51,67900.0,33.451,33.466,33.4359,33.466,67900.0
2014-10-17 14:40:00,44.51,44.57,44.51,44.56,28500.0,33.466,33.5111,33.466,33.5036,28500.0
2014-10-17 14:45:00,44.56,44.56,44.52,44.52,44100.0,33.5036,33.5036,33.4735,33.4735,44100.0
2014-10-17 14:50:00,44.52,44.53,44.5,44.5,94400.0,33.4735,33.4811,33.4585,33.4585,94400.0
2014-10-17 14:55:00,44.5,44.55,44.49,44.55,34800.0,33.4585,33.4961,33.451,33.4961,34800.0
2014-10-17 15:00:00,44.56,44.56,44.44,44.46,117400.0,33.5036,33.5036,33.4134,33.4284,117400.0
2014-10-17 15:05:00,44.46,44.55,44.45,44.54,106800.0,33.4284,33.4961,33.4209,33.4886,106800.0
2014-10-17 15:10:00,44.54,44.64,44.54,44.64,165400.0,33.4886,33.5638,33.4886,33.5638,165400.0
2014-10-17 15:15:00,44.65,44.66,44.6,44.62,106900.0,33.5713,33.5788,33.5337,33.5487,106900.0
2014-10-17 15:20:00,44.62,44.66,44.61,44.63,96300.0,33.5487,33.5788,33.5412,33.5562,96300.0
2014-10-17 15:25:00,44.64,44.66,44.63,44.64,40700.0,33.5638,33.5788,33.5562,33.5638,40700.0
2014-10-17 15:30:00,44.64,44.69,44.63,44.66,84100.0,33.5638,33.6014,33.5562,33.5788,84100.0
2014-10-17 15:35:00,44.66,44.68,44.64,44.66,96200.0,33.5788,33.5938,33.5638,33.5788,96200.0
2014-10-17 15:40:00,44.67,44.73,44.66,44.72,150800.0,33.5863,33.6314,33.5788,33.6239,150800.0
2014-10-17 15:45:00,44.73,44.75,44.68,44.69,107900.0,33.6314,33.6465,33.5938,33.6014,107900.0
2014-10-17 15:50:00,44.69,44.69,44.64,44.67,253300.0,33.6014,33.6014,33.5638,33.5863,253300.0
2014-10-17 15:55:00,44.68,44.72,44.61,44.61,592600.0,33.5938,33.6239,33.5412,33.5412,592600.0
2014-10-20 09:30:00,44.55,44.68,44.51,44.67,419000.0,33.4961,33.5938,33.466,33.5863,419000.0
2014-10-20 09:35:00,44.67,44.67,44.55,44.64,275400.0,33.5863,33.5863,33.4961,33.5638,275400.0
2014-10-20 09:40:00,44.65,44.74,44.62,44.73,156500.0,33.5713,33.639,33.5487,33.6314,156500.0
2014-10-20 09:45:00,44.74,44.82,44.72,44.8,141800.0,33.639,33.6991,33.6239,33.6841,141800.0
2014-10-20 09:50:00,44.8,44.84,44.75,44.76,377700.0,33.6841,33.7141,33.6465,33.654,377700.0
2014-10-20 09:55:00,44.76,44.91,44.76,44.89,314700.0,33.654,33.7668,33.654,33.7517,314700.0
2014-10-20 10:00:00,44.89,44.92,44.84,44.84,457900.0,33.7517,33.7743,33.7141,33.7141,457900.0
2014-10-20 10:05:00,44.86,44.91,44.84,44.86,72100.0,33.7292,33.7668,33.7141,33.7292,72100.0
2014-10-20 10:10:00,44.86,44.87,44.83,44.87,388400.0,33.7292,33.7367,33.7066,33.7367,388400.0
2014-10-20 10:15:00,44.86,44.9,44.86,44.9,279200.0,33.7292,33.7593,33.7292,33.7593,279200.0
2014-10-20 10:20:00,44.9,45.0,44.9,45.0,185900.0,33.7593,33.8344,33.7593,33.8344,185900.0
2014-10-20 10:25:00,44.99,45.0,44.96,44.97,104400.0,33.8269,33.8344,33.8044,33.8119,104400.0
2014-10-20 10:30:00,44.97,45.0,44.96,44.99,170700.0,33.8119,33.8344,33.8044,33.8269,170700.0
2014-10-20 10:35:00,45.0,45.02,44.98,45.0,152200.0,33.8344,33.8495,33.8194,33.8344,152200.0
2014-10-20 10:40:00,45.0,45.01,44.97,45.0,164700.0,33.8344,33.842,33.8119,33.8344,164700.0
2014-10-20 10:45:00,45.0,45.01,44.97,44.97,140100.0,33.8344,33.842,33.8119,33.8119,140100.0
2014-10-20 10:50:00,44.97,44.97,44.92,44.97,101500.0,33.8119,33.8119,33.7743,33.8119,101500.0
2014-10-20 10:55:00,44.97,44.98,44.96,44.98,223000.0,33.8119,33.8194,33.8044,33.8194,223000.0
2014-10-20 11:00:00,44.98,44.98,44.94,44.95,395000.0,33.8194,33.8194,33.7893,33.7968,395000.0
2014-10-20 11:05:00,44.96,45.01,44.95,45.01,126100.0,33.8044,33.842,33.7968,33.842,126100.0
2014-10-20 11:10:00,45.0,45.03,44.97,45.02,195700.0,33.8344,33.857,33.8119,33.8495,195700.0
2014-10-20 11:15:00,45.02,45.06,45.02,45.05,142800.0,33.8495,33.8796,33.8495,33.872,142800.0
2014-10-20 11:20:00,45.05,45.08,45.05,45.07,95800.0,33.872,33.8946,33.872,33.8871,95800.0
2014-10-20 11:25:00,45.08,45.1,45.05,45.09,113900.0,33.8946,33.9096,33.872,33.9021,113900.0
2014-10-20 11:30:00,45.09,45.09,45.04,45.04,181600.0,33.9021,33.9021,33.8645,33.8645,181600.0
2014-10-20 11:35:00,45.05,45.08,45.02,45.04,220400.0,33.872,33.8946,33.8495,33.8645,220400.0
2014-10-20 11:40:00,45.04,45.05,45.03,45.04,75100.0,33.8645,33.872,33.857,33.8645,75100.0
2014-10-20 11:45:00,45.05,45.08,45.03,45.08,47100.0,33.872,33.8946,33.857,33.8946,47100.0
2014-10-20 11:50:00,45.08,45.08,45.04,45.05,145600.0,33.8946,33.8946,33.8645,33.872,145600.0
2014-10-20 11:55:00,45.05,45.06,45.03,45.04,144900.0,33.872,33.8796,33.857,33.8645,144900.0
2014-10-20 12:00:00,45.04,45.08,45.04,45.05,102600.0,33.8645,33.8946,33.8645,33.872,102600.0
2014-10-20 12:05:00,45.05,45.08,45.05,45.07,114900.0,33.872,33.8946,33.872,33.8871,114900.0
2014-10-20 12:10:00,45.06,45.09,45.06,45.08,93800.0,33.8796,33.9021,33.8796,33.8946,93800.0
2014-10-20 12:15:00,45.08,45.08,45.03,45.06,746700.0,33.8946,33.8946,33.857,33.8796,746700.0
2014-10-20 12:20:00,45.07,45.07,45.04,45.05,267200.0,33.8871,33.8871,33.8645,33.872,267200.0
2014-10-20 12:25:00,45.05,45.05,45.03,45.04,58800.0,33.872,33.872,33.857,33.8645,58800.0
2014-10-20 12:30:00,45.03,45.05,44.99,45.03,141800.0,33.857,33.872,33.8269,33.857,141800.0
2014-10-20 12:35:00,45.04,45.04,45.02,45.02,47600.0,33.8645,33.8645,33.8495,33.8495,47600.0
2014-10-20 12:40:00,45.02,45.03,45.0,45.01,47000.0,33.8495,33.857,33.8344,33.842,47000.0
2014-10-20 12:45:00,45.01,45.03,44.99,45.0,33300.0,33.842,33.857,33.8269,33.8344,33300.0
2014-10-20 12:50:00,45.01,45.03,44.99,45.03,300800.0,33.842,33.857,33.8269,33.857,300800.0
2014-10-20 12:55:00,45.02,45.02,44.97,45.0,121600.0,33.8495,33.8495,33.8119,33.8344,121600.0
2014-10-20 13:00:00,45.0,45.03,45.0,45.03,83900.0,33.8344,33.857,33.8344,33.857,83900.0
2014-10-20 13:05:00,45.03,45.03,45.01,45.03,36800.0,33.857,33.857,33.842,33.857,36800.0
2014-10-20 13:10:00,45.03,45.04,45.02,45.03,26300.0,33.857,33.8645,33.8495,33.857,26300.0
2014-10-20 13:15:00,45.04,45.08,45.04,45.07,79000.0,33.8645,33.8946,33.8645,33.8871,79000.0
2014-10-20 13:20:00,45.07,45.09,45.06,45.07,58100.0,33.8871,33.9021,33.8796,33.8871,58100.0
2014-10-20 13:25:00,45.08,45.11,45.07,45.1,126300.0,33.8946,33.9171,33.8871,33.9096,126300.0
2014-10-20 13:30:00,45.11,45.11,45.08,45.11,72300.0,33.9171,33.9171,33.8946,33.9171,72300.0
2014-10-20 13:35:00,45.1,45.12,45.09,45.1,56000.0,33.9096,33.9247,33.9021,33.9096,56000.0
2014-10-20 13:40:00,45.09,45.11,45.09,45.09,296800.0,33.9021,33.9171,33.9021,33.9021,296800.0
2014-10-20 13:45:00,45.09,45.12,45.08,45.09,645200.0,33.9021,33.9247,33.8946,33.9021,645200.0
2014-10-20 13:50:00,45.09,45.11,45.09,45.11,75000.0,33.9021,33.9171,33.9021,33.9171,75000.0
2014-10-20 13:55:00,45.11,45.12,45.1,45.12,160700.0,33.9171,33.9247,33.9096,33.9247,160700.0
2014-10-20 14:00:00,45.12,45.16,45.11,45.15,289500.0,33.9247,33.9547,33.9171,33.9472,289500.0
2014-10-20 14:05:00,45.15,45.21,45.15,45.21,498800.0,33.9472,33.9923,33.9472,33.9923,498800.0
2014-10-20 14:10:00,45.21,45.25,45.21,45.25,189200.0,33.9923,34.0224,33.9923,34.0224,189200.0
2014-10-20 14:15:00,45.25,45.25,45.19,45.2,280200.0,34.0224,34.0224,33.9773,33.9848,280200.0
2014-10-20 14:20:00,45.2,45.23,45.2,45.21,53200.0,33.9848,34.0074,33.9848,33.9923,53200.0
2014-10-20 14:25:00,45.21,45.23,45.19,45.23,80800.0,33.9923,34.0074,33.9773,34.0074,80800.0
2014-10-20 14:30:00,45.23,45.25,45.22,45.24,153900.0,34.0074,34.0224,33.9999,34.0149,153900.0
2014-10-20 14:35:00,45.24,45.26,45.23,45.26,168000.0,34.0149,34.0299,34.0074,34.0299,168000.0
2014-10-20 14:40:00,45.26,45.27,45.24,45.26,301800.0,34.0299,34.0375,34.0149,34.0299,301800.0
2014-10-20 14:45:00,45.26,45.26,45.22,45.23,161000.0,34.0299,34.0299,33.9999,34.0074,161000.0
2014-10-20 14:50:00,45.23,45.23,45.2,45.23,89300.0,34.0074,34.0074,33.9848,34.0074,89300.0
2014-10-20 14:55:00,45.23,45.24,45.2,45.23,71400.0,34.0074,34.0149,33.9848,34.0074,71400.0
2014-10-20 15:00:00,45.24,45.27,45.24,45.27,127100.0,34.0149,34.0375,34.0149,34.0375,127100.0
2014-10-20 15:05:00,45.26,45.3,45.26,45.29,197300.0,34.0299,34.06,34.0299,34.0525,197300.0
2014-10-20 15:10:00,45.29,45.31,45.27,45.29,82800.0,34.0525,34.0675,34.0375,34.0525,82800.0
2014-10-20 15:15:00,45.3,45.3,45.26,45.26,169900.0,34.06,34.06,34.0299,34.0299,169900.0
2014-10-20 15:20:00,45.26,45.27,45.23,45.27,198400.0,34.0299,34.0375,34.0074,34.0375,198400.0
2014-10-20 15:25:00,45.27,45.28,45.26,45.27,146500.0,34.0375,34.045,34.0299,34.0375,146500.0
2014-10-20 15:30:00,45.28,45.3,45.26,45.29,114100.0,34.045,34.06,34.0299,34.0525,114100.0
2014-10-20 15:35:00,45.29,45.3,45.25,45.27,425900.0,34.0525,34.06,34.0224,34.0375,425900.0
2014-10-20 15:40:00,45.28,45.29,45.26,45.29,289300.0,34.045,34.0525,34.0299,34.0525,289300.0
2014-10-20 15:45:00,45.29,45.3,45.26,45.27,150800.0,34.0525,34.06,34.0299,34.0375,150800.0
2014-10-20 15:50:00,45.27,45.27,45.26,45.27,105600.0,34.0375,34.0375,34.0299,34.0375,105600.0
2014-10-20 15:55:00,45.27,45.29,45.23,45.25,390200.0,34.0375,34.0525,34.0074,34.0224,390200.0
2014-10-21 09:30:00,45.13,45.16,44.95,45.09,674200.0,33.9322,33.9547,33.7968,33.9021,674200.0
2014-10-21 09:35:00,45.09,45.14,45.02,45.02,269700.0,33.9021,33.9397,33.8495,33.8495,269700.0
2014-10-21 09:40:00,45.02,45.03,44.97,44.99,218100.0,33.8495,33.857,33.8119,33.8269,218100.0
2014-10-21 09:45:00,44.99,45.12,44.99,45.11,116800.0,33.8269,33.9247,33.8269,33.9171,116800.0
2014-10-21 09:50:00,45.1,45.12,45.04,45.04,141200.0,33.9096,33.9247,33.8645,33.8645,141200.0
2014-10-21 09:55:00,45.05,45.09,45.02,45.04,440900.0,33.872,33.9021,33.8495,33.8645,440900.0
2014-10-21 10:00:00,45.04,45.14,45.03,45.13,239500.0,33.8645,33.9397,33.857,33.9322,239500.0
2014-10-21 10:05:00,45.14,45.17,45.12,45.16,71600.0,33.9397,33.9623,33.9247,33.9547,71600.0
2014-10-21 10:10:00,45.16,45.19,45.14,45.18,98100.0,33.9547,33.9773,33.9397,33.9698,98100.0
2014-10-21 10:15:00,45.17,45.18,45.12,45.15,202600.0,33.9623,33.9698,33.9247,33.9472,202600.0
2014-10-21 10:20:00,45.15,45.19,45.15,45.18,175500.0,33.9472,33.9773,33.9472,33.9698,175500.0
2014-10-21 10:25:00,45.18,45.22,45.17,45.17,70600.0,33.9698,33.9999,33.9623,33.9623,70600.0
2014-10-21 10:30:00,45.17,45.25,45.17,45.25,196500.0,33.9623,34.0224,33.9623,34.0224,196500.0
2014-10-21 10:35:00,45.25,45.26,45.2,45.24,82600.0,34.0224,34.0299,33.9848,34.0149,82600.0
2014-10-21 10:40:00,45.24,45.27,45.23,45.26,108800.0,34.0149,34.0375,34.0074,34.0299,108800.0
2014-10-21 10:45:00,45.26,45.3,45.25,45.29,100800.0,34.0299,34.06,34.0224,34.0525,100800.0
2014-10-21 10:50:00,45.28,45.3,45.26,45.29,119100.0,34.045,34.06,34.0299,34.0525,119100.0
2014-10-21 10:55:00,45.29,45.3,45.24,45.24,186100.0,34.0525,34.06,34.0149,34.0149,186100.0
2014-10-21 11:00:00,45.25,45.27,45.23,45.27,46900.0,34.0224,34.0375,34.0074,34.0375,46900.0
2014-10-21 11:05:00,45.27,45.32,45.27,45.31,84100.0,34.0375,34.075,34.0375,34.0675,84100.0
2014-10-21 11:10:00,45.32,45.32,45.29,45.29,174700.0,34.075,34.075,34.0525,34.0525,174700.0
2014-10-21 11:15:00,45.3,45.33,45.29,45.32,74700.0,34.06,34.0826,34.0525,34.075,74700.0
2014-10-21 11:20:00,45.32,45.35,45.32,45.34,34000.0,34.075,34.0976,34.075,34.0901,34000.0
2014-10-21 11:25:00,45.34,45.36,45.32,45.36,53600.0,34.0901,34.1051,34.075,34.1051,53600.0
2014-10-21 11:30:00,45.36,45.4,45.36,45.4,71200.0,34.1051,34.1352,34.1051,34.1352,71200.0
2014-10-21 11:35:00,45.39,45.41,45.37,45.37,258100.0,34.1277,34.1427,34.1126,34.1126,258100.0
2014-10-21 11:40:00,45.36,45.39,45.34,45.34,245500.0,34.1051,34.1277,34.0901,34.0901,245500.0
2014-10-21 11:45:00,45.34,45.36,45.33,45.35,163800.0,34.0901,34.1051,34.0826,34.0976,163800.0
2014-10-21 11:50:00,45.35,45.36,45.34,45.36,31400.0,34.0976,34.1051,34.0901,34.1051,31400.0
2014-10-21 11:55:00,45.36,45.38,45.35,45.38,39500.0,34.1051,34.1202,34.0976,34.1202,39500.0
2014-10-21 12:00:00,45.37,45.39,45.37,45.39,22700.0,34.1126,34.1277,34.1126,34.1277,22700.0
2014-10-21 12:05:00,45.38,45.39,45.35,45.35,75300.0,34.1202,34.1277,34.0976,34.0976,75300.0
2014-10-21 12:10:00,45.35,45.38,45.35,45.37,102800.0,34.0976,34.1202,34.0976,34.1126,102800.0
2014-10-21 12:15:00,45.37,45.38,45.36,45.37,19400.0,34.1126,34.1202,34.1051,34.1126,19400.0
2014-10-21 12:20:00,45.37,45.4,45.36,45.39,131300.0,34.1126,34.1352,34.1051,34.1277,131300.0
2014-10-21 12:25:00,45.4,45.41,45.38,45.39,47500.0,34.1352,34.1427,34.1202,34.1277,47500.0
2014-10-21 12:30:00,45.39,45.4,45.36,45.37,206800.0,34.1277,34.1352,34.1051,34.1126,206800.0
2014-10-21 12:35:00,45.37,45.39,45.37,45.38,30000.0,34.1126,34.1277,34.1126,34.1202,30000.0
2014-10-21 12:40:00,45.39,45.39,45.36,45.36,72500.0,34.1277,34.1277,34.1051,34.1051,72500.0
2014-10-21 12:45:00,45.36,45.38,45.36,45.37,26600.0,34.1051,34.1202,34.1051,34.1126,26600.0
2014-10-21 12:50:00,45.37,45.38,45.33,45.35,94200.0,34.1126,34.1202,34.0826,34.0976,94200.0
2014-10-21 12:55:00,45.36,45.36,45.32,45.33,139000.0,34.1051,34.1051,34.075,34.0826,139000.0
2014-10-21 13:00:00,45.33,45.35,45.32,45.35,46300.0,34.0826,34.0976,34.075,34.0976,46300.0
2014-10-21 13:05:00,45.34,45.35,45.32,45.33,220400.0,34.0901,34.0976,34.075,34.0826,220400.0
2014-10-21 13:10:00,45.32,45.33,45.31,45.33,353900.0,34.075,34.0826,34.0675,34.0826,353900.0
2014-10-21 13:15:00,45.33,45.33,45.31,45.31,44400.0,34.0826,34.0826,34.0675,34.0675,44400.0
2014-10-21 13:20:00,45.32,45.33,45.3,45.32,85400.0,34.075,34.0826,34.06,34.075,85400.0
2014-10-21 13:25:00,45.32,45.34,45.31,45.33,92800.0,34.075,34.0901,34.0675,34.0826,92800.0
2014-10-21 13:30:00,45.34,45.41,45.34,45.41,376000.0,34.0901,34.1427,34.0901,34.1427,376000.0
2014-10-21 13:35:00,45.41,45.42,45.39,45.4,74300.0,34.1427,34.1502,34.1277,34.1352,74300.0
2014-10-21 13:40:00,45.4,45.41,45.38,45.38,281800.0,34.1352,34.1427,34.1202,34.1202,281800.0
2014-10-21 13:45:00,45.39,45.4,45.37,45.38,34800.0,34.1277,34.1352,34.1126,34.1202,34800.0
2014-10-21 13:50:00,45.39,45.41,45.38,45.4,35200.0,34.1277,34.1427,34.1202,34.1352,35200.0
2014-10-21 13:55:00,45.41,45.41,45.38,45.39,25400.0,34.1427,34.1427,34.1202,34.1277,25400.0
2014-10-21 14:00:00,45.39,45.39,45.37,45.38,34400.0,34.1277,34.1277,34.1126,34.1202,34400.0
2014-10-21 14:05:00,45.38,45.42,45.38,45.41,92800.0,34.1202,34.1502,34.1202,34.1427,92800.0
2014-10-21 14:10:00,45.41,45.41,45.39,45.4,33600.0,34.1427,34.1427,34.1277,34.1352,33600.0
2014-10-21 14:15:00,45.39,45.41,45.38,45.39,51100.0,34.1277,34.1427,34.1202,34.1277,51100.0
2014-10-21 14:20:00,45.39,45.39,45.36,45.37,29100.0,34.1277,34.1277,34.1051,34.1126,29100.0
2014-10-21 14:25:00,45.38,45.39,45.37,45.38,72100.0,34.1202,34.1277,34.1126,34.1202,72100.0
2014-10-21 14:30:00,45.38,45.4,45.36,45.39,99900.0,34.1202,34.1352,34.1051,34.1277,99900.0
2014-10-21 14:35:00,45.39,45.4,45.37,45.4,71900.0,34.1277,34.1352,34.1126,34.1352,71900.0
2014-10-21 14:40:00,45.4,45.41,45.39,45.4,19200.0,34.1352,34.1427,34.1277,34.1352,19200.0
2014-10-21 14:45:00,45.4,45.4,45.32,45.33,95600.0,34.1352,34.1352,34.075,34.0826,95600.0
2014-10-21 14:50:00,45.34,45.36,45.34,45.36,42600.0,34.0901,34.1051,34.0901,34.1051,42600.0
2014-10-21 14:55:00,45.36,45.38,45.35,45.37,35000.0,34.1051,34.1202,34.0976,34.1126,35000.0
2014-10-21 15:00:00,45.37,45.38,45.35,45.38,17100.0,34.1126,34.1202,34.0976,34.1202,17100.0
2014-10-21 15:05:00,45.38,45.38,45.35,45.36,94500.0,34.1202,34.1202,34.0976,34.1051,94500.0
2014-10-21 15:10:00,45.36,45.41,45.35,45.39,110400.0,34.1051,34.1427,34.0976,34.1277,110400.0
2014-10-21 15:15:00,45.39,45.4,45.37,45.4,84600.0,34.1277,34.1352,34.1126,34.1352,84600.0
2014-10-21 15:20:00,45.4,45.43,45.39,45.41,109500.0,34.1352,34.1578,34.1277,34.1427,109500.0
2014-10-21 15:25:00,45.42,45.46,45.4,45.45,86100.0,34.1502,34.1803,34.1352,34.1728,86100.0
2014-10-21 15:30:00,45.44,45.45,45.41,45.42,95800.0,34.1653,34.1728,34.1427,34.1502,95800.0
2014-10-21 15:35:00,45.42,45.43,45.39,45.39,74900.0,34.1502,34.1578,34.1277,34.1277,74900.0
2014-10-21 15:40:00,45.4,45.42,45.39,45.4,870900.0,34.1352,34.1502,34.1277,34.1352,870900.0
2014-10-21 15:45:00,45.4,45.43,45.4,45.43,678500.0,34.1352,34.1578,34.1352,34.1578,678500.0
2014-10-21 15:50:00,45.43,45.43,45.4,45.42,1112300.0,34.1578,34.1578,34.1352,34.1502,1112300.0
2014-10-21 15:55:00,45.42,45.46,45.41,45.45,962400.0,34.1502,34.1803,34.1427,34.1728,962400.0
2014-10-22 09:30:00,45.49,45.59,45.41,45.58,345900.0,34.2029,34.2781,34.1427,34.2705,345900.0
2014-10-22 09:35:00,45.58,45.63,45.55,45.56,193200.0,34.2705,34.3081,34.248,34.2555,193200.0
2014-10-22 09:40:00,45.55,45.58,45.52,45.53,284800.0,34.248,34.2705,34.2254,34.2329,284800.0
2014-10-22 09:45:00,45.52,45.57,45.5,45.55,166200.0,34.2254,34.263,34.2104,34.248,166200.0
2014-10-22 09:50:00,45.56,45.64,45.56,45.61,196800.0,34.2555,34.3156,34.2555,34.2931,196800.0
2014-10-22 09:55:00,45.61,45.62,45.58,45.61,265400.0,34.2931,34.3006,34.2705,34.2931,265400.0
2014-10-22 10:00:00,45.61,45.62,45.55,45.59,165000.0,34.2931,34.3006,34.248,34.2781,165000.0
2014-10-22 10:05:00,45.59,45.61,45.59,45.61,43900.0,34.2781,34.2931,34.2781,34.2931,43900.0
2014-10-22 10:10:00,45.61,45.62,45.58,45.59,89000.0,34.2931,34.3006,34.2705,34.2781,89000.0
2014-10-22 10:15:00,45.59,45.59,45.54,45.58,157300.0,34.2781,34.2781,34.2405,34.2705,157300.0
2014-10-22 10:20:00,45.58,45.62,45.57,45.62,126400.0,34.2705,34.3006,34.263,34.3006,126400.0
2014-10-22 10:25:00,45.62,45.67,45.62,45.65,117500.0,34.3006,34.3382,34.3006,34.3232,117500.0
2014-10-22 10:30:00,45.65,45.72,45.64,45.71,59600.0,34.3232,34.3758,34.3156,34.3683,59600.0
2014-10-22 10:35:00,45.72,45.72,45.66,45.67,56100.0,34.3758,34.3758,34.3307,34.3382,56100.0
2014-10-22 10:40:00,45.67,45.67,45.64,45.65,62800.0,34.3382,34.3382,34.3156,34.3232,62800.0
2014-10-22 10:45:00,45.65,45.68,45.65,45.68,59600.0,34.3232,34.3457,34.3232,34.3457,59600.0
2014-10-22 10:50:00,45.68,45.71,45.68,45.69,95200.0,34.3457,34.3683,34.3457,34.3532,95200.0
2014-10-22 10:55:00,45.7,45.71,45.67,45.68,48900.0,34.3608,34.3683,34.3382,34.3457,48900.0
2014-10-22 11:00:00,45.68,45.73,45.68,45.71,55400.0,34.3457,34.3833,34.3457,34.3683,55400.0
2014-10-22 11:05:00,45.71,45.73,45.7,45.73,51900.0,34.3683,34.3833,34.3608,34.3833,51900.0
2014-10-22 11:10:00,45.73,45.78,45.72,45.76,109300.0,34.3833,34.4209,34.3758,34.4059,109300.0
2014-10-22 11:15:00,45.77,45.8,45.76,45.79,43800.0,34.4134,34.4359,34.4059,34.4284,43800.0
2014-10-22 11:20:00,45.8,45.85,45.79,45.81,50800.0,34.4359,34.4735,34.4284,34.4435,50800.0
2014-10-22 11:25:00,45.81,45.82,45.78,45.79,128000.0,34.4435,34.451,34.4209,34.4284,128000.0
2014-10-22 11:30:00,45.79,45.81,45.76,45.81,72300.0,34.4284,34.4435,34.4059,34.4435,72300.0
2014-10-22 11:35:00,45.8,45.87,45.8,45.85,73900.0,34.4359,34.4886,34.4359,34.4735,73900.0
2014-10-22 11:40:00,45.84,45.85,45.81,45.81,42400.0,34.466,34.4735,34.4435,34.4435,42400.0
2014-10-22 11:45:00,45.81,45.84,45.8,45.8,66100.0,34.4435,34.466,34.4359,34.4359,66100.0
2014-10-22 11:50:00,45.8,45.82,45.8,45.81,65100.0,34.4359,34.451,34.4359,34.4435,65100.0
2014-10-22 11:55:00,45.82,45.84,45.81,45.83,35600.0,34.451,34.466,34.4435,34.4585,35600.0
2014-10-22 12:00:00,45.82,45.86,45.82,45.86,28100.0,34.451,34.4811,34.451,34.4811,28100.0
2014-10-22 12:05:00,45.85,45.85,45.81,45.84,45000.0,34.4735,34.4735,34.4435,34.466,45000.0
2014-10-22 12:10:00,45.85,45.85,45.82,45.82,25300.0,34.4735,34.4735,34.451,34.451,25300.0
2014-10-22 12:15:00,45.83,45.83,45.74,45.74,34600.0,34.4585,34.4585,34.3908,34.3908,34600.0
2014-10-22 12:20:00,45.74,45.79,45.74,45.78,20200.0,34.3908,34.4284,34.3908,34.4209,20200.0
2014-10-22 12:25:00,45.79,45.79,45.77,45.78,61200.0,34.4284,34.4284,34.4134,34.4209,61200.0
2014-10-22 12:30:00,45.77,45.77,45.73,45.75,28600.0,34.4134,34.4134,34.3833,34.3984,28600.0
2014-10-22 12:35:00,45.75,45.76,45.69,45.71,148300.0,34.3984,34.4059,34.3532,34.3683,148300.0
2014-10-22 12:40:00,45.7,45.73,45.7,45.72,88200.0,34.3608,34.3833,34.3608,34.3758,88200.0
2014-10-22 12:45:00,45.71,45.75,45.65,45.66,208700.0,34.3683,34.3984,34.3232,34.3307,208700.0
2014-10-22 12:50:00,45.66,45.69,45.64,45.68,328400.0,34.3307,34.3532,34.3156,34.3457,328400.0
2014-10-22 12:55:00,45.68,45.69,45.66,45.69,148700.0,34.3457,34.3532,34.3307,34.3532,148700.0
2014-10-22 13:00:00,45.7,45.7,45.68,45.7,69900.0,34.3608,34.3608,34.3457,34.3608,69900.0
2014-10-22 13:05:00,45.7,45.72,45.7,45.7,30100.0,34.3608,34.3758,34.3608,34.3608,30100.0
2014-10-22 13:10:00,45.69,45.7,45.66,45.67,24800.0,34.3532,34.3608,34.3307,34.3382,24800.0
2014-10-22 13:15:00,45.67,45.7,45.66,45.69,168200.0,34.3382,34.3608,34.3307,34.3532,168200.0
2014-10-22 13:20:00,45.69,45.69,45.65,45.65,37900.0,34.3532,34.3532,34.3232,34.3232,37900.0
2014-10-22 13:25:00,45.65,45.65,45.61,45.63,96400.0,34.3232,34.3232,34.2931,34.3081,96400.0
2014-10-22 13:30:00,45.63,45.64,45.57,45.58,135400.0,34.3081,34.3156,34.263,34.2705,135400.0
2014-10-22 13:35:00,45.59,45.62,45.59,45.62,56000.0,34.2781,34.3006,34.2781,34.3006,56000.0
2014-10-22 13:40:00,45.62,45.66,45.62,45.65,41200.0,34.3006,34.3307,34.3006,34.3232,41200.0
2014-10-22 13:45:00,45.66,45.66,45.62,45.62,32400.0,34.3307,34.3307,34.3006,34.3006,32400.0
2014-10-22 13:50:00,45.62,45.64,45.61,45.63,49800.0,34.3006,34.3156,34.2931,34.3081,49800.0
2014-10-22 13:55:00,45.63,45.64,45.57,45.58,53300.0,34.3081,34.3156,34.263,34.2705,53300.0
2014-10-22 14:00:00,45.58,45.59,45.56,45.57,77100.0,34.2705,34.2781,34.2555,34.263,77100.0
2014-10-22 14:05:00,45.57,45.63,45.56,45.62,69700.0,34.263,34.3081,34.2555,34.3006,69700.0
2014-10-22 14:10:00,45.62,45.64,45.6,45.61,36900.0,34.3006,34.3156,34.2856,34.2931,36900.0
2014-10-22 14:15:00,45.61,45.61,45.57,45.59,73900.0,34.2931,34.2931,34.263,34.2781,73900.0
2014-10-22 14:20:00,45.59,45.61,45.56,45.59,55900.0,34.2781,34.2931,34.2555,34.2781,55900.0
2014-10-22 14:25:00,45.59,45.63,45.58,45.59,123000.0,34.2781,34.3081,34.2705,34.2781,123000.0
2014-10-22 14:30:00,45.59,45.59,45.56,45.56,51900.0,34.2781,34.2781,34.2555,34.2555,51900.0
2014-10-22 14:35:00,45.57,45.62,45.55,45.57,49900.0,34.263,34.3006,34.248,34.263,49900.0
2014-10-22 14:40:00,45.57,45.66,45.57,45.64,134600.0,34.263,34.3307,34.263,34.3156,134600.0
2014-10-22 14:45:00,45.64,45.66,45.62,45.64,122200.0,34.3156,34.3307,34.3006,34.3156,122200.0
2014-10-22 14:50:00,45.64,45.65,45.61,45.62,121500.0,34.3156,34.3232,34.2931,34.3006,121500.0
2014-10-22 14:55:00,45.62,45.72,45.62,45.72,78700.0,34.3006,34.3758,34.3006,34.3758,78700.0
2014-10-22 15:00:00,45.73,45.73,45.66,45.69,109500.0,34.3833,34.3833,34.3307,34.3532,109500.0
2014-10-22 15:05:00,45.7,45.7,45.67,45.68,44300.0,34.3608,34.3608,34.3382,34.3457,44300.0
2014-10-22 15:10:00,45.68,45.7,45.65,45.7,138400.0,34.3457,34.3608,34.3232,34.3608,138400.0
2014-10-22 15:15:00,45.7,45.72,45.68,45.68,61100.0,34.3608,34.3758,34.3457,34.3457,61100.0
2014-10-22 15:20:00,45.68,45.69,45.66,45.68,130900.0,34.3457,34.3532,34.3307,34.3457,130900.0
2014-10-22 15:25:00,45.68,45.72,45.67,45.7,108200.0,34.3457,34.3758,34.3382,34.3608,108200.0
2014-10-22 15:30:00,45.7,45.7,45.64,45.65,483500.0,34.3608,34.3608,34.3156,34.3232,483500.0
2014-10-22 15:35:00,45.65,45.66,45.62,45.63,237700.0,34.3232,34.3307,34.3006,34.3081,237700.0
2014-10-22 15:40:00,45.64,45.64,45.6,45.6,352700.0,34.3156,34.3156,34.2856,34.2856,352700.0
2014-10-22 15:45:00,45.59,45.61,45.54,45.54,218600.0,34.2781,34.2931,34.2405,34.2405,218600.0
2014-10-22 15:50:00,45.54,45.6,45.54,45.58,354200.0,34.2405,34.2856,34.2405,34.2705,354200.0
2014-10-22 15:55:00,45.58,45.59,45.54,45.55,541200.0,34.2705,34.2781,34.2405,34.248,541200.0
2014-10-23 09:30:00,45.74,45.84,45.7,45.79,384900.0,34.3908,34.466,34.3608,34.4284,384900.0
2014-10-23 09:35:00,45.81,45.83,45.76,45.76,148800.0,34.4435,34.4585,34.4059,34.4059,148800.0
2014-10-23 09:40:00,45.76,45.76,45.7,45.71,513000.0,34.4059,34.4059,34.3608,34.3683,513000.0
2014-10-23 09:45:00,45.72,45.74,45.67,45.67,125100.0,34.3758,34.3908,34.3382,34.3382,125100.0
2014-10-23 09:50:00,45.68,45.69,45.63,45.66,104700.0,34.3457,34.3532,34.3081,34.3307,104700.0
2014-10-23 09:55:00,45.67,45.7,45.63,45.67,233900.0,34.3382,34.3608,34.3081,34.3382,233900.0
2014-10-23 10:00:00,45.68,45.71,45.65,45.69,86700.0,34.3457,34.3683,34.3232,34.3532,86700.0
2014-10-23 10:05:00,45.71,45.75,45.7,45.74,209600.0,34.3683,34.3984,34.3608,34.3908,209600.0
2014-10-23 10:10:00,45.73,45.75,45.7,45.74,55800.0,34.3833,34.3984,34.3608,34.3908,55800.0
2014-10-23 10:15:00,45.75,45.77,45.74,45.77,64400.0,34.3984,34.4134,34.3908,34.4134,64400.0
2014-10-23 10:20:00,45.76,45.77,45.71,45.73,49700.0,34.4059,34.4134,34.3683,34.3833,49700.0
2014-10-23 10:25:00,45.72,45.73,45.66,45.67,39200.0,34.3758,34.3833,34.3307,34.3382,39200.0
2014-10-23 10:30:00,45.67,45.7,45.66,45.66,29900.0,34.3382,34.3608,34.3307,34.3307,29900.0
2014-10-23 10:35:00,45.66,45.67,45.61,45.61,67900.0,34.3307,34.3382,34.2931,34.2931,67900.0
2014-10-23 10:40:00,45.61,45.63,45.58,45.59,92100.0,34.2931,34.3081,34.2705,34.2781,92100.0
2014-10-23 10:45:00,45.6,45.66,45.59,45.64,49600.0,34.2856,34.3307,34.2781,34.3156,49600.0
2014-10-23 10:50:00,45.64,45.7,45.64,45.68,192700.0,34.3156,34.3608,34.3156,34.3457,192700.0
2014-10-23 10:55:00,45.67,45.71,45.67,45.69,76500.0,34.3382,34.3683,34.3382,34.3532,76500.0
2014-10-23 11:00:00,45.69,45.7,45.65,45.67,72400.0,34.3532,34.3608,34.3232,34.3382,72400.0
2014-10-23 11:05:00,45.68,45.72,45.68,45.7,117800.0,34.3457,34.3758,34.3457,34.3608,117800.0
2014-10-23 11:10:00,45.7,45.74,45.68,45.73,20400.0,34.3608,34.3908,34.3457,34.3833,20400.0
2014-10-23 11:15:00,45.73,45.74,45.71,45.72,54800.0,34.3833,34.3908,34.3683,34.3758,54800.0
2014-10-23 11:20:00,45.72,45.73,45.65,45.65,41200.0,34.3758,34.3833,34.3232,34.3232,41200.0
2014-10-23 11:25:00,45.65,45.66,45.64,45.64,128800.0,34.3232,34.3307,34.3156,34.3156,128800.0
2014-10-23 11:30:00,45.64,45.69,45.64,45.68,71200.0,34.3156,34.3532,34.3156,34.3457,71200.0
2014-10-23 11:35:00,45.68,45.69,45.65,45.66,51500.0,34.3457,34.3532,34.3232,34.3307,51500.0
2014-10-23 11:40:00,45.67,45.67,45.64,45.64,22600.0,34.3382,34.3382,34.3156,34.3156,22600.0
2014-10-23 11:45:00,45.66,45.66,45.63,45.65,40100.0,34.3307,34.3307,34.3081,34.3232,40100.0
2014-10-23 11:50:00,45.65,45.66,45.63,45.63,82100.0,34.3232,34.3307,34.3081,34.3081,82100.0
2014-10-23 11:55:00,45.64,45.66,45.63,45.63,19900.0,34.3156,34.3307,34.3081,34.3081,19900.0
2014-10-23 12:00:00,45.63,45.65,45.62,45.63,46400.0,34.3081,34.3232,34.3006,34.3081,46400.0
2014-10-23 12:05:00,45.62,45.63,45.6,45.62,60100.0,34.3006,34.3081,34.2856,34.3006,60100.0
2014-10-23 12:10:00,45.61,45.62,45.59,45.59,25000.0,34.2931,34.3006,34.2781,34.2781,25000.0
2014-10-23 12:15:00,45.59,45.59,45.56,45.56,12300.0,34.2781,34.2781,34.2555,34.2555,12300.0
2014-10-23 12:20:00,45.57,45.77,45.55,45.57,135500.0,34.263,34.4134,34.248,34.263,135500.0
2014-10-23 12:25:00,45.58,45.64,45.58,45.63,107100.0,34.2705,34.3156,34.2705,34.3081,107100.0
2014-10-23 12:30:00,45.63,45.63,45.6,45.61,19400.0,34.3081,34.3081,34.2856,34.2931,19400.0
2014-10-23 12:35:00,45.6,45.61,45.57,45.58,19600.0,34.2856,34.2931,34.263,34.2705,19600.0
2014-10-23 12:40:00,45.58,45.6,45.58,45.59,19400.0,34.2705,34.2856,34.2705,34.2781,19400.0
2014-10-23 12:45:00,45.59,45.6,45.59,45.59,64200.0,34.2781,34.2856,34.2781,34.2781,64200.0
2014-10-23 12:50:00,45.6,45.61,45.59,45.6,17900.0,34.2856,34.2931,34.2781,34.2856,17900.0
2014-10-23 12:55:00,45.59,45.59,45.57,45.58,20000.0,34.2781,34.2781,34.263,34.2705,20000.0
2014-10-23 13:00:00,45.57,45.59,45.56,45.57,33900.0,34.263,34.2781,34.2555,34.263,33900.0
2014-10-23 13:05:00,45.58,45.62,45.57,45.6,60900.0,34.2705,34.3006,34.263,34.2856,60900.0
2014-10-23 13:10:00,45.6,45.61,45.59,45.6,56800.0,34.2856,34.2931,34.2781,34.2856,56800.0
2014-10-23 13:15:00,45.6,45.63,45.59,45.61,64100.0,34.2856,34.3081,34.2781,34.2931,64100.0
2014-10-23 13:20:00,45.6,45.61,45.58,45.59,134000.0,34.2856,34.2931,34.2705,34.2781,134000.0
2014-10-23 13:25:00,45.59,45.62,45.57,45.62,53500.0,34.2781,34.3006,34.263,34.3006,53500.0
2014-10-23 13:30:00,45.62,45.67,45.61,45.66,102800.0,34.3006,34.3382,34.2931,34.3307,102800.0
2014-10-23 13:35:00,45.66,45.68,45.65,45.67,52700.0,34.3307,34.3457,34.3232,34.3382,52700.0
2014-10-23 13:40:00,45.66,45.68,45.65,45.66,87500.0,34.3307,34.3457,34.3232,34.3307,87500.0
2014-10-23 13:45:00,45.68,45.68,45.66,45.67,27700.0,34.3457,34.3457,34.3307,34.3382,27700.0
2014-10-23 13:50:00,45.68,45.68,45.64,45.64,39300.0,34.3457,34.3457,34.3156,34.3156,39300.0
2014-10-23 13:55:00,45.64,45.65,45.63,45.63,9300.0,34.3156,34.3232,34.3081,34.3081,9300.0
2014-10-23 14:00:00,45.63,45.68,45.63,45.67,59000.0,34.3081,34.3457,34.3081,34.3382,59000.0
2014-10-23 14:05:00,45.67,45.67,45.66,45.66,84300.0,34.3382,34.3382,34.3307,34.3307,84300.0
2014-10-23 14:10:00,45.66,45.7,45.65,45.69,109200.0,34.3307,34.3608,34.3232,34.3532,109200.0
2014-10-23 14:15:00,45.68,45.69,45.67,45.69,19000.0,34.3457,34.3532,34.3382,34.3532,19000.0
2014-10-23 14:20:00,45.69,45.7,45.67,45.7,52400.0,34.3532,34.3608,34.3382,34.3608,52400.0
2014-10-23 14:25:00,45.7,45.73,45.69,45.71,258900.0,34.3608,34.3833,34.3532,34.3683,258900.0
2014-10-23 14:30:00,45.71,45.72,45.7,45.7,17500.0,34.3683,34.3758,34.3608,34.3608,17500.0
2014-10-23 14:35:00,45.7,45.74,45.7,45.74,127300.0,34.3608,34.3908,34.3608,34.3908,127300.0
2014-10-23 14:40:00,45.73,45.74,45.7,45.7,46100.0,34.3833,34.3908,34.3608,34.3608,46100.0
2014-10-23 14:45:00,45.71,45.72,45.69,45.72,83600.0,34.3683,34.3758,34.3532,34.3758,83600.0
2014-10-23 14:50:00,45.72,45.73,45.66,45.66,79800.0,34.3758,34.3833,34.3307,34.3307,79800.0
2014-10-23 14:55:00,45.66,45.66,45.54,45.61,225300.0,34.3307,34.3307,34.2405,34.2931,225300.0
2014-10-23 15:00:00,45.61,45.61,45.51,45.51,141000.0,34.2931,34.2931,34.2179,34.2179,141000.0
2014-10-23 15:05:00,45.51,45.57,45.51,45.52,169400.0,34.2179,34.263,34.2179,34.2254,169400.0
2014-10-23 15:10:00,45.52,45.57,45.5,45.52,164100.0,34.2254,34.263,34.2104,34.2254,164100.0
2014-10-23 15:15:00,45.52,45.55,45.48,45.52,175700.0,34.2254,34.248,34.1953,34.2254,175700.0
2014-10-23 15:20:00,45.53,45.55,45.5,45.52,183900.0,34.2329,34.248,34.2104,34.2254,183900.0
2014-10-23 15:25:00,45.52,45.52,45.46,45.48,211700.0,34.2254,34.2254,34.1803,34.1953,211700.0
2014-10-23 15:30:00,45.47,45.59,45.47,45.59,253500.0,34.1878,34.2781,34.1878,34.2781,253500.0
2014-10-23 15:35:00,45.59,45.59,45.52,45.55,208200.0,34.2781,34.2781,34.2254,34.248,208200.0
2014-10-23 15:40:00,45.55,45.56,45.53,45.55,203900.0,34.248,34.2555,34.2329,34.248,203900.0
2014-10-23 15:45:00,45.56,45.59,45.55,45.55,289400.0,34.2555,34.2781,34.248,34.248,289400.0
2014-10-23 15:50:00,45.56,45.58,45.49,45.5,298700.0,34.2555,34.2705,34.2029,34.2104,298700.0
2014-10-23 15:55:00,45.5,45.53,45.45,45.52,564400.0,34.2104,34.2329,34.1728,34.2254,564400.0
2014-10-24 09:30:00,45.69,45.75,45.62,45.69,356100.0,34.3532,34.3984,34.3006,34.3532,356100.0
2014-10-24 09:35:00,45.68,45.83,45.65,45.82,273500.0,34.3457,34.4585,34.3232,34.451,273500.0
2014-10-24 09:40:00,45.82,45.84,45.78,45.82,163300.0,34.451,34.466,34.4209,34.451,163300.0
2014-10-24 09:45:00,45.81,45.82,45.74,45.77,140200.0,34.4435,34.451,34.3908,34.4134,140200.0
2014-10-24 09:50:00,45.77,45.77,45.72,45.76,537700.0,34.4134,34.4134,34.3758,34.4059,537700.0
2014-10-24 09:55:00,45.76,45.78,45.73,45.75,235600.0,34.4059,34.4209,34.3833,34.3984,235600.0
2014-10-24 10:00:00,45.76,45.83,45.7,45.72,157600.0,34.4059,34.4585,34.3608,34.3758,157600.0
2014-10-24 10:05:00,45.72,45.73,45.63,45.69,159400.0,34.3758,34.3833,34.3081,34.3532,159400.0
2014-10-24 10:10:00,45.7,45.77,45.7,45.73,64800.0,34.3608,34.4134,34.3608,34.3833,64800.0
2014-10-24 10:15:00,45.73,45.75,45.69,45.74,119900.0,34.3833,34.3984,34.3532,34.3908,119900.0
2014-10-24 10:20:00,45.74,45.76,45.72,45.73,150300.0,34.3908,34.4059,34.3758,34.3833,150300.0
2014-10-24 10:25:00,45.73,45.74,45.7,45.73,180300.0,34.3833,34.3908,34.3608,34.3833,180300.0
2014-10-24 10:30:00,45.73,45.74,45.7,45.74,46200.0,34.3833,34.3908,34.3608,34.3908,46200.0
2014-10-24 10:35:00,45.75,45.79,45.75,45.77,31900.0,34.3984,34.4284,34.3984,34.4134,31900.0
2014-10-24 10:40:00,45.78,45.81,45.78,45.78,30700.0,34.4209,34.4435,34.4209,34.4209,30700.0
2014-10-24 10:45:00,45.78,45.79,45.76,45.78,26300.0,34.4209,34.4284,34.4059,34.4209,26300.0
2014-10-24 10:50:00,45.78,45.83,45.78,45.79,91300.0,34.4209,34.4585,34.4209,34.4284,91300.0
2014-10-24 10:55:00,45.8,45.81,45.79,45.81,57600.0,34.4359,34.4435,34.4284,34.4435,57600.0
2014-10-24 11:00:00,45.81,45.82,45.76,45.76,223100.0,34.4435,34.451,34.4059,34.4059,223100.0
2014-10-24 11:05:00,45.77,45.78,45.75,45.75,59300.0,34.4134,34.4209,34.3984,34.3984,59300.0
2014-10-24 11:10:00,45.75,45.8,45.75,45.77,68200.0,34.3984,34.4359,34.3984,34.4134,68200.0
2014-10-24 11:15:00,45.78,45.85,45.78,45.84,77000.0,34.4209,34.4735,34.4209,34.466,77000.0
2014-10-24 11:20:00,45.85,45.85,45.81,45.81,73700.0,34.4735,34.4735,34.4435,34.4435,73700.0
2014-10-24 11:25:00,45.81,45.83,45.79,45.83,45800.0,34.4435,34.4585,34.4284,34.4585,45800.0
2014-10-24 11:30:00,45.82,45.84,45.8,45.83,20700.0,34.451,34.466,34.4359,34.4585,20700.0
2014-10-24 11:35:00,45.82,45.92,45.82,45.91,276100.0,34.451,34.5262,34.451,34.5187,276100.0
2014-10-24 11:40:00,45.91,45.94,45.9,45.92,70900.0,34.5187,34.5412,34.5111,34.5262,70900.0
2014-10-24 11:45:00,45.93,45.94,45.91,45.92,30800.0,34.5337,34.5412,34.5187,34.5262,30800.0
2014-10-24 11:50:00,45.91,45.92,45.88,45.89,27300.0,34.5187,34.5262,34.4961,34.5036,27300.0
2014-10-24 11:55:00,45.9,45.9,45.89,45.89,15000.0,34.5111,34.5111,34.5036,34.5036,15000.0
2014-10-24 12:00:00,45.89,45.9,45.89,45.9,9500.0,34.5036,34.5111,34.5036,34.5111,9500.0
2014-10-24 12:05:00,45.9,45.9,45.86,45.86,137600.0,34.5111,34.5111,34.4811,34.4811,137600.0
2014-10-24 12:10:00,45.87,45.88,45.85,45.86,24600.0,34.4886,34.4961,34.4735,34.4811,24600.0
2014-10-24 12:15:00,45.87,45.91,45.87,45.88,73800.0,34.4886,34.5187,34.4886,34.4961,73800.0
2014-10-24 12:20:00,45.87,45.87,45.84,45.85,130000.0,34.4886,34.4886,34.466,34.4735,130000.0
2014-10-24 12:25:00,45.84,45.86,45.83,45.86,193400.0,34.466,34.4811,34.4585,34.4811,193400.0
2014-10-24 12:30:00,45.86,45.88,45.86,45.88,77700.0,34.4811,34.4961,34.4811,34.4961,77700.0
2014-10-24 12:35:00,45.88,45.88,45.84,45.84,84900.0,34.4961,34.4961,34.466,34.466,84900.0
2014-10-24 12:40:00,45.84,45.85,45.83,45.84,27200.0,34.466,34.4735,34.4585,34.466,27200.0
2014-10-24 12:45:00,45.84,45.85,45.83,45.84,40400.0,34.466,34.4735,34.4585,34.466,40400.0
2014-10-24 12:50:00,45.84,45.84,45.77,45.79,94000.0,34.466,34.466,34.4134,34.4284,94000.0
2014-10-24 12:55:00,45.78,45.8,45.78,45.79,53000.0,34.4209,34.4359,34.4209,34.4284,53000.0
2014-10-24 13:00:00,45.79,45.82,45.78,45.78,58500.0,34.4284,34.451,34.4209,34.4209,58500.0
2014-10-24 13:05:00,45.78,45.8,45.77,45.79,78500.0,34.4209,34.4359,34.4134,34.4284,78500.0
2014-10-24 13:10:00,45.8,45.8,45.77,45.77,191100.0,34.4359,34.4359,34.4134,34.4134,191100.0
2014-10-24 13:15:00,45.77,45.78,45.74,45.75,51700.0,34.4134,34.4209,34.3908,34.3984,51700.0
2014-10-24 13:20:00,45.76,45.77,45.75,45.77,19300.0,34.4059,34.4134,34.3984,34.4134,19300.0
2014-10-24 13:25:00,45.76,45.79,45.76,45.79,24000.0,34.4059,34.4284,34.4059,34.4284,24000.0
2014-10-24 13:30:00,45.78,45.8,45.77,45.8,54400.0,34.4209,34.4359,34.4134,34.4359,54400.0
2014-10-24 13:35:00,45.8,45.85,45.79,45.85,93900.0,34.4359,34.4735,34.4284,34.4735,93900.0
2014-10-24 13:40:00,45.84,45.87,45.84,45.84,108800.0,34.466,34.4886,34.466,34.466,108800.0
2014-10-24 13:45:00,45.84,45.85,45.84,45.84,17100.0,34.466,34.4735,34.466,34.466,17100.0
2014-10-24 13:50:00,45.85,45.86,45.84,45.85,92200.0,34.4735,34.4811,34.466,34.4735,92200.0
2014-10-24 13:55:00,45.85,45.86,45.84,45.86,121900.0,34.4735,34.4811,34.466,34.4811,121900.0
2014-10-24 14:00:00,45.86,45.86,45.83,45.84,42600.0,34.4811,34.4811,34.4585,34.466,42600.0
2014-10-24 14:05:00,45.83,45.89,45.83,45.88,76500.0,34.4585,34.5036,34.4585,34.4961,76500.0
2014-10-24 14:10:00,45.88,45.89,45.86,45.86,48700.0,34.4961,34.5036,34.4811,34.4811,48700.0
2014-10-24 14:15:00,45.86,45.87,45.84,45.85,31400.0,34.4811,34.4886,34.466,34.4735,31400.0
2014-10-24 14:20:00,45.86,45.88,45.85,45.88,58000.0,34.4811,34.4961,34.4735,34.4961,58000.0
2014-10-24 14:25:00,45.88,45.91,45.88,45.89,212900.0,34.4961,34.5187,34.4961,34.5036,212900.0
2014-10-24 14:30:00,45.89,45.9,45.87,45.89,545400.0,34.5036,34.5111,34.4886,34.5036,545400.0
2014-10-24 14:35:00,45.89,45.91,45.88,45.91,27200.0,34.5036,34.5187,34.4961,34.5187,27200.0
2014-10-24 14:40:00,45.9,45.93,45.9,45.93,111900.0,34.5111,34.5337,34.5111,34.5337,111900.0
2014-10-24 14:45:00,45.93,45.94,45.91,45.94,93100.0,34.5337,34.5412,34.5187,34.5412,93100.0
2014-10-24 14:50:00,45.94,45.95,45.92,45.93,36000.0,34.5412,34.5487,34.5262,34.5337,36000.0
2014-10-24 14:55:00,45.93,45.94,45.92,45.92,107900.0,34.5337,34.5412,34.5262,34.5262,107900.0
2014-10-24 15:00:00,45.91,45.92,45.9,45.9,31800.0,34.5187,34.5262,34.5111,34.5111,31800.0
2014-10-24 15:05:00,45.91,45.91,45.87,45.88,63700.0,34.5187,34.5187,34.4886,34.4961,63700.0
2014-10-24 15:10:00,45.89,45.89,45.83,45.84,100700.0,34.5036,34.5036,34.4585,34.466,100700.0
2014-10-24 15:15:00,45.84,45.86,45.83,45.85,84500.0,34.466,34.4811,34.4585,34.4735,84500.0
2014-10-24 15:20:00,45.85,45.87,45.84,45.87,210200.0,34.4735,34.4886,34.466,34.4886,210200.0
2014-10-24 15:25:00,45.87,45.88,45.83,45.84,82600.0,34.4886,34.4961,34.4585,34.466,82600.0
2014-10-24 15:30:00,45.84,45.86,45.83,45.85,127600.0,34.466,34.4811,34.4585,34.4735,127600.0
2014-10-24 15:35:00,45.84,45.87,45.83,45.86,131800.0,34.466,34.4886,34.4585,34.4811,131800.0
2014-10-24 15:40:00,45.86,45.9,45.86,45.88,124400.0,34.4811,34.5111,34.4811,34.4961,124400.0
2014-10-24 15:45:00,45.88,45.92,45.87,45.89,163600.0,34.4961,34.5262,34.4886,34.5036,163600.0
2014-10-24 15:50:00,45.89,45.91,45.88,45.88,221600.0,34.5036,34.5187,34.4961,34.4961,221600.0
2014-10-24 15:55:00,45.88,45.93,45.88,45.89,509000.0,34.4961,34.5337,34.4961,34.5036,509000.0
2014-10-27 09:30:00,45.79,45.88,45.74,45.88,91700.0,34.4284,34.4961,34.3908,34.4961,91700.0
2014-10-27 09:35:00,45.89,45.96,45.89,45.94,119300.0,34.5036,34.5562,34.5036,34.5412,119300.0
2014-10-27 09:40:00,45.95,45.99,45.93,45.98,80600.0,34.5487,34.5788,34.5337,34.5713,80600.0
2014-10-27 09:45:00,45.97,45.98,45.91,45.97,78900.0,34.5638,34.5713,34.5187,34.5638,78900.0
2014-10-27 09:50:00,45.96,45.99,45.95,45.99,124300.0,34.5562,34.5788,34.5487,34.5788,124300.0
2014-10-27 09:55:00,45.99,46.0,45.96,45.97,26500.0,34.5788,34.5863,34.5562,34.5638,26500.0
2014-10-27 10:00:00,45.96,45.97,45.92,45.94,105500.0,34.5562,34.5638,34.5262,34.5412,105500.0
2014-10-27 10:05:00,45.94,46.0,45.93,46.0,46800.0,34.5412,34.5863,34.5337,34.5863,46800.0
2014-10-27 10:10:00,46.0,46.05,46.0,46.04,101700.0,34.5863,34.6239,34.5863,34.6164,101700.0
2014-10-27 10:15:00,46.04,46.05,46.02,46.04,59600.0,34.6164,34.6239,34.6014,34.6164,59600.0
2014-10-27 10:20:00,46.03,46.07,46.01,46.06,49500.0,34.6089,34.639,34.5938,34.6314,49500.0
2014-10-27 10:25:00,46.07,46.07,46.03,46.05,33500.0,34.639,34.639,34.6089,34.6239,33500.0
2014-10-27 10:30:00,46.06,46.06,46.01,46.04,65900.0,34.6314,34.6314,34.5938,34.6164,65900.0
2014-10-27 10:35:00,46.03,46.07,46.01,46.06,16300.0,34.6089,34.639,34.5938,34.6314,16300.0
2014-10-27 10:40:00,46.07,46.16,46.05,46.16,310600.0,34.639,34.7066,34.6239,34.7066,310600.0
2014-10-27 10:45:00,46.16,46.18,46.13,46.14,78500.0,34.7066,34.7217,34.6841,34.6916,78500.0
2014-10-27 10:50:00,46.14,46.14,46.11,46.13,27300.0,34.6916,34.6916,34.669,34.6841,27300.0
2014-10-27 10:55:00,46.14,46.14,46.11,46.13,48400.0,34.6916,34.6916,34.669,34.6841,48400.0
2014-10-27 11:00:00,46.13,46.15,46.11,46.14,60700.0,34.6841,34.6991,34.669,34.6916,60700.0
2014-10-27 11:05:00,46.13,46.17,46.13,46.16,40800.0,34.6841,34.7141,34.6841,34.7066,40800.0
2014-10-27 11:10:00,46.17,46.21,46.17,46.17,74200.0,34.7141,34.7442,34.7141,34.7141,74200.0
2014-10-27 11:15:00,46.17,46.18,46.16,46.17,41100.0,34.7141,34.7217,34.7066,34.7141,41100.0
2014-10-27 11:20:00,46.17,46.18,46.12,46.14,30200.0,34.7141,34.7217,34.6765,34.6916,30200.0
2014-10-27 11:25:00,46.14,46.15,46.12,46.13,24000.0,34.6916,34.6991,34.6765,34.6841,24000.0
2014-10-27 11:30:00,46.14,46.16,46.14,46.14,24500.0,34.6916,34.7066,34.6916,34.6916,24500.0
2014-10-27 11:35:00,46.13,46.13,46.07,46.09,26600.0,34.6841,34.6841,34.639,34.654,26600.0
2014-10-27 11:40:00,46.08,46.08,46.05,46.07,20900.0,34.6465,34.6465,34.6239,34.639,20900.0
2014-10-27 11:45:00,46.07,46.07,46.01,46.04,65700.0,34.639,34.639,34.5938,34.6164,65700.0
2014-10-27 11:50:00,46.04,46.04,45.99,46.01,28200.0,34.6164,34.6164,34.5788,34.5938,28200.0
2014-10-27 11:55:00,46.01,46.03,46.01,46.02,20000.0,34.5938,34.6089,34.5938,34.6014,20000.0
2014-10-27 12:00:00,46.02,46.07,46.02,46.06,93600.0,34.6014,34.639,34.6014,34.6314,93600.0
2014-10-27 12:05:00,46.07,46.11,46.07,46.09,31900.0,34.639,34.669,34.639,34.654,31900.0
2014-10-27 12:10:00,46.09,46.1,46.09,46.1,10200.0,34.654,34.6615,34.654,34.6615,10200.0
2014-10-27 12:15:00,46.11,46.11,46.03,46.05,61800.0,34.669,34.669,34.6089,34.6239,61800.0
2014-10-27 12:20:00,46.05,46.06,46.01,46.02,24200.0,34.6239,34.6314,34.5938,34.6014,24200.0
2014-10-27 12:25:00,46.01,46.04,46.01,46.01,25800.0,34.5938,34.6164,34.5938,34.5938,25800.0
2014-10-27 12:30:00,46.02,46.02,45.96,45.98,17700.0,34.6014,34.6014,34.5562,34.5713,17700.0
2014-10-27 12:35:00,46.0,46.02,45.99,46.01,28300.0,34.5863,34.6014,34.5788,34.5938,28300.0
2014-10-27 12:40:00,46.0,46.02,45.98,46.02,16000.0,34.5863,34.6014,34.5713,34.6014,16000.0
2014-10-27 12:45:00,46.03,46.05,46.0,46.01,18600.0,34.6089,34.6239,34.5863,34.5938,18600.0
2014-10-27 12:50:00,46.01,46.01,45.99,46.0,20400.0,34.5938,34.5938,34.5788,34.5863,20400.0
2014-10-27 12:55:00,46.0,46.03,46.0,46.02,14400.0,34.5863,34.6089,34.5863,34.6014,14400.0
2014-10-27 13:00:00,46.01,46.08,46.01,46.06,101000.0,34.5938,34.6465,34.5938,34.6314,101000.0
2014-10-27 13:05:00,46.07,46.07,46.05,46.06,17700.0,34.639,34.639,34.6239,34.6314,17700.0
2014-10-27 13:10:00,46.07,46.1,46.06,46.09,56500.0,34.639,34.6615,34.6314,34.654,56500.0
2014-10-27 13:15:00,46.1,46.11,46.09,46.11,62600.0,34.6615,34.669,34.654,34.669,62600.0
2014-10-27 13:20:00,46.12,46.12,46.08,46.08,12700.0,34.6765,34.6765,34.6465,34.6465,12700.0
2014-10-27 13:25:00,46.08,46.08,46.05,46.07,5800.0,34.6465,34.6465,34.6239,34.639,5800.0
2014-10-27 13:30:00,46.07,46.08,46.05,46.05,17800.0,34.639,34.6465,34.6239,34.6239,17800.0
2014-10-27 13:35:00,46.05,46.06,46.04,46.05,23500.0,34.6239,34.6314,34.6164,34.6239,23500.0
2014-10-27 13:40:00,46.04,46.05,46.01,46.01,22400.0,34.6164,34.6239,34.5938,34.5938,22400.0
2014-10-27 13:45:00,46.02,46.03,46.01,46.03,50700.0,34.6014,34.6089,34.5938,34.6089,50700.0
2014-10-27 13:50:00,46.03,46.03,45.99,46.01,211100.0,34.6089,34.6089,34.5788,34.5938,211100.0
2014-10-27 13:55:00,46.02,46.02,46.0,46.01,10500.0,34.6014,34.6014,34.5863,34.5938,10500.0
2014-10-27 14:00:00,46.0,46.01,45.97,45.98,57600.0,34.5863,34.5938,34.5638,34.5713,57600.0
2014-10-27 14:05:00,45.97,46.01,45.97,46.0,39400.0,34.5638,34.5938,34.5638,34.5863,39400.0
2014-10-27 14:10:00,46.0,46.02,45.98,46.02,18200.0,34.5863,34.6014,34.5713,34.6014,18200.0
2014-10-27 14:15:00,46.01,46.05,46.01,46.05,61100.0,34.5938,34.6239,34.5938,34.6239,61100.0
2014-10-27 14:20:00,46.05,46.06,46.03,46.04,74100.0,34.6239,34.6314,34.6089,34.6164,74100.0
2014-10-27 14:25:00,46.04,46.04,45.99,46.01,25900.0,34.6164,34.6164,34.5788,34.5938,25900.0
2014-10-27 14:30:00,46.01,46.02,45.96,46.02,55400.0,34.5938,34.6014,34.5562,34.6014,55400.0
2014-10-27 14:35:00,46.02,46.03,46.0,46.01,15800.0,34.6014,34.6089,34.5863,34.5938,15800.0
2014-10-27 14:40:00,46.01,46.03,45.99,46.01,94900.0,34.5938,34.6089,34.5788,34.5938,94900.0
2014-10-27 14:45:00,46.01,46.02,45.99,46.01,37100.0,34.5938,34.6014,34.5788,34.5938,37100.0
2014-10-27 14:50:00,46.02,46.04,45.98,45.98,25000.0,34.6014,34.6164,34.5713,34.5713,25000.0
2014-10-27 14:55:00,45.97,45.98,45.94,45.98,36800.0,34.5638,34.5713,34.5412,34.5713,36800.0
2014-10-27 15:00:00,45.98,46.01,45.98,46.01,31000.0,34.5713,34.5938,34.5713,34.5938,31000.0
2014-10-27 15:05:00,46.01,46.01,45.97,45.97,33600.0,34.5938,34.5938,34.5638,34.5638,33600.0
2014-10-27 15:10:00,45.97,45.98,45.95,45.96,27300.0,34.5638,34.5713,34.5487,34.5562,27300.0
2014-10-27 15:15:00,45.96,46.01,45.96,45.99,29200.0,34.5562,34.5938,34.5562,34.5788,29200.0
2014-10-27 15:20:00,45.99,46.0,45.98,45.98,58600.0,34.5788,34.5863,34.5713,34.5713,58600.0
2014-10-27 15:25:00,45.98,46.0,45.95,45.96,85400.0,34.5713,34.5863,34.5487,34.5562,85400.0
2014-10-27 15:30:00,45.95,45.98,45.94,45.98,106100.0,34.5487,34.5713,34.5412,34.5713,106100.0
2014-10-27 15:35:00,45.99,46.0,45.97,45.98,61600.0,34.5788,34.5863,34.5638,34.5713,61600.0
2014-10-27 15:40:00,45.98,46.04,45.97,46.03,64600.0,34.5713,34.6164,34.5638,34.6089,64600.0
2014-10-27 15:45:00,46.02,46.03,45.99,46.03,67800.0,34.6014,34.6089,34.5788,34.6089,67800.0
2014-10-27 15:50:00,46.02,46.03,45.99,46.02,121900.0,34.6014,34.6089,34.5788,34.6014,121900.0
2014-10-27 15:55:00,46.02,46.05,46.0,46.01,560300.0,34.6014,34.6239,34.5863,34.5938,560300.0
2014-10-28 09:30:00,46.22,46.22,46.08,46.09,85300.0,34.7517,34.7517,34.6465,34.654,85300.0
2014-10-28 09:35:00,46.09,46.16,46.08,46.11,117800.0,34.654,34.7066,34.6465,34.669,117800.0
2014-10-28 09:40:00,46.11,46.12,46.07,46.12,93900.0,34.669,34.6765,34.639,34.6765,93900.0
2014-10-28 09:45:00,46.12,46.13,46.09,46.11,41900.0,34.6765,34.6841,34.654,34.669,41900.0
2014-10-28 09:50:00,46.13,46.16,46.13,46.13,32500.0,34.6841,34.7066,34.6841,34.6841,32500.0
2014-10-28 09:55:00,46.14,46.14,46.07,46.08,389000.0,34.6916,34.6916,34.639,34.6465,389000.0
2014-10-28 10:00:00,46.07,46.14,46.07,46.13,684900.0,34.639,34.6916,34.639,34.6841,684900.0
2014-10-28 10:05:00,46.14,46.15,46.09,46.1,99500.0,34.6916,34.6991,34.654,34.6615,99500.0
2014-10-28 10:10:00,46.1,46.1,46.08,46.08,44500.0,34.6615,34.6615,34.6465,34.6465,44500.0
2014-10-28 10:15:00,46.08,46.09,46.06,46.06,54600.0,34.6465,34.654,34.6314,34.6314,54600.0
2014-10-28 10:20:00,46.05,46.06,46.04,46.06,20400.0,34.6239,34.6314,34.6164,34.6314,20400.0
2014-10-28 10:25:00,46.06,46.09,46.04,46.09,44700.0,34.6314,34.654,34.6164,34.654,44700.0
2014-10-28 10:30:00,46.08,46.09,46.05,46.05,74700.0,34.6465,34.654,34.6239,34.6239,74700.0
2014-10-28 10:35:00,46.05,46.06,46.02,46.04,29700.0,34.6239,34.6314,34.6014,34.6164,29700.0
2014-10-28 10:40:00,46.04,46.05,46.03,46.04,20200.0,34.6164,34.6239,34.6089,34.6164,20200.0
2014-10-28 10:45:00,46.04,46.05,46.0,46.02,54100.0,34.6164,34.6239,34.5863,34.6014,54100.0
2014-10-28 10:50:00,46.01,46.04,46.01,46.03,13500.0,34.5938,34.6164,34.5938,34.6089,13500.0
2014-10-28 10:55:00,46.03,46.05,46.02,46.03,29700.0,34.6089,34.6239,34.6014,34.6089,29700.0
2014-10-28 11:00:00,46.03,46.06,46.02,46.03,52600.0,34.6089,34.6314,34.6014,34.6089,52600.0
2014-10-28 11:05:00,46.03,46.05,46.02,46.03,26700.0,34.6089,34.6239,34.6014,34.6089,26700.0
2014-10-28 11:10:00,46.02,46.05,46.02,46.05,24600.0,34.6014,34.6239,34.6014,34.6239,24600.0
2014-10-28 11:15:00,46.05,46.08,46.04,46.07,9700.0,34.6239,34.6465,34.6164,34.639,9700.0
2014-10-28 11:20:00,46.08,46.08,46.05,46.07,25200.0,34.6465,34.6465,34.6239,34.639,25200.0
2014-10-28 11:25:00,46.07,46.07,46.05,46.06,67400.0,34.639,34.639,34.6239,34.6314,67400.0
2014-10-28 11:30:00,46.06,46.07,46.05,46.05,35500.0,34.6314,34.639,34.6239,34.6239,35500.0
2014-10-28 11:35:00,46.05,46.07,46.04,46.07,58300.0,34.6239,34.639,34.6164,34.639,58300.0
2014-10-28 11:40:00,46.06,46.08,46.04,46.04,23300.0,34.6314,34.6465,34.6164,34.6164,23300.0
2014-10-28 11:45:00,46.05,46.06,46.04,46.05,49700.0,34.6239,34.6314,34.6164,34.6239,49700.0
2014-10-28 11:50:00,46.04,46.04,46.01,46.02,63500.0,34.6164,34.6164,34.5938,34.6014,63500.0
2014-10-28 11:55:00,46.03,46.04,46.02,46.02,28500.0,34.6089,34.6164,34.6014,34.6014,28500.0
2014-10-28 12:00:00,46.02,46.05,46.02,46.04,24000.0,34.6014,34.6239,34.6014,34.6164,24000.0
2014-10-28 12:05:00,46.05,46.07,46.03,46.07,178200.0,34.6239,34.639,34.6089,34.639,178200.0
2014-10-28 12:10:00,46.07,46.08,46.05,46.05,42300.0,34.639,34.6465,34.6239,34.6239,42300.0
2014-10-28 12:15:00,46.06,46.08,46.05,46.07,31900.0,34.6314,34.6465,34.6239,34.639,31900.0
2014-10-28 12:20:00,46.07,46.09,46.07,46.09,38500.0,34.639,34.654,34.639,34.654,38500.0
2014-10-28 12:25:00,46.09,46.11,46.09,46.1,84900.0,34.654,34.669,34.654,34.6615,84900.0
2014-10-28 12:30:00,46.1,46.11,46.08,46.09,43600.0,34.6615,34.669,34.6465,34.654,43600.0
2014-10-28 12:35:00,46.1,46.1,46.07,46.08,16500.0,34.6615,34.6615,34.639,34.6465,16500.0
2014-10-28 12:40:00,46.08,46.08,46.07,46.08,29500.0,34.6465,34.6465,34.639,34.6465,29500.0
2014-10-28 12:45:00,46.08,46.08,46.04,46.05,62000.0,34.6465,34.6465,34.6164,34.6239,62000.0
2014-10-28 12:50:00,46.05,46.07,46.05,46.07,9000.0,34.6239,34.639,34.6239,34.639,9000.0
2014-10-28 12:55:00,46.07,46.07,46.06,46.06,20800.0,34.639,34.639,34.6314,34.6314,20800.0
2014-10-28 13:00:00,46.07,46.09,46.06,46.09,43600.0,34.639,34.654,34.6314,34.654,43600.0
2014-10-28 13:05:00,46.09,46.09,46.07,46.08,9900.0,34.654,34.654,34.639,34.6465,9900.0
2014-10-28 13:10:00,46.07,46.08,46.07,46.07,9500.0,34.639,34.6465,34.639,34.639,9500.0
2014-10-28 13:15:00,46.08,46.08,46.04,46.05,23300.0,34.6465,34.6465,34.6164,34.6239,23300.0
2014-10-28 13:20:00,46.05,46.07,46.05,46.06,14300.0,34.6239,34.639,34.6239,34.6314,14300.0
2014-10-28 13:25:00,46.06,46.07,46.05,46.07,45500.0,34.6314,34.639,34.6239,34.639,45500.0
2014-10-28 13:30:00,46.07,46.08,46.05,46.06,9000.0,34.639,34.6465,34.6239,34.6314,9000.0
2014-10-28 13:35:00,46.07,46.08,46.06,46.07,11500.0,34.639,34.6465,34.6314,34.639,11500.0
2014-10-28 13:40:00,46.07,46.1,46.06,46.09,75900.0,34.639,34.6615,34.6314,34.654,75900.0
2014-10-28 13:45:00,46.08,46.09,46.07,46.08,27600.0,34.6465,34.654,34.639,34.6465,27600.0
2014-10-28 13:50:00,46.09,46.09,46.08,46.08,73900.0,34.654,34.654,34.6465,34.6465,73900.0
2014-10-28 13:55:00,46.07,46.08,46.06,46.07,50600.0,34.639,34.6465,34.6314,34.639,50600.0
2014-10-28 14:00:00,46.07,46.08,46.06,46.06,51100.0,34.639,34.6465,34.6314,34.6314,51100.0
2014-10-28 14:05:00,46.06,46.07,46.05,46.06,84700.0,34.6314,34.639,34.6239,34.6314,84700.0
2014-10-28 14:10:00,46.06,46.07,46.04,46.05,41800.0,34.6314,34.639,34.6164,34.6239,41800.0
2014-10-28 14:15:00,46.05,46.05,46.03,46.04,36300.0,34.6239,34.6239,34.6089,34.6164,36300.0
2014-10-28 14:20:00,46.04,46.05,46.03,46.05,18800.0,34.6164,34.6239,34.6089,34.6239,18800.0
2014-10-28 14:25:00,46.04,46.07,46.04,46.07,52100.0,34.6164,34.639,34.6164,34.639,52100.0
2014-10-28 14:30:00,46.07,46.09,46.07,46.08,147700.0,34.639,34.654,34.639,34.6465,147700.0
2014-10-28 14:35:00,46.08,46.08,46.06,46.08,37100.0,34.6465,34.6465,34.6314,34.6465,37100.0
2014-10-28 14:40:00,46.08,46.09,46.06,46.06,73400.0,34.6465,34.654,34.6314,34.6314,73400.0
2014-10-28 14:45:00,46.06,46.06,46.04,46.05,46600.0,34.6314,34.6314,34.6164,34.6239,46600.0
2014-10-28 14:50:00,46.06,46.07,46.05,46.07,49100.0,34.6314,34.639,34.6239,34.639,49100.0
2014-10-28 14:55:00,46.06,46.07,46.06,46.07,26500.0,34.6314,34.639,34.6314,34.639,26500.0
2014-10-28 15:00:00,46.07,46.13,46.06,46.13,80600.0,34.639,34.6841,34.6314,34.6841,80600.0
2014-10-28 15:05:00,46.13,46.14,46.12,46.12,92400.0,34.6841,34.6916,34.6765,34.6765,92400.0
2014-10-28 15:10:00,46.12,46.14,46.12,46.14,37900.0,34.6765,34.6916,34.6765,34.6916,37900.0
2014-10-28 15:15:00,46.13,46.17,46.13,46.16,25900.0,34.6841,34.7141,34.6841,34.7066,25900.0
2014-10-28 15:20:00,46.16,46.16,46.15,46.15,27900.0,34.7066,34.7066,34.6991,34.6991,27900.0
2014-10-28 15:25:00,46.15,46.18,46.14,46.17,33900.0,34.6991,34.7217,34.6916,34.7141,33900.0
2014-10-28 15:30:00,46.16,46.2,46.15,46.17,60300.0,34.7066,34.7367,34.6991,34.7141,60300.0
2014-10-28 15:35:00,46.18,46.2,46.18,46.2,180100.0,34.7217,34.7367,34.7217,34.7367,180100.0
2014-10-28 15:40:00,46.2,46.2,46.17,46.18,38600.0,34.7367,34.7367,34.7141,34.7217,38600.0
2014-10-28 15:45:00,46.18,46.18,46.13,46.14,132300.0,34.7217,34.7217,34.6841,34.6916,132300.0
2014-10-28 15:50:00,46.14,46.17,46.14,46.16,96900.0,34.6916,34.7141,34.6916,34.7066,96900.0
2014-10-28 15:55:00,46.17,46.2,46.16,46.19,318300.0,34.7141,34.7367,34.7066,34.7292,318300.0
2014-10-29 09:30:00,46.24,46.25,46.13,46.17,69000.0,34.7668,34.7743,34.6841,34.7141,69000.0
2014-10-29 09:35:00,46.19,46.29,46.19,46.23,199900.0,34.7292,34.8044,34.7292,34.7593,199900.0
2014-10-29 09:40:00,46.23,46.24,46.21,46.21,81200.0,34.7593,34.7668,34.7442,34.7442,81200.0
2014-10-29 09:45:00,46.22,46.23,46.19,46.2,36800.0,34.7517,34.7593,34.7292,34.7367,36800.0
2014-10-29 09:50:00,46.2,46.22,46.18,46.2,31100.0,34.7367,34.7517,34.7217,34.7367,31100.0
2014-10-29 09:55:00,46.21,46.27,46.21,46.27,66800.0,34.7442,34.7893,34.7442,34.7893,66800.0
2014-10-29 10:00:00,46.27,46.3,46.26,46.26,95700.0,34.7893,34.8119,34.7818,34.7818,95700.0
2014-10-29 10:05:00,46.26,46.27,46.24,46.24,27700.0,34.7818,34.7893,34.7668,34.7668,27700.0
2014-10-29 10:10:00,46.24,46.26,46.23,46.26,22800.0,34.7668,34.7818,34.7593,34.7818,22800.0
2014-10-29 10:15:00,46.26,46.28,46.24,46.27,341100.0,34.7818,34.7968,34.7668,34.7893,341100.0
2014-10-29 10:20:00,46.27,46.29,46.26,46.28,10700.0,34.7893,34.8044,34.7818,34.7968,10700.0
2014-10-29 10:25:00,46.29,46.3,46.25,46.27,39400.0,34.8044,34.8119,34.7743,34.7893,39400.0
2014-10-29 10:30:00,46.27,46.28,46.26,46.27,29900.0,34.7893,34.7968,34.7818,34.7893,29900.0
2014-10-29 10:35:00,46.27,46.29,46.27,46.28,11600.0,34.7893,34.8044,34.7893,34.7968,11600.0
2014-10-29 10:40:00,46.28,46.3,46.26,46.29,70800.0,34.7968,34.8119,34.7818,34.8044,70800.0
2014-10-29 10:45:00,46.29,46.29,46.21,46.21,54800.0,34.8044,34.8044,34.7442,34.7442,54800.0
2014-10-29 10:50:00,46.2,46.23,46.2,46.22,68700.0,34.7367,34.7593,34.7367,34.7517,68700.0
2014-10-29 10:55:00,46.22,46.26,46.21,46.26,52100.0,34.7517,34.7818,34.7442,34.7818,52100.0
2014-10-29 11:00:00,46.26,46.27,46.22,46.23,43100.0,34.7818,34.7893,34.7517,34.7593,43100.0
2014-10-29 11:05:00,46.24,46.25,46.21,46.21,8700.0,34.7668,34.7743,34.7442,34.7442,8700.0
2014-10-29 11:10:00,46.22,46.23,46.19,46.2,23700.0,34.7517,34.7593,34.7292,34.7367,23700.0
2014-10-29 11:15:00,46.2,46.21,46.18,46.21,32700.0,34.7367,34.7442,34.7217,34.7442,32700.0
2014-10-29 11:20:00,46.2,46.23,46.2,46.22,7900.0,34.7367,34.7593,34.7367,34.7517,7900.0
2014-10-29 11:25:00,46.23,46.25,46.2,46.21,44600.0,34.7593,34.7743,34.7367,34.7442,44600.0
2014-10-29 11:30:00,46.21,46.22,46.19,46.21,34900.0,34.7442,34.7517,34.7292,34.7442,34900.0
2014-10-29 11:35:00,46.21,46.21,46.19,46.2,129700.0,34.7442,34.7442,34.7292,34.7367,129700.0
2014-10-29 11:40:00,46.19,46.22,46.19,46.2,40400.0,34.7292,34.7517,34.7292,34.7367,40400.0
2014-10-29 11:45:00,46.2,46.21,46.18,46.21,34100.0,34.7367,34.7442,34.7217,34.7442,34100.0
2014-10-29 11:50:00,46.2,46.22,46.2,46.2,23100.0,34.7367,34.7517,34.7367,34.7367,23100.0
2014-10-29 11:55:00,46.2,46.22,46.19,46.22,31100.0,34.7367,34.7517,34.7292,34.7517,31100.0
2014-10-29 12:00:00,46.21,46.21,46.12,46.13,35600.0,34.7442,34.7442,34.6765,34.6841,35600.0
2014-10-29 12:05:00,46.12,46.16,46.12,46.16,46300.0,34.6765,34.7066,34.6765,34.7066,46300.0
2014-10-29 12:10:00,46.17,46.18,46.15,46.17,21900.0,34.7141,34.7217,34.6991,34.7141,21900.0
2014-10-29 12:15:00,46.17,46.17,46.16,46.17,32200.0,34.7141,34.7141,34.7066,34.7141,32200.0
2014-10-29 12:20:00,46.16,46.16,46.14,46.15,38500.0,34.7066,34.7066,34.6916,34.6991,38500.0
2014-10-29 12:25:00,46.15,46.15,46.12,46.13,20100.0,34.6991,34.6991,34.6765,34.6841,20100.0
2014-10-29 12:30:00,46.12,46.13,46.1,46.12,33100.0,34.6765,34.6841,34.6615,34.6765,33100.0
2014-10-29 12:35:00,46.11,46.14,46.11,46.13,43800.0,34.669,34.6916,34.669,34.6841,43800.0
2014-10-29 12:40:00,46.13,46.15,46.12,46.14,8500.0,34.6841,34.6991,34.6765,34.6916,8500.0
2014-10-29 12:45:00,46.14,46.15,46.13,46.15,8100.0,34.6916,34.6991,34.6841,34.6991,8100.0
2014-10-29 12:50:00,46.14,46.16,46.13,46.15,11600.0,34.6916,34.7066,34.6841,34.6991,11600.0
2014-10-29 12:55:00,46.14,46.17,46.14,46.16,20200.0,34.6916,34.7141,34.6916,34.7066,20200.0
2014-10-29 13:00:00,46.16,46.17,46.15,46.15,12400.0,34.7066,34.7141,34.6991,34.6991,12400.0
2014-10-29 13:05:00,46.15,46.15,46.13,46.14,9500.0,34.6991,34.6991,34.6841,34.6916,9500.0
2014-10-29 13:10:00,46.14,46.16,46.13,46.15,16600.0,34.6916,34.7066,34.6841,34.6991,16600.0
2014-10-29 13:15:00,46.16,46.16,46.14,46.15,4800.0,34.7066,34.7066,34.6916,34.6991,4800.0
2014-10-29 13:20:00,46.14,46.15,46.14,46.15,18800.0,34.6916,34.6991,34.6916,34.6991,18800.0
2014-10-29 13:25:00,46.15,46.16,46.14,46.16,23700.0,34.6991,34.7066,34.6916,34.7066,23700.0
2014-10-29 13:30:00,46.17,46.17,46.13,46.13,36600.0,34.7141,34.7141,34.6841,34.6841,36600.0
2014-10-29 13:35:00,46.14,46.14,46.08,46.09,100400.0,34.6916,34.6916,34.6465,34.654,100400.0
2014-10-29 13:40:00,46.09,46.1,46.07,46.08,14100.0,34.654,34.6615,34.639,34.6465,14100.0
2014-10-29 13:45:00,46.08,46.1,46.06,46.09,17600.0,34.6465,34.6615,34.6314,34.654,17600.0
2014-10-29 13:50:00,46.08,46.12,46.08,46.12,12600.0,34.6465,34.6765,34.6465,34.6765,12600.0
2014-10-29 13:55:00,46.12,46.17,46.12,46.15,36800.0,34.6765,34.7141,34.6765,34.6991,36800.0
2014-10-29 14:00:00,46.15,46.15,45.97,46.01,232600.0,34.6991,34.6991,34.5638,34.5938,232600.0
2014-10-29 14:05:00,46.02,46.06,45.96,46.03,206000.0,34.6014,34.6314,34.5562,34.6089,206000.0
2014-10-29 14:10:00,46.04,46.07,45.97,45.99,549000.0,34.6164,34.639,34.5638,34.5788,549000.0
2014-10-29 14:15:00,45.98,45.98,45.85,45.94,397700.0,34.5713,34.5713,34.4735,34.5412,397700.0
2014-10-29 14:20:00,45.94,46.02,45.93,46.01,177400.0,34.5412,34.6014,34.5337,34.5938,177400.0
2014-10-29 14:25:00,46.01,46.05,46.0,46.04,151800.0,34.5938,34.6239,34.5863,34.6164,151800.0
2014-10-29 14:30:00,46.03,46.06,45.98,46.03,103000.0,34.6089,34.6314,34.5713,34.6089,103000.0
2014-10-29 14:35:00,46.04,46.07,46.0,46.0,184900.0,34.6164,34.639,34.5863,34.5863,184900.0
2014-10-29 14:40:00,46.0,46.07,46.0,46.01,59000.0,34.5863,34.639,34.5863,34.5938,59000.0
2014-10-29 14:45:00,46.01,46.02,45.93,45.96,205100.0,34.5938,34.6014,34.5337,34.5562,205100.0
2014-10-29 14:50:00,45.96,45.97,45.92,45.96,39500.0,34.5562,34.5638,34.5262,34.5562,39500.0
2014-10-29 14:55:00,45.96,46.01,45.94,46.01,37400.0,34.5562,34.5938,34.5412,34.5938,37400.0
2014-10-29 15:00:00,46.0,46.02,45.96,45.97,27200.0,34.5863,34.6014,34.5562,34.5638,27200.0
2014-10-29 15:05:00,45.97,45.98,45.89,45.9,75200.0,34.5638,34.5713,34.5036,34.5111,75200.0
2014-10-29 15:10:00,45.9,45.95,45.87,45.94,111100.0,34.5111,34.5487,34.4886,34.5412,111100.0
2014-10-29 15:15:00,45.94,46.01,45.92,46.01,105900.0,34.5412,34.5938,34.5262,34.5938,105900.0
2014-10-29 15:20:00,46.01,46.02,45.97,46.0,65500.0,34.5938,34.6014,34.5638,34.5863,65500.0
2014-10-29 15:25:00,46.0,46.04,45.99,46.03,59200.0,34.5863,34.6164,34.5788,34.6089,59200.0
2014-10-29 15:30:00,46.04,46.15,46.03,46.09,138200.0,34.6164,34.6991,34.6089,34.654,138200.0
2014-10-29 15:35:00,46.09,46.14,46.07,46.14,76500.0,34.654,34.6916,34.639,34.6916,76500.0
2014-10-29 15:40:00,46.13,46.17,46.13,46.15,162400.0,34.6841,34.7141,34.6841,34.6991,162400.0
2014-10-29 15:45:00,46.15,46.17,46.13,46.14,133300.0,34.6991,34.7141,34.6841,34.6916,133300.0
2014-10-29 15:50:00,46.14,46.15,46.13,46.14,86500.0,34.6916,34.6991,34.6841,34.6916,86500.0
2014-10-29 15:55:00,46.14,46.17,46.13,46.13,419800.0,34.6916,34.7141,34.6841,34.6841,419800.0
2014-10-30 09:30:00,46.17,46.17,45.88,45.96,227100.0,34.7141,34.7141,34.4961,34.5562,227100.0
2014-10-30 09:35:00,45.99,46.03,45.94,46.01,162000.0,34.5788,34.6089,34.5412,34.5938,162000.0
2014-10-30 09:40:00,46.01,46.03,45.97,46.03,146400.0,34.5938,34.6089,34.5638,34.6089,146400.0
2014-10-30 09:45:00,46.03,46.12,46.02,46.1,57800.0,34.6089,34.6765,34.6014,34.6615,57800.0
2014-10-30 09:50:00,46.1,46.14,46.1,46.12,56700.0,34.6615,34.6916,34.6615,34.6765,56700.0
2014-10-30 09:55:00,46.12,46.12,46.05,46.06,60300.0,34.6765,34.6765,34.6239,34.6314,60300.0
2014-10-30 10:00:00,46.06,46.09,46.05,46.09,61600.0,34.6314,34.654,34.6239,34.654,61600.0
2014-10-30 10:05:00,46.08,46.11,46.07,46.09,27600.0,34.6465,34.669,34.639,34.654,27600.0
2014-10-30 10:10:00,46.09,46.11,46.07,46.11,39600.0,34.654,34.669,34.639,34.669,39600.0
2014-10-30 10:15:00,46.1,46.13,46.08,46.11,56700.0,34.6615,34.6841,34.6465,34.669,56700.0
2014-10-30 10:20:00,46.12,46.15,46.1,46.13,37900.0,34.6765,34.6991,34.6615,34.6841,37900.0
2014-10-30 10:25:00,46.13,46.13,46.11,46.11,27300.0,34.6841,34.6841,34.669,34.669,27300.0
2014-10-30 10:30:00,46.11,46.14,46.09,46.11,48700.0,34.669,34.6916,34.654,34.669,48700.0
2014-10-30 10:35:00,46.11,46.12,46.06,46.06,146100.0,34.669,34.6765,34.6314,34.6314,146100.0
2014-10-30 10:40:00,46.07,46.1,46.07,46.1,39200.0,34.639,34.6615,34.639,34.6615,39200.0
2014-10-30 10:45:00,46.1,46.11,46.05,46.05,38000.0,34.6615,34.669,34.6239,34.6239,38000.0
2014-10-30 10:50:00,46.07,46.11,46.07,46.1,31700.0,34.639,34.669,34.639,34.6615,31700.0
2014-10-30 10:55:00,46.11,46.16,46.1,46.15,39600.0,34.669,34.7066,34.6615,34.6991,39600.0
2014-10-30 11:00:00,46.15,46.18,46.15,46.15,85500.0,34.6991,34.7217,34.6991,34.6991,85500.0
2014-10-30 11:05:00,46.15,46.18,46.14,46.18,61700.0,34.6991,34.7217,34.6916,34.7217,61700.0
2014-10-30 11:10:00,46.18,46.21,46.18,46.21,116100.0,34.7217,34.7442,34.7217,34.7442,116100.0
2014-10-30 11:15:00,46.21,46.23,46.21,46.21,27300.0,34.7442,34.7593,34.7442,34.7442,27300.0
2014-10-30 11:20:00,46.22,46.23,46.19,46.19,17200.0,34.7517,34.7593,34.7292,34.7292,17200.0
2014-10-30 11:25:00,46.2,46.23,46.2,46.22,20500.0,34.7367,34.7593,34.7367,34.7517,20500.0
2014-10-30 11:30:00,46.23,46.26,46.21,46.26,38300.0,34.7593,34.7818,34.7442,34.7818,38300.0
2014-10-30 11:35:00,46.26,46.29,46.25,46.27,29800.0,34.7818,34.8044,34.7743,34.7893,29800.0
2014-10-30 11:40:00,46.27,46.29,46.26,46.29,22700.0,34.7893,34.8044,34.7818,34.8044,22700.0
2014-10-30 11:45:00,46.29,46.34,46.29,46.33,126900.0,34.8044,34.842,34.8044,34.8344,126900.0
2014-10-30 11:50:00,46.32,46.34,46.32,46.33,15300.0,34.8269,34.842,34.8269,34.8344,15300.0
2014-10-30 11:55:00,46.32,46.35,46.32,46.34,22100.0,34.8269,34.8495,34.8269,34.842,22100.0
2014-10-30 12:00:00,46.35,46.35,46.33,46.33,8300.0,34.8495,34.8495,34.8344,34.8344,8300.0
2014-10-30 12:05:00,46.33,46.33,46.32,46.33,12300.0,34.8344,34.8344,34.8269,34.8344,12300.0
2014-10-30 12:10:00,46.33,46.34,46.33,46.33,37200.0,34.8344,34.842,34.8344,34.8344,37200.0
2014-10-30 12:15:00,46.33,46.33,46.29,46.31,22600.0,34.8344,34.8344,34.8044,34.8194,22600.0
2014-10-30 12:20:00,46.32,46.35,46.31,46.33,26700.0,34.8269,34.8495,34.8194,34.8344,26700.0
2014-10-30 12:25:00,46.34,46.36,46.33,46.33,29700.0,34.842,34.857,34.8344,34.8344,29700.0
2014-10-30 12:30:00,46.33,46.36,46.33,46.35,22300.0,34.8344,34.857,34.8344,34.8495,22300.0
2014-10-30 12:35:00,46.35,46.37,46.34,46.34,30700.0,34.8495,34.8645,34.842,34.842,30700.0
2014-10-30 12:40:00,46.34,46.36,46.34,46.34,35900.0,34.842,34.857,34.842,34.842,35900.0
2014-10-30 12:45:00,46.34,46.35,46.32,46.34,13500.0,34.842,34.8495,34.8269,34.842,13500.0
2014-10-30 12:50:00,46.34,46.34,46.32,46.33,10400.0,34.842,34.842,34.8269,34.8344,10400.0
2014-10-30 12:55:00,46.32,46.32,46.3,46.31,15900.0,34.8269,34.8269,34.8119,34.8194,15900.0
2014-10-30 13:00:00,46.31,46.32,46.3,46.31,23300.0,34.8194,34.8269,34.8119,34.8194,23300.0
2014-10-30 13:05:00,46.31,46.31,46.3,46.3,12300.0,34.8194,34.8194,34.8119,34.8119,12300.0
2014-10-30 13:10:00,46.31,46.32,46.31,46.31,4400.0,34.8194,34.8269,34.8194,34.8194,4400.0
2014-10-30 13:15:00,46.31,46.42,46.31,46.38,141500.0,34.8194,34.9021,34.8194,34.872,141500.0
2014-10-30 13:20:00,46.39,46.42,46.38,46.41,50900.0,34.8796,34.9021,34.872,34.8946,50900.0
2014-10-30 13:25:00,46.41,46.43,46.4,46.43,57800.0,34.8946,34.9096,34.8871,34.9096,57800.0
2014-10-30 13:30:00,46.42,46.43,46.41,46.42,7100.0,34.9021,34.9096,34.8946,34.9021,7100.0
2014-10-30 13:35:00,46.41,46.43,46.41,46.43,22000.0,34.8946,34.9096,34.8946,34.9096,22000.0
2014-10-30 13:40:00,46.43,46.45,46.41,46.45,60400.0,34.9096,34.9247,34.8946,34.9247,60400.0
2014-10-30 13:45:00,46.44,46.46,46.41,46.43,127400.0,34.9171,34.9322,34.8946,34.9096,127400.0
2014-10-30 13:50:00,46.44,46.48,46.44,46.48,57200.0,34.9171,34.9472,34.9171,34.9472,57200.0
2014-10-30 13:55:00,46.48,46.51,46.48,46.48,72300.0,34.9472,34.9698,34.9472,34.9472,72300.0
2014-10-30 14:00:00,46.48,46.5,46.45,46.5,48900.0,34.9472,34.9623,34.9247,34.9623,48900.0
2014-10-30 14:05:00,46.5,46.51,46.48,46.5,26600.0,34.9623,34.9698,34.9472,34.9623,26600.0
2014-10-30 14:10:00,46.5,46.52,46.48,46.48,101400.0,34.9623,34.9773,34.9472,34.9472,101400.0
2014-10-30 14:15:00,46.49,46.5,46.43,46.43,66500.0,34.9547,34.9623,34.9096,34.9096,66500.0
2014-10-30 14:20:00,46.44,46.46,46.43,46.45,59100.0,34.9171,34.9322,34.9096,34.9247,59100.0
2014-10-30 14:25:00,46.44,46.45,46.42,46.43,42000.0,34.9171,34.9247,34.9021,34.9096,42000.0
2014-10-30 14:30:00,46.42,46.43,46.4,46.4,48100.0,34.9021,34.9096,34.8871,34.8871,48100.0
2014-10-30 14:35:00,46.41,46.41,46.38,46.39,62500.0,34.8946,34.8946,34.872,34.8796,62500.0
2014-10-30 14:40:00,46.39,46.43,46.39,46.41,58000.0,34.8796,34.9096,34.8796,34.8946,58000.0
2014-10-30 14:45:00,46.41,46.42,46.34,46.35,35000.0,34.8946,34.9021,34.842,34.8495,35000.0
2014-10-30 14:50:00,46.35,46.35,46.31,46.31,60600.0,34.8495,34.8495,34.8194,34.8194,60600.0
2014-10-30 14:55:00,46.3,46.3,46.26,46.27,69700.0,34.8119,34.8119,34.7818,34.7893,69700.0
2014-10-30 15:00:00,46.28,46.3,46.27,46.28,21300.0,34.7968,34.8119,34.7893,34.7968,21300.0
2014-10-30 15:05:00,46.27,46.3,46.26,46.28,123700.0,34.7893,34.8119,34.7818,34.7968,123700.0
2014-10-30 15:10:00,46.28,46.33,46.28,46.32,23500.0,34.7968,34.8344,34.7968,34.8269,23500.0
2014-10-30 15:15:00,46.33,46.33,46.29,46.32,90000.0,34.8344,34.8344,34.8044,34.8269,90000.0
2014-10-30 15:20:00,46.32,46.34,46.31,46.32,47200.0,34.8269,34.842,34.8194,34.8269,47200.0
2014-10-30 15:25:00,46.31,46.31,46.27,46.3,77100.0,34.8194,34.8194,34.7893,34.8119,77100.0
2014-10-30 15:30:00,46.3,46.32,46.29,46.31,38000.0,34.8119,34.8269,34.8044,34.8194,38000.0
2014-10-30 15:35:00,46.31,46.32,46.29,46.31,84000.0,34.8194,34.8269,34.8044,34.8194,84000.0
2014-10-30 15:40:00,46.31,46.32,46.28,46.3,153400.0,34.8194,34.8269,34.7968,34.8119,153400.0
2014-10-30 15:45:00,46.31,46.35,46.31,46.34,86200.0,34.8194,34.8495,34.8194,34.842,86200.0
2014-10-30 15:50:00,46.34,46.38,46.34,46.36,77500.0,34.842,34.872,34.842,34.857,77500.0
2014-10-30 15:55:00,46.36,46.41,46.36,46.4,232400.0,34.857,34.8946,34.857,34.8871,232400.0
2014-10-31 09:30:00,46.83,46.84,46.7,46.72,266000.0,35.2104,35.2179,35.1126,35.1277,266000.0
2014-10-31 09:35:00,46.72,46.8,46.69,46.79,152400.0,35.1277,35.1878,35.1051,35.1803,152400.0
2014-10-31 09:40:00,46.78,46.79,46.71,46.76,156900.0,35.1728,35.1803,35.1202,35.1577,156900.0
2014-10-31 09:45:00,46.76,46.76,46.67,46.69,127100.0,35.1577,35.1577,35.0901,35.1051,127100.0
2014-10-31 09:50:00,46.69,46.72,46.67,46.7,95600.0,35.1051,35.1277,35.0901,35.1126,95600.0
2014-10-31 09:55:00,46.7,46.73,46.69,46.71,124400.0,35.1126,35.1352,35.1051,35.1202,124400.0
2014-10-31 10:00:00,46.7,46.73,46.66,46.68,107800.0,35.1126,35.1352,35.0826,35.0976,107800.0
2014-10-31 10:05:00,46.68,46.69,46.63,46.63,70600.0,35.0976,35.1051,35.06,35.06,70600.0
2014-10-31 10:10:00,46.62,46.68,46.62,46.64,124200.0,35.0525,35.0976,35.0525,35.0675,124200.0
2014-10-31 10:15:00,46.64,46.67,46.62,46.65,173600.0,35.0675,35.0901,35.0525,35.075,173600.0
2014-10-31 10:20:00,46.65,46.69,46.64,46.67,103400.0,35.075,35.1051,35.0675,35.0901,103400.0
2014-10-31 10:25:00,46.66,46.69,46.66,46.68,86200.0,35.0826,35.1051,35.0826,35.0976,86200.0
2014-10-31 10:30:00,46.68,46.71,46.67,46.71,271300.0,35.0976,35.1202,35.0901,35.1202,271300.0
2014-10-31 10:35:00,46.71,46.71,46.66,46.67,221700.0,35.1202,35.1202,35.0826,35.0901,221700.0
2014-10-31 10:40:00,46.66,46.68,46.65,46.66,93400.0,35.0826,35.0976,35.075,35.0826,93400.0
2014-10-31 10:45:00,46.66,46.7,46.65,46.67,91200.0,35.0826,35.1126,35.075,35.0901,91200.0
2014-10-31 10:50:00,46.67,46.7,46.67,46.69,64000.0,35.0901,35.1126,35.0901,35.1051,64000.0
2014-10-31 10:55:00,46.69,46.7,46.68,46.69,48800.0,35.1051,35.1126,35.0976,35.1051,48800.0
2014-10-31 11:00:00,46.69,46.69,46.67,46.67,76400.0,35.1051,35.1051,35.0901,35.0901,76400.0
2014-10-31 11:05:00,46.68,46.73,46.67,46.72,83100.0,35.0976,35.1352,35.0901,35.1277,83100.0
2014-10-31 11:10:00,46.72,46.75,46.72,46.74,116600.0,35.1277,35.1502,35.1277,35.1427,116600.0
2014-10-31 11:15:00,46.74,46.74,46.7,46.72,47000.0,35.1427,35.1427,35.1126,35.1277,47000.0
2014-10-31 11:20:00,46.72,46.73,46.71,46.72,20000.0,35.1277,35.1352,35.1202,35.1277,20000.0
2014-10-31 11:25:00,46.73,46.73,46.71,46.73,20400.0,35.1352,35.1352,35.1202,35.1352,20400.0
2014-10-31 11:30:00,46.73,46.74,46.72,46.73,17900.0,35.1352,35.1427,35.1277,35.1352,17900.0
2014-10-31 11:35:00,46.73,46.75,46.73,46.73,94000.0,35.1352,35.1502,35.1352,35.1352,94000.0
2014-10-31 11:40:00,46.73,46.74,46.71,46.72,60100.0,35.1352,35.1427,35.1202,35.1277,60100.0
2014-10-31 11:45:00,46.73,46.73,46.7,46.71,169900.0,35.1352,35.1352,35.1126,35.1202,169900.0
2014-10-31 11:50:00,46.71,46.72,46.67,46.68,48300.0,35.1202,35.1277,35.0901,35.0976,48300.0
2014-10-31 11:55:00,46.68,46.69,46.65,46.66,148700.0,35.0976,35.1051,35.075,35.0826,148700.0
2014-10-31 12:00:00,46.66,46.66,46.63,46.65,31500.0,35.0826,35.0826,35.06,35.075,31500.0
2014-10-31 12:05:00,46.64,46.65,46.6,46.61,21400.0,35.0675,35.075,35.0374,35.045,21400.0
2014-10-31 12:10:00,46.61,46.62,46.57,46.58,26100.0,35.045,35.0525,35.0149,35.0224,26100.0
2014-10-31 12:15:00,46.57,46.58,46.56,46.57,54000.0,35.0149,35.0224,35.0074,35.0149,54000.0
2014-10-31 12:20:00,46.56,46.59,46.56,46.57,85200.0,35.0074,35.0299,35.0074,35.0149,85200.0
2014-10-31 12:25:00,46.57,46.61,46.57,46.59,34400.0,35.0149,35.045,35.0149,35.0299,34400.0
2014-10-31 12:30:00,46.59,46.63,46.59,46.63,11500.0,35.0299,35.06,35.0299,35.06,11500.0
2014-10-31 12:35:00,46.63,46.65,46.63,46.63,20700.0,35.06,35.075,35.06,35.06,20700.0
2014-10-31 12:40:00,46.62,46.63,46.58,46.6,30300.0,35.0525,35.06,35.0224,35.0374,30300.0
2014-10-31 12:45:00,46.6,46.62,46.59,46.62,18700.0,35.0374,35.0525,35.0299,35.0525,18700.0
2014-10-31 12:50:00,46.62,46.64,46.62,46.63,27500.0,35.0525,35.0675,35.0525,35.06,27500.0
2014-10-31 12:55:00,46.63,46.64,46.62,46.64,29800.0,35.06,35.0675,35.0525,35.0675,29800.0
2014-10-31 13:00:00,46.64,46.64,46.59,46.59,36700.0,35.0675,35.0675,35.0299,35.0299,36700.0
2014-10-31 13:05:00,46.59,46.63,46.59,46.63,30300.0,35.0299,35.06,35.0299,35.06,30300.0
2014-10-31 13:10:00,46.63,46.65,46.63,46.65,31900.0,35.06,35.075,35.06,35.075,31900.0
2014-10-31 13:15:00,46.64,46.65,46.63,46.65,56100.0,35.0675,35.075,35.06,35.075,56100.0
2014-10-31 13:20:00,46.64,46.68,46.64,46.68,42600.0,35.0675,35.0976,35.0675,35.0976,42600.0
2014-10-31 13:25:00,46.67,46.69,46.65,46.66,28400.0,35.0901,35.1051,35.075,35.0826,28400.0
2014-10-31 13:30:00,46.66,46.67,46.63,46.63,25900.0,35.0826,35.0901,35.06,35.06,25900.0
2014-10-31 13:35:00,46.63,46.65,46.63,46.64,27200.0,35.06,35.075,35.06,35.0675,27200.0
2014-10-31 13:40:00,46.64,46.66,46.64,46.65,31800.0,35.0675,35.0826,35.0675,35.075,31800.0
2014-10-31 13:45:00,46.64,46.65,46.64,46.65,20300.0,35.0675,35.075,35.0675,35.075,20300.0
2014-10-31 13:50:00,46.64,46.65,46.6,46.6,24100.0,35.0675,35.075,35.0374,35.0374,24100.0
2014-10-31 13:55:00,46.6,46.61,46.59,46.61,33800.0,35.0374,35.045,35.0299,35.045,33800.0
2014-10-31 14:00:00,46.61,46.63,46.61,46.63,12500.0,35.045,35.06,35.045,35.06,12500.0
2014-10-31 14:05:00,46.63,46.66,46.62,46.66,56100.0,35.06,35.0826,35.0525,35.0826,56100.0
2014-10-31 14:10:00,46.66,46.68,46.66,46.68,92900.0,35.0826,35.0976,35.0826,35.0976,92900.0
2014-10-31 14:15:00,46.68,46.7,46.68,46.69,38600.0,35.0976,35.1126,35.0976,35.1051,38600.0
2014-10-31 14:20:00,46.69,46.7,46.69,46.69,25100.0,35.1051,35.1126,35.1051,35.1051,25100.0
2014-10-31 14:25:00,46.69,46.69,46.64,46.64,34500.0,35.1051,35.1051,35.0675,35.0675,34500.0
2014-10-31 14:30:00,46.64,46.65,46.64,46.65,16900.0,35.0675,35.075,35.0675,35.075,16900.0
2014-10-31 14:35:00,46.65,46.65,46.64,46.65,56000.0,35.075,35.075,35.0675,35.075,56000.0
2014-10-31 14:40:00,46.65,46.66,46.64,46.66,67700.0,35.075,35.0826,35.0675,35.0826,67700.0
2014-10-31 14:45:00,46.66,46.66,46.61,46.61,66400.0,35.0826,35.0826,35.045,35.045,66400.0
2014-10-31 14:50:00,46.61,46.62,46.59,46.59,28100.0,35.045,35.0525,35.0299,35.0299,28100.0
2014-10-31 14:55:00,46.59,46.62,46.59,46.62,78900.0,35.0299,35.0525,35.0299,35.0525,78900.0
2014-10-31 15:00:00,46.62,46.62,46.59,46.6,75200.0,35.0525,35.0525,35.0299,35.0374,75200.0
2014-10-31 15:05:00,46.59,46.6,46.59,46.6,22600.0,35.0299,35.0374,35.0299,35.0374,22600.0
2014-10-31 15:10:00,46.59,46.6,46.58,46.59,25200.0,35.0299,35.0374,35.0224,35.0299,25200.0
2014-10-31 15:15:00,46.59,46.59,46.58,46.59,29500.0,35.0299,35.0299,35.0224,35.0299,29500.0
2014-10-31 15:20:00,46.59,46.59,46.57,46.58,56100.0,35.0299,35.0299,35.0149,35.0224,56100.0
2014-10-31 15:25:00,46.58,46.62,46.57,46.6,384700.0,35.0224,35.0525,35.0149,35.0374,384700.0
2014-10-31 15:30:00,46.61,46.63,46.61,46.62,356700.0,35.045,35.06,35.045,35.0525,356700.0
2014-10-31 15:35:00,46.62,46.63,46.6,46.61,43900.0,35.0525,35.06,35.0374,35.045,43900.0
2014-10-31 15:40:00,46.61,46.63,46.59,46.63,104000.0,35.045,35.06,35.0299,35.06,104000.0
2014-10-31 15:45:00,46.63,46.66,46.63,46.66,139800.0,35.06,35.0826,35.06,35.0826,139800.0
2014-10-31 15:50:00,46.66,46.68,46.66,46.68,208000.0,35.0826,35.0976,35.0826,35.0976,208000.0
2014-10-31 15:55:00,46.68,46.74,46.68,46.7,524500.0,35.0976,35.1427,35.0976,35.1126,524500.0
2014-11-03 09:30:00,46.64,46.76,46.64,46.76,979300.0,35.0675,35.1577,35.0675,35.1577,979300.0
2014-11-03 09:35:00,46.76,46.8,46.74,46.79,171800.0,35.1577,35.1878,35.1427,35.1803,171800.0
2014-11-03 09:40:00,46.8,46.83,46.75,46.83,253400.0,35.1878,35.2104,35.1502,35.2104,253400.0
2014-11-03 09:45:00,46.82,46.87,46.8,46.86,136200.0,35.2029,35.2405,35.1878,35.2329,136200.0
2014-11-03 09:50:00,46.87,46.87,46.8,46.83,266200.0,35.2405,35.2405,35.1878,35.2104,266200.0
2014-11-03 09:55:00,46.83,46.85,46.8,46.84,113300.0,35.2104,35.2254,35.1878,35.2179,113300.0
2014-11-03 10:00:00,46.85,46.9,46.81,46.87,271900.0,35.2254,35.263,35.1953,35.2405,271900.0
2014-11-03 10:05:00,46.87,46.9,46.86,46.87,77800.0,35.2405,35.263,35.2329,35.2405,77800.0
2014-11-03 10:10:00,46.87,46.91,46.87,46.89,133900.0,35.2405,35.2705,35.2405,35.2555,133900.0
2014-11-03 10:15:00,46.89,46.89,46.81,46.81,91900.0,35.2555,35.2555,35.1953,35.1953,91900.0
2014-11-03 10:20:00,46.8,46.82,46.79,46.79,36400.0,35.1878,35.2029,35.1803,35.1803,36400.0
2014-11-03 10:25:00,46.8,46.82,46.8,46.81,60800.0,35.1878,35.2029,35.1878,35.1953,60800.0
2014-11-03 10:30:00,46.81,46.83,46.78,46.79,56400.0,35.1953,35.2104,35.1728,35.1803,56400.0
2014-11-03 10:35:00,46.79,46.8,46.75,46.75,106200.0,35.1803,35.1878,35.1502,35.1502,106200.0
2014-11-03 10:40:00,46.75,46.76,46.71,46.72,83000.0,35.1502,35.1577,35.1202,35.1277,83000.0
2014-11-03 10:45:00,46.71,46.72,46.67,46.68,80800.0,35.1202,35.1277,35.0901,35.0976,80800.0
2014-11-03 10:50:00,46.68,46.7,46.67,46.7,96700.0,35.0976,35.1126,35.0901,35.1126,96700.0
2014-11-03 10:55:00,46.69,46.75,46.67,46.75,225900.0,35.1051,35.1502,35.0901,35.1502,225900.0
2014-11-03 11:00:00,46.75,46.77,46.73,46.76,80300.0,35.1502,35.1653,35.1352,35.1577,80300.0
2014-11-03 11:05:00,46.75,46.76,46.72,46.73,275000.0,35.1502,35.1577,35.1277,35.1352,275000.0
2014-11-03 11:10:00,46.73,46.77,46.72,46.76,131700.0,35.1352,35.1653,35.1277,35.1577,131700.0
2014-11-03 11:15:00,46.76,46.77,46.73,46.75,153500.0,35.1577,35.1653,35.1352,35.1502,153500.0
2014-11-03 11:20:00,46.75,46.76,46.73,46.76,112800.0,35.1502,35.1577,35.1352,35.1577,112800.0
2014-11-03 11:25:00,46.75,46.76,46.71,46.72,142300.0,35.1502,35.1577,35.1202,35.1277,142300.0
2014-11-03 11:30:00,46.72,46.74,46.7,46.73,91700.0,35.1277,35.1427,35.1126,35.1352,91700.0
2014-11-03 11:35:00,46.73,46.75,46.72,46.74,80100.0,35.1352,35.1502,35.1277,35.1427,80100.0
2014-11-03 11:40:00,46.75,46.76,46.75,46.76,136100.0,35.1502,35.1577,35.1502,35.1577,136100.0
2014-11-03 11:45:00,46.76,46.77,46.75,46.77,52400.0,35.1577,35.1653,35.1502,35.1653,52400.0
2014-11-03 11:50:00,46.76,46.76,46.75,46.76,48700.0,35.1577,35.1577,35.1502,35.1577,48700.0
2014-11-03 11:55:00,46.77,46.78,46.77,46.78,59900.0,35.1653,35.1728,35.1653,35.1728,59900.0
2014-11-03 12:00:00,46.78,46.8,46.77,46.8,54200.0,35.1728,35.1878,35.1653,35.1878,54200.0
2014-11-03 12:05:00,46.79,46.8,46.79,46.8,22700.0,35.1803,35.1878,35.1803,35.1878,22700.0
2014-11-03 12:10:00,46.81,46.81,46.79,46.8,88000.0,35.1953,35.1953,35.1803,35.1878,88000.0
2014-11-03 12:15:00,46.8,46.81,46.79,46.79,95800.0,35.1878,35.1953,35.1803,35.1803,95800.0
2014-11-03 12:20:00,46.79,46.8,46.78,46.8,43400.0,35.1803,35.1878,35.1728,35.1878,43400.0
2014-11-03 12:25:00,46.79,46.81,46.79,46.8,37800.0,35.1803,35.1953,35.1803,35.1878,37800.0
2014-11-03 12:30:00,46.81,46.82,46.8,46.81,22800.0,35.1953,35.2029,35.1878,35.1953,22800.0
2014-11-03 12:35:00,46.81,46.81,46.8,46.8,5700.0,35.1953,35.1953,35.1878,35.1878,5700.0
2014-11-03 12:40:00,46.8,46.82,46.8,46.82,29500.0,35.1878,35.2029,35.1878,35.2029,29500.0
2014-11-03 12:45:00,46.82,46.82,46.81,46.82,51100.0,35.2029,35.2029,35.1953,35.2029,51100.0
2014-11-03 12:50:00,46.82,46.82,46.81,46.82,78800.0,35.2029,35.2029,35.1953,35.2029,78800.0
2014-11-03 12:55:00,46.82,46.84,46.81,46.81,90900.0,35.2029,35.2179,35.1953,35.1953,90900.0
2014-11-03 13:00:00,46.82,46.83,46.8,46.82,81900.0,35.2029,35.2104,35.1878,35.2029,81900.0
2014-11-03 13:05:00,46.81,46.84,46.81,46.84,55400.0,35.1953,35.2179,35.1953,35.2179,55400.0
2014-11-03 13:10:00,46.84,46.85,46.82,46.84,31400.0,35.2179,35.2254,35.2029,35.2179,31400.0
2014-11-03 13:15:00,46.84,46.85,46.84,46.85,54800.0,35.2179,35.2254,35.2179,35.2254,54800.0
2014-11-03 13:20:00,46.84,46.85,46.83,46.84,13900.0,35.2179,35.2254,35.2104,35.2179,13900.0
2014-11-03 13:25:00,46.84,46.85,46.83,46.83,43400.0,35.2179,35.2254,35.2104,35.2104,43400.0
2014-11-03 13:30:00,46.83,46.84,46.83,46.84,26000.0,35.2104,35.2179,35.2104,35.2179,26000.0
2014-11-03 13:35:00,46.84,46.85,46.84,46.84,53700.0,35.2179,35.2254,35.2179,35.2179,53700.0
2014-11-03 13:40:00,46.85,46.85,46.83,46.85,38600.0,35.2254,35.2254,35.2104,35.2254,38600.0
2014-11-03 13:45:00,46.85,46.86,46.84,46.84,22800.0,35.2254,35.2329,35.2179,35.2179,22800.0
2014-11-03 13:50:00,46.84,46.86,46.84,46.86,20300.0,35.2179,35.2329,35.2179,35.2329,20300.0
2014-11-03 13:55:00,46.86,46.86,46.85,46.85,21100.0,35.2329,35.2329,35.2254,35.2254,21100.0
2014-11-03 14:00:00,46.85,46.87,46.85,46.86,67600.0,35.2254,35.2405,35.2254,35.2329,67600.0
2014-11-03 14:05:00,46.86,46.86,46.84,46.84,26700.0,35.2329,35.2329,35.2179,35.2179,26700.0
2014-11-03 14:10:00,46.85,46.86,46.84,46.85,53900.0,35.2254,35.2329,35.2179,35.2254,53900.0
2014-11-03 14:15:00,46.84,46.86,46.84,46.86,15100.0,35.2179,35.2329,35.2179,35.2329,15100.0
2014-11-03 14:20:00,46.86,46.89,46.86,46.89,45100.0,35.2329,35.2555,35.2329,35.2555,45100.0
2014-11-03 14:25:00,46.89,46.89,46.85,46.86,61100.0,35.2555,35.2555,35.2254,35.2329,61100.0
2014-11-03 14:30:00,46.85,46.86,46.82,46.85,101500.0,35.2254,35.2329,35.2029,35.2254,101500.0
2014-11-03 14:35:00,46.85,46.87,46.84,46.87,69900.0,35.2254,35.2405,35.2179,35.2405,69900.0
2014-11-03 14:40:00,46.87,46.9,46.85,46.9,58800.0,35.2405,35.263,35.2254,35.263,58800.0
2014-11-03 14:45:00,46.89,46.9,46.87,46.89,63900.0,35.2555,35.263,35.2405,35.2555,63900.0
2014-11-03 14:50:00,46.9,46.91,46.89,46.9,65700.0,35.263,35.2705,35.2555,35.263,65700.0
2014-11-03 14:55:00,46.89,46.91,46.89,46.9,72200.0,35.2555,35.2705,35.2555,35.263,72200.0
2014-11-03 15:00:00,46.91,46.91,46.9,46.9,128400.0,35.2705,35.2705,35.263,35.263,128400.0
2014-11-03 15:05:00,46.9,46.91,46.89,46.9,103000.0,35.263,35.2705,35.2555,35.263,103000.0
2014-11-03 15:10:00,46.9,46.91,46.88,46.88,80900.0,35.263,35.2705,35.248,35.248,80900.0
2014-11-03 15:15:00,46.88,46.89,46.86,46.89,109800.0,35.248,35.2555,35.2329,35.2555,109800.0
2014-11-03 15:20:00,46.89,46.89,46.87,46.87,35700.0,35.2555,35.2555,35.2405,35.2405,35700.0
2014-11-03 15:25:00,46.87,46.88,46.82,46.83,128500.0,35.2405,35.248,35.2029,35.2104,128500.0
2014-11-03 15:30:00,46.83,46.87,46.83,46.85,43700.0,35.2104,35.2405,35.2104,35.2254,43700.0
2014-11-03 15:35:00,46.86,46.87,46.85,46.86,241400.0,35.2329,35.2405,35.2254,35.2329,241400.0
2014-11-03 15:40:00,46.86,46.88,46.86,46.88,85300.0,35.2329,35.248,35.2329,35.248,85300.0
2014-11-03 15:45:00,46.87,46.91,46.87,46.88,156700.0,35.2405,35.2705,35.2405,35.248,156700.0
2014-11-03 15:50:00,46.88,46.91,46.87,46.91,123700.0,35.248,35.2705,35.2405,35.2705,123700.0
2014-11-03 15:55:00,46.9,46.92,46.88,46.9,337300.0,35.263,35.278,35.248,35.263,337300.0
2014-11-04 09:30:00,46.81,47.01,46.79,46.96,226300.0,35.1953,35.3457,35.1803,35.3081,226300.0
2014-11-04 09:35:00,46.96,47.05,46.94,47.04,104700.0,35.3081,35.3758,35.2931,35.3683,104700.0
2014-11-04 09:40:00,47.04,47.07,46.98,47.02,117100.0,35.3683,35.3908,35.3232,35.3532,117100.0
2014-11-04 09:45:00,47.02,47.09,47.0,47.08,73500.0,35.3532,35.4059,35.3382,35.3983,73500.0
2014-11-04 09:50:00,47.08,47.15,47.07,47.09,114300.0,35.3983,35.451,35.3908,35.4059,114300.0
2014-11-04 09:55:00,47.09,47.15,47.09,47.14,40600.0,35.4059,35.451,35.4059,35.4435,40600.0
2014-11-04 10:00:00,47.15,47.2,47.15,47.17,35500.0,35.451,35.4886,35.451,35.466,35500.0
2014-11-04 10:05:00,47.18,47.18,47.11,47.14,67900.0,35.4735,35.4735,35.4209,35.4435,67900.0
2014-11-04 10:10:00,47.15,47.18,47.15,47.18,9100.0,35.451,35.4735,35.451,35.4735,9100.0
2014-11-04 10:15:00,47.17,47.18,47.13,47.17,46300.0,35.466,35.4735,35.4359,35.466,46300.0
2014-11-04 10:20:00,47.16,47.21,47.15,47.19,409500.0,35.4585,35.4961,35.451,35.4811,409500.0
2014-11-04 10:25:00,47.19,47.21,47.13,47.14,93600.0,35.4811,35.4961,35.4359,35.4435,93600.0
2014-11-04 10:30:00,47.14,47.14,47.08,47.09,52900.0,35.4435,35.4435,35.3983,35.4059,52900.0
2014-11-04 10:35:00,47.09,47.12,47.09,47.12,449700.0,35.4059,35.4284,35.4059,35.4284,449700.0
2014-11-04 10:40:00,47.12,47.15,47.11,47.14,62700.0,35.4284,35.451,35.4209,35.4435,62700.0
2014-11-04 10:45:00,47.13,47.14,47.12,47.13,46900.0,35.4359,35.4435,35.4284,35.4359,46900.0
2014-11-04 10:50:00,47.12,47.13,47.1,47.11,341100.0,35.4284,35.4359,35.4134,35.4209,341100.0
2014-11-04 10:55:00,47.1,47.1,47.06,47.07,92000.0,35.4134,35.4134,35.3833,35.3908,92000.0
2014-11-04 11:00:00,47.07,47.07,47.03,47.05,182300.0,35.3908,35.3908,35.3608,35.3758,182300.0
2014-11-04 11:05:00,47.04,47.05,47.0,47.01,224700.0,35.3683,35.3758,35.3382,35.3457,224700.0
2014-11-04 11:10:00,47.01,47.02,46.98,47.01,198500.0,35.3457,35.3532,35.3232,35.3457,198500.0
2014-11-04 11:15:00,47.0,47.03,47.0,47.03,85200.0,35.3382,35.3608,35.3382,35.3608,85200.0
2014-11-04 11:20:00,47.03,47.03,47.0,47.03,73800.0,35.3608,35.3608,35.3382,35.3608,73800.0
2014-11-04 11:25:00,47.03,47.07,47.03,47.05,44900.0,35.3608,35.3908,35.3608,35.3758,44900.0
2014-11-04 11:30:00,47.05,47.06,47.02,47.05,62900.0,35.3758,35.3833,35.3532,35.3758,62900.0
2014-11-04 11:35:00,47.04,47.06,47.03,47.04,51400.0,35.3683,35.3833,35.3608,35.3683,51400.0
2014-11-04 11:40:00,47.03,47.03,47.01,47.02,54000.0,35.3608,35.3608,35.3457,35.3532,54000.0
2014-11-04 11:45:00,47.02,47.05,47.01,47.04,40700.0,35.3532,35.3758,35.3457,35.3683,40700.0
2014-11-04 11:50:00,47.05,47.05,47.02,47.05,55700.0,35.3758,35.3758,35.3532,35.3758,55700.0
2014-11-04 11:55:00,47.05,47.05,47.02,47.04,51800.0,35.3758,35.3758,35.3532,35.3683,51800.0
2014-11-04 12:00:00,47.04,47.09,47.04,47.09,40900.0,35.3683,35.4059,35.3683,35.4059,40900.0
2014-11-04 12:05:00,47.1,47.12,47.08,47.11,65600.0,35.4134,35.4284,35.3983,35.4209,65600.0
2014-11-04 12:10:00,47.11,47.13,47.1,47.13,45100.0,35.4209,35.4359,35.4134,35.4359,45100.0
2014-11-04 12:15:00,47.13,47.14,47.13,47.13,47500.0,35.4359,35.4435,35.4359,35.4359,47500.0
2014-11-04 12:20:00,47.14,47.16,47.12,47.16,112400.0,35.4435,35.4585,35.4284,35.4585,112400.0
2014-11-04 12:25:00,47.15,47.2,47.15,47.18,102700.0,35.451,35.4886,35.451,35.4735,102700.0
2014-11-04 12:30:00,47.18,47.19,47.15,47.15,49900.0,35.4735,35.4811,35.451,35.451,49900.0
2014-11-04 12:35:00,47.16,47.16,47.12,47.12,151500.0,35.4585,35.4585,35.4284,35.4284,151500.0
2014-11-04 12:40:00,47.12,47.17,47.12,47.17,61200.0,35.4284,35.466,35.4284,35.466,61200.0
2014-11-04 12:45:00,47.18,47.21,47.18,47.19,43100.0,35.4735,35.4961,35.4735,35.4811,43100.0
2014-11-04 12:50:00,47.19,47.2,47.18,47.2,10900.0,35.4811,35.4886,35.4735,35.4886,10900.0
2014-11-04 12:55:00,47.19,47.19,47.15,47.15,83400.0,35.4811,35.4811,35.451,35.451,83400.0
2014-11-04 13:00:00,47.16,47.17,47.13,47.15,94900.0,35.4585,35.466,35.4359,35.451,94900.0
2014-11-04 13:05:00,47.15,47.15,47.12,47.15,115200.0,35.451,35.451,35.4284,35.451,115200.0
2014-11-04 13:10:00,47.15,47.15,47.13,47.13,17400.0,35.451,35.451,35.4359,35.4359,17400.0
2014-11-04 13:15:00,47.14,47.15,47.11,47.11,39300.0,35.4435,35.451,35.4209,35.4209,39300.0
2014-11-04 13:20:00,47.11,47.12,47.07,47.09,67000.0,35.4209,35.4284,35.3908,35.4059,67000.0
2014-11-04 13:25:00,47.09,47.09,47.08,47.08,16600.0,35.4059,35.4059,35.3983,35.3983,16600.0
2014-11-04 13:30:00,47.09,47.09,47.08,47.08,36000.0,35.4059,35.4059,35.3983,35.3983,36000.0
2014-11-04 13:35:00,47.09,47.1,47.08,47.09,141900.0,35.4059,35.4134,35.3983,35.4059,141900.0
2014-11-04 13:40:00,47.09,47.09,47.07,47.09,55700.0,35.4059,35.4059,35.3908,35.4059,55700.0
2014-11-04 13:45:00,47.1,47.12,47.08,47.12,70000.0,35.4134,35.4284,35.3983,35.4284,70000.0
2014-11-04 13:50:00,47.12,47.18,47.11,47.17,156000.0,35.4284,35.4735,35.4209,35.466,156000.0
2014-11-04 13:55:00,47.18,47.19,47.15,47.16,193700.0,35.4735,35.4811,35.451,35.4585,193700.0
2014-11-04 14:00:00,47.16,47.17,47.15,47.15,38000.0,35.4585,35.466,35.451,35.451,38000.0
2014-11-04 14:05:00,47.15,47.18,47.15,47.18,91300.0,35.451,35.4735,35.451,35.4735,91300.0
2014-11-04 14:10:00,47.18,47.18,47.15,47.15,41100.0,35.4735,35.4735,35.451,35.451,41100.0
2014-11-04 14:15:00,47.16,47.17,47.15,47.17,49800.0,35.4585,35.466,35.451,35.466,49800.0
2014-11-04 14:20:00,47.17,47.18,47.15,47.15,214400.0,35.466,35.4735,35.451,35.451,214400.0
2014-11-04 14:25:00,47.15,47.18,47.13,47.13,115500.0,35.451,35.4735,35.4359,35.4359,115500.0
2014-11-04 14:30:00,47.12,47.14,47.11,47.13,103200.0,35.4284,35.4435,35.4209,35.4359,103200.0
2014-11-04 14:35:00,47.14,47.17,47.13,47.15,132500.0,35.4435,35.466,35.4359,35.451,132500.0
2014-11-04 14:40:00,47.16,47.17,47.12,47.14,207800.0,35.4585,35.466,35.4284,35.4435,207800.0
2014-11-04 14:45:00,47.14,47.15,47.13,47.15,98400.0,35.4435,35.451,35.4359,35.451,98400.0
2014-11-04 14:50:00,47.14,47.18,47.13,47.18,34400.0,35.4435,35.4735,35.4359,35.4735,34400.0
2014-11-04 14:55:00,47.17,47.19,47.16,47.19,187100.0,35.466,35.4811,35.4585,35.4811,187100.0
2014-11-04 15:00:00,47.19,47.21,47.15,47.16,88800.0,35.4811,35.4961,35.451,35.4585,88800.0
2014-11-04 15:05:00,47.16,47.18,47.16,47.17,39000.0,35.4585,35.4735,35.4585,35.466,39000.0
2014-11-04 15:10:00,47.17,47.17,47.14,47.16,154800.0,35.466,35.466,35.4435,35.4585,154800.0
2014-11-04 15:15:00,47.16,47.16,47.15,47.16,60600.0,35.4585,35.4585,35.451,35.4585,60600.0
2014-11-04 15:20:00,47.16,47.18,47.16,47.17,248000.0,35.4585,35.4735,35.4585,35.466,248000.0
2014-11-04 15:25:00,47.18,47.18,47.11,47.13,208800.0,35.4735,35.4735,35.4209,35.4359,208800.0
2014-11-04 15:30:00,47.13,47.14,47.12,47.12,116800.0,35.4359,35.4435,35.4284,35.4284,116800.0
2014-11-04 15:35:00,47.13,47.13,47.11,47.11,184400.0,35.4359,35.4359,35.4209,35.4209,184400.0
2014-11-04 15:40:00,47.11,47.16,47.1,47.13,249700.0,35.4209,35.4585,35.4134,35.4359,249700.0
2014-11-04 15:45:00,47.13,47.15,47.13,47.13,141700.0,35.4359,35.451,35.4359,35.4359,141700.0
2014-11-04 15:50:00,47.14,47.14,47.12,47.12,188800.0,35.4435,35.4435,35.4284,35.4284,188800.0
2014-11-04 15:55:00,47.12,47.14,47.12,47.13,405500.0,35.4284,35.4435,35.4284,35.4359,405500.0
2014-11-05 09:30:00,47.41,47.55,47.41,47.55,278800.0,35.6465,35.7517,35.6465,35.7517,278800.0
2014-11-05 09:35:00,47.55,47.63,47.54,47.63,179100.0,35.7517,35.8119,35.7442,35.8119,179100.0
2014-11-05 09:40:00,47.63,47.63,47.58,47.59,276700.0,35.8119,35.8119,35.7743,35.7818,276700.0
2014-11-05 09:45:00,47.58,47.63,47.57,47.62,129700.0,35.7743,35.8119,35.7668,35.8044,129700.0
2014-11-05 09:50:00,47.63,47.66,47.63,47.63,130400.0,35.8119,35.8344,35.8119,35.8119,130400.0
2014-11-05 09:55:00,47.62,47.64,47.53,47.56,265900.0,35.8044,35.8194,35.7367,35.7592,265900.0
2014-11-05 10:00:00,47.55,47.56,47.45,47.45,188900.0,35.7517,35.7592,35.6765,35.6765,188900.0
2014-11-05 10:05:00,47.45,47.5,47.44,47.5,174200.0,35.6765,35.7141,35.669,35.7141,174200.0
2014-11-05 10:10:00,47.5,47.51,47.47,47.47,98700.0,35.7141,35.7217,35.6916,35.6916,98700.0
2014-11-05 10:15:00,47.46,47.48,47.42,47.48,64300.0,35.6841,35.6991,35.654,35.6991,64300.0
2014-11-05 10:20:00,47.47,47.47,47.39,47.42,115200.0,35.6916,35.6916,35.6314,35.654,115200.0
2014-11-05 10:25:00,47.41,47.41,47.34,47.35,106500.0,35.6465,35.6465,35.5938,35.6014,106500.0
2014-11-05 10:30:00,47.34,47.35,47.29,47.29,153900.0,35.5938,35.6014,35.5562,35.5562,153900.0
2014-11-05 10:35:00,47.29,47.31,47.26,47.27,157500.0,35.5562,35.5713,35.5337,35.5412,157500.0
2014-11-05 10:40:00,47.26,47.28,47.25,47.26,111400.0,35.5337,35.5487,35.5262,35.5337,111400.0
2014-11-05 10:45:00,47.26,47.28,47.24,47.28,158400.0,35.5337,35.5487,35.5186,35.5487,158400.0
2014-11-05 10:50:00,47.27,47.27,47.24,47.25,46800.0,35.5412,35.5412,35.5186,35.5262,46800.0
2014-11-05 10:55:00,47.25,47.33,47.25,47.33,100200.0,35.5262,35.5863,35.5262,35.5863,100200.0
2014-11-05 11:00:00,47.34,47.36,47.34,47.36,76700.0,35.5938,35.6089,35.5938,35.6089,76700.0
2014-11-05 11:05:00,47.37,47.39,47.36,47.37,36100.0,35.6164,35.6314,35.6089,35.6164,36100.0
2014-11-05 11:10:00,47.36,47.41,47.36,47.41,167400.0,35.6089,35.6465,35.6089,35.6465,167400.0
2014-11-05 11:15:00,47.4,47.43,47.4,47.43,58300.0,35.6389,35.6615,35.6389,35.6615,58300.0
2014-11-05 11:20:00,47.42,47.42,47.39,47.4,85200.0,35.654,35.654,35.6314,35.6389,85200.0
2014-11-05 11:25:00,47.41,47.42,47.4,47.41,43200.0,35.6465,35.654,35.6389,35.6465,43200.0
2014-11-05 11:30:00,47.41,47.45,47.41,47.44,48100.0,35.6465,35.6765,35.6465,35.669,48100.0
2014-11-05 11:35:00,47.43,47.43,47.38,47.39,99700.0,35.6615,35.6615,35.6239,35.6314,99700.0
2014-11-05 11:40:00,47.4,47.42,47.4,47.41,33800.0,35.6389,35.654,35.6389,35.6465,33800.0
2014-11-05 11:45:00,47.41,47.44,47.41,47.43,44400.0,35.6465,35.669,35.6465,35.6615,44400.0
2014-11-05 11:50:00,47.43,47.44,47.41,47.41,61900.0,35.6615,35.669,35.6465,35.6465,61900.0
2014-11-05 11:55:00,47.41,47.44,47.4,47.44,30100.0,35.6465,35.669,35.6389,35.669,30100.0
2014-11-05 12:00:00,47.44,47.49,47.43,47.48,83800.0,35.669,35.7066,35.6615,35.6991,83800.0
2014-11-05 12:05:00,47.48,47.5,47.45,47.46,49200.0,35.6991,35.7141,35.6765,35.6841,49200.0
2014-11-05 12:10:00,47.45,47.46,47.44,47.46,75200.0,35.6765,35.6841,35.669,35.6841,75200.0
2014-11-05 12:15:00,47.46,47.46,47.42,47.43,77900.0,35.6841,35.6841,35.654,35.6615,77900.0
2014-11-05 12:20:00,47.43,47.44,47.41,47.44,46600.0,35.6615,35.669,35.6465,35.669,46600.0
2014-11-05 12:25:00,47.44,47.44,47.39,47.4,76700.0,35.669,35.669,35.6314,35.6389,76700.0
2014-11-05 12:30:00,47.4,47.42,47.4,47.42,77600.0,35.6389,35.654,35.6389,35.654,77600.0
2014-11-05 12:35:00,47.42,47.46,47.41,47.46,80800.0,35.654,35.6841,35.6465,35.6841,80800.0
2014-11-05 12:40:00,47.45,47.47,47.45,47.46,32700.0,35.6765,35.6916,35.6765,35.6841,32700.0
2014-11-05 12:45:00,47.46,47.48,47.46,47.47,58900.0,35.6841,35.6991,35.6841,35.6916,58900.0
2014-11-05 12:50:00,47.47,47.47,47.45,47.47,64800.0,35.6916,35.6916,35.6765,35.6916,64800.0
2014-11-05 12:55:00,47.47,47.47,47.44,47.45,45700.0,35.6916,35.6916,35.669,35.6765,45700.0
2014-11-05 13:00:00,47.44,47.47,47.44,47.47,33900.0,35.669,35.6916,35.669,35.6916,33900.0
2014-11-05 13:05:00,47.47,47.49,47.46,47.48,60000.0,35.6916,35.7066,35.6841,35.6991,60000.0
2014-11-05 13:10:00,47.47,47.48,47.46,47.46,38800.0,35.6916,35.6991,35.6841,35.6841,38800.0
2014-11-05 13:15:00,47.46,47.47,47.44,47.45,61100.0,35.6841,35.6916,35.669,35.6765,61100.0
2014-11-05 13:20:00,47.45,47.47,47.44,47.45,493000.0,35.6765,35.6916,35.669,35.6765,493000.0
2014-11-05 13:25:00,47.45,47.48,47.45,47.47,118000.0,35.6765,35.6991,35.6765,35.6916,118000.0
2014-11-05 13:30:00,47.48,47.48,47.43,47.44,52700.0,35.6991,35.6991,35.6615,35.669,52700.0
2014-11-05 13:35:00,47.43,47.44,47.38,47.38,148000.0,35.6615,35.669,35.6239,35.6239,148000.0
2014-11-05 13:40:00,47.38,47.4,47.37,47.38,49600.0,35.6239,35.6389,35.6164,35.6239,49600.0
2014-11-05 13:45:00,47.37,47.39,47.37,47.39,35400.0,35.6164,35.6314,35.6164,35.6314,35400.0
2014-11-05 13:50:00,47.39,47.4,47.38,47.4,47000.0,35.6314,35.6389,35.6239,35.6389,47000.0
2014-11-05 13:55:00,47.4,47.41,47.38,47.39,71800.0,35.6389,35.6465,35.6239,35.6314,71800.0
2014-11-05 14:00:00,47.39,47.42,47.39,47.42,78500.0,35.6314,35.654,35.6314,35.654,78500.0
2014-11-05 14:05:00,47.42,47.43,47.41,47.42,47400.0,35.654,35.6615,35.6465,35.654,47400.0
2014-11-05 14:10:00,47.41,47.44,47.41,47.43,63600.0,35.6465,35.669,35.6465,35.6615,63600.0
2014-11-05 14:15:00,47.43,47.45,47.42,47.45,60300.0,35.6615,35.6765,35.654,35.6765,60300.0
2014-11-05 14:20:00,47.45,47.46,47.44,47.46,31800.0,35.6765,35.6841,35.669,35.6841,31800.0
2014-11-05 14:25:00,47.46,47.48,47.46,47.46,73300.0,35.6841,35.6991,35.6841,35.6841,73300.0
2014-11-05 14:30:00,47.46,47.46,47.44,47.46,31600.0,35.6841,35.6841,35.669,35.6841,31600.0
2014-11-05 14:35:00,47.46,47.46,47.43,47.44,73200.0,35.6841,35.6841,35.6615,35.669,73200.0
2014-11-05 14:40:00,47.44,47.45,47.43,47.43,57100.0,35.669,35.6765,35.6615,35.6615,57100.0
2014-11-05 14:45:00,47.43,47.45,47.42,47.42,50600.0,35.6615,35.6765,35.654,35.654,50600.0
2014-11-05 14:50:00,47.43,47.44,47.43,47.44,46600.0,35.6615,35.669,35.6615,35.669,46600.0
2014-11-05 14:55:00,47.43,47.47,47.43,47.47,50300.0,35.6615,35.6916,35.6615,35.6916,50300.0
2014-11-05 15:00:00,47.48,47.49,47.47,47.47,34500.0,35.6991,35.7066,35.6916,35.6916,34500.0
2014-11-05 15:05:00,47.48,47.48,47.45,47.46,42800.0,35.6991,35.6991,35.6765,35.6841,42800.0
2014-11-05 15:10:00,47.46,47.47,47.44,47.46,29300.0,35.6841,35.6916,35.669,35.6841,29300.0
2014-11-05 15:15:00,47.46,47.46,47.44,47.44,38500.0,35.6841,35.6841,35.669,35.669,38500.0
2014-11-05 15:20:00,47.43,47.44,47.4,47.41,45000.0,35.6615,35.669,35.6389,35.6465,45000.0
2014-11-05 15:25:00,47.42,47.43,47.41,47.42,62600.0,35.654,35.6615,35.6465,35.654,62600.0
2014-11-05 15:30:00,47.42,47.45,47.41,47.44,124600.0,35.654,35.6765,35.6465,35.669,124600.0
2014-11-05 15:35:00,47.44,47.44,47.43,47.43,53300.0,35.669,35.669,35.6615,35.6615,53300.0
2014-11-05 15:40:00,47.44,47.45,47.43,47.44,144200.0,35.669,35.6765,35.6615,35.669,144200.0
2014-11-05 15:45:00,47.43,47.46,47.41,47.46,65400.0,35.6615,35.6841,35.6465,35.6841,65400.0
2014-11-05 15:50:00,47.45,47.48,47.44,47.45,153600.0,35.6765,35.6991,35.669,35.6765,153600.0
2014-11-05 15:55:00,47.45,47.48,47.45,47.48,332100.0,35.6765,35.6991,35.6765,35.6991,332100.0
2014-11-06 09:30:00,47.52,47.67,47.52,47.63,168500.0,35.7292,35.842,35.7292,35.8119,168500.0
2014-11-06 09:35:00,47.62,47.63,47.56,47.56,98600.0,35.8044,35.8119,35.7592,35.7592,98600.0
2014-11-06 09:40:00,47.57,47.6,47.55,47.59,122800.0,35.7668,35.7893,35.7517,35.7818,122800.0
2014-11-06 09:45:00,47.59,47.65,47.57,47.64,156100.0,35.7818,35.8269,35.7668,35.8194,156100.0
2014-11-06 09:50:00,47.64,47.66,47.58,47.59,79000.0,35.8194,35.8344,35.7743,35.7818,79000.0
2014-11-06 09:55:00,47.59,47.63,47.58,47.63,80700.0,35.7818,35.8119,35.7743,35.8119,80700.0
2014-11-06 10:00:00,47.63,47.64,47.59,47.62,178100.0,35.8119,35.8194,35.7818,35.8044,178100.0
2014-11-06 10:05:00,47.61,47.61,47.57,47.57,44600.0,35.7968,35.7968,35.7668,35.7668,44600.0
2014-11-06 10:10:00,47.57,47.57,47.51,47.55,35300.0,35.7668,35.7668,35.7217,35.7517,35300.0
2014-11-06 10:15:00,47.54,47.54,47.44,47.53,121500.0,35.7442,35.7442,35.669,35.7367,121500.0
2014-11-06 10:20:00,47.52,47.57,47.51,47.54,52000.0,35.7292,35.7668,35.7217,35.7442,52000.0
2014-11-06 10:25:00,47.54,47.55,47.44,47.44,63700.0,35.7442,35.7517,35.669,35.669,63700.0
2014-11-06 10:30:00,47.43,47.45,47.35,47.45,83400.0,35.6615,35.6765,35.6014,35.6765,83400.0
2014-11-06 10:35:00,47.46,47.51,47.46,47.51,87400.0,35.6841,35.7217,35.6841,35.7217,87400.0
2014-11-06 10:40:00,47.51,47.53,47.49,47.51,63100.0,35.7217,35.7367,35.7066,35.7217,63100.0
2014-11-06 10:45:00,47.52,47.54,47.51,47.54,46800.0,35.7292,35.7442,35.7217,35.7442,46800.0
2014-11-06 10:50:00,47.54,47.55,47.52,47.54,38400.0,35.7442,35.7517,35.7292,35.7442,38400.0
2014-11-06 10:55:00,47.55,47.55,47.52,47.54,73600.0,35.7517,35.7517,35.7292,35.7442,73600.0
2014-11-06 11:00:00,47.54,47.55,47.5,47.54,71600.0,35.7442,35.7517,35.7141,35.7442,71600.0
2014-11-06 11:05:00,47.54,47.56,47.53,47.56,47600.0,35.7442,35.7592,35.7367,35.7592,47600.0
2014-11-06 11:10:00,47.55,47.55,47.51,47.54,37100.0,35.7517,35.7517,35.7217,35.7442,37100.0
2014-11-06 11:15:00,47.53,47.57,47.53,47.57,43600.0,35.7367,35.7668,35.7367,35.7668,43600.0
2014-11-06 11:20:00,47.57,47.62,47.57,47.62,70200.0,35.7668,35.8044,35.7668,35.8044,70200.0
2014-11-06 11:25:00,47.61,47.62,47.57,47.57,79300.0,35.7968,35.8044,35.7668,35.7668,79300.0
2014-11-06 11:30:00,47.58,47.58,47.54,47.55,60800.0,35.7743,35.7743,35.7442,35.7517,60800.0
2014-11-06 11:35:00,47.55,47.55,47.53,47.54,54000.0,35.7517,35.7517,35.7367,35.7442,54000.0
2014-11-06 11:40:00,47.54,47.55,47.52,47.55,37300.0,35.7442,35.7517,35.7292,35.7517,37300.0
2014-11-06 11:45:00,47.55,47.57,47.54,47.55,65400.0,35.7517,35.7668,35.7442,35.7517,65400.0
2014-11-06 11:50:00,47.56,47.57,47.51,47.51,75300.0,35.7592,35.7668,35.7217,35.7217,75300.0
2014-11-06 11:55:00,47.52,47.53,47.51,47.53,12600.0,35.7292,35.7367,35.7217,35.7367,12600.0
2014-11-06 12:00:00,47.52,47.53,47.5,47.52,65800.0,35.7292,35.7367,35.7141,35.7292,65800.0
2014-11-06 12:05:00,47.52,47.53,47.49,47.5,42200.0,35.7292,35.7367,35.7066,35.7141,42200.0
2014-11-06 12:10:00,47.49,47.51,47.48,47.51,28500.0,35.7066,35.7217,35.6991,35.7217,28500.0
2014-11-06 12:15:00,47.51,47.54,47.51,47.53,78400.0,35.7217,35.7442,35.7217,35.7367,78400.0
2014-11-06 12:20:00,47.53,47.53,47.5,47.53,85200.0,35.7367,35.7367,35.7141,35.7367,85200.0
2014-11-06 12:25:00,47.53,47.53,47.5,47.5,78300.0,35.7367,35.7367,35.7141,35.7141,78300.0
2014-11-06 12:30:00,47.5,47.53,47.5,47.53,37500.0,35.7141,35.7367,35.7141,35.7367,37500.0
2014-11-06 12:35:00,47.53,47.55,47.52,47.53,61200.0,35.7367,35.7517,35.7292,35.7367,61200.0
2014-11-06 12:40:00,47.54,47.54,47.52,47.54,20700.0,35.7442,35.7442,35.7292,35.7442,20700.0
2014-11-06 12:45:00,47.54,47.55,47.53,47.55,30400.0,35.7442,35.7517,35.7367,35.7517,30400.0
2014-11-06 12:50:00,47.55,47.55,47.53,47.55,47700.0,35.7517,35.7517,35.7367,35.7517,47700.0
2014-11-06 12:55:00,47.55,47.56,47.54,47.56,32500.0,35.7517,35.7592,35.7442,35.7592,32500.0
2014-11-06 13:00:00,47.56,47.57,47.55,47.56,80100.0,35.7592,35.7668,35.7517,35.7592,80100.0
2014-11-06 13:05:00,47.55,47.56,47.53,47.54,59700.0,35.7517,35.7592,35.7367,35.7442,59700.0
2014-11-06 13:10:00,47.54,47.56,47.54,47.55,77900.0,35.7442,35.7592,35.7442,35.7517,77900.0
2014-11-06 13:15:00,47.55,47.55,47.54,47.55,77000.0,35.7517,35.7517,35.7442,35.7517,77000.0
2014-11-06 13:20:00,47.55,47.56,47.54,47.56,40000.0,35.7517,35.7592,35.7442,35.7592,40000.0
2014-11-06 13:25:00,47.56,47.57,47.55,47.56,20800.0,35.7592,35.7668,35.7517,35.7592,20800.0
2014-11-06 13:30:00,47.55,47.57,47.54,47.55,37900.0,35.7517,35.7668,35.7442,35.7517,37900.0
2014-11-06 13:35:00,47.56,47.57,47.54,47.57,50300.0,35.7592,35.7668,35.7442,35.7668,50300.0
2014-11-06 13:40:00,47.58,47.58,47.56,47.57,14900.0,35.7743,35.7743,35.7592,35.7668,14900.0
2014-11-06 13:45:00,47.56,47.57,47.54,47.55,41200.0,35.7592,35.7668,35.7442,35.7517,41200.0
2014-11-06 13:50:00,47.55,47.56,47.54,47.55,16600.0,35.7517,35.7592,35.7442,35.7517,16600.0
2014-11-06 13:55:00,47.55,47.57,47.54,47.57,36900.0,35.7517,35.7668,35.7442,35.7668,36900.0
2014-11-06 14:00:00,47.57,47.57,47.55,47.56,11700.0,35.7668,35.7668,35.7517,35.7592,11700.0
2014-11-06 14:05:00,47.56,47.58,47.55,47.57,142700.0,35.7592,35.7743,35.7517,35.7668,142700.0
2014-11-06 14:10:00,47.57,47.57,47.56,47.57,14700.0,35.7668,35.7668,35.7592,35.7668,14700.0
2014-11-06 14:15:00,47.57,47.57,47.55,47.55,80300.0,35.7668,35.7668,35.7517,35.7517,80300.0
2014-11-06 14:20:00,47.55,47.57,47.55,47.57,44900.0,35.7517,35.7668,35.7517,35.7668,44900.0
2014-11-06 14:25:00,47.57,47.58,47.55,47.56,58200.0,35.7668,35.7743,35.7517,35.7592,58200.0
2014-11-06 14:30:00,47.56,47.57,47.52,47.54,64100.0,35.7592,35.7668,35.7292,35.7442,64100.0
2014-11-06 14:35:00,47.53,47.54,47.52,47.54,53800.0,35.7367,35.7442,35.7292,35.7442,53800.0
2014-11-06 14:40:00,47.54,47.54,47.53,47.54,17800.0,35.7442,35.7442,35.7367,35.7442,17800.0
2014-11-06 14:45:00,47.53,47.54,47.53,47.54,24000.0,35.7367,35.7442,35.7367,35.7442,24000.0
2014-11-06 14:50:00,47.54,47.55,47.54,47.54,30800.0,35.7442,35.7517,35.7442,35.7442,30800.0
2014-11-06 14:55:00,47.55,47.56,47.54,47.55,24000.0,35.7517,35.7592,35.7442,35.7517,24000.0
2014-11-06 15:00:00,47.55,47.56,47.53,47.54,32200.0,35.7517,35.7592,35.7367,35.7442,32200.0
2014-11-06 15:05:00,47.54,47.55,47.51,47.53,21900.0,35.7442,35.7517,35.7217,35.7367,21900.0
2014-11-06 15:10:00,47.53,47.54,47.52,47.52,20900.0,35.7367,35.7442,35.7292,35.7292,20900.0
2014-11-06 15:15:00,47.52,47.53,47.51,47.53,23100.0,35.7292,35.7367,35.7217,35.7367,23100.0
2014-11-06 15:20:00,47.53,47.54,47.52,47.54,38800.0,35.7367,35.7442,35.7292,35.7442,38800.0
2014-11-06 15:25:00,47.53,47.55,47.53,47.55,38800.0,35.7367,35.7517,35.7367,35.7517,38800.0
2014-11-06 15:30:00,47.55,47.57,47.53,47.55,28500.0,35.7517,35.7668,35.7367,35.7517,28500.0
2014-11-06 15:35:00,47.55,47.55,47.54,47.54,32500.0,35.7517,35.7517,35.7442,35.7442,32500.0
2014-11-06 15:40:00,47.54,47.56,47.54,47.54,127200.0,35.7442,35.7592,35.7442,35.7442,127200.0
2014-11-06 15:45:00,47.54,47.59,47.54,47.58,385900.0,35.7442,35.7818,35.7442,35.7743,385900.0
2014-11-06 15:50:00,47.59,47.59,47.56,47.56,116100.0,35.7818,35.7818,35.7592,35.7592,116100.0
2014-11-06 15:55:00,47.56,47.59,47.56,47.58,228800.0,35.7592,35.7818,35.7592,35.7743,228800.0
2014-11-07 09:30:00,47.5,47.51,47.4,47.4,295900.0,35.7141,35.7217,35.6389,35.6389,295900.0
2014-11-07 09:35:00,47.41,47.46,47.41,47.44,128300.0,35.6465,35.6841,35.6465,35.669,128300.0
2014-11-07 09:40:00,47.43,47.43,47.33,47.35,117400.0,35.6615,35.6615,35.5863,35.6014,117400.0
2014-11-07 09:45:00,47.34,47.41,47.32,47.41,119700.0,35.5938,35.6465,35.5788,35.6465,119700.0
2014-11-07 09:50:00,47.41,47.41,47.34,47.34,66900.0,35.6465,35.6465,35.5938,35.5938,66900.0
2014-11-07 09:55:00,47.34,47.47,47.34,47.47,60900.0,35.5938,35.6916,35.5938,35.6916,60900.0
2014-11-07 10:00:00,47.47,47.48,47.45,47.46,47000.0,35.6916,35.6991,35.6765,35.6841,47000.0
2014-11-07 10:05:00,47.45,47.5,47.45,47.49,56500.0,35.6765,35.7141,35.6765,35.7066,56500.0
2014-11-07 10:10:00,47.49,47.52,47.49,47.5,310600.0,35.7066,35.7292,35.7066,35.7141,310600.0
2014-11-07 10:15:00,47.5,47.56,47.48,47.55,68400.0,35.7141,35.7592,35.6991,35.7517,68400.0
2014-11-07 10:20:00,47.55,47.56,47.49,47.5,26400.0,35.7517,35.7592,35.7066,35.7141,26400.0
2014-11-07 10:25:00,47.51,47.52,47.47,47.52,30500.0,35.7217,35.7292,35.6916,35.7292,30500.0
2014-11-07 10:30:00,47.52,47.52,47.48,47.52,87700.0,35.7292,35.7292,35.6991,35.7292,87700.0
2014-11-07 10:35:00,47.51,47.55,47.5,47.55,51100.0,35.7217,35.7517,35.7141,35.7517,51100.0
2014-11-07 10:40:00,47.55,47.55,47.52,47.55,52100.0,35.7517,35.7517,35.7292,35.7517,52100.0
2014-11-07 10:45:00,47.56,47.59,47.55,47.57,23300.0,35.7592,35.7818,35.7517,35.7668,23300.0
2014-11-07 10:50:00,47.57,47.62,47.56,47.62,55800.0,35.7668,35.8044,35.7592,35.8044,55800.0
2014-11-07 10:55:00,47.62,47.65,47.62,47.63,21100.0,35.8044,35.8269,35.8044,35.8119,21100.0
2014-11-07 11:00:00,47.63,47.66,47.62,47.64,141100.0,35.8119,35.8344,35.8044,35.8194,141100.0
2014-11-07 11:05:00,47.63,47.63,47.61,47.62,58300.0,35.8119,35.8119,35.7968,35.8044,58300.0
2014-11-07 11:10:00,47.63,47.64,47.62,47.64,62400.0,35.8119,35.8194,35.8044,35.8194,62400.0
2014-11-07 11:15:00,47.65,47.66,47.61,47.66,42900.0,35.8269,35.8344,35.7968,35.8344,42900.0
2014-11-07 11:20:00,47.66,47.7,47.66,47.69,92400.0,35.8344,35.8645,35.8344,35.857,92400.0
2014-11-07 11:25:00,47.69,47.72,47.68,47.72,58000.0,35.857,35.8795,35.8495,35.8795,58000.0
2014-11-07 11:30:00,47.72,47.72,47.67,47.68,218400.0,35.8795,35.8795,35.842,35.8495,218400.0
2014-11-07 11:35:00,47.68,47.69,47.66,47.68,174600.0,35.8495,35.857,35.8344,35.8495,174600.0
2014-11-07 11:40:00,47.68,47.68,47.64,47.64,30700.0,35.8495,35.8495,35.8194,35.8194,30700.0
2014-11-07 11:45:00,47.64,47.64,47.61,47.62,99800.0,35.8194,35.8194,35.7968,35.8044,99800.0
2014-11-07 11:50:00,47.61,47.64,47.61,47.63,41900.0,35.7968,35.8194,35.7968,35.8119,41900.0
2014-11-07 11:55:00,47.64,47.66,47.64,47.64,35400.0,35.8194,35.8344,35.8194,35.8194,35400.0
2014-11-07 12:00:00,47.64,47.64,47.6,47.64,100300.0,35.8194,35.8194,35.7893,35.8194,100300.0
2014-11-07 12:05:00,47.64,47.66,47.64,47.65,18800.0,35.8194,35.8344,35.8194,35.8269,18800.0
2014-11-07 12:10:00,47.65,47.67,47.65,47.65,10800.0,35.8269,35.842,35.8269,35.8269,10800.0
2014-11-07 12:15:00,47.65,47.66,47.64,47.65,21000.0,35.8269,35.8344,35.8194,35.8269,21000.0
2014-11-07 12:20:00,47.65,47.69,47.65,47.67,22500.0,35.8269,35.857,35.8269,35.842,22500.0
2014-11-07 12:25:00,47.67,47.67,47.65,47.66,11500.0,35.842,35.842,35.8269,35.8344,11500.0
2014-11-07 12:30:00,47.66,47.67,47.65,47.66,23800.0,35.8344,35.842,35.8269,35.8344,23800.0
2014-11-07 12:35:00,47.66,47.67,47.66,47.66,7100.0,35.8344,35.842,35.8344,35.8344,7100.0
2014-11-07 12:40:00,47.66,47.66,47.65,47.66,31500.0,35.8344,35.8344,35.8269,35.8344,31500.0
2014-11-07 12:45:00,47.66,47.66,47.64,47.65,20400.0,35.8344,35.8344,35.8194,35.8269,20400.0
2014-11-07 12:50:00,47.65,47.66,47.64,47.65,20200.0,35.8269,35.8344,35.8194,35.8269,20200.0
2014-11-07 12:55:00,47.64,47.66,47.63,47.64,22800.0,35.8194,35.8344,35.8119,35.8194,22800.0
2014-11-07 13:00:00,47.63,47.66,47.63,47.65,11100.0,35.8119,35.8344,35.8119,35.8269,11100.0
2014-11-07 13:05:00,47.65,47.68,47.65,47.67,25900.0,35.8269,35.8495,35.8269,35.842,25900.0
2014-11-07 13:10:00,47.66,47.67,47.65,47.66,6300.0,35.8344,35.842,35.8269,35.8344,6300.0
2014-11-07 13:15:00,47.66,47.67,47.65,47.65,17200.0,35.8344,35.842,35.8269,35.8269,17200.0
2014-11-07 13:20:00,47.65,47.66,47.64,47.65,16300.0,35.8269,35.8344,35.8194,35.8269,16300.0
2014-11-07 13:25:00,47.66,47.67,47.64,47.65,15300.0,35.8344,35.842,35.8194,35.8269,15300.0
2014-11-07 13:30:00,47.65,47.66,47.64,47.64,8300.0,35.8269,35.8344,35.8194,35.8194,8300.0
2014-11-07 13:35:00,47.64,47.64,47.62,47.63,71000.0,35.8194,35.8194,35.8044,35.8119,71000.0
2014-11-07 13:40:00,47.63,47.66,47.63,47.66,57000.0,35.8119,35.8344,35.8119,35.8344,57000.0
2014-11-07 13:45:00,47.65,47.66,47.65,47.66,16200.0,35.8269,35.8344,35.8269,35.8344,16200.0
2014-11-07 13:50:00,47.66,47.67,47.65,47.67,119400.0,35.8344,35.842,35.8269,35.842,119400.0
2014-11-07 13:55:00,47.68,47.68,47.66,47.66,6300.0,35.8495,35.8495,35.8344,35.8344,6300.0
2014-11-07 14:00:00,47.66,47.68,47.66,47.67,39500.0,35.8344,35.8495,35.8344,35.842,39500.0
2014-11-07 14:05:00,47.67,47.69,47.67,47.69,24800.0,35.842,35.857,35.842,35.857,24800.0
2014-11-07 14:10:00,47.69,47.7,47.68,47.69,30500.0,35.857,35.8645,35.8495,35.857,30500.0
2014-11-07 14:15:00,47.69,47.7,47.68,47.69,75800.0,35.857,35.8645,35.8495,35.857,75800.0
2014-11-07 14:20:00,47.69,47.7,47.69,47.69,68000.0,35.857,35.8645,35.857,35.857,68000.0
2014-11-07 14:25:00,47.69,47.71,47.66,47.66,57900.0,35.857,35.872,35.8344,35.8344,57900.0
2014-11-07 14:30:00,47.66,47.69,47.66,47.67,40100.0,35.8344,35.857,35.8344,35.842,40100.0
2014-11-07 14:35:00,47.68,47.68,47.66,47.67,167800.0,35.8495,35.8495,35.8344,35.842,167800.0
2014-11-07 14:40:00,47.68,47.7,47.68,47.7,38000.0,35.8495,35.8645,35.8495,35.8645,38000.0
2014-11-07 14:45:00,47.69,47.7,47.66,47.69,46000.0,35.857,35.8645,35.8344,35.857,46000.0
2014-11-07 14:50:00,47.68,47.69,47.65,47.66,22900.0,35.8495,35.857,35.8269,35.8344,22900.0
2014-11-07 14:55:00,47.66,47.66,47.62,47.64,81600.0,35.8344,35.8344,35.8044,35.8194,81600.0
2014-11-07 15:00:00,47.64,47.65,47.63,47.63,32600.0,35.8194,35.8269,35.8119,35.8119,32600.0
2014-11-07 15:05:00,47.63,47.64,47.62,47.62,115400.0,35.8119,35.8194,35.8044,35.8044,115400.0
2014-11-07 15:10:00,47.62,47.63,47.61,47.61,33500.0,35.8044,35.8119,35.7968,35.7968,33500.0
2014-11-07 15:15:00,47.61,47.61,47.59,47.6,59500.0,35.7968,35.7968,35.7818,35.7893,59500.0
2014-11-07 15:20:00,47.6,47.6,47.59,47.59,14900.0,35.7893,35.7893,35.7818,35.7818,14900.0
2014-11-07 15:25:00,47.6,47.6,47.57,47.58,88300.0,35.7893,35.7893,35.7668,35.7743,88300.0
2014-11-07 15:30:00,47.58,47.6,47.56,47.59,75300.0,35.7743,35.7893,35.7592,35.7818,75300.0
2014-11-07 15:35:00,47.59,47.61,47.58,47.59,122000.0,35.7818,35.7968,35.7743,35.7818,122000.0
2014-11-07 15:40:00,47.6,47.65,47.59,47.65,135600.0,35.7893,35.8269,35.7818,35.8269,135600.0
2014-11-07 15:45:00,47.65,47.69,47.65,47.67,209100.0,35.8269,35.857,35.8269,35.842,209100.0
2014-11-07 15:50:00,47.66,47.68,47.65,47.67,131900.0,35.8344,35.8495,35.8269,35.842,131900.0
2014-11-07 15:55:00,47.68,47.72,47.67,47.72,280200.0,35.8495,35.8795,35.842,35.8795,280200.0
2014-11-10 09:30:00,47.66,47.72,47.56,47.56,140300.0,35.8344,35.8795,35.7592,35.7592,140300.0
2014-11-10 09:35:00,47.56,47.62,47.55,47.56,170400.0,35.7592,35.8044,35.7517,35.7592,170400.0
2014-11-10 09:40:00,47.57,47.61,47.57,47.61,54400.0,35.7668,35.7968,35.7668,35.7968,54400.0
2014-11-10 09:45:00,47.61,47.62,47.59,47.61,20200.0,35.7968,35.8044,35.7818,35.7968,20200.0
2014-11-10 09:50:00,47.61,47.62,47.57,47.57,54100.0,35.7968,35.8044,35.7668,35.7668,54100.0
2014-11-10 09:55:00,47.58,47.62,47.58,47.62,31200.0,35.7743,35.8044,35.7743,35.8044,31200.0
2014-11-10 10:00:00,47.62,47.66,47.62,47.64,37700.0,35.8044,35.8344,35.8044,35.8194,37700.0
2014-11-10 10:05:00,47.65,47.68,47.65,47.66,58100.0,35.8269,35.8495,35.8269,35.8344,58100.0
2014-11-10 10:10:00,47.66,47.67,47.66,47.67,32900.0,35.8344,35.842,35.8344,35.842,32900.0
2014-11-10 10:15:00,47.67,47.7,47.67,47.69,59100.0,35.842,35.8645,35.842,35.857,59100.0
2014-11-10 10:20:00,47.68,47.69,47.66,47.69,71400.0,35.8495,35.857,35.8344,35.857,71400.0
2014-11-10 10:25:00,47.69,47.72,47.68,47.72,61200.0,35.857,35.8795,35.8495,35.8795,61200.0
2014-11-10 10:30:00,47.72,47.79,47.72,47.78,108800.0,35.8795,35.9322,35.8795,35.9247,108800.0
2014-11-10 10:35:00,47.78,47.78,47.74,47.76,43700.0,35.9247,35.9247,35.8946,35.9096,43700.0
2014-11-10 10:40:00,47.77,47.82,47.77,47.81,15400.0,35.9171,35.9547,35.9171,35.9472,15400.0
2014-11-10 10:45:00,47.83,47.83,47.81,47.82,42300.0,35.9623,35.9623,35.9472,35.9547,42300.0
2014-11-10 10:50:00,47.82,47.83,47.8,47.83,25400.0,35.9547,35.9623,35.9397,35.9623,25400.0
2014-11-10 10:55:00,47.83,47.85,47.83,47.85,68300.0,35.9623,35.9773,35.9623,35.9773,68300.0
2014-11-10 11:00:00,47.84,47.85,47.82,47.83,37200.0,35.9698,35.9773,35.9547,35.9623,37200.0
2014-11-10 11:05:00,47.83,47.84,47.81,47.84,13900.0,35.9623,35.9698,35.9472,35.9698,13900.0
2014-11-10 11:10:00,47.84,47.84,47.81,47.82,47500.0,35.9698,35.9698,35.9472,35.9547,47500.0
2014-11-10 11:15:00,47.83,47.84,47.81,47.83,17800.0,35.9623,35.9698,35.9472,35.9623,17800.0
2014-11-10 11:20:00,47.83,47.85,47.83,47.84,95000.0,35.9623,35.9773,35.9623,35.9698,95000.0
2014-11-10 11:25:00,47.84,47.88,47.83,47.88,60700.0,35.9698,35.9998,35.9623,35.9998,60700.0
2014-11-10 11:30:00,47.88,47.92,47.87,47.91,43900.0,35.9998,36.0299,35.9923,36.0224,43900.0
2014-11-10 11:35:00,47.91,47.96,47.91,47.95,46600.0,36.0224,36.06,36.0224,36.0525,46600.0
2014-11-10 11:40:00,47.96,47.96,47.92,47.93,14700.0,36.06,36.06,36.0299,36.0374,14700.0
2014-11-10 11:45:00,47.93,47.93,47.9,47.9,21200.0,36.0374,36.0374,36.0149,36.0149,21200.0
2014-11-10 11:50:00,47.91,47.91,47.88,47.89,43200.0,36.0224,36.0224,35.9998,36.0074,43200.0
2014-11-10 11:55:00,47.89,47.89,47.86,47.88,62000.0,36.0074,36.0074,35.9848,35.9998,62000.0
2014-11-10 12:00:00,47.88,47.9,47.88,47.89,8200.0,35.9998,36.0149,35.9998,36.0074,8200.0
2014-11-10 12:05:00,47.88,47.91,47.88,47.88,35300.0,35.9998,36.0224,35.9998,35.9998,35300.0
2014-11-10 12:10:00,47.88,47.89,47.87,47.89,23600.0,35.9998,36.0074,35.9923,36.0074,23600.0
2014-11-10 12:15:00,47.88,47.89,47.85,47.88,24000.0,35.9998,36.0074,35.9773,35.9998,24000.0
2014-11-10 12:20:00,47.89,47.9,47.88,47.89,12300.0,36.0074,36.0149,35.9998,36.0074,12300.0
2014-11-10 12:25:00,47.88,47.9,47.88,47.9,12100.0,35.9998,36.0149,35.9998,36.0149,12100.0
2014-11-10 12:30:00,47.9,47.9,47.85,47.86,24500.0,36.0149,36.0149,35.9773,35.9848,24500.0
2014-11-10 12:35:00,47.85,47.87,47.85,47.86,23600.0,35.9773,35.9923,35.9773,35.9848,23600.0
2014-11-10 12:40:00,47.86,47.87,47.86,47.86,9800.0,35.9848,35.9923,35.9848,35.9848,9800.0
2014-11-10 12:45:00,47.86,47.87,47.86,47.86,9600.0,35.9848,35.9923,35.9848,35.9848,9600.0
2014-11-10 12:50:00,47.86,47.86,47.83,47.85,17300.0,35.9848,35.9848,35.9623,35.9773,17300.0
2014-11-10 12:55:00,47.85,47.85,47.82,47.84,46500.0,35.9773,35.9773,35.9547,35.9698,46500.0
2014-11-10 13:00:00,47.84,47.84,47.82,47.82,25300.0,35.9698,35.9698,35.9547,35.9547,25300.0
2014-11-10 13:05:00,47.82,47.84,47.8,47.83,27600.0,35.9547,35.9698,35.9397,35.9623,27600.0
2014-11-10 13:10:00,47.83,47.86,47.83,47.86,27500.0,35.9623,35.9848,35.9623,35.9848,27500.0
2014-11-10 13:15:00,47.86,47.88,47.85,47.87,51700.0,35.9848,35.9998,35.9773,35.9923,51700.0
2014-11-10 13:20:00,47.88,47.88,47.87,47.88,17900.0,35.9998,35.9998,35.9923,35.9998,17900.0
2014-11-10 13:25:00,47.87,47.88,47.85,47.86,17300.0,35.9923,35.9998,35.9773,35.9848,17300.0
2014-11-10 13:30:00,47.86,47.87,47.85,47.85,31500.0,35.9848,35.9923,35.9773,35.9773,31500.0
2014-11-10 13:35:00,47.85,47.86,47.85,47.86,8000.0,35.9773,35.9848,35.9773,35.9848,8000.0
2014-11-10 13:40:00,47.86,47.86,47.84,47.84,15000.0,35.9848,35.9848,35.9698,35.9698,15000.0
2014-11-10 13:45:00,47.84,47.85,47.82,47.82,19300.0,35.9698,35.9773,35.9547,35.9547,19300.0
2014-11-10 13:50:00,47.83,47.84,47.81,47.83,86100.0,35.9623,35.9698,35.9472,35.9623,86100.0
2014-11-10 13:55:00,47.83,47.84,47.8,47.84,42900.0,35.9623,35.9698,35.9397,35.9698,42900.0
2014-11-10 14:00:00,47.83,47.85,47.83,47.85,12400.0,35.9623,35.9773,35.9623,35.9773,12400.0
2014-11-10 14:05:00,47.86,47.88,47.85,47.88,35900.0,35.9848,35.9998,35.9773,35.9998,35900.0
2014-11-10 14:10:00,47.88,47.88,47.86,47.86,14200.0,35.9998,35.9998,35.9848,35.9848,14200.0
2014-11-10 14:15:00,47.86,47.87,47.85,47.85,17800.0,35.9848,35.9923,35.9773,35.9773,17800.0
2014-11-10 14:20:00,47.86,47.88,47.85,47.88,22600.0,35.9848,35.9998,35.9773,35.9998,22600.0
2014-11-10 14:25:00,47.89,47.91,47.89,47.91,75900.0,36.0074,36.0224,36.0074,36.0224,75900.0
2014-11-10 14:30:00,47.91,47.91,47.89,47.9,10700.0,36.0224,36.0224,36.0074,36.0149,10700.0
2014-11-10 14:35:00,47.9,47.9,47.89,47.89,10400.0,36.0149,36.0149,36.0074,36.0074,10400.0
2014-11-10 14:40:00,47.89,47.89,47.88,47.88,20900.0,36.0074,36.0074,35.9998,35.9998,20900.0
2014-11-10 14:45:00,47.88,47.9,47.88,47.9,27900.0,35.9998,36.0149,35.9998,36.0149,27900.0
2014-11-10 14:50:00,47.9,47.91,47.89,47.91,8200.0,36.0149,36.0224,36.0074,36.0224,8200.0
2014-11-10 14:55:00,47.9,47.91,47.89,47.91,32800.0,36.0149,36.0224,36.0074,36.0224,32800.0
2014-11-10 15:00:00,47.91,47.91,47.89,47.9,15100.0,36.0224,36.0224,36.0074,36.0149,15100.0
2014-11-10 15:05:00,47.9,47.92,47.9,47.91,17600.0,36.0149,36.0299,36.0149,36.0224,17600.0
2014-11-10 15:10:00,47.91,47.92,47.9,47.91,15000.0,36.0224,36.0299,36.0149,36.0224,15000.0
2014-11-10 15:15:00,47.9,47.91,47.88,47.89,20300.0,36.0149,36.0224,35.9998,36.0074,20300.0
2014-11-10 15:20:00,47.89,47.9,47.88,47.89,26700.0,36.0074,36.0149,35.9998,36.0074,26700.0
2014-11-10 15:25:00,47.89,47.89,47.88,47.89,16000.0,36.0074,36.0074,35.9998,36.0074,16000.0
2014-11-10 15:30:00,47.88,47.89,47.86,47.86,36900.0,35.9998,36.0074,35.9848,35.9848,36900.0
2014-11-10 15:35:00,47.86,47.89,47.85,47.89,76100.0,35.9848,36.0074,35.9773,36.0074,76100.0
2014-11-10 15:40:00,47.89,47.89,47.87,47.88,41600.0,36.0074,36.0074,35.9923,35.9998,41600.0
2014-11-10 15:45:00,47.89,47.91,47.88,47.9,93400.0,36.0074,36.0224,35.9998,36.0149,93400.0
2014-11-10 15:50:00,47.9,47.9,47.88,47.89,250500.0,36.0149,36.0149,35.9998,36.0074,250500.0
2014-11-10 15:55:00,47.89,47.93,47.89,47.93,271900.0,36.0074,36.0374,36.0074,36.0374,271900.0
2014-11-11 09:30:00,47.95,47.96,47.91,47.94,68700.0,36.0525,36.06,36.0224,36.045,68700.0
2014-11-11 09:35:00,47.93,47.95,47.88,47.88,96100.0,36.0374,36.0525,35.9998,35.9998,96100.0
2014-11-11 09:40:00,47.88,47.9,47.87,47.9,56100.0,35.9998,36.0149,35.9923,36.0149,56100.0
2014-11-11 09:45:00,47.9,47.92,47.88,47.9,29200.0,36.0149,36.0299,35.9998,36.0149,29200.0
2014-11-11 09:50:00,47.89,47.92,47.89,47.91,25700.0,36.0074,36.0299,36.0074,36.0224,25700.0
2014-11-11 09:55:00,47.91,47.94,47.9,47.93,70100.0,36.0224,36.045,36.0149,36.0374,70100.0
2014-11-11 10:00:00,47.94,47.94,47.86,47.87,135900.0,36.045,36.045,35.9848,35.9923,135900.0
2014-11-11 10:05:00,47.88,47.88,47.84,47.86,26600.0,35.9998,35.9998,35.9698,35.9848,26600.0
2014-11-11 10:10:00,47.86,47.87,47.83,47.85,275700.0,35.9848,35.9923,35.9623,35.9773,275700.0
2014-11-11 10:15:00,47.86,47.88,47.85,47.88,18300.0,35.9848,35.9998,35.9773,35.9998,18300.0
2014-11-11 10:20:00,47.88,47.93,47.88,47.89,38000.0,35.9998,36.0374,35.9998,36.0074,38000.0
2014-11-11 10:25:00,47.9,47.93,47.89,47.93,10400.0,36.0149,36.0374,36.0074,36.0374,10400.0
2014-11-11 10:30:00,47.92,47.93,47.91,47.92,27600.0,36.0299,36.0374,36.0224,36.0299,27600.0
2014-11-11 10:35:00,47.92,47.93,47.91,47.92,13100.0,36.0299,36.0374,36.0224,36.0299,13100.0
2014-11-11 10:40:00,47.92,47.95,47.91,47.93,32800.0,36.0299,36.0525,36.0224,36.0374,32800.0
2014-11-11 10:45:00,47.93,47.94,47.92,47.93,13000.0,36.0374,36.045,36.0299,36.0374,13000.0
2014-11-11 10:50:00,47.93,47.93,47.91,47.92,3100.0,36.0374,36.0374,36.0224,36.0299,3100.0
2014-11-11 10:55:00,47.92,47.93,47.91,47.91,17700.0,36.0299,36.0374,36.0224,36.0224,17700.0
2014-11-11 11:00:00,47.91,47.91,47.9,47.91,11800.0,36.0224,36.0224,36.0149,36.0224,11800.0
2014-11-11 11:05:00,47.91,47.97,47.9,47.97,42200.0,36.0224,36.0675,36.0149,36.0675,42200.0
2014-11-11 11:10:00,47.96,47.98,47.96,47.98,23400.0,36.06,36.075,36.06,36.075,23400.0
2014-11-11 11:15:00,47.98,48.0,47.97,47.99,39200.0,36.075,36.0901,36.0675,36.0826,39200.0
2014-11-11 11:20:00,47.99,47.99,47.95,47.95,21400.0,36.0826,36.0826,36.0525,36.0525,21400.0
2014-11-11 11:25:00,47.96,47.97,47.95,47.96,29400.0,36.06,36.0675,36.0525,36.06,29400.0
2014-11-11 11:30:00,47.96,47.97,47.95,47.97,19500.0,36.06,36.0675,36.0525,36.0675,19500.0
2014-11-11 11:35:00,47.96,47.97,47.94,47.95,16500.0,36.06,36.0675,36.045,36.0525,16500.0
2014-11-11 11:40:00,47.94,47.95,47.93,47.94,20300.0,36.045,36.0525,36.0374,36.045,20300.0
2014-11-11 11:45:00,47.94,47.97,47.94,47.95,38800.0,36.045,36.0675,36.045,36.0525,38800.0
2014-11-11 11:50:00,47.95,47.96,47.94,47.94,31600.0,36.0525,36.06,36.045,36.045,31600.0
2014-11-11 11:55:00,47.93,47.96,47.93,47.96,13900.0,36.0374,36.06,36.0374,36.06,13900.0
2014-11-11 12:00:00,47.96,47.96,47.93,47.94,5500.0,36.06,36.06,36.0374,36.045,5500.0
2014-11-11 12:05:00,47.94,47.94,47.91,47.92,16900.0,36.045,36.045,36.0224,36.0299,16900.0
2014-11-11 12:10:00,47.91,47.93,47.91,47.92,23200.0,36.0224,36.0374,36.0224,36.0299,23200.0
2014-11-11 12:15:00,47.93,47.93,47.91,47.92,30200.0,36.0374,36.0374,36.0224,36.0299,30200.0
2014-11-11 12:20:00,47.93,47.93,47.89,47.89,19900.0,36.0374,36.0374,36.0074,36.0074,19900.0
2014-11-11 12:25:00,47.89,47.9,47.87,47.87,32800.0,36.0074,36.0149,35.9923,35.9923,32800.0
2014-11-11 12:30:00,47.87,47.87,47.86,47.87,21800.0,35.9923,35.9923,35.9848,35.9923,21800.0
2014-11-11 12:35:00,47.87,47.87,47.85,47.86,13400.0,35.9923,35.9923,35.9773,35.9848,13400.0
2014-11-11 12:40:00,47.86,47.88,47.86,47.88,14700.0,35.9848,35.9998,35.9848,35.9998,14700.0
2014-11-11 12:45:00,47.87,47.89,47.85,47.85,23700.0,35.9923,36.0074,35.9773,35.9773,23700.0
2014-11-11 12:50:00,47.85,47.87,47.85,47.85,22300.0,35.9773,35.9923,35.9773,35.9773,22300.0
2014-11-11 12:55:00,47.84,47.85,47.84,47.84,5300.0,35.9698,35.9773,35.9698,35.9698,5300.0
2014-11-11 13:00:00,47.85,47.85,47.81,47.81,14600.0,35.9773,35.9773,35.9472,35.9472,14600.0
2014-11-11 13:05:00,47.81,47.84,47.81,47.81,57900.0,35.9472,35.9698,35.9472,35.9472,57900.0
2014-11-11 13:10:00,47.81,47.82,47.8,47.8,20400.0,35.9472,35.9547,35.9397,35.9397,20400.0
2014-11-11 13:15:00,47.8,47.82,47.8,47.82,26700.0,35.9397,35.9547,35.9397,35.9547,26700.0
2014-11-11 13:20:00,47.81,47.81,47.8,47.8,8700.0,35.9472,35.9472,35.9397,35.9397,8700.0
2014-11-11 13:25:00,47.81,47.84,47.81,47.83,48600.0,35.9472,35.9698,35.9472,35.9623,48600.0
2014-11-11 13:30:00,47.83,47.84,47.8,47.82,71200.0,35.9623,35.9698,35.9397,35.9547,71200.0
2014-11-11 13:35:00,47.82,47.83,47.8,47.81,54300.0,35.9547,35.9623,35.9397,35.9472,54300.0
2014-11-11 13:40:00,47.8,47.82,47.8,47.82,82100.0,35.9397,35.9547,35.9397,35.9547,82100.0
2014-11-11 13:45:00,47.81,47.81,47.8,47.8,100800.0,35.9472,35.9472,35.9397,35.9397,100800.0
2014-11-11 13:50:00,47.8,47.82,47.79,47.82,21400.0,35.9397,35.9547,35.9322,35.9547,21400.0
2014-11-11 13:55:00,47.82,47.83,47.81,47.82,41300.0,35.9547,35.9623,35.9472,35.9547,41300.0
2014-11-11 14:00:00,47.82,47.82,47.77,47.77,27400.0,35.9547,35.9547,35.9171,35.9171,27400.0
2014-11-11 14:05:00,47.78,47.78,47.76,47.76,33500.0,35.9247,35.9247,35.9096,35.9096,33500.0
2014-11-11 14:10:00,47.77,47.77,47.76,47.77,4600.0,35.9171,35.9171,35.9096,35.9171,4600.0
2014-11-11 14:15:00,47.78,47.8,47.78,47.8,86700.0,35.9247,35.9397,35.9247,35.9397,86700.0
2014-11-11 14:20:00,47.79,47.82,47.79,47.81,16300.0,35.9322,35.9547,35.9322,35.9472,16300.0
2014-11-11 14:25:00,47.81,47.81,47.8,47.81,2400.0,35.9472,35.9472,35.9397,35.9472,2400.0
2014-11-11 14:30:00,47.8,47.82,47.8,47.81,14200.0,35.9397,35.9547,35.9397,35.9472,14200.0
2014-11-11 14:35:00,47.81,47.81,47.78,47.78,62300.0,35.9472,35.9472,35.9247,35.9247,62300.0
2014-11-11 14:40:00,47.79,47.79,47.78,47.78,15700.0,35.9322,35.9322,35.9247,35.9247,15700.0
2014-11-11 14:45:00,47.78,47.8,47.78,47.8,19400.0,35.9247,35.9397,35.9247,35.9397,19400.0
2014-11-11 14:50:00,47.8,47.81,47.79,47.8,14300.0,35.9397,35.9472,35.9322,35.9397,14300.0
2014-11-11 14:55:00,47.8,47.8,47.79,47.8,28000.0,35.9397,35.9397,35.9322,35.9397,28000.0
2014-11-11 15:00:00,47.8,47.82,47.79,47.8,15300.0,35.9397,35.9547,35.9322,35.9397,15300.0
2014-11-11 15:05:00,47.8,47.82,47.79,47.81,15500.0,35.9397,35.9547,35.9322,35.9472,15500.0
2014-11-11 15:10:00,47.82,47.82,47.8,47.8,13600.0,35.9547,35.9547,35.9397,35.9397,13600.0
2014-11-11 15:15:00,47.81,47.82,47.8,47.81,7500.0,35.9472,35.9547,35.9397,35.9472,7500.0
2014-11-11 15:20:00,47.82,47.82,47.8,47.8,42500.0,35.9547,35.9547,35.9397,35.9397,42500.0
2014-11-11 15:25:00,47.8,47.81,47.79,47.81,25700.0,35.9397,35.9472,35.9322,35.9472,25700.0
2014-11-11 15:30:00,47.81,47.83,47.8,47.8,42300.0,35.9472,35.9623,35.9397,35.9397,42300.0
2014-11-11 15:35:00,47.8,47.82,47.8,47.82,44400.0,35.9397,35.9547,35.9397,35.9547,44400.0
2014-11-11 15:40:00,47.83,47.85,47.82,47.84,57300.0,35.9623,35.9773,35.9547,35.9698,57300.0
2014-11-11 15:45:00,47.84,47.85,47.82,47.83,124700.0,35.9698,35.9773,35.9547,35.9623,124700.0
2014-11-11 15:50:00,47.83,47.85,47.82,47.82,96700.0,35.9623,35.9773,35.9547,35.9547,96700.0
2014-11-11 15:55:00,47.82,47.86,47.82,47.86,111700.0,35.9547,35.9848,35.9547,35.9848,111700.0
2014-11-12 09:30:00,47.66,47.75,47.66,47.66,101300.0,35.8344,35.9021,35.8344,35.8344,101300.0
2014-11-12 09:35:00,47.67,47.71,47.66,47.68,88000.0,35.842,35.872,35.8344,35.8495,88000.0
2014-11-12 09:40:00,47.68,47.71,47.65,47.66,145700.0,35.8495,35.872,35.8269,35.8344,145700.0
2014-11-12 09:45:00,47.66,47.71,47.66,47.7,67700.0,35.8344,35.872,35.8344,35.8645,67700.0
2014-11-12 09:50:00,47.71,47.75,47.7,47.75,162400.0,35.872,35.9021,35.8645,35.9021,162400.0
2014-11-12 09:55:00,47.74,47.74,47.68,47.72,30300.0,35.8946,35.8946,35.8495,35.8795,30300.0
2014-11-12 10:00:00,47.72,47.74,47.71,47.72,46900.0,35.8795,35.8946,35.872,35.8795,46900.0
2014-11-12 10:05:00,47.72,47.75,47.71,47.72,55700.0,35.8795,35.9021,35.872,35.8795,55700.0
2014-11-12 10:10:00,47.72,47.73,47.71,47.72,18200.0,35.8795,35.8871,35.872,35.8795,18200.0
2014-11-12 10:15:00,47.72,47.75,47.72,47.75,26500.0,35.8795,35.9021,35.8795,35.9021,26500.0
2014-11-12 10:20:00,47.74,47.74,47.7,47.71,86600.0,35.8946,35.8946,35.8645,35.872,86600.0
2014-11-12 10:25:00,47.71,47.74,47.71,47.73,46800.0,35.872,35.8946,35.872,35.8871,46800.0
2014-11-12 10:30:00,47.73,47.73,47.69,47.71,26800.0,35.8871,35.8871,35.857,35.872,26800.0
2014-11-12 10:35:00,47.71,47.72,47.7,47.71,43100.0,35.872,35.8795,35.8645,35.872,43100.0
2014-11-12 10:40:00,47.7,47.72,47.69,47.71,11100.0,35.8645,35.8795,35.857,35.872,11100.0
2014-11-12 10:45:00,47.71,47.73,47.71,47.73,16800.0,35.872,35.8871,35.872,35.8871,16800.0
2014-11-12 10:50:00,47.73,47.74,47.72,47.72,16300.0,35.8871,35.8946,35.8795,35.8795,16300.0
2014-11-12 10:55:00,47.71,47.74,47.71,47.72,27000.0,35.872,35.8946,35.872,35.8795,27000.0
2014-11-12 11:00:00,47.71,47.73,47.7,47.72,45800.0,35.872,35.8871,35.8645,35.8795,45800.0
2014-11-12 11:05:00,47.72,47.75,47.72,47.74,22900.0,35.8795,35.9021,35.8795,35.8946,22900.0
2014-11-12 11:10:00,47.74,47.75,47.73,47.74,36600.0,35.8946,35.9021,35.8871,35.8946,36600.0
2014-11-12 11:15:00,47.73,47.73,47.7,47.7,63700.0,35.8871,35.8871,35.8645,35.8645,63700.0
2014-11-12 11:20:00,47.7,47.76,47.7,47.75,25900.0,35.8645,35.9096,35.8645,35.9021,25900.0
2014-11-12 11:25:00,47.76,47.76,47.73,47.74,29100.0,35.9096,35.9096,35.8871,35.8946,29100.0
2014-11-12 11:30:00,47.74,47.79,47.74,47.79,27900.0,35.8946,35.9322,35.8946,35.9322,27900.0
2014-11-12 11:35:00,47.8,47.84,47.8,47.82,33500.0,35.9397,35.9698,35.9397,35.9547,33500.0
2014-11-12 11:40:00,47.82,47.84,47.82,47.83,66900.0,35.9547,35.9698,35.9547,35.9623,66900.0
2014-11-12 11:45:00,47.83,47.86,47.83,47.83,75200.0,35.9623,35.9848,35.9623,35.9623,75200.0
2014-11-12 11:50:00,47.84,47.85,47.84,47.84,35400.0,35.9698,35.9773,35.9698,35.9698,35400.0
2014-11-12 11:55:00,47.84,47.87,47.84,47.87,40700.0,35.9698,35.9923,35.9698,35.9923,40700.0
2014-11-12 12:00:00,47.87,47.88,47.86,47.88,72300.0,35.9923,35.9998,35.9848,35.9998,72300.0
2014-11-12 12:05:00,47.88,47.92,47.88,47.9,39700.0,35.9998,36.0299,35.9998,36.0149,39700.0
2014-11-12 12:10:00,47.91,47.91,47.84,47.84,27900.0,36.0224,36.0224,35.9698,35.9698,27900.0
2014-11-12 12:15:00,47.84,47.87,47.84,47.86,14200.0,35.9698,35.9923,35.9698,35.9848,14200.0
2014-11-12 12:20:00,47.85,47.87,47.85,47.87,10000.0,35.9773,35.9923,35.9773,35.9923,10000.0
2014-11-12 12:25:00,47.87,47.88,47.86,47.88,36700.0,35.9923,35.9998,35.9848,35.9998,36700.0
2014-11-12 12:30:00,47.87,47.87,47.84,47.85,28700.0,35.9923,35.9923,35.9698,35.9773,28700.0
2014-11-12 12:35:00,47.86,47.86,47.83,47.84,34500.0,35.9848,35.9848,35.9623,35.9698,34500.0
2014-11-12 12:40:00,47.84,47.86,47.84,47.84,31400.0,35.9698,35.9848,35.9698,35.9698,31400.0
2014-11-12 12:45:00,47.85,47.88,47.84,47.87,76700.0,35.9773,35.9998,35.9698,35.9923,76700.0
2014-11-12 12:50:00,47.87,47.89,47.86,47.88,54000.0,35.9923,36.0074,35.9848,35.9998,54000.0
2014-11-12 12:55:00,47.88,47.89,47.87,47.88,26600.0,35.9998,36.0074,35.9923,35.9998,26600.0
2014-11-12 13:00:00,47.87,47.89,47.87,47.89,27800.0,35.9923,36.0074,35.9923,36.0074,27800.0
2014-11-12 13:05:00,47.88,47.89,47.87,47.87,159200.0,35.9998,36.0074,35.9923,35.9923,159200.0
2014-11-12 13:10:00,47.87,47.89,47.87,47.89,21400.0,35.9923,36.0074,35.9923,36.0074,21400.0
2014-11-12 13:15:00,47.88,47.89,47.87,47.87,79700.0,35.9998,36.0074,35.9923,35.9923,79700.0
2014-11-12 13:20:00,47.87,47.89,47.87,47.89,97200.0,35.9923,36.0074,35.9923,36.0074,97200.0
2014-11-12 13:25:00,47.89,47.91,47.89,47.9,42300.0,36.0074,36.0224,36.0074,36.0149,42300.0
2014-11-12 13:30:00,47.9,47.93,47.9,47.91,21400.0,36.0149,36.0374,36.0149,36.0224,21400.0
2014-11-12 13:35:00,47.91,47.92,47.9,47.91,35300.0,36.0224,36.0299,36.0149,36.0224,35300.0
2014-11-12 13:40:00,47.91,47.92,47.9,47.9,53200.0,36.0224,36.0299,36.0149,36.0149,53200.0
2014-11-12 13:45:00,47.9,47.9,47.87,47.9,97700.0,36.0149,36.0149,35.9923,36.0149,97700.0
2014-11-12 13:50:00,47.89,47.89,47.86,47.87,42300.0,36.0074,36.0074,35.9848,35.9923,42300.0
2014-11-12 13:55:00,47.87,47.87,47.86,47.87,17100.0,35.9923,35.9923,35.9848,35.9923,17100.0
2014-11-12 14:00:00,47.87,47.87,47.85,47.86,86600.0,35.9923,35.9923,35.9773,35.9848,86600.0
2014-11-12 14:05:00,47.85,47.87,47.84,47.86,122300.0,35.9773,35.9923,35.9698,35.9848,122300.0
2014-11-12 14:10:00,47.87,47.88,47.86,47.86,76800.0,35.9923,35.9998,35.9848,35.9848,76800.0
2014-11-12 14:15:00,47.87,47.87,47.84,47.85,78400.0,35.9923,35.9923,35.9698,35.9773,78400.0
2014-11-12 14:20:00,47.85,47.87,47.84,47.87,17500.0,35.9773,35.9923,35.9698,35.9923,17500.0
2014-11-12 14:25:00,47.88,47.89,47.86,47.87,45500.0,35.9998,36.0074,35.9848,35.9923,45500.0
2014-11-12 14:30:00,47.87,47.88,47.85,47.86,101300.0,35.9923,35.9998,35.9773,35.9848,101300.0
2014-11-12 14:35:00,47.86,47.86,47.84,47.84,10800.0,35.9848,35.9848,35.9698,35.9698,10800.0
2014-11-12 14:40:00,47.85,47.86,47.84,47.84,38400.0,35.9773,35.9848,35.9698,35.9698,38400.0
2014-11-12 14:45:00,47.84,47.87,47.84,47.85,84500.0,35.9698,35.9923,35.9698,35.9773,84500.0
2014-11-12 14:50:00,47.86,47.87,47.84,47.87,26400.0,35.9848,35.9923,35.9698,35.9923,26400.0
2014-11-12 14:55:00,47.86,47.87,47.85,47.87,25300.0,35.9848,35.9923,35.9773,35.9923,25300.0
2014-11-12 15:00:00,47.86,47.89,47.85,47.88,45900.0,35.9848,36.0074,35.9773,35.9998,45900.0
2014-11-12 15:05:00,47.88,47.89,47.87,47.87,53100.0,35.9998,36.0074,35.9923,35.9923,53100.0
2014-11-12 15:10:00,47.88,47.88,47.86,47.88,43800.0,35.9998,35.9998,35.9848,35.9998,43800.0
2014-11-12 15:15:00,47.88,47.89,47.87,47.89,24100.0,35.9998,36.0074,35.9923,36.0074,24100.0
2014-11-12 15:20:00,47.89,47.89,47.86,47.87,90900.0,36.0074,36.0074,35.9848,35.9923,90900.0
2014-11-12 15:25:00,47.87,47.92,47.86,47.91,125800.0,35.9923,36.0299,35.9848,36.0224,125800.0
2014-11-12 15:30:00,47.92,47.93,47.89,47.92,90800.0,36.0299,36.0374,36.0074,36.0299,90800.0
2014-11-12 15:35:00,47.91,47.93,47.91,47.92,97100.0,36.0224,36.0374,36.0224,36.0299,97100.0
2014-11-12 15:40:00,47.91,47.92,47.9,47.91,169000.0,36.0224,36.0299,36.0149,36.0224,169000.0
2014-11-12 15:45:00,47.92,47.93,47.87,47.88,119600.0,36.0299,36.0374,35.9923,35.9998,119600.0
2014-11-12 15:50:00,47.88,47.9,47.84,47.86,129300.0,35.9998,36.0149,35.9698,35.9848,129300.0
2014-11-12 15:55:00,47.87,47.89,47.84,47.85,340600.0,35.9923,36.0074,35.9698,35.9773,340600.0
2014-11-13 09:30:00,47.9,48.05,47.88,47.99,163800.0,36.0149,36.1277,35.9998,36.0826,163800.0
2014-11-13 09:35:00,48.0,48.08,48.0,48.01,123400.0,36.0901,36.1502,36.0901,36.0976,123400.0
2014-11-13 09:40:00,48.01,48.15,48.01,48.15,90300.0,36.0976,36.2029,36.0976,36.2029,90300.0
2014-11-13 09:45:00,48.15,48.18,48.14,48.14,88600.0,36.2029,36.2254,36.1953,36.1953,88600.0
2014-11-13 09:50:00,48.14,48.15,48.09,48.11,96400.0,36.1953,36.2029,36.1577,36.1728,96400.0
2014-11-13 09:55:00,48.11,48.13,48.09,48.13,47800.0,36.1728,36.1878,36.1577,36.1878,47800.0
2014-11-13 10:00:00,48.13,48.16,48.12,48.16,54700.0,36.1878,36.2104,36.1803,36.2104,54700.0
2014-11-13 10:05:00,48.16,48.18,48.16,48.17,93800.0,36.2104,36.2254,36.2104,36.2179,93800.0
2014-11-13 10:10:00,48.17,48.18,48.11,48.13,122800.0,36.2179,36.2254,36.1728,36.1878,122800.0
2014-11-13 10:15:00,48.13,48.21,48.13,48.18,72100.0,36.1878,36.248,36.1878,36.2254,72100.0
2014-11-13 10:20:00,48.17,48.2,48.17,48.2,40300.0,36.2179,36.2404,36.2179,36.2404,40300.0
2014-11-13 10:25:00,48.21,48.24,48.2,48.23,63900.0,36.248,36.2705,36.2404,36.263,63900.0
2014-11-13 10:30:00,48.23,48.26,48.22,48.25,31500.0,36.263,36.2856,36.2555,36.278,31500.0
2014-11-13 10:35:00,48.25,48.25,48.21,48.23,40200.0,36.278,36.278,36.248,36.263,40200.0
2014-11-13 10:40:00,48.23,48.24,48.18,48.19,35200.0,36.263,36.2705,36.2254,36.2329,35200.0
2014-11-13 10:45:00,48.19,48.2,48.17,48.19,24100.0,36.2329,36.2404,36.2179,36.2329,24100.0
2014-11-13 10:50:00,48.19,48.21,48.18,48.19,143800.0,36.2329,36.248,36.2254,36.2329,143800.0
2014-11-13 10:55:00,48.18,48.2,48.17,48.18,198200.0,36.2254,36.2404,36.2179,36.2254,198200.0
2014-11-13 11:00:00,48.18,48.2,48.18,48.2,168100.0,36.2254,36.2404,36.2254,36.2404,168100.0
2014-11-13 11:05:00,48.19,48.2,48.12,48.13,198400.0,36.2329,36.2404,36.1803,36.1878,198400.0
2014-11-13 11:10:00,48.12,48.12,48.08,48.08,78500.0,36.1803,36.1803,36.1502,36.1502,78500.0
2014-11-13 11:15:00,48.08,48.08,48.04,48.07,199100.0,36.1502,36.1502,36.1201,36.1427,199100.0
2014-11-13 11:20:00,48.06,48.07,48.04,48.06,26900.0,36.1352,36.1427,36.1201,36.1352,26900.0
2014-11-13 11:25:00,48.06,48.1,48.06,48.1,33000.0,36.1352,36.1653,36.1352,36.1653,33000.0
2014-11-13 11:30:00,48.11,48.12,48.08,48.08,62400.0,36.1728,36.1803,36.1502,36.1502,62400.0
2014-11-13 11:35:00,48.08,48.08,48.01,48.01,44400.0,36.1502,36.1502,36.0976,36.0976,44400.0
2014-11-13 11:40:00,48.01,48.03,48.0,48.02,66300.0,36.0976,36.1126,36.0901,36.1051,66300.0
2014-11-13 11:45:00,48.02,48.09,48.02,48.08,15400.0,36.1051,36.1577,36.1051,36.1502,15400.0
2014-11-13 11:50:00,48.08,48.08,48.07,48.07,25100.0,36.1502,36.1502,36.1427,36.1427,25100.0
2014-11-13 11:55:00,48.08,48.09,48.06,48.06,17900.0,36.1502,36.1577,36.1352,36.1352,17900.0
2014-11-13 12:00:00,48.06,48.06,48.0,48.01,33700.0,36.1352,36.1352,36.0901,36.0976,33700.0
2014-11-13 12:05:00,48.01,48.04,48.0,48.04,32600.0,36.0976,36.1201,36.0901,36.1201,32600.0
2014-11-13 12:10:00,48.04,48.05,48.02,48.04,27000.0,36.1201,36.1277,36.1051,36.1201,27000.0
2014-11-13 12:15:00,48.03,48.06,48.02,48.06,20700.0,36.1126,36.1352,36.1051,36.1352,20700.0
2014-11-13 12:20:00,48.06,48.08,48.05,48.05,19300.0,36.1352,36.1502,36.1277,36.1277,19300.0
2014-11-13 12:25:00,48.05,48.07,48.05,48.06,17900.0,36.1277,36.1427,36.1277,36.1352,17900.0
2014-11-13 12:30:00,48.06,48.06,48.04,48.05,11100.0,36.1352,36.1352,36.1201,36.1277,11100.0
2014-11-13 12:35:00,48.05,48.06,48.05,48.05,14700.0,36.1277,36.1352,36.1277,36.1277,14700.0
2014-11-13 12:40:00,48.06,48.06,48.03,48.04,6400.0,36.1352,36.1352,36.1126,36.1201,6400.0
2014-11-13 12:45:00,48.04,48.05,48.02,48.02,14100.0,36.1201,36.1277,36.1051,36.1051,14100.0
2014-11-13 12:50:00,48.02,48.03,47.98,47.99,33100.0,36.1051,36.1126,36.075,36.0826,33100.0
2014-11-13 12:55:00,47.99,48.0,47.98,47.98,14100.0,36.0826,36.0901,36.075,36.075,14100.0
2014-11-13 13:00:00,47.99,48.01,47.98,48.0,7500.0,36.0826,36.0976,36.075,36.0901,7500.0
2014-11-13 13:05:00,48.0,48.0,47.94,47.96,27500.0,36.0901,36.0901,36.045,36.06,27500.0
2014-11-13 13:10:00,47.96,47.96,47.93,47.95,23600.0,36.06,36.06,36.0374,36.0525,23600.0
2014-11-13 13:15:00,47.94,47.98,47.94,47.97,9600.0,36.045,36.075,36.045,36.0675,9600.0
2014-11-13 13:20:00,47.98,47.98,47.89,47.89,61800.0,36.075,36.075,36.0074,36.0074,61800.0
2014-11-13 13:25:00,47.88,47.91,47.86,47.91,58700.0,35.9998,36.0224,35.9848,36.0224,58700.0
2014-11-13 13:30:00,47.91,47.91,47.88,47.88,19500.0,36.0224,36.0224,35.9998,35.9998,19500.0
2014-11-13 13:35:00,47.88,47.89,47.87,47.88,49900.0,35.9998,36.0074,35.9923,35.9998,49900.0
2014-11-13 13:40:00,47.88,47.91,47.88,47.9,22800.0,35.9998,36.0224,35.9998,36.0149,22800.0
2014-11-13 13:45:00,47.91,47.95,47.91,47.94,43600.0,36.0224,36.0525,36.0224,36.045,43600.0
2014-11-13 13:50:00,47.95,47.97,47.94,47.97,37200.0,36.0525,36.0675,36.045,36.0675,37200.0
2014-11-13 13:55:00,47.96,47.97,47.95,47.95,26200.0,36.06,36.0675,36.0525,36.0525,26200.0
2014-11-13 14:00:00,47.95,47.98,47.95,47.98,30900.0,36.0525,36.075,36.0525,36.075,30900.0
2014-11-13 14:05:00,47.98,47.99,47.97,47.99,13900.0,36.075,36.0826,36.0675,36.0826,13900.0
2014-11-13 14:10:00,47.98,47.99,47.93,47.93,41400.0,36.075,36.0826,36.0374,36.0374,41400.0
2014-11-13 14:15:00,47.93,47.94,47.92,47.93,30900.0,36.0374,36.045,36.0299,36.0374,30900.0
2014-11-13 14:20:00,47.94,47.95,47.93,47.94,18000.0,36.045,36.0525,36.0374,36.045,18000.0
2014-11-13 14:25:00,47.93,47.98,47.92,47.97,27700.0,36.0374,36.075,36.0299,36.0675,27700.0
2014-11-13 14:30:00,47.98,48.0,47.97,48.0,11100.0,36.075,36.0901,36.0675,36.0901,11100.0
2014-11-13 14:35:00,48.0,48.0,47.97,47.98,24300.0,36.0901,36.0901,36.0675,36.075,24300.0
2014-11-13 14:40:00,47.98,48.01,47.97,48.01,17300.0,36.075,36.0976,36.0675,36.0976,17300.0
2014-11-13 14:45:00,48.01,48.03,48.01,48.03,11200.0,36.0976,36.1126,36.0976,36.1126,11200.0
2014-11-13 14:50:00,48.03,48.03,48.02,48.03,19900.0,36.1126,36.1126,36.1051,36.1126,19900.0
2014-11-13 14:55:00,48.03,48.03,48.0,48.01,17200.0,36.1126,36.1126,36.0901,36.0976,17200.0
2014-11-13 15:00:00,48.0,48.03,48.0,48.03,36900.0,36.0901,36.1126,36.0901,36.1126,36900.0
2014-11-13 15:05:00,48.03,48.07,48.03,48.07,34700.0,36.1126,36.1427,36.1126,36.1427,34700.0
2014-11-13 15:10:00,48.06,48.07,48.04,48.05,10500.0,36.1352,36.1427,36.1201,36.1277,10500.0
2014-11-13 15:15:00,48.04,48.05,48.02,48.05,35500.0,36.1201,36.1277,36.1051,36.1277,35500.0
2014-11-13 15:20:00,48.05,48.07,48.05,48.07,48400.0,36.1277,36.1427,36.1277,36.1427,48400.0
2014-11-13 15:25:00,48.07,48.08,48.02,48.03,25600.0,36.1427,36.1502,36.1051,36.1126,25600.0
2014-11-13 15:30:00,48.02,48.05,48.0,48.04,124300.0,36.1051,36.1277,36.0901,36.1201,124300.0
2014-11-13 15:35:00,48.03,48.07,48.03,48.03,130100.0,36.1126,36.1427,36.1126,36.1126,130100.0
2014-11-13 15:40:00,48.03,48.07,48.03,48.04,143200.0,36.1126,36.1427,36.1126,36.1201,143200.0
2014-11-13 15:45:00,48.05,48.09,48.04,48.07,163600.0,36.1277,36.1577,36.1201,36.1427,163600.0
2014-11-13 15:50:00,48.07,48.08,48.04,48.04,152800.0,36.1427,36.1502,36.1201,36.1201,152800.0
2014-11-13 15:55:00,48.05,48.06,48.03,48.06,620900.0,36.1277,36.1352,36.1126,36.1352,620900.0
2014-11-14 09:30:00,48.05,48.07,47.92,47.95,119500.0,36.1277,36.1427,36.0299,36.0525,119500.0
2014-11-14 09:35:00,47.94,48.0,47.91,47.96,132100.0,36.045,36.0901,36.0224,36.06,132100.0
2014-11-14 09:40:00,47.95,47.95,47.91,47.94,139500.0,36.0525,36.0525,36.0224,36.045,139500.0
2014-11-14 09:45:00,47.94,47.94,47.91,47.92,51500.0,36.045,36.045,36.0224,36.0299,51500.0
2014-11-14 09:50:00,47.92,47.94,47.89,47.93,74900.0,36.0299,36.045,36.0074,36.0374,74900.0
2014-11-14 09:55:00,47.93,47.94,47.9,47.9,101200.0,36.0374,36.045,36.0149,36.0149,101200.0
2014-11-14 10:00:00,47.91,47.93,47.9,47.91,81100.0,36.0224,36.0374,36.0149,36.0224,81100.0
2014-11-14 10:05:00,47.91,47.91,47.89,47.91,74600.0,36.0224,36.0224,36.0074,36.0224,74600.0
2014-11-14 10:10:00,47.92,47.93,47.9,47.9,74800.0,36.0299,36.0374,36.0149,36.0149,74800.0
2014-11-14 10:15:00,47.9,47.91,47.89,47.91,31600.0,36.0149,36.0224,36.0074,36.0224,31600.0
2014-11-14 10:20:00,47.91,47.91,47.87,47.88,35400.0,36.0224,36.0224,35.9923,35.9998,35400.0
2014-11-14 10:25:00,47.88,47.88,47.8,47.8,45200.0,35.9998,35.9998,35.9397,35.9397,45200.0
2014-11-14 10:30:00,47.81,47.84,47.8,47.8,27200.0,35.9472,35.9698,35.9397,35.9397,27200.0
2014-11-14 10:35:00,47.79,47.84,47.78,47.84,63700.0,35.9322,35.9698,35.9247,35.9698,63700.0
2014-11-14 10:40:00,47.84,47.85,47.83,47.84,16800.0,35.9698,35.9773,35.9623,35.9698,16800.0
2014-11-14 10:45:00,47.85,47.89,47.85,47.88,29500.0,35.9773,36.0074,35.9773,35.9998,29500.0
2014-11-14 10:50:00,47.88,47.94,47.88,47.92,31000.0,35.9998,36.045,35.9998,36.0299,31000.0
2014-11-14 10:55:00,47.92,47.93,47.91,47.93,16700.0,36.0299,36.0374,36.0224,36.0374,16700.0
2014-11-14 11:00:00,47.94,47.95,47.93,47.93,57000.0,36.045,36.0525,36.0374,36.0374,57000.0
2014-11-14 11:05:00,47.94,47.96,47.91,47.91,31900.0,36.045,36.06,36.0224,36.0224,31900.0
2014-11-14 11:10:00,47.91,47.91,47.88,47.88,15000.0,36.0224,36.0224,35.9998,35.9998,15000.0
2014-11-14 11:15:00,47.89,47.9,47.88,47.9,26400.0,36.0074,36.0149,35.9998,36.0149,26400.0
2014-11-14 11:20:00,47.9,47.9,47.88,47.9,40600.0,36.0149,36.0149,35.9998,36.0149,40600.0
2014-11-14 11:25:00,47.9,47.91,47.89,47.9,18100.0,36.0149,36.0224,36.0074,36.0149,18100.0
2014-11-14 11:30:00,47.9,47.93,47.9,47.92,14300.0,36.0149,36.0374,36.0149,36.0299,14300.0
2014-11-14 11:35:00,47.92,47.93,47.91,47.93,15300.0,36.0299,36.0374,36.0224,36.0374,15300.0
2014-11-14 11:40:00,47.93,47.93,47.9,47.91,10400.0,36.0374,36.0374,36.0149,36.0224,10400.0
2014-11-14 11:45:00,47.9,47.91,47.87,47.87,19300.0,36.0149,36.0224,35.9923,35.9923,19300.0
2014-11-14 11:50:00,47.88,47.88,47.86,47.87,42400.0,35.9998,35.9998,35.9848,35.9923,42400.0
2014-11-14 11:55:00,47.87,47.87,47.85,47.87,9700.0,35.9923,35.9923,35.9773,35.9923,9700.0
2014-11-14 12:00:00,47.86,47.87,47.85,47.85,7400.0,35.9848,35.9923,35.9773,35.9773,7400.0
2014-11-14 12:05:00,47.86,47.86,47.84,47.84,16600.0,35.9848,35.9848,35.9698,35.9698,16600.0
2014-11-14 12:10:00,47.84,47.84,47.81,47.82,38900.0,35.9698,35.9698,35.9472,35.9547,38900.0
2014-11-14 12:15:00,47.81,47.82,47.78,47.8,28600.0,35.9472,35.9547,35.9247,35.9397,28600.0
2014-11-14 12:20:00,47.8,47.85,47.8,47.85,11600.0,35.9397,35.9773,35.9397,35.9773,11600.0
2014-11-14 12:25:00,47.86,47.86,47.84,47.85,14700.0,35.9848,35.9848,35.9698,35.9773,14700.0
2014-11-14 12:30:00,47.86,47.87,47.85,47.86,14000.0,35.9848,35.9923,35.9773,35.9848,14000.0
2014-11-14 12:35:00,47.86,47.88,47.85,47.87,9700.0,35.9848,35.9998,35.9773,35.9923,9700.0
2014-11-14 12:40:00,47.87,47.88,47.84,47.87,17200.0,35.9923,35.9998,35.9698,35.9923,17200.0
2014-11-14 12:45:00,47.86,47.87,47.84,47.85,16200.0,35.9848,35.9923,35.9698,35.9773,16200.0
2014-11-14 12:50:00,47.84,47.88,47.84,47.86,11900.0,35.9698,35.9998,35.9698,35.9848,11900.0
2014-11-14 12:55:00,47.87,47.88,47.81,47.81,884200.0,35.9923,35.9998,35.9472,35.9472,884200.0
2014-11-14 13:00:00,47.8,47.8,47.78,47.79,247100.0,35.9397,35.9397,35.9247,35.9322,247100.0
2014-11-14 13:05:00,47.79,47.79,47.77,47.78,25400.0,35.9322,35.9322,35.9171,35.9247,25400.0
2014-11-14 13:10:00,47.78,47.79,47.76,47.77,41100.0,35.9247,35.9322,35.9096,35.9171,41100.0
2014-11-14 13:15:00,47.78,47.79,47.77,47.78,27200.0,35.9247,35.9322,35.9171,35.9247,27200.0
2014-11-14 13:20:00,47.77,47.78,47.75,47.76,41200.0,35.9171,35.9247,35.9021,35.9096,41200.0
2014-11-14 13:25:00,47.76,47.77,47.75,47.76,37800.0,35.9096,35.9171,35.9021,35.9096,37800.0
2014-11-14 13:30:00,47.76,47.76,47.71,47.71,49600.0,35.9096,35.9096,35.872,35.872,49600.0
2014-11-14 13:35:00,47.71,47.73,47.71,47.72,13000.0,35.872,35.8871,35.872,35.8795,13000.0
2014-11-14 13:40:00,47.71,47.73,47.71,47.73,5000.0,35.872,35.8871,35.872,35.8871,5000.0
2014-11-14 13:45:00,47.73,47.73,47.7,47.7,11700.0,35.8871,35.8871,35.8645,35.8645,11700.0
2014-11-14 13:50:00,47.71,47.72,47.7,47.71,42100.0,35.872,35.8795,35.8645,35.872,42100.0
2014-11-14 13:55:00,47.71,47.72,47.66,47.66,22300.0,35.872,35.8795,35.8344,35.8344,22300.0
2014-11-14 14:00:00,47.66,47.68,47.65,47.67,70600.0,35.8344,35.8495,35.8269,35.842,70600.0
2014-11-14 14:05:00,47.67,47.68,47.65,47.68,44000.0,35.842,35.8495,35.8269,35.8495,44000.0
2014-11-14 14:10:00,47.67,47.69,47.67,47.68,338600.0,35.842,35.857,35.842,35.8495,338600.0
2014-11-14 14:15:00,47.67,47.69,47.67,47.68,571700.0,35.842,35.857,35.842,35.8495,571700.0
2014-11-14 14:20:00,47.68,47.68,47.64,47.65,52500.0,35.8495,35.8495,35.8194,35.8269,52500.0
2014-11-14 14:25:00,47.65,47.67,47.65,47.66,15600.0,35.8269,35.842,35.8269,35.8344,15600.0
2014-11-14 14:30:00,47.66,47.68,47.66,47.67,82800.0,35.8344,35.8495,35.8344,35.842,82800.0
2014-11-14 14:35:00,47.67,47.67,47.64,47.66,200000.0,35.842,35.842,35.8194,35.8344,200000.0
2014-11-14 14:40:00,47.66,47.68,47.66,47.67,12000.0,35.8344,35.8495,35.8344,35.842,12000.0
2014-11-14 14:45:00,47.66,47.66,47.65,47.66,34900.0,35.8344,35.8344,35.8269,35.8344,34900.0
2014-11-14 14:50:00,47.66,47.68,47.65,47.66,30500.0,35.8344,35.8495,35.8269,35.8344,30500.0
2014-11-14 14:55:00,47.66,47.68,47.65,47.68,18500.0,35.8344,35.8495,35.8269,35.8495,18500.0
2014-11-14 15:00:00,47.67,47.68,47.67,47.68,23000.0,35.842,35.8495,35.842,35.8495,23000.0
2014-11-14 15:05:00,47.67,47.69,47.67,47.68,46800.0,35.842,35.857,35.842,35.8495,46800.0
2014-11-14 15:10:00,47.68,47.69,47.66,47.66,19700.0,35.8495,35.857,35.8344,35.8344,19700.0
2014-11-14 15:15:00,47.66,47.68,47.66,47.68,44100.0,35.8344,35.8495,35.8344,35.8495,44100.0
2014-11-14 15:20:00,47.68,47.68,47.66,47.66,49500.0,35.8495,35.8495,35.8344,35.8344,49500.0
2014-11-14 15:25:00,47.66,47.69,47.66,47.69,81900.0,35.8344,35.857,35.8344,35.857,81900.0
2014-11-14 15:30:00,47.69,47.72,47.69,47.7,81400.0,35.857,35.8795,35.857,35.8645,81400.0
2014-11-14 15:35:00,47.72,47.73,47.71,47.72,96600.0,35.8795,35.8871,35.872,35.8795,96600.0
2014-11-14 15:40:00,47.73,47.73,47.7,47.73,152300.0,35.8871,35.8871,35.8645,35.8871,152300.0
2014-11-14 15:45:00,47.73,47.74,47.71,47.72,255800.0,35.8871,35.8946,35.872,35.8795,255800.0
2014-11-14 15:50:00,47.71,47.74,47.71,47.73,98600.0,35.872,35.8946,35.872,35.8871,98600.0
2014-11-14 15:55:00,47.73,47.77,47.72,47.77,275700.0,35.8871,35.9171,35.8795,35.9171,275700.0
2014-11-17 09:30:00,47.69,47.83,47.68,47.78,148000.0,35.857,35.9623,35.8495,35.9247,148000.0
2014-11-17 09:35:00,47.79,47.85,47.78,47.84,117500.0,35.9322,35.9773,35.9247,35.9698,117500.0
2014-11-17 09:40:00,47.83,47.86,47.8,47.86,92400.0,35.9623,35.9848,35.9397,35.9848,92400.0
2014-11-17 09:45:00,47.86,47.89,47.85,47.85,21300.0,35.9848,36.0074,35.9773,35.9773,21300.0
2014-11-17 09:50:00,47.85,47.86,47.81,47.81,18300.0,35.9773,35.9848,35.9472,35.9472,18300.0
2014-11-17 09:55:00,47.81,47.83,47.8,47.82,58700.0,35.9472,35.9623,35.9397,35.9547,58700.0
2014-11-17 10:00:00,47.81,47.86,47.81,47.84,83200.0,35.9472,35.9848,35.9472,35.9698,83200.0
2014-11-17 10:05:00,47.84,47.86,47.82,47.83,90600.0,35.9698,35.9848,35.9547,35.9623,90600.0
2014-11-17 10:10:00,47.82,47.89,47.81,47.88,127200.0,35.9547,36.0074,35.9472,35.9998,127200.0
2014-11-17 10:15:00,47.88,47.93,47.88,47.93,58800.0,35.9998,36.0374,35.9998,36.0374,58800.0
2014-11-17 10:20:00,47.93,47.94,47.91,47.93,72900.0,36.0374,36.045,36.0224,36.0374,72900.0
2014-11-17 10:25:00,47.94,47.94,47.89,47.89,68800.0,36.045,36.045,36.0074,36.0074,68800.0
2014-11-17 10:30:00,47.89,47.9,47.86,47.86,73400.0,36.0074,36.0149,35.9848,35.9848,73400.0
2014-11-17 10:35:00,47.87,47.89,47.86,47.87,19400.0,35.9923,36.0074,35.9848,35.9923,19400.0
2014-11-17 10:40:00,47.86,47.89,47.85,47.89,28500.0,35.9848,36.0074,35.9773,36.0074,28500.0
2014-11-17 10:45:00,47.89,47.9,47.85,47.9,20100.0,36.0074,36.0149,35.9773,36.0149,20100.0
2014-11-17 10:50:00,47.89,47.92,47.88,47.92,10700.0,36.0074,36.0299,35.9998,36.0299,10700.0
2014-11-17 10:55:00,47.92,47.96,47.92,47.96,31500.0,36.0299,36.06,36.0299,36.06,31500.0
2014-11-17 11:00:00,47.95,47.97,47.94,47.94,36200.0,36.0525,36.0675,36.045,36.045,36200.0
2014-11-17 11:05:00,47.94,47.98,47.94,47.96,38100.0,36.045,36.075,36.045,36.06,38100.0
2014-11-17 11:10:00,47.95,47.96,47.93,47.93,104700.0,36.0525,36.06,36.0374,36.0374,104700.0
2014-11-17 11:15:00,47.92,47.97,47.92,47.97,87100.0,36.0299,36.0675,36.0299,36.0675,87100.0
2014-11-17 11:20:00,47.97,47.98,47.94,47.95,18100.0,36.0675,36.075,36.045,36.0525,18100.0
2014-11-17 11:25:00,47.95,47.95,47.91,47.91,61100.0,36.0525,36.0525,36.0224,36.0224,61100.0
2014-11-17 11:30:00,47.91,47.92,47.87,47.91,36900.0,36.0224,36.0299,35.9923,36.0224,36900.0
2014-11-17 11:35:00,47.91,47.93,47.9,47.91,92500.0,36.0224,36.0374,36.0149,36.0224,92500.0
2014-11-17 11:40:00,47.91,47.92,47.89,47.92,10100.0,36.0224,36.0299,36.0074,36.0299,10100.0
2014-11-17 11:45:00,47.92,47.93,47.91,47.93,15100.0,36.0299,36.0374,36.0224,36.0374,15100.0
2014-11-17 11:50:00,47.93,47.93,47.89,47.92,19800.0,36.0374,36.0374,36.0074,36.0299,19800.0
2014-11-17 11:55:00,47.92,47.94,47.91,47.92,15400.0,36.0299,36.045,36.0224,36.0299,15400.0
2014-11-17 12:00:00,47.93,47.94,47.91,47.93,27600.0,36.0374,36.045,36.0224,36.0374,27600.0
2014-11-17 12:05:00,47.93,47.93,47.9,47.91,21800.0,36.0374,36.0374,36.0149,36.0224,21800.0
2014-11-17 12:10:00,47.91,47.96,47.9,47.96,37100.0,36.0224,36.06,36.0149,36.06,37100.0
2014-11-17 12:15:00,47.96,47.98,47.95,47.97,40900.0,36.06,36.075,36.0525,36.0675,40900.0
2014-11-17 12:20:00,47.98,47.98,47.96,47.96,17400.0,36.075,36.075,36.06,36.06,17400.0
2014-11-17 12:25:00,47.96,47.99,47.95,47.99,37900.0,36.06,36.0826,36.0525,36.0826,37900.0
2014-11-17 12:30:00,47.99,47.99,47.96,47.97,9600.0,36.0826,36.0826,36.06,36.0675,9600.0
2014-11-17 12:35:00,47.96,47.99,47.96,47.99,34900.0,36.06,36.0826,36.06,36.0826,34900.0
2014-11-17 12:40:00,47.99,48.01,47.98,48.0,18200.0,36.0826,36.0976,36.075,36.0901,18200.0
2014-11-17 12:45:00,48.01,48.01,48.0,48.0,28000.0,36.0976,36.0976,36.0901,36.0901,28000.0
2014-11-17 12:50:00,48.0,48.01,47.99,48.0,19800.0,36.0901,36.0976,36.0826,36.0901,19800.0
2014-11-17 12:55:00,48.01,48.01,47.98,47.99,22100.0,36.0976,36.0976,36.075,36.0826,22100.0
2014-11-17 13:00:00,47.99,48.01,47.99,48.0,38000.0,36.0826,36.0976,36.0826,36.0901,38000.0
2014-11-17 13:05:00,48.0,48.01,47.99,48.01,36800.0,36.0901,36.0976,36.0826,36.0976,36800.0
2014-11-17 13:10:00,48.01,48.01,48.0,48.0,17500.0,36.0976,36.0976,36.0901,36.0901,17500.0
2014-11-17 13:15:00,48.01,48.02,48.0,48.02,27800.0,36.0976,36.1051,36.0901,36.1051,27800.0
2014-11-17 13:20:00,48.02,48.05,48.01,48.04,49700.0,36.1051,36.1277,36.0976,36.1201,49700.0
2014-11-17 13:25:00,48.03,48.03,48.0,48.0,31200.0,36.1126,36.1126,36.0901,36.0901,31200.0
2014-11-17 13:30:00,48.01,48.01,47.98,47.98,23100.0,36.0976,36.0976,36.075,36.075,23100.0
2014-11-17 13:35:00,47.98,47.98,47.96,47.97,21000.0,36.075,36.075,36.06,36.0675,21000.0
2014-11-17 13:40:00,47.96,47.98,47.96,47.98,38900.0,36.06,36.075,36.06,36.075,38900.0
2014-11-17 13:45:00,47.98,47.98,47.97,47.97,11700.0,36.075,36.075,36.0675,36.0675,11700.0
2014-11-17 13:50:00,47.97,47.99,47.97,47.98,162100.0,36.0675,36.0826,36.0675,36.075,162100.0
2014-11-17 13:55:00,47.98,47.99,47.98,47.98,17500.0,36.075,36.0826,36.075,36.075,17500.0
2014-11-17 14:00:00,47.98,47.99,47.97,47.97,13600.0,36.075,36.0826,36.0675,36.0675,13600.0
2014-11-17 14:05:00,47.97,47.97,47.94,47.95,95600.0,36.0675,36.0675,36.045,36.0525,95600.0
2014-11-17 14:10:00,47.96,47.98,47.96,47.97,15800.0,36.06,36.075,36.06,36.0675,15800.0
2014-11-17 14:15:00,47.97,47.97,47.96,47.96,12000.0,36.0675,36.0675,36.06,36.06,12000.0
2014-11-17 14:20:00,47.97,47.98,47.94,47.94,31600.0,36.0675,36.075,36.045,36.045,31600.0
2014-11-17 14:25:00,47.95,47.95,47.94,47.95,21700.0,36.0525,36.0525,36.045,36.0525,21700.0
2014-11-17 14:30:00,47.95,47.98,47.94,47.98,46000.0,36.0525,36.075,36.045,36.075,46000.0
2014-11-17 14:35:00,47.98,47.99,47.98,47.98,11000.0,36.075,36.0826,36.075,36.075,11000.0
2014-11-17 14:40:00,47.98,47.99,47.97,47.98,57400.0,36.075,36.0826,36.0675,36.075,57400.0
2014-11-17 14:45:00,47.98,47.99,47.96,47.97,30500.0,36.075,36.0826,36.06,36.0675,30500.0
2014-11-17 14:50:00,47.97,47.98,47.96,47.97,22500.0,36.0675,36.075,36.06,36.0675,22500.0
2014-11-17 14:55:00,47.98,47.99,47.97,47.97,37100.0,36.075,36.0826,36.0675,36.0675,37100.0
2014-11-17 15:00:00,47.97,47.99,47.97,47.98,14500.0,36.0675,36.0826,36.0675,36.075,14500.0
2014-11-17 15:05:00,47.98,48.01,47.98,48.01,63300.0,36.075,36.0976,36.075,36.0976,63300.0
2014-11-17 15:10:00,48.01,48.02,48.0,48.02,58200.0,36.0976,36.1051,36.0901,36.1051,58200.0
2014-11-17 15:15:00,48.01,48.03,48.0,48.02,46700.0,36.0976,36.1126,36.0901,36.1051,46700.0
2014-11-17 15:20:00,48.02,48.04,48.01,48.03,35700.0,36.1051,36.1201,36.0976,36.1126,35700.0
2014-11-17 15:25:00,48.03,48.05,48.03,48.04,34600.0,36.1126,36.1277,36.1126,36.1201,34600.0
2014-11-17 15:30:00,48.05,48.07,48.04,48.05,91400.0,36.1277,36.1427,36.1201,36.1277,91400.0
2014-11-17 15:35:00,48.05,48.07,48.03,48.07,76100.0,36.1277,36.1427,36.1126,36.1427,76100.0
2014-11-17 15:40:00,48.06,48.07,48.06,48.07,14800.0,36.1352,36.1427,36.1352,36.1427,14800.0
2014-11-17 15:45:00,48.06,48.07,48.04,48.04,66000.0,36.1352,36.1427,36.1201,36.1201,66000.0
2014-11-17 15:50:00,48.05,48.06,48.03,48.04,118900.0,36.1277,36.1352,36.1126,36.1201,118900.0
2014-11-17 15:55:00,48.04,48.08,48.04,48.07,274600.0,36.1201,36.1502,36.1201,36.1427,274600.0
2014-11-18 09:30:00,48.08,48.1,48.0,48.04,225800.0,36.1502,36.1653,36.0901,36.1201,225800.0
2014-11-18 09:35:00,48.05,48.09,48.02,48.03,136300.0,36.1277,36.1577,36.1051,36.1126,136300.0
2014-11-18 09:40:00,48.03,48.08,48.03,48.05,67100.0,36.1126,36.1502,36.1126,36.1277,67100.0
2014-11-18 09:45:00,48.05,48.12,48.04,48.12,54200.0,36.1277,36.1803,36.1201,36.1803,54200.0
2014-11-18 09:50:00,48.12,48.18,48.11,48.16,80900.0,36.1803,36.2254,36.1728,36.2104,80900.0
2014-11-18 09:55:00,48.17,48.21,48.16,48.21,110800.0,36.2179,36.248,36.2104,36.248,110800.0
2014-11-18 10:00:00,48.21,48.22,48.17,48.17,65200.0,36.248,36.2555,36.2179,36.2179,65200.0
2014-11-18 10:05:00,48.18,48.19,48.15,48.16,37800.0,36.2254,36.2329,36.2029,36.2104,37800.0
2014-11-18 10:10:00,48.16,48.17,48.14,48.14,43000.0,36.2104,36.2179,36.1953,36.1953,43000.0
2014-11-18 10:15:00,48.14,48.17,48.13,48.15,96800.0,36.1953,36.2179,36.1878,36.2029,96800.0
2014-11-18 10:20:00,48.15,48.15,48.14,48.15,12700.0,36.2029,36.2029,36.1953,36.2029,12700.0
2014-11-18 10:25:00,48.15,48.17,48.15,48.16,18800.0,36.2029,36.2179,36.2029,36.2104,18800.0
2014-11-18 10:30:00,48.15,48.18,48.15,48.18,16100.0,36.2029,36.2254,36.2029,36.2254,16100.0
2014-11-18 10:35:00,48.17,48.21,48.17,48.2,63400.0,36.2179,36.248,36.2179,36.2404,63400.0
2014-11-18 10:40:00,48.2,48.21,48.18,48.2,45600.0,36.2404,36.248,36.2254,36.2404,45600.0
2014-11-18 10:45:00,48.2,48.2,48.18,48.19,22000.0,36.2404,36.2404,36.2254,36.2329,22000.0
2014-11-18 10:50:00,48.19,48.22,48.18,48.22,15700.0,36.2329,36.2555,36.2254,36.2555,15700.0
2014-11-18 10:55:00,48.21,48.24,48.21,48.21,28400.0,36.248,36.2705,36.248,36.248,28400.0
2014-11-18 11:00:00,48.22,48.22,48.19,48.2,20100.0,36.2555,36.2555,36.2329,36.2404,20100.0
2014-11-18 11:05:00,48.2,48.22,48.19,48.22,16500.0,36.2404,36.2555,36.2329,36.2555,16500.0
2014-11-18 11:10:00,48.22,48.22,48.19,48.2,15200.0,36.2555,36.2555,36.2329,36.2404,15200.0
2014-11-18 11:15:00,48.21,48.23,48.2,48.21,126500.0,36.248,36.263,36.2404,36.248,126500.0
2014-11-18 11:20:00,48.2,48.2,48.18,48.19,33600.0,36.2404,36.2404,36.2254,36.2329,33600.0
2014-11-18 11:25:00,48.19,48.19,48.17,48.17,11800.0,36.2329,36.2329,36.2179,36.2179,11800.0
2014-11-18 11:30:00,48.18,48.21,48.18,48.2,16300.0,36.2254,36.248,36.2254,36.2404,16300.0
2014-11-18 11:35:00,48.21,48.23,48.2,48.23,36100.0,36.248,36.263,36.2404,36.263,36100.0
2014-11-18 11:40:00,48.23,48.23,48.21,48.22,15500.0,36.263,36.263,36.248,36.2555,15500.0
2014-11-18 11:45:00,48.21,48.22,48.19,48.2,16800.0,36.248,36.2555,36.2329,36.2404,16800.0
2014-11-18 11:50:00,48.2,48.21,48.19,48.2,12400.0,36.2404,36.248,36.2329,36.2404,12400.0
2014-11-18 11:55:00,48.19,48.2,48.18,48.2,17800.0,36.2329,36.2404,36.2254,36.2404,17800.0
2014-11-18 12:00:00,48.2,48.2,48.17,48.17,12500.0,36.2404,36.2404,36.2179,36.2179,12500.0
2014-11-18 12:05:00,48.17,48.18,48.17,48.18,50100.0,36.2179,36.2254,36.2179,36.2254,50100.0
2014-11-18 12:10:00,48.18,48.19,48.16,48.16,45400.0,36.2254,36.2329,36.2104,36.2104,45400.0
2014-11-18 12:15:00,48.16,48.16,48.14,48.16,13100.0,36.2104,36.2104,36.1953,36.2104,13100.0
2014-11-18 12:20:00,48.16,48.16,48.13,48.13,7900.0,36.2104,36.2104,36.1878,36.1878,7900.0
2014-11-18 12:25:00,48.13,48.16,48.12,48.14,20300.0,36.1878,36.2104,36.1803,36.1953,20300.0
2014-11-18 12:30:00,48.15,48.17,48.14,48.14,12900.0,36.2029,36.2179,36.1953,36.1953,12900.0
2014-11-18 12:35:00,48.13,48.13,48.12,48.13,11700.0,36.1878,36.1878,36.1803,36.1878,11700.0
2014-11-18 12:40:00,48.12,48.14,48.11,48.13,15700.0,36.1803,36.1953,36.1728,36.1878,15700.0
2014-11-18 12:45:00,48.13,48.15,48.11,48.13,89900.0,36.1878,36.2029,36.1728,36.1878,89900.0
2014-11-18 12:50:00,48.13,48.13,48.12,48.13,5600.0,36.1878,36.1878,36.1803,36.1878,5600.0
2014-11-18 12:55:00,48.14,48.15,48.13,48.15,11100.0,36.1953,36.2029,36.1878,36.2029,11100.0
2014-11-18 13:00:00,48.15,48.15,48.13,48.14,14600.0,36.2029,36.2029,36.1878,36.1953,14600.0
2014-11-18 13:05:00,48.14,48.16,48.13,48.15,21100.0,36.1953,36.2104,36.1878,36.2029,21100.0
2014-11-18 13:10:00,48.16,48.17,48.14,48.17,98500.0,36.2104,36.2179,36.1953,36.2179,98500.0
2014-11-18 13:15:00,48.17,48.18,48.16,48.18,14900.0,36.2179,36.2254,36.2104,36.2254,14900.0
2014-11-18 13:20:00,48.18,48.19,48.17,48.17,27700.0,36.2254,36.2329,36.2179,36.2179,27700.0
2014-11-18 13:25:00,48.18,48.2,48.17,48.2,16600.0,36.2254,36.2404,36.2179,36.2404,16600.0
2014-11-18 13:30:00,48.2,48.2,48.18,48.19,37200.0,36.2404,36.2404,36.2254,36.2329,37200.0
2014-11-18 13:35:00,48.19,48.2,48.17,48.18,46900.0,36.2329,36.2404,36.2179,36.2254,46900.0
2014-11-18 13:40:00,48.17,48.18,48.17,48.18,17700.0,36.2179,36.2254,36.2179,36.2254,17700.0
2014-11-18 13:45:00,48.17,48.18,48.17,48.17,13300.0,36.2179,36.2254,36.2179,36.2179,13300.0
2014-11-18 13:50:00,48.16,48.19,48.16,48.19,20400.0,36.2104,36.2329,36.2104,36.2329,20400.0
2014-11-18 13:55:00,48.19,48.2,48.18,48.19,18000.0,36.2329,36.2404,36.2254,36.2329,18000.0
2014-11-18 14:00:00,48.19,48.24,48.18,48.23,52200.0,36.2329,36.2705,36.2254,36.263,52200.0
2014-11-18 14:05:00,48.23,48.24,48.22,48.23,14200.0,36.263,36.2705,36.2555,36.263,14200.0
2014-11-18 14:10:00,48.23,48.28,48.23,48.28,26600.0,36.263,36.3006,36.263,36.3006,26600.0
2014-11-18 14:15:00,48.28,48.29,48.24,48.28,27800.0,36.3006,36.3081,36.2705,36.3006,27800.0
2014-11-18 14:20:00,48.27,48.3,48.27,48.3,47800.0,36.2931,36.3156,36.2931,36.3156,47800.0
2014-11-18 14:25:00,48.3,48.3,48.26,48.28,19900.0,36.3156,36.3156,36.2856,36.3006,19900.0
2014-11-18 14:30:00,48.27,48.32,48.27,48.32,322800.0,36.2931,36.3307,36.2931,36.3307,322800.0
2014-11-18 14:35:00,48.32,48.32,48.29,48.3,448200.0,36.3307,36.3307,36.3081,36.3156,448200.0
2014-11-18 14:40:00,48.3,48.33,48.3,48.32,527900.0,36.3156,36.3382,36.3156,36.3307,527900.0
2014-11-18 14:45:00,48.32,48.32,48.3,48.31,119200.0,36.3307,36.3307,36.3156,36.3232,119200.0
2014-11-18 14:50:00,48.31,48.32,48.29,48.32,19300.0,36.3232,36.3307,36.3081,36.3307,19300.0
2014-11-18 14:55:00,48.32,48.33,48.3,48.3,195300.0,36.3307,36.3382,36.3156,36.3156,195300.0
2014-11-18 15:00:00,48.3,48.31,48.3,48.3,14400.0,36.3156,36.3232,36.3156,36.3156,14400.0
2014-11-18 15:05:00,48.3,48.33,48.29,48.32,40100.0,36.3156,36.3382,36.3081,36.3307,40100.0
2014-11-18 15:10:00,48.31,48.34,48.31,48.34,16000.0,36.3232,36.3457,36.3232,36.3457,16000.0
2014-11-18 15:15:00,48.33,48.34,48.3,48.3,48600.0,36.3382,36.3457,36.3156,36.3156,48600.0
2014-11-18 15:20:00,48.31,48.32,48.3,48.3,39100.0,36.3232,36.3307,36.3156,36.3156,39100.0
2014-11-18 15:25:00,48.31,48.33,48.3,48.32,77600.0,36.3232,36.3382,36.3156,36.3307,77600.0
2014-11-18 15:30:00,48.32,48.33,48.3,48.32,40300.0,36.3307,36.3382,36.3156,36.3307,40300.0
2014-11-18 15:35:00,48.31,48.32,48.3,48.32,78300.0,36.3232,36.3307,36.3156,36.3307,78300.0
2014-11-18 15:40:00,48.32,48.33,48.31,48.32,34700.0,36.3307,36.3382,36.3232,36.3307,34700.0
2014-11-18 15:45:00,48.31,48.32,48.27,48.29,113800.0,36.3232,36.3307,36.2931,36.3081,113800.0
2014-11-18 15:50:00,48.29,48.29,48.26,48.27,123600.0,36.3081,36.3081,36.2856,36.2931,123600.0
2014-11-18 15:55:00,48.27,48.29,48.26,48.27,159000.0,36.2931,36.3081,36.2856,36.2931,159000.0
2014-11-19 09:30:00,48.24,48.37,48.18,48.35,167500.0,36.2705,36.3683,36.2254,36.3532,167500.0
2014-11-19 09:35:00,48.35,48.36,48.26,48.29,188100.0,36.3532,36.3607,36.2856,36.3081,188100.0
2014-11-19 09:40:00,48.3,48.36,48.28,48.3,110700.0,36.3156,36.3607,36.3006,36.3156,110700.0
2014-11-19 09:45:00,48.31,48.33,48.29,48.31,67500.0,36.3232,36.3382,36.3081,36.3232,67500.0
2014-11-19 09:50:00,48.31,48.36,48.28,48.34,121700.0,36.3232,36.3607,36.3006,36.3457,121700.0
2014-11-19 09:55:00,48.34,48.38,48.33,48.34,33300.0,36.3457,36.3758,36.3382,36.3457,33300.0
2014-11-19 10:00:00,48.34,48.37,48.34,48.36,48600.0,36.3457,36.3683,36.3457,36.3607,48600.0
2014-11-19 10:05:00,48.37,48.38,48.33,48.38,262300.0,36.3683,36.3758,36.3382,36.3758,262300.0
2014-11-19 10:10:00,48.39,48.4,48.35,48.36,76700.0,36.3833,36.3908,36.3532,36.3607,76700.0
2014-11-19 10:15:00,48.36,48.39,48.34,48.37,17100.0,36.3607,36.3833,36.3457,36.3683,17100.0
2014-11-19 10:20:00,48.38,48.41,48.36,48.4,71800.0,36.3758,36.3983,36.3607,36.3908,71800.0
2014-11-19 10:25:00,48.4,48.41,48.35,48.36,37100.0,36.3908,36.3983,36.3532,36.3607,37100.0
2014-11-19 10:30:00,48.35,48.36,48.31,48.32,47000.0,36.3532,36.3607,36.3232,36.3307,47000.0
2014-11-19 10:35:00,48.32,48.34,48.31,48.32,44300.0,36.3307,36.3457,36.3232,36.3307,44300.0
2014-11-19 10:40:00,48.32,48.34,48.31,48.32,49400.0,36.3307,36.3457,36.3232,36.3307,49400.0
2014-11-19 10:45:00,48.32,48.34,48.3,48.33,10600.0,36.3307,36.3457,36.3156,36.3382,10600.0
2014-11-19 10:50:00,48.32,48.34,48.31,48.34,32400.0,36.3307,36.3457,36.3232,36.3457,32400.0
2014-11-19 10:55:00,48.34,48.35,48.3,48.31,58800.0,36.3457,36.3532,36.3156,36.3232,58800.0
2014-11-19 11:00:00,48.32,48.32,48.29,48.29,250600.0,36.3307,36.3307,36.3081,36.3081,250600.0
2014-11-19 11:05:00,48.29,48.36,48.29,48.35,240200.0,36.3081,36.3607,36.3081,36.3532,240200.0
2014-11-19 11:10:00,48.35,48.37,48.33,48.35,23600.0,36.3532,36.3683,36.3382,36.3532,23600.0
2014-11-19 11:15:00,48.34,48.4,48.34,48.36,77000.0,36.3457,36.3908,36.3457,36.3607,77000.0
2014-11-19 11:20:00,48.35,48.39,48.34,48.38,18900.0,36.3532,36.3833,36.3457,36.3758,18900.0
2014-11-19 11:25:00,48.39,48.4,48.36,48.37,18800.0,36.3833,36.3908,36.3607,36.3683,18800.0
2014-11-19 11:30:00,48.38,48.42,48.37,48.41,27900.0,36.3758,36.4059,36.3683,36.3983,27900.0
2014-11-19 11:35:00,48.41,48.42,48.39,48.39,14000.0,36.3983,36.4059,36.3833,36.3833,14000.0
2014-11-19 11:40:00,48.39,48.42,48.37,48.37,126300.0,36.3833,36.4059,36.3683,36.3683,126300.0
2014-11-19 11:45:00,48.37,48.4,48.37,48.38,24200.0,36.3683,36.3908,36.3683,36.3758,24200.0
2014-11-19 11:50:00,48.38,48.41,48.37,48.4,49200.0,36.3758,36.3983,36.3683,36.3908,49200.0
2014-11-19 11:55:00,48.4,48.41,48.38,48.4,13600.0,36.3908,36.3983,36.3758,36.3908,13600.0
2014-11-19 12:00:00,48.4,48.42,48.4,48.42,10100.0,36.3908,36.4059,36.3908,36.4059,10100.0
2014-11-19 12:05:00,48.42,48.43,48.39,48.41,19000.0,36.4059,36.4134,36.3833,36.3983,19000.0
2014-11-19 12:10:00,48.4,48.41,48.37,48.37,12600.0,36.3908,36.3983,36.3683,36.3683,12600.0
2014-11-19 12:15:00,48.37,48.38,48.36,48.37,41300.0,36.3683,36.3758,36.3607,36.3683,41300.0
2014-11-19 12:20:00,48.37,48.4,48.37,48.39,22100.0,36.3683,36.3908,36.3683,36.3833,22100.0
2014-11-19 12:25:00,48.39,48.4,48.38,48.38,15700.0,36.3833,36.3908,36.3758,36.3758,15700.0
2014-11-19 12:30:00,48.39,48.4,48.38,48.4,47600.0,36.3833,36.3908,36.3758,36.3908,47600.0
2014-11-19 12:35:00,48.4,48.4,48.37,48.37,28800.0,36.3908,36.3908,36.3683,36.3683,28800.0
2014-11-19 12:40:00,48.38,48.39,48.37,48.39,30500.0,36.3758,36.3833,36.3683,36.3833,30500.0
2014-11-19 12:45:00,48.39,48.39,48.38,48.39,15800.0,36.3833,36.3833,36.3758,36.3833,15800.0
2014-11-19 12:50:00,48.38,48.4,48.38,48.39,15800.0,36.3758,36.3908,36.3758,36.3833,15800.0
2014-11-19 12:55:00,48.4,48.44,48.39,48.43,38200.0,36.3908,36.4209,36.3833,36.4134,38200.0
2014-11-19 13:00:00,48.43,48.44,48.41,48.41,5500.0,36.4134,36.4209,36.3983,36.3983,5500.0
2014-11-19 13:05:00,48.41,48.42,48.4,48.41,6800.0,36.3983,36.4059,36.3908,36.3983,6800.0
2014-11-19 13:10:00,48.41,48.41,48.39,48.39,18100.0,36.3983,36.3983,36.3833,36.3833,18100.0
2014-11-19 13:15:00,48.4,48.4,48.38,48.38,20100.0,36.3908,36.3908,36.3758,36.3758,20100.0
2014-11-19 13:20:00,48.38,48.39,48.38,48.39,42400.0,36.3758,36.3833,36.3758,36.3833,42400.0
2014-11-19 13:25:00,48.39,48.42,48.38,48.4,40700.0,36.3833,36.4059,36.3758,36.3908,40700.0
2014-11-19 13:30:00,48.4,48.41,48.38,48.39,19600.0,36.3908,36.3983,36.3758,36.3833,19600.0
2014-11-19 13:35:00,48.39,48.41,48.39,48.41,14200.0,36.3833,36.3983,36.3833,36.3983,14200.0
2014-11-19 13:40:00,48.41,48.41,48.39,48.41,56700.0,36.3983,36.3983,36.3833,36.3983,56700.0
2014-11-19 13:45:00,48.41,48.41,48.4,48.41,15800.0,36.3983,36.3983,36.3908,36.3983,15800.0
2014-11-19 13:50:00,48.41,48.42,48.4,48.41,44400.0,36.3983,36.4059,36.3908,36.3983,44400.0
2014-11-19 13:55:00,48.41,48.42,48.39,48.4,15900.0,36.3983,36.4059,36.3833,36.3908,15900.0
2014-11-19 14:00:00,48.4,48.49,48.37,48.48,154000.0,36.3908,36.4585,36.3683,36.451,154000.0
2014-11-19 14:05:00,48.48,48.49,48.46,48.47,71000.0,36.451,36.4585,36.4359,36.4435,71000.0
2014-11-19 14:10:00,48.48,48.5,48.47,48.47,38200.0,36.451,36.466,36.4435,36.4435,38200.0
2014-11-19 14:15:00,48.48,48.51,48.47,48.48,37000.0,36.451,36.4735,36.4435,36.451,37000.0
2014-11-19 14:20:00,48.48,48.49,48.37,48.39,64200.0,36.451,36.4585,36.3683,36.3833,64200.0
2014-11-19 14:25:00,48.39,48.42,48.38,48.41,31900.0,36.3833,36.4059,36.3758,36.3983,31900.0
2014-11-19 14:30:00,48.41,48.44,48.4,48.41,31500.0,36.3983,36.4209,36.3908,36.3983,31500.0
2014-11-19 14:35:00,48.41,48.42,48.37,48.41,59700.0,36.3983,36.4059,36.3683,36.3983,59700.0
2014-11-19 14:40:00,48.41,48.41,48.36,48.37,51400.0,36.3983,36.3983,36.3607,36.3683,51400.0
2014-11-19 14:45:00,48.37,48.38,48.34,48.35,30000.0,36.3683,36.3758,36.3457,36.3532,30000.0
2014-11-19 14:50:00,48.35,48.41,48.35,48.4,50100.0,36.3532,36.3983,36.3532,36.3908,50100.0
2014-11-19 14:55:00,48.4,48.42,48.39,48.4,68500.0,36.3908,36.4059,36.3833,36.3908,68500.0
2014-11-19 15:00:00,48.4,48.43,48.39,48.39,34300.0,36.3908,36.4134,36.3833,36.3833,34300.0
2014-11-19 15:05:00,48.4,48.4,48.39,48.39,26500.0,36.3908,36.3908,36.3833,36.3833,26500.0
2014-11-19 15:10:00,48.4,48.44,48.39,48.41,40900.0,36.3908,36.4209,36.3833,36.3983,40900.0
2014-11-19 15:15:00,48.41,48.46,48.4,48.45,59400.0,36.3983,36.4359,36.3908,36.4284,59400.0
2014-11-19 15:20:00,48.45,48.48,48.45,48.47,44100.0,36.4284,36.451,36.4284,36.4435,44100.0
2014-11-19 15:25:00,48.47,48.47,48.45,48.46,47800.0,36.4435,36.4435,36.4284,36.4359,47800.0
2014-11-19 15:30:00,48.46,48.49,48.45,48.49,69000.0,36.4359,36.4585,36.4284,36.4585,69000.0
2014-11-19 15:35:00,48.48,48.48,48.45,48.45,71800.0,36.451,36.451,36.4284,36.4284,71800.0
2014-11-19 15:40:00,48.45,48.45,48.42,48.44,74900.0,36.4284,36.4284,36.4059,36.4209,74900.0
2014-11-19 15:45:00,48.45,48.49,48.44,48.45,102600.0,36.4284,36.4585,36.4209,36.4284,102600.0
2014-11-19 15:50:00,48.45,48.48,48.45,48.46,84700.0,36.4284,36.451,36.4284,36.4359,84700.0
2014-11-19 15:55:00,48.47,48.48,48.45,48.47,288000.0,36.4435,36.451,36.4284,36.4435,288000.0
2014-11-20 09:30:00,48.31,48.38,48.25,48.36,96900.0,36.3232,36.3758,36.278,36.3607,96900.0
2014-11-20 09:35:00,48.37,48.39,48.35,48.36,78900.0,36.3683,36.3833,36.3532,36.3607,78900.0
2014-11-20 09:40:00,48.36,48.39,48.33,48.36,35600.0,36.3607,36.3833,36.3382,36.3607,35600.0
2014-11-20 09:45:00,48.36,48.36,48.32,48.35,68300.0,36.3607,36.3607,36.3307,36.3532,68300.0
2014-11-20 09:50:00,48.34,48.35,48.31,48.34,80100.0,36.3457,36.3532,36.3232,36.3457,80100.0
2014-11-20 09:55:00,48.34,48.34,48.28,48.31,31900.0,36.3457,36.3457,36.3006,36.3232,31900.0
2014-11-20 10:00:00,48.31,48.38,48.31,48.35,71700.0,36.3232,36.3758,36.3232,36.3532,71700.0
2014-11-20 10:05:00,48.35,48.38,48.33,48.33,81400.0,36.3532,36.3758,36.3382,36.3382,81400.0
2014-11-20 10:10:00,48.33,48.33,48.27,48.29,80500.0,36.3382,36.3382,36.2931,36.3081,80500.0
2014-11-20 10:15:00,48.29,48.31,48.28,48.29,196400.0,36.3081,36.3232,36.3006,36.3081,196400.0
2014-11-20 10:20:00,48.29,48.3,48.27,48.3,85100.0,36.3081,36.3156,36.2931,36.3156,85100.0
2014-11-20 10:25:00,48.3,48.34,48.3,48.3,105300.0,36.3156,36.3457,36.3156,36.3156,105300.0
2014-11-20 10:30:00,48.3,48.32,48.28,48.29,59500.0,36.3156,36.3307,36.3006,36.3081,59500.0
2014-11-20 10:35:00,48.3,48.36,48.3,48.34,67800.0,36.3156,36.3607,36.3156,36.3457,67800.0
2014-11-20 10:40:00,48.34,48.36,48.32,48.34,31200.0,36.3457,36.3607,36.3307,36.3457,31200.0
2014-11-20 10:45:00,48.34,48.36,48.34,48.34,56800.0,36.3457,36.3607,36.3457,36.3457,56800.0
2014-11-20 10:50:00,48.34,48.34,48.32,48.33,10300.0,36.3457,36.3457,36.3307,36.3382,10300.0
2014-11-20 10:55:00,48.32,48.35,48.32,48.34,23900.0,36.3307,36.3532,36.3307,36.3457,23900.0
2014-11-20 11:00:00,48.33,48.36,48.32,48.32,132800.0,36.3382,36.3607,36.3307,36.3307,132800.0
2014-11-20 11:05:00,48.32,48.35,48.31,48.35,18200.0,36.3307,36.3532,36.3232,36.3532,18200.0
2014-11-20 11:10:00,48.34,48.39,48.34,48.37,18000.0,36.3457,36.3833,36.3457,36.3683,18000.0
2014-11-20 11:15:00,48.38,48.38,48.35,48.35,26000.0,36.3758,36.3758,36.3532,36.3532,26000.0
2014-11-20 11:20:00,48.35,48.36,48.33,48.34,79000.0,36.3532,36.3607,36.3382,36.3457,79000.0
2014-11-20 11:25:00,48.33,48.36,48.33,48.35,36200.0,36.3382,36.3607,36.3382,36.3532,36200.0
2014-11-20 11:30:00,48.36,48.36,48.31,48.31,46000.0,36.3607,36.3607,36.3232,36.3232,46000.0
2014-11-20 11:35:00,48.31,48.33,48.31,48.31,29000.0,36.3232,36.3382,36.3232,36.3232,29000.0
2014-11-20 11:40:00,48.31,48.32,48.31,48.32,50500.0,36.3232,36.3307,36.3232,36.3307,50500.0
2014-11-20 11:45:00,48.32,48.34,48.31,48.34,49300.0,36.3307,36.3457,36.3232,36.3457,49300.0
2014-11-20 11:50:00,48.34,48.34,48.32,48.33,5200.0,36.3457,36.3457,36.3307,36.3382,5200.0
2014-11-20 11:55:00,48.33,48.33,48.3,48.3,27000.0,36.3382,36.3382,36.3156,36.3156,27000.0
2014-11-20 12:00:00,48.3,48.31,48.29,48.3,60900.0,36.3156,36.3232,36.3081,36.3156,60900.0
2014-11-20 12:05:00,48.3,48.31,48.29,48.31,12600.0,36.3156,36.3232,36.3081,36.3232,12600.0
2014-11-20 12:10:00,48.3,48.32,48.3,48.32,27800.0,36.3156,36.3307,36.3156,36.3307,27800.0
2014-11-20 12:15:00,48.31,48.33,48.3,48.32,103200.0,36.3232,36.3382,36.3156,36.3307,103200.0
2014-11-20 12:20:00,48.32,48.33,48.31,48.32,25600.0,36.3307,36.3382,36.3232,36.3307,25600.0
2014-11-20 12:25:00,48.32,48.32,48.31,48.32,22600.0,36.3307,36.3307,36.3232,36.3307,22600.0
2014-11-20 12:30:00,48.33,48.33,48.3,48.3,44800.0,36.3382,36.3382,36.3156,36.3156,44800.0
2014-11-20 12:35:00,48.3,48.31,48.3,48.3,25100.0,36.3156,36.3232,36.3156,36.3156,25100.0
2014-11-20 12:40:00,48.3,48.31,48.28,48.28,44800.0,36.3156,36.3232,36.3006,36.3006,44800.0
2014-11-20 12:45:00,48.28,48.29,48.28,48.29,42800.0,36.3006,36.3081,36.3006,36.3081,42800.0
2014-11-20 12:50:00,48.28,48.28,48.27,48.27,33000.0,36.3006,36.3006,36.2931,36.2931,33000.0
2014-11-20 12:55:00,48.27,48.27,48.25,48.26,67600.0,36.2931,36.2931,36.278,36.2856,67600.0
2014-11-20 13:00:00,48.26,48.3,48.25,48.3,94400.0,36.2856,36.3156,36.278,36.3156,94400.0
2014-11-20 13:05:00,48.29,48.3,48.27,48.27,19900.0,36.3081,36.3156,36.2931,36.2931,19900.0
2014-11-20 13:10:00,48.27,48.28,48.26,48.27,30000.0,36.2931,36.3006,36.2856,36.2931,30000.0
2014-11-20 13:15:00,48.28,48.29,48.27,48.29,26100.0,36.3006,36.3081,36.2931,36.3081,26100.0
2014-11-20 13:20:00,48.3,48.3,48.28,48.29,7400.0,36.3156,36.3156,36.3006,36.3081,7400.0
2014-11-20 13:25:00,48.29,48.3,48.28,48.29,17900.0,36.3081,36.3156,36.3006,36.3081,17900.0
2014-11-20 13:30:00,48.29,48.3,48.29,48.3,52100.0,36.3081,36.3156,36.3081,36.3156,52100.0
2014-11-20 13:35:00,48.3,48.3,48.28,48.28,18100.0,36.3156,36.3156,36.3006,36.3006,18100.0
2014-11-20 13:40:00,48.29,48.29,48.28,48.28,48900.0,36.3081,36.3081,36.3006,36.3006,48900.0
2014-11-20 13:45:00,48.28,48.29,48.27,48.27,26000.0,36.3006,36.3081,36.2931,36.2931,26000.0
2014-11-20 13:50:00,48.27,48.28,48.26,48.26,22200.0,36.2931,36.3006,36.2856,36.2856,22200.0
2014-11-20 13:55:00,48.26,48.26,48.25,48.25,33200.0,36.2856,36.2856,36.278,36.278,33200.0
2014-11-20 14:00:00,48.25,48.26,48.23,48.23,79000.0,36.278,36.2856,36.263,36.263,79000.0
2014-11-20 14:05:00,48.23,48.24,48.22,48.22,55700.0,36.263,36.2705,36.2555,36.2555,55700.0
2014-11-20 14:10:00,48.23,48.24,48.22,48.23,60200.0,36.263,36.2705,36.2555,36.263,60200.0
2014-11-20 14:15:00,48.24,48.25,48.22,48.22,21900.0,36.2705,36.278,36.2555,36.2555,21900.0
2014-11-20 14:20:00,48.23,48.24,48.23,48.23,22400.0,36.263,36.2705,36.263,36.263,22400.0
2014-11-20 14:25:00,48.23,48.24,48.22,48.23,6900.0,36.263,36.2705,36.2555,36.263,6900.0
2014-11-20 14:30:00,48.22,48.23,48.21,48.23,14300.0,36.2555,36.263,36.248,36.263,14300.0
2014-11-20 14:35:00,48.23,48.23,48.21,48.22,17100.0,36.263,36.263,36.248,36.2555,17100.0
2014-11-20 14:40:00,48.22,48.23,48.21,48.21,23300.0,36.2555,36.263,36.248,36.248,23300.0
2014-11-20 14:45:00,48.21,48.22,48.2,48.2,27100.0,36.248,36.2555,36.2404,36.2404,27100.0
2014-11-20 14:50:00,48.2,48.23,48.2,48.22,17400.0,36.2404,36.263,36.2404,36.2555,17400.0
2014-11-20 14:55:00,48.22,48.23,48.19,48.19,11500.0,36.2555,36.263,36.2329,36.2329,11500.0
2014-11-20 15:00:00,48.19,48.2,48.18,48.19,29300.0,36.2329,36.2404,36.2254,36.2329,29300.0
2014-11-20 15:05:00,48.19,48.2,48.18,48.19,15700.0,36.2329,36.2404,36.2254,36.2329,15700.0
2014-11-20 15:10:00,48.19,48.2,48.18,48.19,16700.0,36.2329,36.2404,36.2254,36.2329,16700.0
2014-11-20 15:15:00,48.2,48.2,48.18,48.2,245700.0,36.2404,36.2404,36.2254,36.2404,245700.0
2014-11-20 15:20:00,48.2,48.2,48.18,48.19,16500.0,36.2404,36.2404,36.2254,36.2329,16500.0
2014-11-20 15:25:00,48.19,48.22,48.19,48.22,57600.0,36.2329,36.2555,36.2329,36.2555,57600.0
2014-11-20 15:30:00,48.22,48.23,48.21,48.21,27400.0,36.2555,36.263,36.248,36.248,27400.0
2014-11-20 15:35:00,48.22,48.25,48.21,48.23,68900.0,36.2555,36.278,36.248,36.263,68900.0
2014-11-20 15:40:00,48.23,48.26,48.23,48.25,33400.0,36.263,36.2856,36.263,36.278,33400.0
2014-11-20 15:45:00,48.26,48.26,48.23,48.25,36200.0,36.2856,36.2856,36.263,36.278,36200.0
2014-11-20 15:50:00,48.25,48.26,48.22,48.24,169800.0,36.278,36.2856,36.2555,36.2705,169800.0
2014-11-20 15:55:00,48.23,48.26,48.23,48.26,167100.0,36.263,36.2856,36.263,36.2856,167100.0
2014-11-21 09:30:00,48.65,48.74,48.58,48.61,203200.0,36.5788,36.6465,36.5262,36.5487,203200.0
2014-11-21 09:35:00,48.61,48.7,48.59,48.69,94200.0,36.5487,36.6164,36.5337,36.6089,94200.0
2014-11-21 09:40:00,48.69,48.69,48.62,48.64,164500.0,36.6089,36.6089,36.5562,36.5713,164500.0
2014-11-21 09:45:00,48.63,48.68,48.63,48.68,155600.0,36.5638,36.6013,36.5638,36.6013,155600.0
2014-11-21 09:50:00,48.68,48.68,48.65,48.65,95600.0,36.6013,36.6013,36.5788,36.5788,95600.0
2014-11-21 09:55:00,48.66,48.67,48.63,48.64,84800.0,36.5863,36.5938,36.5638,36.5713,84800.0
2014-11-21 10:00:00,48.63,48.65,48.58,48.59,291000.0,36.5638,36.5788,36.5262,36.5337,291000.0
2014-11-21 10:05:00,48.59,48.59,48.54,48.55,82300.0,36.5337,36.5337,36.4961,36.5036,82300.0
2014-11-21 10:10:00,48.55,48.58,48.54,48.58,122100.0,36.5036,36.5262,36.4961,36.5262,122100.0
2014-11-21 10:15:00,48.58,48.58,48.55,48.57,72200.0,36.5262,36.5262,36.5036,36.5186,72200.0
2014-11-21 10:20:00,48.58,48.58,48.55,48.56,38900.0,36.5262,36.5262,36.5036,36.5111,38900.0
2014-11-21 10:25:00,48.56,48.58,48.55,48.56,19300.0,36.5111,36.5262,36.5036,36.5111,19300.0
2014-11-21 10:30:00,48.56,48.57,48.55,48.55,20300.0,36.5111,36.5186,36.5036,36.5036,20300.0
2014-11-21 10:35:00,48.55,48.56,48.52,48.54,50100.0,36.5036,36.5111,36.481,36.4961,50100.0
2014-11-21 10:40:00,48.54,48.54,48.52,48.54,40000.0,36.4961,36.4961,36.481,36.4961,40000.0
2014-11-21 10:45:00,48.53,48.55,48.52,48.54,85400.0,36.4886,36.5036,36.481,36.4961,85400.0
2014-11-21 10:50:00,48.54,48.54,48.52,48.54,36000.0,36.4961,36.4961,36.481,36.4961,36000.0
2014-11-21 10:55:00,48.55,48.55,48.52,48.55,34500.0,36.5036,36.5036,36.481,36.5036,34500.0
2014-11-21 11:00:00,48.55,48.55,48.52,48.54,42100.0,36.5036,36.5036,36.481,36.4961,42100.0
2014-11-21 11:05:00,48.54,48.54,48.52,48.53,25000.0,36.4961,36.4961,36.481,36.4886,25000.0
2014-11-21 11:10:00,48.52,48.54,48.52,48.53,45400.0,36.481,36.4961,36.481,36.4886,45400.0
2014-11-21 11:15:00,48.53,48.55,48.52,48.54,30300.0,36.4886,36.5036,36.481,36.4961,30300.0
2014-11-21 11:20:00,48.53,48.54,48.5,48.5,23500.0,36.4886,36.4961,36.466,36.466,23500.0
2014-11-21 11:25:00,48.5,48.52,48.5,48.5,48400.0,36.466,36.481,36.466,36.466,48400.0
2014-11-21 11:30:00,48.5,48.51,48.49,48.5,30000.0,36.466,36.4735,36.4585,36.466,30000.0
2014-11-21 11:35:00,48.49,48.49,48.46,48.47,88800.0,36.4585,36.4585,36.4359,36.4435,88800.0
2014-11-21 11:40:00,48.47,48.51,48.47,48.5,36000.0,36.4435,36.4735,36.4435,36.466,36000.0
2014-11-21 11:45:00,48.5,48.54,48.49,48.54,73400.0,36.466,36.4961,36.4585,36.4961,73400.0
2014-11-21 11:50:00,48.54,48.55,48.53,48.54,5400.0,36.4961,36.5036,36.4886,36.4961,5400.0
2014-11-21 11:55:00,48.54,48.54,48.51,48.51,26100.0,36.4961,36.4961,36.4735,36.4735,26100.0
2014-11-21 12:00:00,48.51,48.54,48.5,48.52,36100.0,36.4735,36.4961,36.466,36.481,36100.0
2014-11-21 12:05:00,48.52,48.52,48.5,48.5,17600.0,36.481,36.481,36.466,36.466,17600.0
2014-11-21 12:10:00,48.5,48.51,48.49,48.5,25500.0,36.466,36.4735,36.4585,36.466,25500.0
2014-11-21 12:15:00,48.49,48.5,48.46,48.47,15000.0,36.4585,36.466,36.4359,36.4435,15000.0
2014-11-21 12:20:00,48.46,48.47,48.43,48.44,18500.0,36.4359,36.4435,36.4134,36.4209,18500.0
2014-11-21 12:25:00,48.44,48.45,48.43,48.44,37500.0,36.4209,36.4284,36.4134,36.4209,37500.0
2014-11-21 12:30:00,48.44,48.45,48.42,48.43,54000.0,36.4209,36.4284,36.4059,36.4134,54000.0
2014-11-21 12:35:00,48.43,48.46,48.43,48.44,10100.0,36.4134,36.4359,36.4134,36.4209,10100.0
2014-11-21 12:40:00,48.44,48.46,48.43,48.43,25400.0,36.4209,36.4359,36.4134,36.4134,25400.0
2014-11-21 12:45:00,48.44,48.46,48.43,48.44,31700.0,36.4209,36.4359,36.4134,36.4209,31700.0
2014-11-21 12:50:00,48.45,48.45,48.43,48.43,63800.0,36.4284,36.4284,36.4134,36.4134,63800.0
2014-11-21 12:55:00,48.43,48.45,48.43,48.44,23800.0,36.4134,36.4284,36.4134,36.4209,23800.0
2014-11-21 13:00:00,48.44,48.44,48.41,48.43,24700.0,36.4209,36.4209,36.3983,36.4134,24700.0
2014-11-21 13:05:00,48.43,48.43,48.41,48.43,65300.0,36.4134,36.4134,36.3983,36.4134,65300.0
2014-11-21 13:10:00,48.42,48.44,48.41,48.41,14100.0,36.4059,36.4209,36.3983,36.3983,14100.0
2014-11-21 13:15:00,48.42,48.42,48.4,48.4,67900.0,36.4059,36.4059,36.3908,36.3908,67900.0
2014-11-21 13:20:00,48.41,48.42,48.39,48.41,51900.0,36.3983,36.4059,36.3833,36.3983,51900.0
2014-11-21 13:25:00,48.41,48.42,48.38,48.4,31800.0,36.3983,36.4059,36.3758,36.3908,31800.0
2014-11-21 13:30:00,48.39,48.42,48.38,48.42,15700.0,36.3833,36.4059,36.3758,36.4059,15700.0
2014-11-21 13:35:00,48.41,48.43,48.41,48.42,17400.0,36.3983,36.4134,36.3983,36.4059,17400.0
2014-11-21 13:40:00,48.43,48.44,48.42,48.43,81200.0,36.4134,36.4209,36.4059,36.4134,81200.0
2014-11-21 13:45:00,48.43,48.47,48.43,48.47,81300.0,36.4134,36.4435,36.4134,36.4435,81300.0
2014-11-21 13:50:00,48.46,48.49,48.46,48.48,26000.0,36.4359,36.4585,36.4359,36.451,26000.0
2014-11-21 13:55:00,48.48,48.49,48.47,48.47,10600.0,36.451,36.4585,36.4435,36.4435,10600.0
2014-11-21 14:00:00,48.48,48.5,48.47,48.49,22100.0,36.451,36.466,36.4435,36.4585,22100.0
2014-11-21 14:05:00,48.48,48.49,48.47,48.48,14200.0,36.451,36.4585,36.4435,36.451,14200.0
2014-11-21 14:10:00,48.48,48.48,48.44,48.44,88700.0,36.451,36.451,36.4209,36.4209,88700.0
2014-11-21 14:15:00,48.45,48.45,48.43,48.44,37600.0,36.4284,36.4284,36.4134,36.4209,37600.0
2014-11-21 14:20:00,48.45,48.45,48.38,48.39,50500.0,36.4284,36.4284,36.3758,36.3833,50500.0
2014-11-21 14:25:00,48.39,48.39,48.36,48.38,35800.0,36.3833,36.3833,36.3607,36.3758,35800.0
2014-11-21 14:30:00,48.39,48.42,48.36,48.41,62400.0,36.3833,36.4059,36.3607,36.3983,62400.0
2014-11-21 14:35:00,48.41,48.43,48.37,48.39,54600.0,36.3983,36.4134,36.3683,36.3833,54600.0
2014-11-21 14:40:00,48.4,48.44,48.39,48.44,41000.0,36.3908,36.4209,36.3833,36.4209,41000.0
2014-11-21 14:45:00,48.44,48.44,48.42,48.42,67600.0,36.4209,36.4209,36.4059,36.4059,67600.0
2014-11-21 14:50:00,48.43,48.45,48.42,48.45,53900.0,36.4134,36.4284,36.4059,36.4284,53900.0
2014-11-21 14:55:00,48.44,48.45,48.41,48.44,43100.0,36.4209,36.4284,36.3983,36.4209,43100.0
2014-11-21 15:00:00,48.44,48.47,48.43,48.47,45500.0,36.4209,36.4435,36.4134,36.4435,45500.0
2014-11-21 15:05:00,48.47,48.47,48.45,48.46,36300.0,36.4435,36.4435,36.4284,36.4359,36300.0
2014-11-21 15:10:00,48.45,48.49,48.45,48.47,60100.0,36.4284,36.4585,36.4284,36.4435,60100.0
2014-11-21 15:15:00,48.47,48.47,48.46,48.47,23300.0,36.4435,36.4435,36.4359,36.4435,23300.0
2014-11-21 15:20:00,48.46,48.47,48.44,48.44,50200.0,36.4359,36.4435,36.4209,36.4209,50200.0
2014-11-21 15:25:00,48.44,48.46,48.44,48.45,72200.0,36.4209,36.4359,36.4209,36.4284,72200.0
2014-11-21 15:30:00,48.45,48.48,48.44,48.48,93700.0,36.4284,36.451,36.4209,36.451,93700.0
2014-11-21 15:35:00,48.48,48.48,48.45,48.45,81600.0,36.451,36.451,36.4284,36.4284,81600.0
2014-11-21 15:40:00,48.45,48.46,48.44,48.46,94000.0,36.4284,36.4359,36.4209,36.4359,94000.0
2014-11-21 15:45:00,48.46,48.48,48.44,48.44,104500.0,36.4359,36.451,36.4209,36.4209,104500.0
2014-11-21 15:50:00,48.44,48.46,48.43,48.43,160700.0,36.4209,36.4359,36.4134,36.4134,160700.0
2014-11-21 15:55:00,48.43,48.45,48.43,48.45,415500.0,36.4134,36.4284,36.4134,36.4284,415500.0
2014-11-24 09:30:00,48.54,48.62,48.53,48.56,133300.0,36.4961,36.5562,36.4886,36.5111,133300.0
2014-11-24 09:35:00,48.55,48.67,48.55,48.58,198900.0,36.5036,36.5938,36.5036,36.5262,198900.0
2014-11-24 09:40:00,48.58,48.6,48.57,48.6,221900.0,36.5262,36.5412,36.5186,36.5412,221900.0
2014-11-24 09:45:00,48.59,48.61,48.58,48.6,75100.0,36.5337,36.5487,36.5262,36.5412,75100.0
2014-11-24 09:50:00,48.6,48.61,48.55,48.57,124900.0,36.5412,36.5487,36.5036,36.5186,124900.0
2014-11-24 09:55:00,48.57,48.57,48.54,48.56,40000.0,36.5186,36.5186,36.4961,36.5111,40000.0
2014-11-24 10:00:00,48.56,48.58,48.54,48.58,59900.0,36.5111,36.5262,36.4961,36.5262,59900.0
2014-11-24 10:05:00,48.57,48.58,48.51,48.53,31800.0,36.5186,36.5262,36.4735,36.4886,31800.0
2014-11-24 10:10:00,48.53,48.58,48.52,48.57,72400.0,36.4886,36.5262,36.481,36.5186,72400.0
2014-11-24 10:15:00,48.56,48.57,48.53,48.56,44900.0,36.5111,36.5186,36.4886,36.5111,44900.0
2014-11-24 10:20:00,48.57,48.58,48.52,48.52,36700.0,36.5186,36.5262,36.481,36.481,36700.0
2014-11-24 10:25:00,48.53,48.57,48.52,48.57,50700.0,36.4886,36.5186,36.481,36.5186,50700.0
2014-11-24 10:30:00,48.56,48.57,48.55,48.56,22000.0,36.5111,36.5186,36.5036,36.5111,22000.0
2014-11-24 10:35:00,48.56,48.58,48.56,48.56,20000.0,36.5111,36.5262,36.5111,36.5111,20000.0
2014-11-24 10:40:00,48.57,48.61,48.56,48.61,39600.0,36.5186,36.5487,36.5111,36.5487,39600.0
2014-11-24 10:45:00,48.61,48.61,48.59,48.61,26700.0,36.5487,36.5487,36.5337,36.5487,26700.0
2014-11-24 10:50:00,48.61,48.62,48.59,48.62,58900.0,36.5487,36.5562,36.5337,36.5562,58900.0
2014-11-24 10:55:00,48.61,48.63,48.6,48.61,29300.0,36.5487,36.5638,36.5412,36.5487,29300.0
2014-11-24 11:00:00,48.61,48.61,48.55,48.56,60700.0,36.5487,36.5487,36.5036,36.5111,60700.0
2014-11-24 11:05:00,48.55,48.57,48.52,48.52,50200.0,36.5036,36.5186,36.481,36.481,50200.0
2014-11-24 11:10:00,48.53,48.54,48.51,48.52,83200.0,36.4886,36.4961,36.4735,36.481,83200.0
2014-11-24 11:15:00,48.52,48.52,48.47,48.47,129100.0,36.481,36.481,36.4435,36.4435,129100.0
2014-11-24 11:20:00,48.48,48.49,48.45,48.46,97400.0,36.451,36.4585,36.4284,36.4359,97400.0
2014-11-24 11:25:00,48.45,48.48,48.45,48.48,19900.0,36.4284,36.451,36.4284,36.451,19900.0
2014-11-24 11:30:00,48.48,48.49,48.45,48.46,44500.0,36.451,36.4585,36.4284,36.4359,44500.0
2014-11-24 11:35:00,48.45,48.47,48.44,48.46,46400.0,36.4284,36.4435,36.4209,36.4359,46400.0
2014-11-24 11:40:00,48.46,48.47,48.45,48.46,34100.0,36.4359,36.4435,36.4284,36.4359,34100.0
2014-11-24 11:45:00,48.45,48.47,48.45,48.45,16500.0,36.4284,36.4435,36.4284,36.4284,16500.0
2014-11-24 11:50:00,48.46,48.46,48.45,48.45,16800.0,36.4359,36.4359,36.4284,36.4284,16800.0
2014-11-24 11:55:00,48.45,48.46,48.44,48.44,5800.0,36.4284,36.4359,36.4209,36.4209,5800.0
2014-11-24 12:00:00,48.44,48.47,48.42,48.47,52100.0,36.4209,36.4435,36.4059,36.4435,52100.0
2014-11-24 12:05:00,48.48,48.49,48.47,48.48,16000.0,36.451,36.4585,36.4435,36.451,16000.0
2014-11-24 12:10:00,48.48,48.48,48.46,48.47,16100.0,36.451,36.451,36.4359,36.4435,16100.0
2014-11-24 12:15:00,48.46,48.48,48.46,48.47,19500.0,36.4359,36.451,36.4359,36.4435,19500.0
2014-11-24 12:20:00,48.46,48.47,48.46,48.47,10100.0,36.4359,36.4435,36.4359,36.4435,10100.0
2014-11-24 12:25:00,48.47,48.48,48.45,48.47,51400.0,36.4435,36.451,36.4284,36.4435,51400.0
2014-11-24 12:30:00,48.46,48.47,48.44,48.45,2200.0,36.4359,36.4435,36.4209,36.4284,2200.0
2014-11-24 12:35:00,48.44,48.45,48.42,48.42,20800.0,36.4209,36.4284,36.4059,36.4059,20800.0
2014-11-24 12:40:00,48.43,48.43,48.41,48.41,45300.0,36.4134,36.4134,36.3983,36.3983,45300.0
2014-11-24 12:45:00,48.41,48.45,48.41,48.45,9600.0,36.3983,36.4284,36.3983,36.4284,9600.0
2014-11-24 12:50:00,48.44,48.46,48.44,48.44,7000.0,36.4209,36.4359,36.4209,36.4209,7000.0
2014-11-24 12:55:00,48.44,48.45,48.43,48.45,32000.0,36.4209,36.4284,36.4134,36.4284,32000.0
2014-11-24 13:00:00,48.45,48.46,48.44,48.45,16000.0,36.4284,36.4359,36.4209,36.4284,16000.0
2014-11-24 13:05:00,48.46,48.47,48.45,48.47,4300.0,36.4359,36.4435,36.4284,36.4435,4300.0
2014-11-24 13:10:00,48.46,48.46,48.45,48.45,10900.0,36.4359,36.4359,36.4284,36.4284,10900.0
2014-11-24 13:15:00,48.45,48.47,48.45,48.46,67900.0,36.4284,36.4435,36.4284,36.4359,67900.0
2014-11-24 13:20:00,48.46,48.47,48.45,48.46,28200.0,36.4359,36.4435,36.4284,36.4359,28200.0
2014-11-24 13:25:00,48.46,48.47,48.45,48.46,21400.0,36.4359,36.4435,36.4284,36.4359,21400.0
2014-11-24 13:30:00,48.45,48.45,48.43,48.44,3900.0,36.4284,36.4284,36.4134,36.4209,3900.0
2014-11-24 13:35:00,48.43,48.44,48.42,48.43,34000.0,36.4134,36.4209,36.4059,36.4134,34000.0
2014-11-24 13:40:00,48.43,48.43,48.41,48.42,13600.0,36.4134,36.4134,36.3983,36.4059,13600.0
2014-11-24 13:45:00,48.42,48.44,48.41,48.44,21500.0,36.4059,36.4209,36.3983,36.4209,21500.0
2014-11-24 13:50:00,48.43,48.44,48.43,48.43,30200.0,36.4134,36.4209,36.4134,36.4134,30200.0
2014-11-24 13:55:00,48.43,48.45,48.43,48.45,9700.0,36.4134,36.4284,36.4134,36.4284,9700.0
2014-11-24 14:00:00,48.45,48.47,48.43,48.46,16900.0,36.4284,36.4435,36.4134,36.4359,16900.0
2014-11-24 14:05:00,48.46,48.47,48.45,48.46,37200.0,36.4359,36.4435,36.4284,36.4359,37200.0
2014-11-24 14:10:00,48.46,48.48,48.46,48.47,23100.0,36.4359,36.451,36.4359,36.4435,23100.0
2014-11-24 14:15:00,48.48,48.48,48.47,48.47,18900.0,36.451,36.451,36.4435,36.4435,18900.0
2014-11-24 14:20:00,48.48,48.48,48.46,48.47,36000.0,36.451,36.451,36.4359,36.4435,36000.0
2014-11-24 14:25:00,48.47,48.48,48.46,48.47,16200.0,36.4435,36.451,36.4359,36.4435,16200.0
2014-11-24 14:30:00,48.47,48.48,48.46,48.46,53600.0,36.4435,36.451,36.4359,36.4359,53600.0
2014-11-24 14:35:00,48.47,48.47,48.44,48.45,19400.0,36.4435,36.4435,36.4209,36.4284,19400.0
2014-11-24 14:40:00,48.45,48.46,48.44,48.44,32000.0,36.4284,36.4359,36.4209,36.4209,32000.0
2014-11-24 14:45:00,48.45,48.46,48.44,48.44,242200.0,36.4284,36.4359,36.4209,36.4209,242200.0
2014-11-24 14:50:00,48.43,48.44,48.41,48.41,309400.0,36.4134,36.4209,36.3983,36.3983,309400.0
2014-11-24 14:55:00,48.42,48.42,48.38,48.39,31900.0,36.4059,36.4059,36.3758,36.3833,31900.0
2014-11-24 15:00:00,48.39,48.4,48.38,48.38,39000.0,36.3833,36.3908,36.3758,36.3758,39000.0
2014-11-24 15:05:00,48.39,48.39,48.36,48.39,30600.0,36.3833,36.3833,36.3607,36.3833,30600.0
2014-11-24 15:10:00,48.39,48.39,48.37,48.37,25500.0,36.3833,36.3833,36.3683,36.3683,25500.0
2014-11-24 15:15:00,48.37,48.38,48.35,48.36,9000.0,36.3683,36.3758,36.3532,36.3607,9000.0
2014-11-24 15:20:00,48.36,48.38,48.34,48.37,36700.0,36.3607,36.3758,36.3457,36.3683,36700.0
2014-11-24 15:25:00,48.37,48.39,48.37,48.38,59000.0,36.3683,36.3833,36.3683,36.3758,59000.0
2014-11-24 15:30:00,48.39,48.39,48.36,48.37,40200.0,36.3833,36.3833,36.3607,36.3683,40200.0
2014-11-24 15:35:00,48.37,48.39,48.36,48.38,80900.0,36.3683,36.3833,36.3607,36.3758,80900.0
2014-11-24 15:40:00,48.38,48.39,48.36,48.37,150500.0,36.3758,36.3833,36.3607,36.3683,150500.0
2014-11-24 15:45:00,48.36,48.39,48.36,48.38,73800.0,36.3607,36.3833,36.3607,36.3758,73800.0
2014-11-24 15:50:00,48.38,48.4,48.38,48.39,99400.0,36.3758,36.3908,36.3758,36.3833,99400.0
2014-11-24 15:55:00,48.39,48.42,48.37,48.42,635600.0,36.3833,36.4059,36.3683,36.4059,635600.0
2014-11-25 09:30:00,48.42,48.5,48.35,48.4,134200.0,36.4059,36.466,36.3532,36.3908,134200.0
2014-11-25 09:35:00,48.41,48.46,48.39,48.42,228100.0,36.3983,36.4359,36.3833,36.4059,228100.0
2014-11-25 09:40:00,48.42,48.43,48.39,48.41,193300.0,36.4059,36.4134,36.3833,36.3983,193300.0
2014-11-25 09:45:00,48.41,48.45,48.39,48.43,103600.0,36.3983,36.4284,36.3833,36.4134,103600.0
2014-11-25 09:50:00,48.43,48.44,48.4,48.44,78400.0,36.4134,36.4209,36.3908,36.4209,78400.0
2014-11-25 09:55:00,48.44,48.47,48.43,48.46,72600.0,36.4209,36.4435,36.4134,36.4359,72600.0
2014-11-25 10:00:00,48.47,48.47,48.4,48.41,86000.0,36.4435,36.4435,36.3908,36.3983,86000.0
2014-11-25 10:05:00,48.41,48.42,48.36,48.41,118500.0,36.3983,36.4059,36.3607,36.3983,118500.0
2014-11-25 10:10:00,48.41,48.41,48.37,48.37,60500.0,36.3983,36.3983,36.3683,36.3683,60500.0
2014-11-25 10:15:00,48.38,48.4,48.36,48.36,70800.0,36.3758,36.3908,36.3607,36.3607,70800.0
2014-11-25 10:20:00,48.35,48.4,48.34,48.39,66000.0,36.3532,36.3908,36.3457,36.3833,66000.0
2014-11-25 10:25:00,48.39,48.43,48.37,48.41,56300.0,36.3833,36.4134,36.3683,36.3983,56300.0
2014-11-25 10:30:00,48.42,48.42,48.39,48.41,9500.0,36.4059,36.4059,36.3833,36.3983,9500.0
2014-11-25 10:35:00,48.41,48.42,48.37,48.39,94900.0,36.3983,36.4059,36.3683,36.3833,94900.0
2014-11-25 10:40:00,48.38,48.42,48.37,48.4,28200.0,36.3758,36.4059,36.3683,36.3908,28200.0
2014-11-25 10:45:00,48.39,48.43,48.39,48.43,20400.0,36.3833,36.4134,36.3833,36.4134,20400.0
2014-11-25 10:50:00,48.43,48.44,48.41,48.42,25500.0,36.4134,36.4209,36.3983,36.4059,25500.0
2014-11-25 10:55:00,48.42,48.44,48.41,48.43,20800.0,36.4059,36.4209,36.3983,36.4134,20800.0
2014-11-25 11:00:00,48.43,48.46,48.42,48.45,17100.0,36.4134,36.4359,36.4059,36.4284,17100.0
2014-11-25 11:05:00,48.45,48.45,48.41,48.43,19200.0,36.4284,36.4284,36.3983,36.4134,19200.0
2014-11-25 11:10:00,48.43,48.44,48.42,48.43,19400.0,36.4134,36.4209,36.4059,36.4134,19400.0
2014-11-25 11:15:00,48.44,48.44,48.42,48.44,20700.0,36.4209,36.4209,36.4059,36.4209,20700.0
2014-11-25 11:20:00,48.43,48.45,48.41,48.41,47700.0,36.4134,36.4284,36.3983,36.3983,47700.0
2014-11-25 11:25:00,48.41,48.43,48.39,48.41,22900.0,36.3983,36.4134,36.3833,36.3983,22900.0
2014-11-25 11:30:00,48.4,48.45,48.4,48.42,17400.0,36.3908,36.4284,36.3908,36.4059,17400.0
2014-11-25 11:35:00,48.42,48.45,48.41,48.45,35400.0,36.4059,36.4284,36.3983,36.4284,35400.0
2014-11-25 11:40:00,48.45,48.46,48.44,48.45,61100.0,36.4284,36.4359,36.4209,36.4284,61100.0
2014-11-25 11:45:00,48.45,48.47,48.44,48.46,23300.0,36.4284,36.4435,36.4209,36.4359,23300.0
2014-11-25 11:50:00,48.46,48.46,48.44,48.44,12900.0,36.4359,36.4359,36.4209,36.4209,12900.0
2014-11-25 11:55:00,48.45,48.47,48.44,48.46,15000.0,36.4284,36.4435,36.4209,36.4359,15000.0
2014-11-25 12:00:00,48.46,48.49,48.46,48.49,77800.0,36.4359,36.4585,36.4359,36.4585,77800.0
2014-11-25 12:05:00,48.49,48.5,48.48,48.5,88400.0,36.4585,36.466,36.451,36.466,88400.0
2014-11-25 12:10:00,48.5,48.51,48.49,48.49,56200.0,36.466,36.4735,36.4585,36.4585,56200.0
2014-11-25 12:15:00,48.49,48.49,48.45,48.45,10900.0,36.4585,36.4585,36.4284,36.4284,10900.0
2014-11-25 12:20:00,48.46,48.48,48.45,48.47,25700.0,36.4359,36.451,36.4284,36.4435,25700.0
2014-11-25 12:25:00,48.47,48.47,48.46,48.47,8000.0,36.4435,36.4435,36.4359,36.4435,8000.0
2014-11-25 12:30:00,48.46,48.47,48.45,48.45,12400.0,36.4359,36.4435,36.4284,36.4284,12400.0
2014-11-25 12:35:00,48.45,48.48,48.45,48.46,33500.0,36.4284,36.451,36.4284,36.4359,33500.0
2014-11-25 12:40:00,48.46,48.5,48.45,48.5,33700.0,36.4359,36.466,36.4284,36.466,33700.0
2014-11-25 12:45:00,48.5,48.52,48.49,48.51,14400.0,36.466,36.481,36.4585,36.4735,14400.0
2014-11-25 12:50:00,48.52,48.54,48.51,48.54,40200.0,36.481,36.4961,36.4735,36.4961,40200.0
2014-11-25 12:55:00,48.53,48.55,48.52,48.53,18900.0,36.4886,36.5036,36.481,36.4886,18900.0
2014-11-25 13:00:00,48.53,48.54,48.51,48.51,8800.0,36.4886,36.4961,36.4735,36.4735,8800.0
2014-11-25 13:05:00,48.51,48.52,48.48,48.5,17800.0,36.4735,36.481,36.451,36.466,17800.0
2014-11-25 13:10:00,48.49,48.52,48.48,48.48,12200.0,36.4585,36.481,36.451,36.451,12200.0
2014-11-25 13:15:00,48.48,48.5,48.47,48.5,7700.0,36.451,36.466,36.4435,36.466,7700.0
2014-11-25 13:20:00,48.49,48.51,48.49,48.5,15200.0,36.4585,36.4735,36.4585,36.466,15200.0
2014-11-25 13:25:00,48.51,48.52,48.49,48.49,10700.0,36.4735,36.481,36.4585,36.4585,10700.0
2014-11-25 13:30:00,48.49,48.5,48.49,48.5,21900.0,36.4585,36.466,36.4585,36.466,21900.0
2014-11-25 13:35:00,48.49,48.52,48.49,48.5,50200.0,36.4585,36.481,36.4585,36.466,50200.0
2014-11-25 13:40:00,48.5,48.53,48.49,48.53,47300.0,36.466,36.4886,36.4585,36.4886,47300.0
2014-11-25 13:45:00,48.52,48.53,48.52,48.52,13600.0,36.481,36.4886,36.481,36.481,13600.0
2014-11-25 13:50:00,48.52,48.53,48.51,48.53,45700.0,36.481,36.4886,36.4735,36.4886,45700.0
2014-11-25 13:55:00,48.53,48.55,48.53,48.54,27200.0,36.4886,36.5036,36.4886,36.4961,27200.0
2014-11-25 14:00:00,48.55,48.56,48.54,48.55,21500.0,36.5036,36.5111,36.4961,36.5036,21500.0
2014-11-25 14:05:00,48.55,48.57,48.5,48.5,86100.0,36.5036,36.5186,36.466,36.466,86100.0
2014-11-25 14:10:00,48.5,48.52,48.5,48.52,18800.0,36.466,36.481,36.466,36.481,18800.0
2014-11-25 14:15:00,48.51,48.52,48.49,48.5,6300.0,36.4735,36.481,36.4585,36.466,6300.0
2014-11-25 14:20:00,48.5,48.53,48.49,48.52,26900.0,36.466,36.4886,36.4585,36.481,26900.0
2014-11-25 14:25:00,48.52,48.53,48.5,48.53,15000.0,36.481,36.4886,36.466,36.4886,15000.0
2014-11-25 14:30:00,48.53,48.54,48.52,48.53,8100.0,36.4886,36.4961,36.481,36.4886,8100.0
2014-11-25 14:35:00,48.52,48.53,48.52,48.53,19400.0,36.481,36.4886,36.481,36.4886,19400.0
2014-11-25 14:40:00,48.53,48.53,48.52,48.52,69800.0,36.4886,36.4886,36.481,36.481,69800.0
2014-11-25 14:45:00,48.53,48.53,48.49,48.51,22700.0,36.4886,36.4886,36.4585,36.4735,22700.0
2014-11-25 14:50:00,48.52,48.53,48.51,48.52,12000.0,36.481,36.4886,36.4735,36.481,12000.0
2014-11-25 14:55:00,48.52,48.52,48.49,48.51,20500.0,36.481,36.481,36.4585,36.4735,20500.0
2014-11-25 15:00:00,48.51,48.54,48.51,48.54,15800.0,36.4735,36.4961,36.4735,36.4961,15800.0
2014-11-25 15:05:00,48.53,48.56,48.53,48.54,39800.0,36.4886,36.5111,36.4886,36.4961,39800.0
2014-11-25 15:10:00,48.54,48.56,48.54,48.55,26600.0,36.4961,36.5111,36.4961,36.5036,26600.0
2014-11-25 15:15:00,48.56,48.57,48.55,48.56,12600.0,36.5111,36.5186,36.5036,36.5111,12600.0
2014-11-25 15:20:00,48.55,48.57,48.55,48.55,18400.0,36.5036,36.5186,36.5036,36.5036,18400.0
2014-11-25 15:25:00,48.56,48.58,48.55,48.57,97300.0,36.5111,36.5262,36.5036,36.5186,97300.0
2014-11-25 15:30:00,48.57,48.57,48.54,48.55,72900.0,36.5186,36.5186,36.4961,36.5036,72900.0
2014-11-25 15:35:00,48.55,48.56,48.54,48.54,48100.0,36.5036,36.5111,36.4961,36.4961,48100.0
2014-11-25 15:40:00,48.54,48.55,48.51,48.51,51100.0,36.4961,36.5036,36.4735,36.4735,51100.0
2014-11-25 15:45:00,48.51,48.52,48.48,48.5,128400.0,36.4735,36.481,36.451,36.466,128400.0
2014-11-25 15:50:00,48.51,48.52,48.49,48.49,193400.0,36.4735,36.481,36.4585,36.4585,193400.0
2014-11-25 15:55:00,48.49,48.5,48.46,48.48,404000.0,36.4585,36.466,36.4359,36.451,404000.0
2014-11-26 09:30:00,48.46,48.62,48.45,48.61,155600.0,36.4359,36.5562,36.4284,36.5487,155600.0
2014-11-26 09:35:00,48.62,48.64,48.59,48.64,58200.0,36.5562,36.5713,36.5337,36.5713,58200.0
2014-11-26 09:40:00,48.65,48.67,48.57,48.58,50200.0,36.5788,36.5938,36.5186,36.5262,50200.0
2014-11-26 09:45:00,48.58,48.61,48.56,48.6,60000.0,36.5262,36.5487,36.5111,36.5412,60000.0
2014-11-26 09:50:00,48.6,48.6,48.56,48.57,36900.0,36.5412,36.5412,36.5111,36.5186,36900.0
2014-11-26 09:55:00,48.58,48.6,48.56,48.58,37600.0,36.5262,36.5412,36.5111,36.5262,37600.0
2014-11-26 10:00:00,48.58,48.6,48.54,48.55,60400.0,36.5262,36.5412,36.4961,36.5036,60400.0
2014-11-26 10:05:00,48.55,48.58,48.54,48.57,16700.0,36.5036,36.5262,36.4961,36.5186,16700.0
2014-11-26 10:10:00,48.57,48.58,48.55,48.56,64900.0,36.5186,36.5262,36.5036,36.5111,64900.0
2014-11-26 10:15:00,48.56,48.57,48.51,48.52,370500.0,36.5111,36.5186,36.4735,36.481,370500.0
2014-11-26 10:20:00,48.51,48.55,48.5,48.53,63800.0,36.4735,36.5036,36.466,36.4886,63800.0
2014-11-26 10:25:00,48.52,48.53,48.5,48.53,115500.0,36.481,36.4886,36.466,36.4886,115500.0
2014-11-26 10:30:00,48.53,48.57,48.53,48.56,148000.0,36.4886,36.5186,36.4886,36.5111,148000.0
2014-11-26 10:35:00,48.55,48.56,48.53,48.54,153200.0,36.5036,36.5111,36.4886,36.4961,153200.0
2014-11-26 10:40:00,48.54,48.58,48.53,48.57,16300.0,36.4961,36.5262,36.4886,36.5186,16300.0
2014-11-26 10:45:00,48.57,48.58,48.56,48.57,7000.0,36.5186,36.5262,36.5111,36.5186,7000.0
2014-11-26 10:50:00,48.57,48.58,48.56,48.57,13500.0,36.5186,36.5262,36.5111,36.5186,13500.0
2014-11-26 10:55:00,48.56,48.57,48.55,48.57,62800.0,36.5111,36.5186,36.5036,36.5186,62800.0
2014-11-26 11:00:00,48.58,48.6,48.57,48.6,21200.0,36.5262,36.5412,36.5186,36.5412,21200.0
2014-11-26 11:05:00,48.59,48.6,48.56,48.57,17900.0,36.5337,36.5412,36.5111,36.5186,17900.0
2014-11-26 11:10:00,48.56,48.57,48.54,48.55,54600.0,36.5111,36.5186,36.4961,36.5036,54600.0
2014-11-26 11:15:00,48.55,48.56,48.52,48.53,66500.0,36.5036,36.5111,36.481,36.4886,66500.0
2014-11-26 11:20:00,48.53,48.53,48.51,48.51,69500.0,36.4886,36.4886,36.4735,36.4735,69500.0
2014-11-26 11:25:00,48.52,48.55,48.51,48.55,6300.0,36.481,36.5036,36.4735,36.5036,6300.0
2014-11-26 11:30:00,48.55,48.56,48.53,48.53,23700.0,36.5036,36.5111,36.4886,36.4886,23700.0
2014-11-26 11:35:00,48.53,48.55,48.52,48.53,15800.0,36.4886,36.5036,36.481,36.4886,15800.0
2014-11-26 11:40:00,48.53,48.56,48.53,48.54,16900.0,36.4886,36.5111,36.4886,36.4961,16900.0
2014-11-26 11:45:00,48.54,48.54,48.53,48.54,6000.0,36.4961,36.4961,36.4886,36.4961,6000.0
2014-11-26 11:50:00,48.54,48.55,48.53,48.55,22600.0,36.4961,36.5036,36.4886,36.5036,22600.0
2014-11-26 11:55:00,48.55,48.55,48.52,48.53,12900.0,36.5036,36.5036,36.481,36.4886,12900.0
2014-11-26 12:00:00,48.54,48.55,48.51,48.54,28400.0,36.4961,36.5036,36.4735,36.4961,28400.0
2014-11-26 12:05:00,48.55,48.59,48.54,48.58,40000.0,36.5036,36.5337,36.4961,36.5262,40000.0
2014-11-26 12:10:00,48.59,48.59,48.57,48.58,27400.0,36.5337,36.5337,36.5186,36.5262,27400.0
2014-11-26 12:15:00,48.58,48.58,48.56,48.57,8100.0,36.5262,36.5262,36.5111,36.5186,8100.0
2014-11-26 12:20:00,48.58,48.6,48.57,48.59,97000.0,36.5262,36.5412,36.5186,36.5337,97000.0
2014-11-26 12:25:00,48.58,48.6,48.58,48.59,4400.0,36.5262,36.5412,36.5262,36.5337,4400.0
2014-11-26 12:30:00,48.6,48.6,48.59,48.59,1400.0,36.5412,36.5412,36.5337,36.5337,1400.0
2014-11-26 12:35:00,48.59,48.6,48.58,48.59,6600.0,36.5337,36.5412,36.5262,36.5337,6600.0
2014-11-26 12:40:00,48.59,48.6,48.58,48.6,20800.0,36.5337,36.5412,36.5262,36.5412,20800.0
2014-11-26 12:45:00,48.61,48.61,48.57,48.57,12500.0,36.5487,36.5487,36.5186,36.5186,12500.0
2014-11-26 12:50:00,48.57,48.59,48.56,48.59,30700.0,36.5186,36.5337,36.5111,36.5337,30700.0
2014-11-26 12:55:00,48.58,48.59,48.57,48.57,9300.0,36.5262,36.5337,36.5186,36.5186,9300.0
2014-11-26 13:00:00,48.57,48.6,48.57,48.59,65600.0,36.5186,36.5412,36.5186,36.5337,65600.0
2014-11-26 13:05:00,48.59,48.6,48.59,48.59,2300.0,36.5337,36.5412,36.5337,36.5337,2300.0
2014-11-26 13:10:00,48.59,48.6,48.59,48.59,13500.0,36.5337,36.5412,36.5337,36.5337,13500.0
2014-11-26 13:15:00,48.59,48.6,48.59,48.59,14700.0,36.5337,36.5412,36.5337,36.5337,14700.0
2014-11-26 13:20:00,48.59,48.6,48.58,48.58,24800.0,36.5337,36.5412,36.5262,36.5262,24800.0
2014-11-26 13:25:00,48.58,48.59,48.57,48.57,14700.0,36.5262,36.5337,36.5186,36.5186,14700.0
2014-11-26 13:30:00,48.57,48.58,48.56,48.56,13500.0,36.5186,36.5262,36.5111,36.5111,13500.0
2014-11-26 13:35:00,48.57,48.58,48.56,48.58,70500.0,36.5186,36.5262,36.5111,36.5262,70500.0
2014-11-26 13:40:00,48.58,48.62,48.57,48.62,24400.0,36.5262,36.5562,36.5186,36.5562,24400.0
2014-11-26 13:45:00,48.61,48.62,48.61,48.62,28400.0,36.5487,36.5562,36.5487,36.5562,28400.0
2014-11-26 13:50:00,48.61,48.62,48.59,48.6,26900.0,36.5487,36.5562,36.5337,36.5412,26900.0
2014-11-26 13:55:00,48.59,48.61,48.59,48.61,39700.0,36.5337,36.5487,36.5337,36.5487,39700.0
2014-11-26 14:00:00,48.6,48.61,48.6,48.6,20900.0,36.5412,36.5487,36.5412,36.5412,20900.0
2014-11-26 14:05:00,48.6,48.61,48.58,48.58,24600.0,36.5412,36.5487,36.5262,36.5262,24600.0
2014-11-26 14:10:00,48.58,48.59,48.56,48.58,33300.0,36.5262,36.5337,36.5111,36.5262,33300.0
2014-11-26 14:15:00,48.58,48.6,48.58,48.59,7600.0,36.5262,36.5412,36.5262,36.5337,7600.0
2014-11-26 14:20:00,48.6,48.61,48.59,48.61,40900.0,36.5412,36.5487,36.5337,36.5487,40900.0
2014-11-26 14:25:00,48.6,48.61,48.6,48.6,35300.0,36.5412,36.5487,36.5412,36.5412,35300.0
2014-11-26 14:30:00,48.6,48.61,48.59,48.59,45000.0,36.5412,36.5487,36.5337,36.5337,45000.0
2014-11-26 14:35:00,48.59,48.6,48.57,48.58,41500.0,36.5337,36.5412,36.5186,36.5262,41500.0
2014-11-26 14:40:00,48.57,48.59,48.57,48.59,20400.0,36.5186,36.5337,36.5186,36.5337,20400.0
2014-11-26 14:45:00,48.59,48.59,48.57,48.58,33900.0,36.5337,36.5337,36.5186,36.5262,33900.0
2014-11-26 14:50:00,48.58,48.59,48.57,48.59,18400.0,36.5262,36.5337,36.5186,36.5337,18400.0
2014-11-26 14:55:00,48.58,48.59,48.57,48.58,28900.0,36.5262,36.5337,36.5186,36.5262,28900.0
2014-11-26 15:00:00,48.58,48.59,48.57,48.59,40000.0,36.5262,36.5337,36.5186,36.5337,40000.0
2014-11-26 15:05:00,48.59,48.6,48.58,48.58,46300.0,36.5337,36.5412,36.5262,36.5262,46300.0
2014-11-26 15:10:00,48.59,48.61,48.58,48.6,52000.0,36.5337,36.5487,36.5262,36.5412,52000.0
2014-11-26 15:15:00,48.6,48.61,48.59,48.6,30900.0,36.5412,36.5487,36.5337,36.5412,30900.0
2014-11-26 15:20:00,48.6,48.63,48.6,48.63,21000.0,36.5412,36.5638,36.5412,36.5638,21000.0
2014-11-26 15:25:00,48.63,48.63,48.61,48.61,26900.0,36.5638,36.5638,36.5487,36.5487,26900.0
2014-11-26 15:30:00,48.61,48.62,48.61,48.61,19400.0,36.5487,36.5562,36.5487,36.5487,19400.0
2014-11-26 15:35:00,48.6,48.61,48.6,48.61,27300.0,36.5412,36.5487,36.5412,36.5487,27300.0
2014-11-26 15:40:00,48.61,48.63,48.6,48.63,26900.0,36.5487,36.5638,36.5412,36.5638,26900.0
2014-11-26 15:45:00,48.63,48.64,48.62,48.63,38000.0,36.5638,36.5713,36.5562,36.5638,38000.0
2014-11-26 15:50:00,48.64,48.67,48.63,48.66,68100.0,36.5713,36.5938,36.5638,36.5863,68100.0
2014-11-26 15:55:00,48.67,48.69,48.67,48.68,177900.0,36.5938,36.6089,36.5938,36.6013,177900.0
2014-11-28 09:30:00,48.83,49.05,48.8,49.05,201100.0,36.7141,36.8795,36.6916,36.8795,201100.0
2014-11-28 09:35:00,49.05,49.14,49.05,49.14,176200.0,36.8795,36.9472,36.8795,36.9472,176200.0
2014-11-28 09:40:00,49.13,49.22,49.13,49.18,307600.0,36.9397,37.0074,36.9397,36.9773,307600.0
2014-11-28 09:45:00,49.18,49.22,49.17,49.19,49300.0,36.9773,37.0074,36.9698,36.9848,49300.0
2014-11-28 09:50:00,49.19,49.23,49.18,49.23,24200.0,36.9848,37.0149,36.9773,37.0149,24200.0
2014-11-28 09:55:00,49.23,49.25,49.21,49.25,20700.0,37.0149,37.0299,36.9998,37.0299,20700.0
2014-11-28 10:00:00,49.24,49.29,49.23,49.28,78200.0,37.0224,37.06,37.0149,37.0525,78200.0
2014-11-28 10:05:00,49.27,49.33,49.26,49.33,21700.0,37.045,37.0901,37.0374,37.0901,21700.0
2014-11-28 10:10:00,49.33,49.37,49.32,49.36,65900.0,37.0901,37.1201,37.0826,37.1126,65900.0
2014-11-28 10:15:00,49.36,49.37,49.33,49.33,38000.0,37.1126,37.1201,37.0901,37.0901,38000.0
2014-11-28 10:20:00,49.34,49.41,49.34,49.41,329900.0,37.0976,37.1502,37.0976,37.1502,329900.0
2014-11-28 10:25:00,49.4,49.4,49.37,49.4,32200.0,37.1427,37.1427,37.1201,37.1427,32200.0
2014-11-28 10:30:00,49.41,49.41,49.37,49.38,59800.0,37.1502,37.1502,37.1201,37.1277,59800.0
2014-11-28 10:35:00,49.38,49.4,49.36,49.4,139100.0,37.1277,37.1427,37.1126,37.1427,139100.0
2014-11-28 10:40:00,49.4,49.42,49.39,49.4,25200.0,37.1427,37.1577,37.1352,37.1427,25200.0
2014-11-28 10:45:00,49.4,49.41,49.36,49.37,47600.0,37.1427,37.1502,37.1126,37.1201,47600.0
2014-11-28 10:50:00,49.38,49.38,49.35,49.36,13000.0,37.1277,37.1277,37.1051,37.1126,13000.0
2014-11-28 10:55:00,49.35,49.38,49.34,49.36,112100.0,37.1051,37.1277,37.0976,37.1126,112100.0
2014-11-28 11:00:00,49.37,49.4,49.36,49.39,140000.0,37.1201,37.1427,37.1126,37.1352,140000.0
2014-11-28 11:05:00,49.4,49.4,49.36,49.37,149000.0,37.1427,37.1427,37.1126,37.1201,149000.0
2014-11-28 11:10:00,49.37,49.38,49.36,49.38,78300.0,37.1201,37.1277,37.1126,37.1277,78300.0
2014-11-28 11:15:00,49.38,49.41,49.37,49.4,143300.0,37.1277,37.1502,37.1201,37.1427,143300.0
2014-11-28 11:20:00,49.4,49.4,49.34,49.36,126500.0,37.1427,37.1427,37.0976,37.1126,126500.0
2014-11-28 11:25:00,49.36,49.37,49.33,49.36,82500.0,37.1126,37.1201,37.0901,37.1126,82500.0
2014-11-28 11:30:00,49.36,49.37,49.33,49.34,47400.0,37.1126,37.1201,37.0901,37.0976,47400.0
2014-11-28 11:35:00,49.34,49.37,49.34,49.37,43700.0,37.0976,37.1201,37.0976,37.1201,43700.0
2014-11-28 11:40:00,49.37,49.38,49.36,49.37,26800.0,37.1201,37.1277,37.1126,37.1201,26800.0
2014-11-28 11:45:00,49.37,49.37,49.32,49.34,48700.0,37.1201,37.1201,37.0826,37.0976,48700.0
2014-11-28 11:50:00,49.34,49.36,49.34,49.35,103900.0,37.0976,37.1126,37.0976,37.1051,103900.0
2014-11-28 11:55:00,49.34,49.36,49.34,49.35,33000.0,37.0976,37.1126,37.0976,37.1051,33000.0
2014-11-28 12:00:00,49.36,49.36,49.32,49.33,57600.0,37.1126,37.1126,37.0826,37.0901,57600.0
2014-11-28 12:05:00,49.34,49.34,49.32,49.34,45800.0,37.0976,37.0976,37.0826,37.0976,45800.0
2014-11-28 12:10:00,49.34,49.34,49.32,49.33,42500.0,37.0976,37.0976,37.0826,37.0901,42500.0
2014-11-28 12:15:00,49.34,49.34,49.31,49.31,55600.0,37.0976,37.0976,37.075,37.075,55600.0
2014-11-28 12:20:00,49.31,49.32,49.3,49.3,66700.0,37.075,37.0826,37.0675,37.0675,66700.0
2014-11-28 12:25:00,49.3,49.31,49.27,49.27,49900.0,37.0675,37.075,37.045,37.045,49900.0
2014-11-28 12:30:00,49.28,49.31,49.27,49.3,75200.0,37.0525,37.075,37.045,37.0675,75200.0
2014-11-28 12:35:00,49.3,49.31,49.28,49.28,125100.0,37.0675,37.075,37.0525,37.0525,125100.0
2014-11-28 12:40:00,49.28,49.28,49.23,49.25,174000.0,37.0525,37.0525,37.0149,37.0299,174000.0
2014-11-28 12:45:00,49.26,49.26,49.22,49.24,93400.0,37.0374,37.0374,37.0074,37.0224,93400.0
2014-11-28 12:50:00,49.24,49.26,49.23,49.26,98200.0,37.0224,37.0374,37.0149,37.0374,98200.0
2014-11-28 12:55:00,49.25,49.3,49.23,49.29,440400.0,37.0299,37.0675,37.0149,37.06,440400.0
2014-12-01 09:30:00,49.08,49.13,48.94,49.02,558500.0,36.9021,36.9397,36.7968,36.857,558500.0
2014-12-01 09:35:00,49.02,49.08,49.02,49.05,153800.0,36.857,36.9021,36.857,36.8795,153800.0
2014-12-01 09:40:00,49.04,49.05,48.91,48.91,80900.0,36.872,36.8795,36.7743,36.7743,80900.0
2014-12-01 09:45:00,48.92,48.96,48.9,48.93,93800.0,36.7818,36.8119,36.7668,36.7893,93800.0
2014-12-01 09:50:00,48.93,49.04,48.92,49.0,424800.0,36.7893,36.872,36.7818,36.8419,424800.0
2014-12-01 09:55:00,49.0,49.03,48.94,48.96,185000.0,36.8419,36.8645,36.7968,36.8119,185000.0
2014-12-01 10:00:00,48.95,49.03,48.94,49.01,122200.0,36.8044,36.8645,36.7968,36.8495,122200.0
2014-12-01 10:05:00,49.02,49.05,48.99,49.0,172800.0,36.857,36.8795,36.8344,36.8419,172800.0
2014-12-01 10:10:00,48.99,49.07,48.99,49.03,140700.0,36.8344,36.8946,36.8344,36.8645,140700.0
2014-12-01 10:15:00,49.03,49.11,49.02,49.08,159900.0,36.8645,36.9247,36.857,36.9021,159900.0
2014-12-01 10:20:00,49.09,49.15,49.09,49.11,55400.0,36.9096,36.9547,36.9096,36.9247,55400.0
2014-12-01 10:25:00,49.11,49.13,49.1,49.11,54500.0,36.9247,36.9397,36.9171,36.9247,54500.0
2014-12-01 10:30:00,49.11,49.11,49.07,49.08,41500.0,36.9247,36.9247,36.8946,36.9021,41500.0
2014-12-01 10:35:00,49.08,49.09,49.04,49.06,30500.0,36.9021,36.9096,36.872,36.8871,30500.0
2014-12-01 10:40:00,49.06,49.06,49.01,49.05,68100.0,36.8871,36.8871,36.8495,36.8795,68100.0
2014-12-01 10:45:00,49.05,49.1,49.05,49.07,58400.0,36.8795,36.9171,36.8795,36.8946,58400.0
2014-12-01 10:50:00,49.07,49.09,49.03,49.05,103800.0,36.8946,36.9096,36.8645,36.8795,103800.0
2014-12-01 10:55:00,49.06,49.08,49.05,49.07,43400.0,36.8871,36.9021,36.8795,36.8946,43400.0
2014-12-01 11:00:00,49.08,49.13,49.07,49.12,51100.0,36.9021,36.9397,36.8946,36.9322,51100.0
2014-12-01 11:05:00,49.12,49.13,49.09,49.1,47100.0,36.9322,36.9397,36.9096,36.9171,47100.0
2014-12-01 11:10:00,49.1,49.12,49.08,49.1,58300.0,36.9171,36.9322,36.9021,36.9171,58300.0
2014-12-01 11:15:00,49.1,49.1,49.08,49.09,30100.0,36.9171,36.9171,36.9021,36.9096,30100.0
2014-12-01 11:20:00,49.1,49.15,49.1,49.15,33800.0,36.9171,36.9547,36.9171,36.9547,33800.0
2014-12-01 11:25:00,49.15,49.15,49.12,49.15,73400.0,36.9547,36.9547,36.9322,36.9547,73400.0
2014-12-01 11:30:00,49.15,49.17,49.15,49.15,53100.0,36.9547,36.9698,36.9547,36.9547,53100.0
2014-12-01 11:35:00,49.15,49.17,49.14,49.15,24100.0,36.9547,36.9698,36.9472,36.9547,24100.0
2014-12-01 11:40:00,49.15,49.19,49.14,49.16,62600.0,36.9547,36.9848,36.9472,36.9622,62600.0
2014-12-01 11:45:00,49.16,49.17,49.13,49.15,77400.0,36.9622,36.9698,36.9397,36.9547,77400.0
2014-12-01 11:50:00,49.15,49.17,49.13,49.13,52500.0,36.9547,36.9698,36.9397,36.9397,52500.0
2014-12-01 11:55:00,49.13,49.14,49.08,49.1,33300.0,36.9397,36.9472,36.9021,36.9171,33300.0
2014-12-01 12:00:00,49.1,49.12,49.08,49.09,56400.0,36.9171,36.9322,36.9021,36.9096,56400.0
2014-12-01 12:05:00,49.1,49.11,49.09,49.09,73300.0,36.9171,36.9247,36.9096,36.9096,73300.0
2014-12-01 12:10:00,49.1,49.11,49.08,49.11,102200.0,36.9171,36.9247,36.9021,36.9247,102200.0
2014-12-01 12:15:00,49.12,49.13,49.1,49.11,20500.0,36.9322,36.9397,36.9171,36.9247,20500.0
2014-12-01 12:20:00,49.11,49.13,49.1,49.12,36400.0,36.9247,36.9397,36.9171,36.9322,36400.0
2014-12-01 12:25:00,49.11,49.12,49.1,49.1,14900.0,36.9247,36.9322,36.9171,36.9171,14900.0
2014-12-01 12:30:00,49.11,49.13,49.1,49.13,25000.0,36.9247,36.9397,36.9171,36.9397,25000.0
2014-12-01 12:35:00,49.12,49.13,49.08,49.08,26300.0,36.9322,36.9397,36.9021,36.9021,26300.0
2014-12-01 12:40:00,49.09,49.11,49.08,49.08,87400.0,36.9096,36.9247,36.9021,36.9021,87400.0
2014-12-01 12:45:00,49.09,49.1,49.06,49.08,51500.0,36.9096,36.9171,36.8871,36.9021,51500.0
2014-12-01 12:50:00,49.08,49.09,49.06,49.08,28500.0,36.9021,36.9096,36.8871,36.9021,28500.0
2014-12-01 12:55:00,49.08,49.14,49.08,49.14,124300.0,36.9021,36.9472,36.9021,36.9472,124300.0
2014-12-01 13:00:00,49.13,49.18,49.12,49.15,376400.0,36.9397,36.9773,36.9322,36.9547,376400.0
2014-12-01 13:05:00,49.15,49.16,49.11,49.13,52500.0,36.9547,36.9622,36.9247,36.9397,52500.0
2014-12-01 13:10:00,49.13,49.15,49.12,49.12,34600.0,36.9397,36.9547,36.9322,36.9322,34600.0
2014-12-01 13:15:00,49.12,49.14,49.1,49.1,37300.0,36.9322,36.9472,36.9171,36.9171,37300.0
2014-12-01 13:20:00,49.1,49.12,49.09,49.12,24800.0,36.9171,36.9322,36.9096,36.9322,24800.0
2014-12-01 13:25:00,49.11,49.12,49.08,49.09,39300.0,36.9247,36.9322,36.9021,36.9096,39300.0
2014-12-01 13:30:00,49.09,49.12,49.09,49.11,29100.0,36.9096,36.9322,36.9096,36.9247,29100.0
2014-12-01 13:35:00,49.11,49.14,49.1,49.12,29200.0,36.9247,36.9472,36.9171,36.9322,29200.0
2014-12-01 13:40:00,49.13,49.14,49.11,49.13,38900.0,36.9397,36.9472,36.9247,36.9397,38900.0
2014-12-01 13:45:00,49.12,49.15,49.12,49.13,36400.0,36.9322,36.9547,36.9322,36.9397,36400.0
2014-12-01 13:50:00,49.12,49.13,49.07,49.07,64500.0,36.9322,36.9397,36.8946,36.8946,64500.0
2014-12-01 13:55:00,49.07,49.09,49.06,49.07,21300.0,36.8946,36.9096,36.8871,36.8946,21300.0
2014-12-01 14:00:00,49.07,49.1,49.07,49.07,174100.0,36.8946,36.9171,36.8946,36.8946,174100.0
2014-12-01 14:05:00,49.07,49.08,49.04,49.07,60500.0,36.8946,36.9021,36.872,36.8946,60500.0
2014-12-01 14:10:00,49.06,49.07,49.03,49.04,56600.0,36.8871,36.8946,36.8645,36.872,56600.0
2014-12-01 14:15:00,49.05,49.05,49.02,49.04,40500.0,36.8795,36.8795,36.857,36.872,40500.0
2014-12-01 14:20:00,49.03,49.04,48.98,48.98,49600.0,36.8645,36.872,36.8269,36.8269,49600.0
2014-12-01 14:25:00,48.98,49.01,48.97,48.98,50700.0,36.8269,36.8495,36.8194,36.8269,50700.0
2014-12-01 14:30:00,48.98,49.01,48.95,49.0,60100.0,36.8269,36.8495,36.8044,36.8419,60100.0
2014-12-01 14:35:00,49.0,49.03,48.98,49.03,51800.0,36.8419,36.8645,36.8269,36.8645,51800.0
2014-12-01 14:40:00,49.02,49.03,48.98,49.0,64100.0,36.857,36.8645,36.8269,36.8419,64100.0
2014-12-01 14:45:00,49.0,49.0,48.97,48.99,51600.0,36.8419,36.8419,36.8194,36.8344,51600.0
2014-12-01 14:50:00,48.99,49.0,48.97,49.0,64400.0,36.8344,36.8419,36.8194,36.8419,64400.0
2014-12-01 14:55:00,49.0,49.02,48.96,48.99,36900.0,36.8419,36.857,36.8119,36.8344,36900.0
2014-12-01 15:00:00,48.99,49.04,48.98,49.02,91300.0,36.8344,36.872,36.8269,36.857,91300.0
2014-12-01 15:05:00,49.0,49.01,48.99,49.0,123200.0,36.8419,36.8495,36.8344,36.8419,123200.0
2014-12-01 15:10:00,49.01,49.02,48.99,49.0,70900.0,36.8495,36.857,36.8344,36.8419,70900.0
2014-12-01 15:15:00,49.0,49.04,48.99,49.02,52600.0,36.8419,36.872,36.8344,36.857,52600.0
2014-12-01 15:20:00,49.02,49.05,49.02,49.04,34300.0,36.857,36.8795,36.857,36.872,34300.0
2014-12-01 15:25:00,49.04,49.05,49.01,49.02,87500.0,36.872,36.8795,36.8495,36.857,87500.0
2014-12-01 15:30:00,49.02,49.03,48.99,49.02,45500.0,36.857,36.8645,36.8344,36.857,45500.0
2014-12-01 15:35:00,49.02,49.03,48.97,48.97,126700.0,36.857,36.8645,36.8194,36.8194,126700.0
2014-12-01 15:40:00,48.98,49.0,48.97,48.99,94900.0,36.8269,36.8419,36.8194,36.8344,94900.0
2014-12-01 15:45:00,48.98,48.99,48.96,48.96,73700.0,36.8269,36.8344,36.8119,36.8119,73700.0
2014-12-01 15:50:00,48.96,48.99,48.94,48.97,160400.0,36.8119,36.8344,36.7968,36.8194,160400.0
2014-12-01 15:55:00,48.97,49.0,48.96,48.98,342200.0,36.8194,36.8419,36.8119,36.8269,342200.0
2014-12-02 09:30:00,48.96,49.04,48.93,49.02,193800.0,36.8119,36.872,36.7893,36.857,193800.0
2014-12-02 09:35:00,49.03,49.14,49.03,49.06,213000.0,36.8645,36.9472,36.8645,36.8871,213000.0
2014-12-02 09:40:00,49.05,49.08,48.99,49.02,106700.0,36.8795,36.9021,36.8344,36.857,106700.0
2014-12-02 09:45:00,49.02,49.05,48.99,49.01,85800.0,36.857,36.8795,36.8344,36.8495,85800.0
2014-12-02 09:50:00,49.02,49.09,49.01,49.08,110400.0,36.857,36.9096,36.8495,36.9021,110400.0
2014-12-02 09:55:00,49.08,49.09,49.03,49.04,78800.0,36.9021,36.9096,36.8645,36.872,78800.0
2014-12-02 10:00:00,49.04,49.05,49.01,49.05,111300.0,36.872,36.8795,36.8495,36.8795,111300.0
2014-12-02 10:05:00,49.04,49.08,49.03,49.04,89900.0,36.872,36.9021,36.8645,36.872,89900.0
2014-12-02 10:10:00,49.04,49.05,49.03,49.03,51200.0,36.872,36.8795,36.8645,36.8645,51200.0
2014-12-02 10:15:00,49.03,49.07,49.01,49.05,35200.0,36.8645,36.8946,36.8495,36.8795,35200.0
2014-12-02 10:20:00,49.05,49.08,49.04,49.04,31500.0,36.8795,36.9021,36.872,36.872,31500.0
2014-12-02 10:25:00,49.04,49.05,49.03,49.03,180000.0,36.872,36.8795,36.8645,36.8645,180000.0
2014-12-02 10:30:00,49.04,49.05,49.03,49.04,40700.0,36.872,36.8795,36.8645,36.872,40700.0
2014-12-02 10:35:00,49.04,49.04,49.01,49.03,99300.0,36.872,36.872,36.8495,36.8645,99300.0
2014-12-02 10:40:00,49.04,49.04,49.02,49.03,38300.0,36.872,36.872,36.857,36.8645,38300.0
2014-12-02 10:45:00,49.02,49.03,49.0,49.01,66600.0,36.857,36.8645,36.8419,36.8495,66600.0
2014-12-02 10:50:00,49.01,49.02,48.97,48.98,71700.0,36.8495,36.857,36.8194,36.8269,71700.0
2014-12-02 10:55:00,48.98,48.99,48.95,48.98,82400.0,36.8269,36.8344,36.8044,36.8269,82400.0
2014-12-02 11:00:00,48.98,49.02,48.96,49.01,33800.0,36.8269,36.857,36.8119,36.8495,33800.0
2014-12-02 11:05:00,49.01,49.01,48.98,49.0,106500.0,36.8495,36.8495,36.8269,36.8419,106500.0
2014-12-02 11:10:00,49.0,49.04,48.99,49.03,27200.0,36.8419,36.872,36.8344,36.8645,27200.0
2014-12-02 11:15:00,49.03,49.04,49.02,49.04,25600.0,36.8645,36.872,36.857,36.872,25600.0
2014-12-02 11:20:00,49.04,49.06,49.03,49.05,90700.0,36.872,36.8871,36.8645,36.8795,90700.0
2014-12-02 11:25:00,49.05,49.05,49.02,49.02,35200.0,36.8795,36.8795,36.857,36.857,35200.0
2014-12-02 11:30:00,49.02,49.05,49.0,49.04,62600.0,36.857,36.8795,36.8419,36.872,62600.0
2014-12-02 11:35:00,49.04,49.07,49.02,49.07,129900.0,36.872,36.8946,36.857,36.8946,129900.0
2014-12-02 11:40:00,49.07,49.08,49.05,49.06,55700.0,36.8946,36.9021,36.8795,36.8871,55700.0
2014-12-02 11:45:00,49.05,49.06,49.01,49.05,109800.0,36.8795,36.8871,36.8495,36.8795,109800.0
2014-12-02 11:50:00,49.05,49.06,48.98,48.98,47100.0,36.8795,36.8871,36.8269,36.8269,47100.0
2014-12-02 11:55:00,48.99,49.05,48.99,49.04,39600.0,36.8344,36.8795,36.8344,36.872,39600.0
2014-12-02 12:00:00,49.04,49.05,49.01,49.04,119800.0,36.872,36.8795,36.8495,36.872,119800.0
2014-12-02 12:05:00,49.04,49.05,48.99,49.0,28600.0,36.872,36.8795,36.8344,36.8419,28600.0
2014-12-02 12:10:00,49.01,49.02,48.99,48.99,40300.0,36.8495,36.857,36.8344,36.8344,40300.0
2014-12-02 12:15:00,48.98,48.99,48.94,48.96,62900.0,36.8269,36.8344,36.7968,36.8119,62900.0
2014-12-02 12:20:00,48.95,48.98,48.95,48.97,20400.0,36.8044,36.8269,36.8044,36.8194,20400.0
2014-12-02 12:25:00,48.97,48.99,48.96,48.99,35700.0,36.8194,36.8344,36.8119,36.8344,35700.0
2014-12-02 12:30:00,48.98,48.99,48.95,48.95,28300.0,36.8269,36.8344,36.8044,36.8044,28300.0
2014-12-02 12:35:00,48.96,49.0,48.95,48.98,43300.0,36.8119,36.8419,36.8044,36.8269,43300.0
2014-12-02 12:40:00,48.98,48.99,48.97,48.98,30300.0,36.8269,36.8344,36.8194,36.8269,30300.0
2014-12-02 12:45:00,48.98,49.02,48.98,49.0,35700.0,36.8269,36.857,36.8269,36.8419,35700.0
2014-12-02 12:50:00,49.0,49.01,48.99,49.0,21200.0,36.8419,36.8495,36.8344,36.8419,21200.0
2014-12-02 12:55:00,49.0,49.03,48.99,49.03,32800.0,36.8419,36.8645,36.8344,36.8645,32800.0
2014-12-02 13:00:00,49.03,49.05,49.02,49.04,30600.0,36.8645,36.8795,36.857,36.872,30600.0
2014-12-02 13:05:00,49.04,49.06,49.03,49.05,32000.0,36.872,36.8871,36.8645,36.8795,32000.0
2014-12-02 13:10:00,49.06,49.07,49.04,49.05,43400.0,36.8871,36.8946,36.872,36.8795,43400.0
2014-12-02 13:15:00,49.05,49.07,49.04,49.05,48100.0,36.8795,36.8946,36.872,36.8795,48100.0
2014-12-02 13:20:00,49.06,49.06,49.03,49.04,27100.0,36.8871,36.8871,36.8645,36.872,27100.0
2014-12-02 13:25:00,49.04,49.1,49.03,49.09,115300.0,36.872,36.9171,36.8645,36.9096,115300.0
2014-12-02 13:30:00,49.09,49.11,49.08,49.11,97500.0,36.9096,36.9247,36.9021,36.9247,97500.0
2014-12-02 13:35:00,49.1,49.11,49.08,49.09,34100.0,36.9171,36.9247,36.9021,36.9096,34100.0
2014-12-02 13:40:00,49.08,49.1,49.08,49.09,49500.0,36.9021,36.9171,36.9021,36.9096,49500.0
2014-12-02 13:45:00,49.09,49.11,49.08,49.1,68700.0,36.9096,36.9247,36.9021,36.9171,68700.0
2014-12-02 13:50:00,49.11,49.11,49.08,49.09,21000.0,36.9247,36.9247,36.9021,36.9096,21000.0
2014-12-02 13:55:00,49.1,49.11,49.09,49.1,35000.0,36.9171,36.9247,36.9096,36.9171,35000.0
2014-12-02 14:00:00,49.09,49.13,49.09,49.11,71900.0,36.9096,36.9397,36.9096,36.9247,71900.0
2014-12-02 14:05:00,49.11,49.12,49.1,49.1,20900.0,36.9247,36.9322,36.9171,36.9171,20900.0
2014-12-02 14:10:00,49.1,49.11,49.08,49.08,27700.0,36.9171,36.9247,36.9021,36.9021,27700.0
2014-12-02 14:15:00,49.07,49.1,49.07,49.09,40200.0,36.8946,36.9171,36.8946,36.9096,40200.0
2014-12-02 14:20:00,49.09,49.11,49.09,49.11,114600.0,36.9096,36.9247,36.9096,36.9247,114600.0
2014-12-02 14:25:00,49.1,49.1,49.09,49.09,18300.0,36.9171,36.9171,36.9096,36.9096,18300.0
2014-12-02 14:30:00,49.09,49.1,49.07,49.09,46500.0,36.9096,36.9171,36.8946,36.9096,46500.0
2014-12-02 14:35:00,49.09,49.09,49.07,49.09,30200.0,36.9096,36.9096,36.8946,36.9096,30200.0
2014-12-02 14:40:00,49.09,49.12,49.08,49.12,32100.0,36.9096,36.9322,36.9021,36.9322,32100.0
2014-12-02 14:45:00,49.12,49.16,49.12,49.16,74200.0,36.9322,36.9622,36.9322,36.9622,74200.0
2014-12-02 14:50:00,49.16,49.19,49.16,49.17,63500.0,36.9622,36.9848,36.9622,36.9698,63500.0
2014-12-02 14:55:00,49.17,49.18,49.15,49.15,56800.0,36.9698,36.9773,36.9547,36.9547,56800.0
2014-12-02 15:00:00,49.15,49.16,49.11,49.12,48900.0,36.9547,36.9622,36.9247,36.9322,48900.0
2014-12-02 15:05:00,49.12,49.14,49.11,49.13,89600.0,36.9322,36.9472,36.9247,36.9397,89600.0
2014-12-02 15:10:00,49.14,49.14,49.13,49.14,19800.0,36.9472,36.9472,36.9397,36.9472,19800.0
2014-12-02 15:15:00,49.14,49.15,49.13,49.14,41400.0,36.9472,36.9547,36.9397,36.9472,41400.0
2014-12-02 15:20:00,49.14,49.15,49.12,49.14,49100.0,36.9472,36.9547,36.9322,36.9472,49100.0
2014-12-02 15:25:00,49.14,49.14,49.12,49.13,48800.0,36.9472,36.9472,36.9322,36.9397,48800.0
2014-12-02 15:30:00,49.14,49.14,49.13,49.14,39300.0,36.9472,36.9472,36.9397,36.9472,39300.0
2014-12-02 15:35:00,49.14,49.14,49.11,49.12,167400.0,36.9472,36.9472,36.9247,36.9322,167400.0
2014-12-02 15:40:00,49.12,49.14,49.11,49.12,72100.0,36.9322,36.9472,36.9247,36.9322,72100.0
2014-12-02 15:45:00,49.12,49.14,49.09,49.09,160100.0,36.9322,36.9472,36.9096,36.9096,160100.0
2014-12-02 15:50:00,49.1,49.13,49.1,49.11,160100.0,36.9171,36.9397,36.9171,36.9247,160100.0
2014-12-02 15:55:00,49.11,49.14,49.1,49.14,290700.0,36.9247,36.9472,36.9171,36.9472,290700.0
2014-12-03 09:30:00,49.07,49.16,48.97,48.99,228600.0,36.8946,36.9622,36.8194,36.8344,228600.0
2014-12-03 09:35:00,48.98,49.0,48.9,48.9,439600.0,36.8269,36.8419,36.7668,36.7668,439600.0
2014-12-03 09:40:00,48.9,48.91,48.86,48.87,115300.0,36.7668,36.7743,36.7367,36.7442,115300.0
2014-12-03 09:45:00,48.86,48.9,48.86,48.86,97500.0,36.7367,36.7668,36.7367,36.7367,97500.0
2014-12-03 09:50:00,48.86,48.88,48.84,48.84,107200.0,36.7367,36.7517,36.7216,36.7216,107200.0
2014-12-03 09:55:00,48.84,48.85,48.78,48.78,159800.0,36.7216,36.7292,36.6765,36.6765,159800.0
2014-12-03 10:00:00,48.79,48.84,48.77,48.83,130300.0,36.6841,36.7216,36.669,36.7141,130300.0
2014-12-03 10:05:00,48.82,48.85,48.79,48.8,50700.0,36.7066,36.7292,36.6841,36.6916,50700.0
2014-12-03 10:10:00,48.81,48.83,48.78,48.83,32900.0,36.6991,36.7141,36.6765,36.7141,32900.0
2014-12-03 10:15:00,48.83,48.83,48.77,48.8,63100.0,36.7141,36.7141,36.669,36.6916,63100.0
2014-12-03 10:20:00,48.81,48.83,48.78,48.82,31600.0,36.6991,36.7141,36.6765,36.7066,31600.0
2014-12-03 10:25:00,48.82,48.83,48.77,48.78,149000.0,36.7066,36.7141,36.669,36.6765,149000.0
2014-12-03 10:30:00,48.77,48.8,48.77,48.8,46700.0,36.669,36.6916,36.669,36.6916,46700.0
2014-12-03 10:35:00,48.8,48.81,48.77,48.8,37000.0,36.6916,36.6991,36.669,36.6916,37000.0
2014-12-03 10:40:00,48.79,48.79,48.75,48.77,49300.0,36.6841,36.6841,36.654,36.669,49300.0
2014-12-03 10:45:00,48.77,48.79,48.75,48.75,251200.0,36.669,36.6841,36.654,36.654,251200.0
2014-12-03 10:50:00,48.75,48.77,48.74,48.76,76800.0,36.654,36.669,36.6465,36.6615,76800.0
2014-12-03 10:55:00,48.76,48.78,48.74,48.77,56500.0,36.6615,36.6765,36.6465,36.669,56500.0
2014-12-03 11:00:00,48.76,48.79,48.74,48.78,30900.0,36.6615,36.6841,36.6465,36.6765,30900.0
2014-12-03 11:05:00,48.78,48.79,48.76,48.77,67800.0,36.6765,36.6841,36.6615,36.669,67800.0
2014-12-03 11:10:00,48.77,48.8,48.73,48.73,133700.0,36.669,36.6916,36.6389,36.6389,133700.0
2014-12-03 11:15:00,48.74,48.79,48.73,48.77,132800.0,36.6465,36.6841,36.6389,36.669,132800.0
2014-12-03 11:20:00,48.77,48.8,48.76,48.8,153100.0,36.669,36.6916,36.6615,36.6916,153100.0
2014-12-03 11:25:00,48.79,48.8,48.77,48.79,19600.0,36.6841,36.6916,36.669,36.6841,19600.0
2014-12-03 11:30:00,48.79,48.8,48.77,48.77,61400.0,36.6841,36.6916,36.669,36.669,61400.0
2014-12-03 11:35:00,48.78,48.78,48.73,48.74,21100.0,36.6765,36.6765,36.6389,36.6465,21100.0
2014-12-03 11:40:00,48.75,48.77,48.72,48.77,63200.0,36.654,36.669,36.6314,36.669,63200.0
2014-12-03 11:45:00,48.77,48.78,48.75,48.76,35100.0,36.669,36.6765,36.654,36.6615,35100.0
2014-12-03 11:50:00,48.77,48.77,48.74,48.76,29100.0,36.669,36.669,36.6465,36.6615,29100.0
2014-12-03 11:55:00,48.75,48.77,48.74,48.77,31300.0,36.654,36.669,36.6465,36.669,31300.0
2014-12-03 12:00:00,48.78,48.78,48.73,48.73,29900.0,36.6765,36.6765,36.6389,36.6389,29900.0
2014-12-03 12:05:00,48.73,48.75,48.69,48.69,342800.0,36.6389,36.654,36.6089,36.6089,342800.0
2014-12-03 12:10:00,48.69,48.75,48.69,48.75,14100.0,36.6089,36.654,36.6089,36.654,14100.0
2014-12-03 12:15:00,48.75,48.75,48.71,48.74,23700.0,36.654,36.654,36.6239,36.6465,23700.0
2014-12-03 12:20:00,48.73,48.76,48.73,48.76,11600.0,36.6389,36.6615,36.6389,36.6615,11600.0
2014-12-03 12:25:00,48.75,48.76,48.74,48.75,9400.0,36.654,36.6615,36.6465,36.654,9400.0
2014-12-03 12:30:00,48.75,48.75,48.73,48.75,19000.0,36.654,36.654,36.6389,36.654,19000.0
2014-12-03 12:35:00,48.75,48.77,48.73,48.75,61100.0,36.654,36.669,36.6389,36.654,61100.0
2014-12-03 12:40:00,48.75,48.8,48.75,48.79,38100.0,36.654,36.6916,36.654,36.6841,38100.0
2014-12-03 12:45:00,48.79,48.8,48.77,48.78,21800.0,36.6841,36.6916,36.669,36.6765,21800.0
2014-12-03 12:50:00,48.79,48.81,48.79,48.8,20000.0,36.6841,36.6991,36.6841,36.6916,20000.0
2014-12-03 12:55:00,48.8,48.8,48.78,48.79,17400.0,36.6916,36.6916,36.6765,36.6841,17400.0
2014-12-03 13:00:00,48.78,48.79,48.77,48.78,18600.0,36.6765,36.6841,36.669,36.6765,18600.0
2014-12-03 13:05:00,48.77,48.79,48.76,48.77,145000.0,36.669,36.6841,36.6615,36.669,145000.0
2014-12-03 13:10:00,48.77,48.77,48.74,48.74,12000.0,36.669,36.669,36.6465,36.6465,12000.0
2014-12-03 13:15:00,48.75,48.76,48.74,48.75,29400.0,36.654,36.6615,36.6465,36.654,29400.0
2014-12-03 13:20:00,48.75,48.75,48.73,48.74,11100.0,36.654,36.654,36.6389,36.6465,11100.0
2014-12-03 13:25:00,48.73,48.75,48.73,48.74,11600.0,36.6389,36.654,36.6389,36.6465,11600.0
2014-12-03 13:30:00,48.73,48.74,48.73,48.73,30600.0,36.6389,36.6465,36.6389,36.6389,30600.0
2014-12-03 13:35:00,48.73,48.75,48.72,48.75,141100.0,36.6389,36.654,36.6314,36.654,141100.0
2014-12-03 13:40:00,48.75,48.76,48.74,48.74,31700.0,36.654,36.6615,36.6465,36.6465,31700.0
2014-12-03 13:45:00,48.73,48.75,48.73,48.74,26900.0,36.6389,36.654,36.6389,36.6465,26900.0
2014-12-03 13:50:00,48.74,48.77,48.73,48.76,52800.0,36.6465,36.669,36.6389,36.6615,52800.0
2014-12-03 13:55:00,48.77,48.77,48.75,48.76,10300.0,36.669,36.669,36.654,36.6615,10300.0
2014-12-03 14:00:00,48.76,48.76,48.73,48.75,38800.0,36.6615,36.6615,36.6389,36.654,38800.0
2014-12-03 14:05:00,48.75,48.76,48.72,48.73,66600.0,36.654,36.6615,36.6314,36.6389,66600.0
2014-12-03 14:10:00,48.73,48.74,48.72,48.72,23300.0,36.6389,36.6465,36.6314,36.6314,23300.0
2014-12-03 14:15:00,48.72,48.76,48.72,48.76,19100.0,36.6314,36.6615,36.6314,36.6615,19100.0
2014-12-03 14:20:00,48.76,48.77,48.73,48.73,19300.0,36.6615,36.669,36.6389,36.6389,19300.0
2014-12-03 14:25:00,48.73,48.75,48.73,48.74,42600.0,36.6389,36.654,36.6389,36.6465,42600.0
2014-12-03 14:30:00,48.74,48.75,48.73,48.75,16000.0,36.6465,36.654,36.6389,36.654,16000.0
2014-12-03 14:35:00,48.75,48.75,48.73,48.73,11700.0,36.654,36.654,36.6389,36.6389,11700.0
2014-12-03 14:40:00,48.73,48.74,48.72,48.74,22900.0,36.6389,36.6465,36.6314,36.6465,22900.0
2014-12-03 14:45:00,48.73,48.73,48.7,48.71,18900.0,36.6389,36.6389,36.6164,36.6239,18900.0
2014-12-03 14:50:00,48.7,48.72,48.69,48.71,51500.0,36.6164,36.6314,36.6089,36.6239,51500.0
2014-12-03 14:55:00,48.7,48.74,48.7,48.73,146000.0,36.6164,36.6465,36.6164,36.6389,146000.0
2014-12-03 15:00:00,48.72,48.74,48.72,48.74,71500.0,36.6314,36.6465,36.6314,36.6465,71500.0
2014-12-03 15:05:00,48.73,48.74,48.72,48.74,174400.0,36.6389,36.6465,36.6314,36.6465,174400.0
2014-12-03 15:10:00,48.74,48.77,48.74,48.76,27400.0,36.6465,36.669,36.6465,36.6615,27400.0
2014-12-03 15:15:00,48.76,48.78,48.76,48.77,43300.0,36.6615,36.6765,36.6615,36.669,43300.0
2014-12-03 15:20:00,48.77,48.79,48.77,48.79,42800.0,36.669,36.6841,36.669,36.6841,42800.0
2014-12-03 15:25:00,48.78,48.81,48.78,48.81,29400.0,36.6765,36.6991,36.6765,36.6991,29400.0
2014-12-03 15:30:00,48.8,48.81,48.78,48.8,168700.0,36.6916,36.6991,36.6765,36.6916,168700.0
2014-12-03 15:35:00,48.8,48.82,48.79,48.81,40800.0,36.6916,36.7066,36.6841,36.6991,40800.0
2014-12-03 15:40:00,48.82,48.82,48.79,48.82,71600.0,36.7066,36.7066,36.6841,36.7066,71600.0
2014-12-03 15:45:00,48.82,48.82,48.79,48.8,171000.0,36.7066,36.7066,36.6841,36.6916,171000.0
2014-12-03 15:50:00,48.81,48.81,48.8,48.8,64800.0,36.6991,36.6991,36.6916,36.6916,64800.0
2014-12-03 15:55:00,48.8,48.83,48.78,48.79,278900.0,36.6916,36.7141,36.6765,36.6841,278900.0
2014-12-04 09:30:00,48.81,48.86,48.76,48.77,192500.0,36.6991,36.7367,36.6615,36.669,192500.0
2014-12-04 09:35:00,48.77,48.81,48.72,48.8,100400.0,36.669,36.6991,36.6314,36.6916,100400.0
2014-12-04 09:40:00,48.8,48.83,48.75,48.76,102700.0,36.6916,36.7141,36.654,36.6615,102700.0
2014-12-04 09:45:00,48.76,48.81,48.74,48.81,64100.0,36.6615,36.6991,36.6465,36.6991,64100.0
2014-12-04 09:50:00,48.8,48.8,48.71,48.71,55200.0,36.6916,36.6916,36.6239,36.6239,55200.0
2014-12-04 09:55:00,48.7,48.76,48.69,48.73,42800.0,36.6164,36.6615,36.6089,36.6389,42800.0
2014-12-04 10:00:00,48.73,48.76,48.71,48.74,128400.0,36.6389,36.6615,36.6239,36.6465,128400.0
2014-12-04 10:05:00,48.74,48.77,48.72,48.76,251000.0,36.6465,36.669,36.6314,36.6615,251000.0
2014-12-04 10:10:00,48.77,48.78,48.75,48.77,37900.0,36.669,36.6765,36.654,36.669,37900.0
2014-12-04 10:15:00,48.77,48.77,48.7,48.71,107000.0,36.669,36.669,36.6164,36.6239,107000.0
2014-12-04 10:20:00,48.71,48.71,48.68,48.69,42200.0,36.6239,36.6239,36.6013,36.6089,42200.0
2014-12-04 10:25:00,48.68,48.68,48.62,48.62,74300.0,36.6013,36.6013,36.5562,36.5562,74300.0
2014-12-04 10:30:00,48.62,48.62,48.59,48.6,45900.0,36.5562,36.5562,36.5337,36.5412,45900.0
2014-12-04 10:35:00,48.59,48.59,48.54,48.55,122100.0,36.5337,36.5337,36.4961,36.5036,122100.0
2014-12-04 10:40:00,48.55,48.59,48.54,48.58,63200.0,36.5036,36.5337,36.4961,36.5262,63200.0
2014-12-04 10:45:00,48.58,48.59,48.55,48.58,95200.0,36.5262,36.5337,36.5036,36.5262,95200.0
2014-12-04 10:50:00,48.58,48.62,48.57,48.6,143700.0,36.5262,36.5562,36.5186,36.5412,143700.0
2014-12-04 10:55:00,48.6,48.61,48.6,48.61,56400.0,36.5412,36.5487,36.5412,36.5487,56400.0
2014-12-04 11:00:00,48.6,48.63,48.58,48.63,22700.0,36.5412,36.5638,36.5262,36.5638,22700.0
2014-12-04 11:05:00,48.62,48.62,48.59,48.59,163900.0,36.5562,36.5562,36.5337,36.5337,163900.0
2014-12-04 11:10:00,48.6,48.61,48.59,48.61,21100.0,36.5412,36.5487,36.5337,36.5487,21100.0
2014-12-04 11:15:00,48.61,48.62,48.57,48.59,27000.0,36.5487,36.5562,36.5186,36.5337,27000.0
2014-12-04 11:20:00,48.6,48.62,48.59,48.61,59600.0,36.5412,36.5562,36.5337,36.5487,59600.0
2014-12-04 11:25:00,48.61,48.62,48.59,48.62,17000.0,36.5487,36.5562,36.5337,36.5562,17000.0
2014-12-04 11:30:00,48.62,48.63,48.6,48.61,112500.0,36.5562,36.5638,36.5412,36.5487,112500.0
2014-12-04 11:35:00,48.61,48.68,48.61,48.66,170300.0,36.5487,36.6013,36.5487,36.5863,170300.0
2014-12-04 11:40:00,48.66,48.69,48.65,48.69,12500.0,36.5863,36.6089,36.5788,36.6089,12500.0
2014-12-04 11:45:00,48.7,48.7,48.68,48.68,12400.0,36.6164,36.6164,36.6013,36.6013,12400.0
2014-12-04 11:50:00,48.68,48.68,48.66,48.67,22200.0,36.6013,36.6013,36.5863,36.5938,22200.0
2014-12-04 11:55:00,48.67,48.71,48.67,48.71,28200.0,36.5938,36.6239,36.5938,36.6239,28200.0
2014-12-04 12:00:00,48.7,48.73,48.7,48.71,48600.0,36.6164,36.6389,36.6164,36.6239,48600.0
2014-12-04 12:05:00,48.71,48.78,48.7,48.77,66700.0,36.6239,36.6765,36.6164,36.669,66700.0
2014-12-04 12:10:00,48.77,48.79,48.76,48.78,45100.0,36.669,36.6841,36.6615,36.6765,45100.0
2014-12-04 12:15:00,48.77,48.78,48.75,48.75,25500.0,36.669,36.6765,36.654,36.654,25500.0
2014-12-04 12:20:00,48.75,48.76,48.74,48.75,25700.0,36.654,36.6615,36.6465,36.654,25700.0
2014-12-04 12:25:00,48.75,48.77,48.75,48.76,113500.0,36.654,36.669,36.654,36.6615,113500.0
2014-12-04 12:30:00,48.76,48.87,48.74,48.83,163900.0,36.6615,36.7442,36.6465,36.7141,163900.0
2014-12-04 12:35:00,48.83,48.84,48.8,48.81,53800.0,36.7141,36.7216,36.6916,36.6991,53800.0
2014-12-04 12:40:00,48.81,48.83,48.81,48.81,15400.0,36.6991,36.7141,36.6991,36.6991,15400.0
2014-12-04 12:45:00,48.81,48.84,48.8,48.8,15800.0,36.6991,36.7216,36.6916,36.6916,15800.0
2014-12-04 12:50:00,48.81,48.81,48.78,48.8,16900.0,36.6991,36.6991,36.6765,36.6916,16900.0
2014-12-04 12:55:00,48.8,48.8,48.76,48.78,27600.0,36.6916,36.6916,36.6615,36.6765,27600.0
2014-12-04 13:00:00,48.78,48.79,48.76,48.79,42800.0,36.6765,36.6841,36.6615,36.6841,42800.0
2014-12-04 13:05:00,48.79,48.79,48.77,48.78,86000.0,36.6841,36.6841,36.669,36.6765,86000.0
2014-12-04 13:10:00,48.77,48.77,48.74,48.76,33600.0,36.669,36.669,36.6465,36.6615,33600.0
2014-12-04 13:15:00,48.76,48.77,48.75,48.77,29400.0,36.6615,36.669,36.654,36.669,29400.0
2014-12-04 13:20:00,48.77,48.79,48.76,48.79,6400.0,36.669,36.6841,36.6615,36.6841,6400.0
2014-12-04 13:25:00,48.79,48.8,48.78,48.79,17900.0,36.6841,36.6916,36.6765,36.6841,17900.0
2014-12-04 13:30:00,48.79,48.79,48.77,48.78,26800.0,36.6841,36.6841,36.669,36.6765,26800.0
2014-12-04 13:35:00,48.77,48.78,48.75,48.76,42100.0,36.669,36.6765,36.654,36.6615,42100.0
2014-12-04 13:40:00,48.76,48.79,48.75,48.78,16900.0,36.6615,36.6841,36.654,36.6765,16900.0
2014-12-04 13:45:00,48.79,48.79,48.77,48.77,17200.0,36.6841,36.6841,36.669,36.669,17200.0
2014-12-04 13:50:00,48.77,48.79,48.77,48.79,32300.0,36.669,36.6841,36.669,36.6841,32300.0
2014-12-04 13:55:00,48.79,48.79,48.77,48.79,79500.0,36.6841,36.6841,36.669,36.6841,79500.0
2014-12-04 14:00:00,48.79,48.8,48.78,48.8,56500.0,36.6841,36.6916,36.6765,36.6916,56500.0
2014-12-04 14:05:00,48.79,48.82,48.79,48.82,22500.0,36.6841,36.7066,36.6841,36.7066,22500.0
2014-12-04 14:10:00,48.82,48.83,48.81,48.83,224700.0,36.7066,36.7141,36.6991,36.7141,224700.0
2014-12-04 14:15:00,48.83,48.84,48.81,48.82,176500.0,36.7141,36.7216,36.6991,36.7066,176500.0
2014-12-04 14:20:00,48.82,48.82,48.81,48.82,4100.0,36.7066,36.7066,36.6991,36.7066,4100.0
2014-12-04 14:25:00,48.82,48.82,48.8,48.81,33700.0,36.7066,36.7066,36.6916,36.6991,33700.0
2014-12-04 14:30:00,48.81,48.81,48.78,48.78,131900.0,36.6991,36.6991,36.6765,36.6765,131900.0
2014-12-04 14:35:00,48.78,48.78,48.74,48.75,28700.0,36.6765,36.6765,36.6465,36.654,28700.0
2014-12-04 14:40:00,48.75,48.75,48.73,48.74,40800.0,36.654,36.654,36.6389,36.6465,40800.0
2014-12-04 14:45:00,48.73,48.74,48.72,48.73,47100.0,36.6389,36.6465,36.6314,36.6389,47100.0
2014-12-04 14:50:00,48.73,48.74,48.71,48.73,61100.0,36.6389,36.6465,36.6239,36.6389,61100.0
2014-12-04 14:55:00,48.74,48.75,48.72,48.73,50000.0,36.6465,36.654,36.6314,36.6389,50000.0
2014-12-04 15:00:00,48.73,48.77,48.73,48.77,34100.0,36.6389,36.669,36.6389,36.669,34100.0
2014-12-04 15:05:00,48.77,48.77,48.75,48.75,56300.0,36.669,36.669,36.654,36.654,56300.0
2014-12-04 15:10:00,48.76,48.76,48.74,48.74,67700.0,36.6615,36.6615,36.6465,36.6465,67700.0
2014-12-04 15:15:00,48.74,48.75,48.72,48.72,100700.0,36.6465,36.654,36.6314,36.6314,100700.0
2014-12-04 15:20:00,48.72,48.73,48.66,48.67,113100.0,36.6314,36.6389,36.5863,36.5938,113100.0
2014-12-04 15:25:00,48.66,48.69,48.65,48.67,111700.0,36.5863,36.6089,36.5788,36.5938,111700.0
2014-12-04 15:30:00,48.67,48.71,48.65,48.71,38100.0,36.5938,36.6239,36.5788,36.6239,38100.0
2014-12-04 15:35:00,48.71,48.72,48.7,48.71,66500.0,36.6239,36.6314,36.6164,36.6239,66500.0
2014-12-04 15:40:00,48.71,48.74,48.71,48.73,86200.0,36.6239,36.6465,36.6239,36.6389,86200.0
2014-12-04 15:45:00,48.73,48.75,48.72,48.73,138800.0,36.6389,36.654,36.6314,36.6389,138800.0
2014-12-04 15:50:00,48.73,48.75,48.72,48.73,132500.0,36.6389,36.654,36.6314,36.6389,132500.0
2014-12-04 15:55:00,48.73,48.77,48.73,48.77,265800.0,36.6389,36.669,36.6389,36.669,265800.0
2014-12-05 09:30:00,48.73,48.78,48.55,48.59,442100.0,36.6389,36.6765,36.5036,36.5337,442100.0
2014-12-05 09:35:00,48.59,48.68,48.59,48.68,122100.0,36.5337,36.6013,36.5337,36.6013,122100.0
2014-12-05 09:40:00,48.69,48.74,48.66,48.68,136800.0,36.6089,36.6465,36.5863,36.6013,136800.0
2014-12-05 09:45:00,48.69,48.7,48.64,48.68,45700.0,36.6089,36.6164,36.5713,36.6013,45700.0
2014-12-05 09:50:00,48.69,48.72,48.69,48.7,44800.0,36.6089,36.6314,36.6089,36.6164,44800.0
2014-12-05 09:55:00,48.7,48.71,48.65,48.7,80000.0,36.6164,36.6239,36.5788,36.6164,80000.0
2014-12-05 10:00:00,48.69,48.69,48.61,48.61,38400.0,36.6089,36.6089,36.5487,36.5487,38400.0
2014-12-05 10:05:00,48.61,48.64,48.58,48.63,322000.0,36.5487,36.5713,36.5262,36.5638,322000.0
2014-12-05 10:10:00,48.63,48.68,48.63,48.66,195500.0,36.5638,36.6013,36.5638,36.5863,195500.0
2014-12-05 10:15:00,48.66,48.73,48.65,48.73,66200.0,36.5863,36.6389,36.5788,36.6389,66200.0
2014-12-05 10:20:00,48.72,48.73,48.69,48.72,34800.0,36.6314,36.6389,36.6089,36.6314,34800.0
2014-12-05 10:25:00,48.71,48.72,48.69,48.7,26700.0,36.6239,36.6314,36.6089,36.6164,26700.0
2014-12-05 10:30:00,48.7,48.72,48.67,48.68,25900.0,36.6164,36.6314,36.5938,36.6013,25900.0
2014-12-05 10:35:00,48.68,48.7,48.67,48.69,13700.0,36.6013,36.6164,36.5938,36.6089,13700.0
2014-12-05 10:40:00,48.69,48.69,48.65,48.67,178400.0,36.6089,36.6089,36.5788,36.5938,178400.0
2014-12-05 10:45:00,48.68,48.72,48.67,48.7,56200.0,36.6013,36.6314,36.5938,36.6164,56200.0
2014-12-05 10:50:00,48.7,48.7,48.67,48.69,30000.0,36.6164,36.6164,36.5938,36.6089,30000.0
2014-12-05 10:55:00,48.7,48.71,48.68,48.71,27200.0,36.6164,36.6239,36.6013,36.6239,27200.0
2014-12-05 11:00:00,48.71,48.73,48.71,48.72,177600.0,36.6239,36.6389,36.6239,36.6314,177600.0
2014-12-05 11:05:00,48.72,48.73,48.7,48.7,54600.0,36.6314,36.6389,36.6164,36.6164,54600.0
2014-12-05 11:10:00,48.7,48.7,48.69,48.7,118900.0,36.6164,36.6164,36.6089,36.6164,118900.0
2014-12-05 11:15:00,48.7,48.73,48.7,48.73,445300.0,36.6164,36.6389,36.6164,36.6389,445300.0
2014-12-05 11:20:00,48.73,48.75,48.71,48.73,279400.0,36.6389,36.654,36.6239,36.6389,279400.0
2014-12-05 11:25:00,48.73,48.74,48.72,48.73,25000.0,36.6389,36.6465,36.6314,36.6389,25000.0
2014-12-05 11:30:00,48.73,48.73,48.69,48.7,24600.0,36.6389,36.6389,36.6089,36.6164,24600.0
2014-12-05 11:35:00,48.7,48.7,48.69,48.7,9500.0,36.6164,36.6164,36.6089,36.6164,9500.0
2014-12-05 11:40:00,48.7,48.71,48.69,48.71,125400.0,36.6164,36.6239,36.6089,36.6239,125400.0
2014-12-05 11:45:00,48.71,48.74,48.71,48.74,115000.0,36.6239,36.6465,36.6239,36.6465,115000.0
2014-12-05 11:50:00,48.74,48.76,48.73,48.75,266800.0,36.6465,36.6615,36.6389,36.654,266800.0
2014-12-05 11:55:00,48.75,48.77,48.74,48.76,36600.0,36.654,36.669,36.6465,36.6615,36600.0
2014-12-05 12:00:00,48.75,48.77,48.75,48.76,18900.0,36.654,36.669,36.654,36.6615,18900.0
2014-12-05 12:05:00,48.75,48.76,48.72,48.73,143900.0,36.654,36.6615,36.6314,36.6389,143900.0
2014-12-05 12:10:00,48.73,48.75,48.72,48.74,15100.0,36.6389,36.654,36.6314,36.6465,15100.0
2014-12-05 12:15:00,48.75,48.75,48.71,48.71,31600.0,36.654,36.654,36.6239,36.6239,31600.0
2014-12-05 12:20:00,48.72,48.72,48.71,48.72,4500.0,36.6314,36.6314,36.6239,36.6314,4500.0
2014-12-05 12:25:00,48.72,48.75,48.71,48.75,89800.0,36.6314,36.654,36.6239,36.654,89800.0
2014-12-05 12:30:00,48.75,48.75,48.73,48.74,38200.0,36.654,36.654,36.6389,36.6465,38200.0
2014-12-05 12:35:00,48.75,48.75,48.74,48.75,5300.0,36.654,36.654,36.6465,36.654,5300.0
2014-12-05 12:40:00,48.75,48.76,48.74,48.75,52200.0,36.654,36.6615,36.6465,36.654,52200.0
2014-12-05 12:45:00,48.75,48.77,48.74,48.75,36900.0,36.654,36.669,36.6465,36.654,36900.0
2014-12-05 12:50:00,48.75,48.76,48.74,48.76,8700.0,36.654,36.6615,36.6465,36.6615,8700.0
2014-12-05 12:55:00,48.75,48.77,48.75,48.76,17500.0,36.654,36.669,36.654,36.6615,17500.0
2014-12-05 13:00:00,48.77,48.77,48.75,48.76,18600.0,36.669,36.669,36.654,36.6615,18600.0
2014-12-05 13:05:00,48.77,48.77,48.74,48.74,70500.0,36.669,36.669,36.6465,36.6465,70500.0
2014-12-05 13:10:00,48.74,48.76,48.73,48.73,27800.0,36.6465,36.6615,36.6389,36.6389,27800.0
2014-12-05 13:15:00,48.74,48.74,48.72,48.73,10000.0,36.6465,36.6465,36.6314,36.6389,10000.0
2014-12-05 13:20:00,48.73,48.74,48.72,48.74,6500.0,36.6389,36.6465,36.6314,36.6465,6500.0
2014-12-05 13:25:00,48.73,48.74,48.71,48.73,139400.0,36.6389,36.6465,36.6239,36.6389,139400.0
2014-12-05 13:30:00,48.74,48.75,48.74,48.75,9300.0,36.6465,36.654,36.6465,36.654,9300.0
2014-12-05 13:35:00,48.74,48.75,48.73,48.73,32200.0,36.6465,36.654,36.6389,36.6389,32200.0
2014-12-05 13:40:00,48.73,48.76,48.73,48.75,22800.0,36.6389,36.6615,36.6389,36.654,22800.0
2014-12-05 13:45:00,48.76,48.76,48.75,48.75,20200.0,36.6615,36.6615,36.654,36.654,20200.0
2014-12-05 13:50:00,48.75,48.76,48.73,48.75,52100.0,36.654,36.6615,36.6389,36.654,52100.0
2014-12-05 13:55:00,48.75,48.78,48.75,48.77,27500.0,36.654,36.6765,36.654,36.669,27500.0
2014-12-05 14:00:00,48.77,48.78,48.75,48.75,15900.0,36.669,36.6765,36.654,36.654,15900.0
2014-12-05 14:05:00,48.76,48.77,48.75,48.77,17500.0,36.6615,36.669,36.654,36.669,17500.0
2014-12-05 14:10:00,48.77,48.77,48.76,48.76,25000.0,36.669,36.669,36.6615,36.6615,25000.0
2014-12-05 14:15:00,48.76,48.77,48.75,48.75,65100.0,36.6615,36.669,36.654,36.654,65100.0
2014-12-05 14:20:00,48.75,48.75,48.73,48.75,188200.0,36.654,36.654,36.6389,36.654,188200.0
2014-12-05 14:25:00,48.75,48.78,48.74,48.77,38800.0,36.654,36.6765,36.6465,36.669,38800.0
2014-12-05 14:30:00,48.77,48.78,48.76,48.78,32100.0,36.669,36.6765,36.6615,36.6765,32100.0
2014-12-05 14:35:00,48.77,48.8,48.77,48.79,40800.0,36.669,36.6916,36.669,36.6841,40800.0
2014-12-05 14:40:00,48.79,48.8,48.78,48.79,22900.0,36.6841,36.6916,36.6765,36.6841,22900.0
2014-12-05 14:45:00,48.79,48.8,48.78,48.79,49400.0,36.6841,36.6916,36.6765,36.6841,49400.0
2014-12-05 14:50:00,48.78,48.8,48.78,48.8,30900.0,36.6765,36.6916,36.6765,36.6916,30900.0
2014-12-05 14:55:00,48.8,48.8,48.77,48.79,80800.0,36.6916,36.6916,36.669,36.6841,80800.0
2014-12-05 15:00:00,48.79,48.8,48.76,48.8,47700.0,36.6841,36.6916,36.6615,36.6916,47700.0
2014-12-05 15:05:00,48.8,48.81,48.78,48.79,52600.0,36.6916,36.6991,36.6765,36.6841,52600.0
2014-12-05 15:10:00,48.8,48.81,48.79,48.8,11600.0,36.6916,36.6991,36.6841,36.6916,11600.0
2014-12-05 15:15:00,48.8,48.81,48.79,48.8,41400.0,36.6916,36.6991,36.6841,36.6916,41400.0
2014-12-05 15:20:00,48.8,48.81,48.78,48.8,49900.0,36.6916,36.6991,36.6765,36.6916,49900.0
2014-12-05 15:25:00,48.8,48.81,48.79,48.79,23700.0,36.6916,36.6991,36.6841,36.6841,23700.0
2014-12-05 15:30:00,48.8,48.81,48.77,48.77,47100.0,36.6916,36.6991,36.669,36.669,47100.0
2014-12-05 15:35:00,48.77,48.79,48.77,48.78,50700.0,36.669,36.6841,36.669,36.6765,50700.0
2014-12-05 15:40:00,48.77,48.79,48.77,48.77,106500.0,36.669,36.6841,36.669,36.669,106500.0
2014-12-05 15:45:00,48.77,48.81,48.77,48.77,106200.0,36.669,36.6991,36.669,36.669,106200.0
2014-12-05 15:50:00,48.77,48.8,48.76,48.8,82600.0,36.669,36.6916,36.6615,36.6916,82600.0
2014-12-05 15:55:00,48.79,48.86,48.79,48.84,485100.0,36.6841,36.7367,36.6841,36.7216,485100.0
2014-12-08 09:30:00,48.8,48.89,48.76,48.8,233600.0,36.6916,36.7592,36.6615,36.6916,233600.0
2014-12-08 09:35:00,48.82,48.84,48.78,48.8,209900.0,36.7066,36.7216,36.6765,36.6916,209900.0
2014-12-08 09:40:00,48.8,48.83,48.79,48.81,67000.0,36.6916,36.7141,36.6841,36.6991,67000.0
2014-12-08 09:45:00,48.8,48.86,48.79,48.84,27400.0,36.6916,36.7367,36.6841,36.7216,27400.0
2014-12-08 09:50:00,48.84,48.85,48.83,48.83,12900.0,36.7216,36.7292,36.7141,36.7141,12900.0
2014-12-08 09:55:00,48.84,48.84,48.81,48.82,13600.0,36.7216,36.7216,36.6991,36.7066,13600.0
2014-12-08 10:00:00,48.83,48.85,48.8,48.85,63000.0,36.7141,36.7292,36.6916,36.7292,63000.0
2014-12-08 10:05:00,48.86,48.89,48.85,48.89,120600.0,36.7367,36.7592,36.7292,36.7592,120600.0
2014-12-08 10:10:00,48.88,48.91,48.86,48.87,162400.0,36.7517,36.7743,36.7367,36.7442,162400.0
2014-12-08 10:15:00,48.87,48.87,48.83,48.84,12200.0,36.7442,36.7442,36.7141,36.7216,12200.0
2014-12-08 10:20:00,48.84,48.86,48.83,48.83,48100.0,36.7216,36.7367,36.7141,36.7141,48100.0
2014-12-08 10:25:00,48.83,48.86,48.82,48.85,13300.0,36.7141,36.7367,36.7066,36.7292,13300.0
2014-12-08 10:30:00,48.85,48.87,48.85,48.86,17200.0,36.7292,36.7442,36.7292,36.7367,17200.0
2014-12-08 10:35:00,48.87,48.87,48.85,48.86,39600.0,36.7442,36.7442,36.7292,36.7367,39600.0
2014-12-08 10:40:00,48.86,48.91,48.86,48.9,16300.0,36.7367,36.7743,36.7367,36.7668,16300.0
2014-12-08 10:45:00,48.9,48.92,48.9,48.9,69400.0,36.7668,36.7818,36.7668,36.7668,69400.0
2014-12-08 10:50:00,48.9,48.92,48.89,48.89,32000.0,36.7668,36.7818,36.7592,36.7592,32000.0
2014-12-08 10:55:00,48.89,48.93,48.88,48.92,63800.0,36.7592,36.7893,36.7517,36.7818,63800.0
2014-12-08 11:00:00,48.92,48.92,48.9,48.91,17400.0,36.7818,36.7818,36.7668,36.7743,17400.0
2014-12-08 11:05:00,48.91,48.92,48.89,48.91,26100.0,36.7743,36.7818,36.7592,36.7743,26100.0
2014-12-08 11:10:00,48.91,48.94,48.91,48.94,116700.0,36.7743,36.7968,36.7743,36.7968,116700.0
2014-12-08 11:15:00,48.94,48.96,48.92,48.95,22800.0,36.7968,36.8119,36.7818,36.8044,22800.0
2014-12-08 11:20:00,48.95,48.96,48.93,48.96,96100.0,36.8044,36.8119,36.7893,36.8119,96100.0
2014-12-08 11:25:00,48.96,48.97,48.92,48.93,44300.0,36.8119,36.8194,36.7818,36.7893,44300.0
2014-12-08 11:30:00,48.93,48.96,48.93,48.93,18400.0,36.7893,36.8119,36.7893,36.7893,18400.0
2014-12-08 11:35:00,48.92,48.96,48.92,48.96,18000.0,36.7818,36.8119,36.7818,36.8119,18000.0
2014-12-08 11:40:00,48.95,48.97,48.95,48.97,28500.0,36.8044,36.8194,36.8044,36.8194,28500.0
2014-12-08 11:45:00,48.97,48.99,48.97,48.97,28400.0,36.8194,36.8344,36.8194,36.8194,28400.0
2014-12-08 11:50:00,48.98,49.01,48.97,49.0,40100.0,36.8269,36.8495,36.8194,36.8419,40100.0
2014-12-08 11:55:00,48.99,49.0,48.98,48.98,15100.0,36.8344,36.8419,36.8269,36.8269,15100.0
2014-12-08 12:00:00,48.99,49.01,48.98,48.99,16000.0,36.8344,36.8495,36.8269,36.8344,16000.0
2014-12-08 12:05:00,48.99,48.99,48.98,48.99,26600.0,36.8344,36.8344,36.8269,36.8344,26600.0
2014-12-08 12:10:00,49.0,49.0,48.93,48.93,25800.0,36.8419,36.8419,36.7893,36.7893,25800.0
2014-12-08 12:15:00,48.92,48.93,48.87,48.9,83600.0,36.7818,36.7893,36.7442,36.7668,83600.0
2014-12-08 12:20:00,48.89,48.89,48.86,48.87,52500.0,36.7592,36.7592,36.7367,36.7442,52500.0
2014-12-08 12:25:00,48.87,48.89,48.87,48.88,40600.0,36.7442,36.7592,36.7442,36.7517,40600.0
2014-12-08 12:30:00,48.88,48.89,48.86,48.89,19600.0,36.7517,36.7592,36.7367,36.7592,19600.0
2014-12-08 12:35:00,48.89,48.91,48.87,48.91,43400.0,36.7592,36.7743,36.7442,36.7743,43400.0
2014-12-08 12:40:00,48.92,48.94,48.91,48.93,26400.0,36.7818,36.7968,36.7743,36.7893,26400.0
2014-12-08 12:45:00,48.92,48.93,48.9,48.91,26900.0,36.7818,36.7893,36.7668,36.7743,26900.0
2014-12-08 12:50:00,48.91,48.91,48.88,48.88,15800.0,36.7743,36.7743,36.7517,36.7517,15800.0
2014-12-08 12:55:00,48.88,48.89,48.87,48.89,16700.0,36.7517,36.7592,36.7442,36.7592,16700.0
2014-12-08 13:00:00,48.88,48.89,48.87,48.89,15800.0,36.7517,36.7592,36.7442,36.7592,15800.0
2014-12-08 13:05:00,48.9,48.92,48.88,48.88,23900.0,36.7668,36.7818,36.7517,36.7517,23900.0
2014-12-08 13:10:00,48.88,48.91,48.88,48.9,127000.0,36.7517,36.7743,36.7517,36.7668,127000.0
2014-12-08 13:15:00,48.9,48.9,48.86,48.87,19900.0,36.7668,36.7668,36.7367,36.7442,19900.0
2014-12-08 13:20:00,48.86,48.86,48.82,48.82,55300.0,36.7367,36.7367,36.7066,36.7066,55300.0
2014-12-08 13:25:00,48.83,48.83,48.8,48.8,21200.0,36.7141,36.7141,36.6916,36.6916,21200.0
2014-12-08 13:30:00,48.81,48.81,48.78,48.79,74300.0,36.6991,36.6991,36.6765,36.6841,74300.0
2014-12-08 13:35:00,48.78,48.78,48.74,48.74,88600.0,36.6765,36.6765,36.6465,36.6465,88600.0
2014-12-08 13:40:00,48.74,48.74,48.68,48.69,164900.0,36.6465,36.6465,36.6013,36.6089,164900.0
2014-12-08 13:45:00,48.69,48.72,48.68,48.71,173700.0,36.6089,36.6314,36.6013,36.6239,173700.0
2014-12-08 13:50:00,48.71,48.73,48.71,48.71,53600.0,36.6239,36.6389,36.6239,36.6239,53600.0
2014-12-08 13:55:00,48.71,48.72,48.68,48.69,27400.0,36.6239,36.6314,36.6013,36.6089,27400.0
2014-12-08 14:00:00,48.69,48.69,48.62,48.63,79600.0,36.6089,36.6089,36.5562,36.5638,79600.0
2014-12-08 14:05:00,48.63,48.68,48.62,48.68,69600.0,36.5638,36.6013,36.5562,36.6013,69600.0
2014-12-08 14:10:00,48.68,48.68,48.63,48.64,66300.0,36.6013,36.6013,36.5638,36.5713,66300.0
2014-12-08 14:15:00,48.64,48.69,48.63,48.69,29400.0,36.5713,36.6089,36.5638,36.6089,29400.0
2014-12-08 14:20:00,48.68,48.72,48.67,48.72,31800.0,36.6013,36.6314,36.5938,36.6314,31800.0
2014-12-08 14:25:00,48.72,48.74,48.71,48.74,22700.0,36.6314,36.6465,36.6239,36.6465,22700.0
2014-12-08 14:30:00,48.75,48.75,48.73,48.73,18100.0,36.654,36.654,36.6389,36.6389,18100.0
2014-12-08 14:35:00,48.73,48.77,48.73,48.75,50400.0,36.6389,36.669,36.6389,36.654,50400.0
2014-12-08 14:40:00,48.76,48.77,48.75,48.76,83400.0,36.6615,36.669,36.654,36.6615,83400.0
2014-12-08 14:45:00,48.77,48.77,48.74,48.76,49000.0,36.669,36.669,36.6465,36.6615,49000.0
2014-12-08 14:50:00,48.76,48.79,48.75,48.79,27700.0,36.6615,36.6841,36.654,36.6841,27700.0
2014-12-08 14:55:00,48.8,48.8,48.77,48.77,22700.0,36.6916,36.6916,36.669,36.669,22700.0
2014-12-08 15:00:00,48.76,48.79,48.76,48.78,43200.0,36.6615,36.6841,36.6615,36.6765,43200.0
2014-12-08 15:05:00,48.78,48.78,48.75,48.76,51400.0,36.6765,36.6765,36.654,36.6615,51400.0
2014-12-08 15:10:00,48.76,48.78,48.76,48.77,19900.0,36.6615,36.6765,36.6615,36.669,19900.0
2014-12-08 15:15:00,48.76,48.79,48.75,48.75,59100.0,36.6615,36.6841,36.654,36.654,59100.0
2014-12-08 15:20:00,48.75,48.8,48.74,48.78,49400.0,36.654,36.6916,36.6465,36.6765,49400.0
2014-12-08 15:25:00,48.78,48.83,48.77,48.81,45500.0,36.6765,36.7141,36.669,36.6991,45500.0
2014-12-08 15:30:00,48.81,48.81,48.76,48.77,50200.0,36.6991,36.6991,36.6615,36.669,50200.0
2014-12-08 15:35:00,48.76,48.79,48.75,48.78,77600.0,36.6615,36.6841,36.654,36.6765,77600.0
2014-12-08 15:40:00,48.78,48.79,48.74,48.76,39200.0,36.6765,36.6841,36.6465,36.6615,39200.0
2014-12-08 15:45:00,48.76,48.76,48.71,48.72,68600.0,36.6615,36.6615,36.6239,36.6314,68600.0
2014-12-08 15:50:00,48.72,48.77,48.71,48.73,55600.0,36.6314,36.669,36.6239,36.6389,55600.0
2014-12-08 15:55:00,48.73,48.77,48.72,48.75,288800.0,36.6389,36.669,36.6314,36.654,288800.0
2014-12-09 09:30:00,48.38,48.54,48.29,48.45,197500.0,36.3758,36.4961,36.3081,36.4284,197500.0
2014-12-09 09:35:00,48.45,48.47,48.36,48.41,137400.0,36.4284,36.4435,36.3607,36.3983,137400.0
2014-12-09 09:40:00,48.41,48.43,48.31,48.33,204200.0,36.3983,36.4134,36.3232,36.3382,204200.0
2014-12-09 09:45:00,48.32,48.32,48.22,48.3,210400.0,36.3307,36.3307,36.2555,36.3156,210400.0
2014-12-09 09:50:00,48.3,48.32,48.27,48.28,116000.0,36.3156,36.3307,36.2931,36.3006,116000.0
2014-12-09 09:55:00,48.28,48.33,48.28,48.33,44600.0,36.3006,36.3382,36.3006,36.3382,44600.0
2014-12-09 10:00:00,48.32,48.33,48.24,48.25,133500.0,36.3307,36.3382,36.2705,36.278,133500.0
2014-12-09 10:05:00,48.26,48.27,48.23,48.26,113400.0,36.2856,36.2931,36.263,36.2856,113400.0
2014-12-09 10:10:00,48.27,48.3,48.23,48.23,57400.0,36.2931,36.3156,36.263,36.263,57400.0
2014-12-09 10:15:00,48.23,48.25,48.21,48.25,164600.0,36.263,36.278,36.248,36.278,164600.0
2014-12-09 10:20:00,48.25,48.28,48.24,48.26,19700.0,36.278,36.3006,36.2705,36.2856,19700.0
2014-12-09 10:25:00,48.25,48.25,48.19,48.21,146100.0,36.278,36.278,36.2329,36.248,146100.0
2014-12-09 10:30:00,48.21,48.21,48.11,48.12,111000.0,36.248,36.248,36.1728,36.1803,111000.0
2014-12-09 10:35:00,48.12,48.17,48.11,48.12,46000.0,36.1803,36.2179,36.1728,36.1803,46000.0
2014-12-09 10:40:00,48.12,48.18,48.11,48.18,33100.0,36.1803,36.2254,36.1728,36.2254,33100.0
2014-12-09 10:45:00,48.17,48.24,48.17,48.23,27500.0,36.2179,36.2705,36.2179,36.263,27500.0
2014-12-09 10:50:00,48.23,48.26,48.22,48.25,50700.0,36.263,36.2856,36.2555,36.278,50700.0
2014-12-09 10:55:00,48.25,48.28,48.23,48.23,128100.0,36.278,36.3006,36.263,36.263,128100.0
2014-12-09 11:00:00,48.24,48.25,48.19,48.2,49400.0,36.2705,36.278,36.2329,36.2404,49400.0
2014-12-09 11:05:00,48.2,48.21,48.14,48.14,18700.0,36.2404,36.248,36.1953,36.1953,18700.0
2014-12-09 11:10:00,48.15,48.17,48.11,48.12,50000.0,36.2029,36.2179,36.1728,36.1803,50000.0
2014-12-09 11:15:00,48.12,48.19,48.12,48.19,19400.0,36.1803,36.2329,36.1803,36.2329,19400.0
2014-12-09 11:20:00,48.18,48.24,48.18,48.24,30600.0,36.2254,36.2705,36.2254,36.2705,30600.0
2014-12-09 11:25:00,48.25,48.3,48.25,48.28,37900.0,36.278,36.3156,36.278,36.3006,37900.0
2014-12-09 11:30:00,48.27,48.28,48.22,48.22,54800.0,36.2931,36.3006,36.2555,36.2555,54800.0
2014-12-09 11:35:00,48.22,48.28,48.22,48.28,96400.0,36.2555,36.3006,36.2555,36.3006,96400.0
2014-12-09 11:40:00,48.29,48.31,48.24,48.25,63000.0,36.3081,36.3232,36.2705,36.278,63000.0
2014-12-09 11:45:00,48.24,48.28,48.21,48.28,200100.0,36.2705,36.3006,36.248,36.3006,200100.0
2014-12-09 11:50:00,48.29,48.3,48.25,48.27,33400.0,36.3081,36.3156,36.278,36.2931,33400.0
2014-12-09 11:55:00,48.28,48.33,48.28,48.32,88700.0,36.3006,36.3382,36.3006,36.3307,88700.0
2014-12-09 12:00:00,48.32,48.32,48.27,48.3,25700.0,36.3307,36.3307,36.2931,36.3156,25700.0
2014-12-09 12:05:00,48.31,48.33,48.31,48.31,13900.0,36.3232,36.3382,36.3232,36.3232,13900.0
2014-12-09 12:10:00,48.32,48.35,48.31,48.34,23900.0,36.3307,36.3532,36.3232,36.3457,23900.0
2014-12-09 12:15:00,48.34,48.34,48.29,48.31,35500.0,36.3457,36.3457,36.3081,36.3232,35500.0
2014-12-09 12:20:00,48.31,48.34,48.3,48.3,44400.0,36.3232,36.3457,36.3156,36.3156,44400.0
2014-12-09 12:25:00,48.3,48.38,48.29,48.38,21900.0,36.3156,36.3758,36.3081,36.3758,21900.0
2014-12-09 12:30:00,48.38,48.38,48.36,48.37,27200.0,36.3758,36.3758,36.3607,36.3683,27200.0
2014-12-09 12:35:00,48.38,48.44,48.37,48.43,46600.0,36.3758,36.4209,36.3683,36.4134,46600.0
2014-12-09 12:40:00,48.43,48.44,48.41,48.42,39800.0,36.4134,36.4209,36.3983,36.4059,39800.0
2014-12-09 12:45:00,48.42,48.43,48.39,48.4,25600.0,36.4059,36.4134,36.3833,36.3908,25600.0
2014-12-09 12:50:00,48.41,48.45,48.41,48.44,67700.0,36.3983,36.4284,36.3983,36.4209,67700.0
2014-12-09 12:55:00,48.44,48.45,48.42,48.45,18700.0,36.4209,36.4284,36.4059,36.4284,18700.0
2014-12-09 13:00:00,48.45,48.46,48.42,48.46,31900.0,36.4284,36.4359,36.4059,36.4359,31900.0
2014-12-09 13:05:00,48.47,48.48,48.45,48.48,23000.0,36.4435,36.451,36.4284,36.451,23000.0
2014-12-09 13:10:00,48.48,48.51,48.48,48.49,55300.0,36.451,36.4735,36.451,36.4585,55300.0
2014-12-09 13:15:00,48.49,48.5,48.47,48.48,18800.0,36.4585,36.466,36.4435,36.451,18800.0
2014-12-09 13:20:00,48.48,48.53,48.48,48.5,25000.0,36.451,36.4886,36.451,36.466,25000.0
2014-12-09 13:25:00,48.5,48.52,48.49,48.51,137500.0,36.466,36.481,36.4585,36.4735,137500.0
2014-12-09 13:30:00,48.52,48.54,48.51,48.54,89000.0,36.481,36.4961,36.4735,36.4961,89000.0
2014-12-09 13:35:00,48.55,48.58,48.54,48.58,71000.0,36.5036,36.5262,36.4961,36.5262,71000.0
2014-12-09 13:40:00,48.57,48.58,48.54,48.56,84500.0,36.5186,36.5262,36.4961,36.5111,84500.0
2014-12-09 13:45:00,48.56,48.56,48.53,48.53,124300.0,36.5111,36.5111,36.4886,36.4886,124300.0
2014-12-09 13:50:00,48.53,48.54,48.48,48.49,58000.0,36.4886,36.4961,36.451,36.4585,58000.0
2014-12-09 13:55:00,48.49,48.5,48.47,48.48,14100.0,36.4585,36.466,36.4435,36.451,14100.0
2014-12-09 14:00:00,48.48,48.5,48.48,48.48,37800.0,36.451,36.466,36.451,36.451,37800.0
2014-12-09 14:05:00,48.48,48.55,48.48,48.54,38500.0,36.451,36.5036,36.451,36.4961,38500.0
2014-12-09 14:10:00,48.55,48.55,48.49,48.5,54800.0,36.5036,36.5036,36.4585,36.466,54800.0
2014-12-09 14:15:00,48.5,48.51,48.47,48.49,138500.0,36.466,36.4735,36.4435,36.4585,138500.0
2014-12-09 14:20:00,48.49,48.54,48.49,48.53,29900.0,36.4585,36.4961,36.4585,36.4886,29900.0
2014-12-09 14:25:00,48.54,48.54,48.51,48.53,30600.0,36.4961,36.4961,36.4735,36.4886,30600.0
2014-12-09 14:30:00,48.53,48.53,48.46,48.46,96800.0,36.4886,36.4886,36.4359,36.4359,96800.0
2014-12-09 14:35:00,48.46,48.48,48.45,48.48,15600.0,36.4359,36.451,36.4284,36.451,15600.0
2014-12-09 14:40:00,48.47,48.49,48.44,48.49,29200.0,36.4435,36.4585,36.4209,36.4585,29200.0
2014-12-09 14:45:00,48.49,48.51,48.48,48.5,36300.0,36.4585,36.4735,36.451,36.466,36300.0
2014-12-09 14:50:00,48.49,48.49,48.45,48.45,26200.0,36.4585,36.4585,36.4284,36.4284,26200.0
2014-12-09 14:55:00,48.46,48.5,48.45,48.5,15400.0,36.4359,36.466,36.4284,36.466,15400.0
2014-12-09 15:00:00,48.5,48.54,48.5,48.53,31300.0,36.466,36.4961,36.466,36.4886,31300.0
2014-12-09 15:05:00,48.53,48.54,48.48,48.49,21600.0,36.4886,36.4961,36.451,36.4585,21600.0
2014-12-09 15:10:00,48.5,48.51,48.47,48.48,29900.0,36.466,36.4735,36.4435,36.451,29900.0
2014-12-09 15:15:00,48.48,48.52,48.47,48.49,46200.0,36.451,36.481,36.4435,36.4585,46200.0
2014-12-09 15:20:00,48.5,48.51,48.49,48.49,32200.0,36.466,36.4735,36.4585,36.4585,32200.0
2014-12-09 15:25:00,48.49,48.52,48.48,48.5,99000.0,36.4585,36.481,36.451,36.466,99000.0
2014-12-09 15:30:00,48.51,48.51,48.47,48.48,146400.0,36.4735,36.4735,36.4435,36.451,146400.0
2014-12-09 15:35:00,48.48,48.51,48.47,48.5,46600.0,36.451,36.4735,36.4435,36.466,46600.0
2014-12-09 15:40:00,48.5,48.56,48.49,48.55,51800.0,36.466,36.5111,36.4585,36.5036,51800.0
2014-12-09 15:45:00,48.55,48.58,48.53,48.58,117000.0,36.5036,36.5262,36.4886,36.5262,117000.0
2014-12-09 15:50:00,48.58,48.58,48.54,48.56,175400.0,36.5262,36.5262,36.4961,36.5111,175400.0
2014-12-09 15:55:00,48.57,48.61,48.56,48.59,394400.0,36.5186,36.5487,36.5111,36.5337,394400.0
2014-12-10 09:30:00,48.59,48.73,48.59,48.62,351500.0,36.5337,36.6389,36.5337,36.5562,351500.0
2014-12-10 09:35:00,48.62,48.67,48.56,48.65,268500.0,36.5562,36.5938,36.5111,36.5788,268500.0
2014-12-10 09:40:00,48.65,48.68,48.53,48.53,163100.0,36.5788,36.6013,36.4886,36.4886,163100.0
2014-12-10 09:45:00,48.52,48.58,48.52,48.57,102000.0,36.481,36.5262,36.481,36.5186,102000.0
2014-12-10 09:50:00,48.56,48.64,48.55,48.62,157700.0,36.5111,36.5713,36.5036,36.5562,157700.0
2014-12-10 09:55:00,48.62,48.66,48.6,48.6,71400.0,36.5562,36.5863,36.5412,36.5412,71400.0
2014-12-10 10:00:00,48.6,48.67,48.58,48.58,58300.0,36.5412,36.5938,36.5262,36.5262,58300.0
2014-12-10 10:05:00,48.59,48.67,48.59,48.61,41400.0,36.5337,36.5938,36.5337,36.5487,41400.0
2014-12-10 10:10:00,48.61,48.62,48.58,48.62,32600.0,36.5487,36.5562,36.5262,36.5562,32600.0
2014-12-10 10:15:00,48.62,48.65,48.6,48.61,39200.0,36.5562,36.5788,36.5412,36.5487,39200.0
2014-12-10 10:20:00,48.61,48.64,48.61,48.62,21700.0,36.5487,36.5713,36.5487,36.5562,21700.0
2014-12-10 10:25:00,48.62,48.63,48.6,48.62,16700.0,36.5562,36.5638,36.5412,36.5562,16700.0
2014-12-10 10:30:00,48.61,48.63,48.53,48.54,78300.0,36.5487,36.5638,36.4886,36.4961,78300.0
2014-12-10 10:35:00,48.54,48.58,48.53,48.58,37500.0,36.4961,36.5262,36.4886,36.5262,37500.0
2014-12-10 10:40:00,48.57,48.59,48.53,48.55,22600.0,36.5186,36.5337,36.4886,36.5036,22600.0
2014-12-10 10:45:00,48.55,48.57,48.53,48.53,10800.0,36.5036,36.5186,36.4886,36.4886,10800.0
2014-12-10 10:50:00,48.54,48.56,48.51,48.55,52000.0,36.4961,36.5111,36.4735,36.5036,52000.0
2014-12-10 10:55:00,48.56,48.6,48.55,48.6,41200.0,36.5111,36.5412,36.5036,36.5412,41200.0
2014-12-10 11:00:00,48.6,48.61,48.58,48.59,44500.0,36.5412,36.5487,36.5262,36.5337,44500.0
2014-12-10 11:05:00,48.59,48.61,48.58,48.59,15100.0,36.5337,36.5487,36.5262,36.5337,15100.0
2014-12-10 11:10:00,48.59,48.61,48.59,48.61,70900.0,36.5337,36.5487,36.5337,36.5487,70900.0
2014-12-10 11:15:00,48.6,48.6,48.55,48.55,49600.0,36.5412,36.5412,36.5036,36.5036,49600.0
2014-12-10 11:20:00,48.55,48.56,48.54,48.55,16500.0,36.5036,36.5111,36.4961,36.5036,16500.0
2014-12-10 11:25:00,48.55,48.56,48.5,48.5,16200.0,36.5036,36.5111,36.466,36.466,16200.0
2014-12-10 11:30:00,48.5,48.5,48.46,48.47,28300.0,36.466,36.466,36.4359,36.4435,28300.0
2014-12-10 11:35:00,48.47,48.47,48.42,48.46,24900.0,36.4435,36.4435,36.4059,36.4359,24900.0
2014-12-10 11:40:00,48.45,48.48,48.44,48.47,64900.0,36.4284,36.451,36.4209,36.4435,64900.0
2014-12-10 11:45:00,48.47,48.53,48.46,48.52,12900.0,36.4435,36.4886,36.4359,36.481,12900.0
2014-12-10 11:50:00,48.53,48.6,48.53,48.58,36400.0,36.4886,36.5412,36.4886,36.5262,36400.0
2014-12-10 11:55:00,48.58,48.59,48.57,48.58,22200.0,36.5262,36.5337,36.5186,36.5262,22200.0
2014-12-10 12:00:00,48.58,48.61,48.55,48.57,24800.0,36.5262,36.5487,36.5036,36.5186,24800.0
2014-12-10 12:05:00,48.57,48.58,48.54,48.56,27600.0,36.5186,36.5262,36.4961,36.5111,27600.0
2014-12-10 12:10:00,48.56,48.56,48.54,48.55,19700.0,36.5111,36.5111,36.4961,36.5036,19700.0
2014-12-10 12:15:00,48.54,48.54,48.5,48.5,19000.0,36.4961,36.4961,36.466,36.466,19000.0
2014-12-10 12:20:00,48.49,48.54,48.48,48.53,60900.0,36.4585,36.4961,36.451,36.4886,60900.0
2014-12-10 12:25:00,48.53,48.55,48.53,48.53,44800.0,36.4886,36.5036,36.4886,36.4886,44800.0
2014-12-10 12:30:00,48.52,48.52,48.47,48.5,31500.0,36.481,36.481,36.4435,36.466,31500.0
2014-12-10 12:35:00,48.5,48.52,48.48,48.49,33400.0,36.466,36.481,36.451,36.4585,33400.0
2014-12-10 12:40:00,48.49,48.5,48.48,48.5,13900.0,36.4585,36.466,36.451,36.466,13900.0
2014-12-10 12:45:00,48.51,48.53,48.5,48.52,20900.0,36.4735,36.4886,36.466,36.481,20900.0
2014-12-10 12:50:00,48.51,48.54,48.51,48.54,26800.0,36.4735,36.4961,36.4735,36.4961,26800.0
2014-12-10 12:55:00,48.54,48.57,48.53,48.55,58800.0,36.4961,36.5186,36.4886,36.5036,58800.0
2014-12-10 13:00:00,48.55,48.58,48.54,48.57,22600.0,36.5036,36.5262,36.4961,36.5186,22600.0
2014-12-10 13:05:00,48.56,48.58,48.54,48.55,24100.0,36.5111,36.5262,36.4961,36.5036,24100.0
2014-12-10 13:10:00,48.55,48.59,48.55,48.59,47300.0,36.5036,36.5337,36.5036,36.5337,47300.0
2014-12-10 13:15:00,48.59,48.59,48.56,48.57,19700.0,36.5337,36.5337,36.5111,36.5186,19700.0
2014-12-10 13:20:00,48.56,48.57,48.53,48.54,23900.0,36.5111,36.5186,36.4886,36.4961,23900.0
2014-12-10 13:25:00,48.53,48.55,48.52,48.54,6400.0,36.4886,36.5036,36.481,36.4961,6400.0
2014-12-10 13:30:00,48.54,48.55,48.48,48.48,37500.0,36.4961,36.5036,36.451,36.451,37500.0
2014-12-10 13:35:00,48.49,48.5,48.48,48.48,22400.0,36.4585,36.466,36.451,36.451,22400.0
2014-12-10 13:40:00,48.48,48.48,48.46,48.48,7700.0,36.451,36.451,36.4359,36.451,7700.0
2014-12-10 13:45:00,48.48,48.48,48.34,48.35,73500.0,36.451,36.451,36.3457,36.3532,73500.0
2014-12-10 13:50:00,48.35,48.37,48.32,48.35,81300.0,36.3532,36.3683,36.3307,36.3532,81300.0
2014-12-10 13:55:00,48.34,48.35,48.31,48.31,25500.0,36.3457,36.3532,36.3232,36.3232,25500.0
2014-12-10 14:00:00,48.3,48.38,48.28,48.37,29400.0,36.3156,36.3758,36.3006,36.3683,29400.0
2014-12-10 14:05:00,48.38,48.38,48.35,48.37,14400.0,36.3758,36.3758,36.3532,36.3683,14400.0
2014-12-10 14:10:00,48.37,48.37,48.33,48.34,53300.0,36.3683,36.3683,36.3382,36.3457,53300.0
2014-12-10 14:15:00,48.34,48.36,48.33,48.35,16000.0,36.3457,36.3607,36.3382,36.3532,16000.0
2014-12-10 14:20:00,48.34,48.34,48.22,48.22,108600.0,36.3457,36.3457,36.2555,36.2555,108600.0
2014-12-10 14:25:00,48.22,48.25,48.21,48.21,100500.0,36.2555,36.278,36.248,36.248,100500.0
2014-12-10 14:30:00,48.22,48.23,48.15,48.19,57900.0,36.2555,36.263,36.2029,36.2329,57900.0
2014-12-10 14:35:00,48.19,48.21,48.14,48.14,55200.0,36.2329,36.248,36.1953,36.1953,55200.0
2014-12-10 14:40:00,48.14,48.19,48.13,48.16,45900.0,36.1953,36.2329,36.1878,36.2104,45900.0
2014-12-10 14:45:00,48.16,48.2,48.15,48.17,53900.0,36.2104,36.2404,36.2029,36.2179,53900.0
2014-12-10 14:50:00,48.17,48.18,48.15,48.17,75000.0,36.2179,36.2254,36.2029,36.2179,75000.0
2014-12-10 14:55:00,48.17,48.18,48.12,48.12,74600.0,36.2179,36.2254,36.1803,36.1803,74600.0
2014-12-10 15:00:00,48.12,48.17,48.12,48.13,67900.0,36.1803,36.2179,36.1803,36.1878,67900.0
2014-12-10 15:05:00,48.13,48.23,48.11,48.21,65400.0,36.1878,36.263,36.1728,36.248,65400.0
2014-12-10 15:10:00,48.21,48.25,48.21,48.24,50900.0,36.248,36.278,36.248,36.2705,50900.0
2014-12-10 15:15:00,48.24,48.31,48.22,48.31,48100.0,36.2705,36.3232,36.2555,36.3232,48100.0
2014-12-10 15:20:00,48.3,48.34,48.29,48.31,58000.0,36.3156,36.3457,36.3081,36.3232,58000.0
2014-12-10 15:25:00,48.3,48.3,48.27,48.28,58800.0,36.3156,36.3156,36.2931,36.3006,58800.0
2014-12-10 15:30:00,48.29,48.34,48.27,48.34,77200.0,36.3081,36.3457,36.2931,36.3457,77200.0
2014-12-10 15:35:00,48.33,48.33,48.25,48.27,57500.0,36.3382,36.3382,36.278,36.2931,57500.0
2014-12-10 15:40:00,48.26,48.27,48.18,48.2,122600.0,36.2856,36.2931,36.2254,36.2404,122600.0
2014-12-10 15:45:00,48.2,48.2,48.1,48.11,147000.0,36.2404,36.2404,36.1653,36.1728,147000.0
2014-12-10 15:50:00,48.1,48.16,48.08,48.13,156800.0,36.1653,36.2104,36.1502,36.1878,156800.0
2014-12-10 15:55:00,48.14,48.18,48.09,48.12,568500.0,36.1953,36.2254,36.1577,36.1803,568500.0
2014-12-11 09:30:00,48.3,48.45,48.14,48.41,350700.0,36.3156,36.4284,36.1953,36.3983,350700.0
2014-12-11 09:35:00,48.41,48.46,48.41,48.44,257400.0,36.3983,36.4359,36.3983,36.4209,257400.0
2014-12-11 09:40:00,48.45,48.54,48.44,48.48,117700.0,36.4284,36.4961,36.4209,36.451,117700.0
2014-12-11 09:45:00,48.48,48.54,48.46,48.52,84400.0,36.451,36.4961,36.4359,36.481,84400.0
2014-12-11 09:50:00,48.52,48.58,48.49,48.56,126300.0,36.481,36.5262,36.4585,36.5111,126300.0
2014-12-11 09:55:00,48.56,48.56,48.53,48.53,19300.0,36.5111,36.5111,36.4886,36.4886,19300.0
2014-12-11 10:00:00,48.53,48.59,48.52,48.59,98600.0,36.4886,36.5337,36.481,36.5337,98600.0
2014-12-11 10:05:00,48.6,48.61,48.56,48.6,67700.0,36.5412,36.5487,36.5111,36.5412,67700.0
2014-12-11 10:10:00,48.6,48.63,48.6,48.61,64700.0,36.5412,36.5638,36.5412,36.5487,64700.0
2014-12-11 10:15:00,48.6,48.65,48.6,48.65,47200.0,36.5412,36.5788,36.5412,36.5788,47200.0
2014-12-11 10:20:00,48.65,48.69,48.63,48.68,59800.0,36.5788,36.6089,36.5638,36.6013,59800.0
2014-12-11 10:25:00,48.67,48.72,48.65,48.68,46200.0,36.5938,36.6314,36.5788,36.6013,46200.0
2014-12-11 10:30:00,48.68,48.74,48.68,48.71,44300.0,36.6013,36.6465,36.6013,36.6239,44300.0
2014-12-11 10:35:00,48.71,48.72,48.66,48.7,84800.0,36.6239,36.6314,36.5863,36.6164,84800.0
2014-12-11 10:40:00,48.7,48.72,48.68,48.7,82800.0,36.6164,36.6314,36.6013,36.6164,82800.0
2014-12-11 10:45:00,48.7,48.71,48.67,48.7,30800.0,36.6164,36.6239,36.5938,36.6164,30800.0
2014-12-11 10:50:00,48.7,48.71,48.67,48.69,18700.0,36.6164,36.6239,36.5938,36.6089,18700.0
2014-12-11 10:55:00,48.69,48.7,48.64,48.69,31200.0,36.6089,36.6164,36.5713,36.6089,31200.0
2014-12-11 11:00:00,48.68,48.69,48.65,48.67,31100.0,36.6013,36.6089,36.5788,36.5938,31100.0
2014-12-11 11:05:00,48.66,48.7,48.66,48.69,55000.0,36.5863,36.6164,36.5863,36.6089,55000.0
2014-12-11 11:10:00,48.69,48.71,48.66,48.7,106200.0,36.6089,36.6239,36.5863,36.6164,106200.0
2014-12-11 11:15:00,48.7,48.74,48.7,48.73,27100.0,36.6164,36.6465,36.6164,36.6389,27100.0
2014-12-11 11:20:00,48.73,48.74,48.72,48.74,63500.0,36.6389,36.6465,36.6314,36.6465,63500.0
2014-12-11 11:25:00,48.73,48.76,48.72,48.73,78300.0,36.6389,36.6615,36.6314,36.6389,78300.0
2014-12-11 11:30:00,48.74,48.76,48.73,48.74,27800.0,36.6465,36.6615,36.6389,36.6465,27800.0
2014-12-11 11:35:00,48.74,48.74,48.72,48.73,41700.0,36.6465,36.6465,36.6314,36.6389,41700.0
2014-12-11 11:40:00,48.73,48.75,48.72,48.73,147500.0,36.6389,36.654,36.6314,36.6389,147500.0
2014-12-11 11:45:00,48.73,48.79,48.73,48.77,77800.0,36.6389,36.6841,36.6389,36.669,77800.0
2014-12-11 11:50:00,48.77,48.79,48.76,48.79,79800.0,36.669,36.6841,36.6615,36.6841,79800.0
2014-12-11 11:55:00,48.78,48.81,48.77,48.79,78600.0,36.6765,36.6991,36.669,36.6841,78600.0
2014-12-11 12:00:00,48.79,48.8,48.76,48.79,31300.0,36.6841,36.6916,36.6615,36.6841,31300.0
2014-12-11 12:05:00,48.79,48.79,48.77,48.77,45300.0,36.6841,36.6841,36.669,36.669,45300.0
2014-12-11 12:10:00,48.77,48.77,48.75,48.75,18700.0,36.669,36.669,36.654,36.654,18700.0
2014-12-11 12:15:00,48.75,48.75,48.71,48.74,39600.0,36.654,36.654,36.6239,36.6465,39600.0
2014-12-11 12:20:00,48.74,48.75,48.71,48.72,8400.0,36.6465,36.654,36.6239,36.6314,8400.0
2014-12-11 12:25:00,48.71,48.72,48.7,48.7,23100.0,36.6239,36.6314,36.6164,36.6164,23100.0
2014-12-11 12:30:00,48.71,48.73,48.7,48.71,7600.0,36.6239,36.6389,36.6164,36.6239,7600.0
2014-12-11 12:35:00,48.71,48.72,48.7,48.71,16700.0,36.6239,36.6314,36.6164,36.6239,16700.0
2014-12-11 12:40:00,48.71,48.73,48.7,48.71,5400.0,36.6239,36.6389,36.6164,36.6239,5400.0
2014-12-11 12:45:00,48.72,48.77,48.71,48.77,32900.0,36.6314,36.669,36.6239,36.669,32900.0
2014-12-11 12:50:00,48.77,48.79,48.75,48.78,17300.0,36.669,36.6841,36.654,36.6765,17300.0
2014-12-11 12:55:00,48.79,48.81,48.77,48.78,37500.0,36.6841,36.6991,36.669,36.6765,37500.0
2014-12-11 13:00:00,48.78,48.79,48.76,48.77,29400.0,36.6765,36.6841,36.6615,36.669,29400.0
2014-12-11 13:05:00,48.76,48.79,48.74,48.75,10700.0,36.6615,36.6841,36.6465,36.654,10700.0
2014-12-11 13:10:00,48.74,48.74,48.7,48.7,20400.0,36.6465,36.6465,36.6164,36.6164,20400.0
2014-12-11 13:15:00,48.71,48.71,48.69,48.71,36200.0,36.6239,36.6239,36.6089,36.6239,36200.0
2014-12-11 13:20:00,48.7,48.72,48.68,48.69,26500.0,36.6164,36.6314,36.6013,36.6089,26500.0
2014-12-11 13:25:00,48.68,48.7,48.68,48.69,14900.0,36.6013,36.6164,36.6013,36.6089,14900.0
2014-12-11 13:30:00,48.69,48.72,48.68,48.72,19100.0,36.6089,36.6314,36.6013,36.6314,19100.0
2014-12-11 13:35:00,48.72,48.74,48.72,48.74,16000.0,36.6314,36.6465,36.6314,36.6465,16000.0
2014-12-11 13:40:00,48.74,48.79,48.73,48.78,25800.0,36.6465,36.6841,36.6389,36.6765,25800.0
2014-12-11 13:45:00,48.78,48.79,48.77,48.79,12600.0,36.6765,36.6841,36.669,36.6841,12600.0
2014-12-11 13:50:00,48.78,48.81,48.78,48.8,23100.0,36.6765,36.6991,36.6765,36.6916,23100.0
2014-12-11 13:55:00,48.8,48.81,48.73,48.73,38000.0,36.6916,36.6991,36.6389,36.6389,38000.0
2014-12-11 14:00:00,48.72,48.73,48.71,48.71,26400.0,36.6314,36.6389,36.6239,36.6239,26400.0
2014-12-11 14:05:00,48.7,48.71,48.68,48.7,19700.0,36.6164,36.6239,36.6013,36.6164,19700.0
2014-12-11 14:10:00,48.69,48.69,48.67,48.68,26400.0,36.6089,36.6089,36.5938,36.6013,26400.0
2014-12-11 14:15:00,48.69,48.69,48.64,48.68,66100.0,36.6089,36.6089,36.5713,36.6013,66100.0
2014-12-11 14:20:00,48.67,48.7,48.67,48.68,25700.0,36.5938,36.6164,36.5938,36.6013,25700.0
2014-12-11 14:25:00,48.68,48.68,48.6,48.62,28800.0,36.6013,36.6013,36.5412,36.5562,28800.0
2014-12-11 14:30:00,48.61,48.63,48.59,48.6,16500.0,36.5487,36.5638,36.5337,36.5412,16500.0
2014-12-11 14:35:00,48.59,48.62,48.59,48.62,21400.0,36.5337,36.5562,36.5337,36.5562,21400.0
2014-12-11 14:40:00,48.62,48.66,48.62,48.62,29800.0,36.5562,36.5863,36.5562,36.5562,29800.0
2014-12-11 14:45:00,48.62,48.62,48.51,48.53,70800.0,36.5562,36.5562,36.4735,36.4886,70800.0
2014-12-11 14:50:00,48.52,48.55,48.51,48.53,43500.0,36.481,36.5036,36.4735,36.4886,43500.0
2014-12-11 14:55:00,48.52,48.54,48.49,48.51,68000.0,36.481,36.4961,36.4585,36.4735,68000.0
2014-12-11 15:00:00,48.5,48.57,48.49,48.57,44500.0,36.466,36.5186,36.4585,36.5186,44500.0
2014-12-11 15:05:00,48.58,48.61,48.57,48.58,43200.0,36.5262,36.5487,36.5186,36.5262,43200.0
2014-12-11 15:10:00,48.58,48.65,48.58,48.64,25800.0,36.5262,36.5788,36.5262,36.5713,25800.0
2014-12-11 15:15:00,48.64,48.7,48.63,48.69,40900.0,36.5713,36.6164,36.5638,36.6089,40900.0
2014-12-11 15:20:00,48.67,48.71,48.66,48.7,44300.0,36.5938,36.6239,36.5863,36.6164,44300.0
2014-12-11 15:25:00,48.7,48.72,48.65,48.68,42400.0,36.6164,36.6314,36.5788,36.6013,42400.0
2014-12-11 15:30:00,48.68,48.71,48.62,48.63,69800.0,36.6013,36.6239,36.5562,36.5638,69800.0
2014-12-11 15:35:00,48.63,48.64,48.59,48.6,41100.0,36.5638,36.5713,36.5337,36.5412,41100.0
2014-12-11 15:40:00,48.61,48.67,48.57,48.59,127600.0,36.5487,36.5938,36.5186,36.5337,127600.0
2014-12-11 15:45:00,48.57,48.58,48.49,48.49,165000.0,36.5186,36.5262,36.4585,36.4585,165000.0
2014-12-11 15:50:00,48.49,48.5,48.4,48.44,154500.0,36.4585,36.466,36.3908,36.4209,154500.0
2014-12-11 15:55:00,48.44,48.53,48.43,48.52,271500.0,36.4209,36.4886,36.4134,36.481,271500.0
2014-12-12 09:30:00,48.24,48.38,48.17,48.36,237500.0,36.2705,36.3758,36.2179,36.3607,237500.0
2014-12-12 09:35:00,48.36,48.46,48.36,48.43,192600.0,36.3607,36.4359,36.3607,36.4134,192600.0
2014-12-12 09:40:00,48.43,48.53,48.42,48.48,122100.0,36.4134,36.4886,36.4059,36.451,122100.0
2014-12-12 09:45:00,48.48,48.52,48.48,48.48,103400.0,36.451,36.481,36.451,36.451,103400.0
2014-12-12 09:50:00,48.48,48.54,48.48,48.53,100300.0,36.451,36.4961,36.451,36.4886,100300.0
2014-12-12 09:55:00,48.53,48.69,48.52,48.68,438400.0,36.4886,36.6089,36.481,36.6013,438400.0
2014-12-12 10:00:00,48.69,48.71,48.56,48.57,266800.0,36.6089,36.6239,36.5111,36.5186,266800.0
2014-12-12 10:05:00,48.58,48.61,48.55,48.56,56000.0,36.5262,36.5487,36.5036,36.5111,56000.0
2014-12-12 10:10:00,48.56,48.56,48.42,48.42,144300.0,36.5111,36.5111,36.4059,36.4059,144300.0
2014-12-12 10:15:00,48.42,48.43,48.38,48.42,53300.0,36.4059,36.4134,36.3758,36.4059,53300.0
2014-12-12 10:20:00,48.42,48.42,48.32,48.35,115700.0,36.4059,36.4059,36.3307,36.3532,115700.0
2014-12-12 10:25:00,48.34,48.39,48.32,48.38,59100.0,36.3457,36.3833,36.3307,36.3758,59100.0
2014-12-12 10:30:00,48.38,48.48,48.38,48.47,36500.0,36.3758,36.451,36.3758,36.4435,36500.0
2014-12-12 10:35:00,48.46,48.47,48.38,48.38,71200.0,36.4359,36.4435,36.3758,36.3758,71200.0
2014-12-12 10:40:00,48.39,48.39,48.33,48.37,62400.0,36.3833,36.3833,36.3382,36.3683,62400.0
2014-12-12 10:45:00,48.36,48.4,48.35,48.37,84100.0,36.3607,36.3908,36.3532,36.3683,84100.0
2014-12-12 10:50:00,48.36,48.36,48.32,48.34,33800.0,36.3607,36.3607,36.3307,36.3457,33800.0
2014-12-12 10:55:00,48.34,48.36,48.27,48.28,54300.0,36.3457,36.3607,36.2931,36.3006,54300.0
2014-12-12 11:00:00,48.28,48.31,48.24,48.25,139000.0,36.3006,36.3232,36.2705,36.278,139000.0
2014-12-12 11:05:00,48.24,48.33,48.24,48.32,54600.0,36.2705,36.3382,36.2705,36.3307,54600.0
2014-12-12 11:10:00,48.31,48.32,48.28,48.32,54600.0,36.3232,36.3307,36.3006,36.3307,54600.0
2014-12-12 11:15:00,48.32,48.32,48.22,48.23,51500.0,36.3307,36.3307,36.2555,36.263,51500.0
2014-12-12 11:20:00,48.23,48.27,48.19,48.24,102400.0,36.263,36.2931,36.2329,36.2705,102400.0
2014-12-12 11:25:00,48.23,48.24,48.14,48.15,31100.0,36.263,36.2705,36.1953,36.2029,31100.0
2014-12-12 11:30:00,48.15,48.23,48.13,48.22,122900.0,36.2029,36.263,36.1878,36.2555,122900.0
2014-12-12 11:35:00,48.22,48.25,48.2,48.25,14200.0,36.2555,36.278,36.2404,36.278,14200.0
2014-12-12 11:40:00,48.26,48.28,48.21,48.21,50200.0,36.2856,36.3006,36.248,36.248,50200.0
2014-12-12 11:45:00,48.21,48.27,48.2,48.26,42900.0,36.248,36.2931,36.2404,36.2856,42900.0
2014-12-12 11:50:00,48.25,48.3,48.24,48.26,49000.0,36.278,36.3156,36.2705,36.2856,49000.0
2014-12-12 11:55:00,48.26,48.27,48.16,48.17,35800.0,36.2856,36.2931,36.2104,36.2179,35800.0
2014-12-12 12:00:00,48.17,48.18,48.14,48.16,44400.0,36.2179,36.2254,36.1953,36.2104,44400.0
2014-12-12 12:05:00,48.16,48.2,48.15,48.16,55300.0,36.2104,36.2404,36.2029,36.2104,55300.0
2014-12-12 12:10:00,48.16,48.19,48.15,48.17,127000.0,36.2104,36.2329,36.2029,36.2179,127000.0
2014-12-12 12:15:00,48.17,48.21,48.15,48.2,49700.0,36.2179,36.248,36.2029,36.2404,49700.0
2014-12-12 12:20:00,48.2,48.23,48.18,48.22,61900.0,36.2404,36.263,36.2254,36.2555,61900.0
2014-12-12 12:25:00,48.23,48.29,48.21,48.27,32500.0,36.263,36.3081,36.248,36.2931,32500.0
2014-12-12 12:30:00,48.28,48.3,48.27,48.28,18500.0,36.3006,36.3156,36.2931,36.3006,18500.0
2014-12-12 12:35:00,48.27,48.28,48.25,48.26,53400.0,36.2931,36.3006,36.278,36.2856,53400.0
2014-12-12 12:40:00,48.26,48.27,48.2,48.21,45300.0,36.2856,36.2931,36.2404,36.248,45300.0
2014-12-12 12:45:00,48.21,48.29,48.21,48.29,56100.0,36.248,36.3081,36.248,36.3081,56100.0
2014-12-12 12:50:00,48.28,48.28,48.24,48.25,43700.0,36.3006,36.3006,36.2705,36.278,43700.0
2014-12-12 12:55:00,48.24,48.26,48.23,48.25,39900.0,36.2705,36.2856,36.263,36.278,39900.0
2014-12-12 13:00:00,48.25,48.25,48.21,48.22,29800.0,36.278,36.278,36.248,36.2555,29800.0
2014-12-12 13:05:00,48.21,48.29,48.21,48.28,69400.0,36.248,36.3081,36.248,36.3006,69400.0
2014-12-12 13:10:00,48.28,48.32,48.26,48.32,24700.0,36.3006,36.3307,36.2856,36.3307,24700.0
2014-12-12 13:15:00,48.32,48.42,48.32,48.4,92800.0,36.3307,36.4059,36.3307,36.3908,92800.0
2014-12-12 13:20:00,48.41,48.46,48.39,48.43,34400.0,36.3983,36.4359,36.3833,36.4134,34400.0
2014-12-12 13:25:00,48.44,48.44,48.41,48.42,20000.0,36.4209,36.4209,36.3983,36.4059,20000.0
2014-12-12 13:30:00,48.43,48.43,48.33,48.34,39800.0,36.4134,36.4134,36.3382,36.3457,39800.0
2014-12-12 13:35:00,48.34,48.34,48.31,48.33,20700.0,36.3457,36.3457,36.3232,36.3382,20700.0
2014-12-12 13:40:00,48.34,48.35,48.32,48.32,21500.0,36.3457,36.3532,36.3307,36.3307,21500.0
2014-12-12 13:45:00,48.33,48.36,48.31,48.36,51500.0,36.3382,36.3607,36.3232,36.3607,51500.0
2014-12-12 13:50:00,48.37,48.4,48.36,48.4,29100.0,36.3683,36.3908,36.3607,36.3908,29100.0
2014-12-12 13:55:00,48.41,48.41,48.38,48.39,34700.0,36.3983,36.3983,36.3758,36.3833,34700.0
2014-12-12 14:00:00,48.38,48.38,48.33,48.36,111600.0,36.3758,36.3758,36.3382,36.3607,111600.0
2014-12-12 14:05:00,48.36,48.38,48.34,48.34,28300.0,36.3607,36.3758,36.3457,36.3457,28300.0
2014-12-12 14:10:00,48.35,48.35,48.31,48.34,23300.0,36.3532,36.3532,36.3232,36.3457,23300.0
2014-12-12 14:15:00,48.33,48.34,48.3,48.32,32300.0,36.3382,36.3457,36.3156,36.3307,32300.0
2014-12-12 14:20:00,48.32,48.36,48.28,48.3,51000.0,36.3307,36.3607,36.3006,36.3156,51000.0
2014-12-12 14:25:00,48.3,48.32,48.28,48.29,59400.0,36.3156,36.3307,36.3006,36.3081,59400.0
2014-12-12 14:30:00,48.28,48.3,48.25,48.29,87200.0,36.3006,36.3156,36.278,36.3081,87200.0
2014-12-12 14:35:00,48.3,48.3,48.24,48.25,76200.0,36.3156,36.3156,36.2705,36.278,76200.0
2014-12-12 14:40:00,48.26,48.27,48.25,48.25,19700.0,36.2856,36.2931,36.278,36.278,19700.0
2014-12-12 14:45:00,48.25,48.27,48.23,48.26,32200.0,36.278,36.2931,36.263,36.2856,32200.0
2014-12-12 14:50:00,48.26,48.3,48.25,48.3,63100.0,36.2856,36.3156,36.278,36.3156,63100.0
2014-12-12 14:55:00,48.3,48.33,48.29,48.33,17800.0,36.3156,36.3382,36.3081,36.3382,17800.0
2014-12-12 15:00:00,48.33,48.37,48.33,48.34,31400.0,36.3382,36.3683,36.3382,36.3457,31400.0
2014-12-12 15:05:00,48.34,48.35,48.31,48.33,34200.0,36.3457,36.3532,36.3232,36.3382,34200.0
2014-12-12 15:10:00,48.33,48.33,48.28,48.31,83700.0,36.3382,36.3382,36.3006,36.3232,83700.0
2014-12-12 15:15:00,48.31,48.32,48.27,48.29,73600.0,36.3232,36.3307,36.2931,36.3081,73600.0
2014-12-12 15:20:00,48.29,48.31,48.26,48.29,67500.0,36.3081,36.3232,36.2856,36.3081,67500.0
2014-12-12 15:25:00,48.29,48.3,48.25,48.27,82000.0,36.3081,36.3156,36.278,36.2931,82000.0
2014-12-12 15:30:00,48.27,48.27,48.16,48.17,130500.0,36.2931,36.2931,36.2104,36.2179,130500.0
2014-12-12 15:35:00,48.16,48.18,48.08,48.09,252400.0,36.2104,36.2254,36.1502,36.1577,252400.0
2014-12-12 15:40:00,48.09,48.1,48.05,48.09,141900.0,36.1577,36.1653,36.1277,36.1577,141900.0
2014-12-12 15:45:00,48.08,48.08,47.99,48.02,191800.0,36.1502,36.1502,36.0826,36.1051,191800.0
2014-12-12 15:50:00,48.01,48.02,47.93,47.95,189000.0,36.0976,36.1051,36.0374,36.0525,189000.0
2014-12-12 15:55:00,47.95,47.99,47.9,47.91,490800.0,36.0525,36.0826,36.0149,36.0224,490800.0
2014-12-15 09:30:00,48.11,48.15,48.07,48.08,259100.0,36.1728,36.2029,36.1427,36.1502,259100.0
2014-12-15 09:35:00,48.08,48.23,48.08,48.18,221500.0,36.1502,36.263,36.1502,36.2254,221500.0
2014-12-15 09:40:00,48.17,48.21,48.16,48.18,110500.0,36.2179,36.248,36.2104,36.2254,110500.0
2014-12-15 09:45:00,48.17,48.2,48.14,48.19,226900.0,36.2179,36.2404,36.1953,36.2329,226900.0
2014-12-15 09:50:00,48.2,48.23,48.2,48.23,34700.0,36.2404,36.263,36.2404,36.263,34700.0
2014-12-15 09:55:00,48.22,48.25,48.2,48.24,97900.0,36.2555,36.278,36.2404,36.2705,97900.0
2014-12-15 10:00:00,48.24,48.24,48.14,48.15,150000.0,36.2705,36.2705,36.1953,36.2029,150000.0
2014-12-15 10:05:00,48.15,48.18,48.1,48.11,67200.0,36.2029,36.2254,36.1653,36.1728,67200.0
2014-12-15 10:10:00,48.11,48.14,48.1,48.12,77900.0,36.1728,36.1953,36.1653,36.1803,77900.0
2014-12-15 10:15:00,48.11,48.18,48.09,48.09,125100.0,36.1728,36.2254,36.1577,36.1577,125100.0
2014-12-15 10:20:00,48.1,48.11,47.95,47.96,103300.0,36.1653,36.1728,36.0525,36.06,103300.0
2014-12-15 10:25:00,47.96,48.02,47.96,47.99,41000.0,36.06,36.1051,36.06,36.0826,41000.0
2014-12-15 10:30:00,47.99,48.04,47.98,48.0,73300.0,36.0826,36.1201,36.075,36.0901,73300.0
2014-12-15 10:35:00,47.98,48.0,47.93,47.94,38200.0,36.075,36.0901,36.0374,36.045,38200.0
2014-12-15 10:40:00,47.94,47.95,47.84,47.84,74800.0,36.045,36.0525,35.9698,35.9698,74800.0
2014-12-15 10:45:00,47.84,47.92,47.83,47.9,53600.0,35.9698,36.0299,35.9623,36.0149,53600.0
2014-12-15 10:50:00,47.9,48.04,47.9,48.03,104800.0,36.0149,36.1201,36.0149,36.1126,104800.0
2014-12-15 10:55:00,48.04,48.04,47.94,47.94,58400.0,36.1201,36.1201,36.045,36.045,58400.0
2014-12-15 11:00:00,47.94,47.94,47.85,47.85,103300.0,36.045,36.045,35.9773,35.9773,103300.0
2014-12-15 11:05:00,47.84,47.85,47.76,47.82,107400.0,35.9698,35.9773,35.9096,35.9547,107400.0
2014-12-15 11:10:00,47.82,47.85,47.74,47.75,66300.0,35.9547,35.9773,35.8946,35.9021,66300.0
2014-12-15 11:15:00,47.75,47.75,47.7,47.72,96900.0,35.9021,35.9021,35.8645,35.8795,96900.0
2014-12-15 11:20:00,47.71,47.74,47.62,47.63,79200.0,35.872,35.8946,35.8044,35.8119,79200.0
2014-12-15 11:25:00,47.64,47.64,47.57,47.6,85500.0,35.8194,35.8194,35.7668,35.7893,85500.0
2014-12-15 11:30:00,47.59,47.67,47.59,47.64,71300.0,35.7818,35.842,35.7818,35.8194,71300.0
2014-12-15 11:35:00,47.65,47.65,47.55,47.62,101000.0,35.8269,35.8269,35.7517,35.8044,101000.0
2014-12-15 11:40:00,47.62,47.63,47.53,47.55,218200.0,35.8044,35.8119,35.7367,35.7517,218200.0
2014-12-15 11:45:00,47.55,47.62,47.54,47.58,94900.0,35.7517,35.8044,35.7442,35.7743,94900.0
2014-12-15 11:50:00,47.57,47.6,47.5,47.5,107100.0,35.7668,35.7893,35.7141,35.7141,107100.0
2014-12-15 11:55:00,47.5,47.53,47.44,47.52,165300.0,35.7141,35.7367,35.669,35.7292,165300.0
2014-12-15 12:00:00,47.52,47.62,47.52,47.61,81900.0,35.7292,35.8044,35.7292,35.7968,81900.0
2014-12-15 12:05:00,47.61,47.72,47.61,47.64,95700.0,35.7968,35.8795,35.7968,35.8194,95700.0
2014-12-15 12:10:00,47.65,47.67,47.6,47.66,63900.0,35.8269,35.842,35.7893,35.8344,63900.0
2014-12-15 12:15:00,47.66,47.67,47.58,47.58,112300.0,35.8344,35.842,35.7743,35.7743,112300.0
2014-12-15 12:20:00,47.59,47.65,47.58,47.64,103400.0,35.7818,35.8269,35.7743,35.8194,103400.0
2014-12-15 12:25:00,47.64,47.71,47.63,47.68,88100.0,35.8194,35.872,35.8119,35.8495,88100.0
2014-12-15 12:30:00,47.68,47.72,47.61,47.64,69700.0,35.8495,35.8795,35.7968,35.8194,69700.0
2014-12-15 12:35:00,47.63,47.81,47.63,47.8,95500.0,35.8119,35.9472,35.8119,35.9397,95500.0
2014-12-15 12:40:00,47.8,47.82,47.72,47.75,66300.0,35.9397,35.9547,35.8795,35.9021,66300.0
2014-12-15 12:45:00,47.75,47.78,47.71,47.73,44000.0,35.9021,35.9247,35.872,35.8871,44000.0
2014-12-15 12:50:00,47.73,47.81,47.72,47.8,58300.0,35.8871,35.9472,35.8795,35.9397,58300.0
2014-12-15 12:55:00,47.8,47.88,47.79,47.83,52300.0,35.9397,35.9998,35.9322,35.9623,52300.0
2014-12-15 13:00:00,47.83,47.85,47.79,47.83,54000.0,35.9623,35.9773,35.9322,35.9623,54000.0
2014-12-15 13:05:00,47.82,47.83,47.75,47.76,48300.0,35.9547,35.9623,35.9021,35.9096,48300.0
2014-12-15 13:10:00,47.75,47.77,47.66,47.67,47000.0,35.9021,35.9171,35.8344,35.842,47000.0
2014-12-15 13:15:00,47.68,47.7,47.64,47.68,42700.0,35.8495,35.8645,35.8194,35.8495,42700.0
2014-12-15 13:20:00,47.67,47.79,47.67,47.78,113100.0,35.842,35.9322,35.842,35.9247,113100.0
2014-12-15 13:25:00,47.78,47.79,47.66,47.68,110100.0,35.9247,35.9322,35.8344,35.8495,110100.0
2014-12-15 13:30:00,47.67,47.69,47.63,47.68,28400.0,35.842,35.857,35.8119,35.8495,28400.0
2014-12-15 13:35:00,47.68,47.76,47.68,47.73,185900.0,35.8495,35.9096,35.8495,35.8871,185900.0
2014-12-15 13:40:00,47.72,47.76,47.7,47.73,20500.0,35.8795,35.9096,35.8645,35.8871,20500.0
2014-12-15 13:45:00,47.72,47.72,47.67,47.68,88200.0,35.8795,35.8795,35.842,35.8495,88200.0
2014-12-15 13:50:00,47.67,47.75,47.65,47.73,112900.0,35.842,35.9021,35.8269,35.8871,112900.0
2014-12-15 13:55:00,47.73,47.74,47.67,47.7,121000.0,35.8871,35.8946,35.842,35.8645,121000.0
2014-12-15 14:00:00,47.69,47.72,47.67,47.69,42900.0,35.857,35.8795,35.842,35.857,42900.0
2014-12-15 14:05:00,47.69,47.7,47.65,47.66,37900.0,35.857,35.8645,35.8269,35.8344,37900.0
2014-12-15 14:10:00,47.66,47.69,47.65,47.66,40200.0,35.8344,35.857,35.8269,35.8344,40200.0
2014-12-15 14:15:00,47.66,47.68,47.63,47.67,74500.0,35.8344,35.8495,35.8119,35.842,74500.0
2014-12-15 14:20:00,47.67,47.77,47.66,47.77,84900.0,35.842,35.9171,35.8344,35.9171,84900.0
2014-12-15 14:25:00,47.76,47.86,47.76,47.82,84400.0,35.9096,35.9848,35.9096,35.9547,84400.0
2014-12-15 14:30:00,47.82,47.82,47.74,47.77,76800.0,35.9547,35.9547,35.8946,35.9171,76800.0
2014-12-15 14:35:00,47.77,47.9,47.77,47.81,93400.0,35.9171,36.0149,35.9171,35.9472,93400.0
2014-12-15 14:40:00,47.81,47.84,47.68,47.69,112100.0,35.9472,35.9698,35.8495,35.857,112100.0
2014-12-15 14:45:00,47.69,47.74,47.68,47.68,321500.0,35.857,35.8946,35.8495,35.8495,321500.0
2014-12-15 14:50:00,47.68,47.7,47.67,47.69,106400.0,35.8495,35.8645,35.842,35.857,106400.0
2014-12-15 14:55:00,47.7,47.72,47.67,47.7,266700.0,35.8645,35.8795,35.842,35.8645,266700.0
2014-12-15 15:00:00,47.7,47.76,47.68,47.72,128600.0,35.8645,35.9096,35.8495,35.8795,128600.0
2014-12-15 15:05:00,47.72,47.78,47.7,47.76,102800.0,35.8795,35.9247,35.8645,35.9096,102800.0
2014-12-15 15:10:00,47.76,47.82,47.75,47.77,82600.0,35.9096,35.9547,35.9021,35.9171,82600.0
2014-12-15 15:15:00,47.77,47.77,47.72,47.73,39400.0,35.9171,35.9171,35.8795,35.8871,39400.0
2014-12-15 15:20:00,47.72,47.74,47.68,47.71,60300.0,35.8795,35.8946,35.8495,35.872,60300.0
2014-12-15 15:25:00,47.71,47.76,47.65,47.66,50900.0,35.872,35.9096,35.8269,35.8344,50900.0
2014-12-15 15:30:00,47.65,47.66,47.62,47.63,65700.0,35.8269,35.8344,35.8044,35.8119,65700.0
2014-12-15 15:35:00,47.63,47.77,47.62,47.73,201500.0,35.8119,35.9171,35.8044,35.8871,201500.0
2014-12-15 15:40:00,47.73,47.74,47.68,47.7,174500.0,35.8871,35.8946,35.8495,35.8645,174500.0
2014-12-15 15:45:00,47.7,47.71,47.64,47.69,202400.0,35.8645,35.872,35.8194,35.857,202400.0
2014-12-15 15:50:00,47.69,47.73,47.66,47.68,139300.0,35.857,35.8871,35.8344,35.8495,139300.0
2014-12-15 15:55:00,47.68,47.71,47.59,47.59,411300.0,35.8495,35.872,35.7818,35.7818,411300.0
2014-12-16 09:30:00,47.38,47.59,47.38,47.45,161100.0,35.6239,35.7818,35.6239,35.6765,161100.0
2014-12-16 09:35:00,47.46,47.53,47.43,47.44,193400.0,35.6841,35.7367,35.6615,35.669,193400.0
2014-12-16 09:40:00,47.45,47.57,47.45,47.54,429100.0,35.6765,35.7668,35.6765,35.7442,429100.0
2014-12-16 09:45:00,47.55,47.56,47.5,47.53,72700.0,35.7517,35.7592,35.7141,35.7367,72700.0
2014-12-16 09:50:00,47.53,47.61,47.52,47.56,211000.0,35.7367,35.7968,35.7292,35.7592,211000.0
2014-12-16 09:55:00,47.56,47.56,47.46,47.46,75100.0,35.7592,35.7592,35.6841,35.6841,75100.0
2014-12-16 10:00:00,47.46,47.63,47.45,47.62,772000.0,35.6841,35.8119,35.6765,35.8044,772000.0
2014-12-16 10:05:00,47.62,47.67,47.5,47.5,199900.0,35.8044,35.842,35.7141,35.7141,199900.0
2014-12-16 10:10:00,47.5,47.59,47.5,47.56,93900.0,35.7141,35.7818,35.7141,35.7592,93900.0
2014-12-16 10:15:00,47.55,47.82,47.53,47.8,320000.0,35.7517,35.9547,35.7367,35.9397,320000.0
2014-12-16 10:20:00,47.79,47.89,47.76,47.89,110800.0,35.9322,36.0074,35.9096,36.0074,110800.0
2014-12-16 10:25:00,47.89,47.9,47.85,47.87,94900.0,36.0074,36.0149,35.9773,35.9923,94900.0
2014-12-16 10:30:00,47.87,47.89,47.81,47.82,103000.0,35.9923,36.0074,35.9472,35.9547,103000.0
2014-12-16 10:35:00,47.82,47.89,47.8,47.88,113500.0,35.9547,36.0074,35.9397,35.9998,113500.0
2014-12-16 10:40:00,47.88,47.88,47.83,47.86,55000.0,35.9998,35.9998,35.9623,35.9848,55000.0
2014-12-16 10:45:00,47.85,47.92,47.85,47.9,108300.0,35.9773,36.0299,35.9773,36.0149,108300.0
2014-12-16 10:50:00,47.89,47.99,47.88,47.98,139500.0,36.0074,36.0826,35.9998,36.075,139500.0
2014-12-16 10:55:00,47.98,48.04,47.97,48.02,262700.0,36.075,36.1201,36.0675,36.1051,262700.0
2014-12-16 11:00:00,48.02,48.02,47.94,47.96,121500.0,36.1051,36.1051,36.045,36.06,121500.0
2014-12-16 11:05:00,47.96,47.97,47.88,47.88,156000.0,36.06,36.0675,35.9998,35.9998,156000.0
2014-12-16 11:10:00,47.88,47.95,47.87,47.93,94800.0,35.9998,36.0525,35.9923,36.0374,94800.0
2014-12-16 11:15:00,47.94,48.08,47.94,48.08,74800.0,36.045,36.1502,36.045,36.1502,74800.0
2014-12-16 11:20:00,48.07,48.13,48.06,48.13,183700.0,36.1427,36.1878,36.1352,36.1878,183700.0
2014-12-16 11:25:00,48.13,48.36,48.12,48.32,388600.0,36.1878,36.3607,36.1803,36.3307,388600.0
2014-12-16 11:30:00,48.31,48.37,48.27,48.3,145500.0,36.3232,36.3683,36.2931,36.3156,145500.0
2014-12-16 11:35:00,48.31,48.32,48.23,48.24,69100.0,36.3232,36.3307,36.263,36.2705,69100.0
2014-12-16 11:40:00,48.24,48.26,48.21,48.23,34000.0,36.2705,36.2856,36.248,36.263,34000.0
2014-12-16 11:45:00,48.23,48.24,48.17,48.18,37500.0,36.263,36.2705,36.2179,36.2254,37500.0
2014-12-16 11:50:00,48.18,48.2,48.16,48.17,40500.0,36.2254,36.2404,36.2104,36.2179,40500.0
2014-12-16 11:55:00,48.16,48.17,48.13,48.15,47300.0,36.2104,36.2179,36.1878,36.2029,47300.0
2014-12-16 12:00:00,48.15,48.2,48.12,48.15,122900.0,36.2029,36.2404,36.1803,36.2029,122900.0
2014-12-16 12:05:00,48.15,48.15,48.1,48.12,19900.0,36.2029,36.2029,36.1653,36.1803,19900.0
2014-12-16 12:10:00,48.12,48.14,48.08,48.08,69000.0,36.1803,36.1953,36.1502,36.1502,69000.0
2014-12-16 12:15:00,48.08,48.12,48.08,48.11,71500.0,36.1502,36.1803,36.1502,36.1728,71500.0
2014-12-16 12:20:00,48.1,48.1,48.04,48.04,179000.0,36.1653,36.1653,36.1201,36.1201,179000.0
2014-12-16 12:25:00,48.04,48.07,48.02,48.07,192100.0,36.1201,36.1427,36.1051,36.1427,192100.0
2014-12-16 12:30:00,48.06,48.11,48.04,48.09,50500.0,36.1352,36.1728,36.1201,36.1577,50500.0
2014-12-16 12:35:00,48.08,48.1,48.04,48.05,54800.0,36.1502,36.1653,36.1201,36.1277,54800.0
2014-12-16 12:40:00,48.05,48.06,47.96,47.96,86300.0,36.1277,36.1352,36.06,36.06,86300.0
2014-12-16 12:45:00,47.96,47.97,47.9,47.96,46700.0,36.06,36.0675,36.0149,36.06,46700.0
2014-12-16 12:50:00,47.97,48.0,47.93,47.95,65800.0,36.0675,36.0901,36.0374,36.0525,65800.0
2014-12-16 12:55:00,47.95,47.98,47.94,47.94,42400.0,36.0525,36.075,36.045,36.045,42400.0
2014-12-16 13:00:00,47.94,48.0,47.93,47.97,41900.0,36.045,36.0901,36.0374,36.0675,41900.0
2014-12-16 13:05:00,47.98,47.98,47.9,47.91,55600.0,36.075,36.075,36.0149,36.0224,55600.0
2014-12-16 13:10:00,47.91,47.91,47.79,47.85,173400.0,36.0224,36.0224,35.9322,35.9773,173400.0
2014-12-16 13:15:00,47.85,47.9,47.75,47.78,113800.0,35.9773,36.0149,35.9021,35.9247,113800.0
2014-12-16 13:20:00,47.78,47.82,47.77,47.79,37700.0,35.9247,35.9547,35.9171,35.9322,37700.0
2014-12-16 13:25:00,47.78,47.82,47.75,47.8,62400.0,35.9247,35.9547,35.9021,35.9397,62400.0
2014-12-16 13:30:00,47.8,47.83,47.72,47.81,91700.0,35.9397,35.9623,35.8795,35.9472,91700.0
2014-12-16 13:35:00,47.81,47.87,47.81,47.83,28600.0,35.9472,35.9923,35.9472,35.9623,28600.0
2014-12-16 13:40:00,47.83,47.91,47.82,47.88,55500.0,35.9623,36.0224,35.9547,35.9998,55500.0
2014-12-16 13:45:00,47.88,47.88,47.79,47.84,38900.0,35.9998,35.9998,35.9322,35.9698,38900.0
2014-12-16 13:50:00,47.85,47.93,47.85,47.89,52300.0,35.9773,36.0374,35.9773,36.0074,52300.0
2014-12-16 13:55:00,47.89,47.92,47.86,47.86,60700.0,36.0074,36.0299,35.9848,35.9848,60700.0
2014-12-16 14:00:00,47.86,47.88,47.83,47.83,20300.0,35.9848,35.9998,35.9623,35.9623,20300.0
2014-12-16 14:05:00,47.84,47.96,47.83,47.94,156600.0,35.9698,36.06,35.9623,36.045,156600.0
2014-12-16 14:10:00,47.94,47.97,47.91,47.94,258100.0,36.045,36.0675,36.0224,36.045,258100.0
2014-12-16 14:15:00,47.93,47.94,47.86,47.89,62600.0,36.0374,36.045,35.9848,36.0074,62600.0
2014-12-16 14:20:00,47.89,47.94,47.88,47.88,25200.0,36.0074,36.045,35.9998,35.9998,25200.0
2014-12-16 14:25:00,47.88,47.91,47.87,47.9,20500.0,35.9998,36.0224,35.9923,36.0149,20500.0
2014-12-16 14:30:00,47.89,47.93,47.86,47.86,70300.0,36.0074,36.0374,35.9848,35.9848,70300.0
2014-12-16 14:35:00,47.85,47.86,47.82,47.84,50700.0,35.9773,35.9848,35.9547,35.9698,50700.0
2014-12-16 14:40:00,47.84,47.88,47.82,47.84,44000.0,35.9698,35.9998,35.9547,35.9698,44000.0
2014-12-16 14:45:00,47.84,47.85,47.82,47.82,50000.0,35.9698,35.9773,35.9547,35.9547,50000.0
2014-12-16 14:50:00,47.82,47.82,47.71,47.75,169300.0,35.9547,35.9547,35.872,35.9021,169300.0
2014-12-16 14:55:00,47.75,47.81,47.75,47.79,138100.0,35.9021,35.9472,35.9021,35.9322,138100.0
2014-12-16 15:00:00,47.8,47.84,47.75,47.83,32200.0,35.9397,35.9698,35.9021,35.9623,32200.0
2014-12-16 15:05:00,47.83,47.83,47.72,47.79,82800.0,35.9623,35.9623,35.8795,35.9322,82800.0
2014-12-16 15:10:00,47.79,47.79,47.73,47.74,26500.0,35.9322,35.9322,35.8871,35.8946,26500.0
2014-12-16 15:15:00,47.74,47.79,47.73,47.77,67000.0,35.8946,35.9322,35.8871,35.9171,67000.0
2014-12-16 15:20:00,47.78,47.79,47.72,47.73,93300.0,35.9247,35.9322,35.8795,35.8871,93300.0
2014-12-16 15:25:00,47.73,47.74,47.64,47.68,171200.0,35.8871,35.8946,35.8194,35.8495,171200.0
2014-12-16 15:30:00,47.67,47.77,47.65,47.72,130200.0,35.842,35.9171,35.8269,35.8795,130200.0
2014-12-16 15:35:00,47.72,47.73,47.61,47.62,85500.0,35.8795,35.8871,35.7968,35.8044,85500.0
2014-12-16 15:40:00,47.63,47.63,47.51,47.55,223600.0,35.8119,35.8119,35.7217,35.7517,223600.0
2014-12-16 15:45:00,47.55,47.64,47.53,47.59,164400.0,35.7517,35.8194,35.7367,35.7818,164400.0
2014-12-16 15:50:00,47.59,47.6,47.46,47.54,242700.0,35.7818,35.7893,35.6841,35.7442,242700.0
2014-12-16 15:55:00,47.54,47.54,47.39,47.41,353000.0,35.7442,35.7442,35.6314,35.6465,353000.0
2014-12-17 09:30:00,47.55,47.73,47.5,47.59,156400.0,35.7517,35.8871,35.7141,35.7818,156400.0
2014-12-17 09:35:00,47.58,47.76,47.57,47.74,250200.0,35.7743,35.9096,35.7668,35.8946,250200.0
2014-12-17 09:40:00,47.73,47.88,47.7,47.81,114500.0,35.8871,35.9998,35.8645,35.9472,114500.0
2014-12-17 09:45:00,47.81,47.81,47.68,47.68,70800.0,35.9472,35.9472,35.8495,35.8495,70800.0
2014-12-17 09:50:00,47.67,47.73,47.65,47.69,60300.0,35.842,35.8871,35.8269,35.857,60300.0
2014-12-17 09:55:00,47.69,47.71,47.66,47.7,62500.0,35.857,35.872,35.8344,35.8645,62500.0
2014-12-17 10:00:00,47.7,47.71,47.59,47.65,119400.0,35.8645,35.872,35.7818,35.8269,119400.0
2014-12-17 10:05:00,47.64,47.64,47.54,47.55,180400.0,35.8194,35.8194,35.7442,35.7517,180400.0
2014-12-17 10:10:00,47.56,47.58,47.5,47.58,129300.0,35.7592,35.7743,35.7141,35.7743,129300.0
2014-12-17 10:15:00,47.59,47.59,47.51,47.57,34400.0,35.7818,35.7818,35.7217,35.7668,34400.0
2014-12-17 10:20:00,47.57,47.58,47.52,47.52,55700.0,35.7668,35.7743,35.7292,35.7292,55700.0
2014-12-17 10:25:00,47.53,47.56,47.51,47.55,53600.0,35.7367,35.7592,35.7217,35.7517,53600.0
2014-12-17 10:30:00,47.54,47.56,47.52,47.54,99300.0,35.7442,35.7592,35.7292,35.7442,99300.0
2014-12-17 10:35:00,47.53,47.6,47.52,47.57,47600.0,35.7367,35.7893,35.7292,35.7668,47600.0
2014-12-17 10:40:00,47.58,47.59,47.52,47.56,42700.0,35.7743,35.7818,35.7292,35.7592,42700.0
2014-12-17 10:45:00,47.55,47.6,47.55,47.59,133400.0,35.7517,35.7893,35.7517,35.7818,133400.0
2014-12-17 10:50:00,47.58,47.59,47.55,47.56,156000.0,35.7743,35.7818,35.7517,35.7592,156000.0
2014-12-17 10:55:00,47.55,47.58,47.52,47.53,29200.0,35.7517,35.7743,35.7292,35.7367,29200.0
2014-12-17 11:00:00,47.53,47.6,47.52,47.59,167200.0,35.7367,35.7893,35.7292,35.7818,167200.0
2014-12-17 11:05:00,47.59,47.6,47.57,47.58,197700.0,35.7818,35.7893,35.7668,35.7743,197700.0
2014-12-17 11:10:00,47.57,47.59,47.56,47.56,15700.0,35.7668,35.7818,35.7592,35.7592,15700.0
2014-12-17 11:15:00,47.55,47.62,47.53,47.61,275400.0,35.7517,35.8044,35.7367,35.7968,275400.0
2014-12-17 11:20:00,47.61,47.67,47.6,47.67,37700.0,35.7968,35.842,35.7893,35.842,37700.0
2014-12-17 11:25:00,47.67,47.7,47.65,47.69,89100.0,35.842,35.8645,35.8269,35.857,89100.0
2014-12-17 11:30:00,47.7,47.71,47.61,47.61,139000.0,35.8645,35.872,35.7968,35.7968,139000.0
2014-12-17 11:35:00,47.62,47.75,47.61,47.75,204000.0,35.8044,35.9021,35.7968,35.9021,204000.0
2014-12-17 11:40:00,47.75,47.78,47.73,47.74,43000.0,35.9021,35.9247,35.8871,35.8946,43000.0
2014-12-17 11:45:00,47.75,47.78,47.74,47.75,48700.0,35.9021,35.9247,35.8946,35.9021,48700.0
2014-12-17 11:50:00,47.75,47.77,47.73,47.77,38600.0,35.9021,35.9171,35.8871,35.9171,38600.0
2014-12-17 11:55:00,47.76,47.84,47.75,47.79,82000.0,35.9096,35.9698,35.9021,35.9322,82000.0
2014-12-17 12:00:00,47.8,47.81,47.78,47.81,55700.0,35.9397,35.9472,35.9247,35.9472,55700.0
2014-12-17 12:05:00,47.81,47.81,47.76,47.8,58000.0,35.9472,35.9472,35.9096,35.9397,58000.0
2014-12-17 12:10:00,47.79,47.79,47.72,47.73,29900.0,35.9322,35.9322,35.8795,35.8871,29900.0
2014-12-17 12:15:00,47.72,47.75,47.7,47.71,35000.0,35.8795,35.9021,35.8645,35.872,35000.0
2014-12-17 12:20:00,47.71,47.71,47.62,47.63,34500.0,35.872,35.872,35.8044,35.8119,34500.0
2014-12-17 12:25:00,47.63,47.63,47.58,47.58,55800.0,35.8119,35.8119,35.7743,35.7743,55800.0
2014-12-17 12:30:00,47.59,47.66,47.58,47.66,30200.0,35.7818,35.8344,35.7743,35.8344,30200.0
2014-12-17 12:35:00,47.65,47.66,47.61,47.62,64600.0,35.8269,35.8344,35.7968,35.8044,64600.0
2014-12-17 12:40:00,47.61,47.62,47.59,47.62,40000.0,35.7968,35.8044,35.7818,35.8044,40000.0
2014-12-17 12:45:00,47.62,47.63,47.59,47.62,62100.0,35.8044,35.8119,35.7818,35.8044,62100.0
2014-12-17 12:50:00,47.62,47.71,47.61,47.66,50900.0,35.8044,35.872,35.7968,35.8344,50900.0
2014-12-17 12:55:00,47.66,47.71,47.66,47.71,19400.0,35.8344,35.872,35.8344,35.872,19400.0
2014-12-17 13:00:00,47.71,47.74,47.69,47.69,26800.0,35.872,35.8946,35.857,35.857,26800.0
2014-12-17 13:05:00,47.68,47.73,47.67,47.72,21200.0,35.8495,35.8871,35.842,35.8795,21200.0
2014-12-17 13:10:00,47.71,47.72,47.67,47.71,15500.0,35.872,35.8795,35.842,35.872,15500.0
2014-12-17 13:15:00,47.72,47.72,47.69,47.71,28100.0,35.8795,35.8795,35.857,35.872,28100.0
2014-12-17 13:20:00,47.72,47.73,47.69,47.7,15800.0,35.8795,35.8871,35.857,35.8645,15800.0
2014-12-17 13:25:00,47.69,47.72,47.67,47.72,21100.0,35.857,35.8795,35.842,35.8795,21100.0
2014-12-17 13:30:00,47.72,47.77,47.71,47.76,46600.0,35.8795,35.9171,35.872,35.9096,46600.0
2014-12-17 13:35:00,47.76,47.76,47.72,47.74,37400.0,35.9096,35.9096,35.8795,35.8946,37400.0
2014-12-17 13:40:00,47.75,47.78,47.74,47.77,39400.0,35.9021,35.9247,35.8946,35.9171,39400.0
2014-12-17 13:45:00,47.77,47.77,47.69,47.73,37700.0,35.9171,35.9171,35.857,35.8871,37700.0
2014-12-17 13:50:00,47.73,47.77,47.7,47.74,56700.0,35.8871,35.9171,35.8645,35.8946,56700.0
2014-12-17 13:55:00,47.73,47.85,47.72,47.83,64100.0,35.8871,35.9773,35.8795,35.9623,64100.0
2014-12-17 14:00:00,47.84,48.26,47.81,48.13,591800.0,35.9698,36.2856,35.9472,36.1878,591800.0
2014-12-17 14:05:00,48.14,48.15,47.96,48.01,575300.0,36.1953,36.2029,36.06,36.0976,575300.0
2014-12-17 14:10:00,48.0,48.13,47.98,48.09,198200.0,36.0901,36.1878,36.075,36.1577,198200.0
2014-12-17 14:15:00,48.09,48.09,48.0,48.03,91600.0,36.1577,36.1577,36.0901,36.1126,91600.0
2014-12-17 14:20:00,48.03,48.04,47.96,48.04,202500.0,36.1126,36.1201,36.06,36.1201,202500.0
2014-12-17 14:25:00,48.05,48.06,47.97,47.98,108300.0,36.1277,36.1352,36.0675,36.075,108300.0
2014-12-17 14:30:00,47.99,48.02,47.85,47.99,180300.0,36.0826,36.1051,35.9773,36.0826,180300.0
2014-12-17 14:35:00,48.0,48.08,47.99,48.07,156200.0,36.0901,36.1502,36.0826,36.1427,156200.0
2014-12-17 14:40:00,48.07,48.07,47.85,47.93,455200.0,36.1427,36.1427,35.9773,36.0374,455200.0
2014-12-17 14:45:00,47.93,47.94,47.82,47.84,253000.0,36.0374,36.045,35.9547,35.9698,253000.0
2014-12-17 14:50:00,47.84,47.97,47.83,47.96,101600.0,35.9698,36.0675,35.9623,36.06,101600.0
2014-12-17 14:55:00,47.96,47.97,47.83,47.84,60800.0,36.06,36.0675,35.9623,35.9698,60800.0
2014-12-17 15:00:00,47.85,47.85,47.69,47.76,411800.0,35.9773,35.9773,35.857,35.9096,411800.0
2014-12-17 15:05:00,47.76,47.82,47.74,47.74,121700.0,35.9096,35.9547,35.8946,35.8946,121700.0
2014-12-17 15:10:00,47.74,47.85,47.72,47.85,134300.0,35.8946,35.9773,35.8795,35.9773,134300.0
2014-12-17 15:15:00,47.86,47.92,47.82,47.91,92500.0,35.9848,36.0299,35.9547,36.0224,92500.0
2014-12-17 15:20:00,47.91,47.92,47.86,47.91,244900.0,36.0224,36.0299,35.9848,36.0224,244900.0
2014-12-17 15:25:00,47.92,48.08,47.88,48.06,120800.0,36.0299,36.1502,35.9998,36.1352,120800.0
2014-12-17 15:30:00,48.06,48.11,48.02,48.04,198500.0,36.1352,36.1728,36.1051,36.1201,198500.0
2014-12-17 15:35:00,48.04,48.07,47.99,48.06,140000.0,36.1201,36.1427,36.0826,36.1352,140000.0
2014-12-17 15:40:00,48.07,48.14,48.06,48.11,319400.0,36.1427,36.1953,36.1352,36.1728,319400.0
2014-12-17 15:45:00,48.1,48.18,48.09,48.11,298700.0,36.1653,36.2254,36.1577,36.1728,298700.0
2014-12-17 15:50:00,48.11,48.13,48.04,48.05,223600.0,36.1728,36.1878,36.1201,36.1277,223600.0
2014-12-17 15:55:00,48.04,48.1,48.04,48.09,285000.0,36.1201,36.1653,36.1201,36.1577,285000.0
2014-12-18 09:30:00,48.79,48.79,48.31,48.32,398200.0,36.6841,36.6841,36.3232,36.3307,398200.0
2014-12-18 09:35:00,48.32,48.41,48.31,48.38,176600.0,36.3307,36.3983,36.3232,36.3758,176600.0
2014-12-18 09:40:00,48.37,48.46,48.36,48.46,131200.0,36.3683,36.4359,36.3607,36.4359,131200.0
2014-12-18 09:45:00,48.45,48.46,48.42,48.43,111400.0,36.4284,36.4359,36.4059,36.4134,111400.0
2014-12-18 09:50:00,48.44,48.46,48.41,48.44,65400.0,36.4209,36.4359,36.3983,36.4209,65400.0
2014-12-18 09:55:00,48.45,48.53,48.41,48.52,155300.0,36.4284,36.4886,36.3983,36.481,155300.0
2014-12-18 10:00:00,48.52,48.54,48.48,48.51,96600.0,36.481,36.4961,36.451,36.4735,96600.0
2014-12-18 10:05:00,48.51,48.58,48.48,48.57,132700.0,36.4735,36.5262,36.451,36.5186,132700.0
2014-12-18 10:10:00,48.58,48.65,48.55,48.64,103500.0,36.5262,36.5788,36.5036,36.5713,103500.0
2014-12-18 10:15:00,48.64,48.65,48.6,48.62,75000.0,36.5713,36.5788,36.5412,36.5562,75000.0
2014-12-18 10:20:00,48.63,48.65,48.6,48.62,469200.0,36.5638,36.5788,36.5412,36.5562,469200.0
2014-12-18 10:25:00,48.63,48.64,48.6,48.63,56500.0,36.5638,36.5713,36.5412,36.5638,56500.0
2014-12-18 10:30:00,48.63,48.65,48.6,48.61,82600.0,36.5638,36.5788,36.5412,36.5487,82600.0
2014-12-18 10:35:00,48.6,48.62,48.59,48.6,97600.0,36.5412,36.5562,36.5337,36.5412,97600.0
2014-12-18 10:40:00,48.61,48.64,48.59,48.62,68800.0,36.5487,36.5713,36.5337,36.5562,68800.0
2014-12-18 10:45:00,48.62,48.65,48.6,48.63,98500.0,36.5562,36.5788,36.5412,36.5638,98500.0
2014-12-18 10:50:00,48.63,48.65,48.61,48.62,29800.0,36.5638,36.5788,36.5487,36.5562,29800.0
2014-12-18 10:55:00,48.62,48.65,48.6,48.62,54800.0,36.5562,36.5788,36.5412,36.5562,54800.0
2014-12-18 11:00:00,48.61,48.61,48.56,48.58,48300.0,36.5487,36.5487,36.5111,36.5262,48300.0
2014-12-18 11:05:00,48.58,48.59,48.46,48.49,224200.0,36.5262,36.5337,36.4359,36.4585,224200.0
2014-12-18 11:10:00,48.5,48.51,48.45,48.48,100900.0,36.466,36.4735,36.4284,36.451,100900.0
2014-12-18 11:15:00,48.48,48.53,48.48,48.53,60100.0,36.451,36.4886,36.451,36.4886,60100.0
2014-12-18 11:20:00,48.52,48.57,48.51,48.55,100900.0,36.481,36.5186,36.4735,36.5036,100900.0
2014-12-18 11:25:00,48.55,48.6,48.53,48.54,71700.0,36.5036,36.5412,36.4886,36.4961,71700.0
2014-12-18 11:30:00,48.55,48.58,48.53,48.57,46200.0,36.5036,36.5262,36.4886,36.5186,46200.0
2014-12-18 11:35:00,48.57,48.58,48.54,48.56,42200.0,36.5186,36.5262,36.4961,36.5111,42200.0
2014-12-18 11:40:00,48.56,48.59,48.54,48.58,43300.0,36.5111,36.5337,36.4961,36.5262,43300.0
2014-12-18 11:45:00,48.58,48.61,48.56,48.6,65500.0,36.5262,36.5487,36.5111,36.5412,65500.0
2014-12-18 11:50:00,48.6,48.66,48.59,48.66,51300.0,36.5412,36.5863,36.5337,36.5863,51300.0
2014-12-18 11:55:00,48.67,48.67,48.63,48.65,61900.0,36.5938,36.5938,36.5638,36.5788,61900.0
2014-12-18 12:00:00,48.65,48.69,48.65,48.67,231600.0,36.5788,36.6089,36.5788,36.5938,231600.0
2014-12-18 12:05:00,48.67,48.69,48.66,48.66,95600.0,36.5938,36.6089,36.5863,36.5863,95600.0
2014-12-18 12:10:00,48.67,48.68,48.61,48.65,55500.0,36.5938,36.6013,36.5487,36.5788,55500.0
2014-12-18 12:15:00,48.64,48.68,48.63,48.66,43000.0,36.5713,36.6013,36.5638,36.5863,43000.0
2014-12-18 12:20:00,48.66,48.66,48.6,48.62,19300.0,36.5863,36.5863,36.5412,36.5562,19300.0
2014-12-18 12:25:00,48.63,48.66,48.62,48.64,26200.0,36.5638,36.5863,36.5562,36.5713,26200.0
2014-12-18 12:30:00,48.65,48.69,48.63,48.68,46300.0,36.5788,36.6089,36.5638,36.6013,46300.0
2014-12-18 12:35:00,48.69,48.7,48.66,48.68,33900.0,36.6089,36.6164,36.5863,36.6013,33900.0
2014-12-18 12:40:00,48.67,48.7,48.67,48.68,44200.0,36.5938,36.6164,36.5938,36.6013,44200.0
2014-12-18 12:45:00,48.68,48.73,48.66,48.71,59600.0,36.6013,36.6389,36.5863,36.6239,59600.0
2014-12-18 12:50:00,48.71,48.74,48.7,48.71,55000.0,36.6239,36.6465,36.6164,36.6239,55000.0
2014-12-18 12:55:00,48.7,48.73,48.7,48.73,31000.0,36.6164,36.6389,36.6164,36.6389,31000.0
2014-12-18 13:00:00,48.72,48.74,48.71,48.73,29700.0,36.6314,36.6465,36.6239,36.6389,29700.0
2014-12-18 13:05:00,48.73,48.73,48.68,48.72,86200.0,36.6389,36.6389,36.6013,36.6314,86200.0
2014-12-18 13:10:00,48.72,48.73,48.66,48.66,32200.0,36.6314,36.6389,36.5863,36.5863,32200.0
2014-12-18 13:15:00,48.66,48.7,48.66,48.7,34500.0,36.5863,36.6164,36.5863,36.6164,34500.0
2014-12-18 13:20:00,48.69,48.75,48.69,48.73,67200.0,36.6089,36.654,36.6089,36.6389,67200.0
2014-12-18 13:25:00,48.72,48.76,48.71,48.75,44200.0,36.6314,36.6615,36.6239,36.654,44200.0
2014-12-18 13:30:00,48.75,48.78,48.73,48.75,74700.0,36.654,36.6765,36.6389,36.654,74700.0
2014-12-18 13:35:00,48.76,48.77,48.73,48.74,31500.0,36.6615,36.669,36.6389,36.6465,31500.0
2014-12-18 13:40:00,48.75,48.76,48.72,48.72,53000.0,36.654,36.6615,36.6314,36.6314,53000.0
2014-12-18 13:45:00,48.72,48.74,48.71,48.74,334400.0,36.6314,36.6465,36.6239,36.6465,334400.0
2014-12-18 13:50:00,48.74,48.74,48.72,48.73,90800.0,36.6465,36.6465,36.6314,36.6389,90800.0
2014-12-18 13:55:00,48.73,48.75,48.72,48.73,39900.0,36.6389,36.654,36.6314,36.6389,39900.0
2014-12-18 14:00:00,48.73,48.75,48.69,48.71,109300.0,36.6389,36.654,36.6089,36.6239,109300.0
2014-12-18 14:05:00,48.7,48.71,48.67,48.69,49600.0,36.6164,36.6239,36.5938,36.6089,49600.0
2014-12-18 14:10:00,48.69,48.72,48.67,48.71,48100.0,36.6089,36.6314,36.5938,36.6239,48100.0
2014-12-18 14:15:00,48.7,48.76,48.7,48.75,99200.0,36.6164,36.6615,36.6164,36.654,99200.0
2014-12-18 14:20:00,48.75,48.77,48.73,48.74,52700.0,36.654,36.669,36.6389,36.6465,52700.0
2014-12-18 14:25:00,48.74,48.77,48.72,48.73,47100.0,36.6465,36.669,36.6314,36.6389,47100.0
2014-12-18 14:30:00,48.73,48.77,48.71,48.77,106200.0,36.6389,36.669,36.6239,36.669,106200.0
2014-12-18 14:35:00,48.76,48.82,48.74,48.81,58700.0,36.6615,36.7066,36.6465,36.6991,58700.0
2014-12-18 14:40:00,48.8,48.81,48.77,48.79,37000.0,36.6916,36.6991,36.669,36.6841,37000.0
2014-12-18 14:45:00,48.79,48.79,48.72,48.72,43500.0,36.6841,36.6841,36.6314,36.6314,43500.0
2014-12-18 14:50:00,48.73,48.77,48.72,48.77,83700.0,36.6389,36.669,36.6314,36.669,83700.0
2014-12-18 14:55:00,48.76,48.8,48.74,48.76,93200.0,36.6615,36.6916,36.6465,36.6615,93200.0
2014-12-18 15:00:00,48.77,48.8,48.74,48.79,62600.0,36.669,36.6916,36.6465,36.6841,62600.0
2014-12-18 15:05:00,48.8,48.83,48.77,48.8,110300.0,36.6916,36.7141,36.669,36.6916,110300.0
2014-12-18 15:10:00,48.8,48.84,48.78,48.84,87900.0,36.6916,36.7216,36.6765,36.7216,87900.0
2014-12-18 15:15:00,48.84,48.84,48.79,48.84,77400.0,36.7216,36.7216,36.6841,36.7216,77400.0
2014-12-18 15:20:00,48.84,48.84,48.8,48.8,104500.0,36.7216,36.7216,36.6916,36.6916,104500.0
2014-12-18 15:25:00,48.8,48.86,48.79,48.83,123500.0,36.6916,36.7367,36.6841,36.7141,123500.0
2014-12-18 15:30:00,48.83,48.88,48.82,48.84,163300.0,36.7141,36.7517,36.7066,36.7216,163300.0
2014-12-18 15:35:00,48.85,48.89,48.84,48.89,138700.0,36.7292,36.7592,36.7216,36.7592,138700.0
2014-12-18 15:40:00,48.89,48.94,48.88,48.88,198400.0,36.7592,36.7968,36.7517,36.7517,198400.0
2014-12-18 15:45:00,48.89,48.91,48.85,48.91,177600.0,36.7592,36.7743,36.7292,36.7743,177600.0
2014-12-18 15:50:00,48.91,48.99,48.9,48.97,416900.0,36.7743,36.8344,36.7668,36.8194,416900.0
2014-12-18 15:55:00,48.96,49.05,48.96,49.05,707400.0,36.8119,36.8795,36.8119,36.8795,707400.0
2014-12-19 09:30:00,48.84,48.92,48.8,48.87,313400.0,36.9862,37.0468,36.956,37.009,313400.0
2014-12-19 09:35:00,48.86,49.02,48.85,48.88,496100.0,37.0014,37.1226,36.9938,37.0165,496100.0
2014-12-19 09:40:00,48.87,48.87,48.68,48.68,196500.0,37.009,37.009,36.8651,36.8651,196500.0
2014-12-19 09:45:00,48.67,48.7,48.64,48.68,150500.0,36.8575,36.8802,36.8348,36.8651,150500.0
2014-12-19 09:50:00,48.68,48.68,48.63,48.63,117400.0,36.8651,36.8651,36.8272,36.8272,117400.0
2014-12-19 09:55:00,48.63,48.71,48.59,48.7,94500.0,36.8272,36.8878,36.7969,36.8802,94500.0
2014-12-19 10:00:00,48.69,48.78,48.68,48.78,122800.0,36.8727,36.9408,36.8651,36.9408,122800.0
2014-12-19 10:05:00,48.78,48.83,48.77,48.81,113800.0,36.9408,36.9787,36.9332,36.9635,113800.0
2014-12-19 10:10:00,48.8,48.81,48.76,48.77,69200.0,36.956,36.9635,36.9257,36.9332,69200.0
2014-12-19 10:15:00,48.77,48.8,48.75,48.78,97700.0,36.9332,36.956,36.9181,36.9408,97700.0
2014-12-19 10:20:00,48.78,48.79,48.75,48.79,64200.0,36.9408,36.9484,36.9181,36.9484,64200.0
2014-12-19 10:25:00,48.78,48.83,48.77,48.81,99000.0,36.9408,36.9787,36.9332,36.9635,99000.0
2014-12-19 10:30:00,48.82,48.83,48.77,48.77,144500.0,36.9711,36.9787,36.9332,36.9332,144500.0
2014-12-19 10:35:00,48.78,48.78,48.74,48.76,33800.0,36.9408,36.9408,36.9105,36.9257,33800.0
2014-12-19 10:40:00,48.77,48.8,48.76,48.78,487100.0,36.9332,36.956,36.9257,36.9408,487100.0
2014-12-19 10:45:00,48.78,48.79,48.68,48.69,152800.0,36.9408,36.9484,36.8651,36.8727,152800.0
2014-12-19 10:50:00,48.68,48.7,48.65,48.68,78800.0,36.8651,36.8802,36.8424,36.8651,78800.0
2014-12-19 10:55:00,48.68,48.71,48.68,48.7,33700.0,36.8651,36.8878,36.8651,36.8802,33700.0
2014-12-19 11:00:00,48.7,48.71,48.64,48.66,81100.0,36.8802,36.8878,36.8348,36.8499,81100.0
2014-12-19 11:05:00,48.66,48.67,48.65,48.66,174300.0,36.8499,36.8575,36.8424,36.8499,174300.0
2014-12-19 11:10:00,48.65,48.69,48.65,48.67,92100.0,36.8424,36.8727,36.8424,36.8575,92100.0
2014-12-19 11:15:00,48.67,48.73,48.66,48.72,382600.0,36.8575,36.9029,36.8499,36.8954,382600.0
2014-12-19 11:20:00,48.71,48.73,48.7,48.7,207400.0,36.8878,36.9029,36.8802,36.8802,207400.0
2014-12-19 11:25:00,48.71,48.77,48.69,48.72,100500.0,36.8878,36.9332,36.8727,36.8954,100500.0
2014-12-19 11:30:00,48.72,48.74,48.7,48.74,124400.0,36.8954,36.9105,36.8802,36.9105,124400.0
2014-12-19 11:35:00,48.74,48.74,48.69,48.69,89900.0,36.9105,36.9105,36.8727,36.8727,89900.0
2014-12-19 11:40:00,48.68,48.72,48.68,48.72,25400.0,36.8651,36.8954,36.8651,36.8954,25400.0
2014-12-19 11:45:00,48.71,48.72,48.69,48.7,38700.0,36.8878,36.8954,36.8727,36.8802,38700.0
2014-12-19 11:50:00,48.69,48.74,48.69,48.69,457000.0,36.8727,36.9105,36.8727,36.8727,457000.0
2014-12-19 11:55:00,48.7,48.71,48.69,48.7,39600.0,36.8802,36.8878,36.8727,36.8802,39600.0
2014-12-19 12:00:00,48.69,48.72,48.66,48.72,39400.0,36.8727,36.8954,36.8499,36.8954,39400.0
2014-12-19 12:05:00,48.71,48.71,48.66,48.68,57000.0,36.8878,36.8878,36.8499,36.8651,57000.0
2014-12-19 12:10:00,48.67,48.69,48.66,48.68,28200.0,36.8575,36.8727,36.8499,36.8651,28200.0
2014-12-19 12:15:00,48.68,48.71,48.67,48.67,22800.0,36.8651,36.8878,36.8575,36.8575,22800.0
2014-12-19 12:20:00,48.67,48.67,48.61,48.62,81600.0,36.8575,36.8575,36.8121,36.8196,81600.0
2014-12-19 12:25:00,48.62,48.65,48.61,48.65,53000.0,36.8196,36.8424,36.8121,36.8424,53000.0
2014-12-19 12:30:00,48.64,48.65,48.61,48.63,32100.0,36.8348,36.8424,36.8121,36.8272,32100.0
2014-12-19 12:35:00,48.63,48.65,48.61,48.62,65000.0,36.8272,36.8424,36.8121,36.8196,65000.0
2014-12-19 12:40:00,48.63,48.64,48.62,48.63,23100.0,36.8272,36.8348,36.8196,36.8272,23100.0
2014-12-19 12:45:00,48.64,48.66,48.64,48.66,49700.0,36.8348,36.8499,36.8348,36.8499,49700.0
2014-12-19 12:50:00,48.66,48.69,48.65,48.69,28200.0,36.8499,36.8727,36.8424,36.8727,28200.0
2014-12-19 12:55:00,48.68,48.69,48.62,48.63,50600.0,36.8651,36.8727,36.8196,36.8272,50600.0
2014-12-19 13:00:00,48.63,48.64,48.62,48.62,33800.0,36.8272,36.8348,36.8196,36.8196,33800.0
2014-12-19 13:05:00,48.62,48.64,48.61,48.63,30300.0,36.8196,36.8348,36.8121,36.8272,30300.0
2014-12-19 13:10:00,48.62,48.62,48.61,48.61,16500.0,36.8196,36.8196,36.8121,36.8121,16500.0
2014-12-19 13:15:00,48.6,48.64,48.6,48.64,20400.0,36.8045,36.8348,36.8045,36.8348,20400.0
2014-12-19 13:20:00,48.64,48.64,48.61,48.63,41000.0,36.8348,36.8348,36.8121,36.8272,41000.0
2014-12-19 13:25:00,48.64,48.67,48.63,48.66,35300.0,36.8348,36.8575,36.8272,36.8499,35300.0
2014-12-19 13:30:00,48.66,48.68,48.64,48.66,56600.0,36.8499,36.8651,36.8348,36.8499,56600.0
2014-12-19 13:35:00,48.66,48.66,48.63,48.63,154400.0,36.8499,36.8499,36.8272,36.8272,154400.0
2014-12-19 13:40:00,48.63,48.67,48.63,48.67,265400.0,36.8272,36.8575,36.8272,36.8575,265400.0
2014-12-19 13:45:00,48.66,48.68,48.66,48.68,66600.0,36.8499,36.8651,36.8499,36.8651,66600.0
2014-12-19 13:50:00,48.68,48.69,48.67,48.67,34500.0,36.8651,36.8727,36.8575,36.8575,34500.0
2014-12-19 13:55:00,48.67,48.68,48.64,48.67,41200.0,36.8575,36.8651,36.8348,36.8575,41200.0
2014-12-19 14:00:00,48.66,48.67,48.65,48.65,17500.0,36.8499,36.8575,36.8424,36.8424,17500.0
2014-12-19 14:05:00,48.66,48.75,48.65,48.75,40800.0,36.8499,36.9181,36.8424,36.9181,40800.0
2014-12-19 14:10:00,48.75,48.77,48.72,48.76,39500.0,36.9181,36.9332,36.8954,36.9257,39500.0
2014-12-19 14:15:00,48.75,48.76,48.71,48.71,101300.0,36.9181,36.9257,36.8878,36.8878,101300.0
2014-12-19 14:20:00,48.7,48.71,48.68,48.69,25500.0,36.8802,36.8878,36.8651,36.8727,25500.0
2014-12-19 14:25:00,48.69,48.7,48.68,48.7,28500.0,36.8727,36.8802,36.8651,36.8802,28500.0
2014-12-19 14:30:00,48.7,48.73,48.67,48.71,768600.0,36.8802,36.9029,36.8575,36.8878,768600.0
2014-12-19 14:35:00,48.71,48.71,48.68,48.69,20800.0,36.8878,36.8878,36.8651,36.8727,20800.0
2014-12-19 14:40:00,48.68,48.73,48.68,48.71,56200.0,36.8651,36.9029,36.8651,36.8878,56200.0
2014-12-19 14:45:00,48.72,48.79,48.71,48.79,84600.0,36.8954,36.9484,36.8878,36.9484,84600.0
2014-12-19 14:50:00,48.79,48.86,48.78,48.86,86200.0,36.9484,37.0014,36.9408,37.0014,86200.0
2014-12-19 14:55:00,48.86,48.88,48.85,48.86,112200.0,37.0014,37.0165,36.9938,37.0014,112200.0
2014-12-19 15:00:00,48.86,48.87,48.82,48.82,62300.0,37.0014,37.009,36.9711,36.9711,62300.0
2014-12-19 15:05:00,48.82,48.84,48.77,48.83,98400.0,36.9711,36.9862,36.9332,36.9787,98400.0
2014-12-19 15:10:00,48.83,48.85,48.75,48.84,133700.0,36.9787,36.9938,36.9181,36.9862,133700.0
2014-12-19 15:15:00,48.85,48.85,48.82,48.83,74400.0,36.9938,36.9938,36.9711,36.9787,74400.0
2014-12-19 15:20:00,48.83,48.86,48.82,48.83,60500.0,36.9787,37.0014,36.9711,36.9787,60500.0
2014-12-19 15:25:00,48.82,48.83,48.79,48.83,91000.0,36.9711,36.9787,36.9484,36.9787,91000.0
2014-12-19 15:30:00,48.82,48.86,48.81,48.84,123800.0,36.9711,37.0014,36.9635,36.9862,123800.0
2014-12-19 15:35:00,48.84,48.87,48.83,48.85,111000.0,36.9862,37.009,36.9787,36.9938,111000.0
2014-12-19 15:40:00,48.86,48.87,48.78,48.78,147400.0,37.0014,37.009,36.9408,36.9408,147400.0
2014-12-19 15:45:00,48.78,48.79,48.69,48.69,193800.0,36.9408,36.9484,36.8727,36.8727,193800.0
2014-12-19 15:50:00,48.7,48.71,48.63,48.63,483700.0,36.8802,36.8878,36.8272,36.8272,483700.0
2014-12-19 15:55:00,48.64,48.68,48.62,48.62,1075600.0,36.8348,36.8651,36.8196,36.8196,1075600.0
2014-12-22 09:30:00,48.75,48.98,48.74,48.87,398300.0,36.9181,37.0923,36.9105,37.009,398300.0
2014-12-22 09:35:00,48.87,48.93,48.82,48.85,370600.0,37.009,37.0544,36.9711,36.9938,370600.0
2014-12-22 09:40:00,48.85,48.87,48.78,48.81,148900.0,36.9938,37.009,36.9408,36.9635,148900.0
2014-12-22 09:45:00,48.81,48.85,48.81,48.84,70200.0,36.9635,36.9938,36.9635,36.9862,70200.0
2014-12-22 09:50:00,48.85,48.9,48.85,48.89,301100.0,36.9938,37.0317,36.9938,37.0241,301100.0
2014-12-22 09:55:00,48.9,48.9,48.85,48.85,82200.0,37.0317,37.0317,36.9938,36.9938,82200.0
2014-12-22 10:00:00,48.84,48.89,48.81,48.82,186100.0,36.9862,37.0241,36.9635,36.9711,186100.0
2014-12-22 10:05:00,48.82,48.89,48.82,48.89,37200.0,36.9711,37.0241,36.9711,37.0241,37200.0
2014-12-22 10:10:00,48.88,48.94,48.88,48.94,92300.0,37.0165,37.062,37.0165,37.062,92300.0
2014-12-22 10:15:00,48.93,48.93,48.91,48.93,59200.0,37.0544,37.0544,37.0393,37.0544,59200.0
2014-12-22 10:20:00,48.94,48.95,48.89,48.94,84600.0,37.062,37.0695,37.0241,37.062,84600.0
2014-12-22 10:25:00,48.94,48.97,48.92,48.95,52300.0,37.062,37.0847,37.0468,37.0695,52300.0
2014-12-22 10:30:00,48.94,48.95,48.91,48.91,23700.0,37.062,37.0695,37.0393,37.0393,23700.0
2014-12-22 10:35:00,48.92,48.94,48.9,48.9,38400.0,37.0468,37.062,37.0317,37.0317,38400.0
2014-12-22 10:40:00,48.9,48.91,48.87,48.87,20600.0,37.0317,37.0393,37.009,37.009,20600.0
2014-12-22 10:45:00,48.87,48.91,48.86,48.9,11100.0,37.009,37.0393,37.0014,37.0317,11100.0
2014-12-22 10:50:00,48.91,48.97,48.91,48.95,130100.0,37.0393,37.0847,37.0393,37.0695,130100.0
2014-12-22 10:55:00,48.95,48.96,48.9,48.9,11500.0,37.0695,37.0771,37.0317,37.0317,11500.0
2014-12-22 11:00:00,48.89,48.89,48.82,48.84,39400.0,37.0241,37.0241,36.9711,36.9862,39400.0
2014-12-22 11:05:00,48.84,48.84,48.8,48.82,25600.0,36.9862,36.9862,36.956,36.9711,25600.0
2014-12-22 11:10:00,48.82,48.84,48.8,48.82,24400.0,36.9711,36.9862,36.956,36.9711,24400.0
2014-12-22 11:15:00,48.83,48.86,48.82,48.86,11300.0,36.9787,37.0014,36.9711,37.0014,11300.0
2014-12-22 11:20:00,48.86,48.88,48.85,48.86,55200.0,37.0014,37.0165,36.9938,37.0014,55200.0
2014-12-22 11:25:00,48.86,48.93,48.85,48.92,16300.0,37.0014,37.0544,36.9938,37.0468,16300.0
2014-12-22 11:30:00,48.93,48.94,48.9,48.9,23300.0,37.0544,37.062,37.0317,37.0317,23300.0
2014-12-22 11:35:00,48.9,48.95,48.89,48.91,74900.0,37.0317,37.0695,37.0241,37.0393,74900.0
2014-12-22 11:40:00,48.91,48.93,48.88,48.91,86800.0,37.0393,37.0544,37.0165,37.0393,86800.0
2014-12-22 11:45:00,48.91,48.91,48.88,48.9,36100.0,37.0393,37.0393,37.0165,37.0317,36100.0
2014-12-22 11:50:00,48.89,48.89,48.86,48.88,84200.0,37.0241,37.0241,37.0014,37.0165,84200.0
2014-12-22 11:55:00,48.87,48.9,48.86,48.89,25000.0,37.009,37.0317,37.0014,37.0241,25000.0
2014-12-22 12:00:00,48.89,48.93,48.89,48.93,59000.0,37.0241,37.0544,37.0241,37.0544,59000.0
2014-12-22 12:05:00,48.93,48.95,48.9,48.95,15400.0,37.0544,37.0695,37.0317,37.0695,15400.0
2014-12-22 12:10:00,48.94,48.96,48.92,48.92,26400.0,37.062,37.0771,37.0468,37.0468,26400.0
2014-12-22 12:15:00,48.92,48.93,48.9,48.92,17100.0,37.0468,37.0544,37.0317,37.0468,17100.0
2014-12-22 12:20:00,48.92,48.92,48.87,48.91,23300.0,37.0468,37.0468,37.009,37.0393,23300.0
2014-12-22 12:25:00,48.9,48.91,48.87,48.88,11000.0,37.0317,37.0393,37.009,37.0165,11000.0
2014-12-22 12:30:00,48.88,48.92,48.88,48.92,19600.0,37.0165,37.0468,37.0165,37.0468,19600.0
2014-12-22 12:35:00,48.92,48.92,48.88,48.91,23800.0,37.0468,37.0468,37.0165,37.0393,23800.0
2014-12-22 12:40:00,48.91,48.95,48.91,48.95,16100.0,37.0393,37.0695,37.0393,37.0695,16100.0
2014-12-22 12:45:00,48.95,48.95,48.93,48.94,16300.0,37.0695,37.0695,37.0544,37.062,16300.0
2014-12-22 12:50:00,48.95,48.97,48.93,48.96,14300.0,37.0695,37.0847,37.0544,37.0771,14300.0
2014-12-22 12:55:00,48.97,48.98,48.95,48.97,23600.0,37.0847,37.0923,37.0695,37.0847,23600.0
2014-12-22 13:00:00,48.98,48.98,48.93,48.94,69200.0,37.0923,37.0923,37.0544,37.062,69200.0
2014-12-22 13:05:00,48.94,48.96,48.93,48.95,29100.0,37.062,37.0771,37.0544,37.0695,29100.0
2014-12-22 13:10:00,48.96,49.02,48.96,49.0,105100.0,37.0771,37.1226,37.0771,37.1074,105100.0
2014-12-22 13:15:00,49.0,49.01,48.97,48.98,39800.0,37.1074,37.115,37.0847,37.0923,39800.0
2014-12-22 13:20:00,48.98,48.98,48.94,48.95,20100.0,37.0923,37.0923,37.062,37.0695,20100.0
2014-12-22 13:25:00,48.95,48.98,48.94,48.95,35900.0,37.0695,37.0923,37.062,37.0695,35900.0
2014-12-22 13:30:00,48.96,48.97,48.95,48.96,15700.0,37.0771,37.0847,37.0695,37.0771,15700.0
2014-12-22 13:35:00,48.96,48.97,48.95,48.96,11600.0,37.0771,37.0847,37.0695,37.0771,11600.0
2014-12-22 13:40:00,48.96,48.96,48.94,48.94,39100.0,37.0771,37.0771,37.062,37.062,39100.0
2014-12-22 13:45:00,48.94,48.98,48.94,48.96,34400.0,37.062,37.0923,37.062,37.0771,34400.0
2014-12-22 13:50:00,48.97,48.97,48.92,48.93,58600.0,37.0847,37.0847,37.0468,37.0544,58600.0
2014-12-22 13:55:00,48.92,48.95,48.92,48.95,39800.0,37.0468,37.0695,37.0468,37.0695,39800.0
2014-12-22 14:00:00,48.95,48.96,48.94,48.94,21500.0,37.0695,37.0771,37.062,37.062,21500.0
2014-12-22 14:05:00,48.95,49.0,48.94,48.98,39800.0,37.0695,37.1074,37.062,37.0923,39800.0
2014-12-22 14:10:00,48.98,48.99,48.97,48.98,20400.0,37.0923,37.0998,37.0847,37.0923,20400.0
2014-12-22 14:15:00,48.98,49.0,48.96,48.96,24000.0,37.0923,37.1074,37.0771,37.0771,24000.0
2014-12-22 14:20:00,48.96,48.97,48.96,48.97,20800.0,37.0771,37.0847,37.0771,37.0847,20800.0
2014-12-22 14:25:00,48.96,48.97,48.94,48.96,83300.0,37.0771,37.0847,37.062,37.0771,83300.0
2014-12-22 14:30:00,48.96,48.98,48.96,48.97,16000.0,37.0771,37.0923,37.0771,37.0847,16000.0
2014-12-22 14:35:00,48.98,48.98,48.93,48.94,23800.0,37.0923,37.0923,37.0544,37.062,23800.0
2014-12-22 14:40:00,48.94,48.96,48.93,48.93,30200.0,37.062,37.0771,37.0544,37.0544,30200.0
2014-12-22 14:45:00,48.94,48.95,48.92,48.95,23700.0,37.062,37.0695,37.0468,37.0695,23700.0
2014-12-22 14:50:00,48.94,48.97,48.93,48.95,30600.0,37.062,37.0847,37.0544,37.0695,30600.0
2014-12-22 14:55:00,48.94,48.97,48.94,48.96,25500.0,37.062,37.0847,37.062,37.0771,25500.0
2014-12-22 15:00:00,48.96,48.98,48.96,48.98,61400.0,37.0771,37.0923,37.0771,37.0923,61400.0
2014-12-22 15:05:00,48.98,48.99,48.97,48.98,32500.0,37.0923,37.0998,37.0847,37.0923,32500.0
2014-12-22 15:10:00,48.98,49.0,48.97,49.0,48400.0,37.0923,37.1074,37.0847,37.1074,48400.0
2014-12-22 15:15:00,49.0,49.0,48.98,49.0,35300.0,37.1074,37.1074,37.0923,37.1074,35300.0
2014-12-22 15:20:00,49.0,49.04,48.99,49.02,57800.0,37.1074,37.1377,37.0998,37.1226,57800.0
2014-12-22 15:25:00,49.02,49.03,49.01,49.03,35100.0,37.1226,37.1301,37.115,37.1301,35100.0
2014-12-22 15:30:00,49.03,49.06,49.01,49.05,54800.0,37.1301,37.1529,37.115,37.1453,54800.0
2014-12-22 15:35:00,49.05,49.06,49.02,49.03,51700.0,37.1453,37.1529,37.1226,37.1301,51700.0
2014-12-22 15:40:00,49.03,49.07,49.02,49.03,63200.0,37.1301,37.1604,37.1226,37.1301,63200.0
2014-12-22 15:45:00,49.03,49.07,48.99,49.05,167600.0,37.1301,37.1604,37.0998,37.1453,167600.0
2014-12-22 15:50:00,49.06,49.06,49.01,49.03,246900.0,37.1529,37.1529,37.115,37.1301,246900.0
2014-12-22 15:55:00,49.04,49.08,49.02,49.08,190600.0,37.1377,37.168,37.1226,37.168,190600.0
2014-12-23 09:30:00,49.3,49.3,49.19,49.21,187600.0,37.3346,37.3346,37.2513,37.2664,187600.0
2014-12-23 09:35:00,49.21,49.25,49.18,49.2,173600.0,37.2664,37.2967,37.2437,37.2589,173600.0
2014-12-23 09:40:00,49.19,49.23,49.17,49.23,118800.0,37.2513,37.2816,37.2362,37.2816,118800.0
2014-12-23 09:45:00,49.23,49.26,49.2,49.24,114900.0,37.2816,37.3043,37.2589,37.2892,114900.0
2014-12-23 09:50:00,49.25,49.27,49.21,49.26,61500.0,37.2967,37.3119,37.2664,37.3043,61500.0
2014-12-23 09:55:00,49.26,49.29,49.21,49.27,87400.0,37.3043,37.327,37.2664,37.3119,87400.0
2014-12-23 10:00:00,49.28,49.31,49.25,49.31,76900.0,37.3195,37.3422,37.2967,37.3422,76900.0
2014-12-23 10:05:00,49.31,49.34,49.27,49.3,45800.0,37.3422,37.3649,37.3119,37.3346,45800.0
2014-12-23 10:10:00,49.29,49.3,49.25,49.26,64500.0,37.327,37.3346,37.2967,37.3043,64500.0
2014-12-23 10:15:00,49.25,49.29,49.23,49.28,55800.0,37.2967,37.327,37.2816,37.3195,55800.0
2014-12-23 10:20:00,49.28,49.33,49.27,49.32,49300.0,37.3195,37.3573,37.3119,37.3497,49300.0
2014-12-23 10:25:00,49.31,49.35,49.29,49.34,65900.0,37.3422,37.3725,37.327,37.3649,65900.0
2014-12-23 10:30:00,49.34,49.34,49.3,49.33,48200.0,37.3649,37.3649,37.3346,37.3573,48200.0
2014-12-23 10:35:00,49.34,49.34,49.28,49.3,46400.0,37.3649,37.3649,37.3195,37.3346,46400.0
2014-12-23 10:40:00,49.29,49.32,49.27,49.31,55500.0,37.327,37.3497,37.3119,37.3422,55500.0
2014-12-23 10:45:00,49.32,49.34,49.29,49.33,102100.0,37.3497,37.3649,37.327,37.3573,102100.0
2014-12-23 10:50:00,49.33,49.38,49.33,49.38,31700.0,37.3573,37.3952,37.3573,37.3952,31700.0
2014-12-23 10:55:00,49.37,49.39,49.36,49.38,57100.0,37.3876,37.4028,37.38,37.3952,57100.0
2014-12-23 11:00:00,49.38,49.4,49.38,49.4,25400.0,37.3952,37.4103,37.3952,37.4103,25400.0
2014-12-23 11:05:00,49.4,49.43,49.38,49.41,32400.0,37.4103,37.433,37.3952,37.4179,32400.0
2014-12-23 11:10:00,49.41,49.42,49.39,49.4,54400.0,37.4179,37.4255,37.4028,37.4103,54400.0
2014-12-23 11:15:00,49.4,49.43,49.4,49.43,20700.0,37.4103,37.433,37.4103,37.433,20700.0
2014-12-23 11:20:00,49.43,49.43,49.38,49.4,38600.0,37.433,37.433,37.3952,37.4103,38600.0
2014-12-23 11:25:00,49.41,49.42,49.38,49.39,21400.0,37.4179,37.4255,37.3952,37.4028,21400.0
2014-12-23 11:30:00,49.39,49.43,49.39,49.43,20800.0,37.4028,37.433,37.4028,37.433,20800.0
2014-12-23 11:35:00,49.43,49.43,49.4,49.41,37300.0,37.433,37.433,37.4103,37.4179,37300.0
2014-12-23 11:40:00,49.41,49.44,49.41,49.44,32300.0,37.4179,37.4406,37.4179,37.4406,32300.0
2014-12-23 11:45:00,49.44,49.47,49.42,49.46,30000.0,37.4406,37.4633,37.4255,37.4558,30000.0
2014-12-23 11:50:00,49.47,49.47,49.45,49.47,24500.0,37.4633,37.4633,37.4482,37.4633,24500.0
2014-12-23 11:55:00,49.46,49.47,49.44,49.46,74900.0,37.4558,37.4633,37.4406,37.4558,74900.0
2014-12-23 12:00:00,49.46,49.46,49.43,49.43,22100.0,37.4558,37.4558,37.433,37.433,22100.0
2014-12-23 12:05:00,49.44,49.44,49.42,49.43,73100.0,37.4406,37.4406,37.4255,37.433,73100.0
2014-12-23 12:10:00,49.44,49.44,49.42,49.43,29700.0,37.4406,37.4406,37.4255,37.433,29700.0
2014-12-23 12:15:00,49.43,49.47,49.43,49.45,73000.0,37.433,37.4633,37.433,37.4482,73000.0
2014-12-23 12:20:00,49.45,49.47,49.43,49.44,46100.0,37.4482,37.4633,37.433,37.4406,46100.0
2014-12-23 12:25:00,49.44,49.45,49.42,49.43,53100.0,37.4406,37.4482,37.4255,37.433,53100.0
2014-12-23 12:30:00,49.43,49.45,49.4,49.4,44400.0,37.433,37.4482,37.4103,37.4103,44400.0
2014-12-23 12:35:00,49.4,49.43,49.4,49.43,57000.0,37.4103,37.433,37.4103,37.433,57000.0
2014-12-23 12:40:00,49.42,49.42,49.39,49.42,52100.0,37.4255,37.4255,37.4028,37.4255,52100.0
2014-12-23 12:45:00,49.42,49.46,49.42,49.46,49700.0,37.4255,37.4558,37.4255,37.4558,49700.0
2014-12-23 12:50:00,49.46,49.49,49.44,49.47,63200.0,37.4558,37.4785,37.4406,37.4633,63200.0
2014-12-23 12:55:00,49.47,49.49,49.45,49.48,45100.0,37.4633,37.4785,37.4482,37.4709,45100.0
2014-12-23 13:00:00,49.48,49.49,49.44,49.46,57600.0,37.4709,37.4785,37.4406,37.4558,57600.0
2014-12-23 13:05:00,49.45,49.47,49.45,49.47,56100.0,37.4482,37.4633,37.4482,37.4633,56100.0
2014-12-23 13:10:00,49.47,49.49,49.46,49.48,57900.0,37.4633,37.4785,37.4558,37.4709,57900.0
2014-12-23 13:15:00,49.48,49.48,49.46,49.47,30900.0,37.4709,37.4709,37.4558,37.4633,30900.0
2014-12-23 13:20:00,49.47,49.48,49.45,49.46,30600.0,37.4633,37.4709,37.4482,37.4558,30600.0
2014-12-23 13:25:00,49.47,49.49,49.46,49.49,19100.0,37.4633,37.4785,37.4558,37.4785,19100.0
2014-12-23 13:30:00,49.48,49.5,49.48,49.49,24200.0,37.4709,37.4861,37.4709,37.4785,24200.0
2014-12-23 13:35:00,49.49,49.51,49.48,49.5,37800.0,37.4785,37.4936,37.4709,37.4861,37800.0
2014-12-23 13:40:00,49.5,49.54,49.49,49.53,93300.0,37.4861,37.5164,37.4785,37.5088,93300.0
2014-12-23 13:45:00,49.53,49.54,49.51,49.52,14900.0,37.5088,37.5164,37.4936,37.5012,14900.0
2014-12-23 13:50:00,49.52,49.53,49.5,49.5,35800.0,37.5012,37.5088,37.4861,37.4861,35800.0
2014-12-23 13:55:00,49.5,49.53,49.49,49.51,16000.0,37.4861,37.5088,37.4785,37.4936,16000.0
2014-12-23 14:00:00,49.51,49.52,49.47,49.47,36100.0,37.4936,37.5012,37.4633,37.4633,36100.0
2014-12-23 14:05:00,49.48,49.48,49.45,49.47,27400.0,37.4709,37.4709,37.4482,37.4633,27400.0
2014-12-23 14:10:00,49.47,49.52,49.47,49.51,25700.0,37.4633,37.5012,37.4633,37.4936,25700.0
2014-12-23 14:15:00,49.52,49.52,49.47,49.48,35000.0,37.5012,37.5012,37.4633,37.4709,35000.0
2014-12-23 14:20:00,49.48,49.51,49.48,49.5,19500.0,37.4709,37.4936,37.4709,37.4861,19500.0
2014-12-23 14:25:00,49.5,49.54,49.5,49.53,19300.0,37.4861,37.5164,37.4861,37.5088,19300.0
2014-12-23 14:30:00,49.54,49.54,49.51,49.52,17800.0,37.5164,37.5164,37.4936,37.5012,17800.0
2014-12-23 14:35:00,49.52,49.52,49.49,49.5,56400.0,37.5012,37.5012,37.4785,37.4861,56400.0
2014-12-23 14:40:00,49.51,49.52,49.5,49.51,17000.0,37.4936,37.5012,37.4861,37.4936,17000.0
2014-12-23 14:45:00,49.51,49.53,49.5,49.51,20200.0,37.4936,37.5088,37.4861,37.4936,20200.0
2014-12-23 14:50:00,49.51,49.51,49.49,49.51,29000.0,37.4936,37.4936,37.4785,37.4936,29000.0
2014-12-23 14:55:00,49.51,49.51,49.48,49.49,29700.0,37.4936,37.4936,37.4709,37.4785,29700.0
2014-12-23 15:00:00,49.49,49.51,49.48,49.5,34700.0,37.4785,37.4936,37.4709,37.4861,34700.0
2014-12-23 15:05:00,49.5,49.51,49.48,49.5,105800.0,37.4861,37.4936,37.4709,37.4861,105800.0
2014-12-23 15:10:00,49.5,49.5,49.46,49.47,36400.0,37.4861,37.4861,37.4558,37.4633,36400.0
2014-12-23 15:15:00,49.48,49.49,49.46,49.48,34200.0,37.4709,37.4785,37.4558,37.4709,34200.0
2014-12-23 15:20:00,49.48,49.49,49.44,49.45,49000.0,37.4709,37.4785,37.4406,37.4482,49000.0
2014-12-23 15:25:00,49.44,49.47,49.44,49.46,20000.0,37.4406,37.4633,37.4406,37.4558,20000.0
2014-12-23 15:30:00,49.47,49.48,49.44,49.47,45700.0,37.4633,37.4709,37.4406,37.4633,45700.0
2014-12-23 15:35:00,49.46,49.5,49.45,49.49,139200.0,37.4558,37.4861,37.4482,37.4785,139200.0
2014-12-23 15:40:00,49.49,49.5,49.47,49.49,63200.0,37.4785,37.4861,37.4633,37.4785,63200.0
2014-12-23 15:45:00,49.49,49.49,49.45,49.48,75200.0,37.4785,37.4785,37.4482,37.4709,75200.0
2014-12-23 15:50:00,49.48,49.49,49.46,49.48,114500.0,37.4709,37.4785,37.4558,37.4709,114500.0
2014-12-23 15:55:00,49.49,49.5,49.44,49.44,222200.0,37.4785,37.4861,37.4406,37.4406,222200.0
2014-12-24 09:30:00,49.58,49.63,49.53,49.53,165800.0,37.5466,37.5845,37.5088,37.5088,165800.0
2014-12-24 09:35:00,49.53,49.55,49.5,49.54,47800.0,37.5088,37.5239,37.4861,37.5164,47800.0
2014-12-24 09:40:00,49.55,49.6,49.53,49.55,54400.0,37.5239,37.5618,37.5088,37.5239,54400.0
2014-12-24 09:45:00,49.54,49.56,49.53,49.55,55000.0,37.5164,37.5315,37.5088,37.5239,55000.0
2014-12-24 09:50:00,49.55,49.56,49.52,49.52,21700.0,37.5239,37.5315,37.5012,37.5012,21700.0
2014-12-24 09:55:00,49.53,49.59,49.53,49.58,52500.0,37.5088,37.5542,37.5088,37.5466,52500.0
2014-12-24 10:00:00,49.57,49.57,49.5,49.51,29200.0,37.5391,37.5391,37.4861,37.4936,29200.0
2014-12-24 10:05:00,49.51,49.53,49.5,49.52,40900.0,37.4936,37.5088,37.4861,37.5012,40900.0
2014-12-24 10:10:00,49.52,49.54,49.5,49.54,12800.0,37.5012,37.5164,37.4861,37.5164,12800.0
2014-12-24 10:15:00,49.54,49.57,49.53,49.56,29600.0,37.5164,37.5391,37.5088,37.5315,29600.0
2014-12-24 10:20:00,49.56,49.58,49.56,49.57,15100.0,37.5315,37.5466,37.5315,37.5391,15100.0
2014-12-24 10:25:00,49.56,49.57,49.54,49.56,22900.0,37.5315,37.5391,37.5164,37.5315,22900.0
2014-12-24 10:30:00,49.56,49.58,49.55,49.56,24300.0,37.5315,37.5466,37.5239,37.5315,24300.0
2014-12-24 10:35:00,49.58,49.58,49.56,49.56,13400.0,37.5466,37.5466,37.5315,37.5315,13400.0
2014-12-24 10:40:00,49.57,49.58,49.56,49.58,14000.0,37.5391,37.5466,37.5315,37.5466,14000.0
2014-12-24 10:45:00,49.58,49.58,49.55,49.56,23700.0,37.5466,37.5466,37.5239,37.5315,23700.0
2014-12-24 10:50:00,49.57,49.6,49.55,49.6,63500.0,37.5391,37.5618,37.5239,37.5618,63500.0
2014-12-24 10:55:00,49.59,49.6,49.58,49.58,20900.0,37.5542,37.5618,37.5466,37.5466,20900.0
2014-12-24 11:00:00,49.58,49.59,49.56,49.57,26000.0,37.5466,37.5542,37.5315,37.5391,26000.0
2014-12-24 11:05:00,49.58,49.59,49.56,49.58,73600.0,37.5466,37.5542,37.5315,37.5466,73600.0
2014-12-24 11:10:00,49.59,49.59,49.57,49.59,12200.0,37.5542,37.5542,37.5391,37.5542,12200.0
2014-12-24 11:15:00,49.59,49.59,49.58,49.58,16600.0,37.5542,37.5542,37.5466,37.5466,16600.0
2014-12-24 11:20:00,49.58,49.6,49.57,49.57,28100.0,37.5466,37.5618,37.5391,37.5391,28100.0
2014-12-24 11:25:00,49.57,49.59,49.56,49.57,8900.0,37.5391,37.5542,37.5315,37.5391,8900.0
2014-12-24 11:30:00,49.57,49.58,49.54,49.55,28600.0,37.5391,37.5466,37.5164,37.5239,28600.0
2014-12-24 11:35:00,49.55,49.55,49.53,49.53,6900.0,37.5239,37.5239,37.5088,37.5088,6900.0
2014-12-24 11:40:00,49.53,49.53,49.51,49.52,18800.0,37.5088,37.5088,37.4936,37.5012,18800.0
2014-12-24 11:45:00,49.52,49.54,49.51,49.53,10800.0,37.5012,37.5164,37.4936,37.5088,10800.0
2014-12-24 11:50:00,49.53,49.56,49.53,49.55,9000.0,37.5088,37.5315,37.5088,37.5239,9000.0
2014-12-24 11:55:00,49.54,49.55,49.54,49.55,18800.0,37.5164,37.5239,37.5164,37.5239,18800.0
2014-12-24 12:00:00,49.54,49.56,49.54,49.54,6400.0,37.5164,37.5315,37.5164,37.5164,6400.0
2014-12-24 12:05:00,49.55,49.56,49.54,49.55,12900.0,37.5239,37.5315,37.5164,37.5239,12900.0
2014-12-24 12:10:00,49.55,49.58,49.55,49.56,25600.0,37.5239,37.5466,37.5239,37.5315,25600.0
2014-12-24 12:15:00,49.56,49.56,49.53,49.55,26200.0,37.5315,37.5315,37.5088,37.5239,26200.0
2014-12-24 12:20:00,49.55,49.55,49.52,49.53,8500.0,37.5239,37.5239,37.5012,37.5088,8500.0
2014-12-24 12:25:00,49.53,49.53,49.51,49.51,15800.0,37.5088,37.5088,37.4936,37.4936,15800.0
2014-12-24 12:30:00,49.52,49.53,49.51,49.51,25700.0,37.5012,37.5088,37.4936,37.4936,25700.0
2014-12-24 12:35:00,49.51,49.51,49.44,49.46,77500.0,37.4936,37.4936,37.4406,37.4558,77500.0
2014-12-24 12:40:00,49.46,49.47,49.43,49.44,19100.0,37.4558,37.4633,37.433,37.4406,19100.0
2014-12-24 12:45:00,49.44,49.47,49.44,49.44,43600.0,37.4406,37.4633,37.4406,37.4406,43600.0
2014-12-24 12:50:00,49.44,49.45,49.43,49.43,34900.0,37.4406,37.4482,37.433,37.433,34900.0
2014-12-24 12:55:00,49.44,49.45,49.35,49.37,66400.0,37.4406,37.4482,37.3725,37.3876,66400.0
2014-12-26 09:30:00,49.43,49.46,49.41,49.46,93800.0,37.433,37.4558,37.4179,37.4558,93800.0
2014-12-26 09:35:00,49.46,49.51,49.45,49.5,116800.0,37.4558,37.4936,37.4482,37.4861,116800.0
2014-12-26 09:40:00,49.5,49.54,49.49,49.52,58400.0,37.4861,37.5164,37.4785,37.5012,58400.0
2014-12-26 09:45:00,49.52,49.56,49.5,49.56,51400.0,37.5012,37.5315,37.4861,37.5315,51400.0
2014-12-26 09:50:00,49.57,49.61,49.56,49.58,48000.0,37.5391,37.5694,37.5315,37.5466,48000.0
2014-12-26 09:55:00,49.58,49.59,49.55,49.56,29900.0,37.5466,37.5542,37.5239,37.5315,29900.0
2014-12-26 10:00:00,49.57,49.59,49.56,49.58,16500.0,37.5391,37.5542,37.5315,37.5466,16500.0
2014-12-26 10:05:00,49.59,49.6,49.56,49.57,29900.0,37.5542,37.5618,37.5315,37.5391,29900.0
2014-12-26 10:10:00,49.57,49.57,49.53,49.55,26000.0,37.5391,37.5391,37.5088,37.5239,26000.0
2014-12-26 10:15:00,49.56,49.57,49.47,49.49,36900.0,37.5315,37.5391,37.4633,37.4785,36900.0
2014-12-26 10:20:00,49.49,49.49,49.46,49.48,18500.0,37.4785,37.4785,37.4558,37.4709,18500.0
2014-12-26 10:25:00,49.48,49.49,49.47,49.47,12300.0,37.4709,37.4785,37.4633,37.4633,12300.0
2014-12-26 10:30:00,49.47,49.47,49.43,49.46,24900.0,37.4633,37.4633,37.433,37.4558,24900.0
2014-12-26 10:35:00,49.46,49.49,49.46,49.49,11700.0,37.4558,37.4785,37.4558,37.4785,11700.0
2014-12-26 10:40:00,49.48,49.5,49.47,49.5,14200.0,37.4709,37.4861,37.4633,37.4861,14200.0
2014-12-26 10:45:00,49.49,49.5,49.47,49.48,10100.0,37.4785,37.4861,37.4633,37.4709,10100.0
2014-12-26 10:50:00,49.49,49.52,49.48,49.52,13700.0,37.4785,37.5012,37.4709,37.5012,13700.0
2014-12-26 10:55:00,49.53,49.55,49.52,49.54,12400.0,37.5088,37.5239,37.5012,37.5164,12400.0
2014-12-26 11:00:00,49.54,49.54,49.52,49.53,18900.0,37.5164,37.5164,37.5012,37.5088,18900.0
2014-12-26 11:05:00,49.54,49.54,49.5,49.51,17200.0,37.5164,37.5164,37.4861,37.4936,17200.0
2014-12-26 11:10:00,49.51,49.51,49.49,49.5,12800.0,37.4936,37.4936,37.4785,37.4861,12800.0
2014-12-26 11:15:00,49.49,49.49,49.46,49.46,7500.0,37.4785,37.4785,37.4558,37.4558,7500.0
2014-12-26 11:20:00,49.46,49.49,49.46,49.49,5100.0,37.4558,37.4785,37.4558,37.4785,5100.0
2014-12-26 11:25:00,49.48,49.49,49.47,49.47,5000.0,37.4709,37.4785,37.4633,37.4633,5000.0
2014-12-26 11:30:00,49.48,49.5,49.46,49.5,24600.0,37.4709,37.4861,37.4558,37.4861,24600.0
2014-12-26 11:35:00,49.5,49.51,49.49,49.5,7800.0,37.4861,37.4936,37.4785,37.4861,7800.0
2014-12-26 11:40:00,49.51,49.52,49.5,49.51,12100.0,37.4936,37.5012,37.4861,37.4936,12100.0
2014-12-26 11:45:00,49.52,49.53,49.51,49.52,43500.0,37.5012,37.5088,37.4936,37.5012,43500.0
2014-12-26 11:50:00,49.53,49.53,49.5,49.51,16000.0,37.5088,37.5088,37.4861,37.4936,16000.0
2014-12-26 11:55:00,49.51,49.51,49.49,49.5,12200.0,37.4936,37.4936,37.4785,37.4861,12200.0
2014-12-26 12:00:00,49.5,49.52,49.49,49.52,12400.0,37.4861,37.5012,37.4785,37.5012,12400.0
2014-12-26 12:05:00,49.52,49.54,49.51,49.53,7100.0,37.5012,37.5164,37.4936,37.5088,7100.0
2014-12-26 12:10:00,49.53,49.53,49.49,49.51,12200.0,37.5088,37.5088,37.4785,37.4936,12200.0
2014-12-26 12:15:00,49.51,49.53,49.5,49.52,10800.0,37.4936,37.5088,37.4861,37.5012,10800.0
2014-12-26 12:20:00,49.53,49.54,49.52,49.52,14300.0,37.5088,37.5164,37.5012,37.5012,14300.0
2014-12-26 12:25:00,49.53,49.53,49.5,49.53,15600.0,37.5088,37.5088,37.4861,37.5088,15600.0
2014-12-26 12:30:00,49.53,49.54,49.52,49.52,35200.0,37.5088,37.5164,37.5012,37.5012,35200.0
2014-12-26 12:35:00,49.52,49.52,49.49,49.49,61200.0,37.5012,37.5012,37.4785,37.4785,61200.0
2014-12-26 12:40:00,49.5,49.52,49.49,49.5,9800.0,37.4861,37.5012,37.4785,37.4861,9800.0
2014-12-26 12:45:00,49.5,49.51,49.5,49.5,8600.0,37.4861,37.4936,37.4861,37.4861,8600.0
2014-12-26 12:50:00,49.5,49.5,49.48,49.49,6300.0,37.4861,37.4861,37.4709,37.4785,6300.0
2014-12-26 12:55:00,49.5,49.52,49.5,49.51,3200.0,37.4861,37.5012,37.4861,37.4936,3200.0
2014-12-26 13:00:00,49.52,49.52,49.51,49.52,10900.0,37.5012,37.5012,37.4936,37.5012,10900.0
2014-12-26 13:05:00,49.53,49.54,49.52,49.53,19700.0,37.5088,37.5164,37.5012,37.5088,19700.0
2014-12-26 13:10:00,49.53,49.54,49.52,49.53,13600.0,37.5088,37.5164,37.5012,37.5088,13600.0
2014-12-26 13:15:00,49.53,49.54,49.53,49.54,7400.0,37.5088,37.5164,37.5088,37.5164,7400.0
2014-12-26 13:20:00,49.54,49.55,49.53,49.55,20600.0,37.5164,37.5239,37.5088,37.5239,20600.0
2014-12-26 13:25:00,49.55,49.55,49.53,49.54,16500.0,37.5239,37.5239,37.5088,37.5164,16500.0
2014-12-26 13:30:00,49.54,49.55,49.53,49.54,155700.0,37.5164,37.5239,37.5088,37.5164,155700.0
2014-12-26 13:35:00,49.53,49.55,49.52,49.52,14000.0,37.5088,37.5239,37.5012,37.5012,14000.0
2014-12-26 13:40:00,49.53,49.55,49.52,49.55,6200.0,37.5088,37.5239,37.5012,37.5239,6200.0
2014-12-26 13:45:00,49.55,49.56,49.54,49.55,7600.0,37.5239,37.5315,37.5164,37.5239,7600.0
2014-12-26 13:50:00,49.55,49.56,49.55,49.56,4400.0,37.5239,37.5315,37.5239,37.5315,4400.0
2014-12-26 13:55:00,49.56,49.57,49.55,49.57,11700.0,37.5315,37.5391,37.5239,37.5391,11700.0
2014-12-26 14:00:00,49.57,49.59,49.56,49.57,19900.0,37.5391,37.5542,37.5315,37.5391,19900.0
2014-12-26 14:05:00,49.56,49.6,49.56,49.58,12100.0,37.5315,37.5618,37.5315,37.5466,12100.0
2014-12-26 14:10:00,49.59,49.59,49.56,49.56,5400.0,37.5542,37.5542,37.5315,37.5315,5400.0
2014-12-26 14:15:00,49.56,49.57,49.55,49.55,9100.0,37.5315,37.5391,37.5239,37.5239,9100.0
2014-12-26 14:20:00,49.56,49.56,49.54,49.55,6400.0,37.5315,37.5315,37.5164,37.5239,6400.0
2014-12-26 14:25:00,49.54,49.55,49.54,49.55,6300.0,37.5164,37.5239,37.5164,37.5239,6300.0
2014-12-26 14:30:00,49.54,49.55,49.53,49.54,4700.0,37.5164,37.5239,37.5088,37.5164,4700.0
2014-12-26 14:35:00,49.54,49.54,49.5,49.51,29200.0,37.5164,37.5164,37.4861,37.4936,29200.0
2014-12-26 14:40:00,49.52,49.54,49.52,49.52,8100.0,37.5012,37.5164,37.5012,37.5012,8100.0
2014-12-26 14:45:00,49.52,49.53,49.5,49.51,8600.0,37.5012,37.5088,37.4861,37.4936,8600.0
2014-12-26 14:50:00,49.52,49.53,49.51,49.52,8500.0,37.5012,37.5088,37.4936,37.5012,8500.0
2014-12-26 14:55:00,49.52,49.53,49.52,49.53,2000.0,37.5012,37.5088,37.5012,37.5088,2000.0
2014-12-26 15:00:00,49.53,49.53,49.51,49.51,10100.0,37.5088,37.5088,37.4936,37.4936,10100.0
2014-12-26 15:05:00,49.52,49.52,49.51,49.52,2800.0,37.5012,37.5012,37.4936,37.5012,2800.0
2014-12-26 15:10:00,49.51,49.54,49.51,49.54,56600.0,37.4936,37.5164,37.4936,37.5164,56600.0
2014-12-26 15:15:00,49.54,49.54,49.52,49.54,17100.0,37.5164,37.5164,37.5012,37.5164,17100.0
2014-12-26 15:20:00,49.53,49.53,49.52,49.52,7100.0,37.5088,37.5088,37.5012,37.5012,7100.0
2014-12-26 15:25:00,49.53,49.53,49.5,49.5,20800.0,37.5088,37.5088,37.4861,37.4861,20800.0
2014-12-26 15:30:00,49.51,49.53,49.49,49.5,29500.0,37.4936,37.5088,37.4785,37.4861,29500.0
2014-12-26 15:35:00,49.5,49.51,49.49,49.5,27700.0,37.4861,37.4936,37.4785,37.4861,27700.0
2014-12-26 15:40:00,49.5,49.51,49.48,49.49,70800.0,37.4861,37.4936,37.4709,37.4785,70800.0
2014-12-26 15:45:00,49.49,49.52,49.47,49.48,32900.0,37.4785,37.5012,37.4633,37.4709,32900.0
2014-12-26 15:50:00,49.48,49.49,49.46,49.46,44700.0,37.4709,37.4785,37.4558,37.4558,44700.0
2014-12-26 15:55:00,49.47,49.48,49.43,49.46,203100.0,37.4633,37.4709,37.433,37.4558,203100.0
2014-12-29 09:30:00,49.42,49.45,49.22,49.22,405500.0,37.4255,37.4482,37.274,37.274,405500.0
2014-12-29 09:35:00,49.22,49.32,49.22,49.25,168200.0,37.274,37.3497,37.274,37.2967,168200.0
2014-12-29 09:40:00,49.26,49.3,49.25,49.27,170600.0,37.3043,37.3346,37.2967,37.3119,170600.0
2014-12-29 09:45:00,49.26,49.29,49.25,49.25,54300.0,37.3043,37.327,37.2967,37.2967,54300.0
2014-12-29 09:50:00,49.25,49.28,49.23,49.23,35200.0,37.2967,37.3195,37.2816,37.2816,35200.0
2014-12-29 09:55:00,49.22,49.22,49.16,49.18,88400.0,37.274,37.274,37.2286,37.2437,88400.0
2014-12-29 10:00:00,49.18,49.19,49.14,49.16,137900.0,37.2437,37.2513,37.2134,37.2286,137900.0
2014-12-29 10:05:00,49.17,49.22,49.17,49.18,95400.0,37.2362,37.274,37.2362,37.2437,95400.0
2014-12-29 10:10:00,49.18,49.21,49.15,49.2,135600.0,37.2437,37.2664,37.221,37.2589,135600.0
2014-12-29 10:15:00,49.21,49.21,49.15,49.15,86400.0,37.2664,37.2664,37.221,37.221,86400.0
2014-12-29 10:20:00,49.15,49.16,49.11,49.11,73900.0,37.221,37.2286,37.1907,37.1907,73900.0
2014-12-29 10:25:00,49.11,49.15,49.11,49.11,104900.0,37.1907,37.221,37.1907,37.1907,104900.0
2014-12-29 10:30:00,49.12,49.17,49.11,49.15,72500.0,37.1983,37.2362,37.1907,37.221,72500.0
2014-12-29 10:35:00,49.15,49.2,49.15,49.2,51400.0,37.221,37.2589,37.221,37.2589,51400.0
2014-12-29 10:40:00,49.19,49.24,49.18,49.22,55400.0,37.2513,37.2892,37.2437,37.274,55400.0
2014-12-29 10:45:00,49.22,49.28,49.22,49.27,48200.0,37.274,37.3195,37.274,37.3119,48200.0
2014-12-29 10:50:00,49.26,49.27,49.24,49.26,95200.0,37.3043,37.3119,37.2892,37.3043,95200.0
2014-12-29 10:55:00,49.26,49.29,49.26,49.28,35500.0,37.3043,37.327,37.3043,37.3195,35500.0
2014-12-29 11:00:00,49.28,49.29,49.24,49.25,320400.0,37.3195,37.327,37.2892,37.2967,320400.0
2014-12-29 11:05:00,49.26,49.27,49.25,49.27,46800.0,37.3043,37.3119,37.2967,37.3119,46800.0
2014-12-29 11:10:00,49.27,49.3,49.26,49.29,28300.0,37.3119,37.3346,37.3043,37.327,28300.0
2014-12-29 11:15:00,49.29,49.3,49.27,49.28,27300.0,37.327,37.3346,37.3119,37.3195,27300.0
2014-12-29 11:20:00,49.29,49.3,49.27,49.28,27100.0,37.327,37.3346,37.3119,37.3195,27100.0
2014-12-29 11:25:00,49.27,49.32,49.27,49.32,25500.0,37.3119,37.3497,37.3119,37.3497,25500.0
2014-12-29 11:30:00,49.32,49.33,49.31,49.32,20500.0,37.3497,37.3573,37.3422,37.3497,20500.0
2014-12-29 11:35:00,49.31,49.35,49.31,49.34,77500.0,37.3422,37.3725,37.3422,37.3649,77500.0
2014-12-29 11:40:00,49.33,49.34,49.32,49.33,22100.0,37.3573,37.3649,37.3497,37.3573,22100.0
2014-12-29 11:45:00,49.34,49.35,49.33,49.34,102600.0,37.3649,37.3725,37.3573,37.3649,102600.0
2014-12-29 11:50:00,49.34,49.35,49.33,49.34,315300.0,37.3649,37.3725,37.3573,37.3649,315300.0
2014-12-29 11:55:00,49.34,49.35,49.33,49.34,38100.0,37.3649,37.3725,37.3573,37.3649,38100.0
2014-12-29 12:00:00,49.34,49.37,49.34,49.35,61800.0,37.3649,37.3876,37.3649,37.3725,61800.0
2014-12-29 12:05:00,49.35,49.35,49.33,49.34,119300.0,37.3725,37.3725,37.3573,37.3649,119300.0
2014-12-29 12:10:00,49.34,49.35,49.33,49.34,31600.0,37.3649,37.3725,37.3573,37.3649,31600.0
2014-12-29 12:15:00,49.34,49.34,49.31,49.33,163900.0,37.3649,37.3649,37.3422,37.3573,163900.0
2014-12-29 12:20:00,49.33,49.37,49.33,49.37,90300.0,37.3573,37.3876,37.3573,37.3876,90300.0
2014-12-29 12:25:00,49.37,49.37,49.35,49.35,47900.0,37.3876,37.3876,37.3725,37.3725,47900.0
2014-12-29 12:30:00,49.35,49.37,49.35,49.35,95600.0,37.3725,37.3876,37.3725,37.3725,95600.0
2014-12-29 12:35:00,49.35,49.35,49.33,49.34,32400.0,37.3725,37.3725,37.3573,37.3649,32400.0
2014-12-29 12:40:00,49.34,49.35,49.33,49.34,25800.0,37.3649,37.3725,37.3573,37.3649,25800.0
2014-12-29 12:45:00,49.34,49.35,49.32,49.33,25300.0,37.3649,37.3725,37.3497,37.3573,25300.0
2014-12-29 12:50:00,49.33,49.33,49.29,49.29,60400.0,37.3573,37.3573,37.327,37.327,60400.0
2014-12-29 12:55:00,49.29,49.3,49.28,49.28,75700.0,37.327,37.3346,37.3195,37.3195,75700.0
2014-12-29 13:00:00,49.29,49.3,49.28,49.29,49200.0,37.327,37.3346,37.3195,37.327,49200.0
2014-12-29 13:05:00,49.29,49.3,49.25,49.29,76700.0,37.327,37.3346,37.2967,37.327,76700.0
2014-12-29 13:10:00,49.29,49.29,49.27,49.29,26300.0,37.327,37.327,37.3119,37.327,26300.0
2014-12-29 13:15:00,49.3,49.33,49.29,49.33,47500.0,37.3346,37.3573,37.327,37.3573,47500.0
2014-12-29 13:20:00,49.34,49.35,49.32,49.33,126500.0,37.3649,37.3725,37.3497,37.3573,126500.0
2014-12-29 13:25:00,49.32,49.34,49.31,49.33,54800.0,37.3497,37.3649,37.3422,37.3573,54800.0
2014-12-29 13:30:00,49.33,49.34,49.32,49.34,133500.0,37.3573,37.3649,37.3497,37.3649,133500.0
2014-12-29 13:35:00,49.34,49.35,49.33,49.34,71900.0,37.3649,37.3725,37.3573,37.3649,71900.0
2014-12-29 13:40:00,49.34,49.38,49.33,49.38,475300.0,37.3649,37.3952,37.3573,37.3952,475300.0
2014-12-29 13:45:00,49.38,49.39,49.36,49.39,71400.0,37.3952,37.4028,37.38,37.4028,71400.0
2014-12-29 13:50:00,49.39,49.4,49.37,49.39,173000.0,37.4028,37.4103,37.3876,37.4028,173000.0
2014-12-29 13:55:00,49.39,49.39,49.37,49.39,170400.0,37.4028,37.4028,37.3876,37.4028,170400.0
2014-12-29 14:00:00,49.39,49.39,49.36,49.38,18000.0,37.4028,37.4028,37.38,37.3952,18000.0
2014-12-29 14:05:00,49.38,49.38,49.34,49.35,151800.0,37.3952,37.3952,37.3649,37.3725,151800.0
2014-12-29 14:10:00,49.36,49.37,49.34,49.34,94600.0,37.38,37.3876,37.3649,37.3649,94600.0
2014-12-29 14:15:00,49.34,49.35,49.3,49.31,338000.0,37.3649,37.3725,37.3346,37.3422,338000.0
2014-12-29 14:20:00,49.31,49.35,49.3,49.34,339100.0,37.3422,37.3725,37.3346,37.3649,339100.0
2014-12-29 14:25:00,49.34,49.35,49.32,49.33,20000.0,37.3649,37.3725,37.3497,37.3573,20000.0
2014-12-29 14:30:00,49.33,49.34,49.31,49.31,44600.0,37.3573,37.3649,37.3422,37.3422,44600.0
2014-12-29 14:35:00,49.32,49.32,49.27,49.27,422500.0,37.3497,37.3497,37.3119,37.3119,422500.0
2014-12-29 14:40:00,49.27,49.29,49.26,49.28,54100.0,37.3119,37.327,37.3043,37.3195,54100.0
2014-12-29 14:45:00,49.28,49.3,49.27,49.28,49600.0,37.3195,37.3346,37.3119,37.3195,49600.0
2014-12-29 14:50:00,49.29,49.31,49.28,49.3,55700.0,37.327,37.3422,37.3195,37.3346,55700.0
2014-12-29 14:55:00,49.31,49.32,49.3,49.31,97100.0,37.3422,37.3497,37.3346,37.3422,97100.0
2014-12-29 15:00:00,49.32,49.33,49.29,49.32,160000.0,37.3497,37.3573,37.327,37.3497,160000.0
2014-12-29 15:05:00,49.31,49.33,49.3,49.32,89800.0,37.3422,37.3573,37.3346,37.3497,89800.0
2014-12-29 15:10:00,49.32,49.33,49.3,49.32,53800.0,37.3497,37.3573,37.3346,37.3497,53800.0
2014-12-29 15:15:00,49.32,49.34,49.31,49.33,153000.0,37.3497,37.3649,37.3422,37.3573,153000.0
2014-12-29 15:20:00,49.33,49.35,49.32,49.34,43500.0,37.3573,37.3725,37.3497,37.3649,43500.0
2014-12-29 15:25:00,49.34,49.34,49.31,49.32,116600.0,37.3649,37.3649,37.3422,37.3497,116600.0
2014-12-29 15:30:00,49.33,49.34,49.31,49.33,176800.0,37.3573,37.3649,37.3422,37.3573,176800.0
2014-12-29 15:35:00,49.32,49.34,49.31,49.33,50100.0,37.3497,37.3649,37.3422,37.3573,50100.0
2014-12-29 15:40:00,49.33,49.35,49.32,49.34,82800.0,37.3573,37.3725,37.3497,37.3649,82800.0
2014-12-29 15:45:00,49.34,49.35,49.31,49.33,72600.0,37.3649,37.3725,37.3422,37.3573,72600.0
2014-12-29 15:50:00,49.34,49.34,49.31,49.32,100500.0,37.3649,37.3649,37.3422,37.3497,100500.0
2014-12-29 15:55:00,49.33,49.33,49.28,49.3,244800.0,37.3573,37.3573,37.3195,37.3346,244800.0
2014-12-30 09:30:00,49.24,49.35,49.21,49.28,100900.0,37.2892,37.3725,37.2664,37.3195,100900.0
2014-12-30 09:35:00,49.28,49.34,49.28,49.32,104200.0,37.3195,37.3649,37.3195,37.3497,104200.0
2014-12-30 09:40:00,49.31,49.32,49.24,49.24,54100.0,37.3422,37.3497,37.2892,37.2892,54100.0
2014-12-30 09:45:00,49.24,49.31,49.23,49.29,144900.0,37.2892,37.3422,37.2816,37.327,144900.0
2014-12-30 09:50:00,49.28,49.3,49.26,49.29,62500.0,37.3195,37.3346,37.3043,37.327,62500.0
2014-12-30 09:55:00,49.29,49.3,49.25,49.28,104300.0,37.327,37.3346,37.2967,37.3195,104300.0
2014-12-30 10:00:00,49.29,49.32,49.24,49.29,169100.0,37.327,37.3497,37.2892,37.327,169100.0
2014-12-30 10:05:00,49.29,49.29,49.25,49.28,89000.0,37.327,37.327,37.2967,37.3195,89000.0
2014-12-30 10:10:00,49.27,49.28,49.24,49.24,29700.0,37.3119,37.3195,37.2892,37.2892,29700.0
2014-12-30 10:15:00,49.24,49.29,49.22,49.27,25000.0,37.2892,37.327,37.274,37.3119,25000.0
2014-12-30 10:20:00,49.26,49.27,49.22,49.25,59800.0,37.3043,37.3119,37.274,37.2967,59800.0
2014-12-30 10:25:00,49.24,49.28,49.24,49.25,59300.0,37.2892,37.3195,37.2892,37.2967,59300.0
2014-12-30 10:30:00,49.25,49.25,49.21,49.22,107800.0,37.2967,37.2967,37.2664,37.274,107800.0
2014-12-30 10:35:00,49.22,49.22,49.18,49.18,20900.0,37.274,37.274,37.2437,37.2437,20900.0
2014-12-30 10:40:00,49.19,49.23,49.18,49.21,105400.0,37.2513,37.2816,37.2437,37.2664,105400.0
2014-12-30 10:45:00,49.2,49.23,49.2,49.2,62100.0,37.2589,37.2816,37.2589,37.2589,62100.0
2014-12-30 10:50:00,49.21,49.23,49.2,49.21,30300.0,37.2664,37.2816,37.2589,37.2664,30300.0
2014-12-30 10:55:00,49.2,49.21,49.18,49.2,92000.0,37.2589,37.2664,37.2437,37.2589,92000.0
2014-12-30 11:00:00,49.2,49.22,49.2,49.2,31800.0,37.2589,37.274,37.2589,37.2589,31800.0
2014-12-30 11:05:00,49.2,49.23,49.19,49.23,117800.0,37.2589,37.2816,37.2513,37.2816,117800.0
2014-12-30 11:10:00,49.22,49.23,49.17,49.19,13500.0,37.274,37.2816,37.2362,37.2513,13500.0
2014-12-30 11:15:00,49.2,49.23,49.19,49.22,21600.0,37.2589,37.2816,37.2513,37.274,21600.0
2014-12-30 11:20:00,49.23,49.25,49.22,49.25,39200.0,37.2816,37.2967,37.274,37.2967,39200.0
2014-12-30 11:25:00,49.24,49.26,49.22,49.23,126700.0,37.2892,37.3043,37.274,37.2816,126700.0
2014-12-30 11:30:00,49.24,49.24,49.19,49.2,44700.0,37.2892,37.2892,37.2513,37.2589,44700.0
2014-12-30 11:35:00,49.2,49.23,49.2,49.22,39700.0,37.2589,37.2816,37.2589,37.274,39700.0
2014-12-30 11:40:00,49.22,49.24,49.2,49.2,25000.0,37.274,37.2892,37.2589,37.2589,25000.0
2014-12-30 11:45:00,49.2,49.22,49.19,49.22,29900.0,37.2589,37.274,37.2513,37.274,29900.0
2014-12-30 11:50:00,49.22,49.24,49.21,49.23,39000.0,37.274,37.2892,37.2664,37.2816,39000.0
2014-12-30 11:55:00,49.22,49.23,49.21,49.22,25800.0,37.274,37.2816,37.2664,37.274,25800.0
2014-12-30 12:00:00,49.22,49.26,49.22,49.23,29500.0,37.274,37.3043,37.274,37.2816,29500.0
2014-12-30 12:05:00,49.23,49.24,49.22,49.22,22100.0,37.2816,37.2892,37.274,37.274,22100.0
2014-12-30 12:10:00,49.22,49.24,49.22,49.22,34100.0,37.274,37.2892,37.274,37.274,34100.0
2014-12-30 12:15:00,49.23,49.23,49.21,49.22,18900.0,37.2816,37.2816,37.2664,37.274,18900.0
2014-12-30 12:20:00,49.21,49.21,49.19,49.21,26900.0,37.2664,37.2664,37.2513,37.2664,26900.0
2014-12-30 12:25:00,49.21,49.22,49.21,49.22,47000.0,37.2664,37.274,37.2664,37.274,47000.0
2014-12-30 12:30:00,49.22,49.25,49.21,49.24,26700.0,37.274,37.2967,37.2664,37.2892,26700.0
2014-12-30 12:35:00,49.24,49.24,49.21,49.23,31200.0,37.2892,37.2892,37.2664,37.2816,31200.0
2014-12-30 12:40:00,49.22,49.22,49.18,49.19,18000.0,37.274,37.274,37.2437,37.2513,18000.0
2014-12-30 12:45:00,49.19,49.22,49.19,49.21,18800.0,37.2513,37.274,37.2513,37.2664,18800.0
2014-12-30 12:50:00,49.22,49.22,49.2,49.22,23400.0,37.274,37.274,37.2589,37.274,23400.0
2014-12-30 12:55:00,49.22,49.22,49.2,49.21,10300.0,37.274,37.274,37.2589,37.2664,10300.0
2014-12-30 13:00:00,49.2,49.21,49.18,49.2,24700.0,37.2589,37.2664,37.2437,37.2589,24700.0
2014-12-30 13:05:00,49.19,49.21,49.18,49.21,18800.0,37.2513,37.2664,37.2437,37.2664,18800.0
2014-12-30 13:10:00,49.22,49.22,49.21,49.22,9600.0,37.274,37.274,37.2664,37.274,9600.0
2014-12-30 13:15:00,49.22,49.23,49.21,49.22,23700.0,37.274,37.2816,37.2664,37.274,23700.0
2014-12-30 13:20:00,49.22,49.23,49.21,49.21,21300.0,37.274,37.2816,37.2664,37.2664,21300.0
2014-12-30 13:25:00,49.21,49.22,49.19,49.2,13500.0,37.2664,37.274,37.2513,37.2589,13500.0
2014-12-30 13:30:00,49.2,49.21,49.18,49.18,37800.0,37.2589,37.2664,37.2437,37.2437,37800.0
2014-12-30 13:35:00,49.19,49.19,49.14,49.14,122900.0,37.2513,37.2513,37.2134,37.2134,122900.0
2014-12-30 13:40:00,49.15,49.15,49.07,49.09,109500.0,37.221,37.221,37.1604,37.1756,109500.0
2014-12-30 13:45:00,49.1,49.13,49.08,49.12,219000.0,37.1831,37.2059,37.168,37.1983,219000.0
2014-12-30 13:50:00,49.12,49.12,49.09,49.09,20300.0,37.1983,37.1983,37.1756,37.1756,20300.0
2014-12-30 13:55:00,49.09,49.1,49.08,49.1,15100.0,37.1756,37.1831,37.168,37.1831,15100.0
2014-12-30 14:00:00,49.09,49.11,49.08,49.11,37300.0,37.1756,37.1907,37.168,37.1907,37300.0
2014-12-30 14:05:00,49.1,49.13,49.1,49.12,21300.0,37.1831,37.2059,37.1831,37.1983,21300.0
2014-12-30 14:10:00,49.12,49.14,49.11,49.13,77800.0,37.1983,37.2134,37.1907,37.2059,77800.0
2014-12-30 14:15:00,49.13,49.13,49.09,49.11,75700.0,37.2059,37.2059,37.1756,37.1907,75700.0
2014-12-30 14:20:00,49.11,49.13,49.1,49.11,52000.0,37.1907,37.2059,37.1831,37.1907,52000.0
2014-12-30 14:25:00,49.1,49.11,49.09,49.1,28400.0,37.1831,37.1907,37.1756,37.1831,28400.0
2014-12-30 14:30:00,49.1,49.11,49.09,49.09,36700.0,37.1831,37.1907,37.1756,37.1756,36700.0
2014-12-30 14:35:00,49.1,49.13,49.09,49.13,39600.0,37.1831,37.2059,37.1756,37.2059,39600.0
2014-12-30 14:40:00,49.12,49.14,49.12,49.12,46300.0,37.1983,37.2134,37.1983,37.1983,46300.0
2014-12-30 14:45:00,49.12,49.15,49.12,49.13,41100.0,37.1983,37.221,37.1983,37.2059,41100.0
2014-12-30 14:50:00,49.14,49.16,49.13,49.15,24400.0,37.2134,37.2286,37.2059,37.221,24400.0
2014-12-30 14:55:00,49.14,49.15,49.11,49.12,27200.0,37.2134,37.221,37.1907,37.1983,27200.0
2014-12-30 15:00:00,49.12,49.15,49.11,49.15,24800.0,37.1983,37.221,37.1907,37.221,24800.0
2014-12-30 15:05:00,49.15,49.17,49.14,49.16,42500.0,37.221,37.2362,37.2134,37.2286,42500.0
2014-12-30 15:10:00,49.15,49.16,49.13,49.13,39600.0,37.221,37.2286,37.2059,37.2059,39600.0
2014-12-30 15:15:00,49.14,49.15,49.11,49.13,27400.0,37.2134,37.221,37.1907,37.2059,27400.0
2014-12-30 15:20:00,49.13,49.15,49.12,49.13,32700.0,37.2059,37.221,37.1983,37.2059,32700.0
2014-12-30 15:25:00,49.14,49.14,49.13,49.14,22800.0,37.2134,37.2134,37.2059,37.2134,22800.0
2014-12-30 15:30:00,49.14,49.15,49.12,49.15,33900.0,37.2134,37.221,37.1983,37.221,33900.0
2014-12-30 15:35:00,49.15,49.15,49.13,49.14,245500.0,37.221,37.221,37.2059,37.2134,245500.0
2014-12-30 15:40:00,49.15,49.16,49.11,49.13,75900.0,37.221,37.2286,37.1907,37.2059,75900.0
2014-12-30 15:45:00,49.13,49.14,49.09,49.12,80900.0,37.2059,37.2134,37.1756,37.1983,80900.0
2014-12-30 15:50:00,49.11,49.11,49.07,49.09,89700.0,37.1907,37.1907,37.1604,37.1756,89700.0
2014-12-30 15:55:00,49.09,49.12,49.08,49.1,200400.0,37.1756,37.1983,37.168,37.1831,200400.0
2014-12-31 09:30:00,49.19,49.27,49.07,49.09,136500.0,37.2513,37.3119,37.1604,37.1756,136500.0
2014-12-31 09:35:00,49.1,49.18,49.08,49.08,62900.0,37.1831,37.2437,37.168,37.168,62900.0
2014-12-31 09:40:00,49.08,49.16,49.08,49.09,103100.0,37.168,37.2286,37.168,37.1756,103100.0
2014-12-31 09:45:00,49.09,49.11,49.08,49.09,14800.0,37.1756,37.1907,37.168,37.1756,14800.0
2014-12-31 09:50:00,49.08,49.1,49.07,49.08,33100.0,37.168,37.1831,37.1604,37.168,33100.0
2014-12-31 09:55:00,49.09,49.1,49.07,49.07,7000.0,37.1756,37.1831,37.1604,37.1604,7000.0
2014-12-31 10:00:00,49.07,49.09,49.02,49.04,87100.0,37.1604,37.1756,37.1226,37.1377,87100.0
2014-12-31 10:05:00,49.03,49.04,48.99,49.03,32800.0,37.1301,37.1377,37.0998,37.1301,32800.0
2014-12-31 10:10:00,49.03,49.05,49.02,49.04,18200.0,37.1301,37.1453,37.1226,37.1377,18200.0
2014-12-31 10:15:00,49.05,49.06,49.03,49.04,13100.0,37.1453,37.1529,37.1301,37.1377,13100.0
2014-12-31 10:20:00,49.03,49.04,49.01,49.02,18200.0,37.1301,37.1377,37.115,37.1226,18200.0
2014-12-31 10:25:00,49.02,49.02,49.0,49.01,12300.0,37.1226,37.1226,37.1074,37.115,12300.0
2014-12-31 10:30:00,49.01,49.03,49.0,49.03,41900.0,37.115,37.1301,37.1074,37.1301,41900.0
2014-12-31 10:35:00,49.02,49.03,49.0,49.01,29800.0,37.1226,37.1301,37.1074,37.115,29800.0
2014-12-31 10:40:00,49.01,49.03,49.0,49.01,126300.0,37.115,37.1301,37.1074,37.115,126300.0
2014-12-31 10:45:00,49.01,49.01,48.99,49.0,15000.0,37.115,37.115,37.0998,37.1074,15000.0
2014-12-31 10:50:00,49.0,49.06,49.0,49.05,16700.0,37.1074,37.1529,37.1074,37.1453,16700.0
2014-12-31 10:55:00,49.06,49.06,49.04,49.05,13600.0,37.1529,37.1529,37.1377,37.1453,13600.0
2014-12-31 11:00:00,49.06,49.08,49.05,49.07,40000.0,37.1529,37.168,37.1453,37.1604,40000.0
2014-12-31 11:05:00,49.07,49.08,49.05,49.05,44200.0,37.1604,37.168,37.1453,37.1453,44200.0
2014-12-31 11:10:00,49.06,49.07,49.01,49.01,64900.0,37.1529,37.1604,37.115,37.115,64900.0
2014-12-31 11:15:00,49.01,49.03,49.0,49.02,13500.0,37.115,37.1301,37.1074,37.1226,13500.0
2014-12-31 11:20:00,49.02,49.04,49.01,49.04,31000.0,37.1226,37.1377,37.115,37.1377,31000.0
2014-12-31 11:25:00,49.04,49.04,48.98,48.99,56700.0,37.1377,37.1377,37.0923,37.0998,56700.0
2014-12-31 11:30:00,48.99,49.01,48.98,49.0,56400.0,37.0998,37.115,37.0923,37.1074,56400.0
2014-12-31 11:35:00,49.0,49.02,48.99,49.01,32800.0,37.1074,37.1226,37.0998,37.115,32800.0
2014-12-31 11:40:00,49.01,49.01,48.99,49.0,36600.0,37.115,37.115,37.0998,37.1074,36600.0
2014-12-31 11:45:00,49.0,49.0,48.97,48.98,55200.0,37.1074,37.1074,37.0847,37.0923,55200.0
2014-12-31 11:50:00,48.98,48.98,48.95,48.95,39400.0,37.0923,37.0923,37.0695,37.0695,39400.0
2014-12-31 11:55:00,48.96,49.0,48.95,49.0,49900.0,37.0771,37.1074,37.0695,37.1074,49900.0
2014-12-31 12:00:00,49.0,49.02,48.92,48.94,60200.0,37.1074,37.1226,37.0468,37.062,60200.0
2014-12-31 12:05:00,48.94,48.95,48.91,48.92,97600.0,37.062,37.0695,37.0393,37.0468,97600.0
2014-12-31 12:10:00,48.92,48.95,48.91,48.94,33200.0,37.0468,37.0695,37.0393,37.062,33200.0
2014-12-31 12:15:00,48.95,48.96,48.93,48.94,24900.0,37.0695,37.0771,37.0544,37.062,24900.0
2014-12-31 12:20:00,48.94,48.94,48.88,48.88,34000.0,37.062,37.062,37.0165,37.0165,34000.0
2014-12-31 12:25:00,48.89,48.89,48.79,48.83,82800.0,37.0241,37.0241,36.9484,36.9787,82800.0
2014-12-31 12:30:00,48.82,48.88,48.81,48.81,48000.0,36.9711,37.0165,36.9635,36.9635,48000.0
2014-12-31 12:35:00,48.81,48.85,48.81,48.83,39900.0,36.9635,36.9938,36.9635,36.9787,39900.0
2014-12-31 12:40:00,48.82,48.88,48.81,48.87,35000.0,36.9711,37.0165,36.9635,37.009,35000.0
2014-12-31 12:45:00,48.88,48.88,48.86,48.86,33700.0,37.0165,37.0165,37.0014,37.0014,33700.0
2014-12-31 12:50:00,48.86,48.86,48.82,48.86,45100.0,37.0014,37.0014,36.9711,37.0014,45100.0
2014-12-31 12:55:00,48.86,48.87,48.83,48.84,28500.0,37.0014,37.009,36.9787,36.9862,28500.0
2014-12-31 13:00:00,48.85,48.91,48.84,48.91,24700.0,36.9938,37.0393,36.9862,37.0393,24700.0
2014-12-31 13:05:00,48.91,48.93,48.88,48.88,33500.0,37.0393,37.0544,37.0165,37.0165,33500.0
2014-12-31 13:10:00,48.88,48.89,48.83,48.83,41300.0,37.0165,37.0241,36.9787,36.9787,41300.0
2014-12-31 13:15:00,48.84,48.86,48.83,48.85,26500.0,36.9862,37.0014,36.9787,36.9938,26500.0
2014-12-31 13:20:00,48.85,48.87,48.83,48.84,54000.0,36.9938,37.009,36.9787,36.9862,54000.0
2014-12-31 13:25:00,48.85,48.85,48.81,48.84,30000.0,36.9938,36.9938,36.9635,36.9862,30000.0
2014-12-31 13:30:00,48.84,48.84,48.81,48.82,38200.0,36.9862,36.9862,36.9635,36.9711,38200.0
2014-12-31 13:35:00,48.82,48.83,48.81,48.83,24700.0,36.9711,36.9787,36.9635,36.9787,24700.0
2014-12-31 13:40:00,48.84,48.85,48.83,48.85,30900.0,36.9862,36.9938,36.9787,36.9938,30900.0
2014-12-31 13:45:00,48.85,48.87,48.82,48.82,32700.0,36.9938,37.009,36.9711,36.9711,32700.0
2014-12-31 13:50:00,48.82,48.83,48.76,48.76,114000.0,36.9711,36.9787,36.9257,36.9257,114000.0
2014-12-31 13:55:00,48.76,48.79,48.74,48.79,40900.0,36.9257,36.9484,36.9105,36.9484,40900.0
2014-12-31 14:00:00,48.79,48.8,48.77,48.78,34000.0,36.9484,36.956,36.9332,36.9408,34000.0
2014-12-31 14:05:00,48.79,48.79,48.74,48.75,43400.0,36.9484,36.9484,36.9105,36.9181,43400.0
2014-12-31 14:10:00,48.74,48.75,48.73,48.75,75200.0,36.9105,36.9181,36.9029,36.9181,75200.0
2014-12-31 14:15:00,48.74,48.75,48.68,48.7,65800.0,36.9105,36.9181,36.8651,36.8802,65800.0
2014-12-31 14:20:00,48.69,48.71,48.65,48.71,61200.0,36.8727,36.8878,36.8424,36.8878,61200.0
2014-12-31 14:25:00,48.72,48.73,48.68,48.7,79400.0,36.8954,36.9029,36.8651,36.8802,79400.0
2014-12-31 14:30:00,48.7,48.71,48.69,48.7,41900.0,36.8802,36.8878,36.8727,36.8802,41900.0
2014-12-31 14:35:00,48.7,48.7,48.63,48.64,41300.0,36.8802,36.8802,36.8272,36.8348,41300.0
2014-12-31 14:40:00,48.64,48.65,48.6,48.65,76300.0,36.8348,36.8424,36.8045,36.8424,76300.0
2014-12-31 14:45:00,48.66,48.67,48.64,48.66,21500.0,36.8499,36.8575,36.8348,36.8499,21500.0
2014-12-31 14:50:00,48.66,48.7,48.66,48.68,53500.0,36.8499,36.8802,36.8499,36.8651,53500.0
2014-12-31 14:55:00,48.69,48.7,48.67,48.68,25700.0,36.8727,36.8802,36.8575,36.8651,25700.0
2014-12-31 15:00:00,48.68,48.69,48.65,48.66,16000.0,36.8651,36.8727,36.8424,36.8499,16000.0
2014-12-31 15:05:00,48.67,48.68,48.66,48.68,33400.0,36.8575,36.8651,36.8499,36.8651,33400.0
2014-12-31 15:10:00,48.67,48.72,48.65,48.72,52800.0,36.8575,36.8954,36.8424,36.8954,52800.0
2014-12-31 15:15:00,48.72,48.78,48.71,48.77,46500.0,36.8954,36.9408,36.8878,36.9332,46500.0
2014-12-31 15:20:00,48.77,48.79,48.74,48.78,39700.0,36.9332,36.9484,36.9105,36.9408,39700.0
2014-12-31 15:25:00,48.78,48.78,48.75,48.76,30400.0,36.9408,36.9408,36.9181,36.9257,30400.0
2014-12-31 15:30:00,48.76,48.77,48.69,48.71,51900.0,36.9257,36.9332,36.8727,36.8878,51900.0
2014-12-31 15:35:00,48.71,48.72,48.68,48.69,39900.0,36.8878,36.8954,36.8651,36.8727,39900.0
2014-12-31 15:40:00,48.69,48.69,48.62,48.65,105100.0,36.8727,36.8727,36.8196,36.8424,105100.0
2014-12-31 15:45:00,48.65,48.65,48.55,48.55,175300.0,36.8424,36.8424,36.7666,36.7666,175300.0
2014-12-31 15:50:00,48.56,48.56,48.47,48.52,284600.0,36.7742,36.7742,36.706,36.7439,284600.0
2014-12-31 15:55:00,48.52,48.6,48.5,48.5,503100.0,36.7439,36.8045,36.7288,36.7288,503100.0
2015-01-02 09:30:00,48.62,48.62,48.47,48.52,282200.0,36.8196,36.8196,36.706,36.7439,282200.0
2015-01-02 09:35:00,48.52,48.66,48.52,48.66,218400.0,36.7439,36.8499,36.7439,36.8499,218400.0
2015-01-02 09:40:00,48.66,48.73,48.62,48.63,142100.0,36.8499,36.9029,36.8196,36.8272,142100.0
2015-01-02 09:45:00,48.63,48.64,48.59,48.62,95100.0,36.8272,36.8348,36.7969,36.8196,95100.0
2015-01-02 09:50:00,48.63,48.65,48.6,48.63,46800.0,36.8272,36.8424,36.8045,36.8272,46800.0
2015-01-02 09:55:00,48.62,48.68,48.62,48.65,66600.0,36.8196,36.8651,36.8196,36.8424,66600.0
2015-01-02 10:00:00,48.64,48.65,48.55,48.61,133800.0,36.8348,36.8424,36.7666,36.8121,133800.0
2015-01-02 10:05:00,48.61,48.62,48.54,48.55,37000.0,36.8121,36.8196,36.7591,36.7666,37000.0
2015-01-02 10:10:00,48.55,48.65,48.55,48.64,71400.0,36.7666,36.8424,36.7666,36.8348,71400.0
2015-01-02 10:15:00,48.64,48.64,48.48,48.5,69600.0,36.8348,36.8348,36.7136,36.7288,69600.0
2015-01-02 10:20:00,48.49,48.54,48.48,48.5,117600.0,36.7212,36.7591,36.7136,36.7288,117600.0
2015-01-02 10:25:00,48.5,48.56,48.5,48.56,154900.0,36.7288,36.7742,36.7288,36.7742,154900.0
2015-01-02 10:30:00,48.55,48.59,48.5,48.54,88700.0,36.7666,36.7969,36.7288,36.7591,88700.0
2015-01-02 10:35:00,48.54,48.54,48.44,48.44,26100.0,36.7591,36.7591,36.6833,36.6833,26100.0
2015-01-02 10:40:00,48.44,48.44,48.38,48.41,103100.0,36.6833,36.6833,36.6379,36.6606,103100.0
2015-01-02 10:45:00,48.41,48.42,48.36,48.4,117700.0,36.6606,36.6682,36.6227,36.653,117700.0
2015-01-02 10:50:00,48.39,48.44,48.35,48.43,78600.0,36.6455,36.6833,36.6152,36.6758,78600.0
2015-01-02 10:55:00,48.43,48.45,48.42,48.43,98100.0,36.6758,36.6909,36.6682,36.6758,98100.0
2015-01-02 11:00:00,48.43,48.43,48.36,48.37,87100.0,36.6758,36.6758,36.6227,36.6303,87100.0
2015-01-02 11:05:00,48.37,48.39,48.35,48.38,86500.0,36.6303,36.6455,36.6152,36.6379,86500.0
2015-01-02 11:10:00,48.38,48.38,48.27,48.3,164100.0,36.6379,36.6379,36.5546,36.5773,164100.0
2015-01-02 11:15:00,48.31,48.33,48.28,48.3,80600.0,36.5849,36.6,36.5622,36.5773,80600.0
2015-01-02 11:20:00,48.28,48.34,48.25,48.33,78700.0,36.5622,36.6076,36.5394,36.6,78700.0
2015-01-02 11:25:00,48.33,48.37,48.31,48.35,168500.0,36.6,36.6303,36.5849,36.6152,168500.0
2015-01-02 11:30:00,48.34,48.4,48.34,48.36,66300.0,36.6076,36.653,36.6076,36.6227,66300.0
2015-01-02 11:35:00,48.37,48.38,48.32,48.33,60100.0,36.6303,36.6379,36.5925,36.6,60100.0
2015-01-02 11:40:00,48.33,48.33,48.27,48.27,59500.0,36.6,36.6,36.5546,36.5546,59500.0
2015-01-02 11:45:00,48.27,48.3,48.24,48.29,31800.0,36.5546,36.5773,36.5319,36.5697,31800.0
2015-01-02 11:50:00,48.29,48.3,48.25,48.3,164600.0,36.5697,36.5773,36.5394,36.5773,164600.0
2015-01-02 11:55:00,48.3,48.3,48.26,48.27,30700.0,36.5773,36.5773,36.547,36.5546,30700.0
2015-01-02 12:00:00,48.27,48.31,48.24,48.3,36200.0,36.5546,36.5849,36.5319,36.5773,36200.0
2015-01-02 12:05:00,48.3,48.32,48.28,48.3,76700.0,36.5773,36.5925,36.5622,36.5773,76700.0
2015-01-02 12:10:00,48.3,48.3,48.27,48.28,83800.0,36.5773,36.5773,36.5546,36.5622,83800.0
2015-01-02 12:15:00,48.28,48.28,48.22,48.26,36600.0,36.5622,36.5622,36.5167,36.547,36600.0
2015-01-02 12:20:00,48.26,48.26,48.24,48.26,44200.0,36.547,36.547,36.5319,36.547,44200.0
2015-01-02 12:25:00,48.27,48.29,48.21,48.26,50600.0,36.5546,36.5697,36.5092,36.547,50600.0
2015-01-02 12:30:00,48.26,48.3,48.22,48.28,69300.0,36.547,36.5773,36.5167,36.5622,69300.0
2015-01-02 12:35:00,48.28,48.28,48.24,48.28,24200.0,36.5622,36.5622,36.5319,36.5622,24200.0
2015-01-02 12:40:00,48.27,48.28,48.24,48.25,39600.0,36.5546,36.5622,36.5319,36.5394,39600.0
2015-01-02 12:45:00,48.25,48.26,48.18,48.2,71300.0,36.5394,36.547,36.4864,36.5016,71300.0
2015-01-02 12:50:00,48.21,48.21,48.18,48.21,91200.0,36.5092,36.5092,36.4864,36.5092,91200.0
2015-01-02 12:55:00,48.22,48.24,48.18,48.2,40500.0,36.5167,36.5319,36.4864,36.5016,40500.0
2015-01-02 13:00:00,48.21,48.23,48.2,48.22,28000.0,36.5092,36.5243,36.5016,36.5167,28000.0
2015-01-02 13:05:00,48.22,48.23,48.18,48.19,45800.0,36.5167,36.5243,36.4864,36.494,45800.0
2015-01-02 13:10:00,48.19,48.2,48.16,48.17,23300.0,36.494,36.5016,36.4713,36.4789,23300.0
2015-01-02 13:15:00,48.17,48.19,48.15,48.16,29500.0,36.4789,36.494,36.4637,36.4713,29500.0
2015-01-02 13:20:00,48.16,48.2,48.14,48.2,74100.0,36.4713,36.5016,36.4561,36.5016,74100.0
2015-01-02 13:25:00,48.19,48.19,48.08,48.09,131000.0,36.494,36.494,36.4107,36.4183,131000.0
2015-01-02 13:30:00,48.09,48.11,48.05,48.09,70700.0,36.4183,36.4334,36.388,36.4183,70700.0
2015-01-02 13:35:00,48.09,48.11,48.07,48.1,15600.0,36.4183,36.4334,36.4031,36.4258,15600.0
2015-01-02 13:40:00,48.09,48.12,48.07,48.07,28600.0,36.4183,36.441,36.4031,36.4031,28600.0
2015-01-02 13:45:00,48.08,48.13,48.08,48.1,25100.0,36.4107,36.4486,36.4107,36.4258,25100.0
2015-01-02 13:50:00,48.1,48.18,48.08,48.17,30300.0,36.4258,36.4864,36.4107,36.4789,30300.0
2015-01-02 13:55:00,48.17,48.21,48.16,48.18,40100.0,36.4789,36.5092,36.4713,36.4864,40100.0
2015-01-02 14:00:00,48.18,48.22,48.17,48.18,19000.0,36.4864,36.5167,36.4789,36.4864,19000.0
2015-01-02 14:05:00,48.2,48.24,48.15,48.23,48100.0,36.5016,36.5319,36.4637,36.5243,48100.0
2015-01-02 14:10:00,48.23,48.27,48.23,48.26,60100.0,36.5243,36.5546,36.5243,36.547,60100.0
2015-01-02 14:15:00,48.26,48.26,48.21,48.22,68800.0,36.547,36.547,36.5092,36.5167,68800.0
2015-01-02 14:20:00,48.21,48.26,48.2,48.25,155000.0,36.5092,36.547,36.5016,36.5394,155000.0
2015-01-02 14:25:00,48.25,48.3,48.24,48.25,75100.0,36.5394,36.5773,36.5319,36.5394,75100.0
2015-01-02 14:30:00,48.25,48.26,48.21,48.23,42700.0,36.5394,36.547,36.5092,36.5243,42700.0
2015-01-02 14:35:00,48.24,48.28,48.23,48.28,30500.0,36.5319,36.5622,36.5243,36.5622,30500.0
2015-01-02 14:40:00,48.28,48.3,48.25,48.28,55200.0,36.5622,36.5773,36.5394,36.5622,55200.0
2015-01-02 14:45:00,48.28,48.28,48.22,48.28,42100.0,36.5622,36.5622,36.5167,36.5622,42100.0
2015-01-02 14:50:00,48.27,48.3,48.26,48.27,35300.0,36.5546,36.5773,36.547,36.5546,35300.0
2015-01-02 14:55:00,48.27,48.29,48.22,48.24,37200.0,36.5546,36.5697,36.5167,36.5319,37200.0
2015-01-02 15:00:00,48.23,48.25,48.2,48.22,38900.0,36.5243,36.5394,36.5016,36.5167,38900.0
2015-01-02 15:05:00,48.22,48.23,48.2,48.21,97700.0,36.5167,36.5243,36.5016,36.5092,97700.0
2015-01-02 15:10:00,48.2,48.21,48.12,48.16,145600.0,36.5016,36.5092,36.441,36.4713,145600.0
2015-01-02 15:15:00,48.15,48.19,48.15,48.17,87200.0,36.4637,36.494,36.4637,36.4789,87200.0
2015-01-02 15:20:00,48.18,48.25,48.18,48.25,65300.0,36.4864,36.5394,36.4864,36.5394,65300.0
2015-01-02 15:25:00,48.25,48.27,48.23,48.25,185800.0,36.5394,36.5546,36.5243,36.5394,185800.0
2015-01-02 15:30:00,48.25,48.26,48.23,48.26,200400.0,36.5394,36.547,36.5243,36.547,200400.0
2015-01-02 15:35:00,48.25,48.3,48.23,48.29,66800.0,36.5394,36.5773,36.5243,36.5697,66800.0
2015-01-02 15:40:00,48.29,48.35,48.27,48.33,64700.0,36.5697,36.6152,36.5546,36.6,64700.0
2015-01-02 15:45:00,48.33,48.42,48.33,48.41,172600.0,36.6,36.6682,36.6,36.6606,172600.0
2015-01-02 15:50:00,48.41,48.43,48.37,48.38,142200.0,36.6606,36.6758,36.6303,36.6379,142200.0
2015-01-02 15:55:00,48.39,48.41,48.32,48.33,263700.0,36.6455,36.6606,36.5925,36.6,263700.0
2015-01-05 09:30:00,48.26,48.35,48.22,48.33,175900.0,36.547,36.6152,36.5167,36.6,175900.0
2015-01-05 09:35:00,48.33,48.37,48.32,48.34,132100.0,36.6,36.6303,36.5925,36.6076,132100.0
2015-01-05 09:40:00,48.35,48.36,48.29,48.34,257900.0,36.6152,36.6227,36.5697,36.6076,257900.0
2015-01-05 09:45:00,48.34,48.37,48.27,48.33,285100.0,36.6076,36.6303,36.5546,36.6,285100.0
2015-01-05 09:50:00,48.33,48.34,48.23,48.24,119800.0,36.6,36.6076,36.5243,36.5319,119800.0
2015-01-05 09:55:00,48.25,48.28,48.22,48.22,127600.0,36.5394,36.5622,36.5167,36.5167,127600.0
2015-01-05 10:00:00,48.22,48.3,48.18,48.3,112100.0,36.5167,36.5773,36.4864,36.5773,112100.0
2015-01-05 10:05:00,48.3,48.36,48.27,48.29,131700.0,36.5773,36.6227,36.5546,36.5697,131700.0
2015-01-05 10:10:00,48.29,48.32,48.24,48.29,163400.0,36.5697,36.5925,36.5319,36.5697,163400.0
2015-01-05 10:15:00,48.29,48.32,48.26,48.28,117500.0,36.5697,36.5925,36.547,36.5622,117500.0
2015-01-05 10:20:00,48.28,48.3,48.25,48.28,105800.0,36.5622,36.5773,36.5394,36.5622,105800.0
2015-01-05 10:25:00,48.28,48.36,48.27,48.33,226600.0,36.5622,36.6227,36.5546,36.6,226600.0
2015-01-05 10:30:00,48.32,48.32,48.2,48.2,139000.0,36.5925,36.5925,36.5016,36.5016,139000.0
2015-01-05 10:35:00,48.2,48.21,48.16,48.17,87000.0,36.5016,36.5092,36.4713,36.4789,87000.0
2015-01-05 10:40:00,48.18,48.18,48.1,48.12,93300.0,36.4864,36.4864,36.4258,36.441,93300.0
2015-01-05 10:45:00,48.11,48.21,48.11,48.2,132300.0,36.4334,36.5092,36.4334,36.5016,132300.0
2015-01-05 10:50:00,48.19,48.21,48.15,48.21,104900.0,36.494,36.5092,36.4637,36.5092,104900.0
2015-01-05 10:55:00,48.2,48.22,48.15,48.16,121900.0,36.5016,36.5167,36.4637,36.4713,121900.0
2015-01-05 11:00:00,48.16,48.2,48.15,48.17,61000.0,36.4713,36.5016,36.4637,36.4789,61000.0
2015-01-05 11:05:00,48.17,48.18,48.12,48.13,73800.0,36.4789,36.4864,36.441,36.4486,73800.0
2015-01-05 11:10:00,48.12,48.17,48.09,48.14,114200.0,36.441,36.4789,36.4183,36.4561,114200.0
2015-01-05 11:15:00,48.14,48.14,48.09,48.11,53400.0,36.4561,36.4561,36.4183,36.4334,53400.0
2015-01-05 11:20:00,48.1,48.13,48.08,48.09,44200.0,36.4258,36.4486,36.4107,36.4183,44200.0
2015-01-05 11:25:00,48.08,48.14,48.07,48.1,117500.0,36.4107,36.4561,36.4031,36.4258,117500.0
2015-01-05 11:30:00,48.1,48.12,48.07,48.09,89300.0,36.4258,36.441,36.4031,36.4183,89300.0
2015-01-05 11:35:00,48.09,48.14,48.09,48.12,42500.0,36.4183,36.4561,36.4183,36.441,42500.0
2015-01-05 11:40:00,48.13,48.2,48.12,48.17,77000.0,36.4486,36.5016,36.441,36.4789,77000.0
2015-01-05 11:45:00,48.17,48.2,48.15,48.16,42800.0,36.4789,36.5016,36.4637,36.4713,42800.0
2015-01-05 11:50:00,48.16,48.19,48.16,48.16,91900.0,36.4713,36.494,36.4713,36.4713,91900.0
2015-01-05 11:55:00,48.17,48.2,48.15,48.16,118300.0,36.4789,36.5016,36.4637,36.4713,118300.0
2015-01-05 12:00:00,48.18,48.2,48.14,48.15,56100.0,36.4864,36.5016,36.4561,36.4637,56100.0
2015-01-05 12:05:00,48.15,48.18,48.14,48.14,35700.0,36.4637,36.4864,36.4561,36.4561,35700.0
2015-01-05 12:10:00,48.14,48.16,48.1,48.11,62500.0,36.4561,36.4713,36.4258,36.4334,62500.0
2015-01-05 12:15:00,48.11,48.12,48.07,48.08,47400.0,36.4334,36.441,36.4031,36.4107,47400.0
2015-01-05 12:20:00,48.08,48.1,48.03,48.04,97900.0,36.4107,36.4258,36.3728,36.3804,97900.0
2015-01-05 12:25:00,48.04,48.06,47.95,47.97,80000.0,36.3804,36.3956,36.3123,36.3274,80000.0
2015-01-05 12:30:00,47.96,47.98,47.93,47.94,56900.0,36.3198,36.335,36.2971,36.3047,56900.0
2015-01-05 12:35:00,47.94,48.02,47.94,48.01,97600.0,36.3047,36.3653,36.3047,36.3577,97600.0
2015-01-05 12:40:00,48.01,48.01,47.98,48.0,82400.0,36.3577,36.3577,36.335,36.3501,82400.0
2015-01-05 12:45:00,48.0,48.0,47.95,47.96,94800.0,36.3501,36.3501,36.3123,36.3198,94800.0
2015-01-05 12:50:00,47.95,47.98,47.93,47.95,119900.0,36.3123,36.335,36.2971,36.3123,119900.0
2015-01-05 12:55:00,47.95,47.97,47.9,47.95,78300.0,36.3123,36.3274,36.2744,36.3123,78300.0
2015-01-05 13:00:00,47.96,47.97,47.93,47.93,46800.0,36.3198,36.3274,36.2971,36.2971,46800.0
2015-01-05 13:05:00,47.93,47.99,47.92,47.96,38000.0,36.2971,36.3425,36.2895,36.3198,38000.0
2015-01-05 13:10:00,47.96,47.96,47.91,47.91,35100.0,36.3198,36.3198,36.282,36.282,35100.0
2015-01-05 13:15:00,47.91,47.93,47.88,47.9,27400.0,36.282,36.2971,36.2592,36.2744,27400.0
2015-01-05 13:20:00,47.9,47.95,47.9,47.93,95300.0,36.2744,36.3123,36.2744,36.2971,95300.0
2015-01-05 13:25:00,47.93,47.97,47.91,47.95,37600.0,36.2971,36.3274,36.282,36.3123,37600.0
2015-01-05 13:30:00,47.95,48.01,47.94,48.01,34800.0,36.3123,36.3577,36.3047,36.3577,34800.0
2015-01-05 13:35:00,48.02,48.05,47.99,48.0,100900.0,36.3653,36.388,36.3425,36.3501,100900.0
2015-01-05 13:40:00,48.0,48.05,47.98,48.0,45800.0,36.3501,36.388,36.335,36.3501,45800.0
2015-01-05 13:45:00,48.0,48.04,47.99,48.03,39400.0,36.3501,36.3804,36.3425,36.3728,39400.0
2015-01-05 13:50:00,48.04,48.08,48.02,48.05,31300.0,36.3804,36.4107,36.3653,36.388,31300.0
2015-01-05 13:55:00,48.04,48.07,48.0,48.04,71500.0,36.3804,36.4031,36.3501,36.3804,71500.0
2015-01-05 14:00:00,48.04,48.05,47.96,47.97,40200.0,36.3804,36.388,36.3198,36.3274,40200.0
2015-01-05 14:05:00,47.97,48.04,47.97,47.99,56300.0,36.3274,36.3804,36.3274,36.3425,56300.0
2015-01-05 14:10:00,47.99,48.01,47.97,47.99,44900.0,36.3425,36.3577,36.3274,36.3425,44900.0
2015-01-05 14:15:00,48.0,48.07,47.98,48.01,58400.0,36.3501,36.4031,36.335,36.3577,58400.0
2015-01-05 14:20:00,48.01,48.08,48.0,48.05,91800.0,36.3577,36.4107,36.3501,36.388,91800.0
2015-01-05 14:25:00,48.04,48.05,47.98,48.0,55400.0,36.3804,36.388,36.335,36.3501,55400.0
2015-01-05 14:30:00,48.0,48.01,47.96,47.99,227100.0,36.3501,36.3577,36.3198,36.3425,227100.0
2015-01-05 14:35:00,48.0,48.04,47.98,47.98,114900.0,36.3501,36.3804,36.335,36.335,114900.0
2015-01-05 14:40:00,47.99,48.03,47.95,47.95,91800.0,36.3425,36.3728,36.3123,36.3123,91800.0
2015-01-05 14:45:00,47.96,48.0,47.95,47.99,31500.0,36.3198,36.3501,36.3123,36.3425,31500.0
2015-01-05 14:50:00,47.99,47.99,47.94,47.98,52200.0,36.3425,36.3425,36.3047,36.335,52200.0
2015-01-05 14:55:00,47.98,48.02,47.93,47.94,106500.0,36.335,36.3653,36.2971,36.3047,106500.0
2015-01-05 15:00:00,47.94,47.99,47.91,47.94,94700.0,36.3047,36.3425,36.282,36.3047,94700.0
2015-01-05 15:05:00,47.94,48.01,47.93,48.0,71800.0,36.3047,36.3577,36.2971,36.3501,71800.0
2015-01-05 15:10:00,47.99,48.07,47.99,48.04,146600.0,36.3425,36.4031,36.3425,36.3804,146600.0
2015-01-05 15:15:00,48.03,48.04,48.0,48.02,60700.0,36.3728,36.3804,36.3501,36.3653,60700.0
2015-01-05 15:20:00,48.02,48.06,47.97,48.04,60400.0,36.3653,36.3956,36.3274,36.3804,60400.0
2015-01-05 15:25:00,48.03,48.04,47.98,47.99,75000.0,36.3728,36.3804,36.335,36.3425,75000.0
2015-01-05 15:30:00,47.98,48.02,47.96,47.98,110300.0,36.335,36.3653,36.3198,36.335,110300.0
2015-01-05 15:35:00,47.98,48.02,47.97,48.0,87000.0,36.335,36.3653,36.3274,36.3501,87000.0
2015-01-05 15:40:00,48.0,48.08,48.0,48.04,179000.0,36.3501,36.4107,36.3501,36.3804,179000.0
2015-01-05 15:45:00,48.04,48.05,47.99,48.04,194000.0,36.3804,36.388,36.3425,36.3804,194000.0
2015-01-05 15:50:00,48.04,48.1,48.01,48.06,251300.0,36.3804,36.4258,36.3577,36.3956,251300.0
2015-01-05 15:55:00,48.06,48.08,47.95,47.99,581200.0,36.3956,36.4107,36.3123,36.3425,581200.0
2015-01-06 09:30:00,48.35,48.35,48.07,48.12,397800.0,36.6152,36.6152,36.4031,36.441,397800.0
2015-01-06 09:35:00,48.13,48.27,48.13,48.17,189200.0,36.4486,36.5546,36.4486,36.4789,189200.0
2015-01-06 09:40:00,48.17,48.26,48.15,48.2,154300.0,36.4789,36.547,36.4637,36.5016,154300.0
2015-01-06 09:45:00,48.2,48.29,48.19,48.28,192300.0,36.5016,36.5697,36.494,36.5622,192300.0
2015-01-06 09:50:00,48.29,48.34,48.27,48.31,267100.0,36.5697,36.6076,36.5546,36.5849,267100.0
2015-01-06 09:55:00,48.31,48.37,48.28,48.29,318300.0,36.5849,36.6303,36.5622,36.5697,318300.0
2015-01-06 10:00:00,48.29,48.31,48.24,48.28,203600.0,36.5697,36.5849,36.5319,36.5622,203600.0
2015-01-06 10:05:00,48.27,48.3,48.21,48.23,108600.0,36.5546,36.5773,36.5092,36.5243,108600.0
2015-01-06 10:10:00,48.24,48.4,48.22,48.36,213200.0,36.5319,36.653,36.5167,36.6227,213200.0
2015-01-06 10:15:00,48.36,48.42,48.36,48.42,89400.0,36.6227,36.6682,36.6227,36.6682,89400.0
2015-01-06 10:20:00,48.42,48.47,48.42,48.45,192600.0,36.6682,36.706,36.6682,36.6909,192600.0
2015-01-06 10:25:00,48.45,48.45,48.41,48.41,73000.0,36.6909,36.6909,36.6606,36.6606,73000.0
2015-01-06 10:30:00,48.41,48.42,48.37,48.38,212900.0,36.6606,36.6682,36.6303,36.6379,212900.0
2015-01-06 10:35:00,48.38,48.4,48.36,48.37,47500.0,36.6379,36.653,36.6227,36.6303,47500.0
2015-01-06 10:40:00,48.37,48.42,48.33,48.33,58800.0,36.6303,36.6682,36.6,36.6,58800.0
2015-01-06 10:45:00,48.34,48.35,48.23,48.28,112200.0,36.6076,36.6152,36.5243,36.5622,112200.0
2015-01-06 10:50:00,48.28,48.3,48.26,48.3,128700.0,36.5622,36.5773,36.547,36.5773,128700.0
2015-01-06 10:55:00,48.3,48.32,48.25,48.26,98700.0,36.5773,36.5925,36.5394,36.547,98700.0
2015-01-06 11:00:00,48.26,48.26,48.17,48.2,96000.0,36.547,36.547,36.4789,36.5016,96000.0
2015-01-06 11:05:00,48.21,48.25,48.18,48.24,82600.0,36.5092,36.5394,36.4864,36.5319,82600.0
2015-01-06 11:10:00,48.25,48.27,48.2,48.27,32300.0,36.5394,36.5546,36.5016,36.5546,32300.0
2015-01-06 11:15:00,48.27,48.27,48.14,48.17,80600.0,36.5546,36.5546,36.4561,36.4789,80600.0
2015-01-06 11:20:00,48.16,48.22,48.14,48.17,97900.0,36.4713,36.5167,36.4561,36.4789,97900.0
2015-01-06 11:25:00,48.18,48.21,48.15,48.16,224600.0,36.4864,36.5092,36.4637,36.4713,224600.0
2015-01-06 11:30:00,48.16,48.17,48.08,48.11,68100.0,36.4713,36.4789,36.4107,36.4334,68100.0
2015-01-06 11:35:00,48.11,48.11,48.07,48.08,56800.0,36.4334,36.4334,36.4031,36.4107,56800.0
2015-01-06 11:40:00,48.08,48.09,48.01,48.01,26800.0,36.4107,36.4183,36.3577,36.3577,26800.0
2015-01-06 11:45:00,48.01,48.05,48.01,48.04,142500.0,36.3577,36.388,36.3577,36.3804,142500.0
2015-01-06 11:50:00,48.03,48.06,47.99,47.99,39300.0,36.3728,36.3956,36.3425,36.3425,39300.0
2015-01-06 11:55:00,47.99,48.05,47.99,48.02,54800.0,36.3425,36.388,36.3425,36.3653,54800.0
2015-01-06 12:00:00,48.02,48.02,47.93,47.94,59100.0,36.3653,36.3653,36.2971,36.3047,59100.0
2015-01-06 12:05:00,47.94,47.96,47.88,47.93,129600.0,36.3047,36.3198,36.2592,36.2971,129600.0
2015-01-06 12:10:00,47.92,47.95,47.86,47.95,66000.0,36.2895,36.3123,36.2441,36.3123,66000.0
2015-01-06 12:15:00,47.95,47.96,47.89,47.89,46100.0,36.3123,36.3198,36.2668,36.2668,46100.0
2015-01-06 12:20:00,47.88,47.93,47.86,47.89,59600.0,36.2592,36.2971,36.2441,36.2668,59600.0
2015-01-06 12:25:00,47.89,47.96,47.89,47.95,270700.0,36.2668,36.3198,36.2668,36.3123,270700.0
2015-01-06 12:30:00,47.94,47.96,47.91,47.94,102100.0,36.3047,36.3198,36.282,36.3047,102100.0
2015-01-06 12:35:00,47.94,48.04,47.94,48.03,51900.0,36.3047,36.3804,36.3047,36.3728,51900.0
2015-01-06 12:40:00,48.03,48.05,47.99,47.99,52100.0,36.3728,36.388,36.3425,36.3425,52100.0
2015-01-06 12:45:00,47.99,47.99,47.93,47.97,68500.0,36.3425,36.3425,36.2971,36.3274,68500.0
2015-01-06 12:50:00,47.97,48.04,47.96,48.03,46400.0,36.3274,36.3804,36.3198,36.3728,46400.0
2015-01-06 12:55:00,48.04,48.06,48.02,48.04,38300.0,36.3804,36.3956,36.3653,36.3804,38300.0
2015-01-06 13:00:00,48.05,48.06,47.98,47.98,70200.0,36.388,36.3956,36.335,36.335,70200.0
2015-01-06 13:05:00,47.98,48.0,47.92,47.93,35200.0,36.335,36.3501,36.2895,36.2971,35200.0
2015-01-06 13:10:00,47.93,47.98,47.92,47.94,34600.0,36.2971,36.335,36.2895,36.3047,34600.0
2015-01-06 13:15:00,47.94,47.95,47.87,47.87,70300.0,36.3047,36.3123,36.2517,36.2517,70300.0
2015-01-06 13:20:00,47.87,47.89,47.83,47.84,79700.0,36.2517,36.2668,36.2214,36.229,79700.0
2015-01-06 13:25:00,47.83,47.9,47.81,47.86,175300.0,36.2214,36.2744,36.2062,36.2441,175300.0
2015-01-06 13:30:00,47.86,47.92,47.85,47.87,89900.0,36.2441,36.2895,36.2365,36.2517,89900.0
2015-01-06 13:35:00,47.86,47.96,47.85,47.94,52000.0,36.2441,36.3198,36.2365,36.3047,52000.0
2015-01-06 13:40:00,47.93,47.95,47.88,47.89,28400.0,36.2971,36.3123,36.2592,36.2668,28400.0
2015-01-06 13:45:00,47.89,47.96,47.89,47.96,82900.0,36.2668,36.3198,36.2668,36.3198,82900.0
2015-01-06 13:50:00,47.96,48.0,47.94,47.98,51700.0,36.3198,36.3501,36.3047,36.335,51700.0
2015-01-06 13:55:00,47.98,48.05,47.94,48.05,160200.0,36.335,36.388,36.3047,36.388,160200.0
2015-01-06 14:00:00,48.04,48.07,48.0,48.02,70300.0,36.3804,36.4031,36.3501,36.3653,70300.0
2015-01-06 14:05:00,48.01,48.03,47.98,47.98,58200.0,36.3577,36.3728,36.335,36.335,58200.0
2015-01-06 14:10:00,47.99,48.0,47.91,47.91,98600.0,36.3425,36.3501,36.282,36.282,98600.0
2015-01-06 14:15:00,47.92,47.98,47.92,47.96,38700.0,36.2895,36.335,36.2895,36.3198,38700.0
2015-01-06 14:20:00,47.97,48.05,47.96,48.02,59800.0,36.3274,36.388,36.3198,36.3653,59800.0
2015-01-06 14:25:00,48.02,48.07,47.99,48.03,106300.0,36.3653,36.4031,36.3425,36.3728,106300.0
2015-01-06 14:30:00,48.03,48.07,48.0,48.03,57000.0,36.3728,36.4031,36.3501,36.3728,57000.0
2015-01-06 14:35:00,48.03,48.1,48.01,48.08,64400.0,36.3728,36.4258,36.3577,36.4107,64400.0
2015-01-06 14:40:00,48.08,48.14,48.06,48.11,51000.0,36.4107,36.4561,36.3956,36.4334,51000.0
2015-01-06 14:45:00,48.12,48.19,48.11,48.16,100200.0,36.441,36.494,36.4334,36.4713,100200.0
2015-01-06 14:50:00,48.15,48.21,48.12,48.18,200600.0,36.4637,36.5092,36.441,36.4864,200600.0
2015-01-06 14:55:00,48.18,48.18,48.12,48.16,84300.0,36.4864,36.4864,36.441,36.4713,84300.0
2015-01-06 15:00:00,48.15,48.18,48.1,48.14,112700.0,36.4637,36.4864,36.4258,36.4561,112700.0
2015-01-06 15:05:00,48.14,48.17,48.12,48.15,72500.0,36.4561,36.4789,36.441,36.4637,72500.0
2015-01-06 15:10:00,48.15,48.22,48.14,48.2,85100.0,36.4637,36.5167,36.4561,36.5016,85100.0
2015-01-06 15:15:00,48.19,48.25,48.18,48.25,55000.0,36.494,36.5394,36.4864,36.5394,55000.0
2015-01-06 15:20:00,48.24,48.32,48.2,48.25,154100.0,36.5319,36.5925,36.5016,36.5394,154100.0
2015-01-06 15:25:00,48.25,48.29,48.22,48.29,118700.0,36.5394,36.5697,36.5167,36.5697,118700.0
2015-01-06 15:30:00,48.29,48.29,48.18,48.19,104000.0,36.5697,36.5697,36.4864,36.494,104000.0
2015-01-06 15:35:00,48.2,48.22,48.11,48.11,167800.0,36.5016,36.5167,36.4334,36.4334,167800.0
2015-01-06 15:40:00,48.11,48.15,48.08,48.15,97200.0,36.4334,36.4637,36.4107,36.4637,97200.0
2015-01-06 15:45:00,48.15,48.21,48.15,48.16,215900.0,36.4637,36.5092,36.4637,36.4713,215900.0
2015-01-06 15:50:00,48.17,48.18,48.03,48.07,575400.0,36.4789,36.4864,36.3728,36.4031,575400.0
2015-01-06 15:55:00,48.07,48.07,47.94,47.95,674600.0,36.4031,36.4031,36.3047,36.3123,674600.0
2015-01-07 09:30:00,48.3,48.38,48.25,48.31,278500.0,36.5773,36.6379,36.5394,36.5849,278500.0
2015-01-07 09:35:00,48.31,48.44,48.3,48.36,190400.0,36.5849,36.6833,36.5773,36.6227,190400.0
2015-01-07 09:40:00,48.35,48.43,48.35,48.43,94100.0,36.6152,36.6758,36.6152,36.6758,94100.0
2015-01-07 09:45:00,48.44,48.44,48.37,48.39,92800.0,36.6833,36.6833,36.6303,36.6455,92800.0
2015-01-07 09:50:00,48.4,48.49,48.39,48.49,140300.0,36.653,36.7212,36.6455,36.7212,140300.0
2015-01-07 09:55:00,48.49,48.5,48.45,48.48,65900.0,36.7212,36.7288,36.6909,36.7136,65900.0
2015-01-07 10:00:00,48.48,48.5,48.45,48.46,61100.0,36.7136,36.7288,36.6909,36.6985,61100.0
2015-01-07 10:05:00,48.46,48.49,48.45,48.47,130400.0,36.6985,36.7212,36.6909,36.706,130400.0
2015-01-07 10:10:00,48.48,48.49,48.41,48.48,120600.0,36.7136,36.7212,36.6606,36.7136,120600.0
2015-01-07 10:15:00,48.49,48.51,48.46,48.51,88200.0,36.7212,36.7363,36.6985,36.7363,88200.0
2015-01-07 10:20:00,48.51,48.55,48.47,48.47,54700.0,36.7363,36.7666,36.706,36.706,54700.0
2015-01-07 10:25:00,48.47,48.47,48.42,48.47,32700.0,36.706,36.706,36.6682,36.706,32700.0
2015-01-07 10:30:00,48.47,48.48,48.43,48.47,70100.0,36.706,36.7136,36.6758,36.706,70100.0
2015-01-07 10:35:00,48.47,48.5,48.44,48.44,72200.0,36.706,36.7288,36.6833,36.6833,72200.0
2015-01-07 10:40:00,48.43,48.45,48.37,48.42,109800.0,36.6758,36.6909,36.6303,36.6682,109800.0
2015-01-07 10:45:00,48.43,48.52,48.43,48.51,99200.0,36.6758,36.7439,36.6758,36.7363,99200.0
2015-01-07 10:50:00,48.52,48.56,48.51,48.55,448000.0,36.7439,36.7742,36.7363,36.7666,448000.0
2015-01-07 10:55:00,48.55,48.56,48.51,48.52,361900.0,36.7666,36.7742,36.7363,36.7439,361900.0
2015-01-07 11:00:00,48.52,48.58,48.5,48.53,111400.0,36.7439,36.7893,36.7288,36.7515,111400.0
2015-01-07 11:05:00,48.54,48.55,48.45,48.48,95300.0,36.7591,36.7666,36.6909,36.7136,95300.0
2015-01-07 11:10:00,48.48,48.5,48.4,48.41,95400.0,36.7136,36.7288,36.653,36.6606,95400.0
2015-01-07 11:15:00,48.42,48.45,48.39,48.43,144600.0,36.6682,36.6909,36.6455,36.6758,144600.0
2015-01-07 11:20:00,48.43,48.46,48.4,48.41,93400.0,36.6758,36.6985,36.653,36.6606,93400.0
2015-01-07 11:25:00,48.42,48.43,48.36,48.41,119800.0,36.6682,36.6758,36.6227,36.6606,119800.0
2015-01-07 11:30:00,48.41,48.49,48.4,48.49,88600.0,36.6606,36.7212,36.653,36.7212,88600.0
2015-01-07 11:35:00,48.49,48.5,48.46,48.49,44700.0,36.7212,36.7288,36.6985,36.7212,44700.0
2015-01-07 11:40:00,48.49,48.54,48.46,48.52,101500.0,36.7212,36.7591,36.6985,36.7439,101500.0
2015-01-07 11:45:00,48.53,48.55,48.49,48.55,288100.0,36.7515,36.7666,36.7212,36.7666,288100.0
2015-01-07 11:50:00,48.55,48.62,48.52,48.61,127300.0,36.7666,36.8196,36.7439,36.8121,127300.0
2015-01-07 11:55:00,48.61,48.67,48.61,48.66,115500.0,36.8121,36.8575,36.8121,36.8499,115500.0
2015-01-07 12:00:00,48.66,48.73,48.65,48.66,69500.0,36.8499,36.9029,36.8424,36.8499,69500.0
2015-01-07 12:05:00,48.66,48.78,48.63,48.71,179400.0,36.8499,36.9408,36.8272,36.8878,179400.0
2015-01-07 12:10:00,48.71,48.72,48.64,48.65,76800.0,36.8878,36.8954,36.8348,36.8424,76800.0
2015-01-07 12:15:00,48.65,48.69,48.65,48.69,44500.0,36.8424,36.8727,36.8424,36.8727,44500.0
2015-01-07 12:20:00,48.69,48.74,48.69,48.7,57300.0,36.8727,36.9105,36.8727,36.8802,57300.0
2015-01-07 12:25:00,48.7,48.75,48.68,48.74,84900.0,36.8802,36.9181,36.8651,36.9105,84900.0
2015-01-07 12:30:00,48.74,48.76,48.7,48.7,108000.0,36.9105,36.9257,36.8802,36.8802,108000.0
2015-01-07 12:35:00,48.7,48.73,48.7,48.73,68800.0,36.8802,36.9029,36.8802,36.9029,68800.0
2015-01-07 12:40:00,48.73,48.75,48.69,48.72,164700.0,36.9029,36.9181,36.8727,36.8954,164700.0
2015-01-07 12:45:00,48.72,48.73,48.69,48.73,43300.0,36.8954,36.9029,36.8727,36.9029,43300.0
2015-01-07 12:50:00,48.74,48.76,48.71,48.76,68500.0,36.9105,36.9257,36.8878,36.9257,68500.0
2015-01-07 12:55:00,48.75,48.76,48.73,48.73,49700.0,36.9181,36.9257,36.9029,36.9029,49700.0
2015-01-07 13:00:00,48.74,48.79,48.73,48.73,46300.0,36.9105,36.9484,36.9029,36.9029,46300.0
2015-01-07 13:05:00,48.73,48.77,48.71,48.71,83500.0,36.9029,36.9332,36.8878,36.8878,83500.0
2015-01-07 13:10:00,48.71,48.74,48.71,48.73,43900.0,36.8878,36.9105,36.8878,36.9029,43900.0
2015-01-07 13:15:00,48.73,48.77,48.73,48.76,54600.0,36.9029,36.9332,36.9029,36.9257,54600.0
2015-01-07 13:20:00,48.75,48.76,48.66,48.68,71700.0,36.9181,36.9257,36.8499,36.8651,71700.0
2015-01-07 13:25:00,48.68,48.69,48.65,48.65,53900.0,36.8651,36.8727,36.8424,36.8424,53900.0
2015-01-07 13:30:00,48.65,48.7,48.65,48.7,128300.0,36.8424,36.8802,36.8424,36.8802,128300.0
2015-01-07 13:35:00,48.71,48.74,48.68,48.71,58800.0,36.8878,36.9105,36.8651,36.8878,58800.0
2015-01-07 13:40:00,48.7,48.74,48.7,48.72,33300.0,36.8802,36.9105,36.8802,36.8954,33300.0
2015-01-07 13:45:00,48.72,48.79,48.71,48.78,72500.0,36.8954,36.9484,36.8878,36.9408,72500.0
2015-01-07 13:50:00,48.79,48.79,48.75,48.78,29400.0,36.9484,36.9484,36.9181,36.9408,29400.0
2015-01-07 13:55:00,48.77,48.79,48.77,48.78,30600.0,36.9332,36.9484,36.9332,36.9408,30600.0
2015-01-07 14:00:00,48.79,48.83,48.67,48.81,392000.0,36.9484,36.9787,36.8575,36.9635,392000.0
2015-01-07 14:05:00,48.81,48.81,48.75,48.8,105900.0,36.9635,36.9635,36.9181,36.956,105900.0
2015-01-07 14:10:00,48.81,48.83,48.77,48.77,45600.0,36.9635,36.9787,36.9332,36.9332,45600.0
2015-01-07 14:15:00,48.77,48.78,48.72,48.75,30900.0,36.9332,36.9408,36.8954,36.9181,30900.0
2015-01-07 14:20:00,48.76,48.82,48.73,48.76,126500.0,36.9257,36.9711,36.9029,36.9257,126500.0
2015-01-07 14:25:00,48.76,48.78,48.75,48.76,98500.0,36.9257,36.9408,36.9181,36.9257,98500.0
2015-01-07 14:30:00,48.76,48.79,48.75,48.78,42600.0,36.9257,36.9484,36.9181,36.9408,42600.0
2015-01-07 14:35:00,48.79,48.8,48.73,48.74,29600.0,36.9484,36.956,36.9029,36.9105,29600.0
2015-01-07 14:40:00,48.74,48.75,48.7,48.71,75700.0,36.9105,36.9181,36.8802,36.8878,75700.0
2015-01-07 14:45:00,48.7,48.74,48.69,48.72,48600.0,36.8802,36.9105,36.8727,36.8954,48600.0
2015-01-07 14:50:00,48.72,48.73,48.65,48.69,48300.0,36.8954,36.9029,36.8424,36.8727,48300.0
2015-01-07 14:55:00,48.68,48.71,48.65,48.67,37400.0,36.8651,36.8878,36.8424,36.8575,37400.0
2015-01-07 15:00:00,48.67,48.71,48.67,48.67,50100.0,36.8575,36.8878,36.8575,36.8575,50100.0
2015-01-07 15:05:00,48.67,48.75,48.66,48.75,93000.0,36.8575,36.9181,36.8499,36.9181,93000.0
2015-01-07 15:10:00,48.76,48.76,48.7,48.71,58400.0,36.9257,36.9257,36.8802,36.8878,58400.0
2015-01-07 15:15:00,48.71,48.74,48.65,48.72,97800.0,36.8878,36.9105,36.8424,36.8954,97800.0
2015-01-07 15:20:00,48.72,48.73,48.68,48.69,39800.0,36.8954,36.9029,36.8651,36.8727,39800.0
2015-01-07 15:25:00,48.7,48.72,48.66,48.71,101800.0,36.8802,36.8954,36.8499,36.8878,101800.0
2015-01-07 15:30:00,48.72,48.73,48.67,48.7,104800.0,36.8954,36.9029,36.8575,36.8802,104800.0
2015-01-07 15:35:00,48.7,48.71,48.67,48.71,135400.0,36.8802,36.8878,36.8575,36.8878,135400.0
2015-01-07 15:40:00,48.71,48.75,48.7,48.74,100100.0,36.8878,36.9181,36.8802,36.9105,100100.0
2015-01-07 15:45:00,48.75,48.78,48.71,48.74,220100.0,36.9181,36.9408,36.8878,36.9105,220100.0
2015-01-07 15:50:00,48.74,48.77,48.72,48.76,360200.0,36.9105,36.9332,36.8954,36.9257,360200.0
2015-01-07 15:55:00,48.75,48.79,48.74,48.78,511500.0,36.9181,36.9484,36.9105,36.9408,511500.0
2015-01-08 09:30:00,49.2,49.21,49.1,49.21,337100.0,37.2589,37.2664,37.1831,37.2664,337100.0
2015-01-08 09:35:00,49.21,49.27,49.19,49.22,227000.0,37.2664,37.3119,37.2513,37.274,227000.0
2015-01-08 09:40:00,49.22,49.33,49.22,49.31,354900.0,37.274,37.3573,37.274,37.3422,354900.0
2015-01-08 09:45:00,49.32,49.34,49.28,49.3,235200.0,37.3497,37.3649,37.3195,37.3346,235200.0
2015-01-08 09:50:00,49.31,49.33,49.29,49.33,150200.0,37.3422,37.3573,37.327,37.3573,150200.0
2015-01-08 09:55:00,49.33,49.34,49.29,49.33,154800.0,37.3573,37.3649,37.327,37.3573,154800.0
2015-01-08 10:00:00,49.33,49.38,49.32,49.35,188600.0,37.3573,37.3952,37.3497,37.3725,188600.0
2015-01-08 10:05:00,49.36,49.41,49.35,49.41,239900.0,37.38,37.4179,37.3725,37.4179,239900.0
2015-01-08 10:10:00,49.39,49.45,49.38,49.45,486500.0,37.4028,37.4482,37.3952,37.4482,486500.0
2015-01-08 10:15:00,49.45,49.46,49.39,49.4,151100.0,37.4482,37.4558,37.4028,37.4103,151100.0
2015-01-08 10:20:00,49.41,49.41,49.38,49.39,258900.0,37.4179,37.4179,37.3952,37.4028,258900.0
2015-01-08 10:25:00,49.39,49.42,49.37,49.41,185200.0,37.4028,37.4255,37.3876,37.4179,185200.0
2015-01-08 10:30:00,49.41,49.42,49.38,49.4,102000.0,37.4179,37.4255,37.3952,37.4103,102000.0
2015-01-08 10:35:00,49.4,49.41,49.35,49.38,193000.0,37.4103,37.4179,37.3725,37.3952,193000.0
2015-01-08 10:40:00,49.38,49.38,49.32,49.36,74500.0,37.3952,37.3952,37.3497,37.38,74500.0
2015-01-08 10:45:00,49.36,49.44,49.35,49.41,216100.0,37.38,37.4406,37.3725,37.4179,216100.0
2015-01-08 10:50:00,49.4,49.41,49.37,49.38,219100.0,37.4103,37.4179,37.3876,37.3952,219100.0
2015-01-08 10:55:00,49.39,49.45,49.37,49.43,227700.0,37.4028,37.4482,37.3876,37.433,227700.0
2015-01-08 11:00:00,49.43,49.49,49.42,49.49,188700.0,37.433,37.4785,37.4255,37.4785,188700.0
2015-01-08 11:05:00,49.5,49.52,49.45,49.46,132600.0,37.4861,37.5012,37.4482,37.4558,132600.0
2015-01-08 11:10:00,49.47,49.48,49.45,49.45,77200.0,37.4633,37.4709,37.4482,37.4482,77200.0
2015-01-08 11:15:00,49.45,49.5,49.45,49.5,122400.0,37.4482,37.4861,37.4482,37.4861,122400.0
2015-01-08 11:20:00,49.49,49.5,49.47,49.47,61300.0,37.4785,37.4861,37.4633,37.4633,61300.0
2015-01-08 11:25:00,49.48,49.48,49.42,49.43,399300.0,37.4709,37.4709,37.4255,37.433,399300.0
2015-01-08 11:30:00,49.43,49.47,49.42,49.45,199700.0,37.433,37.4633,37.4255,37.4482,199700.0
2015-01-08 11:35:00,49.45,49.45,49.4,49.43,194800.0,37.4482,37.4482,37.4103,37.433,194800.0
2015-01-08 11:40:00,49.42,49.44,49.4,49.41,93600.0,37.4255,37.4406,37.4103,37.4179,93600.0
2015-01-08 11:45:00,49.41,49.46,49.39,49.42,82200.0,37.4179,37.4558,37.4028,37.4255,82200.0
2015-01-08 11:50:00,49.43,49.43,49.41,49.42,40600.0,37.433,37.433,37.4179,37.4255,40600.0
2015-01-08 11:55:00,49.42,49.43,49.4,49.42,99600.0,37.4255,37.433,37.4103,37.4255,99600.0
2015-01-08 12:00:00,49.42,49.43,49.4,49.43,59300.0,37.4255,37.433,37.4103,37.433,59300.0
2015-01-08 12:05:00,49.43,49.43,49.39,49.4,58300.0,37.433,37.433,37.4028,37.4103,58300.0
2015-01-08 12:10:00,49.4,49.41,49.35,49.36,114700.0,37.4103,37.4179,37.3725,37.38,114700.0
2015-01-08 12:15:00,49.37,49.41,49.36,49.41,122400.0,37.3876,37.4179,37.38,37.4179,122400.0
2015-01-08 12:20:00,49.41,49.41,49.36,49.37,47100.0,37.4179,37.4179,37.38,37.3876,47100.0
2015-01-08 12:25:00,49.36,49.36,49.32,49.34,70900.0,37.38,37.38,37.3497,37.3649,70900.0
2015-01-08 12:30:00,49.34,49.38,49.34,49.37,102800.0,37.3649,37.3952,37.3649,37.3876,102800.0
2015-01-08 12:35:00,49.38,49.39,49.37,49.37,49100.0,37.3952,37.4028,37.3876,37.3876,49100.0
2015-01-08 12:40:00,49.37,49.43,49.37,49.4,120600.0,37.3876,37.433,37.3876,37.4103,120600.0
2015-01-08 12:45:00,49.39,49.41,49.38,49.4,76100.0,37.4028,37.4179,37.3952,37.4103,76100.0
2015-01-08 12:50:00,49.41,49.43,49.4,49.4,52700.0,37.4179,37.433,37.4103,37.4103,52700.0
2015-01-08 12:55:00,49.4,49.43,49.39,49.42,134500.0,37.4103,37.433,37.4028,37.4255,134500.0
2015-01-08 13:00:00,49.41,49.44,49.38,49.42,72100.0,37.4179,37.4406,37.3952,37.4255,72100.0
2015-01-08 13:05:00,49.42,49.48,49.41,49.47,154300.0,37.4255,37.4709,37.4179,37.4633,154300.0
2015-01-08 13:10:00,49.48,49.49,49.46,49.47,90800.0,37.4709,37.4785,37.4558,37.4633,90800.0
2015-01-08 13:15:00,49.47,49.49,49.46,49.48,157500.0,37.4633,37.4785,37.4558,37.4709,157500.0
2015-01-08 13:20:00,49.47,49.47,49.44,49.47,126600.0,37.4633,37.4633,37.4406,37.4633,126600.0
2015-01-08 13:25:00,49.47,49.5,49.45,49.47,65800.0,37.4633,37.4861,37.4482,37.4633,65800.0
2015-01-08 13:30:00,49.47,49.48,49.45,49.46,38100.0,37.4633,37.4709,37.4482,37.4558,38100.0
2015-01-08 13:35:00,49.46,49.47,49.44,49.44,29600.0,37.4558,37.4633,37.4406,37.4406,29600.0
2015-01-08 13:40:00,49.43,49.44,49.42,49.43,42200.0,37.433,37.4406,37.4255,37.433,42200.0
2015-01-08 13:45:00,49.43,49.44,49.42,49.44,42000.0,37.433,37.4406,37.4255,37.4406,42000.0
2015-01-08 13:50:00,49.44,49.46,49.43,49.44,122400.0,37.4406,37.4558,37.433,37.4406,122400.0
2015-01-08 13:55:00,49.44,49.44,49.39,49.41,110600.0,37.4406,37.4406,37.4028,37.4179,110600.0
2015-01-08 14:00:00,49.41,49.43,49.4,49.41,59500.0,37.4179,37.433,37.4103,37.4179,59500.0
2015-01-08 14:05:00,49.41,49.44,49.41,49.43,135400.0,37.4179,37.4406,37.4179,37.433,135400.0
2015-01-08 14:10:00,49.43,49.45,49.41,49.43,40200.0,37.433,37.4482,37.4179,37.433,40200.0
2015-01-08 14:15:00,49.43,49.45,49.43,49.44,110500.0,37.433,37.4482,37.433,37.4406,110500.0
2015-01-08 14:20:00,49.45,49.49,49.44,49.46,186900.0,37.4482,37.4785,37.4406,37.4558,186900.0
2015-01-08 14:25:00,49.46,49.51,49.46,49.51,121600.0,37.4558,37.4936,37.4558,37.4936,121600.0
2015-01-08 14:30:00,49.5,49.53,49.5,49.5,146400.0,37.4861,37.5088,37.4861,37.4861,146400.0
2015-01-08 14:35:00,49.49,49.53,49.49,49.53,209600.0,37.4785,37.5088,37.4785,37.5088,209600.0
2015-01-08 14:40:00,49.53,49.57,49.53,49.55,166900.0,37.5088,37.5391,37.5088,37.5239,166900.0
2015-01-08 14:45:00,49.55,49.55,49.52,49.53,76200.0,37.5239,37.5239,37.5012,37.5088,76200.0
2015-01-08 14:50:00,49.53,49.55,49.52,49.55,169300.0,37.5088,37.5239,37.5012,37.5239,169300.0
2015-01-08 14:55:00,49.54,49.56,49.52,49.52,66300.0,37.5164,37.5315,37.5012,37.5012,66300.0
2015-01-08 15:00:00,49.52,49.56,49.52,49.55,153000.0,37.5012,37.5315,37.5012,37.5239,153000.0
2015-01-08 15:05:00,49.55,49.56,49.49,49.5,90000.0,37.5239,37.5315,37.4785,37.4861,90000.0
2015-01-08 15:10:00,49.5,49.54,49.49,49.53,204100.0,37.4861,37.5164,37.4785,37.5088,204100.0
2015-01-08 15:15:00,49.53,49.54,49.51,49.54,128800.0,37.5088,37.5164,37.4936,37.5164,128800.0
2015-01-08 15:20:00,49.53,49.57,49.53,49.56,173100.0,37.5088,37.5391,37.5088,37.5315,173100.0
2015-01-08 15:25:00,49.56,49.57,49.51,49.55,125900.0,37.5315,37.5391,37.4936,37.5239,125900.0
2015-01-08 15:30:00,49.55,49.56,49.5,49.52,149400.0,37.5239,37.5315,37.4861,37.5012,149400.0
2015-01-08 15:35:00,49.52,49.55,49.51,49.53,231200.0,37.5012,37.5239,37.4936,37.5088,231200.0
2015-01-08 15:40:00,49.53,49.54,49.47,49.47,184400.0,37.5088,37.5164,37.4633,37.4633,184400.0
2015-01-08 15:45:00,49.48,49.48,49.45,49.47,205900.0,37.4709,37.4709,37.4482,37.4633,205900.0
2015-01-08 15:50:00,49.47,49.48,49.46,49.47,304000.0,37.4633,37.4709,37.4558,37.4633,304000.0
2015-01-08 15:55:00,49.48,49.54,49.47,49.51,1223300.0,37.4709,37.5164,37.4633,37.4936,1223300.0
2015-01-09 09:30:00,49.67,49.67,49.44,49.45,163900.0,37.6148,37.6148,37.4406,37.4482,163900.0
2015-01-09 09:35:00,49.45,49.47,49.44,49.45,124300.0,37.4482,37.4633,37.4406,37.4482,124300.0
2015-01-09 09:40:00,49.44,49.48,49.42,49.42,69200.0,37.4406,37.4709,37.4255,37.4255,69200.0
2015-01-09 09:45:00,49.41,49.41,49.29,49.32,105100.0,37.4179,37.4179,37.327,37.3497,105100.0
2015-01-09 09:50:00,49.31,49.37,49.29,49.35,71700.0,37.3422,37.3876,37.327,37.3725,71700.0
2015-01-09 09:55:00,49.35,49.35,49.25,49.3,106600.0,37.3725,37.3725,37.2967,37.3346,106600.0
2015-01-09 10:00:00,49.31,49.39,49.29,49.37,144700.0,37.3422,37.4028,37.327,37.3876,144700.0
2015-01-09 10:05:00,49.36,49.4,49.33,49.39,42400.0,37.38,37.4103,37.3573,37.4028,42400.0
2015-01-09 10:10:00,49.39,49.43,49.39,49.39,47800.0,37.4028,37.433,37.4028,37.4028,47800.0
2015-01-09 10:15:00,49.39,49.4,49.31,49.37,104400.0,37.4028,37.4103,37.3422,37.3876,104400.0
2015-01-09 10:20:00,49.38,49.39,49.33,49.35,22900.0,37.3952,37.4028,37.3573,37.3725,22900.0
2015-01-09 10:25:00,49.36,49.36,49.27,49.29,66000.0,37.38,37.38,37.3119,37.327,66000.0
2015-01-09 10:30:00,49.29,49.29,49.15,49.18,117600.0,37.327,37.327,37.221,37.2437,117600.0
2015-01-09 10:35:00,49.18,49.22,49.17,49.19,25800.0,37.2437,37.274,37.2362,37.2513,25800.0
2015-01-09 10:40:00,49.19,49.19,49.13,49.17,80000.0,37.2513,37.2513,37.2059,37.2362,80000.0
2015-01-09 10:45:00,49.17,49.24,49.16,49.22,36300.0,37.2362,37.2892,37.2286,37.274,36300.0
2015-01-09 10:50:00,49.21,49.29,49.21,49.25,36100.0,37.2664,37.327,37.2664,37.2967,36100.0
2015-01-09 10:55:00,49.24,49.28,49.23,49.25,117100.0,37.2892,37.3195,37.2816,37.2967,117100.0
2015-01-09 11:00:00,49.25,49.25,49.2,49.23,74900.0,37.2967,37.2967,37.2589,37.2816,74900.0
2015-01-09 11:05:00,49.24,49.28,49.23,49.24,46000.0,37.2892,37.3195,37.2816,37.2892,46000.0
2015-01-09 11:10:00,49.23,49.23,49.17,49.19,86700.0,37.2816,37.2816,37.2362,37.2513,86700.0
2015-01-09 11:15:00,49.19,49.21,49.16,49.2,30200.0,37.2513,37.2664,37.2286,37.2589,30200.0
2015-01-09 11:20:00,49.2,49.22,49.14,49.21,61300.0,37.2589,37.274,37.2134,37.2664,61300.0
2015-01-09 11:25:00,49.2,49.21,49.15,49.17,30000.0,37.2589,37.2664,37.221,37.2362,30000.0
2015-01-09 11:30:00,49.16,49.23,49.11,49.22,67900.0,37.2286,37.2816,37.1907,37.274,67900.0
2015-01-09 11:35:00,49.22,49.23,49.2,49.23,24900.0,37.274,37.2816,37.2589,37.2816,24900.0
2015-01-09 11:40:00,49.23,49.27,49.22,49.27,103700.0,37.2816,37.3119,37.274,37.3119,103700.0
2015-01-09 11:45:00,49.27,49.34,49.27,49.33,43500.0,37.3119,37.3649,37.3119,37.3573,43500.0
2015-01-09 11:50:00,49.32,49.32,49.27,49.29,60100.0,37.3497,37.3497,37.3119,37.327,60100.0
2015-01-09 11:55:00,49.29,49.33,49.25,49.32,84800.0,37.327,37.3573,37.2967,37.3497,84800.0
2015-01-09 12:00:00,49.31,49.31,49.28,49.29,47500.0,37.3422,37.3422,37.3195,37.327,47500.0
2015-01-09 12:05:00,49.28,49.33,49.26,49.32,58200.0,37.3195,37.3573,37.3043,37.3497,58200.0
2015-01-09 12:10:00,49.32,49.33,49.29,49.32,55800.0,37.3497,37.3573,37.327,37.3497,55800.0
2015-01-09 12:15:00,49.32,49.34,49.29,49.31,47600.0,37.3497,37.3649,37.327,37.3422,47600.0
2015-01-09 12:20:00,49.32,49.32,49.27,49.28,28800.0,37.3497,37.3497,37.3119,37.3195,28800.0
2015-01-09 12:25:00,49.27,49.28,49.24,49.27,37400.0,37.3119,37.3195,37.2892,37.3119,37400.0
2015-01-09 12:30:00,49.27,49.32,49.21,49.21,30800.0,37.3119,37.3497,37.2664,37.2664,30800.0
2015-01-09 12:35:00,49.22,49.24,49.21,49.24,35500.0,37.274,37.2892,37.2664,37.2892,35500.0
2015-01-09 12:40:00,49.24,49.25,49.22,49.24,22300.0,37.2892,37.2967,37.274,37.2892,22300.0
2015-01-09 12:45:00,49.24,49.27,49.24,49.26,17900.0,37.2892,37.3119,37.2892,37.3043,17900.0
2015-01-09 12:50:00,49.26,49.28,49.21,49.23,39400.0,37.3043,37.3195,37.2664,37.2816,39400.0
2015-01-09 12:55:00,49.23,49.25,49.19,49.2,51100.0,37.2816,37.2967,37.2513,37.2589,51100.0
2015-01-09 13:00:00,49.19,49.21,49.16,49.21,30800.0,37.2513,37.2664,37.2286,37.2664,30800.0
2015-01-09 13:05:00,49.21,49.22,49.18,49.19,25700.0,37.2664,37.274,37.2437,37.2513,25700.0
2015-01-09 13:10:00,49.18,49.29,49.18,49.29,63700.0,37.2437,37.327,37.2437,37.327,63700.0
2015-01-09 13:15:00,49.28,49.29,49.26,49.28,22300.0,37.3195,37.327,37.3043,37.3195,22300.0
2015-01-09 13:20:00,49.29,49.3,49.25,49.25,19200.0,37.327,37.3346,37.2967,37.2967,19200.0
2015-01-09 13:25:00,49.26,49.26,49.23,49.23,17100.0,37.3043,37.3043,37.2816,37.2816,17100.0
2015-01-09 13:30:00,49.24,49.29,49.24,49.28,35300.0,37.2892,37.327,37.2892,37.3195,35300.0
2015-01-09 13:35:00,49.28,49.29,49.25,49.26,19200.0,37.3195,37.327,37.2967,37.3043,19200.0
2015-01-09 13:40:00,49.26,49.26,49.17,49.18,34100.0,37.3043,37.3043,37.2362,37.2437,34100.0
2015-01-09 13:45:00,49.18,49.21,49.15,49.21,116900.0,37.2437,37.2664,37.221,37.2664,116900.0
2015-01-09 13:50:00,49.2,49.25,49.2,49.23,22800.0,37.2589,37.2967,37.2589,37.2816,22800.0
2015-01-09 13:55:00,49.22,49.22,49.18,49.2,19300.0,37.274,37.274,37.2437,37.2589,19300.0
2015-01-09 14:00:00,49.19,49.19,49.14,49.16,45300.0,37.2513,37.2513,37.2134,37.2286,45300.0
2015-01-09 14:05:00,49.16,49.2,49.16,49.19,32300.0,37.2286,37.2589,37.2286,37.2513,32300.0
2015-01-09 14:10:00,49.19,49.2,49.16,49.17,15800.0,37.2513,37.2589,37.2286,37.2362,15800.0
2015-01-09 14:15:00,49.17,49.18,49.14,49.18,18500.0,37.2362,37.2437,37.2134,37.2437,18500.0
2015-01-09 14:20:00,49.17,49.17,49.14,49.17,15200.0,37.2362,37.2362,37.2134,37.2362,15200.0
2015-01-09 14:25:00,49.17,49.19,49.16,49.16,18300.0,37.2362,37.2513,37.2286,37.2286,18300.0
2015-01-09 14:30:00,49.16,49.18,49.13,49.18,40600.0,37.2286,37.2437,37.2059,37.2437,40600.0
2015-01-09 14:35:00,49.18,49.24,49.16,49.23,29300.0,37.2437,37.2892,37.2286,37.2816,29300.0
2015-01-09 14:40:00,49.23,49.25,49.21,49.22,18900.0,37.2816,37.2967,37.2664,37.274,18900.0
2015-01-09 14:45:00,49.21,49.21,49.15,49.18,35200.0,37.2664,37.2664,37.221,37.2437,35200.0
2015-01-09 14:50:00,49.18,49.23,49.16,49.21,31200.0,37.2437,37.2816,37.2286,37.2664,31200.0
2015-01-09 14:55:00,49.22,49.23,49.19,49.22,27600.0,37.274,37.2816,37.2513,37.274,27600.0
2015-01-09 15:00:00,49.22,49.26,49.2,49.25,51400.0,37.274,37.3043,37.2589,37.2967,51400.0
2015-01-09 15:05:00,49.25,49.29,49.25,49.27,24900.0,37.2967,37.327,37.2967,37.3119,24900.0
2015-01-09 15:10:00,49.27,49.33,49.26,49.33,46000.0,37.3119,37.3573,37.3043,37.3573,46000.0
2015-01-09 15:15:00,49.33,49.33,49.29,49.3,86600.0,37.3573,37.3573,37.327,37.3346,86600.0
2015-01-09 15:20:00,49.31,49.33,49.28,49.3,47500.0,37.3422,37.3573,37.3195,37.3346,47500.0
2015-01-09 15:25:00,49.3,49.3,49.21,49.23,62800.0,37.3346,37.3346,37.2664,37.2816,62800.0
2015-01-09 15:30:00,49.24,49.24,49.18,49.21,94000.0,37.2892,37.2892,37.2437,37.2664,94000.0
2015-01-09 15:35:00,49.2,49.23,49.17,49.2,76000.0,37.2589,37.2816,37.2362,37.2589,76000.0
2015-01-09 15:40:00,49.21,49.26,49.21,49.22,94300.0,37.2664,37.3043,37.2664,37.274,94300.0
2015-01-09 15:45:00,49.22,49.23,49.17,49.2,134200.0,37.274,37.2816,37.2362,37.2589,134200.0
2015-01-09 15:50:00,49.2,49.2,49.13,49.16,216600.0,37.2589,37.2589,37.2059,37.2286,216600.0
2015-01-09 15:55:00,49.17,49.17,49.11,49.12,949500.0,37.2362,37.2362,37.1907,37.1983,949500.0
2015-01-12 09:30:00,49.09,49.35,49.02,49.22,240800.0,37.1756,37.3725,37.1226,37.274,240800.0
2015-01-12 09:35:00,49.22,49.23,49.07,49.09,228900.0,37.274,37.2816,37.1604,37.1756,228900.0
2015-01-12 09:40:00,49.09,49.09,49.0,49.05,161400.0,37.1756,37.1756,37.1074,37.1453,161400.0
2015-01-12 09:45:00,49.04,49.08,48.96,48.99,216200.0,37.1377,37.168,37.0771,37.0998,216200.0
2015-01-12 09:50:00,48.98,49.01,48.96,48.96,49700.0,37.0923,37.115,37.0771,37.0771,49700.0
2015-01-12 09:55:00,48.96,48.97,48.85,48.91,189400.0,37.0771,37.0847,36.9938,37.0393,189400.0
2015-01-12 10:00:00,48.9,48.99,48.9,48.96,69500.0,37.0317,37.0998,37.0317,37.0771,69500.0
2015-01-12 10:05:00,48.95,48.99,48.94,48.96,63700.0,37.0695,37.0998,37.062,37.0771,63700.0
2015-01-12 10:10:00,48.96,48.99,48.92,48.92,81300.0,37.0771,37.0998,37.0468,37.0468,81300.0
2015-01-12 10:15:00,48.93,48.99,48.92,48.97,47800.0,37.0544,37.0998,37.0468,37.0847,47800.0
2015-01-12 10:20:00,48.97,48.97,48.88,48.94,42100.0,37.0847,37.0847,37.0165,37.062,42100.0
2015-01-12 10:25:00,48.93,48.98,48.86,48.88,69000.0,37.0544,37.0923,37.0014,37.0165,69000.0
2015-01-12 10:30:00,48.87,48.94,48.87,48.9,84500.0,37.009,37.062,37.009,37.0317,84500.0
2015-01-12 10:35:00,48.91,48.96,48.89,48.95,61900.0,37.0393,37.0771,37.0241,37.0695,61900.0
2015-01-12 10:40:00,48.95,48.99,48.92,48.97,59100.0,37.0695,37.0998,37.0468,37.0847,59100.0
2015-01-12 10:45:00,48.97,49.01,48.97,48.99,163000.0,37.0847,37.115,37.0847,37.0998,163000.0
2015-01-12 10:50:00,48.99,49.0,48.97,48.99,32600.0,37.0998,37.1074,37.0847,37.0998,32600.0
2015-01-12 10:55:00,48.98,49.02,48.97,49.02,22600.0,37.0923,37.1226,37.0847,37.1226,22600.0
2015-01-12 11:00:00,49.03,49.05,49.01,49.02,40400.0,37.1301,37.1453,37.115,37.1226,40400.0
2015-01-12 11:05:00,49.03,49.05,48.98,48.98,30100.0,37.1301,37.1453,37.0923,37.0923,30100.0
2015-01-12 11:10:00,48.99,49.04,48.97,48.97,69900.0,37.0998,37.1377,37.0847,37.0847,69900.0
2015-01-12 11:15:00,48.97,49.0,48.95,49.0,16900.0,37.0847,37.1074,37.0695,37.1074,16900.0
2015-01-12 11:20:00,49.0,49.02,48.94,48.98,58000.0,37.1074,37.1226,37.062,37.0923,58000.0
2015-01-12 11:25:00,48.98,48.99,48.95,48.99,34800.0,37.0923,37.0998,37.0695,37.0998,34800.0
2015-01-12 11:30:00,48.99,49.01,48.97,49.0,32000.0,37.0998,37.115,37.0847,37.1074,32000.0
2015-01-12 11:35:00,49.01,49.06,49.0,49.03,39300.0,37.115,37.1529,37.1074,37.1301,39300.0
2015-01-12 11:40:00,49.04,49.05,49.0,49.02,27100.0,37.1377,37.1453,37.1074,37.1226,27100.0
2015-01-12 11:45:00,49.02,49.03,48.96,48.97,33000.0,37.1226,37.1301,37.0771,37.0847,33000.0
2015-01-12 11:50:00,48.96,48.97,48.93,48.95,50700.0,37.0771,37.0847,37.0544,37.0695,50700.0
2015-01-12 11:55:00,48.94,48.98,48.93,48.97,26700.0,37.062,37.0923,37.0544,37.0847,26700.0
2015-01-12 12:00:00,48.97,49.02,48.97,49.02,20900.0,37.0847,37.1226,37.0847,37.1226,20900.0
2015-01-12 12:05:00,49.03,49.03,49.0,49.03,27200.0,37.1301,37.1301,37.1074,37.1301,27200.0
2015-01-12 12:10:00,49.02,49.05,48.98,49.01,114600.0,37.1226,37.1453,37.0923,37.115,114600.0
2015-01-12 12:15:00,49.01,49.03,48.97,49.02,66700.0,37.115,37.1301,37.0847,37.1226,66700.0
2015-01-12 12:20:00,49.03,49.08,49.02,49.06,62900.0,37.1301,37.168,37.1226,37.1529,62900.0
2015-01-12 12:25:00,49.05,49.05,49.01,49.03,41100.0,37.1453,37.1453,37.115,37.1301,41100.0
2015-01-12 12:30:00,49.03,49.05,49.01,49.04,25800.0,37.1301,37.1453,37.115,37.1377,25800.0
2015-01-12 12:35:00,49.04,49.04,49.01,49.03,23100.0,37.1377,37.1377,37.115,37.1301,23100.0
2015-01-12 12:40:00,49.02,49.04,48.96,48.97,75700.0,37.1226,37.1377,37.0771,37.0847,75700.0
2015-01-12 12:45:00,48.97,48.98,48.94,48.94,17500.0,37.0847,37.0923,37.062,37.062,17500.0
2015-01-12 12:50:00,48.93,48.93,48.89,48.9,32500.0,37.0544,37.0544,37.0241,37.0317,32500.0
2015-01-12 12:55:00,48.9,48.93,48.89,48.89,41900.0,37.0317,37.0544,37.0241,37.0241,41900.0
2015-01-12 13:00:00,48.9,48.95,48.89,48.91,41700.0,37.0317,37.0695,37.0241,37.0393,41700.0
2015-01-12 13:05:00,48.91,48.94,48.88,48.92,66900.0,37.0393,37.062,37.0165,37.0468,66900.0
2015-01-12 13:10:00,48.91,48.94,48.89,48.94,186900.0,37.0393,37.062,37.0241,37.062,186900.0
2015-01-12 13:15:00,48.94,48.94,48.91,48.92,66600.0,37.062,37.062,37.0393,37.0468,66600.0
2015-01-12 13:20:00,48.92,48.93,48.87,48.89,116300.0,37.0468,37.0544,37.009,37.0241,116300.0
2015-01-12 13:25:00,48.88,48.92,48.88,48.89,57400.0,37.0165,37.0468,37.0165,37.0241,57400.0
2015-01-12 13:30:00,48.9,48.93,48.89,48.93,42400.0,37.0317,37.0544,37.0241,37.0544,42400.0
2015-01-12 13:35:00,48.92,48.98,48.91,48.95,69400.0,37.0468,37.0923,37.0393,37.0695,69400.0
2015-01-12 13:40:00,48.96,48.99,48.94,48.96,103200.0,37.0771,37.0998,37.062,37.0771,103200.0
2015-01-12 13:45:00,48.96,49.0,48.93,48.99,188900.0,37.0771,37.1074,37.0544,37.0998,188900.0
2015-01-12 13:50:00,48.99,49.0,48.96,48.97,111800.0,37.0998,37.1074,37.0771,37.0847,111800.0
2015-01-12 13:55:00,48.97,48.98,48.94,48.94,18300.0,37.0847,37.0923,37.062,37.062,18300.0
2015-01-12 14:00:00,48.95,48.97,48.93,48.95,28100.0,37.0695,37.0847,37.0544,37.0695,28100.0
2015-01-12 14:05:00,48.95,48.97,48.93,48.97,13000.0,37.0695,37.0847,37.0544,37.0847,13000.0
2015-01-12 14:10:00,48.97,49.0,48.96,48.98,19100.0,37.0847,37.1074,37.0771,37.0923,19100.0
2015-01-12 14:15:00,48.98,48.99,48.93,48.94,23000.0,37.0923,37.0998,37.0544,37.062,23000.0
2015-01-12 14:20:00,48.94,48.95,48.9,48.91,40100.0,37.062,37.0695,37.0317,37.0393,40100.0
2015-01-12 14:25:00,48.91,48.95,48.9,48.93,27700.0,37.0393,37.0695,37.0317,37.0544,27700.0
2015-01-12 14:30:00,48.93,48.93,48.89,48.91,68700.0,37.0544,37.0544,37.0241,37.0393,68700.0
2015-01-12 14:35:00,48.92,48.92,48.85,48.87,21200.0,37.0468,37.0468,36.9938,37.009,21200.0
2015-01-12 14:40:00,48.86,48.9,48.86,48.89,27500.0,37.0014,37.0317,37.0014,37.0241,27500.0
2015-01-12 14:45:00,48.89,48.94,48.86,48.94,45400.0,37.0241,37.062,37.0014,37.062,45400.0
2015-01-12 14:50:00,48.94,48.94,48.89,48.93,22000.0,37.062,37.062,37.0241,37.0544,22000.0
2015-01-12 14:55:00,48.92,48.99,48.91,48.96,64500.0,37.0468,37.0998,37.0393,37.0771,64500.0
2015-01-12 15:00:00,48.96,49.0,48.95,48.99,29200.0,37.0771,37.1074,37.0695,37.0998,29200.0
2015-01-12 15:05:00,48.99,48.99,48.93,48.95,36300.0,37.0998,37.0998,37.0544,37.0695,36300.0
2015-01-12 15:10:00,48.95,48.99,48.94,48.98,33400.0,37.0695,37.0998,37.062,37.0923,33400.0
2015-01-12 15:15:00,48.97,49.01,48.95,48.98,56500.0,37.0847,37.115,37.0695,37.0923,56500.0
2015-01-12 15:20:00,48.98,48.99,48.91,48.92,81500.0,37.0923,37.0998,37.0393,37.0468,81500.0
2015-01-12 15:25:00,48.92,48.95,48.89,48.91,45800.0,37.0468,37.0695,37.0241,37.0393,45800.0
2015-01-12 15:30:00,48.92,48.94,48.85,48.86,99900.0,37.0468,37.062,36.9938,37.0014,99900.0
2015-01-12 15:35:00,48.86,48.88,48.83,48.88,77400.0,37.0014,37.0165,36.9787,37.0165,77400.0
2015-01-12 15:40:00,48.88,48.96,48.88,48.95,122900.0,37.0165,37.0771,37.0165,37.0695,122900.0
2015-01-12 15:45:00,48.96,49.09,48.95,49.05,207200.0,37.0771,37.1756,37.0695,37.1453,207200.0
2015-01-12 15:50:00,49.04,49.04,48.97,49.02,194600.0,37.1377,37.1377,37.0847,37.1226,194600.0
2015-01-12 15:55:00,49.01,49.03,48.92,48.97,437200.0,37.115,37.1301,37.0468,37.0847,437200.0
2015-01-13 09:30:00,49.29,49.39,49.18,49.36,249200.0,37.327,37.4028,37.2437,37.38,249200.0
2015-01-13 09:35:00,49.36,49.42,49.34,49.35,258900.0,37.38,37.4255,37.3649,37.3725,258900.0
2015-01-13 09:40:00,49.35,49.51,49.35,49.5,274700.0,37.3725,37.4936,37.3725,37.4861,274700.0
2015-01-13 09:45:00,49.51,49.56,49.49,49.54,103900.0,37.4936,37.5315,37.4785,37.5164,103900.0
2015-01-13 09:50:00,49.55,49.56,49.49,49.52,114700.0,37.5239,37.5315,37.4785,37.5012,114700.0
2015-01-13 09:55:00,49.51,49.54,49.49,49.49,121100.0,37.4936,37.5164,37.4785,37.4785,121100.0
2015-01-13 10:00:00,49.5,49.54,49.44,49.45,80900.0,37.4861,37.5164,37.4406,37.4482,80900.0
2015-01-13 10:05:00,49.46,49.49,49.45,49.48,31300.0,37.4558,37.4785,37.4482,37.4709,31300.0
2015-01-13 10:10:00,49.48,49.5,49.46,49.49,81500.0,37.4709,37.4861,37.4558,37.4785,81500.0
2015-01-13 10:15:00,49.49,49.5,49.46,49.5,85800.0,37.4785,37.4861,37.4558,37.4861,85800.0
2015-01-13 10:20:00,49.49,49.5,49.46,49.48,77700.0,37.4785,37.4861,37.4558,37.4709,77700.0
2015-01-13 10:25:00,49.48,49.48,49.42,49.44,69000.0,37.4709,37.4709,37.4255,37.4406,69000.0
2015-01-13 10:30:00,49.45,49.46,49.41,49.46,34000.0,37.4482,37.4558,37.4179,37.4558,34000.0
2015-01-13 10:35:00,49.45,49.46,49.44,49.45,31300.0,37.4482,37.4558,37.4406,37.4482,31300.0
2015-01-13 10:40:00,49.44,49.49,49.44,49.45,54400.0,37.4406,37.4785,37.4406,37.4482,54400.0
2015-01-13 10:45:00,49.45,49.48,49.45,49.45,65500.0,37.4482,37.4709,37.4482,37.4482,65500.0
2015-01-13 10:50:00,49.46,49.51,49.46,49.51,55200.0,37.4558,37.4936,37.4558,37.4936,55200.0
2015-01-13 10:55:00,49.51,49.52,49.46,49.47,54400.0,37.4936,37.5012,37.4558,37.4633,54400.0
2015-01-13 11:00:00,49.47,49.49,49.44,49.45,49600.0,37.4633,37.4785,37.4406,37.4482,49600.0
2015-01-13 11:05:00,49.45,49.47,49.43,49.44,46100.0,37.4482,37.4633,37.433,37.4406,46100.0
2015-01-13 11:10:00,49.43,49.47,49.43,49.46,136300.0,37.433,37.4633,37.433,37.4558,136300.0
2015-01-13 11:15:00,49.47,49.47,49.42,49.42,37200.0,37.4633,37.4633,37.4255,37.4255,37200.0
2015-01-13 11:20:00,49.42,49.44,49.39,49.41,90400.0,37.4255,37.4406,37.4028,37.4179,90400.0
2015-01-13 11:25:00,49.41,49.43,49.39,49.43,53000.0,37.4179,37.433,37.4028,37.433,53000.0
2015-01-13 11:30:00,49.43,49.45,49.39,49.4,31000.0,37.433,37.4482,37.4028,37.4103,31000.0
2015-01-13 11:35:00,49.42,49.46,49.41,49.46,736800.0,37.4255,37.4558,37.4179,37.4558,736800.0
2015-01-13 11:40:00,49.45,49.48,49.44,49.47,45500.0,37.4482,37.4709,37.4406,37.4633,45500.0
2015-01-13 11:45:00,49.47,49.51,49.46,49.5,27200.0,37.4633,37.4936,37.4558,37.4861,27200.0
2015-01-13 11:50:00,49.5,49.5,49.48,49.48,34800.0,37.4861,37.4861,37.4709,37.4709,34800.0
2015-01-13 11:55:00,49.47,49.5,49.43,49.45,153500.0,37.4633,37.4861,37.433,37.4482,153500.0
2015-01-13 12:00:00,49.46,49.46,49.4,49.43,106700.0,37.4558,37.4558,37.4103,37.433,106700.0
2015-01-13 12:05:00,49.43,49.44,49.4,49.43,61900.0,37.433,37.4406,37.4103,37.433,61900.0
2015-01-13 12:10:00,49.43,49.44,49.41,49.44,81300.0,37.433,37.4406,37.4179,37.4406,81300.0
2015-01-13 12:15:00,49.43,49.43,49.41,49.43,40200.0,37.433,37.433,37.4179,37.433,40200.0
2015-01-13 12:20:00,49.44,49.44,49.34,49.35,93600.0,37.4406,37.4406,37.3649,37.3725,93600.0
2015-01-13 12:25:00,49.35,49.38,49.34,49.36,38000.0,37.3725,37.3952,37.3649,37.38,38000.0
2015-01-13 12:30:00,49.35,49.35,49.32,49.32,58300.0,37.3725,37.3725,37.3497,37.3497,58300.0
2015-01-13 12:35:00,49.33,49.34,49.29,49.29,24500.0,37.3573,37.3649,37.327,37.327,24500.0
2015-01-13 12:40:00,49.29,49.29,49.25,49.26,118200.0,37.327,37.327,37.2967,37.3043,118200.0
2015-01-13 12:45:00,49.26,49.31,49.25,49.3,26000.0,37.3043,37.3422,37.2967,37.3346,26000.0
2015-01-13 12:50:00,49.3,49.32,49.28,49.29,28900.0,37.3346,37.3497,37.3195,37.327,28900.0
2015-01-13 12:55:00,49.29,49.32,49.28,49.31,36900.0,37.327,37.3497,37.3195,37.3422,36900.0
2015-01-13 13:00:00,49.32,49.34,49.31,49.32,42400.0,37.3497,37.3649,37.3422,37.3497,42400.0
2015-01-13 13:05:00,49.32,49.36,49.32,49.32,47500.0,37.3497,37.38,37.3497,37.3497,47500.0
2015-01-13 13:10:00,49.32,49.33,49.32,49.32,25200.0,37.3497,37.3573,37.3497,37.3497,25200.0
2015-01-13 13:15:00,49.32,49.32,49.28,49.29,297900.0,37.3497,37.3497,37.3195,37.327,297900.0
2015-01-13 13:20:00,49.28,49.28,49.16,49.18,176300.0,37.3195,37.3195,37.2286,37.2437,176300.0
2015-01-13 13:25:00,49.19,49.27,49.09,49.13,188200.0,37.2513,37.3119,37.1756,37.2059,188200.0
2015-01-13 13:30:00,49.12,49.12,49.04,49.08,78800.0,37.1983,37.1983,37.1377,37.168,78800.0
2015-01-13 13:35:00,49.08,49.09,49.01,49.01,78000.0,37.168,37.1756,37.115,37.115,78000.0
2015-01-13 13:40:00,49.01,49.03,48.97,49.01,129500.0,37.115,37.1301,37.0847,37.115,129500.0
2015-01-13 13:45:00,49.01,49.03,48.99,48.99,66400.0,37.115,37.1301,37.0998,37.0998,66400.0
2015-01-13 13:50:00,48.99,48.99,48.75,48.8,281400.0,37.0998,37.0998,36.9181,36.956,281400.0
2015-01-13 13:55:00,48.81,48.87,48.78,48.86,217400.0,36.9635,37.009,36.9408,37.0014,217400.0
2015-01-13 14:00:00,48.85,48.85,48.79,48.84,106000.0,36.9938,36.9938,36.9484,36.9862,106000.0
2015-01-13 14:05:00,48.83,48.84,48.7,48.75,269100.0,36.9787,36.9862,36.8802,36.9181,269100.0
2015-01-13 14:10:00,48.76,48.78,48.66,48.68,200800.0,36.9257,36.9408,36.8499,36.8651,200800.0
2015-01-13 14:15:00,48.67,48.76,48.66,48.7,329000.0,36.8575,36.9257,36.8499,36.8802,329000.0
2015-01-13 14:20:00,48.71,48.76,48.7,48.75,85600.0,36.8878,36.9257,36.8802,36.9181,85600.0
2015-01-13 14:25:00,48.76,48.82,48.75,48.79,121300.0,36.9257,36.9711,36.9181,36.9484,121300.0
2015-01-13 14:30:00,48.79,48.83,48.77,48.79,241800.0,36.9484,36.9787,36.9332,36.9484,241800.0
2015-01-13 14:35:00,48.79,48.85,48.79,48.83,103300.0,36.9484,36.9938,36.9484,36.9787,103300.0
2015-01-13 14:40:00,48.83,48.85,48.79,48.85,76700.0,36.9787,36.9938,36.9484,36.9938,76700.0
2015-01-13 14:45:00,48.84,48.87,48.81,48.83,44500.0,36.9862,37.009,36.9635,36.9787,44500.0
2015-01-13 14:50:00,48.82,48.88,48.82,48.85,176600.0,36.9711,37.0165,36.9711,36.9938,176600.0
2015-01-13 14:55:00,48.85,48.85,48.7,48.7,61700.0,36.9938,36.9938,36.8802,36.8802,61700.0
2015-01-13 15:00:00,48.7,48.75,48.7,48.73,126800.0,36.8802,36.9181,36.8802,36.9029,126800.0
2015-01-13 15:05:00,48.72,48.73,48.68,48.69,73900.0,36.8954,36.9029,36.8651,36.8727,73900.0
2015-01-13 15:10:00,48.7,48.82,48.69,48.82,100100.0,36.8802,36.9711,36.8727,36.9711,100100.0
2015-01-13 15:15:00,48.83,48.89,48.81,48.84,120100.0,36.9787,37.0241,36.9635,36.9862,120100.0
2015-01-13 15:20:00,48.85,48.87,48.81,48.86,170400.0,36.9938,37.009,36.9635,37.0014,170400.0
2015-01-13 15:25:00,48.86,48.87,48.78,48.78,69400.0,37.0014,37.009,36.9408,36.9408,69400.0
2015-01-13 15:30:00,48.79,48.91,48.78,48.86,132300.0,36.9484,37.0393,36.9408,37.0014,132300.0
2015-01-13 15:35:00,48.87,49.02,48.86,49.0,233900.0,37.009,37.1226,37.0014,37.1074,233900.0
2015-01-13 15:40:00,49.01,49.03,48.95,48.98,115600.0,37.115,37.1301,37.0695,37.0923,115600.0
2015-01-13 15:45:00,48.98,48.98,48.89,48.9,120600.0,37.0923,37.0923,37.0241,37.0317,120600.0
2015-01-13 15:50:00,48.9,48.92,48.84,48.89,307600.0,37.0317,37.0468,36.9862,37.0241,307600.0
2015-01-13 15:55:00,48.89,48.96,48.88,48.95,511200.0,37.0241,37.0771,37.0165,37.0695,511200.0
2015-01-14 09:30:00,48.58,48.66,48.46,48.65,237200.0,36.7893,36.8499,36.6985,36.8424,237200.0
2015-01-14 09:35:00,48.65,48.68,48.49,48.56,207600.0,36.8424,36.8651,36.7212,36.7742,207600.0
2015-01-14 09:40:00,48.55,48.6,48.51,48.6,280200.0,36.7666,36.8045,36.7363,36.8045,280200.0
2015-01-14 09:45:00,48.6,48.65,48.58,48.65,144400.0,36.8045,36.8424,36.7893,36.8424,144400.0
2015-01-14 09:50:00,48.65,48.66,48.6,48.63,156400.0,36.8424,36.8499,36.8045,36.8272,156400.0
2015-01-14 09:55:00,48.62,48.66,48.61,48.62,132900.0,36.8196,36.8499,36.8121,36.8196,132900.0
2015-01-14 10:00:00,48.62,48.73,48.57,48.63,241900.0,36.8196,36.9029,36.7818,36.8272,241900.0
2015-01-14 10:05:00,48.63,48.77,48.62,48.75,141000.0,36.8272,36.9332,36.8196,36.9181,141000.0
2015-01-14 10:10:00,48.76,48.79,48.7,48.71,61500.0,36.9257,36.9484,36.8802,36.8878,61500.0
2015-01-14 10:15:00,48.71,48.75,48.68,48.68,118300.0,36.8878,36.9181,36.8651,36.8651,118300.0
2015-01-14 10:20:00,48.69,48.73,48.68,48.72,36000.0,36.8727,36.9029,36.8651,36.8954,36000.0
2015-01-14 10:25:00,48.72,48.77,48.69,48.77,169900.0,36.8954,36.9332,36.8727,36.9332,169900.0
2015-01-14 10:30:00,48.76,48.76,48.63,48.69,192400.0,36.9257,36.9257,36.8272,36.8727,192400.0
2015-01-14 10:35:00,48.69,48.74,48.61,48.61,128200.0,36.8727,36.9105,36.8121,36.8121,128200.0
2015-01-14 10:40:00,48.61,48.73,48.61,48.72,179700.0,36.8121,36.9029,36.8121,36.8954,179700.0
2015-01-14 10:45:00,48.71,48.78,48.7,48.76,128200.0,36.8878,36.9408,36.8802,36.9257,128200.0
2015-01-14 10:50:00,48.76,48.8,48.75,48.75,31100.0,36.9257,36.956,36.9181,36.9181,31100.0
2015-01-14 10:55:00,48.75,48.8,48.72,48.78,48900.0,36.9181,36.956,36.8954,36.9408,48900.0
2015-01-14 11:00:00,48.79,48.79,48.68,48.7,98500.0,36.9484,36.9484,36.8651,36.8802,98500.0
2015-01-14 11:05:00,48.7,48.72,48.61,48.64,146200.0,36.8802,36.8954,36.8121,36.8348,146200.0
2015-01-14 11:10:00,48.65,48.68,48.61,48.61,66500.0,36.8424,36.8651,36.8121,36.8121,66500.0
2015-01-14 11:15:00,48.61,48.67,48.61,48.62,51400.0,36.8121,36.8575,36.8121,36.8196,51400.0
2015-01-14 11:20:00,48.61,48.67,48.61,48.64,43100.0,36.8121,36.8575,36.8121,36.8348,43100.0
2015-01-14 11:25:00,48.64,48.65,48.59,48.59,30300.0,36.8348,36.8424,36.7969,36.7969,30300.0
2015-01-14 11:30:00,48.59,48.63,48.56,48.58,63500.0,36.7969,36.8272,36.7742,36.7893,63500.0
2015-01-14 11:35:00,48.59,48.68,48.57,48.68,40500.0,36.7969,36.8651,36.7818,36.8651,40500.0
2015-01-14 11:40:00,48.68,48.73,48.67,48.67,44200.0,36.8651,36.9029,36.8575,36.8575,44200.0
2015-01-14 11:45:00,48.68,48.7,48.66,48.67,198600.0,36.8651,36.8802,36.8499,36.8575,198600.0
2015-01-14 11:50:00,48.68,48.7,48.62,48.64,179200.0,36.8651,36.8802,36.8196,36.8348,179200.0
2015-01-14 11:55:00,48.64,48.66,48.6,48.61,24900.0,36.8348,36.8499,36.8045,36.8121,24900.0
2015-01-14 12:00:00,48.61,48.64,48.59,48.64,35100.0,36.8121,36.8348,36.7969,36.8348,35100.0
2015-01-14 12:05:00,48.63,48.64,48.55,48.57,73300.0,36.8272,36.8348,36.7666,36.7818,73300.0
2015-01-14 12:10:00,48.56,48.58,48.53,48.56,27500.0,36.7742,36.7893,36.7515,36.7742,27500.0
2015-01-14 12:15:00,48.56,48.58,48.54,48.54,68100.0,36.7742,36.7893,36.7591,36.7591,68100.0
2015-01-14 12:20:00,48.54,48.61,48.53,48.59,173300.0,36.7591,36.8121,36.7515,36.7969,173300.0
2015-01-14 12:25:00,48.6,48.61,48.57,48.6,21900.0,36.8045,36.8121,36.7818,36.8045,21900.0
2015-01-14 12:30:00,48.6,48.64,48.57,48.59,48200.0,36.8045,36.8348,36.7818,36.7969,48200.0
2015-01-14 12:35:00,48.6,48.63,48.58,48.61,17800.0,36.8045,36.8272,36.7893,36.8121,17800.0
2015-01-14 12:40:00,48.61,48.65,48.6,48.6,32000.0,36.8121,36.8424,36.8045,36.8045,32000.0
2015-01-14 12:45:00,48.61,48.63,48.55,48.57,76600.0,36.8121,36.8272,36.7666,36.7818,76600.0
2015-01-14 12:50:00,48.57,48.58,48.51,48.54,28900.0,36.7818,36.7893,36.7363,36.7591,28900.0
2015-01-14 12:55:00,48.54,48.6,48.51,48.58,198200.0,36.7591,36.8045,36.7363,36.7893,198200.0
2015-01-14 13:00:00,48.58,48.64,48.57,48.64,86700.0,36.7893,36.8348,36.7818,36.8348,86700.0
2015-01-14 13:05:00,48.64,48.65,48.58,48.58,36400.0,36.8348,36.8424,36.7893,36.7893,36400.0
2015-01-14 13:10:00,48.59,48.6,48.57,48.58,132000.0,36.7969,36.8045,36.7818,36.7893,132000.0
2015-01-14 13:15:00,48.58,48.61,48.56,48.61,76500.0,36.7893,36.8121,36.7742,36.8121,76500.0
2015-01-14 13:20:00,48.61,48.62,48.56,48.56,62500.0,36.8121,36.8196,36.7742,36.7742,62500.0
2015-01-14 13:25:00,48.55,48.61,48.55,48.59,46300.0,36.7666,36.8121,36.7666,36.7969,46300.0
2015-01-14 13:30:00,48.59,48.61,48.56,48.58,52000.0,36.7969,36.8121,36.7742,36.7893,52000.0
2015-01-14 13:35:00,48.58,48.59,48.55,48.56,14700.0,36.7893,36.7969,36.7666,36.7742,14700.0
2015-01-14 13:40:00,48.55,48.56,48.5,48.5,147500.0,36.7666,36.7742,36.7288,36.7288,147500.0
2015-01-14 13:45:00,48.49,48.55,48.47,48.53,49700.0,36.7212,36.7666,36.706,36.7515,49700.0
2015-01-14 13:50:00,48.53,48.54,48.47,48.5,45400.0,36.7515,36.7591,36.706,36.7288,45400.0
2015-01-14 13:55:00,48.5,48.56,48.49,48.55,34700.0,36.7288,36.7742,36.7212,36.7666,34700.0
2015-01-14 14:00:00,48.56,48.6,48.53,48.59,39200.0,36.7742,36.8045,36.7515,36.7969,39200.0
2015-01-14 14:05:00,48.59,48.59,48.53,48.56,35000.0,36.7969,36.7969,36.7515,36.7742,35000.0
2015-01-14 14:10:00,48.56,48.67,48.54,48.67,153700.0,36.7742,36.8575,36.7591,36.8575,153700.0
2015-01-14 14:15:00,48.68,48.72,48.64,48.72,101400.0,36.8651,36.8954,36.8348,36.8954,101400.0
2015-01-14 14:20:00,48.72,48.74,48.64,48.65,44700.0,36.8954,36.9105,36.8348,36.8424,44700.0
2015-01-14 14:25:00,48.66,48.73,48.63,48.69,81100.0,36.8499,36.9029,36.8272,36.8727,81100.0
2015-01-14 14:30:00,48.69,48.78,48.66,48.71,240100.0,36.8727,36.9408,36.8499,36.8878,240100.0
2015-01-14 14:35:00,48.71,48.73,48.66,48.7,120000.0,36.8878,36.9029,36.8499,36.8802,120000.0
2015-01-14 14:40:00,48.7,48.75,48.66,48.69,58300.0,36.8802,36.9181,36.8499,36.8727,58300.0
2015-01-14 14:45:00,48.69,48.72,48.67,48.68,27400.0,36.8727,36.8954,36.8575,36.8651,27400.0
2015-01-14 14:50:00,48.67,48.67,48.61,48.62,83300.0,36.8575,36.8575,36.8121,36.8196,83300.0
2015-01-14 14:55:00,48.62,48.65,48.6,48.61,45200.0,36.8196,36.8424,36.8045,36.8121,45200.0
2015-01-14 15:00:00,48.61,48.68,48.6,48.66,70200.0,36.8121,36.8651,36.8045,36.8499,70200.0
2015-01-14 15:05:00,48.67,48.7,48.63,48.66,87700.0,36.8575,36.8802,36.8272,36.8499,87700.0
2015-01-14 15:10:00,48.66,48.68,48.59,48.64,72900.0,36.8499,36.8651,36.7969,36.8348,72900.0
2015-01-14 15:15:00,48.65,48.82,48.64,48.78,241200.0,36.8424,36.9711,36.8348,36.9408,241200.0
2015-01-14 15:20:00,48.79,48.84,48.74,48.8,259700.0,36.9484,36.9862,36.9105,36.956,259700.0
2015-01-14 15:25:00,48.8,48.83,48.73,48.79,145400.0,36.956,36.9787,36.9029,36.9484,145400.0
2015-01-14 15:30:00,48.79,48.84,48.69,48.73,214200.0,36.9484,36.9862,36.8727,36.9029,214200.0
2015-01-14 15:35:00,48.73,48.77,48.7,48.75,235000.0,36.9029,36.9332,36.8802,36.9181,235000.0
2015-01-14 15:40:00,48.76,48.82,48.75,48.78,285700.0,36.9257,36.9711,36.9181,36.9408,285700.0
2015-01-14 15:45:00,48.78,48.85,48.77,48.82,143600.0,36.9408,36.9938,36.9332,36.9711,143600.0
2015-01-14 15:50:00,48.82,48.84,48.79,48.8,349100.0,36.9711,36.9862,36.9484,36.956,349100.0
2015-01-14 15:55:00,48.8,48.84,48.77,48.8,568600.0,36.956,36.9862,36.9332,36.956,568600.0
2015-01-15 09:30:00,49.12,49.14,48.89,48.89,394800.0,37.1983,37.2134,37.0241,37.0241,394800.0
2015-01-15 09:35:00,48.88,49.0,48.88,48.9,281100.0,37.0165,37.1074,37.0165,37.0317,281100.0
2015-01-15 09:40:00,48.91,48.96,48.85,48.92,262500.0,37.0393,37.0771,36.9938,37.0468,262500.0
2015-01-15 09:45:00,48.93,48.95,48.83,48.83,202100.0,37.0544,37.0695,36.9787,36.9787,202100.0
2015-01-15 09:50:00,48.84,48.89,48.82,48.83,155800.0,36.9862,37.0241,36.9711,36.9787,155800.0
2015-01-15 09:55:00,48.84,48.84,48.69,48.81,336100.0,36.9862,36.9862,36.8727,36.9635,336100.0
2015-01-15 10:00:00,48.77,48.82,48.71,48.77,207000.0,36.9332,36.9711,36.8878,36.9332,207000.0
2015-01-15 10:05:00,48.77,48.88,48.76,48.87,123200.0,36.9332,37.0165,36.9257,37.009,123200.0
2015-01-15 10:10:00,48.86,48.88,48.79,48.87,191800.0,37.0014,37.0165,36.9484,37.009,191800.0
2015-01-15 10:15:00,48.87,48.94,48.85,48.94,100400.0,37.009,37.062,36.9938,37.062,100400.0
2015-01-15 10:20:00,48.94,48.97,48.9,48.97,125000.0,37.062,37.0847,37.0317,37.0847,125000.0
2015-01-15 10:25:00,48.97,48.99,48.93,48.97,63400.0,37.0847,37.0998,37.0544,37.0847,63400.0
2015-01-15 10:30:00,48.97,49.07,48.96,49.05,184600.0,37.0847,37.1604,37.0771,37.1453,184600.0
2015-01-15 10:35:00,49.05,49.05,48.98,49.02,102500.0,37.1453,37.1453,37.0923,37.1226,102500.0
2015-01-15 10:40:00,49.02,49.03,48.97,48.98,55000.0,37.1226,37.1301,37.0847,37.0923,55000.0
2015-01-15 10:45:00,48.99,49.02,48.94,48.95,143500.0,37.0998,37.1226,37.062,37.0695,143500.0
2015-01-15 10:50:00,48.96,48.99,48.92,48.95,243900.0,37.0771,37.0998,37.0468,37.0695,243900.0
2015-01-15 10:55:00,48.95,48.95,48.88,48.89,86600.0,37.0695,37.0695,37.0165,37.0241,86600.0
2015-01-15 11:00:00,48.89,48.92,48.84,48.87,84000.0,37.0241,37.0468,36.9862,37.009,84000.0
2015-01-15 11:05:00,48.87,48.88,48.82,48.87,62700.0,37.009,37.0165,36.9711,37.009,62700.0
2015-01-15 11:10:00,48.87,48.93,48.85,48.93,52900.0,37.009,37.0544,36.9938,37.0544,52900.0
2015-01-15 11:15:00,48.93,48.95,48.85,48.86,423500.0,37.0544,37.0695,36.9938,37.0014,423500.0
2015-01-15 11:20:00,48.85,48.86,48.82,48.82,76300.0,36.9938,37.0014,36.9711,36.9711,76300.0
2015-01-15 11:25:00,48.83,48.85,48.81,48.82,81600.0,36.9787,36.9938,36.9635,36.9711,81600.0
2015-01-15 11:30:00,48.83,48.91,48.82,48.91,73100.0,36.9787,37.0393,36.9711,37.0393,73100.0
2015-01-15 11:35:00,48.91,48.92,48.76,48.8,212700.0,37.0393,37.0468,36.9257,36.956,212700.0
2015-01-15 11:40:00,48.8,48.89,48.76,48.89,90300.0,36.956,37.0241,36.9257,37.0241,90300.0
2015-01-15 11:45:00,48.88,48.93,48.87,48.9,115100.0,37.0165,37.0544,37.009,37.0317,115100.0
2015-01-15 11:50:00,48.9,48.92,48.85,48.88,100200.0,37.0317,37.0468,36.9938,37.0165,100200.0
2015-01-15 11:55:00,48.89,48.89,48.84,48.87,87100.0,37.0241,37.0241,36.9862,37.009,87100.0
2015-01-15 12:00:00,48.86,48.89,48.83,48.83,104500.0,37.0014,37.0241,36.9787,36.9787,104500.0
2015-01-15 12:05:00,48.84,48.88,48.8,48.86,362800.0,36.9862,37.0165,36.956,37.0014,362800.0
2015-01-15 12:10:00,48.86,48.9,48.83,48.88,56200.0,37.0014,37.0317,36.9787,37.0165,56200.0
2015-01-15 12:15:00,48.87,48.88,48.82,48.82,68700.0,37.009,37.0165,36.9711,36.9711,68700.0
2015-01-15 12:20:00,48.82,48.87,48.8,48.81,55000.0,36.9711,37.009,36.956,36.9635,55000.0
2015-01-15 12:25:00,48.81,48.88,48.81,48.85,55900.0,36.9635,37.0165,36.9635,36.9938,55900.0
2015-01-15 12:30:00,48.86,48.86,48.8,48.84,73900.0,37.0014,37.0014,36.956,36.9862,73900.0
2015-01-15 12:35:00,48.84,48.84,48.76,48.82,55500.0,36.9862,36.9862,36.9257,36.9711,55500.0
2015-01-15 12:40:00,48.81,48.82,48.73,48.74,50500.0,36.9635,36.9711,36.9029,36.9105,50500.0
2015-01-15 12:45:00,48.75,48.77,48.72,48.76,86000.0,36.9181,36.9332,36.8954,36.9257,86000.0
2015-01-15 12:50:00,48.76,48.79,48.72,48.78,50300.0,36.9257,36.9484,36.8954,36.9408,50300.0
2015-01-15 12:55:00,48.79,48.8,48.76,48.76,43100.0,36.9484,36.956,36.9257,36.9257,43100.0
2015-01-15 13:00:00,48.77,48.85,48.74,48.84,63700.0,36.9332,36.9938,36.9105,36.9862,63700.0
2015-01-15 13:05:00,48.85,48.89,48.84,48.87,51900.0,36.9938,37.0241,36.9862,37.009,51900.0
2015-01-15 13:10:00,48.87,48.94,48.86,48.91,94800.0,37.009,37.062,37.0014,37.0393,94800.0
2015-01-15 13:15:00,48.92,48.94,48.89,48.9,78400.0,37.0468,37.062,37.0241,37.0317,78400.0
2015-01-15 13:20:00,48.9,48.91,48.86,48.86,58800.0,37.0317,37.0393,37.0014,37.0014,58800.0
2015-01-15 13:25:00,48.87,48.89,48.81,48.81,74900.0,37.009,37.0241,36.9635,36.9635,74900.0
2015-01-15 13:30:00,48.82,48.83,48.8,48.82,33000.0,36.9711,36.9787,36.956,36.9711,33000.0
2015-01-15 13:35:00,48.83,48.87,48.81,48.83,62100.0,36.9787,37.009,36.9635,36.9787,62100.0
2015-01-15 13:40:00,48.82,48.85,48.82,48.85,50300.0,36.9711,36.9938,36.9711,36.9938,50300.0
2015-01-15 13:45:00,48.85,48.91,48.84,48.91,68700.0,36.9938,37.0393,36.9862,37.0393,68700.0
2015-01-15 13:50:00,48.91,49.01,48.9,49.0,160400.0,37.0393,37.115,37.0317,37.1074,160400.0
2015-01-15 13:55:00,49.0,49.01,48.95,48.95,169500.0,37.1074,37.115,37.0695,37.0695,169500.0
2015-01-15 14:00:00,48.96,48.97,48.91,48.94,83700.0,37.0771,37.0847,37.0393,37.062,83700.0
2015-01-15 14:05:00,48.94,49.02,48.92,49.01,313200.0,37.062,37.1226,37.0468,37.115,313200.0
2015-01-15 14:10:00,49.0,49.01,48.94,48.98,67600.0,37.1074,37.115,37.062,37.0923,67600.0
2015-01-15 14:15:00,48.98,49.02,48.98,49.01,73300.0,37.0923,37.1226,37.0923,37.115,73300.0
2015-01-15 14:20:00,49.01,49.02,48.96,48.98,102400.0,37.115,37.1226,37.0771,37.0923,102400.0
2015-01-15 14:25:00,48.98,49.01,48.98,49.01,45900.0,37.0923,37.115,37.0923,37.115,45900.0
2015-01-15 14:30:00,49.0,49.03,48.96,49.03,72800.0,37.1074,37.1301,37.0771,37.1301,72800.0
2015-01-15 14:35:00,49.04,49.07,49.03,49.06,114500.0,37.1377,37.1604,37.1301,37.1529,114500.0
2015-01-15 14:40:00,49.06,49.08,49.04,49.06,59200.0,37.1529,37.168,37.1377,37.1529,59200.0
2015-01-15 14:45:00,49.06,49.1,49.04,49.05,110400.0,37.1529,37.1831,37.1377,37.1453,110400.0
2015-01-15 14:50:00,49.04,49.1,49.04,49.1,63000.0,37.1377,37.1831,37.1377,37.1831,63000.0
2015-01-15 14:55:00,49.09,49.18,49.08,49.15,141000.0,37.1756,37.2437,37.168,37.221,141000.0
2015-01-15 15:00:00,49.15,49.17,49.1,49.12,82800.0,37.221,37.2362,37.1831,37.1983,82800.0
2015-01-15 15:05:00,49.12,49.12,49.04,49.04,74500.0,37.1983,37.1983,37.1377,37.1377,74500.0
2015-01-15 15:10:00,49.04,49.06,48.95,48.99,101800.0,37.1377,37.1529,37.0695,37.0998,101800.0
2015-01-15 15:15:00,48.98,49.0,48.94,49.0,84500.0,37.0923,37.1074,37.062,37.1074,84500.0
2015-01-15 15:20:00,49.0,49.01,48.96,48.98,314600.0,37.1074,37.115,37.0771,37.0923,314600.0
2015-01-15 15:25:00,48.99,49.07,48.99,49.04,76100.0,37.0998,37.1604,37.0998,37.1377,76100.0
2015-01-15 15:30:00,49.04,49.11,49.0,49.08,98100.0,37.1377,37.1907,37.1074,37.168,98100.0
2015-01-15 15:35:00,49.08,49.08,49.02,49.03,130800.0,37.168,37.168,37.1226,37.1301,130800.0
2015-01-15 15:40:00,49.03,49.08,49.0,49.04,160500.0,37.1301,37.168,37.1074,37.1377,160500.0
2015-01-15 15:45:00,49.04,49.05,48.99,49.02,195300.0,37.1377,37.1453,37.0998,37.1226,195300.0
2015-01-15 15:50:00,49.03,49.03,48.9,48.91,299500.0,37.1301,37.1301,37.0317,37.0393,299500.0
2015-01-15 15:55:00,48.9,48.93,48.87,48.89,546300.0,37.0317,37.0544,37.009,37.0241,546300.0
2015-01-16 09:30:00,48.76,48.98,48.67,48.97,341700.0,36.9257,37.0923,36.8575,37.0847,341700.0
2015-01-16 09:35:00,48.97,49.05,48.96,48.96,289900.0,37.0847,37.1453,37.0771,37.0771,289900.0
2015-01-16 09:40:00,48.97,49.05,48.97,49.0,193900.0,37.0847,37.1453,37.0847,37.1074,193900.0
2015-01-16 09:45:00,48.99,49.0,48.92,48.99,169300.0,37.0998,37.1074,37.0468,37.0998,169300.0
2015-01-16 09:50:00,48.99,49.01,48.92,48.96,167900.0,37.0998,37.115,37.0468,37.0771,167900.0
2015-01-16 09:55:00,48.95,48.96,48.91,48.95,159200.0,37.0695,37.0771,37.0393,37.0695,159200.0
2015-01-16 10:00:00,48.95,49.06,48.85,48.9,702400.0,37.0695,37.1529,36.9938,37.0317,702400.0
2015-01-16 10:05:00,48.89,48.9,48.83,48.83,403600.0,37.0241,37.0317,36.9787,36.9787,403600.0
2015-01-16 10:10:00,48.84,48.87,48.8,48.8,73300.0,36.9862,37.009,36.956,36.956,73300.0
2015-01-16 10:15:00,48.8,48.95,48.8,48.94,405600.0,36.956,37.0695,36.956,37.062,405600.0
2015-01-16 10:20:00,48.95,48.97,48.88,48.96,493300.0,37.0695,37.0847,37.0165,37.0771,493300.0
2015-01-16 10:25:00,48.96,49.02,48.93,48.94,152800.0,37.0771,37.1226,37.0544,37.062,152800.0
2015-01-16 10:30:00,48.94,49.02,48.93,48.98,78400.0,37.062,37.1226,37.0544,37.0923,78400.0
2015-01-16 10:35:00,48.98,48.99,48.93,48.96,83000.0,37.0923,37.0998,37.0544,37.0771,83000.0
2015-01-16 10:40:00,48.96,48.99,48.93,48.98,73700.0,37.0771,37.0998,37.0544,37.0923,73700.0
2015-01-16 10:45:00,48.99,49.01,48.93,48.94,164100.0,37.0998,37.115,37.0544,37.062,164100.0
2015-01-16 10:50:00,48.95,49.04,48.94,49.02,81300.0,37.0695,37.1377,37.062,37.1226,81300.0
2015-01-16 10:55:00,49.03,49.13,49.01,49.13,206300.0,37.1301,37.2059,37.115,37.2059,206300.0
2015-01-16 11:00:00,49.12,49.18,49.12,49.12,33200.0,37.1983,37.2437,37.1983,37.1983,33200.0
2015-01-16 11:05:00,49.13,49.13,49.07,49.1,41400.0,37.2059,37.2059,37.1604,37.1831,41400.0
2015-01-16 11:10:00,49.1,49.11,49.02,49.04,137700.0,37.1831,37.1907,37.1226,37.1377,137700.0
2015-01-16 11:15:00,49.03,49.12,49.01,49.1,191400.0,37.1301,37.1983,37.115,37.1831,191400.0
2015-01-16 11:20:00,49.09,49.1,49.06,49.08,56700.0,37.1756,37.1831,37.1529,37.168,56700.0
2015-01-16 11:25:00,49.07,49.07,49.0,49.02,80400.0,37.1604,37.1604,37.1074,37.1226,80400.0
2015-01-16 11:30:00,49.02,49.06,49.02,49.05,82600.0,37.1226,37.1529,37.1226,37.1453,82600.0
2015-01-16 11:35:00,49.05,49.1,49.03,49.1,58800.0,37.1453,37.1831,37.1301,37.1831,58800.0
2015-01-16 11:40:00,49.07,49.12,49.07,49.09,31300.0,37.1604,37.1983,37.1604,37.1756,31300.0
2015-01-16 11:45:00,49.09,49.11,49.04,49.06,205000.0,37.1756,37.1907,37.1377,37.1529,205000.0
2015-01-16 11:50:00,49.04,49.06,49.0,49.02,64500.0,37.1377,37.1529,37.1074,37.1226,64500.0
2015-01-16 11:55:00,49.0,49.04,48.99,49.01,29800.0,37.1074,37.1377,37.0998,37.115,29800.0
2015-01-16 12:00:00,49.01,49.09,49.0,49.06,47100.0,37.115,37.1756,37.1074,37.1529,47100.0
2015-01-16 12:05:00,49.05,49.08,49.01,49.01,38400.0,37.1453,37.168,37.115,37.115,38400.0
2015-01-16 12:10:00,49.01,49.04,48.99,49.01,64000.0,37.115,37.1377,37.0998,37.115,64000.0
2015-01-16 12:15:00,49.02,49.03,48.99,49.0,38000.0,37.1226,37.1301,37.0998,37.1074,38000.0
2015-01-16 12:20:00,48.99,49.0,48.97,48.98,34200.0,37.0998,37.1074,37.0847,37.0923,34200.0
2015-01-16 12:25:00,48.98,49.03,48.97,49.02,50800.0,37.0923,37.1301,37.0847,37.1226,50800.0
2015-01-16 12:30:00,49.02,49.03,48.99,49.03,53600.0,37.1226,37.1301,37.0998,37.1301,53600.0
2015-01-16 12:35:00,49.03,49.04,49.01,49.04,46400.0,37.1301,37.1377,37.115,37.1377,46400.0
2015-01-16 12:40:00,49.05,49.14,49.04,49.14,143000.0,37.1453,37.2134,37.1377,37.2134,143000.0
2015-01-16 12:45:00,49.14,49.15,49.11,49.14,47900.0,37.2134,37.221,37.1907,37.2134,47900.0
2015-01-16 12:50:00,49.14,49.2,49.13,49.17,56200.0,37.2134,37.2589,37.2059,37.2362,56200.0
2015-01-16 12:55:00,49.17,49.18,49.13,49.15,81600.0,37.2362,37.2437,37.2059,37.221,81600.0
2015-01-16 13:00:00,49.16,49.16,49.07,49.08,144900.0,37.2286,37.2286,37.1604,37.168,144900.0
2015-01-16 13:05:00,49.08,49.14,49.08,49.11,120900.0,37.168,37.2134,37.168,37.1907,120900.0
2015-01-16 13:10:00,49.11,49.12,49.08,49.09,139800.0,37.1907,37.1983,37.168,37.1756,139800.0
2015-01-16 13:15:00,49.08,49.09,49.03,49.03,42100.0,37.168,37.1756,37.1301,37.1301,42100.0
2015-01-16 13:20:00,49.04,49.08,49.02,49.05,134500.0,37.1377,37.168,37.1226,37.1453,134500.0
2015-01-16 13:25:00,49.06,49.06,49.0,49.05,91700.0,37.1529,37.1529,37.1074,37.1453,91700.0
2015-01-16 13:30:00,49.05,49.08,49.02,49.07,73400.0,37.1453,37.168,37.1226,37.1604,73400.0
2015-01-16 13:35:00,49.07,49.09,49.05,49.07,49300.0,37.1604,37.1756,37.1453,37.1604,49300.0
2015-01-16 13:40:00,49.07,49.09,49.04,49.07,48900.0,37.1604,37.1756,37.1377,37.1604,48900.0
2015-01-16 13:45:00,49.07,49.08,49.04,49.07,42200.0,37.1604,37.168,37.1377,37.1604,42200.0
2015-01-16 13:50:00,49.07,49.09,49.06,49.09,30700.0,37.1604,37.1756,37.1529,37.1756,30700.0
2015-01-16 13:55:00,49.09,49.09,49.07,49.09,29200.0,37.1756,37.1756,37.1604,37.1756,29200.0
2015-01-16 14:00:00,49.09,49.11,49.06,49.08,233000.0,37.1756,37.1907,37.1529,37.168,233000.0
2015-01-16 14:05:00,49.08,49.08,49.02,49.04,895000.0,37.168,37.168,37.1226,37.1377,895000.0
2015-01-16 14:10:00,49.04,49.05,49.0,49.02,81100.0,37.1377,37.1453,37.1074,37.1226,81100.0
2015-01-16 14:15:00,49.02,49.04,49.01,49.01,732100.0,37.1226,37.1377,37.115,37.115,732100.0
2015-01-16 14:20:00,49.01,49.04,49.0,49.02,143400.0,37.115,37.1377,37.1074,37.1226,143400.0
2015-01-16 14:25:00,49.02,49.05,49.0,49.02,132500.0,37.1226,37.1453,37.1074,37.1226,132500.0
2015-01-16 14:30:00,49.02,49.03,48.97,49.0,63500.0,37.1226,37.1301,37.0847,37.1074,63500.0
2015-01-16 14:35:00,48.99,49.01,48.96,48.98,96700.0,37.0998,37.115,37.0771,37.0923,96700.0
2015-01-16 14:40:00,48.98,49.02,48.96,48.98,95300.0,37.0923,37.1226,37.0771,37.0923,95300.0
2015-01-16 14:45:00,48.98,49.0,48.97,48.98,87200.0,37.0923,37.1074,37.0847,37.0923,87200.0
2015-01-16 14:50:00,49.0,49.05,48.99,49.03,198500.0,37.1074,37.1453,37.0998,37.1301,198500.0
2015-01-16 14:55:00,49.03,49.07,49.03,49.06,91000.0,37.1301,37.1604,37.1301,37.1529,91000.0
2015-01-16 15:00:00,49.05,49.07,49.03,49.05,282400.0,37.1453,37.1604,37.1301,37.1453,282400.0
2015-01-16 15:05:00,49.05,49.06,49.02,49.03,194000.0,37.1453,37.1529,37.1226,37.1301,194000.0
2015-01-16 15:10:00,49.03,49.04,49.0,49.01,97400.0,37.1301,37.1377,37.1074,37.115,97400.0
2015-01-16 15:15:00,49.02,49.06,49.0,49.04,80600.0,37.1226,37.1529,37.1074,37.1377,80600.0
2015-01-16 15:20:00,49.05,49.11,49.04,49.1,87400.0,37.1453,37.1907,37.1377,37.1831,87400.0
2015-01-16 15:25:00,49.1,49.11,49.07,49.08,102900.0,37.1831,37.1907,37.1604,37.168,102900.0
2015-01-16 15:30:00,49.08,49.11,49.07,49.09,93400.0,37.168,37.1907,37.1604,37.1756,93400.0
2015-01-16 15:35:00,49.09,49.19,49.09,49.18,176800.0,37.1756,37.2513,37.1756,37.2437,176800.0
2015-01-16 15:40:00,49.19,49.21,49.17,49.19,237600.0,37.2513,37.2664,37.2362,37.2513,237600.0
2015-01-16 15:45:00,49.19,49.27,49.19,49.24,212000.0,37.2513,37.3119,37.2513,37.2892,212000.0
2015-01-16 15:50:00,49.25,49.28,49.23,49.27,217400.0,37.2967,37.3195,37.2816,37.3119,217400.0
2015-01-16 15:55:00,49.27,49.32,49.26,49.27,574700.0,37.3119,37.3497,37.3043,37.3119,574700.0
2015-01-20 09:30:00,49.46,49.66,49.46,49.65,367900.0,37.4558,37.6072,37.4558,37.5997,367900.0
2015-01-20 09:35:00,49.65,49.69,49.58,49.61,345000.0,37.5997,37.6299,37.5466,37.5694,345000.0
2015-01-20 09:40:00,49.6,49.61,49.49,49.55,197800.0,37.5618,37.5694,37.4785,37.5239,197800.0
2015-01-20 09:45:00,49.55,49.57,49.38,49.41,172000.0,37.5239,37.5391,37.3952,37.4179,172000.0
2015-01-20 09:50:00,49.41,49.41,49.31,49.32,92600.0,37.4179,37.4179,37.3422,37.3497,92600.0
2015-01-20 09:55:00,49.33,49.33,49.24,49.26,137100.0,37.3573,37.3573,37.2892,37.3043,137100.0
2015-01-20 10:00:00,49.25,49.26,49.17,49.24,191400.0,37.2967,37.3043,37.2362,37.2892,191400.0
2015-01-20 10:05:00,49.24,49.32,49.22,49.29,124600.0,37.2892,37.3497,37.274,37.327,124600.0
2015-01-20 10:10:00,49.28,49.3,49.25,49.3,179600.0,37.3195,37.3346,37.2967,37.3346,179600.0
2015-01-20 10:15:00,49.3,49.35,49.24,49.25,527500.0,37.3346,37.3725,37.2892,37.2967,527500.0
2015-01-20 10:20:00,49.25,49.35,49.22,49.34,125300.0,37.2967,37.3725,37.274,37.3649,125300.0
2015-01-20 10:25:00,49.35,49.37,49.33,49.33,88400.0,37.3725,37.3876,37.3573,37.3573,88400.0
2015-01-20 10:30:00,49.34,49.36,49.26,49.27,101900.0,37.3649,37.38,37.3043,37.3119,101900.0
2015-01-20 10:35:00,49.27,49.29,49.21,49.21,81700.0,37.3119,37.327,37.2664,37.2664,81700.0
2015-01-20 10:40:00,49.2,49.22,49.13,49.16,97000.0,37.2589,37.274,37.2059,37.2286,97000.0
2015-01-20 10:45:00,49.16,49.24,49.15,49.24,36200.0,37.2286,37.2892,37.221,37.2892,36200.0
2015-01-20 10:50:00,49.24,49.24,49.18,49.21,56900.0,37.2892,37.2892,37.2437,37.2664,56900.0
2015-01-20 10:55:00,49.21,49.23,49.16,49.2,215600.0,37.2664,37.2816,37.2286,37.2589,215600.0
2015-01-20 11:00:00,49.19,49.19,49.14,49.18,76800.0,37.2513,37.2513,37.2134,37.2437,76800.0
2015-01-20 11:05:00,49.17,49.24,49.16,49.24,44700.0,37.2362,37.2892,37.2286,37.2892,44700.0
2015-01-20 11:10:00,49.25,49.25,49.19,49.22,17500.0,37.2967,37.2967,37.2513,37.274,17500.0
2015-01-20 11:15:00,49.22,49.22,49.15,49.2,57100.0,37.274,37.274,37.221,37.2589,57100.0
2015-01-20 11:20:00,49.2,49.24,49.19,49.22,520000.0,37.2589,37.2892,37.2513,37.274,520000.0
2015-01-20 11:25:00,49.22,49.23,49.17,49.21,340700.0,37.274,37.2816,37.2362,37.2664,340700.0
2015-01-20 11:30:00,49.21,49.25,49.19,49.22,108800.0,37.2664,37.2967,37.2513,37.274,108800.0
2015-01-20 11:35:00,49.22,49.24,49.19,49.22,84100.0,37.274,37.2892,37.2513,37.274,84100.0
2015-01-20 11:40:00,49.22,49.23,49.15,49.19,126700.0,37.274,37.2816,37.221,37.2513,126700.0
2015-01-20 11:45:00,49.19,49.19,49.07,49.09,87800.0,37.2513,37.2513,37.1604,37.1756,87800.0
2015-01-20 11:50:00,49.08,49.11,49.06,49.11,50200.0,37.168,37.1907,37.1529,37.1907,50200.0
2015-01-20 11:55:00,49.1,49.13,49.09,49.12,37300.0,37.1831,37.2059,37.1756,37.1983,37300.0
2015-01-20 12:00:00,49.12,49.13,49.1,49.1,32300.0,37.1983,37.2059,37.1831,37.1831,32300.0
2015-01-20 12:05:00,49.1,49.13,49.08,49.11,59300.0,37.1831,37.2059,37.168,37.1907,59300.0
2015-01-20 12:10:00,49.1,49.13,49.09,49.11,51900.0,37.1831,37.2059,37.1756,37.1907,51900.0
2015-01-20 12:15:00,49.12,49.14,49.09,49.13,38900.0,37.1983,37.2134,37.1756,37.2059,38900.0
2015-01-20 12:20:00,49.14,49.15,49.12,49.12,44100.0,37.2134,37.221,37.1983,37.1983,44100.0
2015-01-20 12:25:00,49.12,49.16,49.12,49.14,38400.0,37.1983,37.2286,37.1983,37.2134,38400.0
2015-01-20 12:30:00,49.15,49.17,49.11,49.12,61000.0,37.221,37.2362,37.1907,37.1983,61000.0
2015-01-20 12:35:00,49.12,49.15,49.11,49.14,108800.0,37.1983,37.221,37.1907,37.2134,108800.0
2015-01-20 12:40:00,49.15,49.19,49.14,49.17,137300.0,37.221,37.2513,37.2134,37.2362,137300.0
2015-01-20 12:45:00,49.18,49.21,49.17,49.19,24500.0,37.2437,37.2664,37.2362,37.2513,24500.0
2015-01-20 12:50:00,49.19,49.21,49.15,49.16,45600.0,37.2513,37.2664,37.221,37.2286,45600.0
2015-01-20 12:55:00,49.16,49.18,49.14,49.17,36200.0,37.2286,37.2437,37.2134,37.2362,36200.0
2015-01-20 13:00:00,49.17,49.2,49.16,49.18,39900.0,37.2362,37.2589,37.2286,37.2437,39900.0
2015-01-20 13:05:00,49.18,49.19,49.11,49.12,113300.0,37.2437,37.2513,37.1907,37.1983,113300.0
2015-01-20 13:10:00,49.11,49.17,49.11,49.14,56400.0,37.1907,37.2362,37.1907,37.2134,56400.0
2015-01-20 13:15:00,49.13,49.17,49.13,49.16,30100.0,37.2059,37.2362,37.2059,37.2286,30100.0
2015-01-20 13:20:00,49.16,49.26,49.16,49.24,54600.0,37.2286,37.3043,37.2286,37.2892,54600.0
2015-01-20 13:25:00,49.24,49.28,49.24,49.27,25100.0,37.2892,37.3195,37.2892,37.3119,25100.0
2015-01-20 13:30:00,49.27,49.31,49.27,49.29,27000.0,37.3119,37.3422,37.3119,37.327,27000.0
2015-01-20 13:35:00,49.29,49.31,49.27,49.31,73200.0,37.327,37.3422,37.3119,37.3422,73200.0
2015-01-20 13:40:00,49.3,49.31,49.26,49.29,80400.0,37.3346,37.3422,37.3043,37.327,80400.0
2015-01-20 13:45:00,49.28,49.32,49.27,49.31,25700.0,37.3195,37.3497,37.3119,37.3422,25700.0
2015-01-20 13:50:00,49.3,49.31,49.26,49.29,83100.0,37.3346,37.3422,37.3043,37.327,83100.0
2015-01-20 13:55:00,49.29,49.3,49.26,49.27,186300.0,37.327,37.3346,37.3043,37.3119,186300.0
2015-01-20 14:00:00,49.27,49.33,49.26,49.33,45000.0,37.3119,37.3573,37.3043,37.3573,45000.0
2015-01-20 14:05:00,49.33,49.35,49.32,49.34,101800.0,37.3573,37.3725,37.3497,37.3649,101800.0
2015-01-20 14:10:00,49.34,49.35,49.3,49.32,21800.0,37.3649,37.3725,37.3346,37.3497,21800.0
2015-01-20 14:15:00,49.31,49.31,49.28,49.29,22800.0,37.3422,37.3422,37.3195,37.327,22800.0
2015-01-20 14:20:00,49.3,49.31,49.27,49.29,38900.0,37.3346,37.3422,37.3119,37.327,38900.0
2015-01-20 14:25:00,49.29,49.31,49.27,49.3,44100.0,37.327,37.3422,37.3119,37.3346,44100.0
2015-01-20 14:30:00,49.29,49.38,49.29,49.38,131400.0,37.327,37.3952,37.327,37.3952,131400.0
2015-01-20 14:35:00,49.38,49.42,49.38,49.41,95500.0,37.3952,37.4255,37.3952,37.4179,95500.0
2015-01-20 14:40:00,49.4,49.48,49.4,49.46,60800.0,37.4103,37.4709,37.4103,37.4558,60800.0
2015-01-20 14:45:00,49.46,49.5,49.45,49.5,126500.0,37.4558,37.4861,37.4482,37.4861,126500.0
2015-01-20 14:50:00,49.49,49.5,49.46,49.46,37700.0,37.4785,37.4861,37.4558,37.4558,37700.0
2015-01-20 14:55:00,49.46,49.5,49.45,49.5,67200.0,37.4558,37.4861,37.4482,37.4861,67200.0
2015-01-20 15:00:00,49.49,49.5,49.46,49.47,48500.0,37.4785,37.4861,37.4558,37.4633,48500.0
2015-01-20 15:05:00,49.47,49.52,49.45,49.51,74800.0,37.4633,37.5012,37.4482,37.4936,74800.0
2015-01-20 15:10:00,49.52,49.53,49.48,49.52,125600.0,37.5012,37.5088,37.4709,37.5012,125600.0
2015-01-20 15:15:00,49.53,49.56,49.51,49.54,251800.0,37.5088,37.5315,37.4936,37.5164,251800.0
2015-01-20 15:20:00,49.54,49.55,49.5,49.52,159500.0,37.5164,37.5239,37.4861,37.5012,159500.0
2015-01-20 15:25:00,49.52,49.56,49.51,49.55,204400.0,37.5012,37.5315,37.4936,37.5239,204400.0
2015-01-20 15:30:00,49.55,49.55,49.36,49.48,485700.0,37.5239,37.5239,37.38,37.4709,485700.0
2015-01-20 15:35:00,49.48,49.5,49.46,49.47,80000.0,37.4709,37.4861,37.4558,37.4633,80000.0
2015-01-20 15:40:00,49.47,49.54,49.47,49.51,89900.0,37.4633,37.5164,37.4633,37.4936,89900.0
2015-01-20 15:45:00,49.5,49.51,49.47,49.47,330500.0,37.4861,37.4936,37.4633,37.4633,330500.0
2015-01-20 15:50:00,49.47,49.48,49.41,49.42,238000.0,37.4633,37.4709,37.4179,37.4255,238000.0
2015-01-20 15:55:00,49.41,49.47,49.41,49.46,289300.0,37.4179,37.4633,37.4179,37.4558,289300.0
2015-01-21 09:30:00,49.37,49.4,49.12,49.25,232400.0,37.3876,37.4103,37.1983,37.2967,232400.0
2015-01-21 09:35:00,49.24,49.51,49.21,49.49,232300.0,37.2892,37.4936,37.2664,37.4785,232300.0
2015-01-21 09:40:00,49.5,49.59,49.43,49.45,239800.0,37.4861,37.5542,37.433,37.4482,239800.0
2015-01-21 09:45:00,49.45,49.47,49.35,49.39,190000.0,37.4482,37.4633,37.3725,37.4028,190000.0
2015-01-21 09:50:00,49.4,49.52,49.4,49.47,136500.0,37.4103,37.5012,37.4103,37.4633,136500.0
2015-01-21 09:55:00,49.49,49.53,49.41,49.46,141300.0,37.4785,37.5088,37.4179,37.4558,141300.0
2015-01-21 10:00:00,49.47,49.54,49.46,49.48,92200.0,37.4633,37.5164,37.4558,37.4709,92200.0
2015-01-21 10:05:00,49.47,49.53,49.42,49.43,79000.0,37.4633,37.5088,37.4255,37.433,79000.0
2015-01-21 10:10:00,49.43,49.5,49.38,49.48,74400.0,37.433,37.4861,37.3952,37.4709,74400.0
2015-01-21 10:15:00,49.47,49.55,49.46,49.54,84300.0,37.4633,37.5239,37.4558,37.5164,84300.0
2015-01-21 10:20:00,49.54,49.56,49.49,49.54,24500.0,37.5164,37.5315,37.4785,37.5164,24500.0
2015-01-21 10:25:00,49.53,49.58,49.5,49.54,56500.0,37.5088,37.5466,37.4861,37.5164,56500.0
2015-01-21 10:30:00,49.55,49.6,49.52,49.55,162400.0,37.5239,37.5618,37.5012,37.5239,162400.0
2015-01-21 10:35:00,49.55,49.55,49.48,49.49,65900.0,37.5239,37.5239,37.4709,37.4785,65900.0
2015-01-21 10:40:00,49.48,49.57,49.48,49.56,33700.0,37.4709,37.5391,37.4709,37.5315,33700.0
2015-01-21 10:45:00,49.57,49.66,49.54,49.66,66100.0,37.5391,37.6072,37.5164,37.6072,66100.0
2015-01-21 10:50:00,49.67,49.72,49.63,49.72,114200.0,37.6148,37.6527,37.5845,37.6527,114200.0
2015-01-21 10:55:00,49.71,49.72,49.67,49.69,113000.0,37.6451,37.6527,37.6148,37.6299,113000.0
2015-01-21 11:00:00,49.69,49.72,49.63,49.64,179600.0,37.6299,37.6527,37.5845,37.5921,179600.0
2015-01-21 11:05:00,49.64,49.67,49.61,49.63,158900.0,37.5921,37.6148,37.5694,37.5845,158900.0
2015-01-21 11:10:00,49.62,49.67,49.62,49.65,126400.0,37.5769,37.6148,37.5769,37.5997,126400.0
2015-01-21 11:15:00,49.65,49.65,49.6,49.62,138300.0,37.5997,37.5997,37.5618,37.5769,138300.0
2015-01-21 11:20:00,49.62,49.63,49.55,49.56,143400.0,37.5769,37.5845,37.5239,37.5315,143400.0
2015-01-21 11:25:00,49.56,49.6,49.54,49.6,74700.0,37.5315,37.5618,37.5164,37.5618,74700.0
2015-01-21 11:30:00,49.6,49.64,49.58,49.62,64200.0,37.5618,37.5921,37.5466,37.5769,64200.0
2015-01-21 11:35:00,49.62,49.65,49.58,49.59,59600.0,37.5769,37.5997,37.5466,37.5542,59600.0
2015-01-21 11:40:00,49.59,49.61,49.56,49.58,49600.0,37.5542,37.5694,37.5315,37.5466,49600.0
2015-01-21 11:45:00,49.59,49.63,49.58,49.63,51600.0,37.5542,37.5845,37.5466,37.5845,51600.0
2015-01-21 11:50:00,49.62,49.66,49.62,49.63,57600.0,37.5769,37.6072,37.5769,37.5845,57600.0
2015-01-21 11:55:00,49.64,49.67,49.63,49.64,54000.0,37.5921,37.6148,37.5845,37.5921,54000.0
2015-01-21 12:00:00,49.64,49.67,49.63,49.65,25600.0,37.5921,37.6148,37.5845,37.5997,25600.0
2015-01-21 12:05:00,49.65,49.66,49.61,49.61,28100.0,37.5997,37.6072,37.5694,37.5694,28100.0
2015-01-21 12:10:00,49.61,49.67,49.61,49.66,22700.0,37.5694,37.6148,37.5694,37.6072,22700.0
2015-01-21 12:15:00,49.67,49.69,49.65,49.66,21200.0,37.6148,37.6299,37.5997,37.6072,21200.0
2015-01-21 12:20:00,49.66,49.68,49.65,49.65,18800.0,37.6072,37.6224,37.5997,37.5997,18800.0
2015-01-21 12:25:00,49.65,49.69,49.64,49.69,45400.0,37.5997,37.6299,37.5921,37.6299,45400.0
2015-01-21 12:30:00,49.7,49.71,49.64,49.64,47100.0,37.6375,37.6451,37.5921,37.5921,47100.0
2015-01-21 12:35:00,49.65,49.65,49.59,49.62,44900.0,37.5997,37.5997,37.5542,37.5769,44900.0
2015-01-21 12:40:00,49.61,49.66,49.6,49.64,55700.0,37.5694,37.6072,37.5618,37.5921,55700.0
2015-01-21 12:45:00,49.64,49.67,49.63,49.65,23000.0,37.5921,37.6148,37.5845,37.5997,23000.0
2015-01-21 12:50:00,49.65,49.66,49.56,49.57,101500.0,37.5997,37.6072,37.5315,37.5391,101500.0
2015-01-21 12:55:00,49.57,49.6,49.56,49.58,42100.0,37.5391,37.5618,37.5315,37.5466,42100.0
2015-01-21 13:00:00,49.58,49.61,49.56,49.59,90900.0,37.5466,37.5694,37.5315,37.5542,90900.0
2015-01-21 13:05:00,49.59,49.61,49.57,49.6,31500.0,37.5542,37.5694,37.5391,37.5618,31500.0
2015-01-21 13:10:00,49.6,49.6,49.56,49.59,36700.0,37.5618,37.5618,37.5315,37.5542,36700.0
2015-01-21 13:15:00,49.6,49.61,49.58,49.6,16500.0,37.5618,37.5694,37.5466,37.5618,16500.0
2015-01-21 13:20:00,49.61,49.61,49.56,49.58,12700.0,37.5694,37.5694,37.5315,37.5466,12700.0
2015-01-21 13:25:00,49.59,49.59,49.51,49.52,86100.0,37.5542,37.5542,37.4936,37.5012,86100.0
2015-01-21 13:30:00,49.52,49.52,49.47,49.49,29300.0,37.5012,37.5012,37.4633,37.4785,29300.0
2015-01-21 13:35:00,49.48,49.52,49.46,49.51,19300.0,37.4709,37.5012,37.4558,37.4936,19300.0
2015-01-21 13:40:00,49.5,49.54,49.49,49.53,13700.0,37.4861,37.5164,37.4785,37.5088,13700.0
2015-01-21 13:45:00,49.54,49.54,49.5,49.52,24300.0,37.5164,37.5164,37.4861,37.5012,24300.0
2015-01-21 13:50:00,49.52,49.54,49.51,49.52,82600.0,37.5012,37.5164,37.4936,37.5012,82600.0
2015-01-21 13:55:00,49.52,49.53,49.46,49.47,125900.0,37.5012,37.5088,37.4558,37.4633,125900.0
2015-01-21 14:00:00,49.46,49.48,49.43,49.48,89100.0,37.4558,37.4709,37.433,37.4709,89100.0
2015-01-21 14:05:00,49.48,49.49,49.44,49.46,36100.0,37.4709,37.4785,37.4406,37.4558,36100.0
2015-01-21 14:10:00,49.47,49.51,49.43,49.51,50100.0,37.4633,37.4936,37.433,37.4936,50100.0
2015-01-21 14:15:00,49.51,49.52,49.5,49.51,41500.0,37.4936,37.5012,37.4861,37.4936,41500.0
2015-01-21 14:20:00,49.51,49.55,49.51,49.53,41700.0,37.4936,37.5239,37.4936,37.5088,41700.0
2015-01-21 14:25:00,49.53,49.56,49.52,49.53,54500.0,37.5088,37.5315,37.5012,37.5088,54500.0
2015-01-21 14:30:00,49.54,49.55,49.51,49.52,47200.0,37.5164,37.5239,37.4936,37.5012,47200.0
2015-01-21 14:35:00,49.52,49.53,49.48,49.5,83000.0,37.5012,37.5088,37.4709,37.4861,83000.0
2015-01-21 14:40:00,49.5,49.55,49.47,49.54,80100.0,37.4861,37.5239,37.4633,37.5164,80100.0
2015-01-21 14:45:00,49.55,49.62,49.54,49.62,196700.0,37.5239,37.5769,37.5164,37.5769,196700.0
2015-01-21 14:50:00,49.61,49.63,49.59,49.6,89600.0,37.5694,37.5845,37.5542,37.5618,89600.0
2015-01-21 14:55:00,49.6,49.64,49.59,49.61,41000.0,37.5618,37.5921,37.5542,37.5694,41000.0
2015-01-21 15:00:00,49.62,49.63,49.6,49.61,78200.0,37.5769,37.5845,37.5618,37.5694,78200.0
2015-01-21 15:05:00,49.61,49.62,49.58,49.58,38500.0,37.5694,37.5769,37.5466,37.5466,38500.0
2015-01-21 15:10:00,49.58,49.6,49.55,49.59,38800.0,37.5466,37.5618,37.5239,37.5542,38800.0
2015-01-21 15:15:00,49.6,49.67,49.59,49.65,54700.0,37.5618,37.6148,37.5542,37.5997,54700.0
2015-01-21 15:20:00,49.65,49.66,49.63,49.65,69400.0,37.5997,37.6072,37.5845,37.5997,69400.0
2015-01-21 15:25:00,49.66,49.67,49.63,49.66,70200.0,37.6072,37.6148,37.5845,37.6072,70200.0
2015-01-21 15:30:00,49.65,49.69,49.63,49.69,110600.0,37.5997,37.6299,37.5845,37.6299,110600.0
2015-01-21 15:35:00,49.69,49.7,49.66,49.69,94200.0,37.6299,37.6375,37.6072,37.6299,94200.0
2015-01-21 15:40:00,49.69,49.7,49.67,49.68,91300.0,37.6299,37.6375,37.6148,37.6224,91300.0
2015-01-21 15:45:00,49.69,49.71,49.67,49.7,104900.0,37.6299,37.6451,37.6148,37.6375,104900.0
2015-01-21 15:50:00,49.7,49.71,49.67,49.7,89400.0,37.6375,37.6451,37.6148,37.6375,89400.0
2015-01-21 15:55:00,49.7,49.72,49.67,49.69,548100.0,37.6375,37.6527,37.6148,37.6299,548100.0
2015-01-22 09:30:00,49.92,49.96,49.78,49.78,337000.0,37.8041,37.8344,37.6981,37.6981,337000.0
2015-01-22 09:35:00,49.77,49.79,49.71,49.78,760400.0,37.6905,37.7057,37.6451,37.6981,760400.0
2015-01-22 09:40:00,49.78,49.78,49.59,49.61,270800.0,37.6981,37.6981,37.5542,37.5694,270800.0
2015-01-22 09:45:00,49.62,49.65,49.48,49.56,309500.0,37.5769,37.5997,37.4709,37.5315,309500.0
2015-01-22 09:50:00,49.55,49.63,49.53,49.62,161100.0,37.5239,37.5845,37.5088,37.5769,161100.0
2015-01-22 09:55:00,49.62,49.67,49.56,49.64,309800.0,37.5769,37.6148,37.5315,37.5921,309800.0
2015-01-22 10:00:00,49.64,49.72,49.63,49.65,203700.0,37.5921,37.6527,37.5845,37.5997,203700.0
2015-01-22 10:05:00,49.65,49.73,49.61,49.67,103300.0,37.5997,37.6602,37.5694,37.6148,103300.0
2015-01-22 10:10:00,49.68,49.74,49.65,49.73,84500.0,37.6224,37.6678,37.5997,37.6602,84500.0
2015-01-22 10:15:00,49.73,49.8,49.72,49.79,103800.0,37.6602,37.7132,37.6527,37.7057,103800.0
2015-01-22 10:20:00,49.79,49.84,49.79,49.82,294000.0,37.7057,37.7435,37.7057,37.7284,294000.0
2015-01-22 10:25:00,49.82,49.86,49.79,49.82,119300.0,37.7284,37.7587,37.7057,37.7284,119300.0
2015-01-22 10:30:00,49.82,49.88,49.82,49.83,59500.0,37.7284,37.7738,37.7284,37.736,59500.0
2015-01-22 10:35:00,49.82,49.88,49.81,49.84,69200.0,37.7284,37.7738,37.7208,37.7435,69200.0
2015-01-22 10:40:00,49.84,49.92,49.84,49.92,68000.0,37.7435,37.8041,37.7435,37.8041,68000.0
2015-01-22 10:45:00,49.93,49.98,49.92,49.95,58500.0,37.8117,37.8496,37.8041,37.8268,58500.0
2015-01-22 10:50:00,49.96,50.0,49.96,49.99,91800.0,37.8344,37.8647,37.8344,37.8571,91800.0
2015-01-22 10:55:00,50.0,50.06,49.99,50.04,160000.0,37.8647,37.9101,37.8571,37.895,160000.0
2015-01-22 11:00:00,50.04,50.06,49.98,50.02,211100.0,37.895,37.9101,37.8496,37.8799,211100.0
2015-01-22 11:05:00,50.01,50.01,49.94,49.97,74700.0,37.8723,37.8723,37.8193,37.842,74700.0
2015-01-22 11:10:00,49.96,49.96,49.9,49.92,369500.0,37.8344,37.8344,37.789,37.8041,369500.0
2015-01-22 11:15:00,49.91,49.95,49.89,49.95,67800.0,37.7966,37.8268,37.7814,37.8268,67800.0
2015-01-22 11:20:00,49.95,50.0,49.93,49.98,51300.0,37.8268,37.8647,37.8117,37.8496,51300.0
2015-01-22 11:25:00,49.98,49.99,49.96,49.97,73000.0,37.8496,37.8571,37.8344,37.842,73000.0
2015-01-22 11:30:00,49.98,49.99,49.91,49.95,70900.0,37.8496,37.8571,37.7966,37.8268,70900.0
2015-01-22 11:35:00,49.94,49.95,49.89,49.92,47500.0,37.8193,37.8268,37.7814,37.8041,47500.0
2015-01-22 11:40:00,49.92,49.94,49.89,49.9,16400.0,37.8041,37.8193,37.7814,37.789,16400.0
2015-01-22 11:45:00,49.9,49.9,49.85,49.85,78200.0,37.789,37.789,37.7511,37.7511,78200.0
2015-01-22 11:50:00,49.86,49.86,49.81,49.84,24900.0,37.7587,37.7587,37.7208,37.7435,24900.0
2015-01-22 11:55:00,49.85,49.9,49.83,49.9,77800.0,37.7511,37.789,37.736,37.789,77800.0
2015-01-22 12:00:00,49.91,49.91,49.85,49.87,27700.0,37.7966,37.7966,37.7511,37.7663,27700.0
2015-01-22 12:05:00,49.87,49.9,49.85,49.87,134100.0,37.7663,37.789,37.7511,37.7663,134100.0
2015-01-22 12:10:00,49.87,49.89,49.85,49.87,47900.0,37.7663,37.7814,37.7511,37.7663,47900.0
2015-01-22 12:15:00,49.86,49.87,49.84,49.86,27800.0,37.7587,37.7663,37.7435,37.7587,27800.0
2015-01-22 12:20:00,49.86,49.89,49.86,49.88,42800.0,37.7587,37.7814,37.7587,37.7738,42800.0
2015-01-22 12:25:00,49.88,49.9,49.88,49.9,92500.0,37.7738,37.789,37.7738,37.789,92500.0
2015-01-22 12:30:00,49.9,49.91,49.86,49.87,92500.0,37.789,37.7966,37.7587,37.7663,92500.0
2015-01-22 12:35:00,49.87,49.88,49.81,49.82,36800.0,37.7663,37.7738,37.7208,37.7284,36800.0
2015-01-22 12:40:00,49.82,49.86,49.81,49.85,43900.0,37.7284,37.7587,37.7208,37.7511,43900.0
2015-01-22 12:45:00,49.85,49.88,49.84,49.87,133200.0,37.7511,37.7738,37.7435,37.7663,133200.0
2015-01-22 12:50:00,49.86,49.86,49.79,49.8,44100.0,37.7587,37.7587,37.7057,37.7132,44100.0
2015-01-22 12:55:00,49.81,49.82,49.79,49.81,62800.0,37.7208,37.7284,37.7057,37.7208,62800.0
2015-01-22 13:00:00,49.81,49.9,49.81,49.9,371000.0,37.7208,37.789,37.7208,37.789,371000.0
2015-01-22 13:05:00,49.9,49.95,49.88,49.94,312200.0,37.789,37.8268,37.7738,37.8193,312200.0
2015-01-22 13:10:00,49.94,49.96,49.91,49.93,86200.0,37.8193,37.8344,37.7966,37.8117,86200.0
2015-01-22 13:15:00,49.91,49.93,49.89,49.9,211400.0,37.7966,37.8117,37.7814,37.789,211400.0
2015-01-22 13:20:00,49.91,49.92,49.88,49.91,239400.0,37.7966,37.8041,37.7738,37.7966,239400.0
2015-01-22 13:25:00,49.91,49.94,49.9,49.92,201200.0,37.7966,37.8193,37.789,37.8041,201200.0
2015-01-22 13:30:00,49.92,49.95,49.91,49.94,31000.0,37.8041,37.8268,37.7966,37.8193,31000.0
2015-01-22 13:35:00,49.94,49.95,49.92,49.93,72600.0,37.8193,37.8268,37.8041,37.8117,72600.0
2015-01-22 13:40:00,49.93,50.0,49.92,49.99,122600.0,37.8117,37.8647,37.8041,37.8571,122600.0
2015-01-22 13:45:00,50.0,50.01,49.97,49.98,102100.0,37.8647,37.8723,37.842,37.8496,102100.0
2015-01-22 13:50:00,49.98,50.01,49.97,49.99,118500.0,37.8496,37.8723,37.842,37.8571,118500.0
2015-01-22 13:55:00,49.99,50.0,49.95,49.97,86900.0,37.8571,37.8647,37.8268,37.842,86900.0
2015-01-22 14:00:00,49.97,50.01,49.97,49.99,192900.0,37.842,37.8723,37.842,37.8571,192900.0
2015-01-22 14:05:00,49.99,49.99,49.94,49.97,86800.0,37.8571,37.8571,37.8193,37.842,86800.0
2015-01-22 14:10:00,49.96,49.99,49.95,49.99,50600.0,37.8344,37.8571,37.8268,37.8571,50600.0
2015-01-22 14:15:00,49.98,50.03,49.98,50.01,191800.0,37.8496,37.8874,37.8496,37.8723,191800.0
2015-01-22 14:20:00,50.01,50.01,49.96,49.99,148700.0,37.8723,37.8723,37.8344,37.8571,148700.0
2015-01-22 14:25:00,49.99,50.01,49.98,49.99,88800.0,37.8571,37.8723,37.8496,37.8571,88800.0
2015-01-22 14:30:00,50.0,50.1,49.99,50.08,257100.0,37.8647,37.9404,37.8571,37.9253,257100.0
2015-01-22 14:35:00,50.08,50.1,50.07,50.09,435500.0,37.9253,37.9404,37.9177,37.9329,435500.0
2015-01-22 14:40:00,50.09,50.09,50.03,50.05,342400.0,37.9329,37.9329,37.8874,37.9026,342400.0
2015-01-22 14:45:00,50.05,50.12,50.04,50.11,73000.0,37.9026,37.9556,37.895,37.948,73000.0
2015-01-22 14:50:00,50.11,50.15,50.11,50.14,101400.0,37.948,37.9783,37.948,37.9707,101400.0
2015-01-22 14:55:00,50.14,50.16,50.14,50.14,74600.0,37.9707,37.9859,37.9707,37.9707,74600.0
2015-01-22 15:00:00,50.15,50.21,50.14,50.18,176600.0,37.9783,38.0237,37.9707,38.001,176600.0
2015-01-22 15:05:00,50.18,50.2,50.17,50.19,165900.0,38.001,38.0162,37.9934,38.0086,165900.0
2015-01-22 15:10:00,50.18,50.2,50.16,50.18,75200.0,38.001,38.0162,37.9859,38.001,75200.0
2015-01-22 15:15:00,50.17,50.21,50.17,50.2,114200.0,37.9934,38.0237,37.9934,38.0162,114200.0
2015-01-22 15:20:00,50.21,50.22,50.17,50.17,64700.0,38.0237,38.0313,37.9934,37.9934,64700.0
2015-01-22 15:25:00,50.17,50.19,50.15,50.19,115300.0,37.9934,38.0086,37.9783,38.0086,115300.0
2015-01-22 15:30:00,50.19,50.22,50.18,50.21,133800.0,38.0086,38.0313,38.001,38.0237,133800.0
2015-01-22 15:35:00,50.2,50.21,50.16,50.19,88300.0,38.0162,38.0237,37.9859,38.0086,88300.0
2015-01-22 15:40:00,50.19,50.19,50.15,50.16,82100.0,38.0086,38.0086,37.9783,37.9859,82100.0
2015-01-22 15:45:00,50.17,50.19,50.16,50.17,170200.0,37.9934,38.0086,37.9859,37.9934,170200.0
2015-01-22 15:50:00,50.16,50.17,50.12,50.16,210500.0,37.9859,37.9934,37.9556,37.9859,210500.0
2015-01-22 15:55:00,50.16,50.21,50.16,50.2,387300.0,37.9859,38.0237,37.9859,38.0162,387300.0
2015-01-23 09:30:00,49.97,50.05,49.78,49.86,483900.0,37.842,37.9026,37.6981,37.7587,483900.0
2015-01-23 09:35:00,49.86,49.86,49.78,49.82,191300.0,37.7587,37.7587,37.6981,37.7284,191300.0
2015-01-23 09:40:00,49.83,49.87,49.8,49.81,99200.0,37.736,37.7663,37.7132,37.7208,99200.0
2015-01-23 09:45:00,49.81,49.88,49.8,49.87,209300.0,37.7208,37.7738,37.7132,37.7663,209300.0
2015-01-23 09:50:00,49.87,49.87,49.8,49.81,120000.0,37.7663,37.7663,37.7132,37.7208,120000.0
2015-01-23 09:55:00,49.81,49.83,49.78,49.79,278100.0,37.7208,37.736,37.6981,37.7057,278100.0
2015-01-23 10:00:00,49.79,49.84,49.78,49.83,98000.0,37.7057,37.7435,37.6981,37.736,98000.0
2015-01-23 10:05:00,49.83,49.85,49.79,49.81,58600.0,37.736,37.7511,37.7057,37.7208,58600.0
2015-01-23 10:10:00,49.81,49.86,49.8,49.83,39600.0,37.7208,37.7587,37.7132,37.736,39600.0
2015-01-23 10:15:00,49.84,49.84,49.79,49.84,120200.0,37.7435,37.7435,37.7057,37.7435,120200.0
2015-01-23 10:20:00,49.84,49.89,49.83,49.86,56300.0,37.7435,37.7814,37.736,37.7587,56300.0
2015-01-23 10:25:00,49.86,49.91,49.84,49.9,54300.0,37.7587,37.7966,37.7435,37.789,54300.0
2015-01-23 10:30:00,49.9,49.91,49.85,49.86,64800.0,37.789,37.7966,37.7511,37.7587,64800.0
2015-01-23 10:35:00,49.86,49.86,49.81,49.83,133900.0,37.7587,37.7587,37.7208,37.736,133900.0
2015-01-23 10:40:00,49.83,49.86,49.8,49.81,76300.0,37.736,37.7587,37.7132,37.7208,76300.0
2015-01-23 10:45:00,49.81,49.82,49.76,49.78,35700.0,37.7208,37.7284,37.683,37.6981,35700.0
2015-01-23 10:50:00,49.78,49.87,49.77,49.86,76000.0,37.6981,37.7663,37.6905,37.7587,76000.0
2015-01-23 10:55:00,49.87,49.91,49.83,49.84,66200.0,37.7663,37.7966,37.736,37.7435,66200.0
2015-01-23 11:00:00,49.84,49.84,49.8,49.82,61700.0,37.7435,37.7435,37.7132,37.7284,61700.0
2015-01-23 11:05:00,49.82,49.83,49.8,49.8,26500.0,37.7284,37.736,37.7132,37.7132,26500.0
2015-01-23 11:10:00,49.8,49.82,49.78,49.8,43900.0,37.7132,37.7284,37.6981,37.7132,43900.0
2015-01-23 11:15:00,49.8,49.86,49.79,49.85,32700.0,37.7132,37.7587,37.7057,37.7511,32700.0
2015-01-23 11:20:00,49.85,49.87,49.84,49.86,78100.0,37.7511,37.7663,37.7435,37.7587,78100.0
2015-01-23 11:25:00,49.86,49.88,49.85,49.87,28200.0,37.7587,37.7738,37.7511,37.7663,28200.0
2015-01-23 11:30:00,49.87,49.88,49.83,49.86,63400.0,37.7663,37.7738,37.736,37.7587,63400.0
2015-01-23 11:35:00,49.85,49.86,49.81,49.81,76900.0,37.7511,37.7587,37.7208,37.7208,76900.0
2015-01-23 11:40:00,49.81,49.81,49.78,49.79,152200.0,37.7208,37.7208,37.6981,37.7057,152200.0
2015-01-23 11:45:00,49.79,49.81,49.77,49.79,64800.0,37.7057,37.7208,37.6905,37.7057,64800.0
2015-01-23 11:50:00,49.79,49.81,49.76,49.76,50600.0,37.7057,37.7208,37.683,37.683,50600.0
2015-01-23 11:55:00,49.77,49.78,49.75,49.77,27800.0,37.6905,37.6981,37.6754,37.6905,27800.0
2015-01-23 12:00:00,49.77,49.79,49.76,49.78,49700.0,37.6905,37.7057,37.683,37.6981,49700.0
2015-01-23 12:05:00,49.78,49.78,49.76,49.78,47400.0,37.6981,37.6981,37.683,37.6981,47400.0
2015-01-23 12:10:00,49.77,49.83,49.77,49.82,111700.0,37.6905,37.736,37.6905,37.7284,111700.0
2015-01-23 12:15:00,49.81,49.81,49.75,49.77,91000.0,37.7208,37.7208,37.6754,37.6905,91000.0
2015-01-23 12:20:00,49.77,49.79,49.75,49.78,36600.0,37.6905,37.7057,37.6754,37.6981,36600.0
2015-01-23 12:25:00,49.78,49.81,49.76,49.79,32300.0,37.6981,37.7208,37.683,37.7057,32300.0
2015-01-23 12:30:00,49.79,49.84,49.79,49.84,41900.0,37.7057,37.7435,37.7057,37.7435,41900.0
2015-01-23 12:35:00,49.83,49.86,49.81,49.84,60600.0,37.736,37.7587,37.7208,37.7435,60600.0
2015-01-23 12:40:00,49.85,49.86,49.82,49.83,37300.0,37.7511,37.7587,37.7284,37.736,37300.0
2015-01-23 12:45:00,49.83,49.85,49.82,49.85,22500.0,37.736,37.7511,37.7284,37.7511,22500.0
2015-01-23 12:50:00,49.84,49.88,49.83,49.86,45300.0,37.7435,37.7738,37.736,37.7587,45300.0
2015-01-23 12:55:00,49.85,49.88,49.84,49.88,27600.0,37.7511,37.7738,37.7435,37.7738,27600.0
2015-01-23 13:00:00,49.88,49.89,49.85,49.87,25700.0,37.7738,37.7814,37.7511,37.7663,25700.0
2015-01-23 13:05:00,49.87,49.9,49.86,49.89,31900.0,37.7663,37.789,37.7587,37.7814,31900.0
2015-01-23 13:10:00,49.89,49.92,49.89,49.89,39500.0,37.7814,37.8041,37.7814,37.7814,39500.0
2015-01-23 13:15:00,49.9,49.9,49.85,49.87,60900.0,37.789,37.789,37.7511,37.7663,60900.0
2015-01-23 13:20:00,49.87,49.88,49.86,49.87,18100.0,37.7663,37.7738,37.7587,37.7663,18100.0
2015-01-23 13:25:00,49.88,49.9,49.86,49.87,47300.0,37.7738,37.789,37.7587,37.7663,47300.0
2015-01-23 13:30:00,49.87,49.89,49.86,49.88,43500.0,37.7663,37.7814,37.7587,37.7738,43500.0
2015-01-23 13:35:00,49.87,49.89,49.86,49.89,33400.0,37.7663,37.7814,37.7587,37.7814,33400.0
2015-01-23 13:40:00,49.89,49.9,49.87,49.88,38100.0,37.7814,37.789,37.7663,37.7738,38100.0
2015-01-23 13:45:00,49.88,49.92,49.87,49.9,41100.0,37.7738,37.8041,37.7663,37.789,41100.0
2015-01-23 13:50:00,49.9,49.93,49.89,49.92,41700.0,37.789,37.8117,37.7814,37.8041,41700.0
2015-01-23 13:55:00,49.92,49.92,49.88,49.89,24300.0,37.8041,37.8041,37.7738,37.7814,24300.0
2015-01-23 14:00:00,49.89,49.92,49.88,49.89,37800.0,37.7814,37.8041,37.7738,37.7814,37800.0
2015-01-23 14:05:00,49.89,49.89,49.86,49.87,34800.0,37.7814,37.7814,37.7587,37.7663,34800.0
2015-01-23 14:10:00,49.86,49.87,49.84,49.86,28200.0,37.7587,37.7663,37.7435,37.7587,28200.0
2015-01-23 14:15:00,49.86,49.87,49.84,49.85,23100.0,37.7587,37.7663,37.7435,37.7511,23100.0
2015-01-23 14:20:00,49.85,49.87,49.84,49.86,27100.0,37.7511,37.7663,37.7435,37.7587,27100.0
2015-01-23 14:25:00,49.86,49.88,49.84,49.86,42600.0,37.7587,37.7738,37.7435,37.7587,42600.0
2015-01-23 14:30:00,49.86,49.87,49.82,49.83,86400.0,37.7587,37.7663,37.7284,37.736,86400.0
2015-01-23 14:35:00,49.82,49.82,49.79,49.8,58100.0,37.7284,37.7284,37.7057,37.7132,58100.0
2015-01-23 14:40:00,49.79,49.8,49.78,49.79,32200.0,37.7057,37.7132,37.6981,37.7057,32200.0
2015-01-23 14:45:00,49.78,49.79,49.73,49.75,37200.0,37.6981,37.7057,37.6602,37.6754,37200.0
2015-01-23 14:50:00,49.75,49.78,49.74,49.77,36900.0,37.6754,37.6981,37.6678,37.6905,36900.0
2015-01-23 14:55:00,49.77,49.79,49.74,49.74,20900.0,37.6905,37.7057,37.6678,37.6678,20900.0
2015-01-23 15:00:00,49.74,49.75,49.71,49.73,29400.0,37.6678,37.6754,37.6451,37.6602,29400.0
2015-01-23 15:05:00,49.73,49.76,49.71,49.75,75600.0,37.6602,37.683,37.6451,37.6754,75600.0
2015-01-23 15:10:00,49.75,49.76,49.73,49.75,57200.0,37.6754,37.683,37.6602,37.6754,57200.0
2015-01-23 15:15:00,49.75,49.77,49.72,49.73,50600.0,37.6754,37.6905,37.6527,37.6602,50600.0
2015-01-23 15:20:00,49.73,49.73,49.7,49.72,185300.0,37.6602,37.6602,37.6375,37.6527,185300.0
2015-01-23 15:25:00,49.71,49.74,49.7,49.72,99600.0,37.6451,37.6678,37.6375,37.6527,99600.0
2015-01-23 15:30:00,49.72,49.73,49.69,49.72,73700.0,37.6527,37.6602,37.6299,37.6527,73700.0
2015-01-23 15:35:00,49.72,49.73,49.69,49.69,136400.0,37.6527,37.6602,37.6299,37.6299,136400.0
2015-01-23 15:40:00,49.69,49.71,49.68,49.7,70600.0,37.6299,37.6451,37.6224,37.6375,70600.0
2015-01-23 15:45:00,49.69,49.71,49.67,49.71,66800.0,37.6299,37.6451,37.6148,37.6451,66800.0
2015-01-23 15:50:00,49.7,49.71,49.64,49.67,365700.0,37.6375,37.6451,37.5921,37.6148,365700.0
2015-01-23 15:55:00,49.67,49.68,49.64,49.65,401700.0,37.6148,37.6224,37.5921,37.5997,401700.0
2015-01-26 09:30:00,49.63,49.63,49.48,49.51,226500.0,37.5845,37.5845,37.4709,37.4936,226500.0
2015-01-26 09:35:00,49.52,49.55,49.47,49.51,226900.0,37.5012,37.5239,37.4633,37.4936,226900.0
2015-01-26 09:40:00,49.52,49.53,49.48,49.48,55300.0,37.5012,37.5088,37.4709,37.4709,55300.0
2015-01-26 09:45:00,49.48,49.51,49.44,49.49,57700.0,37.4709,37.4936,37.4406,37.4785,57700.0
2015-01-26 09:50:00,49.49,49.55,49.48,49.54,124100.0,37.4785,37.5239,37.4709,37.5164,124100.0
2015-01-26 09:55:00,49.53,49.54,49.49,49.52,170700.0,37.5088,37.5164,37.4785,37.5012,170700.0
2015-01-26 10:00:00,49.53,49.56,49.52,49.56,63100.0,37.5088,37.5315,37.5012,37.5315,63100.0
2015-01-26 10:05:00,49.56,49.6,49.56,49.58,35300.0,37.5315,37.5618,37.5315,37.5466,35300.0
2015-01-26 10:10:00,49.59,49.59,49.52,49.52,43800.0,37.5542,37.5542,37.5012,37.5012,43800.0
2015-01-26 10:15:00,49.52,49.53,49.47,49.47,28600.0,37.5012,37.5088,37.4633,37.4633,28600.0
2015-01-26 10:20:00,49.47,49.47,49.41,49.44,99700.0,37.4633,37.4633,37.4179,37.4406,99700.0
2015-01-26 10:25:00,49.43,49.45,49.41,49.44,69400.0,37.433,37.4482,37.4179,37.4406,69400.0
2015-01-26 10:30:00,49.44,49.45,49.37,49.4,18500.0,37.4406,37.4482,37.3876,37.4103,18500.0
2015-01-26 10:35:00,49.4,49.46,49.4,49.43,32900.0,37.4103,37.4558,37.4103,37.433,32900.0
2015-01-26 10:40:00,49.43,49.52,49.42,49.49,39200.0,37.433,37.5012,37.4255,37.4785,39200.0
2015-01-26 10:45:00,49.5,49.57,49.5,49.54,16900.0,37.4861,37.5391,37.4861,37.5164,16900.0
2015-01-26 10:50:00,49.55,49.58,49.55,49.56,34900.0,37.5239,37.5466,37.5239,37.5315,34900.0
2015-01-26 10:55:00,49.56,49.56,49.53,49.56,30400.0,37.5315,37.5315,37.5088,37.5315,30400.0
2015-01-26 11:00:00,49.56,49.56,49.51,49.53,15100.0,37.5315,37.5315,37.4936,37.5088,15100.0
2015-01-26 11:05:00,49.54,49.57,49.52,49.54,39100.0,37.5164,37.5391,37.5012,37.5164,39100.0
2015-01-26 11:10:00,49.53,49.56,49.52,49.56,14900.0,37.5088,37.5315,37.5012,37.5315,14900.0
2015-01-26 11:15:00,49.56,49.56,49.52,49.54,13100.0,37.5315,37.5315,37.5012,37.5164,13100.0
2015-01-26 11:20:00,49.55,49.57,49.55,49.55,16000.0,37.5239,37.5391,37.5239,37.5239,16000.0
2015-01-26 11:25:00,49.55,49.55,49.51,49.54,25300.0,37.5239,37.5239,37.4936,37.5164,25300.0
2015-01-26 11:30:00,49.55,49.56,49.52,49.54,18400.0,37.5239,37.5315,37.5012,37.5164,18400.0
2015-01-26 11:35:00,49.54,49.56,49.52,49.54,18600.0,37.5164,37.5315,37.5012,37.5164,18600.0
2015-01-26 11:40:00,49.55,49.59,49.55,49.58,27700.0,37.5239,37.5542,37.5239,37.5466,27700.0
2015-01-26 11:45:00,49.59,49.62,49.59,49.61,21500.0,37.5542,37.5769,37.5542,37.5694,21500.0
2015-01-26 11:50:00,49.61,49.64,49.59,49.64,14000.0,37.5694,37.5921,37.5542,37.5921,14000.0
2015-01-26 11:55:00,49.65,49.66,49.63,49.64,23100.0,37.5997,37.6072,37.5845,37.5921,23100.0
2015-01-26 12:00:00,49.64,49.65,49.6,49.62,62900.0,37.5921,37.5997,37.5618,37.5769,62900.0
2015-01-26 12:05:00,49.62,49.63,49.59,49.63,48900.0,37.5769,37.5845,37.5542,37.5845,48900.0
2015-01-26 12:10:00,49.62,49.64,49.6,49.6,17700.0,37.5769,37.5921,37.5618,37.5618,17700.0
2015-01-26 12:15:00,49.61,49.62,49.6,49.6,29900.0,37.5694,37.5769,37.5618,37.5618,29900.0
2015-01-26 12:20:00,49.6,49.62,49.58,49.59,15800.0,37.5618,37.5769,37.5466,37.5542,15800.0
2015-01-26 12:25:00,49.59,49.62,49.59,49.59,7600.0,37.5542,37.5769,37.5542,37.5542,7600.0
2015-01-26 12:30:00,49.59,49.6,49.53,49.54,56100.0,37.5542,37.5618,37.5088,37.5164,56100.0
2015-01-26 12:35:00,49.53,49.54,49.51,49.52,19600.0,37.5088,37.5164,37.4936,37.5012,19600.0
2015-01-26 12:40:00,49.52,49.55,49.51,49.55,12100.0,37.5012,37.5239,37.4936,37.5239,12100.0
2015-01-26 12:45:00,49.55,49.56,49.53,49.55,4300.0,37.5239,37.5315,37.5088,37.5239,4300.0
2015-01-26 12:50:00,49.56,49.59,49.56,49.58,26500.0,37.5315,37.5542,37.5315,37.5466,26500.0
2015-01-26 12:55:00,49.58,49.58,49.57,49.57,6800.0,37.5466,37.5466,37.5391,37.5391,6800.0
2015-01-26 13:00:00,49.57,49.57,49.54,49.56,6100.0,37.5391,37.5391,37.5164,37.5315,6100.0
2015-01-26 13:05:00,49.57,49.57,49.53,49.54,28600.0,37.5391,37.5391,37.5088,37.5164,28600.0
2015-01-26 13:10:00,49.54,49.57,49.54,49.56,22900.0,37.5164,37.5391,37.5164,37.5315,22900.0
2015-01-26 13:15:00,49.57,49.61,49.57,49.6,17100.0,37.5391,37.5694,37.5391,37.5618,17100.0
2015-01-26 13:20:00,49.6,49.61,49.59,49.6,35500.0,37.5618,37.5694,37.5542,37.5618,35500.0
2015-01-26 13:25:00,49.6,49.63,49.6,49.61,27400.0,37.5618,37.5845,37.5618,37.5694,27400.0
2015-01-26 13:30:00,49.61,49.66,49.61,49.66,12800.0,37.5694,37.6072,37.5694,37.6072,12800.0
2015-01-26 13:35:00,49.65,49.65,49.64,49.64,3800.0,37.5997,37.5997,37.5921,37.5921,3800.0
2015-01-26 13:40:00,49.64,49.66,49.64,49.64,13800.0,37.5921,37.6072,37.5921,37.5921,13800.0
2015-01-26 13:45:00,49.65,49.72,49.63,49.71,225700.0,37.5997,37.6527,37.5845,37.6451,225700.0
2015-01-26 13:50:00,49.72,49.72,49.68,49.69,12000.0,37.6527,37.6527,37.6224,37.6299,12000.0
2015-01-26 13:55:00,49.68,49.68,49.66,49.66,23900.0,37.6224,37.6224,37.6072,37.6072,23900.0
2015-01-26 14:00:00,49.66,49.68,49.66,49.66,13100.0,37.6072,37.6224,37.6072,37.6072,13100.0
2015-01-26 14:05:00,49.66,49.67,49.63,49.66,23200.0,37.6072,37.6148,37.5845,37.6072,23200.0
2015-01-26 14:10:00,49.65,49.65,49.6,49.61,34100.0,37.5997,37.5997,37.5618,37.5694,34100.0
2015-01-26 14:15:00,49.61,49.63,49.6,49.61,20300.0,37.5694,37.5845,37.5618,37.5694,20300.0
2015-01-26 14:20:00,49.61,49.62,49.59,49.61,35800.0,37.5694,37.5769,37.5542,37.5694,35800.0
2015-01-26 14:25:00,49.61,49.63,49.6,49.62,70800.0,37.5694,37.5845,37.5618,37.5769,70800.0
2015-01-26 14:30:00,49.62,49.63,49.62,49.62,20400.0,37.5769,37.5845,37.5769,37.5769,20400.0
2015-01-26 14:35:00,49.62,49.63,49.61,49.62,8200.0,37.5769,37.5845,37.5694,37.5769,8200.0
2015-01-26 14:40:00,49.62,49.64,49.59,49.59,30000.0,37.5769,37.5921,37.5542,37.5542,30000.0
2015-01-26 14:45:00,49.58,49.58,49.53,49.53,49600.0,37.5466,37.5466,37.5088,37.5088,49600.0
2015-01-26 14:50:00,49.54,49.56,49.53,49.55,15000.0,37.5164,37.5315,37.5088,37.5239,15000.0
2015-01-26 14:55:00,49.55,49.58,49.55,49.55,13400.0,37.5239,37.5466,37.5239,37.5239,13400.0
2015-01-26 15:00:00,49.55,49.55,49.53,49.55,11900.0,37.5239,37.5239,37.5088,37.5239,11900.0
2015-01-26 15:05:00,49.55,49.56,49.54,49.55,16400.0,37.5239,37.5315,37.5164,37.5239,16400.0
2015-01-26 15:10:00,49.56,49.58,49.55,49.55,35500.0,37.5315,37.5466,37.5239,37.5239,35500.0
2015-01-26 15:15:00,49.55,49.55,49.5,49.53,80200.0,37.5239,37.5239,37.4861,37.5088,80200.0
2015-01-26 15:20:00,49.53,49.56,49.52,49.54,85100.0,37.5088,37.5315,37.5012,37.5164,85100.0
2015-01-26 15:25:00,49.54,49.55,49.52,49.53,108100.0,37.5164,37.5239,37.5012,37.5088,108100.0
2015-01-26 15:30:00,49.53,49.54,49.51,49.54,56800.0,37.5088,37.5164,37.4936,37.5164,56800.0
2015-01-26 15:35:00,49.54,49.6,49.53,49.59,104200.0,37.5164,37.5618,37.5088,37.5542,104200.0
2015-01-26 15:40:00,49.59,49.6,49.57,49.57,89600.0,37.5542,37.5618,37.5391,37.5391,89600.0
2015-01-26 15:45:00,49.58,49.61,49.57,49.61,90900.0,37.5466,37.5694,37.5391,37.5694,90900.0
2015-01-26 15:50:00,49.6,49.63,49.6,49.62,220100.0,37.5618,37.5845,37.5618,37.5769,220100.0
2015-01-26 15:55:00,49.62,49.68,49.61,49.64,469900.0,37.5769,37.6224,37.5694,37.5921,469900.0
2015-01-27 09:30:00,49.15,49.3,49.02,49.08,564500.0,37.221,37.3346,37.1226,37.168,564500.0
2015-01-27 09:35:00,49.08,49.16,49.01,49.14,728200.0,37.168,37.2286,37.115,37.2134,728200.0
2015-01-27 09:40:00,49.15,49.16,49.08,49.11,246500.0,37.221,37.2286,37.168,37.1907,246500.0
2015-01-27 09:45:00,49.11,49.15,49.07,49.13,214700.0,37.1907,37.221,37.1604,37.2059,214700.0
2015-01-27 09:50:00,49.13,49.15,49.1,49.11,122900.0,37.2059,37.221,37.1831,37.1907,122900.0
2015-01-27 09:55:00,49.11,49.13,49.06,49.12,212700.0,37.1907,37.2059,37.1529,37.1983,212700.0
2015-01-27 10:00:00,49.12,49.18,49.05,49.18,407200.0,37.1983,37.2437,37.1453,37.2437,407200.0
2015-01-27 10:05:00,49.18,49.19,49.09,49.13,150900.0,37.2437,37.2513,37.1756,37.2059,150900.0
2015-01-27 10:10:00,49.14,49.16,49.08,49.11,185700.0,37.2134,37.2286,37.168,37.1907,185700.0
2015-01-27 10:15:00,49.12,49.13,49.09,49.11,128100.0,37.1983,37.2059,37.1756,37.1907,128100.0
2015-01-27 10:20:00,49.11,49.14,49.08,49.09,146400.0,37.1907,37.2134,37.168,37.1756,146400.0
2015-01-27 10:25:00,49.08,49.15,49.07,49.07,71200.0,37.168,37.221,37.1604,37.1604,71200.0
2015-01-27 10:30:00,49.07,49.07,48.98,48.99,193800.0,37.1604,37.1604,37.0923,37.0998,193800.0
2015-01-27 10:35:00,48.98,48.99,48.93,48.98,142500.0,37.0923,37.0998,37.0544,37.0923,142500.0
2015-01-27 10:40:00,48.97,48.98,48.86,48.87,231400.0,37.0847,37.0923,37.0014,37.009,231400.0
2015-01-27 10:45:00,48.88,48.89,48.86,48.89,52800.0,37.0165,37.0241,37.0014,37.0241,52800.0
2015-01-27 10:50:00,48.88,48.94,48.87,48.93,97900.0,37.0165,37.062,37.009,37.0544,97900.0
2015-01-27 10:55:00,48.93,48.95,48.9,48.93,84100.0,37.0544,37.0695,37.0317,37.0544,84100.0
2015-01-27 11:00:00,48.94,48.95,48.89,48.89,140700.0,37.062,37.0695,37.0241,37.0241,140700.0
2015-01-27 11:05:00,48.9,48.93,48.89,48.92,42800.0,37.0317,37.0544,37.0241,37.0468,42800.0
2015-01-27 11:10:00,48.92,48.94,48.88,48.9,152900.0,37.0468,37.062,37.0165,37.0317,152900.0
2015-01-27 11:15:00,48.91,48.94,48.89,48.89,77900.0,37.0393,37.062,37.0241,37.0241,77900.0
2015-01-27 11:20:00,48.9,48.93,48.88,48.88,63000.0,37.0317,37.0544,37.0165,37.0165,63000.0
2015-01-27 11:25:00,48.88,48.94,48.84,48.93,70300.0,37.0165,37.062,36.9862,37.0544,70300.0
2015-01-27 11:30:00,48.92,48.99,48.91,48.95,146500.0,37.0468,37.0998,37.0393,37.0695,146500.0
2015-01-27 11:35:00,48.95,48.98,48.93,48.95,120200.0,37.0695,37.0923,37.0544,37.0695,120200.0
2015-01-27 11:40:00,48.95,48.96,48.92,48.93,64600.0,37.0695,37.0771,37.0468,37.0544,64600.0
2015-01-27 11:45:00,48.93,48.97,48.93,48.96,26800.0,37.0544,37.0847,37.0544,37.0771,26800.0
2015-01-27 11:50:00,48.96,48.99,48.92,48.94,46200.0,37.0771,37.0998,37.0468,37.062,46200.0
2015-01-27 11:55:00,48.93,48.94,48.88,48.89,29300.0,37.0544,37.062,37.0165,37.0241,29300.0
2015-01-27 12:00:00,48.89,48.92,48.87,48.9,41900.0,37.0241,37.0468,37.009,37.0317,41900.0
2015-01-27 12:05:00,48.91,48.95,48.89,48.95,35200.0,37.0393,37.0695,37.0241,37.0695,35200.0
2015-01-27 12:10:00,48.94,48.96,48.92,48.93,74300.0,37.062,37.0771,37.0468,37.0544,74300.0
2015-01-27 12:15:00,48.93,48.96,48.91,48.93,38600.0,37.0544,37.0771,37.0393,37.0544,38600.0
2015-01-27 12:20:00,48.93,48.97,48.92,48.95,159800.0,37.0544,37.0847,37.0468,37.0695,159800.0
2015-01-27 12:25:00,48.95,49.04,48.95,49.03,49000.0,37.0695,37.1377,37.0695,37.1301,49000.0
2015-01-27 12:30:00,49.03,49.05,49.02,49.05,133600.0,37.1301,37.1453,37.1226,37.1453,133600.0
2015-01-27 12:35:00,49.04,49.05,49.01,49.04,55900.0,37.1377,37.1453,37.115,37.1377,55900.0
2015-01-27 12:40:00,49.04,49.05,49.02,49.03,49500.0,37.1377,37.1453,37.1226,37.1301,49500.0
2015-01-27 12:45:00,49.03,49.03,49.01,49.01,91400.0,37.1301,37.1301,37.115,37.115,91400.0
2015-01-27 12:50:00,49.01,49.04,49.0,49.03,101800.0,37.115,37.1377,37.1074,37.1301,101800.0
2015-01-27 12:55:00,49.03,49.06,49.02,49.06,57500.0,37.1301,37.1529,37.1226,37.1529,57500.0
2015-01-27 13:00:00,49.07,49.09,49.01,49.03,102600.0,37.1604,37.1756,37.115,37.1301,102600.0
2015-01-27 13:05:00,49.03,49.04,49.0,49.03,58100.0,37.1301,37.1377,37.1074,37.1301,58100.0
2015-01-27 13:10:00,49.04,49.06,49.02,49.06,23500.0,37.1377,37.1529,37.1226,37.1529,23500.0
2015-01-27 13:15:00,49.06,49.12,49.06,49.1,29100.0,37.1529,37.1983,37.1529,37.1831,29100.0
2015-01-27 13:20:00,49.1,49.14,49.1,49.12,117400.0,37.1831,37.2134,37.1831,37.1983,117400.0
2015-01-27 13:25:00,49.12,49.14,49.11,49.13,58800.0,37.1983,37.2134,37.1907,37.2059,58800.0
2015-01-27 13:30:00,49.13,49.14,49.11,49.12,53800.0,37.2059,37.2134,37.1907,37.1983,53800.0
2015-01-27 13:35:00,49.12,49.15,49.11,49.14,22100.0,37.1983,37.221,37.1907,37.2134,22100.0
2015-01-27 13:40:00,49.14,49.16,49.08,49.09,33100.0,37.2134,37.2286,37.168,37.1756,33100.0
2015-01-27 13:45:00,49.09,49.1,49.07,49.1,76500.0,37.1756,37.1831,37.1604,37.1831,76500.0
2015-01-27 13:50:00,49.1,49.12,49.09,49.1,156200.0,37.1831,37.1983,37.1756,37.1831,156200.0
2015-01-27 13:55:00,49.1,49.13,49.08,49.12,82100.0,37.1831,37.2059,37.168,37.1983,82100.0
2015-01-27 14:00:00,49.13,49.15,49.12,49.13,50500.0,37.2059,37.221,37.1983,37.2059,50500.0
2015-01-27 14:05:00,49.12,49.16,49.12,49.14,112900.0,37.1983,37.2286,37.1983,37.2134,112900.0
2015-01-27 14:10:00,49.15,49.19,49.13,49.18,34900.0,37.221,37.2513,37.2059,37.2437,34900.0
2015-01-27 14:15:00,49.18,49.24,49.17,49.24,72200.0,37.2437,37.2892,37.2362,37.2892,72200.0
2015-01-27 14:20:00,49.24,49.29,49.23,49.25,47300.0,37.2892,37.327,37.2816,37.2967,47300.0
2015-01-27 14:25:00,49.26,49.28,49.25,49.25,27000.0,37.3043,37.3195,37.2967,37.2967,27000.0
2015-01-27 14:30:00,49.26,49.26,49.21,49.23,29300.0,37.3043,37.3043,37.2664,37.2816,29300.0
2015-01-27 14:35:00,49.22,49.25,49.19,49.25,29000.0,37.274,37.2967,37.2513,37.2967,29000.0
2015-01-27 14:40:00,49.26,49.26,49.21,49.23,35800.0,37.3043,37.3043,37.2664,37.2816,35800.0
2015-01-27 14:45:00,49.24,49.24,49.19,49.22,39000.0,37.2892,37.2892,37.2513,37.274,39000.0
2015-01-27 14:50:00,49.22,49.24,49.16,49.17,67900.0,37.274,37.2892,37.2286,37.2362,67900.0
2015-01-27 14:55:00,49.18,49.18,49.1,49.11,43800.0,37.2437,37.2437,37.1831,37.1907,43800.0
2015-01-27 15:00:00,49.11,49.16,49.11,49.14,96300.0,37.1907,37.2286,37.1907,37.2134,96300.0
2015-01-27 15:05:00,49.14,49.15,49.1,49.14,65600.0,37.2134,37.221,37.1831,37.2134,65600.0
2015-01-27 15:10:00,49.15,49.17,49.12,49.13,50700.0,37.221,37.2362,37.1983,37.2059,50700.0
2015-01-27 15:15:00,49.13,49.14,49.1,49.1,59100.0,37.2059,37.2134,37.1831,37.1831,59100.0
2015-01-27 15:20:00,49.11,49.11,49.06,49.07,119500.0,37.1907,37.1907,37.1529,37.1604,119500.0
2015-01-27 15:25:00,49.08,49.08,49.01,49.01,52500.0,37.168,37.168,37.115,37.115,52500.0
2015-01-27 15:30:00,49.02,49.08,49.01,49.07,119100.0,37.1226,37.168,37.115,37.1604,119100.0
2015-01-27 15:35:00,49.07,49.08,49.02,49.05,120800.0,37.1604,37.168,37.1226,37.1453,120800.0
2015-01-27 15:40:00,49.04,49.1,49.04,49.1,114400.0,37.1377,37.1831,37.1377,37.1831,114400.0
2015-01-27 15:45:00,49.1,49.13,49.06,49.07,261100.0,37.1831,37.2059,37.1529,37.1604,261100.0
2015-01-27 15:50:00,49.08,49.08,49.03,49.05,256800.0,37.168,37.168,37.1301,37.1453,256800.0
2015-01-27 15:55:00,49.05,49.1,49.05,49.08,352100.0,37.1453,37.1831,37.1453,37.168,352100.0
2015-01-28 09:30:00,49.26,49.32,49.24,49.27,212400.0,37.3043,37.3497,37.2892,37.3119,212400.0
2015-01-28 09:35:00,49.27,49.35,49.26,49.31,238800.0,37.3119,37.3725,37.3043,37.3422,238800.0
2015-01-28 09:40:00,49.31,49.41,49.29,49.33,235000.0,37.3422,37.4179,37.327,37.3573,235000.0
2015-01-28 09:45:00,49.33,49.39,49.32,49.35,97700.0,37.3573,37.4028,37.3497,37.3725,97700.0
2015-01-28 09:50:00,49.36,49.38,49.34,49.36,68000.0,37.38,37.3952,37.3649,37.38,68000.0
2015-01-28 09:55:00,49.36,49.38,49.32,49.34,52000.0,37.38,37.3952,37.3497,37.3649,52000.0
2015-01-28 10:00:00,49.35,49.37,49.32,49.33,71800.0,37.3725,37.3876,37.3497,37.3573,71800.0
2015-01-28 10:05:00,49.33,49.38,49.33,49.36,52200.0,37.3573,37.3952,37.3573,37.38,52200.0
2015-01-28 10:10:00,49.36,49.39,49.32,49.32,31200.0,37.38,37.4028,37.3497,37.3497,31200.0
2015-01-28 10:15:00,49.33,49.33,49.24,49.25,69600.0,37.3573,37.3573,37.2892,37.2967,69600.0
2015-01-28 10:20:00,49.25,49.29,49.24,49.28,48500.0,37.2967,37.327,37.2892,37.3195,48500.0
2015-01-28 10:25:00,49.28,49.3,49.25,49.26,45300.0,37.3195,37.3346,37.2967,37.3043,45300.0
2015-01-28 10:30:00,49.25,49.28,49.18,49.18,72300.0,37.2967,37.3195,37.2437,37.2437,72300.0
2015-01-28 10:35:00,49.18,49.2,49.14,49.15,78500.0,37.2437,37.2589,37.2134,37.221,78500.0
2015-01-28 10:40:00,49.14,49.17,49.1,49.12,70200.0,37.2134,37.2362,37.1831,37.1983,70200.0
2015-01-28 10:45:00,49.11,49.11,49.06,49.07,97000.0,37.1907,37.1907,37.1529,37.1604,97000.0
2015-01-28 10:50:00,49.06,49.09,49.06,49.07,129300.0,37.1529,37.1756,37.1529,37.1604,129300.0
2015-01-28 10:55:00,49.07,49.07,48.99,49.03,125800.0,37.1604,37.1604,37.0998,37.1301,125800.0
2015-01-28 11:00:00,49.03,49.06,49.01,49.06,88700.0,37.1301,37.1529,37.115,37.1529,88700.0
2015-01-28 11:05:00,49.06,49.1,49.05,49.1,66800.0,37.1529,37.1831,37.1453,37.1831,66800.0
2015-01-28 11:10:00,49.09,49.09,49.03,49.05,151900.0,37.1756,37.1756,37.1301,37.1453,151900.0
2015-01-28 11:15:00,49.04,49.05,48.97,49.02,132700.0,37.1377,37.1453,37.0847,37.1226,132700.0
2015-01-28 11:20:00,49.03,49.04,48.96,49.01,61300.0,37.1301,37.1377,37.0771,37.115,61300.0
2015-01-28 11:25:00,49.01,49.08,49.0,49.06,22100.0,37.115,37.168,37.1074,37.1529,22100.0
2015-01-28 11:30:00,49.07,49.11,49.05,49.11,24700.0,37.1604,37.1907,37.1453,37.1907,24700.0
2015-01-28 11:35:00,49.11,49.16,49.11,49.14,28200.0,37.1907,37.2286,37.1907,37.2134,28200.0
2015-01-28 11:40:00,49.13,49.14,49.09,49.12,23500.0,37.2059,37.2134,37.1756,37.1983,23500.0
2015-01-28 11:45:00,49.12,49.2,49.11,49.18,49200.0,37.1983,37.2589,37.1907,37.2437,49200.0
2015-01-28 11:50:00,49.17,49.18,49.15,49.16,12900.0,37.2362,37.2437,37.221,37.2286,12900.0
2015-01-28 11:55:00,49.17,49.17,49.13,49.17,17200.0,37.2362,37.2362,37.2059,37.2362,17200.0
2015-01-28 12:00:00,49.16,49.23,49.15,49.22,36000.0,37.2286,37.2816,37.221,37.274,36000.0
2015-01-28 12:05:00,49.21,49.22,49.17,49.19,44500.0,37.2664,37.274,37.2362,37.2513,44500.0
2015-01-28 12:10:00,49.19,49.2,49.17,49.18,24000.0,37.2513,37.2589,37.2362,37.2437,24000.0
2015-01-28 12:15:00,49.18,49.23,49.16,49.21,52700.0,37.2437,37.2816,37.2286,37.2664,52700.0
2015-01-28 12:20:00,49.21,49.22,49.2,49.22,25400.0,37.2664,37.274,37.2589,37.274,25400.0
2015-01-28 12:25:00,49.22,49.25,49.19,49.23,15200.0,37.274,37.2967,37.2513,37.2816,15200.0
2015-01-28 12:30:00,49.23,49.24,49.2,49.2,95800.0,37.2816,37.2892,37.2589,37.2589,95800.0
2015-01-28 12:35:00,49.2,49.21,49.17,49.19,26400.0,37.2589,37.2664,37.2362,37.2513,26400.0
2015-01-28 12:40:00,49.19,49.2,49.17,49.18,16500.0,37.2513,37.2589,37.2362,37.2437,16500.0
2015-01-28 12:45:00,49.18,49.21,49.17,49.19,21800.0,37.2437,37.2664,37.2362,37.2513,21800.0
2015-01-28 12:50:00,49.18,49.2,49.16,49.16,9600.0,37.2437,37.2589,37.2286,37.2286,9600.0
2015-01-28 12:55:00,49.16,49.2,49.15,49.15,18600.0,37.2286,37.2589,37.221,37.221,18600.0
2015-01-28 13:00:00,49.15,49.15,49.12,49.13,21300.0,37.221,37.221,37.1983,37.2059,21300.0
2015-01-28 13:05:00,49.13,49.15,49.12,49.14,22400.0,37.2059,37.221,37.1983,37.2134,22400.0
2015-01-28 13:10:00,49.13,49.16,49.1,49.12,30800.0,37.2059,37.2286,37.1831,37.1983,30800.0
2015-01-28 13:15:00,49.12,49.13,49.1,49.11,44600.0,37.1983,37.2059,37.1831,37.1907,44600.0
2015-01-28 13:20:00,49.11,49.13,49.09,49.09,34300.0,37.1907,37.2059,37.1756,37.1756,34300.0
2015-01-28 13:25:00,49.1,49.12,49.05,49.05,32600.0,37.1831,37.1983,37.1453,37.1453,32600.0
2015-01-28 13:30:00,49.05,49.13,49.05,49.11,70500.0,37.1453,37.2059,37.1453,37.1907,70500.0
2015-01-28 13:35:00,49.11,49.11,49.1,49.1,31200.0,37.1907,37.1907,37.1831,37.1831,31200.0
2015-01-28 13:40:00,49.1,49.11,49.06,49.08,55600.0,37.1831,37.1907,37.1529,37.168,55600.0
2015-01-28 13:45:00,49.09,49.12,49.08,49.11,23800.0,37.1756,37.1983,37.168,37.1907,23800.0
2015-01-28 13:50:00,49.11,49.16,49.1,49.15,17900.0,37.1907,37.2286,37.1831,37.221,17900.0
2015-01-28 13:55:00,49.14,49.14,49.05,49.06,71300.0,37.2134,37.2134,37.1453,37.1529,71300.0
2015-01-28 14:00:00,49.06,49.24,49.06,49.18,334300.0,37.1529,37.2892,37.1529,37.2437,334300.0
2015-01-28 14:05:00,49.16,49.18,49.02,49.03,166400.0,37.2286,37.2437,37.1226,37.1301,166400.0
2015-01-28 14:10:00,49.03,49.07,48.97,49.04,122800.0,37.1301,37.1604,37.0847,37.1377,122800.0
2015-01-28 14:15:00,49.04,49.08,49.01,49.06,82800.0,37.1377,37.168,37.115,37.1529,82800.0
2015-01-28 14:20:00,49.05,49.08,48.99,49.01,138400.0,37.1453,37.168,37.0998,37.115,138400.0
2015-01-28 14:25:00,49.01,49.02,48.9,48.95,118800.0,37.115,37.1226,37.0317,37.0695,118800.0
2015-01-28 14:30:00,48.94,48.95,48.83,48.86,99300.0,37.062,37.0695,36.9787,37.0014,99300.0
2015-01-28 14:35:00,48.86,48.96,48.85,48.9,62900.0,37.0014,37.0771,36.9938,37.0317,62900.0
2015-01-28 14:40:00,48.89,48.97,48.87,48.95,52600.0,37.0241,37.0847,37.009,37.0695,52600.0
2015-01-28 14:45:00,48.94,49.01,48.94,48.96,49900.0,37.062,37.115,37.062,37.0771,49900.0
2015-01-28 14:50:00,48.96,49.05,48.94,49.03,56300.0,37.0771,37.1453,37.062,37.1301,56300.0
2015-01-28 14:55:00,49.03,49.04,48.98,48.99,60800.0,37.1301,37.1377,37.0923,37.0998,60800.0
2015-01-28 15:00:00,49.0,49.06,48.98,48.99,53100.0,37.1074,37.1529,37.0923,37.0998,53100.0
2015-01-28 15:05:00,48.99,49.01,48.91,48.94,57400.0,37.0998,37.115,37.0393,37.062,57400.0
2015-01-28 15:10:00,48.95,48.97,48.88,48.88,104600.0,37.0695,37.0847,37.0165,37.0165,104600.0
2015-01-28 15:15:00,48.88,48.9,48.8,48.82,259000.0,37.0165,37.0317,36.956,36.9711,259000.0
2015-01-28 15:20:00,48.81,48.85,48.81,48.82,204300.0,36.9635,36.9938,36.9635,36.9711,204300.0
2015-01-28 15:25:00,48.82,48.82,48.73,48.78,107800.0,36.9711,36.9711,36.9029,36.9408,107800.0
2015-01-28 15:30:00,48.78,48.8,48.67,48.67,153100.0,36.9408,36.956,36.8575,36.8575,153100.0
2015-01-28 15:35:00,48.66,48.69,48.61,48.61,81400.0,36.8499,36.8727,36.8121,36.8121,81400.0
2015-01-28 15:40:00,48.6,48.61,48.49,48.53,185700.0,36.8045,36.8121,36.7212,36.7515,185700.0
2015-01-28 15:45:00,48.53,48.59,48.47,48.55,183900.0,36.7515,36.7969,36.706,36.7666,183900.0
2015-01-28 15:50:00,48.55,48.58,48.51,48.54,248000.0,36.7666,36.7893,36.7363,36.7591,248000.0
2015-01-28 15:55:00,48.54,48.57,48.5,48.52,460600.0,36.7591,36.7818,36.7288,36.7439,460600.0
2015-01-29 09:30:00,48.7,48.71,48.47,48.57,297000.0,36.8802,36.8878,36.706,36.7818,297000.0
2015-01-29 09:35:00,48.56,48.67,48.49,48.52,413700.0,36.7742,36.8575,36.7212,36.7439,413700.0
2015-01-29 09:40:00,48.51,48.55,48.44,48.49,345900.0,36.7363,36.7666,36.6833,36.7212,345900.0
2015-01-29 09:45:00,48.48,48.49,48.38,48.45,169800.0,36.7136,36.7212,36.6379,36.6909,169800.0
2015-01-29 09:50:00,48.45,48.48,48.38,48.47,288200.0,36.6909,36.7136,36.6379,36.706,288200.0
2015-01-29 09:55:00,48.48,48.54,48.44,48.49,161700.0,36.7136,36.7591,36.6833,36.7212,161700.0
2015-01-29 10:00:00,48.49,48.64,48.48,48.61,265900.0,36.7212,36.8348,36.7136,36.8121,265900.0
2015-01-29 10:05:00,48.6,48.62,48.5,48.5,365900.0,36.8045,36.8196,36.7288,36.7288,365900.0
2015-01-29 10:10:00,48.5,48.54,48.48,48.49,137100.0,36.7288,36.7591,36.7136,36.7212,137100.0
2015-01-29 10:15:00,48.49,48.57,48.46,48.56,60000.0,36.7212,36.7818,36.6985,36.7742,60000.0
2015-01-29 10:20:00,48.56,48.56,48.44,48.45,79300.0,36.7742,36.7742,36.6833,36.6909,79300.0
2015-01-29 10:25:00,48.46,48.57,48.46,48.57,171500.0,36.6985,36.7818,36.6985,36.7818,171500.0
2015-01-29 10:30:00,48.57,48.57,48.42,48.43,101500.0,36.7818,36.7818,36.6682,36.6758,101500.0
2015-01-29 10:35:00,48.44,48.44,48.37,48.44,69400.0,36.6833,36.6833,36.6303,36.6833,69400.0
2015-01-29 10:40:00,48.43,48.43,48.31,48.35,161900.0,36.6758,36.6758,36.5849,36.6152,161900.0
2015-01-29 10:45:00,48.35,48.38,48.3,48.38,90100.0,36.6152,36.6379,36.5773,36.6379,90100.0
2015-01-29 10:50:00,48.38,48.4,48.31,48.34,60100.0,36.6379,36.653,36.5849,36.6076,60100.0
2015-01-29 10:55:00,48.34,48.41,48.34,48.4,54100.0,36.6076,36.6606,36.6076,36.653,54100.0
2015-01-29 11:00:00,48.41,48.41,48.33,48.34,32000.0,36.6606,36.6606,36.6,36.6076,32000.0
2015-01-29 11:05:00,48.34,48.39,48.28,48.39,93900.0,36.6076,36.6455,36.5622,36.6455,93900.0
2015-01-29 11:10:00,48.39,48.42,48.35,48.41,77600.0,36.6455,36.6682,36.6152,36.6606,77600.0
2015-01-29 11:15:00,48.41,48.48,48.4,48.42,117800.0,36.6606,36.7136,36.653,36.6682,117800.0
2015-01-29 11:20:00,48.42,48.5,48.42,48.46,255900.0,36.6682,36.7288,36.6682,36.6985,255900.0
2015-01-29 11:25:00,48.45,48.46,48.37,48.4,210600.0,36.6909,36.6985,36.6303,36.653,210600.0
2015-01-29 11:30:00,48.41,48.5,48.41,48.48,84600.0,36.6606,36.7288,36.6606,36.7136,84600.0
2015-01-29 11:35:00,48.47,48.52,48.44,48.5,141500.0,36.706,36.7439,36.6833,36.7288,141500.0
2015-01-29 11:40:00,48.51,48.53,48.46,48.47,29300.0,36.7363,36.7515,36.6985,36.706,29300.0
2015-01-29 11:45:00,48.47,48.49,48.44,48.48,31500.0,36.706,36.7212,36.6833,36.7136,31500.0
2015-01-29 11:50:00,48.48,48.58,48.48,48.55,102400.0,36.7136,36.7893,36.7136,36.7666,102400.0
2015-01-29 11:55:00,48.56,48.58,48.5,48.5,75400.0,36.7742,36.7893,36.7288,36.7288,75400.0
2015-01-29 12:00:00,48.5,48.61,48.5,48.59,75000.0,36.7288,36.8121,36.7288,36.7969,75000.0
2015-01-29 12:05:00,48.59,48.64,48.58,48.61,49000.0,36.7969,36.8348,36.7893,36.8121,49000.0
2015-01-29 12:10:00,48.61,48.66,48.6,48.63,112600.0,36.8121,36.8499,36.8045,36.8272,112600.0
2015-01-29 12:15:00,48.62,48.63,48.6,48.6,26100.0,36.8196,36.8272,36.8045,36.8045,26100.0
2015-01-29 12:20:00,48.61,48.63,48.57,48.61,54300.0,36.8121,36.8272,36.7818,36.8121,54300.0
2015-01-29 12:25:00,48.61,48.61,48.55,48.6,127300.0,36.8121,36.8121,36.7666,36.8045,127300.0
2015-01-29 12:30:00,48.61,48.61,48.57,48.59,46900.0,36.8121,36.8121,36.7818,36.7969,46900.0
2015-01-29 12:35:00,48.59,48.61,48.53,48.55,115600.0,36.7969,36.8121,36.7515,36.7666,115600.0
2015-01-29 12:40:00,48.55,48.57,48.5,48.51,164200.0,36.7666,36.7818,36.7288,36.7363,164200.0
2015-01-29 12:45:00,48.5,48.53,48.49,48.52,104900.0,36.7288,36.7515,36.7212,36.7439,104900.0
2015-01-29 12:50:00,48.51,48.54,48.49,48.53,61600.0,36.7363,36.7591,36.7212,36.7515,61600.0
2015-01-29 12:55:00,48.52,48.59,48.51,48.56,297800.0,36.7439,36.7969,36.7363,36.7742,297800.0
2015-01-29 13:00:00,48.57,48.58,48.53,48.54,31100.0,36.7818,36.7893,36.7515,36.7591,31100.0
2015-01-29 13:05:00,48.53,48.58,48.5,48.53,57800.0,36.7515,36.7893,36.7288,36.7515,57800.0
2015-01-29 13:10:00,48.53,48.58,48.53,48.55,55500.0,36.7515,36.7893,36.7515,36.7666,55500.0
2015-01-29 13:15:00,48.56,48.63,48.56,48.59,71600.0,36.7742,36.8272,36.7742,36.7969,71600.0
2015-01-29 13:20:00,48.6,48.65,48.59,48.62,46200.0,36.8045,36.8424,36.7969,36.8196,46200.0
2015-01-29 13:25:00,48.62,48.67,48.62,48.66,59100.0,36.8196,36.8575,36.8196,36.8499,59100.0
2015-01-29 13:30:00,48.65,48.66,48.62,48.63,45300.0,36.8424,36.8499,36.8196,36.8272,45300.0
2015-01-29 13:35:00,48.62,48.7,48.62,48.68,53700.0,36.8196,36.8802,36.8196,36.8651,53700.0
2015-01-29 13:40:00,48.69,48.72,48.67,48.71,41300.0,36.8727,36.8954,36.8575,36.8878,41300.0
2015-01-29 13:45:00,48.69,48.75,48.68,48.74,50600.0,36.8727,36.9181,36.8651,36.9105,50600.0
2015-01-29 13:50:00,48.74,48.77,48.73,48.74,27300.0,36.9105,36.9332,36.9029,36.9105,27300.0
2015-01-29 13:55:00,48.74,48.75,48.69,48.7,32400.0,36.9105,36.9181,36.8727,36.8802,32400.0
2015-01-29 14:00:00,48.7,48.72,48.68,48.69,26400.0,36.8802,36.8954,36.8651,36.8727,26400.0
2015-01-29 14:05:00,48.7,48.72,48.66,48.66,64900.0,36.8802,36.8954,36.8499,36.8499,64900.0
2015-01-29 14:10:00,48.66,48.68,48.62,48.66,515400.0,36.8499,36.8651,36.8196,36.8499,515400.0
2015-01-29 14:15:00,48.66,48.68,48.65,48.66,146300.0,36.8499,36.8651,36.8424,36.8499,146300.0
2015-01-29 14:20:00,48.66,48.72,48.66,48.72,41800.0,36.8499,36.8954,36.8499,36.8954,41800.0
2015-01-29 14:25:00,48.73,48.76,48.72,48.76,55000.0,36.9029,36.9257,36.8954,36.9257,55000.0
2015-01-29 14:30:00,48.76,48.79,48.76,48.79,35100.0,36.9257,36.9484,36.9257,36.9484,35100.0
2015-01-29 14:35:00,48.8,48.8,48.76,48.78,33000.0,36.956,36.956,36.9257,36.9408,33000.0
2015-01-29 14:40:00,48.78,48.78,48.73,48.75,21600.0,36.9408,36.9408,36.9029,36.9181,21600.0
2015-01-29 14:45:00,48.75,48.75,48.7,48.72,38600.0,36.9181,36.9181,36.8802,36.8954,38600.0
2015-01-29 14:50:00,48.71,48.73,48.69,48.72,26400.0,36.8878,36.9029,36.8727,36.8954,26400.0
2015-01-29 14:55:00,48.71,48.73,48.68,48.72,30600.0,36.8878,36.9029,36.8651,36.8954,30600.0
2015-01-29 15:00:00,48.73,48.74,48.71,48.71,34300.0,36.9029,36.9105,36.8878,36.8878,34300.0
2015-01-29 15:05:00,48.72,48.82,48.71,48.82,52200.0,36.8954,36.9711,36.8878,36.9711,52200.0
2015-01-29 15:10:00,48.82,48.82,48.76,48.77,54000.0,36.9711,36.9711,36.9257,36.9332,54000.0
2015-01-29 15:15:00,48.77,48.83,48.75,48.83,66900.0,36.9332,36.9787,36.9181,36.9787,66900.0
2015-01-29 15:20:00,48.83,48.9,48.81,48.88,93000.0,36.9787,37.0317,36.9635,37.0165,93000.0
2015-01-29 15:25:00,48.89,48.91,48.84,48.84,134400.0,37.0241,37.0393,36.9862,36.9862,134400.0
2015-01-29 15:30:00,48.85,48.9,48.85,48.87,162200.0,36.9938,37.0317,36.9938,37.009,162200.0
2015-01-29 15:35:00,48.87,48.93,48.87,48.92,88600.0,37.009,37.0544,37.009,37.0468,88600.0
2015-01-29 15:40:00,48.92,48.96,48.91,48.91,122000.0,37.0468,37.0771,37.0393,37.0393,122000.0
2015-01-29 15:45:00,48.91,48.92,48.85,48.88,110400.0,37.0393,37.0468,36.9938,37.0165,110400.0
2015-01-29 15:50:00,48.89,48.9,48.86,48.9,114000.0,37.0241,37.0317,37.0014,37.0317,114000.0
2015-01-29 15:55:00,48.89,48.92,48.86,48.91,428000.0,37.0241,37.0468,37.0014,37.0393,428000.0
2015-01-30 09:30:00,48.64,48.67,48.52,48.64,253900.0,36.8348,36.8575,36.7439,36.8348,253900.0
2015-01-30 09:35:00,48.64,48.65,48.58,48.6,170900.0,36.8348,36.8424,36.7893,36.8045,170900.0
2015-01-30 09:40:00,48.61,48.63,48.54,48.57,94300.0,36.8121,36.8272,36.7591,36.7818,94300.0
2015-01-30 09:45:00,48.58,48.65,48.57,48.57,165100.0,36.7893,36.8424,36.7818,36.7818,165100.0
2015-01-30 09:50:00,48.57,48.59,48.53,48.57,98100.0,36.7818,36.7969,36.7515,36.7818,98100.0
2015-01-30 09:55:00,48.57,48.59,48.46,48.46,248800.0,36.7818,36.7969,36.6985,36.6985,248800.0
2015-01-30 10:00:00,48.46,48.53,48.44,48.49,110600.0,36.6985,36.7515,36.6833,36.7212,110600.0
2015-01-30 10:05:00,48.49,48.51,48.41,48.44,79100.0,36.7212,36.7363,36.6606,36.6833,79100.0
2015-01-30 10:10:00,48.45,48.47,48.4,48.4,258400.0,36.6909,36.706,36.653,36.653,258400.0
2015-01-30 10:15:00,48.42,48.45,48.37,48.38,38200.0,36.6682,36.6909,36.6303,36.6379,38200.0
2015-01-30 10:20:00,48.38,48.38,48.32,48.32,41300.0,36.6379,36.6379,36.5925,36.5925,41300.0
2015-01-30 10:25:00,48.31,48.36,48.29,48.33,182800.0,36.5849,36.6227,36.5697,36.6,182800.0
2015-01-30 10:30:00,48.32,48.33,48.25,48.27,292000.0,36.5925,36.6,36.5394,36.5546,292000.0
2015-01-30 10:35:00,48.27,48.32,48.25,48.31,74700.0,36.5546,36.5925,36.5394,36.5849,74700.0
2015-01-30 10:40:00,48.31,48.38,48.29,48.37,87400.0,36.5849,36.6379,36.5697,36.6303,87400.0
2015-01-30 10:45:00,48.37,48.43,48.37,48.41,78400.0,36.6303,36.6758,36.6303,36.6606,78400.0
2015-01-30 10:50:00,48.4,48.4,48.36,48.36,64300.0,36.653,36.653,36.6227,36.6227,64300.0
2015-01-30 10:55:00,48.35,48.38,48.31,48.37,168500.0,36.6152,36.6379,36.5849,36.6303,168500.0
2015-01-30 11:00:00,48.38,48.45,48.37,48.43,66300.0,36.6379,36.6909,36.6303,36.6758,66300.0
2015-01-30 11:05:00,48.43,48.45,48.36,48.37,79300.0,36.6758,36.6909,36.6227,36.6303,79300.0
2015-01-30 11:10:00,48.36,48.38,48.28,48.3,87600.0,36.6227,36.6379,36.5622,36.5773,87600.0
2015-01-30 11:15:00,48.3,48.31,48.26,48.3,79700.0,36.5773,36.5849,36.547,36.5773,79700.0
2015-01-30 11:20:00,48.31,48.34,48.29,48.31,61300.0,36.5849,36.6076,36.5697,36.5849,61300.0
2015-01-30 11:25:00,48.31,48.42,48.31,48.4,108600.0,36.5849,36.6682,36.5849,36.653,108600.0
2015-01-30 11:30:00,48.4,48.43,48.38,48.38,66000.0,36.653,36.6758,36.6379,36.6379,66000.0
2015-01-30 11:35:00,48.38,48.41,48.35,48.36,46100.0,36.6379,36.6606,36.6152,36.6227,46100.0
2015-01-30 11:40:00,48.36,48.38,48.28,48.33,129600.0,36.6227,36.6379,36.5622,36.6,129600.0
2015-01-30 11:45:00,48.33,48.4,48.32,48.37,195800.0,36.6,36.653,36.5925,36.6303,195800.0
2015-01-30 11:50:00,48.36,48.37,48.31,48.32,74900.0,36.6227,36.6303,36.5849,36.5925,74900.0
2015-01-30 11:55:00,48.33,48.45,48.32,48.45,72000.0,36.6,36.6909,36.5925,36.6909,72000.0
2015-01-30 12:00:00,48.45,48.54,48.45,48.48,134200.0,36.6909,36.7591,36.6909,36.7136,134200.0
2015-01-30 12:05:00,48.48,48.48,48.45,48.46,51400.0,36.7136,36.7136,36.6909,36.6985,51400.0
2015-01-30 12:10:00,48.47,48.55,48.46,48.54,97200.0,36.706,36.7666,36.6985,36.7591,97200.0
2015-01-30 12:15:00,48.54,48.58,48.54,48.55,58100.0,36.7591,36.7893,36.7591,36.7666,58100.0
2015-01-30 12:20:00,48.55,48.58,48.53,48.56,31700.0,36.7666,36.7893,36.7515,36.7742,31700.0
2015-01-30 12:25:00,48.57,48.59,48.52,48.52,72600.0,36.7818,36.7969,36.7439,36.7439,72600.0
2015-01-30 12:30:00,48.52,48.53,48.49,48.5,114100.0,36.7439,36.7515,36.7212,36.7288,114100.0
2015-01-30 12:35:00,48.51,48.52,48.48,48.49,100000.0,36.7363,36.7439,36.7136,36.7212,100000.0
2015-01-30 12:40:00,48.48,48.5,48.47,48.47,65500.0,36.7136,36.7288,36.706,36.706,65500.0
2015-01-30 12:45:00,48.47,48.47,48.44,48.45,58900.0,36.706,36.706,36.6833,36.6909,58900.0
2015-01-30 12:50:00,48.44,48.45,48.39,48.4,74000.0,36.6833,36.6909,36.6455,36.653,74000.0
2015-01-30 12:55:00,48.4,48.42,48.37,48.38,461500.0,36.653,36.6682,36.6303,36.6379,461500.0
2015-01-30 13:00:00,48.39,48.46,48.39,48.44,50600.0,36.6455,36.6985,36.6455,36.6833,50600.0
2015-01-30 13:05:00,48.43,48.44,48.39,48.41,101900.0,36.6758,36.6833,36.6455,36.6606,101900.0
2015-01-30 13:10:00,48.41,48.41,48.36,48.37,88300.0,36.6606,36.6606,36.6227,36.6303,88300.0
2015-01-30 13:15:00,48.36,48.37,48.32,48.34,85300.0,36.6227,36.6303,36.5925,36.6076,85300.0
2015-01-30 13:20:00,48.34,48.4,48.33,48.36,68200.0,36.6076,36.653,36.6,36.6227,68200.0
2015-01-30 13:25:00,48.36,48.44,48.34,48.42,108100.0,36.6227,36.6833,36.6076,36.6682,108100.0
2015-01-30 13:30:00,48.42,48.46,48.39,48.45,61800.0,36.6682,36.6985,36.6455,36.6909,61800.0
2015-01-30 13:35:00,48.46,48.46,48.42,48.43,40800.0,36.6985,36.6985,36.6682,36.6758,40800.0
2015-01-30 13:40:00,48.43,48.49,48.41,48.49,92700.0,36.6758,36.7212,36.6606,36.7212,92700.0
2015-01-30 13:45:00,48.49,48.55,48.47,48.54,82700.0,36.7212,36.7666,36.706,36.7591,82700.0
2015-01-30 13:50:00,48.53,48.54,48.5,48.5,50100.0,36.7515,36.7591,36.7288,36.7288,50100.0
2015-01-30 13:55:00,48.5,48.57,48.48,48.52,104500.0,36.7288,36.7818,36.7136,36.7439,104500.0
2015-01-30 14:00:00,48.52,48.52,48.46,48.49,48300.0,36.7439,36.7439,36.6985,36.7212,48300.0
2015-01-30 14:05:00,48.49,48.52,48.46,48.49,117300.0,36.7212,36.7439,36.6985,36.7212,117300.0
2015-01-30 14:10:00,48.48,48.5,48.42,48.45,139000.0,36.7136,36.7288,36.6682,36.6909,139000.0
2015-01-30 14:15:00,48.44,48.52,48.43,48.5,172800.0,36.6833,36.7439,36.6758,36.7288,172800.0
2015-01-30 14:20:00,48.5,48.56,48.49,48.54,108100.0,36.7288,36.7742,36.7212,36.7591,108100.0
2015-01-30 14:25:00,48.55,48.6,48.54,48.59,147000.0,36.7666,36.8045,36.7591,36.7969,147000.0
2015-01-30 14:30:00,48.59,48.61,48.54,48.54,95600.0,36.7969,36.8121,36.7591,36.7591,95600.0
2015-01-30 14:35:00,48.54,48.56,48.47,48.48,77900.0,36.7591,36.7742,36.706,36.7136,77900.0
2015-01-30 14:40:00,48.48,48.5,48.43,48.43,166000.0,36.7136,36.7288,36.6758,36.6758,166000.0
2015-01-30 14:45:00,48.42,48.43,48.33,48.37,130500.0,36.6682,36.6758,36.6,36.6303,130500.0
2015-01-30 14:50:00,48.35,48.37,48.3,48.34,289400.0,36.6152,36.6303,36.5773,36.6076,289400.0
2015-01-30 14:55:00,48.33,48.34,48.27,48.29,70400.0,36.6,36.6076,36.5546,36.5697,70400.0
2015-01-30 15:00:00,48.29,48.33,48.26,48.26,197900.0,36.5697,36.6,36.547,36.547,197900.0
2015-01-30 15:05:00,48.26,48.28,48.18,48.19,132200.0,36.547,36.5622,36.4864,36.494,132200.0
2015-01-30 15:10:00,48.19,48.27,48.19,48.25,88100.0,36.494,36.5546,36.494,36.5394,88100.0
2015-01-30 15:15:00,48.25,48.25,48.16,48.16,208700.0,36.5394,36.5394,36.4713,36.4713,208700.0
2015-01-30 15:20:00,48.15,48.19,48.07,48.15,120900.0,36.4637,36.494,36.4031,36.4637,120900.0
2015-01-30 15:25:00,48.15,48.2,48.1,48.19,172700.0,36.4637,36.5016,36.4258,36.494,172700.0
2015-01-30 15:30:00,48.18,48.18,48.09,48.14,214600.0,36.4864,36.4864,36.4183,36.4561,214600.0
2015-01-30 15:35:00,48.13,48.2,48.12,48.14,308900.0,36.4486,36.5016,36.441,36.4561,308900.0
2015-01-30 15:40:00,48.14,48.14,47.99,48.04,226200.0,36.4561,36.4561,36.3425,36.3804,226200.0
2015-01-30 15:45:00,48.04,48.1,48.0,48.01,349100.0,36.3804,36.4258,36.3501,36.3577,349100.0
2015-01-30 15:50:00,48.01,48.03,47.96,47.97,281800.0,36.3577,36.3728,36.3198,36.3274,281800.0
2015-01-30 15:55:00,47.96,48.02,47.95,48.01,655200.0,36.3198,36.3653,36.3123,36.3577,655200.0
2015-02-02 09:30:00,48.11,48.11,47.91,47.98,314900.0,36.4334,36.4334,36.282,36.335,314900.0
2015-02-02 09:35:00,47.98,48.07,47.95,48.02,341200.0,36.335,36.4031,36.3123,36.3653,341200.0
2015-02-02 09:40:00,48.02,48.02,47.83,47.88,214700.0,36.3653,36.3653,36.2214,36.2592,214700.0
2015-02-02 09:45:00,47.88,47.97,47.86,47.89,218900.0,36.2592,36.3274,36.2441,36.2668,218900.0
2015-02-02 09:50:00,47.89,47.92,47.81,47.91,122100.0,36.2668,36.2895,36.2062,36.282,122100.0
2015-02-02 09:55:00,47.9,47.92,47.87,47.9,135900.0,36.2744,36.2895,36.2517,36.2744,135900.0
2015-02-02 10:00:00,47.89,47.89,47.79,47.82,177700.0,36.2668,36.2668,36.1911,36.2138,177700.0
2015-02-02 10:05:00,47.82,47.83,47.68,47.72,289300.0,36.2138,36.2214,36.1078,36.1381,289300.0
2015-02-02 10:10:00,47.72,47.86,47.68,47.77,281200.0,36.1381,36.2441,36.1078,36.1759,281200.0
2015-02-02 10:15:00,47.77,47.84,47.76,47.84,88300.0,36.1759,36.229,36.1684,36.229,88300.0
2015-02-02 10:20:00,47.84,47.87,47.8,47.81,159900.0,36.229,36.2517,36.1987,36.2062,159900.0
2015-02-02 10:25:00,47.81,47.88,47.77,47.77,73500.0,36.2062,36.2592,36.1759,36.1759,73500.0
2015-02-02 10:30:00,47.77,47.82,47.75,47.82,108500.0,36.1759,36.2138,36.1608,36.2138,108500.0
2015-02-02 10:35:00,47.82,47.91,47.81,47.91,165200.0,36.2138,36.282,36.2062,36.282,165200.0
2015-02-02 10:40:00,47.91,47.96,47.88,47.89,126500.0,36.282,36.3198,36.2592,36.2668,126500.0
2015-02-02 10:45:00,47.89,47.92,47.84,47.9,73600.0,36.2668,36.2895,36.229,36.2744,73600.0
2015-02-02 10:50:00,47.9,48.04,47.89,47.98,134500.0,36.2744,36.3804,36.2668,36.335,134500.0
2015-02-02 10:55:00,47.98,48.0,47.95,47.98,95100.0,36.335,36.3501,36.3123,36.335,95100.0
2015-02-02 11:00:00,47.97,48.06,47.96,48.05,74800.0,36.3274,36.3956,36.3198,36.388,74800.0
2015-02-02 11:05:00,48.05,48.11,48.02,48.11,191400.0,36.388,36.4334,36.3653,36.4334,191400.0
2015-02-02 11:10:00,48.11,48.15,48.09,48.13,134600.0,36.4334,36.4637,36.4183,36.4486,134600.0
2015-02-02 11:15:00,48.14,48.17,48.11,48.11,128200.0,36.4561,36.4789,36.4334,36.4334,128200.0
2015-02-02 11:20:00,48.12,48.14,48.08,48.1,95800.0,36.441,36.4561,36.4107,36.4258,95800.0
2015-02-02 11:25:00,48.1,48.19,48.08,48.19,154900.0,36.4258,36.494,36.4107,36.494,154900.0
2015-02-02 11:30:00,48.2,48.25,48.17,48.25,172800.0,36.5016,36.5394,36.4789,36.5394,172800.0
2015-02-02 11:35:00,48.24,48.33,48.24,48.32,120900.0,36.5319,36.6,36.5319,36.5925,120900.0
2015-02-02 11:40:00,48.3,48.31,48.27,48.29,124700.0,36.5773,36.5849,36.5546,36.5697,124700.0
2015-02-02 11:45:00,48.3,48.34,48.28,48.29,114800.0,36.5773,36.6076,36.5622,36.5697,114800.0
2015-02-02 11:50:00,48.28,48.3,48.23,48.24,96600.0,36.5622,36.5773,36.5243,36.5319,96600.0
2015-02-02 11:55:00,48.24,48.27,48.18,48.24,238300.0,36.5319,36.5546,36.4864,36.5319,238300.0
2015-02-02 12:00:00,48.25,48.27,48.15,48.17,66600.0,36.5394,36.5546,36.4637,36.4789,66600.0
2015-02-02 12:05:00,48.17,48.19,48.14,48.17,41400.0,36.4789,36.494,36.4561,36.4789,41400.0
2015-02-02 12:10:00,48.16,48.16,48.13,48.13,79700.0,36.4713,36.4713,36.4486,36.4486,79700.0
2015-02-02 12:15:00,48.13,48.16,48.12,48.14,94800.0,36.4486,36.4713,36.441,36.4561,94800.0
2015-02-02 12:20:00,48.15,48.16,48.02,48.04,99400.0,36.4637,36.4713,36.3653,36.3804,99400.0
2015-02-02 12:25:00,48.03,48.11,48.03,48.11,60200.0,36.3728,36.4334,36.3728,36.4334,60200.0
2015-02-02 12:30:00,48.11,48.12,48.06,48.08,93200.0,36.4334,36.441,36.3956,36.4107,93200.0
2015-02-02 12:35:00,48.08,48.17,48.08,48.16,90600.0,36.4107,36.4789,36.4107,36.4713,90600.0
2015-02-02 12:40:00,48.16,48.18,48.1,48.15,136200.0,36.4713,36.4864,36.4258,36.4637,136200.0
2015-02-02 12:45:00,48.15,48.16,48.05,48.06,71700.0,36.4637,36.4713,36.388,36.3956,71700.0
2015-02-02 12:50:00,48.06,48.08,48.04,48.08,77800.0,36.3956,36.4107,36.3804,36.4107,77800.0
2015-02-02 12:55:00,48.08,48.09,48.02,48.03,68700.0,36.4107,36.4183,36.3653,36.3728,68700.0
2015-02-02 13:00:00,48.04,48.04,47.93,47.96,246100.0,36.3804,36.3804,36.2971,36.3198,246100.0
2015-02-02 13:05:00,47.96,48.02,47.96,48.01,78600.0,36.3198,36.3653,36.3198,36.3577,78600.0
2015-02-02 13:10:00,48.01,48.09,48.0,48.05,76700.0,36.3577,36.4183,36.3501,36.388,76700.0
2015-02-02 13:15:00,48.05,48.06,48.01,48.05,63900.0,36.388,36.3956,36.3577,36.388,63900.0
2015-02-02 13:20:00,48.04,48.17,48.04,48.15,130700.0,36.3804,36.4789,36.3804,36.4637,130700.0
2015-02-02 13:25:00,48.16,48.17,48.06,48.11,264300.0,36.4713,36.4789,36.3956,36.4334,264300.0
2015-02-02 13:30:00,48.12,48.15,48.04,48.05,772500.0,36.441,36.4637,36.3804,36.388,772500.0
2015-02-02 13:35:00,48.05,48.05,47.98,47.98,39400.0,36.388,36.388,36.335,36.335,39400.0
2015-02-02 13:40:00,47.98,48.02,47.93,47.94,61100.0,36.335,36.3653,36.2971,36.3047,61100.0
2015-02-02 13:45:00,47.94,47.99,47.93,47.95,85100.0,36.3047,36.3425,36.2971,36.3123,85100.0
2015-02-02 13:50:00,47.95,48.01,47.94,47.96,61800.0,36.3123,36.3577,36.3047,36.3198,61800.0
2015-02-02 13:55:00,47.95,47.95,47.89,47.92,71300.0,36.3123,36.3123,36.2668,36.2895,71300.0
2015-02-02 14:00:00,47.92,47.98,47.9,47.96,78600.0,36.2895,36.335,36.2744,36.3198,78600.0
2015-02-02 14:05:00,47.97,48.04,47.96,48.01,49700.0,36.3274,36.3804,36.3198,36.3577,49700.0
2015-02-02 14:10:00,48.0,48.02,47.99,48.0,48800.0,36.3501,36.3653,36.3425,36.3501,48800.0
2015-02-02 14:15:00,48.01,48.08,47.99,48.07,38700.0,36.3577,36.4107,36.3425,36.4031,38700.0
2015-02-02 14:20:00,48.07,48.11,48.06,48.09,96500.0,36.4031,36.4334,36.3956,36.4183,96500.0
2015-02-02 14:25:00,48.09,48.12,48.07,48.12,111400.0,36.4183,36.441,36.4031,36.441,111400.0
2015-02-02 14:30:00,48.13,48.17,48.08,48.16,78100.0,36.4486,36.4789,36.4107,36.4713,78100.0
2015-02-02 14:35:00,48.17,48.19,48.1,48.12,68600.0,36.4789,36.494,36.4258,36.441,68600.0
2015-02-02 14:40:00,48.11,48.15,48.1,48.1,78900.0,36.4334,36.4637,36.4258,36.4258,78900.0
2015-02-02 14:45:00,48.1,48.12,48.03,48.07,80500.0,36.4258,36.441,36.3728,36.4031,80500.0
2015-02-02 14:50:00,48.07,48.18,48.06,48.14,225900.0,36.4031,36.4864,36.3956,36.4561,225900.0
2015-02-02 14:55:00,48.13,48.14,48.04,48.09,127000.0,36.4486,36.4561,36.3804,36.4183,127000.0
2015-02-02 15:00:00,48.09,48.13,48.08,48.13,195600.0,36.4183,36.4486,36.4107,36.4486,195600.0
2015-02-02 15:05:00,48.12,48.17,48.08,48.15,73500.0,36.441,36.4789,36.4107,36.4637,73500.0
2015-02-02 15:10:00,48.16,48.24,48.15,48.24,88400.0,36.4713,36.5319,36.4637,36.5319,88400.0
2015-02-02 15:15:00,48.24,48.27,48.19,48.22,167400.0,36.5319,36.5546,36.494,36.5167,167400.0
2015-02-02 15:20:00,48.23,48.3,48.22,48.25,90300.0,36.5243,36.5773,36.5167,36.5394,90300.0
2015-02-02 15:25:00,48.25,48.28,48.23,48.27,63100.0,36.5394,36.5622,36.5243,36.5546,63100.0
2015-02-02 15:30:00,48.28,48.34,48.25,48.29,236300.0,36.5622,36.6076,36.5394,36.5697,236300.0
2015-02-02 15:35:00,48.29,48.49,48.28,48.49,170600.0,36.5697,36.7212,36.5622,36.7212,170600.0
2015-02-02 15:40:00,48.5,48.62,48.49,48.57,166900.0,36.7288,36.8196,36.7212,36.7818,166900.0
2015-02-02 15:45:00,48.57,48.6,48.5,48.53,206000.0,36.7818,36.8045,36.7288,36.7515,206000.0
2015-02-02 15:50:00,48.54,48.58,48.51,48.53,217800.0,36.7591,36.7893,36.7363,36.7515,217800.0
2015-02-02 15:55:00,48.54,48.62,48.52,48.6,502800.0,36.7591,36.8196,36.7439,36.8045,502800.0
2015-02-03 09:30:00,48.89,48.92,48.71,48.77,388600.0,37.0241,37.0468,36.8878,36.9332,388600.0
2015-02-03 09:35:00,48.76,48.78,48.7,48.7,95800.0,36.9257,36.9408,36.8802,36.8802,95800.0
2015-02-03 09:40:00,48.7,48.78,48.65,48.78,130800.0,36.8802,36.9408,36.8424,36.9408,130800.0
2015-02-03 09:45:00,48.78,48.8,48.72,48.79,106700.0,36.9408,36.956,36.8954,36.9484,106700.0
2015-02-03 09:50:00,48.79,48.84,48.76,48.83,69300.0,36.9484,36.9862,36.9257,36.9787,69300.0
2015-02-03 09:55:00,48.84,48.88,48.8,48.86,52000.0,36.9862,37.0165,36.956,37.0014,52000.0
2015-02-03 10:00:00,48.86,48.88,48.78,48.78,52500.0,37.0014,37.0165,36.9408,36.9408,52500.0
2015-02-03 10:05:00,48.78,48.84,48.76,48.76,50300.0,36.9408,36.9862,36.9257,36.9257,50300.0
2015-02-03 10:10:00,48.75,48.77,48.73,48.77,75700.0,36.9181,36.9332,36.9029,36.9332,75700.0
2015-02-03 10:15:00,48.77,48.83,48.75,48.79,88400.0,36.9332,36.9787,36.9181,36.9484,88400.0
2015-02-03 10:20:00,48.79,48.87,48.77,48.86,61300.0,36.9484,37.009,36.9332,37.0014,61300.0
2015-02-03 10:25:00,48.86,48.94,48.85,48.93,58000.0,37.0014,37.062,36.9938,37.0544,58000.0
2015-02-03 10:30:00,48.94,48.94,48.84,48.85,35300.0,37.062,37.062,36.9862,36.9938,35300.0
2015-02-03 10:35:00,48.85,48.87,48.81,48.86,66700.0,36.9938,37.009,36.9635,37.0014,66700.0
2015-02-03 10:40:00,48.86,48.86,48.8,48.81,24400.0,37.0014,37.0014,36.956,36.9635,24400.0
2015-02-03 10:45:00,48.81,48.85,48.77,48.82,211000.0,36.9635,36.9938,36.9332,36.9711,211000.0
2015-02-03 10:50:00,48.82,48.83,48.78,48.82,124600.0,36.9711,36.9787,36.9408,36.9711,124600.0
2015-02-03 10:55:00,48.82,48.82,48.7,48.7,88700.0,36.9711,36.9711,36.8802,36.8802,88700.0
2015-02-03 11:00:00,48.7,48.77,48.7,48.74,31200.0,36.8802,36.9332,36.8802,36.9105,31200.0
2015-02-03 11:05:00,48.74,48.8,48.72,48.78,87200.0,36.9105,36.956,36.8954,36.9408,87200.0
2015-02-03 11:10:00,48.78,48.82,48.74,48.79,52500.0,36.9408,36.9711,36.9105,36.9484,52500.0
2015-02-03 11:15:00,48.79,48.85,48.77,48.82,43000.0,36.9484,36.9938,36.9332,36.9711,43000.0
2015-02-03 11:20:00,48.82,48.85,48.76,48.77,40200.0,36.9711,36.9938,36.9257,36.9332,40200.0
2015-02-03 11:25:00,48.77,48.81,48.74,48.74,46300.0,36.9332,36.9635,36.9105,36.9105,46300.0
2015-02-03 11:30:00,48.74,48.75,48.69,48.71,21900.0,36.9105,36.9181,36.8727,36.8878,21900.0
2015-02-03 11:35:00,48.7,48.8,48.69,48.79,68300.0,36.8802,36.956,36.8727,36.9484,68300.0
2015-02-03 11:40:00,48.79,48.83,48.76,48.83,45900.0,36.9484,36.9787,36.9257,36.9787,45900.0
2015-02-03 11:45:00,48.83,48.84,48.76,48.76,41200.0,36.9787,36.9862,36.9257,36.9257,41200.0
2015-02-03 11:50:00,48.76,48.77,48.71,48.71,32800.0,36.9257,36.9332,36.8878,36.8878,32800.0
2015-02-03 11:55:00,48.71,48.72,48.66,48.68,26900.0,36.8878,36.8954,36.8499,36.8651,26900.0
2015-02-03 12:00:00,48.68,48.69,48.62,48.66,49000.0,36.8651,36.8727,36.8196,36.8499,49000.0
2015-02-03 12:05:00,48.66,48.72,48.65,48.69,23700.0,36.8499,36.8954,36.8424,36.8727,23700.0
2015-02-03 12:10:00,48.69,48.74,48.68,48.74,108800.0,36.8727,36.9105,36.8651,36.9105,108800.0
2015-02-03 12:15:00,48.73,48.73,48.69,48.7,14600.0,36.9029,36.9029,36.8727,36.8802,14600.0
2015-02-03 12:20:00,48.7,48.72,48.65,48.66,24400.0,36.8802,36.8954,36.8424,36.8499,24400.0
2015-02-03 12:25:00,48.66,48.69,48.64,48.67,86200.0,36.8499,36.8727,36.8348,36.8575,86200.0
2015-02-03 12:30:00,48.66,48.67,48.61,48.64,42400.0,36.8499,36.8575,36.8121,36.8348,42400.0
2015-02-03 12:35:00,48.64,48.67,48.61,48.63,345500.0,36.8348,36.8575,36.8121,36.8272,345500.0
2015-02-03 12:40:00,48.64,48.69,48.63,48.69,50200.0,36.8348,36.8727,36.8272,36.8727,50200.0
2015-02-03 12:45:00,48.69,48.71,48.66,48.68,92600.0,36.8727,36.8878,36.8499,36.8651,92600.0
2015-02-03 12:50:00,48.68,48.69,48.63,48.66,22900.0,36.8651,36.8727,36.8272,36.8499,22900.0
2015-02-03 12:55:00,48.65,48.69,48.62,48.64,19100.0,36.8424,36.8727,36.8196,36.8348,19100.0
2015-02-03 13:00:00,48.64,48.64,48.6,48.62,27400.0,36.8348,36.8348,36.8045,36.8196,27400.0
2015-02-03 13:05:00,48.62,48.66,48.62,48.65,41200.0,36.8196,36.8499,36.8196,36.8424,41200.0
2015-02-03 13:10:00,48.64,48.71,48.62,48.69,25700.0,36.8348,36.8878,36.8196,36.8727,25700.0
2015-02-03 13:15:00,48.7,48.71,48.67,48.71,30600.0,36.8802,36.8878,36.8575,36.8878,30600.0
2015-02-03 13:20:00,48.7,48.78,48.7,48.75,35400.0,36.8802,36.9408,36.8802,36.9181,35400.0
2015-02-03 13:25:00,48.76,48.78,48.74,48.75,57800.0,36.9257,36.9408,36.9105,36.9181,57800.0
2015-02-03 13:30:00,48.74,48.78,48.74,48.76,17900.0,36.9105,36.9408,36.9105,36.9257,17900.0
2015-02-03 13:35:00,48.76,48.8,48.73,48.74,38700.0,36.9257,36.956,36.9029,36.9105,38700.0
2015-02-03 13:40:00,48.74,48.74,48.71,48.73,27700.0,36.9105,36.9105,36.8878,36.9029,27700.0
2015-02-03 13:45:00,48.73,48.75,48.72,48.73,21700.0,36.9029,36.9181,36.8954,36.9029,21700.0
2015-02-03 13:50:00,48.72,48.78,48.71,48.77,122000.0,36.8954,36.9408,36.8878,36.9332,122000.0
2015-02-03 13:55:00,48.77,48.82,48.77,48.81,66500.0,36.9332,36.9711,36.9332,36.9635,66500.0
2015-02-03 14:00:00,48.81,48.84,48.76,48.78,32900.0,36.9635,36.9862,36.9257,36.9408,32900.0
2015-02-03 14:05:00,48.78,48.8,48.77,48.78,21000.0,36.9408,36.956,36.9332,36.9408,21000.0
2015-02-03 14:10:00,48.77,48.81,48.77,48.79,153700.0,36.9332,36.9635,36.9332,36.9484,153700.0
2015-02-03 14:15:00,48.79,48.81,48.78,48.8,34200.0,36.9484,36.9635,36.9408,36.956,34200.0
2015-02-03 14:20:00,48.8,48.83,48.78,48.78,51500.0,36.956,36.9787,36.9408,36.9408,51500.0
2015-02-03 14:25:00,48.78,48.79,48.74,48.76,84400.0,36.9408,36.9484,36.9105,36.9257,84400.0
2015-02-03 14:30:00,48.76,48.79,48.74,48.77,50400.0,36.9257,36.9484,36.9105,36.9332,50400.0
2015-02-03 14:35:00,48.78,48.79,48.74,48.79,32200.0,36.9408,36.9484,36.9105,36.9484,32200.0
2015-02-03 14:40:00,48.78,48.81,48.76,48.8,21900.0,36.9408,36.9635,36.9257,36.956,21900.0
2015-02-03 14:45:00,48.8,48.82,48.77,48.8,23900.0,36.956,36.9711,36.9332,36.956,23900.0
2015-02-03 14:50:00,48.8,48.81,48.78,48.81,21500.0,36.956,36.9635,36.9408,36.9635,21500.0
2015-02-03 14:55:00,48.81,48.83,48.79,48.83,47100.0,36.9635,36.9787,36.9484,36.9787,47100.0
2015-02-03 15:00:00,48.83,48.86,48.82,48.85,76500.0,36.9787,37.0014,36.9711,36.9938,76500.0
2015-02-03 15:05:00,48.85,48.86,48.82,48.85,55300.0,36.9938,37.0014,36.9711,36.9938,55300.0
2015-02-03 15:10:00,48.85,48.86,48.81,48.86,26200.0,36.9938,37.0014,36.9635,37.0014,26200.0
2015-02-03 15:15:00,48.86,48.88,48.85,48.85,26600.0,37.0014,37.0165,36.9938,36.9938,26600.0
2015-02-03 15:20:00,48.86,48.91,48.85,48.91,30900.0,37.0014,37.0393,36.9938,37.0393,30900.0
2015-02-03 15:25:00,48.91,48.92,48.87,48.9,37500.0,37.0393,37.0468,37.009,37.0317,37500.0
2015-02-03 15:30:00,48.91,48.93,48.88,48.89,114500.0,37.0393,37.0544,37.0165,37.0241,114500.0
2015-02-03 15:35:00,48.89,48.95,48.88,48.94,59400.0,37.0241,37.0695,37.0165,37.062,59400.0
2015-02-03 15:40:00,48.95,48.99,48.94,48.98,87500.0,37.0695,37.0998,37.062,37.0923,87500.0
2015-02-03 15:45:00,48.98,49.01,48.96,49.0,116500.0,37.0923,37.115,37.0771,37.1074,116500.0
2015-02-03 15:50:00,49.0,49.03,48.99,49.01,136400.0,37.1074,37.1301,37.0998,37.115,136400.0
2015-02-03 15:55:00,49.0,49.04,49.0,49.02,287700.0,37.1074,37.1377,37.1074,37.1226,287700.0
2015-02-04 09:30:00,48.93,49.27,48.93,49.2,158600.0,37.0544,37.3119,37.0544,37.2589,158600.0
2015-02-04 09:35:00,49.2,49.25,49.14,49.24,136900.0,37.2589,37.2967,37.2134,37.2892,136900.0
2015-02-04 09:40:00,49.24,49.24,49.11,49.12,190600.0,37.2892,37.2892,37.1907,37.1983,190600.0
2015-02-04 09:45:00,49.12,49.26,49.12,49.24,135400.0,37.1983,37.3043,37.1983,37.2892,135400.0
2015-02-04 09:50:00,49.24,49.25,49.19,49.22,110200.0,37.2892,37.2967,37.2513,37.274,110200.0
2015-02-04 09:55:00,49.22,49.24,49.2,49.22,97700.0,37.274,37.2892,37.2589,37.274,97700.0
2015-02-04 10:00:00,49.22,49.31,49.22,49.28,442400.0,37.274,37.3422,37.274,37.3195,442400.0
2015-02-04 10:05:00,49.28,49.31,49.22,49.27,292800.0,37.3195,37.3422,37.274,37.3119,292800.0
2015-02-04 10:10:00,49.28,49.33,49.23,49.26,66400.0,37.3195,37.3573,37.2816,37.3043,66400.0
2015-02-04 10:15:00,49.26,49.31,49.26,49.31,48400.0,37.3043,37.3422,37.3043,37.3422,48400.0
2015-02-04 10:20:00,49.31,49.31,49.26,49.29,39100.0,37.3422,37.3422,37.3043,37.327,39100.0
2015-02-04 10:25:00,49.3,49.31,49.25,49.28,72500.0,37.3346,37.3422,37.2967,37.3195,72500.0
2015-02-04 10:30:00,49.27,49.34,49.26,49.26,119800.0,37.3119,37.3649,37.3043,37.3043,119800.0
2015-02-04 10:35:00,49.25,49.28,49.18,49.28,73300.0,37.2967,37.3195,37.2437,37.3195,73300.0
2015-02-04 10:40:00,49.28,49.36,49.26,49.34,115500.0,37.3195,37.38,37.3043,37.3649,115500.0
2015-02-04 10:45:00,49.33,49.34,49.31,49.33,59700.0,37.3573,37.3649,37.3422,37.3573,59700.0
2015-02-04 10:50:00,49.33,49.33,49.3,49.32,44600.0,37.3573,37.3573,37.3346,37.3497,44600.0
2015-02-04 10:55:00,49.31,49.32,49.25,49.29,106200.0,37.3422,37.3497,37.2967,37.327,106200.0
2015-02-04 11:00:00,49.28,49.31,49.24,49.31,158700.0,37.3195,37.3422,37.2892,37.3422,158700.0
2015-02-04 11:05:00,49.3,49.33,49.3,49.33,104000.0,37.3346,37.3573,37.3346,37.3573,104000.0
2015-02-04 11:10:00,49.33,49.34,49.3,49.33,147200.0,37.3573,37.3649,37.3346,37.3573,147200.0
2015-02-04 11:15:00,49.33,49.36,49.3,49.32,57300.0,37.3573,37.38,37.3346,37.3497,57300.0
2015-02-04 11:20:00,49.33,49.36,49.32,49.36,76900.0,37.3573,37.38,37.3497,37.38,76900.0
2015-02-04 11:25:00,49.36,49.37,49.31,49.33,53500.0,37.38,37.3876,37.3422,37.3573,53500.0
2015-02-04 11:30:00,49.33,49.37,49.3,49.37,102100.0,37.3573,37.3876,37.3346,37.3876,102100.0
2015-02-04 11:35:00,49.38,49.39,49.33,49.34,84700.0,37.3952,37.4028,37.3573,37.3649,84700.0
2015-02-04 11:40:00,49.34,49.35,49.33,49.34,46500.0,37.3649,37.3725,37.3573,37.3649,46500.0
2015-02-04 11:45:00,49.34,49.35,49.31,49.32,36800.0,37.3649,37.3725,37.3422,37.3497,36800.0
2015-02-04 11:50:00,49.32,49.32,49.29,49.3,87600.0,37.3497,37.3497,37.327,37.3346,87600.0
2015-02-04 11:55:00,49.3,49.34,49.3,49.33,49000.0,37.3346,37.3649,37.3346,37.3573,49000.0
2015-02-04 12:00:00,49.33,49.34,49.31,49.34,50500.0,37.3573,37.3649,37.3422,37.3649,50500.0
2015-02-04 12:05:00,49.34,49.34,49.32,49.33,156700.0,37.3649,37.3649,37.3497,37.3573,156700.0
2015-02-04 12:10:00,49.33,49.35,49.31,49.32,49700.0,37.3573,37.3725,37.3422,37.3497,49700.0
2015-02-04 12:15:00,49.33,49.33,49.3,49.32,34000.0,37.3573,37.3573,37.3346,37.3497,34000.0
2015-02-04 12:20:00,49.31,49.32,49.29,49.3,90200.0,37.3422,37.3497,37.327,37.3346,90200.0
2015-02-04 12:25:00,49.3,49.31,49.25,49.25,40600.0,37.3346,37.3422,37.2967,37.2967,40600.0
2015-02-04 12:30:00,49.25,49.26,49.23,49.26,38700.0,37.2967,37.3043,37.2816,37.3043,38700.0
2015-02-04 12:35:00,49.26,49.26,49.2,49.21,66900.0,37.3043,37.3043,37.2589,37.2664,66900.0
2015-02-04 12:40:00,49.2,49.22,49.16,49.18,50200.0,37.2589,37.274,37.2286,37.2437,50200.0
2015-02-04 12:45:00,49.18,49.2,49.16,49.19,38700.0,37.2437,37.2589,37.2286,37.2513,38700.0
2015-02-04 12:50:00,49.2,49.21,49.17,49.21,51100.0,37.2589,37.2664,37.2362,37.2664,51100.0
2015-02-04 12:55:00,49.2,49.24,49.19,49.22,22000.0,37.2589,37.2892,37.2513,37.274,22000.0
2015-02-04 13:00:00,49.23,49.23,49.19,49.19,41900.0,37.2816,37.2816,37.2513,37.2513,41900.0
2015-02-04 13:05:00,49.18,49.22,49.17,49.21,44500.0,37.2437,37.274,37.2362,37.2664,44500.0
2015-02-04 13:10:00,49.22,49.22,49.18,49.19,33300.0,37.274,37.274,37.2437,37.2513,33300.0
2015-02-04 13:15:00,49.19,49.2,49.17,49.18,45300.0,37.2513,37.2589,37.2362,37.2437,45300.0
2015-02-04 13:20:00,49.17,49.18,49.15,49.18,34400.0,37.2362,37.2437,37.221,37.2437,34400.0
2015-02-04 13:25:00,49.19,49.24,49.18,49.24,47800.0,37.2513,37.2892,37.2437,37.2892,47800.0
2015-02-04 13:30:00,49.24,49.26,49.23,49.25,39900.0,37.2892,37.3043,37.2816,37.2967,39900.0
2015-02-04 13:35:00,49.24,49.26,49.22,49.24,81900.0,37.2892,37.3043,37.274,37.2892,81900.0
2015-02-04 13:40:00,49.23,49.26,49.22,49.24,113400.0,37.2816,37.3043,37.274,37.2892,113400.0
2015-02-04 13:45:00,49.24,49.25,49.23,49.23,73100.0,37.2892,37.2967,37.2816,37.2816,73100.0
2015-02-04 13:50:00,49.22,49.26,49.22,49.25,50600.0,37.274,37.3043,37.274,37.2967,50600.0
2015-02-04 13:55:00,49.24,49.24,49.19,49.22,63100.0,37.2892,37.2892,37.2513,37.274,63100.0
2015-02-04 14:00:00,49.23,49.27,49.23,49.27,38500.0,37.2816,37.3119,37.2816,37.3119,38500.0
2015-02-04 14:05:00,49.28,49.28,49.19,49.2,48900.0,37.3195,37.3195,37.2513,37.2589,48900.0
2015-02-04 14:10:00,49.2,49.21,49.15,49.16,55700.0,37.2589,37.2664,37.221,37.2286,55700.0
2015-02-04 14:15:00,49.16,49.19,49.14,49.16,55500.0,37.2286,37.2513,37.2134,37.2286,55500.0
2015-02-04 14:20:00,49.16,49.21,49.15,49.19,52000.0,37.2286,37.2664,37.221,37.2513,52000.0
2015-02-04 14:25:00,49.19,49.22,49.17,49.19,76900.0,37.2513,37.274,37.2362,37.2513,76900.0
2015-02-04 14:30:00,49.19,49.19,49.13,49.14,40500.0,37.2513,37.2513,37.2059,37.2134,40500.0
2015-02-04 14:35:00,49.15,49.16,49.11,49.15,52700.0,37.221,37.2286,37.1907,37.221,52700.0
2015-02-04 14:40:00,49.15,49.17,49.12,49.16,32100.0,37.221,37.2362,37.1983,37.2286,32100.0
2015-02-04 14:45:00,49.16,49.2,49.15,49.19,54500.0,37.2286,37.2589,37.221,37.2513,54500.0
2015-02-04 14:50:00,49.18,49.2,49.14,49.2,80700.0,37.2437,37.2589,37.2134,37.2589,80700.0
2015-02-04 14:55:00,49.19,49.2,49.15,49.18,54400.0,37.2513,37.2589,37.221,37.2437,54400.0
2015-02-04 15:00:00,49.17,49.18,49.13,49.16,69700.0,37.2362,37.2437,37.2059,37.2286,69700.0
2015-02-04 15:05:00,49.17,49.19,49.17,49.19,43400.0,37.2362,37.2513,37.2362,37.2513,43400.0
2015-02-04 15:10:00,49.2,49.22,49.18,49.22,126100.0,37.2589,37.274,37.2437,37.274,126100.0
2015-02-04 15:15:00,49.22,49.27,49.21,49.25,89000.0,37.274,37.3119,37.2664,37.2967,89000.0
2015-02-04 15:20:00,49.26,49.28,49.23,49.27,43600.0,37.3043,37.3195,37.2816,37.3119,43600.0
2015-02-04 15:25:00,49.27,49.32,49.26,49.31,122600.0,37.3119,37.3497,37.3043,37.3422,122600.0
2015-02-04 15:30:00,49.33,49.35,49.3,49.34,164900.0,37.3573,37.3725,37.3346,37.3649,164900.0
2015-02-04 15:35:00,49.34,49.35,49.23,49.23,113500.0,37.3649,37.3725,37.2816,37.2816,113500.0
2015-02-04 15:40:00,49.24,49.26,49.09,49.09,273600.0,37.2892,37.3043,37.1756,37.1756,273600.0
2015-02-04 15:45:00,49.09,49.1,48.96,49.02,608400.0,37.1756,37.1831,37.0771,37.1226,608400.0
2015-02-04 15:50:00,49.02,49.04,48.95,49.0,233300.0,37.1226,37.1377,37.0695,37.1074,233300.0
2015-02-04 15:55:00,49.0,49.07,48.98,49.06,372400.0,37.1074,37.1604,37.0923,37.1529,372400.0
2015-02-05 09:30:00,49.19,49.2,49.09,49.13,325000.0,37.2513,37.2589,37.1756,37.2059,325000.0
2015-02-05 09:35:00,49.14,49.17,49.11,49.16,177900.0,37.2134,37.2362,37.1907,37.2286,177900.0
2015-02-05 09:40:00,49.16,49.18,49.12,49.16,123900.0,37.2286,37.2437,37.1983,37.2286,123900.0
2015-02-05 09:45:00,49.17,49.26,49.17,49.25,141000.0,37.2362,37.3043,37.2362,37.2967,141000.0
2015-02-05 09:50:00,49.26,49.26,49.16,49.19,103300.0,37.3043,37.3043,37.2286,37.2513,103300.0
2015-02-05 09:55:00,49.2,49.2,49.15,49.17,68700.0,37.2589,37.2589,37.221,37.2362,68700.0
2015-02-05 10:00:00,49.17,49.18,49.13,49.16,228400.0,37.2362,37.2437,37.2059,37.2286,228400.0
2015-02-05 10:05:00,49.16,49.21,49.16,49.17,92500.0,37.2286,37.2664,37.2286,37.2362,92500.0
2015-02-05 10:10:00,49.17,49.17,49.08,49.11,306100.0,37.2362,37.2362,37.168,37.1907,306100.0
2015-02-05 10:15:00,49.11,49.16,49.07,49.13,182200.0,37.1907,37.2286,37.1604,37.2059,182200.0
2015-02-05 10:20:00,49.14,49.14,49.1,49.12,87200.0,37.2134,37.2134,37.1831,37.1983,87200.0
2015-02-05 10:25:00,49.13,49.17,49.12,49.16,135600.0,37.2059,37.2362,37.1983,37.2286,135600.0
2015-02-05 10:30:00,49.17,49.18,49.15,49.18,78300.0,37.2362,37.2437,37.221,37.2437,78300.0
2015-02-05 10:35:00,49.18,49.25,49.18,49.24,88800.0,37.2437,37.2967,37.2437,37.2892,88800.0
2015-02-05 10:40:00,49.24,49.28,49.24,49.26,40900.0,37.2892,37.3195,37.2892,37.3043,40900.0
2015-02-05 10:45:00,49.25,49.27,49.24,49.27,34500.0,37.2967,37.3119,37.2892,37.3119,34500.0
2015-02-05 10:50:00,49.27,49.28,49.25,49.27,27200.0,37.3119,37.3195,37.2967,37.3119,27200.0
2015-02-05 10:55:00,49.26,49.28,49.25,49.26,47200.0,37.3043,37.3195,37.2967,37.3043,47200.0
2015-02-05 11:00:00,49.26,49.27,49.22,49.23,25200.0,37.3043,37.3119,37.274,37.2816,25200.0
2015-02-05 11:05:00,49.24,49.27,49.23,49.25,65100.0,37.2892,37.3119,37.2816,37.2967,65100.0
2015-02-05 11:10:00,49.26,49.29,49.25,49.26,62000.0,37.3043,37.327,37.2967,37.3043,62000.0
2015-02-05 11:15:00,49.25,49.27,49.22,49.24,109900.0,37.2967,37.3119,37.274,37.2892,109900.0
2015-02-05 11:20:00,49.24,49.26,49.2,49.21,28200.0,37.2892,37.3043,37.2589,37.2664,28200.0
2015-02-05 11:25:00,49.21,49.22,49.19,49.21,21200.0,37.2664,37.274,37.2513,37.2664,21200.0
2015-02-05 11:30:00,49.22,49.25,49.21,49.22,59600.0,37.274,37.2967,37.2664,37.274,59600.0
2015-02-05 11:35:00,49.23,49.24,49.21,49.23,60600.0,37.2816,37.2892,37.2664,37.2816,60600.0
2015-02-05 11:40:00,49.23,49.23,49.17,49.18,18700.0,37.2816,37.2816,37.2362,37.2437,18700.0
2015-02-05 11:45:00,49.17,49.22,49.17,49.22,23500.0,37.2362,37.274,37.2362,37.274,23500.0
2015-02-05 11:50:00,49.22,49.23,49.21,49.21,14900.0,37.274,37.2816,37.2664,37.2664,14900.0
2015-02-05 11:55:00,49.22,49.22,49.21,49.22,31900.0,37.274,37.274,37.2664,37.274,31900.0
2015-02-05 12:00:00,49.22,49.22,49.2,49.21,20200.0,37.274,37.274,37.2589,37.2664,20200.0
2015-02-05 12:05:00,49.2,49.21,49.17,49.19,18600.0,37.2589,37.2664,37.2362,37.2513,18600.0
2015-02-05 12:10:00,49.19,49.2,49.17,49.18,22700.0,37.2513,37.2589,37.2362,37.2437,22700.0
2015-02-05 12:15:00,49.16,49.18,49.14,49.15,124600.0,37.2286,37.2437,37.2134,37.221,124600.0
2015-02-05 12:20:00,49.16,49.18,49.15,49.15,15800.0,37.2286,37.2437,37.221,37.221,15800.0
2015-02-05 12:25:00,49.14,49.16,49.14,49.15,22100.0,37.2134,37.2286,37.2134,37.221,22100.0
2015-02-05 12:30:00,49.15,49.17,49.14,49.15,7300.0,37.221,37.2362,37.2134,37.221,7300.0
2015-02-05 12:35:00,49.15,49.17,49.14,49.16,13800.0,37.221,37.2362,37.2134,37.2286,13800.0
2015-02-05 12:40:00,49.17,49.19,49.16,49.17,15600.0,37.2362,37.2513,37.2286,37.2362,15600.0
2015-02-05 12:45:00,49.17,49.18,49.15,49.15,34400.0,37.2362,37.2437,37.221,37.221,34400.0
2015-02-05 12:50:00,49.14,49.15,49.1,49.11,29500.0,37.2134,37.221,37.1831,37.1907,29500.0
2015-02-05 12:55:00,49.1,49.12,49.1,49.11,21900.0,37.1831,37.1983,37.1831,37.1907,21900.0
2015-02-05 13:00:00,49.12,49.15,49.11,49.13,38400.0,37.1983,37.221,37.1907,37.2059,38400.0
2015-02-05 13:05:00,49.13,49.15,49.12,49.14,39700.0,37.2059,37.221,37.1983,37.2134,39700.0
2015-02-05 13:10:00,49.15,49.17,49.14,49.16,38300.0,37.221,37.2362,37.2134,37.2286,38300.0
2015-02-05 13:15:00,49.16,49.21,49.15,49.2,62600.0,37.2286,37.2664,37.221,37.2589,62600.0
2015-02-05 13:20:00,49.19,49.22,49.19,49.2,27600.0,37.2513,37.274,37.2513,37.2589,27600.0
2015-02-05 13:25:00,49.2,49.2,49.17,49.18,56600.0,37.2589,37.2589,37.2362,37.2437,56600.0
2015-02-05 13:30:00,49.18,49.19,49.17,49.18,46900.0,37.2437,37.2513,37.2362,37.2437,46900.0
2015-02-05 13:35:00,49.18,49.2,49.17,49.2,46700.0,37.2437,37.2589,37.2362,37.2589,46700.0
2015-02-05 13:40:00,49.2,49.21,49.19,49.2,28200.0,37.2589,37.2664,37.2513,37.2589,28200.0
2015-02-05 13:45:00,49.2,49.23,49.19,49.22,35700.0,37.2589,37.2816,37.2513,37.274,35700.0
2015-02-05 13:50:00,49.22,49.22,49.2,49.21,18900.0,37.274,37.274,37.2589,37.2664,18900.0
2015-02-05 13:55:00,49.21,49.22,49.19,49.2,21100.0,37.2664,37.274,37.2513,37.2589,21100.0
2015-02-05 14:00:00,49.2,49.2,49.15,49.16,27000.0,37.2589,37.2589,37.221,37.2286,27000.0
2015-02-05 14:05:00,49.16,49.17,49.14,49.17,32500.0,37.2286,37.2362,37.2134,37.2362,32500.0
2015-02-05 14:10:00,49.16,49.23,49.16,49.22,39800.0,37.2286,37.2816,37.2286,37.274,39800.0
2015-02-05 14:15:00,49.21,49.21,49.18,49.21,20900.0,37.2664,37.2664,37.2437,37.2664,20900.0
2015-02-05 14:20:00,49.21,49.22,49.18,49.19,29400.0,37.2664,37.274,37.2437,37.2513,29400.0
2015-02-05 14:25:00,49.19,49.19,49.14,49.17,38400.0,37.2513,37.2513,37.2134,37.2362,38400.0
2015-02-05 14:30:00,49.17,49.19,49.13,49.16,36500.0,37.2362,37.2513,37.2059,37.2286,36500.0
2015-02-05 14:35:00,49.16,49.19,49.15,49.18,36400.0,37.2286,37.2513,37.221,37.2437,36400.0
2015-02-05 14:40:00,49.18,49.18,49.14,49.16,18300.0,37.2437,37.2437,37.2134,37.2286,18300.0
2015-02-05 14:45:00,49.15,49.18,49.13,49.16,66700.0,37.221,37.2437,37.2059,37.2286,66700.0
2015-02-05 14:50:00,49.17,49.19,49.16,49.18,69300.0,37.2362,37.2513,37.2286,37.2437,69300.0
2015-02-05 14:55:00,49.18,49.19,49.15,49.18,43700.0,37.2437,37.2513,37.221,37.2437,43700.0
2015-02-05 15:00:00,49.18,49.2,49.16,49.18,119900.0,37.2437,37.2589,37.2286,37.2437,119900.0
2015-02-05 15:05:00,49.17,49.19,49.16,49.16,74000.0,37.2362,37.2513,37.2286,37.2286,74000.0
2015-02-05 15:10:00,49.16,49.18,49.15,49.18,117500.0,37.2286,37.2437,37.221,37.2437,117500.0
2015-02-05 15:15:00,49.18,49.19,49.16,49.19,105800.0,37.2437,37.2513,37.2286,37.2513,105800.0
2015-02-05 15:20:00,49.19,49.22,49.18,49.22,159300.0,37.2513,37.274,37.2437,37.274,159300.0
2015-02-05 15:25:00,49.21,49.26,49.21,49.26,108700.0,37.2664,37.3043,37.2664,37.3043,108700.0
2015-02-05 15:30:00,49.26,49.26,49.23,49.25,175600.0,37.3043,37.3043,37.2816,37.2967,175600.0
2015-02-05 15:35:00,49.25,49.27,49.24,49.26,137200.0,37.2967,37.3119,37.2892,37.3043,137200.0
2015-02-05 15:40:00,49.25,49.28,49.24,49.24,200600.0,37.2967,37.3195,37.2892,37.2892,200600.0
2015-02-05 15:45:00,49.25,49.26,49.23,49.23,192900.0,37.2967,37.3043,37.2816,37.2816,192900.0
2015-02-05 15:50:00,49.23,49.29,49.23,49.29,174400.0,37.2816,37.327,37.2816,37.327,174400.0
2015-02-05 15:55:00,49.29,49.31,49.27,49.3,399900.0,37.327,37.3422,37.3119,37.3346,399900.0
2015-02-06 09:30:00,49.3,49.49,49.11,49.15,315900.0,37.3346,37.4785,37.1907,37.221,315900.0
2015-02-06 09:35:00,49.15,49.16,49.07,49.13,72300.0,37.221,37.2286,37.1604,37.2059,72300.0
2015-02-06 09:40:00,49.14,49.17,49.08,49.11,110000.0,37.2134,37.2362,37.168,37.1907,110000.0
2015-02-06 09:45:00,49.1,49.16,49.05,49.15,94800.0,37.1831,37.2286,37.1453,37.221,94800.0
2015-02-06 09:50:00,49.15,49.19,49.13,49.15,97900.0,37.221,37.2513,37.2059,37.221,97900.0
2015-02-06 09:55:00,49.15,49.17,49.11,49.17,137800.0,37.221,37.2362,37.1907,37.2362,137800.0
2015-02-06 10:00:00,49.18,49.2,49.14,49.16,98500.0,37.2437,37.2589,37.2134,37.2286,98500.0
2015-02-06 10:05:00,49.17,49.22,49.17,49.22,46600.0,37.2362,37.274,37.2362,37.274,46600.0
2015-02-06 10:10:00,49.22,49.24,49.2,49.22,106500.0,37.274,37.2892,37.2589,37.274,106500.0
2015-02-06 10:15:00,49.22,49.25,49.21,49.23,44800.0,37.274,37.2967,37.2664,37.2816,44800.0
2015-02-06 10:20:00,49.23,49.25,49.21,49.24,37700.0,37.2816,37.2967,37.2664,37.2892,37700.0
2015-02-06 10:25:00,49.24,49.25,49.22,49.22,18000.0,37.2892,37.2967,37.274,37.274,18000.0
2015-02-06 10:30:00,49.22,49.25,49.21,49.23,40500.0,37.274,37.2967,37.2664,37.2816,40500.0
2015-02-06 10:35:00,49.24,49.27,49.22,49.23,22500.0,37.2892,37.3119,37.274,37.2816,22500.0
2015-02-06 10:40:00,49.23,49.32,49.23,49.32,86200.0,37.2816,37.3497,37.2816,37.3497,86200.0
2015-02-06 10:45:00,49.32,49.33,49.29,49.31,69300.0,37.3497,37.3573,37.327,37.3422,69300.0
2015-02-06 10:50:00,49.3,49.3,49.25,49.26,79600.0,37.3346,37.3346,37.2967,37.3043,79600.0
2015-02-06 10:55:00,49.27,49.27,49.24,49.24,77000.0,37.3119,37.3119,37.2892,37.2892,77000.0
2015-02-06 11:00:00,49.24,49.26,49.22,49.24,64800.0,37.2892,37.3043,37.274,37.2892,64800.0
2015-02-06 11:05:00,49.23,49.27,49.22,49.26,39100.0,37.2816,37.3119,37.274,37.3043,39100.0
2015-02-06 11:10:00,49.27,49.28,49.25,49.26,136000.0,37.3119,37.3195,37.2967,37.3043,136000.0
2015-02-06 11:15:00,49.25,49.27,49.22,49.25,132500.0,37.2967,37.3119,37.274,37.2967,132500.0
2015-02-06 11:20:00,49.26,49.26,49.22,49.25,66800.0,37.3043,37.3043,37.274,37.2967,66800.0
2015-02-06 11:25:00,49.25,49.29,49.25,49.27,50000.0,37.2967,37.327,37.2967,37.3119,50000.0
2015-02-06 11:30:00,49.27,49.28,49.23,49.24,30900.0,37.3119,37.3195,37.2816,37.2892,30900.0
2015-02-06 11:35:00,49.24,49.27,49.19,49.26,29000.0,37.2892,37.3119,37.2513,37.3043,29000.0
2015-02-06 11:40:00,49.26,49.27,49.22,49.27,14600.0,37.3043,37.3119,37.274,37.3119,14600.0
2015-02-06 11:45:00,49.27,49.3,49.26,49.3,103900.0,37.3119,37.3346,37.3043,37.3346,103900.0
2015-02-06 11:50:00,49.3,49.31,49.24,49.25,48700.0,37.3346,37.3422,37.2892,37.2967,48700.0
2015-02-06 11:55:00,49.24,49.24,49.19,49.2,55600.0,37.2892,37.2892,37.2513,37.2589,55600.0
2015-02-06 12:00:00,49.2,49.22,49.19,49.22,26300.0,37.2589,37.274,37.2513,37.274,26300.0
2015-02-06 12:05:00,49.22,49.23,49.2,49.21,21600.0,37.274,37.2816,37.2589,37.2664,21600.0
2015-02-06 12:10:00,49.21,49.24,49.21,49.21,14500.0,37.2664,37.2892,37.2664,37.2664,14500.0
2015-02-06 12:15:00,49.21,49.23,49.2,49.22,29800.0,37.2664,37.2816,37.2589,37.274,29800.0
2015-02-06 12:20:00,49.21,49.22,49.17,49.2,41800.0,37.2664,37.274,37.2362,37.2589,41800.0
2015-02-06 12:25:00,49.19,49.21,49.18,49.2,21200.0,37.2513,37.2664,37.2437,37.2589,21200.0
2015-02-06 12:30:00,49.2,49.22,49.19,49.2,40200.0,37.2589,37.274,37.2513,37.2589,40200.0
2015-02-06 12:35:00,49.2,49.22,49.19,49.2,67700.0,37.2589,37.274,37.2513,37.2589,67700.0
2015-02-06 12:40:00,49.19,49.19,49.13,49.13,45600.0,37.2513,37.2513,37.2059,37.2059,45600.0
2015-02-06 12:45:00,49.13,49.17,49.1,49.16,90800.0,37.2059,37.2362,37.1831,37.2286,90800.0
2015-02-06 12:50:00,49.16,49.16,49.13,49.14,155200.0,37.2286,37.2286,37.2059,37.2134,155200.0
2015-02-06 12:55:00,49.14,49.2,49.14,49.18,27400.0,37.2134,37.2589,37.2134,37.2437,27400.0
2015-02-06 13:00:00,49.19,49.2,49.17,49.18,35100.0,37.2513,37.2589,37.2362,37.2437,35100.0
2015-02-06 13:05:00,49.17,49.18,49.13,49.17,40100.0,37.2362,37.2437,37.2059,37.2362,40100.0
2015-02-06 13:10:00,49.18,49.18,49.14,49.15,31700.0,37.2437,37.2437,37.2134,37.221,31700.0
2015-02-06 13:15:00,49.16,49.19,49.1,49.14,69800.0,37.2286,37.2513,37.1831,37.2134,69800.0
2015-02-06 13:20:00,49.14,49.16,49.11,49.11,14800.0,37.2134,37.2286,37.1907,37.1907,14800.0
2015-02-06 13:25:00,49.11,49.11,49.03,49.08,105600.0,37.1907,37.1907,37.1301,37.168,105600.0
2015-02-06 13:30:00,49.08,49.09,49.05,49.07,45800.0,37.168,37.1756,37.1453,37.1604,45800.0
2015-02-06 13:35:00,49.07,49.08,49.03,49.06,51900.0,37.1604,37.168,37.1301,37.1529,51900.0
2015-02-06 13:40:00,49.07,49.09,49.05,49.08,24800.0,37.1604,37.1756,37.1453,37.168,24800.0
2015-02-06 13:45:00,49.07,49.1,49.06,49.08,22300.0,37.1604,37.1831,37.1529,37.168,22300.0
2015-02-06 13:50:00,49.08,49.12,49.08,49.11,34000.0,37.168,37.1983,37.168,37.1907,34000.0
2015-02-06 13:55:00,49.11,49.15,49.1,49.12,15800.0,37.1907,37.221,37.1831,37.1983,15800.0
2015-02-06 14:00:00,49.12,49.15,49.09,49.15,38700.0,37.1983,37.221,37.1756,37.221,38700.0
2015-02-06 14:05:00,49.15,49.16,49.1,49.1,48200.0,37.221,37.2286,37.1831,37.1831,48200.0
2015-02-06 14:10:00,49.1,49.14,49.09,49.11,66300.0,37.1831,37.2134,37.1756,37.1907,66300.0
2015-02-06 14:15:00,49.11,49.15,49.1,49.13,107400.0,37.1907,37.221,37.1831,37.2059,107400.0
2015-02-06 14:20:00,49.12,49.14,49.1,49.14,35100.0,37.1983,37.2134,37.1831,37.2134,35100.0
2015-02-06 14:25:00,49.14,49.15,49.12,49.14,28200.0,37.2134,37.221,37.1983,37.2134,28200.0
2015-02-06 14:30:00,49.14,49.19,49.12,49.17,24100.0,37.2134,37.2513,37.1983,37.2362,24100.0
2015-02-06 14:35:00,49.18,49.22,49.18,49.2,16400.0,37.2437,37.274,37.2437,37.2589,16400.0
2015-02-06 14:40:00,49.2,49.23,49.19,49.19,16300.0,37.2589,37.2816,37.2513,37.2513,16300.0
2015-02-06 14:45:00,49.19,49.21,49.13,49.16,62800.0,37.2513,37.2664,37.2059,37.2286,62800.0
2015-02-06 14:50:00,49.17,49.17,49.09,49.1,67700.0,37.2362,37.2362,37.1756,37.1831,67700.0
2015-02-06 14:55:00,49.1,49.11,49.03,49.03,74000.0,37.1831,37.1907,37.1301,37.1301,74000.0
2015-02-06 15:00:00,49.04,49.05,48.94,48.96,123600.0,37.1377,37.1453,37.062,37.0771,123600.0
2015-02-06 15:05:00,48.96,49.04,48.95,49.01,48400.0,37.0771,37.1377,37.0695,37.115,48400.0
2015-02-06 15:10:00,49.0,49.03,48.97,49.0,117000.0,37.1074,37.1301,37.0847,37.1074,117000.0
2015-02-06 15:15:00,49.0,49.04,48.96,48.96,182300.0,37.1074,37.1377,37.0771,37.0771,182300.0
2015-02-06 15:20:00,48.95,49.0,48.92,48.96,343300.0,37.0695,37.1074,37.0468,37.0771,343300.0
2015-02-06 15:25:00,48.97,48.99,48.9,48.9,82200.0,37.0847,37.0998,37.0317,37.0317,82200.0
2015-02-06 15:30:00,48.9,48.97,48.88,48.97,97700.0,37.0317,37.0847,37.0165,37.0847,97700.0
2015-02-06 15:35:00,48.96,48.99,48.93,48.98,253600.0,37.0771,37.0998,37.0544,37.0923,253600.0
2015-02-06 15:40:00,48.98,48.98,48.9,48.92,226100.0,37.0923,37.0923,37.0317,37.0468,226100.0
2015-02-06 15:45:00,48.92,48.96,48.9,48.96,184100.0,37.0468,37.0771,37.0317,37.0771,184100.0
2015-02-06 15:50:00,48.97,49.04,48.95,49.04,114800.0,37.0847,37.1377,37.0695,37.1377,114800.0
2015-02-06 15:55:00,49.04,49.07,49.0,49.07,204300.0,37.1377,37.1604,37.1074,37.1604,204300.0
2015-02-09 09:30:00,48.99,48.99,48.88,48.9,173600.0,37.0998,37.0998,37.0165,37.0317,173600.0
2015-02-09 09:35:00,48.9,48.96,48.89,48.94,98200.0,37.0317,37.0771,37.0241,37.062,98200.0
2015-02-09 09:40:00,48.94,48.94,48.87,48.91,107100.0,37.062,37.062,37.009,37.0393,107100.0
2015-02-09 09:45:00,48.91,49.0,48.9,48.97,112100.0,37.0393,37.1074,37.0317,37.0847,112100.0
2015-02-09 09:50:00,48.97,49.03,48.96,48.97,59600.0,37.0847,37.1301,37.0771,37.0847,59600.0
2015-02-09 09:55:00,48.97,48.99,48.93,48.93,39600.0,37.0847,37.0998,37.0544,37.0544,39600.0
2015-02-09 10:00:00,48.93,48.96,48.9,48.91,79700.0,37.0544,37.0771,37.0317,37.0393,79700.0
2015-02-09 10:05:00,48.91,48.93,48.87,48.9,44400.0,37.0393,37.0544,37.009,37.0317,44400.0
2015-02-09 10:10:00,48.9,48.9,48.85,48.89,42900.0,37.0317,37.0317,36.9938,37.0241,42900.0
2015-02-09 10:15:00,48.88,48.91,48.87,48.87,41400.0,37.0165,37.0393,37.009,37.009,41400.0
2015-02-09 10:20:00,48.88,48.89,48.78,48.8,121400.0,37.0165,37.0241,36.9408,36.956,121400.0
2015-02-09 10:25:00,48.79,48.82,48.77,48.79,48100.0,36.9484,36.9711,36.9332,36.9484,48100.0
2015-02-09 10:30:00,48.77,48.79,48.76,48.79,48400.0,36.9332,36.9484,36.9257,36.9484,48400.0
2015-02-09 10:35:00,48.79,48.84,48.79,48.81,46900.0,36.9484,36.9862,36.9484,36.9635,46900.0
2015-02-09 10:40:00,48.8,48.81,48.75,48.75,26900.0,36.956,36.9635,36.9181,36.9181,26900.0
2015-02-09 10:45:00,48.75,48.77,48.72,48.75,23800.0,36.9181,36.9332,36.8954,36.9181,23800.0
2015-02-09 10:50:00,48.75,48.79,48.72,48.77,40400.0,36.9181,36.9484,36.8954,36.9332,40400.0
2015-02-09 10:55:00,48.76,48.78,48.72,48.72,30100.0,36.9257,36.9408,36.8954,36.8954,30100.0
2015-02-09 11:00:00,48.73,48.78,48.72,48.76,53300.0,36.9029,36.9408,36.8954,36.9257,53300.0
2015-02-09 11:05:00,48.76,48.82,48.75,48.8,111800.0,36.9257,36.9711,36.9181,36.956,111800.0
2015-02-09 11:10:00,48.81,48.81,48.75,48.77,124200.0,36.9635,36.9635,36.9181,36.9332,124200.0
2015-02-09 11:15:00,48.77,48.84,48.77,48.83,92100.0,36.9332,36.9862,36.9332,36.9787,92100.0
2015-02-09 11:20:00,48.83,48.86,48.82,48.84,137300.0,36.9787,37.0014,36.9711,36.9862,137300.0
2015-02-09 11:25:00,48.84,48.89,48.83,48.87,62200.0,36.9862,37.0241,36.9787,37.009,62200.0
2015-02-09 11:30:00,48.88,48.89,48.85,48.85,29700.0,37.0165,37.0241,36.9938,36.9938,29700.0
2015-02-09 11:35:00,48.84,48.87,48.82,48.83,41600.0,36.9862,37.009,36.9711,36.9787,41600.0
2015-02-09 11:40:00,48.82,48.86,48.82,48.86,48400.0,36.9711,37.0014,36.9711,37.0014,48400.0
2015-02-09 11:45:00,48.86,48.87,48.85,48.86,25600.0,37.0014,37.009,36.9938,37.0014,25600.0
2015-02-09 11:50:00,48.85,48.87,48.82,48.83,17300.0,36.9938,37.009,36.9711,36.9787,17300.0
2015-02-09 11:55:00,48.83,48.84,48.82,48.82,12300.0,36.9787,36.9862,36.9711,36.9711,12300.0
2015-02-09 12:00:00,48.82,48.84,48.8,48.81,114300.0,36.9711,36.9862,36.956,36.9635,114300.0
2015-02-09 12:05:00,48.81,48.83,48.79,48.83,8000.0,36.9635,36.9787,36.9484,36.9787,8000.0
2015-02-09 12:10:00,48.84,48.85,48.81,48.81,24000.0,36.9862,36.9938,36.9635,36.9635,24000.0
2015-02-09 12:15:00,48.82,48.84,48.79,48.83,24000.0,36.9711,36.9862,36.9484,36.9787,24000.0
2015-02-09 12:20:00,48.83,48.86,48.82,48.84,19600.0,36.9787,37.0014,36.9711,36.9862,19600.0
2015-02-09 12:25:00,48.85,48.88,48.84,48.87,19200.0,36.9938,37.0165,36.9862,37.009,19200.0
2015-02-09 12:30:00,48.88,48.9,48.88,48.89,30900.0,37.0165,37.0317,37.0165,37.0241,30900.0
2015-02-09 12:35:00,48.88,48.89,48.86,48.88,9300.0,37.0165,37.0241,37.0014,37.0165,9300.0
2015-02-09 12:40:00,48.88,48.88,48.86,48.88,8300.0,37.0165,37.0165,37.0014,37.0165,8300.0
2015-02-09 12:45:00,48.88,48.89,48.85,48.88,24200.0,37.0165,37.0241,36.9938,37.0165,24200.0
2015-02-09 12:50:00,48.88,48.88,48.84,48.87,17700.0,37.0165,37.0165,36.9862,37.009,17700.0
2015-02-09 12:55:00,48.86,48.87,48.83,48.83,17400.0,37.0014,37.009,36.9787,36.9787,17400.0
2015-02-09 13:00:00,48.83,48.85,48.81,48.82,24300.0,36.9787,36.9938,36.9635,36.9711,24300.0
2015-02-09 13:05:00,48.83,48.85,48.82,48.82,20400.0,36.9787,36.9938,36.9711,36.9711,20400.0
2015-02-09 13:10:00,48.83,48.86,48.82,48.84,86800.0,36.9787,37.0014,36.9711,36.9862,86800.0
2015-02-09 13:15:00,48.85,48.88,48.83,48.83,39100.0,36.9938,37.0165,36.9787,36.9787,39100.0
2015-02-09 13:20:00,48.82,48.84,48.81,48.82,20000.0,36.9711,36.9862,36.9635,36.9711,20000.0
2015-02-09 13:25:00,48.82,48.85,48.8,48.8,23400.0,36.9711,36.9938,36.956,36.956,23400.0
2015-02-09 13:30:00,48.79,48.79,48.77,48.78,36200.0,36.9484,36.9484,36.9332,36.9408,36200.0
2015-02-09 13:35:00,48.78,48.79,48.75,48.76,61800.0,36.9408,36.9484,36.9181,36.9257,61800.0
2015-02-09 13:40:00,48.75,48.78,48.73,48.74,15400.0,36.9181,36.9408,36.9029,36.9105,15400.0
2015-02-09 13:45:00,48.73,48.75,48.72,48.74,46100.0,36.9029,36.9181,36.8954,36.9105,46100.0
2015-02-09 13:50:00,48.74,48.76,48.73,48.75,39500.0,36.9105,36.9257,36.9029,36.9181,39500.0
2015-02-09 13:55:00,48.75,48.76,48.73,48.73,35900.0,36.9181,36.9257,36.9029,36.9029,35900.0
2015-02-09 14:00:00,48.74,48.75,48.72,48.73,41100.0,36.9105,36.9181,36.8954,36.9029,41100.0
2015-02-09 14:05:00,48.74,48.75,48.71,48.73,36300.0,36.9105,36.9181,36.8878,36.9029,36300.0
2015-02-09 14:10:00,48.72,48.73,48.69,48.71,68000.0,36.8954,36.9029,36.8727,36.8878,68000.0
2015-02-09 14:15:00,48.71,48.72,48.66,48.68,51100.0,36.8878,36.8954,36.8499,36.8651,51100.0
2015-02-09 14:20:00,48.68,48.69,48.66,48.66,120800.0,36.8651,36.8727,36.8499,36.8499,120800.0
2015-02-09 14:25:00,48.68,48.73,48.67,48.72,57200.0,36.8651,36.9029,36.8575,36.8954,57200.0
2015-02-09 14:30:00,48.72,48.74,48.7,48.71,27900.0,36.8954,36.9105,36.8802,36.8878,27900.0
2015-02-09 14:35:00,48.72,48.75,48.71,48.73,46200.0,36.8954,36.9181,36.8878,36.9029,46200.0
2015-02-09 14:40:00,48.73,48.75,48.71,48.73,27300.0,36.9029,36.9181,36.8878,36.9029,27300.0
2015-02-09 14:45:00,48.74,48.75,48.69,48.71,51600.0,36.9105,36.9181,36.8727,36.8878,51600.0
2015-02-09 14:50:00,48.72,48.72,48.67,48.68,252100.0,36.8954,36.8954,36.8575,36.8651,252100.0
2015-02-09 14:55:00,48.68,48.71,48.66,48.67,34300.0,36.8651,36.8878,36.8499,36.8575,34300.0
2015-02-09 15:00:00,48.66,48.66,48.62,48.63,51500.0,36.8499,36.8499,36.8196,36.8272,51500.0
2015-02-09 15:05:00,48.64,48.64,48.59,48.61,114000.0,36.8348,36.8348,36.7969,36.8121,114000.0
2015-02-09 15:10:00,48.61,48.64,48.6,48.63,36900.0,36.8121,36.8348,36.8045,36.8272,36900.0
2015-02-09 15:15:00,48.63,48.64,48.59,48.59,71400.0,36.8272,36.8348,36.7969,36.7969,71400.0
2015-02-09 15:20:00,48.58,48.68,48.57,48.67,50400.0,36.7893,36.8651,36.7818,36.8575,50400.0
2015-02-09 15:25:00,48.67,48.7,48.66,48.7,32300.0,36.8575,36.8802,36.8499,36.8802,32300.0
2015-02-09 15:30:00,48.7,48.7,48.65,48.68,69000.0,36.8802,36.8802,36.8424,36.8651,69000.0
2015-02-09 15:35:00,48.67,48.7,48.64,48.68,44700.0,36.8575,36.8802,36.8348,36.8651,44700.0
2015-02-09 15:40:00,48.68,48.75,48.68,48.73,166100.0,36.8651,36.9181,36.8651,36.9029,166100.0
2015-02-09 15:45:00,48.72,48.76,48.69,48.74,140500.0,36.8954,36.9257,36.8727,36.9105,140500.0
2015-02-09 15:50:00,48.74,48.74,48.69,48.7,110700.0,36.9105,36.9105,36.8727,36.8802,110700.0
2015-02-09 15:55:00,48.7,48.73,48.69,48.71,395700.0,36.8802,36.9029,36.8727,36.8878,395700.0
2015-02-10 09:30:00,49.16,49.18,49.03,49.09,230900.0,37.2286,37.2437,37.1301,37.1756,230900.0
2015-02-10 09:35:00,49.09,49.18,49.09,49.12,204700.0,37.1756,37.2437,37.1756,37.1983,204700.0
2015-02-10 09:40:00,49.13,49.19,49.06,49.11,285500.0,37.2059,37.2513,37.1529,37.1907,285500.0
2015-02-10 09:45:00,49.11,49.13,49.08,49.13,176000.0,37.1907,37.2059,37.168,37.2059,176000.0
2015-02-10 09:50:00,49.13,49.15,49.04,49.05,137000.0,37.2059,37.221,37.1377,37.1453,137000.0
2015-02-10 09:55:00,49.05,49.07,49.03,49.04,57000.0,37.1453,37.1604,37.1301,37.1377,57000.0
2015-02-10 10:00:00,49.03,49.04,49.0,49.01,47700.0,37.1301,37.1377,37.1074,37.115,47700.0
2015-02-10 10:05:00,49.0,49.01,48.98,49.0,54000.0,37.1074,37.115,37.0923,37.1074,54000.0
2015-02-10 10:10:00,49.0,49.06,49.0,49.03,35200.0,37.1074,37.1529,37.1074,37.1301,35200.0
2015-02-10 10:15:00,49.03,49.08,48.98,48.99,32500.0,37.1301,37.168,37.0923,37.0998,32500.0
2015-02-10 10:20:00,48.99,49.01,48.97,48.99,31100.0,37.0998,37.115,37.0847,37.0998,31100.0
2015-02-10 10:25:00,49.0,49.01,48.96,49.0,32800.0,37.1074,37.115,37.0771,37.1074,32800.0
2015-02-10 10:30:00,48.99,49.0,48.96,48.99,38400.0,37.0998,37.1074,37.0771,37.0998,38400.0
2015-02-10 10:35:00,48.99,48.99,48.95,48.97,28500.0,37.0998,37.0998,37.0695,37.0847,28500.0
2015-02-10 10:40:00,48.97,49.0,48.96,48.96,29600.0,37.0847,37.1074,37.0771,37.0771,29600.0
2015-02-10 10:45:00,48.95,48.95,48.88,48.88,51400.0,37.0695,37.0695,37.0165,37.0165,51400.0
2015-02-10 10:50:00,48.88,48.91,48.86,48.91,35000.0,37.0165,37.0393,37.0014,37.0393,35000.0
2015-02-10 10:55:00,48.91,48.95,48.91,48.95,39800.0,37.0393,37.0695,37.0393,37.0695,39800.0
2015-02-10 11:00:00,48.97,48.97,48.92,48.96,26400.0,37.0847,37.0847,37.0468,37.0771,26400.0
2015-02-10 11:05:00,48.95,48.99,48.93,48.99,71200.0,37.0695,37.0998,37.0544,37.0998,71200.0
2015-02-10 11:10:00,49.0,49.02,49.0,49.02,31000.0,37.1074,37.1226,37.1074,37.1226,31000.0
2015-02-10 11:15:00,49.03,49.08,49.02,49.07,47000.0,37.1301,37.168,37.1226,37.1604,47000.0
2015-02-10 11:20:00,49.07,49.09,49.05,49.05,35100.0,37.1604,37.1756,37.1453,37.1453,35100.0
2015-02-10 11:25:00,49.05,49.07,49.04,49.05,51700.0,37.1453,37.1604,37.1377,37.1453,51700.0
2015-02-10 11:30:00,49.06,49.08,49.02,49.03,105800.0,37.1529,37.168,37.1226,37.1301,105800.0
2015-02-10 11:35:00,49.04,49.06,49.02,49.04,104800.0,37.1377,37.1529,37.1226,37.1377,104800.0
2015-02-10 11:40:00,49.05,49.05,49.0,49.02,80600.0,37.1453,37.1453,37.1074,37.1226,80600.0
2015-02-10 11:45:00,49.03,49.04,48.99,49.01,58100.0,37.1301,37.1377,37.0998,37.115,58100.0
2015-02-10 11:50:00,49.01,49.01,48.98,49.01,81300.0,37.115,37.115,37.0923,37.115,81300.0
2015-02-10 11:55:00,49.01,49.01,48.97,49.0,59800.0,37.115,37.115,37.0847,37.1074,59800.0
2015-02-10 12:00:00,48.99,49.0,48.94,48.94,34700.0,37.0998,37.1074,37.062,37.062,34700.0
2015-02-10 12:05:00,48.95,48.98,48.94,48.97,48000.0,37.0695,37.0923,37.062,37.0847,48000.0
2015-02-10 12:10:00,48.98,49.07,48.98,49.07,54200.0,37.0923,37.1604,37.0923,37.1604,54200.0
2015-02-10 12:15:00,49.07,49.1,49.05,49.09,34200.0,37.1604,37.1831,37.1453,37.1756,34200.0
2015-02-10 12:20:00,49.09,49.11,49.07,49.11,40200.0,37.1756,37.1907,37.1604,37.1907,40200.0
2015-02-10 12:25:00,49.11,49.11,49.07,49.08,40700.0,37.1907,37.1907,37.1604,37.168,40700.0
2015-02-10 12:30:00,49.08,49.09,49.06,49.07,16800.0,37.168,37.1756,37.1529,37.1604,16800.0
2015-02-10 12:35:00,49.07,49.09,49.05,49.09,11300.0,37.1604,37.1756,37.1453,37.1756,11300.0
2015-02-10 12:40:00,49.08,49.09,49.06,49.09,15600.0,37.168,37.1756,37.1529,37.1756,15600.0
2015-02-10 12:45:00,49.09,49.11,49.08,49.1,11700.0,37.1756,37.1907,37.168,37.1831,11700.0
2015-02-10 12:50:00,49.09,49.1,49.06,49.07,8800.0,37.1756,37.1831,37.1529,37.1604,8800.0
2015-02-10 12:55:00,49.08,49.1,49.07,49.1,17200.0,37.168,37.1831,37.1604,37.1831,17200.0
2015-02-10 13:00:00,49.1,49.12,49.07,49.08,25300.0,37.1831,37.1983,37.1604,37.168,25300.0
2015-02-10 13:05:00,49.09,49.11,49.08,49.09,109200.0,37.1756,37.1907,37.168,37.1756,109200.0
2015-02-10 13:10:00,49.09,49.13,49.09,49.11,63000.0,37.1756,37.2059,37.1756,37.1907,63000.0
2015-02-10 13:15:00,49.11,49.12,49.09,49.11,43000.0,37.1907,37.1983,37.1756,37.1907,43000.0
2015-02-10 13:20:00,49.11,49.11,49.03,49.05,24300.0,37.1907,37.1907,37.1301,37.1453,24300.0
2015-02-10 13:25:00,49.04,49.06,49.03,49.05,17700.0,37.1377,37.1529,37.1301,37.1453,17700.0
2015-02-10 13:30:00,49.05,49.06,49.03,49.04,24500.0,37.1453,37.1529,37.1301,37.1377,24500.0
2015-02-10 13:35:00,49.05,49.1,49.05,49.09,31700.0,37.1453,37.1831,37.1453,37.1756,31700.0
2015-02-10 13:40:00,49.1,49.1,49.03,49.03,38700.0,37.1831,37.1831,37.1301,37.1301,38700.0
2015-02-10 13:45:00,49.04,49.11,49.04,49.1,19900.0,37.1377,37.1907,37.1377,37.1831,19900.0
2015-02-10 13:50:00,49.11,49.14,49.09,49.09,30400.0,37.1907,37.2134,37.1756,37.1756,30400.0
2015-02-10 13:55:00,49.09,49.1,49.07,49.07,21300.0,37.1756,37.1831,37.1604,37.1604,21300.0
2015-02-10 14:00:00,49.08,49.11,49.07,49.11,20900.0,37.168,37.1907,37.1604,37.1907,20900.0
2015-02-10 14:05:00,49.11,49.13,49.1,49.13,33400.0,37.1907,37.2059,37.1831,37.2059,33400.0
2015-02-10 14:10:00,49.13,49.16,49.12,49.15,24300.0,37.2059,37.2286,37.1983,37.221,24300.0
2015-02-10 14:15:00,49.15,49.16,49.12,49.15,22100.0,37.221,37.2286,37.1983,37.221,22100.0
2015-02-10 14:20:00,49.16,49.17,49.14,49.16,14200.0,37.2286,37.2362,37.2134,37.2286,14200.0
2015-02-10 14:25:00,49.16,49.23,49.16,49.2,36600.0,37.2286,37.2816,37.2286,37.2589,36600.0
2015-02-10 14:30:00,49.2,49.22,49.18,49.22,30800.0,37.2589,37.274,37.2437,37.274,30800.0
2015-02-10 14:35:00,49.22,49.27,49.21,49.27,72800.0,37.274,37.3119,37.2664,37.3119,72800.0
2015-02-10 14:40:00,49.27,49.29,49.25,49.25,29500.0,37.3119,37.327,37.2967,37.2967,29500.0
2015-02-10 14:45:00,49.25,49.25,49.22,49.24,176700.0,37.2967,37.2967,37.274,37.2892,176700.0
2015-02-10 14:50:00,49.24,49.26,49.22,49.24,28400.0,37.2892,37.3043,37.274,37.2892,28400.0
2015-02-10 14:55:00,49.23,49.3,49.23,49.3,88000.0,37.2816,37.3346,37.2816,37.3346,88000.0
2015-02-10 15:00:00,49.3,49.3,49.27,49.28,40000.0,37.3346,37.3346,37.3119,37.3195,40000.0
2015-02-10 15:05:00,49.28,49.29,49.26,49.29,22600.0,37.3195,37.327,37.3043,37.327,22600.0
2015-02-10 15:10:00,49.29,49.29,49.25,49.26,31000.0,37.327,37.327,37.2967,37.3043,31000.0
2015-02-10 15:15:00,49.25,49.26,49.23,49.24,29700.0,37.2967,37.3043,37.2816,37.2892,29700.0
2015-02-10 15:20:00,49.24,49.25,49.22,49.24,35600.0,37.2892,37.2967,37.274,37.2892,35600.0
2015-02-10 15:25:00,49.24,49.29,49.22,49.28,39900.0,37.2892,37.327,37.274,37.3195,39900.0
2015-02-10 15:30:00,49.28,49.29,49.26,49.28,89500.0,37.3195,37.327,37.3043,37.3195,89500.0
2015-02-10 15:35:00,49.28,49.3,49.27,49.3,63900.0,37.3195,37.3346,37.3119,37.3346,63900.0
2015-02-10 15:40:00,49.3,49.32,49.28,49.32,47800.0,37.3346,37.3497,37.3195,37.3497,47800.0
2015-02-10 15:45:00,49.31,49.32,49.27,49.28,172300.0,37.3422,37.3497,37.3119,37.3195,172300.0
2015-02-10 15:50:00,49.28,49.3,49.27,49.3,117700.0,37.3195,37.3346,37.3119,37.3346,117700.0
2015-02-10 15:55:00,49.3,49.31,49.24,49.26,363400.0,37.3346,37.3422,37.2892,37.3043,363400.0
2015-02-11 09:30:00,49.3,49.5,49.29,49.43,138700.0,37.3346,37.4861,37.327,37.433,138700.0
2015-02-11 09:35:00,49.43,49.46,49.37,49.41,172100.0,37.433,37.4558,37.3876,37.4179,172100.0
2015-02-11 09:40:00,49.41,49.44,49.36,49.37,55400.0,37.4179,37.4406,37.38,37.3876,55400.0
2015-02-11 09:45:00,49.37,49.38,49.32,49.37,94200.0,37.3876,37.3952,37.3497,37.3876,94200.0
2015-02-11 09:50:00,49.37,49.38,49.32,49.33,112700.0,37.3876,37.3952,37.3497,37.3573,112700.0
2015-02-11 09:55:00,49.32,49.38,49.31,49.36,53300.0,37.3497,37.3952,37.3422,37.38,53300.0
2015-02-11 10:00:00,49.37,49.4,49.36,49.39,44400.0,37.3876,37.4103,37.38,37.4028,44400.0
2015-02-11 10:05:00,49.38,49.41,49.36,49.41,21900.0,37.3952,37.4179,37.38,37.4179,21900.0
2015-02-11 10:10:00,49.41,49.44,49.39,49.44,19500.0,37.4179,37.4406,37.4028,37.4406,19500.0
2015-02-11 10:15:00,49.44,49.45,49.38,49.4,62500.0,37.4406,37.4482,37.3952,37.4103,62500.0
2015-02-11 10:20:00,49.39,49.41,49.37,49.38,55400.0,37.4028,37.4179,37.3876,37.3952,55400.0
2015-02-11 10:25:00,49.38,49.38,49.35,49.38,49400.0,37.3952,37.3952,37.3725,37.3952,49400.0
2015-02-11 10:30:00,49.37,49.38,49.34,49.37,31900.0,37.3876,37.3952,37.3649,37.3876,31900.0
2015-02-11 10:35:00,49.37,49.37,49.32,49.33,47000.0,37.3876,37.3876,37.3497,37.3573,47000.0
2015-02-11 10:40:00,49.33,49.38,49.32,49.33,24300.0,37.3573,37.3952,37.3497,37.3573,24300.0
2015-02-11 10:45:00,49.33,49.33,49.29,49.3,52500.0,37.3573,37.3573,37.327,37.3346,52500.0
2015-02-11 10:50:00,49.31,49.35,49.31,49.34,23900.0,37.3422,37.3725,37.3422,37.3649,23900.0
2015-02-11 10:55:00,49.34,49.35,49.3,49.35,41900.0,37.3649,37.3725,37.3346,37.3725,41900.0
2015-02-11 11:00:00,49.34,49.42,49.34,49.41,35600.0,37.3649,37.4255,37.3649,37.4179,35600.0
2015-02-11 11:05:00,49.42,49.43,49.4,49.41,55200.0,37.4255,37.433,37.4103,37.4179,55200.0
2015-02-11 11:10:00,49.42,49.48,49.42,49.44,94500.0,37.4255,37.4709,37.4255,37.4406,94500.0
2015-02-11 11:15:00,49.43,49.45,49.41,49.43,82400.0,37.433,37.4482,37.4179,37.433,82400.0
2015-02-11 11:20:00,49.42,49.44,49.4,49.44,50000.0,37.4255,37.4406,37.4103,37.4406,50000.0
2015-02-11 11:25:00,49.44,49.45,49.38,49.39,78300.0,37.4406,37.4482,37.3952,37.4028,78300.0
2015-02-11 11:30:00,49.38,49.39,49.32,49.36,72800.0,37.3952,37.4028,37.3497,37.38,72800.0
2015-02-11 11:35:00,49.36,49.4,49.35,49.39,34100.0,37.38,37.4103,37.3725,37.4028,34100.0
2015-02-11 11:40:00,49.4,49.41,49.37,49.39,40500.0,37.4103,37.4179,37.3876,37.4028,40500.0
2015-02-11 11:45:00,49.39,49.41,49.37,49.39,50000.0,37.4028,37.4179,37.3876,37.4028,50000.0
2015-02-11 11:50:00,49.38,49.39,49.36,49.37,37500.0,37.3952,37.4028,37.38,37.3876,37500.0
2015-02-11 11:55:00,49.37,49.37,49.34,49.34,43500.0,37.3876,37.3876,37.3649,37.3649,43500.0
2015-02-11 12:00:00,49.34,49.34,49.3,49.34,50000.0,37.3649,37.3649,37.3346,37.3649,50000.0
2015-02-11 12:05:00,49.34,49.35,49.32,49.33,20700.0,37.3649,37.3725,37.3497,37.3573,20700.0
2015-02-11 12:10:00,49.32,49.33,49.31,49.32,24200.0,37.3497,37.3573,37.3422,37.3497,24200.0
2015-02-11 12:15:00,49.32,49.32,49.3,49.31,34700.0,37.3497,37.3497,37.3346,37.3422,34700.0
2015-02-11 12:20:00,49.3,49.32,49.28,49.3,18100.0,37.3346,37.3497,37.3195,37.3346,18100.0
2015-02-11 12:25:00,49.3,49.35,49.3,49.34,17300.0,37.3346,37.3725,37.3346,37.3649,17300.0
2015-02-11 12:30:00,49.34,49.35,49.31,49.32,31700.0,37.3649,37.3725,37.3422,37.3497,31700.0
2015-02-11 12:35:00,49.32,49.33,49.31,49.33,27900.0,37.3497,37.3573,37.3422,37.3573,27900.0
2015-02-11 12:40:00,49.33,49.34,49.28,49.28,48800.0,37.3573,37.3649,37.3195,37.3195,48800.0
2015-02-11 12:45:00,49.28,49.33,49.27,49.29,28200.0,37.3195,37.3573,37.3119,37.327,28200.0
2015-02-11 12:50:00,49.29,49.31,49.27,49.27,17700.0,37.327,37.3422,37.3119,37.3119,17700.0
2015-02-11 12:55:00,49.26,49.27,49.23,49.23,59100.0,37.3043,37.3119,37.2816,37.2816,59100.0
2015-02-11 13:00:00,49.23,49.26,49.21,49.21,36600.0,37.2816,37.3043,37.2664,37.2664,36600.0
2015-02-11 13:05:00,49.21,49.24,49.19,49.21,48200.0,37.2664,37.2892,37.2513,37.2664,48200.0
2015-02-11 13:10:00,49.21,49.21,49.16,49.18,59000.0,37.2664,37.2664,37.2286,37.2437,59000.0
2015-02-11 13:15:00,49.18,49.19,49.14,49.16,38500.0,37.2437,37.2513,37.2134,37.2286,38500.0
2015-02-11 13:20:00,49.15,49.21,49.14,49.2,100400.0,37.221,37.2664,37.2134,37.2589,100400.0
2015-02-11 13:25:00,49.2,49.22,49.18,49.22,49500.0,37.2589,37.274,37.2437,37.274,49500.0
2015-02-11 13:30:00,49.22,49.25,49.21,49.24,47000.0,37.274,37.2967,37.2664,37.2892,47000.0
2015-02-11 13:35:00,49.23,49.28,49.23,49.28,35400.0,37.2816,37.3195,37.2816,37.3195,35400.0
2015-02-11 13:40:00,49.28,49.3,49.26,49.28,40700.0,37.3195,37.3346,37.3043,37.3195,40700.0
2015-02-11 13:45:00,49.28,49.29,49.26,49.27,20700.0,37.3195,37.327,37.3043,37.3119,20700.0
2015-02-11 13:50:00,49.27,49.29,49.25,49.26,42100.0,37.3119,37.327,37.2967,37.3043,42100.0
2015-02-11 13:55:00,49.26,49.36,49.23,49.32,41100.0,37.3043,37.38,37.2816,37.3497,41100.0
2015-02-11 14:00:00,49.33,49.36,49.31,49.35,43100.0,37.3573,37.38,37.3422,37.3725,43100.0
2015-02-11 14:05:00,49.35,49.39,49.33,49.39,43700.0,37.3725,37.4028,37.3573,37.4028,43700.0
2015-02-11 14:10:00,49.38,49.39,49.36,49.37,30800.0,37.3952,37.4028,37.38,37.3876,30800.0
2015-02-11 14:15:00,49.38,49.39,49.33,49.37,49200.0,37.3952,37.4028,37.3573,37.3876,49200.0
2015-02-11 14:20:00,49.37,49.37,49.32,49.34,64900.0,37.3876,37.3876,37.3497,37.3649,64900.0
2015-02-11 14:25:00,49.34,49.34,49.28,49.31,39600.0,37.3649,37.3649,37.3195,37.3422,39600.0
2015-02-11 14:30:00,49.32,49.37,49.3,49.36,31600.0,37.3497,37.3876,37.3346,37.38,31600.0
2015-02-11 14:35:00,49.36,49.4,49.35,49.4,99900.0,37.38,37.4103,37.3725,37.4103,99900.0
2015-02-11 14:40:00,49.4,49.43,49.39,49.41,57400.0,37.4103,37.433,37.4028,37.4179,57400.0
2015-02-11 14:45:00,49.41,49.45,49.4,49.43,81200.0,37.4179,37.4482,37.4103,37.433,81200.0
2015-02-11 14:50:00,49.44,49.44,49.41,49.42,32300.0,37.4406,37.4406,37.4179,37.4255,32300.0
2015-02-11 14:55:00,49.42,49.43,49.39,49.41,41000.0,37.4255,37.433,37.4028,37.4179,41000.0
2015-02-11 15:00:00,49.42,49.45,49.41,49.43,39100.0,37.4255,37.4482,37.4179,37.433,39100.0
2015-02-11 15:05:00,49.44,49.45,49.42,49.44,32200.0,37.4406,37.4482,37.4255,37.4406,32200.0
2015-02-11 15:10:00,49.43,49.46,49.42,49.45,25000.0,37.433,37.4558,37.4255,37.4482,25000.0
2015-02-11 15:15:00,49.44,49.47,49.42,49.45,45900.0,37.4406,37.4633,37.4255,37.4482,45900.0
2015-02-11 15:20:00,49.46,49.51,49.45,49.5,44700.0,37.4558,37.4936,37.4482,37.4861,44700.0
2015-02-11 15:25:00,49.52,49.61,49.51,49.57,207200.0,37.5012,37.5694,37.4936,37.5391,207200.0
2015-02-11 15:30:00,49.58,49.6,49.49,49.51,136700.0,37.5466,37.5618,37.4785,37.4936,136700.0
2015-02-11 15:35:00,49.52,49.55,49.52,49.53,132000.0,37.5012,37.5239,37.5012,37.5088,132000.0
2015-02-11 15:40:00,49.54,49.57,49.51,49.52,98500.0,37.5164,37.5391,37.4936,37.5012,98500.0
2015-02-11 15:45:00,49.51,49.52,49.44,49.45,62000.0,37.4936,37.5012,37.4406,37.4482,62000.0
2015-02-11 15:50:00,49.46,49.48,49.42,49.46,79300.0,37.4558,37.4709,37.4255,37.4558,79300.0
2015-02-11 15:55:00,49.47,49.51,49.46,49.49,180500.0,37.4633,37.4936,37.4558,37.4785,180500.0
2015-02-12 09:30:00,49.62,49.62,49.49,49.49,136700.0,37.5769,37.5769,37.4785,37.4785,136700.0
2015-02-12 09:35:00,49.5,49.57,49.49,49.51,120200.0,37.4861,37.5391,37.4785,37.4936,120200.0
2015-02-12 09:40:00,49.51,49.53,49.47,49.48,72900.0,37.4936,37.5088,37.4633,37.4709,72900.0
2015-02-12 09:45:00,49.49,49.61,49.49,49.58,109400.0,37.4785,37.5694,37.4785,37.5466,109400.0
2015-02-12 09:50:00,49.59,49.63,49.55,49.56,111300.0,37.5542,37.5845,37.5239,37.5315,111300.0
2015-02-12 09:55:00,49.57,49.61,49.56,49.59,123500.0,37.5391,37.5694,37.5315,37.5542,123500.0
2015-02-12 10:00:00,49.6,49.62,49.56,49.58,129600.0,37.5618,37.5769,37.5315,37.5466,129600.0
2015-02-12 10:05:00,49.58,49.62,49.57,49.58,156400.0,37.5466,37.5769,37.5391,37.5466,156400.0
2015-02-12 10:10:00,49.58,49.62,49.57,49.62,40300.0,37.5466,37.5769,37.5391,37.5769,40300.0
2015-02-12 10:15:00,49.62,49.63,49.57,49.58,102000.0,37.5769,37.5845,37.5391,37.5466,102000.0
2015-02-12 10:20:00,49.59,49.6,49.52,49.53,69200.0,37.5542,37.5618,37.5012,37.5088,69200.0
2015-02-12 10:25:00,49.54,49.55,49.49,49.49,244100.0,37.5164,37.5239,37.4785,37.4785,244100.0
2015-02-12 10:30:00,49.49,49.53,49.48,49.51,60000.0,37.4785,37.5088,37.4709,37.4936,60000.0
2015-02-12 10:35:00,49.52,49.57,49.51,49.55,37100.0,37.5012,37.5391,37.4936,37.5239,37100.0
2015-02-12 10:40:00,49.54,49.57,49.53,49.55,27800.0,37.5164,37.5391,37.5088,37.5239,27800.0
2015-02-12 10:45:00,49.56,49.6,49.56,49.59,32300.0,37.5315,37.5618,37.5315,37.5542,32300.0
2015-02-12 10:50:00,49.6,49.62,49.58,49.58,39200.0,37.5618,37.5769,37.5466,37.5466,39200.0
2015-02-12 10:55:00,49.59,49.62,49.55,49.58,83900.0,37.5542,37.5769,37.5239,37.5466,83900.0
2015-02-12 11:00:00,49.59,49.59,49.54,49.58,39100.0,37.5542,37.5542,37.5164,37.5466,39100.0
2015-02-12 11:05:00,49.59,49.6,49.57,49.57,21600.0,37.5542,37.5618,37.5391,37.5391,21600.0
2015-02-12 11:10:00,49.58,49.62,49.57,49.62,30400.0,37.5466,37.5769,37.5391,37.5769,30400.0
2015-02-12 11:15:00,49.62,49.62,49.57,49.58,88500.0,37.5769,37.5769,37.5391,37.5466,88500.0
2015-02-12 11:20:00,49.57,49.59,49.55,49.57,52800.0,37.5391,37.5542,37.5239,37.5391,52800.0
2015-02-12 11:25:00,49.57,49.58,49.55,49.57,83500.0,37.5391,37.5466,37.5239,37.5391,83500.0
2015-02-12 11:30:00,49.58,49.62,49.57,49.6,81300.0,37.5466,37.5769,37.5391,37.5618,81300.0
2015-02-12 11:35:00,49.6,49.61,49.59,49.59,61500.0,37.5618,37.5694,37.5542,37.5542,61500.0
2015-02-12 11:40:00,49.59,49.62,49.59,49.59,53400.0,37.5542,37.5769,37.5542,37.5542,53400.0
2015-02-12 11:45:00,49.59,49.63,49.59,49.6,62400.0,37.5542,37.5845,37.5542,37.5618,62400.0
2015-02-12 11:50:00,49.6,49.63,49.59,49.62,80900.0,37.5618,37.5845,37.5542,37.5769,80900.0
2015-02-12 11:55:00,49.62,49.62,49.6,49.61,102400.0,37.5769,37.5769,37.5618,37.5694,102400.0
2015-02-12 12:00:00,49.61,49.61,49.58,49.58,60300.0,37.5694,37.5694,37.5466,37.5466,60300.0
2015-02-12 12:05:00,49.58,49.59,49.56,49.58,64200.0,37.5466,37.5542,37.5315,37.5466,64200.0
2015-02-12 12:10:00,49.58,49.6,49.57,49.58,76100.0,37.5466,37.5618,37.5391,37.5466,76100.0
2015-02-12 12:15:00,49.58,49.63,49.58,49.62,91500.0,37.5466,37.5845,37.5466,37.5769,91500.0
2015-02-12 12:20:00,49.62,49.64,49.6,49.62,180900.0,37.5769,37.5921,37.5618,37.5769,180900.0
2015-02-12 12:25:00,49.62,49.63,49.61,49.61,54700.0,37.5769,37.5845,37.5694,37.5694,54700.0
2015-02-12 12:30:00,49.61,49.65,49.61,49.63,138000.0,37.5694,37.5997,37.5694,37.5845,138000.0
2015-02-12 12:35:00,49.63,49.64,49.6,49.61,93600.0,37.5845,37.5921,37.5618,37.5694,93600.0
2015-02-12 12:40:00,49.62,49.63,49.61,49.62,43700.0,37.5769,37.5845,37.5694,37.5769,43700.0
2015-02-12 12:45:00,49.62,49.62,49.57,49.58,120300.0,37.5769,37.5769,37.5391,37.5466,120300.0
2015-02-12 12:50:00,49.57,49.59,49.56,49.58,39200.0,37.5391,37.5542,37.5315,37.5466,39200.0
2015-02-12 12:55:00,49.59,49.6,49.57,49.59,43900.0,37.5542,37.5618,37.5391,37.5542,43900.0
2015-02-12 13:00:00,49.59,49.61,49.58,49.6,23700.0,37.5542,37.5694,37.5466,37.5618,23700.0
2015-02-12 13:05:00,49.61,49.64,49.61,49.61,61600.0,37.5694,37.5921,37.5694,37.5694,61600.0
2015-02-12 13:10:00,49.61,49.63,49.61,49.61,37200.0,37.5694,37.5845,37.5694,37.5694,37200.0
2015-02-12 13:15:00,49.61,49.64,49.6,49.63,40500.0,37.5694,37.5921,37.5618,37.5845,40500.0
2015-02-12 13:20:00,49.63,49.65,49.61,49.62,70200.0,37.5845,37.5997,37.5694,37.5769,70200.0
2015-02-12 13:25:00,49.62,49.64,49.62,49.64,37900.0,37.5769,37.5921,37.5769,37.5921,37900.0
2015-02-12 13:30:00,49.64,49.68,49.64,49.67,190300.0,37.5921,37.6224,37.5921,37.6148,190300.0
2015-02-12 13:35:00,49.67,49.67,49.63,49.64,46800.0,37.6148,37.6148,37.5845,37.5921,46800.0
2015-02-12 13:40:00,49.64,49.66,49.63,49.63,175600.0,37.5921,37.6072,37.5845,37.5845,175600.0
2015-02-12 13:45:00,49.64,49.65,49.61,49.62,94200.0,37.5921,37.5997,37.5694,37.5769,94200.0
2015-02-12 13:50:00,49.62,49.63,49.6,49.62,238800.0,37.5769,37.5845,37.5618,37.5769,238800.0
2015-02-12 13:55:00,49.62,49.63,49.61,49.62,23700.0,37.5769,37.5845,37.5694,37.5769,23700.0
2015-02-12 14:00:00,49.62,49.64,49.61,49.62,72600.0,37.5769,37.5921,37.5694,37.5769,72600.0
2015-02-12 14:05:00,49.63,49.63,49.6,49.62,85300.0,37.5845,37.5845,37.5618,37.5769,85300.0
2015-02-12 14:10:00,49.62,49.63,49.57,49.58,212500.0,37.5769,37.5845,37.5391,37.5466,212500.0
2015-02-12 14:15:00,49.57,49.59,49.57,49.59,46100.0,37.5391,37.5542,37.5391,37.5542,46100.0
2015-02-12 14:20:00,49.59,49.61,49.57,49.61,76600.0,37.5542,37.5694,37.5391,37.5694,76600.0
2015-02-12 14:25:00,49.61,49.62,49.6,49.6,81500.0,37.5694,37.5769,37.5618,37.5618,81500.0
2015-02-12 14:30:00,49.6,49.62,49.6,49.61,94200.0,37.5618,37.5769,37.5618,37.5694,94200.0
2015-02-12 14:35:00,49.62,49.63,49.61,49.62,60800.0,37.5769,37.5845,37.5694,37.5769,60800.0
2015-02-12 14:40:00,49.62,49.67,49.61,49.65,128200.0,37.5769,37.6148,37.5694,37.5997,128200.0
2015-02-12 14:45:00,49.66,49.66,49.63,49.65,49600.0,37.6072,37.6072,37.5845,37.5997,49600.0
2015-02-12 14:50:00,49.65,49.66,49.62,49.64,66000.0,37.5997,37.6072,37.5769,37.5921,66000.0
2015-02-12 14:55:00,49.64,49.65,49.63,49.65,23500.0,37.5921,37.5997,37.5845,37.5997,23500.0
2015-02-12 15:00:00,49.65,49.68,49.64,49.65,56400.0,37.5997,37.6224,37.5921,37.5997,56400.0
2015-02-12 15:05:00,49.66,49.67,49.65,49.66,55300.0,37.6072,37.6148,37.5997,37.6072,55300.0
2015-02-12 15:10:00,49.66,49.67,49.65,49.66,50900.0,37.6072,37.6148,37.5997,37.6072,50900.0
2015-02-12 15:15:00,49.66,49.69,49.65,49.68,42900.0,37.6072,37.6299,37.5997,37.6224,42900.0
2015-02-12 15:20:00,49.68,49.72,49.68,49.71,59800.0,37.6224,37.6527,37.6224,37.6451,59800.0
2015-02-12 15:25:00,49.72,49.72,49.69,49.69,60400.0,37.6527,37.6527,37.6299,37.6299,60400.0
2015-02-12 15:30:00,49.69,49.7,49.64,49.66,121300.0,37.6299,37.6375,37.5921,37.6072,121300.0
2015-02-12 15:35:00,49.66,49.68,49.65,49.66,48000.0,37.6072,37.6224,37.5997,37.6072,48000.0
2015-02-12 15:40:00,49.66,49.73,49.66,49.69,201800.0,37.6072,37.6602,37.6072,37.6299,201800.0
2015-02-12 15:45:00,49.7,49.7,49.68,49.68,59600.0,37.6375,37.6375,37.6224,37.6224,59600.0
2015-02-12 15:50:00,49.69,49.7,49.68,49.68,186600.0,37.6299,37.6375,37.6224,37.6224,186600.0
2015-02-12 15:55:00,49.68,49.73,49.67,49.72,249900.0,37.6224,37.6602,37.6148,37.6527,249900.0
2015-02-13 09:30:00,49.62,49.65,49.54,49.54,405800.0,37.5769,37.5997,37.5164,37.5164,405800.0
2015-02-13 09:35:00,49.55,49.55,49.47,49.48,85500.0,37.5239,37.5239,37.4633,37.4709,85500.0
2015-02-13 09:40:00,49.48,49.52,49.46,49.48,149800.0,37.4709,37.5012,37.4558,37.4709,149800.0
2015-02-13 09:45:00,49.48,49.49,49.42,49.47,79300.0,37.4709,37.4785,37.4255,37.4633,79300.0
2015-02-13 09:50:00,49.47,49.51,49.46,49.51,36300.0,37.4633,37.4936,37.4558,37.4936,36300.0
2015-02-13 09:55:00,49.51,49.52,49.48,49.49,45000.0,37.4936,37.5012,37.4709,37.4785,45000.0
2015-02-13 10:00:00,49.48,49.55,49.45,49.47,126700.0,37.4709,37.5239,37.4482,37.4633,126700.0
2015-02-13 10:05:00,49.47,49.48,49.43,49.44,51400.0,37.4633,37.4709,37.433,37.4406,51400.0
2015-02-13 10:10:00,49.43,49.48,49.42,49.48,37900.0,37.433,37.4709,37.4255,37.4709,37900.0
2015-02-13 10:15:00,49.48,49.48,49.44,49.44,52700.0,37.4709,37.4709,37.4406,37.4406,52700.0
2015-02-13 10:20:00,49.44,49.47,49.44,49.46,58400.0,37.4406,37.4633,37.4406,37.4558,58400.0
2015-02-13 10:25:00,49.47,49.55,49.47,49.53,70000.0,37.4633,37.5239,37.4633,37.5088,70000.0
2015-02-13 10:30:00,49.53,49.54,49.48,49.48,79200.0,37.5088,37.5164,37.4709,37.4709,79200.0
2015-02-13 10:35:00,49.47,49.51,49.47,49.5,30000.0,37.4633,37.4936,37.4633,37.4861,30000.0
2015-02-13 10:40:00,49.5,49.5,49.47,49.49,24700.0,37.4861,37.4861,37.4633,37.4785,24700.0
2015-02-13 10:45:00,49.49,49.5,49.48,49.49,16800.0,37.4785,37.4861,37.4709,37.4785,16800.0
2015-02-13 10:50:00,49.5,49.53,49.49,49.51,20000.0,37.4861,37.5088,37.4785,37.4936,20000.0
2015-02-13 10:55:00,49.51,49.52,49.48,49.48,158300.0,37.4936,37.5012,37.4709,37.4709,158300.0
2015-02-13 11:00:00,49.47,49.53,49.47,49.52,698900.0,37.4633,37.5088,37.4633,37.5012,698900.0
2015-02-13 11:05:00,49.51,49.53,49.5,49.52,38100.0,37.4936,37.5088,37.4861,37.5012,38100.0
2015-02-13 11:10:00,49.52,49.54,49.51,49.53,22400.0,37.5012,37.5164,37.4936,37.5088,22400.0
2015-02-13 11:15:00,49.52,49.54,49.52,49.53,24000.0,37.5012,37.5164,37.5012,37.5088,24000.0
2015-02-13 11:20:00,49.53,49.54,49.52,49.53,29500.0,37.5088,37.5164,37.5012,37.5088,29500.0
2015-02-13 11:25:00,49.53,49.53,49.51,49.52,50100.0,37.5088,37.5088,37.4936,37.5012,50100.0
2015-02-13 11:30:00,49.52,49.53,49.5,49.51,11600.0,37.5012,37.5088,37.4861,37.4936,11600.0
2015-02-13 11:35:00,49.5,49.51,49.48,49.51,24900.0,37.4861,37.4936,37.4709,37.4936,24900.0
2015-02-13 11:40:00,49.52,49.54,49.51,49.54,15900.0,37.5012,37.5164,37.4936,37.5164,15900.0
2015-02-13 11:45:00,49.54,49.55,49.53,49.55,213300.0,37.5164,37.5239,37.5088,37.5239,213300.0
2015-02-13 11:50:00,49.55,49.55,49.53,49.53,37900.0,37.5239,37.5239,37.5088,37.5088,37900.0
2015-02-13 11:55:00,49.52,49.55,49.51,49.54,47400.0,37.5012,37.5239,37.4936,37.5164,47400.0
2015-02-13 12:00:00,49.54,49.56,49.54,49.55,20000.0,37.5164,37.5315,37.5164,37.5239,20000.0
2015-02-13 12:05:00,49.55,49.55,49.52,49.52,13900.0,37.5239,37.5239,37.5012,37.5012,13900.0
2015-02-13 12:10:00,49.52,49.53,49.5,49.52,14000.0,37.5012,37.5088,37.4861,37.5012,14000.0
2015-02-13 12:15:00,49.51,49.53,49.49,49.5,40300.0,37.4936,37.5088,37.4785,37.4861,40300.0
2015-02-13 12:20:00,49.5,49.51,49.47,49.48,10500.0,37.4861,37.4936,37.4633,37.4709,10500.0
2015-02-13 12:25:00,49.48,49.49,49.46,49.47,28000.0,37.4709,37.4785,37.4558,37.4633,28000.0
2015-02-13 12:30:00,49.47,49.48,49.46,49.48,27100.0,37.4633,37.4709,37.4558,37.4709,27100.0
2015-02-13 12:35:00,49.47,49.48,49.46,49.47,33500.0,37.4633,37.4709,37.4558,37.4633,33500.0
2015-02-13 12:40:00,49.48,49.48,49.46,49.48,21100.0,37.4709,37.4709,37.4558,37.4709,21100.0
2015-02-13 12:45:00,49.48,49.49,49.46,49.47,53000.0,37.4709,37.4785,37.4558,37.4633,53000.0
2015-02-13 12:50:00,49.47,49.48,49.45,49.45,22100.0,37.4633,37.4709,37.4482,37.4482,22100.0
2015-02-13 12:55:00,49.45,49.46,49.44,49.46,26000.0,37.4482,37.4558,37.4406,37.4558,26000.0
2015-02-13 13:00:00,49.46,49.47,49.44,49.45,22000.0,37.4558,37.4633,37.4406,37.4482,22000.0
2015-02-13 13:05:00,49.45,49.46,49.44,49.46,10700.0,37.4482,37.4558,37.4406,37.4558,10700.0
2015-02-13 13:10:00,49.46,49.47,49.45,49.45,20200.0,37.4558,37.4633,37.4482,37.4482,20200.0
2015-02-13 13:15:00,49.45,49.46,49.44,49.45,14300.0,37.4482,37.4558,37.4406,37.4482,14300.0
2015-02-13 13:20:00,49.46,49.46,49.43,49.43,21400.0,37.4558,37.4558,37.433,37.433,21400.0
2015-02-13 13:25:00,49.44,49.46,49.43,49.45,16600.0,37.4406,37.4558,37.433,37.4482,16600.0
2015-02-13 13:30:00,49.45,49.45,49.39,49.43,326500.0,37.4482,37.4482,37.4028,37.433,326500.0
2015-02-13 13:35:00,49.42,49.44,49.39,49.44,70100.0,37.4255,37.4406,37.4028,37.4406,70100.0
2015-02-13 13:40:00,49.44,49.45,49.39,49.44,25700.0,37.4406,37.4482,37.4028,37.4406,25700.0
2015-02-13 13:45:00,49.43,49.47,49.43,49.46,97400.0,37.433,37.4633,37.433,37.4558,97400.0
2015-02-13 13:50:00,49.46,49.49,49.46,49.47,12100.0,37.4558,37.4785,37.4558,37.4633,12100.0
2015-02-13 13:55:00,49.47,49.49,49.44,49.46,47700.0,37.4633,37.4785,37.4406,37.4558,47700.0
2015-02-13 14:00:00,49.46,49.49,49.45,49.47,12000.0,37.4558,37.4785,37.4482,37.4633,12000.0
2015-02-13 14:05:00,49.47,49.5,49.46,49.48,41800.0,37.4633,37.4861,37.4558,37.4709,41800.0
2015-02-13 14:10:00,49.49,49.52,49.47,49.49,50800.0,37.4785,37.5012,37.4633,37.4785,50800.0
2015-02-13 14:15:00,49.48,49.5,49.47,49.49,71400.0,37.4709,37.4861,37.4633,37.4785,71400.0
2015-02-13 14:20:00,49.49,49.51,49.48,49.49,61800.0,37.4785,37.4936,37.4709,37.4785,61800.0
2015-02-13 14:25:00,49.5,49.52,49.49,49.49,25500.0,37.4861,37.5012,37.4785,37.4785,25500.0
2015-02-13 14:30:00,49.49,49.49,49.46,49.47,13500.0,37.4785,37.4785,37.4558,37.4633,13500.0
2015-02-13 14:35:00,49.46,49.47,49.43,49.43,30400.0,37.4558,37.4633,37.433,37.433,30400.0
2015-02-13 14:40:00,49.43,49.45,49.41,49.42,218100.0,37.433,37.4482,37.4179,37.4255,218100.0
2015-02-13 14:45:00,49.42,49.45,49.42,49.43,57600.0,37.4255,37.4482,37.4255,37.433,57600.0
2015-02-13 14:50:00,49.43,49.44,49.42,49.44,79500.0,37.433,37.4406,37.4255,37.4406,79500.0
2015-02-13 14:55:00,49.45,49.46,49.44,49.45,58900.0,37.4482,37.4558,37.4406,37.4482,58900.0
2015-02-13 15:00:00,49.45,49.45,49.42,49.43,31100.0,37.4482,37.4482,37.4255,37.433,31100.0
2015-02-13 15:05:00,49.44,49.47,49.44,49.45,39500.0,37.4406,37.4633,37.4406,37.4482,39500.0
2015-02-13 15:10:00,49.46,49.49,49.46,49.48,40900.0,37.4558,37.4785,37.4558,37.4709,40900.0
2015-02-13 15:15:00,49.49,49.52,49.47,49.5,70700.0,37.4785,37.5012,37.4633,37.4861,70700.0
2015-02-13 15:20:00,49.5,49.51,49.47,49.49,33200.0,37.4861,37.4936,37.4633,37.4785,33200.0
2015-02-13 15:25:00,49.49,49.51,49.48,49.49,32900.0,37.4785,37.4936,37.4709,37.4785,32900.0
2015-02-13 15:30:00,49.5,49.5,49.45,49.46,132300.0,37.4861,37.4861,37.4482,37.4558,132300.0
2015-02-13 15:35:00,49.46,49.49,49.45,49.48,99000.0,37.4558,37.4785,37.4482,37.4709,99000.0
2015-02-13 15:40:00,49.47,49.49,49.45,49.47,192300.0,37.4633,37.4785,37.4482,37.4633,192300.0
2015-02-13 15:45:00,49.47,49.5,49.46,49.5,105000.0,37.4633,37.4861,37.4558,37.4861,105000.0
2015-02-13 15:50:00,49.5,49.51,49.49,49.51,103700.0,37.4861,37.4936,37.4785,37.4936,103700.0
2015-02-13 15:55:00,49.51,49.52,49.5,49.51,217700.0,37.4936,37.5012,37.4861,37.4936,217700.0
2015-02-17 09:30:00,49.41,49.46,49.24,49.25,240500.0,37.4179,37.4558,37.2892,37.2967,240500.0
2015-02-17 09:35:00,49.24,49.3,49.22,49.22,116500.0,37.2892,37.3346,37.274,37.274,116500.0
2015-02-17 09:40:00,49.21,49.26,49.19,49.2,135000.0,37.2664,37.3043,37.2513,37.2589,135000.0
2015-02-17 09:45:00,49.2,49.3,49.2,49.27,76800.0,37.2589,37.3346,37.2589,37.3119,76800.0
2015-02-17 09:50:00,49.27,49.31,49.27,49.29,64400.0,37.3119,37.3422,37.3119,37.327,64400.0
2015-02-17 09:55:00,49.29,49.36,49.29,49.36,36900.0,37.327,37.38,37.327,37.38,36900.0
2015-02-17 10:00:00,49.36,49.39,49.35,49.37,90300.0,37.38,37.4028,37.3725,37.3876,90300.0
2015-02-17 10:05:00,49.37,49.41,49.36,49.38,75800.0,37.3876,37.4179,37.38,37.3952,75800.0
2015-02-17 10:10:00,49.37,49.4,49.36,49.4,59000.0,37.3876,37.4103,37.38,37.4103,59000.0
2015-02-17 10:15:00,49.4,49.4,49.35,49.35,68100.0,37.4103,37.4103,37.3725,37.3725,68100.0
2015-02-17 10:20:00,49.36,49.39,49.34,49.36,110900.0,37.38,37.4028,37.3649,37.38,110900.0
2015-02-17 10:25:00,49.36,49.38,49.35,49.36,110400.0,37.38,37.3952,37.3725,37.38,110400.0
2015-02-17 10:30:00,49.37,49.39,49.35,49.36,41700.0,37.3876,37.4028,37.3725,37.38,41700.0
2015-02-17 10:35:00,49.35,49.37,49.34,49.35,98000.0,37.3725,37.3876,37.3649,37.3725,98000.0
2015-02-17 10:40:00,49.34,49.39,49.34,49.37,78200.0,37.3649,37.4028,37.3649,37.3876,78200.0
2015-02-17 10:45:00,49.37,49.37,49.34,49.35,164200.0,37.3876,37.3876,37.3649,37.3725,164200.0
2015-02-17 10:50:00,49.36,49.37,49.3,49.31,110800.0,37.38,37.3876,37.3346,37.3422,110800.0
2015-02-17 10:55:00,49.31,49.31,49.29,49.3,50300.0,37.3422,37.3422,37.327,37.3346,50300.0
2015-02-17 11:00:00,49.3,49.33,49.3,49.33,44800.0,37.3346,37.3573,37.3346,37.3573,44800.0
2015-02-17 11:05:00,49.33,49.35,49.32,49.34,16900.0,37.3573,37.3725,37.3497,37.3649,16900.0
2015-02-17 11:10:00,49.35,49.37,49.34,49.36,45300.0,37.3725,37.3876,37.3649,37.38,45300.0
2015-02-17 11:15:00,49.37,49.4,49.37,49.37,47700.0,37.3876,37.4103,37.3876,37.3876,47700.0
2015-02-17 11:20:00,49.38,49.43,49.37,49.43,88600.0,37.3952,37.433,37.3876,37.433,88600.0
2015-02-17 11:25:00,49.43,49.44,49.42,49.43,98400.0,37.433,37.4406,37.4255,37.433,98400.0
2015-02-17 11:30:00,49.43,49.46,49.42,49.46,122600.0,37.433,37.4558,37.4255,37.4558,122600.0
2015-02-17 11:35:00,49.45,49.47,49.44,49.44,21100.0,37.4482,37.4633,37.4406,37.4406,21100.0
2015-02-17 11:40:00,49.44,49.45,49.4,49.4,45300.0,37.4406,37.4482,37.4103,37.4103,45300.0
2015-02-17 11:45:00,49.41,49.43,49.4,49.41,23600.0,37.4179,37.433,37.4103,37.4179,23600.0
2015-02-17 11:50:00,49.4,49.42,49.38,49.39,34200.0,37.4103,37.4255,37.3952,37.4028,34200.0
2015-02-17 11:55:00,49.39,49.41,49.37,49.37,19400.0,37.4028,37.4179,37.3876,37.3876,19400.0
2015-02-17 12:00:00,49.38,49.43,49.38,49.39,31300.0,37.3952,37.433,37.3952,37.4028,31300.0
2015-02-17 12:05:00,49.39,49.44,49.39,49.43,16200.0,37.4028,37.4406,37.4028,37.433,16200.0
2015-02-17 12:10:00,49.42,49.42,49.37,49.39,20000.0,37.4255,37.4255,37.3876,37.4028,20000.0
2015-02-17 12:15:00,49.38,49.42,49.37,49.41,20800.0,37.3952,37.4255,37.3876,37.4179,20800.0
2015-02-17 12:20:00,49.4,49.42,49.39,49.41,21100.0,37.4103,37.4255,37.4028,37.4179,21100.0
2015-02-17 12:25:00,49.42,49.46,49.41,49.46,17300.0,37.4255,37.4558,37.4179,37.4558,17300.0
2015-02-17 12:30:00,49.45,49.5,49.45,49.48,25300.0,37.4482,37.4861,37.4482,37.4709,25300.0
2015-02-17 12:35:00,49.49,49.5,49.47,49.47,10100.0,37.4785,37.4861,37.4633,37.4633,10100.0
2015-02-17 12:40:00,49.47,49.47,49.45,49.47,33200.0,37.4633,37.4633,37.4482,37.4633,33200.0
2015-02-17 12:45:00,49.47,49.51,49.47,49.49,23600.0,37.4633,37.4936,37.4633,37.4785,23600.0
2015-02-17 12:50:00,49.49,49.5,49.47,49.48,24500.0,37.4785,37.4861,37.4633,37.4709,24500.0
2015-02-17 12:55:00,49.48,49.5,49.48,49.49,13300.0,37.4709,37.4861,37.4709,37.4785,13300.0
2015-02-17 13:00:00,49.48,49.5,49.47,49.5,14500.0,37.4709,37.4861,37.4633,37.4861,14500.0
2015-02-17 13:05:00,49.51,49.53,49.51,49.53,46400.0,37.4936,37.5088,37.4936,37.5088,46400.0
2015-02-17 13:10:00,49.53,49.56,49.51,49.54,31500.0,37.5088,37.5315,37.4936,37.5164,31500.0
2015-02-17 13:15:00,49.54,49.56,49.53,49.54,43100.0,37.5164,37.5315,37.5088,37.5164,43100.0
2015-02-17 13:20:00,49.54,49.56,49.53,49.53,18400.0,37.5164,37.5315,37.5088,37.5088,18400.0
2015-02-17 13:25:00,49.54,49.56,49.54,49.55,60000.0,37.5164,37.5315,37.5164,37.5239,60000.0
2015-02-17 13:30:00,49.55,49.55,49.52,49.52,39800.0,37.5239,37.5239,37.5012,37.5012,39800.0
2015-02-17 13:35:00,49.53,49.53,49.48,49.48,21000.0,37.5088,37.5088,37.4709,37.4709,21000.0
2015-02-17 13:40:00,49.48,49.5,49.48,49.49,15000.0,37.4709,37.4861,37.4709,37.4785,15000.0
2015-02-17 13:45:00,49.49,49.51,49.49,49.51,15700.0,37.4785,37.4936,37.4785,37.4936,15700.0
2015-02-17 13:50:00,49.51,49.52,49.48,49.49,17400.0,37.4936,37.5012,37.4709,37.4785,17400.0
2015-02-17 13:55:00,49.48,49.49,49.46,49.47,14100.0,37.4709,37.4785,37.4558,37.4633,14100.0
2015-02-17 14:00:00,49.47,49.49,49.46,49.47,20800.0,37.4633,37.4785,37.4558,37.4633,20800.0
2015-02-17 14:05:00,49.47,49.5,49.46,49.49,30700.0,37.4633,37.4861,37.4558,37.4785,30700.0
2015-02-17 14:10:00,49.5,49.51,49.48,49.48,11200.0,37.4861,37.4936,37.4709,37.4709,11200.0
2015-02-17 14:15:00,49.48,49.48,49.45,49.48,18100.0,37.4709,37.4709,37.4482,37.4709,18100.0
2015-02-17 14:20:00,49.48,49.48,49.46,49.46,20700.0,37.4709,37.4709,37.4558,37.4558,20700.0
2015-02-17 14:25:00,49.46,49.48,49.43,49.45,19800.0,37.4558,37.4709,37.433,37.4482,19800.0
2015-02-17 14:30:00,49.45,49.51,49.45,49.51,22100.0,37.4482,37.4936,37.4482,37.4936,22100.0
2015-02-17 14:35:00,49.51,49.51,49.47,49.47,45200.0,37.4936,37.4936,37.4633,37.4633,45200.0
2015-02-17 14:40:00,49.48,49.5,49.47,49.47,88100.0,37.4709,37.4861,37.4633,37.4633,88100.0
2015-02-17 14:45:00,49.47,49.49,49.47,49.49,105500.0,37.4633,37.4785,37.4633,37.4785,105500.0
2015-02-17 14:50:00,49.48,49.49,49.46,49.47,17100.0,37.4709,37.4785,37.4558,37.4633,17100.0
2015-02-17 14:55:00,49.47,49.49,49.46,49.47,68600.0,37.4633,37.4785,37.4558,37.4633,68600.0
2015-02-17 15:00:00,49.47,49.48,49.45,49.48,55400.0,37.4633,37.4709,37.4482,37.4709,55400.0
2015-02-17 15:05:00,49.47,49.49,49.46,49.48,13600.0,37.4633,37.4785,37.4558,37.4709,13600.0
2015-02-17 15:10:00,49.48,49.5,49.48,49.48,10700.0,37.4709,37.4861,37.4709,37.4709,10700.0
2015-02-17 15:15:00,49.48,49.49,49.47,49.47,34600.0,37.4709,37.4785,37.4633,37.4633,34600.0
2015-02-17 15:20:00,49.48,49.49,49.45,49.47,31800.0,37.4709,37.4785,37.4482,37.4633,31800.0
2015-02-17 15:25:00,49.47,49.48,49.46,49.47,48900.0,37.4633,37.4709,37.4558,37.4633,48900.0
2015-02-17 15:30:00,49.47,49.47,49.43,49.45,44200.0,37.4633,37.4633,37.433,37.4482,44200.0
2015-02-17 15:35:00,49.44,49.47,49.44,49.45,136300.0,37.4406,37.4633,37.4406,37.4482,136300.0
2015-02-17 15:40:00,49.45,49.46,49.43,49.45,31200.0,37.4482,37.4558,37.433,37.4482,31200.0
2015-02-17 15:45:00,49.44,49.45,49.42,49.43,49300.0,37.4406,37.4482,37.4255,37.433,49300.0
2015-02-17 15:50:00,49.43,49.44,49.42,49.44,52900.0,37.433,37.4406,37.4255,37.4406,52900.0
2015-02-17 15:55:00,49.43,49.51,49.43,49.51,238000.0,37.433,37.4936,37.433,37.4936,238000.0
2015-02-18 09:30:00,49.5,49.52,49.39,49.51,107500.0,37.4861,37.5012,37.4028,37.4936,107500.0
2015-02-18 09:35:00,49.5,49.51,49.45,49.49,105400.0,37.4861,37.4936,37.4482,37.4785,105400.0
2015-02-18 09:40:00,49.49,49.5,49.44,49.5,41700.0,37.4785,37.4861,37.4406,37.4861,41700.0
2015-02-18 09:45:00,49.51,49.54,49.48,49.51,48100.0,37.4936,37.5164,37.4709,37.4936,48100.0
2015-02-18 09:50:00,49.51,49.52,49.45,49.48,33500.0,37.4936,37.5012,37.4482,37.4709,33500.0
2015-02-18 09:55:00,49.48,49.48,49.44,49.47,32300.0,37.4709,37.4709,37.4406,37.4633,32300.0
2015-02-18 10:00:00,49.47,49.47,49.43,49.46,47200.0,37.4633,37.4633,37.433,37.4558,47200.0
2015-02-18 10:05:00,49.46,49.52,49.46,49.51,53200.0,37.4558,37.5012,37.4558,37.4936,53200.0
2015-02-18 10:10:00,49.5,49.51,49.45,49.47,48100.0,37.4861,37.4936,37.4482,37.4633,48100.0
2015-02-18 10:15:00,49.47,49.49,49.45,49.47,24300.0,37.4633,37.4785,37.4482,37.4633,24300.0
2015-02-18 10:20:00,49.47,49.49,49.44,49.47,34300.0,37.4633,37.4785,37.4406,37.4633,34300.0
2015-02-18 10:25:00,49.46,49.47,49.44,49.46,29600.0,37.4558,37.4633,37.4406,37.4558,29600.0
2015-02-18 10:30:00,49.45,49.49,49.44,49.48,34200.0,37.4482,37.4785,37.4406,37.4709,34200.0
2015-02-18 10:35:00,49.48,49.49,49.47,49.49,101500.0,37.4709,37.4785,37.4633,37.4785,101500.0
2015-02-18 10:40:00,49.5,49.55,49.48,49.53,25300.0,37.4861,37.5239,37.4709,37.5088,25300.0
2015-02-18 10:45:00,49.52,49.53,49.5,49.52,30700.0,37.5012,37.5088,37.4861,37.5012,30700.0
2015-02-18 10:50:00,49.53,49.54,49.49,49.5,21500.0,37.5088,37.5164,37.4785,37.4861,21500.0
2015-02-18 10:55:00,49.5,49.52,49.49,49.51,87900.0,37.4861,37.5012,37.4785,37.4936,87900.0
2015-02-18 11:00:00,49.51,49.52,49.48,49.49,21700.0,37.4936,37.5012,37.4709,37.4785,21700.0
2015-02-18 11:05:00,49.49,49.5,49.48,49.49,21500.0,37.4785,37.4861,37.4709,37.4785,21500.0
2015-02-18 11:10:00,49.49,49.54,49.48,49.54,130000.0,37.4785,37.5164,37.4709,37.5164,130000.0
2015-02-18 11:15:00,49.54,49.55,49.52,49.53,25300.0,37.5164,37.5239,37.5012,37.5088,25300.0
2015-02-18 11:20:00,49.53,49.54,49.52,49.54,14800.0,37.5088,37.5164,37.5012,37.5164,14800.0
2015-02-18 11:25:00,49.54,49.56,49.53,49.53,61100.0,37.5164,37.5315,37.5088,37.5088,61100.0
2015-02-18 11:30:00,49.54,49.57,49.53,49.57,25100.0,37.5164,37.5391,37.5088,37.5391,25100.0
2015-02-18 11:35:00,49.56,49.57,49.55,49.56,24900.0,37.5315,37.5391,37.5239,37.5315,24900.0
2015-02-18 11:40:00,49.57,49.58,49.56,49.58,10900.0,37.5391,37.5466,37.5315,37.5466,10900.0
2015-02-18 11:45:00,49.58,49.61,49.58,49.6,217200.0,37.5466,37.5694,37.5466,37.5618,217200.0
2015-02-18 11:50:00,49.6,49.63,49.6,49.62,103700.0,37.5618,37.5845,37.5618,37.5769,103700.0
2015-02-18 11:55:00,49.62,49.62,49.57,49.57,91200.0,37.5769,37.5769,37.5391,37.5391,91200.0
2015-02-18 12:00:00,49.57,49.58,49.55,49.58,89400.0,37.5391,37.5466,37.5239,37.5466,89400.0
2015-02-18 12:05:00,49.57,49.58,49.55,49.55,25200.0,37.5391,37.5466,37.5239,37.5239,25200.0
2015-02-18 12:10:00,49.55,49.57,49.55,49.56,8900.0,37.5239,37.5391,37.5239,37.5315,8900.0
2015-02-18 12:15:00,49.56,49.57,49.55,49.56,21500.0,37.5315,37.5391,37.5239,37.5315,21500.0
2015-02-18 12:20:00,49.56,49.58,49.56,49.56,110200.0,37.5315,37.5466,37.5315,37.5315,110200.0
2015-02-18 12:25:00,49.55,49.6,49.55,49.58,129100.0,37.5239,37.5618,37.5239,37.5466,129100.0
2015-02-18 12:30:00,49.58,49.59,49.55,49.57,18500.0,37.5466,37.5542,37.5239,37.5391,18500.0
2015-02-18 12:35:00,49.57,49.58,49.54,49.57,33100.0,37.5391,37.5466,37.5164,37.5391,33100.0
2015-02-18 12:40:00,49.56,49.57,49.53,49.55,25500.0,37.5315,37.5391,37.5088,37.5239,25500.0
2015-02-18 12:45:00,49.54,49.57,49.54,49.55,59000.0,37.5164,37.5391,37.5164,37.5239,59000.0
2015-02-18 12:50:00,49.54,49.56,49.54,49.55,16100.0,37.5164,37.5315,37.5164,37.5239,16100.0
2015-02-18 12:55:00,49.54,49.55,49.52,49.55,15200.0,37.5164,37.5239,37.5012,37.5239,15200.0
2015-02-18 13:00:00,49.55,49.57,49.54,49.56,18600.0,37.5239,37.5391,37.5164,37.5315,18600.0
2015-02-18 13:05:00,49.55,49.57,49.54,49.55,13000.0,37.5239,37.5391,37.5164,37.5239,13000.0
2015-02-18 13:10:00,49.55,49.57,49.55,49.55,47300.0,37.5239,37.5391,37.5239,37.5239,47300.0
2015-02-18 13:15:00,49.55,49.56,49.54,49.54,27500.0,37.5239,37.5315,37.5164,37.5164,27500.0
2015-02-18 13:20:00,49.53,49.54,49.51,49.52,27300.0,37.5088,37.5164,37.4936,37.5012,27300.0
2015-02-18 13:25:00,49.52,49.53,49.5,49.53,38000.0,37.5012,37.5088,37.4861,37.5088,38000.0
2015-02-18 13:30:00,49.53,49.54,49.52,49.52,15200.0,37.5088,37.5164,37.5012,37.5012,15200.0
2015-02-18 13:35:00,49.52,49.54,49.51,49.54,25900.0,37.5012,37.5164,37.4936,37.5164,25900.0
2015-02-18 13:40:00,49.54,49.56,49.53,49.54,25300.0,37.5164,37.5315,37.5088,37.5164,25300.0
2015-02-18 13:45:00,49.54,49.57,49.53,49.55,28400.0,37.5164,37.5391,37.5088,37.5239,28400.0
2015-02-18 13:50:00,49.54,49.58,49.54,49.55,7400.0,37.5164,37.5466,37.5164,37.5239,7400.0
2015-02-18 13:55:00,49.55,49.56,49.53,49.54,13200.0,37.5239,37.5315,37.5088,37.5164,13200.0
2015-02-18 14:00:00,49.54,49.66,49.54,49.64,149600.0,37.5164,37.6072,37.5164,37.5921,149600.0
2015-02-18 14:05:00,49.65,49.71,49.63,49.68,57900.0,37.5997,37.6451,37.5845,37.6224,57900.0
2015-02-18 14:10:00,49.69,49.72,49.68,49.71,23000.0,37.6299,37.6527,37.6224,37.6451,23000.0
2015-02-18 14:15:00,49.71,49.71,49.67,49.69,30100.0,37.6451,37.6451,37.6148,37.6299,30100.0
2015-02-18 14:20:00,49.69,49.7,49.66,49.67,28100.0,37.6299,37.6375,37.6072,37.6148,28100.0
2015-02-18 14:25:00,49.67,49.68,49.61,49.64,49800.0,37.6148,37.6224,37.5694,37.5921,49800.0
2015-02-18 14:30:00,49.63,49.66,49.62,49.65,16300.0,37.5845,37.6072,37.5769,37.5997,16300.0
2015-02-18 14:35:00,49.65,49.67,49.64,49.66,23100.0,37.5997,37.6148,37.5921,37.6072,23100.0
2015-02-18 14:40:00,49.66,49.69,49.65,49.69,69600.0,37.6072,37.6299,37.5997,37.6299,69600.0
2015-02-18 14:45:00,49.69,49.7,49.65,49.66,26000.0,37.6299,37.6375,37.5997,37.6072,26000.0
2015-02-18 14:50:00,49.66,49.67,49.64,49.66,39900.0,37.6072,37.6148,37.5921,37.6072,39900.0
2015-02-18 14:55:00,49.65,49.66,49.63,49.66,24400.0,37.5997,37.6072,37.5845,37.6072,24400.0
2015-02-18 15:00:00,49.66,49.7,49.65,49.68,69500.0,37.6072,37.6375,37.5997,37.6224,69500.0
2015-02-18 15:05:00,49.68,49.73,49.67,49.72,153600.0,37.6224,37.6602,37.6148,37.6527,153600.0
2015-02-18 15:10:00,49.72,49.73,49.7,49.72,37000.0,37.6527,37.6602,37.6375,37.6527,37000.0
2015-02-18 15:15:00,49.71,49.75,49.71,49.75,71200.0,37.6451,37.6754,37.6451,37.6754,71200.0
2015-02-18 15:20:00,49.75,49.75,49.72,49.75,45800.0,37.6754,37.6754,37.6527,37.6754,45800.0
2015-02-18 15:25:00,49.75,49.76,49.74,49.75,43600.0,37.6754,37.683,37.6678,37.6754,43600.0
2015-02-18 15:30:00,49.75,49.75,49.71,49.73,73600.0,37.6754,37.6754,37.6451,37.6602,73600.0
2015-02-18 15:35:00,49.73,49.74,49.71,49.71,28500.0,37.6602,37.6678,37.6451,37.6451,28500.0
2015-02-18 15:40:00,49.71,49.73,49.69,49.7,70500.0,37.6451,37.6602,37.6299,37.6375,70500.0
2015-02-18 15:45:00,49.71,49.73,49.7,49.71,60600.0,37.6451,37.6602,37.6375,37.6451,60600.0
2015-02-18 15:50:00,49.71,49.73,49.7,49.73,89200.0,37.6451,37.6602,37.6375,37.6602,89200.0
2015-02-18 15:55:00,49.72,49.76,49.72,49.75,216200.0,37.6527,37.683,37.6527,37.6754,216200.0
2015-02-19 09:30:00,49.69,49.7,49.53,49.57,128700.0,37.6299,37.6375,37.5088,37.5391,128700.0
2015-02-19 09:35:00,49.56,49.57,49.52,49.53,84400.0,37.5315,37.5391,37.5012,37.5088,84400.0
2015-02-19 09:40:00,49.53,49.62,49.51,49.61,36900.0,37.5088,37.5769,37.4936,37.5694,36900.0
2015-02-19 09:45:00,49.61,49.62,49.57,49.59,28700.0,37.5694,37.5769,37.5391,37.5542,28700.0
2015-02-19 09:50:00,49.59,49.61,49.58,49.61,38300.0,37.5542,37.5694,37.5466,37.5694,38300.0
2015-02-19 09:55:00,49.61,49.64,49.6,49.61,39900.0,37.5694,37.5921,37.5618,37.5694,39900.0
2015-02-19 10:00:00,49.61,49.62,49.58,49.61,44700.0,37.5694,37.5769,37.5466,37.5694,44700.0
2015-02-19 10:05:00,49.62,49.63,49.59,49.59,38000.0,37.5769,37.5845,37.5542,37.5542,38000.0
2015-02-19 10:10:00,49.59,49.6,49.55,49.57,131500.0,37.5542,37.5618,37.5239,37.5391,131500.0
2015-02-19 10:15:00,49.57,49.58,49.55,49.57,12700.0,37.5391,37.5466,37.5239,37.5391,12700.0
2015-02-19 10:20:00,49.58,49.59,49.57,49.59,41400.0,37.5466,37.5542,37.5391,37.5542,41400.0
2015-02-19 10:25:00,49.59,49.63,49.58,49.63,21200.0,37.5542,37.5845,37.5466,37.5845,21200.0
2015-02-19 10:30:00,49.62,49.64,49.61,49.62,72500.0,37.5769,37.5921,37.5694,37.5769,72500.0
2015-02-19 10:35:00,49.63,49.65,49.63,49.64,31400.0,37.5845,37.5997,37.5845,37.5921,31400.0
2015-02-19 10:40:00,49.63,49.66,49.63,49.66,28200.0,37.5845,37.6072,37.5845,37.6072,28200.0
2015-02-19 10:45:00,49.66,49.66,49.62,49.63,28400.0,37.6072,37.6072,37.5769,37.5845,28400.0
2015-02-19 10:50:00,49.63,49.65,49.62,49.62,22600.0,37.5845,37.5997,37.5769,37.5769,22600.0
2015-02-19 10:55:00,49.62,49.63,49.62,49.63,24900.0,37.5769,37.5845,37.5769,37.5845,24900.0
2015-02-19 11:00:00,49.63,49.64,49.61,49.63,69300.0,37.5845,37.5921,37.5694,37.5845,69300.0
2015-02-19 11:05:00,49.62,49.63,49.61,49.62,28200.0,37.5769,37.5845,37.5694,37.5769,28200.0
2015-02-19 11:10:00,49.61,49.63,49.61,49.62,30600.0,37.5694,37.5845,37.5694,37.5769,30600.0
2015-02-19 11:15:00,49.62,49.63,49.6,49.63,36000.0,37.5769,37.5845,37.5618,37.5845,36000.0
2015-02-19 11:20:00,49.63,49.64,49.61,49.61,18100.0,37.5845,37.5921,37.5694,37.5694,18100.0
2015-02-19 11:25:00,49.61,49.63,49.59,49.59,38200.0,37.5694,37.5845,37.5542,37.5542,38200.0
2015-02-19 11:30:00,49.6,49.62,49.59,49.6,36800.0,37.5618,37.5769,37.5542,37.5618,36800.0
2015-02-19 11:35:00,49.6,49.61,49.59,49.59,63900.0,37.5618,37.5694,37.5542,37.5542,63900.0
2015-02-19 11:40:00,49.59,49.61,49.58,49.59,111600.0,37.5542,37.5694,37.5466,37.5542,111600.0
2015-02-19 11:45:00,49.59,49.61,49.58,49.58,27800.0,37.5542,37.5694,37.5466,37.5466,27800.0
2015-02-19 11:50:00,49.58,49.59,49.55,49.56,291200.0,37.5466,37.5542,37.5239,37.5315,291200.0
2015-02-19 11:55:00,49.57,49.59,49.56,49.57,38100.0,37.5391,37.5542,37.5315,37.5391,38100.0
2015-02-19 12:00:00,49.57,49.59,49.56,49.56,49500.0,37.5391,37.5542,37.5315,37.5315,49500.0
2015-02-19 12:05:00,49.55,49.58,49.55,49.58,14400.0,37.5239,37.5466,37.5239,37.5466,14400.0
2015-02-19 12:10:00,49.58,49.58,49.56,49.56,15000.0,37.5466,37.5466,37.5315,37.5315,15000.0
2015-02-19 12:15:00,49.57,49.57,49.53,49.54,22400.0,37.5391,37.5391,37.5088,37.5164,22400.0
2015-02-19 12:20:00,49.54,49.55,49.52,49.53,31900.0,37.5164,37.5239,37.5012,37.5088,31900.0
2015-02-19 12:25:00,49.53,49.54,49.51,49.52,42800.0,37.5088,37.5164,37.4936,37.5012,42800.0
2015-02-19 12:30:00,49.51,49.52,49.47,49.47,38400.0,37.4936,37.5012,37.4633,37.4633,38400.0
2015-02-19 12:35:00,49.47,49.48,49.44,49.45,52200.0,37.4633,37.4709,37.4406,37.4482,52200.0
2015-02-19 12:40:00,49.46,49.49,49.45,49.47,18200.0,37.4558,37.4785,37.4482,37.4633,18200.0
2015-02-19 12:45:00,49.48,49.48,49.47,49.48,8700.0,37.4709,37.4709,37.4633,37.4709,8700.0
2015-02-19 12:50:00,49.47,49.48,49.45,49.45,29500.0,37.4633,37.4709,37.4482,37.4482,29500.0
2015-02-19 12:55:00,49.46,49.48,49.43,49.48,36600.0,37.4558,37.4709,37.433,37.4709,36600.0
2015-02-19 13:00:00,49.48,49.48,49.4,49.43,73900.0,37.4709,37.4709,37.4103,37.433,73900.0
2015-02-19 13:05:00,49.44,49.47,49.42,49.46,110100.0,37.4406,37.4633,37.4255,37.4558,110100.0
2015-02-19 13:10:00,49.46,49.46,49.43,49.46,23300.0,37.4558,37.4558,37.433,37.4558,23300.0
2015-02-19 13:15:00,49.46,49.46,49.41,49.43,43200.0,37.4558,37.4558,37.4179,37.433,43200.0
2015-02-19 13:20:00,49.43,49.46,49.42,49.43,23000.0,37.433,37.4558,37.4255,37.433,23000.0
2015-02-19 13:25:00,49.43,49.44,49.42,49.43,55400.0,37.433,37.4406,37.4255,37.433,55400.0
2015-02-19 13:30:00,49.44,49.44,49.43,49.44,12300.0,37.4406,37.4406,37.433,37.4406,12300.0
2015-02-19 13:35:00,49.44,49.45,49.4,49.44,47800.0,37.4406,37.4482,37.4103,37.4406,47800.0
2015-02-19 13:40:00,49.45,49.46,49.42,49.44,31900.0,37.4482,37.4558,37.4255,37.4406,31900.0
2015-02-19 13:45:00,49.45,49.48,49.42,49.47,77400.0,37.4482,37.4709,37.4255,37.4633,77400.0
2015-02-19 13:50:00,49.47,49.52,49.46,49.52,27700.0,37.4633,37.5012,37.4558,37.5012,27700.0
2015-02-19 13:55:00,49.52,49.54,49.51,49.52,16800.0,37.5012,37.5164,37.4936,37.5012,16800.0
2015-02-19 14:00:00,49.53,49.56,49.52,49.53,27000.0,37.5088,37.5315,37.5012,37.5088,27000.0
2015-02-19 14:05:00,49.53,49.54,49.52,49.54,27300.0,37.5088,37.5164,37.5012,37.5164,27300.0
2015-02-19 14:10:00,49.53,49.55,49.53,49.54,25500.0,37.5088,37.5239,37.5088,37.5164,25500.0
2015-02-19 14:15:00,49.54,49.55,49.51,49.52,113700.0,37.5164,37.5239,37.4936,37.5012,113700.0
2015-02-19 14:20:00,49.53,49.53,49.51,49.51,57600.0,37.5088,37.5088,37.4936,37.4936,57600.0
2015-02-19 14:25:00,49.51,49.52,49.5,49.51,42200.0,37.4936,37.5012,37.4861,37.4936,42200.0
2015-02-19 14:30:00,49.51,49.54,49.51,49.52,26400.0,37.4936,37.5164,37.4936,37.5012,26400.0
2015-02-19 14:35:00,49.53,49.53,49.48,49.49,50300.0,37.5088,37.5088,37.4709,37.4785,50300.0
2015-02-19 14:40:00,49.49,49.51,49.47,49.51,29900.0,37.4785,37.4936,37.4633,37.4936,29900.0
2015-02-19 14:45:00,49.51,49.51,49.5,49.5,19000.0,37.4936,37.4936,37.4861,37.4861,19000.0
2015-02-19 14:50:00,49.51,49.52,49.5,49.52,37500.0,37.4936,37.5012,37.4861,37.5012,37500.0
2015-02-19 14:55:00,49.52,49.53,49.51,49.53,18900.0,37.5012,37.5088,37.4936,37.5088,18900.0
2015-02-19 15:00:00,49.53,49.55,49.52,49.54,74700.0,37.5088,37.5239,37.5012,37.5164,74700.0
2015-02-19 15:05:00,49.54,49.56,49.53,49.53,44000.0,37.5164,37.5315,37.5088,37.5088,44000.0
2015-02-19 15:10:00,49.54,49.55,49.53,49.53,45400.0,37.5164,37.5239,37.5088,37.5088,45400.0
2015-02-19 15:15:00,49.53,49.54,49.52,49.53,46900.0,37.5088,37.5164,37.5012,37.5088,46900.0
2015-02-19 15:20:00,49.53,49.54,49.52,49.53,22300.0,37.5088,37.5164,37.5012,37.5088,22300.0
2015-02-19 15:25:00,49.53,49.53,49.5,49.51,29700.0,37.5088,37.5088,37.4861,37.4936,29700.0
2015-02-19 15:30:00,49.51,49.52,49.49,49.52,79400.0,37.4936,37.5012,37.4785,37.5012,79400.0
2015-02-19 15:35:00,49.52,49.53,49.49,49.5,58000.0,37.5012,37.5088,37.4785,37.4861,58000.0
2015-02-19 15:40:00,49.49,49.5,49.45,49.45,92000.0,37.4785,37.4861,37.4482,37.4482,92000.0
2015-02-19 15:45:00,49.46,49.46,49.44,49.44,89000.0,37.4558,37.4558,37.4406,37.4406,89000.0
2015-02-19 15:50:00,49.44,49.45,49.41,49.42,146600.0,37.4406,37.4482,37.4179,37.4255,146600.0
2015-02-19 15:55:00,49.43,49.45,49.41,49.45,225300.0,37.433,37.4482,37.4179,37.4482,225300.0
2015-02-20 09:30:00,49.29,49.34,49.26,49.33,148400.0,37.327,37.3649,37.3043,37.3573,148400.0
2015-02-20 09:35:00,49.32,49.32,49.21,49.21,101400.0,37.3497,37.3497,37.2664,37.2664,101400.0
2015-02-20 09:40:00,49.21,49.24,49.14,49.2,113900.0,37.2664,37.2892,37.2134,37.2589,113900.0
2015-02-20 09:45:00,49.21,49.21,49.15,49.19,169600.0,37.2664,37.2664,37.221,37.2513,169600.0
2015-02-20 09:50:00,49.19,49.2,49.15,49.17,86100.0,37.2513,37.2589,37.221,37.2362,86100.0
2015-02-20 09:55:00,49.17,49.2,49.13,49.13,88700.0,37.2362,37.2589,37.2059,37.2059,88700.0
2015-02-20 10:00:00,49.13,49.14,49.1,49.14,45700.0,37.2059,37.2134,37.1831,37.2134,45700.0
2015-02-20 10:05:00,49.14,49.17,49.13,49.14,19400.0,37.2134,37.2362,37.2059,37.2134,19400.0
2015-02-20 10:10:00,49.15,49.2,49.15,49.16,47700.0,37.221,37.2589,37.221,37.2286,47700.0
2015-02-20 10:15:00,49.17,49.18,49.16,49.17,36100.0,37.2362,37.2437,37.2286,37.2362,36100.0
2015-02-20 10:20:00,49.17,49.19,49.15,49.19,50000.0,37.2362,37.2513,37.221,37.2513,50000.0
2015-02-20 10:25:00,49.2,49.21,49.15,49.15,20500.0,37.2589,37.2664,37.221,37.221,20500.0
2015-02-20 10:30:00,49.15,49.18,49.14,49.17,105200.0,37.221,37.2437,37.2134,37.2362,105200.0
2015-02-20 10:35:00,49.17,49.29,49.17,49.29,117500.0,37.2362,37.327,37.2362,37.327,117500.0
2015-02-20 10:40:00,49.3,49.3,49.25,49.25,39200.0,37.3346,37.3346,37.2967,37.2967,39200.0
2015-02-20 10:45:00,49.26,49.32,49.26,49.27,21000.0,37.3043,37.3497,37.3043,37.3119,21000.0
2015-02-20 10:50:00,49.27,49.29,49.27,49.28,25800.0,37.3119,37.327,37.3119,37.3195,25800.0
2015-02-20 10:55:00,49.28,49.31,49.26,49.28,50200.0,37.3195,37.3422,37.3043,37.3195,50200.0
2015-02-20 11:00:00,49.28,49.31,49.28,49.3,15900.0,37.3195,37.3422,37.3195,37.3346,15900.0
2015-02-20 11:05:00,49.29,49.31,49.25,49.26,121500.0,37.327,37.3422,37.2967,37.3043,121500.0
2015-02-20 11:10:00,49.25,49.27,49.25,49.26,40600.0,37.2967,37.3119,37.2967,37.3043,40600.0
2015-02-20 11:15:00,49.25,49.28,49.25,49.26,21200.0,37.2967,37.3195,37.2967,37.3043,21200.0
2015-02-20 11:20:00,49.27,49.28,49.24,49.26,45300.0,37.3119,37.3195,37.2892,37.3043,45300.0
2015-02-20 11:25:00,49.27,49.29,49.26,49.27,25200.0,37.3119,37.327,37.3043,37.3119,25200.0
2015-02-20 11:30:00,49.27,49.3,49.26,49.29,31200.0,37.3119,37.3346,37.3043,37.327,31200.0
2015-02-20 11:35:00,49.29,49.3,49.25,49.26,40300.0,37.327,37.3346,37.2967,37.3043,40300.0
2015-02-20 11:40:00,49.26,49.28,49.26,49.27,61800.0,37.3043,37.3195,37.3043,37.3119,61800.0
2015-02-20 11:45:00,49.27,49.28,49.24,49.27,76500.0,37.3119,37.3195,37.2892,37.3119,76500.0
2015-02-20 11:50:00,49.26,49.29,49.25,49.29,30600.0,37.3043,37.327,37.2967,37.327,30600.0
2015-02-20 11:55:00,49.28,49.29,49.26,49.28,22000.0,37.3195,37.327,37.3043,37.3195,22000.0
2015-02-20 12:00:00,49.29,49.32,49.27,49.31,22900.0,37.327,37.3497,37.3119,37.3422,22900.0
2015-02-20 12:05:00,49.31,49.32,49.28,49.29,42700.0,37.3422,37.3497,37.3195,37.327,42700.0
2015-02-20 12:10:00,49.29,49.31,49.27,49.27,236200.0,37.327,37.3422,37.3119,37.3119,236200.0
2015-02-20 12:15:00,49.28,49.33,49.27,49.32,28300.0,37.3195,37.3573,37.3119,37.3497,28300.0
2015-02-20 12:20:00,49.32,49.32,49.3,49.3,12400.0,37.3497,37.3497,37.3346,37.3346,12400.0
2015-02-20 12:25:00,49.3,49.32,49.29,49.31,29400.0,37.3346,37.3497,37.327,37.3422,29400.0
2015-02-20 12:30:00,49.31,49.31,49.28,49.29,13700.0,37.3422,37.3422,37.3195,37.327,13700.0
2015-02-20 12:35:00,49.29,49.4,49.29,49.34,155800.0,37.327,37.4103,37.327,37.3649,155800.0
2015-02-20 12:40:00,49.34,49.4,49.33,49.34,115300.0,37.3649,37.4103,37.3573,37.3649,115300.0
2015-02-20 12:45:00,49.35,49.39,49.35,49.37,14400.0,37.3725,37.4028,37.3725,37.3876,14400.0
2015-02-20 12:50:00,49.38,49.39,49.36,49.38,139300.0,37.3952,37.4028,37.38,37.3952,139300.0
2015-02-20 12:55:00,49.38,49.39,49.36,49.37,122100.0,37.3952,37.4028,37.38,37.3876,122100.0
2015-02-20 13:00:00,49.37,49.39,49.36,49.38,42700.0,37.3876,37.4028,37.38,37.3952,42700.0
2015-02-20 13:05:00,49.39,49.39,49.37,49.38,16100.0,37.4028,37.4028,37.3876,37.3952,16100.0
2015-02-20 13:10:00,49.39,49.42,49.39,49.41,24200.0,37.4028,37.4255,37.4028,37.4179,24200.0
2015-02-20 13:15:00,49.41,49.42,49.39,49.41,23900.0,37.4179,37.4255,37.4028,37.4179,23900.0
2015-02-20 13:20:00,49.41,49.43,49.41,49.41,20100.0,37.4179,37.433,37.4179,37.4179,20100.0
2015-02-20 13:25:00,49.41,49.43,49.41,49.42,24700.0,37.4179,37.433,37.4179,37.4255,24700.0
2015-02-20 13:30:00,49.42,49.44,49.41,49.43,27300.0,37.4255,37.4406,37.4179,37.433,27300.0
2015-02-20 13:35:00,49.42,49.48,49.41,49.47,84900.0,37.4255,37.4709,37.4179,37.4633,84900.0
2015-02-20 13:40:00,49.47,49.49,49.46,49.47,38500.0,37.4633,37.4785,37.4558,37.4633,38500.0
2015-02-20 13:45:00,49.48,49.48,49.46,49.47,25800.0,37.4709,37.4709,37.4558,37.4633,25800.0
2015-02-20 13:50:00,49.48,49.49,49.47,49.48,13500.0,37.4709,37.4785,37.4633,37.4709,13500.0
2015-02-20 13:55:00,49.48,49.52,49.48,49.5,39100.0,37.4709,37.5012,37.4709,37.4861,39100.0
2015-02-20 14:00:00,49.49,49.52,49.49,49.52,11900.0,37.4785,37.5012,37.4785,37.5012,11900.0
2015-02-20 14:05:00,49.52,49.55,49.51,49.54,50600.0,37.5012,37.5239,37.4936,37.5164,50600.0
2015-02-20 14:10:00,49.53,49.54,49.51,49.51,28800.0,37.5088,37.5164,37.4936,37.4936,28800.0
2015-02-20 14:15:00,49.51,49.52,49.47,49.49,40100.0,37.4936,37.5012,37.4633,37.4785,40100.0
2015-02-20 14:20:00,49.48,49.51,49.47,49.5,20900.0,37.4709,37.4936,37.4633,37.4861,20900.0
2015-02-20 14:25:00,49.5,49.52,49.49,49.5,14900.0,37.4861,37.5012,37.4785,37.4861,14900.0
2015-02-20 14:30:00,49.5,49.51,49.48,49.49,21600.0,37.4861,37.4936,37.4709,37.4785,21600.0
2015-02-20 14:35:00,49.48,49.51,49.47,49.48,28700.0,37.4709,37.4936,37.4633,37.4709,28700.0
2015-02-20 14:40:00,49.48,49.49,49.46,49.48,32200.0,37.4709,37.4785,37.4558,37.4709,32200.0
2015-02-20 14:45:00,49.48,49.52,49.48,49.51,135900.0,37.4709,37.5012,37.4709,37.4936,135900.0
2015-02-20 14:50:00,49.52,49.54,49.51,49.53,38200.0,37.5012,37.5164,37.4936,37.5088,38200.0
2015-02-20 14:55:00,49.53,49.56,49.51,49.56,63100.0,37.5088,37.5315,37.4936,37.5315,63100.0
2015-02-20 15:00:00,49.55,49.59,49.55,49.57,35600.0,37.5239,37.5542,37.5239,37.5391,35600.0
2015-02-20 15:05:00,49.57,49.61,49.56,49.61,108100.0,37.5391,37.5694,37.5315,37.5694,108100.0
2015-02-20 15:10:00,49.61,49.62,49.59,49.61,55200.0,37.5694,37.5769,37.5542,37.5694,55200.0
2015-02-20 15:15:00,49.6,49.6,49.56,49.59,58700.0,37.5618,37.5618,37.5315,37.5542,58700.0
2015-02-20 15:20:00,49.59,49.61,49.58,49.61,74200.0,37.5542,37.5694,37.5466,37.5694,74200.0
2015-02-20 15:25:00,49.6,49.61,49.59,49.59,120400.0,37.5618,37.5694,37.5542,37.5542,120400.0
2015-02-20 15:30:00,49.6,49.62,49.57,49.61,100000.0,37.5618,37.5769,37.5391,37.5694,100000.0
2015-02-20 15:35:00,49.6,49.61,49.59,49.59,54600.0,37.5618,37.5694,37.5542,37.5542,54600.0
2015-02-20 15:40:00,49.59,49.6,49.57,49.58,89500.0,37.5542,37.5618,37.5391,37.5466,89500.0
2015-02-20 15:45:00,49.58,49.59,49.56,49.56,196100.0,37.5466,37.5542,37.5315,37.5315,196100.0
2015-02-20 15:50:00,49.57,49.57,49.53,49.55,673800.0,37.5391,37.5391,37.5088,37.5239,673800.0
2015-02-20 15:55:00,49.54,49.6,49.54,49.6,389100.0,37.5164,37.5618,37.5164,37.5618,389100.0
2015-02-23 09:30:00,49.52,49.64,49.52,49.6,126400.0,37.5012,37.5921,37.5012,37.5618,126400.0
2015-02-23 09:35:00,49.6,49.66,49.6,49.64,86400.0,37.5618,37.6072,37.5618,37.5921,86400.0
2015-02-23 09:40:00,49.64,49.66,49.57,49.6,186600.0,37.5921,37.6072,37.5391,37.5618,186600.0
2015-02-23 09:45:00,49.6,49.62,49.57,49.59,127100.0,37.5618,37.5769,37.5391,37.5542,127100.0
2015-02-23 09:50:00,49.59,49.63,49.58,49.62,42900.0,37.5542,37.5845,37.5466,37.5769,42900.0
2015-02-23 09:55:00,49.62,49.66,49.59,49.64,47500.0,37.5769,37.6072,37.5542,37.5921,47500.0
2015-02-23 10:00:00,49.64,49.64,49.6,49.63,192400.0,37.5921,37.5921,37.5618,37.5845,192400.0
2015-02-23 10:05:00,49.63,49.64,49.59,49.6,23800.0,37.5845,37.5921,37.5542,37.5618,23800.0
2015-02-23 10:10:00,49.61,49.63,49.6,49.61,27500.0,37.5694,37.5845,37.5618,37.5694,27500.0
2015-02-23 10:15:00,49.6,49.62,49.58,49.62,21700.0,37.5618,37.5769,37.5466,37.5769,21700.0
2015-02-23 10:20:00,49.61,49.65,49.6,49.65,10100.0,37.5694,37.5997,37.5618,37.5997,10100.0
2015-02-23 10:25:00,49.64,49.64,49.62,49.63,11800.0,37.5921,37.5921,37.5769,37.5845,11800.0
2015-02-23 10:30:00,49.62,49.65,49.62,49.63,38400.0,37.5769,37.5997,37.5769,37.5845,38400.0
2015-02-23 10:35:00,49.63,49.65,49.62,49.65,37700.0,37.5845,37.5997,37.5769,37.5997,37700.0
2015-02-23 10:40:00,49.64,49.66,49.63,49.65,25200.0,37.5921,37.6072,37.5845,37.5997,25200.0
2015-02-23 10:45:00,49.65,49.68,49.65,49.68,27800.0,37.5997,37.6224,37.5997,37.6224,27800.0
2015-02-23 10:50:00,49.67,49.69,49.66,49.68,23800.0,37.6148,37.6299,37.6072,37.6224,23800.0
2015-02-23 10:55:00,49.67,49.71,49.67,49.7,11800.0,37.6148,37.6451,37.6148,37.6375,11800.0
2015-02-23 11:00:00,49.7,49.71,49.69,49.69,6800.0,37.6375,37.6451,37.6299,37.6299,6800.0
2015-02-23 11:05:00,49.69,49.7,49.66,49.68,108900.0,37.6299,37.6375,37.6072,37.6224,108900.0
2015-02-23 11:10:00,49.68,49.69,49.67,49.68,12900.0,37.6224,37.6299,37.6148,37.6224,12900.0
2015-02-23 11:15:00,49.68,49.71,49.68,49.7,15700.0,37.6224,37.6451,37.6224,37.6375,15700.0
2015-02-23 11:20:00,49.7,49.71,49.67,49.7,17300.0,37.6375,37.6451,37.6148,37.6375,17300.0
2015-02-23 11:25:00,49.7,49.7,49.67,49.67,4600.0,37.6375,37.6375,37.6148,37.6148,4600.0
2015-02-23 11:30:00,49.68,49.69,49.67,49.68,52100.0,37.6224,37.6299,37.6148,37.6224,52100.0
2015-02-23 11:35:00,49.69,49.7,49.68,49.69,8800.0,37.6299,37.6375,37.6224,37.6299,8800.0
2015-02-23 11:40:00,49.7,49.72,49.7,49.72,14400.0,37.6375,37.6527,37.6375,37.6527,14400.0
2015-02-23 11:45:00,49.72,49.73,49.71,49.71,8500.0,37.6527,37.6602,37.6451,37.6451,8500.0
2015-02-23 11:50:00,49.71,49.72,49.69,49.71,16800.0,37.6451,37.6527,37.6299,37.6451,16800.0
2015-02-23 11:55:00,49.7,49.71,49.7,49.71,3700.0,37.6375,37.6451,37.6375,37.6451,3700.0
2015-02-23 12:00:00,49.7,49.71,49.69,49.7,24200.0,37.6375,37.6451,37.6299,37.6375,24200.0
2015-02-23 12:05:00,49.7,49.71,49.68,49.69,31100.0,37.6375,37.6451,37.6224,37.6299,31100.0
2015-02-23 12:10:00,49.69,49.69,49.66,49.66,8200.0,37.6299,37.6299,37.6072,37.6072,8200.0
2015-02-23 12:15:00,49.67,49.67,49.66,49.67,6200.0,37.6148,37.6148,37.6072,37.6148,6200.0
2015-02-23 12:20:00,49.67,49.67,49.62,49.64,17000.0,37.6148,37.6148,37.5769,37.5921,17000.0
2015-02-23 12:25:00,49.64,49.65,49.62,49.63,9000.0,37.5921,37.5997,37.5769,37.5845,9000.0
2015-02-23 12:30:00,49.63,49.64,49.62,49.63,10600.0,37.5845,37.5921,37.5769,37.5845,10600.0
2015-02-23 12:35:00,49.64,49.66,49.63,49.63,20000.0,37.5921,37.6072,37.5845,37.5845,20000.0
2015-02-23 12:40:00,49.63,49.65,49.62,49.64,10000.0,37.5845,37.5997,37.5769,37.5921,10000.0
2015-02-23 12:45:00,49.63,49.65,49.61,49.63,10200.0,37.5845,37.5997,37.5694,37.5845,10200.0
2015-02-23 12:50:00,49.63,49.65,49.62,49.64,14700.0,37.5845,37.5997,37.5769,37.5921,14700.0
2015-02-23 12:55:00,49.64,49.66,49.63,49.64,15200.0,37.5921,37.6072,37.5845,37.5921,15200.0
2015-02-23 13:00:00,49.64,49.64,49.62,49.63,5700.0,37.5921,37.5921,37.5769,37.5845,5700.0
2015-02-23 13:05:00,49.63,49.64,49.62,49.63,5400.0,37.5845,37.5921,37.5769,37.5845,5400.0
2015-02-23 13:10:00,49.64,49.67,49.63,49.66,15700.0,37.5921,37.6148,37.5845,37.6072,15700.0
2015-02-23 13:15:00,49.67,49.67,49.66,49.66,6900.0,37.6148,37.6148,37.6072,37.6072,6900.0
2015-02-23 13:20:00,49.67,49.67,49.66,49.66,4500.0,37.6148,37.6148,37.6072,37.6072,4500.0
2015-02-23 13:25:00,49.67,49.67,49.65,49.65,14600.0,37.6148,37.6148,37.5997,37.5997,14600.0
2015-02-23 13:30:00,49.65,49.67,49.64,49.65,76800.0,37.5997,37.6148,37.5921,37.5997,76800.0
2015-02-23 13:35:00,49.65,49.66,49.64,49.65,27300.0,37.5997,37.6072,37.5921,37.5997,27300.0
2015-02-23 13:40:00,49.65,49.66,49.64,49.65,19200.0,37.5997,37.6072,37.5921,37.5997,19200.0
2015-02-23 13:45:00,49.65,49.66,49.64,49.66,12400.0,37.5997,37.6072,37.5921,37.6072,12400.0
2015-02-23 13:50:00,49.66,49.67,49.64,49.64,15800.0,37.6072,37.6148,37.5921,37.5921,15800.0
2015-02-23 13:55:00,49.65,49.66,49.63,49.66,19800.0,37.5997,37.6072,37.5845,37.6072,19800.0
2015-02-23 14:00:00,49.66,49.66,49.64,49.65,25500.0,37.6072,37.6072,37.5921,37.5997,25500.0
2015-02-23 14:05:00,49.65,49.69,49.65,49.69,26600.0,37.5997,37.6299,37.5997,37.6299,26600.0
2015-02-23 14:10:00,49.69,49.69,49.65,49.65,21600.0,37.6299,37.6299,37.5997,37.5997,21600.0
2015-02-23 14:15:00,49.66,49.68,49.66,49.68,21300.0,37.6072,37.6224,37.6072,37.6224,21300.0
2015-02-23 14:20:00,49.66,49.69,49.66,49.68,13700.0,37.6072,37.6299,37.6072,37.6224,13700.0
2015-02-23 14:25:00,49.68,49.7,49.68,49.7,13900.0,37.6224,37.6375,37.6224,37.6375,13900.0
2015-02-23 14:30:00,49.69,49.72,49.68,49.72,93500.0,37.6299,37.6527,37.6224,37.6527,93500.0
2015-02-23 14:35:00,49.71,49.72,49.69,49.7,32500.0,37.6451,37.6527,37.6299,37.6375,32500.0
2015-02-23 14:40:00,49.69,49.69,49.66,49.66,31900.0,37.6299,37.6299,37.6072,37.6072,31900.0
2015-02-23 14:45:00,49.66,49.67,49.65,49.66,30600.0,37.6072,37.6148,37.5997,37.6072,30600.0
2015-02-23 14:50:00,49.66,49.67,49.65,49.65,30100.0,37.6072,37.6148,37.5997,37.5997,30100.0
2015-02-23 14:55:00,49.65,49.67,49.65,49.66,33000.0,37.5997,37.6148,37.5997,37.6072,33000.0
2015-02-23 15:00:00,49.66,49.67,49.63,49.64,101500.0,37.6072,37.6148,37.5845,37.5921,101500.0
2015-02-23 15:05:00,49.63,49.64,49.61,49.61,70100.0,37.5845,37.5921,37.5694,37.5694,70100.0
2015-02-23 15:10:00,49.62,49.65,49.6,49.64,231400.0,37.5769,37.5997,37.5618,37.5921,231400.0
2015-02-23 15:15:00,49.64,49.66,49.63,49.64,90400.0,37.5921,37.6072,37.5845,37.5921,90400.0
2015-02-23 15:20:00,49.64,49.66,49.64,49.66,44700.0,37.5921,37.6072,37.5921,37.6072,44700.0
2015-02-23 15:25:00,49.66,49.68,49.65,49.68,170300.0,37.6072,37.6224,37.5997,37.6224,170300.0
2015-02-23 15:30:00,49.68,49.68,49.66,49.66,92900.0,37.6224,37.6224,37.6072,37.6072,92900.0
2015-02-23 15:35:00,49.67,49.68,49.66,49.68,142500.0,37.6148,37.6224,37.6072,37.6224,142500.0
2015-02-23 15:40:00,49.68,49.7,49.67,49.69,461900.0,37.6224,37.6375,37.6148,37.6299,461900.0
2015-02-23 15:45:00,49.69,49.7,49.69,49.69,95100.0,37.6299,37.6375,37.6299,37.6299,95100.0
2015-02-23 15:50:00,49.7,49.71,49.69,49.7,202100.0,37.6375,37.6451,37.6299,37.6375,202100.0
2015-02-23 15:55:00,49.71,49.73,49.69,49.73,379000.0,37.6451,37.6602,37.6299,37.6602,379000.0
2015-02-24 09:30:00,49.79,49.79,49.64,49.68,72800.0,37.7057,37.7057,37.5921,37.6224,72800.0
2015-02-24 09:35:00,49.67,49.69,49.65,49.68,31900.0,37.6148,37.6299,37.5997,37.6224,31900.0
2015-02-24 09:40:00,49.67,49.67,49.6,49.62,31000.0,37.6148,37.6148,37.5618,37.5769,31000.0
2015-02-24 09:45:00,49.62,49.65,49.61,49.65,38800.0,37.5769,37.5997,37.5694,37.5997,38800.0
2015-02-24 09:50:00,49.64,49.67,49.64,49.67,59000.0,37.5921,37.6148,37.5921,37.6148,59000.0
2015-02-24 09:55:00,49.67,49.7,49.66,49.68,29300.0,37.6148,37.6375,37.6072,37.6224,29300.0
2015-02-24 10:00:00,49.68,49.69,49.6,49.65,203300.0,37.6224,37.6299,37.5618,37.5997,203300.0
2015-02-24 10:05:00,49.65,49.69,49.62,49.68,68000.0,37.5997,37.6299,37.5769,37.6224,68000.0
2015-02-24 10:10:00,49.67,49.68,49.65,49.67,60200.0,37.6148,37.6224,37.5997,37.6148,60200.0
2015-02-24 10:15:00,49.66,49.68,49.63,49.66,115700.0,37.6072,37.6224,37.5845,37.6072,115700.0
2015-02-24 10:20:00,49.66,49.71,49.65,49.69,85400.0,37.6072,37.6451,37.5997,37.6299,85400.0
2015-02-24 10:25:00,49.69,49.76,49.69,49.75,32900.0,37.6299,37.683,37.6299,37.6754,32900.0
2015-02-24 10:30:00,49.76,49.78,49.75,49.78,11300.0,37.683,37.6981,37.6754,37.6981,11300.0
2015-02-24 10:35:00,49.78,49.79,49.76,49.77,10100.0,37.6981,37.7057,37.683,37.6905,10100.0
2015-02-24 10:40:00,49.77,49.79,49.77,49.79,17800.0,37.6905,37.7057,37.6905,37.7057,17800.0
2015-02-24 10:45:00,49.79,49.8,49.77,49.79,44000.0,37.7057,37.7132,37.6905,37.7057,44000.0
2015-02-24 10:50:00,49.79,49.8,49.77,49.78,11900.0,37.7057,37.7132,37.6905,37.6981,11900.0
2015-02-24 10:55:00,49.79,49.81,49.78,49.81,12100.0,37.7057,37.7208,37.6981,37.7208,12100.0
2015-02-24 11:00:00,49.81,49.83,49.8,49.82,17700.0,37.7208,37.736,37.7132,37.7284,17700.0
2015-02-24 11:05:00,49.82,49.86,49.81,49.83,20400.0,37.7284,37.7587,37.7208,37.736,20400.0
2015-02-24 11:10:00,49.83,49.89,49.83,49.88,29500.0,37.736,37.7814,37.736,37.7738,29500.0
2015-02-24 11:15:00,49.88,49.88,49.84,49.86,13300.0,37.7738,37.7738,37.7435,37.7587,13300.0
2015-02-24 11:20:00,49.86,49.87,49.85,49.86,79400.0,37.7587,37.7663,37.7511,37.7587,79400.0
2015-02-24 11:25:00,49.86,49.87,49.85,49.87,36400.0,37.7587,37.7663,37.7511,37.7663,36400.0
2015-02-24 11:30:00,49.87,49.89,49.86,49.86,37800.0,37.7663,37.7814,37.7587,37.7587,37800.0
2015-02-24 11:35:00,49.86,49.86,49.84,49.84,13100.0,37.7587,37.7587,37.7435,37.7435,13100.0
2015-02-24 11:40:00,49.84,49.86,49.83,49.86,11000.0,37.7435,37.7587,37.736,37.7587,11000.0
2015-02-24 11:45:00,49.85,49.88,49.85,49.86,7000.0,37.7511,37.7738,37.7511,37.7587,7000.0
2015-02-24 11:50:00,49.86,49.86,49.82,49.82,26900.0,37.7587,37.7587,37.7284,37.7284,26900.0
2015-02-24 11:55:00,49.82,49.83,49.81,49.82,8900.0,37.7284,37.736,37.7208,37.7284,8900.0
2015-02-24 12:00:00,49.82,49.83,49.81,49.83,12100.0,37.7284,37.736,37.7208,37.736,12100.0
2015-02-24 12:05:00,49.83,49.85,49.81,49.84,7900.0,37.736,37.7511,37.7208,37.7435,7900.0
2015-02-24 12:10:00,49.84,49.85,49.83,49.85,7100.0,37.7435,37.7511,37.736,37.7511,7100.0
2015-02-24 12:15:00,49.85,49.86,49.83,49.85,19400.0,37.7511,37.7587,37.736,37.7511,19400.0
2015-02-24 12:20:00,49.86,49.88,49.85,49.87,10000.0,37.7587,37.7738,37.7511,37.7663,10000.0
2015-02-24 12:25:00,49.87,49.87,49.85,49.86,6500.0,37.7663,37.7663,37.7511,37.7587,6500.0
2015-02-24 12:30:00,49.85,49.85,49.76,49.83,32700.0,37.7511,37.7511,37.683,37.736,32700.0
2015-02-24 12:35:00,49.82,49.83,49.79,49.82,2900.0,37.7284,37.736,37.7057,37.7284,2900.0
2015-02-24 12:40:00,49.82,49.83,49.81,49.82,13500.0,37.7284,37.736,37.7208,37.7284,13500.0
2015-02-24 12:45:00,49.82,49.84,49.81,49.83,7300.0,37.7284,37.7435,37.7208,37.736,7300.0
2015-02-24 12:50:00,49.82,49.84,49.81,49.83,7500.0,37.7284,37.7435,37.7208,37.736,7500.0
2015-02-24 12:55:00,49.83,49.86,49.83,49.84,10500.0,37.736,37.7587,37.736,37.7435,10500.0
2015-02-24 13:00:00,49.84,49.84,49.82,49.83,7300.0,37.7435,37.7435,37.7284,37.736,7300.0
2015-02-24 13:05:00,49.82,49.83,49.81,49.82,32900.0,37.7284,37.736,37.7208,37.7284,32900.0
2015-02-24 13:10:00,49.83,49.85,49.82,49.84,15400.0,37.736,37.7511,37.7284,37.7435,15400.0
2015-02-24 13:15:00,49.84,49.84,49.82,49.84,11700.0,37.7435,37.7435,37.7284,37.7435,11700.0
2015-02-24 13:20:00,49.84,49.84,49.81,49.83,12500.0,37.7435,37.7435,37.7208,37.736,12500.0
2015-02-24 13:25:00,49.83,49.85,49.82,49.84,47400.0,37.736,37.7511,37.7284,37.7435,47400.0
2015-02-24 13:30:00,49.84,49.85,49.81,49.83,78800.0,37.7435,37.7511,37.7208,37.736,78800.0
2015-02-24 13:35:00,49.83,49.85,49.82,49.83,43900.0,37.736,37.7511,37.7284,37.736,43900.0
2015-02-24 13:40:00,49.84,49.88,49.83,49.88,53500.0,37.7435,37.7738,37.736,37.7738,53500.0
2015-02-24 13:45:00,49.88,49.88,49.87,49.88,9500.0,37.7738,37.7738,37.7663,37.7738,9500.0
2015-02-24 13:50:00,49.88,49.89,49.87,49.87,240400.0,37.7738,37.7814,37.7663,37.7663,240400.0
2015-02-24 13:55:00,49.88,49.89,49.87,49.88,136100.0,37.7738,37.7814,37.7663,37.7738,136100.0
2015-02-24 14:00:00,49.88,49.89,49.85,49.86,16300.0,37.7738,37.7814,37.7511,37.7587,16300.0
2015-02-24 14:05:00,49.86,49.86,49.82,49.86,21800.0,37.7587,37.7587,37.7284,37.7587,21800.0
2015-02-24 14:10:00,49.86,49.87,49.85,49.86,6600.0,37.7587,37.7663,37.7511,37.7587,6600.0
2015-02-24 14:15:00,49.87,49.88,49.85,49.86,13400.0,37.7663,37.7738,37.7511,37.7587,13400.0
2015-02-24 14:20:00,49.86,49.89,49.86,49.87,26600.0,37.7587,37.7814,37.7587,37.7663,26600.0
2015-02-24 14:25:00,49.87,49.87,49.85,49.85,150700.0,37.7663,37.7663,37.7511,37.7511,150700.0
2015-02-24 14:30:00,49.86,49.87,49.84,49.84,41700.0,37.7587,37.7663,37.7435,37.7435,41700.0
2015-02-24 14:35:00,49.85,49.88,49.84,49.88,43900.0,37.7511,37.7738,37.7435,37.7738,43900.0
2015-02-24 14:40:00,49.88,49.89,49.87,49.89,25600.0,37.7738,37.7814,37.7663,37.7814,25600.0
2015-02-24 14:45:00,49.89,49.89,49.87,49.87,22100.0,37.7814,37.7814,37.7663,37.7663,22100.0
2015-02-24 14:50:00,49.87,49.91,49.87,49.9,50500.0,37.7663,37.7966,37.7663,37.789,50500.0
2015-02-24 14:55:00,49.89,49.9,49.88,49.89,40800.0,37.7814,37.789,37.7738,37.7814,40800.0
2015-02-24 15:00:00,49.9,49.91,49.88,49.89,23300.0,37.789,37.7966,37.7738,37.7814,23300.0
2015-02-24 15:05:00,49.9,49.92,49.88,49.91,41600.0,37.789,37.8041,37.7738,37.7966,41600.0
2015-02-24 15:10:00,49.91,49.91,49.89,49.91,33400.0,37.7966,37.7966,37.7814,37.7966,33400.0
2015-02-24 15:15:00,49.9,49.93,49.9,49.93,43300.0,37.789,37.8117,37.789,37.8117,43300.0
2015-02-24 15:20:00,49.92,49.93,49.9,49.92,38500.0,37.8041,37.8117,37.789,37.8041,38500.0
2015-02-24 15:25:00,49.92,49.94,49.92,49.94,36700.0,37.8041,37.8193,37.8041,37.8193,36700.0
2015-02-24 15:30:00,49.93,49.94,49.92,49.93,57500.0,37.8117,37.8193,37.8041,37.8117,57500.0
2015-02-24 15:35:00,49.93,49.94,49.91,49.93,51700.0,37.8117,37.8193,37.7966,37.8117,51700.0
2015-02-24 15:40:00,49.93,49.95,49.92,49.93,100600.0,37.8117,37.8268,37.8041,37.8117,100600.0
2015-02-24 15:45:00,49.93,49.93,49.88,49.88,107100.0,37.8117,37.8117,37.7738,37.7738,107100.0
2015-02-24 15:50:00,49.89,49.9,49.88,49.89,131400.0,37.7814,37.789,37.7738,37.7814,131400.0
2015-02-24 15:55:00,49.88,49.92,49.88,49.9,532000.0,37.7738,37.8041,37.7738,37.789,532000.0
2015-02-25 09:30:00,49.9,49.95,49.85,49.88,69900.0,37.789,37.8268,37.7511,37.7738,69900.0
2015-02-25 09:35:00,49.88,49.89,49.8,49.83,236500.0,37.7738,37.7814,37.7132,37.736,236500.0
2015-02-25 09:40:00,49.84,49.85,49.8,49.81,57300.0,37.7435,37.7511,37.7132,37.7208,57300.0
2015-02-25 09:45:00,49.81,49.82,49.79,49.8,51100.0,37.7208,37.7284,37.7057,37.7132,51100.0
2015-02-25 09:50:00,49.8,49.83,49.79,49.8,38400.0,37.7132,37.736,37.7057,37.7132,38400.0
2015-02-25 09:55:00,49.8,49.82,49.79,49.8,63400.0,37.7132,37.7284,37.7057,37.7132,63400.0
2015-02-25 10:00:00,49.8,49.83,49.79,49.8,64800.0,37.7132,37.736,37.7057,37.7132,64800.0
2015-02-25 10:05:00,49.8,49.81,49.78,49.79,29100.0,37.7132,37.7208,37.6981,37.7057,29100.0
2015-02-25 10:10:00,49.78,49.8,49.76,49.79,26900.0,37.6981,37.7132,37.683,37.7057,26900.0
2015-02-25 10:15:00,49.8,49.8,49.74,49.76,23600.0,37.7132,37.7132,37.6678,37.683,23600.0
2015-02-25 10:20:00,49.77,49.77,49.75,49.75,18300.0,37.6905,37.6905,37.6754,37.6754,18300.0
2015-02-25 10:25:00,49.75,49.77,49.74,49.76,18700.0,37.6754,37.6905,37.6678,37.683,18700.0
2015-02-25 10:30:00,49.76,49.78,49.75,49.76,36700.0,37.683,37.6981,37.6754,37.683,36700.0
2015-02-25 10:35:00,49.76,49.77,49.75,49.77,15500.0,37.683,37.6905,37.6754,37.6905,15500.0
2015-02-25 10:40:00,49.77,49.81,49.76,49.8,16000.0,37.6905,37.7208,37.683,37.7132,16000.0
2015-02-25 10:45:00,49.8,49.82,49.8,49.82,11000.0,37.7132,37.7284,37.7132,37.7284,11000.0
2015-02-25 10:50:00,49.82,49.83,49.81,49.81,18400.0,37.7284,37.736,37.7208,37.7208,18400.0
2015-02-25 10:55:00,49.82,49.83,49.8,49.81,9800.0,37.7284,37.736,37.7132,37.7208,9800.0
2015-02-25 11:00:00,49.8,49.81,49.79,49.8,25300.0,37.7132,37.7208,37.7057,37.7132,25300.0
2015-02-25 11:05:00,49.8,49.81,49.79,49.79,23300.0,37.7132,37.7208,37.7057,37.7057,23300.0
2015-02-25 11:10:00,49.8,49.81,49.79,49.81,76400.0,37.7132,37.7208,37.7057,37.7208,76400.0
2015-02-25 11:15:00,49.81,49.83,49.8,49.83,29900.0,37.7208,37.736,37.7132,37.736,29900.0
2015-02-25 11:20:00,49.83,49.85,49.82,49.83,19500.0,37.736,37.7511,37.7284,37.736,19500.0
2015-02-25 11:25:00,49.84,49.84,49.82,49.83,14100.0,37.7435,37.7435,37.7284,37.736,14100.0
2015-02-25 11:30:00,49.83,49.84,49.82,49.84,30800.0,37.736,37.7435,37.7284,37.7435,30800.0
2015-02-25 11:35:00,49.85,49.85,49.81,49.81,47500.0,37.7511,37.7511,37.7208,37.7208,47500.0
2015-02-25 11:40:00,49.81,49.82,49.8,49.81,27700.0,37.7208,37.7284,37.7132,37.7208,27700.0
2015-02-25 11:45:00,49.81,49.82,49.8,49.8,66400.0,37.7208,37.7284,37.7132,37.7132,66400.0
2015-02-25 11:50:00,49.81,49.84,49.8,49.81,70600.0,37.7208,37.7435,37.7132,37.7208,70600.0
2015-02-25 11:55:00,49.8,49.81,49.78,49.8,24500.0,37.7132,37.7208,37.6981,37.7132,24500.0
2015-02-25 12:00:00,49.8,49.81,49.79,49.8,20400.0,37.7132,37.7208,37.7057,37.7132,20400.0
2015-02-25 12:05:00,49.8,49.81,49.8,49.8,11500.0,37.7132,37.7208,37.7132,37.7132,11500.0
2015-02-25 12:10:00,49.8,49.82,49.8,49.81,16500.0,37.7132,37.7284,37.7132,37.7208,16500.0
2015-02-25 12:15:00,49.8,49.82,49.79,49.79,21800.0,37.7132,37.7284,37.7057,37.7057,21800.0
2015-02-25 12:20:00,49.79,49.82,49.79,49.82,9800.0,37.7057,37.7284,37.7057,37.7284,9800.0
2015-02-25 12:25:00,49.82,49.82,49.79,49.81,8000.0,37.7284,37.7284,37.7057,37.7208,8000.0
2015-02-25 12:30:00,49.81,49.82,49.8,49.81,9900.0,37.7208,37.7284,37.7132,37.7208,9900.0
2015-02-25 12:35:00,49.81,49.82,49.81,49.82,8100.0,37.7208,37.7284,37.7208,37.7284,8100.0
2015-02-25 12:40:00,49.82,49.83,49.81,49.83,6900.0,37.7284,37.736,37.7208,37.736,6900.0
2015-02-25 12:45:00,49.83,49.83,49.81,49.81,18900.0,37.736,37.736,37.7208,37.7208,18900.0
2015-02-25 12:50:00,49.82,49.84,49.82,49.84,14200.0,37.7284,37.7435,37.7284,37.7435,14200.0
2015-02-25 12:55:00,49.84,49.84,49.83,49.83,11200.0,37.7435,37.7435,37.736,37.736,11200.0
2015-02-25 13:00:00,49.84,49.85,49.83,49.84,42500.0,37.7435,37.7511,37.736,37.7435,42500.0
2015-02-25 13:05:00,49.85,49.86,49.83,49.83,12300.0,37.7511,37.7587,37.736,37.736,12300.0
2015-02-25 13:10:00,49.83,49.83,49.82,49.83,33800.0,37.736,37.736,37.7284,37.736,33800.0
2015-02-25 13:15:00,49.83,49.84,49.82,49.84,9600.0,37.736,37.7435,37.7284,37.7435,9600.0
2015-02-25 13:20:00,49.84,49.85,49.83,49.85,29500.0,37.7435,37.7511,37.736,37.7511,29500.0
2015-02-25 13:25:00,49.85,49.86,49.84,49.85,14600.0,37.7511,37.7587,37.7435,37.7511,14600.0
2015-02-25 13:30:00,49.86,49.87,49.84,49.85,47300.0,37.7587,37.7663,37.7435,37.7511,47300.0
2015-02-25 13:35:00,49.85,49.86,49.83,49.86,120000.0,37.7511,37.7587,37.736,37.7587,120000.0
2015-02-25 13:40:00,49.86,49.86,49.84,49.85,22400.0,37.7587,37.7587,37.7435,37.7511,22400.0
2015-02-25 13:45:00,49.85,49.86,49.82,49.83,91800.0,37.7511,37.7587,37.7284,37.736,91800.0
2015-02-25 13:50:00,49.84,49.84,49.82,49.83,14600.0,37.7435,37.7435,37.7284,37.736,14600.0
2015-02-25 13:55:00,49.83,49.85,49.83,49.84,9000.0,37.736,37.7511,37.736,37.7435,9000.0
2015-02-25 14:00:00,49.84,49.86,49.84,49.84,21800.0,37.7435,37.7587,37.7435,37.7435,21800.0
2015-02-25 14:05:00,49.84,49.85,49.81,49.83,38000.0,37.7435,37.7511,37.7208,37.736,38000.0
2015-02-25 14:10:00,49.83,49.83,49.81,49.81,30700.0,37.736,37.736,37.7208,37.7208,30700.0
2015-02-25 14:15:00,49.81,49.82,49.81,49.82,34200.0,37.7208,37.7284,37.7208,37.7284,34200.0
2015-02-25 14:20:00,49.81,49.81,49.77,49.78,26200.0,37.7208,37.7208,37.6905,37.6981,26200.0
2015-02-25 14:25:00,49.78,49.78,49.75,49.77,60600.0,37.6981,37.6981,37.6754,37.6905,60600.0
2015-02-25 14:30:00,49.77,49.78,49.75,49.75,10200.0,37.6905,37.6981,37.6754,37.6754,10200.0
2015-02-25 14:35:00,49.76,49.77,49.71,49.71,32900.0,37.683,37.6905,37.6451,37.6451,32900.0
2015-02-25 14:40:00,49.7,49.75,49.69,49.72,30400.0,37.6375,37.6754,37.6299,37.6527,30400.0
2015-02-25 14:45:00,49.73,49.75,49.72,49.74,49900.0,37.6602,37.6754,37.6527,37.6678,49900.0
2015-02-25 14:50:00,49.73,49.74,49.69,49.74,69100.0,37.6602,37.6678,37.6299,37.6678,69100.0
2015-02-25 14:55:00,49.75,49.76,49.74,49.76,15500.0,37.6754,37.683,37.6678,37.683,15500.0
2015-02-25 15:00:00,49.75,49.76,49.7,49.7,50000.0,37.6754,37.683,37.6375,37.6375,50000.0
2015-02-25 15:05:00,49.7,49.72,49.68,49.69,103400.0,37.6375,37.6527,37.6224,37.6299,103400.0
2015-02-25 15:10:00,49.7,49.72,49.69,49.71,26900.0,37.6375,37.6527,37.6299,37.6451,26900.0
2015-02-25 15:15:00,49.72,49.73,49.71,49.73,16300.0,37.6527,37.6602,37.6451,37.6602,16300.0
2015-02-25 15:20:00,49.73,49.74,49.71,49.72,18100.0,37.6602,37.6678,37.6451,37.6527,18100.0
2015-02-25 15:25:00,49.71,49.72,49.69,49.7,19800.0,37.6451,37.6527,37.6299,37.6375,19800.0
2015-02-25 15:30:00,49.7,49.74,49.7,49.72,35500.0,37.6375,37.6678,37.6375,37.6527,35500.0
2015-02-25 15:35:00,49.72,49.75,49.72,49.73,77800.0,37.6527,37.6754,37.6527,37.6602,77800.0
2015-02-25 15:40:00,49.74,49.74,49.71,49.74,43800.0,37.6678,37.6678,37.6451,37.6678,43800.0
2015-02-25 15:45:00,49.74,49.75,49.72,49.75,88300.0,37.6678,37.6754,37.6527,37.6754,88300.0
2015-02-25 15:50:00,49.75,49.77,49.75,49.76,65300.0,37.6754,37.6905,37.6754,37.683,65300.0
2015-02-25 15:55:00,49.77,49.77,49.74,49.74,152300.0,37.6905,37.6905,37.6678,37.6678,152300.0
2015-02-26 09:30:00,49.74,49.83,49.61,49.65,91600.0,37.6678,37.736,37.5694,37.5997,91600.0
2015-02-26 09:35:00,49.66,49.72,49.66,49.67,121300.0,37.6072,37.6527,37.6072,37.6148,121300.0
2015-02-26 09:40:00,49.68,49.71,49.67,49.69,76300.0,37.6224,37.6451,37.6148,37.6299,76300.0
2015-02-26 09:45:00,49.69,49.69,49.63,49.68,117100.0,37.6299,37.6299,37.5845,37.6224,117100.0
2015-02-26 09:50:00,49.68,49.72,49.68,49.69,20500.0,37.6224,37.6527,37.6224,37.6299,20500.0
2015-02-26 09:55:00,49.7,49.7,49.64,49.67,48800.0,37.6375,37.6375,37.5921,37.6148,48800.0
2015-02-26 10:00:00,49.67,49.68,49.64,49.68,141100.0,37.6148,37.6224,37.5921,37.6224,141100.0
2015-02-26 10:05:00,49.68,49.68,49.65,49.66,17500.0,37.6224,37.6224,37.5997,37.6072,17500.0
2015-02-26 10:10:00,49.66,49.68,49.64,49.68,113700.0,37.6072,37.6224,37.5921,37.6224,113700.0
2015-02-26 10:15:00,49.68,49.69,49.66,49.69,47500.0,37.6224,37.6299,37.6072,37.6299,47500.0
2015-02-26 10:20:00,49.68,49.72,49.68,49.71,24100.0,37.6224,37.6527,37.6224,37.6451,24100.0
2015-02-26 10:25:00,49.71,49.75,49.71,49.75,16900.0,37.6451,37.6754,37.6451,37.6754,16900.0
2015-02-26 10:30:00,49.74,49.76,49.73,49.75,56700.0,37.6678,37.683,37.6602,37.6754,56700.0
2015-02-26 10:35:00,49.75,49.78,49.75,49.75,67000.0,37.6754,37.6981,37.6754,37.6754,67000.0
2015-02-26 10:40:00,49.76,49.76,49.75,49.76,7300.0,37.683,37.683,37.6754,37.683,7300.0
2015-02-26 10:45:00,49.76,49.78,49.75,49.75,90600.0,37.683,37.6981,37.6754,37.6754,90600.0
2015-02-26 10:50:00,49.75,49.77,49.74,49.77,110100.0,37.6754,37.6905,37.6678,37.6905,110100.0
2015-02-26 10:55:00,49.76,49.77,49.75,49.75,15000.0,37.683,37.6905,37.6754,37.6754,15000.0
2015-02-26 11:00:00,49.75,49.81,49.75,49.81,63700.0,37.6754,37.7208,37.6754,37.7208,63700.0
2015-02-26 11:05:00,49.81,49.83,49.8,49.82,20400.0,37.7208,37.736,37.7132,37.7284,20400.0
2015-02-26 11:10:00,49.82,49.82,49.8,49.8,44100.0,37.7284,37.7284,37.7132,37.7132,44100.0
2015-02-26 11:15:00,49.8,49.82,49.78,49.8,11500.0,37.7132,37.7284,37.6981,37.7132,11500.0
2015-02-26 11:20:00,49.8,49.83,49.8,49.8,15900.0,37.7132,37.736,37.7132,37.7132,15900.0
2015-02-26 11:25:00,49.81,49.82,49.8,49.8,11000.0,37.7208,37.7284,37.7132,37.7132,11000.0
2015-02-26 11:30:00,49.81,49.82,49.8,49.81,15000.0,37.7208,37.7284,37.7132,37.7208,15000.0
2015-02-26 11:35:00,49.81,49.83,49.81,49.82,16200.0,37.7208,37.736,37.7208,37.7284,16200.0
2015-02-26 11:40:00,49.82,49.84,49.81,49.83,27200.0,37.7284,37.7435,37.7208,37.736,27200.0
2015-02-26 11:45:00,49.83,49.83,49.81,49.81,37000.0,37.736,37.736,37.7208,37.7208,37000.0
2015-02-26 11:50:00,49.82,49.82,49.8,49.82,16500.0,37.7284,37.7284,37.7132,37.7284,16500.0
2015-02-26 11:55:00,49.81,49.81,49.77,49.79,23400.0,37.7208,37.7208,37.6905,37.7057,23400.0
2015-02-26 12:00:00,49.78,49.79,49.76,49.78,11200.0,37.6981,37.7057,37.683,37.6981,11200.0
2015-02-26 12:05:00,49.78,49.79,49.76,49.78,12000.0,37.6981,37.7057,37.683,37.6981,12000.0
2015-02-26 12:10:00,49.78,49.78,49.77,49.78,17600.0,37.6981,37.6981,37.6905,37.6981,17600.0
2015-02-26 12:15:00,49.78,49.79,49.75,49.75,17700.0,37.6981,37.7057,37.6754,37.6754,17700.0
2015-02-26 12:20:00,49.75,49.77,49.74,49.76,11300.0,37.6754,37.6905,37.6678,37.683,11300.0
2015-02-26 12:25:00,49.76,49.77,49.74,49.75,10600.0,37.683,37.6905,37.6678,37.6754,10600.0
2015-02-26 12:30:00,49.75,49.77,49.74,49.77,9500.0,37.6754,37.6905,37.6678,37.6905,9500.0
2015-02-26 12:35:00,49.76,49.77,49.74,49.77,7500.0,37.683,37.6905,37.6678,37.6905,7500.0
2015-02-26 12:40:00,49.76,49.77,49.75,49.76,91000.0,37.683,37.6905,37.6754,37.683,91000.0
2015-02-26 12:45:00,49.76,49.81,49.75,49.8,58100.0,37.683,37.7208,37.6754,37.7132,58100.0
2015-02-26 12:50:00,49.8,49.82,49.79,49.81,30900.0,37.7132,37.7284,37.7057,37.7208,30900.0
2015-02-26 12:55:00,49.81,49.83,49.8,49.83,11300.0,37.7208,37.736,37.7132,37.736,11300.0
2015-02-26 13:00:00,49.82,49.83,49.8,49.81,14800.0,37.7284,37.736,37.7132,37.7208,14800.0
2015-02-26 13:05:00,49.8,49.81,49.79,49.81,34200.0,37.7132,37.7208,37.7057,37.7208,34200.0
2015-02-26 13:10:00,49.8,49.8,49.78,49.79,28300.0,37.7132,37.7132,37.6981,37.7057,28300.0
2015-02-26 13:15:00,49.8,49.81,49.79,49.8,18100.0,37.7132,37.7208,37.7057,37.7132,18100.0
2015-02-26 13:20:00,49.79,49.79,49.73,49.75,122500.0,37.7057,37.7057,37.6602,37.6754,122500.0
2015-02-26 13:25:00,49.75,49.78,49.75,49.76,20000.0,37.6754,37.6981,37.6754,37.683,20000.0
2015-02-26 13:30:00,49.76,49.77,49.75,49.77,6900.0,37.683,37.6905,37.6754,37.6905,6900.0
2015-02-26 13:35:00,49.77,49.79,49.76,49.79,11900.0,37.6905,37.7057,37.683,37.7057,11900.0
2015-02-26 13:40:00,49.79,49.79,49.77,49.78,17800.0,37.7057,37.7057,37.6905,37.6981,17800.0
2015-02-26 13:45:00,49.77,49.78,49.76,49.77,22800.0,37.6905,37.6981,37.683,37.6905,22800.0
2015-02-26 13:50:00,49.77,49.79,49.77,49.78,40400.0,37.6905,37.7057,37.6905,37.6981,40400.0
2015-02-26 13:55:00,49.79,49.8,49.76,49.77,232200.0,37.7057,37.7132,37.683,37.6905,232200.0
2015-02-26 14:00:00,49.77,49.8,49.77,49.8,11000.0,37.6905,37.7132,37.6905,37.7132,11000.0
2015-02-26 14:05:00,49.79,49.8,49.76,49.78,62400.0,37.7057,37.7132,37.683,37.6981,62400.0
2015-02-26 14:10:00,49.78,49.8,49.77,49.79,43400.0,37.6981,37.7132,37.6905,37.7057,43400.0
2015-02-26 14:15:00,49.78,49.78,49.75,49.76,41100.0,37.6981,37.6981,37.6754,37.683,41100.0
2015-02-26 14:20:00,49.77,49.79,49.76,49.77,15000.0,37.6905,37.7057,37.683,37.6905,15000.0
2015-02-26 14:25:00,49.77,49.78,49.74,49.74,16300.0,37.6905,37.6981,37.6678,37.6678,16300.0
2015-02-26 14:30:00,49.75,49.77,49.73,49.74,27500.0,37.6754,37.6905,37.6602,37.6678,27500.0
2015-02-26 14:35:00,49.74,49.77,49.73,49.77,17900.0,37.6678,37.6905,37.6602,37.6905,17900.0
2015-02-26 14:40:00,49.77,49.79,49.74,49.75,17900.0,37.6905,37.7057,37.6678,37.6754,17900.0
2015-02-26 14:45:00,49.75,49.77,49.73,49.76,36900.0,37.6754,37.6905,37.6602,37.683,36900.0
2015-02-26 14:50:00,49.76,49.78,49.75,49.76,13700.0,37.683,37.6981,37.6754,37.683,13700.0
2015-02-26 14:55:00,49.76,49.76,49.73,49.75,21800.0,37.683,37.683,37.6602,37.6754,21800.0
2015-02-26 15:00:00,49.75,49.75,49.68,49.7,43100.0,37.6754,37.6754,37.6224,37.6375,43100.0
2015-02-26 15:05:00,49.7,49.74,49.69,49.73,242500.0,37.6375,37.6678,37.6299,37.6602,242500.0
2015-02-26 15:10:00,49.72,49.75,49.71,49.74,107100.0,37.6527,37.6754,37.6451,37.6678,107100.0
2015-02-26 15:15:00,49.74,49.76,49.71,49.75,80300.0,37.6678,37.683,37.6451,37.6754,80300.0
2015-02-26 15:20:00,49.75,49.78,49.75,49.76,72000.0,37.6754,37.6981,37.6754,37.683,72000.0
2015-02-26 15:25:00,49.76,49.77,49.73,49.77,53600.0,37.683,37.6905,37.6602,37.6905,53600.0
2015-02-26 15:30:00,49.77,49.79,49.74,49.77,24800.0,37.6905,37.7057,37.6678,37.6905,24800.0
2015-02-26 15:35:00,49.77,49.8,49.76,49.79,49300.0,37.6905,37.7132,37.683,37.7057,49300.0
2015-02-26 15:40:00,49.79,49.83,49.78,49.82,71800.0,37.7057,37.736,37.6981,37.7284,71800.0
2015-02-26 15:45:00,49.82,49.83,49.81,49.82,51900.0,37.7284,37.736,37.7208,37.7284,51900.0
2015-02-26 15:50:00,49.83,49.85,49.81,49.84,72900.0,37.736,37.7511,37.7208,37.7435,72900.0
2015-02-26 15:55:00,49.85,49.86,49.79,49.81,293900.0,37.7511,37.7587,37.7057,37.7208,293900.0
2015-02-27 09:30:00,49.8,49.86,49.77,49.83,154500.0,37.7132,37.7587,37.6905,37.736,154500.0
2015-02-27 09:35:00,49.83,49.91,49.83,49.9,24300.0,37.736,37.7966,37.736,37.789,24300.0
2015-02-27 09:40:00,49.9,49.93,49.85,49.86,199400.0,37.789,37.8117,37.7511,37.7587,199400.0
2015-02-27 09:45:00,49.86,49.9,49.82,49.9,108100.0,37.7587,37.789,37.7284,37.789,108100.0
2015-02-27 09:50:00,49.9,49.92,49.89,49.89,88000.0,37.789,37.8041,37.7814,37.7814,88000.0
2015-02-27 09:55:00,49.9,49.92,49.86,49.86,27200.0,37.789,37.8041,37.7587,37.7587,27200.0
2015-02-27 10:00:00,49.86,49.92,49.85,49.92,56400.0,37.7587,37.8041,37.7511,37.8041,56400.0
2015-02-27 10:05:00,49.92,49.95,49.91,49.93,19100.0,37.8041,37.8268,37.7966,37.8117,19100.0
2015-02-27 10:10:00,49.93,49.96,49.93,49.94,25400.0,37.8117,37.8344,37.8117,37.8193,25400.0
2015-02-27 10:15:00,49.94,49.95,49.93,49.95,12600.0,37.8193,37.8268,37.8117,37.8268,12600.0
2015-02-27 10:20:00,49.95,49.99,49.95,49.98,206100.0,37.8268,37.8571,37.8268,37.8496,206100.0
2015-02-27 10:25:00,49.99,50.03,49.97,50.02,21100.0,37.8571,37.8874,37.842,37.8799,21100.0
2015-02-27 10:30:00,50.02,50.04,50.01,50.02,27800.0,37.8799,37.895,37.8723,37.8799,27800.0
2015-02-27 10:35:00,50.02,50.02,49.99,50.01,23200.0,37.8799,37.8799,37.8571,37.8723,23200.0
2015-02-27 10:40:00,50.01,50.04,50.0,50.04,58800.0,37.8723,37.895,37.8647,37.895,58800.0
2015-02-27 10:45:00,50.04,50.06,50.02,50.04,26100.0,37.895,37.9101,37.8799,37.895,26100.0
2015-02-27 10:50:00,50.04,50.05,50.02,50.04,12600.0,37.895,37.9026,37.8799,37.895,12600.0
2015-02-27 10:55:00,50.05,50.05,50.03,50.03,10600.0,37.9026,37.9026,37.8874,37.8874,10600.0
2015-02-27 11:00:00,50.03,50.03,49.98,50.0,24300.0,37.8874,37.8874,37.8496,37.8647,24300.0
2015-02-27 11:05:00,50.0,50.02,49.99,50.0,16400.0,37.8647,37.8799,37.8571,37.8647,16400.0
2015-02-27 11:10:00,50.0,50.01,49.98,50.0,11900.0,37.8647,37.8723,37.8496,37.8647,11900.0
2015-02-27 11:15:00,49.99,50.01,49.99,50.01,24400.0,37.8571,37.8723,37.8571,37.8723,24400.0
2015-02-27 11:20:00,50.01,50.01,49.97,49.99,20800.0,37.8723,37.8723,37.842,37.8571,20800.0
2015-02-27 11:25:00,50.0,50.0,49.96,49.96,12400.0,37.8647,37.8647,37.8344,37.8344,12400.0
2015-02-27 11:30:00,49.96,50.01,49.95,49.99,77000.0,37.8344,37.8723,37.8268,37.8571,77000.0
2015-02-27 11:35:00,49.99,50.0,49.98,50.0,8100.0,37.8571,37.8647,37.8496,37.8647,8100.0
2015-02-27 11:40:00,50.0,50.03,50.0,50.03,14300.0,37.8647,37.8874,37.8647,37.8874,14300.0
2015-02-27 11:45:00,50.02,50.03,49.99,50.0,5800.0,37.8799,37.8874,37.8571,37.8647,5800.0
2015-02-27 11:50:00,50.0,50.0,49.99,50.0,9800.0,37.8647,37.8647,37.8571,37.8647,9800.0
2015-02-27 11:55:00,49.99,50.01,49.98,50.0,6500.0,37.8571,37.8723,37.8496,37.8647,6500.0
2015-02-27 12:00:00,50.01,50.03,50.0,50.01,335300.0,37.8723,37.8874,37.8647,37.8723,335300.0
2015-02-27 12:05:00,50.0,50.02,50.0,50.02,5900.0,37.8647,37.8799,37.8647,37.8799,5900.0
2015-02-27 12:10:00,50.02,50.03,50.01,50.02,16000.0,37.8799,37.8874,37.8723,37.8799,16000.0
2015-02-27 12:15:00,50.03,50.03,50.01,50.02,4200.0,37.8874,37.8874,37.8723,37.8799,4200.0
2015-02-27 12:20:00,50.03,50.06,50.01,50.06,22000.0,37.8874,37.9101,37.8723,37.9101,22000.0
2015-02-27 12:25:00,50.06,50.06,50.04,50.05,31500.0,37.9101,37.9101,37.895,37.9026,31500.0
2015-02-27 12:30:00,50.06,50.07,50.04,50.06,19100.0,37.9101,37.9177,37.895,37.9101,19100.0
2015-02-27 12:35:00,50.06,50.06,50.04,50.05,3600.0,37.9101,37.9101,37.895,37.9026,3600.0
2015-02-27 12:40:00,50.04,50.04,50.03,50.03,5900.0,37.895,37.895,37.8874,37.8874,5900.0
2015-02-27 12:45:00,50.04,50.04,50.02,50.03,47400.0,37.895,37.895,37.8799,37.8874,47400.0
2015-02-27 12:50:00,50.03,50.04,50.0,50.01,29300.0,37.8874,37.895,37.8647,37.8723,29300.0
2015-02-27 12:55:00,50.01,50.02,50.0,50.01,12800.0,37.8723,37.8799,37.8647,37.8723,12800.0
2015-02-27 13:00:00,50.01,50.03,50.0,50.02,6900.0,37.8723,37.8874,37.8647,37.8799,6900.0
2015-02-27 13:05:00,50.02,50.03,50.01,50.02,28900.0,37.8799,37.8874,37.8723,37.8799,28900.0
2015-02-27 13:10:00,50.01,50.01,49.99,50.01,39100.0,37.8723,37.8723,37.8571,37.8723,39100.0
2015-02-27 13:15:00,50.01,50.02,49.99,50.0,40900.0,37.8723,37.8799,37.8571,37.8647,40900.0
2015-02-27 13:20:00,50.0,50.03,50.0,50.03,12700.0,37.8647,37.8874,37.8647,37.8874,12700.0
2015-02-27 13:25:00,50.03,50.03,49.99,50.01,20800.0,37.8874,37.8874,37.8571,37.8723,20800.0
2015-02-27 13:30:00,50.02,50.03,50.0,50.02,26100.0,37.8799,37.8874,37.8647,37.8799,26100.0
2015-02-27 13:35:00,50.02,50.02,49.99,50.01,15000.0,37.8799,37.8799,37.8571,37.8723,15000.0
2015-02-27 13:40:00,50.01,50.05,50.0,50.05,25200.0,37.8723,37.9026,37.8647,37.9026,25200.0
2015-02-27 13:45:00,50.04,50.08,50.04,50.08,34300.0,37.895,37.9253,37.895,37.9253,34300.0
2015-02-27 13:50:00,50.08,50.1,50.07,50.08,20100.0,37.9253,37.9404,37.9177,37.9253,20100.0
2015-02-27 13:55:00,50.09,50.09,50.07,50.08,9800.0,37.9329,37.9329,37.9177,37.9253,9800.0
2015-02-27 14:00:00,50.09,50.11,50.08,50.09,22100.0,37.9329,37.948,37.9253,37.9329,22100.0
2015-02-27 14:05:00,50.1,50.11,50.09,50.1,15800.0,37.9404,37.948,37.9329,37.9404,15800.0
2015-02-27 14:10:00,50.09,50.11,50.07,50.09,19500.0,37.9329,37.948,37.9177,37.9329,19500.0
2015-02-27 14:15:00,50.09,50.1,50.07,50.07,16700.0,37.9329,37.9404,37.9177,37.9177,16700.0
2015-02-27 14:20:00,50.06,50.08,50.05,50.08,33200.0,37.9101,37.9253,37.9026,37.9253,33200.0
2015-02-27 14:25:00,50.08,50.09,50.07,50.09,25700.0,37.9253,37.9329,37.9177,37.9329,25700.0
2015-02-27 14:30:00,50.09,50.09,50.06,50.09,21500.0,37.9329,37.9329,37.9101,37.9329,21500.0
2015-02-27 14:35:00,50.08,50.09,50.03,50.04,33900.0,37.9253,37.9329,37.8874,37.895,33900.0
2015-02-27 14:40:00,50.05,50.05,50.01,50.01,54200.0,37.9026,37.9026,37.8723,37.8723,54200.0
2015-02-27 14:45:00,50.02,50.04,50.01,50.04,37700.0,37.8799,37.895,37.8723,37.895,37700.0
2015-02-27 14:50:00,50.04,50.04,50.03,50.04,9600.0,37.895,37.895,37.8874,37.895,9600.0
2015-02-27 14:55:00,50.04,50.04,50.01,50.03,48900.0,37.895,37.895,37.8723,37.8874,48900.0
2015-02-27 15:00:00,50.03,50.03,49.98,50.02,158700.0,37.8874,37.8874,37.8496,37.8799,158700.0
2015-02-27 15:05:00,50.02,50.05,50.02,50.03,116500.0,37.8799,37.9026,37.8799,37.8874,116500.0
2015-02-27 15:10:00,50.03,50.04,50.01,50.04,33800.0,37.8874,37.895,37.8723,37.895,33800.0
2015-02-27 15:15:00,50.03,50.06,50.02,50.05,48900.0,37.8874,37.9101,37.8799,37.9026,48900.0
2015-02-27 15:20:00,50.05,50.08,50.03,50.08,143500.0,37.9026,37.9253,37.8874,37.9253,143500.0
2015-02-27 15:25:00,50.08,50.09,50.06,50.09,175700.0,37.9253,37.9329,37.9101,37.9329,175700.0
2015-02-27 15:30:00,50.09,50.09,50.04,50.04,73500.0,37.9329,37.9329,37.895,37.895,73500.0
2015-02-27 15:35:00,50.05,50.07,50.02,50.03,58900.0,37.9026,37.9177,37.8799,37.8874,58900.0
2015-02-27 15:40:00,50.03,50.03,50.0,50.02,71800.0,37.8874,37.8874,37.8647,37.8799,71800.0
2015-02-27 15:45:00,50.01,50.07,50.0,50.05,107700.0,37.8723,37.9177,37.8647,37.9026,107700.0
2015-02-27 15:50:00,50.05,50.06,50.04,50.05,110900.0,37.9026,37.9101,37.895,37.9026,110900.0
2015-02-27 15:55:00,50.05,50.06,50.01,50.01,378900.0,37.9026,37.9101,37.8723,37.8723,378900.0
2015-03-02 09:30:00,50.05,50.1,49.97,50.07,183100.0,37.9026,37.9404,37.842,37.9177,183100.0
2015-03-02 09:35:00,50.07,50.09,50.04,50.07,57600.0,37.9177,37.9329,37.895,37.9177,57600.0
2015-03-02 09:40:00,50.07,50.08,50.01,50.05,83800.0,37.9177,37.9253,37.8723,37.9026,83800.0
2015-03-02 09:45:00,50.05,50.07,50.03,50.05,72700.0,37.9026,37.9177,37.8874,37.9026,72700.0
2015-03-02 09:50:00,50.05,50.1,50.05,50.08,58800.0,37.9026,37.9404,37.9026,37.9253,58800.0
2015-03-02 09:55:00,50.08,50.09,50.06,50.07,27200.0,37.9253,37.9329,37.9101,37.9177,27200.0
2015-03-02 10:00:00,50.07,50.11,50.06,50.07,70800.0,37.9177,37.948,37.9101,37.9177,70800.0
2015-03-02 10:05:00,50.07,50.11,50.06,50.06,32900.0,37.9177,37.948,37.9101,37.9101,32900.0
2015-03-02 10:10:00,50.07,50.1,50.06,50.07,108700.0,37.9177,37.9404,37.9101,37.9177,108700.0
2015-03-02 10:15:00,50.08,50.08,50.05,50.06,39400.0,37.9253,37.9253,37.9026,37.9101,39400.0
2015-03-02 10:20:00,50.06,50.08,50.05,50.05,24600.0,37.9101,37.9253,37.9026,37.9026,24600.0
2015-03-02 10:25:00,50.04,50.09,50.03,50.08,49600.0,37.895,37.9329,37.8874,37.9253,49600.0
2015-03-02 10:30:00,50.08,50.09,50.04,50.05,23800.0,37.9253,37.9329,37.895,37.9026,23800.0
2015-03-02 10:35:00,50.05,50.06,50.03,50.06,27300.0,37.9026,37.9101,37.8874,37.9101,27300.0
2015-03-02 10:40:00,50.06,50.06,50.02,50.03,25800.0,37.9101,37.9101,37.8799,37.8874,25800.0
2015-03-02 10:45:00,50.02,50.02,49.99,50.0,66500.0,37.8799,37.8799,37.8571,37.8647,66500.0
2015-03-02 10:50:00,49.99,50.04,49.99,50.04,29400.0,37.8571,37.895,37.8571,37.895,29400.0
2015-03-02 10:55:00,50.03,50.04,50.01,50.03,30800.0,37.8874,37.895,37.8723,37.8874,30800.0
2015-03-02 11:00:00,50.02,50.04,50.0,50.01,19800.0,37.8799,37.895,37.8647,37.8723,19800.0
2015-03-02 11:05:00,50.01,50.02,49.99,50.01,41600.0,37.8723,37.8799,37.8571,37.8723,41600.0
2015-03-02 11:10:00,50.01,50.04,50.01,50.04,108300.0,37.8723,37.895,37.8723,37.895,108300.0
2015-03-02 11:15:00,50.04,50.05,50.02,50.02,85600.0,37.895,37.9026,37.8799,37.8799,85600.0
2015-03-02 11:20:00,50.02,50.04,50.01,50.02,52700.0,37.8799,37.895,37.8723,37.8799,52700.0
2015-03-02 11:25:00,50.02,50.03,50.0,50.01,43200.0,37.8799,37.8874,37.8647,37.8723,43200.0
2015-03-02 11:30:00,50.0,50.05,50.0,50.05,71100.0,37.8647,37.9026,37.8647,37.9026,71100.0
2015-03-02 11:35:00,50.04,50.07,50.04,50.07,88600.0,37.895,37.9177,37.895,37.9177,88600.0
2015-03-02 11:40:00,50.06,50.09,50.06,50.08,37200.0,37.9101,37.9329,37.9101,37.9253,37200.0
2015-03-02 11:45:00,50.08,50.08,50.04,50.04,32300.0,37.9253,37.9253,37.895,37.895,32300.0
2015-03-02 11:50:00,50.05,50.05,50.0,50.01,21600.0,37.9026,37.9026,37.8647,37.8723,21600.0
2015-03-02 11:55:00,50.01,50.01,49.99,50.0,35400.0,37.8723,37.8723,37.8571,37.8647,35400.0
2015-03-02 12:00:00,50.0,50.01,49.99,50.01,20700.0,37.8647,37.8723,37.8571,37.8723,20700.0
2015-03-02 12:05:00,50.01,50.02,50.0,50.0,18600.0,37.8723,37.8799,37.8647,37.8647,18600.0
2015-03-02 12:10:00,49.99,49.99,49.95,49.97,34800.0,37.8571,37.8571,37.8268,37.842,34800.0
2015-03-02 12:15:00,49.98,49.98,49.96,49.97,59300.0,37.8496,37.8496,37.8344,37.842,59300.0
2015-03-02 12:20:00,49.97,49.97,49.94,49.94,90100.0,37.842,37.842,37.8193,37.8193,90100.0
2015-03-02 12:25:00,49.94,49.96,49.94,49.96,15500.0,37.8193,37.8344,37.8193,37.8344,15500.0
2015-03-02 12:30:00,49.95,49.98,49.95,49.97,50700.0,37.8268,37.8496,37.8268,37.842,50700.0
2015-03-02 12:35:00,49.97,49.98,49.96,49.98,78500.0,37.842,37.8496,37.8344,37.8496,78500.0
2015-03-02 12:40:00,49.99,49.99,49.96,49.96,34000.0,37.8571,37.8571,37.8344,37.8344,34000.0
2015-03-02 12:45:00,49.97,49.97,49.96,49.97,74700.0,37.842,37.842,37.8344,37.842,74700.0
2015-03-02 12:50:00,49.97,49.99,49.96,49.98,39700.0,37.842,37.8571,37.8344,37.8496,39700.0
2015-03-02 12:55:00,49.99,50.01,49.98,49.99,105200.0,37.8571,37.8723,37.8496,37.8571,105200.0
2015-03-02 13:00:00,49.99,49.99,49.98,49.99,16100.0,37.8571,37.8571,37.8496,37.8571,16100.0
2015-03-02 13:05:00,49.99,50.0,49.98,49.99,24200.0,37.8571,37.8647,37.8496,37.8571,24200.0
2015-03-02 13:10:00,49.99,50.01,49.98,50.01,19100.0,37.8571,37.8723,37.8496,37.8723,19100.0
2015-03-02 13:15:00,50.01,50.01,49.99,49.99,13600.0,37.8723,37.8723,37.8571,37.8571,13600.0
2015-03-02 13:20:00,50.0,50.01,49.99,50.01,20700.0,37.8647,37.8723,37.8571,37.8723,20700.0
2015-03-02 13:25:00,50.0,50.02,50.0,50.02,34700.0,37.8647,37.8799,37.8647,37.8799,34700.0
2015-03-02 13:30:00,50.02,50.03,50.02,50.02,18400.0,37.8799,37.8874,37.8799,37.8799,18400.0
2015-03-02 13:35:00,50.03,50.04,50.02,50.02,30300.0,37.8874,37.895,37.8799,37.8799,30300.0
2015-03-02 13:40:00,50.02,50.07,50.02,50.06,43200.0,37.8799,37.9177,37.8799,37.9101,43200.0
2015-03-02 13:45:00,50.05,50.07,50.05,50.07,26900.0,37.9026,37.9177,37.9026,37.9177,26900.0
2015-03-02 13:50:00,50.07,50.08,50.06,50.06,48700.0,37.9177,37.9253,37.9101,37.9101,48700.0
2015-03-02 13:55:00,50.06,50.08,50.06,50.07,28300.0,37.9101,37.9253,37.9101,37.9177,28300.0
2015-03-02 14:00:00,50.08,50.08,50.06,50.07,16100.0,37.9253,37.9253,37.9101,37.9177,16100.0
2015-03-02 14:05:00,50.08,50.08,50.06,50.08,37400.0,37.9253,37.9253,37.9101,37.9253,37400.0
2015-03-02 14:10:00,50.07,50.08,50.06,50.08,23000.0,37.9177,37.9253,37.9101,37.9253,23000.0
2015-03-02 14:15:00,50.08,50.08,50.04,50.05,41000.0,37.9253,37.9253,37.895,37.9026,41000.0
2015-03-02 14:20:00,50.04,50.05,50.03,50.04,27100.0,37.895,37.9026,37.8874,37.895,27100.0
2015-03-02 14:25:00,50.05,50.06,50.03,50.03,35700.0,37.9026,37.9101,37.8874,37.8874,35700.0
2015-03-02 14:30:00,50.03,50.04,50.02,50.04,71600.0,37.8874,37.895,37.8799,37.895,71600.0
2015-03-02 14:35:00,50.04,50.04,50.02,50.03,108800.0,37.895,37.895,37.8799,37.8874,108800.0
2015-03-02 14:40:00,50.03,50.05,50.02,50.05,29000.0,37.8874,37.9026,37.8799,37.9026,29000.0
2015-03-02 14:45:00,50.05,50.08,50.04,50.08,26400.0,37.9026,37.9253,37.895,37.9253,26400.0
2015-03-02 14:50:00,50.07,50.1,50.07,50.09,36600.0,37.9177,37.9404,37.9177,37.9329,36600.0
2015-03-02 14:55:00,50.09,50.13,50.09,50.12,139600.0,37.9329,37.9632,37.9329,37.9556,139600.0
2015-03-02 15:00:00,50.12,50.13,50.11,50.12,27600.0,37.9556,37.9632,37.948,37.9556,27600.0
2015-03-02 15:05:00,50.12,50.14,50.11,50.14,55800.0,37.9556,37.9707,37.948,37.9707,55800.0
2015-03-02 15:10:00,50.13,50.13,50.11,50.12,41600.0,37.9632,37.9632,37.948,37.9556,41600.0
2015-03-02 15:15:00,50.12,50.13,50.11,50.12,47500.0,37.9556,37.9632,37.948,37.9556,47500.0
2015-03-02 15:20:00,50.13,50.13,50.1,50.11,24600.0,37.9632,37.9632,37.9404,37.948,24600.0
2015-03-02 15:25:00,50.11,50.12,50.1,50.12,32000.0,37.948,37.9556,37.9404,37.9556,32000.0
2015-03-02 15:30:00,50.12,50.12,50.1,50.12,52700.0,37.9556,37.9556,37.9404,37.9556,52700.0
2015-03-02 15:35:00,50.12,50.14,50.12,50.13,44500.0,37.9556,37.9707,37.9556,37.9632,44500.0
2015-03-02 15:40:00,50.13,50.14,50.11,50.12,102200.0,37.9632,37.9707,37.948,37.9556,102200.0
2015-03-02 15:45:00,50.13,50.13,50.12,50.13,80100.0,37.9632,37.9632,37.9556,37.9632,80100.0
2015-03-02 15:50:00,50.13,50.14,50.11,50.12,377800.0,37.9632,37.9707,37.948,37.9556,377800.0
2015-03-02 15:55:00,50.12,50.13,50.1,50.12,393700.0,37.9556,37.9632,37.9404,37.9556,393700.0
2015-03-03 09:30:00,50.1,50.11,49.99,50.02,81400.0,37.9404,37.948,37.8571,37.8799,81400.0
2015-03-03 09:35:00,50.01,50.02,49.95,49.95,112300.0,37.8723,37.8799,37.8268,37.8268,112300.0
2015-03-03 09:40:00,49.96,49.97,49.89,49.91,187000.0,37.8344,37.842,37.7814,37.7966,187000.0
2015-03-03 09:45:00,49.91,49.95,49.89,49.92,44200.0,37.7966,37.8268,37.7814,37.8041,44200.0
2015-03-03 09:50:00,49.9,49.9,49.82,49.82,182900.0,37.789,37.789,37.7284,37.7284,182900.0
2015-03-03 09:55:00,49.83,49.85,49.82,49.83,142700.0,37.736,37.7511,37.7284,37.736,142700.0
2015-03-03 10:00:00,49.83,49.87,49.82,49.86,61300.0,37.736,37.7663,37.7284,37.7587,61300.0
2015-03-03 10:05:00,49.87,49.91,49.86,49.9,54600.0,37.7663,37.7966,37.7587,37.789,54600.0
2015-03-03 10:10:00,49.9,49.92,49.88,49.89,121800.0,37.789,37.8041,37.7738,37.7814,121800.0
2015-03-03 10:15:00,49.88,49.92,49.88,49.91,125800.0,37.7738,37.8041,37.7738,37.7966,125800.0
2015-03-03 10:20:00,49.92,49.92,49.89,49.9,73100.0,37.8041,37.8041,37.7814,37.789,73100.0
2015-03-03 10:25:00,49.9,49.9,49.87,49.9,49100.0,37.789,37.789,37.7663,37.789,49100.0
2015-03-03 10:30:00,49.9,49.93,49.89,49.92,37900.0,37.789,37.8117,37.7814,37.8041,37900.0
2015-03-03 10:35:00,49.93,49.93,49.89,49.91,25900.0,37.8117,37.8117,37.7814,37.7966,25900.0
2015-03-03 10:40:00,49.91,49.93,49.91,49.91,26000.0,37.7966,37.8117,37.7966,37.7966,26000.0
2015-03-03 10:45:00,49.92,49.92,49.89,49.91,48100.0,37.8041,37.8041,37.7814,37.7966,48100.0
2015-03-03 10:50:00,49.9,49.92,49.88,49.9,80000.0,37.789,37.8041,37.7738,37.789,80000.0
2015-03-03 10:55:00,49.91,49.92,49.87,49.89,42200.0,37.7966,37.8041,37.7663,37.7814,42200.0
2015-03-03 11:00:00,49.88,49.89,49.84,49.84,69400.0,37.7738,37.7814,37.7435,37.7435,69400.0
2015-03-03 11:05:00,49.84,49.85,49.81,49.82,32000.0,37.7435,37.7511,37.7208,37.7284,32000.0
2015-03-03 11:10:00,49.83,49.84,49.81,49.82,67900.0,37.736,37.7435,37.7208,37.7284,67900.0
2015-03-03 11:15:00,49.83,49.87,49.82,49.86,40000.0,37.736,37.7663,37.7284,37.7587,40000.0
2015-03-03 11:20:00,49.86,49.89,49.85,49.88,31900.0,37.7587,37.7814,37.7511,37.7738,31900.0
2015-03-03 11:25:00,49.89,49.89,49.83,49.85,36800.0,37.7814,37.7814,37.736,37.7511,36800.0
2015-03-03 11:30:00,49.85,49.85,49.74,49.76,99000.0,37.7511,37.7511,37.6678,37.683,99000.0
2015-03-03 11:35:00,49.76,49.79,49.75,49.79,23400.0,37.683,37.7057,37.6754,37.7057,23400.0
2015-03-03 11:40:00,49.79,49.79,49.72,49.75,156100.0,37.7057,37.7057,37.6527,37.6754,156100.0
2015-03-03 11:45:00,49.74,49.77,49.73,49.75,48100.0,37.6678,37.6905,37.6602,37.6754,48100.0
2015-03-03 11:50:00,49.75,49.8,49.74,49.77,87600.0,37.6754,37.7132,37.6678,37.6905,87600.0
2015-03-03 11:55:00,49.77,49.79,49.75,49.75,118800.0,37.6905,37.7057,37.6754,37.6754,118800.0
2015-03-03 12:00:00,49.75,49.76,49.72,49.72,21900.0,37.6754,37.683,37.6527,37.6527,21900.0
2015-03-03 12:05:00,49.72,49.75,49.72,49.74,101400.0,37.6527,37.6754,37.6527,37.6678,101400.0
2015-03-03 12:10:00,49.74,49.76,49.74,49.74,14100.0,37.6678,37.683,37.6678,37.6678,14100.0
2015-03-03 12:15:00,49.75,49.76,49.74,49.76,59500.0,37.6754,37.683,37.6678,37.683,59500.0
2015-03-03 12:20:00,49.76,49.76,49.73,49.74,79600.0,37.683,37.683,37.6602,37.6678,79600.0
2015-03-03 12:25:00,49.73,49.73,49.69,49.71,199400.0,37.6602,37.6602,37.6299,37.6451,199400.0
2015-03-03 12:30:00,49.7,49.74,49.7,49.72,63700.0,37.6375,37.6678,37.6375,37.6527,63700.0
2015-03-03 12:35:00,49.73,49.77,49.72,49.77,72000.0,37.6602,37.6905,37.6527,37.6905,72000.0
2015-03-03 12:40:00,49.76,49.76,49.73,49.74,225400.0,37.683,37.683,37.6602,37.6678,225400.0
2015-03-03 12:45:00,49.75,49.76,49.73,49.75,35800.0,37.6754,37.683,37.6602,37.6754,35800.0
2015-03-03 12:50:00,49.76,49.8,49.75,49.79,27800.0,37.683,37.7132,37.6754,37.7057,27800.0
2015-03-03 12:55:00,49.79,49.82,49.78,49.8,34800.0,37.7057,37.7284,37.6981,37.7132,34800.0
2015-03-03 13:00:00,49.8,49.84,49.8,49.82,34900.0,37.7132,37.7435,37.7132,37.7284,34900.0
2015-03-03 13:05:00,49.82,49.84,49.82,49.84,41400.0,37.7284,37.7435,37.7284,37.7435,41400.0
2015-03-03 13:10:00,49.84,49.84,49.82,49.83,26200.0,37.7435,37.7435,37.7284,37.736,26200.0
2015-03-03 13:15:00,49.82,49.84,49.81,49.83,23500.0,37.7284,37.7435,37.7208,37.736,23500.0
2015-03-03 13:20:00,49.83,49.84,49.82,49.83,36000.0,37.736,37.7435,37.7284,37.736,36000.0
2015-03-03 13:25:00,49.84,49.87,49.84,49.86,43400.0,37.7435,37.7663,37.7435,37.7587,43400.0
2015-03-03 13:30:00,49.87,49.88,49.86,49.87,35500.0,37.7663,37.7738,37.7587,37.7663,35500.0
2015-03-03 13:35:00,49.87,49.88,49.85,49.86,23200.0,37.7663,37.7738,37.7511,37.7587,23200.0
2015-03-03 13:40:00,49.86,49.87,49.84,49.84,40100.0,37.7587,37.7663,37.7435,37.7435,40100.0
2015-03-03 13:45:00,49.84,49.87,49.84,49.86,29100.0,37.7435,37.7663,37.7435,37.7587,29100.0
2015-03-03 13:50:00,49.87,49.88,49.86,49.88,26500.0,37.7663,37.7738,37.7587,37.7738,26500.0
2015-03-03 13:55:00,49.88,49.89,49.85,49.87,48600.0,37.7738,37.7814,37.7511,37.7663,48600.0
2015-03-03 14:00:00,49.86,49.9,49.86,49.88,25600.0,37.7587,37.789,37.7587,37.7738,25600.0
2015-03-03 14:05:00,49.89,49.91,49.87,49.91,35000.0,37.7814,37.7966,37.7663,37.7966,35000.0
2015-03-03 14:10:00,49.92,49.93,49.91,49.92,22900.0,37.8041,37.8117,37.7966,37.8041,22900.0
2015-03-03 14:15:00,49.92,49.93,49.91,49.93,75800.0,37.8041,37.8117,37.7966,37.8117,75800.0
2015-03-03 14:20:00,49.93,49.93,49.91,49.93,22900.0,37.8117,37.8117,37.7966,37.8117,22900.0
2015-03-03 14:25:00,49.93,49.94,49.92,49.93,95400.0,37.8117,37.8193,37.8041,37.8117,95400.0
2015-03-03 14:30:00,49.93,49.93,49.89,49.89,44400.0,37.8117,37.8117,37.7814,37.7814,44400.0
2015-03-03 14:35:00,49.89,49.91,49.89,49.89,21300.0,37.7814,37.7966,37.7814,37.7814,21300.0
2015-03-03 14:40:00,49.9,49.91,49.87,49.87,19200.0,37.789,37.7966,37.7663,37.7663,19200.0
2015-03-03 14:45:00,49.88,49.89,49.85,49.89,97600.0,37.7738,37.7814,37.7511,37.7814,97600.0
2015-03-03 14:50:00,49.89,49.9,49.88,49.89,15600.0,37.7814,37.789,37.7738,37.7814,15600.0
2015-03-03 14:55:00,49.9,49.91,49.89,49.9,13700.0,37.789,37.7966,37.7814,37.789,13700.0
2015-03-03 15:00:00,49.9,49.91,49.89,49.9,27200.0,37.789,37.7966,37.7814,37.789,27200.0
2015-03-03 15:05:00,49.9,49.9,49.87,49.88,96700.0,37.789,37.789,37.7663,37.7738,96700.0
2015-03-03 15:10:00,49.88,49.89,49.86,49.87,15300.0,37.7738,37.7814,37.7587,37.7663,15300.0
2015-03-03 15:15:00,49.87,49.89,49.86,49.88,28600.0,37.7663,37.7814,37.7587,37.7738,28600.0
2015-03-03 15:20:00,49.88,49.9,49.87,49.9,32700.0,37.7738,37.789,37.7663,37.789,32700.0
2015-03-03 15:25:00,49.9,49.92,49.89,49.92,21000.0,37.789,37.8041,37.7814,37.8041,21000.0
2015-03-03 15:30:00,49.91,49.94,49.91,49.94,51100.0,37.7966,37.8193,37.7966,37.8193,51100.0
2015-03-03 15:35:00,49.94,49.95,49.91,49.91,113400.0,37.8193,37.8268,37.7966,37.7966,113400.0
2015-03-03 15:40:00,49.91,49.92,49.88,49.89,55400.0,37.7966,37.8041,37.7738,37.7814,55400.0
2015-03-03 15:45:00,49.89,49.91,49.88,49.91,94800.0,37.7814,37.7966,37.7738,37.7966,94800.0
2015-03-03 15:50:00,49.91,49.91,49.89,49.91,75500.0,37.7966,37.7966,37.7814,37.7966,75500.0
2015-03-03 15:55:00,49.9,49.92,49.89,49.91,337000.0,37.789,37.8041,37.7814,37.7966,337000.0
2015-03-04 09:30:00,49.81,49.83,49.73,49.73,156200.0,37.7208,37.736,37.6602,37.6602,156200.0
2015-03-04 09:35:00,49.72,49.76,49.66,49.66,121800.0,37.6527,37.683,37.6072,37.6072,121800.0
2015-03-04 09:40:00,49.66,49.7,49.6,49.61,60800.0,37.6072,37.6375,37.5618,37.5694,60800.0
2015-03-04 09:45:00,49.61,49.63,49.6,49.61,39500.0,37.5694,37.5845,37.5618,37.5694,39500.0
2015-03-04 09:50:00,49.61,49.62,49.57,49.59,95700.0,37.5694,37.5769,37.5391,37.5542,95700.0
2015-03-04 09:55:00,49.59,49.62,49.56,49.57,22400.0,37.5542,37.5769,37.5315,37.5391,22400.0
2015-03-04 10:00:00,49.57,49.57,49.49,49.5,46800.0,37.5391,37.5391,37.4785,37.4861,46800.0
2015-03-04 10:05:00,49.51,49.55,49.49,49.5,57700.0,37.4936,37.5239,37.4785,37.4861,57700.0
2015-03-04 10:10:00,49.5,49.51,49.43,49.46,38300.0,37.4861,37.4936,37.433,37.4558,38300.0
2015-03-04 10:15:00,49.46,49.49,49.45,49.47,38800.0,37.4558,37.4785,37.4482,37.4633,38800.0
2015-03-04 10:20:00,49.48,49.49,49.46,49.48,43400.0,37.4709,37.4785,37.4558,37.4709,43400.0
2015-03-04 10:25:00,49.49,49.5,49.47,49.49,76300.0,37.4785,37.4861,37.4633,37.4785,76300.0
2015-03-04 10:30:00,49.48,49.54,49.47,49.54,72300.0,37.4709,37.5164,37.4633,37.5164,72300.0
2015-03-04 10:35:00,49.55,49.57,49.54,49.55,33300.0,37.5239,37.5391,37.5164,37.5239,33300.0
2015-03-04 10:40:00,49.56,49.58,49.54,49.57,24800.0,37.5315,37.5466,37.5164,37.5391,24800.0
2015-03-04 10:45:00,49.57,49.58,49.5,49.52,41300.0,37.5391,37.5466,37.4861,37.5012,41300.0
2015-03-04 10:50:00,49.52,49.53,49.49,49.52,119800.0,37.5012,37.5088,37.4785,37.5012,119800.0
2015-03-04 10:55:00,49.52,49.55,49.51,49.53,31100.0,37.5012,37.5239,37.4936,37.5088,31100.0
2015-03-04 11:00:00,49.53,49.55,49.52,49.53,54300.0,37.5088,37.5239,37.5012,37.5088,54300.0
2015-03-04 11:05:00,49.52,49.54,49.51,49.54,229900.0,37.5012,37.5164,37.4936,37.5164,229900.0
2015-03-04 11:10:00,49.54,49.56,49.53,49.56,124300.0,37.5164,37.5315,37.5088,37.5315,124300.0
2015-03-04 11:15:00,49.55,49.58,49.54,49.58,38500.0,37.5239,37.5466,37.5164,37.5466,38500.0
2015-03-04 11:20:00,49.59,49.59,49.55,49.57,46700.0,37.5542,37.5542,37.5239,37.5391,46700.0
2015-03-04 11:25:00,49.57,49.58,49.56,49.57,12800.0,37.5391,37.5466,37.5315,37.5391,12800.0
2015-03-04 11:30:00,49.58,49.6,49.57,49.6,50200.0,37.5466,37.5618,37.5391,37.5618,50200.0
2015-03-04 11:35:00,49.6,49.61,49.59,49.61,29100.0,37.5618,37.5694,37.5542,37.5694,29100.0
2015-03-04 11:40:00,49.61,49.61,49.59,49.6,25300.0,37.5694,37.5694,37.5542,37.5618,25300.0
2015-03-04 11:45:00,49.61,49.61,49.58,49.6,45900.0,37.5694,37.5694,37.5466,37.5618,45900.0
2015-03-04 11:50:00,49.59,49.6,49.58,49.6,24500.0,37.5542,37.5618,37.5466,37.5618,24500.0
2015-03-04 11:55:00,49.59,49.61,49.59,49.6,17900.0,37.5542,37.5694,37.5542,37.5618,17900.0
2015-03-04 12:00:00,49.59,49.62,49.59,49.61,9100.0,37.5542,37.5769,37.5542,37.5694,9100.0
2015-03-04 12:05:00,49.62,49.62,49.6,49.62,15100.0,37.5769,37.5769,37.5618,37.5769,15100.0
2015-03-04 12:10:00,49.63,49.64,49.61,49.64,28800.0,37.5845,37.5921,37.5694,37.5921,28800.0
2015-03-04 12:15:00,49.64,49.67,49.64,49.67,29500.0,37.5921,37.6148,37.5921,37.6148,29500.0
2015-03-04 12:20:00,49.67,49.67,49.64,49.65,4600.0,37.6148,37.6148,37.5921,37.5997,4600.0
2015-03-04 12:25:00,49.64,49.65,49.63,49.64,9500.0,37.5921,37.5997,37.5845,37.5921,9500.0
2015-03-04 12:30:00,49.64,49.65,49.62,49.62,25400.0,37.5921,37.5997,37.5769,37.5769,25400.0
2015-03-04 12:35:00,49.62,49.63,49.61,49.62,14400.0,37.5769,37.5845,37.5694,37.5769,14400.0
2015-03-04 12:40:00,49.62,49.64,49.61,49.63,118600.0,37.5769,37.5921,37.5694,37.5845,118600.0
2015-03-04 12:45:00,49.64,49.65,49.63,49.63,24700.0,37.5921,37.5997,37.5845,37.5845,24700.0
2015-03-04 12:50:00,49.63,49.63,49.61,49.61,15400.0,37.5845,37.5845,37.5694,37.5694,15400.0
2015-03-04 12:55:00,49.61,49.61,49.58,49.58,12600.0,37.5694,37.5694,37.5466,37.5466,12600.0
2015-03-04 13:00:00,49.58,49.59,49.57,49.58,7900.0,37.5466,37.5542,37.5391,37.5466,7900.0
2015-03-04 13:05:00,49.58,49.59,49.56,49.57,17300.0,37.5466,37.5542,37.5315,37.5391,17300.0
2015-03-04 13:10:00,49.57,49.58,49.56,49.56,7300.0,37.5391,37.5466,37.5315,37.5315,7300.0
2015-03-04 13:15:00,49.57,49.59,49.56,49.56,17200.0,37.5391,37.5542,37.5315,37.5315,17200.0
2015-03-04 13:20:00,49.57,49.61,49.56,49.6,15900.0,37.5391,37.5694,37.5315,37.5618,15900.0
2015-03-04 13:25:00,49.6,49.61,49.59,49.59,11700.0,37.5618,37.5694,37.5542,37.5542,11700.0
2015-03-04 13:30:00,49.6,49.61,49.59,49.59,8000.0,37.5618,37.5694,37.5542,37.5542,8000.0
2015-03-04 13:35:00,49.59,49.6,49.58,49.58,15600.0,37.5542,37.5618,37.5466,37.5466,15600.0
2015-03-04 13:40:00,49.58,49.59,49.55,49.55,7400.0,37.5466,37.5542,37.5239,37.5239,7400.0
2015-03-04 13:45:00,49.54,49.56,49.53,49.54,32800.0,37.5164,37.5315,37.5088,37.5164,32800.0
2015-03-04 13:50:00,49.54,49.56,49.53,49.53,21400.0,37.5164,37.5315,37.5088,37.5088,21400.0
2015-03-04 13:55:00,49.53,49.54,49.51,49.52,16500.0,37.5088,37.5164,37.4936,37.5012,16500.0
2015-03-04 14:00:00,49.53,49.56,49.52,49.55,66100.0,37.5088,37.5315,37.5012,37.5239,66100.0
2015-03-04 14:05:00,49.55,49.56,49.53,49.53,46100.0,37.5239,37.5315,37.5088,37.5088,46100.0
2015-03-04 14:10:00,49.53,49.54,49.52,49.52,37600.0,37.5088,37.5164,37.5012,37.5012,37600.0
2015-03-04 14:15:00,49.52,49.53,49.51,49.53,16500.0,37.5012,37.5088,37.4936,37.5088,16500.0
2015-03-04 14:20:00,49.53,49.55,49.53,49.54,4900.0,37.5088,37.5239,37.5088,37.5164,4900.0
2015-03-04 14:25:00,49.54,49.55,49.53,49.55,17700.0,37.5164,37.5239,37.5088,37.5239,17700.0
2015-03-04 14:30:00,49.55,49.56,49.53,49.54,22000.0,37.5239,37.5315,37.5088,37.5164,22000.0
2015-03-04 14:35:00,49.54,49.55,49.53,49.55,19100.0,37.5164,37.5239,37.5088,37.5239,19100.0
2015-03-04 14:40:00,49.55,49.57,49.53,49.57,12600.0,37.5239,37.5391,37.5088,37.5391,12600.0
2015-03-04 14:45:00,49.56,49.56,49.55,49.55,5900.0,37.5315,37.5315,37.5239,37.5239,5900.0
2015-03-04 14:50:00,49.55,49.57,49.55,49.57,9600.0,37.5239,37.5391,37.5239,37.5391,9600.0
2015-03-04 14:55:00,49.56,49.58,49.56,49.57,26100.0,37.5315,37.5466,37.5315,37.5391,26100.0
2015-03-04 15:00:00,49.57,49.57,49.54,49.54,17400.0,37.5391,37.5391,37.5164,37.5164,17400.0
2015-03-04 15:05:00,49.53,49.53,49.51,49.52,20100.0,37.5088,37.5088,37.4936,37.5012,20100.0
2015-03-04 15:10:00,49.53,49.55,49.52,49.54,14400.0,37.5088,37.5239,37.5012,37.5164,14400.0
2015-03-04 15:15:00,49.55,49.57,49.54,49.54,20800.0,37.5239,37.5391,37.5164,37.5164,20800.0
2015-03-04 15:20:00,49.54,49.55,49.53,49.55,12800.0,37.5164,37.5239,37.5088,37.5239,12800.0
2015-03-04 15:25:00,49.55,49.56,49.53,49.56,33800.0,37.5239,37.5315,37.5088,37.5315,33800.0
2015-03-04 15:30:00,49.55,49.59,49.55,49.57,32800.0,37.5239,37.5542,37.5239,37.5391,32800.0
2015-03-04 15:35:00,49.58,49.58,49.56,49.57,53300.0,37.5466,37.5466,37.5315,37.5391,53300.0
2015-03-04 15:40:00,49.57,49.57,49.53,49.54,79700.0,37.5391,37.5391,37.5088,37.5164,79700.0
2015-03-04 15:45:00,49.55,49.58,49.54,49.58,199900.0,37.5239,37.5466,37.5164,37.5466,199900.0
2015-03-04 15:50:00,49.57,49.58,49.55,49.56,159600.0,37.5391,37.5466,37.5239,37.5315,159600.0
2015-03-04 15:55:00,49.57,49.57,49.54,49.56,144900.0,37.5391,37.5391,37.5164,37.5315,144900.0
2015-03-05 09:30:00,49.69,49.81,49.66,49.66,114900.0,37.6299,37.7208,37.6072,37.6072,114900.0
2015-03-05 09:35:00,49.66,49.69,49.65,49.65,89200.0,37.6072,37.6299,37.5997,37.5997,89200.0
2015-03-05 09:40:00,49.64,49.65,49.61,49.61,48200.0,37.5921,37.5997,37.5694,37.5694,48200.0
2015-03-05 09:45:00,49.62,49.68,49.59,49.66,111200.0,37.5769,37.6224,37.5542,37.6072,111200.0
2015-03-05 09:50:00,49.67,49.71,49.67,49.69,35200.0,37.6148,37.6451,37.6148,37.6299,35200.0
2015-03-05 09:55:00,49.69,49.71,49.66,49.71,10900.0,37.6299,37.6451,37.6072,37.6451,10900.0
2015-03-05 10:00:00,49.71,49.72,49.69,49.69,15600.0,37.6451,37.6527,37.6299,37.6299,15600.0
2015-03-05 10:05:00,49.71,49.73,49.7,49.72,19400.0,37.6451,37.6602,37.6375,37.6527,19400.0
2015-03-05 10:10:00,49.72,49.74,49.71,49.72,26500.0,37.6527,37.6678,37.6451,37.6527,26500.0
2015-03-05 10:15:00,49.72,49.73,49.68,49.68,21000.0,37.6527,37.6602,37.6224,37.6224,21000.0
2015-03-05 10:20:00,49.69,49.72,49.69,49.7,13000.0,37.6299,37.6527,37.6299,37.6375,13000.0
2015-03-05 10:25:00,49.71,49.75,49.7,49.74,16500.0,37.6451,37.6754,37.6375,37.6678,16500.0
2015-03-05 10:30:00,49.73,49.75,49.73,49.73,10300.0,37.6602,37.6754,37.6602,37.6602,10300.0
2015-03-05 10:35:00,49.72,49.74,49.72,49.72,13200.0,37.6527,37.6678,37.6527,37.6527,13200.0
2015-03-05 10:40:00,49.72,49.73,49.71,49.72,11700.0,37.6527,37.6602,37.6451,37.6527,11700.0
2015-03-05 10:45:00,49.72,49.75,49.72,49.72,13200.0,37.6527,37.6754,37.6527,37.6527,13200.0
2015-03-05 10:50:00,49.72,49.74,49.7,49.71,10500.0,37.6527,37.6678,37.6375,37.6451,10500.0
2015-03-05 10:55:00,49.7,49.72,49.7,49.71,13600.0,37.6375,37.6527,37.6375,37.6451,13600.0
2015-03-05 11:00:00,49.71,49.71,49.68,49.68,16100.0,37.6451,37.6451,37.6224,37.6224,16100.0
2015-03-05 11:05:00,49.68,49.7,49.65,49.66,114300.0,37.6224,37.6375,37.5997,37.6072,114300.0
2015-03-05 11:10:00,49.66,49.67,49.6,49.62,107400.0,37.6072,37.6148,37.5618,37.5769,107400.0
2015-03-05 11:15:00,49.62,49.63,49.6,49.62,55500.0,37.5769,37.5845,37.5618,37.5769,55500.0
2015-03-05 11:20:00,49.62,49.64,49.6,49.64,23800.0,37.5769,37.5921,37.5618,37.5921,23800.0
2015-03-05 11:25:00,49.64,49.64,49.62,49.62,13100.0,37.5921,37.5921,37.5769,37.5769,13100.0
2015-03-05 11:30:00,49.63,49.65,49.63,49.65,7800.0,37.5845,37.5997,37.5845,37.5997,7800.0
2015-03-05 11:35:00,49.65,49.69,49.65,49.66,76900.0,37.5997,37.6299,37.5997,37.6072,76900.0
2015-03-05 11:40:00,49.67,49.69,49.67,49.68,41800.0,37.6148,37.6299,37.6148,37.6224,41800.0
2015-03-05 11:45:00,49.68,49.72,49.68,49.69,89000.0,37.6224,37.6527,37.6224,37.6299,89000.0
2015-03-05 11:50:00,49.7,49.71,49.69,49.7,69800.0,37.6375,37.6451,37.6299,37.6375,69800.0
2015-03-05 11:55:00,49.7,49.72,49.69,49.72,32700.0,37.6375,37.6527,37.6299,37.6527,32700.0
2015-03-05 12:00:00,49.72,49.72,49.69,49.7,34300.0,37.6527,37.6527,37.6299,37.6375,34300.0
2015-03-05 12:05:00,49.71,49.71,49.69,49.7,19400.0,37.6451,37.6451,37.6299,37.6375,19400.0
2015-03-05 12:10:00,49.7,49.71,49.68,49.68,44300.0,37.6375,37.6451,37.6224,37.6224,44300.0
2015-03-05 12:15:00,49.68,49.68,49.66,49.67,26900.0,37.6224,37.6224,37.6072,37.6148,26900.0
2015-03-05 12:20:00,49.67,49.67,49.65,49.65,16800.0,37.6148,37.6148,37.5997,37.5997,16800.0
2015-03-05 12:25:00,49.66,49.66,49.64,49.64,32900.0,37.6072,37.6072,37.5921,37.5921,32900.0
2015-03-05 12:30:00,49.64,49.66,49.64,49.65,46200.0,37.5921,37.6072,37.5921,37.5997,46200.0
2015-03-05 12:35:00,49.65,49.66,49.64,49.65,159500.0,37.5997,37.6072,37.5921,37.5997,159500.0
2015-03-05 12:40:00,49.65,49.66,49.63,49.64,30200.0,37.5997,37.6072,37.5845,37.5921,30200.0
2015-03-05 12:45:00,49.63,49.64,49.61,49.62,18100.0,37.5845,37.5921,37.5694,37.5769,18100.0
2015-03-05 12:50:00,49.62,49.62,49.57,49.59,49500.0,37.5769,37.5769,37.5391,37.5542,49500.0
2015-03-05 12:55:00,49.59,49.6,49.57,49.59,113800.0,37.5542,37.5618,37.5391,37.5542,113800.0
2015-03-05 13:00:00,49.58,49.62,49.58,49.61,40900.0,37.5466,37.5769,37.5466,37.5694,40900.0
2015-03-05 13:05:00,49.61,49.62,49.6,49.61,21300.0,37.5694,37.5769,37.5618,37.5694,21300.0
2015-03-05 13:10:00,49.61,49.64,49.61,49.64,12700.0,37.5694,37.5921,37.5694,37.5921,12700.0
2015-03-05 13:15:00,49.64,49.65,49.63,49.64,9700.0,37.5921,37.5997,37.5845,37.5921,9700.0
2015-03-05 13:20:00,49.63,49.64,49.6,49.62,68800.0,37.5845,37.5921,37.5618,37.5769,68800.0
2015-03-05 13:25:00,49.63,49.65,49.62,49.63,37800.0,37.5845,37.5997,37.5769,37.5845,37800.0
2015-03-05 13:30:00,49.63,49.63,49.61,49.62,73700.0,37.5845,37.5845,37.5694,37.5769,73700.0
2015-03-05 13:35:00,49.61,49.63,49.61,49.62,16400.0,37.5694,37.5845,37.5694,37.5769,16400.0
2015-03-05 13:40:00,49.62,49.64,49.61,49.63,26500.0,37.5769,37.5921,37.5694,37.5845,26500.0
2015-03-05 13:45:00,49.64,49.65,49.63,49.64,28900.0,37.5921,37.5997,37.5845,37.5921,28900.0
2015-03-05 13:50:00,49.64,49.67,49.64,49.66,10400.0,37.5921,37.6148,37.5921,37.6072,10400.0
2015-03-05 13:55:00,49.66,49.68,49.66,49.67,28700.0,37.6072,37.6224,37.6072,37.6148,28700.0
2015-03-05 14:00:00,49.67,49.69,49.66,49.67,62200.0,37.6148,37.6299,37.6072,37.6148,62200.0
2015-03-05 14:05:00,49.68,49.68,49.67,49.68,9200.0,37.6224,37.6224,37.6148,37.6224,9200.0
2015-03-05 14:10:00,49.68,49.68,49.66,49.67,4300.0,37.6224,37.6224,37.6072,37.6148,4300.0
2015-03-05 14:15:00,49.67,49.68,49.67,49.68,8300.0,37.6148,37.6224,37.6148,37.6224,8300.0
2015-03-05 14:20:00,49.68,49.68,49.67,49.67,73000.0,37.6224,37.6224,37.6148,37.6148,73000.0
2015-03-05 14:25:00,49.67,49.68,49.65,49.67,27300.0,37.6148,37.6224,37.5997,37.6148,27300.0
2015-03-05 14:30:00,49.67,49.68,49.66,49.68,8800.0,37.6148,37.6224,37.6072,37.6224,8800.0
2015-03-05 14:35:00,49.67,49.68,49.66,49.67,54000.0,37.6148,37.6224,37.6072,37.6148,54000.0
2015-03-05 14:40:00,49.66,49.68,49.65,49.65,37000.0,37.6072,37.6224,37.5997,37.5997,37000.0
2015-03-05 14:45:00,49.65,49.66,49.64,49.64,8200.0,37.5997,37.6072,37.5921,37.5921,8200.0
2015-03-05 14:50:00,49.65,49.7,49.65,49.7,131400.0,37.5997,37.6375,37.5997,37.6375,131400.0
2015-03-05 14:55:00,49.71,49.71,49.69,49.7,8900.0,37.6451,37.6451,37.6299,37.6375,8900.0
2015-03-05 15:00:00,49.7,49.71,49.67,49.69,24600.0,37.6375,37.6451,37.6148,37.6299,24600.0
2015-03-05 15:05:00,49.69,49.7,49.68,49.7,14500.0,37.6299,37.6375,37.6224,37.6375,14500.0
2015-03-05 15:10:00,49.69,49.71,49.69,49.7,39600.0,37.6299,37.6451,37.6299,37.6375,39600.0
2015-03-05 15:15:00,49.71,49.73,49.7,49.72,66800.0,37.6451,37.6602,37.6375,37.6527,66800.0
2015-03-05 15:20:00,49.72,49.74,49.71,49.74,14200.0,37.6527,37.6678,37.6451,37.6678,14200.0
2015-03-05 15:25:00,49.74,49.76,49.74,49.76,30000.0,37.6678,37.683,37.6678,37.683,30000.0
2015-03-05 15:30:00,49.75,49.76,49.72,49.73,58600.0,37.6754,37.683,37.6527,37.6602,58600.0
2015-03-05 15:35:00,49.73,49.76,49.72,49.75,63100.0,37.6602,37.683,37.6527,37.6754,63100.0
2015-03-05 15:40:00,49.75,49.76,49.74,49.74,183700.0,37.6754,37.683,37.6678,37.6678,183700.0
2015-03-05 15:45:00,49.75,49.77,49.74,49.75,49200.0,37.6754,37.6905,37.6678,37.6754,49200.0
2015-03-05 15:50:00,49.75,49.76,49.74,49.76,44000.0,37.6754,37.683,37.6678,37.683,44000.0
2015-03-05 15:55:00,49.76,49.77,49.73,49.73,213000.0,37.683,37.6905,37.6602,37.6602,213000.0
2015-03-06 09:30:00,49.37,49.47,49.37,49.38,407800.0,37.3876,37.4633,37.3876,37.3952,407800.0
2015-03-06 09:35:00,49.38,49.39,49.23,49.27,305200.0,37.3952,37.4028,37.2816,37.3119,305200.0
2015-03-06 09:40:00,49.28,49.3,49.23,49.24,199500.0,37.3195,37.3346,37.2816,37.2892,199500.0
2015-03-06 09:45:00,49.24,49.26,49.2,49.21,369400.0,37.2892,37.3043,37.2589,37.2664,369400.0
2015-03-06 09:50:00,49.2,49.23,49.13,49.21,448100.0,37.2589,37.2816,37.2059,37.2664,448100.0
2015-03-06 09:55:00,49.21,49.26,49.19,49.19,214700.0,37.2664,37.3043,37.2513,37.2513,214700.0
2015-03-06 10:00:00,49.19,49.21,49.16,49.16,255800.0,37.2513,37.2664,37.2286,37.2286,255800.0
2015-03-06 10:05:00,49.16,49.17,49.08,49.09,302300.0,37.2286,37.2362,37.168,37.1756,302300.0
2015-03-06 10:10:00,49.09,49.16,49.08,49.08,350100.0,37.1756,37.2286,37.168,37.168,350100.0
2015-03-06 10:15:00,49.08,49.11,49.06,49.09,93600.0,37.168,37.1907,37.1529,37.1756,93600.0
2015-03-06 10:20:00,49.09,49.13,49.07,49.13,148800.0,37.1756,37.2059,37.1604,37.2059,148800.0
2015-03-06 10:25:00,49.13,49.16,49.11,49.15,80300.0,37.2059,37.2286,37.1907,37.221,80300.0
2015-03-06 10:30:00,49.15,49.17,49.13,49.16,242400.0,37.221,37.2362,37.2059,37.2286,242400.0
2015-03-06 10:35:00,49.15,49.17,49.12,49.14,320200.0,37.221,37.2362,37.1983,37.2134,320200.0
2015-03-06 10:40:00,49.13,49.14,49.11,49.12,40400.0,37.2059,37.2134,37.1907,37.1983,40400.0
2015-03-06 10:45:00,49.12,49.14,49.09,49.11,269700.0,37.1983,37.2134,37.1756,37.1907,269700.0
2015-03-06 10:50:00,49.1,49.1,49.05,49.07,98300.0,37.1831,37.1831,37.1453,37.1604,98300.0
2015-03-06 10:55:00,49.08,49.09,49.04,49.08,249700.0,37.168,37.1756,37.1377,37.168,249700.0
2015-03-06 11:00:00,49.08,49.08,49.03,49.03,191000.0,37.168,37.168,37.1301,37.1301,191000.0
2015-03-06 11:05:00,49.03,49.04,48.99,49.0,110300.0,37.1301,37.1377,37.0998,37.1074,110300.0
2015-03-06 11:10:00,49.0,49.01,48.98,49.0,120400.0,37.1074,37.115,37.0923,37.1074,120400.0
2015-03-06 11:15:00,48.99,49.0,48.92,48.93,239900.0,37.0998,37.1074,37.0468,37.0544,239900.0
2015-03-06 11:20:00,48.93,48.97,48.92,48.95,94500.0,37.0544,37.0847,37.0468,37.0695,94500.0
2015-03-06 11:25:00,48.95,48.97,48.93,48.94,163600.0,37.0695,37.0847,37.0544,37.062,163600.0
2015-03-06 11:30:00,48.93,48.95,48.91,48.94,194400.0,37.0544,37.0695,37.0393,37.062,194400.0
2015-03-06 11:35:00,48.94,48.94,48.9,48.92,70800.0,37.062,37.062,37.0317,37.0468,70800.0
2015-03-06 11:40:00,48.93,48.94,48.87,48.88,509600.0,37.0544,37.062,37.009,37.0165,509600.0
2015-03-06 11:45:00,48.87,48.91,48.86,48.89,199200.0,37.009,37.0393,37.0014,37.0241,199200.0
2015-03-06 11:50:00,48.89,48.95,48.88,48.93,44000.0,37.0241,37.0695,37.0165,37.0544,44000.0
2015-03-06 11:55:00,48.94,48.94,48.9,48.91,94700.0,37.062,37.062,37.0317,37.0393,94700.0
2015-03-06 12:00:00,48.91,48.93,48.91,48.93,69000.0,37.0393,37.0544,37.0393,37.0544,69000.0
2015-03-06 12:05:00,48.93,48.93,48.9,48.92,104000.0,37.0544,37.0544,37.0317,37.0468,104000.0
2015-03-06 12:10:00,48.92,48.93,48.89,48.91,88300.0,37.0468,37.0544,37.0241,37.0393,88300.0
2015-03-06 12:15:00,48.91,48.92,48.81,48.82,132200.0,37.0393,37.0468,36.9635,36.9711,132200.0
2015-03-06 12:20:00,48.82,48.83,48.76,48.79,243100.0,36.9711,36.9787,36.9257,36.9484,243100.0
2015-03-06 12:25:00,48.79,48.84,48.78,48.82,117200.0,36.9484,36.9862,36.9408,36.9711,117200.0
2015-03-06 12:30:00,48.83,48.85,48.82,48.84,32500.0,36.9787,36.9938,36.9711,36.9862,32500.0
2015-03-06 12:35:00,48.85,48.91,48.84,48.91,39200.0,36.9938,37.0393,36.9862,37.0393,39200.0
2015-03-06 12:40:00,48.91,48.91,48.89,48.89,56400.0,37.0393,37.0393,37.0241,37.0241,56400.0
2015-03-06 12:45:00,48.9,48.91,48.88,48.9,81300.0,37.0317,37.0393,37.0165,37.0317,81300.0
2015-03-06 12:50:00,48.91,48.91,48.84,48.85,27900.0,37.0393,37.0393,36.9862,36.9938,27900.0
2015-03-06 12:55:00,48.86,48.88,48.83,48.88,87200.0,37.0014,37.0165,36.9787,37.0165,87200.0
2015-03-06 13:00:00,48.89,48.91,48.84,48.86,45000.0,37.0241,37.0393,36.9862,37.0014,45000.0
2015-03-06 13:05:00,48.85,48.87,48.83,48.85,93700.0,36.9938,37.009,36.9787,36.9938,93700.0
2015-03-06 13:10:00,48.86,48.9,48.85,48.9,63400.0,37.0014,37.0317,36.9938,37.0317,63400.0
2015-03-06 13:15:00,48.89,48.91,48.87,48.87,103400.0,37.0241,37.0393,37.009,37.009,103400.0
2015-03-06 13:20:00,48.88,48.89,48.85,48.85,33700.0,37.0165,37.0241,36.9938,36.9938,33700.0
2015-03-06 13:25:00,48.84,48.9,48.84,48.9,89400.0,36.9862,37.0317,36.9862,37.0317,89400.0
2015-03-06 13:30:00,48.89,48.89,48.86,48.87,32300.0,37.0241,37.0241,37.0014,37.009,32300.0
2015-03-06 13:35:00,48.86,48.88,48.84,48.88,57500.0,37.0014,37.0165,36.9862,37.0165,57500.0
2015-03-06 13:40:00,48.88,48.89,48.86,48.88,47900.0,37.0165,37.0241,37.0014,37.0165,47900.0
2015-03-06 13:45:00,48.88,48.88,48.84,48.87,45200.0,37.0165,37.0165,36.9862,37.009,45200.0
2015-03-06 13:50:00,48.87,48.89,48.86,48.89,54200.0,37.009,37.0241,37.0014,37.0241,54200.0
2015-03-06 13:55:00,48.89,48.91,48.87,48.91,29400.0,37.0241,37.0393,37.009,37.0393,29400.0
2015-03-06 14:00:00,48.91,48.95,48.9,48.93,104000.0,37.0393,37.0695,37.0317,37.0544,104000.0
2015-03-06 14:05:00,48.93,48.97,48.92,48.97,52200.0,37.0544,37.0847,37.0468,37.0847,52200.0
2015-03-06 14:10:00,48.96,48.97,48.94,48.94,12200.0,37.0771,37.0847,37.062,37.062,12200.0
2015-03-06 14:15:00,48.95,48.95,48.93,48.94,104800.0,37.0695,37.0695,37.0544,37.062,104800.0
2015-03-06 14:20:00,48.94,48.94,48.83,48.86,93000.0,37.062,37.062,36.9787,37.0014,93000.0
2015-03-06 14:25:00,48.86,48.88,48.84,48.84,92000.0,37.0014,37.0165,36.9862,36.9862,92000.0
2015-03-06 14:30:00,48.84,48.87,48.83,48.86,72000.0,36.9862,37.009,36.9787,37.0014,72000.0
2015-03-06 14:35:00,48.87,48.87,48.78,48.78,134500.0,37.009,37.009,36.9408,36.9408,134500.0
2015-03-06 14:40:00,48.78,48.79,48.76,48.77,29500.0,36.9408,36.9484,36.9257,36.9332,29500.0
2015-03-06 14:45:00,48.78,48.81,48.77,48.8,30200.0,36.9408,36.9635,36.9332,36.956,30200.0
2015-03-06 14:50:00,48.8,48.82,48.79,48.82,102300.0,36.956,36.9711,36.9484,36.9711,102300.0
2015-03-06 14:55:00,48.82,48.84,48.79,48.8,43400.0,36.9711,36.9862,36.9484,36.956,43400.0
2015-03-06 15:00:00,48.79,48.87,48.78,48.86,44600.0,36.9484,37.009,36.9408,37.0014,44600.0
2015-03-06 15:05:00,48.87,48.88,48.83,48.84,57500.0,37.009,37.0165,36.9787,36.9862,57500.0
2015-03-06 15:10:00,48.84,48.84,48.78,48.8,55500.0,36.9862,36.9862,36.9408,36.956,55500.0
2015-03-06 15:15:00,48.8,48.82,48.77,48.82,75300.0,36.956,36.9711,36.9332,36.9711,75300.0
2015-03-06 15:20:00,48.82,48.84,48.8,48.84,151200.0,36.9711,36.9862,36.956,36.9862,151200.0
2015-03-06 15:25:00,48.83,48.84,48.75,48.77,103000.0,36.9787,36.9862,36.9181,36.9332,103000.0
2015-03-06 15:30:00,48.77,48.79,48.71,48.72,250100.0,36.9332,36.9484,36.8878,36.8954,250100.0
2015-03-06 15:35:00,48.72,48.73,48.68,48.69,231500.0,36.8954,36.9029,36.8651,36.8727,231500.0
2015-03-06 15:40:00,48.69,48.69,48.64,48.67,159300.0,36.8727,36.8727,36.8348,36.8575,159300.0
2015-03-06 15:45:00,48.66,48.72,48.65,48.71,408400.0,36.8499,36.8954,36.8424,36.8878,408400.0
2015-03-06 15:50:00,48.7,48.76,48.69,48.73,229100.0,36.8802,36.9257,36.8727,36.9029,229100.0
2015-03-06 15:55:00,48.73,48.8,48.73,48.78,506300.0,36.9029,36.956,36.9029,36.9408,506300.0
2015-03-09 09:30:00,48.95,49.04,48.8,48.87,152800.0,37.0695,37.1377,36.956,37.009,152800.0
2015-03-09 09:35:00,48.87,48.94,48.87,48.92,85400.0,37.009,37.062,37.009,37.0468,85400.0
2015-03-09 09:40:00,48.93,48.99,48.92,48.94,83400.0,37.0544,37.0998,37.0468,37.062,83400.0
2015-03-09 09:45:00,48.93,48.94,48.9,48.92,39800.0,37.0544,37.062,37.0317,37.0468,39800.0
2015-03-09 09:50:00,48.91,48.93,48.89,48.93,72800.0,37.0393,37.0544,37.0241,37.0544,72800.0
2015-03-09 09:55:00,48.92,49.0,48.92,49.0,54200.0,37.0468,37.1074,37.0468,37.1074,54200.0
2015-03-09 10:00:00,48.99,49.01,48.95,49.0,73300.0,37.0998,37.115,37.0695,37.1074,73300.0
2015-03-09 10:05:00,49.01,49.02,48.97,48.99,106800.0,37.115,37.1226,37.0847,37.0998,106800.0
2015-03-09 10:10:00,48.99,49.02,48.96,49.0,75100.0,37.0998,37.1226,37.0771,37.1074,75100.0
2015-03-09 10:15:00,49.0,49.01,48.96,48.98,56900.0,37.1074,37.115,37.0771,37.0923,56900.0
2015-03-09 10:20:00,48.98,49.0,48.95,48.95,99900.0,37.0923,37.1074,37.0695,37.0695,99900.0
2015-03-09 10:25:00,48.95,48.97,48.92,48.94,115100.0,37.0695,37.0847,37.0468,37.062,115100.0
2015-03-09 10:30:00,48.94,48.97,48.92,48.96,68100.0,37.062,37.0847,37.0468,37.0771,68100.0
2015-03-09 10:35:00,48.96,48.97,48.9,48.9,55400.0,37.0771,37.0847,37.0317,37.0317,55400.0
2015-03-09 10:40:00,48.9,48.96,48.89,48.94,36800.0,37.0317,37.0771,37.0241,37.062,36800.0
2015-03-09 10:45:00,48.93,48.94,48.92,48.94,236500.0,37.0544,37.062,37.0468,37.062,236500.0
2015-03-09 10:50:00,48.93,48.96,48.93,48.95,26900.0,37.0544,37.0771,37.0544,37.0695,26900.0
2015-03-09 10:55:00,48.94,48.96,48.92,48.95,190800.0,37.062,37.0771,37.0468,37.0695,190800.0
2015-03-09 11:00:00,48.95,48.95,48.89,48.91,43000.0,37.0695,37.0695,37.0241,37.0393,43000.0
2015-03-09 11:05:00,48.91,48.93,48.9,48.91,86700.0,37.0393,37.0544,37.0317,37.0393,86700.0
2015-03-09 11:10:00,48.91,48.92,48.89,48.91,52900.0,37.0393,37.0468,37.0241,37.0393,52900.0
2015-03-09 11:15:00,48.9,48.94,48.9,48.92,58400.0,37.0317,37.062,37.0317,37.0468,58400.0
2015-03-09 11:20:00,48.92,48.93,48.89,48.91,148200.0,37.0468,37.0544,37.0241,37.0393,148200.0
2015-03-09 11:25:00,48.91,48.99,48.9,48.97,80900.0,37.0393,37.0998,37.0317,37.0847,80900.0
2015-03-09 11:30:00,48.97,48.98,48.94,48.94,24700.0,37.0847,37.0923,37.062,37.062,24700.0
2015-03-09 11:35:00,48.93,48.95,48.92,48.92,28300.0,37.0544,37.0695,37.0468,37.0468,28300.0
2015-03-09 11:40:00,48.92,48.96,48.92,48.95,37600.0,37.0468,37.0771,37.0468,37.0695,37600.0
2015-03-09 11:45:00,48.94,48.95,48.91,48.91,34100.0,37.062,37.0695,37.0393,37.0393,34100.0
2015-03-09 11:50:00,48.91,48.93,48.9,48.91,48100.0,37.0393,37.0544,37.0317,37.0393,48100.0
2015-03-09 11:55:00,48.91,48.93,48.91,48.91,19900.0,37.0393,37.0544,37.0393,37.0393,19900.0
2015-03-09 12:00:00,48.91,48.93,48.89,48.9,31900.0,37.0393,37.0544,37.0241,37.0317,31900.0
2015-03-09 12:05:00,48.91,48.92,48.89,48.91,43000.0,37.0393,37.0468,37.0241,37.0393,43000.0
2015-03-09 12:10:00,48.9,48.94,48.9,48.94,44500.0,37.0317,37.062,37.0317,37.062,44500.0
2015-03-09 12:15:00,48.93,48.94,48.91,48.92,15700.0,37.0544,37.062,37.0393,37.0468,15700.0
2015-03-09 12:20:00,48.91,48.95,48.91,48.95,34300.0,37.0393,37.0695,37.0393,37.0695,34300.0
2015-03-09 12:25:00,48.95,48.95,48.91,48.91,18500.0,37.0695,37.0695,37.0393,37.0393,18500.0
2015-03-09 12:30:00,48.91,48.93,48.9,48.92,57400.0,37.0393,37.0544,37.0317,37.0468,57400.0
2015-03-09 12:35:00,48.93,48.99,48.93,48.97,487100.0,37.0544,37.0998,37.0544,37.0847,487100.0
2015-03-09 12:40:00,48.96,49.01,48.96,49.0,76200.0,37.0771,37.115,37.0771,37.1074,76200.0
2015-03-09 12:45:00,49.01,49.03,49.0,49.01,139100.0,37.115,37.1301,37.1074,37.115,139100.0
2015-03-09 12:50:00,49.0,49.02,48.99,49.0,23600.0,37.1074,37.1226,37.0998,37.1074,23600.0
2015-03-09 12:55:00,49.0,49.04,48.99,49.02,31800.0,37.1074,37.1377,37.0998,37.1226,31800.0
2015-03-09 13:00:00,49.02,49.03,49.01,49.03,18000.0,37.1226,37.1301,37.115,37.1301,18000.0
2015-03-09 13:05:00,49.02,49.02,49.0,49.01,75600.0,37.1226,37.1226,37.1074,37.115,75600.0
2015-03-09 13:10:00,49.01,49.01,49.0,49.01,75900.0,37.115,37.115,37.1074,37.115,75900.0
2015-03-09 13:15:00,49.01,49.02,49.0,49.02,51700.0,37.115,37.1226,37.1074,37.1226,51700.0
2015-03-09 13:20:00,49.02,49.03,49.01,49.02,18100.0,37.1226,37.1301,37.115,37.1226,18100.0
2015-03-09 13:25:00,49.02,49.03,49.0,49.03,52700.0,37.1226,37.1301,37.1074,37.1301,52700.0
2015-03-09 13:30:00,49.03,49.05,49.02,49.05,22700.0,37.1301,37.1453,37.1226,37.1453,22700.0
2015-03-09 13:35:00,49.04,49.05,49.03,49.04,18700.0,37.1377,37.1453,37.1301,37.1377,18700.0
2015-03-09 13:40:00,49.04,49.07,49.03,49.06,64800.0,37.1377,37.1604,37.1301,37.1529,64800.0
2015-03-09 13:45:00,49.07,49.07,49.05,49.07,64300.0,37.1604,37.1604,37.1453,37.1604,64300.0
2015-03-09 13:50:00,49.06,49.08,49.06,49.06,126000.0,37.1529,37.168,37.1529,37.1529,126000.0
2015-03-09 13:55:00,49.06,49.07,49.04,49.05,54400.0,37.1529,37.1604,37.1377,37.1453,54400.0
2015-03-09 14:00:00,49.05,49.06,49.03,49.03,25500.0,37.1453,37.1529,37.1301,37.1301,25500.0
2015-03-09 14:05:00,49.03,49.05,49.03,49.03,45900.0,37.1301,37.1453,37.1301,37.1301,45900.0
2015-03-09 14:10:00,49.04,49.05,49.02,49.03,111000.0,37.1377,37.1453,37.1226,37.1301,111000.0
2015-03-09 14:15:00,49.03,49.04,49.01,49.02,19300.0,37.1301,37.1377,37.115,37.1226,19300.0
2015-03-09 14:20:00,49.02,49.04,49.01,49.03,18300.0,37.1226,37.1377,37.115,37.1301,18300.0
2015-03-09 14:25:00,49.02,49.03,49.01,49.03,15600.0,37.1226,37.1301,37.115,37.1301,15600.0
2015-03-09 14:30:00,49.03,49.03,49.0,49.02,42200.0,37.1301,37.1301,37.1074,37.1226,42200.0
2015-03-09 14:35:00,49.02,49.04,49.01,49.04,115200.0,37.1226,37.1377,37.115,37.1377,115200.0
2015-03-09 14:40:00,49.04,49.05,49.02,49.04,74900.0,37.1377,37.1453,37.1226,37.1377,74900.0
2015-03-09 14:45:00,49.04,49.09,49.04,49.08,112800.0,37.1377,37.1756,37.1377,37.168,112800.0
2015-03-09 14:50:00,49.08,49.12,49.07,49.09,141400.0,37.168,37.1983,37.1604,37.1756,141400.0
2015-03-09 14:55:00,49.09,49.11,49.07,49.08,31500.0,37.1756,37.1907,37.1604,37.168,31500.0
2015-03-09 15:00:00,49.08,49.1,49.07,49.08,98100.0,37.168,37.1831,37.1604,37.168,98100.0
2015-03-09 15:05:00,49.07,49.1,49.06,49.09,34600.0,37.1604,37.1831,37.1529,37.1756,34600.0
2015-03-09 15:10:00,49.1,49.11,49.09,49.1,113300.0,37.1831,37.1907,37.1756,37.1831,113300.0
2015-03-09 15:15:00,49.1,49.11,49.06,49.07,25500.0,37.1831,37.1907,37.1529,37.1604,25500.0
2015-03-09 15:20:00,49.07,49.08,49.05,49.06,28300.0,37.1604,37.168,37.1453,37.1529,28300.0
2015-03-09 15:25:00,49.05,49.08,49.04,49.07,38700.0,37.1453,37.168,37.1377,37.1604,38700.0
2015-03-09 15:30:00,49.07,49.11,49.07,49.08,93000.0,37.1604,37.1907,37.1604,37.168,93000.0
2015-03-09 15:35:00,49.08,49.09,49.05,49.05,130600.0,37.168,37.1756,37.1453,37.1453,130600.0
2015-03-09 15:40:00,49.05,49.07,49.03,49.04,46100.0,37.1453,37.1604,37.1301,37.1377,46100.0
2015-03-09 15:45:00,49.05,49.09,49.05,49.08,83200.0,37.1453,37.1756,37.1453,37.168,83200.0
2015-03-09 15:50:00,49.08,49.09,49.03,49.05,262400.0,37.168,37.1756,37.1301,37.1453,262400.0
2015-03-09 15:55:00,49.05,49.05,49.02,49.04,359900.0,37.1453,37.1453,37.1226,37.1377,359900.0
2015-03-10 09:30:00,48.74,48.77,48.6,48.68,359700.0,36.9105,36.9332,36.8045,36.8651,359700.0
2015-03-10 09:35:00,48.69,48.69,48.58,48.58,376500.0,36.8727,36.8727,36.7893,36.7893,376500.0
2015-03-10 09:40:00,48.57,48.62,48.56,48.57,200500.0,36.7818,36.8196,36.7742,36.7818,200500.0
2015-03-10 09:45:00,48.57,48.58,48.53,48.56,109500.0,36.7818,36.7893,36.7515,36.7742,109500.0
2015-03-10 09:50:00,48.56,48.59,48.51,48.58,95700.0,36.7742,36.7969,36.7363,36.7893,95700.0
2015-03-10 09:55:00,48.57,48.61,48.57,48.59,39800.0,36.7818,36.8121,36.7818,36.7969,39800.0
2015-03-10 10:00:00,48.58,48.6,48.56,48.6,166400.0,36.7893,36.8045,36.7742,36.8045,166400.0
2015-03-10 10:05:00,48.61,48.61,48.55,48.56,81100.0,36.8121,36.8121,36.7666,36.7742,81100.0
2015-03-10 10:10:00,48.56,48.56,48.5,48.52,177600.0,36.7742,36.7742,36.7288,36.7439,177600.0
2015-03-10 10:15:00,48.51,48.54,48.47,48.54,111400.0,36.7363,36.7591,36.706,36.7591,111400.0
2015-03-10 10:20:00,48.54,48.55,48.5,48.52,46700.0,36.7591,36.7666,36.7288,36.7439,46700.0
2015-03-10 10:25:00,48.52,48.54,48.5,48.53,61500.0,36.7439,36.7591,36.7288,36.7515,61500.0
2015-03-10 10:30:00,48.53,48.54,48.51,48.52,74400.0,36.7515,36.7591,36.7363,36.7439,74400.0
2015-03-10 10:35:00,48.51,48.53,48.48,48.5,70100.0,36.7363,36.7515,36.7136,36.7288,70100.0
2015-03-10 10:40:00,48.5,48.54,48.49,48.51,222800.0,36.7288,36.7591,36.7212,36.7363,222800.0
2015-03-10 10:45:00,48.51,48.54,48.5,48.52,82900.0,36.7363,36.7591,36.7288,36.7439,82900.0
2015-03-10 10:50:00,48.52,48.6,48.52,48.59,161000.0,36.7439,36.8045,36.7439,36.7969,161000.0
2015-03-10 10:55:00,48.6,48.62,48.56,48.57,63100.0,36.8045,36.8196,36.7742,36.7818,63100.0
2015-03-10 11:00:00,48.56,48.61,48.56,48.6,158100.0,36.7742,36.8121,36.7742,36.8045,158100.0
2015-03-10 11:05:00,48.59,48.61,48.59,48.59,21600.0,36.7969,36.8121,36.7969,36.7969,21600.0
2015-03-10 11:10:00,48.59,48.63,48.58,48.61,88800.0,36.7969,36.8272,36.7893,36.8121,88800.0
2015-03-10 11:15:00,48.61,48.65,48.61,48.64,171900.0,36.8121,36.8424,36.8121,36.8348,171900.0
2015-03-10 11:20:00,48.64,48.66,48.62,48.62,54200.0,36.8348,36.8499,36.8196,36.8196,54200.0
2015-03-10 11:25:00,48.62,48.64,48.61,48.62,42200.0,36.8196,36.8348,36.8121,36.8196,42200.0
2015-03-10 11:30:00,48.62,48.63,48.61,48.61,20000.0,36.8196,36.8272,36.8121,36.8121,20000.0
2015-03-10 11:35:00,48.61,48.61,48.55,48.55,115100.0,36.8121,36.8121,36.7666,36.7666,115100.0
2015-03-10 11:40:00,48.55,48.56,48.51,48.52,37100.0,36.7666,36.7742,36.7363,36.7439,37100.0
2015-03-10 11:45:00,48.52,48.52,48.49,48.51,35900.0,36.7439,36.7439,36.7212,36.7363,35900.0
2015-03-10 11:50:00,48.5,48.51,48.47,48.47,20700.0,36.7288,36.7363,36.706,36.706,20700.0
2015-03-10 11:55:00,48.46,48.49,48.42,48.42,67200.0,36.6985,36.7212,36.6682,36.6682,67200.0
2015-03-10 12:00:00,48.43,48.43,48.36,48.38,326700.0,36.6758,36.6758,36.6227,36.6379,326700.0
2015-03-10 12:05:00,48.38,48.43,48.37,48.43,40700.0,36.6379,36.6758,36.6303,36.6758,40700.0
2015-03-10 12:10:00,48.44,48.48,48.43,48.47,37100.0,36.6833,36.7136,36.6758,36.706,37100.0
2015-03-10 12:15:00,48.47,48.47,48.42,48.43,70000.0,36.706,36.706,36.6682,36.6758,70000.0
2015-03-10 12:20:00,48.42,48.42,48.37,48.37,68800.0,36.6682,36.6682,36.6303,36.6303,68800.0
2015-03-10 12:25:00,48.38,48.42,48.37,48.39,27600.0,36.6379,36.6682,36.6303,36.6455,27600.0
2015-03-10 12:30:00,48.38,48.41,48.35,48.36,116200.0,36.6379,36.6606,36.6152,36.6227,116200.0
2015-03-10 12:35:00,48.37,48.44,48.36,48.43,61700.0,36.6303,36.6833,36.6227,36.6758,61700.0
2015-03-10 12:40:00,48.43,48.5,48.43,48.48,21900.0,36.6758,36.7288,36.6758,36.7136,21900.0
2015-03-10 12:45:00,48.48,48.49,48.44,48.45,34400.0,36.7136,36.7212,36.6833,36.6909,34400.0
2015-03-10 12:50:00,48.45,48.47,48.42,48.44,42900.0,36.6909,36.706,36.6682,36.6833,42900.0
2015-03-10 12:55:00,48.44,48.48,48.43,48.43,61500.0,36.6833,36.7136,36.6758,36.6758,61500.0
2015-03-10 13:00:00,48.43,48.46,48.43,48.43,23900.0,36.6758,36.6985,36.6758,36.6758,23900.0
2015-03-10 13:05:00,48.44,48.46,48.42,48.43,29600.0,36.6833,36.6985,36.6682,36.6758,29600.0
2015-03-10 13:10:00,48.42,48.44,48.41,48.42,11500.0,36.6682,36.6833,36.6606,36.6682,11500.0
2015-03-10 13:15:00,48.42,48.46,48.42,48.46,13700.0,36.6682,36.6985,36.6682,36.6985,13700.0
2015-03-10 13:20:00,48.47,48.51,48.46,48.5,56400.0,36.706,36.7363,36.6985,36.7288,56400.0
2015-03-10 13:25:00,48.49,48.52,48.49,48.5,26400.0,36.7212,36.7439,36.7212,36.7288,26400.0
2015-03-10 13:30:00,48.49,48.49,48.47,48.47,66500.0,36.7212,36.7212,36.706,36.706,66500.0
2015-03-10 13:35:00,48.47,48.48,48.44,48.44,25100.0,36.706,36.7136,36.6833,36.6833,25100.0
2015-03-10 13:40:00,48.44,48.45,48.43,48.43,19300.0,36.6833,36.6909,36.6758,36.6758,19300.0
2015-03-10 13:45:00,48.44,48.45,48.42,48.43,71700.0,36.6833,36.6909,36.6682,36.6758,71700.0
2015-03-10 13:50:00,48.43,48.45,48.42,48.43,35500.0,36.6758,36.6909,36.6682,36.6758,35500.0
2015-03-10 13:55:00,48.43,48.44,48.42,48.43,39800.0,36.6758,36.6833,36.6682,36.6758,39800.0
2015-03-10 14:00:00,48.43,48.44,48.41,48.44,32200.0,36.6758,36.6833,36.6606,36.6833,32200.0
2015-03-10 14:05:00,48.45,48.48,48.44,48.48,55500.0,36.6909,36.7136,36.6833,36.7136,55500.0
2015-03-10 14:10:00,48.47,48.48,48.4,48.41,48600.0,36.706,36.7136,36.653,36.6606,48600.0
2015-03-10 14:15:00,48.41,48.42,48.38,48.4,33800.0,36.6606,36.6682,36.6379,36.653,33800.0
2015-03-10 14:20:00,48.39,48.39,48.37,48.38,26500.0,36.6455,36.6455,36.6303,36.6379,26500.0
2015-03-10 14:25:00,48.39,48.41,48.38,48.39,106400.0,36.6455,36.6606,36.6379,36.6455,106400.0
2015-03-10 14:30:00,48.39,48.44,48.38,48.43,32100.0,36.6455,36.6833,36.6379,36.6758,32100.0
2015-03-10 14:35:00,48.42,48.45,48.41,48.44,18500.0,36.6682,36.6909,36.6606,36.6833,18500.0
2015-03-10 14:40:00,48.44,48.44,48.4,48.43,80600.0,36.6833,36.6833,36.653,36.6758,80600.0
2015-03-10 14:45:00,48.43,48.47,48.42,48.43,147800.0,36.6758,36.706,36.6682,36.6758,147800.0
2015-03-10 14:50:00,48.44,48.45,48.4,48.4,59600.0,36.6833,36.6909,36.653,36.653,59600.0
2015-03-10 14:55:00,48.4,48.4,48.38,48.39,44700.0,36.653,36.653,36.6379,36.6455,44700.0
2015-03-10 15:00:00,48.39,48.42,48.37,48.4,374200.0,36.6455,36.6682,36.6303,36.653,374200.0
2015-03-10 15:05:00,48.41,48.44,48.39,48.41,88400.0,36.6606,36.6833,36.6455,36.6606,88400.0
2015-03-10 15:10:00,48.42,48.43,48.4,48.42,110900.0,36.6682,36.6758,36.653,36.6682,110900.0
2015-03-10 15:15:00,48.41,48.47,48.4,48.46,284400.0,36.6606,36.706,36.653,36.6985,284400.0
2015-03-10 15:20:00,48.46,48.48,48.46,48.47,210500.0,36.6985,36.7136,36.6985,36.706,210500.0
2015-03-10 15:25:00,48.47,48.47,48.41,48.42,118000.0,36.706,36.706,36.6606,36.6682,118000.0
2015-03-10 15:30:00,48.42,48.43,48.38,48.4,87000.0,36.6682,36.6758,36.6379,36.653,87000.0
2015-03-10 15:35:00,48.39,48.42,48.39,48.42,51200.0,36.6455,36.6682,36.6455,36.6682,51200.0
2015-03-10 15:40:00,48.42,48.44,48.4,48.41,133900.0,36.6682,36.6833,36.653,36.6606,133900.0
2015-03-10 15:45:00,48.41,48.44,48.39,48.42,120900.0,36.6606,36.6833,36.6455,36.6682,120900.0
2015-03-10 15:50:00,48.42,48.42,48.39,48.39,86100.0,36.6682,36.6682,36.6455,36.6455,86100.0
2015-03-10 15:55:00,48.4,48.4,48.32,48.34,481700.0,36.653,36.653,36.5925,36.6076,481700.0
2015-03-11 09:30:00,48.4,48.4,48.24,48.29,254600.0,36.653,36.653,36.5319,36.5697,254600.0
2015-03-11 09:35:00,48.28,48.3,48.23,48.25,76100.0,36.5622,36.5773,36.5243,36.5394,76100.0
2015-03-11 09:40:00,48.24,48.26,48.22,48.22,103300.0,36.5319,36.547,36.5167,36.5167,103300.0
2015-03-11 09:45:00,48.22,48.22,48.14,48.15,173000.0,36.5167,36.5167,36.4561,36.4637,173000.0
2015-03-11 09:50:00,48.16,48.16,48.09,48.1,82600.0,36.4713,36.4713,36.4183,36.4258,82600.0
2015-03-11 09:55:00,48.11,48.13,48.08,48.1,77700.0,36.4334,36.4486,36.4107,36.4258,77700.0
2015-03-11 10:00:00,48.09,48.1,48.04,48.04,221600.0,36.4183,36.4258,36.3804,36.3804,221600.0
2015-03-11 10:05:00,48.04,48.11,48.04,48.09,76300.0,36.3804,36.4334,36.3804,36.4183,76300.0
2015-03-11 10:10:00,48.1,48.1,48.02,48.03,139400.0,36.4258,36.4258,36.3653,36.3728,139400.0
2015-03-11 10:15:00,48.03,48.07,48.02,48.03,136400.0,36.3728,36.4031,36.3653,36.3728,136400.0
2015-03-11 10:20:00,48.03,48.05,48.02,48.05,68300.0,36.3728,36.388,36.3653,36.388,68300.0
2015-03-11 10:25:00,48.04,48.04,48.01,48.03,50800.0,36.3804,36.3804,36.3577,36.3728,50800.0
2015-03-11 10:30:00,48.03,48.05,47.97,48.0,212100.0,36.3728,36.388,36.3274,36.3501,212100.0
2015-03-11 10:35:00,47.99,48.0,47.95,47.96,82900.0,36.3425,36.3501,36.3123,36.3198,82900.0
2015-03-11 10:40:00,47.97,47.99,47.91,47.92,45500.0,36.3274,36.3425,36.282,36.2895,45500.0
2015-03-11 10:45:00,47.92,47.95,47.91,47.95,103900.0,36.2895,36.3123,36.282,36.3123,103900.0
2015-03-11 10:50:00,47.95,47.97,47.92,47.97,54700.0,36.3123,36.3274,36.2895,36.3274,54700.0
2015-03-11 10:55:00,47.97,47.97,47.95,47.96,78600.0,36.3274,36.3274,36.3123,36.3198,78600.0
2015-03-11 11:00:00,47.96,48.0,47.95,47.99,42800.0,36.3198,36.3501,36.3123,36.3425,42800.0
2015-03-11 11:05:00,47.99,47.99,47.95,47.96,41200.0,36.3425,36.3425,36.3123,36.3198,41200.0
2015-03-11 11:10:00,47.97,48.05,47.97,48.04,112300.0,36.3274,36.388,36.3274,36.3804,112300.0
2015-03-11 11:15:00,48.04,48.06,48.02,48.02,136400.0,36.3804,36.3956,36.3653,36.3653,136400.0
2015-03-11 11:20:00,48.02,48.03,47.99,47.99,68200.0,36.3653,36.3728,36.3425,36.3425,68200.0
2015-03-11 11:25:00,48.0,48.03,47.99,48.03,94900.0,36.3501,36.3728,36.3425,36.3728,94900.0
2015-03-11 11:30:00,48.03,48.05,48.02,48.03,77800.0,36.3728,36.388,36.3653,36.3728,77800.0
2015-03-11 11:35:00,48.04,48.04,47.99,48.0,53800.0,36.3804,36.3804,36.3425,36.3501,53800.0
2015-03-11 11:40:00,48.0,48.01,47.99,48.01,83600.0,36.3501,36.3577,36.3425,36.3577,83600.0
2015-03-11 11:45:00,48.01,48.02,47.99,48.0,259400.0,36.3577,36.3653,36.3425,36.3501,259400.0
2015-03-11 11:50:00,48.01,48.02,47.99,48.01,243100.0,36.3577,36.3653,36.3425,36.3577,243100.0
2015-03-11 11:55:00,48.0,48.01,47.98,47.98,111600.0,36.3501,36.3577,36.335,36.335,111600.0
2015-03-11 12:00:00,47.98,48.02,47.98,48.0,135300.0,36.335,36.3653,36.335,36.3501,135300.0
2015-03-11 12:05:00,47.99,48.0,47.97,48.0,37900.0,36.3425,36.3501,36.3274,36.3501,37900.0
2015-03-11 12:10:00,48.0,48.02,47.98,48.02,128200.0,36.3501,36.3653,36.335,36.3653,128200.0
2015-03-11 12:15:00,48.02,48.06,48.02,48.06,170100.0,36.3653,36.3956,36.3653,36.3956,170100.0
2015-03-11 12:20:00,48.05,48.06,48.0,48.01,77700.0,36.388,36.3956,36.3501,36.3577,77700.0
2015-03-11 12:25:00,48.01,48.03,47.99,48.03,80100.0,36.3577,36.3728,36.3425,36.3728,80100.0
2015-03-11 12:30:00,48.03,48.05,48.01,48.05,44900.0,36.3728,36.388,36.3577,36.388,44900.0
2015-03-11 12:35:00,48.05,48.08,48.03,48.08,171500.0,36.388,36.4107,36.3728,36.4107,171500.0
2015-03-11 12:40:00,48.08,48.1,48.07,48.1,109100.0,36.4107,36.4258,36.4031,36.4258,109100.0
2015-03-11 12:45:00,48.1,48.11,48.07,48.08,165200.0,36.4258,36.4334,36.4031,36.4107,165200.0
2015-03-11 12:50:00,48.08,48.13,48.08,48.12,32300.0,36.4107,36.4486,36.4107,36.441,32300.0
2015-03-11 12:55:00,48.12,48.12,48.09,48.1,163700.0,36.441,36.441,36.4183,36.4258,163700.0
2015-03-11 13:00:00,48.1,48.11,48.09,48.11,91500.0,36.4258,36.4334,36.4183,36.4334,91500.0
2015-03-11 13:05:00,48.11,48.12,48.1,48.11,93700.0,36.4334,36.441,36.4258,36.4334,93700.0
2015-03-11 13:10:00,48.11,48.12,48.09,48.11,52300.0,36.4334,36.441,36.4183,36.4334,52300.0
2015-03-11 13:15:00,48.11,48.13,48.08,48.09,80400.0,36.4334,36.4486,36.4107,36.4183,80400.0
2015-03-11 13:20:00,48.09,48.1,48.08,48.09,37100.0,36.4183,36.4258,36.4107,36.4183,37100.0
2015-03-11 13:25:00,48.09,48.11,48.07,48.09,38200.0,36.4183,36.4334,36.4031,36.4183,38200.0
2015-03-11 13:30:00,48.09,48.09,48.0,48.01,371000.0,36.4183,36.4183,36.3501,36.3577,371000.0
2015-03-11 13:35:00,48.02,48.04,48.0,48.04,119200.0,36.3653,36.3804,36.3501,36.3804,119200.0
2015-03-11 13:40:00,48.03,48.04,48.0,48.01,56300.0,36.3728,36.3804,36.3501,36.3577,56300.0
2015-03-11 13:45:00,48.01,48.01,47.95,47.96,123900.0,36.3577,36.3577,36.3123,36.3198,123900.0
2015-03-11 13:50:00,47.96,48.0,47.95,47.99,50100.0,36.3198,36.3501,36.3123,36.3425,50100.0
2015-03-11 13:55:00,47.99,48.0,47.97,47.99,27700.0,36.3425,36.3501,36.3274,36.3425,27700.0
2015-03-11 14:00:00,47.99,48.04,47.98,48.04,23900.0,36.3425,36.3804,36.335,36.3804,23900.0
2015-03-11 14:05:00,48.04,48.06,48.03,48.06,56100.0,36.3804,36.3956,36.3728,36.3956,56100.0
2015-03-11 14:10:00,48.06,48.06,48.03,48.04,25800.0,36.3956,36.3956,36.3728,36.3804,25800.0
2015-03-11 14:15:00,48.04,48.1,48.03,48.09,103600.0,36.3804,36.4258,36.3728,36.4183,103600.0
2015-03-11 14:20:00,48.09,48.1,48.06,48.06,93600.0,36.4183,36.4258,36.3956,36.3956,93600.0
2015-03-11 14:25:00,48.07,48.08,48.04,48.07,50500.0,36.4031,36.4107,36.3804,36.4031,50500.0
2015-03-11 14:30:00,48.07,48.09,48.04,48.04,41800.0,36.4031,36.4183,36.3804,36.3804,41800.0
2015-03-11 14:35:00,48.04,48.08,48.03,48.08,78900.0,36.3804,36.4107,36.3728,36.4107,78900.0
2015-03-11 14:40:00,48.08,48.08,48.02,48.04,45700.0,36.4107,36.4107,36.3653,36.3804,45700.0
2015-03-11 14:45:00,48.04,48.09,48.04,48.07,250400.0,36.3804,36.4183,36.3804,36.4031,250400.0
2015-03-11 14:50:00,48.07,48.09,48.06,48.07,36800.0,36.4031,36.4183,36.3956,36.4031,36800.0
2015-03-11 14:55:00,48.07,48.1,48.06,48.09,25700.0,36.4031,36.4258,36.3956,36.4183,25700.0
2015-03-11 15:00:00,48.08,48.09,48.05,48.07,85900.0,36.4107,36.4183,36.388,36.4031,85900.0
2015-03-11 15:05:00,48.07,48.08,48.03,48.03,53800.0,36.4031,36.4107,36.3728,36.3728,53800.0
2015-03-11 15:10:00,48.03,48.03,47.99,48.0,54700.0,36.3728,36.3728,36.3425,36.3501,54700.0
2015-03-11 15:15:00,48.01,48.03,48.0,48.03,122300.0,36.3577,36.3728,36.3501,36.3728,122300.0
2015-03-11 15:20:00,48.03,48.03,47.98,47.99,74700.0,36.3728,36.3728,36.335,36.3425,74700.0
2015-03-11 15:25:00,47.99,48.02,47.98,47.98,95000.0,36.3425,36.3653,36.335,36.335,95000.0
2015-03-11 15:30:00,47.98,47.99,47.93,47.94,136000.0,36.335,36.3425,36.2971,36.3047,136000.0
2015-03-11 15:35:00,47.94,47.96,47.93,47.94,90700.0,36.3047,36.3198,36.2971,36.3047,90700.0
2015-03-11 15:40:00,47.95,47.97,47.92,47.97,84200.0,36.3123,36.3274,36.2895,36.3274,84200.0
2015-03-11 15:45:00,47.97,47.97,47.93,47.94,150000.0,36.3274,36.3274,36.2971,36.3047,150000.0
2015-03-11 15:50:00,47.93,47.98,47.93,47.97,215400.0,36.2971,36.335,36.2971,36.3274,215400.0
2015-03-11 15:55:00,47.98,48.02,47.96,47.97,369700.0,36.335,36.3653,36.3198,36.3274,369700.0
2015-03-12 09:30:00,48.18,48.37,48.13,48.35,362900.0,36.4864,36.6303,36.4486,36.6152,362900.0
2015-03-12 09:35:00,48.35,48.37,48.28,48.29,570200.0,36.6152,36.6303,36.5622,36.5697,570200.0
2015-03-12 09:40:00,48.29,48.42,48.29,48.41,131000.0,36.5697,36.6682,36.5697,36.6606,131000.0
2015-03-12 09:45:00,48.41,48.41,48.35,48.41,42400.0,36.6606,36.6606,36.6152,36.6606,42400.0
2015-03-12 09:50:00,48.41,48.42,48.38,48.39,32400.0,36.6606,36.6682,36.6379,36.6455,32400.0
2015-03-12 09:55:00,48.4,48.4,48.36,48.37,58900.0,36.653,36.653,36.6227,36.6303,58900.0
2015-03-12 10:00:00,48.37,48.38,48.31,48.31,62000.0,36.6303,36.6379,36.5849,36.5849,62000.0
2015-03-12 10:05:00,48.32,48.33,48.29,48.32,42200.0,36.5925,36.6,36.5697,36.5925,42200.0
2015-03-12 10:10:00,48.32,48.33,48.29,48.31,45600.0,36.5925,36.6,36.5697,36.5849,45600.0
2015-03-12 10:15:00,48.3,48.32,48.27,48.29,30000.0,36.5773,36.5925,36.5546,36.5697,30000.0
2015-03-12 10:20:00,48.29,48.35,48.28,48.35,17500.0,36.5697,36.6152,36.5622,36.6152,17500.0
2015-03-12 10:25:00,48.35,48.38,48.35,48.38,12400.0,36.6152,36.6379,36.6152,36.6379,12400.0
2015-03-12 10:30:00,48.37,48.43,48.37,48.42,88400.0,36.6303,36.6758,36.6303,36.6682,88400.0
2015-03-12 10:35:00,48.42,48.43,48.4,48.43,66100.0,36.6682,36.6758,36.653,36.6758,66100.0
2015-03-12 10:40:00,48.42,48.44,48.37,48.4,37100.0,36.6682,36.6833,36.6303,36.653,37100.0
2015-03-12 10:45:00,48.41,48.41,48.36,48.37,44900.0,36.6606,36.6606,36.6227,36.6303,44900.0
2015-03-12 10:50:00,48.37,48.41,48.36,48.4,141800.0,36.6303,36.6606,36.6227,36.653,141800.0
2015-03-12 10:55:00,48.41,48.45,48.4,48.44,65400.0,36.6606,36.6909,36.653,36.6833,65400.0
2015-03-12 11:00:00,48.44,48.45,48.41,48.42,34600.0,36.6833,36.6909,36.6606,36.6682,34600.0
2015-03-12 11:05:00,48.42,48.43,48.41,48.42,59200.0,36.6682,36.6758,36.6606,36.6682,59200.0
2015-03-12 11:10:00,48.42,48.45,48.41,48.45,44100.0,36.6682,36.6909,36.6606,36.6909,44100.0
2015-03-12 11:15:00,48.45,48.47,48.45,48.46,58200.0,36.6909,36.706,36.6909,36.6985,58200.0
2015-03-12 11:20:00,48.47,48.5,48.47,48.5,71700.0,36.706,36.7288,36.706,36.7288,71700.0
2015-03-12 11:25:00,48.5,48.5,48.47,48.49,33700.0,36.7288,36.7288,36.706,36.7212,33700.0
2015-03-12 11:30:00,48.48,48.5,48.48,48.49,37000.0,36.7136,36.7288,36.7136,36.7212,37000.0
2015-03-12 11:35:00,48.49,48.51,48.47,48.48,52900.0,36.7212,36.7363,36.706,36.7136,52900.0
2015-03-12 11:40:00,48.48,48.49,48.48,48.48,16400.0,36.7136,36.7212,36.7136,36.7136,16400.0
2015-03-12 11:45:00,48.48,48.49,48.48,48.48,19700.0,36.7136,36.7212,36.7136,36.7136,19700.0
2015-03-12 11:50:00,48.49,48.5,48.48,48.48,23300.0,36.7212,36.7288,36.7136,36.7136,23300.0
2015-03-12 11:55:00,48.48,48.49,48.45,48.46,147300.0,36.7136,36.7212,36.6909,36.6985,147300.0
2015-03-12 12:00:00,48.46,48.48,48.45,48.46,202800.0,36.6985,36.7136,36.6909,36.6985,202800.0
2015-03-12 12:05:00,48.46,48.47,48.43,48.44,35000.0,36.6985,36.706,36.6758,36.6833,35000.0
2015-03-12 12:10:00,48.44,48.44,48.42,48.44,34400.0,36.6833,36.6833,36.6682,36.6833,34400.0
2015-03-12 12:15:00,48.44,48.47,48.43,48.46,80200.0,36.6833,36.706,36.6758,36.6985,80200.0
2015-03-12 12:20:00,48.46,48.47,48.45,48.47,58300.0,36.6985,36.706,36.6909,36.706,58300.0
2015-03-12 12:25:00,48.46,48.48,48.45,48.47,85600.0,36.6985,36.7136,36.6909,36.706,85600.0
2015-03-12 12:30:00,48.47,48.48,48.47,48.48,11100.0,36.706,36.7136,36.706,36.7136,11100.0
2015-03-12 12:35:00,48.48,48.48,48.44,48.45,43200.0,36.7136,36.7136,36.6833,36.6909,43200.0
2015-03-12 12:40:00,48.44,48.44,48.4,48.42,65200.0,36.6833,36.6833,36.653,36.6682,65200.0
2015-03-12 12:45:00,48.41,48.43,48.4,48.43,27100.0,36.6606,36.6758,36.653,36.6758,27100.0
2015-03-12 12:50:00,48.43,48.44,48.41,48.44,9100.0,36.6758,36.6833,36.6606,36.6833,9100.0
2015-03-12 12:55:00,48.43,48.45,48.43,48.45,91500.0,36.6758,36.6909,36.6758,36.6909,91500.0
2015-03-12 13:00:00,48.45,48.46,48.43,48.44,61900.0,36.6909,36.6985,36.6758,36.6833,61900.0
2015-03-12 13:05:00,48.45,48.51,48.44,48.5,42200.0,36.6909,36.7363,36.6833,36.7288,42200.0
2015-03-12 13:10:00,48.49,48.5,48.46,48.46,50200.0,36.7212,36.7288,36.6985,36.6985,50200.0
2015-03-12 13:15:00,48.46,48.49,48.46,48.49,33500.0,36.6985,36.7212,36.6985,36.7212,33500.0
2015-03-12 13:20:00,48.48,48.49,48.44,48.45,44300.0,36.7136,36.7212,36.6833,36.6909,44300.0
2015-03-12 13:25:00,48.45,48.46,48.44,48.45,40400.0,36.6909,36.6985,36.6833,36.6909,40400.0
2015-03-12 13:30:00,48.46,48.46,48.43,48.45,31100.0,36.6985,36.6985,36.6758,36.6909,31100.0
2015-03-12 13:35:00,48.46,48.48,48.45,48.46,102500.0,36.6985,36.7136,36.6909,36.6985,102500.0
2015-03-12 13:40:00,48.46,48.47,48.44,48.47,64900.0,36.6985,36.706,36.6833,36.706,64900.0
2015-03-12 13:45:00,48.47,48.48,48.46,48.46,74100.0,36.706,36.7136,36.6985,36.6985,74100.0
2015-03-12 13:50:00,48.47,48.49,48.46,48.48,24800.0,36.706,36.7212,36.6985,36.7136,24800.0
2015-03-12 13:55:00,48.49,48.5,48.47,48.48,39300.0,36.7212,36.7288,36.706,36.7136,39300.0
2015-03-12 14:00:00,48.48,48.49,48.45,48.46,20000.0,36.7136,36.7212,36.6909,36.6985,20000.0
2015-03-12 14:05:00,48.46,48.48,48.45,48.48,17500.0,36.6985,36.7136,36.6909,36.7136,17500.0
2015-03-12 14:10:00,48.48,48.48,48.46,48.47,51700.0,36.7136,36.7136,36.6985,36.706,51700.0
2015-03-12 14:15:00,48.46,48.49,48.46,48.47,77800.0,36.6985,36.7212,36.6985,36.706,77800.0
2015-03-12 14:20:00,48.48,48.49,48.47,48.49,17800.0,36.7136,36.7212,36.706,36.7212,17800.0
2015-03-12 14:25:00,48.48,48.5,48.48,48.5,56200.0,36.7136,36.7288,36.7136,36.7288,56200.0
2015-03-12 14:30:00,48.51,48.52,48.5,48.52,57100.0,36.7363,36.7439,36.7288,36.7439,57100.0
2015-03-12 14:35:00,48.52,48.54,48.51,48.54,71700.0,36.7439,36.7591,36.7363,36.7591,71700.0
2015-03-12 14:40:00,48.53,48.54,48.51,48.54,110600.0,36.7515,36.7591,36.7363,36.7591,110600.0
2015-03-12 14:45:00,48.55,48.57,48.54,48.56,92200.0,36.7666,36.7818,36.7591,36.7742,92200.0
2015-03-12 14:50:00,48.56,48.59,48.56,48.58,94700.0,36.7742,36.7969,36.7742,36.7893,94700.0
2015-03-12 14:55:00,48.57,48.62,48.57,48.61,129700.0,36.7818,36.8196,36.7818,36.8121,129700.0
2015-03-12 15:00:00,48.61,48.64,48.61,48.64,81200.0,36.8121,36.8348,36.8121,36.8348,81200.0
2015-03-12 15:05:00,48.63,48.65,48.62,48.62,75700.0,36.8272,36.8424,36.8196,36.8196,75700.0
2015-03-12 15:10:00,48.63,48.63,48.62,48.62,107700.0,36.8272,36.8272,36.8196,36.8196,107700.0
2015-03-12 15:15:00,48.62,48.62,48.61,48.61,65400.0,36.8196,36.8196,36.8121,36.8121,65400.0
2015-03-12 15:20:00,48.61,48.62,48.6,48.61,82000.0,36.8121,36.8196,36.8045,36.8121,82000.0
2015-03-12 15:25:00,48.61,48.63,48.6,48.62,111400.0,36.8121,36.8272,36.8045,36.8196,111400.0
2015-03-12 15:30:00,48.62,48.64,48.59,48.59,123700.0,36.8196,36.8348,36.7969,36.7969,123700.0
2015-03-12 15:35:00,48.59,48.63,48.59,48.63,93200.0,36.7969,36.8272,36.7969,36.8272,93200.0
2015-03-12 15:40:00,48.63,48.64,48.62,48.64,99300.0,36.8272,36.8348,36.8196,36.8348,99300.0
2015-03-12 15:45:00,48.65,48.66,48.63,48.63,409500.0,36.8424,36.8499,36.8272,36.8272,409500.0
2015-03-12 15:50:00,48.63,48.65,48.63,48.65,218800.0,36.8272,36.8424,36.8272,36.8424,218800.0
2015-03-12 15:55:00,48.64,48.66,48.64,48.65,560300.0,36.8348,36.8499,36.8348,36.8424,560300.0
2015-03-13 09:30:00,48.56,48.58,48.43,48.47,201400.0,36.7742,36.7893,36.6758,36.706,201400.0
2015-03-13 09:35:00,48.47,48.51,48.38,48.5,119300.0,36.706,36.7363,36.6379,36.7288,119300.0
2015-03-13 09:40:00,48.49,48.51,48.46,48.51,112500.0,36.7212,36.7363,36.6985,36.7363,112500.0
2015-03-13 09:45:00,48.51,48.56,48.48,48.53,121400.0,36.7363,36.7742,36.7136,36.7515,121400.0
2015-03-13 09:50:00,48.53,48.56,48.52,48.53,71900.0,36.7515,36.7742,36.7439,36.7515,71900.0
2015-03-13 09:55:00,48.53,48.53,48.47,48.48,70400.0,36.7515,36.7515,36.706,36.7136,70400.0
2015-03-13 10:00:00,48.48,48.53,48.37,48.38,469800.0,36.7136,36.7515,36.6303,36.6379,469800.0
2015-03-13 10:05:00,48.38,48.39,48.34,48.35,177400.0,36.6379,36.6455,36.6076,36.6152,177400.0
2015-03-13 10:10:00,48.34,48.39,48.31,48.38,162100.0,36.6076,36.6455,36.5849,36.6379,162100.0
2015-03-13 10:15:00,48.39,48.42,48.38,48.42,58300.0,36.6455,36.6682,36.6379,36.6682,58300.0
2015-03-13 10:20:00,48.41,48.43,48.39,48.41,58300.0,36.6606,36.6758,36.6455,36.6606,58300.0
2015-03-13 10:25:00,48.41,48.41,48.33,48.34,54100.0,36.6606,36.6606,36.6,36.6076,54100.0
2015-03-13 10:30:00,48.34,48.35,48.29,48.35,71900.0,36.6076,36.6152,36.5697,36.6152,71900.0
2015-03-13 10:35:00,48.36,48.38,48.34,48.38,25500.0,36.6227,36.6379,36.6076,36.6379,25500.0
2015-03-13 10:40:00,48.37,48.41,48.36,48.37,123900.0,36.6303,36.6606,36.6227,36.6303,123900.0
2015-03-13 10:45:00,48.36,48.37,48.32,48.32,22800.0,36.6227,36.6303,36.5925,36.5925,22800.0
2015-03-13 10:50:00,48.32,48.33,48.23,48.24,174700.0,36.5925,36.6,36.5243,36.5319,174700.0
2015-03-13 10:55:00,48.23,48.25,48.17,48.18,61100.0,36.5243,36.5394,36.4789,36.4864,61100.0
2015-03-13 11:00:00,48.17,48.22,48.15,48.22,116800.0,36.4789,36.5167,36.4637,36.5167,116800.0
2015-03-13 11:05:00,48.21,48.23,48.19,48.23,159600.0,36.5092,36.5243,36.494,36.5243,159600.0
2015-03-13 11:10:00,48.23,48.27,48.23,48.25,66600.0,36.5243,36.5546,36.5243,36.5394,66600.0
2015-03-13 11:15:00,48.25,48.26,48.17,48.18,143600.0,36.5394,36.547,36.4789,36.4864,143600.0
2015-03-13 11:20:00,48.19,48.19,48.12,48.13,66300.0,36.494,36.494,36.441,36.4486,66300.0
2015-03-13 11:25:00,48.12,48.13,48.05,48.06,72100.0,36.441,36.4486,36.388,36.3956,72100.0
2015-03-13 11:30:00,48.06,48.08,47.98,48.02,49000.0,36.3956,36.4107,36.335,36.3653,49000.0
2015-03-13 11:35:00,48.02,48.08,48.01,48.08,87700.0,36.3653,36.4107,36.3577,36.4107,87700.0
2015-03-13 11:40:00,48.07,48.1,48.05,48.1,132500.0,36.4031,36.4258,36.388,36.4258,132500.0
2015-03-13 11:45:00,48.09,48.09,48.02,48.05,85300.0,36.4183,36.4183,36.3653,36.388,85300.0
2015-03-13 11:50:00,48.05,48.13,48.05,48.13,16100.0,36.388,36.4486,36.388,36.4486,16100.0
2015-03-13 11:55:00,48.13,48.16,48.11,48.16,45000.0,36.4486,36.4713,36.4334,36.4713,45000.0
2015-03-13 12:00:00,48.16,48.16,48.08,48.12,24100.0,36.4713,36.4713,36.4107,36.441,24100.0
2015-03-13 12:05:00,48.13,48.19,48.12,48.18,42900.0,36.4486,36.494,36.441,36.4864,42900.0
2015-03-13 12:10:00,48.17,48.2,48.17,48.17,14700.0,36.4789,36.5016,36.4789,36.4789,14700.0
2015-03-13 12:15:00,48.17,48.18,48.12,48.14,31300.0,36.4789,36.4864,36.441,36.4561,31300.0
2015-03-13 12:20:00,48.15,48.23,48.14,48.23,35800.0,36.4637,36.5243,36.4561,36.5243,35800.0
2015-03-13 12:25:00,48.23,48.26,48.22,48.25,108900.0,36.5243,36.547,36.5167,36.5394,108900.0
2015-03-13 12:30:00,48.25,48.27,48.24,48.27,10500.0,36.5394,36.5546,36.5319,36.5546,10500.0
2015-03-13 12:35:00,48.27,48.3,48.26,48.27,32600.0,36.5546,36.5773,36.547,36.5546,32600.0
2015-03-13 12:40:00,48.28,48.29,48.25,48.29,34800.0,36.5622,36.5697,36.5394,36.5697,34800.0
2015-03-13 12:45:00,48.29,48.29,48.23,48.26,25500.0,36.5697,36.5697,36.5243,36.547,25500.0
2015-03-13 12:50:00,48.26,48.26,48.21,48.24,19900.0,36.547,36.547,36.5092,36.5319,19900.0
2015-03-13 12:55:00,48.25,48.28,48.24,48.27,14600.0,36.5394,36.5622,36.5319,36.5546,14600.0
2015-03-13 13:00:00,48.27,48.27,48.21,48.22,89900.0,36.5546,36.5546,36.5092,36.5167,89900.0
2015-03-13 13:05:00,48.22,48.25,48.21,48.23,14700.0,36.5167,36.5394,36.5092,36.5243,14700.0
2015-03-13 13:10:00,48.23,48.23,48.2,48.22,72000.0,36.5243,36.5243,36.5016,36.5167,72000.0
2015-03-13 13:15:00,48.22,48.22,48.18,48.21,53100.0,36.5167,36.5167,36.4864,36.5092,53100.0
2015-03-13 13:20:00,48.21,48.21,48.17,48.18,27600.0,36.5092,36.5092,36.4789,36.4864,27600.0
2015-03-13 13:25:00,48.18,48.18,48.13,48.14,33200.0,36.4864,36.4864,36.4486,36.4561,33200.0
2015-03-13 13:30:00,48.13,48.15,48.13,48.14,8900.0,36.4486,36.4637,36.4486,36.4561,8900.0
2015-03-13 13:35:00,48.13,48.17,48.11,48.17,12400.0,36.4486,36.4789,36.4334,36.4789,12400.0
2015-03-13 13:40:00,48.18,48.19,48.18,48.19,37200.0,36.4864,36.494,36.4864,36.494,37200.0
2015-03-13 13:45:00,48.2,48.21,48.19,48.19,28800.0,36.5016,36.5092,36.494,36.494,28800.0
2015-03-13 13:50:00,48.19,48.23,48.19,48.21,12300.0,36.494,36.5243,36.494,36.5092,12300.0
2015-03-13 13:55:00,48.2,48.2,48.17,48.18,15100.0,36.5016,36.5016,36.4789,36.4864,15100.0
2015-03-13 14:00:00,48.18,48.19,48.14,48.18,27700.0,36.4864,36.494,36.4561,36.4864,27700.0
2015-03-13 14:05:00,48.18,48.2,48.16,48.16,35600.0,36.4864,36.5016,36.4713,36.4713,35600.0
2015-03-13 14:10:00,48.17,48.17,48.13,48.16,49600.0,36.4789,36.4789,36.4486,36.4713,49600.0
2015-03-13 14:15:00,48.16,48.2,48.16,48.17,20000.0,36.4713,36.5016,36.4713,36.4789,20000.0
2015-03-13 14:20:00,48.17,48.18,48.13,48.16,23600.0,36.4789,36.4864,36.4486,36.4713,23600.0
2015-03-13 14:25:00,48.16,48.2,48.15,48.19,20600.0,36.4713,36.5016,36.4637,36.494,20600.0
2015-03-13 14:30:00,48.19,48.19,48.18,48.19,13800.0,36.494,36.494,36.4864,36.494,13800.0
2015-03-13 14:35:00,48.19,48.19,48.11,48.11,25600.0,36.494,36.494,36.4334,36.4334,25600.0
2015-03-13 14:40:00,48.11,48.12,48.06,48.07,47100.0,36.4334,36.441,36.3956,36.4031,47100.0
2015-03-13 14:45:00,48.07,48.13,48.07,48.09,61300.0,36.4031,36.4486,36.4031,36.4183,61300.0
2015-03-13 14:50:00,48.1,48.15,48.1,48.11,51800.0,36.4258,36.4637,36.4258,36.4334,51800.0
2015-03-13 14:55:00,48.1,48.16,48.09,48.16,15500.0,36.4258,36.4713,36.4183,36.4713,15500.0
2015-03-13 15:00:00,48.17,48.18,48.15,48.16,32600.0,36.4789,36.4864,36.4637,36.4713,32600.0
2015-03-13 15:05:00,48.16,48.18,48.15,48.16,54000.0,36.4713,36.4864,36.4637,36.4713,54000.0
2015-03-13 15:10:00,48.16,48.19,48.15,48.17,43100.0,36.4713,36.494,36.4637,36.4789,43100.0
2015-03-13 15:15:00,48.17,48.22,48.17,48.18,39900.0,36.4789,36.5167,36.4789,36.4864,39900.0
2015-03-13 15:20:00,48.18,48.2,48.16,48.2,56200.0,36.4864,36.5016,36.4713,36.5016,56200.0
2015-03-13 15:25:00,48.2,48.25,48.19,48.25,106000.0,36.5016,36.5394,36.494,36.5394,106000.0
2015-03-13 15:30:00,48.25,48.26,48.2,48.21,81600.0,36.5394,36.547,36.5016,36.5092,81600.0
2015-03-13 15:35:00,48.22,48.26,48.21,48.25,74200.0,36.5167,36.547,36.5092,36.5394,74200.0
2015-03-13 15:40:00,48.26,48.32,48.25,48.26,99300.0,36.547,36.5925,36.5394,36.547,99300.0
2015-03-13 15:45:00,48.26,48.28,48.24,48.26,167400.0,36.547,36.5622,36.5319,36.547,167400.0
2015-03-13 15:50:00,48.27,48.34,48.26,48.34,106000.0,36.5546,36.6076,36.547,36.6076,106000.0
2015-03-13 15:55:00,48.34,48.37,48.29,48.3,299600.0,36.6076,36.6303,36.5697,36.5773,299600.0
2015-03-16 09:30:00,48.43,48.66,48.43,48.63,456900.0,36.6758,36.8499,36.6758,36.8272,456900.0
2015-03-16 09:35:00,48.63,48.76,48.62,48.7,226000.0,36.8272,36.9257,36.8196,36.8802,226000.0
2015-03-16 09:40:00,48.7,48.74,48.64,48.68,628100.0,36.8802,36.9105,36.8348,36.8651,628100.0
2015-03-16 09:45:00,48.67,48.75,48.67,48.72,687600.0,36.8575,36.9181,36.8575,36.8954,687600.0
2015-03-16 09:50:00,48.72,48.78,48.7,48.73,526900.0,36.8954,36.9408,36.8802,36.9029,526900.0
2015-03-16 09:55:00,48.73,48.76,48.72,48.73,450000.0,36.9029,36.9257,36.8954,36.9029,450000.0
2015-03-16 10:00:00,48.72,48.75,48.67,48.68,615200.0,36.8954,36.9181,36.8575,36.8651,615200.0
2015-03-16 10:05:00,48.68,48.69,48.65,48.65,226800.0,36.8651,36.8727,36.8424,36.8424,226800.0
2015-03-16 10:10:00,48.66,48.69,48.63,48.63,545800.0,36.8499,36.8727,36.8272,36.8272,545800.0
2015-03-16 10:15:00,48.63,48.65,48.62,48.65,234900.0,36.8272,36.8424,36.8196,36.8424,234900.0
2015-03-16 10:20:00,48.65,48.69,48.62,48.63,182600.0,36.8424,36.8727,36.8196,36.8272,182600.0
2015-03-16 10:25:00,48.62,48.65,48.61,48.64,94100.0,36.8196,36.8424,36.8121,36.8348,94100.0
2015-03-16 10:30:00,48.65,48.7,48.64,48.7,129100.0,36.8424,36.8802,36.8348,36.8802,129100.0
2015-03-16 10:35:00,48.7,48.7,48.62,48.62,137400.0,36.8802,36.8802,36.8196,36.8196,137400.0
2015-03-16 10:40:00,48.62,48.74,48.62,48.69,471500.0,36.8196,36.9105,36.8196,36.8727,471500.0
2015-03-16 10:45:00,48.69,48.73,48.65,48.67,401600.0,36.8727,36.9029,36.8424,36.8575,401600.0
2015-03-16 10:50:00,48.68,48.74,48.67,48.72,223500.0,36.8651,36.9105,36.8575,36.8954,223500.0
2015-03-16 10:55:00,48.72,48.74,48.7,48.73,178900.0,36.8954,36.9105,36.8802,36.9029,178900.0
2015-03-16 11:00:00,48.73,48.76,48.71,48.73,107900.0,36.9029,36.9257,36.8878,36.9029,107900.0
2015-03-16 11:05:00,48.73,48.78,48.7,48.72,168000.0,36.9029,36.9408,36.8802,36.8954,168000.0
2015-03-16 11:10:00,48.73,48.78,48.72,48.72,161600.0,36.9029,36.9408,36.8954,36.8954,161600.0
2015-03-16 11:15:00,48.74,48.77,48.73,48.75,189000.0,36.9105,36.9332,36.9029,36.9181,189000.0
2015-03-16 11:20:00,48.75,48.78,48.74,48.77,472200.0,36.9181,36.9408,36.9105,36.9332,472200.0
2015-03-16 11:25:00,48.77,48.79,48.73,48.73,298300.0,36.9332,36.9484,36.9029,36.9029,298300.0
2015-03-16 11:30:00,48.73,48.78,48.73,48.76,231900.0,36.9029,36.9408,36.9029,36.9257,231900.0
2015-03-16 11:35:00,48.77,48.77,48.73,48.74,415400.0,36.9332,36.9332,36.9029,36.9105,415400.0
2015-03-16 11:40:00,48.74,48.75,48.73,48.75,161300.0,36.9105,36.9181,36.9029,36.9181,161300.0
2015-03-16 11:45:00,48.75,48.78,48.74,48.78,389800.0,36.9181,36.9408,36.9105,36.9408,389800.0
2015-03-16 11:50:00,48.78,48.8,48.76,48.79,393500.0,36.9408,36.956,36.9257,36.9484,393500.0
2015-03-16 11:55:00,48.78,48.79,48.75,48.76,136300.0,36.9408,36.9484,36.9181,36.9257,136300.0
2015-03-16 12:00:00,48.76,48.77,48.75,48.76,67000.0,36.9257,36.9332,36.9181,36.9257,67000.0
2015-03-16 12:05:00,48.76,48.76,48.72,48.73,76000.0,36.9257,36.9257,36.8954,36.9029,76000.0
2015-03-16 12:10:00,48.73,48.74,48.7,48.72,79400.0,36.9029,36.9105,36.8802,36.8954,79400.0
2015-03-16 12:15:00,48.71,48.72,48.68,48.68,100400.0,36.8878,36.8954,36.8651,36.8651,100400.0
2015-03-16 12:20:00,48.68,48.69,48.66,48.68,78600.0,36.8651,36.8727,36.8499,36.8651,78600.0
2015-03-16 12:25:00,48.67,48.72,48.66,48.69,59300.0,36.8575,36.8954,36.8499,36.8727,59300.0
2015-03-16 12:30:00,48.68,48.7,48.66,48.67,92900.0,36.8651,36.8802,36.8499,36.8575,92900.0
2015-03-16 12:35:00,48.68,48.68,48.66,48.66,210100.0,36.8651,36.8651,36.8499,36.8499,210100.0
2015-03-16 12:40:00,48.67,48.7,48.63,48.64,341600.0,36.8575,36.8802,36.8272,36.8348,341600.0
2015-03-16 12:45:00,48.64,48.67,48.63,48.66,117000.0,36.8348,36.8575,36.8272,36.8499,117000.0
2015-03-16 12:50:00,48.66,48.71,48.66,48.69,434200.0,36.8499,36.8878,36.8499,36.8727,434200.0
2015-03-16 12:55:00,48.69,48.71,48.67,48.68,63000.0,36.8727,36.8878,36.8575,36.8651,63000.0
2015-03-16 13:00:00,48.68,48.68,48.64,48.65,74200.0,36.8651,36.8651,36.8348,36.8424,74200.0
2015-03-16 13:05:00,48.65,48.66,48.63,48.66,54700.0,36.8424,36.8499,36.8272,36.8499,54700.0
2015-03-16 13:10:00,48.66,48.69,48.64,48.68,103000.0,36.8499,36.8727,36.8348,36.8651,103000.0
2015-03-16 13:15:00,48.68,48.69,48.67,48.68,73800.0,36.8651,36.8727,36.8575,36.8651,73800.0
2015-03-16 13:20:00,48.68,48.69,48.66,48.66,42600.0,36.8651,36.8727,36.8499,36.8499,42600.0
2015-03-16 13:25:00,48.66,48.67,48.62,48.64,647400.0,36.8499,36.8575,36.8196,36.8348,647400.0
2015-03-16 13:30:00,48.64,48.66,48.63,48.64,62300.0,36.8348,36.8499,36.8272,36.8348,62300.0
2015-03-16 13:35:00,48.64,48.69,48.63,48.68,108100.0,36.8348,36.8727,36.8272,36.8651,108100.0
2015-03-16 13:40:00,48.68,48.69,48.67,48.69,59700.0,36.8651,36.8727,36.8575,36.8727,59700.0
2015-03-16 13:45:00,48.7,48.74,48.69,48.72,66900.0,36.8802,36.9105,36.8727,36.8954,66900.0
2015-03-16 13:50:00,48.72,48.74,48.71,48.73,61000.0,36.8954,36.9105,36.8878,36.9029,61000.0
2015-03-16 13:55:00,48.73,48.74,48.71,48.73,31000.0,36.9029,36.9105,36.8878,36.9029,31000.0
2015-03-16 14:00:00,48.73,48.74,48.7,48.71,59600.0,36.9029,36.9105,36.8802,36.8878,59600.0
2015-03-16 14:05:00,48.71,48.73,48.7,48.73,61500.0,36.8878,36.9029,36.8802,36.9029,61500.0
2015-03-16 14:10:00,48.73,48.73,48.7,48.7,337900.0,36.9029,36.9029,36.8802,36.8802,337900.0
2015-03-16 14:15:00,48.7,48.71,48.67,48.69,523100.0,36.8802,36.8878,36.8575,36.8727,523100.0
2015-03-16 14:20:00,48.69,48.74,48.68,48.72,96400.0,36.8727,36.9105,36.8651,36.8954,96400.0
2015-03-16 14:25:00,48.72,48.77,48.72,48.76,98400.0,36.8954,36.9332,36.8954,36.9257,98400.0
2015-03-16 14:30:00,48.77,48.77,48.74,48.77,122200.0,36.9332,36.9332,36.9105,36.9332,122200.0
2015-03-16 14:35:00,48.77,48.77,48.72,48.73,171400.0,36.9332,36.9332,36.8954,36.9029,171400.0
2015-03-16 14:40:00,48.73,48.78,48.72,48.76,731500.0,36.9029,36.9408,36.8954,36.9257,731500.0
2015-03-16 14:45:00,48.76,48.79,48.75,48.77,123400.0,36.9257,36.9484,36.9181,36.9332,123400.0
2015-03-16 14:50:00,48.78,48.79,48.77,48.79,89800.0,36.9408,36.9484,36.9332,36.9484,89800.0
2015-03-16 14:55:00,48.79,48.84,48.78,48.83,115800.0,36.9484,36.9862,36.9408,36.9787,115800.0
2015-03-16 15:00:00,48.83,48.86,48.82,48.84,183400.0,36.9787,37.0014,36.9711,36.9862,183400.0
2015-03-16 15:05:00,48.85,48.86,48.81,48.81,77600.0,36.9938,37.0014,36.9635,36.9635,77600.0
2015-03-16 15:10:00,48.82,48.83,48.79,48.81,114000.0,36.9711,36.9787,36.9484,36.9635,114000.0
2015-03-16 15:15:00,48.81,48.82,48.8,48.81,80400.0,36.9635,36.9711,36.956,36.9635,80400.0
2015-03-16 15:20:00,48.81,48.82,48.79,48.8,135900.0,36.9635,36.9711,36.9484,36.956,135900.0
2015-03-16 15:25:00,48.81,48.82,48.8,48.82,89300.0,36.9635,36.9711,36.956,36.9711,89300.0
2015-03-16 15:30:00,48.83,48.87,48.82,48.86,120400.0,36.9787,37.009,36.9711,37.0014,120400.0
2015-03-16 15:35:00,48.85,48.86,48.82,48.83,95400.0,36.9938,37.0014,36.9711,36.9787,95400.0
2015-03-16 15:40:00,48.83,48.86,48.82,48.84,101100.0,36.9787,37.0014,36.9711,36.9862,101100.0
2015-03-16 15:45:00,48.84,48.86,48.82,48.84,115200.0,36.9862,37.0014,36.9711,36.9862,115200.0
2015-03-16 15:50:00,48.84,48.85,48.81,48.83,176700.0,36.9862,36.9938,36.9635,36.9787,176700.0
2015-03-16 15:55:00,48.83,48.88,48.82,48.87,570100.0,36.9787,37.0165,36.9711,37.009,570100.0
2015-03-17 09:30:00,48.7,48.74,48.67,48.7,218500.0,36.8802,36.9105,36.8575,36.8802,218500.0
2015-03-17 09:35:00,48.71,48.72,48.66,48.68,120700.0,36.8878,36.8954,36.8499,36.8651,120700.0
2015-03-17 09:40:00,48.68,48.72,48.65,48.65,218400.0,36.8651,36.8954,36.8424,36.8424,218400.0
2015-03-17 09:45:00,48.65,48.68,48.59,48.59,152100.0,36.8424,36.8651,36.7969,36.7969,152100.0
2015-03-17 09:50:00,48.58,48.63,48.56,48.61,77700.0,36.7893,36.8272,36.7742,36.8121,77700.0
2015-03-17 09:55:00,48.61,48.63,48.6,48.63,92300.0,36.8121,36.8272,36.8045,36.8272,92300.0
2015-03-17 10:00:00,48.63,48.63,48.59,48.63,34500.0,36.8272,36.8272,36.7969,36.8272,34500.0
2015-03-17 10:05:00,48.63,48.66,48.61,48.63,65700.0,36.8272,36.8499,36.8121,36.8272,65700.0
2015-03-17 10:10:00,48.63,48.68,48.61,48.63,58600.0,36.8272,36.8651,36.8121,36.8272,58600.0
2015-03-17 10:15:00,48.63,48.65,48.6,48.63,72600.0,36.8272,36.8424,36.8045,36.8272,72600.0
2015-03-17 10:20:00,48.63,48.64,48.58,48.61,90600.0,36.8272,36.8348,36.7893,36.8121,90600.0
2015-03-17 10:25:00,48.6,48.62,48.57,48.62,29000.0,36.8045,36.8196,36.7818,36.8196,29000.0
2015-03-17 10:30:00,48.63,48.65,48.61,48.61,32400.0,36.8272,36.8424,36.8121,36.8121,32400.0
2015-03-17 10:35:00,48.61,48.62,48.58,48.61,116300.0,36.8121,36.8196,36.7893,36.8121,116300.0
2015-03-17 10:40:00,48.62,48.62,48.6,48.62,45000.0,36.8196,36.8196,36.8045,36.8196,45000.0
2015-03-17 10:45:00,48.62,48.63,48.6,48.6,57500.0,36.8196,36.8272,36.8045,36.8045,57500.0
2015-03-17 10:50:00,48.6,48.63,48.58,48.6,61500.0,36.8045,36.8272,36.7893,36.8045,61500.0
2015-03-17 10:55:00,48.61,48.61,48.56,48.57,106200.0,36.8121,36.8121,36.7742,36.7818,106200.0
2015-03-17 11:00:00,48.56,48.56,48.48,48.5,83900.0,36.7742,36.7742,36.7136,36.7288,83900.0
2015-03-17 11:05:00,48.5,48.51,48.45,48.49,80400.0,36.7288,36.7363,36.6909,36.7212,80400.0
2015-03-17 11:10:00,48.48,48.5,48.46,48.48,77100.0,36.7136,36.7288,36.6985,36.7136,77100.0
2015-03-17 11:15:00,48.48,48.49,48.4,48.41,290700.0,36.7136,36.7212,36.653,36.6606,290700.0
2015-03-17 11:20:00,48.41,48.45,48.4,48.45,72900.0,36.6606,36.6909,36.653,36.6909,72900.0
2015-03-17 11:25:00,48.44,48.46,48.43,48.45,119500.0,36.6833,36.6985,36.6758,36.6909,119500.0
2015-03-17 11:30:00,48.46,48.48,48.44,48.46,72700.0,36.6985,36.7136,36.6833,36.6985,72700.0
2015-03-17 11:35:00,48.46,48.46,48.44,48.45,20000.0,36.6985,36.6985,36.6833,36.6909,20000.0
2015-03-17 11:40:00,48.45,48.48,48.44,48.47,34000.0,36.6909,36.7136,36.6833,36.706,34000.0
2015-03-17 11:45:00,48.47,48.49,48.45,48.47,67600.0,36.706,36.7212,36.6909,36.706,67600.0
2015-03-17 11:50:00,48.47,48.47,48.42,48.43,65300.0,36.706,36.706,36.6682,36.6758,65300.0
2015-03-17 11:55:00,48.44,48.49,48.43,48.49,27900.0,36.6833,36.7212,36.6758,36.7212,27900.0
2015-03-17 12:00:00,48.5,48.5,48.44,48.44,105800.0,36.7288,36.7288,36.6833,36.6833,105800.0
2015-03-17 12:05:00,48.44,48.46,48.43,48.44,42400.0,36.6833,36.6985,36.6758,36.6833,42400.0
2015-03-17 12:10:00,48.44,48.45,48.38,48.41,95500.0,36.6833,36.6909,36.6379,36.6606,95500.0
2015-03-17 12:15:00,48.42,48.46,48.41,48.44,44200.0,36.6682,36.6985,36.6606,36.6833,44200.0
2015-03-17 12:20:00,48.44,48.48,48.44,48.48,40100.0,36.6833,36.7136,36.6833,36.7136,40100.0
2015-03-17 12:25:00,48.47,48.5,48.47,48.49,33100.0,36.706,36.7288,36.706,36.7212,33100.0
2015-03-17 12:30:00,48.49,48.5,48.47,48.5,61000.0,36.7212,36.7288,36.706,36.7288,61000.0
2015-03-17 12:35:00,48.49,48.52,48.49,48.5,35800.0,36.7212,36.7439,36.7212,36.7288,35800.0
2015-03-17 12:40:00,48.5,48.53,48.49,48.51,102200.0,36.7288,36.7515,36.7212,36.7363,102200.0
2015-03-17 12:45:00,48.52,48.52,48.49,48.5,158800.0,36.7439,36.7439,36.7212,36.7288,158800.0
2015-03-17 12:50:00,48.49,48.52,48.48,48.49,99400.0,36.7212,36.7439,36.7136,36.7212,99400.0
2015-03-17 12:55:00,48.49,48.51,48.48,48.51,215900.0,36.7212,36.7363,36.7136,36.7363,215900.0
2015-03-17 13:00:00,48.5,48.5,48.47,48.5,101000.0,36.7288,36.7288,36.706,36.7288,101000.0
2015-03-17 13:05:00,48.49,48.52,48.48,48.51,39400.0,36.7212,36.7439,36.7136,36.7363,39400.0
2015-03-17 13:10:00,48.51,48.54,48.51,48.52,96900.0,36.7363,36.7591,36.7363,36.7439,96900.0
2015-03-17 13:15:00,48.52,48.54,48.5,48.5,47700.0,36.7439,36.7591,36.7288,36.7288,47700.0
2015-03-17 13:20:00,48.51,48.52,48.49,48.51,84700.0,36.7363,36.7439,36.7212,36.7363,84700.0
2015-03-17 13:25:00,48.51,48.51,48.49,48.5,17300.0,36.7363,36.7363,36.7212,36.7288,17300.0
2015-03-17 13:30:00,48.5,48.53,48.49,48.49,71600.0,36.7288,36.7515,36.7212,36.7212,71600.0
2015-03-17 13:35:00,48.49,48.51,48.48,48.48,61300.0,36.7212,36.7363,36.7136,36.7136,61300.0
2015-03-17 13:40:00,48.48,48.51,48.48,48.48,44900.0,36.7136,36.7363,36.7136,36.7136,44900.0
2015-03-17 13:45:00,48.49,48.49,48.46,48.49,96600.0,36.7212,36.7212,36.6985,36.7212,96600.0
2015-03-17 13:50:00,48.49,48.52,48.47,48.49,99500.0,36.7212,36.7439,36.706,36.7212,99500.0
2015-03-17 13:55:00,48.49,48.57,48.48,48.56,129600.0,36.7212,36.7818,36.7136,36.7742,129600.0
2015-03-17 14:00:00,48.55,48.59,48.54,48.54,120600.0,36.7666,36.7969,36.7591,36.7591,120600.0
2015-03-17 14:05:00,48.54,48.58,48.53,48.57,41800.0,36.7591,36.7893,36.7515,36.7818,41800.0
2015-03-17 14:10:00,48.57,48.57,48.54,48.54,82300.0,36.7818,36.7818,36.7591,36.7591,82300.0
2015-03-17 14:15:00,48.55,48.55,48.52,48.53,101800.0,36.7666,36.7666,36.7439,36.7515,101800.0
2015-03-17 14:20:00,48.53,48.54,48.51,48.52,154100.0,36.7515,36.7591,36.7363,36.7439,154100.0
2015-03-17 14:25:00,48.51,48.53,48.5,48.5,79900.0,36.7363,36.7515,36.7288,36.7288,79900.0
2015-03-17 14:30:00,48.51,48.52,48.46,48.48,112900.0,36.7363,36.7439,36.6985,36.7136,112900.0
2015-03-17 14:35:00,48.47,48.5,48.46,48.5,58600.0,36.706,36.7288,36.6985,36.7288,58600.0
2015-03-17 14:40:00,48.49,48.5,48.48,48.48,55000.0,36.7212,36.7288,36.7136,36.7136,55000.0
2015-03-17 14:45:00,48.49,48.51,48.49,48.49,70200.0,36.7212,36.7363,36.7212,36.7212,70200.0
2015-03-17 14:50:00,48.49,48.53,48.47,48.53,68000.0,36.7212,36.7515,36.706,36.7515,68000.0
2015-03-17 14:55:00,48.53,48.56,48.52,48.55,42800.0,36.7515,36.7742,36.7439,36.7666,42800.0
2015-03-17 15:00:00,48.55,48.58,48.54,48.57,58600.0,36.7666,36.7893,36.7591,36.7818,58600.0
2015-03-17 15:05:00,48.58,48.59,48.56,48.58,70600.0,36.7893,36.7969,36.7742,36.7893,70600.0
2015-03-17 15:10:00,48.58,48.62,48.57,48.59,124500.0,36.7893,36.8196,36.7818,36.7969,124500.0
2015-03-17 15:15:00,48.59,48.62,48.58,48.61,123400.0,36.7969,36.8196,36.7893,36.8121,123400.0
2015-03-17 15:20:00,48.61,48.63,48.59,48.61,79300.0,36.8121,36.8272,36.7969,36.8121,79300.0
2015-03-17 15:25:00,48.61,48.62,48.59,48.6,58100.0,36.8121,36.8196,36.7969,36.8045,58100.0
2015-03-17 15:30:00,48.6,48.63,48.59,48.63,56100.0,36.8045,36.8272,36.7969,36.8272,56100.0
2015-03-17 15:35:00,48.62,48.62,48.56,48.57,129700.0,36.8196,36.8196,36.7742,36.7818,129700.0
2015-03-17 15:40:00,48.57,48.57,48.53,48.55,149300.0,36.7818,36.7818,36.7515,36.7666,149300.0
2015-03-17 15:45:00,48.56,48.59,48.55,48.59,130900.0,36.7742,36.7969,36.7666,36.7969,130900.0
2015-03-17 15:50:00,48.58,48.59,48.56,48.57,200600.0,36.7893,36.7969,36.7742,36.7818,200600.0
2015-03-17 15:55:00,48.57,48.58,48.51,48.53,270500.0,36.7818,36.7893,36.7363,36.7515,270500.0
2015-03-18 09:30:00,48.4,48.49,48.25,48.26,155100.0,36.653,36.7212,36.5394,36.547,155100.0
2015-03-18 09:35:00,48.26,48.27,48.2,48.22,91900.0,36.547,36.5546,36.5016,36.5167,91900.0
2015-03-18 09:40:00,48.21,48.21,48.17,48.19,128200.0,36.5092,36.5092,36.4789,36.494,128200.0
2015-03-18 09:45:00,48.19,48.21,48.14,48.16,57900.0,36.494,36.5092,36.4561,36.4713,57900.0
2015-03-18 09:50:00,48.16,48.18,48.14,48.15,34400.0,36.4713,36.4864,36.4561,36.4637,34400.0
2015-03-18 09:55:00,48.14,48.15,48.08,48.09,227900.0,36.4561,36.4637,36.4107,36.4183,227900.0
2015-03-18 10:00:00,48.09,48.14,48.09,48.12,68600.0,36.4183,36.4561,36.4183,36.441,68600.0
2015-03-18 10:05:00,48.12,48.14,48.11,48.13,19000.0,36.441,36.4561,36.4334,36.4486,19000.0
2015-03-18 10:10:00,48.13,48.16,48.1,48.11,53900.0,36.4486,36.4713,36.4258,36.4334,53900.0
2015-03-18 10:15:00,48.11,48.14,48.1,48.13,115000.0,36.4334,36.4561,36.4258,36.4486,115000.0
2015-03-18 10:20:00,48.13,48.13,48.07,48.09,92800.0,36.4486,36.4486,36.4031,36.4183,92800.0
2015-03-18 10:25:00,48.09,48.13,48.09,48.1,51800.0,36.4183,36.4486,36.4183,36.4258,51800.0
2015-03-18 10:30:00,48.09,48.1,48.07,48.08,24400.0,36.4183,36.4258,36.4031,36.4107,24400.0
2015-03-18 10:35:00,48.07,48.1,48.07,48.09,67700.0,36.4031,36.4258,36.4031,36.4183,67700.0
2015-03-18 10:40:00,48.09,48.11,48.07,48.11,140400.0,36.4183,36.4334,36.4031,36.4334,140400.0
2015-03-18 10:45:00,48.11,48.12,48.09,48.12,70400.0,36.4334,36.441,36.4183,36.441,70400.0
2015-03-18 10:50:00,48.11,48.14,48.09,48.12,85000.0,36.4334,36.4561,36.4183,36.441,85000.0
2015-03-18 10:55:00,48.11,48.12,48.08,48.11,67700.0,36.4334,36.441,36.4107,36.4334,67700.0
2015-03-18 11:00:00,48.11,48.15,48.08,48.09,82100.0,36.4334,36.4637,36.4107,36.4183,82100.0
2015-03-18 11:05:00,48.09,48.11,48.08,48.11,77600.0,36.4183,36.4334,36.4107,36.4334,77600.0
2015-03-18 11:10:00,48.11,48.11,48.06,48.07,106500.0,36.4334,36.4334,36.3956,36.4031,106500.0
2015-03-18 11:15:00,48.07,48.07,48.05,48.05,118700.0,36.4031,36.4031,36.388,36.388,118700.0
2015-03-18 11:20:00,48.05,48.06,48.03,48.04,134100.0,36.388,36.3956,36.3728,36.3804,134100.0
2015-03-18 11:25:00,48.04,48.07,48.01,48.02,92500.0,36.3804,36.4031,36.3577,36.3653,92500.0
2015-03-18 11:30:00,48.02,48.07,48.01,48.04,68600.0,36.3653,36.4031,36.3577,36.3804,68600.0
2015-03-18 11:35:00,48.04,48.05,48.02,48.04,61400.0,36.3804,36.388,36.3653,36.3804,61400.0
2015-03-18 11:40:00,48.04,48.1,48.03,48.09,59300.0,36.3804,36.4258,36.3728,36.4183,59300.0
2015-03-18 11:45:00,48.09,48.11,48.07,48.09,106200.0,36.4183,36.4334,36.4031,36.4183,106200.0
2015-03-18 11:50:00,48.09,48.1,48.06,48.06,85800.0,36.4183,36.4258,36.3956,36.3956,85800.0
2015-03-18 11:55:00,48.07,48.09,48.05,48.08,228600.0,36.4031,36.4183,36.388,36.4107,228600.0
2015-03-18 12:00:00,48.06,48.07,48.03,48.06,130700.0,36.3956,36.4031,36.3728,36.3956,130700.0
2015-03-18 12:05:00,48.06,48.06,48.03,48.04,57700.0,36.3956,36.3956,36.3728,36.3804,57700.0
2015-03-18 12:10:00,48.04,48.04,47.99,48.0,238000.0,36.3804,36.3804,36.3425,36.3501,238000.0
2015-03-18 12:15:00,48.0,48.0,47.97,47.98,123000.0,36.3501,36.3501,36.3274,36.335,123000.0
2015-03-18 12:20:00,47.98,47.99,47.94,47.99,145500.0,36.335,36.3425,36.3047,36.3425,145500.0
2015-03-18 12:25:00,47.98,48.01,47.97,47.98,101700.0,36.335,36.3577,36.3274,36.335,101700.0
2015-03-18 12:30:00,47.98,48.02,47.97,48.01,75200.0,36.335,36.3653,36.3274,36.3577,75200.0
2015-03-18 12:35:00,48.01,48.05,48.0,48.04,56500.0,36.3577,36.388,36.3501,36.3804,56500.0
2015-03-18 12:40:00,48.04,48.07,48.03,48.05,171400.0,36.3804,36.4031,36.3728,36.388,171400.0
2015-03-18 12:45:00,48.06,48.06,48.0,48.01,68900.0,36.3956,36.3956,36.3501,36.3577,68900.0
2015-03-18 12:50:00,48.01,48.02,47.99,48.0,32600.0,36.3577,36.3653,36.3425,36.3501,32600.0
2015-03-18 12:55:00,48.0,48.0,47.94,47.96,395100.0,36.3501,36.3501,36.3047,36.3198,395100.0
2015-03-18 13:00:00,47.96,48.0,47.95,47.95,79400.0,36.3198,36.3501,36.3123,36.3123,79400.0
2015-03-18 13:05:00,47.95,47.97,47.92,47.97,72800.0,36.3123,36.3274,36.2895,36.3274,72800.0
2015-03-18 13:10:00,47.96,47.97,47.94,47.96,60900.0,36.3198,36.3274,36.3047,36.3198,60900.0
2015-03-18 13:15:00,47.95,47.98,47.93,47.97,46300.0,36.3123,36.335,36.2971,36.3274,46300.0
2015-03-18 13:20:00,47.97,47.97,47.94,47.95,40500.0,36.3274,36.3274,36.3047,36.3123,40500.0
2015-03-18 13:25:00,47.95,47.96,47.92,47.93,110900.0,36.3123,36.3198,36.2895,36.2971,110900.0
2015-03-18 13:30:00,47.93,47.95,47.91,47.93,59600.0,36.2971,36.3123,36.282,36.2971,59600.0
2015-03-18 13:35:00,47.92,47.93,47.85,47.87,245500.0,36.2895,36.2971,36.2365,36.2517,245500.0
2015-03-18 13:40:00,47.87,47.88,47.84,47.88,131500.0,36.2517,36.2592,36.229,36.2592,131500.0
2015-03-18 13:45:00,47.87,47.88,47.86,47.88,68700.0,36.2517,36.2592,36.2441,36.2592,68700.0
2015-03-18 13:50:00,47.87,47.9,47.87,47.89,157100.0,36.2517,36.2744,36.2517,36.2668,157100.0
2015-03-18 13:55:00,47.88,48.0,47.87,48.0,270300.0,36.2592,36.3501,36.2517,36.3501,270300.0
2015-03-18 14:00:00,48.0,48.55,47.99,48.4,1760100.0,36.3501,36.7666,36.3425,36.653,1760100.0
2015-03-18 14:05:00,48.39,48.58,48.38,48.48,938100.0,36.6455,36.7893,36.6379,36.7136,938100.0
2015-03-18 14:10:00,48.49,48.59,48.48,48.57,970400.0,36.7212,36.7969,36.7136,36.7818,970400.0
2015-03-18 14:15:00,48.57,48.66,48.57,48.62,572900.0,36.7818,36.8499,36.7818,36.8196,572900.0
2015-03-18 14:20:00,48.61,48.63,48.57,48.61,363600.0,36.8121,36.8272,36.7818,36.8121,363600.0
2015-03-18 14:25:00,48.61,48.66,48.56,48.66,158800.0,36.8121,36.8499,36.7742,36.8499,158800.0
2015-03-18 14:30:00,48.66,48.79,48.63,48.76,853000.0,36.8499,36.9484,36.8272,36.9257,853000.0
2015-03-18 14:35:00,48.75,48.79,48.72,48.73,319100.0,36.9181,36.9484,36.8954,36.9029,319100.0
2015-03-18 14:40:00,48.72,48.79,48.72,48.74,183500.0,36.8954,36.9484,36.8954,36.9105,183500.0
2015-03-18 14:45:00,48.74,48.75,48.66,48.7,118800.0,36.9105,36.9181,36.8499,36.8802,118800.0
2015-03-18 14:50:00,48.7,48.74,48.65,48.73,390700.0,36.8802,36.9105,36.8424,36.9029,390700.0
2015-03-18 14:55:00,48.73,48.77,48.7,48.76,340100.0,36.9029,36.9332,36.8802,36.9257,340100.0
2015-03-18 15:00:00,48.75,48.93,48.73,48.92,261600.0,36.9181,37.0544,36.9029,37.0468,261600.0
2015-03-18 15:05:00,48.92,48.95,48.9,48.93,497000.0,37.0468,37.0695,37.0317,37.0544,497000.0
2015-03-18 15:10:00,48.94,49.01,48.92,48.98,246800.0,37.062,37.115,37.0468,37.0923,246800.0
2015-03-18 15:15:00,48.98,49.05,48.96,49.03,336300.0,37.0923,37.1453,37.0771,37.1301,336300.0
2015-03-18 15:20:00,49.03,49.04,49.0,49.03,293000.0,37.1301,37.1377,37.1074,37.1301,293000.0
2015-03-18 15:25:00,49.02,49.03,48.95,48.96,231000.0,37.1226,37.1301,37.0695,37.0771,231000.0
2015-03-18 15:30:00,48.96,48.98,48.91,48.91,204500.0,37.0771,37.0923,37.0393,37.0393,204500.0
2015-03-18 15:35:00,48.92,48.93,48.84,48.88,472600.0,37.0468,37.0544,36.9862,37.0165,472600.0
2015-03-18 15:40:00,48.88,48.88,48.82,48.87,274200.0,37.0165,37.0165,36.9711,37.009,274200.0
2015-03-18 15:45:00,48.86,48.86,48.8,48.8,384900.0,37.0014,37.0014,36.956,36.956,384900.0
2015-03-18 15:50:00,48.8,48.81,48.77,48.8,335400.0,36.956,36.9635,36.9332,36.956,335400.0
2015-03-18 15:55:00,48.8,48.84,48.79,48.83,620200.0,36.956,36.9862,36.9484,36.9787,620200.0
2015-03-19 09:30:00,48.74,48.85,48.59,48.76,531700.0,36.9105,36.9938,36.7969,36.9257,531700.0
2015-03-19 09:35:00,48.76,48.79,48.74,48.78,189300.0,36.9257,36.9484,36.9105,36.9408,189300.0
2015-03-19 09:40:00,48.78,48.79,48.73,48.73,128400.0,36.9408,36.9484,36.9029,36.9029,128400.0
2015-03-19 09:45:00,48.73,48.75,48.68,48.71,194500.0,36.9029,36.9181,36.8651,36.8878,194500.0
2015-03-19 09:50:00,48.7,48.76,48.69,48.73,60500.0,36.8802,36.9257,36.8727,36.9029,60500.0
2015-03-19 09:55:00,48.72,48.76,48.68,48.75,68200.0,36.8954,36.9257,36.8651,36.9181,68200.0
2015-03-19 10:00:00,48.75,48.79,48.74,48.77,94000.0,36.9181,36.9484,36.9105,36.9332,94000.0
2015-03-19 10:05:00,48.76,48.77,48.74,48.76,162600.0,36.9257,36.9332,36.9105,36.9257,162600.0
2015-03-19 10:10:00,48.76,48.79,48.73,48.77,303500.0,36.9257,36.9484,36.9029,36.9332,303500.0
2015-03-19 10:15:00,48.78,48.82,48.78,48.79,86800.0,36.9408,36.9711,36.9408,36.9484,86800.0
2015-03-19 10:20:00,48.79,48.8,48.73,48.74,164600.0,36.9484,36.956,36.9029,36.9105,164600.0
2015-03-19 10:25:00,48.74,48.74,48.71,48.73,44800.0,36.9105,36.9105,36.8878,36.9029,44800.0
2015-03-19 10:30:00,48.74,48.74,48.68,48.69,316600.0,36.9105,36.9105,36.8651,36.8727,316600.0
2015-03-19 10:35:00,48.7,48.71,48.68,48.71,153100.0,36.8802,36.8878,36.8651,36.8878,153100.0
2015-03-19 10:40:00,48.7,48.73,48.69,48.7,390000.0,36.8802,36.9029,36.8727,36.8802,390000.0
2015-03-19 10:45:00,48.7,48.74,48.67,48.67,445100.0,36.8802,36.9105,36.8575,36.8575,445100.0
2015-03-19 10:50:00,48.68,48.69,48.66,48.68,150000.0,36.8651,36.8727,36.8499,36.8651,150000.0
2015-03-19 10:55:00,48.68,48.7,48.65,48.7,369500.0,36.8651,36.8802,36.8424,36.8802,369500.0
2015-03-19 11:00:00,48.7,48.73,48.7,48.71,145500.0,36.8802,36.9029,36.8802,36.8878,145500.0
2015-03-19 11:05:00,48.71,48.74,48.7,48.71,170800.0,36.8878,36.9105,36.8802,36.8878,170800.0
2015-03-19 11:10:00,48.72,48.74,48.69,48.72,82000.0,36.8954,36.9105,36.8727,36.8954,82000.0
2015-03-19 11:15:00,48.72,48.76,48.72,48.76,66300.0,36.8954,36.9257,36.8954,36.9257,66300.0
2015-03-19 11:20:00,48.76,48.77,48.73,48.74,114400.0,36.9257,36.9332,36.9029,36.9105,114400.0
2015-03-19 11:25:00,48.74,48.75,48.7,48.71,69400.0,36.9105,36.9181,36.8802,36.8878,69400.0
2015-03-19 11:30:00,48.72,48.72,48.62,48.65,162500.0,36.8954,36.8954,36.8196,36.8424,162500.0
2015-03-19 11:35:00,48.65,48.66,48.62,48.65,163100.0,36.8424,36.8499,36.8196,36.8424,163100.0
2015-03-19 11:40:00,48.65,48.65,48.58,48.59,227200.0,36.8424,36.8424,36.7893,36.7969,227200.0
2015-03-19 11:45:00,48.59,48.62,48.58,48.61,280600.0,36.7969,36.8196,36.7893,36.8121,280600.0
2015-03-19 11:50:00,48.6,48.61,48.57,48.59,280100.0,36.8045,36.8121,36.7818,36.7969,280100.0
2015-03-19 11:55:00,48.59,48.63,48.59,48.62,213100.0,36.7969,36.8272,36.7969,36.8196,213100.0
2015-03-19 12:00:00,48.62,48.62,48.59,48.62,278100.0,36.8196,36.8196,36.7969,36.8196,278100.0
2015-03-19 12:05:00,48.62,48.63,48.59,48.62,226700.0,36.8196,36.8272,36.7969,36.8196,226700.0
2015-03-19 12:10:00,48.62,48.62,48.58,48.6,156700.0,36.8196,36.8196,36.7893,36.8045,156700.0
2015-03-19 12:15:00,48.6,48.61,48.57,48.6,150100.0,36.8045,36.8121,36.7818,36.8045,150100.0
2015-03-19 12:20:00,48.6,48.61,48.57,48.59,167400.0,36.8045,36.8121,36.7818,36.7969,167400.0
2015-03-19 12:25:00,48.59,48.62,48.58,48.62,143300.0,36.7969,36.8196,36.7893,36.8196,143300.0
2015-03-19 12:30:00,48.62,48.62,48.59,48.61,102900.0,36.8196,36.8196,36.7969,36.8121,102900.0
2015-03-19 12:35:00,48.61,48.61,48.54,48.56,106200.0,36.8121,36.8121,36.7591,36.7742,106200.0
2015-03-19 12:40:00,48.57,48.61,48.56,48.61,104600.0,36.7818,36.8121,36.7742,36.8121,104600.0
2015-03-19 12:45:00,48.6,48.62,48.59,48.62,50800.0,36.8045,36.8196,36.7969,36.8196,50800.0
2015-03-19 12:50:00,48.62,48.62,48.56,48.57,135500.0,36.8196,36.8196,36.7742,36.7818,135500.0
2015-03-19 12:55:00,48.58,48.6,48.56,48.59,46600.0,36.7893,36.8045,36.7742,36.7969,46600.0
2015-03-19 13:00:00,48.59,48.63,48.57,48.62,34300.0,36.7969,36.8272,36.7818,36.8196,34300.0
2015-03-19 13:05:00,48.63,48.63,48.59,48.59,222000.0,36.8272,36.8272,36.7969,36.7969,222000.0
2015-03-19 13:10:00,48.6,48.6,48.57,48.59,261000.0,36.8045,36.8045,36.7818,36.7969,261000.0
2015-03-19 13:15:00,48.58,48.65,48.58,48.65,176900.0,36.7893,36.8424,36.7893,36.8424,176900.0
2015-03-19 13:20:00,48.65,48.69,48.64,48.67,115900.0,36.8424,36.8727,36.8348,36.8575,115900.0
2015-03-19 13:25:00,48.68,48.71,48.66,48.7,49900.0,36.8651,36.8878,36.8499,36.8802,49900.0
2015-03-19 13:30:00,48.7,48.7,48.67,48.69,54000.0,36.8802,36.8802,36.8575,36.8727,54000.0
2015-03-19 13:35:00,48.69,48.69,48.66,48.67,38100.0,36.8727,36.8727,36.8499,36.8575,38100.0
2015-03-19 13:40:00,48.66,48.68,48.65,48.66,58900.0,36.8499,36.8651,36.8424,36.8499,58900.0
2015-03-19 13:45:00,48.66,48.66,48.64,48.65,15100.0,36.8499,36.8499,36.8348,36.8424,15100.0
2015-03-19 13:50:00,48.65,48.66,48.63,48.65,172900.0,36.8424,36.8499,36.8272,36.8424,172900.0
2015-03-19 13:55:00,48.66,48.66,48.6,48.6,78400.0,36.8499,36.8499,36.8045,36.8045,78400.0
2015-03-19 14:00:00,48.61,48.63,48.6,48.62,143300.0,36.8121,36.8272,36.8045,36.8196,143300.0
2015-03-19 14:05:00,48.61,48.65,48.61,48.65,142100.0,36.8121,36.8424,36.8121,36.8424,142100.0
2015-03-19 14:10:00,48.66,48.69,48.64,48.65,148100.0,36.8499,36.8727,36.8348,36.8424,148100.0
2015-03-19 14:15:00,48.65,48.67,48.62,48.62,111100.0,36.8424,36.8575,36.8196,36.8196,111100.0
2015-03-19 14:20:00,48.62,48.62,48.58,48.59,165700.0,36.8196,36.8196,36.7893,36.7969,165700.0
2015-03-19 14:25:00,48.59,48.6,48.57,48.6,292600.0,36.7969,36.8045,36.7818,36.8045,292600.0
2015-03-19 14:30:00,48.61,48.63,48.57,48.59,208200.0,36.8121,36.8272,36.7818,36.7969,208200.0
2015-03-19 14:35:00,48.59,48.62,48.57,48.61,155200.0,36.7969,36.8196,36.7818,36.8121,155200.0
2015-03-19 14:40:00,48.62,48.64,48.61,48.63,167700.0,36.8196,36.8348,36.8121,36.8272,167700.0
2015-03-19 14:45:00,48.63,48.64,48.6,48.62,195200.0,36.8272,36.8348,36.8045,36.8196,195200.0
2015-03-19 14:50:00,48.62,48.66,48.6,48.61,168200.0,36.8196,36.8499,36.8045,36.8121,168200.0
2015-03-19 14:55:00,48.61,48.65,48.59,48.65,176700.0,36.8121,36.8424,36.7969,36.8424,176700.0
2015-03-19 15:00:00,48.65,48.68,48.63,48.65,214600.0,36.8424,36.8651,36.8272,36.8424,214600.0
2015-03-19 15:05:00,48.66,48.69,48.61,48.62,215600.0,36.8499,36.8727,36.8121,36.8196,215600.0
2015-03-19 15:10:00,48.63,48.64,48.61,48.63,102500.0,36.8272,36.8348,36.8121,36.8272,102500.0
2015-03-19 15:15:00,48.63,48.64,48.6,48.6,95900.0,36.8272,36.8348,36.8045,36.8045,95900.0
2015-03-19 15:20:00,48.61,48.61,48.56,48.58,182000.0,36.8121,36.8121,36.7742,36.7893,182000.0
2015-03-19 15:25:00,48.58,48.62,48.58,48.61,202800.0,36.7893,36.8196,36.7893,36.8121,202800.0
2015-03-19 15:30:00,48.61,48.67,48.6,48.66,168000.0,36.8121,36.8575,36.8045,36.8499,168000.0
2015-03-19 15:35:00,48.65,48.67,48.64,48.66,123400.0,36.8424,36.8575,36.8348,36.8499,123400.0
2015-03-19 15:40:00,48.65,48.65,48.59,48.59,154700.0,36.8424,36.8424,36.7969,36.7969,154700.0
2015-03-19 15:45:00,48.6,48.64,48.59,48.64,129500.0,36.8045,36.8348,36.7969,36.8348,129500.0
2015-03-19 15:50:00,48.63,48.65,48.6,48.65,427900.0,36.8272,36.8424,36.8045,36.8424,427900.0
2015-03-19 15:55:00,48.64,48.66,48.62,48.63,469800.0,36.8348,36.8499,36.8196,36.8272,469800.0
2015-03-20 09:30:00,48.57,48.62,48.5,48.6,302000.0,37.0039,37.042,36.9506,37.0268,302000.0
2015-03-20 09:35:00,48.62,48.67,48.57,48.63,170500.0,37.042,37.0801,37.0039,37.0496,170500.0
2015-03-20 09:40:00,48.63,48.64,48.56,48.63,171300.0,37.0496,37.0573,36.9963,37.0496,171300.0
2015-03-20 09:45:00,48.63,48.69,48.62,48.67,76200.0,37.0496,37.0954,37.042,37.0801,76200.0
2015-03-20 09:50:00,48.68,48.72,48.68,48.71,67000.0,37.0877,37.1182,37.0877,37.1106,67000.0
2015-03-20 09:55:00,48.71,48.71,48.68,48.69,35100.0,37.1106,37.1106,37.0877,37.0954,35100.0
2015-03-20 10:00:00,48.69,48.75,48.68,48.72,73200.0,37.0954,37.1411,37.0877,37.1182,73200.0
2015-03-20 10:05:00,48.72,48.72,48.68,48.69,21700.0,37.1182,37.1182,37.0877,37.0954,21700.0
2015-03-20 10:10:00,48.68,48.71,48.68,48.7,34500.0,37.0877,37.1106,37.0877,37.103,34500.0
2015-03-20 10:15:00,48.69,48.7,48.67,48.69,55700.0,37.0954,37.103,37.0801,37.0954,55700.0
2015-03-20 10:20:00,48.69,48.7,48.67,48.68,31000.0,37.0954,37.103,37.0801,37.0877,31000.0
2015-03-20 10:25:00,48.69,48.7,48.68,48.68,28300.0,37.0954,37.103,37.0877,37.0877,28300.0
2015-03-20 10:30:00,48.68,48.74,48.68,48.73,77000.0,37.0877,37.1335,37.0877,37.1258,77000.0
2015-03-20 10:35:00,48.73,48.79,48.72,48.76,178800.0,37.1258,37.1715,37.1182,37.1487,178800.0
2015-03-20 10:40:00,48.76,48.79,48.76,48.77,27700.0,37.1487,37.1715,37.1487,37.1563,27700.0
2015-03-20 10:45:00,48.77,48.78,48.71,48.72,37500.0,37.1563,37.1639,37.1106,37.1182,37500.0
2015-03-20 10:50:00,48.73,48.76,48.73,48.75,165000.0,37.1258,37.1487,37.1258,37.1411,165000.0
2015-03-20 10:55:00,48.75,48.8,48.74,48.8,62500.0,37.1411,37.1792,37.1335,37.1792,62500.0
2015-03-20 11:00:00,48.8,48.84,48.79,48.83,78900.0,37.1792,37.2096,37.1715,37.202,78900.0
2015-03-20 11:05:00,48.82,48.83,48.77,48.77,26200.0,37.1944,37.202,37.1563,37.1563,26200.0
2015-03-20 11:10:00,48.77,48.79,48.76,48.78,36400.0,37.1563,37.1715,37.1487,37.1639,36400.0
2015-03-20 11:15:00,48.79,48.82,48.78,48.79,26000.0,37.1715,37.1944,37.1639,37.1715,26000.0
2015-03-20 11:20:00,48.78,48.79,48.77,48.78,44300.0,37.1639,37.1715,37.1563,37.1639,44300.0
2015-03-20 11:25:00,48.78,48.79,48.75,48.79,21200.0,37.1639,37.1715,37.1411,37.1715,21200.0
2015-03-20 11:30:00,48.78,48.8,48.78,48.8,13700.0,37.1639,37.1792,37.1639,37.1792,13700.0
2015-03-20 11:35:00,48.8,48.8,48.78,48.78,18800.0,37.1792,37.1792,37.1639,37.1639,18800.0
2015-03-20 11:40:00,48.79,48.79,48.78,48.79,12800.0,37.1715,37.1715,37.1639,37.1715,12800.0
2015-03-20 11:45:00,48.78,48.79,48.77,48.78,19300.0,37.1639,37.1715,37.1563,37.1639,19300.0
2015-03-20 11:50:00,48.79,48.8,48.78,48.78,25000.0,37.1715,37.1792,37.1639,37.1639,25000.0
2015-03-20 11:55:00,48.79,48.81,48.78,48.8,22500.0,37.1715,37.1868,37.1639,37.1792,22500.0
2015-03-20 12:00:00,48.8,48.82,48.79,48.8,27200.0,37.1792,37.1944,37.1715,37.1792,27200.0
2015-03-20 12:05:00,48.8,48.82,48.79,48.8,120700.0,37.1792,37.1944,37.1715,37.1792,120700.0
2015-03-20 12:10:00,48.8,48.82,48.8,48.82,41200.0,37.1792,37.1944,37.1792,37.1944,41200.0
2015-03-20 12:15:00,48.82,48.84,48.8,48.83,134400.0,37.1944,37.2096,37.1792,37.202,134400.0
2015-03-20 12:20:00,48.83,48.83,48.79,48.81,114700.0,37.202,37.202,37.1715,37.1868,114700.0
2015-03-20 12:25:00,48.8,48.82,48.79,48.8,73000.0,37.1792,37.1944,37.1715,37.1792,73000.0
2015-03-20 12:30:00,48.8,48.83,48.8,48.8,59300.0,37.1792,37.202,37.1792,37.1792,59300.0
2015-03-20 12:35:00,48.8,48.82,48.8,48.81,21600.0,37.1792,37.1944,37.1792,37.1868,21600.0
2015-03-20 12:40:00,48.82,48.85,48.81,48.84,17000.0,37.1944,37.2173,37.1868,37.2096,17000.0
2015-03-20 12:45:00,48.84,48.85,48.82,48.83,28400.0,37.2096,37.2173,37.1944,37.202,28400.0
2015-03-20 12:50:00,48.82,48.88,48.82,48.88,99900.0,37.1944,37.2401,37.1944,37.2401,99900.0
2015-03-20 12:55:00,48.88,48.89,48.86,48.87,114300.0,37.2401,37.2477,37.2249,37.2325,114300.0
2015-03-20 13:00:00,48.88,48.9,48.87,48.88,17400.0,37.2401,37.2553,37.2325,37.2401,17400.0
2015-03-20 13:05:00,48.88,48.89,48.87,48.88,19800.0,37.2401,37.2477,37.2325,37.2401,19800.0
2015-03-20 13:10:00,48.87,48.88,48.86,48.86,31300.0,37.2325,37.2401,37.2249,37.2249,31300.0
2015-03-20 13:15:00,48.86,48.94,48.86,48.93,21100.0,37.2249,37.2858,37.2249,37.2782,21100.0
2015-03-20 13:20:00,48.93,48.95,48.92,48.93,23800.0,37.2782,37.2934,37.2706,37.2782,23800.0
2015-03-20 13:25:00,48.92,48.93,48.9,48.91,29100.0,37.2706,37.2782,37.2553,37.263,29100.0
2015-03-20 13:30:00,48.91,48.93,48.91,48.91,25900.0,37.263,37.2782,37.263,37.263,25900.0
2015-03-20 13:35:00,48.91,48.94,48.91,48.92,17700.0,37.263,37.2858,37.263,37.2706,17700.0
2015-03-20 13:40:00,48.92,48.92,48.9,48.91,37600.0,37.2706,37.2706,37.2553,37.263,37600.0
2015-03-20 13:45:00,48.9,48.92,48.9,48.9,12600.0,37.2553,37.2706,37.2553,37.2553,12600.0
2015-03-20 13:50:00,48.9,48.91,48.89,48.89,24200.0,37.2553,37.263,37.2477,37.2477,24200.0
2015-03-20 13:55:00,48.89,48.91,48.89,48.91,20000.0,37.2477,37.263,37.2477,37.263,20000.0
2015-03-20 14:00:00,48.91,48.93,48.91,48.92,9700.0,37.263,37.2782,37.263,37.2706,9700.0
2015-03-20 14:05:00,48.93,48.95,48.92,48.94,61300.0,37.2782,37.2934,37.2706,37.2858,61300.0
2015-03-20 14:10:00,48.94,48.94,48.91,48.91,9300.0,37.2858,37.2858,37.263,37.263,9300.0
2015-03-20 14:15:00,48.92,48.94,48.91,48.93,13900.0,37.2706,37.2858,37.263,37.2782,13900.0
2015-03-20 14:20:00,48.93,48.93,48.91,48.91,17300.0,37.2782,37.2782,37.263,37.263,17300.0
2015-03-20 14:25:00,48.91,48.91,48.88,48.9,42400.0,37.263,37.263,37.2401,37.2553,42400.0
2015-03-20 14:30:00,48.9,48.91,48.88,48.89,50900.0,37.2553,37.263,37.2401,37.2477,50900.0
2015-03-20 14:35:00,48.89,48.92,48.89,48.92,57600.0,37.2477,37.2706,37.2477,37.2706,57600.0
2015-03-20 14:40:00,48.91,48.91,48.89,48.9,14200.0,37.263,37.263,37.2477,37.2553,14200.0
2015-03-20 14:45:00,48.9,48.9,48.88,48.9,21700.0,37.2553,37.2553,37.2401,37.2553,21700.0
2015-03-20 14:50:00,48.9,48.91,48.88,48.89,51700.0,37.2553,37.263,37.2401,37.2477,51700.0
2015-03-20 14:55:00,48.89,48.94,48.89,48.93,30800.0,37.2477,37.2858,37.2477,37.2782,30800.0
2015-03-20 15:00:00,48.94,48.95,48.91,48.94,54100.0,37.2858,37.2934,37.263,37.2858,54100.0
2015-03-20 15:05:00,48.94,48.94,48.91,48.91,42300.0,37.2858,37.2858,37.263,37.263,42300.0
2015-03-20 15:10:00,48.92,48.93,48.91,48.91,50700.0,37.2706,37.2782,37.263,37.263,50700.0
2015-03-20 15:15:00,48.91,48.92,48.85,48.85,115500.0,37.263,37.2706,37.2173,37.2173,115500.0
2015-03-20 15:20:00,48.85,48.87,48.81,48.86,102500.0,37.2173,37.2325,37.1868,37.2249,102500.0
2015-03-20 15:25:00,48.86,48.88,48.83,48.84,72200.0,37.2249,37.2401,37.202,37.2096,72200.0
2015-03-20 15:30:00,48.84,48.86,48.83,48.85,57900.0,37.2096,37.2249,37.202,37.2173,57900.0
2015-03-20 15:35:00,48.85,48.89,48.83,48.89,102800.0,37.2173,37.2477,37.202,37.2477,102800.0
2015-03-20 15:40:00,48.89,48.9,48.87,48.87,219000.0,37.2477,37.2553,37.2325,37.2325,219000.0
2015-03-20 15:45:00,48.88,48.91,48.88,48.88,132900.0,37.2401,37.263,37.2401,37.2401,132900.0
2015-03-20 15:50:00,48.88,48.9,48.86,48.87,410800.0,37.2401,37.2553,37.2249,37.2325,410800.0
2015-03-20 15:55:00,48.86,48.92,48.86,48.91,1172800.0,37.2249,37.2706,37.2249,37.263,1172800.0
2015-03-23 09:30:00,48.89,48.98,48.85,48.98,193000.0,37.2477,37.3163,37.2173,37.3163,193000.0
2015-03-23 09:35:00,48.99,49.06,48.95,49.05,250400.0,37.3239,37.3772,37.2934,37.3696,250400.0
2015-03-23 09:40:00,49.06,49.13,49.06,49.13,117600.0,37.3772,37.4306,37.3772,37.4306,117600.0
2015-03-23 09:45:00,49.13,49.14,49.11,49.11,169100.0,37.4306,37.4382,37.4153,37.4153,169100.0
2015-03-23 09:50:00,49.12,49.15,49.09,49.15,127100.0,37.423,37.4458,37.4001,37.4458,127100.0
2015-03-23 09:55:00,49.15,49.18,49.14,49.18,145300.0,37.4458,37.4687,37.4382,37.4687,145300.0
2015-03-23 10:00:00,49.18,49.2,49.16,49.2,211500.0,37.4687,37.4839,37.4534,37.4839,211500.0
2015-03-23 10:05:00,49.2,49.22,49.17,49.2,238700.0,37.4839,37.4991,37.4611,37.4839,238700.0
2015-03-23 10:10:00,49.2,49.21,49.16,49.2,217800.0,37.4839,37.4915,37.4534,37.4839,217800.0
2015-03-23 10:15:00,49.2,49.2,49.16,49.18,45900.0,37.4839,37.4839,37.4534,37.4687,45900.0
2015-03-23 10:20:00,49.19,49.19,49.17,49.19,48100.0,37.4763,37.4763,37.4611,37.4763,48100.0
2015-03-23 10:25:00,49.19,49.19,49.17,49.17,49700.0,37.4763,37.4763,37.4611,37.4611,49700.0
2015-03-23 10:30:00,49.17,49.18,49.14,49.15,20400.0,37.4611,37.4687,37.4382,37.4458,20400.0
2015-03-23 10:35:00,49.16,49.16,49.13,49.16,32700.0,37.4534,37.4534,37.4306,37.4534,32700.0
2015-03-23 10:40:00,49.16,49.2,49.15,49.2,47300.0,37.4534,37.4839,37.4458,37.4839,47300.0
2015-03-23 10:45:00,49.2,49.21,49.17,49.19,52900.0,37.4839,37.4915,37.4611,37.4763,52900.0
2015-03-23 10:50:00,49.2,49.22,49.19,49.2,27600.0,37.4839,37.4991,37.4763,37.4839,27600.0
2015-03-23 10:55:00,49.2,49.21,49.18,49.19,10700.0,37.4839,37.4915,37.4687,37.4763,10700.0
2015-03-23 11:00:00,49.19,49.21,49.18,49.21,23900.0,37.4763,37.4915,37.4687,37.4915,23900.0
2015-03-23 11:05:00,49.21,49.22,49.19,49.21,69900.0,37.4915,37.4991,37.4763,37.4915,69900.0
2015-03-23 11:10:00,49.21,49.21,49.18,49.19,49200.0,37.4915,37.4915,37.4687,37.4763,49200.0
2015-03-23 11:15:00,49.2,49.21,49.18,49.21,62400.0,37.4839,37.4915,37.4687,37.4915,62400.0
2015-03-23 11:20:00,49.2,49.21,49.17,49.18,82700.0,37.4839,37.4915,37.4611,37.4687,82700.0
2015-03-23 11:25:00,49.19,49.2,49.14,49.15,13300.0,37.4763,37.4839,37.4382,37.4458,13300.0
2015-03-23 11:30:00,49.15,49.16,49.12,49.12,22600.0,37.4458,37.4534,37.423,37.423,22600.0
2015-03-23 11:35:00,49.12,49.15,49.11,49.15,21600.0,37.423,37.4458,37.4153,37.4458,21600.0
2015-03-23 11:40:00,49.15,49.15,49.1,49.11,35700.0,37.4458,37.4458,37.4077,37.4153,35700.0
2015-03-23 11:45:00,49.1,49.15,49.1,49.13,27700.0,37.4077,37.4458,37.4077,37.4306,27700.0
2015-03-23 11:50:00,49.12,49.15,49.12,49.15,28300.0,37.423,37.4458,37.423,37.4458,28300.0
2015-03-23 11:55:00,49.14,49.14,49.12,49.13,7100.0,37.4382,37.4382,37.423,37.4306,7100.0
2015-03-23 12:00:00,49.13,49.13,49.1,49.12,19400.0,37.4306,37.4306,37.4077,37.423,19400.0
2015-03-23 12:05:00,49.12,49.13,49.1,49.12,11800.0,37.423,37.4306,37.4077,37.423,11800.0
2015-03-23 12:10:00,49.12,49.13,49.08,49.08,24000.0,37.423,37.4306,37.3925,37.3925,24000.0
2015-03-23 12:15:00,49.09,49.09,49.06,49.07,17000.0,37.4001,37.4001,37.3772,37.3849,17000.0
2015-03-23 12:20:00,49.07,49.14,49.07,49.14,11400.0,37.3849,37.4382,37.3849,37.4382,11400.0
2015-03-23 12:25:00,49.14,49.15,49.12,49.15,13200.0,37.4382,37.4458,37.423,37.4458,13200.0
2015-03-23 12:30:00,49.14,49.18,49.13,49.18,21800.0,37.4382,37.4687,37.4306,37.4687,21800.0
2015-03-23 12:35:00,49.19,49.2,49.18,49.18,7100.0,37.4763,37.4839,37.4687,37.4687,7100.0
2015-03-23 12:40:00,49.18,49.2,49.18,49.19,15600.0,37.4687,37.4839,37.4687,37.4763,15600.0
2015-03-23 12:45:00,49.2,49.2,49.18,49.18,6100.0,37.4839,37.4839,37.4687,37.4687,6100.0
2015-03-23 12:50:00,49.19,49.21,49.18,49.2,17300.0,37.4763,37.4915,37.4687,37.4839,17300.0
2015-03-23 12:55:00,49.19,49.2,49.18,49.19,7700.0,37.4763,37.4839,37.4687,37.4763,7700.0
2015-03-23 13:00:00,49.19,49.2,49.18,49.19,10700.0,37.4763,37.4839,37.4687,37.4763,10700.0
2015-03-23 13:05:00,49.2,49.2,49.18,49.2,7400.0,37.4839,37.4839,37.4687,37.4839,7400.0
2015-03-23 13:10:00,49.2,49.2,49.17,49.18,18000.0,37.4839,37.4839,37.4611,37.4687,18000.0
2015-03-23 13:15:00,49.18,49.21,49.17,49.2,11700.0,37.4687,37.4915,37.4611,37.4839,11700.0
2015-03-23 13:20:00,49.21,49.21,49.19,49.21,45200.0,37.4915,37.4915,37.4763,37.4915,45200.0
2015-03-23 13:25:00,49.21,49.22,49.21,49.22,4200.0,37.4915,37.4991,37.4915,37.4991,4200.0
2015-03-23 13:30:00,49.21,49.22,49.19,49.21,20500.0,37.4915,37.4991,37.4763,37.4915,20500.0
2015-03-23 13:35:00,49.2,49.23,49.2,49.23,14900.0,37.4839,37.5068,37.4839,37.5068,14900.0
2015-03-23 13:40:00,49.23,49.24,49.22,49.23,29100.0,37.5068,37.5144,37.4991,37.5068,29100.0
2015-03-23 13:45:00,49.23,49.24,49.22,49.23,125100.0,37.5068,37.5144,37.4991,37.5068,125100.0
2015-03-23 13:50:00,49.22,49.22,49.2,49.21,23700.0,37.4991,37.4991,37.4839,37.4915,23700.0
2015-03-23 13:55:00,49.21,49.22,49.19,49.19,19200.0,37.4915,37.4991,37.4763,37.4763,19200.0
2015-03-23 14:00:00,49.19,49.22,49.18,49.21,23500.0,37.4763,37.4991,37.4687,37.4915,23500.0
2015-03-23 14:05:00,49.21,49.24,49.2,49.23,87700.0,37.4915,37.5144,37.4839,37.5068,87700.0
2015-03-23 14:10:00,49.23,49.25,49.22,49.23,24200.0,37.5068,37.522,37.4991,37.5068,24200.0
2015-03-23 14:15:00,49.23,49.25,49.23,49.23,10000.0,37.5068,37.522,37.5068,37.5068,10000.0
2015-03-23 14:20:00,49.24,49.25,49.22,49.24,12300.0,37.5144,37.522,37.4991,37.5144,12300.0
2015-03-23 14:25:00,49.25,49.27,49.24,49.24,24900.0,37.522,37.5372,37.5144,37.5144,24900.0
2015-03-23 14:30:00,49.24,49.24,49.23,49.23,16400.0,37.5144,37.5144,37.5068,37.5068,16400.0
2015-03-23 14:35:00,49.24,49.25,49.23,49.24,16700.0,37.5144,37.522,37.5068,37.5144,16700.0
2015-03-23 14:40:00,49.25,49.26,49.24,49.26,31000.0,37.522,37.5296,37.5144,37.5296,31000.0
2015-03-23 14:45:00,49.25,49.26,49.22,49.22,21700.0,37.522,37.5296,37.4991,37.4991,21700.0
2015-03-23 14:50:00,49.21,49.23,49.2,49.22,34100.0,37.4915,37.5068,37.4839,37.4991,34100.0
2015-03-23 14:55:00,49.22,49.23,49.21,49.21,39400.0,37.4991,37.5068,37.4915,37.4915,39400.0
2015-03-23 15:00:00,49.22,49.23,49.21,49.23,20500.0,37.4991,37.5068,37.4915,37.5068,20500.0
2015-03-23 15:05:00,49.23,49.23,49.19,49.2,87300.0,37.5068,37.5068,37.4763,37.4839,87300.0
2015-03-23 15:10:00,49.21,49.21,49.18,49.19,99400.0,37.4915,37.4915,37.4687,37.4763,99400.0
2015-03-23 15:15:00,49.19,49.2,49.17,49.19,120400.0,37.4763,37.4839,37.4611,37.4763,120400.0
2015-03-23 15:20:00,49.18,49.21,49.18,49.2,26000.0,37.4687,37.4915,37.4687,37.4839,26000.0
2015-03-23 15:25:00,49.2,49.21,49.18,49.19,52200.0,37.4839,37.4915,37.4687,37.4763,52200.0
2015-03-23 15:30:00,49.19,49.2,49.18,49.2,40000.0,37.4763,37.4839,37.4687,37.4839,40000.0
2015-03-23 15:35:00,49.2,49.21,49.18,49.2,37600.0,37.4839,37.4915,37.4687,37.4839,37600.0
2015-03-23 15:40:00,49.2,49.2,49.16,49.17,85800.0,37.4839,37.4839,37.4534,37.4611,85800.0
2015-03-23 15:45:00,49.17,49.17,49.14,49.15,65600.0,37.4611,37.4611,37.4382,37.4458,65600.0
2015-03-23 15:50:00,49.15,49.15,49.11,49.11,114100.0,37.4458,37.4458,37.4153,37.4153,114100.0
2015-03-23 15:55:00,49.11,49.12,49.02,49.03,284200.0,37.4153,37.423,37.3468,37.3544,284200.0
2015-03-24 09:30:00,49.14,49.17,49.06,49.14,193300.0,37.4382,37.4611,37.3772,37.4382,193300.0
2015-03-24 09:35:00,49.15,49.24,49.14,49.19,71200.0,37.4458,37.5144,37.4382,37.4763,71200.0
2015-03-24 09:40:00,49.19,49.2,49.12,49.13,192400.0,37.4763,37.4839,37.423,37.4306,192400.0
2015-03-24 09:45:00,49.13,49.16,49.1,49.16,100600.0,37.4306,37.4534,37.4077,37.4534,100600.0
2015-03-24 09:50:00,49.17,49.18,49.13,49.16,64500.0,37.4611,37.4687,37.4306,37.4534,64500.0
2015-03-24 09:55:00,49.16,49.25,49.16,49.25,33400.0,37.4534,37.522,37.4534,37.522,33400.0
2015-03-24 10:00:00,49.25,49.25,49.19,49.23,90900.0,37.522,37.522,37.4763,37.5068,90900.0
2015-03-24 10:05:00,49.24,49.27,49.23,49.24,18500.0,37.5144,37.5372,37.5068,37.5144,18500.0
2015-03-24 10:10:00,49.26,49.26,49.22,49.24,86000.0,37.5296,37.5296,37.4991,37.5144,86000.0
2015-03-24 10:15:00,49.24,49.25,49.21,49.23,35000.0,37.5144,37.522,37.4915,37.5068,35000.0
2015-03-24 10:20:00,49.22,49.24,49.19,49.19,33200.0,37.4991,37.5144,37.4763,37.4763,33200.0
2015-03-24 10:25:00,49.19,49.25,49.18,49.23,24400.0,37.4763,37.522,37.4687,37.5068,24400.0
2015-03-24 10:30:00,49.23,49.25,49.21,49.23,14400.0,37.5068,37.522,37.4915,37.5068,14400.0
2015-03-24 10:35:00,49.22,49.24,49.22,49.23,14700.0,37.4991,37.5144,37.4991,37.5068,14700.0
2015-03-24 10:40:00,49.25,49.25,49.19,49.22,53000.0,37.522,37.522,37.4763,37.4991,53000.0
2015-03-24 10:45:00,49.22,49.22,49.18,49.19,97800.0,37.4991,37.4991,37.4687,37.4763,97800.0
2015-03-24 10:50:00,49.19,49.24,49.18,49.23,46300.0,37.4763,37.5144,37.4687,37.5068,46300.0
2015-03-24 10:55:00,49.23,49.25,49.21,49.22,18400.0,37.5068,37.522,37.4915,37.4991,18400.0
2015-03-24 11:00:00,49.21,49.22,49.18,49.21,64000.0,37.4915,37.4991,37.4687,37.4915,64000.0
2015-03-24 11:05:00,49.21,49.26,49.21,49.23,319800.0,37.4915,37.5296,37.4915,37.5068,319800.0
2015-03-24 11:10:00,49.23,49.24,49.21,49.23,19700.0,37.5068,37.5144,37.4915,37.5068,19700.0
2015-03-24 11:15:00,49.23,49.25,49.22,49.24,31900.0,37.5068,37.522,37.4991,37.5144,31900.0
2015-03-24 11:20:00,49.24,49.25,49.21,49.22,11100.0,37.5144,37.522,37.4915,37.4991,11100.0
2015-03-24 11:25:00,49.22,49.23,49.22,49.23,10400.0,37.4991,37.5068,37.4991,37.5068,10400.0
2015-03-24 11:30:00,49.23,49.24,49.21,49.22,43800.0,37.5068,37.5144,37.4915,37.4991,43800.0
2015-03-24 11:35:00,49.22,49.23,49.2,49.22,54500.0,37.4991,37.5068,37.4839,37.4991,54500.0
2015-03-24 11:40:00,49.21,49.23,49.21,49.22,27600.0,37.4915,37.5068,37.4915,37.4991,27600.0
2015-03-24 11:45:00,49.22,49.24,49.21,49.23,21600.0,37.4991,37.5144,37.4915,37.5068,21600.0
2015-03-24 11:50:00,49.23,49.24,49.21,49.22,21500.0,37.5068,37.5144,37.4915,37.4991,21500.0
2015-03-24 11:55:00,49.22,49.23,49.21,49.21,13900.0,37.4991,37.5068,37.4915,37.4915,13900.0
2015-03-24 12:00:00,49.2,49.22,49.19,49.2,41300.0,37.4839,37.4991,37.4763,37.4839,41300.0
2015-03-24 12:05:00,49.2,49.21,49.18,49.18,66300.0,37.4839,37.4915,37.4687,37.4687,66300.0
2015-03-24 12:10:00,49.18,49.23,49.18,49.22,23000.0,37.4687,37.5068,37.4687,37.4991,23000.0
2015-03-24 12:15:00,49.22,49.22,49.18,49.19,35700.0,37.4991,37.4991,37.4687,37.4763,35700.0
2015-03-24 12:20:00,49.18,49.2,49.15,49.16,27400.0,37.4687,37.4839,37.4458,37.4534,27400.0
2015-03-24 12:25:00,49.16,49.18,49.12,49.13,20100.0,37.4534,37.4687,37.423,37.4306,20100.0
2015-03-24 12:30:00,49.13,49.14,49.07,49.08,35200.0,37.4306,37.4382,37.3849,37.3925,35200.0
2015-03-24 12:35:00,49.08,49.08,49.03,49.06,67900.0,37.3925,37.3925,37.3544,37.3772,67900.0
2015-03-24 12:40:00,49.05,49.07,49.04,49.05,33400.0,37.3696,37.3849,37.362,37.3696,33400.0
2015-03-24 12:45:00,49.06,49.07,49.03,49.03,33200.0,37.3772,37.3849,37.3544,37.3544,33200.0
2015-03-24 12:50:00,49.03,49.05,49.01,49.04,20000.0,37.3544,37.3696,37.3392,37.362,20000.0
2015-03-24 12:55:00,49.05,49.06,49.02,49.03,21200.0,37.3696,37.3772,37.3468,37.3544,21200.0
2015-03-24 13:00:00,49.02,49.08,49.02,49.07,47600.0,37.3468,37.3925,37.3468,37.3849,47600.0
2015-03-24 13:05:00,49.07,49.08,49.06,49.07,32600.0,37.3849,37.3925,37.3772,37.3849,32600.0
2015-03-24 13:10:00,49.07,49.07,49.02,49.04,35300.0,37.3849,37.3849,37.3468,37.362,35300.0
2015-03-24 13:15:00,49.04,49.06,49.03,49.05,25800.0,37.362,37.3772,37.3544,37.3696,25800.0
2015-03-24 13:20:00,49.05,49.06,49.02,49.02,22300.0,37.3696,37.3772,37.3468,37.3468,22300.0
2015-03-24 13:25:00,49.03,49.03,48.96,48.99,60500.0,37.3544,37.3544,37.3011,37.3239,60500.0
2015-03-24 13:30:00,48.99,49.0,48.95,48.97,20500.0,37.3239,37.3315,37.2934,37.3087,20500.0
2015-03-24 13:35:00,48.97,48.98,48.95,48.96,26900.0,37.3087,37.3163,37.2934,37.3011,26900.0
2015-03-24 13:40:00,48.96,49.0,48.95,49.0,52600.0,37.3011,37.3315,37.2934,37.3315,52600.0
2015-03-24 13:45:00,49.0,49.01,48.96,48.97,121000.0,37.3315,37.3392,37.3011,37.3087,121000.0
2015-03-24 13:50:00,48.97,48.99,48.96,48.98,146100.0,37.3087,37.3239,37.3011,37.3163,146100.0
2015-03-24 13:55:00,48.98,49.0,48.98,49.0,19300.0,37.3163,37.3315,37.3163,37.3315,19300.0
2015-03-24 14:00:00,49.0,49.0,48.95,48.97,36800.0,37.3315,37.3315,37.2934,37.3087,36800.0
2015-03-24 14:05:00,48.96,48.97,48.92,48.96,36900.0,37.3011,37.3087,37.2706,37.3011,36900.0
2015-03-24 14:10:00,48.97,48.98,48.93,48.93,35900.0,37.3087,37.3163,37.2782,37.2782,35900.0
2015-03-24 14:15:00,48.93,48.94,48.89,48.9,91300.0,37.2782,37.2858,37.2477,37.2553,91300.0
2015-03-24 14:20:00,48.89,48.92,48.88,48.92,27000.0,37.2477,37.2706,37.2401,37.2706,27000.0
2015-03-24 14:25:00,48.91,48.91,48.88,48.9,43000.0,37.263,37.263,37.2401,37.2553,43000.0
2015-03-24 14:30:00,48.9,48.9,48.84,48.87,30500.0,37.2553,37.2553,37.2096,37.2325,30500.0
2015-03-24 14:35:00,48.87,48.9,48.86,48.89,30400.0,37.2325,37.2553,37.2249,37.2477,30400.0
2015-03-24 14:40:00,48.89,48.9,48.87,48.89,133000.0,37.2477,37.2553,37.2325,37.2477,133000.0
2015-03-24 14:45:00,48.9,48.92,48.88,48.89,34700.0,37.2553,37.2706,37.2401,37.2477,34700.0
2015-03-24 14:50:00,48.89,48.89,48.86,48.87,24200.0,37.2477,37.2477,37.2249,37.2325,24200.0
2015-03-24 14:55:00,48.87,48.9,48.87,48.89,33600.0,37.2325,37.2553,37.2325,37.2477,33600.0
2015-03-24 15:00:00,48.89,48.92,48.88,48.91,46700.0,37.2477,37.2706,37.2401,37.263,46700.0
2015-03-24 15:05:00,48.91,48.97,48.91,48.95,39200.0,37.263,37.3087,37.263,37.2934,39200.0
2015-03-24 15:10:00,48.95,48.96,48.93,48.94,39000.0,37.2934,37.3011,37.2782,37.2858,39000.0
2015-03-24 15:15:00,48.93,48.95,48.92,48.94,46800.0,37.2782,37.2934,37.2706,37.2858,46800.0
2015-03-24 15:20:00,48.93,48.93,48.83,48.84,67200.0,37.2782,37.2782,37.202,37.2096,67200.0
2015-03-24 15:25:00,48.84,48.88,48.84,48.84,44500.0,37.2096,37.2401,37.2096,37.2096,44500.0
2015-03-24 15:30:00,48.84,48.87,48.83,48.87,94400.0,37.2096,37.2325,37.202,37.2325,94400.0
2015-03-24 15:35:00,48.87,48.89,48.84,48.85,101200.0,37.2325,37.2477,37.2096,37.2173,101200.0
2015-03-24 15:40:00,48.84,48.87,48.8,48.81,104300.0,37.2096,37.2325,37.1792,37.1868,104300.0
2015-03-24 15:45:00,48.81,48.86,48.79,48.8,140600.0,37.1868,37.2249,37.1715,37.1792,140600.0
2015-03-24 15:50:00,48.79,48.81,48.77,48.78,182300.0,37.1715,37.1868,37.1563,37.1639,182300.0
2015-03-24 15:55:00,48.78,48.8,48.74,48.75,321600.0,37.1639,37.1792,37.1335,37.1411,321600.0
2015-03-25 09:30:00,49.28,49.29,49.12,49.13,497100.0,37.5449,37.5525,37.423,37.4306,497100.0
2015-03-25 09:35:00,49.13,49.18,49.07,49.13,740300.0,37.4306,37.4687,37.3849,37.4306,740300.0
2015-03-25 09:40:00,49.12,49.16,49.09,49.12,275400.0,37.423,37.4534,37.4001,37.423,275400.0
2015-03-25 09:45:00,49.12,49.12,49.03,49.06,229300.0,37.423,37.423,37.3544,37.3772,229300.0
2015-03-25 09:50:00,49.05,49.13,49.04,49.1,234500.0,37.3696,37.4306,37.362,37.4077,234500.0
2015-03-25 09:55:00,49.1,49.11,49.07,49.1,106700.0,37.4077,37.4153,37.3849,37.4077,106700.0
2015-03-25 10:00:00,49.1,49.13,49.08,49.11,81300.0,37.4077,37.4306,37.3925,37.4153,81300.0
2015-03-25 10:05:00,49.11,49.15,49.11,49.14,137500.0,37.4153,37.4458,37.4153,37.4382,137500.0
2015-03-25 10:10:00,49.13,49.15,49.1,49.12,176500.0,37.4306,37.4458,37.4077,37.423,176500.0
2015-03-25 10:15:00,49.12,49.17,49.11,49.15,142200.0,37.423,37.4611,37.4153,37.4458,142200.0
2015-03-25 10:20:00,49.16,49.21,49.15,49.2,268900.0,37.4534,37.4915,37.4458,37.4839,268900.0
2015-03-25 10:25:00,49.19,49.22,49.17,49.19,228800.0,37.4763,37.4991,37.4611,37.4763,228800.0
2015-03-25 10:30:00,49.19,49.23,49.19,49.2,68200.0,37.4763,37.5068,37.4763,37.4839,68200.0
2015-03-25 10:35:00,49.19,49.23,49.19,49.21,123500.0,37.4763,37.5068,37.4763,37.4915,123500.0
2015-03-25 10:40:00,49.21,49.22,49.19,49.2,111900.0,37.4915,37.4991,37.4763,37.4839,111900.0
2015-03-25 10:45:00,49.2,49.21,49.17,49.21,48700.0,37.4839,37.4915,37.4611,37.4915,48700.0
2015-03-25 10:50:00,49.21,49.25,49.2,49.24,273400.0,37.4915,37.522,37.4839,37.5144,273400.0
2015-03-25 10:55:00,49.25,49.29,49.23,49.29,182000.0,37.522,37.5525,37.5068,37.5525,182000.0
2015-03-25 11:00:00,49.29,49.34,49.28,49.34,229300.0,37.5525,37.5906,37.5449,37.5906,229300.0
2015-03-25 11:05:00,49.33,49.36,49.33,49.33,184600.0,37.583,37.6058,37.583,37.583,184600.0
2015-03-25 11:10:00,49.33,49.34,49.26,49.26,368500.0,37.583,37.5906,37.5296,37.5296,368500.0
2015-03-25 11:15:00,49.26,49.27,49.2,49.27,292400.0,37.5296,37.5372,37.4839,37.5372,292400.0
2015-03-25 11:20:00,49.27,49.28,49.22,49.27,149200.0,37.5372,37.5449,37.4991,37.5372,149200.0
2015-03-25 11:25:00,49.26,49.33,49.26,49.3,167100.0,37.5296,37.583,37.5296,37.5601,167100.0
2015-03-25 11:30:00,49.29,49.29,49.19,49.2,231700.0,37.5525,37.5525,37.4763,37.4839,231700.0
2015-03-25 11:35:00,49.2,49.21,49.11,49.11,99500.0,37.4839,37.4915,37.4153,37.4153,99500.0
2015-03-25 11:40:00,49.11,49.12,49.04,49.08,119200.0,37.4153,37.423,37.362,37.3925,119200.0
2015-03-25 11:45:00,49.08,49.09,49.05,49.07,29800.0,37.3925,37.4001,37.3696,37.3849,29800.0
2015-03-25 11:50:00,49.06,49.09,49.04,49.04,46000.0,37.3772,37.4001,37.362,37.362,46000.0
2015-03-25 11:55:00,49.04,49.05,48.98,49.05,43900.0,37.362,37.3696,37.3163,37.3696,43900.0
2015-03-25 12:00:00,49.05,49.05,48.94,48.97,543200.0,37.3696,37.3696,37.2858,37.3087,543200.0
2015-03-25 12:05:00,48.97,48.99,48.96,48.97,389300.0,37.3087,37.3239,37.3011,37.3087,389300.0
2015-03-25 12:10:00,48.97,48.97,48.94,48.95,422800.0,37.3087,37.3087,37.2858,37.2934,422800.0
2015-03-25 12:15:00,48.95,48.96,48.92,48.93,395600.0,37.2934,37.3011,37.2706,37.2782,395600.0
2015-03-25 12:20:00,48.93,48.94,48.84,48.87,202600.0,37.2782,37.2858,37.2096,37.2325,202600.0
2015-03-25 12:25:00,48.87,48.92,48.87,48.9,363100.0,37.2325,37.2706,37.2325,37.2553,363100.0
2015-03-25 12:30:00,48.9,48.9,48.85,48.88,62500.0,37.2553,37.2553,37.2173,37.2401,62500.0
2015-03-25 12:35:00,48.88,48.88,48.85,48.87,32600.0,37.2401,37.2401,37.2173,37.2325,32600.0
2015-03-25 12:40:00,48.86,48.86,48.8,48.8,328100.0,37.2249,37.2249,37.1792,37.1792,328100.0
2015-03-25 12:45:00,48.81,48.83,48.8,48.83,59100.0,37.1868,37.202,37.1792,37.202,59100.0
2015-03-25 12:50:00,48.82,48.84,48.79,48.8,51900.0,37.1944,37.2096,37.1715,37.1792,51900.0
2015-03-25 12:55:00,48.79,48.84,48.79,48.84,32200.0,37.1715,37.2096,37.1715,37.2096,32200.0
2015-03-25 13:00:00,48.83,48.85,48.81,48.84,24600.0,37.202,37.2173,37.1868,37.2096,24600.0
2015-03-25 13:05:00,48.84,48.85,48.83,48.85,24800.0,37.2096,37.2173,37.202,37.2173,24800.0
2015-03-25 13:10:00,48.84,48.84,48.76,48.78,399400.0,37.2096,37.2096,37.1487,37.1639,399400.0
2015-03-25 13:15:00,48.78,48.79,48.74,48.78,278400.0,37.1639,37.1715,37.1335,37.1639,278400.0
2015-03-25 13:20:00,48.78,48.79,48.74,48.78,282000.0,37.1639,37.1715,37.1335,37.1639,282000.0
2015-03-25 13:25:00,48.78,48.82,48.77,48.8,241500.0,37.1639,37.1944,37.1563,37.1792,241500.0
2015-03-25 13:30:00,48.8,48.82,48.79,48.8,199000.0,37.1792,37.1944,37.1715,37.1792,199000.0
2015-03-25 13:35:00,48.8,48.82,48.77,48.8,443900.0,37.1792,37.1944,37.1563,37.1792,443900.0
2015-03-25 13:40:00,48.8,48.85,48.79,48.84,173900.0,37.1792,37.2173,37.1715,37.2096,173900.0
2015-03-25 13:45:00,48.84,48.87,48.83,48.87,90400.0,37.2096,37.2325,37.202,37.2325,90400.0
2015-03-25 13:50:00,48.87,48.89,48.85,48.87,50600.0,37.2325,37.2477,37.2173,37.2325,50600.0
2015-03-25 13:55:00,48.85,48.86,48.82,48.82,56300.0,37.2173,37.2249,37.1944,37.1944,56300.0
2015-03-25 14:00:00,48.83,48.86,48.82,48.86,51800.0,37.202,37.2249,37.1944,37.2249,51800.0
2015-03-25 14:05:00,48.85,48.87,48.8,48.81,72100.0,37.2173,37.2325,37.1792,37.1868,72100.0
2015-03-25 14:10:00,48.82,48.85,48.81,48.83,109700.0,37.1944,37.2173,37.1868,37.202,109700.0
2015-03-25 14:15:00,48.83,48.89,48.82,48.87,87300.0,37.202,37.2477,37.1944,37.2325,87300.0
2015-03-25 14:20:00,48.86,48.91,48.86,48.9,34000.0,37.2249,37.263,37.2249,37.2553,34000.0
2015-03-25 14:25:00,48.89,48.91,48.88,48.91,34400.0,37.2477,37.263,37.2401,37.263,34400.0
2015-03-25 14:30:00,48.9,48.91,48.86,48.88,72700.0,37.2553,37.263,37.2249,37.2401,72700.0
2015-03-25 14:35:00,48.88,48.89,48.85,48.86,100200.0,37.2401,37.2477,37.2173,37.2249,100200.0
2015-03-25 14:40:00,48.86,48.86,48.83,48.85,46600.0,37.2249,37.2249,37.202,37.2173,46600.0
2015-03-25 14:45:00,48.85,48.86,48.83,48.85,48600.0,37.2173,37.2249,37.202,37.2173,48600.0
2015-03-25 14:50:00,48.86,48.86,48.82,48.86,40900.0,37.2249,37.2249,37.1944,37.2249,40900.0
2015-03-25 14:55:00,48.86,48.88,48.81,48.82,86800.0,37.2249,37.2401,37.1868,37.1944,86800.0
2015-03-25 15:00:00,48.82,48.83,48.76,48.79,161800.0,37.1944,37.202,37.1487,37.1715,161800.0
2015-03-25 15:05:00,48.79,48.8,48.75,48.75,271700.0,37.1715,37.1792,37.1411,37.1411,271700.0
2015-03-25 15:10:00,48.75,48.79,48.74,48.77,62500.0,37.1411,37.1715,37.1335,37.1563,62500.0
2015-03-25 15:15:00,48.77,48.78,48.75,48.76,50000.0,37.1563,37.1639,37.1411,37.1487,50000.0
2015-03-25 15:20:00,48.75,48.77,48.73,48.75,72200.0,37.1411,37.1563,37.1258,37.1411,72200.0
2015-03-25 15:25:00,48.76,48.76,48.71,48.72,56700.0,37.1487,37.1487,37.1106,37.1182,56700.0
2015-03-25 15:30:00,48.73,48.73,48.68,48.72,137100.0,37.1258,37.1258,37.0877,37.1182,137100.0
2015-03-25 15:35:00,48.71,48.72,48.69,48.7,92800.0,37.1106,37.1182,37.0954,37.103,92800.0
2015-03-25 15:40:00,48.7,48.71,48.67,48.7,126900.0,37.103,37.1106,37.0801,37.103,126900.0
2015-03-25 15:45:00,48.7,48.7,48.63,48.66,110600.0,37.103,37.103,37.0496,37.0725,110600.0
2015-03-25 15:50:00,48.66,48.66,48.62,48.64,189100.0,37.0725,37.0725,37.042,37.0573,189100.0
2015-03-25 15:55:00,48.64,48.67,48.62,48.64,1284300.0,37.0573,37.0801,37.042,37.0573,1284300.0
2015-03-26 09:30:00,48.38,48.54,48.36,48.45,372800.0,36.8592,36.9811,36.8439,36.9125,372800.0
2015-03-26 09:35:00,48.45,48.54,48.44,48.51,125300.0,36.9125,36.9811,36.9049,36.9582,125300.0
2015-03-26 09:40:00,48.52,48.56,48.47,48.48,165400.0,36.9658,36.9963,36.9277,36.9354,165400.0
2015-03-26 09:45:00,48.48,48.56,48.45,48.56,135800.0,36.9354,36.9963,36.9125,36.9963,135800.0
2015-03-26 09:50:00,48.57,48.58,48.5,48.51,153500.0,37.0039,37.0116,36.9506,36.9582,153500.0
2015-03-26 09:55:00,48.51,48.52,48.46,48.48,184600.0,36.9582,36.9658,36.9201,36.9354,184600.0
2015-03-26 10:00:00,48.48,48.48,48.43,48.45,105800.0,36.9354,36.9354,36.8973,36.9125,105800.0
2015-03-26 10:05:00,48.44,48.46,48.37,48.37,139000.0,36.9049,36.9201,36.8516,36.8516,139000.0
2015-03-26 10:10:00,48.38,48.42,48.34,48.38,154100.0,36.8592,36.8897,36.8287,36.8592,154100.0
2015-03-26 10:15:00,48.38,48.38,48.3,48.37,87800.0,36.8592,36.8592,36.7982,36.8516,87800.0
2015-03-26 10:20:00,48.37,48.46,48.36,48.41,102900.0,36.8516,36.9201,36.8439,36.882,102900.0
2015-03-26 10:25:00,48.42,48.49,48.42,48.48,88100.0,36.8897,36.943,36.8897,36.9354,88100.0
2015-03-26 10:30:00,48.47,48.5,48.44,48.46,117300.0,36.9277,36.9506,36.9049,36.9201,117300.0
2015-03-26 10:35:00,48.47,48.54,48.46,48.5,79300.0,36.9277,36.9811,36.9201,36.9506,79300.0
2015-03-26 10:40:00,48.5,48.53,48.49,48.53,187600.0,36.9506,36.9735,36.943,36.9735,187600.0
2015-03-26 10:45:00,48.53,48.55,48.49,48.52,63300.0,36.9735,36.9887,36.943,36.9658,63300.0
2015-03-26 10:50:00,48.51,48.56,48.49,48.51,40200.0,36.9582,36.9963,36.943,36.9582,40200.0
2015-03-26 10:55:00,48.51,48.53,48.48,48.52,87800.0,36.9582,36.9735,36.9354,36.9658,87800.0
2015-03-26 11:00:00,48.51,48.51,48.43,48.45,31400.0,36.9582,36.9582,36.8973,36.9125,31400.0
2015-03-26 11:05:00,48.45,48.5,48.44,48.49,26600.0,36.9125,36.9506,36.9049,36.943,26600.0
2015-03-26 11:10:00,48.49,48.49,48.41,48.43,34900.0,36.943,36.943,36.882,36.8973,34900.0
2015-03-26 11:15:00,48.43,48.49,48.43,48.43,516700.0,36.8973,36.943,36.8973,36.8973,516700.0
2015-03-26 11:20:00,48.44,48.47,48.42,48.46,44900.0,36.9049,36.9277,36.8897,36.9201,44900.0
2015-03-26 11:25:00,48.46,48.51,48.45,48.5,47500.0,36.9201,36.9582,36.9125,36.9506,47500.0
2015-03-26 11:30:00,48.5,48.53,48.47,48.52,49800.0,36.9506,36.9735,36.9277,36.9658,49800.0
2015-03-26 11:35:00,48.53,48.56,48.51,48.55,66400.0,36.9735,36.9963,36.9582,36.9887,66400.0
2015-03-26 11:40:00,48.55,48.6,48.55,48.58,75600.0,36.9887,37.0268,36.9887,37.0116,75600.0
2015-03-26 11:45:00,48.58,48.58,48.54,48.58,23900.0,37.0116,37.0116,36.9811,37.0116,23900.0
2015-03-26 11:50:00,48.56,48.57,48.53,48.57,50400.0,36.9963,37.0039,36.9735,37.0039,50400.0
2015-03-26 11:55:00,48.57,48.6,48.56,48.6,80800.0,37.0039,37.0268,36.9963,37.0268,80800.0
2015-03-26 12:00:00,48.6,48.61,48.57,48.58,44300.0,37.0268,37.0344,37.0039,37.0116,44300.0
2015-03-26 12:05:00,48.58,48.6,48.55,48.57,28400.0,37.0116,37.0268,36.9887,37.0039,28400.0
2015-03-26 12:10:00,48.57,48.6,48.56,48.59,54000.0,37.0039,37.0268,36.9963,37.0192,54000.0
2015-03-26 12:15:00,48.6,48.61,48.56,48.57,85400.0,37.0268,37.0344,36.9963,37.0039,85400.0
2015-03-26 12:20:00,48.57,48.59,48.52,48.52,18200.0,37.0039,37.0192,36.9658,36.9658,18200.0
2015-03-26 12:25:00,48.52,48.56,48.52,48.53,56100.0,36.9658,36.9963,36.9658,36.9735,56100.0
2015-03-26 12:30:00,48.54,48.54,48.5,48.53,33600.0,36.9811,36.9811,36.9506,36.9735,33600.0
2015-03-26 12:35:00,48.53,48.54,48.49,48.52,28200.0,36.9735,36.9811,36.943,36.9658,28200.0
2015-03-26 12:40:00,48.52,48.53,48.48,48.5,38900.0,36.9658,36.9735,36.9354,36.9506,38900.0
2015-03-26 12:45:00,48.51,48.52,48.49,48.51,45000.0,36.9582,36.9658,36.943,36.9582,45000.0
2015-03-26 12:50:00,48.52,48.58,48.52,48.57,34500.0,36.9658,37.0116,36.9658,37.0039,34500.0
2015-03-26 12:55:00,48.57,48.57,48.55,48.56,35200.0,37.0039,37.0039,36.9887,36.9963,35200.0
2015-03-26 13:00:00,48.57,48.6,48.55,48.56,26300.0,37.0039,37.0268,36.9887,36.9963,26300.0
2015-03-26 13:05:00,48.56,48.58,48.54,48.55,22400.0,36.9963,37.0116,36.9811,36.9887,22400.0
2015-03-26 13:10:00,48.55,48.57,48.48,48.49,71100.0,36.9887,37.0039,36.9354,36.943,71100.0
2015-03-26 13:15:00,48.49,48.51,48.46,48.51,59700.0,36.943,36.9582,36.9201,36.9582,59700.0
2015-03-26 13:20:00,48.51,48.52,48.47,48.5,53600.0,36.9582,36.9658,36.9277,36.9506,53600.0
2015-03-26 13:25:00,48.49,48.55,48.49,48.54,72600.0,36.943,36.9887,36.943,36.9811,72600.0
2015-03-26 13:30:00,48.54,48.58,48.53,48.55,68400.0,36.9811,37.0116,36.9735,36.9887,68400.0
2015-03-26 13:35:00,48.55,48.56,48.53,48.54,24700.0,36.9887,36.9963,36.9735,36.9811,24700.0
2015-03-26 13:40:00,48.54,48.6,48.54,48.59,69500.0,36.9811,37.0268,36.9811,37.0192,69500.0
2015-03-26 13:45:00,48.6,48.62,48.59,48.62,37500.0,37.0268,37.042,37.0192,37.042,37500.0
2015-03-26 13:50:00,48.63,48.67,48.61,48.66,205700.0,37.0496,37.0801,37.0344,37.0725,205700.0
2015-03-26 13:55:00,48.66,48.68,48.63,48.64,71500.0,37.0725,37.0877,37.0496,37.0573,71500.0
2015-03-26 14:00:00,48.64,48.64,48.63,48.64,48400.0,37.0573,37.0573,37.0496,37.0573,48400.0
2015-03-26 14:05:00,48.64,48.64,48.59,48.59,72300.0,37.0573,37.0573,37.0192,37.0192,72300.0
2015-03-26 14:10:00,48.6,48.62,48.54,48.55,127100.0,37.0268,37.042,36.9811,36.9887,127100.0
2015-03-26 14:15:00,48.56,48.59,48.55,48.58,37800.0,36.9963,37.0192,36.9887,37.0116,37800.0
2015-03-26 14:20:00,48.58,48.61,48.57,48.58,45900.0,37.0116,37.0344,37.0039,37.0116,45900.0
2015-03-26 14:25:00,48.58,48.6,48.54,48.54,75000.0,37.0116,37.0268,36.9811,36.9811,75000.0
2015-03-26 14:30:00,48.55,48.58,48.54,48.55,207000.0,36.9887,37.0116,36.9811,36.9887,207000.0
2015-03-26 14:35:00,48.55,48.6,48.55,48.58,103200.0,36.9887,37.0268,36.9887,37.0116,103200.0
2015-03-26 14:40:00,48.58,48.62,48.56,48.59,160800.0,37.0116,37.042,36.9963,37.0192,160800.0
2015-03-26 14:45:00,48.59,48.6,48.54,48.55,56600.0,37.0192,37.0268,36.9811,36.9887,56600.0
2015-03-26 14:50:00,48.55,48.56,48.51,48.56,41000.0,36.9887,36.9963,36.9582,36.9963,41000.0
2015-03-26 14:55:00,48.55,48.56,48.5,48.51,131400.0,36.9887,36.9963,36.9506,36.9582,131400.0
2015-03-26 15:00:00,48.5,48.51,48.48,48.49,78700.0,36.9506,36.9582,36.9354,36.943,78700.0
2015-03-26 15:05:00,48.49,48.5,48.47,48.5,120300.0,36.943,36.9506,36.9277,36.9506,120300.0
2015-03-26 15:10:00,48.5,48.5,48.46,48.46,86300.0,36.9506,36.9506,36.9201,36.9201,86300.0
2015-03-26 15:15:00,48.46,48.49,48.45,48.45,93100.0,36.9201,36.943,36.9125,36.9125,93100.0
2015-03-26 15:20:00,48.46,48.48,48.44,48.44,37400.0,36.9201,36.9354,36.9049,36.9049,37400.0
2015-03-26 15:25:00,48.45,48.49,48.44,48.46,188200.0,36.9125,36.943,36.9049,36.9201,188200.0
2015-03-26 15:30:00,48.47,48.52,48.44,48.52,101900.0,36.9277,36.9658,36.9049,36.9658,101900.0
2015-03-26 15:35:00,48.51,48.56,48.47,48.48,83900.0,36.9582,36.9963,36.9277,36.9354,83900.0
2015-03-26 15:40:00,48.48,48.48,48.42,48.45,90600.0,36.9354,36.9354,36.8897,36.9125,90600.0
2015-03-26 15:45:00,48.44,48.5,48.43,48.49,97200.0,36.9049,36.9506,36.8973,36.943,97200.0
2015-03-26 15:50:00,48.48,48.5,48.45,48.46,121200.0,36.9354,36.9506,36.9125,36.9201,121200.0
2015-03-26 15:55:00,48.46,48.47,48.42,48.43,337300.0,36.9201,36.9277,36.8897,36.8973,337300.0
2015-03-27 09:30:00,48.42,48.54,48.4,48.5,136800.0,36.8897,36.9811,36.8744,36.9506,136800.0
2015-03-27 09:35:00,48.51,48.56,48.5,48.55,49200.0,36.9582,36.9963,36.9506,36.9887,49200.0
2015-03-27 09:40:00,48.55,48.62,48.55,48.58,85300.0,36.9887,37.042,36.9887,37.0116,85300.0
2015-03-27 09:45:00,48.57,48.61,48.56,48.61,33000.0,37.0039,37.0344,36.9963,37.0344,33000.0
2015-03-27 09:50:00,48.6,48.66,48.57,48.64,27200.0,37.0268,37.0725,37.0039,37.0573,27200.0
2015-03-27 09:55:00,48.63,48.63,48.58,48.59,116400.0,37.0496,37.0496,37.0116,37.0192,116400.0
2015-03-27 10:00:00,48.58,48.64,48.57,48.64,37500.0,37.0116,37.0573,37.0039,37.0573,37500.0
2015-03-27 10:05:00,48.65,48.65,48.61,48.62,50800.0,37.0649,37.0649,37.0344,37.042,50800.0
2015-03-27 10:10:00,48.62,48.62,48.48,48.53,70600.0,37.042,37.042,36.9354,36.9735,70600.0
2015-03-27 10:15:00,48.53,48.54,48.47,48.51,27000.0,36.9735,36.9811,36.9277,36.9582,27000.0
2015-03-27 10:20:00,48.52,48.57,48.5,48.56,77700.0,36.9658,37.0039,36.9506,36.9963,77700.0
2015-03-27 10:25:00,48.56,48.6,48.56,48.6,50500.0,36.9963,37.0268,36.9963,37.0268,50500.0
2015-03-27 10:30:00,48.59,48.6,48.5,48.51,30700.0,37.0192,37.0268,36.9506,36.9582,30700.0
2015-03-27 10:35:00,48.51,48.6,48.5,48.59,188500.0,36.9582,37.0268,36.9506,37.0192,188500.0
2015-03-27 10:40:00,48.6,48.65,48.6,48.63,197700.0,37.0268,37.0649,37.0268,37.0496,197700.0
2015-03-27 10:45:00,48.64,48.65,48.62,48.63,75400.0,37.0573,37.0649,37.042,37.0496,75400.0
2015-03-27 10:50:00,48.63,48.64,48.61,48.64,45100.0,37.0496,37.0573,37.0344,37.0573,45100.0
2015-03-27 10:55:00,48.63,48.67,48.63,48.67,26700.0,37.0496,37.0801,37.0496,37.0801,26700.0
2015-03-27 11:00:00,48.66,48.67,48.65,48.66,17000.0,37.0725,37.0801,37.0649,37.0725,17000.0
2015-03-27 11:05:00,48.65,48.67,48.64,48.64,132800.0,37.0649,37.0801,37.0573,37.0573,132800.0
2015-03-27 11:10:00,48.64,48.72,48.63,48.71,22100.0,37.0573,37.1182,37.0496,37.1106,22100.0
2015-03-27 11:15:00,48.71,48.72,48.69,48.69,46100.0,37.1106,37.1182,37.0954,37.0954,46100.0
2015-03-27 11:20:00,48.69,48.71,48.66,48.7,14700.0,37.0954,37.1106,37.0725,37.103,14700.0
2015-03-27 11:25:00,48.7,48.7,48.65,48.66,30700.0,37.103,37.103,37.0649,37.0725,30700.0
2015-03-27 11:30:00,48.66,48.69,48.66,48.69,15400.0,37.0725,37.0954,37.0725,37.0954,15400.0
2015-03-27 11:35:00,48.69,48.69,48.65,48.68,117100.0,37.0954,37.0954,37.0649,37.0877,117100.0
2015-03-27 11:40:00,48.69,48.7,48.68,48.68,15000.0,37.0954,37.103,37.0877,37.0877,15000.0
2015-03-27 11:45:00,48.68,48.72,48.67,48.71,22100.0,37.0877,37.1182,37.0801,37.1106,22100.0
2015-03-27 11:50:00,48.7,48.7,48.63,48.64,19000.0,37.103,37.103,37.0496,37.0573,19000.0
2015-03-27 11:55:00,48.63,48.65,48.6,48.65,55700.0,37.0496,37.0649,37.0268,37.0649,55700.0
2015-03-27 12:00:00,48.65,48.66,48.61,48.62,29500.0,37.0649,37.0725,37.0344,37.042,29500.0
2015-03-27 12:05:00,48.63,48.66,48.62,48.64,32100.0,37.0496,37.0725,37.042,37.0573,32100.0
2015-03-27 12:10:00,48.65,48.65,48.62,48.64,17900.0,37.0649,37.0649,37.042,37.0573,17900.0
2015-03-27 12:15:00,48.65,48.65,48.61,48.62,17900.0,37.0649,37.0649,37.0344,37.042,17900.0
2015-03-27 12:20:00,48.61,48.65,48.6,48.64,94600.0,37.0344,37.0649,37.0268,37.0573,94600.0
2015-03-27 12:25:00,48.64,48.66,48.61,48.63,56300.0,37.0573,37.0725,37.0344,37.0496,56300.0
2015-03-27 12:30:00,48.63,48.64,48.61,48.62,48600.0,37.0496,37.0573,37.0344,37.042,48600.0
2015-03-27 12:35:00,48.62,48.63,48.59,48.61,20500.0,37.042,37.0496,37.0192,37.0344,20500.0
2015-03-27 12:40:00,48.6,48.65,48.59,48.6,12100.0,37.0268,37.0649,37.0192,37.0268,12100.0
2015-03-27 12:45:00,48.6,48.61,48.57,48.6,22800.0,37.0268,37.0344,37.0039,37.0268,22800.0
2015-03-27 12:50:00,48.59,48.64,48.59,48.63,15700.0,37.0192,37.0573,37.0192,37.0496,15700.0
2015-03-27 12:55:00,48.63,48.65,48.61,48.64,14600.0,37.0496,37.0649,37.0344,37.0573,14600.0
2015-03-27 13:00:00,48.64,48.65,48.62,48.65,17700.0,37.0573,37.0649,37.042,37.0649,17700.0
2015-03-27 13:05:00,48.64,48.65,48.6,48.62,47200.0,37.0573,37.0649,37.0268,37.042,47200.0
2015-03-27 13:10:00,48.62,48.62,48.6,48.61,10500.0,37.042,37.042,37.0268,37.0344,10500.0
2015-03-27 13:15:00,48.61,48.63,48.6,48.61,31400.0,37.0344,37.0496,37.0268,37.0344,31400.0
2015-03-27 13:20:00,48.61,48.62,48.6,48.62,14500.0,37.0344,37.042,37.0268,37.042,14500.0
2015-03-27 13:25:00,48.61,48.63,48.6,48.61,36000.0,37.0344,37.0496,37.0268,37.0344,36000.0
2015-03-27 13:30:00,48.61,48.64,48.6,48.63,13600.0,37.0344,37.0573,37.0268,37.0496,13600.0
2015-03-27 13:35:00,48.64,48.64,48.61,48.62,18400.0,37.0573,37.0573,37.0344,37.042,18400.0
2015-03-27 13:40:00,48.62,48.63,48.59,48.6,27800.0,37.042,37.0496,37.0192,37.0268,27800.0
2015-03-27 13:45:00,48.59,48.6,48.55,48.58,22600.0,37.0192,37.0268,36.9887,37.0116,22600.0
2015-03-27 13:50:00,48.58,48.61,48.57,48.59,18500.0,37.0116,37.0344,37.0039,37.0192,18500.0
2015-03-27 13:55:00,48.6,48.63,48.59,48.61,55000.0,37.0268,37.0496,37.0192,37.0344,55000.0
2015-03-27 14:00:00,48.61,48.62,48.59,48.6,43200.0,37.0344,37.042,37.0192,37.0268,43200.0
2015-03-27 14:05:00,48.6,48.62,48.58,48.61,28900.0,37.0268,37.042,37.0116,37.0344,28900.0
2015-03-27 14:10:00,48.61,48.63,48.59,48.59,37700.0,37.0344,37.0496,37.0192,37.0192,37700.0
2015-03-27 14:15:00,48.59,48.61,48.57,48.58,35500.0,37.0192,37.0344,37.0039,37.0116,35500.0
2015-03-27 14:20:00,48.59,48.61,48.58,48.61,24500.0,37.0192,37.0344,37.0116,37.0344,24500.0
2015-03-27 14:25:00,48.61,48.63,48.6,48.62,19700.0,37.0344,37.0496,37.0268,37.042,19700.0
2015-03-27 14:30:00,48.61,48.64,48.6,48.63,60000.0,37.0344,37.0573,37.0268,37.0496,60000.0
2015-03-27 14:35:00,48.63,48.64,48.61,48.62,28900.0,37.0496,37.0573,37.0344,37.042,28900.0
2015-03-27 14:40:00,48.62,48.64,48.61,48.62,21300.0,37.042,37.0573,37.0344,37.042,21300.0
2015-03-27 14:45:00,48.62,48.63,48.61,48.62,15700.0,37.042,37.0496,37.0344,37.042,15700.0
2015-03-27 14:50:00,48.63,48.65,48.62,48.65,17000.0,37.0496,37.0649,37.042,37.0649,17000.0
2015-03-27 14:55:00,48.65,48.65,48.63,48.65,76900.0,37.0649,37.0649,37.0496,37.0649,76900.0
2015-03-27 15:00:00,48.65,48.68,48.64,48.68,38600.0,37.0649,37.0877,37.0573,37.0877,38600.0
2015-03-27 15:05:00,48.68,48.7,48.66,48.66,36900.0,37.0877,37.103,37.0725,37.0725,36900.0
2015-03-27 15:10:00,48.66,48.67,48.64,48.65,27300.0,37.0725,37.0801,37.0573,37.0649,27300.0
2015-03-27 15:15:00,48.65,48.65,48.62,48.63,42700.0,37.0649,37.0649,37.042,37.0496,42700.0
2015-03-27 15:20:00,48.62,48.67,48.62,48.66,39000.0,37.042,37.0801,37.042,37.0725,39000.0
2015-03-27 15:25:00,48.66,48.69,48.65,48.69,176600.0,37.0725,37.0954,37.0649,37.0954,176600.0
2015-03-27 15:30:00,48.68,48.74,48.68,48.73,192000.0,37.0877,37.1335,37.0877,37.1258,192000.0
2015-03-27 15:35:00,48.73,48.77,48.7,48.76,88800.0,37.1258,37.1563,37.103,37.1487,88800.0
2015-03-27 15:40:00,48.75,48.75,48.7,48.72,51500.0,37.1411,37.1411,37.103,37.1182,51500.0
2015-03-27 15:45:00,48.71,48.73,48.68,48.72,162300.0,37.1106,37.1258,37.0877,37.1182,162300.0
2015-03-27 15:50:00,48.71,48.74,48.71,48.73,110900.0,37.1106,37.1335,37.1106,37.1258,110900.0
2015-03-27 15:55:00,48.73,48.76,48.72,48.73,285200.0,37.1258,37.1487,37.1182,37.1258,285200.0
2015-03-30 09:30:00,48.81,48.86,48.62,48.65,534300.0,37.1868,37.2249,37.042,37.0649,534300.0
2015-03-30 09:35:00,48.65,48.74,48.65,48.72,575100.0,37.0649,37.1335,37.0649,37.1182,575100.0
2015-03-30 09:40:00,48.74,48.74,48.68,48.69,400200.0,37.1335,37.1335,37.0877,37.0954,400200.0
2015-03-30 09:45:00,48.7,48.81,48.69,48.81,504400.0,37.103,37.1868,37.0954,37.1868,504400.0
2015-03-30 09:50:00,48.82,48.89,48.81,48.87,593800.0,37.1944,37.2477,37.1868,37.2325,593800.0
2015-03-30 09:55:00,48.87,48.95,48.87,48.95,299700.0,37.2325,37.2934,37.2325,37.2934,299700.0
2015-03-30 10:00:00,48.95,49.0,48.93,48.98,703500.0,37.2934,37.3315,37.2782,37.3163,703500.0
2015-03-30 10:05:00,48.98,48.98,48.93,48.97,180900.0,37.3163,37.3163,37.2782,37.3087,180900.0
2015-03-30 10:10:00,48.97,49.01,48.96,49.01,134500.0,37.3087,37.3392,37.3011,37.3392,134500.0
2015-03-30 10:15:00,49.01,49.03,48.98,49.01,202800.0,37.3392,37.3544,37.3163,37.3392,202800.0
2015-03-30 10:20:00,49.01,49.01,48.93,48.98,145400.0,37.3392,37.3392,37.2782,37.3163,145400.0
2015-03-30 10:25:00,48.97,48.98,48.95,48.97,243900.0,37.3087,37.3163,37.2934,37.3087,243900.0
2015-03-30 10:30:00,48.97,48.97,48.93,48.95,599400.0,37.3087,37.3087,37.2782,37.2934,599400.0
2015-03-30 10:35:00,48.95,48.96,48.93,48.95,187900.0,37.2934,37.3011,37.2782,37.2934,187900.0
2015-03-30 10:40:00,48.94,48.97,48.93,48.97,150300.0,37.2858,37.3087,37.2782,37.3087,150300.0
2015-03-30 10:45:00,48.96,49.02,48.95,49.02,280700.0,37.3011,37.3468,37.2934,37.3468,280700.0
2015-03-30 10:50:00,49.02,49.04,49.0,49.04,106800.0,37.3468,37.362,37.3315,37.362,106800.0
2015-03-30 10:55:00,49.03,49.04,49.0,49.0,73500.0,37.3544,37.362,37.3315,37.3315,73500.0
2015-03-30 11:00:00,49.01,49.02,48.98,48.98,212700.0,37.3392,37.3468,37.3163,37.3163,212700.0
2015-03-30 11:05:00,48.98,49.0,48.97,49.0,194400.0,37.3163,37.3315,37.3087,37.3315,194400.0
2015-03-30 11:10:00,48.99,49.03,48.98,49.03,101800.0,37.3239,37.3544,37.3163,37.3544,101800.0
2015-03-30 11:15:00,49.03,49.03,48.98,48.98,154600.0,37.3544,37.3544,37.3163,37.3163,154600.0
2015-03-30 11:20:00,48.98,48.99,48.95,48.96,388100.0,37.3163,37.3239,37.2934,37.3011,388100.0
2015-03-30 11:25:00,48.96,49.0,48.95,48.99,89800.0,37.3011,37.3315,37.2934,37.3239,89800.0
2015-03-30 11:30:00,48.99,49.04,48.98,49.01,110100.0,37.3239,37.362,37.3163,37.3392,110100.0
2015-03-30 11:35:00,49.0,49.03,49.0,49.02,136500.0,37.3315,37.3544,37.3315,37.3468,136500.0
2015-03-30 11:40:00,49.02,49.04,49.01,49.03,94300.0,37.3468,37.362,37.3392,37.3544,94300.0
2015-03-30 11:45:00,49.03,49.05,49.03,49.03,19300.0,37.3544,37.3696,37.3544,37.3544,19300.0
2015-03-30 11:50:00,49.03,49.04,49.0,49.02,61100.0,37.3544,37.362,37.3315,37.3468,61100.0
2015-03-30 11:55:00,49.02,49.04,49.0,49.03,72600.0,37.3468,37.362,37.3315,37.3544,72600.0
2015-03-30 12:00:00,49.03,49.09,49.03,49.08,65000.0,37.3544,37.4001,37.3544,37.3925,65000.0
2015-03-30 12:05:00,49.08,49.09,49.05,49.07,33400.0,37.3925,37.4001,37.3696,37.3849,33400.0
2015-03-30 12:10:00,49.07,49.09,49.05,49.08,111700.0,37.3849,37.4001,37.3696,37.3925,111700.0
2015-03-30 12:15:00,49.09,49.12,49.08,49.1,163300.0,37.4001,37.423,37.3925,37.4077,163300.0
2015-03-30 12:20:00,49.1,49.11,49.09,49.11,20800.0,37.4077,37.4153,37.4001,37.4153,20800.0
2015-03-30 12:25:00,49.12,49.13,49.09,49.11,82000.0,37.423,37.4306,37.4001,37.4153,82000.0
2015-03-30 12:30:00,49.11,49.13,49.1,49.13,79000.0,37.4153,37.4306,37.4077,37.4306,79000.0
2015-03-30 12:35:00,49.13,49.14,49.11,49.12,20400.0,37.4306,37.4382,37.4153,37.423,20400.0
2015-03-30 12:40:00,49.12,49.14,49.11,49.13,56000.0,37.423,37.4382,37.4153,37.4306,56000.0
2015-03-30 12:45:00,49.14,49.16,49.13,49.16,31300.0,37.4382,37.4534,37.4306,37.4534,31300.0
2015-03-30 12:50:00,49.16,49.16,49.13,49.13,35200.0,37.4534,37.4534,37.4306,37.4306,35200.0
2015-03-30 12:55:00,49.13,49.14,49.12,49.13,30100.0,37.4306,37.4382,37.423,37.4306,30100.0
2015-03-30 13:00:00,49.13,49.16,49.13,49.15,27500.0,37.4306,37.4534,37.4306,37.4458,27500.0
2015-03-30 13:05:00,49.15,49.17,49.14,49.16,51800.0,37.4458,37.4611,37.4382,37.4534,51800.0
2015-03-30 13:10:00,49.16,49.17,49.15,49.15,143500.0,37.4534,37.4611,37.4458,37.4458,143500.0
2015-03-30 13:15:00,49.16,49.16,49.14,49.15,20700.0,37.4534,37.4534,37.4382,37.4458,20700.0
2015-03-30 13:20:00,49.15,49.17,49.15,49.16,20500.0,37.4458,37.4611,37.4458,37.4534,20500.0
2015-03-30 13:25:00,49.17,49.2,49.16,49.2,49600.0,37.4611,37.4839,37.4534,37.4839,49600.0
2015-03-30 13:30:00,49.19,49.2,49.18,49.2,120700.0,37.4763,37.4839,37.4687,37.4839,120700.0
2015-03-30 13:35:00,49.19,49.21,49.16,49.16,88100.0,37.4763,37.4915,37.4534,37.4534,88100.0
2015-03-30 13:40:00,49.16,49.18,49.15,49.16,15600.0,37.4534,37.4687,37.4458,37.4534,15600.0
2015-03-30 13:45:00,49.15,49.16,49.13,49.13,51000.0,37.4458,37.4534,37.4306,37.4306,51000.0
2015-03-30 13:50:00,49.14,49.15,49.12,49.15,43600.0,37.4382,37.4458,37.423,37.4458,43600.0
2015-03-30 13:55:00,49.15,49.16,49.14,49.15,13700.0,37.4458,37.4534,37.4382,37.4458,13700.0
2015-03-30 14:00:00,49.15,49.17,49.14,49.16,22200.0,37.4458,37.4611,37.4382,37.4534,22200.0
2015-03-30 14:05:00,49.15,49.18,49.14,49.16,272300.0,37.4458,37.4687,37.4382,37.4534,272300.0
2015-03-30 14:10:00,49.17,49.2,49.16,49.19,53800.0,37.4611,37.4839,37.4534,37.4763,53800.0
2015-03-30 14:15:00,49.19,49.21,49.19,49.19,74900.0,37.4763,37.4915,37.4763,37.4763,74900.0
2015-03-30 14:20:00,49.2,49.21,49.19,49.2,46100.0,37.4839,37.4915,37.4763,37.4839,46100.0
2015-03-30 14:25:00,49.2,49.2,49.18,49.18,68100.0,37.4839,37.4839,37.4687,37.4687,68100.0
2015-03-30 14:30:00,49.19,49.2,49.17,49.17,95900.0,37.4763,37.4839,37.4611,37.4611,95900.0
2015-03-30 14:35:00,49.17,49.17,49.15,49.15,92400.0,37.4611,37.4611,37.4458,37.4458,92400.0
2015-03-30 14:40:00,49.15,49.15,49.13,49.15,40100.0,37.4458,37.4458,37.4306,37.4458,40100.0
2015-03-30 14:45:00,49.15,49.18,49.15,49.17,19200.0,37.4458,37.4687,37.4458,37.4611,19200.0
2015-03-30 14:50:00,49.16,49.18,49.15,49.16,42300.0,37.4534,37.4687,37.4458,37.4534,42300.0
2015-03-30 14:55:00,49.15,49.19,49.15,49.19,102400.0,37.4458,37.4763,37.4458,37.4763,102400.0
2015-03-30 15:00:00,49.19,49.21,49.18,49.2,75500.0,37.4763,37.4915,37.4687,37.4839,75500.0
2015-03-30 15:05:00,49.2,49.22,49.19,49.21,40100.0,37.4839,37.4991,37.4763,37.4915,40100.0
2015-03-30 15:10:00,49.21,49.21,49.18,49.19,173600.0,37.4915,37.4915,37.4687,37.4763,173600.0
2015-03-30 15:15:00,49.19,49.24,49.17,49.23,153600.0,37.4763,37.5144,37.4611,37.5068,153600.0
2015-03-30 15:20:00,49.23,49.23,49.18,49.19,93000.0,37.5068,37.5068,37.4687,37.4763,93000.0
2015-03-30 15:25:00,49.19,49.2,49.18,49.2,90700.0,37.4763,37.4839,37.4687,37.4839,90700.0
2015-03-30 15:30:00,49.2,49.2,49.16,49.2,153300.0,37.4839,37.4839,37.4534,37.4839,153300.0
2015-03-30 15:35:00,49.21,49.22,49.19,49.19,126600.0,37.4915,37.4991,37.4763,37.4763,126600.0
2015-03-30 15:40:00,49.2,49.22,49.19,49.2,98900.0,37.4839,37.4991,37.4763,37.4839,98900.0
2015-03-30 15:45:00,49.2,49.21,49.17,49.2,134700.0,37.4839,37.4915,37.4611,37.4839,134700.0
2015-03-30 15:50:00,49.2,49.21,49.18,49.2,177400.0,37.4839,37.4915,37.4687,37.4839,177400.0
2015-03-30 15:55:00,49.2,49.22,49.18,49.19,337800.0,37.4839,37.4991,37.4687,37.4763,337800.0
2015-03-31 09:30:00,49.0,49.08,48.97,49.05,289300.0,37.3315,37.3925,37.3087,37.3696,289300.0
2015-03-31 09:35:00,49.03,49.09,49.02,49.09,186300.0,37.3544,37.4001,37.3468,37.4001,186300.0
2015-03-31 09:40:00,49.09,49.11,48.95,48.96,174500.0,37.4001,37.4153,37.2934,37.3011,174500.0
2015-03-31 09:45:00,48.96,49.03,48.96,49.02,138300.0,37.3011,37.3544,37.3011,37.3468,138300.0
2015-03-31 09:50:00,49.02,49.05,48.98,49.05,53400.0,37.3468,37.3696,37.3163,37.3696,53400.0
2015-03-31 09:55:00,49.05,49.06,49.03,49.04,31500.0,37.3696,37.3772,37.3544,37.362,31500.0
2015-03-31 10:00:00,49.04,49.1,49.03,49.07,69200.0,37.362,37.4077,37.3544,37.3849,69200.0
2015-03-31 10:05:00,49.07,49.08,49.05,49.07,19700.0,37.3849,37.3925,37.3696,37.3849,19700.0
2015-03-31 10:10:00,49.07,49.1,49.04,49.05,66000.0,37.3849,37.4077,37.362,37.3696,66000.0
2015-03-31 10:15:00,49.05,49.06,49.04,49.05,17500.0,37.3696,37.3772,37.362,37.3696,17500.0
2015-03-31 10:20:00,49.05,49.11,49.05,49.09,32300.0,37.3696,37.4153,37.3696,37.4001,32300.0
2015-03-31 10:25:00,49.1,49.12,49.09,49.1,12100.0,37.4077,37.423,37.4001,37.4077,12100.0
2015-03-31 10:30:00,49.09,49.16,49.09,49.12,11000.0,37.4001,37.4534,37.4001,37.423,11000.0
2015-03-31 10:35:00,49.12,49.14,49.11,49.13,4100.0,37.423,37.4382,37.4153,37.4306,4100.0
2015-03-31 10:40:00,49.13,49.13,49.13,49.13,0.0,37.4306,37.4306,37.4306,37.4306,0.0
2015-03-31 10:45:00,49.07,49.16,49.04,49.13,26900.0,37.3849,37.4534,37.362,37.4306,26900.0
2015-03-31 10:50:00,49.11,49.12,49.08,49.09,9800.0,37.4153,37.423,37.3925,37.4001,9800.0
2015-03-31 10:55:00,49.08,49.11,49.07,49.09,8100.0,37.3925,37.4153,37.3849,37.4001,8100.0
2015-03-31 11:00:00,49.07,49.14,49.07,49.14,117500.0,37.3849,37.4382,37.3849,37.4382,117500.0
2015-03-31 11:05:00,49.14,49.15,49.12,49.14,353600.0,37.4382,37.4458,37.423,37.4382,353600.0
2015-03-31 11:10:00,49.14,49.2,49.14,49.18,28200.0,37.4382,37.4839,37.4382,37.4687,28200.0
2015-03-31 11:15:00,49.19,49.19,49.14,49.17,127100.0,37.4763,37.4763,37.4382,37.4611,127100.0
2015-03-31 11:20:00,49.17,49.17,49.14,49.14,34500.0,37.4611,37.4611,37.4382,37.4382,34500.0
2015-03-31 11:25:00,49.14,49.15,49.12,49.13,52400.0,37.4382,37.4458,37.423,37.4306,52400.0
2015-03-31 11:30:00,49.12,49.12,49.08,49.08,80200.0,37.423,37.423,37.3925,37.3925,80200.0
2015-03-31 11:35:00,49.08,49.09,49.06,49.08,36800.0,37.3925,37.4001,37.3772,37.3925,36800.0
2015-03-31 11:40:00,49.07,49.08,49.05,49.06,37200.0,37.3849,37.3925,37.3696,37.3772,37200.0
2015-03-31 11:45:00,49.06,49.08,49.04,49.05,56900.0,37.3772,37.3925,37.362,37.3696,56900.0
2015-03-31 11:50:00,49.05,49.06,49.0,49.01,49300.0,37.3696,37.3772,37.3315,37.3392,49300.0
2015-03-31 11:55:00,49.01,49.02,48.99,49.01,31000.0,37.3392,37.3468,37.3239,37.3392,31000.0
2015-03-31 12:00:00,49.0,49.01,48.97,48.99,109300.0,37.3315,37.3392,37.3087,37.3239,109300.0
2015-03-31 12:05:00,48.98,49.0,48.98,48.98,23900.0,37.3163,37.3315,37.3163,37.3163,23900.0
2015-03-31 12:10:00,48.98,48.98,48.96,48.98,62100.0,37.3163,37.3163,37.3011,37.3163,62100.0
2015-03-31 12:15:00,48.98,48.99,48.97,48.97,41500.0,37.3163,37.3239,37.3087,37.3087,41500.0
2015-03-31 12:20:00,48.98,49.02,48.97,49.01,38600.0,37.3163,37.3468,37.3087,37.3392,38600.0
2015-03-31 12:25:00,49.01,49.01,48.98,48.99,31500.0,37.3392,37.3392,37.3163,37.3239,31500.0
2015-03-31 12:30:00,48.99,48.99,48.97,48.99,42400.0,37.3239,37.3239,37.3087,37.3239,42400.0
2015-03-31 12:35:00,48.98,49.02,48.98,49.01,44400.0,37.3163,37.3468,37.3163,37.3392,44400.0
2015-03-31 12:40:00,49.01,49.01,48.99,49.0,64200.0,37.3392,37.3392,37.3239,37.3315,64200.0
2015-03-31 12:45:00,49.0,49.01,48.98,48.98,31900.0,37.3315,37.3392,37.3163,37.3163,31900.0
2015-03-31 12:50:00,48.98,48.99,48.96,48.96,44800.0,37.3163,37.3239,37.3011,37.3011,44800.0
2015-03-31 12:55:00,48.96,48.99,48.95,48.98,68800.0,37.3011,37.3239,37.2934,37.3163,68800.0
2015-03-31 13:00:00,48.99,49.02,48.98,49.01,58000.0,37.3239,37.3468,37.3163,37.3392,58000.0
2015-03-31 13:05:00,49.02,49.03,49.0,49.01,59100.0,37.3468,37.3544,37.3315,37.3392,59100.0
2015-03-31 13:10:00,49.01,49.02,49.0,49.02,47300.0,37.3392,37.3468,37.3315,37.3468,47300.0
2015-03-31 13:15:00,49.02,49.05,49.01,49.05,51600.0,37.3468,37.3696,37.3392,37.3696,51600.0
2015-03-31 13:20:00,49.05,49.06,49.04,49.05,53900.0,37.3696,37.3772,37.362,37.3696,53900.0
2015-03-31 13:25:00,49.05,49.05,49.02,49.02,182000.0,37.3696,37.3696,37.3468,37.3468,182000.0
2015-03-31 13:30:00,49.02,49.06,49.02,49.06,114000.0,37.3468,37.3772,37.3468,37.3772,114000.0
2015-03-31 13:35:00,49.06,49.06,49.04,49.04,29600.0,37.3772,37.3772,37.362,37.362,29600.0
2015-03-31 13:40:00,49.05,49.06,49.04,49.06,28700.0,37.3696,37.3772,37.362,37.3772,28700.0
2015-03-31 13:45:00,49.05,49.06,49.02,49.02,44600.0,37.3696,37.3772,37.3468,37.3468,44600.0
2015-03-31 13:50:00,49.02,49.03,49.0,49.01,34100.0,37.3468,37.3544,37.3315,37.3392,34100.0
2015-03-31 13:55:00,49.0,49.01,48.97,48.99,126100.0,37.3315,37.3392,37.3087,37.3239,126100.0
2015-03-31 14:00:00,48.99,49.02,48.98,49.02,29700.0,37.3239,37.3468,37.3163,37.3468,29700.0
2015-03-31 14:05:00,49.01,49.02,48.99,48.99,53300.0,37.3392,37.3468,37.3239,37.3239,53300.0
2015-03-31 14:10:00,48.99,49.05,48.99,49.04,31500.0,37.3239,37.3696,37.3239,37.362,31500.0
2015-03-31 14:15:00,49.04,49.05,49.03,49.03,37700.0,37.362,37.3696,37.3544,37.3544,37700.0
2015-03-31 14:20:00,49.03,49.04,49.0,49.04,38300.0,37.3544,37.362,37.3315,37.362,38300.0
2015-03-31 14:25:00,49.04,49.04,49.01,49.02,33200.0,37.362,37.362,37.3392,37.3468,33200.0
2015-03-31 14:30:00,49.01,49.02,48.98,48.98,55500.0,37.3392,37.3468,37.3163,37.3163,55500.0
2015-03-31 14:35:00,48.99,49.01,48.98,49.0,78500.0,37.3239,37.3392,37.3163,37.3315,78500.0
2015-03-31 14:40:00,49.01,49.01,48.98,48.98,54700.0,37.3392,37.3392,37.3163,37.3163,54700.0
2015-03-31 14:45:00,48.98,49.04,48.98,49.04,70200.0,37.3163,37.362,37.3163,37.362,70200.0
2015-03-31 14:50:00,49.04,49.05,49.02,49.02,28600.0,37.362,37.3696,37.3468,37.3468,28600.0
2015-03-31 14:55:00,49.02,49.06,49.02,49.06,122800.0,37.3468,37.3772,37.3468,37.3772,122800.0
2015-03-31 15:00:00,49.06,49.06,48.97,48.98,69700.0,37.3772,37.3772,37.3087,37.3163,69700.0
2015-03-31 15:05:00,48.98,49.0,48.94,48.96,104600.0,37.3163,37.3315,37.2858,37.3011,104600.0
2015-03-31 15:10:00,48.97,48.98,48.91,48.91,66900.0,37.3087,37.3163,37.263,37.263,66900.0
2015-03-31 15:15:00,48.91,48.91,48.82,48.85,99800.0,37.263,37.263,37.1944,37.2173,99800.0
2015-03-31 15:20:00,48.84,48.89,48.81,48.83,66800.0,37.2096,37.2477,37.1868,37.202,66800.0
2015-03-31 15:25:00,48.82,48.85,48.82,48.83,128600.0,37.1944,37.2173,37.1944,37.202,128600.0
2015-03-31 15:30:00,48.83,48.83,48.78,48.82,71600.0,37.202,37.202,37.1639,37.1944,71600.0
2015-03-31 15:35:00,48.82,48.87,48.81,48.86,174900.0,37.1944,37.2325,37.1868,37.2249,174900.0
2015-03-31 15:40:00,48.86,48.88,48.82,48.83,230500.0,37.2249,37.2401,37.1944,37.202,230500.0
2015-03-31 15:45:00,48.83,48.87,48.81,48.85,193100.0,37.202,37.2325,37.1868,37.2173,193100.0
2015-03-31 15:50:00,48.85,48.86,48.8,48.8,129200.0,37.2173,37.2249,37.1792,37.1792,129200.0
2015-03-31 15:55:00,48.81,48.86,48.77,48.77,333000.0,37.1868,37.2249,37.1563,37.1563,333000.0
2015-04-01 09:30:00,48.72,48.8,48.54,48.58,242400.0,37.1182,37.1792,36.9811,37.0116,242400.0
2015-04-01 09:35:00,48.58,48.58,48.4,48.4,243900.0,37.0116,37.0116,36.8744,36.8744,243900.0
2015-04-01 09:40:00,48.41,48.45,48.36,48.37,191600.0,36.882,36.9125,36.8439,36.8516,191600.0
2015-04-01 09:45:00,48.38,48.45,48.35,48.37,191700.0,36.8592,36.9125,36.8363,36.8516,191700.0
2015-04-01 09:50:00,48.37,48.44,48.33,48.42,224500.0,36.8516,36.9049,36.8211,36.8897,224500.0
2015-04-01 09:55:00,48.42,48.51,48.39,48.5,146100.0,36.8897,36.9582,36.8668,36.9506,146100.0
2015-04-01 10:00:00,48.49,48.53,48.47,48.53,212900.0,36.943,36.9735,36.9277,36.9735,212900.0
2015-04-01 10:05:00,48.53,48.54,48.45,48.47,134500.0,36.9735,36.9811,36.9125,36.9277,134500.0
2015-04-01 10:10:00,48.47,48.53,48.46,48.5,109600.0,36.9277,36.9735,36.9201,36.9506,109600.0
2015-04-01 10:15:00,48.5,48.55,48.48,48.54,402700.0,36.9506,36.9887,36.9354,36.9811,402700.0
2015-04-01 10:20:00,48.53,48.59,48.52,48.55,409800.0,36.9735,37.0192,36.9658,36.9887,409800.0
2015-04-01 10:25:00,48.55,48.61,48.55,48.55,129300.0,36.9887,37.0344,36.9887,36.9887,129300.0
2015-04-01 10:30:00,48.56,48.59,48.53,48.54,123900.0,36.9963,37.0192,36.9735,36.9811,123900.0
2015-04-01 10:35:00,48.53,48.56,48.51,48.55,96900.0,36.9735,36.9963,36.9582,36.9887,96900.0
2015-04-01 10:40:00,48.55,48.62,48.54,48.62,158600.0,36.9887,37.042,36.9811,37.042,158600.0
2015-04-01 10:45:00,48.61,48.67,48.59,48.67,160300.0,37.0344,37.0801,37.0192,37.0801,160300.0
2015-04-01 10:50:00,48.68,48.76,48.66,48.67,136300.0,37.0877,37.1487,37.0725,37.0801,136300.0
2015-04-01 10:55:00,48.67,48.68,48.65,48.66,31500.0,37.0801,37.0877,37.0649,37.0725,31500.0
2015-04-01 11:00:00,48.66,48.69,48.62,48.64,61100.0,37.0725,37.0954,37.042,37.0573,61100.0
2015-04-01 11:05:00,48.65,48.67,48.61,48.67,134100.0,37.0649,37.0801,37.0344,37.0801,134100.0
2015-04-01 11:10:00,48.69,48.74,48.68,48.72,85100.0,37.0954,37.1335,37.0877,37.1182,85100.0
2015-04-01 11:15:00,48.73,48.74,48.7,48.72,67200.0,37.1258,37.1335,37.103,37.1182,67200.0
2015-04-01 11:20:00,48.72,48.72,48.68,48.68,29300.0,37.1182,37.1182,37.0877,37.0877,29300.0
2015-04-01 11:25:00,48.68,48.69,48.62,48.64,56300.0,37.0877,37.0954,37.042,37.0573,56300.0
2015-04-01 11:30:00,48.64,48.67,48.63,48.63,23200.0,37.0573,37.0801,37.0496,37.0496,23200.0
2015-04-01 11:35:00,48.64,48.67,48.63,48.66,21400.0,37.0573,37.0801,37.0496,37.0725,21400.0
2015-04-01 11:40:00,48.66,48.68,48.64,48.68,28500.0,37.0725,37.0877,37.0573,37.0877,28500.0
2015-04-01 11:45:00,48.68,48.73,48.67,48.71,17700.0,37.0877,37.1258,37.0801,37.1106,17700.0
2015-04-01 11:50:00,48.71,48.73,48.7,48.72,33000.0,37.1106,37.1258,37.103,37.1182,33000.0
2015-04-01 11:55:00,48.72,48.72,48.64,48.64,61700.0,37.1182,37.1182,37.0573,37.0573,61700.0
2015-04-01 12:00:00,48.65,48.65,48.59,48.6,54200.0,37.0649,37.0649,37.0192,37.0268,54200.0
2015-04-01 12:05:00,48.6,48.61,48.58,48.61,31500.0,37.0268,37.0344,37.0116,37.0344,31500.0
2015-04-01 12:10:00,48.62,48.63,48.56,48.58,58200.0,37.042,37.0496,36.9963,37.0116,58200.0
2015-04-01 12:15:00,48.57,48.61,48.56,48.59,24800.0,37.0039,37.0344,36.9963,37.0192,24800.0
2015-04-01 12:20:00,48.59,48.61,48.58,48.59,20200.0,37.0192,37.0344,37.0116,37.0192,20200.0
2015-04-01 12:25:00,48.59,48.66,48.58,48.64,27900.0,37.0192,37.0725,37.0116,37.0573,27900.0
2015-04-01 12:30:00,48.64,48.64,48.59,48.62,32200.0,37.0573,37.0573,37.0192,37.042,32200.0
2015-04-01 12:35:00,48.63,48.65,48.61,48.65,24500.0,37.0496,37.0649,37.0344,37.0649,24500.0
2015-04-01 12:40:00,48.65,48.67,48.64,48.65,14100.0,37.0649,37.0801,37.0573,37.0649,14100.0
2015-04-01 12:45:00,48.65,48.66,48.6,48.64,37600.0,37.0649,37.0725,37.0268,37.0573,37600.0
2015-04-01 12:50:00,48.64,48.69,48.63,48.69,30600.0,37.0573,37.0954,37.0496,37.0954,30600.0
2015-04-01 12:55:00,48.69,48.69,48.64,48.66,53700.0,37.0954,37.0954,37.0573,37.0725,53700.0
2015-04-01 13:00:00,48.65,48.65,48.62,48.62,20400.0,37.0649,37.0649,37.042,37.042,20400.0
2015-04-01 13:05:00,48.62,48.66,48.62,48.65,14700.0,37.042,37.0725,37.042,37.0649,14700.0
2015-04-01 13:10:00,48.66,48.69,48.66,48.69,17000.0,37.0725,37.0954,37.0725,37.0954,17000.0
2015-04-01 13:15:00,48.69,48.71,48.67,48.67,28700.0,37.0954,37.1106,37.0801,37.0801,28700.0
2015-04-01 13:20:00,48.67,48.69,48.65,48.68,38900.0,37.0801,37.0954,37.0649,37.0877,38900.0
2015-04-01 13:25:00,48.68,48.69,48.66,48.68,51600.0,37.0877,37.0954,37.0725,37.0877,51600.0
2015-04-01 13:30:00,48.69,48.71,48.66,48.7,53600.0,37.0954,37.1106,37.0725,37.103,53600.0
2015-04-01 13:35:00,48.69,48.7,48.66,48.68,104800.0,37.0954,37.103,37.0725,37.0877,104800.0
2015-04-01 13:40:00,48.67,48.72,48.67,48.69,41100.0,37.0801,37.1182,37.0801,37.0954,41100.0
2015-04-01 13:45:00,48.7,48.75,48.69,48.74,65900.0,37.103,37.1411,37.0954,37.1335,65900.0
2015-04-01 13:50:00,48.74,48.74,48.71,48.72,11600.0,37.1335,37.1335,37.1106,37.1182,11600.0
2015-04-01 13:55:00,48.73,48.75,48.7,48.7,27600.0,37.1258,37.1411,37.103,37.103,27600.0
2015-04-01 14:00:00,48.71,48.71,48.69,48.69,72700.0,37.1106,37.1106,37.0954,37.0954,72700.0
2015-04-01 14:05:00,48.69,48.72,48.68,48.7,43800.0,37.0954,37.1182,37.0877,37.103,43800.0
2015-04-01 14:10:00,48.71,48.73,48.66,48.66,101700.0,37.1106,37.1258,37.0725,37.0725,101700.0
2015-04-01 14:15:00,48.66,48.66,48.63,48.64,32500.0,37.0725,37.0725,37.0496,37.0573,32500.0
2015-04-01 14:20:00,48.64,48.69,48.64,48.69,26400.0,37.0573,37.0954,37.0573,37.0954,26400.0
2015-04-01 14:25:00,48.69,48.69,48.62,48.63,115200.0,37.0954,37.0954,37.042,37.0496,115200.0
2015-04-01 14:30:00,48.62,48.64,48.6,48.63,107100.0,37.042,37.0573,37.0268,37.0496,107100.0
2015-04-01 14:35:00,48.64,48.64,48.61,48.64,36900.0,37.0573,37.0573,37.0344,37.0573,36900.0
2015-04-01 14:40:00,48.64,48.65,48.62,48.64,42300.0,37.0573,37.0649,37.042,37.0573,42300.0
2015-04-01 14:45:00,48.64,48.69,48.63,48.67,48400.0,37.0573,37.0954,37.0496,37.0801,48400.0
2015-04-01 14:50:00,48.68,48.68,48.66,48.66,28000.0,37.0877,37.0877,37.0725,37.0725,28000.0
2015-04-01 14:55:00,48.66,48.67,48.65,48.66,32000.0,37.0725,37.0801,37.0649,37.0725,32000.0
2015-04-01 15:00:00,48.66,48.67,48.64,48.66,42700.0,37.0725,37.0801,37.0573,37.0725,42700.0
2015-04-01 15:05:00,48.65,48.66,48.59,48.6,64200.0,37.0649,37.0725,37.0192,37.0268,64200.0
2015-04-01 15:10:00,48.6,48.65,48.59,48.63,45300.0,37.0268,37.0649,37.0192,37.0496,45300.0
2015-04-01 15:15:00,48.63,48.65,48.6,48.61,56700.0,37.0496,37.0649,37.0268,37.0344,56700.0
2015-04-01 15:20:00,48.61,48.67,48.6,48.66,72200.0,37.0344,37.0801,37.0268,37.0725,72200.0
2015-04-01 15:25:00,48.66,48.67,48.64,48.67,81600.0,37.0725,37.0801,37.0573,37.0801,81600.0
2015-04-01 15:30:00,48.66,48.7,48.65,48.69,89700.0,37.0725,37.103,37.0649,37.0954,89700.0
2015-04-01 15:35:00,48.7,48.76,48.69,48.72,167800.0,37.103,37.1487,37.0954,37.1182,167800.0
2015-04-01 15:40:00,48.72,48.73,48.65,48.67,84600.0,37.1182,37.1258,37.0649,37.0801,84600.0
2015-04-01 15:45:00,48.66,48.73,48.66,48.71,90300.0,37.0725,37.1258,37.0725,37.1106,90300.0
2015-04-01 15:50:00,48.72,48.75,48.71,48.73,72500.0,37.1182,37.1411,37.1106,37.1258,72500.0
2015-04-01 15:55:00,48.73,48.81,48.72,48.8,431100.0,37.1258,37.1868,37.1182,37.1792,431100.0
2015-04-02 09:30:00,48.82,48.93,48.75,48.9,199000.0,37.1944,37.2782,37.1411,37.2553,199000.0
2015-04-02 09:35:00,48.91,48.97,48.89,48.9,151200.0,37.263,37.3087,37.2477,37.2553,151200.0
2015-04-02 09:40:00,48.91,48.97,48.89,48.95,102700.0,37.263,37.3087,37.2477,37.2934,102700.0
2015-04-02 09:45:00,48.94,49.1,48.94,49.1,62700.0,37.2858,37.4077,37.2858,37.4077,62700.0
2015-04-02 09:50:00,49.1,49.2,49.1,49.17,164700.0,37.4077,37.4839,37.4077,37.4611,164700.0
2015-04-02 09:55:00,49.17,49.19,49.13,49.14,78100.0,37.4611,37.4763,37.4306,37.4382,78100.0
2015-04-02 10:00:00,49.14,49.22,49.14,49.18,76500.0,37.4382,37.4991,37.4382,37.4687,76500.0
2015-04-02 10:05:00,49.18,49.19,49.14,49.16,30700.0,37.4687,37.4763,37.4382,37.4534,30700.0
2015-04-02 10:10:00,49.16,49.17,49.11,49.11,30900.0,37.4534,37.4611,37.4153,37.4153,30900.0
2015-04-02 10:15:00,49.12,49.14,49.11,49.13,45100.0,37.423,37.4382,37.4153,37.4306,45100.0
2015-04-02 10:20:00,49.14,49.15,49.1,49.11,62500.0,37.4382,37.4458,37.4077,37.4153,62500.0
2015-04-02 10:25:00,49.1,49.11,49.06,49.09,21000.0,37.4077,37.4153,37.3772,37.4001,21000.0
2015-04-02 10:30:00,49.08,49.09,49.05,49.08,31800.0,37.3925,37.4001,37.3696,37.3925,31800.0
2015-04-02 10:35:00,49.09,49.1,49.06,49.09,18000.0,37.4001,37.4077,37.3772,37.4001,18000.0
2015-04-02 10:40:00,49.09,49.12,49.05,49.06,15400.0,37.4001,37.423,37.3696,37.3772,15400.0
2015-04-02 10:45:00,49.05,49.06,49.04,49.05,52400.0,37.3696,37.3772,37.362,37.3696,52400.0
2015-04-02 10:50:00,49.05,49.08,49.04,49.06,21200.0,37.3696,37.3925,37.362,37.3772,21200.0
2015-04-02 10:55:00,49.07,49.08,49.02,49.04,100300.0,37.3849,37.3925,37.3468,37.362,100300.0
2015-04-02 11:00:00,49.04,49.08,49.02,49.07,50200.0,37.362,37.3925,37.3468,37.3849,50200.0
2015-04-02 11:05:00,49.06,49.07,49.04,49.05,14700.0,37.3772,37.3849,37.362,37.3696,14700.0
2015-04-02 11:10:00,49.05,49.07,49.04,49.04,60200.0,37.3696,37.3849,37.362,37.362,60200.0
2015-04-02 11:15:00,49.04,49.08,49.03,49.06,18900.0,37.362,37.3925,37.3544,37.3772,18900.0
2015-04-02 11:20:00,49.06,49.08,49.05,49.08,29200.0,37.3772,37.3925,37.3696,37.3925,29200.0
2015-04-02 11:25:00,49.08,49.11,49.07,49.09,46600.0,37.3925,37.4153,37.3849,37.4001,46600.0
2015-04-02 11:30:00,49.09,49.13,49.08,49.13,89600.0,37.4001,37.4306,37.3925,37.4306,89600.0
2015-04-02 11:35:00,49.13,49.14,49.1,49.12,43300.0,37.4306,37.4382,37.4077,37.423,43300.0
2015-04-02 11:40:00,49.11,49.12,49.07,49.09,22100.0,37.4153,37.423,37.3849,37.4001,22100.0
2015-04-02 11:45:00,49.09,49.09,49.05,49.08,53400.0,37.4001,37.4001,37.3696,37.3925,53400.0
2015-04-02 11:50:00,49.08,49.1,49.05,49.05,47200.0,37.3925,37.4077,37.3696,37.3696,47200.0
2015-04-02 11:55:00,49.04,49.07,49.03,49.05,16500.0,37.362,37.3849,37.3544,37.3696,16500.0
2015-04-02 12:00:00,49.05,49.05,48.98,48.99,27300.0,37.3696,37.3696,37.3163,37.3239,27300.0
2015-04-02 12:05:00,48.99,48.99,48.95,48.98,34300.0,37.3239,37.3239,37.2934,37.3163,34300.0
2015-04-02 12:10:00,48.97,49.02,48.97,48.98,27900.0,37.3087,37.3468,37.3087,37.3163,27900.0
2015-04-02 12:15:00,48.98,49.04,48.97,49.02,13500.0,37.3163,37.362,37.3087,37.3468,13500.0
2015-04-02 12:20:00,49.02,49.02,49.0,49.02,11100.0,37.3468,37.3468,37.3315,37.3468,11100.0
2015-04-02 12:25:00,49.02,49.04,49.01,49.02,21600.0,37.3468,37.362,37.3392,37.3468,21600.0
2015-04-02 12:30:00,49.03,49.08,49.02,49.04,22200.0,37.3544,37.3925,37.3468,37.362,22200.0
2015-04-02 12:35:00,49.05,49.09,49.04,49.07,21700.0,37.3696,37.4001,37.362,37.3849,21700.0
2015-04-02 12:40:00,49.08,49.09,49.07,49.07,60300.0,37.3925,37.4001,37.3849,37.3849,60300.0
2015-04-02 12:45:00,49.07,49.08,49.03,49.04,22600.0,37.3849,37.3925,37.3544,37.362,22600.0
2015-04-02 12:50:00,49.04,49.06,49.03,49.05,25200.0,37.362,37.3772,37.3544,37.3696,25200.0
2015-04-02 12:55:00,49.05,49.06,49.02,49.04,12400.0,37.3696,37.3772,37.3468,37.362,12400.0
2015-04-02 13:00:00,49.04,49.05,49.01,49.03,15300.0,37.362,37.3696,37.3392,37.3544,15300.0
2015-04-02 13:05:00,49.02,49.03,49.01,49.02,9500.0,37.3468,37.3544,37.3392,37.3468,9500.0
2015-04-02 13:10:00,49.02,49.07,49.01,49.06,23700.0,37.3468,37.3849,37.3392,37.3772,23700.0
2015-04-02 13:15:00,49.06,49.09,49.06,49.08,26100.0,37.3772,37.4001,37.3772,37.3925,26100.0
2015-04-02 13:20:00,49.09,49.09,49.06,49.06,10800.0,37.4001,37.4001,37.3772,37.3772,10800.0
2015-04-02 13:25:00,49.07,49.08,49.05,49.06,12600.0,37.3849,37.3925,37.3696,37.3772,12600.0
2015-04-02 13:30:00,49.05,49.08,49.05,49.08,38100.0,37.3696,37.3925,37.3696,37.3925,38100.0
2015-04-02 13:35:00,49.08,49.1,49.07,49.1,18200.0,37.3925,37.4077,37.3849,37.4077,18200.0
2015-04-02 13:40:00,49.09,49.1,49.06,49.07,45900.0,37.4001,37.4077,37.3772,37.3849,45900.0
2015-04-02 13:45:00,49.07,49.1,49.06,49.1,33300.0,37.3849,37.4077,37.3772,37.4077,33300.0
2015-04-02 13:50:00,49.1,49.12,49.09,49.12,19100.0,37.4077,37.423,37.4001,37.423,19100.0
2015-04-02 13:55:00,49.12,49.13,49.1,49.13,17800.0,37.423,37.4306,37.4077,37.4306,17800.0
2015-04-02 14:00:00,49.13,49.13,49.09,49.1,17300.0,37.4306,37.4306,37.4001,37.4077,17300.0
2015-04-02 14:05:00,49.11,49.13,49.09,49.12,32700.0,37.4153,37.4306,37.4001,37.423,32700.0
2015-04-02 14:10:00,49.12,49.13,49.1,49.13,33300.0,37.423,37.4306,37.4077,37.4306,33300.0
2015-04-02 14:15:00,49.13,49.19,49.12,49.19,80600.0,37.4306,37.4763,37.423,37.4763,80600.0
2015-04-02 14:20:00,49.18,49.19,49.15,49.15,50900.0,37.4687,37.4763,37.4458,37.4458,50900.0
2015-04-02 14:25:00,49.15,49.17,49.13,49.15,43500.0,37.4458,37.4611,37.4306,37.4458,43500.0
2015-04-02 14:30:00,49.16,49.16,49.12,49.13,29700.0,37.4534,37.4534,37.423,37.4306,29700.0
2015-04-02 14:35:00,49.14,49.15,49.11,49.11,172200.0,37.4382,37.4458,37.4153,37.4153,172200.0
2015-04-02 14:40:00,49.11,49.12,49.06,49.06,21700.0,37.4153,37.423,37.3772,37.3772,21700.0
2015-04-02 14:45:00,49.07,49.09,49.04,49.08,71700.0,37.3849,37.4001,37.362,37.3925,71700.0
2015-04-02 14:50:00,49.09,49.1,49.07,49.08,51400.0,37.4001,37.4077,37.3849,37.3925,51400.0
2015-04-02 14:55:00,49.09,49.11,49.08,49.08,135000.0,37.4001,37.4153,37.3925,37.3925,135000.0
2015-04-02 15:00:00,49.09,49.13,49.08,49.11,39800.0,37.4001,37.4306,37.3925,37.4153,39800.0
2015-04-02 15:05:00,49.11,49.12,49.1,49.11,46300.0,37.4153,37.423,37.4077,37.4153,46300.0
2015-04-02 15:10:00,49.11,49.12,49.08,49.09,27700.0,37.4153,37.423,37.3925,37.4001,27700.0
2015-04-02 15:15:00,49.09,49.11,49.08,49.08,35200.0,37.4001,37.4153,37.3925,37.3925,35200.0
2015-04-02 15:20:00,49.08,49.1,49.08,49.1,28400.0,37.3925,37.4077,37.3925,37.4077,28400.0
2015-04-02 15:25:00,49.1,49.13,49.1,49.12,52300.0,37.4077,37.4306,37.4077,37.423,52300.0
2015-04-02 15:30:00,49.12,49.14,49.12,49.13,40300.0,37.423,37.4382,37.423,37.4306,40300.0
2015-04-02 15:35:00,49.13,49.17,49.12,49.17,43100.0,37.4306,37.4611,37.423,37.4611,43100.0
2015-04-02 15:40:00,49.16,49.18,49.15,49.16,97300.0,37.4534,37.4687,37.4458,37.4534,97300.0
2015-04-02 15:45:00,49.17,49.22,49.16,49.21,244900.0,37.4611,37.4991,37.4534,37.4915,244900.0
2015-04-02 15:50:00,49.21,49.21,49.16,49.16,160200.0,37.4915,37.4915,37.4534,37.4534,160200.0
2015-04-02 15:55:00,49.17,49.19,49.12,49.12,545600.0,37.4611,37.4763,37.423,37.423,545600.0
2015-04-06 09:30:00,49.05,49.18,48.92,49.07,624000.0,37.3696,37.4687,37.2706,37.3849,624000.0
2015-04-06 09:35:00,49.07,49.19,49.07,49.19,120400.0,37.3849,37.4763,37.3849,37.4763,120400.0
2015-04-06 09:40:00,49.19,49.25,49.19,49.24,70800.0,37.4763,37.522,37.4763,37.5144,70800.0
2015-04-06 09:45:00,49.25,49.36,49.25,49.34,269600.0,37.522,37.6058,37.522,37.5906,269600.0
2015-04-06 09:50:00,49.34,49.38,49.32,49.34,140400.0,37.5906,37.621,37.5753,37.5906,140400.0
2015-04-06 09:55:00,49.34,49.4,49.33,49.37,104400.0,37.5906,37.6363,37.583,37.6134,104400.0
2015-04-06 10:00:00,49.37,49.43,49.35,49.35,145000.0,37.6134,37.6591,37.5982,37.5982,145000.0
2015-04-06 10:05:00,49.35,49.44,49.35,49.4,161300.0,37.5982,37.6668,37.5982,37.6363,161300.0
2015-04-06 10:10:00,49.39,49.41,49.37,49.39,25100.0,37.6287,37.6439,37.6134,37.6287,25100.0
2015-04-06 10:15:00,49.39,49.43,49.39,49.42,27000.0,37.6287,37.6591,37.6287,37.6515,27000.0
2015-04-06 10:20:00,49.43,49.55,49.42,49.54,104600.0,37.6591,37.7506,37.6515,37.7429,104600.0
2015-04-06 10:25:00,49.53,49.56,49.5,49.55,67600.0,37.7353,37.7582,37.7125,37.7506,67600.0
2015-04-06 10:30:00,49.56,49.61,49.53,49.55,55300.0,37.7582,37.7963,37.7353,37.7506,55300.0
2015-04-06 10:35:00,49.55,49.59,49.55,49.55,72800.0,37.7506,37.781,37.7506,37.7506,72800.0
2015-04-06 10:40:00,49.56,49.58,49.54,49.56,38300.0,37.7582,37.7734,37.7429,37.7582,38300.0
2015-04-06 10:45:00,49.55,49.57,49.55,49.55,22000.0,37.7506,37.7658,37.7506,37.7506,22000.0
2015-04-06 10:50:00,49.55,49.58,49.54,49.57,34700.0,37.7506,37.7734,37.7429,37.7658,34700.0
2015-04-06 10:55:00,49.57,49.6,49.56,49.58,22700.0,37.7658,37.7887,37.7582,37.7734,22700.0
2015-04-06 11:00:00,49.59,49.65,49.59,49.59,54000.0,37.781,37.8268,37.781,37.781,54000.0
2015-04-06 11:05:00,49.59,49.63,49.58,49.62,18500.0,37.781,37.8115,37.7734,37.8039,18500.0
2015-04-06 11:10:00,49.62,49.63,49.56,49.57,43000.0,37.8039,37.8115,37.7582,37.7658,43000.0
2015-04-06 11:15:00,49.57,49.6,49.56,49.59,41100.0,37.7658,37.7887,37.7582,37.781,41100.0
2015-04-06 11:20:00,49.59,49.62,49.58,49.6,23200.0,37.781,37.8039,37.7734,37.7887,23200.0
2015-04-06 11:25:00,49.59,49.62,49.59,49.61,16000.0,37.781,37.8039,37.781,37.7963,16000.0
2015-04-06 11:30:00,49.61,49.61,49.58,49.6,28300.0,37.7963,37.7963,37.7734,37.7887,28300.0
2015-04-06 11:35:00,49.6,49.63,49.59,49.62,15300.0,37.7887,37.8115,37.781,37.8039,15300.0
2015-04-06 11:40:00,49.62,49.65,49.61,49.63,36100.0,37.8039,37.8268,37.7963,37.8115,36100.0
2015-04-06 11:45:00,49.63,49.64,49.61,49.61,39200.0,37.8115,37.8191,37.7963,37.7963,39200.0
2015-04-06 11:50:00,49.62,49.62,49.59,49.61,38300.0,37.8039,37.8039,37.781,37.7963,38300.0
2015-04-06 11:55:00,49.61,49.63,49.59,49.62,17100.0,37.7963,37.8115,37.781,37.8039,17100.0
2015-04-06 12:00:00,49.63,49.65,49.62,49.64,35700.0,37.8115,37.8268,37.8039,37.8191,35700.0
2015-04-06 12:05:00,49.63,49.64,49.61,49.64,22800.0,37.8115,37.8191,37.7963,37.8191,22800.0
2015-04-06 12:10:00,49.63,49.65,49.62,49.65,39400.0,37.8115,37.8268,37.8039,37.8268,39400.0
2015-04-06 12:15:00,49.65,49.67,49.63,49.66,25900.0,37.8268,37.842,37.8115,37.8344,25900.0
2015-04-06 12:20:00,49.66,49.71,49.66,49.71,63400.0,37.8344,37.8725,37.8344,37.8725,63400.0
2015-04-06 12:25:00,49.71,49.73,49.69,49.7,61500.0,37.8725,37.8877,37.8572,37.8648,61500.0
2015-04-06 12:30:00,49.7,49.71,49.68,49.69,13800.0,37.8648,37.8725,37.8496,37.8572,13800.0
2015-04-06 12:35:00,49.68,49.7,49.67,49.68,20400.0,37.8496,37.8648,37.842,37.8496,20400.0
2015-04-06 12:40:00,49.68,49.69,49.66,49.66,24700.0,37.8496,37.8572,37.8344,37.8344,24700.0
2015-04-06 12:45:00,49.66,49.67,49.64,49.66,55500.0,37.8344,37.842,37.8191,37.8344,55500.0
2015-04-06 12:50:00,49.66,49.68,49.65,49.68,18900.0,37.8344,37.8496,37.8268,37.8496,18900.0
2015-04-06 12:55:00,49.67,49.69,49.66,49.66,33200.0,37.842,37.8572,37.8344,37.8344,33200.0
2015-04-06 13:00:00,49.66,49.69,49.66,49.68,14800.0,37.8344,37.8572,37.8344,37.8496,14800.0
2015-04-06 13:05:00,49.68,49.69,49.67,49.69,16400.0,37.8496,37.8572,37.842,37.8572,16400.0
2015-04-06 13:10:00,49.69,49.69,49.66,49.68,28300.0,37.8572,37.8572,37.8344,37.8496,28300.0
2015-04-06 13:15:00,49.68,49.69,49.65,49.69,38800.0,37.8496,37.8572,37.8268,37.8572,38800.0
2015-04-06 13:20:00,49.7,49.7,49.68,49.69,90100.0,37.8648,37.8648,37.8496,37.8572,90100.0
2015-04-06 13:25:00,49.69,49.7,49.66,49.68,24200.0,37.8572,37.8648,37.8344,37.8496,24200.0
2015-04-06 13:30:00,49.69,49.7,49.67,49.69,21000.0,37.8572,37.8648,37.842,37.8572,21000.0
2015-04-06 13:35:00,49.68,49.69,49.66,49.67,21800.0,37.8496,37.8572,37.8344,37.842,21800.0
2015-04-06 13:40:00,49.67,49.68,49.64,49.65,13800.0,37.842,37.8496,37.8191,37.8268,13800.0
2015-04-06 13:45:00,49.65,49.68,49.64,49.65,20600.0,37.8268,37.8496,37.8191,37.8268,20600.0
2015-04-06 13:50:00,49.65,49.66,49.63,49.66,21400.0,37.8268,37.8344,37.8115,37.8344,21400.0
2015-04-06 13:55:00,49.66,49.67,49.65,49.66,44900.0,37.8344,37.842,37.8268,37.8344,44900.0
2015-04-06 14:00:00,49.66,49.67,49.63,49.64,16600.0,37.8344,37.842,37.8115,37.8191,16600.0
2015-04-06 14:05:00,49.64,49.64,49.61,49.61,21900.0,37.8191,37.8191,37.7963,37.7963,21900.0
2015-04-06 14:10:00,49.61,49.62,49.6,49.62,37300.0,37.7963,37.8039,37.7887,37.8039,37300.0
2015-04-06 14:15:00,49.62,49.65,49.6,49.64,23800.0,37.8039,37.8268,37.7887,37.8191,23800.0
2015-04-06 14:20:00,49.64,49.64,49.62,49.62,19300.0,37.8191,37.8191,37.8039,37.8039,19300.0
2015-04-06 14:25:00,49.62,49.64,49.61,49.62,30400.0,37.8039,37.8191,37.7963,37.8039,30400.0
2015-04-06 14:30:00,49.63,49.66,49.63,49.66,15300.0,37.8115,37.8344,37.8115,37.8344,15300.0
2015-04-06 14:35:00,49.66,49.66,49.63,49.64,23300.0,37.8344,37.8344,37.8115,37.8191,23300.0
2015-04-06 14:40:00,49.65,49.66,49.64,49.65,18900.0,37.8268,37.8344,37.8191,37.8268,18900.0
2015-04-06 14:45:00,49.66,49.67,49.64,49.65,59600.0,37.8344,37.842,37.8191,37.8268,59600.0
2015-04-06 14:50:00,49.65,49.66,49.63,49.64,14400.0,37.8268,37.8344,37.8115,37.8191,14400.0
2015-04-06 14:55:00,49.64,49.65,49.62,49.62,20800.0,37.8191,37.8268,37.8039,37.8039,20800.0
2015-04-06 15:00:00,49.63,49.65,49.62,49.64,35600.0,37.8115,37.8268,37.8039,37.8191,35600.0
2015-04-06 15:05:00,49.64,49.65,49.57,49.58,103400.0,37.8191,37.8268,37.7658,37.7734,103400.0
2015-04-06 15:10:00,49.58,49.59,49.56,49.59,42400.0,37.7734,37.781,37.7582,37.781,42400.0
2015-04-06 15:15:00,49.6,49.6,49.56,49.58,46600.0,37.7887,37.7887,37.7582,37.7734,46600.0
2015-04-06 15:20:00,49.57,49.6,49.57,49.57,48900.0,37.7658,37.7887,37.7658,37.7658,48900.0
2015-04-06 15:25:00,49.58,49.59,49.57,49.58,27200.0,37.7734,37.781,37.7658,37.7734,27200.0
2015-04-06 15:30:00,49.57,49.58,49.56,49.57,94600.0,37.7658,37.7734,37.7582,37.7658,94600.0
2015-04-06 15:35:00,49.57,49.58,49.55,49.55,39900.0,37.7658,37.7734,37.7506,37.7506,39900.0
2015-04-06 15:40:00,49.55,49.57,49.53,49.56,108400.0,37.7506,37.7658,37.7353,37.7582,108400.0
2015-04-06 15:45:00,49.56,49.57,49.52,49.57,139900.0,37.7582,37.7658,37.7277,37.7658,139900.0
2015-04-06 15:50:00,49.56,49.58,49.55,49.57,201000.0,37.7582,37.7734,37.7506,37.7658,201000.0
2015-04-06 15:55:00,49.56,49.58,49.51,49.53,418100.0,37.7582,37.7734,37.7201,37.7353,418100.0
2015-04-07 09:30:00,49.55,49.6,49.48,49.57,619400.0,37.7506,37.7887,37.6972,37.7658,619400.0
2015-04-07 09:35:00,49.58,49.6,49.55,49.58,435200.0,37.7734,37.7887,37.7506,37.7734,435200.0
2015-04-07 09:40:00,49.57,49.62,49.57,49.59,173900.0,37.7658,37.8039,37.7658,37.781,173900.0
2015-04-07 09:45:00,49.58,49.66,49.58,49.63,291500.0,37.7734,37.8344,37.7734,37.8115,291500.0
2015-04-07 09:50:00,49.62,49.63,49.58,49.61,48100.0,37.8039,37.8115,37.7734,37.7963,48100.0
2015-04-07 09:55:00,49.61,49.62,49.54,49.55,73600.0,37.7963,37.8039,37.7429,37.7506,73600.0
2015-04-07 10:00:00,49.55,49.58,49.49,49.51,50500.0,37.7506,37.7734,37.7049,37.7201,50500.0
2015-04-07 10:05:00,49.51,49.52,49.45,49.5,186700.0,37.7201,37.7277,37.6744,37.7125,186700.0
2015-04-07 10:10:00,49.49,49.55,49.47,49.53,63400.0,37.7049,37.7506,37.6896,37.7353,63400.0
2015-04-07 10:15:00,49.53,49.56,49.51,49.54,39800.0,37.7353,37.7582,37.7201,37.7429,39800.0
2015-04-07 10:20:00,49.54,49.57,49.53,49.53,77600.0,37.7429,37.7658,37.7353,37.7353,77600.0
2015-04-07 10:25:00,49.54,49.55,49.51,49.53,20800.0,37.7429,37.7506,37.7201,37.7353,20800.0
2015-04-07 10:30:00,49.54,49.58,49.53,49.54,74100.0,37.7429,37.7734,37.7353,37.7429,74100.0
2015-04-07 10:35:00,49.55,49.57,49.53,49.56,39200.0,37.7506,37.7658,37.7353,37.7582,39200.0
2015-04-07 10:40:00,49.56,49.59,49.54,49.59,51800.0,37.7582,37.781,37.7429,37.781,51800.0
2015-04-07 10:45:00,49.59,49.68,49.59,49.64,588500.0,37.781,37.8496,37.781,37.8191,588500.0
2015-04-07 10:50:00,49.64,49.68,49.62,49.67,393500.0,37.8191,37.8496,37.8039,37.842,393500.0
2015-04-07 10:55:00,49.68,49.7,49.65,49.67,111600.0,37.8496,37.8648,37.8268,37.842,111600.0
2015-04-07 11:00:00,49.66,49.67,49.62,49.62,39600.0,37.8344,37.842,37.8039,37.8039,39600.0
2015-04-07 11:05:00,49.63,49.65,49.62,49.63,9900.0,37.8115,37.8268,37.8039,37.8115,9900.0
2015-04-07 11:10:00,49.63,49.66,49.62,49.64,36100.0,37.8115,37.8344,37.8039,37.8191,36100.0
2015-04-07 11:15:00,49.63,49.64,49.57,49.59,104400.0,37.8115,37.8191,37.7658,37.781,104400.0
2015-04-07 11:20:00,49.59,49.61,49.57,49.6,48300.0,37.781,37.7963,37.7658,37.7887,48300.0
2015-04-07 11:25:00,49.6,49.62,49.59,49.6,86100.0,37.7887,37.8039,37.781,37.7887,86100.0
2015-04-07 11:30:00,49.6,49.63,49.6,49.62,45400.0,37.7887,37.8115,37.7887,37.8039,45400.0
2015-04-07 11:35:00,49.62,49.63,49.59,49.6,88500.0,37.8039,37.8115,37.781,37.7887,88500.0
2015-04-07 11:40:00,49.59,49.6,49.58,49.58,76300.0,37.781,37.7887,37.7734,37.7734,76300.0
2015-04-07 11:45:00,49.58,49.59,49.57,49.59,112400.0,37.7734,37.781,37.7658,37.781,112400.0
2015-04-07 11:50:00,49.58,49.59,49.57,49.59,19900.0,37.7734,37.781,37.7658,37.781,19900.0
2015-04-07 11:55:00,49.59,49.61,49.58,49.61,78900.0,37.781,37.7963,37.7734,37.7963,78900.0
2015-04-07 12:00:00,49.6,49.65,49.6,49.65,27900.0,37.7887,37.8268,37.7887,37.8268,27900.0
2015-04-07 12:05:00,49.64,49.65,49.63,49.63,28200.0,37.8191,37.8268,37.8115,37.8115,28200.0
2015-04-07 12:10:00,49.63,49.65,49.62,49.62,127000.0,37.8115,37.8268,37.8039,37.8039,127000.0
2015-04-07 12:15:00,49.62,49.62,49.59,49.6,30000.0,37.8039,37.8039,37.781,37.7887,30000.0
2015-04-07 12:20:00,49.6,49.62,49.59,49.59,68500.0,37.7887,37.8039,37.781,37.781,68500.0
2015-04-07 12:25:00,49.6,49.63,49.6,49.62,34500.0,37.7887,37.8115,37.7887,37.8039,34500.0
2015-04-07 12:30:00,49.62,49.62,49.61,49.62,70700.0,37.8039,37.8039,37.7963,37.8039,70700.0
2015-04-07 12:35:00,49.62,49.64,49.61,49.63,163900.0,37.8039,37.8191,37.7963,37.8115,163900.0
2015-04-07 12:40:00,49.63,49.63,49.58,49.59,44200.0,37.8115,37.8115,37.7734,37.781,44200.0
2015-04-07 12:45:00,49.58,49.59,49.56,49.57,39200.0,37.7734,37.781,37.7582,37.7658,39200.0
2015-04-07 12:50:00,49.57,49.57,49.56,49.57,120800.0,37.7658,37.7658,37.7582,37.7658,120800.0
2015-04-07 12:55:00,49.57,49.58,49.56,49.58,21800.0,37.7658,37.7734,37.7582,37.7734,21800.0
2015-04-07 13:00:00,49.58,49.59,49.56,49.58,40200.0,37.7734,37.781,37.7582,37.7734,40200.0
2015-04-07 13:05:00,49.59,49.59,49.57,49.58,36000.0,37.781,37.781,37.7658,37.7734,36000.0
2015-04-07 13:10:00,49.59,49.59,49.54,49.56,48700.0,37.781,37.781,37.7429,37.7582,48700.0
2015-04-07 13:15:00,49.55,49.58,49.55,49.58,42300.0,37.7506,37.7734,37.7506,37.7734,42300.0
2015-04-07 13:20:00,49.58,49.59,49.56,49.58,31900.0,37.7734,37.781,37.7582,37.7734,31900.0
2015-04-07 13:25:00,49.58,49.59,49.57,49.58,13200.0,37.7734,37.781,37.7658,37.7734,13200.0
2015-04-07 13:30:00,49.58,49.58,49.55,49.56,25200.0,37.7734,37.7734,37.7506,37.7582,25200.0
2015-04-07 13:35:00,49.56,49.58,49.54,49.55,34700.0,37.7582,37.7734,37.7429,37.7506,34700.0
2015-04-07 13:40:00,49.55,49.57,49.54,49.56,31900.0,37.7506,37.7658,37.7429,37.7582,31900.0
2015-04-07 13:45:00,49.56,49.57,49.52,49.52,28200.0,37.7582,37.7658,37.7277,37.7277,28200.0
2015-04-07 13:50:00,49.52,49.53,49.49,49.5,67700.0,37.7277,37.7353,37.7049,37.7125,67700.0
2015-04-07 13:55:00,49.5,49.52,49.49,49.51,50900.0,37.7125,37.7277,37.7049,37.7201,50900.0
2015-04-07 14:00:00,49.51,49.53,49.5,49.51,55400.0,37.7201,37.7353,37.7125,37.7201,55400.0
2015-04-07 14:05:00,49.52,49.54,49.51,49.53,24200.0,37.7277,37.7429,37.7201,37.7353,24200.0
2015-04-07 14:10:00,49.53,49.55,49.52,49.52,24700.0,37.7353,37.7506,37.7277,37.7277,24700.0
2015-04-07 14:15:00,49.53,49.55,49.52,49.54,23100.0,37.7353,37.7506,37.7277,37.7429,23100.0
2015-04-07 14:20:00,49.54,49.54,49.51,49.53,130500.0,37.7429,37.7429,37.7201,37.7353,130500.0
2015-04-07 14:25:00,49.53,49.56,49.52,49.55,24200.0,37.7353,37.7582,37.7277,37.7506,24200.0
2015-04-07 14:30:00,49.55,49.56,49.53,49.55,28400.0,37.7506,37.7582,37.7353,37.7506,28400.0
2015-04-07 14:35:00,49.54,49.57,49.53,49.57,19100.0,37.7429,37.7658,37.7353,37.7658,19100.0
2015-04-07 14:40:00,49.57,49.58,49.55,49.55,52900.0,37.7658,37.7734,37.7506,37.7506,52900.0
2015-04-07 14:45:00,49.55,49.56,49.54,49.55,22800.0,37.7506,37.7582,37.7429,37.7506,22800.0
2015-04-07 14:50:00,49.55,49.56,49.53,49.55,55700.0,37.7506,37.7582,37.7353,37.7506,55700.0
2015-04-07 14:55:00,49.55,49.55,49.52,49.52,128300.0,37.7506,37.7506,37.7277,37.7277,128300.0
2015-04-07 15:00:00,49.52,49.54,49.52,49.52,44600.0,37.7277,37.7429,37.7277,37.7277,44600.0
2015-04-07 15:05:00,49.53,49.54,49.52,49.53,30800.0,37.7353,37.7429,37.7277,37.7353,30800.0
2015-04-07 15:10:00,49.53,49.53,49.51,49.52,53200.0,37.7353,37.7353,37.7201,37.7277,53200.0
2015-04-07 15:15:00,49.52,49.52,49.5,49.51,34400.0,37.7277,37.7277,37.7125,37.7201,34400.0
2015-04-07 15:20:00,49.5,49.51,49.45,49.45,74000.0,37.7125,37.7201,37.6744,37.6744,74000.0
2015-04-07 15:25:00,49.44,49.47,49.44,49.46,69000.0,37.6668,37.6896,37.6668,37.682,69000.0
2015-04-07 15:30:00,49.46,49.48,49.44,49.46,57900.0,37.682,37.6972,37.6668,37.682,57900.0
2015-04-07 15:35:00,49.46,49.46,49.37,49.39,106800.0,37.682,37.682,37.6134,37.6287,106800.0
2015-04-07 15:40:00,49.38,49.39,49.33,49.39,308500.0,37.621,37.6287,37.583,37.6287,308500.0
2015-04-07 15:45:00,49.38,49.39,49.35,49.37,137800.0,37.621,37.6287,37.5982,37.6134,137800.0
2015-04-07 15:50:00,49.36,49.37,49.3,49.3,181600.0,37.6058,37.6134,37.5601,37.5601,181600.0
2015-04-07 15:55:00,49.31,49.34,49.3,49.31,305500.0,37.5677,37.5906,37.5601,37.5677,305500.0
2015-04-08 09:30:00,49.3,49.47,49.29,49.46,547100.0,37.5601,37.6896,37.5525,37.682,547100.0
2015-04-08 09:35:00,49.47,49.49,49.41,49.45,138400.0,37.6896,37.7049,37.6439,37.6744,138400.0
2015-04-08 09:40:00,49.45,49.5,49.44,49.44,99600.0,37.6744,37.7125,37.6668,37.6668,99600.0
2015-04-08 09:45:00,49.45,49.48,49.42,49.48,243500.0,37.6744,37.6972,37.6515,37.6972,243500.0
2015-04-08 09:50:00,49.48,49.48,49.44,49.46,186300.0,37.6972,37.6972,37.6668,37.682,186300.0
2015-04-08 09:55:00,49.46,49.49,49.44,49.47,96800.0,37.682,37.7049,37.6668,37.6896,96800.0
2015-04-08 10:00:00,49.47,49.49,49.42,49.43,36500.0,37.6896,37.7049,37.6515,37.6591,36500.0
2015-04-08 10:05:00,49.43,49.45,49.38,49.38,77600.0,37.6591,37.6744,37.621,37.621,77600.0
2015-04-08 10:10:00,49.37,49.41,49.37,49.38,36200.0,37.6134,37.6439,37.6134,37.621,36200.0
2015-04-08 10:15:00,49.39,49.4,49.36,49.37,61300.0,37.6287,37.6363,37.6058,37.6134,61300.0
2015-04-08 10:20:00,49.36,49.41,49.35,49.4,46200.0,37.6058,37.6439,37.5982,37.6363,46200.0
2015-04-08 10:25:00,49.41,49.45,49.4,49.44,138800.0,37.6439,37.6744,37.6363,37.6668,138800.0
2015-04-08 10:30:00,49.44,49.44,49.4,49.41,21600.0,37.6668,37.6668,37.6363,37.6439,21600.0
2015-04-08 10:35:00,49.41,49.41,49.34,49.35,66800.0,37.6439,37.6439,37.5906,37.5982,66800.0
2015-04-08 10:40:00,49.34,49.34,49.2,49.23,207500.0,37.5906,37.5906,37.4839,37.5068,207500.0
2015-04-08 10:45:00,49.23,49.27,49.2,49.27,30000.0,37.5068,37.5372,37.4839,37.5372,30000.0
2015-04-08 10:50:00,49.28,49.32,49.27,49.29,38200.0,37.5449,37.5753,37.5372,37.5525,38200.0
2015-04-08 10:55:00,49.28,49.29,49.27,49.28,19200.0,37.5449,37.5525,37.5372,37.5449,19200.0
2015-04-08 11:00:00,49.28,49.31,49.26,49.3,38900.0,37.5449,37.5677,37.5296,37.5601,38900.0
2015-04-08 11:05:00,49.3,49.31,49.29,49.3,74400.0,37.5601,37.5677,37.5525,37.5601,74400.0
2015-04-08 11:10:00,49.31,49.32,49.3,49.32,10000.0,37.5677,37.5753,37.5601,37.5753,10000.0
2015-04-08 11:15:00,49.31,49.36,49.31,49.34,24900.0,37.5677,37.6058,37.5677,37.5906,24900.0
2015-04-08 11:20:00,49.34,49.35,49.31,49.31,48300.0,37.5906,37.5982,37.5677,37.5677,48300.0
2015-04-08 11:25:00,49.31,49.32,49.29,49.32,21000.0,37.5677,37.5753,37.5525,37.5753,21000.0
2015-04-08 11:30:00,49.32,49.34,49.28,49.3,34500.0,37.5753,37.5906,37.5449,37.5601,34500.0
2015-04-08 11:35:00,49.29,49.33,49.28,49.33,44800.0,37.5525,37.583,37.5449,37.583,44800.0
2015-04-08 11:40:00,49.32,49.37,49.31,49.37,14700.0,37.5753,37.6134,37.5677,37.6134,14700.0
2015-04-08 11:45:00,49.38,49.39,49.37,49.38,15000.0,37.621,37.6287,37.6134,37.621,15000.0
2015-04-08 11:50:00,49.38,49.39,49.33,49.35,18300.0,37.621,37.6287,37.583,37.5982,18300.0
2015-04-08 11:55:00,49.34,49.37,49.33,49.37,8000.0,37.5906,37.6134,37.583,37.6134,8000.0
2015-04-08 12:00:00,49.36,49.37,49.32,49.33,23700.0,37.6058,37.6134,37.5753,37.583,23700.0
2015-04-08 12:05:00,49.33,49.33,49.3,49.32,19600.0,37.583,37.583,37.5601,37.5753,19600.0
2015-04-08 12:10:00,49.33,49.33,49.3,49.33,11000.0,37.583,37.583,37.5601,37.583,11000.0
2015-04-08 12:15:00,49.32,49.33,49.3,49.32,14200.0,37.5753,37.583,37.5601,37.5753,14200.0
2015-04-08 12:20:00,49.31,49.33,49.3,49.32,23500.0,37.5677,37.583,37.5601,37.5753,23500.0
2015-04-08 12:25:00,49.32,49.32,49.29,49.3,56700.0,37.5753,37.5753,37.5525,37.5601,56700.0
2015-04-08 12:30:00,49.3,49.32,49.28,49.32,18400.0,37.5601,37.5753,37.5449,37.5753,18400.0
2015-04-08 12:35:00,49.32,49.32,49.28,49.3,13700.0,37.5753,37.5753,37.5449,37.5601,13700.0
2015-04-08 12:40:00,49.29,49.33,49.29,49.33,16400.0,37.5525,37.583,37.5525,37.583,16400.0
2015-04-08 12:45:00,49.32,49.35,49.32,49.34,113600.0,37.5753,37.5982,37.5753,37.5906,113600.0
2015-04-08 12:50:00,49.35,49.35,49.29,49.3,19400.0,37.5982,37.5982,37.5525,37.5601,19400.0
2015-04-08 12:55:00,49.31,49.32,49.3,49.3,13900.0,37.5677,37.5753,37.5601,37.5601,13900.0
2015-04-08 13:00:00,49.31,49.34,49.31,49.33,10300.0,37.5677,37.5906,37.5677,37.583,10300.0
2015-04-08 13:05:00,49.34,49.35,49.33,49.35,7700.0,37.5906,37.5982,37.583,37.5982,7700.0
2015-04-08 13:10:00,49.34,49.35,49.3,49.3,13000.0,37.5906,37.5982,37.5601,37.5601,13000.0
2015-04-08 13:15:00,49.3,49.31,49.26,49.28,18500.0,37.5601,37.5677,37.5296,37.5449,18500.0
2015-04-08 13:20:00,49.28,49.3,49.26,49.26,15100.0,37.5449,37.5601,37.5296,37.5296,15100.0
2015-04-08 13:25:00,49.27,49.29,49.25,49.28,7600.0,37.5372,37.5525,37.522,37.5449,7600.0
2015-04-08 13:30:00,49.28,49.3,49.27,49.3,12200.0,37.5449,37.5601,37.5372,37.5601,12200.0
2015-04-08 13:35:00,49.3,49.3,49.28,49.29,42300.0,37.5601,37.5601,37.5449,37.5525,42300.0
2015-04-08 13:40:00,49.28,49.29,49.27,49.29,22400.0,37.5449,37.5525,37.5372,37.5525,22400.0
2015-04-08 13:45:00,49.29,49.32,49.28,49.3,20800.0,37.5525,37.5753,37.5449,37.5601,20800.0
2015-04-08 13:50:00,49.31,49.35,49.3,49.34,27000.0,37.5677,37.5982,37.5601,37.5906,27000.0
2015-04-08 13:55:00,49.34,49.35,49.31,49.32,11300.0,37.5906,37.5982,37.5677,37.5753,11300.0
2015-04-08 14:00:00,49.32,49.33,49.21,49.27,242400.0,37.5753,37.583,37.4915,37.5372,242400.0
2015-04-08 14:05:00,49.27,49.3,49.16,49.16,59700.0,37.5372,37.5601,37.4534,37.4534,59700.0
2015-04-08 14:10:00,49.16,49.35,49.14,49.34,145200.0,37.4534,37.5982,37.4382,37.5906,145200.0
2015-04-08 14:15:00,49.34,49.41,49.32,49.39,58700.0,37.5906,37.6439,37.5753,37.6287,58700.0
2015-04-08 14:20:00,49.39,49.45,49.39,49.41,57900.0,37.6287,37.6744,37.6287,37.6439,57900.0
2015-04-08 14:25:00,49.41,49.42,49.36,49.38,24100.0,37.6439,37.6515,37.6058,37.621,24100.0
2015-04-08 14:30:00,49.38,49.39,49.34,49.38,95200.0,37.621,37.6287,37.5906,37.621,95200.0
2015-04-08 14:35:00,49.39,49.39,49.34,49.39,28900.0,37.6287,37.6287,37.5906,37.6287,28900.0
2015-04-08 14:40:00,49.38,49.39,49.32,49.37,37200.0,37.621,37.6287,37.5753,37.6134,37200.0
2015-04-08 14:45:00,49.37,49.4,49.36,49.4,22100.0,37.6134,37.6363,37.6058,37.6363,22100.0
2015-04-08 14:50:00,49.41,49.41,49.32,49.33,73800.0,37.6439,37.6439,37.5753,37.583,73800.0
2015-04-08 14:55:00,49.33,49.37,49.31,49.37,62300.0,37.583,37.6134,37.5677,37.6134,62300.0
2015-04-08 15:00:00,49.38,49.41,49.37,49.4,55400.0,37.621,37.6439,37.6134,37.6363,55400.0
2015-04-08 15:05:00,49.4,49.4,49.37,49.38,40200.0,37.6363,37.6363,37.6134,37.621,40200.0
2015-04-08 15:10:00,49.38,49.4,49.34,49.35,64200.0,37.621,37.6363,37.5906,37.5982,64200.0
2015-04-08 15:15:00,49.35,49.38,49.35,49.38,164600.0,37.5982,37.621,37.5982,37.621,164600.0
2015-04-08 15:20:00,49.38,49.38,49.34,49.36,58200.0,37.621,37.621,37.5906,37.6058,58200.0
2015-04-08 15:25:00,49.36,49.42,49.36,49.39,74100.0,37.6058,37.6515,37.6058,37.6287,74100.0
2015-04-08 15:30:00,49.39,49.4,49.35,49.36,42800.0,37.6287,37.6363,37.5982,37.6058,42800.0
2015-04-08 15:35:00,49.36,49.37,49.35,49.36,46200.0,37.6058,37.6134,37.5982,37.6058,46200.0
2015-04-08 15:40:00,49.37,49.41,49.36,49.37,99200.0,37.6134,37.6439,37.6058,37.6134,99200.0
2015-04-08 15:45:00,49.37,49.38,49.33,49.35,76800.0,37.6134,37.621,37.583,37.5982,76800.0
2015-04-08 15:50:00,49.35,49.37,49.34,49.36,53400.0,37.5982,37.6134,37.5906,37.6058,53400.0
2015-04-08 15:55:00,49.35,49.38,49.32,49.38,172300.0,37.5982,37.621,37.5753,37.621,172300.0
2015-04-09 09:30:00,49.37,49.41,49.3,49.41,103900.0,37.6134,37.6439,37.5601,37.6439,103900.0
2015-04-09 09:35:00,49.43,49.48,49.41,49.45,68800.0,37.6591,37.6972,37.6439,37.6744,68800.0
2015-04-09 09:40:00,49.45,49.46,49.36,49.37,150100.0,37.6744,37.682,37.6058,37.6134,150100.0
2015-04-09 09:45:00,49.37,49.4,49.35,49.35,36100.0,37.6134,37.6363,37.5982,37.5982,36100.0
2015-04-09 09:50:00,49.33,49.34,49.25,49.26,87000.0,37.583,37.5906,37.522,37.5296,87000.0
2015-04-09 09:55:00,49.26,49.32,49.25,49.31,24700.0,37.5296,37.5753,37.522,37.5677,24700.0
2015-04-09 10:00:00,49.32,49.42,49.31,49.41,78600.0,37.5753,37.6515,37.5677,37.6439,78600.0
2015-04-09 10:05:00,49.39,49.4,49.3,49.34,132700.0,37.6287,37.6363,37.5601,37.5906,132700.0
2015-04-09 10:10:00,49.34,49.36,49.28,49.33,74900.0,37.5906,37.6058,37.5449,37.583,74900.0
2015-04-09 10:15:00,49.33,49.34,49.26,49.26,73300.0,37.583,37.5906,37.5296,37.5296,73300.0
2015-04-09 10:20:00,49.26,49.31,49.23,49.26,52000.0,37.5296,37.5677,37.5068,37.5296,52000.0
2015-04-09 10:25:00,49.26,49.31,49.24,49.3,25300.0,37.5296,37.5677,37.5144,37.5601,25300.0
2015-04-09 10:30:00,49.3,49.3,49.25,49.28,28700.0,37.5601,37.5601,37.522,37.5449,28700.0
2015-04-09 10:35:00,49.28,49.3,49.24,49.27,66900.0,37.5449,37.5601,37.5144,37.5372,66900.0
2015-04-09 10:40:00,49.27,49.28,49.2,49.24,109600.0,37.5372,37.5449,37.4839,37.5144,109600.0
2015-04-09 10:45:00,49.23,49.24,49.2,49.23,22100.0,37.5068,37.5144,37.4839,37.5068,22100.0
2015-04-09 10:50:00,49.23,49.26,49.21,49.26,27400.0,37.5068,37.5296,37.4915,37.5296,27400.0
2015-04-09 10:55:00,49.26,49.32,49.24,49.32,21900.0,37.5296,37.5753,37.5144,37.5753,21900.0
2015-04-09 11:00:00,49.31,49.32,49.27,49.28,251600.0,37.5677,37.5753,37.5372,37.5449,251600.0
2015-04-09 11:05:00,49.27,49.28,49.25,49.25,38800.0,37.5372,37.5449,37.522,37.522,38800.0
2015-04-09 11:10:00,49.25,49.26,49.23,49.26,47400.0,37.522,37.5296,37.5068,37.5296,47400.0
2015-04-09 11:15:00,49.26,49.26,49.21,49.23,27500.0,37.5296,37.5296,37.4915,37.5068,27500.0
2015-04-09 11:20:00,49.22,49.24,49.19,49.23,24700.0,37.4991,37.5144,37.4763,37.5068,24700.0
2015-04-09 11:25:00,49.23,49.3,49.22,49.29,17500.0,37.5068,37.5601,37.4991,37.5525,17500.0
2015-04-09 11:30:00,49.29,49.34,49.27,49.32,18800.0,37.5525,37.5906,37.5372,37.5753,18800.0
2015-04-09 11:35:00,49.33,49.35,49.32,49.32,45000.0,37.583,37.5982,37.5753,37.5753,45000.0
2015-04-09 11:40:00,49.33,49.36,49.32,49.35,38000.0,37.583,37.6058,37.5753,37.5982,38000.0
2015-04-09 11:45:00,49.36,49.37,49.33,49.34,10600.0,37.6058,37.6134,37.583,37.5906,10600.0
2015-04-09 11:50:00,49.34,49.36,49.33,49.34,23000.0,37.5906,37.6058,37.583,37.5906,23000.0
2015-04-09 11:55:00,49.33,49.34,49.31,49.33,26100.0,37.583,37.5906,37.5677,37.583,26100.0
2015-04-09 12:00:00,49.34,49.35,49.32,49.34,13600.0,37.5906,37.5982,37.5753,37.5906,13600.0
2015-04-09 12:05:00,49.34,49.35,49.32,49.33,11800.0,37.5906,37.5982,37.5753,37.583,11800.0
2015-04-09 12:10:00,49.33,49.34,49.31,49.32,28800.0,37.583,37.5906,37.5677,37.5753,28800.0
2015-04-09 12:15:00,49.33,49.36,49.32,49.35,18600.0,37.583,37.6058,37.5753,37.5982,18600.0
2015-04-09 12:20:00,49.35,49.38,49.34,49.38,13300.0,37.5982,37.621,37.5906,37.621,13300.0
2015-04-09 12:25:00,49.38,49.41,49.38,49.39,24500.0,37.621,37.6439,37.621,37.6287,24500.0
2015-04-09 12:30:00,49.4,49.4,49.37,49.38,8700.0,37.6363,37.6363,37.6134,37.621,8700.0
2015-04-09 12:35:00,49.38,49.4,49.37,49.39,34200.0,37.621,37.6363,37.6134,37.6287,34200.0
2015-04-09 12:40:00,49.39,49.42,49.38,49.39,21600.0,37.6287,37.6515,37.621,37.6287,21600.0
2015-04-09 12:45:00,49.4,49.4,49.37,49.39,15300.0,37.6363,37.6363,37.6134,37.6287,15300.0
2015-04-09 12:50:00,49.39,49.42,49.38,49.41,10000.0,37.6287,37.6515,37.621,37.6439,10000.0
2015-04-09 12:55:00,49.42,49.42,49.4,49.41,19900.0,37.6515,37.6515,37.6363,37.6439,19900.0
2015-04-09 13:00:00,49.42,49.44,49.38,49.39,33000.0,37.6515,37.6668,37.621,37.6287,33000.0
2015-04-09 13:05:00,49.39,49.4,49.38,49.39,11900.0,37.6287,37.6363,37.621,37.6287,11900.0
2015-04-09 13:10:00,49.4,49.41,49.39,49.4,11800.0,37.6363,37.6439,37.6287,37.6363,11800.0
2015-04-09 13:15:00,49.4,49.42,49.39,49.41,9600.0,37.6363,37.6515,37.6287,37.6439,9600.0
2015-04-09 13:20:00,49.41,49.43,49.4,49.43,31400.0,37.6439,37.6591,37.6363,37.6591,31400.0
2015-04-09 13:25:00,49.42,49.43,49.41,49.41,13400.0,37.6515,37.6591,37.6439,37.6439,13400.0
2015-04-09 13:30:00,49.42,49.42,49.4,49.41,19700.0,37.6515,37.6515,37.6363,37.6439,19700.0
2015-04-09 13:35:00,49.41,49.42,49.38,49.39,33100.0,37.6439,37.6515,37.621,37.6287,33100.0
2015-04-09 13:40:00,49.39,49.4,49.37,49.4,12800.0,37.6287,37.6363,37.6134,37.6363,12800.0
2015-04-09 13:45:00,49.4,49.43,49.39,49.42,41100.0,37.6363,37.6591,37.6287,37.6515,41100.0
2015-04-09 13:50:00,49.42,49.44,49.41,49.41,13900.0,37.6515,37.6668,37.6439,37.6439,13900.0
2015-04-09 13:55:00,49.41,49.42,49.4,49.41,33800.0,37.6439,37.6515,37.6363,37.6439,33800.0
2015-04-09 14:00:00,49.4,49.42,49.38,49.41,11000.0,37.6363,37.6515,37.621,37.6439,11000.0
2015-04-09 14:05:00,49.41,49.43,49.39,49.41,15800.0,37.6439,37.6591,37.6287,37.6439,15800.0
2015-04-09 14:10:00,49.41,49.44,49.4,49.41,12100.0,37.6439,37.6668,37.6363,37.6439,12100.0
2015-04-09 14:15:00,49.42,49.43,49.4,49.42,10200.0,37.6515,37.6591,37.6363,37.6515,10200.0
2015-04-09 14:20:00,49.41,49.41,49.36,49.38,29200.0,37.6439,37.6439,37.6058,37.621,29200.0
2015-04-09 14:25:00,49.38,49.39,49.36,49.37,24400.0,37.621,37.6287,37.6058,37.6134,24400.0
2015-04-09 14:30:00,49.37,49.38,49.36,49.37,19600.0,37.6134,37.621,37.6058,37.6134,19600.0
2015-04-09 14:35:00,49.37,49.45,49.36,49.44,23400.0,37.6134,37.6744,37.6058,37.6668,23400.0
2015-04-09 14:40:00,49.45,49.46,49.42,49.43,38000.0,37.6744,37.682,37.6515,37.6591,38000.0
2015-04-09 14:45:00,49.43,49.44,49.4,49.41,27600.0,37.6591,37.6668,37.6363,37.6439,27600.0
2015-04-09 14:50:00,49.41,49.43,49.4,49.43,43000.0,37.6439,37.6591,37.6363,37.6591,43000.0
2015-04-09 14:55:00,49.43,49.46,49.42,49.46,47700.0,37.6591,37.682,37.6515,37.682,47700.0
2015-04-09 15:00:00,49.45,49.52,49.45,49.5,67200.0,37.6744,37.7277,37.6744,37.7125,67200.0
2015-04-09 15:05:00,49.5,49.51,49.46,49.48,51200.0,37.7125,37.7201,37.682,37.6972,51200.0
2015-04-09 15:10:00,49.48,49.6,49.47,49.57,137900.0,37.6972,37.7887,37.6896,37.7658,137900.0
2015-04-09 15:15:00,49.57,49.57,49.53,49.53,28500.0,37.7658,37.7658,37.7353,37.7353,28500.0
2015-04-09 15:20:00,49.54,49.55,49.51,49.53,36300.0,37.7429,37.7506,37.7201,37.7353,36300.0
2015-04-09 15:25:00,49.53,49.59,49.51,49.57,58800.0,37.7353,37.781,37.7201,37.7658,58800.0
2015-04-09 15:30:00,49.58,49.59,49.5,49.51,91000.0,37.7734,37.781,37.7125,37.7201,91000.0
2015-04-09 15:35:00,49.51,49.55,49.5,49.54,347300.0,37.7201,37.7506,37.7125,37.7429,347300.0
2015-04-09 15:40:00,49.54,49.55,49.51,49.54,83000.0,37.7429,37.7506,37.7201,37.7429,83000.0
2015-04-09 15:45:00,49.53,49.54,49.5,49.52,101400.0,37.7353,37.7429,37.7125,37.7277,101400.0
2015-04-09 15:50:00,49.52,49.56,49.52,49.55,107300.0,37.7277,37.7582,37.7277,37.7506,107300.0
2015-04-09 15:55:00,49.54,49.59,49.53,49.53,549200.0,37.7429,37.781,37.7353,37.7353,549200.0
2015-04-10 09:30:00,49.64,49.64,49.53,49.56,120000.0,37.8191,37.8191,37.7353,37.7582,120000.0
2015-04-10 09:35:00,49.56,49.59,49.49,49.52,114600.0,37.7582,37.781,37.7049,37.7277,114600.0
2015-04-10 09:40:00,49.52,49.54,49.47,49.49,56600.0,37.7277,37.7429,37.6896,37.7049,56600.0
2015-04-10 09:45:00,49.49,49.51,49.47,49.5,61600.0,37.7049,37.7201,37.6896,37.7125,61600.0
2015-04-10 09:50:00,49.51,49.53,49.48,49.51,37000.0,37.7201,37.7353,37.6972,37.7201,37000.0
2015-04-10 09:55:00,49.51,49.52,49.48,49.49,36200.0,37.7201,37.7277,37.6972,37.7049,36200.0
2015-04-10 10:00:00,49.5,49.58,49.49,49.58,25000.0,37.7125,37.7734,37.7049,37.7734,25000.0
2015-04-10 10:05:00,49.58,49.59,49.55,49.58,30200.0,37.7734,37.781,37.7506,37.7734,30200.0
2015-04-10 10:10:00,49.58,49.59,49.57,49.59,29600.0,37.7734,37.781,37.7658,37.781,29600.0
2015-04-10 10:15:00,49.59,49.63,49.57,49.58,29600.0,37.781,37.8115,37.7658,37.7734,29600.0
2015-04-10 10:20:00,49.58,49.63,49.57,49.58,25300.0,37.7734,37.8115,37.7658,37.7734,25300.0
2015-04-10 10:25:00,49.58,49.6,49.58,49.59,8700.0,37.7734,37.7887,37.7734,37.781,8700.0
2015-04-10 10:30:00,49.59,49.62,49.59,49.6,54200.0,37.781,37.8039,37.781,37.7887,54200.0
2015-04-10 10:35:00,49.59,49.67,49.58,49.65,23600.0,37.781,37.842,37.7734,37.8268,23600.0
2015-04-10 10:40:00,49.66,49.66,49.62,49.64,21100.0,37.8344,37.8344,37.8039,37.8191,21100.0
2015-04-10 10:45:00,49.65,49.67,49.64,49.67,12500.0,37.8268,37.842,37.8191,37.842,12500.0
2015-04-10 10:50:00,49.67,49.71,49.67,49.69,63500.0,37.842,37.8725,37.842,37.8572,63500.0
2015-04-10 10:55:00,49.68,49.68,49.65,49.66,18200.0,37.8496,37.8496,37.8268,37.8344,18200.0
2015-04-10 11:00:00,49.66,49.67,49.64,49.65,18200.0,37.8344,37.842,37.8191,37.8268,18200.0
2015-04-10 11:05:00,49.65,49.67,49.65,49.65,13000.0,37.8268,37.842,37.8268,37.8268,13000.0
2015-04-10 11:10:00,49.66,49.67,49.64,49.66,8800.0,37.8344,37.842,37.8191,37.8344,8800.0
2015-04-10 11:15:00,49.67,49.67,49.65,49.67,4800.0,37.842,37.842,37.8268,37.842,4800.0
2015-04-10 11:20:00,49.66,49.7,49.66,49.69,10700.0,37.8344,37.8648,37.8344,37.8572,10700.0
2015-04-10 11:25:00,49.7,49.73,49.69,49.72,12800.0,37.8648,37.8877,37.8572,37.8801,12800.0
2015-04-10 11:30:00,49.73,49.75,49.71,49.74,70900.0,37.8877,37.9029,37.8725,37.8953,70900.0
2015-04-10 11:35:00,49.74,49.77,49.73,49.74,105800.0,37.8953,37.9182,37.8877,37.8953,105800.0
2015-04-10 11:40:00,49.74,49.76,49.73,49.75,17900.0,37.8953,37.9106,37.8877,37.9029,17900.0
2015-04-10 11:45:00,49.74,49.75,49.71,49.71,7600.0,37.8953,37.9029,37.8725,37.8725,7600.0
2015-04-10 11:50:00,49.7,49.71,49.69,49.71,6600.0,37.8648,37.8725,37.8572,37.8725,6600.0
2015-04-10 11:55:00,49.71,49.71,49.69,49.7,6400.0,37.8725,37.8725,37.8572,37.8648,6400.0
2015-04-10 12:00:00,49.7,49.71,49.69,49.7,46200.0,37.8648,37.8725,37.8572,37.8648,46200.0
2015-04-10 12:05:00,49.7,49.71,49.68,49.7,18800.0,37.8648,37.8725,37.8496,37.8648,18800.0
2015-04-10 12:10:00,49.71,49.71,49.69,49.7,18100.0,37.8725,37.8725,37.8572,37.8648,18100.0
2015-04-10 12:15:00,49.7,49.72,49.69,49.72,22200.0,37.8648,37.8801,37.8572,37.8801,22200.0
2015-04-10 12:20:00,49.72,49.72,49.68,49.69,24700.0,37.8801,37.8801,37.8496,37.8572,24700.0
2015-04-10 12:25:00,49.7,49.7,49.67,49.67,12800.0,37.8648,37.8648,37.842,37.842,12800.0
2015-04-10 12:30:00,49.68,49.69,49.67,49.69,7000.0,37.8496,37.8572,37.842,37.8572,7000.0
2015-04-10 12:35:00,49.69,49.69,49.68,49.69,10800.0,37.8572,37.8572,37.8496,37.8572,10800.0
2015-04-10 12:40:00,49.69,49.7,49.67,49.7,10700.0,37.8572,37.8648,37.842,37.8648,10700.0
2015-04-10 12:45:00,49.7,49.7,49.67,49.68,9400.0,37.8648,37.8648,37.842,37.8496,9400.0
2015-04-10 12:50:00,49.68,49.69,49.67,49.69,11300.0,37.8496,37.8572,37.842,37.8572,11300.0
2015-04-10 12:55:00,49.68,49.69,49.66,49.67,360000.0,37.8496,37.8572,37.8344,37.842,360000.0
2015-04-10 13:00:00,49.67,49.68,49.66,49.67,17000.0,37.842,37.8496,37.8344,37.842,17000.0
2015-04-10 13:05:00,49.67,49.67,49.65,49.65,4700.0,37.842,37.842,37.8268,37.8268,4700.0
2015-04-10 13:10:00,49.66,49.66,49.64,49.65,18300.0,37.8344,37.8344,37.8191,37.8268,18300.0
2015-04-10 13:15:00,49.64,49.65,49.62,49.62,26800.0,37.8191,37.8268,37.8039,37.8039,26800.0
2015-04-10 13:20:00,49.63,49.63,49.61,49.61,80400.0,37.8115,37.8115,37.7963,37.7963,80400.0
2015-04-10 13:25:00,49.61,49.62,49.58,49.59,102500.0,37.7963,37.8039,37.7734,37.781,102500.0
2015-04-10 13:30:00,49.6,49.63,49.6,49.62,18600.0,37.7887,37.8115,37.7887,37.8039,18600.0
2015-04-10 13:35:00,49.62,49.63,49.62,49.62,12400.0,37.8039,37.8115,37.8039,37.8039,12400.0
2015-04-10 13:40:00,49.62,49.63,49.62,49.63,19000.0,37.8039,37.8115,37.8039,37.8115,19000.0
2015-04-10 13:45:00,49.63,49.64,49.62,49.63,13600.0,37.8115,37.8191,37.8039,37.8115,13600.0
2015-04-10 13:50:00,49.63,49.64,49.62,49.62,11200.0,37.8115,37.8191,37.8039,37.8039,11200.0
2015-04-10 13:55:00,49.63,49.64,49.62,49.62,10900.0,37.8115,37.8191,37.8039,37.8039,10900.0
2015-04-10 14:00:00,49.63,49.65,49.63,49.64,29000.0,37.8115,37.8268,37.8115,37.8191,29000.0
2015-04-10 14:05:00,49.64,49.64,49.63,49.64,18700.0,37.8191,37.8191,37.8115,37.8191,18700.0
2015-04-10 14:10:00,49.64,49.66,49.64,49.65,51500.0,37.8191,37.8344,37.8191,37.8268,51500.0
2015-04-10 14:15:00,49.65,49.66,49.63,49.64,44600.0,37.8268,37.8344,37.8115,37.8191,44600.0
2015-04-10 14:20:00,49.64,49.64,49.61,49.61,81800.0,37.8191,37.8191,37.7963,37.7963,81800.0
2015-04-10 14:25:00,49.62,49.63,49.62,49.63,4900.0,37.8039,37.8115,37.8039,37.8115,4900.0
2015-04-10 14:30:00,49.63,49.64,49.62,49.62,23100.0,37.8115,37.8191,37.8039,37.8039,23100.0
2015-04-10 14:35:00,49.62,49.63,49.61,49.63,85100.0,37.8039,37.8115,37.7963,37.8115,85100.0
2015-04-10 14:40:00,49.63,49.65,49.62,49.64,41900.0,37.8115,37.8268,37.8039,37.8191,41900.0
2015-04-10 14:45:00,49.64,49.65,49.62,49.62,33200.0,37.8191,37.8268,37.8039,37.8039,33200.0
2015-04-10 14:50:00,49.63,49.66,49.62,49.64,71600.0,37.8115,37.8344,37.8039,37.8191,71600.0
2015-04-10 14:55:00,49.65,49.67,49.62,49.63,30700.0,37.8268,37.842,37.8039,37.8115,30700.0
2015-04-10 15:00:00,49.63,49.64,49.62,49.63,14900.0,37.8115,37.8191,37.8039,37.8115,14900.0
2015-04-10 15:05:00,49.63,49.63,49.62,49.62,8500.0,37.8115,37.8115,37.8039,37.8039,8500.0
2015-04-10 15:10:00,49.62,49.63,49.61,49.61,56300.0,37.8039,37.8115,37.7963,37.7963,56300.0
2015-04-10 15:15:00,49.61,49.62,49.58,49.58,89800.0,37.7963,37.8039,37.7734,37.7734,89800.0
2015-04-10 15:20:00,49.58,49.6,49.57,49.59,75800.0,37.7734,37.7887,37.7658,37.781,75800.0
2015-04-10 15:25:00,49.59,49.61,49.58,49.6,14600.0,37.781,37.7963,37.7734,37.7887,14600.0
2015-04-10 15:30:00,49.6,49.63,49.58,49.62,75900.0,37.7887,37.8115,37.7734,37.8039,75900.0
2015-04-10 15:35:00,49.62,49.64,49.62,49.62,109400.0,37.8039,37.8191,37.8039,37.8039,109400.0
2015-04-10 15:40:00,49.62,49.64,49.62,49.64,45900.0,37.8039,37.8191,37.8039,37.8191,45900.0
2015-04-10 15:45:00,49.64,49.64,49.6,49.61,392700.0,37.8191,37.8191,37.7887,37.7963,392700.0
2015-04-10 15:50:00,49.61,49.61,49.59,49.6,246800.0,37.7963,37.7963,37.781,37.7887,246800.0
2015-04-10 15:55:00,49.6,49.62,49.59,49.61,678500.0,37.7887,37.8039,37.781,37.7963,678500.0
2015-04-13 09:30:00,49.47,49.58,49.46,49.58,187600.0,37.6896,37.7734,37.682,37.7734,187600.0
2015-04-13 09:35:00,49.58,49.6,49.55,49.58,144300.0,37.7734,37.7887,37.7506,37.7734,144300.0
2015-04-13 09:40:00,49.6,49.6,49.54,49.58,67400.0,37.7887,37.7887,37.7429,37.7734,67400.0
2015-04-13 09:45:00,49.58,49.59,49.53,49.54,113900.0,37.7734,37.781,37.7353,37.7429,113900.0
2015-04-13 09:50:00,49.55,49.6,49.54,49.59,35500.0,37.7506,37.7887,37.7429,37.781,35500.0
2015-04-13 09:55:00,49.59,49.62,49.58,49.6,28000.0,37.781,37.8039,37.7734,37.7887,28000.0
2015-04-13 10:00:00,49.61,49.63,49.59,49.62,36200.0,37.7963,37.8115,37.781,37.8039,36200.0
2015-04-13 10:05:00,49.62,49.63,49.6,49.62,230200.0,37.8039,37.8115,37.7887,37.8039,230200.0
2015-04-13 10:10:00,49.63,49.63,49.61,49.61,92600.0,37.8115,37.8115,37.7963,37.7963,92600.0
2015-04-13 10:15:00,49.61,49.62,49.58,49.58,27400.0,37.7963,37.8039,37.7734,37.7734,27400.0
2015-04-13 10:20:00,49.59,49.65,49.58,49.64,8500.0,37.781,37.8268,37.7734,37.8191,8500.0
2015-04-13 10:25:00,49.64,49.64,49.62,49.63,5300.0,37.8191,37.8191,37.8039,37.8115,5300.0
2015-04-13 10:30:00,49.62,49.64,49.62,49.62,5700.0,37.8039,37.8191,37.8039,37.8039,5700.0
2015-04-13 10:35:00,49.62,49.63,49.6,49.61,34700.0,37.8039,37.8115,37.7887,37.7963,34700.0
2015-04-13 10:40:00,49.61,49.61,49.59,49.6,12100.0,37.7963,37.7963,37.781,37.7887,12100.0
2015-04-13 10:45:00,49.61,49.61,49.58,49.58,8900.0,37.7963,37.7963,37.7734,37.7734,8900.0
2015-04-13 10:50:00,49.58,49.59,49.56,49.57,10800.0,37.7734,37.781,37.7582,37.7658,10800.0
2015-04-13 10:55:00,49.57,49.58,49.54,49.55,12300.0,37.7658,37.7734,37.7429,37.7506,12300.0
2015-04-13 11:00:00,49.55,49.59,49.54,49.58,66600.0,37.7506,37.781,37.7429,37.7734,66600.0
2015-04-13 11:05:00,49.59,49.6,49.58,49.6,64000.0,37.781,37.7887,37.7734,37.7887,64000.0
2015-04-13 11:10:00,49.61,49.63,49.59,49.62,60600.0,37.7963,37.8115,37.781,37.8039,60600.0
2015-04-13 11:15:00,49.62,49.62,49.59,49.61,11400.0,37.8039,37.8039,37.781,37.7963,11400.0
2015-04-13 11:20:00,49.61,49.62,49.6,49.61,12200.0,37.7963,37.8039,37.7887,37.7963,12200.0
2015-04-13 11:25:00,49.61,49.63,49.61,49.61,7100.0,37.7963,37.8115,37.7963,37.7963,7100.0
2015-04-13 11:30:00,49.61,49.65,49.61,49.65,34200.0,37.7963,37.8268,37.7963,37.8268,34200.0
2015-04-13 11:35:00,49.65,49.66,49.63,49.64,8600.0,37.8268,37.8344,37.8115,37.8191,8600.0
2015-04-13 11:40:00,49.64,49.64,49.61,49.63,8500.0,37.8191,37.8191,37.7963,37.8115,8500.0
2015-04-13 11:45:00,49.63,49.64,49.6,49.61,10700.0,37.8115,37.8191,37.7887,37.7963,10700.0
2015-04-13 11:50:00,49.61,49.61,49.58,49.59,22700.0,37.7963,37.7963,37.7734,37.781,22700.0
2015-04-13 11:55:00,49.58,49.59,49.57,49.57,20700.0,37.7734,37.781,37.7658,37.7658,20700.0
2015-04-13 12:00:00,49.58,49.58,49.57,49.58,8900.0,37.7734,37.7734,37.7658,37.7734,8900.0
2015-04-13 12:05:00,49.57,49.58,49.57,49.57,7500.0,37.7658,37.7734,37.7658,37.7658,7500.0
2015-04-13 12:10:00,49.57,49.57,49.53,49.53,7300.0,37.7658,37.7658,37.7353,37.7353,7300.0
2015-04-13 12:15:00,49.54,49.56,49.53,49.56,15500.0,37.7429,37.7582,37.7353,37.7582,15500.0
2015-04-13 12:20:00,49.56,49.57,49.55,49.57,5700.0,37.7582,37.7658,37.7506,37.7658,5700.0
2015-04-13 12:25:00,49.57,49.57,49.53,49.55,30100.0,37.7658,37.7658,37.7353,37.7506,30100.0
2015-04-13 12:30:00,49.55,49.57,49.53,49.56,23400.0,37.7506,37.7658,37.7353,37.7582,23400.0
2015-04-13 12:35:00,49.57,49.57,49.56,49.56,22000.0,37.7658,37.7658,37.7582,37.7582,22000.0
2015-04-13 12:40:00,49.57,49.57,49.55,49.56,9500.0,37.7658,37.7658,37.7506,37.7582,9500.0
2015-04-13 12:45:00,49.57,49.58,49.55,49.55,16100.0,37.7658,37.7734,37.7506,37.7506,16100.0
2015-04-13 12:50:00,49.55,49.57,49.55,49.56,12100.0,37.7506,37.7658,37.7506,37.7582,12100.0
2015-04-13 12:55:00,49.56,49.56,49.55,49.55,2600.0,37.7582,37.7582,37.7506,37.7506,2600.0
2015-04-13 13:00:00,49.56,49.56,49.54,49.54,11100.0,37.7582,37.7582,37.7429,37.7429,11100.0
2015-04-13 13:05:00,49.54,49.55,49.5,49.52,36000.0,37.7429,37.7506,37.7125,37.7277,36000.0
2015-04-13 13:10:00,49.52,49.52,49.49,49.52,10300.0,37.7277,37.7277,37.7049,37.7277,10300.0
2015-04-13 13:15:00,49.52,49.53,49.5,49.52,19200.0,37.7277,37.7353,37.7125,37.7277,19200.0
2015-04-13 13:20:00,49.52,49.53,49.5,49.5,34700.0,37.7277,37.7353,37.7125,37.7125,34700.0
2015-04-13 13:25:00,49.5,49.51,49.48,49.49,27300.0,37.7125,37.7201,37.6972,37.7049,27300.0
2015-04-13 13:30:00,49.48,49.51,49.48,49.51,49500.0,37.6972,37.7201,37.6972,37.7201,49500.0
2015-04-13 13:35:00,49.51,49.52,49.51,49.52,22300.0,37.7201,37.7277,37.7201,37.7277,22300.0
2015-04-13 13:40:00,49.51,49.52,49.49,49.51,36600.0,37.7201,37.7277,37.7049,37.7201,36600.0
2015-04-13 13:45:00,49.51,49.52,49.5,49.51,20000.0,37.7201,37.7277,37.7125,37.7201,20000.0
2015-04-13 13:50:00,49.51,49.53,49.49,49.53,57100.0,37.7201,37.7353,37.7049,37.7353,57100.0
2015-04-13 13:55:00,49.53,49.56,49.53,49.55,50300.0,37.7353,37.7582,37.7353,37.7506,50300.0
2015-04-13 14:00:00,49.55,49.56,49.54,49.55,99700.0,37.7506,37.7582,37.7429,37.7506,99700.0
2015-04-13 14:05:00,49.56,49.57,49.54,49.55,27900.0,37.7582,37.7658,37.7429,37.7506,27900.0
2015-04-13 14:10:00,49.55,49.56,49.52,49.53,18400.0,37.7506,37.7582,37.7277,37.7353,18400.0
2015-04-13 14:15:00,49.53,49.54,49.52,49.53,28000.0,37.7353,37.7429,37.7277,37.7353,28000.0
2015-04-13 14:20:00,49.53,49.54,49.51,49.52,4200.0,37.7353,37.7429,37.7201,37.7277,4200.0
2015-04-13 14:25:00,49.52,49.53,49.51,49.52,8000.0,37.7277,37.7353,37.7201,37.7277,8000.0
2015-04-13 14:30:00,49.53,49.54,49.49,49.5,13200.0,37.7353,37.7429,37.7049,37.7125,13200.0
2015-04-13 14:35:00,49.51,49.53,49.49,49.53,18400.0,37.7201,37.7353,37.7049,37.7353,18400.0
2015-04-13 14:40:00,49.52,49.55,49.52,49.54,33400.0,37.7277,37.7506,37.7277,37.7429,33400.0
2015-04-13 14:45:00,49.54,49.54,49.47,49.48,27200.0,37.7429,37.7429,37.6896,37.6972,27200.0
2015-04-13 14:50:00,49.48,49.49,49.43,49.46,63500.0,37.6972,37.7049,37.6591,37.682,63500.0
2015-04-13 14:55:00,49.46,49.47,49.44,49.45,13200.0,37.682,37.6896,37.6668,37.6744,13200.0
2015-04-13 15:00:00,49.45,49.46,49.42,49.44,23600.0,37.6744,37.682,37.6515,37.6668,23600.0
2015-04-13 15:05:00,49.44,49.48,49.43,49.47,35400.0,37.6668,37.6972,37.6591,37.6896,35400.0
2015-04-13 15:10:00,49.47,49.47,49.44,49.45,15100.0,37.6896,37.6896,37.6668,37.6744,15100.0
2015-04-13 15:15:00,49.44,49.45,49.4,49.42,48600.0,37.6668,37.6744,37.6363,37.6515,48600.0
2015-04-13 15:20:00,49.42,49.43,49.38,49.38,45700.0,37.6515,37.6591,37.621,37.621,45700.0
2015-04-13 15:25:00,49.38,49.4,49.36,49.39,58400.0,37.621,37.6363,37.6058,37.6287,58400.0
2015-04-13 15:30:00,49.39,49.4,49.36,49.39,37200.0,37.6287,37.6363,37.6058,37.6287,37200.0
2015-04-13 15:35:00,49.39,49.4,49.38,49.39,348200.0,37.6287,37.6363,37.621,37.6287,348200.0
2015-04-13 15:40:00,49.4,49.44,49.39,49.43,166500.0,37.6363,37.6668,37.6287,37.6591,166500.0
2015-04-13 15:45:00,49.43,49.43,49.38,49.39,101000.0,37.6591,37.6591,37.621,37.6287,101000.0
2015-04-13 15:50:00,49.39,49.39,49.37,49.39,107800.0,37.6287,37.6287,37.6134,37.6287,107800.0
2015-04-13 15:55:00,49.39,49.41,49.37,49.37,187000.0,37.6287,37.6439,37.6134,37.6134,187000.0
2015-04-14 09:30:00,49.28,49.46,49.27,49.39,349800.0,37.5449,37.682,37.5372,37.6287,349800.0
2015-04-14 09:35:00,49.4,49.44,49.39,49.42,100100.0,37.6363,37.6668,37.6287,37.6515,100100.0
2015-04-14 09:40:00,49.42,49.44,49.4,49.41,46000.0,37.6515,37.6668,37.6363,37.6439,46000.0
2015-04-14 09:45:00,49.41,49.41,49.32,49.36,36000.0,37.6439,37.6439,37.5753,37.6058,36000.0
2015-04-14 09:50:00,49.37,49.4,49.33,49.36,127200.0,37.6134,37.6363,37.583,37.6058,127200.0
2015-04-14 09:55:00,49.35,49.36,49.28,49.29,132000.0,37.5982,37.6058,37.5449,37.5525,132000.0
2015-04-14 10:00:00,49.3,49.3,49.2,49.21,337500.0,37.5601,37.5601,37.4839,37.4915,337500.0
2015-04-14 10:05:00,49.21,49.23,49.17,49.23,95000.0,37.4915,37.5068,37.4611,37.5068,95000.0
2015-04-14 10:10:00,49.22,49.27,49.2,49.26,43000.0,37.4991,37.5372,37.4839,37.5296,43000.0
2015-04-14 10:15:00,49.27,49.28,49.23,49.25,33800.0,37.5372,37.5449,37.5068,37.522,33800.0
2015-04-14 10:20:00,49.25,49.26,49.22,49.24,43300.0,37.522,37.5296,37.4991,37.5144,43300.0
2015-04-14 10:25:00,49.24,49.27,49.23,49.27,46400.0,37.5144,37.5372,37.5068,37.5372,46400.0
2015-04-14 10:30:00,49.28,49.28,49.22,49.23,31400.0,37.5449,37.5449,37.4991,37.5068,31400.0
2015-04-14 10:35:00,49.24,49.26,49.21,49.26,36800.0,37.5144,37.5296,37.4915,37.5296,36800.0
2015-04-14 10:40:00,49.25,49.27,49.22,49.25,53900.0,37.522,37.5372,37.4991,37.522,53900.0
2015-04-14 10:45:00,49.25,49.3,49.25,49.3,59900.0,37.522,37.5601,37.522,37.5601,59900.0
2015-04-14 10:50:00,49.3,49.31,49.27,49.29,202700.0,37.5601,37.5677,37.5372,37.5525,202700.0
2015-04-14 10:55:00,49.3,49.3,49.27,49.29,22800.0,37.5601,37.5601,37.5372,37.5525,22800.0
2015-04-14 11:00:00,49.28,49.29,49.26,49.29,30600.0,37.5449,37.5525,37.5296,37.5525,30600.0
2015-04-14 11:05:00,49.28,49.32,49.27,49.31,113900.0,37.5449,37.5753,37.5372,37.5677,113900.0
2015-04-14 11:10:00,49.31,49.41,49.3,49.41,115700.0,37.5677,37.6439,37.5601,37.6439,115700.0
2015-04-14 11:15:00,49.41,49.45,49.41,49.42,48600.0,37.6439,37.6744,37.6439,37.6515,48600.0
2015-04-14 11:20:00,49.42,49.42,49.38,49.4,36500.0,37.6515,37.6515,37.621,37.6363,36500.0
2015-04-14 11:25:00,49.39,49.41,49.39,49.39,50900.0,37.6287,37.6439,37.6287,37.6287,50900.0
2015-04-14 11:30:00,49.39,49.43,49.39,49.42,48000.0,37.6287,37.6591,37.6287,37.6515,48000.0
2015-04-14 11:35:00,49.41,49.42,49.4,49.4,35600.0,37.6439,37.6515,37.6363,37.6363,35600.0
2015-04-14 11:40:00,49.41,49.43,49.4,49.42,23200.0,37.6439,37.6591,37.6363,37.6515,23200.0
2015-04-14 11:45:00,49.42,49.43,49.4,49.4,18300.0,37.6515,37.6591,37.6363,37.6363,18300.0
2015-04-14 11:50:00,49.4,49.42,49.39,49.42,14300.0,37.6363,37.6515,37.6287,37.6515,14300.0
2015-04-14 11:55:00,49.41,49.42,49.4,49.41,10600.0,37.6439,37.6515,37.6363,37.6439,10600.0
2015-04-14 12:00:00,49.41,49.42,49.4,49.41,7400.0,37.6439,37.6515,37.6363,37.6439,7400.0
2015-04-14 12:05:00,49.41,49.46,49.41,49.46,151900.0,37.6439,37.682,37.6439,37.682,151900.0
2015-04-14 12:10:00,49.46,49.49,49.45,49.48,122100.0,37.682,37.7049,37.6744,37.6972,122100.0
2015-04-14 12:15:00,49.48,49.49,49.48,49.48,141600.0,37.6972,37.7049,37.6972,37.6972,141600.0
2015-04-14 12:20:00,49.48,49.49,49.47,49.47,166300.0,37.6972,37.7049,37.6896,37.6896,166300.0
2015-04-14 12:25:00,49.48,49.5,49.48,49.48,20000.0,37.6972,37.7125,37.6972,37.6972,20000.0
2015-04-14 12:30:00,49.49,49.56,49.49,49.55,319700.0,37.7049,37.7582,37.7049,37.7506,319700.0
2015-04-14 12:35:00,49.56,49.57,49.54,49.54,51700.0,37.7582,37.7658,37.7429,37.7429,51700.0
2015-04-14 12:40:00,49.55,49.55,49.51,49.51,17900.0,37.7506,37.7506,37.7201,37.7201,17900.0
2015-04-14 12:45:00,49.51,49.52,49.5,49.5,67500.0,37.7201,37.7277,37.7125,37.7125,67500.0
2015-04-14 12:50:00,49.51,49.53,49.51,49.51,5100.0,37.7201,37.7353,37.7201,37.7201,5100.0
2015-04-14 12:55:00,49.5,49.51,49.49,49.51,14400.0,37.7125,37.7201,37.7049,37.7201,14400.0
2015-04-14 13:00:00,49.51,49.52,49.49,49.52,31800.0,37.7201,37.7277,37.7049,37.7277,31800.0
2015-04-14 13:05:00,49.51,49.51,49.5,49.51,44700.0,37.7201,37.7201,37.7125,37.7201,44700.0
2015-04-14 13:10:00,49.51,49.53,49.49,49.5,12600.0,37.7201,37.7353,37.7049,37.7125,12600.0
2015-04-14 13:15:00,49.49,49.5,49.47,49.5,105700.0,37.7049,37.7125,37.6896,37.7125,105700.0
2015-04-14 13:20:00,49.5,49.5,49.49,49.5,9200.0,37.7125,37.7125,37.7049,37.7125,9200.0
2015-04-14 13:25:00,49.5,49.51,49.48,49.51,18800.0,37.7125,37.7201,37.6972,37.7201,18800.0
2015-04-14 13:30:00,49.51,49.54,49.51,49.53,23600.0,37.7201,37.7429,37.7201,37.7353,23600.0
2015-04-14 13:35:00,49.53,49.53,49.5,49.5,86200.0,37.7353,37.7353,37.7125,37.7125,86200.0
2015-04-14 13:40:00,49.5,49.52,49.49,49.51,19700.0,37.7125,37.7277,37.7049,37.7201,19700.0
2015-04-14 13:45:00,49.52,49.53,49.51,49.52,24800.0,37.7277,37.7353,37.7201,37.7277,24800.0
2015-04-14 13:50:00,49.51,49.52,49.49,49.51,178300.0,37.7201,37.7277,37.7049,37.7201,178300.0
2015-04-14 13:55:00,49.51,49.52,49.5,49.51,90400.0,37.7201,37.7277,37.7125,37.7201,90400.0
2015-04-14 14:00:00,49.51,49.52,49.48,49.5,29800.0,37.7201,37.7277,37.6972,37.7125,29800.0
2015-04-14 14:05:00,49.5,49.52,49.5,49.52,39500.0,37.7125,37.7277,37.7125,37.7277,39500.0
2015-04-14 14:10:00,49.51,49.52,49.5,49.5,18800.0,37.7201,37.7277,37.7125,37.7125,18800.0
2015-04-14 14:15:00,49.5,49.52,49.5,49.51,18800.0,37.7125,37.7277,37.7125,37.7201,18800.0
2015-04-14 14:20:00,49.51,49.52,49.49,49.49,16600.0,37.7201,37.7277,37.7049,37.7049,16600.0
2015-04-14 14:25:00,49.49,49.51,49.48,49.5,61500.0,37.7049,37.7201,37.6972,37.7125,61500.0
2015-04-14 14:30:00,49.5,49.5,49.48,49.49,17500.0,37.7125,37.7125,37.6972,37.7049,17500.0
2015-04-14 14:35:00,49.49,49.49,49.44,49.45,26300.0,37.7049,37.7049,37.6668,37.6744,26300.0
2015-04-14 14:40:00,49.45,49.46,49.44,49.46,16300.0,37.6744,37.682,37.6668,37.682,16300.0
2015-04-14 14:45:00,49.46,49.48,49.46,49.47,10700.0,37.682,37.6972,37.682,37.6896,10700.0
2015-04-14 14:50:00,49.47,49.48,49.45,49.46,14800.0,37.6896,37.6972,37.6744,37.682,14800.0
2015-04-14 14:55:00,49.46,49.5,49.45,49.48,240500.0,37.682,37.7125,37.6744,37.6972,240500.0
2015-04-14 15:00:00,49.48,49.52,49.48,49.5,66700.0,37.6972,37.7277,37.6972,37.7125,66700.0
2015-04-14 15:05:00,49.49,49.5,49.48,49.48,42100.0,37.7049,37.7125,37.6972,37.6972,42100.0
2015-04-14 15:10:00,49.49,49.5,49.49,49.49,7500.0,37.7049,37.7125,37.7049,37.7049,7500.0
2015-04-14 15:15:00,49.49,49.5,49.48,49.49,20700.0,37.7049,37.7125,37.6972,37.7049,20700.0
2015-04-14 15:20:00,49.49,49.5,49.46,49.47,29300.0,37.7049,37.7125,37.682,37.6896,29300.0
2015-04-14 15:25:00,49.47,49.48,49.45,49.47,39700.0,37.6896,37.6972,37.6744,37.6896,39700.0
2015-04-14 15:30:00,49.46,49.5,49.46,49.49,48800.0,37.682,37.7125,37.682,37.7049,48800.0
2015-04-14 15:35:00,49.48,49.48,49.45,49.46,42800.0,37.6972,37.6972,37.6744,37.682,42800.0
2015-04-14 15:40:00,49.46,49.47,49.44,49.45,35400.0,37.682,37.6896,37.6668,37.6744,35400.0
2015-04-14 15:45:00,49.45,49.48,49.45,49.47,105800.0,37.6744,37.6972,37.6744,37.6896,105800.0
2015-04-14 15:50:00,49.47,49.47,49.43,49.44,71700.0,37.6896,37.6896,37.6591,37.6668,71700.0
2015-04-14 15:55:00,49.43,49.48,49.42,49.48,227900.0,37.6591,37.6972,37.6515,37.6972,227900.0
2015-04-15 09:30:00,49.55,49.64,49.52,49.63,115400.0,37.7506,37.8191,37.7277,37.8115,115400.0
2015-04-15 09:35:00,49.63,49.72,49.63,49.7,60800.0,37.8115,37.8801,37.8115,37.8648,60800.0
2015-04-15 09:40:00,49.7,49.73,49.69,49.73,45100.0,37.8648,37.8877,37.8572,37.8877,45100.0
2015-04-15 09:45:00,49.74,49.74,49.69,49.73,15700.0,37.8953,37.8953,37.8572,37.8877,15700.0
2015-04-15 09:50:00,49.73,49.75,49.68,49.68,141600.0,37.8877,37.9029,37.8496,37.8496,141600.0
2015-04-15 09:55:00,49.69,49.7,49.67,49.68,85200.0,37.8572,37.8648,37.842,37.8496,85200.0
2015-04-15 10:00:00,49.69,49.7,49.65,49.66,52600.0,37.8572,37.8648,37.8268,37.8344,52600.0
2015-04-15 10:05:00,49.65,49.69,49.62,49.68,55100.0,37.8268,37.8572,37.8039,37.8496,55100.0
2015-04-15 10:10:00,49.67,49.67,49.63,49.64,320300.0,37.842,37.842,37.8115,37.8191,320300.0
2015-04-15 10:15:00,49.64,49.66,49.6,49.6,313300.0,37.8191,37.8344,37.7887,37.7887,313300.0
2015-04-15 10:20:00,49.6,49.65,49.6,49.65,50500.0,37.7887,37.8268,37.7887,37.8268,50500.0
2015-04-15 10:25:00,49.66,49.66,49.59,49.6,50600.0,37.8344,37.8344,37.781,37.7887,50600.0
2015-04-15 10:30:00,49.61,49.61,49.57,49.57,26400.0,37.7963,37.7963,37.7658,37.7658,26400.0
2015-04-15 10:35:00,49.58,49.59,49.55,49.57,53700.0,37.7734,37.781,37.7506,37.7658,53700.0
2015-04-15 10:40:00,49.56,49.57,49.55,49.55,19000.0,37.7582,37.7658,37.7506,37.7506,19000.0
2015-04-15 10:45:00,49.56,49.57,49.52,49.53,17100.0,37.7582,37.7658,37.7277,37.7353,17100.0
2015-04-15 10:50:00,49.53,49.54,49.52,49.53,19100.0,37.7353,37.7429,37.7277,37.7353,19100.0
2015-04-15 10:55:00,49.53,49.56,49.51,49.54,18000.0,37.7353,37.7582,37.7201,37.7429,18000.0
2015-04-15 11:00:00,49.54,49.55,49.51,49.54,36900.0,37.7429,37.7506,37.7201,37.7429,36900.0
2015-04-15 11:05:00,49.54,49.54,49.5,49.53,144600.0,37.7429,37.7429,37.7125,37.7353,144600.0
2015-04-15 11:10:00,49.52,49.52,49.5,49.5,10100.0,37.7277,37.7277,37.7125,37.7125,10100.0
2015-04-15 11:15:00,49.51,49.51,49.46,49.46,19600.0,37.7201,37.7201,37.682,37.682,19600.0
2015-04-15 11:20:00,49.46,49.46,49.42,49.43,27400.0,37.682,37.682,37.6515,37.6591,27400.0
2015-04-15 11:25:00,49.44,49.45,49.42,49.44,16700.0,37.6668,37.6744,37.6515,37.6668,16700.0
2015-04-15 11:30:00,49.43,49.43,49.37,49.38,21000.0,37.6591,37.6591,37.6134,37.621,21000.0
2015-04-15 11:35:00,49.38,49.39,49.33,49.34,141900.0,37.621,37.6287,37.583,37.5906,141900.0
2015-04-15 11:40:00,49.34,49.37,49.33,49.35,488500.0,37.5906,37.6134,37.583,37.5982,488500.0
2015-04-15 11:45:00,49.34,49.36,49.34,49.35,56500.0,37.5906,37.6058,37.5906,37.5982,56500.0
2015-04-15 11:50:00,49.36,49.4,49.35,49.4,24500.0,37.6058,37.6363,37.5982,37.6363,24500.0
2015-04-15 11:55:00,49.4,49.41,49.38,49.39,151700.0,37.6363,37.6439,37.621,37.6287,151700.0
2015-04-15 12:00:00,49.39,49.41,49.39,49.4,38800.0,37.6287,37.6439,37.6287,37.6363,38800.0
2015-04-15 12:05:00,49.4,49.4,49.37,49.39,28400.0,37.6363,37.6363,37.6134,37.6287,28400.0
2015-04-15 12:10:00,49.39,49.4,49.38,49.39,92100.0,37.6287,37.6363,37.621,37.6287,92100.0
2015-04-15 12:15:00,49.39,49.39,49.37,49.38,166700.0,37.6287,37.6287,37.6134,37.621,166700.0
2015-04-15 12:20:00,49.38,49.4,49.38,49.38,129300.0,37.621,37.6363,37.621,37.621,129300.0
2015-04-15 12:25:00,49.38,49.39,49.37,49.39,17000.0,37.621,37.6287,37.6134,37.6287,17000.0
2015-04-15 12:30:00,49.38,49.38,49.34,49.34,18700.0,37.621,37.621,37.5906,37.5906,18700.0
2015-04-15 12:35:00,49.34,49.36,49.32,49.36,130900.0,37.5906,37.6058,37.5753,37.6058,130900.0
2015-04-15 12:40:00,49.36,49.37,49.35,49.36,21000.0,37.6058,37.6134,37.5982,37.6058,21000.0
2015-04-15 12:45:00,49.36,49.39,49.36,49.39,31100.0,37.6058,37.6287,37.6058,37.6287,31100.0
2015-04-15 12:50:00,49.38,49.39,49.36,49.38,17000.0,37.621,37.6287,37.6058,37.621,17000.0
2015-04-15 12:55:00,49.38,49.41,49.37,49.4,36000.0,37.621,37.6439,37.6134,37.6363,36000.0
2015-04-15 13:00:00,49.4,49.44,49.4,49.42,529300.0,37.6363,37.6668,37.6363,37.6515,529300.0
2015-04-15 13:05:00,49.42,49.44,49.42,49.42,127000.0,37.6515,37.6668,37.6515,37.6515,127000.0
2015-04-15 13:10:00,49.42,49.44,49.41,49.44,9200.0,37.6515,37.6668,37.6439,37.6668,9200.0
2015-04-15 13:15:00,49.45,49.46,49.44,49.44,9300.0,37.6744,37.682,37.6668,37.6668,9300.0
2015-04-15 13:20:00,49.45,49.45,49.43,49.45,31600.0,37.6744,37.6744,37.6591,37.6744,31600.0
2015-04-15 13:25:00,49.45,49.51,49.42,49.51,56200.0,37.6744,37.7201,37.6515,37.7201,56200.0
2015-04-15 13:30:00,49.51,49.53,49.47,49.49,30800.0,37.7201,37.7353,37.6896,37.7049,30800.0
2015-04-15 13:35:00,49.5,49.5,49.46,49.46,31100.0,37.7125,37.7125,37.682,37.682,31100.0
2015-04-15 13:40:00,49.46,49.49,49.46,49.47,10700.0,37.682,37.7049,37.682,37.6896,10700.0
2015-04-15 13:45:00,49.47,49.48,49.45,49.46,26700.0,37.6896,37.6972,37.6744,37.682,26700.0
2015-04-15 13:50:00,49.46,49.46,49.45,49.45,11000.0,37.682,37.682,37.6744,37.6744,11000.0
2015-04-15 13:55:00,49.45,49.46,49.44,49.46,7200.0,37.6744,37.682,37.6668,37.682,7200.0
2015-04-15 14:00:00,49.45,49.49,49.45,49.49,28200.0,37.6744,37.7049,37.6744,37.7049,28200.0
2015-04-15 14:05:00,49.49,49.51,49.47,49.5,232500.0,37.7049,37.7201,37.6896,37.7125,232500.0
2015-04-15 14:10:00,49.5,49.52,49.46,49.47,390300.0,37.7125,37.7277,37.682,37.6896,390300.0
2015-04-15 14:15:00,49.47,49.48,49.46,49.47,32400.0,37.6896,37.6972,37.682,37.6896,32400.0
2015-04-15 14:20:00,49.47,49.48,49.43,49.43,109000.0,37.6896,37.6972,37.6591,37.6591,109000.0
2015-04-15 14:25:00,49.44,49.44,49.41,49.43,9400.0,37.6668,37.6668,37.6439,37.6591,9400.0
2015-04-15 14:30:00,49.43,49.45,49.41,49.41,10300.0,37.6591,37.6744,37.6439,37.6439,10300.0
2015-04-15 14:35:00,49.41,49.43,49.39,49.43,69000.0,37.6439,37.6591,37.6287,37.6591,69000.0
2015-04-15 14:40:00,49.43,49.46,49.43,49.45,133100.0,37.6591,37.682,37.6591,37.6744,133100.0
2015-04-15 14:45:00,49.45,49.46,49.43,49.46,104700.0,37.6744,37.682,37.6591,37.682,104700.0
2015-04-15 14:50:00,49.46,49.46,49.42,49.43,26200.0,37.682,37.682,37.6515,37.6591,26200.0
2015-04-15 14:55:00,49.42,49.43,49.41,49.42,18500.0,37.6515,37.6591,37.6439,37.6515,18500.0
2015-04-15 15:00:00,49.42,49.43,49.4,49.42,83100.0,37.6515,37.6591,37.6363,37.6515,83100.0
2015-04-15 15:05:00,49.42,49.43,49.4,49.41,22300.0,37.6515,37.6591,37.6363,37.6439,22300.0
2015-04-15 15:10:00,49.41,49.41,49.36,49.38,39700.0,37.6439,37.6439,37.6058,37.621,39700.0
2015-04-15 15:15:00,49.37,49.39,49.37,49.38,52100.0,37.6134,37.6287,37.6134,37.621,52100.0
2015-04-15 15:20:00,49.38,49.39,49.38,49.38,25300.0,37.621,37.6287,37.621,37.621,25300.0
2015-04-15 15:25:00,49.38,49.41,49.37,49.4,59900.0,37.621,37.6439,37.6134,37.6363,59900.0
2015-04-15 15:30:00,49.41,49.42,49.38,49.39,54300.0,37.6439,37.6515,37.621,37.6287,54300.0
2015-04-15 15:35:00,49.39,49.41,49.34,49.34,33200.0,37.6287,37.6439,37.5906,37.5906,33200.0
2015-04-15 15:40:00,49.35,49.36,49.32,49.33,59700.0,37.5982,37.6058,37.5753,37.583,59700.0
2015-04-15 15:45:00,49.32,49.35,49.31,49.34,132200.0,37.5753,37.5982,37.5677,37.5906,132200.0
2015-04-15 15:50:00,49.33,49.36,49.33,49.34,155500.0,37.583,37.6058,37.583,37.5906,155500.0
2015-04-15 15:55:00,49.34,49.36,49.31,49.34,358300.0,37.5906,37.6058,37.5677,37.5906,358300.0
2015-04-16 09:30:00,49.4,49.58,49.38,49.43,254700.0,37.6363,37.7734,37.621,37.6591,254700.0
2015-04-16 09:35:00,49.43,49.45,49.36,49.42,255800.0,37.6591,37.6744,37.6058,37.6515,255800.0
2015-04-16 09:40:00,49.42,49.44,49.4,49.4,135900.0,37.6515,37.6668,37.6363,37.6363,135900.0
2015-04-16 09:45:00,49.4,49.44,49.4,49.43,135400.0,37.6363,37.6668,37.6363,37.6591,135400.0
2015-04-16 09:50:00,49.43,49.45,49.4,49.45,129700.0,37.6591,37.6744,37.6363,37.6744,129700.0
2015-04-16 09:55:00,49.44,49.52,49.42,49.5,90400.0,37.6668,37.7277,37.6515,37.7125,90400.0
2015-04-16 10:00:00,49.5,49.56,49.5,49.55,134500.0,37.7125,37.7582,37.7125,37.7506,134500.0
2015-04-16 10:05:00,49.56,49.56,49.49,49.5,93700.0,37.7582,37.7582,37.7049,37.7125,93700.0
2015-04-16 10:10:00,49.5,49.56,49.5,49.53,150700.0,37.7125,37.7582,37.7125,37.7353,150700.0
2015-04-16 10:15:00,49.53,49.59,49.51,49.58,213800.0,37.7353,37.781,37.7201,37.7734,213800.0
2015-04-16 10:20:00,49.58,49.59,49.53,49.55,66100.0,37.7734,37.781,37.7353,37.7506,66100.0
2015-04-16 10:25:00,49.55,49.57,49.53,49.54,46000.0,37.7506,37.7658,37.7353,37.7429,46000.0
2015-04-16 10:30:00,49.53,49.53,49.49,49.5,36900.0,37.7353,37.7353,37.7049,37.7125,36900.0
2015-04-16 10:35:00,49.5,49.54,49.48,49.53,92000.0,37.7125,37.7429,37.6972,37.7353,92000.0
2015-04-16 10:40:00,49.53,49.55,49.5,49.55,26300.0,37.7353,37.7506,37.7125,37.7506,26300.0
2015-04-16 10:45:00,49.55,49.58,49.53,49.56,27000.0,37.7506,37.7734,37.7353,37.7582,27000.0
2015-04-16 10:50:00,49.55,49.57,49.54,49.57,32900.0,37.7506,37.7658,37.7429,37.7658,32900.0
2015-04-16 10:55:00,49.56,49.58,49.53,49.53,69300.0,37.7582,37.7734,37.7353,37.7353,69300.0
2015-04-16 11:00:00,49.53,49.57,49.52,49.57,47800.0,37.7353,37.7658,37.7277,37.7658,47800.0
2015-04-16 11:05:00,49.56,49.59,49.55,49.59,48400.0,37.7582,37.781,37.7506,37.781,48400.0
2015-04-16 11:10:00,49.59,49.62,49.59,49.61,34900.0,37.781,37.8039,37.781,37.7963,34900.0
2015-04-16 11:15:00,49.6,49.62,49.58,49.6,40900.0,37.7887,37.8039,37.7734,37.7887,40900.0
2015-04-16 11:20:00,49.6,49.62,49.59,49.61,21200.0,37.7887,37.8039,37.781,37.7963,21200.0
2015-04-16 11:25:00,49.6,49.61,49.54,49.58,92100.0,37.7887,37.7963,37.7429,37.7734,92100.0
2015-04-16 11:30:00,49.58,49.58,49.55,49.56,133100.0,37.7734,37.7734,37.7506,37.7582,133100.0
2015-04-16 11:35:00,49.55,49.6,49.55,49.55,56200.0,37.7506,37.7887,37.7506,37.7506,56200.0
2015-04-16 11:40:00,49.56,49.56,49.49,49.5,34600.0,37.7582,37.7582,37.7049,37.7125,34600.0
2015-04-16 11:45:00,49.5,49.53,49.49,49.52,20600.0,37.7125,37.7353,37.7049,37.7277,20600.0
2015-04-16 11:50:00,49.51,49.54,49.5,49.54,11000.0,37.7201,37.7429,37.7125,37.7429,11000.0
2015-04-16 11:55:00,49.53,49.54,49.51,49.53,13100.0,37.7353,37.7429,37.7201,37.7353,13100.0
2015-04-16 12:00:00,49.53,49.57,49.52,49.57,16800.0,37.7353,37.7658,37.7277,37.7658,16800.0
2015-04-16 12:05:00,49.56,49.57,49.53,49.54,18900.0,37.7582,37.7658,37.7353,37.7429,18900.0
2015-04-16 12:10:00,49.54,49.55,49.53,49.55,7900.0,37.7429,37.7506,37.7353,37.7506,7900.0
2015-04-16 12:15:00,49.55,49.56,49.5,49.51,107500.0,37.7506,37.7582,37.7125,37.7201,107500.0
2015-04-16 12:20:00,49.51,49.54,49.5,49.53,18800.0,37.7201,37.7429,37.7125,37.7353,18800.0
2015-04-16 12:25:00,49.53,49.54,49.51,49.51,22400.0,37.7353,37.7429,37.7201,37.7201,22400.0
2015-04-16 12:30:00,49.52,49.55,49.52,49.55,116200.0,37.7277,37.7506,37.7277,37.7506,116200.0
2015-04-16 12:35:00,49.55,49.55,49.51,49.52,35900.0,37.7506,37.7506,37.7201,37.7277,35900.0
2015-04-16 12:40:00,49.52,49.55,49.51,49.54,26400.0,37.7277,37.7506,37.7201,37.7429,26400.0
2015-04-16 12:45:00,49.54,49.54,49.51,49.53,35500.0,37.7429,37.7429,37.7201,37.7353,35500.0
2015-04-16 12:50:00,49.53,49.54,49.5,49.53,52800.0,37.7353,37.7429,37.7125,37.7353,52800.0
2015-04-16 12:55:00,49.53,49.54,49.51,49.53,10300.0,37.7353,37.7429,37.7201,37.7353,10300.0
2015-04-16 13:00:00,49.53,49.57,49.52,49.55,14100.0,37.7353,37.7658,37.7277,37.7506,14100.0
2015-04-16 13:05:00,49.55,49.57,49.53,49.54,90100.0,37.7506,37.7658,37.7353,37.7429,90100.0
2015-04-16 13:10:00,49.54,49.55,49.53,49.54,12600.0,37.7429,37.7506,37.7353,37.7429,12600.0
2015-04-16 13:15:00,49.55,49.6,49.54,49.59,43100.0,37.7506,37.7887,37.7429,37.781,43100.0
2015-04-16 13:20:00,49.59,49.6,49.57,49.57,18300.0,37.781,37.7887,37.7658,37.7658,18300.0
2015-04-16 13:25:00,49.57,49.57,49.54,49.56,18500.0,37.7658,37.7658,37.7429,37.7582,18500.0
2015-04-16 13:30:00,49.56,49.6,49.55,49.58,15600.0,37.7582,37.7887,37.7506,37.7734,15600.0
2015-04-16 13:35:00,49.58,49.61,49.57,49.61,53400.0,37.7734,37.7963,37.7658,37.7963,53400.0
2015-04-16 13:40:00,49.6,49.61,49.59,49.61,20300.0,37.7887,37.7963,37.781,37.7963,20300.0
2015-04-16 13:45:00,49.62,49.7,49.62,49.69,381800.0,37.8039,37.8648,37.8039,37.8572,381800.0
2015-04-16 13:50:00,49.69,49.7,49.67,49.68,105500.0,37.8572,37.8648,37.842,37.8496,105500.0
2015-04-16 13:55:00,49.69,49.7,49.67,49.7,14700.0,37.8572,37.8648,37.842,37.8648,14700.0
2015-04-16 14:00:00,49.7,49.71,49.66,49.67,31300.0,37.8648,37.8725,37.8344,37.842,31300.0
2015-04-16 14:05:00,49.67,49.69,49.66,49.66,28300.0,37.842,37.8572,37.8344,37.8344,28300.0
2015-04-16 14:10:00,49.67,49.68,49.64,49.65,92000.0,37.842,37.8496,37.8191,37.8268,92000.0
2015-04-16 14:15:00,49.64,49.65,49.62,49.64,192200.0,37.8191,37.8268,37.8039,37.8191,192200.0
2015-04-16 14:20:00,49.64,49.65,49.61,49.64,14500.0,37.8191,37.8268,37.7963,37.8191,14500.0
2015-04-16 14:25:00,49.64,49.66,49.63,49.65,17200.0,37.8191,37.8344,37.8115,37.8268,17200.0
2015-04-16 14:30:00,49.65,49.65,49.61,49.63,53400.0,37.8268,37.8268,37.7963,37.8115,53400.0
2015-04-16 14:35:00,49.63,49.66,49.62,49.64,99100.0,37.8115,37.8344,37.8039,37.8191,99100.0
2015-04-16 14:40:00,49.64,49.66,49.63,49.64,32800.0,37.8191,37.8344,37.8115,37.8191,32800.0
2015-04-16 14:45:00,49.65,49.65,49.62,49.64,60600.0,37.8268,37.8268,37.8039,37.8191,60600.0
2015-04-16 14:50:00,49.64,49.66,49.63,49.65,19700.0,37.8191,37.8344,37.8115,37.8268,19700.0
2015-04-16 14:55:00,49.65,49.65,49.59,49.6,30900.0,37.8268,37.8268,37.781,37.7887,30900.0
2015-04-16 15:00:00,49.6,49.62,49.59,49.6,19800.0,37.7887,37.8039,37.781,37.7887,19800.0
2015-04-16 15:05:00,49.6,49.61,49.59,49.6,22100.0,37.7887,37.7963,37.781,37.7887,22100.0
2015-04-16 15:10:00,49.61,49.61,49.59,49.6,8600.0,37.7963,37.7963,37.781,37.7887,8600.0
2015-04-16 15:15:00,49.6,49.61,49.59,49.59,17900.0,37.7887,37.7963,37.781,37.781,17900.0
2015-04-16 15:20:00,49.58,49.59,49.52,49.53,71500.0,37.7734,37.781,37.7277,37.7353,71500.0
2015-04-16 15:25:00,49.53,49.53,49.51,49.52,58200.0,37.7353,37.7353,37.7201,37.7277,58200.0
2015-04-16 15:30:00,49.52,49.53,49.5,49.53,40200.0,37.7277,37.7353,37.7125,37.7353,40200.0
2015-04-16 15:35:00,49.53,49.56,49.52,49.54,154300.0,37.7353,37.7582,37.7277,37.7429,154300.0
2015-04-16 15:40:00,49.54,49.55,49.51,49.53,116800.0,37.7429,37.7506,37.7201,37.7353,116800.0
2015-04-16 15:45:00,49.52,49.52,49.46,49.5,132500.0,37.7277,37.7277,37.682,37.7125,132500.0
2015-04-16 15:50:00,49.5,49.51,49.47,49.49,203500.0,37.7125,37.7201,37.6896,37.7049,203500.0
2015-04-16 15:55:00,49.48,49.52,49.48,49.52,210000.0,37.6972,37.7277,37.6972,37.7277,210000.0
2015-04-17 09:30:00,49.29,49.29,49.19,49.26,199500.0,37.5525,37.5525,37.4763,37.5296,199500.0
2015-04-17 09:35:00,49.27,49.32,49.23,49.23,129300.0,37.5372,37.5753,37.5068,37.5068,129300.0
2015-04-17 09:40:00,49.22,49.22,49.07,49.11,221100.0,37.4991,37.4991,37.3849,37.4153,221100.0
2015-04-17 09:45:00,49.11,49.14,49.03,49.14,162500.0,37.4153,37.4382,37.3544,37.4382,162500.0
2015-04-17 09:50:00,49.14,49.17,49.09,49.16,133200.0,37.4382,37.4611,37.4001,37.4534,133200.0
2015-04-17 09:55:00,49.15,49.2,49.14,49.16,155700.0,37.4458,37.4839,37.4382,37.4534,155700.0
2015-04-17 10:00:00,49.15,49.19,49.12,49.14,115700.0,37.4458,37.4763,37.423,37.4382,115700.0
2015-04-17 10:05:00,49.13,49.15,49.08,49.11,86300.0,37.4306,37.4458,37.3925,37.4153,86300.0
2015-04-17 10:10:00,49.11,49.18,49.08,49.15,91700.0,37.4153,37.4687,37.3925,37.4458,91700.0
2015-04-17 10:15:00,49.15,49.19,49.13,49.14,46400.0,37.4458,37.4763,37.4306,37.4382,46400.0
2015-04-17 10:20:00,49.14,49.15,49.08,49.11,62100.0,37.4382,37.4458,37.3925,37.4153,62100.0
2015-04-17 10:25:00,49.1,49.13,49.06,49.1,64500.0,37.4077,37.4306,37.3772,37.4077,64500.0
2015-04-17 10:30:00,49.1,49.17,49.09,49.16,33200.0,37.4077,37.4611,37.4001,37.4534,33200.0
2015-04-17 10:35:00,49.16,49.16,49.12,49.13,40600.0,37.4534,37.4534,37.423,37.4306,40600.0
2015-04-17 10:40:00,49.13,49.17,49.13,49.15,34400.0,37.4306,37.4611,37.4306,37.4458,34400.0
2015-04-17 10:45:00,49.15,49.18,49.11,49.11,41500.0,37.4458,37.4687,37.4153,37.4153,41500.0
2015-04-17 10:50:00,49.12,49.12,49.06,49.07,29200.0,37.423,37.423,37.3772,37.3849,29200.0
2015-04-17 10:55:00,49.07,49.09,49.05,49.05,31700.0,37.3849,37.4001,37.3696,37.3696,31700.0
2015-04-17 11:00:00,49.05,49.06,49.0,49.03,55900.0,37.3696,37.3772,37.3315,37.3544,55900.0
2015-04-17 11:05:00,49.02,49.05,49.0,49.05,60400.0,37.3468,37.3696,37.3315,37.3696,60400.0
2015-04-17 11:10:00,49.04,49.05,49.02,49.04,19600.0,37.362,37.3696,37.3468,37.362,19600.0
2015-04-17 11:15:00,49.04,49.04,49.0,49.01,15600.0,37.362,37.362,37.3315,37.3392,15600.0
2015-04-17 11:20:00,49.02,49.08,49.02,49.06,14500.0,37.3468,37.3925,37.3468,37.3772,14500.0
2015-04-17 11:25:00,49.05,49.09,49.05,49.07,48700.0,37.3696,37.4001,37.3696,37.3849,48700.0
2015-04-17 11:30:00,49.08,49.09,49.05,49.07,21500.0,37.3925,37.4001,37.3696,37.3849,21500.0
2015-04-17 11:35:00,49.07,49.09,49.02,49.04,133300.0,37.3849,37.4001,37.3468,37.362,133300.0
2015-04-17 11:40:00,49.05,49.05,49.02,49.03,122000.0,37.3696,37.3696,37.3468,37.3544,122000.0
2015-04-17 11:45:00,49.04,49.07,49.03,49.07,45100.0,37.362,37.3849,37.3544,37.3849,45100.0
2015-04-17 11:50:00,49.07,49.09,49.06,49.09,28200.0,37.3849,37.4001,37.3772,37.4001,28200.0
2015-04-17 11:55:00,49.09,49.1,49.06,49.06,45500.0,37.4001,37.4077,37.3772,37.3772,45500.0
2015-04-17 12:00:00,49.06,49.08,49.06,49.07,25100.0,37.3772,37.3925,37.3772,37.3849,25100.0
2015-04-17 12:05:00,49.07,49.07,49.04,49.06,17200.0,37.3849,37.3849,37.362,37.3772,17200.0
2015-04-17 12:10:00,49.06,49.08,49.05,49.08,16200.0,37.3772,37.3925,37.3696,37.3925,16200.0
2015-04-17 12:15:00,49.08,49.09,49.05,49.05,15500.0,37.3925,37.4001,37.3696,37.3696,15500.0
2015-04-17 12:20:00,49.05,49.08,49.04,49.05,15200.0,37.3696,37.3925,37.362,37.3696,15200.0
2015-04-17 12:25:00,49.05,49.06,49.04,49.05,20400.0,37.3696,37.3772,37.362,37.3696,20400.0
2015-04-17 12:30:00,49.05,49.06,49.03,49.06,14300.0,37.3696,37.3772,37.3544,37.3772,14300.0
2015-04-17 12:35:00,49.05,49.09,49.05,49.08,25900.0,37.3696,37.4001,37.3696,37.3925,25900.0
2015-04-17 12:40:00,49.08,49.08,49.05,49.05,12600.0,37.3925,37.3925,37.3696,37.3696,12600.0
2015-04-17 12:45:00,49.05,49.06,49.04,49.06,18600.0,37.3696,37.3772,37.362,37.3772,18600.0
2015-04-17 12:50:00,49.06,49.08,49.05,49.06,74300.0,37.3772,37.3925,37.3696,37.3772,74300.0
2015-04-17 12:55:00,49.06,49.09,49.06,49.08,23600.0,37.3772,37.4001,37.3772,37.3925,23600.0
2015-04-17 13:00:00,49.07,49.1,49.06,49.09,16800.0,37.3849,37.4077,37.3772,37.4001,16800.0
2015-04-17 13:05:00,49.08,49.1,49.07,49.08,11300.0,37.3925,37.4077,37.3849,37.3925,11300.0
2015-04-17 13:10:00,49.09,49.1,49.08,49.09,7800.0,37.4001,37.4077,37.3925,37.4001,7800.0
2015-04-17 13:15:00,49.08,49.09,49.07,49.08,27400.0,37.3925,37.4001,37.3849,37.3925,27400.0
2015-04-17 13:20:00,49.09,49.11,49.09,49.1,31700.0,37.4001,37.4153,37.4001,37.4077,31700.0
2015-04-17 13:25:00,49.09,49.09,49.05,49.06,19500.0,37.4001,37.4001,37.3696,37.3772,19500.0
2015-04-17 13:30:00,49.06,49.06,49.0,49.0,130000.0,37.3772,37.3772,37.3315,37.3315,130000.0
2015-04-17 13:35:00,49.01,49.02,48.99,49.01,90000.0,37.3392,37.3468,37.3239,37.3392,90000.0
2015-04-17 13:40:00,49.0,49.01,48.96,48.98,39600.0,37.3315,37.3392,37.3011,37.3163,39600.0
2015-04-17 13:45:00,48.98,49.01,48.96,49.01,46700.0,37.3163,37.3392,37.3011,37.3392,46700.0
2015-04-17 13:50:00,49.0,49.01,48.93,48.94,78700.0,37.3315,37.3392,37.2782,37.2858,78700.0
2015-04-17 13:55:00,48.93,48.94,48.89,48.9,94800.0,37.2782,37.2858,37.2477,37.2553,94800.0
2015-04-17 14:00:00,48.9,48.93,48.89,48.9,58700.0,37.2553,37.2782,37.2477,37.2553,58700.0
2015-04-17 14:05:00,48.9,48.92,48.84,48.84,53900.0,37.2553,37.2706,37.2096,37.2096,53900.0
2015-04-17 14:10:00,48.85,48.86,48.81,48.85,53200.0,37.2173,37.2249,37.1868,37.2173,53200.0
2015-04-17 14:15:00,48.85,48.86,48.79,48.82,73800.0,37.2173,37.2249,37.1715,37.1944,73800.0
2015-04-17 14:20:00,48.82,48.87,48.82,48.87,44900.0,37.1944,37.2325,37.1944,37.2325,44900.0
2015-04-17 14:25:00,48.87,48.88,48.86,48.87,27800.0,37.2325,37.2401,37.2249,37.2325,27800.0
2015-04-17 14:30:00,48.87,48.87,48.83,48.86,29500.0,37.2325,37.2325,37.202,37.2249,29500.0
2015-04-17 14:35:00,48.85,48.89,48.83,48.87,23000.0,37.2173,37.2477,37.202,37.2325,23000.0
2015-04-17 14:40:00,48.87,48.9,48.87,48.89,11500.0,37.2325,37.2553,37.2325,37.2477,11500.0
2015-04-17 14:45:00,48.9,48.9,48.86,48.87,31800.0,37.2553,37.2553,37.2249,37.2325,31800.0
2015-04-17 14:50:00,48.87,48.88,48.84,48.85,61700.0,37.2325,37.2401,37.2096,37.2173,61700.0
2015-04-17 14:55:00,48.86,48.89,48.85,48.89,35100.0,37.2249,37.2477,37.2173,37.2477,35100.0
2015-04-17 15:00:00,48.88,48.93,48.87,48.92,42000.0,37.2401,37.2782,37.2325,37.2706,42000.0
2015-04-17 15:05:00,48.93,48.94,48.89,48.91,75400.0,37.2782,37.2858,37.2477,37.263,75400.0
2015-04-17 15:10:00,48.91,48.96,48.9,48.96,36200.0,37.263,37.3011,37.2553,37.3011,36200.0
2015-04-17 15:15:00,48.96,48.98,48.94,48.95,78100.0,37.3011,37.3163,37.2858,37.2934,78100.0
2015-04-17 15:20:00,48.95,48.96,48.91,48.93,98900.0,37.2934,37.3011,37.263,37.2782,98900.0
2015-04-17 15:25:00,48.94,48.98,48.92,48.97,28700.0,37.2858,37.3163,37.2706,37.3087,28700.0
2015-04-17 15:30:00,48.98,49.06,48.97,49.05,96800.0,37.3163,37.3772,37.3087,37.3696,96800.0
2015-04-17 15:35:00,49.05,49.11,49.03,49.09,144800.0,37.3696,37.4153,37.3544,37.4001,144800.0
2015-04-17 15:40:00,49.09,49.1,49.07,49.1,78400.0,37.4001,37.4077,37.3849,37.4077,78400.0
2015-04-17 15:45:00,49.1,49.12,49.06,49.07,115100.0,37.4077,37.423,37.3772,37.3849,115100.0
2015-04-17 15:50:00,49.07,49.07,49.04,49.04,110800.0,37.3849,37.3849,37.362,37.362,110800.0
2015-04-17 15:55:00,49.05,49.07,49.03,49.05,548000.0,37.3696,37.3849,37.3544,37.3696,548000.0
2015-04-20 09:30:00,49.23,49.43,49.14,49.4,152500.0,37.5068,37.6591,37.4382,37.6363,152500.0
2015-04-20 09:35:00,49.4,49.5,49.39,49.44,118400.0,37.6363,37.7125,37.6287,37.6668,118400.0
2015-04-20 09:40:00,49.44,49.46,49.43,49.44,126600.0,37.6668,37.682,37.6591,37.6668,126600.0
2015-04-20 09:45:00,49.43,49.52,49.43,49.48,54200.0,37.6591,37.7277,37.6591,37.6972,54200.0
2015-04-20 09:50:00,49.49,49.52,49.48,49.48,43600.0,37.7049,37.7277,37.6972,37.6972,43600.0
2015-04-20 09:55:00,49.47,49.48,49.44,49.45,35600.0,37.6896,37.6972,37.6668,37.6744,35600.0
2015-04-20 10:00:00,49.45,49.47,49.38,49.38,150200.0,37.6744,37.6896,37.621,37.621,150200.0
2015-04-20 10:05:00,49.38,49.39,49.37,49.38,29100.0,37.621,37.6287,37.6134,37.621,29100.0
2015-04-20 10:10:00,49.38,49.38,49.34,49.34,21400.0,37.621,37.621,37.5906,37.5906,21400.0
2015-04-20 10:15:00,49.34,49.36,49.33,49.36,137300.0,37.5906,37.6058,37.583,37.6058,137300.0
2015-04-20 10:20:00,49.35,49.38,49.35,49.36,50400.0,37.5982,37.621,37.5982,37.6058,50400.0
2015-04-20 10:25:00,49.36,49.4,49.35,49.39,26900.0,37.6058,37.6363,37.5982,37.6287,26900.0
2015-04-20 10:30:00,49.39,49.41,49.39,49.39,25800.0,37.6287,37.6439,37.6287,37.6287,25800.0
2015-04-20 10:35:00,49.39,49.42,49.38,49.38,31400.0,37.6287,37.6515,37.621,37.621,31400.0
2015-04-20 10:40:00,49.38,49.41,49.37,49.39,14000.0,37.621,37.6439,37.6134,37.6287,14000.0
2015-04-20 10:45:00,49.38,49.38,49.35,49.35,18700.0,37.621,37.621,37.5982,37.5982,18700.0
2015-04-20 10:50:00,49.35,49.38,49.35,49.37,27700.0,37.5982,37.621,37.5982,37.6134,27700.0
2015-04-20 10:55:00,49.38,49.42,49.37,49.4,67800.0,37.621,37.6515,37.6134,37.6363,67800.0
2015-04-20 11:00:00,49.41,49.45,49.4,49.43,57700.0,37.6439,37.6744,37.6363,37.6591,57700.0
2015-04-20 11:05:00,49.44,49.44,49.42,49.43,12500.0,37.6668,37.6668,37.6515,37.6591,12500.0
2015-04-20 11:10:00,49.43,49.44,49.4,49.41,10700.0,37.6591,37.6668,37.6363,37.6439,10700.0
2015-04-20 11:15:00,49.41,49.42,49.4,49.4,62400.0,37.6439,37.6515,37.6363,37.6363,62400.0
2015-04-20 11:20:00,49.41,49.42,49.4,49.41,11200.0,37.6439,37.6515,37.6363,37.6439,11200.0
2015-04-20 11:25:00,49.41,49.44,49.39,49.42,20000.0,37.6439,37.6668,37.6287,37.6515,20000.0
2015-04-20 11:30:00,49.42,49.44,49.41,49.43,14400.0,37.6515,37.6668,37.6439,37.6591,14400.0
2015-04-20 11:35:00,49.43,49.45,49.4,49.41,81700.0,37.6591,37.6744,37.6363,37.6439,81700.0
2015-04-20 11:40:00,49.41,49.43,49.4,49.41,17500.0,37.6439,37.6591,37.6363,37.6439,17500.0
2015-04-20 11:45:00,49.41,49.41,49.39,49.4,16600.0,37.6439,37.6439,37.6287,37.6363,16600.0
2015-04-20 11:50:00,49.4,49.4,49.38,49.38,8400.0,37.6363,37.6363,37.621,37.621,8400.0
2015-04-20 11:55:00,49.39,49.4,49.38,49.4,18500.0,37.6287,37.6363,37.621,37.6363,18500.0
2015-04-20 12:00:00,49.39,49.4,49.36,49.36,23700.0,37.6287,37.6363,37.6058,37.6058,23700.0
2015-04-20 12:05:00,49.36,49.37,49.33,49.33,8100.0,37.6058,37.6134,37.583,37.583,8100.0
2015-04-20 12:10:00,49.33,49.34,49.33,49.34,15000.0,37.583,37.5906,37.583,37.5906,15000.0
2015-04-20 12:15:00,49.34,49.35,49.33,49.33,15600.0,37.5906,37.5982,37.583,37.583,15600.0
2015-04-20 12:20:00,49.33,49.34,49.32,49.33,20800.0,37.583,37.5906,37.5753,37.583,20800.0
2015-04-20 12:25:00,49.33,49.33,49.3,49.3,15600.0,37.583,37.583,37.5601,37.5601,15600.0
2015-04-20 12:30:00,49.3,49.33,49.3,49.32,9700.0,37.5601,37.583,37.5601,37.5753,9700.0
2015-04-20 12:35:00,49.32,49.32,49.28,49.29,13600.0,37.5753,37.5753,37.5449,37.5525,13600.0
2015-04-20 12:40:00,49.28,49.3,49.28,49.29,9600.0,37.5449,37.5601,37.5449,37.5525,9600.0
2015-04-20 12:45:00,49.3,49.3,49.28,49.3,20700.0,37.5601,37.5601,37.5449,37.5601,20700.0
2015-04-20 12:50:00,49.29,49.32,49.29,49.31,9500.0,37.5525,37.5753,37.5525,37.5677,9500.0
2015-04-20 12:55:00,49.3,49.31,49.29,49.31,7200.0,37.5601,37.5677,37.5525,37.5677,7200.0
2015-04-20 13:00:00,49.31,49.31,49.3,49.31,4600.0,37.5677,37.5677,37.5601,37.5677,4600.0
2015-04-20 13:05:00,49.31,49.33,49.3,49.33,8000.0,37.5677,37.583,37.5601,37.583,8000.0
2015-04-20 13:10:00,49.33,49.34,49.31,49.32,14400.0,37.583,37.5906,37.5677,37.5753,14400.0
2015-04-20 13:15:00,49.33,49.33,49.28,49.29,14000.0,37.583,37.583,37.5449,37.5525,14000.0
2015-04-20 13:20:00,49.29,49.31,49.28,49.28,49500.0,37.5525,37.5677,37.5449,37.5449,49500.0
2015-04-20 13:25:00,49.28,49.3,49.27,49.3,38900.0,37.5449,37.5601,37.5372,37.5601,38900.0
2015-04-20 13:30:00,49.3,49.3,49.27,49.27,133600.0,37.5601,37.5601,37.5372,37.5372,133600.0
2015-04-20 13:35:00,49.27,49.3,49.26,49.3,69100.0,37.5372,37.5601,37.5296,37.5601,69100.0
2015-04-20 13:40:00,49.3,49.31,49.28,49.29,16400.0,37.5601,37.5677,37.5449,37.5525,16400.0
2015-04-20 13:45:00,49.29,49.31,49.28,49.31,14300.0,37.5525,37.5677,37.5449,37.5677,14300.0
2015-04-20 13:50:00,49.3,49.31,49.29,49.3,9300.0,37.5601,37.5677,37.5525,37.5601,9300.0
2015-04-20 13:55:00,49.29,49.3,49.28,49.28,21800.0,37.5525,37.5601,37.5449,37.5449,21800.0
2015-04-20 14:00:00,49.28,49.29,49.27,49.28,21800.0,37.5449,37.5525,37.5372,37.5449,21800.0
2015-04-20 14:05:00,49.29,49.29,49.24,49.25,46200.0,37.5525,37.5525,37.5144,37.522,46200.0
2015-04-20 14:10:00,49.25,49.28,49.25,49.27,34000.0,37.522,37.5449,37.522,37.5372,34000.0
2015-04-20 14:15:00,49.27,49.29,49.27,49.29,29500.0,37.5372,37.5525,37.5372,37.5525,29500.0
2015-04-20 14:20:00,49.29,49.3,49.28,49.29,19400.0,37.5525,37.5601,37.5449,37.5525,19400.0
2015-04-20 14:25:00,49.28,49.29,49.26,49.27,17400.0,37.5449,37.5525,37.5296,37.5372,17400.0
2015-04-20 14:30:00,49.26,49.27,49.24,49.24,37000.0,37.5296,37.5372,37.5144,37.5144,37000.0
2015-04-20 14:35:00,49.25,49.28,49.24,49.28,39800.0,37.522,37.5449,37.5144,37.5449,39800.0
2015-04-20 14:40:00,49.28,49.28,49.26,49.27,15300.0,37.5449,37.5449,37.5296,37.5372,15300.0
2015-04-20 14:45:00,49.27,49.28,49.25,49.26,13200.0,37.5372,37.5449,37.522,37.5296,13200.0
2015-04-20 14:50:00,49.26,49.27,49.24,49.26,76500.0,37.5296,37.5372,37.5144,37.5296,76500.0
2015-04-20 14:55:00,49.25,49.27,49.23,49.26,11800.0,37.522,37.5372,37.5068,37.5296,11800.0
2015-04-20 15:00:00,49.26,49.27,49.24,49.27,36600.0,37.5296,37.5372,37.5144,37.5372,36600.0
2015-04-20 15:05:00,49.27,49.29,49.25,49.28,39600.0,37.5372,37.5525,37.522,37.5449,39600.0
2015-04-20 15:10:00,49.28,49.29,49.27,49.28,38400.0,37.5449,37.5525,37.5372,37.5449,38400.0
2015-04-20 15:15:00,49.27,49.3,49.27,49.3,56600.0,37.5372,37.5601,37.5372,37.5601,56600.0
2015-04-20 15:20:00,49.29,49.3,49.28,49.28,26900.0,37.5525,37.5601,37.5449,37.5449,26900.0
2015-04-20 15:25:00,49.27,49.28,49.26,49.27,84500.0,37.5372,37.5449,37.5296,37.5372,84500.0
2015-04-20 15:30:00,49.27,49.29,49.26,49.26,46200.0,37.5372,37.5525,37.5296,37.5296,46200.0
2015-04-20 15:35:00,49.26,49.27,49.23,49.24,79500.0,37.5296,37.5372,37.5068,37.5144,79500.0
2015-04-20 15:40:00,49.23,49.24,49.21,49.23,247100.0,37.5068,37.5144,37.4915,37.5068,247100.0
2015-04-20 15:45:00,49.22,49.25,49.22,49.23,148600.0,37.4991,37.522,37.4991,37.5068,148600.0
2015-04-20 15:50:00,49.23,49.25,49.22,49.25,134600.0,37.5068,37.522,37.4991,37.522,134600.0
2015-04-20 15:55:00,49.24,49.25,49.22,49.22,357700.0,37.5144,37.522,37.4991,37.4991,357700.0
2015-04-21 09:30:00,49.3,49.55,49.28,49.5,209700.0,37.5601,37.7506,37.5449,37.7125,209700.0
2015-04-21 09:35:00,49.5,49.54,49.49,49.53,174900.0,37.7125,37.7429,37.7049,37.7353,174900.0
2015-04-21 09:40:00,49.52,49.53,49.4,49.42,132800.0,37.7277,37.7353,37.6363,37.6515,132800.0
2015-04-21 09:45:00,49.43,49.47,49.41,49.44,51700.0,37.6591,37.6896,37.6439,37.6668,51700.0
2015-04-21 09:50:00,49.45,49.46,49.39,49.41,63400.0,37.6744,37.682,37.6287,37.6439,63400.0
2015-04-21 09:55:00,49.42,49.43,49.38,49.39,47800.0,37.6515,37.6591,37.621,37.6287,47800.0
2015-04-21 10:00:00,49.4,49.44,49.38,49.39,78100.0,37.6363,37.6668,37.621,37.6287,78100.0
2015-04-21 10:05:00,49.38,49.38,49.32,49.36,45700.0,37.621,37.621,37.5753,37.6058,45700.0
2015-04-21 10:10:00,49.36,49.4,49.36,49.37,18500.0,37.6058,37.6363,37.6058,37.6134,18500.0
2015-04-21 10:15:00,49.36,49.41,49.34,49.41,21000.0,37.6058,37.6439,37.5906,37.6439,21000.0
2015-04-21 10:20:00,49.41,49.44,49.39,49.44,30600.0,37.6439,37.6668,37.6287,37.6668,30600.0
2015-04-21 10:25:00,49.44,49.44,49.39,49.4,17500.0,37.6668,37.6668,37.6287,37.6363,17500.0
2015-04-21 10:30:00,49.4,49.4,49.34,49.38,60100.0,37.6363,37.6363,37.5906,37.621,60100.0
2015-04-21 10:35:00,49.38,49.4,49.36,49.38,36700.0,37.621,37.6363,37.6058,37.621,36700.0
2015-04-21 10:40:00,49.37,49.37,49.3,49.33,28900.0,37.6134,37.6134,37.5601,37.583,28900.0
2015-04-21 10:45:00,49.34,49.36,49.33,49.36,19400.0,37.5906,37.6058,37.583,37.6058,19400.0
2015-04-21 10:50:00,49.36,49.38,49.34,49.38,15400.0,37.6058,37.621,37.5906,37.621,15400.0
2015-04-21 10:55:00,49.38,49.39,49.34,49.35,17400.0,37.621,37.6287,37.5906,37.5982,17400.0
2015-04-21 11:00:00,49.35,49.38,49.33,49.38,41100.0,37.5982,37.621,37.583,37.621,41100.0
2015-04-21 11:05:00,49.38,49.4,49.37,49.37,34400.0,37.621,37.6363,37.6134,37.6134,34400.0
2015-04-21 11:10:00,49.36,49.37,49.33,49.35,18400.0,37.6058,37.6134,37.583,37.5982,18400.0
2015-04-21 11:15:00,49.35,49.38,49.34,49.38,21500.0,37.5982,37.621,37.5906,37.621,21500.0
2015-04-21 11:20:00,49.38,49.38,49.33,49.35,27600.0,37.621,37.621,37.583,37.5982,27600.0
2015-04-21 11:25:00,49.35,49.36,49.32,49.32,20700.0,37.5982,37.6058,37.5753,37.5753,20700.0
2015-04-21 11:30:00,49.32,49.36,49.32,49.34,37600.0,37.5753,37.6058,37.5753,37.5906,37600.0
2015-04-21 11:35:00,49.34,49.36,49.33,49.34,31200.0,37.5906,37.6058,37.583,37.5906,31200.0
2015-04-21 11:40:00,49.34,49.34,49.28,49.28,39000.0,37.5906,37.5906,37.5449,37.5449,39000.0
2015-04-21 11:45:00,49.27,49.27,49.24,49.26,39600.0,37.5372,37.5372,37.5144,37.5296,39600.0
2015-04-21 11:50:00,49.26,49.28,49.24,49.28,28500.0,37.5296,37.5449,37.5144,37.5449,28500.0
2015-04-21 11:55:00,49.28,49.28,49.25,49.28,21200.0,37.5449,37.5449,37.522,37.5449,21200.0
2015-04-21 12:00:00,49.27,49.29,49.25,49.28,18100.0,37.5372,37.5525,37.522,37.5449,18100.0
2015-04-21 12:05:00,49.28,49.28,49.26,49.28,35600.0,37.5449,37.5449,37.5296,37.5449,35600.0
2015-04-21 12:10:00,49.28,49.28,49.27,49.28,24700.0,37.5449,37.5449,37.5372,37.5449,24700.0
2015-04-21 12:15:00,49.29,49.29,49.25,49.26,5700.0,37.5525,37.5525,37.522,37.5296,5700.0
2015-04-21 12:20:00,49.26,49.27,49.25,49.27,32000.0,37.5296,37.5372,37.522,37.5372,32000.0
2015-04-21 12:25:00,49.27,49.31,49.27,49.3,15000.0,37.5372,37.5677,37.5372,37.5601,15000.0
2015-04-21 12:30:00,49.3,49.31,49.29,49.3,13600.0,37.5601,37.5677,37.5525,37.5601,13600.0
2015-04-21 12:35:00,49.3,49.32,49.29,49.32,18100.0,37.5601,37.5753,37.5525,37.5753,18100.0
2015-04-21 12:40:00,49.32,49.32,49.29,49.3,11000.0,37.5753,37.5753,37.5525,37.5601,11000.0
2015-04-21 12:45:00,49.31,49.31,49.28,49.3,12200.0,37.5677,37.5677,37.5449,37.5601,12200.0
2015-04-21 12:50:00,49.31,49.33,49.3,49.32,8300.0,37.5677,37.583,37.5601,37.5753,8300.0
2015-04-21 12:55:00,49.32,49.35,49.31,49.34,23600.0,37.5753,37.5982,37.5677,37.5906,23600.0
2015-04-21 13:00:00,49.35,49.37,49.34,49.36,68100.0,37.5982,37.6134,37.5906,37.6058,68100.0
2015-04-21 13:05:00,49.37,49.38,49.36,49.36,34000.0,37.6134,37.621,37.6058,37.6058,34000.0
2015-04-21 13:10:00,49.37,49.39,49.35,49.39,21700.0,37.6134,37.6287,37.5982,37.6287,21700.0
2015-04-21 13:15:00,49.4,49.4,49.35,49.36,10600.0,37.6363,37.6363,37.5982,37.6058,10600.0
2015-04-21 13:20:00,49.36,49.38,49.35,49.38,15800.0,37.6058,37.621,37.5982,37.621,15800.0
2015-04-21 13:25:00,49.38,49.38,49.35,49.35,17900.0,37.621,37.621,37.5982,37.5982,17900.0
2015-04-21 13:30:00,49.36,49.36,49.31,49.32,41400.0,37.6058,37.6058,37.5677,37.5753,41400.0
2015-04-21 13:35:00,49.33,49.33,49.28,49.29,80400.0,37.583,37.583,37.5449,37.5525,80400.0
2015-04-21 13:40:00,49.29,49.31,49.28,49.3,21100.0,37.5525,37.5677,37.5449,37.5601,21100.0
2015-04-21 13:45:00,49.31,49.34,49.3,49.31,75200.0,37.5677,37.5906,37.5601,37.5677,75200.0
2015-04-21 13:50:00,49.3,49.32,49.3,49.3,22500.0,37.5601,37.5753,37.5601,37.5601,22500.0
2015-04-21 13:55:00,49.3,49.31,49.28,49.28,9000.0,37.5601,37.5677,37.5449,37.5449,9000.0
2015-04-21 14:00:00,49.28,49.29,49.25,49.29,40900.0,37.5449,37.5525,37.522,37.5525,40900.0
2015-04-21 14:05:00,49.29,49.29,49.24,49.28,24800.0,37.5525,37.5525,37.5144,37.5449,24800.0
2015-04-21 14:10:00,49.28,49.28,49.27,49.28,13400.0,37.5449,37.5449,37.5372,37.5449,13400.0
2015-04-21 14:15:00,49.28,49.31,49.27,49.3,21900.0,37.5449,37.5677,37.5372,37.5601,21900.0
2015-04-21 14:20:00,49.29,49.32,49.29,49.31,30600.0,37.5525,37.5753,37.5525,37.5677,30600.0
2015-04-21 14:25:00,49.32,49.35,49.31,49.34,29200.0,37.5753,37.5982,37.5677,37.5906,29200.0
2015-04-21 14:30:00,49.34,49.35,49.31,49.32,33600.0,37.5906,37.5982,37.5677,37.5753,33600.0
2015-04-21 14:35:00,49.32,49.32,49.31,49.32,26700.0,37.5753,37.5753,37.5677,37.5753,26700.0
2015-04-21 14:40:00,49.31,49.33,49.3,49.31,22400.0,37.5677,37.583,37.5601,37.5677,22400.0
2015-04-21 14:45:00,49.32,49.33,49.31,49.33,11400.0,37.5753,37.583,37.5677,37.583,11400.0
2015-04-21 14:50:00,49.32,49.33,49.31,49.33,20900.0,37.5753,37.583,37.5677,37.583,20900.0
2015-04-21 14:55:00,49.33,49.33,49.3,49.31,17500.0,37.583,37.583,37.5601,37.5677,17500.0
2015-04-21 15:00:00,49.32,49.32,49.3,49.31,123200.0,37.5753,37.5753,37.5601,37.5677,123200.0
2015-04-21 15:05:00,49.31,49.32,49.3,49.3,651600.0,37.5677,37.5753,37.5601,37.5601,651600.0
2015-04-21 15:10:00,49.3,49.31,49.27,49.28,54900.0,37.5601,37.5677,37.5372,37.5449,54900.0
2015-04-21 15:15:00,49.28,49.29,49.26,49.29,29000.0,37.5449,37.5525,37.5296,37.5525,29000.0
2015-04-21 15:20:00,49.29,49.3,49.26,49.3,38000.0,37.5525,37.5601,37.5296,37.5601,38000.0
2015-04-21 15:25:00,49.29,49.3,49.26,49.28,49100.0,37.5525,37.5601,37.5296,37.5449,49100.0
2015-04-21 15:30:00,49.28,49.29,49.26,49.28,35800.0,37.5449,37.5525,37.5296,37.5449,35800.0
2015-04-21 15:35:00,49.27,49.32,49.27,49.3,60000.0,37.5372,37.5753,37.5372,37.5601,60000.0
2015-04-21 15:40:00,49.3,49.32,49.28,49.3,53700.0,37.5601,37.5753,37.5449,37.5601,53700.0
2015-04-21 15:45:00,49.29,49.3,49.28,49.28,76900.0,37.5525,37.5601,37.5449,37.5449,76900.0
2015-04-21 15:50:00,49.27,49.3,49.27,49.3,55200.0,37.5372,37.5601,37.5372,37.5601,55200.0
2015-04-21 15:55:00,49.3,49.31,49.28,49.3,170500.0,37.5601,37.5677,37.5449,37.5601,170500.0
2015-04-22 09:30:00,49.36,49.45,49.28,49.28,150500.0,37.6058,37.6744,37.5449,37.5449,150500.0
2015-04-22 09:35:00,49.28,49.29,49.21,49.22,121500.0,37.5449,37.5525,37.4915,37.4991,121500.0
2015-04-22 09:40:00,49.21,49.29,49.21,49.22,76900.0,37.4915,37.5525,37.4915,37.4991,76900.0
2015-04-22 09:45:00,49.22,49.22,49.16,49.19,72200.0,37.4991,37.4991,37.4534,37.4763,72200.0
2015-04-22 09:50:00,49.19,49.21,49.16,49.16,29900.0,37.4763,37.4915,37.4534,37.4534,29900.0
2015-04-22 09:55:00,49.16,49.25,49.15,49.24,20700.0,37.4534,37.522,37.4458,37.5144,20700.0
2015-04-22 10:00:00,49.24,49.28,49.17,49.18,146800.0,37.5144,37.5449,37.4611,37.4687,146800.0
2015-04-22 10:05:00,49.18,49.21,49.12,49.14,21900.0,37.4687,37.4915,37.423,37.4382,21900.0
2015-04-22 10:10:00,49.13,49.16,49.12,49.15,25300.0,37.4306,37.4534,37.423,37.4458,25300.0
2015-04-22 10:15:00,49.15,49.15,49.08,49.1,76000.0,37.4458,37.4458,37.3925,37.4077,76000.0
2015-04-22 10:20:00,49.1,49.13,49.07,49.12,41100.0,37.4077,37.4306,37.3849,37.423,41100.0
2015-04-22 10:25:00,49.12,49.17,49.11,49.13,28500.0,37.423,37.4611,37.4153,37.4306,28500.0
2015-04-22 10:30:00,49.13,49.14,49.11,49.11,16300.0,37.4306,37.4382,37.4153,37.4153,16300.0
2015-04-22 10:35:00,49.11,49.11,49.07,49.08,52700.0,37.4153,37.4153,37.3849,37.3925,52700.0
2015-04-22 10:40:00,49.07,49.21,49.07,49.2,81400.0,37.3849,37.4915,37.3849,37.4839,81400.0
2015-04-22 10:45:00,49.2,49.22,49.17,49.21,43500.0,37.4839,37.4991,37.4611,37.4915,43500.0
2015-04-22 10:50:00,49.22,49.22,49.2,49.21,22000.0,37.4991,37.4991,37.4839,37.4915,22000.0
2015-04-22 10:55:00,49.21,49.22,49.18,49.2,20600.0,37.4915,37.4991,37.4687,37.4839,20600.0
2015-04-22 11:00:00,49.2,49.22,49.19,49.21,36600.0,37.4839,37.4991,37.4763,37.4915,36600.0
2015-04-22 11:05:00,49.2,49.21,49.19,49.21,33000.0,37.4839,37.4915,37.4763,37.4915,33000.0
2015-04-22 11:10:00,49.21,49.23,49.19,49.2,33200.0,37.4915,37.5068,37.4763,37.4839,33200.0
2015-04-22 11:15:00,49.2,49.23,49.2,49.2,12700.0,37.4839,37.5068,37.4839,37.4839,12700.0
2015-04-22 11:20:00,49.2,49.21,49.19,49.19,7500.0,37.4839,37.4915,37.4763,37.4763,7500.0
2015-04-22 11:25:00,49.19,49.2,49.17,49.19,10800.0,37.4763,37.4839,37.4611,37.4763,10800.0
2015-04-22 11:30:00,49.2,49.23,49.19,49.21,9200.0,37.4839,37.5068,37.4763,37.4915,9200.0
2015-04-22 11:35:00,49.22,49.22,49.16,49.2,14100.0,37.4991,37.4991,37.4534,37.4839,14100.0
2015-04-22 11:40:00,49.21,49.21,49.17,49.2,14100.0,37.4915,37.4915,37.4611,37.4839,14100.0
2015-04-22 11:45:00,49.2,49.23,49.2,49.22,28700.0,37.4839,37.5068,37.4839,37.4991,28700.0
2015-04-22 11:50:00,49.21,49.24,49.2,49.23,23400.0,37.4915,37.5144,37.4839,37.5068,23400.0
2015-04-22 11:55:00,49.22,49.25,49.21,49.25,33800.0,37.4991,37.522,37.4915,37.522,33800.0
2015-04-22 12:00:00,49.25,49.25,49.2,49.21,35400.0,37.522,37.522,37.4839,37.4915,35400.0
2015-04-22 12:05:00,49.2,49.2,49.18,49.19,15400.0,37.4839,37.4839,37.4687,37.4763,15400.0
2015-04-22 12:10:00,49.19,49.2,49.17,49.19,15000.0,37.4763,37.4839,37.4611,37.4763,15000.0
2015-04-22 12:15:00,49.19,49.21,49.18,49.21,29700.0,37.4763,37.4915,37.4687,37.4915,29700.0
2015-04-22 12:20:00,49.2,49.23,49.19,49.22,29900.0,37.4839,37.5068,37.4763,37.4991,29900.0
2015-04-22 12:25:00,49.22,49.23,49.2,49.22,16600.0,37.4991,37.5068,37.4839,37.4991,16600.0
2015-04-22 12:30:00,49.22,49.22,49.2,49.2,14600.0,37.4991,37.4991,37.4839,37.4839,14600.0
2015-04-22 12:35:00,49.2,49.22,49.19,49.2,13600.0,37.4839,37.4991,37.4763,37.4839,13600.0
2015-04-22 12:40:00,49.2,49.24,49.19,49.22,22600.0,37.4839,37.5144,37.4763,37.4991,22600.0
2015-04-22 12:45:00,49.22,49.25,49.22,49.23,16400.0,37.4991,37.522,37.4991,37.5068,16400.0
2015-04-22 12:50:00,49.23,49.26,49.22,49.25,19600.0,37.5068,37.5296,37.4991,37.522,19600.0
2015-04-22 12:55:00,49.25,49.25,49.22,49.23,8200.0,37.522,37.522,37.4991,37.5068,8200.0
2015-04-22 13:00:00,49.24,49.27,49.23,49.26,19800.0,37.5144,37.5372,37.5068,37.5296,19800.0
2015-04-22 13:05:00,49.26,49.26,49.22,49.24,9100.0,37.5296,37.5296,37.4991,37.5144,9100.0
2015-04-22 13:10:00,49.25,49.26,49.23,49.25,20400.0,37.522,37.5296,37.5068,37.522,20400.0
2015-04-22 13:15:00,49.25,49.28,49.24,49.26,18700.0,37.522,37.5449,37.5144,37.5296,18700.0
2015-04-22 13:20:00,49.26,49.27,49.24,49.25,21000.0,37.5296,37.5372,37.5144,37.522,21000.0
2015-04-22 13:25:00,49.25,49.26,49.24,49.25,9300.0,37.522,37.5296,37.5144,37.522,9300.0
2015-04-22 13:30:00,49.24,49.25,49.23,49.25,10600.0,37.5144,37.522,37.5068,37.522,10600.0
2015-04-22 13:35:00,49.25,49.25,49.23,49.25,43000.0,37.522,37.522,37.5068,37.522,43000.0
2015-04-22 13:40:00,49.24,49.3,49.24,49.29,20400.0,37.5144,37.5601,37.5144,37.5525,20400.0
2015-04-22 13:45:00,49.29,49.32,49.29,49.32,19500.0,37.5525,37.5753,37.5525,37.5753,19500.0
2015-04-22 13:50:00,49.31,49.33,49.29,49.3,43900.0,37.5677,37.583,37.5525,37.5601,43900.0
2015-04-22 13:55:00,49.29,49.3,49.28,49.3,9700.0,37.5525,37.5601,37.5449,37.5601,9700.0
2015-04-22 14:00:00,49.29,49.31,49.29,49.31,62000.0,37.5525,37.5677,37.5525,37.5677,62000.0
2015-04-22 14:05:00,49.3,49.33,49.3,49.32,57500.0,37.5601,37.583,37.5601,37.5753,57500.0
2015-04-22 14:10:00,49.32,49.33,49.3,49.3,15200.0,37.5753,37.583,37.5601,37.5601,15200.0
2015-04-22 14:15:00,49.3,49.32,49.3,49.3,21100.0,37.5601,37.5753,37.5601,37.5601,21100.0
2015-04-22 14:20:00,49.3,49.33,49.3,49.32,16200.0,37.5601,37.583,37.5601,37.5753,16200.0
2015-04-22 14:25:00,49.32,49.33,49.31,49.32,21500.0,37.5753,37.583,37.5677,37.5753,21500.0
2015-04-22 14:30:00,49.32,49.33,49.31,49.32,12300.0,37.5753,37.583,37.5677,37.5753,12300.0
2015-04-22 14:35:00,49.33,49.34,49.32,49.33,9700.0,37.583,37.5906,37.5753,37.583,9700.0
2015-04-22 14:40:00,49.33,49.33,49.31,49.32,41500.0,37.583,37.583,37.5677,37.5753,41500.0
2015-04-22 14:45:00,49.32,49.34,49.31,49.33,17000.0,37.5753,37.5906,37.5677,37.583,17000.0
2015-04-22 14:50:00,49.33,49.33,49.28,49.29,10800.0,37.583,37.583,37.5449,37.5525,10800.0
2015-04-22 14:55:00,49.3,49.3,49.28,49.3,10700.0,37.5601,37.5601,37.5449,37.5601,10700.0
2015-04-22 15:00:00,49.3,49.33,49.29,49.32,20200.0,37.5601,37.583,37.5525,37.5753,20200.0
2015-04-22 15:05:00,49.32,49.33,49.31,49.32,25900.0,37.5753,37.583,37.5677,37.5753,25900.0
2015-04-22 15:10:00,49.32,49.33,49.3,49.31,27800.0,37.5753,37.583,37.5601,37.5677,27800.0
2015-04-22 15:15:00,49.32,49.34,49.32,49.34,17400.0,37.5753,37.5906,37.5753,37.5906,17400.0
2015-04-22 15:20:00,49.34,49.37,49.32,49.36,66900.0,37.5906,37.6134,37.5753,37.6058,66900.0
2015-04-22 15:25:00,49.36,49.37,49.35,49.37,23000.0,37.6058,37.6134,37.5982,37.6134,23000.0
2015-04-22 15:30:00,49.37,49.39,49.33,49.34,55600.0,37.6134,37.6287,37.583,37.5906,55600.0
2015-04-22 15:35:00,49.34,49.35,49.3,49.33,62800.0,37.5906,37.5982,37.5601,37.583,62800.0
2015-04-22 15:40:00,49.34,49.34,49.32,49.32,76700.0,37.5906,37.5906,37.5753,37.5753,76700.0
2015-04-22 15:45:00,49.32,49.34,49.31,49.32,25500.0,37.5753,37.5906,37.5677,37.5753,25500.0
2015-04-22 15:50:00,49.32,49.35,49.32,49.34,101800.0,37.5753,37.5982,37.5753,37.5906,101800.0
2015-04-22 15:55:00,49.34,49.36,49.33,49.34,152800.0,37.5906,37.6058,37.583,37.5906,152800.0
2015-04-23 09:30:00,49.07,49.23,49.06,49.17,210200.0,37.3849,37.5068,37.3772,37.4611,210200.0
2015-04-23 09:35:00,49.17,49.23,49.12,49.23,206100.0,37.4611,37.5068,37.423,37.5068,206100.0
2015-04-23 09:40:00,49.22,49.22,49.14,49.16,179600.0,37.4991,37.4991,37.4382,37.4534,179600.0
2015-04-23 09:45:00,49.15,49.16,49.12,49.16,140400.0,37.4458,37.4534,37.423,37.4534,140400.0
2015-04-23 09:50:00,49.16,49.19,49.14,49.16,27300.0,37.4534,37.4763,37.4382,37.4534,27300.0
2015-04-23 09:55:00,49.16,49.19,49.16,49.18,50700.0,37.4534,37.4763,37.4534,37.4687,50700.0
2015-04-23 10:00:00,49.18,49.25,49.17,49.2,54900.0,37.4687,37.522,37.4611,37.4839,54900.0
2015-04-23 10:05:00,49.2,49.21,49.18,49.2,119900.0,37.4839,37.4915,37.4687,37.4839,119900.0
2015-04-23 10:10:00,49.2,49.21,49.18,49.21,37300.0,37.4839,37.4915,37.4687,37.4915,37300.0
2015-04-23 10:15:00,49.21,49.23,49.17,49.19,49100.0,37.4915,37.5068,37.4611,37.4763,49100.0
2015-04-23 10:20:00,49.19,49.21,49.16,49.21,49500.0,37.4763,37.4915,37.4534,37.4915,49500.0
2015-04-23 10:25:00,49.21,49.27,49.21,49.27,17900.0,37.4915,37.5372,37.4915,37.5372,17900.0
2015-04-23 10:30:00,49.27,49.3,49.27,49.28,19200.0,37.5372,37.5601,37.5372,37.5449,19200.0
2015-04-23 10:35:00,49.26,49.27,49.23,49.26,233800.0,37.5296,37.5372,37.5068,37.5296,233800.0
2015-04-23 10:40:00,49.26,49.28,49.21,49.23,190600.0,37.5296,37.5449,37.4915,37.5068,190600.0
2015-04-23 10:45:00,49.24,49.26,49.22,49.23,16600.0,37.5144,37.5296,37.4991,37.5068,16600.0
2015-04-23 10:50:00,49.24,49.24,49.18,49.22,120900.0,37.5144,37.5144,37.4687,37.4991,120900.0
2015-04-23 10:55:00,49.22,49.23,49.15,49.15,278900.0,37.4991,37.5068,37.4458,37.4458,278900.0
2015-04-23 11:00:00,49.15,49.2,49.15,49.18,26100.0,37.4458,37.4839,37.4458,37.4687,26100.0
2015-04-23 11:05:00,49.19,49.24,49.18,49.22,38100.0,37.4763,37.5144,37.4687,37.4991,38100.0
2015-04-23 11:10:00,49.22,49.22,49.2,49.21,104800.0,37.4991,37.4991,37.4839,37.4915,104800.0
2015-04-23 11:15:00,49.21,49.22,49.18,49.19,13100.0,37.4915,37.4991,37.4687,37.4763,13100.0
2015-04-23 11:20:00,49.19,49.2,49.17,49.19,24900.0,37.4763,37.4839,37.4611,37.4763,24900.0
2015-04-23 11:25:00,49.18,49.21,49.18,49.21,47300.0,37.4687,37.4915,37.4687,37.4915,47300.0
2015-04-23 11:30:00,49.22,49.22,49.17,49.21,89100.0,37.4991,37.4991,37.4611,37.4915,89100.0
2015-04-23 11:35:00,49.22,49.23,49.2,49.22,46700.0,37.4991,37.5068,37.4839,37.4991,46700.0
2015-04-23 11:40:00,49.22,49.22,49.19,49.2,35100.0,37.4991,37.4991,37.4763,37.4839,35100.0
2015-04-23 11:45:00,49.19,49.2,49.18,49.2,27100.0,37.4763,37.4839,37.4687,37.4839,27100.0
2015-04-23 11:50:00,49.2,49.34,49.2,49.33,181700.0,37.4839,37.5906,37.4839,37.583,181700.0
2015-04-23 11:55:00,49.33,49.36,49.32,49.33,74800.0,37.583,37.6058,37.5753,37.583,74800.0
2015-04-23 12:00:00,49.33,49.34,49.31,49.32,22200.0,37.583,37.5906,37.5677,37.5753,22200.0
2015-04-23 12:05:00,49.32,49.34,49.29,49.32,26400.0,37.5753,37.5906,37.5525,37.5753,26400.0
2015-04-23 12:10:00,49.32,49.32,49.29,49.3,32000.0,37.5753,37.5753,37.5525,37.5601,32000.0
2015-04-23 12:15:00,49.3,49.3,49.27,49.3,22000.0,37.5601,37.5601,37.5372,37.5601,22000.0
2015-04-23 12:20:00,49.3,49.33,49.3,49.31,21000.0,37.5601,37.583,37.5601,37.5677,21000.0
2015-04-23 12:25:00,49.3,49.32,49.3,49.32,10900.0,37.5601,37.5753,37.5601,37.5753,10900.0
2015-04-23 12:30:00,49.32,49.33,49.29,49.3,39100.0,37.5753,37.583,37.5525,37.5601,39100.0
2015-04-23 12:35:00,49.3,49.37,49.3,49.37,74500.0,37.5601,37.6134,37.5601,37.6134,74500.0
2015-04-23 12:40:00,49.37,49.41,49.36,49.37,126500.0,37.6134,37.6439,37.6058,37.6134,126500.0
2015-04-23 12:45:00,49.38,49.39,49.36,49.37,46400.0,37.621,37.6287,37.6058,37.6134,46400.0
2015-04-23 12:50:00,49.37,49.4,49.37,49.4,105100.0,37.6134,37.6363,37.6134,37.6363,105100.0
2015-04-23 12:55:00,49.4,49.42,49.39,49.41,18700.0,37.6363,37.6515,37.6287,37.6439,18700.0
2015-04-23 13:00:00,49.41,49.42,49.39,49.4,9400.0,37.6439,37.6515,37.6287,37.6363,9400.0
2015-04-23 13:05:00,49.4,49.4,49.37,49.39,106700.0,37.6363,37.6363,37.6134,37.6287,106700.0
2015-04-23 13:10:00,49.39,49.4,49.36,49.37,14500.0,37.6287,37.6363,37.6058,37.6134,14500.0
2015-04-23 13:15:00,49.38,49.38,49.33,49.34,26700.0,37.621,37.621,37.583,37.5906,26700.0
2015-04-23 13:20:00,49.33,49.36,49.33,49.34,8100.0,37.583,37.6058,37.583,37.5906,8100.0
2015-04-23 13:25:00,49.34,49.35,49.31,49.32,12800.0,37.5906,37.5982,37.5677,37.5753,12800.0
2015-04-23 13:30:00,49.32,49.33,49.31,49.32,43100.0,37.5753,37.583,37.5677,37.5753,43100.0
2015-04-23 13:35:00,49.32,49.33,49.28,49.29,52200.0,37.5753,37.583,37.5449,37.5525,52200.0
2015-04-23 13:40:00,49.28,49.3,49.28,49.3,23800.0,37.5449,37.5601,37.5449,37.5601,23800.0
2015-04-23 13:45:00,49.29,49.3,49.28,49.3,68800.0,37.5525,37.5601,37.5449,37.5601,68800.0
2015-04-23 13:50:00,49.3,49.3,49.27,49.28,19900.0,37.5601,37.5601,37.5372,37.5449,19900.0
2015-04-23 13:55:00,49.29,49.31,49.28,49.3,9000.0,37.5525,37.5677,37.5449,37.5601,9000.0
2015-04-23 14:00:00,49.3,49.31,49.27,49.3,48300.0,37.5601,37.5677,37.5372,37.5601,48300.0
2015-04-23 14:05:00,49.3,49.31,49.29,49.3,141000.0,37.5601,37.5677,37.5525,37.5601,141000.0
2015-04-23 14:10:00,49.3,49.32,49.3,49.3,45600.0,37.5601,37.5753,37.5601,37.5601,45600.0
2015-04-23 14:15:00,49.3,49.32,49.3,49.32,19700.0,37.5601,37.5753,37.5601,37.5753,19700.0
2015-04-23 14:20:00,49.32,49.32,49.26,49.27,11300.0,37.5753,37.5753,37.5296,37.5372,11300.0
2015-04-23 14:25:00,49.27,49.28,49.26,49.27,49900.0,37.5372,37.5449,37.5296,37.5372,49900.0
2015-04-23 14:30:00,49.27,49.28,49.26,49.27,30300.0,37.5372,37.5449,37.5296,37.5372,30300.0
2015-04-23 14:35:00,49.27,49.27,49.22,49.23,50800.0,37.5372,37.5372,37.4991,37.5068,50800.0
2015-04-23 14:40:00,49.23,49.26,49.22,49.26,99400.0,37.5068,37.5296,37.4991,37.5296,99400.0
2015-04-23 14:45:00,49.25,49.26,49.23,49.24,19200.0,37.522,37.5296,37.5068,37.5144,19200.0
2015-04-23 14:50:00,49.24,49.26,49.23,49.26,17200.0,37.5144,37.5296,37.5068,37.5296,17200.0
2015-04-23 14:55:00,49.26,49.27,49.24,49.25,17300.0,37.5296,37.5372,37.5144,37.522,17300.0
2015-04-23 15:00:00,49.25,49.27,49.24,49.26,40100.0,37.522,37.5372,37.5144,37.5296,40100.0
2015-04-23 15:05:00,49.26,49.28,49.25,49.25,37600.0,37.5296,37.5449,37.522,37.522,37600.0
2015-04-23 15:10:00,49.25,49.3,49.25,49.29,91600.0,37.522,37.5601,37.522,37.5525,91600.0
2015-04-23 15:15:00,49.28,49.3,49.28,49.29,87800.0,37.5449,37.5601,37.5449,37.5525,87800.0
2015-04-23 15:20:00,49.29,49.29,49.27,49.29,55500.0,37.5525,37.5525,37.5372,37.5525,55500.0
2015-04-23 15:25:00,49.28,49.3,49.28,49.3,48600.0,37.5449,37.5601,37.5449,37.5601,48600.0
2015-04-23 15:30:00,49.3,49.3,49.24,49.24,281100.0,37.5601,37.5601,37.5144,37.5144,281100.0
2015-04-23 15:35:00,49.24,49.26,49.23,49.23,350800.0,37.5144,37.5296,37.5068,37.5068,350800.0
2015-04-23 15:40:00,49.24,49.25,49.2,49.21,109500.0,37.5144,37.522,37.4839,37.4915,109500.0
2015-04-23 15:45:00,49.21,49.22,49.2,49.21,162400.0,37.4915,37.4991,37.4839,37.4915,162400.0
2015-04-23 15:50:00,49.21,49.23,49.2,49.22,213100.0,37.4915,37.5068,37.4839,37.4991,213100.0
2015-04-23 15:55:00,49.22,49.22,49.17,49.18,417000.0,37.4991,37.4991,37.4611,37.4687,417000.0
2015-04-24 09:30:00,49.32,49.32,49.17,49.2,111600.0,37.5753,37.5753,37.4611,37.4839,111600.0
2015-04-24 09:35:00,49.19,49.2,49.14,49.14,139400.0,37.4763,37.4839,37.4382,37.4382,139400.0
2015-04-24 09:40:00,49.14,49.2,49.14,49.16,41400.0,37.4382,37.4839,37.4382,37.4534,41400.0
2015-04-24 09:45:00,49.15,49.2,49.13,49.17,64200.0,37.4458,37.4839,37.4306,37.4611,64200.0
2015-04-24 09:50:00,49.18,49.23,49.18,49.2,75200.0,37.4687,37.5068,37.4687,37.4839,75200.0
2015-04-24 09:55:00,49.21,49.27,49.21,49.25,196800.0,37.4915,37.5372,37.4915,37.522,196800.0
2015-04-24 10:00:00,49.25,49.27,49.24,49.25,59100.0,37.522,37.5372,37.5144,37.522,59100.0
2015-04-24 10:05:00,49.25,49.25,49.2,49.23,106000.0,37.522,37.522,37.4839,37.5068,106000.0
2015-04-24 10:10:00,49.23,49.26,49.21,49.25,64500.0,37.5068,37.5296,37.4915,37.522,64500.0
2015-04-24 10:15:00,49.25,49.27,49.24,49.25,44500.0,37.522,37.5372,37.5144,37.522,44500.0
2015-04-24 10:20:00,49.25,49.26,49.22,49.23,249500.0,37.522,37.5296,37.4991,37.5068,249500.0
2015-04-24 10:25:00,49.23,49.26,49.22,49.23,86600.0,37.5068,37.5296,37.4991,37.5068,86600.0
2015-04-24 10:30:00,49.23,49.25,49.22,49.23,72600.0,37.5068,37.522,37.4991,37.5068,72600.0
2015-04-24 10:35:00,49.23,49.24,49.21,49.22,97200.0,37.5068,37.5144,37.4915,37.4991,97200.0
2015-04-24 10:40:00,49.21,49.22,49.19,49.21,107700.0,37.4915,37.4991,37.4763,37.4915,107700.0
2015-04-24 10:45:00,49.22,49.22,49.2,49.22,100600.0,37.4991,37.4991,37.4839,37.4991,100600.0
2015-04-24 10:50:00,49.21,49.24,49.2,49.2,125200.0,37.4915,37.5144,37.4839,37.4839,125200.0
2015-04-24 10:55:00,49.21,49.22,49.19,49.2,99400.0,37.4915,37.4991,37.4763,37.4839,99400.0
2015-04-24 11:00:00,49.2,49.2,49.18,49.2,104800.0,37.4839,37.4839,37.4687,37.4839,104800.0
2015-04-24 11:05:00,49.2,49.22,49.19,49.21,89600.0,37.4839,37.4991,37.4763,37.4915,89600.0
2015-04-24 11:10:00,49.21,49.22,49.19,49.21,165900.0,37.4915,37.4991,37.4763,37.4915,165900.0
2015-04-24 11:15:00,49.21,49.21,49.2,49.21,152400.0,37.4915,37.4915,37.4839,37.4915,152400.0
2015-04-24 11:20:00,49.2,49.23,49.19,49.21,76700.0,37.4839,37.5068,37.4763,37.4915,76700.0
2015-04-24 11:25:00,49.21,49.23,49.2,49.22,105100.0,37.4915,37.5068,37.4839,37.4991,105100.0
2015-04-24 11:30:00,49.22,49.24,49.22,49.23,69700.0,37.4991,37.5144,37.4991,37.5068,69700.0
2015-04-24 11:35:00,49.23,49.26,49.22,49.26,267200.0,37.5068,37.5296,37.4991,37.5296,267200.0
2015-04-24 11:40:00,49.26,49.27,49.24,49.24,70800.0,37.5296,37.5372,37.5144,37.5144,70800.0
2015-04-24 11:45:00,49.25,49.27,49.24,49.25,96200.0,37.522,37.5372,37.5144,37.522,96200.0
2015-04-24 11:50:00,49.25,49.25,49.23,49.24,59300.0,37.522,37.522,37.5068,37.5144,59300.0
2015-04-24 11:55:00,49.24,49.25,49.23,49.24,46500.0,37.5144,37.522,37.5068,37.5144,46500.0
2015-04-24 12:00:00,49.25,49.26,49.23,49.25,58800.0,37.522,37.5296,37.5068,37.522,58800.0
2015-04-24 12:05:00,49.26,49.29,49.25,49.27,100800.0,37.5296,37.5525,37.522,37.5372,100800.0
2015-04-24 12:10:00,49.27,49.29,49.26,49.29,42300.0,37.5372,37.5525,37.5296,37.5525,42300.0
2015-04-24 12:15:00,49.29,49.29,49.27,49.29,42200.0,37.5525,37.5525,37.5372,37.5525,42200.0
2015-04-24 12:20:00,49.29,49.31,49.28,49.3,108600.0,37.5525,37.5677,37.5449,37.5601,108600.0
2015-04-24 12:25:00,49.3,49.32,49.3,49.31,80500.0,37.5601,37.5753,37.5601,37.5677,80500.0
2015-04-24 12:30:00,49.3,49.32,49.3,49.31,87000.0,37.5601,37.5753,37.5601,37.5677,87000.0
2015-04-24 12:35:00,49.31,49.31,49.28,49.3,52900.0,37.5677,37.5677,37.5449,37.5601,52900.0
2015-04-24 12:40:00,49.3,49.3,49.26,49.27,115200.0,37.5601,37.5601,37.5296,37.5372,115200.0
2015-04-24 12:45:00,49.27,49.27,49.25,49.27,73200.0,37.5372,37.5372,37.522,37.5372,73200.0
2015-04-24 12:50:00,49.27,49.28,49.25,49.27,42400.0,37.5372,37.5449,37.522,37.5372,42400.0
2015-04-24 12:55:00,49.26,49.26,49.24,49.24,35100.0,37.5296,37.5296,37.5144,37.5144,35100.0
2015-04-24 13:00:00,49.25,49.26,49.23,49.26,69000.0,37.522,37.5296,37.5068,37.5296,69000.0
2015-04-24 13:05:00,49.25,49.26,49.21,49.23,55600.0,37.522,37.5296,37.4915,37.5068,55600.0
2015-04-24 13:10:00,49.23,49.23,49.22,49.23,43300.0,37.5068,37.5068,37.4991,37.5068,43300.0
2015-04-24 13:15:00,49.23,49.24,49.21,49.23,52100.0,37.5068,37.5144,37.4915,37.5068,52100.0
2015-04-24 13:20:00,49.23,49.24,49.22,49.23,45100.0,37.5068,37.5144,37.4991,37.5068,45100.0
2015-04-24 13:25:00,49.24,49.24,49.22,49.23,18600.0,37.5144,37.5144,37.4991,37.5068,18600.0
2015-04-24 13:30:00,49.23,49.24,49.22,49.23,56300.0,37.5068,37.5144,37.4991,37.5068,56300.0
2015-04-24 13:35:00,49.23,49.24,49.22,49.24,70200.0,37.5068,37.5144,37.4991,37.5144,70200.0
2015-04-24 13:40:00,49.24,49.26,49.23,49.26,45800.0,37.5144,37.5296,37.5068,37.5296,45800.0
2015-04-24 13:45:00,49.26,49.28,49.25,49.25,115800.0,37.5296,37.5449,37.522,37.522,115800.0
2015-04-24 13:50:00,49.25,49.26,49.24,49.26,62000.0,37.522,37.5296,37.5144,37.5296,62000.0
2015-04-24 13:55:00,49.26,49.28,49.25,49.26,44500.0,37.5296,37.5449,37.522,37.5296,44500.0
2015-04-24 14:00:00,49.26,49.27,49.24,49.25,44300.0,37.5296,37.5372,37.5144,37.522,44300.0
2015-04-24 14:05:00,49.25,49.25,49.23,49.23,83300.0,37.522,37.522,37.5068,37.5068,83300.0
2015-04-24 14:10:00,49.24,49.25,49.23,49.24,60000.0,37.5144,37.522,37.5068,37.5144,60000.0
2015-04-24 14:15:00,49.24,49.24,49.2,49.21,63000.0,37.5144,37.5144,37.4839,37.4915,63000.0
2015-04-24 14:20:00,49.21,49.22,49.19,49.22,23200.0,37.4915,37.4991,37.4763,37.4991,23200.0
2015-04-24 14:25:00,49.21,49.23,49.2,49.23,20000.0,37.4915,37.5068,37.4839,37.5068,20000.0
2015-04-24 14:30:00,49.23,49.23,49.21,49.21,18900.0,37.5068,37.5068,37.4915,37.4915,18900.0
2015-04-24 14:35:00,49.22,49.23,49.2,49.23,14500.0,37.4991,37.5068,37.4839,37.5068,14500.0
2015-04-24 14:40:00,49.23,49.23,49.21,49.23,26000.0,37.5068,37.5068,37.4915,37.5068,26000.0
2015-04-24 14:45:00,49.23,49.24,49.19,49.2,12900.0,37.5068,37.5144,37.4763,37.4839,12900.0
2015-04-24 14:50:00,49.19,49.21,49.14,49.17,49700.0,37.4763,37.4915,37.4382,37.4611,49700.0
2015-04-24 14:55:00,49.17,49.17,49.15,49.16,29600.0,37.4611,37.4611,37.4458,37.4534,29600.0
2015-04-24 15:00:00,49.16,49.19,49.16,49.17,90200.0,37.4534,37.4763,37.4534,37.4611,90200.0
2015-04-24 15:05:00,49.18,49.2,49.17,49.18,59400.0,37.4687,37.4839,37.4611,37.4687,59400.0
2015-04-24 15:10:00,49.19,49.2,49.18,49.2,29200.0,37.4763,37.4839,37.4687,37.4839,29200.0
2015-04-24 15:15:00,49.19,49.19,49.17,49.18,17500.0,37.4763,37.4763,37.4611,37.4687,17500.0
2015-04-24 15:20:00,49.18,49.2,49.17,49.19,97800.0,37.4687,37.4839,37.4611,37.4763,97800.0
2015-04-24 15:25:00,49.18,49.19,49.16,49.19,41400.0,37.4687,37.4763,37.4534,37.4763,41400.0
2015-04-24 15:30:00,49.18,49.18,49.16,49.16,16700.0,37.4687,37.4687,37.4534,37.4534,16700.0
2015-04-24 15:35:00,49.17,49.19,49.16,49.17,28200.0,37.4611,37.4763,37.4534,37.4611,28200.0
2015-04-24 15:40:00,49.16,49.18,49.16,49.16,53800.0,37.4534,37.4687,37.4534,37.4534,53800.0
2015-04-24 15:45:00,49.17,49.18,49.15,49.16,50500.0,37.4611,37.4687,37.4458,37.4534,50500.0
2015-04-24 15:50:00,49.16,49.17,49.14,49.17,128000.0,37.4534,37.4611,37.4382,37.4611,128000.0
2015-04-24 15:55:00,49.17,49.18,49.15,49.16,134400.0,37.4611,37.4687,37.4458,37.4534,134400.0
2015-04-27 09:30:00,49.26,49.28,49.14,49.16,177100.0,37.5296,37.5449,37.4382,37.4534,177100.0
2015-04-27 09:35:00,49.15,49.15,49.07,49.1,332100.0,37.4458,37.4458,37.3849,37.4077,332100.0
2015-04-27 09:40:00,49.09,49.14,49.09,49.13,113200.0,37.4001,37.4382,37.4001,37.4306,113200.0
2015-04-27 09:45:00,49.13,49.14,49.05,49.06,167000.0,37.4306,37.4382,37.3696,37.3772,167000.0
2015-04-27 09:50:00,49.05,49.12,49.04,49.11,50300.0,37.3696,37.423,37.362,37.4153,50300.0
2015-04-27 09:55:00,49.12,49.15,49.11,49.12,40900.0,37.423,37.4458,37.4153,37.423,40900.0
2015-04-27 10:00:00,49.12,49.15,49.1,49.11,92900.0,37.423,37.4458,37.4077,37.4153,92900.0
2015-04-27 10:05:00,49.1,49.11,49.08,49.08,72500.0,37.4077,37.4153,37.3925,37.3925,72500.0
2015-04-27 10:10:00,49.09,49.11,49.08,49.11,24600.0,37.4001,37.4153,37.3925,37.4153,24600.0
2015-04-27 10:15:00,49.11,49.15,49.1,49.14,33600.0,37.4153,37.4458,37.4077,37.4382,33600.0
2015-04-27 10:20:00,49.14,49.15,49.11,49.12,36700.0,37.4382,37.4458,37.4153,37.423,36700.0
2015-04-27 10:25:00,49.12,49.14,49.11,49.14,21000.0,37.423,37.4382,37.4153,37.4382,21000.0
2015-04-27 10:30:00,49.14,49.15,49.11,49.12,42100.0,37.4382,37.4458,37.4153,37.423,42100.0
2015-04-27 10:35:00,49.13,49.13,49.09,49.11,161200.0,37.4306,37.4306,37.4001,37.4153,161200.0
2015-04-27 10:40:00,49.12,49.15,49.1,49.15,197400.0,37.423,37.4458,37.4077,37.4458,197400.0
2015-04-27 10:45:00,49.15,49.15,49.12,49.13,69800.0,37.4458,37.4458,37.423,37.4306,69800.0
2015-04-27 10:50:00,49.12,49.13,49.08,49.11,45200.0,37.423,37.4306,37.3925,37.4153,45200.0
2015-04-27 10:55:00,49.11,49.12,49.07,49.11,195300.0,37.4153,37.423,37.3849,37.4153,195300.0
2015-04-27 11:00:00,49.1,49.11,49.08,49.08,19700.0,37.4077,37.4153,37.3925,37.3925,19700.0
2015-04-27 11:05:00,49.08,49.08,49.04,49.07,61600.0,37.3925,37.3925,37.362,37.3849,61600.0
2015-04-27 11:10:00,49.06,49.1,49.06,49.1,111000.0,37.3772,37.4077,37.3772,37.4077,111000.0
2015-04-27 11:15:00,49.09,49.1,49.08,49.09,36600.0,37.4001,37.4077,37.3925,37.4001,36600.0
2015-04-27 11:20:00,49.09,49.14,49.09,49.13,57200.0,37.4001,37.4382,37.4001,37.4306,57200.0
2015-04-27 11:25:00,49.12,49.12,49.09,49.11,18200.0,37.423,37.423,37.4001,37.4153,18200.0
2015-04-27 11:30:00,49.11,49.15,49.1,49.14,17700.0,37.4153,37.4458,37.4077,37.4382,17700.0
2015-04-27 11:35:00,49.14,49.14,49.1,49.1,55400.0,37.4382,37.4382,37.4077,37.4077,55400.0
2015-04-27 11:40:00,49.1,49.11,49.08,49.09,15200.0,37.4077,37.4153,37.3925,37.4001,15200.0
2015-04-27 11:45:00,49.1,49.1,49.07,49.08,83300.0,37.4077,37.4077,37.3849,37.3925,83300.0
2015-04-27 11:50:00,49.08,49.09,49.05,49.09,144800.0,37.3925,37.4001,37.3696,37.4001,144800.0
2015-04-27 11:55:00,49.08,49.08,49.05,49.07,24900.0,37.3925,37.3925,37.3696,37.3849,24900.0
2015-04-27 12:00:00,49.07,49.09,49.06,49.08,116400.0,37.3849,37.4001,37.3772,37.3925,116400.0
2015-04-27 12:05:00,49.07,49.08,49.05,49.05,34700.0,37.3849,37.3925,37.3696,37.3696,34700.0
2015-04-27 12:10:00,49.06,49.06,49.03,49.04,47400.0,37.3772,37.3772,37.3544,37.362,47400.0
2015-04-27 12:15:00,49.03,49.04,49.0,49.0,27200.0,37.3544,37.362,37.3315,37.3315,27200.0
2015-04-27 12:20:00,49.0,49.02,48.99,49.02,107700.0,37.3315,37.3468,37.3239,37.3468,107700.0
2015-04-27 12:25:00,49.02,49.03,49.0,49.02,15500.0,37.3468,37.3544,37.3315,37.3468,15500.0
2015-04-27 12:30:00,49.02,49.03,49.0,49.02,32300.0,37.3468,37.3544,37.3315,37.3468,32300.0
2015-04-27 12:35:00,49.02,49.04,49.02,49.04,8500.0,37.3468,37.362,37.3468,37.362,8500.0
2015-04-27 12:40:00,49.03,49.03,49.0,49.0,31300.0,37.3544,37.3544,37.3315,37.3315,31300.0
2015-04-27 12:45:00,49.01,49.01,48.98,49.0,24600.0,37.3392,37.3392,37.3163,37.3315,24600.0
2015-04-27 12:50:00,49.01,49.01,48.96,48.98,23100.0,37.3392,37.3392,37.3011,37.3163,23100.0
2015-04-27 12:55:00,48.99,49.0,48.97,49.0,9400.0,37.3239,37.3315,37.3087,37.3315,9400.0
2015-04-27 13:00:00,49.0,49.02,48.99,49.01,16300.0,37.3315,37.3468,37.3239,37.3392,16300.0
2015-04-27 13:05:00,49.01,49.03,49.01,49.02,12400.0,37.3392,37.3544,37.3392,37.3468,12400.0
2015-04-27 13:10:00,49.02,49.03,49.0,49.01,42200.0,37.3468,37.3544,37.3315,37.3392,42200.0
2015-04-27 13:15:00,49.0,49.01,48.97,48.99,12200.0,37.3315,37.3392,37.3087,37.3239,12200.0
2015-04-27 13:20:00,48.99,49.01,48.97,49.0,24500.0,37.3239,37.3392,37.3087,37.3315,24500.0
2015-04-27 13:25:00,49.01,49.04,48.99,49.04,14900.0,37.3392,37.362,37.3239,37.362,14900.0
2015-04-27 13:30:00,49.04,49.05,49.02,49.05,91700.0,37.362,37.3696,37.3468,37.3696,91700.0
2015-04-27 13:35:00,49.05,49.08,49.04,49.07,22800.0,37.3696,37.3925,37.362,37.3849,22800.0
2015-04-27 13:40:00,49.06,49.07,49.03,49.04,44200.0,37.3772,37.3849,37.3544,37.362,44200.0
2015-04-27 13:45:00,49.04,49.06,49.03,49.05,28500.0,37.362,37.3772,37.3544,37.3696,28500.0
2015-04-27 13:50:00,49.05,49.06,49.03,49.04,17100.0,37.3696,37.3772,37.3544,37.362,17100.0
2015-04-27 13:55:00,49.04,49.07,49.04,49.05,105400.0,37.362,37.3849,37.362,37.3696,105400.0
2015-04-27 14:00:00,49.05,49.05,49.02,49.04,57100.0,37.3696,37.3696,37.3468,37.362,57100.0
2015-04-27 14:05:00,49.04,49.05,49.02,49.03,36500.0,37.362,37.3696,37.3468,37.3544,36500.0
2015-04-27 14:10:00,49.03,49.05,49.02,49.03,16300.0,37.3544,37.3696,37.3468,37.3544,16300.0
2015-04-27 14:15:00,49.03,49.04,49.0,49.04,11000.0,37.3544,37.362,37.3315,37.362,11000.0
2015-04-27 14:20:00,49.04,49.05,49.02,49.03,15900.0,37.362,37.3696,37.3468,37.3544,15900.0
2015-04-27 14:25:00,49.04,49.06,49.03,49.06,23200.0,37.362,37.3772,37.3544,37.3772,23200.0
2015-04-27 14:30:00,49.06,49.06,49.02,49.04,14700.0,37.3772,37.3772,37.3468,37.362,14700.0
2015-04-27 14:35:00,49.04,49.04,48.99,49.0,34200.0,37.362,37.362,37.3239,37.3315,34200.0
2015-04-27 14:40:00,48.99,49.03,48.99,49.02,17700.0,37.3239,37.3544,37.3239,37.3468,17700.0
2015-04-27 14:45:00,49.01,49.02,49.0,49.02,13800.0,37.3392,37.3468,37.3315,37.3468,13800.0
2015-04-27 14:50:00,49.02,49.02,49.0,49.02,14800.0,37.3468,37.3468,37.3315,37.3468,14800.0
2015-04-27 14:55:00,49.01,49.03,49.01,49.03,23900.0,37.3392,37.3544,37.3392,37.3544,23900.0
2015-04-27 15:00:00,49.03,49.06,49.01,49.03,13000.0,37.3544,37.3772,37.3392,37.3544,13000.0
2015-04-27 15:05:00,49.03,49.03,49.0,49.01,30800.0,37.3544,37.3544,37.3315,37.3392,30800.0
2015-04-27 15:10:00,49.01,49.03,48.99,48.99,32600.0,37.3392,37.3544,37.3239,37.3239,32600.0
2015-04-27 15:15:00,48.99,49.0,48.95,48.95,74100.0,37.3239,37.3315,37.2934,37.2934,74100.0
2015-04-27 15:20:00,48.95,48.99,48.95,48.98,24300.0,37.2934,37.3239,37.2934,37.3163,24300.0
2015-04-27 15:25:00,48.98,48.99,48.95,48.96,49100.0,37.3163,37.3239,37.2934,37.3011,49100.0
2015-04-27 15:30:00,48.97,48.97,48.91,48.93,40100.0,37.3087,37.3087,37.263,37.2782,40100.0
2015-04-27 15:35:00,48.93,48.95,48.91,48.95,32900.0,37.2782,37.2934,37.263,37.2934,32900.0
2015-04-27 15:40:00,48.95,48.96,48.92,48.95,25300.0,37.2934,37.3011,37.2706,37.2934,25300.0
2015-04-27 15:45:00,48.95,48.95,48.89,48.92,53900.0,37.2934,37.2934,37.2477,37.2706,53900.0
2015-04-27 15:50:00,48.91,48.92,48.9,48.91,120600.0,37.263,37.2706,37.2553,37.263,120600.0
2015-04-27 15:55:00,48.9,48.94,48.89,48.93,322500.0,37.2553,37.2858,37.2477,37.2782,322500.0
2015-04-28 09:30:00,48.92,49.02,48.88,48.91,91600.0,37.2706,37.3468,37.2401,37.263,91600.0
2015-04-28 09:35:00,48.91,48.92,48.82,48.85,115000.0,37.263,37.2706,37.1944,37.2173,115000.0
2015-04-28 09:40:00,48.87,48.94,48.85,48.92,107200.0,37.2325,37.2858,37.2173,37.2706,107200.0
2015-04-28 09:45:00,48.93,48.96,48.88,48.9,46600.0,37.2782,37.3011,37.2401,37.2553,46600.0
2015-04-28 09:50:00,48.9,48.95,48.89,48.95,53300.0,37.2553,37.2934,37.2477,37.2934,53300.0
2015-04-28 09:55:00,48.95,48.96,48.92,48.94,35900.0,37.2934,37.3011,37.2706,37.2858,35900.0
2015-04-28 10:00:00,48.94,48.94,48.83,48.83,126600.0,37.2858,37.2858,37.202,37.202,126600.0
2015-04-28 10:05:00,48.83,48.88,48.79,48.82,234700.0,37.202,37.2401,37.1715,37.1944,234700.0
2015-04-28 10:10:00,48.81,48.81,48.72,48.72,51400.0,37.1868,37.1868,37.1182,37.1182,51400.0
2015-04-28 10:15:00,48.72,48.77,48.71,48.75,194200.0,37.1182,37.1563,37.1106,37.1411,194200.0
2015-04-28 10:20:00,48.75,48.78,48.75,48.78,55400.0,37.1411,37.1639,37.1411,37.1639,55400.0
2015-04-28 10:25:00,48.79,48.81,48.78,48.78,73300.0,37.1715,37.1868,37.1639,37.1639,73300.0
2015-04-28 10:30:00,48.78,48.82,48.77,48.82,45500.0,37.1639,37.1944,37.1563,37.1944,45500.0
2015-04-28 10:35:00,48.82,48.84,48.79,48.83,131500.0,37.1944,37.2096,37.1715,37.202,131500.0
2015-04-28 10:40:00,48.83,48.87,48.82,48.86,111300.0,37.202,37.2325,37.1944,37.2249,111300.0
2015-04-28 10:45:00,48.85,48.87,48.84,48.84,48000.0,37.2173,37.2325,37.2096,37.2096,48000.0
2015-04-28 10:50:00,48.84,48.89,48.84,48.85,30300.0,37.2096,37.2477,37.2096,37.2173,30300.0
2015-04-28 10:55:00,48.85,48.86,48.83,48.84,23700.0,37.2173,37.2249,37.202,37.2096,23700.0
2015-04-28 11:00:00,48.85,48.92,48.85,48.92,34600.0,37.2173,37.2706,37.2173,37.2706,34600.0
2015-04-28 11:05:00,48.92,48.93,48.9,48.93,16700.0,37.2706,37.2782,37.2553,37.2782,16700.0
2015-04-28 11:10:00,48.93,48.97,48.91,48.93,55900.0,37.2782,37.3087,37.263,37.2782,55900.0
2015-04-28 11:15:00,48.93,48.94,48.9,48.9,20700.0,37.2782,37.2858,37.2553,37.2553,20700.0
2015-04-28 11:20:00,48.91,48.92,48.89,48.9,21900.0,37.263,37.2706,37.2477,37.2553,21900.0
2015-04-28 11:25:00,48.9,48.92,48.89,48.89,9600.0,37.2553,37.2706,37.2477,37.2477,9600.0
2015-04-28 11:30:00,48.89,48.91,48.88,48.91,9900.0,37.2477,37.263,37.2401,37.263,9900.0
2015-04-28 11:35:00,48.92,48.99,48.92,48.96,346900.0,37.2706,37.3239,37.2706,37.3011,346900.0
2015-04-28 11:40:00,48.95,48.96,48.93,48.93,11000.0,37.2934,37.3011,37.2782,37.2782,11000.0
2015-04-28 11:45:00,48.93,48.98,48.91,48.98,35000.0,37.2782,37.3163,37.263,37.3163,35000.0
2015-04-28 11:50:00,48.98,48.99,48.94,48.95,22300.0,37.3163,37.3239,37.2858,37.2934,22300.0
2015-04-28 11:55:00,48.95,48.96,48.93,48.96,24700.0,37.2934,37.3011,37.2782,37.3011,24700.0
2015-04-28 12:00:00,48.96,48.96,48.92,48.93,18100.0,37.3011,37.3011,37.2706,37.2782,18100.0
2015-04-28 12:05:00,48.94,48.95,48.93,48.95,17900.0,37.2858,37.2934,37.2782,37.2934,17900.0
2015-04-28 12:10:00,48.95,48.98,48.94,48.96,17300.0,37.2934,37.3163,37.2858,37.3011,17300.0
2015-04-28 12:15:00,48.96,48.96,48.93,48.93,10400.0,37.3011,37.3011,37.2782,37.2782,10400.0
2015-04-28 12:20:00,48.92,48.96,48.91,48.95,9500.0,37.2706,37.3011,37.263,37.2934,9500.0
2015-04-28 12:25:00,48.95,48.96,48.94,48.95,12800.0,37.2934,37.3011,37.2858,37.2934,12800.0
2015-04-28 12:30:00,48.95,48.97,48.94,48.95,8000.0,37.2934,37.3087,37.2858,37.2934,8000.0
2015-04-28 12:35:00,48.94,48.97,48.94,48.95,18600.0,37.2858,37.3087,37.2858,37.2934,18600.0
2015-04-28 12:40:00,48.94,48.97,48.93,48.97,10400.0,37.2858,37.3087,37.2782,37.3087,10400.0
2015-04-28 12:45:00,48.97,48.98,48.95,48.95,12700.0,37.3087,37.3163,37.2934,37.2934,12700.0
2015-04-28 12:50:00,48.96,49.03,48.96,49.01,88200.0,37.3011,37.3544,37.3011,37.3392,88200.0
2015-04-28 12:55:00,49.01,49.02,49.0,49.0,23600.0,37.3392,37.3468,37.3315,37.3315,23600.0
2015-04-28 13:00:00,49.0,49.01,48.98,49.0,8200.0,37.3315,37.3392,37.3163,37.3315,8200.0
2015-04-28 13:05:00,49.01,49.01,48.99,48.99,17700.0,37.3392,37.3392,37.3239,37.3239,17700.0
2015-04-28 13:10:00,49.0,49.01,48.99,49.0,40600.0,37.3315,37.3392,37.3239,37.3315,40600.0
2015-04-28 13:15:00,49.0,49.02,48.99,49.01,4700.0,37.3315,37.3468,37.3239,37.3392,4700.0
2015-04-28 13:20:00,49.01,49.02,48.99,49.01,33000.0,37.3392,37.3468,37.3239,37.3392,33000.0
2015-04-28 13:25:00,49.01,49.01,48.99,48.99,6800.0,37.3392,37.3392,37.3239,37.3239,6800.0
2015-04-28 13:30:00,48.99,48.99,48.95,48.96,20500.0,37.3239,37.3239,37.2934,37.3011,20500.0
2015-04-28 13:35:00,48.96,48.97,48.94,48.97,10400.0,37.3011,37.3087,37.2858,37.3087,10400.0
2015-04-28 13:40:00,48.97,48.99,48.96,48.99,20800.0,37.3087,37.3239,37.3011,37.3239,20800.0
2015-04-28 13:45:00,48.98,49.0,48.98,49.0,6200.0,37.3163,37.3315,37.3163,37.3315,6200.0
2015-04-28 13:50:00,49.0,49.0,48.97,48.98,10300.0,37.3315,37.3315,37.3087,37.3163,10300.0
2015-04-28 13:55:00,48.98,48.99,48.97,48.98,5100.0,37.3163,37.3239,37.3087,37.3163,5100.0
2015-04-28 14:00:00,48.97,48.97,48.92,48.93,8800.0,37.3087,37.3087,37.2706,37.2782,8800.0
2015-04-28 14:05:00,48.93,48.94,48.91,48.94,35300.0,37.2782,37.2858,37.263,37.2858,35300.0
2015-04-28 14:10:00,48.94,48.96,48.93,48.94,12800.0,37.2858,37.3011,37.2782,37.2858,12800.0
2015-04-28 14:15:00,48.94,48.95,48.93,48.94,15800.0,37.2858,37.2934,37.2782,37.2858,15800.0
2015-04-28 14:20:00,48.93,48.94,48.91,48.91,10600.0,37.2782,37.2858,37.263,37.263,10600.0
2015-04-28 14:25:00,48.91,48.94,48.91,48.93,7500.0,37.263,37.2858,37.263,37.2782,7500.0
2015-04-28 14:30:00,48.92,48.93,48.9,48.93,29600.0,37.2706,37.2782,37.2553,37.2782,29600.0
2015-04-28 14:35:00,48.92,48.94,48.91,48.94,16700.0,37.2706,37.2858,37.263,37.2858,16700.0
2015-04-28 14:40:00,48.93,48.95,48.92,48.93,19500.0,37.2782,37.2934,37.2706,37.2782,19500.0
2015-04-28 14:45:00,48.93,48.95,48.92,48.94,6200.0,37.2782,37.2934,37.2706,37.2858,6200.0
2015-04-28 14:50:00,48.93,48.95,48.93,48.93,16000.0,37.2782,37.2934,37.2782,37.2782,16000.0
2015-04-28 14:55:00,48.93,48.94,48.93,48.93,16200.0,37.2782,37.2858,37.2782,37.2782,16200.0
2015-04-28 15:00:00,48.93,48.96,48.93,48.96,25700.0,37.2782,37.3011,37.2782,37.3011,25700.0
2015-04-28 15:05:00,48.96,48.98,48.95,48.96,17900.0,37.3011,37.3163,37.2934,37.3011,17900.0
2015-04-28 15:10:00,48.96,48.98,48.95,48.96,10900.0,37.3011,37.3163,37.2934,37.3011,10900.0
2015-04-28 15:15:00,48.96,48.97,48.94,48.95,23500.0,37.3011,37.3087,37.2858,37.2934,23500.0
2015-04-28 15:20:00,48.95,48.97,48.94,48.97,13200.0,37.2934,37.3087,37.2858,37.3087,13200.0
2015-04-28 15:25:00,48.97,48.97,48.95,48.96,20600.0,37.3087,37.3087,37.2934,37.3011,20600.0
2015-04-28 15:30:00,48.95,48.98,48.95,48.96,28700.0,37.2934,37.3163,37.2934,37.3011,28700.0
2015-04-28 15:35:00,48.96,48.97,48.95,48.96,18700.0,37.3011,37.3087,37.2934,37.3011,18700.0
2015-04-28 15:40:00,48.95,48.96,48.93,48.93,21800.0,37.2934,37.3011,37.2782,37.2782,21800.0
2015-04-28 15:45:00,48.93,48.93,48.89,48.9,54800.0,37.2782,37.2782,37.2477,37.2553,54800.0
2015-04-28 15:50:00,48.89,48.92,48.88,48.91,97200.0,37.2477,37.2706,37.2401,37.263,97200.0
2015-04-28 15:55:00,48.91,48.96,48.9,48.96,341600.0,37.263,37.3011,37.2553,37.3011,341600.0
2015-04-29 09:30:00,48.81,48.91,48.76,48.78,387600.0,37.1868,37.263,37.1487,37.1639,387600.0
2015-04-29 09:35:00,48.79,48.83,48.76,48.78,290500.0,37.1715,37.202,37.1487,37.1639,290500.0
2015-04-29 09:40:00,48.79,48.81,48.77,48.8,81000.0,37.1715,37.1868,37.1563,37.1792,81000.0
2015-04-29 09:45:00,48.8,48.83,48.79,48.81,68900.0,37.1792,37.202,37.1715,37.1868,68900.0
2015-04-29 09:50:00,48.81,48.84,48.78,48.82,114400.0,37.1868,37.2096,37.1639,37.1944,114400.0
2015-04-29 09:55:00,48.81,48.82,48.76,48.77,220100.0,37.1868,37.1944,37.1487,37.1563,220100.0
2015-04-29 10:00:00,48.77,48.78,48.73,48.74,595400.0,37.1563,37.1639,37.1258,37.1335,595400.0
2015-04-29 10:05:00,48.74,48.76,48.66,48.71,222600.0,37.1335,37.1487,37.0725,37.1106,222600.0
2015-04-29 10:10:00,48.72,48.75,48.7,48.75,103500.0,37.1182,37.1411,37.103,37.1411,103500.0
2015-04-29 10:15:00,48.74,48.75,48.71,48.74,60900.0,37.1335,37.1411,37.1106,37.1335,60900.0
2015-04-29 10:20:00,48.74,48.75,48.68,48.7,37700.0,37.1335,37.1411,37.0877,37.103,37700.0
2015-04-29 10:25:00,48.7,48.73,48.68,48.71,82700.0,37.103,37.1258,37.0877,37.1106,82700.0
2015-04-29 10:30:00,48.71,48.75,48.69,48.74,60200.0,37.1106,37.1411,37.0954,37.1335,60200.0
2015-04-29 10:35:00,48.75,48.77,48.74,48.75,53000.0,37.1411,37.1563,37.1335,37.1411,53000.0
2015-04-29 10:40:00,48.75,48.76,48.72,48.76,51300.0,37.1411,37.1487,37.1182,37.1487,51300.0
2015-04-29 10:45:00,48.76,48.76,48.72,48.73,153600.0,37.1487,37.1487,37.1182,37.1258,153600.0
2015-04-29 10:50:00,48.72,48.74,48.7,48.7,34500.0,37.1182,37.1335,37.103,37.103,34500.0
2015-04-29 10:55:00,48.69,48.73,48.68,48.7,82300.0,37.0954,37.1258,37.0877,37.103,82300.0
2015-04-29 11:00:00,48.7,48.76,48.69,48.75,30200.0,37.103,37.1487,37.0954,37.1411,30200.0
2015-04-29 11:05:00,48.74,48.76,48.73,48.74,23300.0,37.1335,37.1487,37.1258,37.1335,23300.0
2015-04-29 11:10:00,48.75,48.75,48.7,48.72,34100.0,37.1411,37.1411,37.103,37.1182,34100.0
2015-04-29 11:15:00,48.72,48.73,48.7,48.72,40300.0,37.1182,37.1258,37.103,37.1182,40300.0
2015-04-29 11:20:00,48.71,48.72,48.67,48.69,135100.0,37.1106,37.1182,37.0801,37.0954,135100.0
2015-04-29 11:25:00,48.69,48.7,48.64,48.66,41200.0,37.0954,37.103,37.0573,37.0725,41200.0
2015-04-29 11:30:00,48.67,48.68,48.6,48.61,203300.0,37.0801,37.0877,37.0268,37.0344,203300.0
2015-04-29 11:35:00,48.61,48.64,48.59,48.63,50500.0,37.0344,37.0573,37.0192,37.0496,50500.0
2015-04-29 11:40:00,48.63,48.64,48.62,48.63,17600.0,37.0496,37.0573,37.042,37.0496,17600.0
2015-04-29 11:45:00,48.62,48.63,48.61,48.62,17800.0,37.042,37.0496,37.0344,37.042,17800.0
2015-04-29 11:50:00,48.62,48.64,48.61,48.63,21300.0,37.042,37.0573,37.0344,37.0496,21300.0
2015-04-29 11:55:00,48.64,48.65,48.61,48.63,319900.0,37.0573,37.0649,37.0344,37.0496,319900.0
2015-04-29 12:00:00,48.63,48.64,48.58,48.59,213400.0,37.0496,37.0573,37.0116,37.0192,213400.0
2015-04-29 12:05:00,48.59,48.59,48.54,48.54,213200.0,37.0192,37.0192,36.9811,36.9811,213200.0
2015-04-29 12:10:00,48.55,48.55,48.5,48.52,196400.0,36.9887,36.9887,36.9506,36.9658,196400.0
2015-04-29 12:15:00,48.51,48.52,48.48,48.49,31900.0,36.9582,36.9658,36.9354,36.943,31900.0
2015-04-29 12:20:00,48.49,48.51,48.49,48.5,20300.0,36.943,36.9582,36.943,36.9506,20300.0
2015-04-29 12:25:00,48.5,48.5,48.48,48.5,40200.0,36.9506,36.9506,36.9354,36.9506,40200.0
2015-04-29 12:30:00,48.5,48.5,48.46,48.49,41000.0,36.9506,36.9506,36.9201,36.943,41000.0
2015-04-29 12:35:00,48.5,48.51,48.48,48.48,35700.0,36.9506,36.9582,36.9354,36.9354,35700.0
2015-04-29 12:40:00,48.48,48.53,48.47,48.52,49300.0,36.9354,36.9735,36.9277,36.9658,49300.0
2015-04-29 12:45:00,48.52,48.55,48.51,48.55,31000.0,36.9658,36.9887,36.9582,36.9887,31000.0
2015-04-29 12:50:00,48.54,48.56,48.54,48.55,17200.0,36.9811,36.9963,36.9811,36.9887,17200.0
2015-04-29 12:55:00,48.55,48.6,48.54,48.58,51300.0,36.9887,37.0268,36.9811,37.0116,51300.0
2015-04-29 13:00:00,48.58,48.58,48.54,48.54,44500.0,37.0116,37.0116,36.9811,36.9811,44500.0
2015-04-29 13:05:00,48.54,48.54,48.5,48.54,30900.0,36.9811,36.9811,36.9506,36.9811,30900.0
2015-04-29 13:10:00,48.53,48.54,48.5,48.54,13700.0,36.9735,36.9811,36.9506,36.9811,13700.0
2015-04-29 13:15:00,48.53,48.55,48.52,48.54,43800.0,36.9735,36.9887,36.9658,36.9811,43800.0
2015-04-29 13:20:00,48.53,48.54,48.5,48.52,73500.0,36.9735,36.9811,36.9506,36.9658,73500.0
2015-04-29 13:25:00,48.52,48.54,48.5,48.53,182200.0,36.9658,36.9811,36.9506,36.9735,182200.0
2015-04-29 13:30:00,48.53,48.55,48.52,48.54,22300.0,36.9735,36.9887,36.9658,36.9811,22300.0
2015-04-29 13:35:00,48.55,48.58,48.54,48.57,34500.0,36.9887,37.0116,36.9811,37.0039,34500.0
2015-04-29 13:40:00,48.57,48.61,48.56,48.61,108700.0,37.0039,37.0344,36.9963,37.0344,108700.0
2015-04-29 13:45:00,48.62,48.64,48.6,48.63,168600.0,37.042,37.0573,37.0268,37.0496,168600.0
2015-04-29 13:50:00,48.63,48.66,48.63,48.64,104600.0,37.0496,37.0725,37.0496,37.0573,104600.0
2015-04-29 13:55:00,48.64,48.68,48.64,48.64,44300.0,37.0573,37.0877,37.0573,37.0573,44300.0
2015-04-29 14:00:00,48.64,48.7,48.53,48.64,208400.0,37.0573,37.103,36.9735,37.0573,208400.0
2015-04-29 14:05:00,48.65,48.67,48.56,48.58,92700.0,37.0649,37.0801,36.9963,37.0116,92700.0
2015-04-29 14:10:00,48.59,48.62,48.52,48.55,66500.0,37.0192,37.042,36.9658,36.9887,66500.0
2015-04-29 14:15:00,48.55,48.64,48.54,48.62,95500.0,36.9887,37.0573,36.9811,37.042,95500.0
2015-04-29 14:20:00,48.62,48.71,48.61,48.68,114700.0,37.042,37.1106,37.0344,37.0877,114700.0
2015-04-29 14:25:00,48.68,48.7,48.64,48.68,52100.0,37.0877,37.103,37.0573,37.0877,52100.0
2015-04-29 14:30:00,48.67,48.7,48.65,48.69,59200.0,37.0801,37.103,37.0649,37.0954,59200.0
2015-04-29 14:35:00,48.69,48.72,48.67,48.69,63700.0,37.0954,37.1182,37.0801,37.0954,63700.0
2015-04-29 14:40:00,48.69,48.71,48.67,48.69,97500.0,37.0954,37.1106,37.0801,37.0954,97500.0
2015-04-29 14:45:00,48.69,48.7,48.63,48.63,222300.0,37.0954,37.103,37.0496,37.0496,222300.0
2015-04-29 14:50:00,48.64,48.64,48.57,48.58,35700.0,37.0573,37.0573,37.0039,37.0116,35700.0
2015-04-29 14:55:00,48.59,48.6,48.57,48.58,32500.0,37.0192,37.0268,37.0039,37.0116,32500.0
2015-04-29 15:00:00,48.58,48.6,48.55,48.55,136200.0,37.0116,37.0268,36.9887,36.9887,136200.0
2015-04-29 15:05:00,48.56,48.58,48.54,48.56,70700.0,36.9963,37.0116,36.9811,36.9963,70700.0
2015-04-29 15:10:00,48.56,48.58,48.52,48.58,127200.0,36.9963,37.0116,36.9658,37.0116,127200.0
2015-04-29 15:15:00,48.58,48.59,48.53,48.57,76500.0,37.0116,37.0192,36.9735,37.0039,76500.0
2015-04-29 15:20:00,48.57,48.58,48.55,48.58,105300.0,37.0039,37.0116,36.9887,37.0116,105300.0
2015-04-29 15:25:00,48.57,48.58,48.55,48.56,33500.0,37.0039,37.0116,36.9887,36.9963,33500.0
2015-04-29 15:30:00,48.56,48.59,48.56,48.57,32700.0,36.9963,37.0192,36.9963,37.0039,32700.0
2015-04-29 15:35:00,48.57,48.61,48.57,48.58,142100.0,37.0039,37.0344,37.0039,37.0116,142100.0
2015-04-29 15:40:00,48.58,48.58,48.5,48.51,109300.0,37.0116,37.0116,36.9506,36.9582,109300.0
2015-04-29 15:45:00,48.51,48.54,48.49,48.54,94500.0,36.9582,36.9811,36.943,36.9811,94500.0
2015-04-29 15:50:00,48.53,48.54,48.5,48.53,110200.0,36.9735,36.9811,36.9506,36.9735,110200.0
2015-04-29 15:55:00,48.53,48.58,48.52,48.54,486700.0,36.9735,37.0116,36.9658,36.9811,486700.0
2015-04-30 09:30:00,48.41,48.53,48.38,48.53,347600.0,36.882,36.9735,36.8592,36.9735,347600.0
2015-04-30 09:35:00,48.52,48.59,48.52,48.55,203000.0,36.9658,37.0192,36.9658,36.9887,203000.0
2015-04-30 09:40:00,48.55,48.56,48.4,48.4,316100.0,36.9887,36.9963,36.8744,36.8744,316100.0
2015-04-30 09:45:00,48.41,48.53,48.41,48.47,278600.0,36.882,36.9735,36.882,36.9277,278600.0
2015-04-30 09:50:00,48.47,48.47,48.38,48.45,221600.0,36.9277,36.9277,36.8592,36.9125,221600.0
2015-04-30 09:55:00,48.45,48.47,48.41,48.41,107700.0,36.9125,36.9277,36.882,36.882,107700.0
2015-04-30 10:00:00,48.4,48.4,48.36,48.37,150500.0,36.8744,36.8744,36.8439,36.8516,150500.0
2015-04-30 10:05:00,48.37,48.43,48.37,48.4,85900.0,36.8516,36.8973,36.8516,36.8744,85900.0
2015-04-30 10:10:00,48.4,48.47,48.38,48.46,76400.0,36.8744,36.9277,36.8592,36.9201,76400.0
2015-04-30 10:15:00,48.45,48.46,48.4,48.44,126500.0,36.9125,36.9201,36.8744,36.9049,126500.0
2015-04-30 10:20:00,48.44,48.47,48.37,48.4,206100.0,36.9049,36.9277,36.8516,36.8744,206100.0
2015-04-30 10:25:00,48.41,48.42,48.38,48.39,154900.0,36.882,36.8897,36.8592,36.8668,154900.0
2015-04-30 10:30:00,48.38,48.43,48.38,48.41,62500.0,36.8592,36.8973,36.8592,36.882,62500.0
2015-04-30 10:35:00,48.42,48.45,48.4,48.4,54900.0,36.8897,36.9125,36.8744,36.8744,54900.0
2015-04-30 10:40:00,48.4,48.45,48.38,48.43,53300.0,36.8744,36.9125,36.8592,36.8973,53300.0
2015-04-30 10:45:00,48.42,48.46,48.41,48.42,72100.0,36.8897,36.9201,36.882,36.8897,72100.0
2015-04-30 10:50:00,48.43,48.44,48.4,48.4,41900.0,36.8973,36.9049,36.8744,36.8744,41900.0
2015-04-30 10:55:00,48.39,48.46,48.38,48.45,57300.0,36.8668,36.9201,36.8592,36.9125,57300.0
2015-04-30 11:00:00,48.44,48.53,48.44,48.53,116700.0,36.9049,36.9735,36.9049,36.9735,116700.0
2015-04-30 11:05:00,48.52,48.56,48.52,48.55,76300.0,36.9658,36.9963,36.9658,36.9887,76300.0
2015-04-30 11:10:00,48.55,48.6,48.55,48.55,102600.0,36.9887,37.0268,36.9887,36.9887,102600.0
2015-04-30 11:15:00,48.55,48.56,48.54,48.56,18200.0,36.9887,36.9963,36.9811,36.9963,18200.0
2015-04-30 11:20:00,48.56,48.58,48.55,48.55,34500.0,36.9963,37.0116,36.9887,36.9887,34500.0
2015-04-30 11:25:00,48.55,48.57,48.52,48.56,32400.0,36.9887,37.0039,36.9658,36.9963,32400.0
2015-04-30 11:30:00,48.56,48.6,48.55,48.56,32500.0,36.9963,37.0268,36.9887,36.9963,32500.0
2015-04-30 11:35:00,48.55,48.55,48.53,48.53,7700.0,36.9887,36.9887,36.9735,36.9735,7700.0
2015-04-30 11:40:00,48.54,48.55,48.51,48.52,41700.0,36.9811,36.9887,36.9582,36.9658,41700.0
2015-04-30 11:45:00,48.52,48.52,48.49,48.49,13000.0,36.9658,36.9658,36.943,36.943,13000.0
2015-04-30 11:50:00,48.49,48.49,48.45,48.46,11500.0,36.943,36.943,36.9125,36.9201,11500.0
2015-04-30 11:55:00,48.47,48.47,48.41,48.41,30900.0,36.9277,36.9277,36.882,36.882,30900.0
2015-04-30 12:00:00,48.41,48.42,48.4,48.4,18600.0,36.882,36.8897,36.8744,36.8744,18600.0
2015-04-30 12:05:00,48.39,48.41,48.38,48.38,20500.0,36.8668,36.882,36.8592,36.8592,20500.0
2015-04-30 12:10:00,48.38,48.4,48.38,48.39,11000.0,36.8592,36.8744,36.8592,36.8668,11000.0
2015-04-30 12:15:00,48.39,48.42,48.39,48.4,30200.0,36.8668,36.8897,36.8668,36.8744,30200.0
2015-04-30 12:20:00,48.4,48.44,48.39,48.43,21800.0,36.8744,36.9049,36.8668,36.8973,21800.0
2015-04-30 12:25:00,48.43,48.43,48.38,48.39,37500.0,36.8973,36.8973,36.8592,36.8668,37500.0
2015-04-30 12:30:00,48.4,48.42,48.37,48.41,33500.0,36.8744,36.8897,36.8516,36.882,33500.0
2015-04-30 12:35:00,48.4,48.41,48.37,48.39,24900.0,36.8744,36.882,36.8516,36.8668,24900.0
2015-04-30 12:40:00,48.39,48.41,48.37,48.41,32400.0,36.8668,36.882,36.8516,36.882,32400.0
2015-04-30 12:45:00,48.41,48.42,48.36,48.39,50300.0,36.882,36.8897,36.8439,36.8668,50300.0
2015-04-30 12:50:00,48.4,48.41,48.34,48.34,125800.0,36.8744,36.882,36.8287,36.8287,125800.0
2015-04-30 12:55:00,48.34,48.41,48.34,48.41,64400.0,36.8287,36.882,36.8287,36.882,64400.0
2015-04-30 13:00:00,48.41,48.44,48.4,48.44,22800.0,36.882,36.9049,36.8744,36.9049,22800.0
2015-04-30 13:05:00,48.43,48.45,48.4,48.44,81500.0,36.8973,36.9125,36.8744,36.9049,81500.0
2015-04-30 13:10:00,48.44,48.44,48.39,48.41,46400.0,36.9049,36.9049,36.8668,36.882,46400.0
2015-04-30 13:15:00,48.42,48.43,48.4,48.42,25900.0,36.8897,36.8973,36.8744,36.8897,25900.0
2015-04-30 13:20:00,48.43,48.43,48.38,48.4,49300.0,36.8973,36.8973,36.8592,36.8744,49300.0
2015-04-30 13:25:00,48.4,48.44,48.37,48.43,110000.0,36.8744,36.9049,36.8516,36.8973,110000.0
2015-04-30 13:30:00,48.43,48.46,48.4,48.46,94300.0,36.8973,36.9201,36.8744,36.9201,94300.0
2015-04-30 13:35:00,48.45,48.45,48.41,48.41,89900.0,36.9125,36.9125,36.882,36.882,89900.0
2015-04-30 13:40:00,48.42,48.44,48.41,48.44,41300.0,36.8897,36.9049,36.882,36.9049,41300.0
2015-04-30 13:45:00,48.44,48.45,48.4,48.4,123100.0,36.9049,36.9125,36.8744,36.8744,123100.0
2015-04-30 13:50:00,48.4,48.44,48.39,48.43,205600.0,36.8744,36.9049,36.8668,36.8973,205600.0
2015-04-30 13:55:00,48.42,48.44,48.4,48.41,38700.0,36.8897,36.9049,36.8744,36.882,38700.0
2015-04-30 14:00:00,48.41,48.42,48.39,48.4,43800.0,36.882,36.8897,36.8668,36.8744,43800.0
2015-04-30 14:05:00,48.4,48.43,48.39,48.41,32000.0,36.8744,36.8973,36.8668,36.882,32000.0
2015-04-30 14:10:00,48.41,48.46,48.41,48.45,88500.0,36.882,36.9201,36.882,36.9125,88500.0
2015-04-30 14:15:00,48.45,48.47,48.43,48.44,54100.0,36.9125,36.9277,36.8973,36.9049,54100.0
2015-04-30 14:20:00,48.44,48.46,48.37,48.37,199900.0,36.9049,36.9201,36.8516,36.8516,199900.0
2015-04-30 14:25:00,48.38,48.41,48.37,48.37,70900.0,36.8592,36.882,36.8516,36.8516,70900.0
2015-04-30 14:30:00,48.37,48.38,48.34,48.37,72100.0,36.8516,36.8592,36.8287,36.8516,72100.0
2015-04-30 14:35:00,48.37,48.4,48.36,48.4,56100.0,36.8516,36.8744,36.8439,36.8744,56100.0
2015-04-30 14:40:00,48.4,48.41,48.36,48.39,355800.0,36.8744,36.882,36.8439,36.8668,355800.0
2015-04-30 14:45:00,48.39,48.39,48.32,48.35,89100.0,36.8668,36.8668,36.8135,36.8363,89100.0
2015-04-30 14:50:00,48.35,48.35,48.32,48.33,201600.0,36.8363,36.8363,36.8135,36.8211,201600.0
2015-04-30 14:55:00,48.33,48.33,48.26,48.29,136400.0,36.8211,36.8211,36.7678,36.7906,136400.0
2015-04-30 15:00:00,48.28,48.3,48.2,48.25,145100.0,36.783,36.7982,36.722,36.7601,145100.0
2015-04-30 15:05:00,48.25,48.27,48.22,48.22,57300.0,36.7601,36.7754,36.7373,36.7373,57300.0
2015-04-30 15:10:00,48.22,48.25,48.18,48.24,107600.0,36.7373,36.7601,36.7068,36.7525,107600.0
2015-04-30 15:15:00,48.24,48.28,48.24,48.26,75000.0,36.7525,36.783,36.7525,36.7678,75000.0
2015-04-30 15:20:00,48.26,48.3,48.24,48.26,134900.0,36.7678,36.7982,36.7525,36.7678,134900.0
2015-04-30 15:25:00,48.26,48.26,48.2,48.25,142700.0,36.7678,36.7678,36.722,36.7601,142700.0
2015-04-30 15:30:00,48.25,48.31,48.21,48.3,208000.0,36.7601,36.8058,36.7297,36.7982,208000.0
2015-04-30 15:35:00,48.3,48.35,48.28,48.3,120600.0,36.7982,36.8363,36.783,36.7982,120600.0
2015-04-30 15:40:00,48.3,48.31,48.26,48.27,151600.0,36.7982,36.8058,36.7678,36.7754,151600.0
2015-04-30 15:45:00,48.26,48.32,48.26,48.3,291600.0,36.7678,36.8135,36.7678,36.7982,291600.0
2015-04-30 15:50:00,48.3,48.33,48.29,48.32,188000.0,36.7982,36.8211,36.7906,36.8135,188000.0
2015-04-30 15:55:00,48.32,48.37,48.32,48.36,291900.0,36.8135,36.8516,36.8135,36.8439,291900.0
2015-05-01 09:30:00,48.55,48.62,48.46,48.53,280100.0,36.9887,37.042,36.9201,36.9735,280100.0
2015-05-01 09:35:00,48.54,48.54,48.41,48.5,158300.0,36.9811,36.9811,36.882,36.9506,158300.0
2015-05-01 09:40:00,48.49,48.52,48.47,48.49,107200.0,36.943,36.9658,36.9277,36.943,107200.0
2015-05-01 09:45:00,48.5,48.62,48.49,48.59,102700.0,36.9506,37.042,36.943,37.0192,102700.0
2015-05-01 09:50:00,48.6,48.62,48.55,48.56,70900.0,37.0268,37.042,36.9887,36.9963,70900.0
2015-05-01 09:55:00,48.56,48.62,48.55,48.56,150200.0,36.9963,37.042,36.9887,36.9963,150200.0
2015-05-01 10:00:00,48.54,48.59,48.54,48.59,73700.0,36.9811,37.0192,36.9811,37.0192,73700.0
2015-05-01 10:05:00,48.59,48.6,48.51,48.57,180900.0,37.0192,37.0268,36.9582,37.0039,180900.0
2015-05-01 10:10:00,48.57,48.62,48.57,48.6,88100.0,37.0039,37.042,37.0039,37.0268,88100.0
2015-05-01 10:15:00,48.6,48.65,48.58,48.64,93700.0,37.0268,37.0649,37.0116,37.0573,93700.0
2015-05-01 10:20:00,48.64,48.66,48.62,48.63,52300.0,37.0573,37.0725,37.042,37.0496,52300.0
2015-05-01 10:25:00,48.62,48.63,48.58,48.59,45400.0,37.042,37.0496,37.0116,37.0192,45400.0
2015-05-01 10:30:00,48.6,48.62,48.57,48.57,82700.0,37.0268,37.042,37.0039,37.0039,82700.0
2015-05-01 10:35:00,48.57,48.59,48.54,48.57,55100.0,37.0039,37.0192,36.9811,37.0039,55100.0
2015-05-01 10:40:00,48.57,48.57,48.53,48.55,102300.0,37.0039,37.0039,36.9735,36.9887,102300.0
2015-05-01 10:45:00,48.55,48.58,48.55,48.56,51700.0,36.9887,37.0116,36.9887,36.9963,51700.0
2015-05-01 10:50:00,48.57,48.59,48.56,48.58,71000.0,37.0039,37.0192,36.9963,37.0116,71000.0
2015-05-01 10:55:00,48.59,48.6,48.57,48.59,92300.0,37.0192,37.0268,37.0039,37.0192,92300.0
2015-05-01 11:00:00,48.6,48.65,48.59,48.62,47900.0,37.0268,37.0649,37.0192,37.042,47900.0
2015-05-01 11:05:00,48.61,48.63,48.6,48.62,18300.0,37.0344,37.0496,37.0268,37.042,18300.0
2015-05-01 11:10:00,48.63,48.65,48.63,48.63,21000.0,37.0496,37.0649,37.0496,37.0496,21000.0
2015-05-01 11:15:00,48.64,48.65,48.62,48.64,41300.0,37.0573,37.0649,37.042,37.0573,41300.0
2015-05-01 11:20:00,48.65,48.65,48.62,48.62,39100.0,37.0649,37.0649,37.042,37.042,39100.0
2015-05-01 11:25:00,48.62,48.65,48.62,48.65,59900.0,37.042,37.0649,37.042,37.0649,59900.0
2015-05-01 11:30:00,48.65,48.68,48.61,48.62,48200.0,37.0649,37.0877,37.0344,37.042,48200.0
2015-05-01 11:35:00,48.62,48.62,48.59,48.6,19000.0,37.042,37.042,37.0192,37.0268,19000.0
2015-05-01 11:40:00,48.6,48.6,48.56,48.57,20100.0,37.0268,37.0268,36.9963,37.0039,20100.0
2015-05-01 11:45:00,48.57,48.57,48.5,48.5,25800.0,37.0039,37.0039,36.9506,36.9506,25800.0
2015-05-01 11:50:00,48.49,48.52,48.48,48.51,13900.0,36.943,36.9658,36.9354,36.9582,13900.0
2015-05-01 11:55:00,48.5,48.57,48.49,48.56,26800.0,36.9506,37.0039,36.943,36.9963,26800.0
2015-05-01 12:00:00,48.55,48.55,48.51,48.53,30200.0,36.9887,36.9887,36.9582,36.9735,30200.0
2015-05-01 12:05:00,48.53,48.53,48.48,48.5,27800.0,36.9735,36.9735,36.9354,36.9506,27800.0
2015-05-01 12:10:00,48.51,48.53,48.5,48.52,29600.0,36.9582,36.9735,36.9506,36.9658,29600.0
2015-05-01 12:15:00,48.52,48.55,48.52,48.55,27000.0,36.9658,36.9887,36.9658,36.9887,27000.0
2015-05-01 12:20:00,48.55,48.57,48.52,48.57,77600.0,36.9887,37.0039,36.9658,37.0039,77600.0
2015-05-01 12:25:00,48.57,48.58,48.56,48.58,88600.0,37.0039,37.0116,36.9963,37.0116,88600.0
2015-05-01 12:30:00,48.59,48.61,48.59,48.61,34100.0,37.0192,37.0344,37.0192,37.0344,34100.0
2015-05-01 12:35:00,48.61,48.61,48.59,48.61,31400.0,37.0344,37.0344,37.0192,37.0344,31400.0
2015-05-01 12:40:00,48.61,48.62,48.59,48.61,9200.0,37.0344,37.042,37.0192,37.0344,9200.0
2015-05-01 12:45:00,48.61,48.63,48.61,48.63,24800.0,37.0344,37.0496,37.0344,37.0496,24800.0
2015-05-01 12:50:00,48.63,48.64,48.62,48.64,36300.0,37.0496,37.0573,37.042,37.0573,36300.0
2015-05-01 12:55:00,48.64,48.66,48.64,48.66,71700.0,37.0573,37.0725,37.0573,37.0725,71700.0
2015-05-01 13:00:00,48.66,48.66,48.64,48.64,113100.0,37.0725,37.0725,37.0573,37.0573,113100.0
2015-05-01 13:05:00,48.65,48.65,48.62,48.63,43000.0,37.0649,37.0649,37.042,37.0496,43000.0
2015-05-01 13:10:00,48.63,48.64,48.62,48.64,13600.0,37.0496,37.0573,37.042,37.0573,13600.0
2015-05-01 13:15:00,48.65,48.68,48.65,48.66,27100.0,37.0649,37.0877,37.0649,37.0725,27100.0
2015-05-01 13:20:00,48.66,48.66,48.64,48.65,14900.0,37.0725,37.0725,37.0573,37.0649,14900.0
2015-05-01 13:25:00,48.64,48.65,48.63,48.65,25600.0,37.0573,37.0649,37.0496,37.0649,25600.0
2015-05-01 13:30:00,48.65,48.66,48.65,48.65,9400.0,37.0649,37.0725,37.0649,37.0649,9400.0
2015-05-01 13:35:00,48.65,48.67,48.63,48.67,13700.0,37.0649,37.0801,37.0496,37.0801,13700.0
2015-05-01 13:40:00,48.67,48.68,48.64,48.64,19100.0,37.0801,37.0877,37.0573,37.0573,19100.0
2015-05-01 13:45:00,48.65,48.67,48.64,48.67,18500.0,37.0649,37.0801,37.0573,37.0801,18500.0
2015-05-01 13:50:00,48.66,48.77,48.66,48.74,184200.0,37.0725,37.1563,37.0725,37.1335,184200.0
2015-05-01 13:55:00,48.74,48.75,48.72,48.74,29000.0,37.1335,37.1411,37.1182,37.1335,29000.0
2015-05-01 14:00:00,48.74,48.76,48.73,48.74,26700.0,37.1335,37.1487,37.1258,37.1335,26700.0
2015-05-01 14:05:00,48.75,48.76,48.74,48.76,28700.0,37.1411,37.1487,37.1335,37.1487,28700.0
2015-05-01 14:10:00,48.76,48.77,48.73,48.73,29000.0,37.1487,37.1563,37.1258,37.1258,29000.0
2015-05-01 14:15:00,48.73,48.74,48.72,48.74,11000.0,37.1258,37.1335,37.1182,37.1335,11000.0
2015-05-01 14:20:00,48.74,48.76,48.73,48.75,39600.0,37.1335,37.1487,37.1258,37.1411,39600.0
2015-05-01 14:25:00,48.75,48.81,48.74,48.81,63900.0,37.1411,37.1868,37.1335,37.1868,63900.0
2015-05-01 14:30:00,48.81,48.81,48.77,48.77,11800.0,37.1868,37.1868,37.1563,37.1563,11800.0
2015-05-01 14:35:00,48.77,48.78,48.76,48.78,13600.0,37.1563,37.1639,37.1487,37.1639,13600.0
2015-05-01 14:40:00,48.77,48.78,48.75,48.75,10700.0,37.1563,37.1639,37.1411,37.1411,10700.0
2015-05-01 14:45:00,48.75,48.76,48.74,48.76,21000.0,37.1411,37.1487,37.1335,37.1487,21000.0
2015-05-01 14:50:00,48.76,48.76,48.7,48.72,34500.0,37.1487,37.1487,37.103,37.1182,34500.0
2015-05-01 14:55:00,48.72,48.73,48.71,48.73,12200.0,37.1182,37.1258,37.1106,37.1258,12200.0
2015-05-01 15:00:00,48.73,48.74,48.71,48.73,57400.0,37.1258,37.1335,37.1106,37.1258,57400.0
2015-05-01 15:05:00,48.72,48.74,48.71,48.72,30200.0,37.1182,37.1335,37.1106,37.1182,30200.0
2015-05-01 15:10:00,48.72,48.73,48.7,48.7,37500.0,37.1182,37.1258,37.103,37.103,37500.0
2015-05-01 15:15:00,48.69,48.72,48.69,48.7,26100.0,37.0954,37.1182,37.0954,37.103,26100.0
2015-05-01 15:20:00,48.7,48.72,48.68,48.69,86800.0,37.103,37.1182,37.0877,37.0954,86800.0
2015-05-01 15:25:00,48.68,48.69,48.65,48.66,42000.0,37.0877,37.0954,37.0649,37.0725,42000.0
2015-05-01 15:30:00,48.66,48.71,48.66,48.71,60400.0,37.0725,37.1106,37.0725,37.1106,60400.0
2015-05-01 15:35:00,48.71,48.73,48.7,48.7,162800.0,37.1106,37.1258,37.103,37.103,162800.0
2015-05-01 15:40:00,48.7,48.74,48.69,48.73,104400.0,37.103,37.1335,37.0954,37.1258,104400.0
2015-05-01 15:45:00,48.73,48.76,48.71,48.75,96200.0,37.1258,37.1487,37.1106,37.1411,96200.0
2015-05-01 15:50:00,48.75,48.77,48.75,48.77,90200.0,37.1411,37.1563,37.1411,37.1563,90200.0
2015-05-01 15:55:00,48.77,48.83,48.76,48.8,458500.0,37.1563,37.202,37.1487,37.1792,458500.0
2015-05-04 09:30:00,48.81,48.92,48.8,48.9,203000.0,37.1868,37.2706,37.1792,37.2553,203000.0
2015-05-04 09:35:00,48.9,48.96,48.89,48.95,138700.0,37.2553,37.3011,37.2477,37.2934,138700.0
2015-05-04 09:40:00,48.95,48.99,48.95,48.96,46600.0,37.2934,37.3239,37.2934,37.3011,46600.0
2015-05-04 09:45:00,48.96,48.98,48.95,48.96,72100.0,37.3011,37.3163,37.2934,37.3011,72100.0
2015-05-04 09:50:00,48.97,48.98,48.95,48.97,218600.0,37.3087,37.3163,37.2934,37.3087,218600.0
2015-05-04 09:55:00,48.97,49.01,48.96,48.98,106300.0,37.3087,37.3392,37.3011,37.3163,106300.0
2015-05-04 10:00:00,48.98,48.99,48.95,48.96,46200.0,37.3163,37.3239,37.2934,37.3011,46200.0
2015-05-04 10:05:00,48.96,49.0,48.95,48.96,47100.0,37.3011,37.3315,37.2934,37.3011,47100.0
2015-05-04 10:10:00,48.96,48.98,48.95,48.97,49500.0,37.3011,37.3163,37.2934,37.3087,49500.0
2015-05-04 10:15:00,48.97,48.99,48.96,48.99,43100.0,37.3087,37.3239,37.3011,37.3239,43100.0
2015-05-04 10:20:00,48.99,49.0,48.96,48.98,62500.0,37.3239,37.3315,37.3011,37.3163,62500.0
2015-05-04 10:25:00,48.98,49.0,48.95,48.96,182400.0,37.3163,37.3315,37.2934,37.3011,182400.0
2015-05-04 10:30:00,48.96,48.97,48.93,48.95,80700.0,37.3011,37.3087,37.2782,37.2934,80700.0
2015-05-04 10:35:00,48.95,48.98,48.95,48.96,56100.0,37.2934,37.3163,37.2934,37.3011,56100.0
2015-05-04 10:40:00,48.96,48.97,48.93,48.95,72600.0,37.3011,37.3087,37.2782,37.2934,72600.0
2015-05-04 10:45:00,48.95,48.96,48.92,48.94,60700.0,37.2934,37.3011,37.2706,37.2858,60700.0
2015-05-04 10:50:00,48.94,48.94,48.92,48.94,47300.0,37.2858,37.2858,37.2706,37.2858,47300.0
2015-05-04 10:55:00,48.94,48.95,48.92,48.93,74000.0,37.2858,37.2934,37.2706,37.2782,74000.0
2015-05-04 11:00:00,48.94,48.94,48.92,48.93,46200.0,37.2858,37.2858,37.2706,37.2782,46200.0
2015-05-04 11:05:00,48.93,48.95,48.92,48.92,25200.0,37.2782,37.2934,37.2706,37.2706,25200.0
2015-05-04 11:10:00,48.92,48.93,48.89,48.9,45000.0,37.2706,37.2782,37.2477,37.2553,45000.0
2015-05-04 11:15:00,48.89,48.9,48.86,48.87,25500.0,37.2477,37.2553,37.2249,37.2325,25500.0
2015-05-04 11:20:00,48.87,48.88,48.85,48.88,43200.0,37.2325,37.2401,37.2173,37.2401,43200.0
2015-05-04 11:25:00,48.88,48.9,48.87,48.89,42200.0,37.2401,37.2553,37.2325,37.2477,42200.0
2015-05-04 11:30:00,48.89,48.9,48.86,48.86,48600.0,37.2477,37.2553,37.2249,37.2249,48600.0
2015-05-04 11:35:00,48.86,48.89,48.85,48.87,109300.0,37.2249,37.2477,37.2173,37.2325,109300.0
2015-05-04 11:40:00,48.88,48.89,48.86,48.89,62200.0,37.2401,37.2477,37.2249,37.2477,62200.0
2015-05-04 11:45:00,48.89,48.9,48.87,48.88,88600.0,37.2477,37.2553,37.2325,37.2401,88600.0
2015-05-04 11:50:00,48.88,48.89,48.85,48.88,38500.0,37.2401,37.2477,37.2173,37.2401,38500.0
2015-05-04 11:55:00,48.88,48.91,48.88,48.91,10900.0,37.2401,37.263,37.2401,37.263,10900.0
2015-05-04 12:00:00,48.91,48.91,48.89,48.89,17100.0,37.263,37.263,37.2477,37.2477,17100.0
2015-05-04 12:05:00,48.89,48.93,48.89,48.93,37500.0,37.2477,37.2782,37.2477,37.2782,37500.0
2015-05-04 12:10:00,48.93,48.94,48.9,48.9,38100.0,37.2782,37.2858,37.2553,37.2553,38100.0
2015-05-04 12:15:00,48.9,48.94,48.9,48.93,29400.0,37.2553,37.2858,37.2553,37.2782,29400.0
2015-05-04 12:20:00,48.93,48.93,48.91,48.92,26200.0,37.2782,37.2782,37.263,37.2706,26200.0
2015-05-04 12:25:00,48.93,48.94,48.92,48.93,20200.0,37.2782,37.2858,37.2706,37.2782,20200.0
2015-05-04 12:30:00,48.94,48.94,48.9,48.94,54500.0,37.2858,37.2858,37.2553,37.2858,54500.0
2015-05-04 12:35:00,48.93,48.94,48.92,48.93,8700.0,37.2782,37.2858,37.2706,37.2782,8700.0
2015-05-04 12:40:00,48.93,48.94,48.91,48.93,22400.0,37.2782,37.2858,37.263,37.2782,22400.0
2015-05-04 12:45:00,48.93,48.95,48.92,48.93,29900.0,37.2782,37.2934,37.2706,37.2782,29900.0
2015-05-04 12:50:00,48.92,48.94,48.92,48.92,50600.0,37.2706,37.2858,37.2706,37.2706,50600.0
2015-05-04 12:55:00,48.92,48.93,48.91,48.92,60100.0,37.2706,37.2782,37.263,37.2706,60100.0
2015-05-04 13:00:00,48.92,48.92,48.9,48.91,8800.0,37.2706,37.2706,37.2553,37.263,8800.0
2015-05-04 13:05:00,48.91,48.92,48.87,48.89,39700.0,37.263,37.2706,37.2325,37.2477,39700.0
2015-05-04 13:10:00,48.88,48.88,48.86,48.88,20800.0,37.2401,37.2401,37.2249,37.2401,20800.0
2015-05-04 13:15:00,48.88,48.89,48.87,48.88,67800.0,37.2401,37.2477,37.2325,37.2401,67800.0
2015-05-04 13:20:00,48.89,48.89,48.87,48.87,14500.0,37.2477,37.2477,37.2325,37.2325,14500.0
2015-05-04 13:25:00,48.88,48.9,48.87,48.89,12700.0,37.2401,37.2553,37.2325,37.2477,12700.0
2015-05-04 13:30:00,48.9,48.91,48.89,48.89,26100.0,37.2553,37.263,37.2477,37.2477,26100.0
2015-05-04 13:35:00,48.9,48.92,48.89,48.92,17900.0,37.2553,37.2706,37.2477,37.2706,17900.0
2015-05-04 13:40:00,48.92,48.93,48.91,48.92,30400.0,37.2706,37.2782,37.263,37.2706,30400.0
2015-05-04 13:45:00,48.92,48.94,48.92,48.93,40000.0,37.2706,37.2858,37.2706,37.2782,40000.0
2015-05-04 13:50:00,48.94,48.95,48.92,48.93,39800.0,37.2858,37.2934,37.2706,37.2782,39800.0
2015-05-04 13:55:00,48.93,48.94,48.92,48.94,25800.0,37.2782,37.2858,37.2706,37.2858,25800.0
2015-05-04 14:00:00,48.94,48.96,48.91,48.92,43800.0,37.2858,37.3011,37.263,37.2706,43800.0
2015-05-04 14:05:00,48.92,48.94,48.89,48.93,27900.0,37.2706,37.2858,37.2477,37.2782,27900.0
2015-05-04 14:10:00,48.94,48.95,48.9,48.91,27400.0,37.2858,37.2934,37.2553,37.263,27400.0
2015-05-04 14:15:00,48.91,48.95,48.91,48.94,29200.0,37.263,37.2934,37.263,37.2858,29200.0
2015-05-04 14:20:00,48.94,48.95,48.92,48.94,19200.0,37.2858,37.2934,37.2706,37.2858,19200.0
2015-05-04 14:25:00,48.93,48.97,48.93,48.95,16600.0,37.2782,37.3087,37.2782,37.2934,16600.0
2015-05-04 14:30:00,48.95,48.96,48.94,48.96,31800.0,37.2934,37.3011,37.2858,37.3011,31800.0
2015-05-04 14:35:00,48.96,48.97,48.93,48.94,28400.0,37.3011,37.3087,37.2782,37.2858,28400.0
2015-05-04 14:40:00,48.94,48.95,48.91,48.91,18100.0,37.2858,37.2934,37.263,37.263,18100.0
2015-05-04 14:45:00,48.91,48.92,48.89,48.91,30700.0,37.263,37.2706,37.2477,37.263,30700.0
2015-05-04 14:50:00,48.91,48.92,48.9,48.91,100900.0,37.263,37.2706,37.2553,37.263,100900.0
2015-05-04 14:55:00,48.91,48.93,48.9,48.91,20900.0,37.263,37.2782,37.2553,37.263,20900.0
2015-05-04 15:00:00,48.91,48.92,48.89,48.9,23300.0,37.263,37.2706,37.2477,37.2553,23300.0
2015-05-04 15:05:00,48.9,48.93,48.89,48.91,46100.0,37.2553,37.2782,37.2477,37.263,46100.0
2015-05-04 15:10:00,48.89,48.91,48.89,48.9,35600.0,37.2477,37.263,37.2477,37.2553,35600.0
2015-05-04 15:15:00,48.9,48.94,48.89,48.92,73100.0,37.2553,37.2858,37.2477,37.2706,73100.0
2015-05-04 15:20:00,48.92,48.95,48.92,48.94,22400.0,37.2706,37.2934,37.2706,37.2858,22400.0
2015-05-04 15:25:00,48.94,48.96,48.94,48.96,39600.0,37.2858,37.3011,37.2858,37.3011,39600.0
2015-05-04 15:30:00,48.95,48.98,48.93,48.95,131600.0,37.2934,37.3163,37.2782,37.2934,131600.0
2015-05-04 15:35:00,48.95,48.97,48.94,48.95,72800.0,37.2934,37.3087,37.2858,37.2934,72800.0
2015-05-04 15:40:00,48.94,48.94,48.89,48.92,48000.0,37.2858,37.2858,37.2477,37.2706,48000.0
2015-05-04 15:45:00,48.91,48.92,48.9,48.9,88800.0,37.263,37.2706,37.2553,37.2553,88800.0
2015-05-04 15:50:00,48.91,48.91,48.88,48.89,85300.0,37.263,37.263,37.2401,37.2477,85300.0
2015-05-04 15:55:00,48.88,48.89,48.87,48.89,279100.0,37.2401,37.2477,37.2325,37.2477,279100.0
2015-05-05 09:30:00,48.83,48.92,48.83,48.89,168500.0,37.202,37.2706,37.202,37.2477,168500.0
2015-05-05 09:35:00,48.9,48.91,48.8,48.8,56700.0,37.2553,37.263,37.1792,37.1792,56700.0
2015-05-05 09:40:00,48.8,48.85,48.79,48.85,71500.0,37.1792,37.2173,37.1715,37.2173,71500.0
2015-05-05 09:45:00,48.85,48.87,48.77,48.82,43200.0,37.2173,37.2325,37.1563,37.1944,43200.0
2015-05-05 09:50:00,48.81,48.82,48.75,48.76,59300.0,37.1868,37.1944,37.1411,37.1487,59300.0
2015-05-05 09:55:00,48.76,48.78,48.72,48.73,61000.0,37.1487,37.1639,37.1182,37.1258,61000.0
2015-05-05 10:00:00,48.73,48.75,48.67,48.68,96600.0,37.1258,37.1411,37.0801,37.0877,96600.0
2015-05-05 10:05:00,48.68,48.72,48.65,48.72,81700.0,37.0877,37.1182,37.0649,37.1182,81700.0
2015-05-05 10:10:00,48.72,48.73,48.68,48.71,97100.0,37.1182,37.1258,37.0877,37.1106,97100.0
2015-05-05 10:15:00,48.7,48.71,48.66,48.68,141200.0,37.103,37.1106,37.0725,37.0877,141200.0
2015-05-05 10:20:00,48.68,48.77,48.67,48.75,89800.0,37.0877,37.1563,37.0801,37.1411,89800.0
2015-05-05 10:25:00,48.75,48.78,48.73,48.75,75300.0,37.1411,37.1639,37.1258,37.1411,75300.0
2015-05-05 10:30:00,48.75,48.76,48.7,48.73,222700.0,37.1411,37.1487,37.103,37.1258,222700.0
2015-05-05 10:35:00,48.72,48.76,48.7,48.72,73500.0,37.1182,37.1487,37.103,37.1182,73500.0
2015-05-05 10:40:00,48.72,48.74,48.67,48.74,53200.0,37.1182,37.1335,37.0801,37.1335,53200.0
2015-05-05 10:45:00,48.74,48.77,48.72,48.75,24800.0,37.1335,37.1563,37.1182,37.1411,24800.0
2015-05-05 10:50:00,48.75,48.76,48.7,48.71,69100.0,37.1411,37.1487,37.103,37.1106,69100.0
2015-05-05 10:55:00,48.71,48.72,48.68,48.7,35700.0,37.1106,37.1182,37.0877,37.103,35700.0
2015-05-05 11:00:00,48.69,48.69,48.59,48.59,63000.0,37.0954,37.0954,37.0192,37.0192,63000.0
2015-05-05 11:05:00,48.59,48.6,48.55,48.58,77600.0,37.0192,37.0268,36.9887,37.0116,77600.0
2015-05-05 11:10:00,48.58,48.63,48.57,48.62,150500.0,37.0116,37.0496,37.0039,37.042,150500.0
2015-05-05 11:15:00,48.62,48.62,48.57,48.58,30400.0,37.042,37.042,37.0039,37.0116,30400.0
2015-05-05 11:20:00,48.59,48.59,48.53,48.53,52800.0,37.0192,37.0192,36.9735,36.9735,52800.0
2015-05-05 11:25:00,48.54,48.56,48.52,48.54,140200.0,36.9811,36.9963,36.9658,36.9811,140200.0
2015-05-05 11:30:00,48.53,48.53,48.49,48.53,63800.0,36.9735,36.9735,36.943,36.9735,63800.0
2015-05-05 11:35:00,48.53,48.55,48.52,48.53,44600.0,36.9735,36.9887,36.9658,36.9735,44600.0
2015-05-05 11:40:00,48.53,48.58,48.52,48.58,46200.0,36.9735,37.0116,36.9658,37.0116,46200.0
2015-05-05 11:45:00,48.58,48.59,48.57,48.57,25300.0,37.0116,37.0192,37.0039,37.0039,25300.0
2015-05-05 11:50:00,48.57,48.58,48.54,48.55,24100.0,37.0039,37.0116,36.9811,36.9887,24100.0
2015-05-05 11:55:00,48.55,48.58,48.55,48.58,96900.0,36.9887,37.0116,36.9887,37.0116,96900.0
2015-05-05 12:00:00,48.58,48.61,48.58,48.59,48400.0,37.0116,37.0344,37.0116,37.0192,48400.0
2015-05-05 12:05:00,48.59,48.61,48.57,48.61,19300.0,37.0192,37.0344,37.0039,37.0344,19300.0
2015-05-05 12:10:00,48.6,48.61,48.57,48.59,28200.0,37.0268,37.0344,37.0039,37.0192,28200.0
2015-05-05 12:15:00,48.59,48.63,48.58,48.63,35900.0,37.0192,37.0496,37.0116,37.0496,35900.0
2015-05-05 12:20:00,48.63,48.64,48.6,48.61,33300.0,37.0496,37.0573,37.0268,37.0344,33300.0
2015-05-05 12:25:00,48.61,48.63,48.58,48.6,33400.0,37.0344,37.0496,37.0116,37.0268,33400.0
2015-05-05 12:30:00,48.6,48.61,48.58,48.61,45000.0,37.0268,37.0344,37.0116,37.0344,45000.0
2015-05-05 12:35:00,48.6,48.6,48.57,48.57,77400.0,37.0268,37.0268,37.0039,37.0039,77400.0
2015-05-05 12:40:00,48.57,48.59,48.55,48.59,34900.0,37.0039,37.0192,36.9887,37.0192,34900.0
2015-05-05 12:45:00,48.58,48.61,48.57,48.6,92200.0,37.0116,37.0344,37.0039,37.0268,92200.0
2015-05-05 12:50:00,48.6,48.61,48.55,48.57,182300.0,37.0268,37.0344,36.9887,37.0039,182300.0
2015-05-05 12:55:00,48.57,48.57,48.55,48.56,7200.0,37.0039,37.0039,36.9887,36.9963,7200.0
2015-05-05 13:00:00,48.56,48.56,48.52,48.54,34700.0,36.9963,36.9963,36.9658,36.9811,34700.0
2015-05-05 13:05:00,48.53,48.54,48.52,48.52,27800.0,36.9735,36.9811,36.9658,36.9658,27800.0
2015-05-05 13:10:00,48.52,48.52,48.49,48.5,73800.0,36.9658,36.9658,36.943,36.9506,73800.0
2015-05-05 13:15:00,48.49,48.51,48.47,48.5,107500.0,36.943,36.9582,36.9277,36.9506,107500.0
2015-05-05 13:20:00,48.49,48.5,48.45,48.5,59300.0,36.943,36.9506,36.9125,36.9506,59300.0
2015-05-05 13:25:00,48.5,48.53,48.49,48.53,32600.0,36.9506,36.9735,36.943,36.9735,32600.0
2015-05-05 13:30:00,48.53,48.53,48.51,48.52,68900.0,36.9735,36.9735,36.9582,36.9658,68900.0
2015-05-05 13:35:00,48.52,48.57,48.52,48.56,29700.0,36.9658,37.0039,36.9658,36.9963,29700.0
2015-05-05 13:40:00,48.55,48.56,48.53,48.54,21500.0,36.9887,36.9963,36.9735,36.9811,21500.0
2015-05-05 13:45:00,48.55,48.56,48.52,48.54,21800.0,36.9887,36.9963,36.9658,36.9811,21800.0
2015-05-05 13:50:00,48.54,48.57,48.5,48.53,45400.0,36.9811,37.0039,36.9506,36.9735,45400.0
2015-05-05 13:55:00,48.52,48.55,48.51,48.54,40300.0,36.9658,36.9887,36.9582,36.9811,40300.0
2015-05-05 14:00:00,48.54,48.54,48.5,48.51,46600.0,36.9811,36.9811,36.9506,36.9582,46600.0
2015-05-05 14:05:00,48.51,48.56,48.5,48.56,79500.0,36.9582,36.9963,36.9506,36.9963,79500.0
2015-05-05 14:10:00,48.56,48.58,48.55,48.57,71500.0,36.9963,37.0116,36.9887,37.0039,71500.0
2015-05-05 14:15:00,48.56,48.59,48.55,48.59,39000.0,36.9963,37.0192,36.9887,37.0192,39000.0
2015-05-05 14:20:00,48.59,48.6,48.56,48.57,37200.0,37.0192,37.0268,36.9963,37.0039,37200.0
2015-05-05 14:25:00,48.57,48.57,48.51,48.53,312000.0,37.0039,37.0039,36.9582,36.9735,312000.0
2015-05-05 14:30:00,48.53,48.56,48.51,48.55,67100.0,36.9735,36.9963,36.9582,36.9887,67100.0
2015-05-05 14:35:00,48.55,48.57,48.52,48.52,72400.0,36.9887,37.0039,36.9658,36.9658,72400.0
2015-05-05 14:40:00,48.53,48.53,48.47,48.48,278800.0,36.9735,36.9735,36.9277,36.9354,278800.0
2015-05-05 14:45:00,48.49,48.51,48.47,48.47,53500.0,36.943,36.9582,36.9277,36.9277,53500.0
2015-05-05 14:50:00,48.48,48.48,48.44,48.44,75800.0,36.9354,36.9354,36.9049,36.9049,75800.0
2015-05-05 14:55:00,48.45,48.49,48.43,48.47,118600.0,36.9125,36.943,36.8973,36.9277,118600.0
2015-05-05 15:00:00,48.46,48.49,48.44,48.46,91000.0,36.9201,36.943,36.9049,36.9201,91000.0
2015-05-05 15:05:00,48.46,48.47,48.42,48.43,45700.0,36.9201,36.9277,36.8897,36.8973,45700.0
2015-05-05 15:10:00,48.42,48.47,48.41,48.47,71700.0,36.8897,36.9277,36.882,36.9277,71700.0
2015-05-05 15:15:00,48.47,48.48,48.44,48.45,77900.0,36.9277,36.9354,36.9049,36.9125,77900.0
2015-05-05 15:20:00,48.45,48.47,48.43,48.46,63400.0,36.9125,36.9277,36.8973,36.9201,63400.0
2015-05-05 15:25:00,48.46,48.52,48.46,48.5,90800.0,36.9201,36.9658,36.9201,36.9506,90800.0
2015-05-05 15:30:00,48.49,48.52,48.48,48.52,84300.0,36.943,36.9658,36.9354,36.9658,84300.0
2015-05-05 15:35:00,48.52,48.55,48.5,48.52,96800.0,36.9658,36.9887,36.9506,36.9658,96800.0
2015-05-05 15:40:00,48.52,48.53,48.49,48.5,63400.0,36.9658,36.9735,36.943,36.9506,63400.0
2015-05-05 15:45:00,48.5,48.5,48.48,48.48,114300.0,36.9506,36.9506,36.9354,36.9354,114300.0
2015-05-05 15:50:00,48.49,48.5,48.47,48.5,259000.0,36.943,36.9506,36.9277,36.9506,259000.0
2015-05-05 15:55:00,48.5,48.53,48.49,48.51,353900.0,36.9506,36.9735,36.943,36.9582,353900.0
2015-05-06 09:30:00,48.63,48.76,48.59,48.7,184800.0,37.0496,37.1487,37.0192,37.103,184800.0
2015-05-06 09:35:00,48.69,48.69,48.54,48.54,120600.0,37.0954,37.0954,36.9811,36.9811,120600.0
2015-05-06 09:40:00,48.53,48.56,48.44,48.44,227200.0,36.9735,36.9963,36.9049,36.9049,227200.0
2015-05-06 09:45:00,48.43,48.45,48.4,48.43,120200.0,36.8973,36.9125,36.8744,36.8973,120200.0
2015-05-06 09:50:00,48.43,48.45,48.36,48.37,303400.0,36.8973,36.9125,36.8439,36.8516,303400.0
2015-05-06 09:55:00,48.37,48.5,48.37,48.48,90200.0,36.8516,36.9506,36.8516,36.9354,90200.0
2015-05-06 10:00:00,48.49,48.49,48.42,48.48,115000.0,36.943,36.943,36.8897,36.9354,115000.0
2015-05-06 10:05:00,48.47,48.48,48.36,48.37,120500.0,36.9277,36.9354,36.8439,36.8516,120500.0
2015-05-06 10:10:00,48.37,48.39,48.34,48.39,225700.0,36.8516,36.8668,36.8287,36.8668,225700.0
2015-05-06 10:15:00,48.39,48.44,48.37,48.42,62500.0,36.8668,36.9049,36.8516,36.8897,62500.0
2015-05-06 10:20:00,48.42,48.48,48.42,48.45,100900.0,36.8897,36.9354,36.8897,36.9125,100900.0
2015-05-06 10:25:00,48.44,48.49,48.42,48.48,174200.0,36.9049,36.943,36.8897,36.9354,174200.0
2015-05-06 10:30:00,48.48,48.48,48.45,48.45,119600.0,36.9354,36.9354,36.9125,36.9125,119600.0
2015-05-06 10:35:00,48.45,48.46,48.42,48.46,31900.0,36.9125,36.9201,36.8897,36.9201,31900.0
2015-05-06 10:40:00,48.47,48.55,48.47,48.5,64900.0,36.9277,36.9887,36.9277,36.9506,64900.0
2015-05-06 10:45:00,48.51,48.6,48.5,48.59,52200.0,36.9582,37.0268,36.9506,37.0192,52200.0
2015-05-06 10:50:00,48.59,48.6,48.56,48.58,27000.0,37.0192,37.0268,36.9963,37.0116,27000.0
2015-05-06 10:55:00,48.58,48.58,48.55,48.58,16700.0,37.0116,37.0116,36.9887,37.0116,16700.0
2015-05-06 11:00:00,48.58,48.59,48.56,48.59,17200.0,37.0116,37.0192,36.9963,37.0192,17200.0
2015-05-06 11:05:00,48.6,48.6,48.55,48.56,32000.0,37.0268,37.0268,36.9887,36.9963,32000.0
2015-05-06 11:10:00,48.55,48.55,48.48,48.48,53400.0,36.9887,36.9887,36.9354,36.9354,53400.0
2015-05-06 11:15:00,48.48,48.5,48.47,48.49,34900.0,36.9354,36.9506,36.9277,36.943,34900.0
2015-05-06 11:20:00,48.48,48.48,48.45,48.46,41400.0,36.9354,36.9354,36.9125,36.9201,41400.0
2015-05-06 11:25:00,48.46,48.52,48.46,48.52,19800.0,36.9201,36.9658,36.9201,36.9658,19800.0
2015-05-06 11:30:00,48.52,48.53,48.5,48.53,148600.0,36.9658,36.9735,36.9506,36.9735,148600.0
2015-05-06 11:35:00,48.53,48.53,48.49,48.51,18800.0,36.9735,36.9735,36.943,36.9582,18800.0
2015-05-06 11:40:00,48.51,48.62,48.51,48.61,192200.0,36.9582,37.042,36.9582,37.0344,192200.0
2015-05-06 11:45:00,48.61,48.62,48.58,48.59,79200.0,37.0344,37.042,37.0116,37.0192,79200.0
2015-05-06 11:50:00,48.59,48.61,48.58,48.59,36400.0,37.0192,37.0344,37.0116,37.0192,36400.0
2015-05-06 11:55:00,48.59,48.59,48.56,48.58,26900.0,37.0192,37.0192,36.9963,37.0116,26900.0
2015-05-06 12:00:00,48.59,48.59,48.52,48.53,62900.0,37.0192,37.0192,36.9658,36.9735,62900.0
2015-05-06 12:05:00,48.52,48.52,48.48,48.51,50600.0,36.9658,36.9658,36.9354,36.9582,50600.0
2015-05-06 12:10:00,48.5,48.52,48.48,48.49,20400.0,36.9506,36.9658,36.9354,36.943,20400.0
2015-05-06 12:15:00,48.49,48.51,48.47,48.51,8900.0,36.943,36.9582,36.9277,36.9582,8900.0
2015-05-06 12:20:00,48.51,48.54,48.5,48.52,47400.0,36.9582,36.9811,36.9506,36.9658,47400.0
2015-05-06 12:25:00,48.53,48.53,48.49,48.49,33500.0,36.9735,36.9735,36.943,36.943,33500.0
2015-05-06 12:30:00,48.5,48.52,48.48,48.52,29100.0,36.9506,36.9658,36.9354,36.9658,29100.0
2015-05-06 12:35:00,48.52,48.57,48.51,48.57,75000.0,36.9658,37.0039,36.9582,37.0039,75000.0
2015-05-06 12:40:00,48.57,48.57,48.53,48.53,7600.0,37.0039,37.0039,36.9735,36.9735,7600.0
2015-05-06 12:45:00,48.53,48.56,48.52,48.56,58200.0,36.9735,36.9963,36.9658,36.9963,58200.0
2015-05-06 12:50:00,48.56,48.57,48.51,48.52,27400.0,36.9963,37.0039,36.9582,36.9658,27400.0
2015-05-06 12:55:00,48.52,48.55,48.52,48.53,14200.0,36.9658,36.9887,36.9658,36.9735,14200.0
2015-05-06 13:00:00,48.53,48.53,48.49,48.49,48800.0,36.9735,36.9735,36.943,36.943,48800.0
2015-05-06 13:05:00,48.49,48.52,48.49,48.51,13600.0,36.943,36.9658,36.943,36.9582,13600.0
2015-05-06 13:10:00,48.5,48.53,48.5,48.53,226300.0,36.9506,36.9735,36.9506,36.9735,226300.0
2015-05-06 13:15:00,48.53,48.56,48.52,48.55,77800.0,36.9735,36.9963,36.9658,36.9887,77800.0
2015-05-06 13:20:00,48.55,48.57,48.54,48.55,21500.0,36.9887,37.0039,36.9811,36.9887,21500.0
2015-05-06 13:25:00,48.55,48.55,48.52,48.53,29700.0,36.9887,36.9887,36.9658,36.9735,29700.0
2015-05-06 13:30:00,48.53,48.53,48.46,48.47,40400.0,36.9735,36.9735,36.9201,36.9277,40400.0
2015-05-06 13:35:00,48.48,48.49,48.44,48.49,25000.0,36.9354,36.943,36.9049,36.943,25000.0
2015-05-06 13:40:00,48.48,48.5,48.47,48.48,16100.0,36.9354,36.9506,36.9277,36.9354,16100.0
2015-05-06 13:45:00,48.48,48.48,48.43,48.45,73400.0,36.9354,36.9354,36.8973,36.9125,73400.0
2015-05-06 13:50:00,48.44,48.44,48.42,48.44,20600.0,36.9049,36.9049,36.8897,36.9049,20600.0
2015-05-06 13:55:00,48.45,48.48,48.45,48.48,26100.0,36.9125,36.9354,36.9125,36.9354,26100.0
2015-05-06 14:00:00,48.48,48.51,48.48,48.49,31700.0,36.9354,36.9582,36.9354,36.943,31700.0
2015-05-06 14:05:00,48.49,48.52,48.48,48.52,20300.0,36.943,36.9658,36.9354,36.9658,20300.0
2015-05-06 14:10:00,48.51,48.51,48.48,48.48,42000.0,36.9582,36.9582,36.9354,36.9354,42000.0
2015-05-06 14:15:00,48.48,48.54,48.48,48.52,16100.0,36.9354,36.9811,36.9354,36.9658,16100.0
2015-05-06 14:20:00,48.52,48.53,48.49,48.5,37800.0,36.9658,36.9735,36.943,36.9506,37800.0
2015-05-06 14:25:00,48.5,48.51,48.47,48.5,55000.0,36.9506,36.9582,36.9277,36.9506,55000.0
2015-05-06 14:30:00,48.51,48.51,48.45,48.47,53600.0,36.9582,36.9582,36.9125,36.9277,53600.0
2015-05-06 14:35:00,48.47,48.47,48.41,48.42,52900.0,36.9277,36.9277,36.882,36.8897,52900.0
2015-05-06 14:40:00,48.43,48.43,48.36,48.4,73900.0,36.8973,36.8973,36.8439,36.8744,73900.0
2015-05-06 14:45:00,48.4,48.43,48.37,48.43,21500.0,36.8744,36.8973,36.8516,36.8973,21500.0
2015-05-06 14:50:00,48.42,48.44,48.41,48.42,16600.0,36.8897,36.9049,36.882,36.8897,16600.0
2015-05-06 14:55:00,48.42,48.47,48.41,48.45,97700.0,36.8897,36.9277,36.882,36.9125,97700.0
2015-05-06 15:00:00,48.45,48.47,48.43,48.45,37600.0,36.9125,36.9277,36.8973,36.9125,37600.0
2015-05-06 15:05:00,48.45,48.48,48.44,48.47,24700.0,36.9125,36.9354,36.9049,36.9277,24700.0
2015-05-06 15:10:00,48.48,48.48,48.42,48.44,30000.0,36.9354,36.9354,36.8897,36.9049,30000.0
2015-05-06 15:15:00,48.44,48.45,48.4,48.43,34100.0,36.9049,36.9125,36.8744,36.8973,34100.0
2015-05-06 15:20:00,48.43,48.49,48.42,48.48,33200.0,36.8973,36.943,36.8897,36.9354,33200.0
2015-05-06 15:25:00,48.48,48.54,48.48,48.54,66300.0,36.9354,36.9811,36.9354,36.9811,66300.0
2015-05-06 15:30:00,48.54,48.56,48.48,48.49,118900.0,36.9811,36.9963,36.9354,36.943,118900.0
2015-05-06 15:35:00,48.49,48.57,48.49,48.56,104200.0,36.943,37.0039,36.943,36.9963,104200.0
2015-05-06 15:40:00,48.56,48.57,48.51,48.52,108800.0,36.9963,37.0039,36.9582,36.9658,108800.0
2015-05-06 15:45:00,48.53,48.56,48.5,48.55,148400.0,36.9735,36.9963,36.9506,36.9887,148400.0
2015-05-06 15:50:00,48.55,48.57,48.53,48.55,232300.0,36.9887,37.0039,36.9735,36.9887,232300.0
2015-05-06 15:55:00,48.55,48.66,48.55,48.66,596700.0,36.9887,37.0725,36.9887,37.0725,596700.0
2015-05-07 09:30:00,48.48,48.53,48.37,48.45,176200.0,36.9354,36.9735,36.8516,36.9125,176200.0
2015-05-07 09:35:00,48.45,48.48,48.42,48.48,305400.0,36.9125,36.9354,36.8897,36.9354,305400.0
2015-05-07 09:40:00,48.47,48.59,48.47,48.58,100100.0,36.9277,37.0192,36.9277,37.0116,100100.0
2015-05-07 09:45:00,48.58,48.64,48.56,48.63,202300.0,37.0116,37.0573,36.9963,37.0496,202300.0
2015-05-07 09:50:00,48.63,48.64,48.55,48.57,107700.0,37.0496,37.0573,36.9887,37.0039,107700.0
2015-05-07 09:55:00,48.57,48.57,48.49,48.52,211600.0,37.0039,37.0039,36.943,36.9658,211600.0
2015-05-07 10:00:00,48.51,48.54,48.48,48.54,272200.0,36.9582,36.9811,36.9354,36.9811,272200.0
2015-05-07 10:05:00,48.54,48.59,48.52,48.57,88100.0,36.9811,37.0192,36.9658,37.0039,88100.0
2015-05-07 10:10:00,48.57,48.6,48.56,48.59,57900.0,37.0039,37.0268,36.9963,37.0192,57900.0
2015-05-07 10:15:00,48.6,48.6,48.54,48.58,126400.0,37.0268,37.0268,36.9811,37.0116,126400.0
2015-05-07 10:20:00,48.58,48.6,48.57,48.58,25000.0,37.0116,37.0268,37.0039,37.0116,25000.0
2015-05-07 10:25:00,48.59,48.62,48.55,48.57,187300.0,37.0192,37.042,36.9887,37.0039,187300.0
2015-05-07 10:30:00,48.57,48.58,48.5,48.52,59200.0,37.0039,37.0116,36.9506,36.9658,59200.0
2015-05-07 10:35:00,48.52,48.58,48.52,48.58,60900.0,36.9658,37.0116,36.9658,37.0116,60900.0
2015-05-07 10:40:00,48.59,48.69,48.58,48.68,151200.0,37.0192,37.0954,37.0116,37.0877,151200.0
2015-05-07 10:45:00,48.68,48.7,48.64,48.65,78000.0,37.0877,37.103,37.0573,37.0649,78000.0
2015-05-07 10:50:00,48.64,48.71,48.64,48.69,60400.0,37.0573,37.1106,37.0573,37.0954,60400.0
2015-05-07 10:55:00,48.69,48.71,48.69,48.69,16300.0,37.0954,37.1106,37.0954,37.0954,16300.0
2015-05-07 11:00:00,48.7,48.71,48.68,48.7,23100.0,37.103,37.1106,37.0877,37.103,23100.0
2015-05-07 11:05:00,48.69,48.69,48.65,48.69,31100.0,37.0954,37.0954,37.0649,37.0954,31100.0
2015-05-07 11:10:00,48.68,48.71,48.68,48.69,19100.0,37.0877,37.1106,37.0877,37.0954,19100.0
2015-05-07 11:15:00,48.69,48.72,48.68,48.71,16400.0,37.0954,37.1182,37.0877,37.1106,16400.0
2015-05-07 11:20:00,48.71,48.75,48.7,48.75,116300.0,37.1106,37.1411,37.103,37.1411,116300.0
2015-05-07 11:25:00,48.74,48.8,48.74,48.8,138500.0,37.1335,37.1792,37.1335,37.1792,138500.0
2015-05-07 11:30:00,48.8,48.8,48.77,48.77,82700.0,37.1792,37.1792,37.1563,37.1563,82700.0
2015-05-07 11:35:00,48.78,48.78,48.74,48.75,26500.0,37.1639,37.1639,37.1335,37.1411,26500.0
2015-05-07 11:40:00,48.74,48.79,48.74,48.77,40600.0,37.1335,37.1715,37.1335,37.1563,40600.0
2015-05-07 11:45:00,48.77,48.78,48.76,48.78,63700.0,37.1563,37.1639,37.1487,37.1639,63700.0
2015-05-07 11:50:00,48.78,48.78,48.76,48.77,13000.0,37.1639,37.1639,37.1487,37.1563,13000.0
2015-05-07 11:55:00,48.76,48.76,48.73,48.73,62000.0,37.1487,37.1487,37.1258,37.1258,62000.0
2015-05-07 12:00:00,48.73,48.79,48.73,48.79,81300.0,37.1258,37.1715,37.1258,37.1715,81300.0
2015-05-07 12:05:00,48.79,48.8,48.77,48.79,19600.0,37.1715,37.1792,37.1563,37.1715,19600.0
2015-05-07 12:10:00,48.79,48.81,48.77,48.79,13100.0,37.1715,37.1868,37.1563,37.1715,13100.0
2015-05-07 12:15:00,48.79,48.83,48.77,48.82,80200.0,37.1715,37.202,37.1563,37.1944,80200.0
2015-05-07 12:20:00,48.83,48.85,48.81,48.85,19800.0,37.202,37.2173,37.1868,37.2173,19800.0
2015-05-07 12:25:00,48.85,48.85,48.81,48.82,213700.0,37.2173,37.2173,37.1868,37.1944,213700.0
2015-05-07 12:30:00,48.82,48.83,48.8,48.81,14600.0,37.1944,37.202,37.1792,37.1868,14600.0
2015-05-07 12:35:00,48.82,48.85,48.81,48.85,32700.0,37.1944,37.2173,37.1868,37.2173,32700.0
2015-05-07 12:40:00,48.85,48.86,48.84,48.86,102300.0,37.2173,37.2249,37.2096,37.2249,102300.0
2015-05-07 12:45:00,48.86,48.86,48.83,48.83,10600.0,37.2249,37.2249,37.202,37.202,10600.0
2015-05-07 12:50:00,48.83,48.86,48.83,48.83,29700.0,37.202,37.2249,37.202,37.202,29700.0
2015-05-07 12:55:00,48.83,48.84,48.82,48.83,25600.0,37.202,37.2096,37.1944,37.202,25600.0
2015-05-07 13:00:00,48.83,48.86,48.82,48.83,28700.0,37.202,37.2249,37.1944,37.202,28700.0
2015-05-07 13:05:00,48.83,48.83,48.82,48.82,9000.0,37.202,37.202,37.1944,37.1944,9000.0
2015-05-07 13:10:00,48.82,48.82,48.8,48.82,35200.0,37.1944,37.1944,37.1792,37.1944,35200.0
2015-05-07 13:15:00,48.82,48.85,48.81,48.82,18400.0,37.1944,37.2173,37.1868,37.1944,18400.0
2015-05-07 13:20:00,48.81,48.82,48.79,48.79,45600.0,37.1868,37.1944,37.1715,37.1715,45600.0
2015-05-07 13:25:00,48.8,48.81,48.78,48.79,43200.0,37.1792,37.1868,37.1639,37.1715,43200.0
2015-05-07 13:30:00,48.8,48.83,48.79,48.83,28400.0,37.1792,37.202,37.1715,37.202,28400.0
2015-05-07 13:35:00,48.83,48.84,48.81,48.84,44600.0,37.202,37.2096,37.1868,37.2096,44600.0
2015-05-07 13:40:00,48.83,48.84,48.81,48.82,28600.0,37.202,37.2096,37.1868,37.1944,28600.0
2015-05-07 13:45:00,48.82,48.82,48.79,48.81,72800.0,37.1944,37.1944,37.1715,37.1868,72800.0
2015-05-07 13:50:00,48.8,48.81,48.78,48.79,16700.0,37.1792,37.1868,37.1639,37.1715,16700.0
2015-05-07 13:55:00,48.79,48.82,48.79,48.8,49800.0,37.1715,37.1944,37.1715,37.1792,49800.0
2015-05-07 14:00:00,48.8,48.83,48.8,48.81,16800.0,37.1792,37.202,37.1792,37.1868,16800.0
2015-05-07 14:05:00,48.82,48.82,48.79,48.81,30000.0,37.1944,37.1944,37.1715,37.1868,30000.0
2015-05-07 14:10:00,48.81,48.82,48.79,48.8,21200.0,37.1868,37.1944,37.1715,37.1792,21200.0
2015-05-07 14:15:00,48.8,48.82,48.79,48.8,16500.0,37.1792,37.1944,37.1715,37.1792,16500.0
2015-05-07 14:20:00,48.79,48.81,48.78,48.81,6700.0,37.1715,37.1868,37.1639,37.1868,6700.0
2015-05-07 14:25:00,48.8,48.82,48.8,48.8,18200.0,37.1792,37.1944,37.1792,37.1792,18200.0
2015-05-07 14:30:00,48.81,48.84,48.8,48.81,15600.0,37.1868,37.2096,37.1792,37.1868,15600.0
2015-05-07 14:35:00,48.81,48.81,48.79,48.8,18700.0,37.1868,37.1868,37.1715,37.1792,18700.0
2015-05-07 14:40:00,48.79,48.8,48.78,48.79,10900.0,37.1715,37.1792,37.1639,37.1715,10900.0
2015-05-07 14:45:00,48.8,48.81,48.77,48.77,15800.0,37.1792,37.1868,37.1563,37.1563,15800.0
2015-05-07 14:50:00,48.78,48.79,48.77,48.79,26100.0,37.1639,37.1715,37.1563,37.1715,26100.0
2015-05-07 14:55:00,48.79,48.81,48.77,48.8,19100.0,37.1715,37.1868,37.1563,37.1792,19100.0
2015-05-07 15:00:00,48.8,48.82,48.79,48.81,17400.0,37.1792,37.1944,37.1715,37.1868,17400.0
2015-05-07 15:05:00,48.81,48.83,48.8,48.8,164800.0,37.1868,37.202,37.1792,37.1792,164800.0
2015-05-07 15:10:00,48.81,48.83,48.79,48.8,84500.0,37.1868,37.202,37.1715,37.1792,84500.0
2015-05-07 15:15:00,48.8,48.8,48.74,48.75,62900.0,37.1792,37.1792,37.1335,37.1411,62900.0
2015-05-07 15:20:00,48.76,48.77,48.73,48.75,110000.0,37.1487,37.1563,37.1258,37.1411,110000.0
2015-05-07 15:25:00,48.75,48.76,48.73,48.75,41800.0,37.1411,37.1487,37.1258,37.1411,41800.0
2015-05-07 15:30:00,48.76,48.77,48.75,48.75,59600.0,37.1487,37.1563,37.1411,37.1411,59600.0
2015-05-07 15:35:00,48.76,48.77,48.74,48.75,30100.0,37.1487,37.1563,37.1335,37.1411,30100.0
2015-05-07 15:40:00,48.75,48.76,48.71,48.72,63100.0,37.1411,37.1487,37.1106,37.1182,63100.0
2015-05-07 15:45:00,48.71,48.75,48.69,48.75,185100.0,37.1106,37.1411,37.0954,37.1411,185100.0
2015-05-07 15:50:00,48.75,48.79,48.75,48.77,231200.0,37.1411,37.1715,37.1411,37.1563,231200.0
2015-05-07 15:55:00,48.77,48.8,48.74,48.75,379100.0,37.1563,37.1792,37.1335,37.1411,379100.0
2015-05-08 09:30:00,49.01,49.15,49.01,49.11,278000.0,37.3392,37.4458,37.3392,37.4153,278000.0
2015-05-08 09:35:00,49.11,49.2,49.1,49.19,71800.0,37.4153,37.4839,37.4077,37.4763,71800.0
2015-05-08 09:40:00,49.18,49.31,49.18,49.3,298200.0,37.4687,37.5677,37.4687,37.5601,298200.0
2015-05-08 09:45:00,49.31,49.33,49.25,49.27,155000.0,37.5677,37.583,37.522,37.5372,155000.0
2015-05-08 09:50:00,49.28,49.32,49.25,49.31,220600.0,37.5449,37.5753,37.522,37.5677,220600.0
2015-05-08 09:55:00,49.31,49.34,49.27,49.29,154300.0,37.5677,37.5906,37.5372,37.5525,154300.0
2015-05-08 10:00:00,49.3,49.32,49.28,49.32,266600.0,37.5601,37.5753,37.5449,37.5753,266600.0
2015-05-08 10:05:00,49.32,49.35,49.3,49.34,135300.0,37.5753,37.5982,37.5601,37.5906,135300.0
2015-05-08 10:10:00,49.33,49.36,49.33,49.34,67900.0,37.583,37.6058,37.583,37.5906,67900.0
2015-05-08 10:15:00,49.34,49.35,49.29,49.3,86300.0,37.5906,37.5982,37.5525,37.5601,86300.0
2015-05-08 10:20:00,49.31,49.32,49.29,49.32,30800.0,37.5677,37.5753,37.5525,37.5753,30800.0
2015-05-08 10:25:00,49.32,49.33,49.3,49.3,17800.0,37.5753,37.583,37.5601,37.5601,17800.0
2015-05-08 10:30:00,49.31,49.32,49.27,49.27,102400.0,37.5677,37.5753,37.5372,37.5372,102400.0
2015-05-08 10:35:00,49.28,49.29,49.26,49.28,34900.0,37.5449,37.5525,37.5296,37.5449,34900.0
2015-05-08 10:40:00,49.28,49.3,49.27,49.29,25000.0,37.5449,37.5601,37.5372,37.5525,25000.0
2015-05-08 10:45:00,49.29,49.31,49.28,49.29,34100.0,37.5525,37.5677,37.5449,37.5525,34100.0
2015-05-08 10:50:00,49.3,49.31,49.28,49.3,65700.0,37.5601,37.5677,37.5449,37.5601,65700.0
2015-05-08 10:55:00,49.3,49.32,49.27,49.32,205600.0,37.5601,37.5753,37.5372,37.5753,205600.0
2015-05-08 11:00:00,49.31,49.33,49.29,49.3,114600.0,37.5677,37.583,37.5525,37.5601,114600.0
2015-05-08 11:05:00,49.3,49.3,49.27,49.28,19300.0,37.5601,37.5601,37.5372,37.5449,19300.0
2015-05-08 11:10:00,49.28,49.3,49.27,49.28,30800.0,37.5449,37.5601,37.5372,37.5449,30800.0
2015-05-08 11:15:00,49.28,49.29,49.27,49.29,72900.0,37.5449,37.5525,37.5372,37.5525,72900.0
2015-05-08 11:20:00,49.29,49.29,49.26,49.26,57000.0,37.5525,37.5525,37.5296,37.5296,57000.0
2015-05-08 11:25:00,49.27,49.27,49.23,49.24,21300.0,37.5372,37.5372,37.5068,37.5144,21300.0
2015-05-08 11:30:00,49.24,49.28,49.24,49.28,101300.0,37.5144,37.5449,37.5144,37.5449,101300.0
2015-05-08 11:35:00,49.27,49.29,49.27,49.28,13000.0,37.5372,37.5525,37.5372,37.5449,13000.0
2015-05-08 11:40:00,49.28,49.29,49.27,49.28,56100.0,37.5449,37.5525,37.5372,37.5449,56100.0
2015-05-08 11:45:00,49.27,49.29,49.27,49.28,29100.0,37.5372,37.5525,37.5372,37.5449,29100.0
2015-05-08 11:50:00,49.28,49.33,49.27,49.32,72100.0,37.5449,37.583,37.5372,37.5753,72100.0
2015-05-08 11:55:00,49.32,49.32,49.28,49.29,48500.0,37.5753,37.5753,37.5449,37.5525,48500.0
2015-05-08 12:00:00,49.29,49.31,49.28,49.29,25200.0,37.5525,37.5677,37.5449,37.5525,25200.0
2015-05-08 12:05:00,49.29,49.29,49.26,49.27,54500.0,37.5525,37.5525,37.5296,37.5372,54500.0
2015-05-08 12:10:00,49.27,49.27,49.23,49.23,17900.0,37.5372,37.5372,37.5068,37.5068,17900.0
2015-05-08 12:15:00,49.23,49.25,49.23,49.23,25700.0,37.5068,37.522,37.5068,37.5068,25700.0
2015-05-08 12:20:00,49.24,49.26,49.23,49.25,18100.0,37.5144,37.5296,37.5068,37.522,18100.0
2015-05-08 12:25:00,49.25,49.26,49.24,49.25,11700.0,37.522,37.5296,37.5144,37.522,11700.0
2015-05-08 12:30:00,49.25,49.27,49.24,49.26,18600.0,37.522,37.5372,37.5144,37.5296,18600.0
2015-05-08 12:35:00,49.26,49.27,49.24,49.24,17700.0,37.5296,37.5372,37.5144,37.5144,17700.0
2015-05-08 12:40:00,49.25,49.25,49.23,49.23,12800.0,37.522,37.522,37.5068,37.5068,12800.0
2015-05-08 12:45:00,49.23,49.25,49.22,49.24,44700.0,37.5068,37.522,37.4991,37.5144,44700.0
2015-05-08 12:50:00,49.25,49.26,49.23,49.24,15400.0,37.522,37.5296,37.5068,37.5144,15400.0
2015-05-08 12:55:00,49.24,49.25,49.23,49.24,23900.0,37.5144,37.522,37.5068,37.5144,23900.0
2015-05-08 13:00:00,49.24,49.24,49.22,49.23,97300.0,37.5144,37.5144,37.4991,37.5068,97300.0
2015-05-08 13:05:00,49.23,49.24,49.22,49.22,48000.0,37.5068,37.5144,37.4991,37.4991,48000.0
2015-05-08 13:10:00,49.23,49.25,49.21,49.22,20200.0,37.5068,37.522,37.4915,37.4991,20200.0
2015-05-08 13:15:00,49.22,49.23,49.21,49.23,18700.0,37.4991,37.5068,37.4915,37.5068,18700.0
2015-05-08 13:20:00,49.23,49.23,49.21,49.21,20400.0,37.5068,37.5068,37.4915,37.4915,20400.0
2015-05-08 13:25:00,49.21,49.22,49.18,49.18,37400.0,37.4915,37.4991,37.4687,37.4687,37400.0
2015-05-08 13:30:00,49.19,49.2,49.18,49.19,17900.0,37.4763,37.4839,37.4687,37.4763,17900.0
2015-05-08 13:35:00,49.18,49.19,49.16,49.16,14000.0,37.4687,37.4763,37.4534,37.4534,14000.0
2015-05-08 13:40:00,49.16,49.17,49.16,49.16,14800.0,37.4534,37.4611,37.4534,37.4534,14800.0
2015-05-08 13:45:00,49.16,49.17,49.15,49.15,16500.0,37.4534,37.4611,37.4458,37.4458,16500.0
2015-05-08 13:50:00,49.16,49.17,49.15,49.16,30900.0,37.4534,37.4611,37.4458,37.4534,30900.0
2015-05-08 13:55:00,49.16,49.17,49.13,49.13,127300.0,37.4534,37.4611,37.4306,37.4306,127300.0
2015-05-08 14:00:00,49.13,49.16,49.13,49.15,29300.0,37.4306,37.4534,37.4306,37.4458,29300.0
2015-05-08 14:05:00,49.16,49.17,49.12,49.12,18600.0,37.4534,37.4611,37.423,37.423,18600.0
2015-05-08 14:10:00,49.12,49.14,49.11,49.13,562900.0,37.423,37.4382,37.4153,37.4306,562900.0
2015-05-08 14:15:00,49.13,49.14,49.12,49.12,182900.0,37.4306,37.4382,37.423,37.423,182900.0
2015-05-08 14:20:00,49.12,49.13,49.11,49.12,110500.0,37.423,37.4306,37.4153,37.423,110500.0
2015-05-08 14:25:00,49.12,49.12,49.11,49.11,13700.0,37.423,37.423,37.4153,37.4153,13700.0
2015-05-08 14:30:00,49.11,49.14,49.1,49.12,143800.0,37.4153,37.4382,37.4077,37.423,143800.0
2015-05-08 14:35:00,49.12,49.13,49.1,49.13,263900.0,37.423,37.4306,37.4077,37.4306,263900.0
2015-05-08 14:40:00,49.13,49.15,49.12,49.13,66600.0,37.4306,37.4458,37.423,37.4306,66600.0
2015-05-08 14:45:00,49.13,49.16,49.13,49.16,57100.0,37.4306,37.4534,37.4306,37.4534,57100.0
2015-05-08 14:50:00,49.15,49.16,49.13,49.16,25800.0,37.4458,37.4534,37.4306,37.4534,25800.0
2015-05-08 14:55:00,49.16,49.17,49.13,49.15,103000.0,37.4534,37.4611,37.4306,37.4458,103000.0
2015-05-08 15:00:00,49.15,49.16,49.13,49.15,91700.0,37.4458,37.4534,37.4306,37.4458,91700.0
2015-05-08 15:05:00,49.14,49.18,49.14,49.17,64500.0,37.4382,37.4687,37.4382,37.4611,64500.0
2015-05-08 15:10:00,49.18,49.19,49.16,49.19,35000.0,37.4687,37.4763,37.4534,37.4763,35000.0
2015-05-08 15:15:00,49.19,49.19,49.15,49.15,50400.0,37.4763,37.4763,37.4458,37.4458,50400.0
2015-05-08 15:20:00,49.16,49.16,49.14,49.14,34400.0,37.4534,37.4534,37.4382,37.4382,34400.0
2015-05-08 15:25:00,49.14,49.14,49.13,49.13,22800.0,37.4382,37.4382,37.4306,37.4306,22800.0
2015-05-08 15:30:00,49.14,49.17,49.13,49.17,91600.0,37.4382,37.4611,37.4306,37.4611,91600.0
2015-05-08 15:35:00,49.16,49.17,49.14,49.14,91500.0,37.4534,37.4611,37.4382,37.4382,91500.0
2015-05-08 15:40:00,49.14,49.17,49.14,49.16,94400.0,37.4382,37.4611,37.4382,37.4534,94400.0
2015-05-08 15:45:00,49.16,49.18,49.15,49.15,60300.0,37.4534,37.4687,37.4458,37.4458,60300.0
2015-05-08 15:50:00,49.16,49.17,49.13,49.17,134900.0,37.4534,37.4611,37.4306,37.4611,134900.0
2015-05-08 15:55:00,49.16,49.18,49.16,49.16,414600.0,37.4534,37.4687,37.4534,37.4534,414600.0
2015-05-11 09:30:00,49.03,49.14,49.03,49.13,73500.0,37.3544,37.4382,37.3544,37.4306,73500.0
2015-05-11 09:35:00,49.13,49.21,49.13,49.19,132000.0,37.4306,37.4915,37.4306,37.4763,132000.0
2015-05-11 09:40:00,49.19,49.22,49.15,49.19,53100.0,37.4763,37.4991,37.4458,37.4763,53100.0
2015-05-11 09:45:00,49.18,49.21,49.17,49.18,98200.0,37.4687,37.4915,37.4611,37.4687,98200.0
2015-05-11 09:50:00,49.18,49.21,49.16,49.18,85100.0,37.4687,37.4915,37.4534,37.4687,85100.0
2015-05-11 09:55:00,49.18,49.22,49.15,49.22,42900.0,37.4687,37.4991,37.4458,37.4991,42900.0
2015-05-11 10:00:00,49.22,49.27,49.22,49.27,25400.0,37.4991,37.5372,37.4991,37.5372,25400.0
2015-05-11 10:05:00,49.27,49.29,49.25,49.28,27800.0,37.5372,37.5525,37.522,37.5449,27800.0
2015-05-11 10:10:00,49.27,49.28,49.25,49.27,20300.0,37.5372,37.5449,37.522,37.5372,20300.0
2015-05-11 10:15:00,49.26,49.28,49.26,49.26,15000.0,37.5296,37.5449,37.5296,37.5296,15000.0
2015-05-11 10:20:00,49.27,49.3,49.27,49.29,16900.0,37.5372,37.5601,37.5372,37.5525,16900.0
2015-05-11 10:25:00,49.29,49.29,49.22,49.22,40800.0,37.5525,37.5525,37.4991,37.4991,40800.0
2015-05-11 10:30:00,49.22,49.23,49.16,49.17,62100.0,37.4991,37.5068,37.4534,37.4611,62100.0
2015-05-11 10:35:00,49.18,49.21,49.17,49.2,13800.0,37.4687,37.4915,37.4611,37.4839,13800.0
2015-05-11 10:40:00,49.2,49.27,49.2,49.26,17500.0,37.4839,37.5372,37.4839,37.5296,17500.0
2015-05-11 10:45:00,49.26,49.28,49.26,49.28,69800.0,37.5296,37.5449,37.5296,37.5449,69800.0
2015-05-11 10:50:00,49.28,49.31,49.28,49.3,36200.0,37.5449,37.5677,37.5449,37.5601,36200.0
2015-05-11 10:55:00,49.31,49.31,49.29,49.3,9200.0,37.5677,37.5677,37.5525,37.5601,9200.0
2015-05-11 11:00:00,49.29,49.31,49.27,49.27,35200.0,37.5525,37.5677,37.5372,37.5372,35200.0
2015-05-11 11:05:00,49.27,49.3,49.26,49.29,31700.0,37.5372,37.5601,37.5296,37.5525,31700.0
2015-05-11 11:10:00,49.29,49.33,49.29,49.31,69200.0,37.5525,37.583,37.5525,37.5677,69200.0
2015-05-11 11:15:00,49.31,49.32,49.28,49.29,12400.0,37.5677,37.5753,37.5449,37.5525,12400.0
2015-05-11 11:20:00,49.29,49.3,49.26,49.28,24800.0,37.5525,37.5601,37.5296,37.5449,24800.0
2015-05-11 11:25:00,49.28,49.28,49.26,49.27,17900.0,37.5449,37.5449,37.5296,37.5372,17900.0
2015-05-11 11:30:00,49.27,49.28,49.26,49.27,22700.0,37.5372,37.5449,37.5296,37.5372,22700.0
2015-05-11 11:35:00,49.27,49.28,49.25,49.28,13800.0,37.5372,37.5449,37.522,37.5449,13800.0
2015-05-11 11:40:00,49.28,49.29,49.24,49.25,32500.0,37.5449,37.5525,37.5144,37.522,32500.0
2015-05-11 11:45:00,49.25,49.27,49.25,49.26,30300.0,37.522,37.5372,37.522,37.5296,30300.0
2015-05-11 11:50:00,49.26,49.3,49.26,49.26,11400.0,37.5296,37.5601,37.5296,37.5296,11400.0
2015-05-11 11:55:00,49.26,49.27,49.25,49.27,7600.0,37.5296,37.5372,37.522,37.5372,7600.0
2015-05-11 12:00:00,49.26,49.27,49.2,49.22,78800.0,37.5296,37.5372,37.4839,37.4991,78800.0
2015-05-11 12:05:00,49.22,49.22,49.18,49.19,54700.0,37.4991,37.4991,37.4687,37.4763,54700.0
2015-05-11 12:10:00,49.19,49.2,49.17,49.18,155200.0,37.4763,37.4839,37.4611,37.4687,155200.0
2015-05-11 12:15:00,49.18,49.19,49.15,49.17,21900.0,37.4687,37.4763,37.4458,37.4611,21900.0
2015-05-11 12:20:00,49.18,49.18,49.14,49.16,34400.0,37.4687,37.4687,37.4382,37.4534,34400.0
2015-05-11 12:25:00,49.16,49.18,49.15,49.18,12700.0,37.4534,37.4687,37.4458,37.4687,12700.0
2015-05-11 12:30:00,49.18,49.18,49.16,49.17,7700.0,37.4687,37.4687,37.4534,37.4611,7700.0
2015-05-11 12:35:00,49.17,49.19,49.16,49.17,22200.0,37.4611,37.4763,37.4534,37.4611,22200.0
2015-05-11 12:40:00,49.17,49.17,49.14,49.15,28700.0,37.4611,37.4611,37.4382,37.4458,28700.0
2015-05-11 12:45:00,49.15,49.17,49.14,49.14,11300.0,37.4458,37.4611,37.4382,37.4382,11300.0
2015-05-11 12:50:00,49.15,49.17,49.14,49.15,34500.0,37.4458,37.4611,37.4382,37.4458,34500.0
2015-05-11 12:55:00,49.15,49.17,49.15,49.16,13700.0,37.4458,37.4611,37.4458,37.4534,13700.0
2015-05-11 13:00:00,49.16,49.18,49.16,49.17,9500.0,37.4534,37.4687,37.4534,37.4611,9500.0
2015-05-11 13:05:00,49.17,49.18,49.15,49.17,70900.0,37.4611,37.4687,37.4458,37.4611,70900.0
2015-05-11 13:10:00,49.17,49.2,49.17,49.19,13600.0,37.4611,37.4839,37.4611,37.4763,13600.0
2015-05-11 13:15:00,49.2,49.21,49.18,49.19,11900.0,37.4839,37.4915,37.4687,37.4763,11900.0
2015-05-11 13:20:00,49.18,49.18,49.15,49.16,20000.0,37.4687,37.4687,37.4458,37.4534,20000.0
2015-05-11 13:25:00,49.16,49.17,49.15,49.16,29500.0,37.4534,37.4611,37.4458,37.4534,29500.0
2015-05-11 13:30:00,49.17,49.17,49.15,49.16,37900.0,37.4611,37.4611,37.4458,37.4534,37900.0
2015-05-11 13:35:00,49.16,49.17,49.14,49.14,49200.0,37.4534,37.4611,37.4382,37.4382,49200.0
2015-05-11 13:40:00,49.15,49.17,49.14,49.15,64200.0,37.4458,37.4611,37.4382,37.4458,64200.0
2015-05-11 13:45:00,49.15,49.15,49.13,49.13,12900.0,37.4458,37.4458,37.4306,37.4306,12900.0
2015-05-11 13:50:00,49.13,49.15,49.13,49.14,30600.0,37.4306,37.4458,37.4306,37.4382,30600.0
2015-05-11 13:55:00,49.14,49.15,49.12,49.13,20700.0,37.4382,37.4458,37.423,37.4306,20700.0
2015-05-11 14:00:00,49.12,49.15,49.11,49.15,86400.0,37.423,37.4458,37.4153,37.4458,86400.0
2015-05-11 14:05:00,49.15,49.15,49.1,49.1,27900.0,37.4458,37.4458,37.4077,37.4077,27900.0
2015-05-11 14:10:00,49.1,49.11,49.09,49.09,30500.0,37.4077,37.4153,37.4001,37.4001,30500.0
2015-05-11 14:15:00,49.09,49.1,49.07,49.09,16700.0,37.4001,37.4077,37.3849,37.4001,16700.0
2015-05-11 14:20:00,49.09,49.1,49.08,49.09,31400.0,37.4001,37.4077,37.3925,37.4001,31400.0
2015-05-11 14:25:00,49.09,49.1,49.08,49.09,41200.0,37.4001,37.4077,37.3925,37.4001,41200.0
2015-05-11 14:30:00,49.09,49.11,49.09,49.11,14700.0,37.4001,37.4153,37.4001,37.4153,14700.0
2015-05-11 14:35:00,49.11,49.11,49.04,49.05,42000.0,37.4153,37.4153,37.362,37.3696,42000.0
2015-05-11 14:40:00,49.05,49.08,49.05,49.06,34000.0,37.3696,37.3925,37.3696,37.3772,34000.0
2015-05-11 14:45:00,49.06,49.07,49.02,49.04,81600.0,37.3772,37.3849,37.3468,37.362,81600.0
2015-05-11 14:50:00,49.03,49.04,48.98,48.99,29800.0,37.3544,37.362,37.3163,37.3239,29800.0
2015-05-11 14:55:00,48.99,49.0,48.97,48.99,45200.0,37.3239,37.3315,37.3087,37.3239,45200.0
2015-05-11 15:00:00,48.99,48.99,48.95,48.97,47400.0,37.3239,37.3239,37.2934,37.3087,47400.0
2015-05-11 15:05:00,48.97,49.01,48.96,49.0,25900.0,37.3087,37.3392,37.3011,37.3315,25900.0
2015-05-11 15:10:00,49.0,49.03,48.99,49.03,25500.0,37.3315,37.3544,37.3239,37.3544,25500.0
2015-05-11 15:15:00,49.03,49.05,49.02,49.05,36100.0,37.3544,37.3696,37.3468,37.3696,36100.0
2015-05-11 15:20:00,49.05,49.07,49.04,49.07,27400.0,37.3696,37.3849,37.362,37.3849,27400.0
2015-05-11 15:25:00,49.06,49.07,49.04,49.04,155800.0,37.3772,37.3849,37.362,37.362,155800.0
2015-05-11 15:30:00,49.05,49.06,49.01,49.02,80600.0,37.3696,37.3772,37.3392,37.3468,80600.0
2015-05-11 15:35:00,49.02,49.03,49.0,49.01,65500.0,37.3468,37.3544,37.3315,37.3392,65500.0
2015-05-11 15:40:00,49.02,49.03,49.01,49.03,30400.0,37.3468,37.3544,37.3392,37.3544,30400.0
2015-05-11 15:45:00,49.02,49.03,48.96,48.98,119800.0,37.3468,37.3544,37.3011,37.3163,119800.0
2015-05-11 15:50:00,48.97,48.99,48.96,48.98,100400.0,37.3087,37.3239,37.3011,37.3163,100400.0
2015-05-11 15:55:00,48.98,48.99,48.95,48.95,373800.0,37.3163,37.3239,37.2934,37.2934,373800.0
2015-05-12 09:30:00,48.51,48.75,48.51,48.67,131200.0,36.9582,37.1411,36.9582,37.0801,131200.0
2015-05-12 09:35:00,48.67,48.75,48.66,48.71,272900.0,37.0801,37.1411,37.0725,37.1106,272900.0
2015-05-12 09:40:00,48.72,48.73,48.59,48.63,184900.0,37.1182,37.1258,37.0192,37.0496,184900.0
2015-05-12 09:45:00,48.63,48.67,48.6,48.65,113900.0,37.0496,37.0801,37.0268,37.0649,113900.0
2015-05-12 09:50:00,48.65,48.76,48.64,48.74,72200.0,37.0649,37.1487,37.0573,37.1335,72200.0
2015-05-12 09:55:00,48.74,48.78,48.73,48.77,74800.0,37.1335,37.1639,37.1258,37.1563,74800.0
2015-05-12 10:00:00,48.76,48.78,48.71,48.71,157600.0,37.1487,37.1639,37.1106,37.1106,157600.0
2015-05-12 10:05:00,48.71,48.78,48.69,48.78,79600.0,37.1106,37.1639,37.0954,37.1639,79600.0
2015-05-12 10:10:00,48.78,48.79,48.72,48.73,157400.0,37.1639,37.1715,37.1182,37.1258,157400.0
2015-05-12 10:15:00,48.73,48.8,48.71,48.72,112800.0,37.1258,37.1792,37.1106,37.1182,112800.0
2015-05-12 10:20:00,48.73,48.75,48.72,48.74,29000.0,37.1258,37.1411,37.1182,37.1335,29000.0
2015-05-12 10:25:00,48.74,48.77,48.74,48.74,143500.0,37.1335,37.1563,37.1335,37.1335,143500.0
2015-05-12 10:30:00,48.74,48.84,48.74,48.84,43300.0,37.1335,37.2096,37.1335,37.2096,43300.0
2015-05-12 10:35:00,48.83,48.91,48.81,48.91,62500.0,37.202,37.263,37.1868,37.263,62500.0
2015-05-12 10:40:00,48.92,48.94,48.9,48.91,29400.0,37.2706,37.2858,37.2553,37.263,29400.0
2015-05-12 10:45:00,48.91,48.98,48.91,48.93,49000.0,37.263,37.3163,37.263,37.2782,49000.0
2015-05-12 10:50:00,48.92,48.93,48.91,48.92,17900.0,37.2706,37.2782,37.263,37.2706,17900.0
2015-05-12 10:55:00,48.92,48.92,48.88,48.9,23500.0,37.2706,37.2706,37.2401,37.2553,23500.0
2015-05-12 11:00:00,48.9,48.94,48.9,48.94,55400.0,37.2553,37.2858,37.2553,37.2858,55400.0
2015-05-12 11:05:00,48.94,48.98,48.94,48.95,31600.0,37.2858,37.3163,37.2858,37.2934,31600.0
2015-05-12 11:10:00,48.96,48.96,48.91,48.91,32100.0,37.3011,37.3011,37.263,37.263,32100.0
2015-05-12 11:15:00,48.91,48.91,48.86,48.88,56800.0,37.263,37.263,37.2249,37.2401,56800.0
2015-05-12 11:20:00,48.88,48.9,48.85,48.9,151000.0,37.2401,37.2553,37.2173,37.2553,151000.0
2015-05-12 11:25:00,48.9,48.91,48.86,48.87,21600.0,37.2553,37.263,37.2249,37.2325,21600.0
2015-05-12 11:30:00,48.87,48.89,48.85,48.87,16200.0,37.2325,37.2477,37.2173,37.2325,16200.0
2015-05-12 11:35:00,48.87,48.89,48.85,48.88,28700.0,37.2325,37.2477,37.2173,37.2401,28700.0
2015-05-12 11:40:00,48.87,48.9,48.85,48.89,21300.0,37.2325,37.2553,37.2173,37.2477,21300.0
2015-05-12 11:45:00,48.89,48.93,48.88,48.91,143700.0,37.2477,37.2782,37.2401,37.263,143700.0
2015-05-12 11:50:00,48.91,48.92,48.89,48.92,17400.0,37.263,37.2706,37.2477,37.2706,17400.0
2015-05-12 11:55:00,48.92,48.92,48.9,48.9,40000.0,37.2706,37.2706,37.2553,37.2553,40000.0
2015-05-12 12:00:00,48.9,48.92,48.85,48.86,82500.0,37.2553,37.2706,37.2173,37.2249,82500.0
2015-05-12 12:05:00,48.86,48.86,48.84,48.84,11000.0,37.2249,37.2249,37.2096,37.2096,11000.0
2015-05-12 12:10:00,48.83,48.85,48.81,48.85,41800.0,37.202,37.2173,37.1868,37.2173,41800.0
2015-05-12 12:15:00,48.85,48.87,48.83,48.86,14300.0,37.2173,37.2325,37.202,37.2249,14300.0
2015-05-12 12:20:00,48.86,48.88,48.84,48.88,21000.0,37.2249,37.2401,37.2096,37.2401,21000.0
2015-05-12 12:25:00,48.87,48.89,48.85,48.89,9300.0,37.2325,37.2477,37.2173,37.2477,9300.0
2015-05-12 12:30:00,48.88,48.88,48.85,48.85,22000.0,37.2401,37.2401,37.2173,37.2173,22000.0
2015-05-12 12:35:00,48.85,48.91,48.85,48.91,12200.0,37.2173,37.263,37.2173,37.263,12200.0
2015-05-12 12:40:00,48.91,48.93,48.9,48.93,10000.0,37.263,37.2782,37.2553,37.2782,10000.0
2015-05-12 12:45:00,48.93,48.93,48.91,48.92,10200.0,37.2782,37.2782,37.263,37.2706,10200.0
2015-05-12 12:50:00,48.91,48.95,48.91,48.95,65300.0,37.263,37.2934,37.263,37.2934,65300.0
2015-05-12 12:55:00,48.94,48.94,48.91,48.92,17900.0,37.2858,37.2858,37.263,37.2706,17900.0
2015-05-12 13:00:00,48.93,48.94,48.89,48.89,15800.0,37.2782,37.2858,37.2477,37.2477,15800.0
2015-05-12 13:05:00,48.9,48.93,48.88,48.92,25300.0,37.2553,37.2782,37.2401,37.2706,25300.0
2015-05-12 13:10:00,48.93,48.95,48.93,48.95,28400.0,37.2782,37.2934,37.2782,37.2934,28400.0
2015-05-12 13:15:00,48.95,48.95,48.9,48.91,14800.0,37.2934,37.2934,37.2553,37.263,14800.0
2015-05-12 13:20:00,48.92,48.94,48.91,48.93,18800.0,37.2706,37.2858,37.263,37.2782,18800.0
2015-05-12 13:25:00,48.93,48.94,48.92,48.92,9600.0,37.2782,37.2858,37.2706,37.2706,9600.0
2015-05-12 13:30:00,48.92,48.92,48.9,48.9,25300.0,37.2706,37.2706,37.2553,37.2553,25300.0
2015-05-12 13:35:00,48.9,48.91,48.86,48.89,27900.0,37.2553,37.263,37.2249,37.2477,27900.0
2015-05-12 13:40:00,48.9,48.9,48.88,48.88,20700.0,37.2553,37.2553,37.2401,37.2401,20700.0
2015-05-12 13:45:00,48.89,48.9,48.87,48.89,18400.0,37.2477,37.2553,37.2325,37.2477,18400.0
2015-05-12 13:50:00,48.88,48.9,48.84,48.86,12700.0,37.2401,37.2553,37.2096,37.2249,12700.0
2015-05-12 13:55:00,48.87,48.9,48.87,48.87,21900.0,37.2325,37.2553,37.2325,37.2325,21900.0
2015-05-12 14:00:00,48.88,48.9,48.87,48.89,9500.0,37.2401,37.2553,37.2325,37.2477,9500.0
2015-05-12 14:05:00,48.9,48.92,48.89,48.9,19400.0,37.2553,37.2706,37.2477,37.2553,19400.0
2015-05-12 14:10:00,48.91,48.91,48.87,48.87,20400.0,37.263,37.263,37.2325,37.2325,20400.0
2015-05-12 14:15:00,48.88,48.89,48.85,48.87,73300.0,37.2401,37.2477,37.2173,37.2325,73300.0
2015-05-12 14:20:00,48.88,48.92,48.87,48.92,48200.0,37.2401,37.2706,37.2325,37.2706,48200.0
2015-05-12 14:25:00,48.92,48.98,48.92,48.98,50800.0,37.2706,37.3163,37.2706,37.3163,50800.0
2015-05-12 14:30:00,48.98,49.01,48.98,48.98,107000.0,37.3163,37.3392,37.3163,37.3163,107000.0
2015-05-12 14:35:00,48.98,49.02,48.98,49.02,45100.0,37.3163,37.3468,37.3163,37.3468,45100.0
2015-05-12 14:40:00,49.02,49.02,48.97,48.97,135000.0,37.3468,37.3468,37.3087,37.3087,135000.0
2015-05-12 14:45:00,48.98,49.0,48.97,49.0,13400.0,37.3163,37.3315,37.3087,37.3315,13400.0
2015-05-12 14:50:00,49.0,49.01,48.97,48.98,19300.0,37.3315,37.3392,37.3087,37.3163,19300.0
2015-05-12 14:55:00,48.97,48.98,48.91,48.93,38800.0,37.3087,37.3163,37.263,37.2782,38800.0
2015-05-12 15:00:00,48.93,48.95,48.92,48.93,65900.0,37.2782,37.2934,37.2706,37.2782,65900.0
2015-05-12 15:05:00,48.93,48.93,48.9,48.92,70200.0,37.2782,37.2782,37.2553,37.2706,70200.0
2015-05-12 15:10:00,48.92,48.94,48.91,48.93,39400.0,37.2706,37.2858,37.263,37.2782,39400.0
2015-05-12 15:15:00,48.93,48.93,48.9,48.91,20600.0,37.2782,37.2782,37.2553,37.263,20600.0
2015-05-12 15:20:00,48.91,48.96,48.91,48.93,52100.0,37.263,37.3011,37.263,37.2782,52100.0
2015-05-12 15:25:00,48.94,48.96,48.91,48.94,65900.0,37.2858,37.3011,37.263,37.2858,65900.0
2015-05-12 15:30:00,48.94,48.96,48.91,48.91,52400.0,37.2858,37.3011,37.263,37.263,52400.0
2015-05-12 15:35:00,48.91,48.95,48.9,48.94,35000.0,37.263,37.2934,37.2553,37.2858,35000.0
2015-05-12 15:40:00,48.94,48.94,48.89,48.9,248200.0,37.2858,37.2858,37.2477,37.2553,248200.0
2015-05-12 15:45:00,48.91,48.92,48.9,48.9,75200.0,37.263,37.2706,37.2553,37.2553,75200.0
2015-05-12 15:50:00,48.91,48.92,48.88,48.91,107700.0,37.263,37.2706,37.2401,37.263,107700.0
2015-05-12 15:55:00,48.91,48.92,48.86,48.86,256300.0,37.263,37.2706,37.2249,37.2249,256300.0
2015-05-13 09:30:00,48.85,49.12,48.85,49.09,234900.0,37.2173,37.423,37.2173,37.4001,234900.0
2015-05-13 09:35:00,49.09,49.18,49.08,49.12,104600.0,37.4001,37.4687,37.3925,37.423,104600.0
2015-05-13 09:40:00,49.13,49.14,49.08,49.14,76900.0,37.4306,37.4382,37.3925,37.4382,76900.0
2015-05-13 09:45:00,49.15,49.19,49.14,49.19,44400.0,37.4458,37.4763,37.4382,37.4763,44400.0
2015-05-13 09:50:00,49.19,49.19,49.15,49.16,28800.0,37.4763,37.4763,37.4458,37.4534,28800.0
2015-05-13 09:55:00,49.15,49.15,49.11,49.11,12100.0,37.4458,37.4458,37.4153,37.4153,12100.0
2015-05-13 10:00:00,49.12,49.12,49.06,49.11,85200.0,37.423,37.423,37.3772,37.4153,85200.0
2015-05-13 10:05:00,49.11,49.13,49.1,49.12,26200.0,37.4153,37.4306,37.4077,37.423,26200.0
2015-05-13 10:10:00,49.12,49.13,49.1,49.13,24800.0,37.423,37.4306,37.4077,37.4306,24800.0
2015-05-13 10:15:00,49.14,49.14,49.07,49.07,17700.0,37.4382,37.4382,37.3849,37.3849,17700.0
2015-05-13 10:20:00,49.07,49.12,49.07,49.12,29300.0,37.3849,37.423,37.3849,37.423,29300.0
2015-05-13 10:25:00,49.11,49.11,49.07,49.07,18400.0,37.4153,37.4153,37.3849,37.3849,18400.0
2015-05-13 10:30:00,49.07,49.08,48.99,49.01,97900.0,37.3849,37.3925,37.3239,37.3392,97900.0
2015-05-13 10:35:00,49.01,49.02,48.97,48.98,84500.0,37.3392,37.3468,37.3087,37.3163,84500.0
2015-05-13 10:40:00,48.98,49.01,48.96,48.97,38600.0,37.3163,37.3392,37.3011,37.3087,38600.0
2015-05-13 10:45:00,48.97,48.98,48.93,48.96,86600.0,37.3087,37.3163,37.2782,37.3011,86600.0
2015-05-13 10:50:00,48.95,49.01,48.94,48.99,30400.0,37.2934,37.3392,37.2858,37.3239,30400.0
2015-05-13 10:55:00,49.0,49.0,48.92,48.92,49600.0,37.3315,37.3315,37.2706,37.2706,49600.0
2015-05-13 11:00:00,48.92,48.92,48.87,48.87,37500.0,37.2706,37.2706,37.2325,37.2325,37500.0
2015-05-13 11:05:00,48.88,48.92,48.87,48.91,43300.0,37.2401,37.2706,37.2325,37.263,43300.0
2015-05-13 11:10:00,48.91,48.93,48.89,48.91,22500.0,37.263,37.2782,37.2477,37.263,22500.0
2015-05-13 11:15:00,48.9,48.95,48.88,48.93,30900.0,37.2553,37.2934,37.2401,37.2782,30900.0
2015-05-13 11:20:00,48.93,48.93,48.89,48.93,16000.0,37.2782,37.2782,37.2477,37.2782,16000.0
2015-05-13 11:25:00,48.92,48.92,48.88,48.9,14900.0,37.2706,37.2706,37.2401,37.2553,14900.0
2015-05-13 11:30:00,48.9,48.93,48.86,48.92,62200.0,37.2553,37.2782,37.2249,37.2706,62200.0
2015-05-13 11:35:00,48.91,48.92,48.88,48.9,34900.0,37.263,37.2706,37.2401,37.2553,34900.0
2015-05-13 11:40:00,48.9,48.94,48.89,48.93,172600.0,37.2553,37.2858,37.2477,37.2782,172600.0
2015-05-13 11:45:00,48.93,48.96,48.92,48.93,44100.0,37.2782,37.3011,37.2706,37.2782,44100.0
2015-05-13 11:50:00,48.93,48.93,48.9,48.91,16900.0,37.2782,37.2782,37.2553,37.263,16900.0
2015-05-13 11:55:00,48.9,48.92,48.89,48.89,36000.0,37.2553,37.2706,37.2477,37.2477,36000.0
2015-05-13 12:00:00,48.9,48.94,48.89,48.93,18100.0,37.2553,37.2858,37.2477,37.2782,18100.0
2015-05-13 12:05:00,48.93,48.95,48.91,48.91,66600.0,37.2782,37.2934,37.263,37.263,66600.0
2015-05-13 12:10:00,48.91,48.92,48.9,48.91,30900.0,37.263,37.2706,37.2553,37.263,30900.0
2015-05-13 12:15:00,48.91,48.93,48.9,48.93,8800.0,37.263,37.2782,37.2553,37.2782,8800.0
2015-05-13 12:20:00,48.93,48.93,48.88,48.89,13700.0,37.2782,37.2782,37.2401,37.2477,13700.0
2015-05-13 12:25:00,48.89,48.9,48.85,48.87,34300.0,37.2477,37.2553,37.2173,37.2325,34300.0
2015-05-13 12:30:00,48.87,48.88,48.84,48.88,31800.0,37.2325,37.2401,37.2096,37.2401,31800.0
2015-05-13 12:35:00,48.88,48.92,48.87,48.91,28800.0,37.2401,37.2706,37.2325,37.263,28800.0
2015-05-13 12:40:00,48.91,48.92,48.86,48.87,31000.0,37.263,37.2706,37.2249,37.2325,31000.0
2015-05-13 12:45:00,48.88,48.91,48.87,48.9,13800.0,37.2401,37.263,37.2325,37.2553,13800.0
2015-05-13 12:50:00,48.9,48.9,48.89,48.9,11700.0,37.2553,37.2553,37.2477,37.2553,11700.0
2015-05-13 12:55:00,48.89,48.9,48.88,48.9,21000.0,37.2477,37.2553,37.2401,37.2553,21000.0
2015-05-13 13:00:00,48.9,49.0,48.89,48.99,44300.0,37.2553,37.3315,37.2477,37.3239,44300.0
2015-05-13 13:05:00,48.98,49.0,48.97,48.98,17100.0,37.3163,37.3315,37.3087,37.3163,17100.0
2015-05-13 13:10:00,48.98,48.98,48.95,48.96,18900.0,37.3163,37.3163,37.2934,37.3011,18900.0
2015-05-13 13:15:00,48.96,48.97,48.95,48.96,11300.0,37.3011,37.3087,37.2934,37.3011,11300.0
2015-05-13 13:20:00,48.95,48.96,48.92,48.94,17100.0,37.2934,37.3011,37.2706,37.2858,17100.0
2015-05-13 13:25:00,48.94,48.97,48.94,48.96,14700.0,37.2858,37.3087,37.2858,37.3011,14700.0
2015-05-13 13:30:00,48.97,48.99,48.96,48.97,6800.0,37.3087,37.3239,37.3011,37.3087,6800.0
2015-05-13 13:35:00,48.97,48.98,48.96,48.97,9500.0,37.3087,37.3163,37.3011,37.3087,9500.0
2015-05-13 13:40:00,48.98,49.0,48.97,48.99,7900.0,37.3163,37.3315,37.3087,37.3239,7900.0
2015-05-13 13:45:00,49.0,49.0,48.97,48.98,36700.0,37.3315,37.3315,37.3087,37.3163,36700.0
2015-05-13 13:50:00,48.98,48.98,48.93,48.95,44500.0,37.3163,37.3163,37.2782,37.2934,44500.0
2015-05-13 13:55:00,48.95,48.97,48.95,48.97,7400.0,37.2934,37.3087,37.2934,37.3087,7400.0
2015-05-13 14:00:00,48.97,48.98,48.94,48.94,14400.0,37.3087,37.3163,37.2858,37.2858,14400.0
2015-05-13 14:05:00,48.95,48.95,48.9,48.91,21100.0,37.2934,37.2934,37.2553,37.263,21100.0
2015-05-13 14:10:00,48.91,48.91,48.89,48.9,20300.0,37.263,37.263,37.2477,37.2553,20300.0
2015-05-13 14:15:00,48.91,48.92,48.87,48.89,19700.0,37.263,37.2706,37.2325,37.2477,19700.0
2015-05-13 14:20:00,48.9,48.9,48.87,48.89,71300.0,37.2553,37.2553,37.2325,37.2477,71300.0
2015-05-13 14:25:00,48.89,48.91,48.87,48.9,30500.0,37.2477,37.263,37.2325,37.2553,30500.0
2015-05-13 14:30:00,48.9,48.91,48.87,48.9,20400.0,37.2553,37.263,37.2325,37.2553,20400.0
2015-05-13 14:35:00,48.89,48.91,48.88,48.9,44100.0,37.2477,37.263,37.2401,37.2553,44100.0
2015-05-13 14:40:00,48.9,48.92,48.89,48.9,27700.0,37.2553,37.2706,37.2477,37.2553,27700.0
2015-05-13 14:45:00,48.9,48.92,48.89,48.91,36200.0,37.2553,37.2706,37.2477,37.263,36200.0
2015-05-13 14:50:00,48.9,48.9,48.85,48.86,47100.0,37.2553,37.2553,37.2173,37.2249,47100.0
2015-05-13 14:55:00,48.85,48.86,48.84,48.84,13100.0,37.2173,37.2249,37.2096,37.2096,13100.0
2015-05-13 15:00:00,48.84,48.9,48.84,48.89,25900.0,37.2096,37.2553,37.2096,37.2477,25900.0
2015-05-13 15:05:00,48.89,48.92,48.88,48.9,42900.0,37.2477,37.2706,37.2401,37.2553,42900.0
2015-05-13 15:10:00,48.9,48.9,48.85,48.86,19700.0,37.2553,37.2553,37.2173,37.2249,19700.0
2015-05-13 15:15:00,48.85,48.88,48.85,48.85,35000.0,37.2173,37.2401,37.2173,37.2173,35000.0
2015-05-13 15:20:00,48.84,48.86,48.81,48.85,83900.0,37.2096,37.2249,37.1868,37.2173,83900.0
2015-05-13 15:25:00,48.85,48.86,48.82,48.83,62700.0,37.2173,37.2249,37.1944,37.202,62700.0
2015-05-13 15:30:00,48.82,48.83,48.79,48.8,84200.0,37.1944,37.202,37.1715,37.1792,84200.0
2015-05-13 15:35:00,48.8,48.8,48.78,48.8,69100.0,37.1792,37.1792,37.1639,37.1792,69100.0
2015-05-13 15:40:00,48.8,48.84,48.79,48.81,94400.0,37.1792,37.2096,37.1715,37.1868,94400.0
2015-05-13 15:45:00,48.81,48.86,48.8,48.84,103300.0,37.1868,37.2249,37.1792,37.2096,103300.0
2015-05-13 15:50:00,48.85,48.87,48.84,48.87,141000.0,37.2173,37.2325,37.2096,37.2325,141000.0
2015-05-13 15:55:00,48.87,48.88,48.84,48.84,191600.0,37.2325,37.2401,37.2096,37.2096,191600.0
2015-05-14 09:30:00,49.04,49.23,49.04,49.21,159800.0,37.362,37.5068,37.362,37.4915,159800.0
2015-05-14 09:35:00,49.2,49.25,49.17,49.2,208800.0,37.4839,37.522,37.4611,37.4839,208800.0
2015-05-14 09:40:00,49.2,49.24,49.16,49.18,176300.0,37.4839,37.5144,37.4534,37.4687,176300.0
2015-05-14 09:45:00,49.18,49.2,49.17,49.2,59600.0,37.4687,37.4839,37.4611,37.4839,59600.0
2015-05-14 09:50:00,49.2,49.22,49.18,49.21,150400.0,37.4839,37.4991,37.4687,37.4915,150400.0
2015-05-14 09:55:00,49.21,49.21,49.15,49.16,64400.0,37.4915,37.4915,37.4458,37.4534,64400.0
2015-05-14 10:00:00,49.16,49.22,49.15,49.22,111000.0,37.4534,37.4991,37.4458,37.4991,111000.0
2015-05-14 10:05:00,49.21,49.25,49.2,49.25,63000.0,37.4915,37.522,37.4839,37.522,63000.0
2015-05-14 10:10:00,49.26,49.3,49.26,49.29,40600.0,37.5296,37.5601,37.5296,37.5525,40600.0
2015-05-14 10:15:00,49.29,49.3,49.26,49.26,22000.0,37.5525,37.5601,37.5296,37.5296,22000.0
2015-05-14 10:20:00,49.27,49.28,49.24,49.27,18200.0,37.5372,37.5449,37.5144,37.5372,18200.0
2015-05-14 10:25:00,49.27,49.29,49.25,49.28,18600.0,37.5372,37.5525,37.522,37.5449,18600.0
2015-05-14 10:30:00,49.28,49.32,49.28,49.32,74700.0,37.5449,37.5753,37.5449,37.5753,74700.0
2015-05-14 10:35:00,49.32,49.36,49.32,49.36,155200.0,37.5753,37.6058,37.5753,37.6058,155200.0
2015-05-14 10:40:00,49.36,49.37,49.35,49.37,24200.0,37.6058,37.6134,37.5982,37.6134,24200.0
2015-05-14 10:45:00,49.37,49.37,49.34,49.35,50100.0,37.6134,37.6134,37.5906,37.5982,50100.0
2015-05-14 10:50:00,49.35,49.37,49.34,49.36,12200.0,37.5982,37.6134,37.5906,37.6058,12200.0
2015-05-14 10:55:00,49.35,49.36,49.34,49.35,30200.0,37.5982,37.6058,37.5906,37.5982,30200.0
2015-05-14 11:00:00,49.34,49.36,49.34,49.34,43700.0,37.5906,37.6058,37.5906,37.5906,43700.0
2015-05-14 11:05:00,49.34,49.35,49.33,49.33,69800.0,37.5906,37.5982,37.583,37.583,69800.0
2015-05-14 11:10:00,49.33,49.33,49.3,49.3,122200.0,37.583,37.583,37.5601,37.5601,122200.0
2015-05-14 11:15:00,49.3,49.31,49.28,49.3,25200.0,37.5601,37.5677,37.5449,37.5601,25200.0
2015-05-14 11:20:00,49.3,49.32,49.3,49.3,22200.0,37.5601,37.5753,37.5601,37.5601,22200.0
2015-05-14 11:25:00,49.3,49.31,49.29,49.31,10000.0,37.5601,37.5677,37.5525,37.5677,10000.0
2015-05-14 11:30:00,49.31,49.32,49.29,49.31,39700.0,37.5677,37.5753,37.5525,37.5677,39700.0
2015-05-14 11:35:00,49.31,49.32,49.3,49.31,14000.0,37.5677,37.5753,37.5601,37.5677,14000.0
2015-05-14 11:40:00,49.32,49.33,49.31,49.32,14900.0,37.5753,37.583,37.5677,37.5753,14900.0
2015-05-14 11:45:00,49.33,49.36,49.32,49.36,15600.0,37.583,37.6058,37.5753,37.6058,15600.0
2015-05-14 11:50:00,49.36,49.39,49.35,49.37,49100.0,37.6058,37.6287,37.5982,37.6134,49100.0
2015-05-14 11:55:00,49.37,49.39,49.37,49.39,29100.0,37.6134,37.6287,37.6134,37.6287,29100.0
2015-05-14 12:00:00,49.38,49.39,49.37,49.38,26000.0,37.621,37.6287,37.6134,37.621,26000.0
2015-05-14 12:05:00,49.39,49.4,49.38,49.38,12900.0,37.6287,37.6363,37.621,37.621,12900.0
2015-05-14 12:10:00,49.39,49.39,49.38,49.39,17200.0,37.6287,37.6287,37.621,37.6287,17200.0
2015-05-14 12:15:00,49.39,49.42,49.38,49.4,37500.0,37.6287,37.6515,37.621,37.6363,37500.0
2015-05-14 12:20:00,49.41,49.44,49.41,49.43,196800.0,37.6439,37.6668,37.6439,37.6591,196800.0
2015-05-14 12:25:00,49.43,49.43,49.41,49.43,10500.0,37.6591,37.6591,37.6439,37.6591,10500.0
2015-05-14 12:30:00,49.43,49.45,49.43,49.44,66600.0,37.6591,37.6744,37.6591,37.6668,66600.0
2015-05-14 12:35:00,49.45,49.45,49.42,49.42,36800.0,37.6744,37.6744,37.6515,37.6515,36800.0
2015-05-14 12:40:00,49.42,49.43,49.4,49.43,32100.0,37.6515,37.6591,37.6363,37.6591,32100.0
2015-05-14 12:45:00,49.43,49.44,49.42,49.44,21300.0,37.6591,37.6668,37.6515,37.6668,21300.0
2015-05-14 12:50:00,49.44,49.44,49.43,49.43,60600.0,37.6668,37.6668,37.6591,37.6591,60600.0
2015-05-14 12:55:00,49.44,49.47,49.43,49.46,51500.0,37.6668,37.6896,37.6591,37.682,51500.0
2015-05-14 13:00:00,49.47,49.5,49.46,49.49,62100.0,37.6896,37.7125,37.682,37.7049,62100.0
2015-05-14 13:05:00,49.49,49.5,49.48,49.49,28700.0,37.7049,37.7125,37.6972,37.7049,28700.0
2015-05-14 13:10:00,49.49,49.5,49.48,49.49,33200.0,37.7049,37.7125,37.6972,37.7049,33200.0
2015-05-14 13:15:00,49.49,49.5,49.47,49.48,24800.0,37.7049,37.7125,37.6896,37.6972,24800.0
2015-05-14 13:20:00,49.48,49.5,49.48,49.5,17900.0,37.6972,37.7125,37.6972,37.7125,17900.0
2015-05-14 13:25:00,49.5,49.54,49.5,49.54,60000.0,37.7125,37.7429,37.7125,37.7429,60000.0
2015-05-14 13:30:00,49.54,49.56,49.54,49.54,163200.0,37.7429,37.7582,37.7429,37.7429,163200.0
2015-05-14 13:35:00,49.55,49.57,49.55,49.56,26300.0,37.7506,37.7658,37.7506,37.7582,26300.0
2015-05-14 13:40:00,49.56,49.56,49.54,49.54,21800.0,37.7582,37.7582,37.7429,37.7429,21800.0
2015-05-14 13:45:00,49.55,49.56,49.54,49.56,164600.0,37.7506,37.7582,37.7429,37.7582,164600.0
2015-05-14 13:50:00,49.55,49.56,49.54,49.54,39800.0,37.7506,37.7582,37.7429,37.7429,39800.0
2015-05-14 13:55:00,49.54,49.56,49.54,49.55,19900.0,37.7429,37.7582,37.7429,37.7506,19900.0
2015-05-14 14:00:00,49.55,49.55,49.52,49.55,15500.0,37.7506,37.7506,37.7277,37.7506,15500.0
2015-05-14 14:05:00,49.55,49.55,49.54,49.54,11800.0,37.7506,37.7506,37.7429,37.7429,11800.0
2015-05-14 14:10:00,49.55,49.56,49.54,49.56,36500.0,37.7506,37.7582,37.7429,37.7582,36500.0
2015-05-14 14:15:00,49.55,49.57,49.55,49.56,24400.0,37.7506,37.7658,37.7506,37.7582,24400.0
2015-05-14 14:20:00,49.57,49.58,49.56,49.56,14800.0,37.7658,37.7734,37.7582,37.7582,14800.0
2015-05-14 14:25:00,49.57,49.57,49.55,49.56,25200.0,37.7658,37.7658,37.7506,37.7582,25200.0
2015-05-14 14:30:00,49.55,49.57,49.55,49.57,50500.0,37.7506,37.7658,37.7506,37.7658,50500.0
2015-05-14 14:35:00,49.56,49.57,49.54,49.55,35200.0,37.7582,37.7658,37.7429,37.7506,35200.0
2015-05-14 14:40:00,49.55,49.57,49.54,49.56,37100.0,37.7506,37.7658,37.7429,37.7582,37100.0
2015-05-14 14:45:00,49.56,49.57,49.54,49.54,11700.0,37.7582,37.7658,37.7429,37.7429,11700.0
2015-05-14 14:50:00,49.55,49.56,49.54,49.55,95800.0,37.7506,37.7582,37.7429,37.7506,95800.0
2015-05-14 14:55:00,49.55,49.57,49.55,49.57,11700.0,37.7506,37.7658,37.7506,37.7658,11700.0
2015-05-14 15:00:00,49.57,49.57,49.55,49.57,24700.0,37.7658,37.7658,37.7506,37.7658,24700.0
2015-05-14 15:05:00,49.57,49.58,49.56,49.58,26700.0,37.7658,37.7734,37.7582,37.7734,26700.0
2015-05-14 15:10:00,49.58,49.6,49.57,49.59,100900.0,37.7734,37.7887,37.7658,37.781,100900.0
2015-05-14 15:15:00,49.59,49.61,49.59,49.6,108200.0,37.781,37.7963,37.781,37.7887,108200.0
2015-05-14 15:20:00,49.59,49.6,49.59,49.59,19300.0,37.781,37.7887,37.781,37.781,19300.0
2015-05-14 15:25:00,49.59,49.6,49.56,49.56,62800.0,37.781,37.7887,37.7582,37.7582,62800.0
2015-05-14 15:30:00,49.57,49.57,49.54,49.55,71600.0,37.7658,37.7658,37.7429,37.7506,71600.0
2015-05-14 15:35:00,49.55,49.56,49.54,49.54,78700.0,37.7506,37.7582,37.7429,37.7429,78700.0
2015-05-14 15:40:00,49.54,49.55,49.52,49.54,192300.0,37.7429,37.7506,37.7277,37.7429,192300.0
2015-05-14 15:45:00,49.53,49.56,49.53,49.55,243700.0,37.7353,37.7582,37.7353,37.7506,243700.0
2015-05-14 15:50:00,49.55,49.57,49.54,49.55,544800.0,37.7506,37.7658,37.7429,37.7506,544800.0
2015-05-14 15:55:00,49.56,49.6,49.55,49.58,650700.0,37.7582,37.7887,37.7506,37.7734,650700.0
2015-05-15 09:30:00,49.59,49.65,49.55,49.63,98500.0,37.781,37.8268,37.7506,37.8115,98500.0
2015-05-15 09:35:00,49.64,49.66,49.61,49.63,51500.0,37.8191,37.8344,37.7963,37.8115,51500.0
2015-05-15 09:40:00,49.64,49.68,49.62,49.67,117400.0,37.8191,37.8496,37.8039,37.842,117400.0
2015-05-15 09:45:00,49.66,49.7,49.64,49.68,72500.0,37.8344,37.8648,37.8191,37.8496,72500.0
2015-05-15 09:50:00,49.68,49.68,49.62,49.63,76900.0,37.8496,37.8496,37.8039,37.8115,76900.0
2015-05-15 09:55:00,49.63,49.67,49.63,49.66,66700.0,37.8115,37.842,37.8115,37.8344,66700.0
2015-05-15 10:00:00,49.66,49.67,49.59,49.59,259900.0,37.8344,37.842,37.781,37.781,259900.0
2015-05-15 10:05:00,49.6,49.62,49.56,49.61,369100.0,37.7887,37.8039,37.7582,37.7963,369100.0
2015-05-15 10:10:00,49.61,49.64,49.6,49.62,30800.0,37.7963,37.8191,37.7887,37.8039,30800.0
2015-05-15 10:15:00,49.63,49.67,49.6,49.62,82300.0,37.8115,37.842,37.7887,37.8039,82300.0
2015-05-15 10:20:00,49.61,49.67,49.61,49.65,62100.0,37.7963,37.842,37.7963,37.8268,62100.0
2015-05-15 10:25:00,49.64,49.69,49.63,49.66,34400.0,37.8191,37.8572,37.8115,37.8344,34400.0
2015-05-15 10:30:00,49.67,49.67,49.63,49.64,120300.0,37.842,37.842,37.8115,37.8191,120300.0
2015-05-15 10:35:00,49.64,49.67,49.6,49.66,265600.0,37.8191,37.842,37.7887,37.8344,265600.0
2015-05-15 10:40:00,49.66,49.68,49.65,49.66,54500.0,37.8344,37.8496,37.8268,37.8344,54500.0
2015-05-15 10:45:00,49.66,49.71,49.65,49.7,111600.0,37.8344,37.8725,37.8268,37.8648,111600.0
2015-05-15 10:50:00,49.7,49.7,49.67,49.69,37400.0,37.8648,37.8648,37.842,37.8572,37400.0
2015-05-15 10:55:00,49.69,49.69,49.66,49.68,24100.0,37.8572,37.8572,37.8344,37.8496,24100.0
2015-05-15 11:00:00,49.68,49.69,49.66,49.68,16300.0,37.8496,37.8572,37.8344,37.8496,16300.0
2015-05-15 11:05:00,49.68,49.69,49.67,49.68,42600.0,37.8496,37.8572,37.842,37.8496,42600.0
2015-05-15 11:10:00,49.68,49.68,49.63,49.65,41700.0,37.8496,37.8496,37.8115,37.8268,41700.0
2015-05-15 11:15:00,49.65,49.66,49.6,49.61,22300.0,37.8268,37.8344,37.7887,37.7963,22300.0
2015-05-15 11:20:00,49.61,49.64,49.6,49.63,19600.0,37.7963,37.8191,37.7887,37.8115,19600.0
2015-05-15 11:25:00,49.63,49.63,49.61,49.62,142300.0,37.8115,37.8115,37.7963,37.8039,142300.0
2015-05-15 11:30:00,49.62,49.65,49.61,49.62,35900.0,37.8039,37.8268,37.7963,37.8039,35900.0
2015-05-15 11:35:00,49.62,49.65,49.62,49.64,16800.0,37.8039,37.8268,37.8039,37.8191,16800.0
2015-05-15 11:40:00,49.63,49.66,49.63,49.65,20900.0,37.8115,37.8344,37.8115,37.8268,20900.0
2015-05-15 11:45:00,49.65,49.65,49.62,49.63,31100.0,37.8268,37.8268,37.8039,37.8115,31100.0
2015-05-15 11:50:00,49.62,49.64,49.61,49.63,31700.0,37.8039,37.8191,37.7963,37.8115,31700.0
2015-05-15 11:55:00,49.63,49.63,49.6,49.63,45600.0,37.8115,37.8115,37.7887,37.8115,45600.0
2015-05-15 12:00:00,49.63,49.65,49.61,49.62,49500.0,37.8115,37.8268,37.7963,37.8039,49500.0
2015-05-15 12:05:00,49.62,49.64,49.61,49.62,12800.0,37.8039,37.8191,37.7963,37.8039,12800.0
2015-05-15 12:10:00,49.63,49.63,49.61,49.62,19400.0,37.8115,37.8115,37.7963,37.8039,19400.0
2015-05-15 12:15:00,49.62,49.64,49.62,49.64,25400.0,37.8039,37.8191,37.8039,37.8191,25400.0
2015-05-15 12:20:00,49.63,49.66,49.63,49.65,15900.0,37.8115,37.8344,37.8115,37.8268,15900.0
2015-05-15 12:25:00,49.65,49.66,49.63,49.63,18100.0,37.8268,37.8344,37.8115,37.8115,18100.0
2015-05-15 12:30:00,49.63,49.65,49.62,49.64,70700.0,37.8115,37.8268,37.8039,37.8191,70700.0
2015-05-15 12:35:00,49.64,49.66,49.63,49.64,18800.0,37.8191,37.8344,37.8115,37.8191,18800.0
2015-05-15 12:40:00,49.64,49.68,49.63,49.68,57500.0,37.8191,37.8496,37.8115,37.8496,57500.0
2015-05-15 12:45:00,49.67,49.68,49.66,49.67,8600.0,37.842,37.8496,37.8344,37.842,8600.0
2015-05-15 12:50:00,49.67,49.68,49.65,49.66,13100.0,37.842,37.8496,37.8268,37.8344,13100.0
2015-05-15 12:55:00,49.66,49.68,49.66,49.66,14500.0,37.8344,37.8496,37.8344,37.8344,14500.0
2015-05-15 13:00:00,49.67,49.68,49.65,49.65,31300.0,37.842,37.8496,37.8268,37.8268,31300.0
2015-05-15 13:05:00,49.64,49.68,49.64,49.68,20900.0,37.8191,37.8496,37.8191,37.8496,20900.0
2015-05-15 13:10:00,49.67,49.68,49.66,49.66,15800.0,37.842,37.8496,37.8344,37.8344,15800.0
2015-05-15 13:15:00,49.67,49.67,49.65,49.66,26400.0,37.842,37.842,37.8268,37.8344,26400.0
2015-05-15 13:20:00,49.66,49.68,49.66,49.66,25100.0,37.8344,37.8496,37.8344,37.8344,25100.0
2015-05-15 13:25:00,49.67,49.68,49.66,49.66,14100.0,37.842,37.8496,37.8344,37.8344,14100.0
2015-05-15 13:30:00,49.66,49.68,49.66,49.68,30300.0,37.8344,37.8496,37.8344,37.8496,30300.0
2015-05-15 13:35:00,49.68,49.68,49.66,49.66,42200.0,37.8496,37.8496,37.8344,37.8344,42200.0
2015-05-15 13:40:00,49.67,49.67,49.65,49.66,24000.0,37.842,37.842,37.8268,37.8344,24000.0
2015-05-15 13:45:00,49.66,49.67,49.64,49.65,6100.0,37.8344,37.842,37.8191,37.8268,6100.0
2015-05-15 13:50:00,49.64,49.67,49.64,49.65,14800.0,37.8191,37.842,37.8191,37.8268,14800.0
2015-05-15 13:55:00,49.65,49.66,49.63,49.64,14000.0,37.8268,37.8344,37.8115,37.8191,14000.0
2015-05-15 14:00:00,49.65,49.65,49.64,49.65,3400.0,37.8268,37.8268,37.8191,37.8268,3400.0
2015-05-15 14:05:00,49.65,49.65,49.62,49.64,46900.0,37.8268,37.8268,37.8039,37.8191,46900.0
2015-05-15 14:10:00,49.64,49.65,49.63,49.65,14700.0,37.8191,37.8268,37.8115,37.8268,14700.0
2015-05-15 14:15:00,49.65,49.66,49.65,49.65,20800.0,37.8268,37.8344,37.8268,37.8268,20800.0
2015-05-15 14:20:00,49.65,49.66,49.65,49.65,7300.0,37.8268,37.8344,37.8268,37.8268,7300.0
2015-05-15 14:25:00,49.66,49.67,49.65,49.66,15800.0,37.8344,37.842,37.8268,37.8344,15800.0
2015-05-15 14:30:00,49.66,49.69,49.65,49.68,14900.0,37.8344,37.8572,37.8268,37.8496,14900.0
2015-05-15 14:35:00,49.69,49.7,49.68,49.7,14600.0,37.8572,37.8648,37.8496,37.8648,14600.0
2015-05-15 14:40:00,49.7,49.71,49.69,49.69,17200.0,37.8648,37.8725,37.8572,37.8572,17200.0
2015-05-15 14:45:00,49.7,49.7,49.69,49.7,24100.0,37.8648,37.8648,37.8572,37.8648,24100.0
2015-05-15 14:50:00,49.7,49.7,49.68,49.7,30000.0,37.8648,37.8648,37.8496,37.8648,30000.0
2015-05-15 14:55:00,49.7,49.72,49.69,49.7,218000.0,37.8648,37.8801,37.8572,37.8648,218000.0
2015-05-15 15:00:00,49.7,49.71,49.68,49.71,204100.0,37.8648,37.8725,37.8496,37.8725,204100.0
2015-05-15 15:05:00,49.7,49.72,49.7,49.71,51800.0,37.8648,37.8801,37.8648,37.8725,51800.0
2015-05-15 15:10:00,49.72,49.72,49.7,49.71,20200.0,37.8801,37.8801,37.8648,37.8725,20200.0
2015-05-15 15:15:00,49.71,49.72,49.69,49.7,54300.0,37.8725,37.8801,37.8572,37.8648,54300.0
2015-05-15 15:20:00,49.7,49.71,49.69,49.7,17000.0,37.8648,37.8725,37.8572,37.8648,17000.0
2015-05-15 15:25:00,49.7,49.71,49.69,49.71,75100.0,37.8648,37.8725,37.8572,37.8725,75100.0
2015-05-15 15:30:00,49.7,49.72,49.7,49.71,86000.0,37.8648,37.8801,37.8648,37.8725,86000.0
2015-05-15 15:35:00,49.72,49.72,49.71,49.71,86400.0,37.8801,37.8801,37.8725,37.8725,86400.0
2015-05-15 15:40:00,49.72,49.72,49.71,49.72,63400.0,37.8801,37.8801,37.8725,37.8801,63400.0
2015-05-15 15:45:00,49.72,49.73,49.71,49.73,105500.0,37.8801,37.8877,37.8725,37.8877,105500.0
2015-05-15 15:50:00,49.73,49.74,49.72,49.73,166000.0,37.8877,37.8953,37.8801,37.8877,166000.0
2015-05-15 15:55:00,49.73,49.75,49.73,49.75,416900.0,37.8877,37.9029,37.8877,37.9029,416900.0
2015-05-18 09:30:00,49.7,49.71,49.61,49.7,192300.0,37.8648,37.8725,37.7963,37.8648,192300.0
2015-05-18 09:35:00,49.7,49.7,49.65,49.65,161800.0,37.8648,37.8648,37.8268,37.8268,161800.0
2015-05-18 09:40:00,49.66,49.66,49.6,49.6,73000.0,37.8344,37.8344,37.7887,37.7887,73000.0
2015-05-18 09:45:00,49.61,49.63,49.59,49.59,45600.0,37.7963,37.8115,37.781,37.781,45600.0
2015-05-18 09:50:00,49.6,49.63,49.59,49.6,68100.0,37.7887,37.8115,37.781,37.7887,68100.0
2015-05-18 09:55:00,49.6,49.6,49.56,49.6,42700.0,37.7887,37.7887,37.7582,37.7887,42700.0
2015-05-18 10:00:00,49.6,49.62,49.57,49.58,78500.0,37.7887,37.8039,37.7658,37.7734,78500.0
2015-05-18 10:05:00,49.58,49.59,49.54,49.56,70900.0,37.7734,37.781,37.7429,37.7582,70900.0
2015-05-18 10:10:00,49.57,49.57,49.54,49.55,32900.0,37.7658,37.7658,37.7429,37.7506,32900.0
2015-05-18 10:15:00,49.55,49.56,49.53,49.54,27000.0,37.7506,37.7582,37.7353,37.7429,27000.0
2015-05-18 10:20:00,49.53,49.57,49.53,49.57,41700.0,37.7353,37.7658,37.7353,37.7658,41700.0
2015-05-18 10:25:00,49.56,49.57,49.54,49.55,38300.0,37.7582,37.7658,37.7429,37.7506,38300.0
2015-05-18 10:30:00,49.55,49.57,49.55,49.56,56700.0,37.7506,37.7658,37.7506,37.7582,56700.0
2015-05-18 10:35:00,49.56,49.59,49.56,49.56,48000.0,37.7582,37.781,37.7582,37.7582,48000.0
2015-05-18 10:40:00,49.57,49.57,49.53,49.54,52100.0,37.7658,37.7658,37.7353,37.7429,52100.0
2015-05-18 10:45:00,49.54,49.55,49.52,49.53,35000.0,37.7429,37.7506,37.7277,37.7353,35000.0
2015-05-18 10:50:00,49.54,49.54,49.52,49.53,19500.0,37.7429,37.7429,37.7277,37.7353,19500.0
2015-05-18 10:55:00,49.53,49.53,49.51,49.51,55600.0,37.7353,37.7353,37.7201,37.7201,55600.0
2015-05-18 11:00:00,49.52,49.55,49.51,49.53,135400.0,37.7277,37.7506,37.7201,37.7353,135400.0
2015-05-18 11:05:00,49.54,49.54,49.52,49.53,51500.0,37.7429,37.7429,37.7277,37.7353,51500.0
2015-05-18 11:10:00,49.54,49.57,49.52,49.55,135300.0,37.7429,37.7658,37.7277,37.7506,135300.0
2015-05-18 11:15:00,49.56,49.58,49.54,49.56,35400.0,37.7582,37.7734,37.7429,37.7582,35400.0
2015-05-18 11:20:00,49.57,49.6,49.56,49.59,61800.0,37.7658,37.7887,37.7582,37.781,61800.0
2015-05-18 11:25:00,49.59,49.6,49.58,49.59,22700.0,37.781,37.7887,37.7734,37.781,22700.0
2015-05-18 11:30:00,49.59,49.63,49.59,49.62,65200.0,37.781,37.8115,37.781,37.8039,65200.0
2015-05-18 11:35:00,49.63,49.64,49.62,49.63,96500.0,37.8115,37.8191,37.8039,37.8115,96500.0
2015-05-18 11:40:00,49.63,49.64,49.61,49.63,201300.0,37.8115,37.8191,37.7963,37.8115,201300.0
2015-05-18 11:45:00,49.64,49.64,49.6,49.62,148100.0,37.8191,37.8191,37.7887,37.8039,148100.0
2015-05-18 11:50:00,49.62,49.62,49.58,49.59,21200.0,37.8039,37.8039,37.7734,37.781,21200.0
2015-05-18 11:55:00,49.59,49.61,49.58,49.61,40200.0,37.781,37.7963,37.7734,37.7963,40200.0
2015-05-18 12:00:00,49.62,49.63,49.61,49.62,32300.0,37.8039,37.8115,37.7963,37.8039,32300.0
2015-05-18 12:05:00,49.62,49.64,49.62,49.64,58900.0,37.8039,37.8191,37.8039,37.8191,58900.0
2015-05-18 12:10:00,49.64,49.64,49.59,49.61,235300.0,37.8191,37.8191,37.781,37.7963,235300.0
2015-05-18 12:15:00,49.61,49.62,49.6,49.61,34100.0,37.7963,37.8039,37.7887,37.7963,34100.0
2015-05-18 12:20:00,49.61,49.62,49.6,49.6,24000.0,37.7963,37.8039,37.7887,37.7887,24000.0
2015-05-18 12:25:00,49.61,49.62,49.61,49.61,9400.0,37.7963,37.8039,37.7963,37.7963,9400.0
2015-05-18 12:30:00,49.62,49.62,49.59,49.59,30500.0,37.8039,37.8039,37.781,37.781,30500.0
2015-05-18 12:35:00,49.59,49.62,49.59,49.61,44600.0,37.781,37.8039,37.781,37.7963,44600.0
2015-05-18 12:40:00,49.61,49.63,49.61,49.63,25500.0,37.7963,37.8115,37.7963,37.8115,25500.0
2015-05-18 12:45:00,49.62,49.62,49.6,49.61,19700.0,37.8039,37.8039,37.7887,37.7963,19700.0
2015-05-18 12:50:00,49.61,49.62,49.6,49.62,24400.0,37.7963,37.8039,37.7887,37.8039,24400.0
2015-05-18 12:55:00,49.62,49.62,49.59,49.6,173000.0,37.8039,37.8039,37.781,37.7887,173000.0
2015-05-18 13:00:00,49.6,49.62,49.6,49.61,27500.0,37.7887,37.8039,37.7887,37.7963,27500.0
2015-05-18 13:05:00,49.6,49.61,49.6,49.61,16200.0,37.7887,37.7963,37.7887,37.7963,16200.0
2015-05-18 13:10:00,49.62,49.62,49.6,49.61,19700.0,37.8039,37.8039,37.7887,37.7963,19700.0
2015-05-18 13:15:00,49.62,49.62,49.61,49.61,35500.0,37.8039,37.8039,37.7963,37.7963,35500.0
2015-05-18 13:20:00,49.61,49.63,49.61,49.63,66900.0,37.7963,37.8115,37.7963,37.8115,66900.0
2015-05-18 13:25:00,49.63,49.63,49.61,49.61,34200.0,37.8115,37.8115,37.7963,37.7963,34200.0
2015-05-18 13:30:00,49.62,49.63,49.61,49.63,178200.0,37.8039,37.8115,37.7963,37.8115,178200.0
2015-05-18 13:35:00,49.63,49.64,49.62,49.64,36300.0,37.8115,37.8191,37.8039,37.8191,36300.0
2015-05-18 13:40:00,49.63,49.64,49.62,49.62,20600.0,37.8115,37.8191,37.8039,37.8039,20600.0
2015-05-18 13:45:00,49.63,49.64,49.62,49.64,46200.0,37.8115,37.8191,37.8039,37.8191,46200.0
2015-05-18 13:50:00,49.64,49.67,49.63,49.66,270400.0,37.8191,37.842,37.8115,37.8344,270400.0
2015-05-18 13:55:00,49.66,49.69,49.66,49.67,167000.0,37.8344,37.8572,37.8344,37.842,167000.0
2015-05-18 14:00:00,49.67,49.71,49.67,49.71,74100.0,37.842,37.8725,37.842,37.8725,74100.0
2015-05-18 14:05:00,49.71,49.72,49.65,49.66,189600.0,37.8725,37.8801,37.8268,37.8344,189600.0
2015-05-18 14:10:00,49.65,49.66,49.65,49.65,46500.0,37.8268,37.8344,37.8268,37.8268,46500.0
2015-05-18 14:15:00,49.65,49.67,49.65,49.66,106200.0,37.8268,37.842,37.8268,37.8344,106200.0
2015-05-18 14:20:00,49.66,49.68,49.65,49.65,53900.0,37.8344,37.8496,37.8268,37.8268,53900.0
2015-05-18 14:25:00,49.65,49.66,49.65,49.65,21200.0,37.8268,37.8344,37.8268,37.8268,21200.0
2015-05-18 14:30:00,49.65,49.66,49.64,49.64,40200.0,37.8268,37.8344,37.8191,37.8191,40200.0
2015-05-18 14:35:00,49.64,49.66,49.64,49.66,55900.0,37.8191,37.8344,37.8191,37.8344,55900.0
2015-05-18 14:40:00,49.65,49.66,49.65,49.66,24600.0,37.8268,37.8344,37.8268,37.8344,24600.0
2015-05-18 14:45:00,49.66,49.66,49.64,49.64,27300.0,37.8344,37.8344,37.8191,37.8191,27300.0
2015-05-18 14:50:00,49.65,49.65,49.64,49.64,27800.0,37.8268,37.8268,37.8191,37.8191,27800.0
2015-05-18 14:55:00,49.65,49.66,49.64,49.65,62800.0,37.8268,37.8344,37.8191,37.8268,62800.0
2015-05-18 15:00:00,49.65,49.66,49.64,49.64,17400.0,37.8268,37.8344,37.8191,37.8191,17400.0
2015-05-18 15:05:00,49.64,49.64,49.63,49.63,36800.0,37.8191,37.8191,37.8115,37.8115,36800.0
2015-05-18 15:10:00,49.63,49.64,49.62,49.62,62600.0,37.8115,37.8191,37.8039,37.8039,62600.0
2015-05-18 15:15:00,49.63,49.64,49.62,49.64,121300.0,37.8115,37.8191,37.8039,37.8191,121300.0
2015-05-18 15:20:00,49.64,49.66,49.63,49.65,85900.0,37.8191,37.8344,37.8115,37.8268,85900.0
2015-05-18 15:25:00,49.66,49.66,49.63,49.63,32100.0,37.8344,37.8344,37.8115,37.8115,32100.0
2015-05-18 15:30:00,49.64,49.64,49.61,49.61,97200.0,37.8191,37.8191,37.7963,37.7963,97200.0
2015-05-18 15:35:00,49.61,49.62,49.61,49.62,118300.0,37.7963,37.8039,37.7963,37.8039,118300.0
2015-05-18 15:40:00,49.62,49.64,49.61,49.62,224100.0,37.8039,37.8191,37.7963,37.8039,224100.0
2015-05-18 15:45:00,49.63,49.63,49.61,49.61,143700.0,37.8115,37.8115,37.7963,37.7963,143700.0
2015-05-18 15:50:00,49.62,49.62,49.59,49.59,171000.0,37.8039,37.8039,37.781,37.781,171000.0
2015-05-18 15:55:00,49.59,49.61,49.59,49.6,275700.0,37.781,37.7963,37.781,37.7887,275700.0
2015-05-19 09:30:00,49.62,49.62,49.42,49.45,133800.0,37.8039,37.8039,37.6515,37.6744,133800.0
2015-05-19 09:35:00,49.45,49.46,49.4,49.41,127500.0,37.6744,37.682,37.6363,37.6439,127500.0
2015-05-19 09:40:00,49.42,49.45,49.38,49.43,108300.0,37.6515,37.6744,37.621,37.6591,108300.0
2015-05-19 09:45:00,49.43,49.43,49.38,49.41,103300.0,37.6591,37.6591,37.621,37.6439,103300.0
2015-05-19 09:50:00,49.41,49.47,49.41,49.46,64500.0,37.6439,37.6896,37.6439,37.682,64500.0
2015-05-19 09:55:00,49.45,49.46,49.44,49.45,67900.0,37.6744,37.682,37.6668,37.6744,67900.0
2015-05-19 10:00:00,49.45,49.47,49.44,49.45,74700.0,37.6744,37.6896,37.6668,37.6744,74700.0
2015-05-19 10:05:00,49.44,49.46,49.43,49.46,49500.0,37.6668,37.682,37.6591,37.682,49500.0
2015-05-19 10:10:00,49.46,49.49,49.43,49.46,131700.0,37.682,37.7049,37.6591,37.682,131700.0
2015-05-19 10:15:00,49.46,49.49,49.45,49.49,43100.0,37.682,37.7049,37.6744,37.7049,43100.0
2015-05-19 10:20:00,49.49,49.49,49.44,49.47,24300.0,37.7049,37.7049,37.6668,37.6896,24300.0
2015-05-19 10:25:00,49.47,49.52,49.46,49.52,21800.0,37.6896,37.7277,37.682,37.7277,21800.0
2015-05-19 10:30:00,49.52,49.53,49.51,49.52,81400.0,37.7277,37.7353,37.7201,37.7277,81400.0
2015-05-19 10:35:00,49.52,49.52,49.5,49.52,11500.0,37.7277,37.7277,37.7125,37.7277,11500.0
2015-05-19 10:40:00,49.52,49.53,49.5,49.5,13200.0,37.7277,37.7353,37.7125,37.7125,13200.0
2015-05-19 10:45:00,49.51,49.51,49.49,49.5,23700.0,37.7201,37.7201,37.7049,37.7125,23700.0
2015-05-19 10:50:00,49.5,49.5,49.46,49.47,18200.0,37.7125,37.7125,37.682,37.6896,18200.0
2015-05-19 10:55:00,49.47,49.48,49.45,49.47,52100.0,37.6896,37.6972,37.6744,37.6896,52100.0
2015-05-19 11:00:00,49.48,49.49,49.46,49.46,21700.0,37.6972,37.7049,37.682,37.682,21700.0
2015-05-19 11:05:00,49.46,49.48,49.44,49.45,20900.0,37.682,37.6972,37.6668,37.6744,20900.0
2015-05-19 11:10:00,49.45,49.47,49.44,49.45,12000.0,37.6744,37.6896,37.6668,37.6744,12000.0
2015-05-19 11:15:00,49.46,49.48,49.46,49.48,17700.0,37.682,37.6972,37.682,37.6972,17700.0
2015-05-19 11:20:00,49.48,49.5,49.48,49.5,10000.0,37.6972,37.7125,37.6972,37.7125,10000.0
2015-05-19 11:25:00,49.49,49.51,49.48,49.51,32100.0,37.7049,37.7201,37.6972,37.7201,32100.0
2015-05-19 11:30:00,49.51,49.54,49.5,49.53,21100.0,37.7201,37.7429,37.7125,37.7353,21100.0
2015-05-19 11:35:00,49.52,49.52,49.5,49.51,12800.0,37.7277,37.7277,37.7125,37.7201,12800.0
2015-05-19 11:40:00,49.5,49.51,49.48,49.49,21100.0,37.7125,37.7201,37.6972,37.7049,21100.0
2015-05-19 11:45:00,49.5,49.51,49.49,49.5,38900.0,37.7125,37.7201,37.7049,37.7125,38900.0
2015-05-19 11:50:00,49.51,49.52,49.49,49.5,19800.0,37.7201,37.7277,37.7049,37.7125,19800.0
2015-05-19 11:55:00,49.5,49.51,49.48,49.5,12600.0,37.7125,37.7201,37.6972,37.7125,12600.0
2015-05-19 12:00:00,49.5,49.51,49.49,49.51,14000.0,37.7125,37.7201,37.7049,37.7201,14000.0
2015-05-19 12:05:00,49.52,49.52,49.51,49.51,1700.0,37.7277,37.7277,37.7201,37.7201,1700.0
2015-05-19 12:10:00,49.51,49.52,49.5,49.52,12600.0,37.7201,37.7277,37.7125,37.7277,12600.0
2015-05-19 12:15:00,49.52,49.52,49.5,49.51,5200.0,37.7277,37.7277,37.7125,37.7201,5200.0
2015-05-19 12:20:00,49.5,49.51,49.47,49.48,36700.0,37.7125,37.7201,37.6896,37.6972,36700.0
2015-05-19 12:25:00,49.48,49.49,49.47,49.48,158600.0,37.6972,37.7049,37.6896,37.6972,158600.0
2015-05-19 12:30:00,49.48,49.49,49.47,49.49,17600.0,37.6972,37.7049,37.6896,37.7049,17600.0
2015-05-19 12:35:00,49.49,49.51,49.49,49.5,15100.0,37.7049,37.7201,37.7049,37.7125,15100.0
2015-05-19 12:40:00,49.5,49.51,49.49,49.5,10300.0,37.7125,37.7201,37.7049,37.7125,10300.0
2015-05-19 12:45:00,49.49,49.53,49.49,49.53,130100.0,37.7049,37.7353,37.7049,37.7353,130100.0
2015-05-19 12:50:00,49.52,49.53,49.52,49.53,9100.0,37.7277,37.7353,37.7277,37.7353,9100.0
2015-05-19 12:55:00,49.52,49.52,49.51,49.51,7700.0,37.7277,37.7277,37.7201,37.7201,7700.0
2015-05-19 13:00:00,49.51,49.52,49.49,49.49,29800.0,37.7201,37.7277,37.7049,37.7049,29800.0
2015-05-19 13:05:00,49.5,49.51,49.49,49.5,9900.0,37.7125,37.7201,37.7049,37.7125,9900.0
2015-05-19 13:10:00,49.51,49.52,49.5,49.51,131700.0,37.7201,37.7277,37.7125,37.7201,131700.0
2015-05-19 13:15:00,49.52,49.53,49.51,49.52,7700.0,37.7277,37.7353,37.7201,37.7277,7700.0
2015-05-19 13:20:00,49.53,49.53,49.5,49.51,47100.0,37.7353,37.7353,37.7125,37.7201,47100.0
2015-05-19 13:25:00,49.5,49.52,49.5,49.51,29900.0,37.7125,37.7277,37.7125,37.7201,29900.0
2015-05-19 13:30:00,49.52,49.54,49.51,49.53,56300.0,37.7277,37.7429,37.7201,37.7353,56300.0
2015-05-19 13:35:00,49.54,49.57,49.53,49.57,22400.0,37.7429,37.7658,37.7353,37.7658,22400.0
2015-05-19 13:40:00,49.57,49.57,49.54,49.56,59200.0,37.7658,37.7658,37.7429,37.7582,59200.0
2015-05-19 13:45:00,49.56,49.57,49.54,49.57,14500.0,37.7582,37.7658,37.7429,37.7658,14500.0
2015-05-19 13:50:00,49.56,49.57,49.55,49.56,31200.0,37.7582,37.7658,37.7506,37.7582,31200.0
2015-05-19 13:55:00,49.56,49.57,49.54,49.55,10800.0,37.7582,37.7658,37.7429,37.7506,10800.0
2015-05-19 14:00:00,49.55,49.55,49.52,49.53,15600.0,37.7506,37.7506,37.7277,37.7353,15600.0
2015-05-19 14:05:00,49.52,49.53,49.51,49.51,6400.0,37.7277,37.7353,37.7201,37.7201,6400.0
2015-05-19 14:10:00,49.51,49.52,49.5,49.51,11900.0,37.7201,37.7277,37.7125,37.7201,11900.0
2015-05-19 14:15:00,49.5,49.52,49.5,49.52,9900.0,37.7125,37.7277,37.7125,37.7277,9900.0
2015-05-19 14:20:00,49.53,49.53,49.51,49.52,206700.0,37.7353,37.7353,37.7201,37.7277,206700.0
2015-05-19 14:25:00,49.53,49.53,49.52,49.53,14300.0,37.7353,37.7353,37.7277,37.7353,14300.0
2015-05-19 14:30:00,49.52,49.53,49.49,49.49,16100.0,37.7277,37.7353,37.7049,37.7049,16100.0
2015-05-19 14:35:00,49.49,49.5,49.42,49.43,125300.0,37.7049,37.7125,37.6515,37.6591,125300.0
2015-05-19 14:40:00,49.43,49.45,49.43,49.43,33700.0,37.6591,37.6744,37.6591,37.6591,33700.0
2015-05-19 14:45:00,49.44,49.44,49.41,49.43,35200.0,37.6668,37.6668,37.6439,37.6591,35200.0
2015-05-19 14:50:00,49.43,49.43,49.42,49.42,8500.0,37.6591,37.6591,37.6515,37.6515,8500.0
2015-05-19 14:55:00,49.43,49.45,49.42,49.42,194300.0,37.6591,37.6744,37.6515,37.6515,194300.0
2015-05-19 15:00:00,49.43,49.43,49.41,49.41,14600.0,37.6591,37.6591,37.6439,37.6439,14600.0
2015-05-19 15:05:00,49.41,49.41,49.36,49.37,139300.0,37.6439,37.6439,37.6058,37.6134,139300.0
2015-05-19 15:10:00,49.36,49.37,49.31,49.31,263200.0,37.6058,37.6134,37.5677,37.5677,263200.0
2015-05-19 15:15:00,49.31,49.37,49.3,49.35,194500.0,37.5677,37.6134,37.5601,37.5982,194500.0
2015-05-19 15:20:00,49.35,49.36,49.34,49.35,69300.0,37.5982,37.6058,37.5906,37.5982,69300.0
2015-05-19 15:25:00,49.36,49.36,49.33,49.34,33500.0,37.6058,37.6058,37.583,37.5906,33500.0
2015-05-19 15:30:00,49.35,49.35,49.33,49.34,77100.0,37.5982,37.5982,37.583,37.5906,77100.0
2015-05-19 15:35:00,49.34,49.38,49.33,49.37,55800.0,37.5906,37.621,37.583,37.6134,55800.0
2015-05-19 15:40:00,49.36,49.37,49.34,49.35,40300.0,37.6058,37.6134,37.5906,37.5982,40300.0
2015-05-19 15:45:00,49.36,49.39,49.35,49.39,86100.0,37.6058,37.6287,37.5982,37.6287,86100.0
2015-05-19 15:50:00,49.39,49.39,49.37,49.39,82300.0,37.6287,37.6287,37.6134,37.6287,82300.0
2015-05-19 15:55:00,49.39,49.5,49.38,49.46,763800.0,37.6287,37.7125,37.621,37.682,763800.0
2015-05-20 09:30:00,49.39,49.53,49.39,49.39,119800.0,37.6287,37.7353,37.6287,37.6287,119800.0
2015-05-20 09:35:00,49.39,49.48,49.39,49.48,90800.0,37.6287,37.6972,37.6287,37.6972,90800.0
2015-05-20 09:40:00,49.47,49.48,49.45,49.47,23800.0,37.6896,37.6972,37.6744,37.6896,23800.0
2015-05-20 09:45:00,49.47,49.49,49.45,49.49,232900.0,37.6896,37.7049,37.6744,37.7049,232900.0
2015-05-20 09:50:00,49.48,49.52,49.48,49.49,186600.0,37.6972,37.7277,37.6972,37.7049,186600.0
2015-05-20 09:55:00,49.49,49.5,49.46,49.47,33600.0,37.7049,37.7125,37.682,37.6896,33600.0
2015-05-20 10:00:00,49.46,49.5,49.45,49.5,48100.0,37.682,37.7125,37.6744,37.7125,48100.0
2015-05-20 10:05:00,49.51,49.55,49.51,49.54,39000.0,37.7201,37.7506,37.7201,37.7429,39000.0
2015-05-20 10:10:00,49.54,49.54,49.52,49.53,18000.0,37.7429,37.7429,37.7277,37.7353,18000.0
2015-05-20 10:15:00,49.53,49.54,49.51,49.52,24000.0,37.7353,37.7429,37.7201,37.7277,24000.0
2015-05-20 10:20:00,49.52,49.53,49.5,49.52,19100.0,37.7277,37.7353,37.7125,37.7277,19100.0
2015-05-20 10:25:00,49.52,49.53,49.5,49.5,14900.0,37.7277,37.7353,37.7125,37.7125,14900.0
2015-05-20 10:30:00,49.5,49.52,49.49,49.5,30700.0,37.7125,37.7277,37.7049,37.7125,30700.0
2015-05-20 10:35:00,49.5,49.57,49.49,49.56,21600.0,37.7125,37.7658,37.7049,37.7582,21600.0
2015-05-20 10:40:00,49.57,49.57,49.54,49.55,20600.0,37.7658,37.7658,37.7429,37.7506,20600.0
2015-05-20 10:45:00,49.55,49.57,49.53,49.54,21600.0,37.7506,37.7658,37.7353,37.7429,21600.0
2015-05-20 10:50:00,49.54,49.55,49.52,49.53,28400.0,37.7429,37.7506,37.7277,37.7353,28400.0
2015-05-20 10:55:00,49.53,49.53,49.5,49.51,61900.0,37.7353,37.7353,37.7125,37.7201,61900.0
2015-05-20 11:00:00,49.51,49.53,49.5,49.51,87300.0,37.7201,37.7353,37.7125,37.7201,87300.0
2015-05-20 11:05:00,49.51,49.52,49.5,49.51,7100.0,37.7201,37.7277,37.7125,37.7201,7100.0
2015-05-20 11:10:00,49.51,49.55,49.51,49.55,8100.0,37.7201,37.7506,37.7201,37.7506,8100.0
2015-05-20 11:15:00,49.54,49.55,49.52,49.55,10800.0,37.7429,37.7506,37.7277,37.7506,10800.0
2015-05-20 11:20:00,49.56,49.59,49.56,49.57,86700.0,37.7582,37.781,37.7582,37.7658,86700.0
2015-05-20 11:25:00,49.57,49.57,49.53,49.54,18000.0,37.7658,37.7658,37.7353,37.7429,18000.0
2015-05-20 11:30:00,49.54,49.56,49.54,49.54,16600.0,37.7429,37.7582,37.7429,37.7429,16600.0
2015-05-20 11:35:00,49.54,49.55,49.5,49.5,65400.0,37.7429,37.7506,37.7125,37.7125,65400.0
2015-05-20 11:40:00,49.51,49.51,49.48,49.49,14000.0,37.7201,37.7201,37.6972,37.7049,14000.0
2015-05-20 11:45:00,49.49,49.51,49.46,49.46,11700.0,37.7049,37.7201,37.682,37.682,11700.0
2015-05-20 11:50:00,49.46,49.47,49.45,49.46,14400.0,37.682,37.6896,37.6744,37.682,14400.0
2015-05-20 11:55:00,49.46,49.49,49.46,49.47,16600.0,37.682,37.7049,37.682,37.6896,16600.0
2015-05-20 12:00:00,49.46,49.47,49.45,49.46,203200.0,37.682,37.6896,37.6744,37.682,203200.0
2015-05-20 12:05:00,49.47,49.48,49.47,49.48,7100.0,37.6896,37.6972,37.6896,37.6972,7100.0
2015-05-20 12:10:00,49.48,49.49,49.47,49.48,32900.0,37.6972,37.7049,37.6896,37.6972,32900.0
2015-05-20 12:15:00,49.48,49.5,49.48,49.5,24700.0,37.6972,37.7125,37.6972,37.7125,24700.0
2015-05-20 12:20:00,49.5,49.51,49.47,49.47,24300.0,37.7125,37.7201,37.6896,37.6896,24300.0
2015-05-20 12:25:00,49.47,49.49,49.46,49.46,10600.0,37.6896,37.7049,37.682,37.682,10600.0
2015-05-20 12:30:00,49.46,49.46,49.43,49.43,21700.0,37.682,37.682,37.6591,37.6591,21700.0
2015-05-20 12:35:00,49.43,49.45,49.43,49.45,6000.0,37.6591,37.6744,37.6591,37.6744,6000.0
2015-05-20 12:40:00,49.45,49.45,49.43,49.44,9300.0,37.6744,37.6744,37.6591,37.6668,9300.0
2015-05-20 12:45:00,49.44,49.44,49.41,49.41,26900.0,37.6668,37.6668,37.6439,37.6439,26900.0
2015-05-20 12:50:00,49.42,49.43,49.42,49.42,4700.0,37.6515,37.6591,37.6515,37.6515,4700.0
2015-05-20 12:55:00,49.42,49.43,49.41,49.41,9900.0,37.6515,37.6591,37.6439,37.6439,9900.0
2015-05-20 13:00:00,49.41,49.43,49.4,49.43,20700.0,37.6439,37.6591,37.6363,37.6591,20700.0
2015-05-20 13:05:00,49.43,49.43,49.42,49.42,10100.0,37.6591,37.6591,37.6515,37.6515,10100.0
2015-05-20 13:10:00,49.42,49.43,49.41,49.42,26300.0,37.6515,37.6591,37.6439,37.6515,26300.0
2015-05-20 13:15:00,49.42,49.43,49.41,49.42,11500.0,37.6515,37.6591,37.6439,37.6515,11500.0
2015-05-20 13:20:00,49.42,49.43,49.41,49.43,13000.0,37.6515,37.6591,37.6439,37.6591,13000.0
2015-05-20 13:25:00,49.43,49.44,49.42,49.43,13600.0,37.6591,37.6668,37.6515,37.6591,13600.0
2015-05-20 13:30:00,49.43,49.43,49.4,49.4,24700.0,37.6591,37.6591,37.6363,37.6363,24700.0
2015-05-20 13:35:00,49.41,49.42,49.38,49.38,17700.0,37.6439,37.6515,37.621,37.621,17700.0
2015-05-20 13:40:00,49.38,49.39,49.36,49.37,157200.0,37.621,37.6287,37.6058,37.6134,157200.0
2015-05-20 13:45:00,49.37,49.4,49.37,49.4,28000.0,37.6134,37.6363,37.6134,37.6363,28000.0
2015-05-20 13:50:00,49.4,49.4,49.38,49.39,15300.0,37.6363,37.6363,37.621,37.6287,15300.0
2015-05-20 13:55:00,49.39,49.41,49.38,49.39,51800.0,37.6287,37.6439,37.621,37.6287,51800.0
2015-05-20 14:00:00,49.39,49.51,49.39,49.4,127300.0,37.6287,37.7201,37.6287,37.6363,127300.0
2015-05-20 14:05:00,49.4,49.46,49.4,49.41,86900.0,37.6363,37.682,37.6363,37.6439,86900.0
2015-05-20 14:10:00,49.41,49.44,49.41,49.44,78100.0,37.6439,37.6668,37.6439,37.6668,78100.0
2015-05-20 14:15:00,49.45,49.5,49.44,49.49,44200.0,37.6744,37.7125,37.6668,37.7049,44200.0
2015-05-20 14:20:00,49.5,49.53,49.49,49.53,118200.0,37.7125,37.7353,37.7049,37.7353,118200.0
2015-05-20 14:25:00,49.52,49.59,49.52,49.59,60800.0,37.7277,37.781,37.7277,37.781,60800.0
2015-05-20 14:30:00,49.58,49.59,49.54,49.55,268000.0,37.7734,37.781,37.7429,37.7506,268000.0
2015-05-20 14:35:00,49.55,49.55,49.54,49.54,47900.0,37.7506,37.7506,37.7429,37.7429,47900.0
2015-05-20 14:40:00,49.53,49.53,49.5,49.52,14000.0,37.7353,37.7353,37.7125,37.7277,14000.0
2015-05-20 14:45:00,49.52,49.55,49.48,49.49,55200.0,37.7277,37.7506,37.6972,37.7049,55200.0
2015-05-20 14:50:00,49.49,49.51,49.47,49.51,35400.0,37.7049,37.7201,37.6896,37.7201,35400.0
2015-05-20 14:55:00,49.52,49.52,49.5,49.5,25100.0,37.7277,37.7277,37.7125,37.7125,25100.0
2015-05-20 15:00:00,49.5,49.51,49.47,49.5,52200.0,37.7125,37.7201,37.6896,37.7125,52200.0
2015-05-20 15:05:00,49.5,49.52,49.49,49.51,84000.0,37.7125,37.7277,37.7049,37.7201,84000.0
2015-05-20 15:10:00,49.51,49.52,49.47,49.48,42700.0,37.7201,37.7277,37.6896,37.6972,42700.0
2015-05-20 15:15:00,49.48,49.48,49.42,49.42,49300.0,37.6972,37.6972,37.6515,37.6515,49300.0
2015-05-20 15:20:00,49.42,49.44,49.39,49.43,124900.0,37.6515,37.6668,37.6287,37.6591,124900.0
2015-05-20 15:25:00,49.43,49.45,49.42,49.43,29300.0,37.6591,37.6744,37.6515,37.6591,29300.0
2015-05-20 15:30:00,49.43,49.44,49.41,49.44,25700.0,37.6591,37.6668,37.6439,37.6668,25700.0
2015-05-20 15:35:00,49.43,49.43,49.4,49.4,38800.0,37.6591,37.6591,37.6363,37.6363,38800.0
2015-05-20 15:40:00,49.4,49.43,49.39,49.41,84400.0,37.6363,37.6591,37.6287,37.6439,84400.0
2015-05-20 15:45:00,49.41,49.44,49.4,49.43,46500.0,37.6439,37.6668,37.6363,37.6591,46500.0
2015-05-20 15:50:00,49.43,49.43,49.37,49.4,171800.0,37.6591,37.6591,37.6134,37.6363,171800.0
2015-05-20 15:55:00,49.4,49.4,49.35,49.36,348300.0,37.6363,37.6363,37.5982,37.6058,348300.0
2015-05-21 09:30:00,49.36,49.36,49.21,49.23,135500.0,37.6058,37.6058,37.4915,37.5068,135500.0
2015-05-21 09:35:00,49.24,49.29,49.19,49.2,157600.0,37.5144,37.5525,37.4763,37.4839,157600.0
2015-05-21 09:40:00,49.21,49.3,49.21,49.29,34700.0,37.4915,37.5601,37.4915,37.5525,34700.0
2015-05-21 09:45:00,49.29,49.3,49.24,49.25,132200.0,37.5525,37.5601,37.5144,37.522,132200.0
2015-05-21 09:50:00,49.25,49.31,49.24,49.29,182900.0,37.522,37.5677,37.5144,37.5525,182900.0
2015-05-21 09:55:00,49.3,49.34,49.29,49.33,56400.0,37.5601,37.5906,37.5525,37.583,56400.0
2015-05-21 10:00:00,49.32,49.37,49.31,49.37,150100.0,37.5753,37.6134,37.5677,37.6134,150100.0
2015-05-21 10:05:00,49.37,49.43,49.36,49.41,30800.0,37.6134,37.6591,37.6058,37.6439,30800.0
2015-05-21 10:10:00,49.41,49.42,49.4,49.41,34100.0,37.6439,37.6515,37.6363,37.6439,34100.0
2015-05-21 10:15:00,49.42,49.43,49.39,49.41,47200.0,37.6515,37.6591,37.6287,37.6439,47200.0
2015-05-21 10:20:00,49.4,49.43,49.4,49.41,19100.0,37.6363,37.6591,37.6363,37.6439,19100.0
2015-05-21 10:25:00,49.41,49.42,49.35,49.36,148700.0,37.6439,37.6515,37.5982,37.6058,148700.0
2015-05-21 10:30:00,49.36,49.38,49.35,49.35,128000.0,37.6058,37.621,37.5982,37.5982,128000.0
2015-05-21 10:35:00,49.34,49.36,49.34,49.35,41400.0,37.5906,37.6058,37.5906,37.5982,41400.0
2015-05-21 10:40:00,49.36,49.37,49.35,49.37,38400.0,37.6058,37.6134,37.5982,37.6134,38400.0
2015-05-21 10:45:00,49.36,49.37,49.35,49.37,46700.0,37.6058,37.6134,37.5982,37.6134,46700.0
2015-05-21 10:50:00,49.37,49.39,49.36,49.36,25800.0,37.6134,37.6287,37.6058,37.6058,25800.0
2015-05-21 10:55:00,49.36,49.37,49.33,49.36,53000.0,37.6058,37.6134,37.583,37.6058,53000.0
2015-05-21 11:00:00,49.36,49.4,49.36,49.4,32900.0,37.6058,37.6363,37.6058,37.6363,32900.0
2015-05-21 11:05:00,49.4,49.42,49.4,49.41,85300.0,37.6363,37.6515,37.6363,37.6439,85300.0
2015-05-21 11:10:00,49.41,49.43,49.41,49.42,36800.0,37.6439,37.6591,37.6439,37.6515,36800.0
2015-05-21 11:15:00,49.42,49.44,49.41,49.41,28800.0,37.6515,37.6668,37.6439,37.6439,28800.0
2015-05-21 11:20:00,49.41,49.45,49.41,49.44,132500.0,37.6439,37.6744,37.6439,37.6668,132500.0
2015-05-21 11:25:00,49.44,49.47,49.43,49.47,66000.0,37.6668,37.6896,37.6591,37.6896,66000.0
2015-05-21 11:30:00,49.48,49.49,49.45,49.46,67900.0,37.6972,37.7049,37.6744,37.682,67900.0
2015-05-21 11:35:00,49.46,49.47,49.44,49.45,33800.0,37.682,37.6896,37.6668,37.6744,33800.0
2015-05-21 11:40:00,49.44,49.45,49.42,49.43,44900.0,37.6668,37.6744,37.6515,37.6591,44900.0
2015-05-21 11:45:00,49.42,49.45,49.42,49.44,42200.0,37.6515,37.6744,37.6515,37.6668,42200.0
2015-05-21 11:50:00,49.44,49.46,49.43,49.45,48700.0,37.6668,37.682,37.6591,37.6744,48700.0
2015-05-21 11:55:00,49.46,49.47,49.45,49.46,9300.0,37.682,37.6896,37.6744,37.682,9300.0
2015-05-21 12:00:00,49.47,49.47,49.44,49.45,25600.0,37.6896,37.6896,37.6668,37.6744,25600.0
2015-05-21 12:05:00,49.46,49.46,49.44,49.45,8800.0,37.682,37.682,37.6668,37.6744,8800.0
2015-05-21 12:10:00,49.46,49.46,49.45,49.46,16100.0,37.682,37.682,37.6744,37.682,16100.0
2015-05-21 12:15:00,49.46,49.46,49.43,49.45,54400.0,37.682,37.682,37.6591,37.6744,54400.0
2015-05-21 12:20:00,49.45,49.46,49.45,49.45,9200.0,37.6744,37.682,37.6744,37.6744,9200.0
2015-05-21 12:25:00,49.46,49.46,49.43,49.45,19200.0,37.682,37.682,37.6591,37.6744,19200.0
2015-05-21 12:30:00,49.45,49.47,49.45,49.46,35400.0,37.6744,37.6896,37.6744,37.682,35400.0
2015-05-21 12:35:00,49.46,49.46,49.42,49.43,6600.0,37.682,37.682,37.6515,37.6591,6600.0
2015-05-21 12:40:00,49.43,49.45,49.42,49.45,29700.0,37.6591,37.6744,37.6515,37.6744,29700.0
2015-05-21 12:45:00,49.45,49.46,49.44,49.45,16900.0,37.6744,37.682,37.6668,37.6744,16900.0
2015-05-21 12:50:00,49.45,49.46,49.44,49.44,12200.0,37.6744,37.682,37.6668,37.6668,12200.0
2015-05-21 12:55:00,49.44,49.46,49.43,49.45,40700.0,37.6668,37.682,37.6591,37.6744,40700.0
2015-05-21 13:00:00,49.46,49.49,49.45,49.48,24000.0,37.682,37.7049,37.6744,37.6972,24000.0
2015-05-21 13:05:00,49.48,49.49,49.47,49.48,25000.0,37.6972,37.7049,37.6896,37.6972,25000.0
2015-05-21 13:10:00,49.48,49.5,49.48,49.49,24200.0,37.6972,37.7125,37.6972,37.7049,24200.0
2015-05-21 13:15:00,49.49,49.49,49.48,49.48,11200.0,37.7049,37.7049,37.6972,37.6972,11200.0
2015-05-21 13:20:00,49.48,49.49,49.46,49.47,14100.0,37.6972,37.7049,37.682,37.6896,14100.0
2015-05-21 13:25:00,49.47,49.48,49.46,49.48,21000.0,37.6896,37.6972,37.682,37.6972,21000.0
2015-05-21 13:30:00,49.47,49.48,49.46,49.48,11800.0,37.6896,37.6972,37.682,37.6972,11800.0
2015-05-21 13:35:00,49.48,49.48,49.46,49.48,26700.0,37.6972,37.6972,37.682,37.6972,26700.0
2015-05-21 13:40:00,49.47,49.48,49.44,49.45,28500.0,37.6896,37.6972,37.6668,37.6744,28500.0
2015-05-21 13:45:00,49.45,49.46,49.43,49.43,29500.0,37.6744,37.682,37.6591,37.6591,29500.0
2015-05-21 13:50:00,49.44,49.44,49.43,49.43,2600.0,37.6668,37.6668,37.6591,37.6591,2600.0
2015-05-21 13:55:00,49.44,49.44,49.41,49.43,47800.0,37.6668,37.6668,37.6439,37.6591,47800.0
2015-05-21 14:00:00,49.43,49.45,49.42,49.44,42100.0,37.6591,37.6744,37.6515,37.6668,42100.0
2015-05-21 14:05:00,49.44,49.44,49.43,49.44,5500.0,37.6668,37.6668,37.6591,37.6668,5500.0
2015-05-21 14:10:00,49.44,49.44,49.43,49.44,20300.0,37.6668,37.6668,37.6591,37.6668,20300.0
2015-05-21 14:15:00,49.44,49.45,49.43,49.45,29000.0,37.6668,37.6744,37.6591,37.6744,29000.0
2015-05-21 14:20:00,49.45,49.46,49.45,49.46,23000.0,37.6744,37.682,37.6744,37.682,23000.0
2015-05-21 14:25:00,49.46,49.47,49.44,49.47,109200.0,37.682,37.6896,37.6668,37.6896,109200.0
2015-05-21 14:30:00,49.47,49.47,49.45,49.45,5500.0,37.6896,37.6896,37.6744,37.6744,5500.0
2015-05-21 14:35:00,49.45,49.48,49.45,49.48,59500.0,37.6744,37.6972,37.6744,37.6972,59500.0
2015-05-21 14:40:00,49.47,49.48,49.46,49.48,25900.0,37.6896,37.6972,37.682,37.6972,25900.0
2015-05-21 14:45:00,49.47,49.48,49.47,49.47,14300.0,37.6896,37.6972,37.6896,37.6896,14300.0
2015-05-21 14:50:00,49.47,49.47,49.45,49.45,37000.0,37.6896,37.6896,37.6744,37.6744,37000.0
2015-05-21 14:55:00,49.45,49.46,49.45,49.45,9100.0,37.6744,37.682,37.6744,37.6744,9100.0
2015-05-21 15:00:00,49.46,49.47,49.43,49.43,55200.0,37.682,37.6896,37.6591,37.6591,55200.0
2015-05-21 15:05:00,49.43,49.44,49.42,49.42,22100.0,37.6591,37.6668,37.6515,37.6515,22100.0
2015-05-21 15:10:00,49.42,49.43,49.39,49.4,65900.0,37.6515,37.6591,37.6287,37.6363,65900.0
2015-05-21 15:15:00,49.4,49.41,49.38,49.4,28300.0,37.6363,37.6439,37.621,37.6363,28300.0
2015-05-21 15:20:00,49.4,49.43,49.39,49.43,86300.0,37.6363,37.6591,37.6287,37.6591,86300.0
2015-05-21 15:25:00,49.44,49.46,49.43,49.46,21700.0,37.6668,37.682,37.6591,37.682,21700.0
2015-05-21 15:30:00,49.46,49.47,49.45,49.47,68200.0,37.682,37.6896,37.6744,37.6896,68200.0
2015-05-21 15:35:00,49.47,49.47,49.46,49.47,99500.0,37.6896,37.6896,37.682,37.6896,99500.0
2015-05-21 15:40:00,49.47,49.52,49.46,49.48,129900.0,37.6896,37.7277,37.682,37.6972,129900.0
2015-05-21 15:45:00,49.49,49.51,49.47,49.48,67400.0,37.7049,37.7201,37.6896,37.6972,67400.0
2015-05-21 15:50:00,49.48,49.48,49.46,49.47,61500.0,37.6972,37.6972,37.682,37.6896,61500.0
2015-05-21 15:55:00,49.47,49.47,49.42,49.46,379400.0,37.6896,37.6896,37.6515,37.682,379400.0
2015-05-22 09:30:00,49.27,49.4,49.23,49.32,884400.0,37.5372,37.6363,37.5068,37.5753,884400.0
2015-05-22 09:35:00,49.32,49.34,49.29,49.31,638700.0,37.5753,37.5906,37.5525,37.5677,638700.0
2015-05-22 09:40:00,49.31,49.34,49.3,49.32,342600.0,37.5677,37.5906,37.5601,37.5753,342600.0
2015-05-22 09:45:00,49.31,49.33,49.3,49.31,167900.0,37.5677,37.583,37.5601,37.5677,167900.0
2015-05-22 09:50:00,49.3,49.3,49.27,49.29,65800.0,37.5601,37.5601,37.5372,37.5525,65800.0
2015-05-22 09:55:00,49.29,49.3,49.28,49.29,47800.0,37.5525,37.5601,37.5449,37.5525,47800.0
2015-05-22 10:00:00,49.29,49.3,49.26,49.3,81200.0,37.5525,37.5601,37.5296,37.5601,81200.0
2015-05-22 10:05:00,49.3,49.31,49.29,49.3,65900.0,37.5601,37.5677,37.5525,37.5601,65900.0
2015-05-22 10:10:00,49.3,49.33,49.29,49.32,38800.0,37.5601,37.583,37.5525,37.5753,38800.0
2015-05-22 10:15:00,49.33,49.34,49.31,49.32,31700.0,37.583,37.5906,37.5677,37.5753,31700.0
2015-05-22 10:20:00,49.32,49.33,49.28,49.28,15600.0,37.5753,37.583,37.5449,37.5449,15600.0
2015-05-22 10:25:00,49.28,49.31,49.28,49.3,12200.0,37.5449,37.5677,37.5449,37.5601,12200.0
2015-05-22 10:30:00,49.29,49.3,49.26,49.29,19900.0,37.5525,37.5601,37.5296,37.5525,19900.0
2015-05-22 10:35:00,49.29,49.31,49.28,49.3,42700.0,37.5525,37.5677,37.5449,37.5601,42700.0
2015-05-22 10:40:00,49.3,49.31,49.29,49.3,17000.0,37.5601,37.5677,37.5525,37.5601,17000.0
2015-05-22 10:45:00,49.3,49.32,49.3,49.32,17200.0,37.5601,37.5753,37.5601,37.5753,17200.0
2015-05-22 10:50:00,49.32,49.34,49.3,49.34,26000.0,37.5753,37.5906,37.5601,37.5906,26000.0
2015-05-22 10:55:00,49.33,49.36,49.33,49.35,20700.0,37.583,37.6058,37.583,37.5982,20700.0
2015-05-22 11:00:00,49.34,49.35,49.31,49.32,30900.0,37.5906,37.5982,37.5677,37.5753,30900.0
2015-05-22 11:05:00,49.33,49.33,49.3,49.31,18700.0,37.583,37.583,37.5601,37.5677,18700.0
2015-05-22 11:10:00,49.31,49.31,49.27,49.28,27100.0,37.5677,37.5677,37.5372,37.5449,27100.0
2015-05-22 11:15:00,49.28,49.28,49.26,49.28,15500.0,37.5449,37.5449,37.5296,37.5449,15500.0
2015-05-22 11:20:00,49.28,49.29,49.27,49.29,6700.0,37.5449,37.5525,37.5372,37.5525,6700.0
2015-05-22 11:25:00,49.28,49.29,49.27,49.29,13300.0,37.5449,37.5525,37.5372,37.5525,13300.0
2015-05-22 11:30:00,49.28,49.29,49.27,49.28,24900.0,37.5449,37.5525,37.5372,37.5449,24900.0
2015-05-22 11:35:00,49.28,49.3,49.27,49.3,12100.0,37.5449,37.5601,37.5372,37.5601,12100.0
2015-05-22 11:40:00,49.3,49.31,49.29,49.29,13400.0,37.5601,37.5677,37.5525,37.5525,13400.0
2015-05-22 11:45:00,49.3,49.31,49.29,49.3,58200.0,37.5601,37.5677,37.5525,37.5601,58200.0
2015-05-22 11:50:00,49.3,49.33,49.3,49.33,12600.0,37.5601,37.583,37.5601,37.583,12600.0
2015-05-22 11:55:00,49.32,49.33,49.3,49.32,20600.0,37.5753,37.583,37.5601,37.5753,20600.0
2015-05-22 12:00:00,49.32,49.32,49.31,49.32,4800.0,37.5753,37.5753,37.5677,37.5753,4800.0
2015-05-22 12:05:00,49.31,49.33,49.31,49.33,9100.0,37.5677,37.583,37.5677,37.583,9100.0
2015-05-22 12:10:00,49.33,49.34,49.31,49.32,9600.0,37.583,37.5906,37.5677,37.5753,9600.0
2015-05-22 12:15:00,49.32,49.32,49.3,49.31,5200.0,37.5753,37.5753,37.5601,37.5677,5200.0
2015-05-22 12:20:00,49.31,49.31,49.29,49.3,6000.0,37.5677,37.5677,37.5525,37.5601,6000.0
2015-05-22 12:25:00,49.3,49.32,49.29,49.32,15300.0,37.5601,37.5753,37.5525,37.5753,15300.0
2015-05-22 12:30:00,49.32,49.34,49.31,49.34,8500.0,37.5753,37.5906,37.5677,37.5906,8500.0
2015-05-22 12:35:00,49.34,49.34,49.32,49.33,5000.0,37.5906,37.5906,37.5753,37.583,5000.0
2015-05-22 12:40:00,49.33,49.34,49.32,49.34,14200.0,37.583,37.5906,37.5753,37.5906,14200.0
2015-05-22 12:45:00,49.34,49.34,49.32,49.33,7200.0,37.5906,37.5906,37.5753,37.583,7200.0
2015-05-22 12:50:00,49.33,49.33,49.31,49.32,21900.0,37.583,37.583,37.5677,37.5753,21900.0
2015-05-22 12:55:00,49.32,49.34,49.31,49.32,66700.0,37.5753,37.5906,37.5677,37.5753,66700.0
2015-05-22 13:00:00,49.33,49.38,49.29,49.36,80800.0,37.583,37.621,37.5525,37.6058,80800.0
2015-05-22 13:05:00,49.35,49.37,49.33,49.36,74400.0,37.5982,37.6134,37.583,37.6058,74400.0
2015-05-22 13:10:00,49.36,49.36,49.33,49.33,65500.0,37.6058,37.6058,37.583,37.583,65500.0
2015-05-22 13:15:00,49.34,49.34,49.32,49.33,40300.0,37.5906,37.5906,37.5753,37.583,40300.0
2015-05-22 13:20:00,49.34,49.35,49.33,49.33,29700.0,37.5906,37.5982,37.583,37.583,29700.0
2015-05-22 13:25:00,49.33,49.34,49.32,49.33,21600.0,37.583,37.5906,37.5753,37.583,21600.0
2015-05-22 13:30:00,49.33,49.33,49.31,49.33,35700.0,37.583,37.583,37.5677,37.583,35700.0
2015-05-22 13:35:00,49.32,49.32,49.3,49.31,22800.0,37.5753,37.5753,37.5601,37.5677,22800.0
2015-05-22 13:40:00,49.31,49.32,49.3,49.31,16600.0,37.5677,37.5753,37.5601,37.5677,16600.0
2015-05-22 13:45:00,49.31,49.32,49.29,49.3,12900.0,37.5677,37.5753,37.5525,37.5601,12900.0
2015-05-22 13:50:00,49.3,49.31,49.28,49.28,44500.0,37.5601,37.5677,37.5449,37.5449,44500.0
2015-05-22 13:55:00,49.29,49.29,49.26,49.27,73300.0,37.5525,37.5525,37.5296,37.5372,73300.0
2015-05-22 14:00:00,49.26,49.27,49.24,49.26,73200.0,37.5296,37.5372,37.5144,37.5296,73200.0
2015-05-22 14:05:00,49.26,49.28,49.24,49.26,33000.0,37.5296,37.5449,37.5144,37.5296,33000.0
2015-05-22 14:10:00,49.27,49.28,49.26,49.27,14600.0,37.5372,37.5449,37.5296,37.5372,14600.0
2015-05-22 14:15:00,49.27,49.29,49.27,49.29,18100.0,37.5372,37.5525,37.5372,37.5525,18100.0
2015-05-22 14:20:00,49.28,49.31,49.28,49.29,23500.0,37.5449,37.5677,37.5449,37.5525,23500.0
2015-05-22 14:25:00,49.29,49.31,49.29,49.31,7000.0,37.5525,37.5677,37.5525,37.5677,7000.0
2015-05-22 14:30:00,49.3,49.31,49.28,49.28,20400.0,37.5601,37.5677,37.5449,37.5449,20400.0
2015-05-22 14:35:00,49.29,49.3,49.28,49.29,9100.0,37.5525,37.5601,37.5449,37.5525,9100.0
2015-05-22 14:40:00,49.28,49.3,49.28,49.3,14800.0,37.5449,37.5601,37.5449,37.5601,14800.0
2015-05-22 14:45:00,49.3,49.31,49.29,49.3,16700.0,37.5601,37.5677,37.5525,37.5601,16700.0
2015-05-22 14:50:00,49.31,49.31,49.29,49.29,11300.0,37.5677,37.5677,37.5525,37.5525,11300.0
2015-05-22 14:55:00,49.29,49.29,49.27,49.28,5500.0,37.5525,37.5525,37.5372,37.5449,5500.0
2015-05-22 15:00:00,49.27,49.29,49.26,49.29,64800.0,37.5372,37.5525,37.5296,37.5525,64800.0
2015-05-22 15:05:00,49.29,49.3,49.28,49.29,20900.0,37.5525,37.5601,37.5449,37.5525,20900.0
2015-05-22 15:10:00,49.29,49.3,49.28,49.3,10600.0,37.5525,37.5601,37.5449,37.5601,10600.0
2015-05-22 15:15:00,49.3,49.3,49.29,49.3,11900.0,37.5601,37.5601,37.5525,37.5601,11900.0
2015-05-22 15:20:00,49.3,49.32,49.29,49.3,52200.0,37.5601,37.5753,37.5525,37.5601,52200.0
2015-05-22 15:25:00,49.3,49.31,49.29,49.29,7800.0,37.5601,37.5677,37.5525,37.5525,7800.0
2015-05-22 15:30:00,49.3,49.3,49.29,49.3,49900.0,37.5601,37.5601,37.5525,37.5601,49900.0
2015-05-22 15:35:00,49.29,49.3,49.26,49.27,34900.0,37.5525,37.5601,37.5296,37.5372,34900.0
2015-05-22 15:40:00,49.27,49.27,49.26,49.27,33300.0,37.5372,37.5372,37.5296,37.5372,33300.0
2015-05-22 15:45:00,49.27,49.27,49.25,49.26,90400.0,37.5372,37.5372,37.522,37.5296,90400.0
2015-05-22 15:50:00,49.26,49.26,49.23,49.23,91300.0,37.5296,37.5296,37.5068,37.5068,91300.0
2015-05-22 15:55:00,49.23,49.26,49.22,49.24,362400.0,37.5068,37.5296,37.4991,37.5144,362400.0
2015-05-26 09:30:00,49.19,49.21,49.12,49.13,133600.0,37.4763,37.4915,37.423,37.4306,133600.0
2015-05-26 09:35:00,49.13,49.13,49.05,49.08,186400.0,37.4306,37.4306,37.3696,37.3925,186400.0
2015-05-26 09:40:00,49.08,49.13,49.04,49.08,99400.0,37.3925,37.4306,37.362,37.3925,99400.0
2015-05-26 09:45:00,49.09,49.09,49.05,49.07,134800.0,37.4001,37.4001,37.3696,37.3849,134800.0
2015-05-26 09:50:00,49.06,49.06,49.03,49.06,93300.0,37.3772,37.3772,37.3544,37.3772,93300.0
2015-05-26 09:55:00,49.06,49.06,49.03,49.03,74600.0,37.3772,37.3772,37.3544,37.3544,74600.0
2015-05-26 10:00:00,49.03,49.07,49.02,49.05,97400.0,37.3544,37.3849,37.3468,37.3696,97400.0
2015-05-26 10:05:00,49.05,49.07,49.02,49.05,110600.0,37.3696,37.3849,37.3468,37.3696,110600.0
2015-05-26 10:10:00,49.05,49.05,49.02,49.04,49300.0,37.3696,37.3696,37.3468,37.362,49300.0
2015-05-26 10:15:00,49.04,49.05,48.98,49.0,45900.0,37.362,37.3696,37.3163,37.3315,45900.0
2015-05-26 10:20:00,48.99,49.02,48.98,49.01,93600.0,37.3239,37.3468,37.3163,37.3392,93600.0
2015-05-26 10:25:00,49.0,49.04,49.0,49.01,43900.0,37.3315,37.362,37.3315,37.3392,43900.0
2015-05-26 10:30:00,49.02,49.02,48.98,48.98,61100.0,37.3468,37.3468,37.3163,37.3163,61100.0
2015-05-26 10:35:00,48.98,49.0,48.95,48.99,43800.0,37.3163,37.3315,37.2934,37.3239,43800.0
2015-05-26 10:40:00,48.98,49.0,48.97,48.98,24900.0,37.3163,37.3315,37.3087,37.3163,24900.0
2015-05-26 10:45:00,48.98,49.0,48.96,49.0,37800.0,37.3163,37.3315,37.3011,37.3315,37800.0
2015-05-26 10:50:00,48.99,48.99,48.93,48.95,126000.0,37.3239,37.3239,37.2782,37.2934,126000.0
2015-05-26 10:55:00,48.94,48.95,48.91,48.93,27800.0,37.2858,37.2934,37.263,37.2782,27800.0
2015-05-26 11:00:00,48.93,48.94,48.89,48.89,130500.0,37.2782,37.2858,37.2477,37.2477,130500.0
2015-05-26 11:05:00,48.9,48.93,48.89,48.93,46400.0,37.2553,37.2782,37.2477,37.2782,46400.0
2015-05-26 11:10:00,48.93,48.93,48.9,48.92,36300.0,37.2782,37.2782,37.2553,37.2706,36300.0
2015-05-26 11:15:00,48.91,48.93,48.91,48.91,32200.0,37.263,37.2782,37.263,37.263,32200.0
2015-05-26 11:20:00,48.91,48.97,48.91,48.96,76000.0,37.263,37.3087,37.263,37.3011,76000.0
2015-05-26 11:25:00,48.95,49.0,48.94,48.98,62100.0,37.2934,37.3315,37.2858,37.3163,62100.0
2015-05-26 11:30:00,48.98,49.02,48.97,49.01,83300.0,37.3163,37.3468,37.3087,37.3392,83300.0
2015-05-26 11:35:00,49.0,49.04,49.0,49.01,34300.0,37.3315,37.362,37.3315,37.3392,34300.0
2015-05-26 11:40:00,49.01,49.03,49.0,49.03,39900.0,37.3392,37.3544,37.3315,37.3544,39900.0
2015-05-26 11:45:00,49.02,49.03,49.01,49.01,28300.0,37.3468,37.3544,37.3392,37.3392,28300.0
2015-05-26 11:50:00,49.01,49.01,48.96,48.97,43300.0,37.3392,37.3392,37.3011,37.3087,43300.0
2015-05-26 11:55:00,48.98,48.99,48.96,48.97,14300.0,37.3163,37.3239,37.3011,37.3087,14300.0
2015-05-26 12:00:00,48.97,48.98,48.95,48.96,19200.0,37.3087,37.3163,37.2934,37.3011,19200.0
2015-05-26 12:05:00,48.97,48.97,48.95,48.95,25600.0,37.3087,37.3087,37.2934,37.2934,25600.0
2015-05-26 12:10:00,48.95,48.97,48.94,48.96,30000.0,37.2934,37.3087,37.2858,37.3011,30000.0
2015-05-26 12:15:00,48.96,48.98,48.96,48.97,23000.0,37.3011,37.3163,37.3011,37.3087,23000.0
2015-05-26 12:20:00,48.97,49.0,48.97,49.0,40300.0,37.3087,37.3315,37.3087,37.3315,40300.0
2015-05-26 12:25:00,49.0,49.01,48.97,48.98,19900.0,37.3315,37.3392,37.3087,37.3163,19900.0
2015-05-26 12:30:00,48.98,48.98,48.92,48.94,79300.0,37.3163,37.3163,37.2706,37.2858,79300.0
2015-05-26 12:35:00,48.93,48.96,48.93,48.94,33200.0,37.2782,37.3011,37.2782,37.2858,33200.0
2015-05-26 12:40:00,48.95,48.95,48.93,48.95,20300.0,37.2934,37.2934,37.2782,37.2934,20300.0
2015-05-26 12:45:00,48.94,48.94,48.92,48.94,14800.0,37.2858,37.2858,37.2706,37.2858,14800.0
2015-05-26 12:50:00,48.94,48.95,48.89,48.91,37000.0,37.2858,37.2934,37.2477,37.263,37000.0
2015-05-26 12:55:00,48.92,48.92,48.89,48.91,24700.0,37.2706,37.2706,37.2477,37.263,24700.0
2015-05-26 13:00:00,48.91,48.92,48.9,48.9,48300.0,37.263,37.2706,37.2553,37.2553,48300.0
2015-05-26 13:05:00,48.9,48.9,48.85,48.87,57000.0,37.2553,37.2553,37.2173,37.2325,57000.0
2015-05-26 13:10:00,48.87,48.88,48.85,48.88,119500.0,37.2325,37.2401,37.2173,37.2401,119500.0
2015-05-26 13:15:00,48.88,48.89,48.87,48.89,229700.0,37.2401,37.2477,37.2325,37.2477,229700.0
2015-05-26 13:20:00,48.89,48.91,48.89,48.9,54300.0,37.2477,37.263,37.2477,37.2553,54300.0
2015-05-26 13:25:00,48.9,48.94,48.89,48.91,138300.0,37.2553,37.2858,37.2477,37.263,138300.0
2015-05-26 13:30:00,48.91,48.92,48.87,48.89,32300.0,37.263,37.2706,37.2325,37.2477,32300.0
2015-05-26 13:35:00,48.89,48.89,48.82,48.83,30000.0,37.2477,37.2477,37.1944,37.202,30000.0
2015-05-26 13:40:00,48.83,48.86,48.83,48.84,32900.0,37.202,37.2249,37.202,37.2096,32900.0
2015-05-26 13:45:00,48.84,48.87,48.82,48.84,56000.0,37.2096,37.2325,37.1944,37.2096,56000.0
2015-05-26 13:50:00,48.84,48.84,48.79,48.83,46300.0,37.2096,37.2096,37.1715,37.202,46300.0
2015-05-26 13:55:00,48.82,48.82,48.76,48.78,50500.0,37.1944,37.1944,37.1487,37.1639,50500.0
2015-05-26 14:00:00,48.79,48.81,48.79,48.79,16200.0,37.1715,37.1868,37.1715,37.1715,16200.0
2015-05-26 14:05:00,48.8,48.82,48.79,48.81,46800.0,37.1792,37.1944,37.1715,37.1868,46800.0
2015-05-26 14:10:00,48.81,48.82,48.8,48.81,18900.0,37.1868,37.1944,37.1792,37.1868,18900.0
2015-05-26 14:15:00,48.81,48.85,48.8,48.85,101200.0,37.1868,37.2173,37.1792,37.2173,101200.0
2015-05-26 14:20:00,48.86,48.86,48.82,48.83,38500.0,37.2249,37.2249,37.1944,37.202,38500.0
2015-05-26 14:25:00,48.83,48.84,48.79,48.8,84400.0,37.202,37.2096,37.1715,37.1792,84400.0
2015-05-26 14:30:00,48.8,48.83,48.8,48.82,28300.0,37.1792,37.202,37.1792,37.1944,28300.0
2015-05-26 14:35:00,48.82,48.83,48.8,48.83,46800.0,37.1944,37.202,37.1792,37.202,46800.0
2015-05-26 14:40:00,48.83,48.84,48.8,48.82,43900.0,37.202,37.2096,37.1792,37.1944,43900.0
2015-05-26 14:45:00,48.82,48.84,48.81,48.81,246200.0,37.1944,37.2096,37.1868,37.1868,246200.0
2015-05-26 14:50:00,48.82,48.82,48.79,48.8,31000.0,37.1944,37.1944,37.1715,37.1792,31000.0
2015-05-26 14:55:00,48.79,48.81,48.78,48.8,47500.0,37.1715,37.1868,37.1639,37.1792,47500.0
2015-05-26 15:00:00,48.79,48.83,48.78,48.83,50300.0,37.1715,37.202,37.1639,37.202,50300.0
2015-05-26 15:05:00,48.82,48.84,48.81,48.83,150400.0,37.1944,37.2096,37.1868,37.202,150400.0
2015-05-26 15:10:00,48.82,48.85,48.81,48.85,46200.0,37.1944,37.2173,37.1868,37.2173,46200.0
2015-05-26 15:15:00,48.86,48.88,48.83,48.83,92600.0,37.2249,37.2401,37.202,37.202,92600.0
2015-05-26 15:20:00,48.83,48.86,48.82,48.85,59900.0,37.202,37.2249,37.1944,37.2173,59900.0
2015-05-26 15:25:00,48.86,48.86,48.83,48.86,47100.0,37.2249,37.2249,37.202,37.2249,47100.0
2015-05-26 15:30:00,48.86,48.9,48.85,48.89,84000.0,37.2249,37.2553,37.2173,37.2477,84000.0
2015-05-26 15:35:00,48.9,48.91,48.87,48.89,176000.0,37.2553,37.263,37.2325,37.2477,176000.0
2015-05-26 15:40:00,48.89,48.93,48.88,48.91,153000.0,37.2477,37.2782,37.2401,37.263,153000.0
2015-05-26 15:45:00,48.91,48.92,48.88,48.91,181300.0,37.263,37.2706,37.2401,37.263,181300.0
2015-05-26 15:50:00,48.91,48.91,48.87,48.9,190300.0,37.263,37.263,37.2325,37.2553,190300.0
2015-05-26 15:55:00,48.9,48.91,48.87,48.88,460900.0,37.2553,37.263,37.2325,37.2401,460900.0
2015-05-27 09:30:00,48.96,49.02,48.91,48.94,185300.0,37.3011,37.3468,37.263,37.2858,185300.0
2015-05-27 09:35:00,48.95,49.01,48.93,48.96,169600.0,37.2934,37.3392,37.2782,37.3011,169600.0
2015-05-27 09:40:00,48.97,49.05,48.95,49.02,124400.0,37.3087,37.3696,37.2934,37.3468,124400.0
2015-05-27 09:45:00,49.02,49.03,48.97,49.03,523700.0,37.3468,37.3544,37.3087,37.3544,523700.0
2015-05-27 09:50:00,49.03,49.08,49.03,49.04,240000.0,37.3544,37.3925,37.3544,37.362,240000.0
2015-05-27 09:55:00,49.05,49.09,49.03,49.05,593900.0,37.3696,37.4001,37.3544,37.3696,593900.0
2015-05-27 10:00:00,49.06,49.08,49.0,49.01,158300.0,37.3772,37.3925,37.3315,37.3392,158300.0
2015-05-27 10:05:00,49.01,49.04,49.0,49.04,96300.0,37.3392,37.362,37.3315,37.362,96300.0
2015-05-27 10:10:00,49.04,49.09,49.03,49.06,79800.0,37.362,37.4001,37.3544,37.3772,79800.0
2015-05-27 10:15:00,49.06,49.09,49.05,49.09,31900.0,37.3772,37.4001,37.3696,37.4001,31900.0
2015-05-27 10:20:00,49.08,49.11,49.07,49.09,19000.0,37.3925,37.4153,37.3849,37.4001,19000.0
2015-05-27 10:25:00,49.09,49.12,49.05,49.07,86000.0,37.4001,37.423,37.3696,37.3849,86000.0
2015-05-27 10:30:00,49.07,49.13,49.07,49.11,46600.0,37.3849,37.4306,37.3849,37.4153,46600.0
2015-05-27 10:35:00,49.11,49.11,49.08,49.09,30400.0,37.4153,37.4153,37.3925,37.4001,30400.0
2015-05-27 10:40:00,49.09,49.1,49.08,49.09,18300.0,37.4001,37.4077,37.3925,37.4001,18300.0
2015-05-27 10:45:00,49.1,49.1,49.07,49.09,14000.0,37.4077,37.4077,37.3849,37.4001,14000.0
2015-05-27 10:50:00,49.09,49.11,49.08,49.11,21000.0,37.4001,37.4153,37.3925,37.4153,21000.0
2015-05-27 10:55:00,49.11,49.15,49.11,49.14,24200.0,37.4153,37.4458,37.4153,37.4382,24200.0
2015-05-27 11:00:00,49.13,49.16,49.13,49.15,57300.0,37.4306,37.4534,37.4306,37.4458,57300.0
2015-05-27 11:05:00,49.15,49.16,49.14,49.14,13300.0,37.4458,37.4534,37.4382,37.4382,13300.0
2015-05-27 11:10:00,49.14,49.14,49.12,49.12,310900.0,37.4382,37.4382,37.423,37.423,310900.0
2015-05-27 11:15:00,49.13,49.13,49.11,49.13,13300.0,37.4306,37.4306,37.4153,37.4306,13300.0
2015-05-27 11:20:00,49.13,49.14,49.1,49.14,77600.0,37.4306,37.4382,37.4077,37.4382,77600.0
2015-05-27 11:25:00,49.13,49.15,49.12,49.14,40900.0,37.4306,37.4458,37.423,37.4382,40900.0
2015-05-27 11:30:00,49.14,49.17,49.14,49.16,43600.0,37.4382,37.4611,37.4382,37.4534,43600.0
2015-05-27 11:35:00,49.16,49.21,49.16,49.2,158700.0,37.4534,37.4915,37.4534,37.4839,158700.0
2015-05-27 11:40:00,49.2,49.25,49.2,49.24,545400.0,37.4839,37.522,37.4839,37.5144,545400.0
2015-05-27 11:45:00,49.25,49.25,49.22,49.23,19200.0,37.522,37.522,37.4991,37.5068,19200.0
2015-05-27 11:50:00,49.23,49.24,49.22,49.23,56000.0,37.5068,37.5144,37.4991,37.5068,56000.0
2015-05-27 11:55:00,49.23,49.24,49.21,49.22,66700.0,37.5068,37.5144,37.4915,37.4991,66700.0
2015-05-27 12:00:00,49.22,49.23,49.2,49.22,77100.0,37.4991,37.5068,37.4839,37.4991,77100.0
2015-05-27 12:05:00,49.22,49.22,49.2,49.22,14700.0,37.4991,37.4991,37.4839,37.4991,14700.0
2015-05-27 12:10:00,49.22,49.22,49.2,49.2,9200.0,37.4991,37.4991,37.4839,37.4839,9200.0
2015-05-27 12:15:00,49.2,49.21,49.19,49.21,25200.0,37.4839,37.4915,37.4763,37.4915,25200.0
2015-05-27 12:20:00,49.21,49.21,49.17,49.18,197900.0,37.4915,37.4915,37.4611,37.4687,197900.0
2015-05-27 12:25:00,49.18,49.18,49.15,49.16,70800.0,37.4687,37.4687,37.4458,37.4534,70800.0
2015-05-27 12:30:00,49.16,49.17,49.14,49.15,55800.0,37.4534,37.4611,37.4382,37.4458,55800.0
2015-05-27 12:35:00,49.14,49.15,49.12,49.12,48000.0,37.4382,37.4458,37.423,37.423,48000.0
2015-05-27 12:40:00,49.13,49.15,49.11,49.15,26500.0,37.4306,37.4458,37.4153,37.4458,26500.0
2015-05-27 12:45:00,49.16,49.16,49.14,49.14,10700.0,37.4534,37.4534,37.4382,37.4382,10700.0
2015-05-27 12:50:00,49.14,49.14,49.12,49.13,59700.0,37.4382,37.4382,37.423,37.4306,59700.0
2015-05-27 12:55:00,49.14,49.17,49.13,49.15,48000.0,37.4382,37.4611,37.4306,37.4458,48000.0
2015-05-27 13:00:00,49.15,49.18,49.15,49.18,63800.0,37.4458,37.4687,37.4458,37.4687,63800.0
2015-05-27 13:05:00,49.18,49.19,49.17,49.19,63900.0,37.4687,37.4763,37.4611,37.4763,63900.0
2015-05-27 13:10:00,49.19,49.21,49.19,49.19,29100.0,37.4763,37.4915,37.4763,37.4763,29100.0
2015-05-27 13:15:00,49.19,49.19,49.18,49.19,32500.0,37.4763,37.4763,37.4687,37.4763,32500.0
2015-05-27 13:20:00,49.19,49.21,49.18,49.21,48700.0,37.4763,37.4915,37.4687,37.4915,48700.0
2015-05-27 13:25:00,49.22,49.22,49.2,49.2,2600.0,37.4991,37.4991,37.4839,37.4839,2600.0
2015-05-27 13:30:00,49.21,49.21,49.19,49.2,8000.0,37.4915,37.4915,37.4763,37.4839,8000.0
2015-05-27 13:35:00,49.19,49.2,49.16,49.16,7100.0,37.4763,37.4839,37.4534,37.4534,7100.0
2015-05-27 13:40:00,49.16,49.18,49.14,49.14,46700.0,37.4534,37.4687,37.4382,37.4382,46700.0
2015-05-27 13:45:00,49.15,49.16,49.14,49.14,22200.0,37.4458,37.4534,37.4382,37.4382,22200.0
2015-05-27 13:50:00,49.14,49.16,49.14,49.16,42200.0,37.4382,37.4534,37.4382,37.4534,42200.0
2015-05-27 13:55:00,49.15,49.17,49.14,49.16,85200.0,37.4458,37.4611,37.4382,37.4534,85200.0
2015-05-27 14:00:00,49.16,49.18,49.15,49.17,50600.0,37.4534,37.4687,37.4458,37.4611,50600.0
2015-05-27 14:05:00,49.17,49.2,49.17,49.19,44500.0,37.4611,37.4839,37.4611,37.4763,44500.0
2015-05-27 14:10:00,49.18,49.18,49.15,49.15,45300.0,37.4687,37.4687,37.4458,37.4458,45300.0
2015-05-27 14:15:00,49.15,49.17,49.15,49.17,59600.0,37.4458,37.4611,37.4458,37.4611,59600.0
2015-05-27 14:20:00,49.17,49.18,49.16,49.18,42400.0,37.4611,37.4687,37.4534,37.4687,42400.0
2015-05-27 14:25:00,49.18,49.18,49.17,49.18,18200.0,37.4687,37.4687,37.4611,37.4687,18200.0
2015-05-27 14:30:00,49.18,49.19,49.16,49.16,41000.0,37.4687,37.4763,37.4534,37.4534,41000.0
2015-05-27 14:35:00,49.16,49.17,49.15,49.16,35600.0,37.4534,37.4611,37.4458,37.4534,35600.0
2015-05-27 14:40:00,49.17,49.2,49.16,49.18,46300.0,37.4611,37.4839,37.4534,37.4687,46300.0
2015-05-27 14:45:00,49.18,49.19,49.17,49.17,28500.0,37.4687,37.4763,37.4611,37.4611,28500.0
2015-05-27 14:50:00,49.18,49.18,49.16,49.17,50300.0,37.4687,37.4687,37.4534,37.4611,50300.0
2015-05-27 14:55:00,49.17,49.17,49.16,49.16,38600.0,37.4611,37.4611,37.4534,37.4534,38600.0
2015-05-27 15:00:00,49.16,49.18,49.15,49.16,41600.0,37.4534,37.4687,37.4458,37.4534,41600.0
2015-05-27 15:05:00,49.16,49.21,49.16,49.21,93000.0,37.4534,37.4915,37.4534,37.4915,93000.0
2015-05-27 15:10:00,49.21,49.21,49.18,49.2,48900.0,37.4915,37.4915,37.4687,37.4839,48900.0
2015-05-27 15:15:00,49.2,49.23,49.2,49.22,43000.0,37.4839,37.5068,37.4839,37.4991,43000.0
2015-05-27 15:20:00,49.22,49.22,49.19,49.19,51000.0,37.4991,37.4991,37.4763,37.4763,51000.0
2015-05-27 15:25:00,49.2,49.2,49.18,49.18,45500.0,37.4839,37.4839,37.4687,37.4687,45500.0
2015-05-27 15:30:00,49.19,49.2,49.18,49.19,104600.0,37.4763,37.4839,37.4687,37.4763,104600.0
2015-05-27 15:35:00,49.18,49.21,49.18,49.21,120300.0,37.4687,37.4915,37.4687,37.4915,120300.0
2015-05-27 15:40:00,49.21,49.23,49.2,49.2,67800.0,37.4915,37.5068,37.4839,37.4839,67800.0
2015-05-27 15:45:00,49.2,49.23,49.2,49.23,116000.0,37.4839,37.5068,37.4839,37.5068,116000.0
2015-05-27 15:50:00,49.23,49.23,49.19,49.2,175200.0,37.5068,37.5068,37.4763,37.4839,175200.0
2015-05-27 15:55:00,49.2,49.2,49.16,49.17,357100.0,37.4839,37.4839,37.4534,37.4611,357100.0
2015-05-28 09:30:00,49.12,49.15,49.07,49.08,289000.0,37.423,37.4458,37.3849,37.3925,289000.0
2015-05-28 09:35:00,49.09,49.17,49.08,49.1,174300.0,37.4001,37.4611,37.3925,37.4077,174300.0
2015-05-28 09:40:00,49.1,49.15,49.09,49.13,108200.0,37.4077,37.4458,37.4001,37.4306,108200.0
2015-05-28 09:45:00,49.13,49.14,49.1,49.13,81000.0,37.4306,37.4382,37.4077,37.4306,81000.0
2015-05-28 09:50:00,49.13,49.13,49.06,49.09,55700.0,37.4306,37.4306,37.3772,37.4001,55700.0
2015-05-28 09:55:00,49.09,49.09,48.99,49.0,185600.0,37.4001,37.4001,37.3239,37.3315,185600.0
2015-05-28 10:00:00,49.01,49.03,48.97,49.01,141800.0,37.3392,37.3544,37.3087,37.3392,141800.0
2015-05-28 10:05:00,49.01,49.03,48.99,49.03,89300.0,37.3392,37.3544,37.3239,37.3544,89300.0
2015-05-28 10:10:00,49.03,49.03,48.99,49.01,94900.0,37.3544,37.3544,37.3239,37.3392,94900.0
2015-05-28 10:15:00,49.01,49.03,48.99,49.02,84900.0,37.3392,37.3544,37.3239,37.3468,84900.0
2015-05-28 10:20:00,49.03,49.03,49.0,49.01,60200.0,37.3544,37.3544,37.3315,37.3392,60200.0
2015-05-28 10:25:00,49.01,49.05,49.0,49.02,54800.0,37.3392,37.3696,37.3315,37.3468,54800.0
2015-05-28 10:30:00,49.02,49.02,48.97,49.01,65700.0,37.3468,37.3468,37.3087,37.3392,65700.0
2015-05-28 10:35:00,49.01,49.01,48.96,48.97,20900.0,37.3392,37.3392,37.3011,37.3087,20900.0
2015-05-28 10:40:00,48.97,49.01,48.96,49.01,33800.0,37.3087,37.3392,37.3011,37.3392,33800.0
2015-05-28 10:45:00,49.01,49.01,48.98,49.01,17400.0,37.3392,37.3392,37.3163,37.3392,17400.0
2015-05-28 10:50:00,49.0,49.01,48.97,49.01,23200.0,37.3315,37.3392,37.3087,37.3392,23200.0
2015-05-28 10:55:00,49.02,49.03,48.99,48.99,21300.0,37.3468,37.3544,37.3239,37.3239,21300.0
2015-05-28 11:00:00,48.99,49.01,48.96,48.96,376400.0,37.3239,37.3392,37.3011,37.3011,376400.0
2015-05-28 11:05:00,48.96,49.0,48.95,48.98,254200.0,37.3011,37.3315,37.2934,37.3163,254200.0
2015-05-28 11:10:00,48.98,49.02,48.96,49.02,113200.0,37.3163,37.3468,37.3011,37.3468,113200.0
2015-05-28 11:15:00,49.02,49.06,49.01,49.03,41100.0,37.3468,37.3772,37.3392,37.3544,41100.0
2015-05-28 11:20:00,49.04,49.04,49.01,49.01,23300.0,37.362,37.362,37.3392,37.3392,23300.0
2015-05-28 11:25:00,49.01,49.02,48.99,48.99,68000.0,37.3392,37.3468,37.3239,37.3239,68000.0
2015-05-28 11:30:00,48.99,49.01,48.98,48.99,103000.0,37.3239,37.3392,37.3163,37.3239,103000.0
2015-05-28 11:35:00,49.0,49.0,48.96,48.98,61400.0,37.3315,37.3315,37.3011,37.3163,61400.0
2015-05-28 11:40:00,48.97,49.0,48.97,48.99,45400.0,37.3087,37.3315,37.3087,37.3239,45400.0
2015-05-28 11:45:00,49.0,49.01,48.91,48.92,120100.0,37.3315,37.3392,37.263,37.2706,120100.0
2015-05-28 11:50:00,48.92,48.92,48.89,48.92,83000.0,37.2706,37.2706,37.2477,37.2706,83000.0
2015-05-28 11:55:00,48.91,48.93,48.89,48.93,66900.0,37.263,37.2782,37.2477,37.2782,66900.0
2015-05-28 12:00:00,48.93,48.93,48.89,48.93,45100.0,37.2782,37.2782,37.2477,37.2782,45100.0
2015-05-28 12:05:00,48.93,48.94,48.92,48.93,18000.0,37.2782,37.2858,37.2706,37.2782,18000.0
2015-05-28 12:10:00,48.93,48.96,48.92,48.95,63100.0,37.2782,37.3011,37.2706,37.2934,63100.0
2015-05-28 12:15:00,48.95,48.99,48.95,48.98,21700.0,37.2934,37.3239,37.2934,37.3163,21700.0
2015-05-28 12:20:00,48.97,49.01,48.96,49.01,14800.0,37.3087,37.3392,37.3011,37.3392,14800.0
2015-05-28 12:25:00,49.01,49.03,49.0,49.03,119800.0,37.3392,37.3544,37.3315,37.3544,119800.0
2015-05-28 12:30:00,49.04,49.04,48.98,48.99,32300.0,37.362,37.362,37.3163,37.3239,32300.0
2015-05-28 12:35:00,48.98,48.98,48.95,48.98,181700.0,37.3163,37.3163,37.2934,37.3163,181700.0
2015-05-28 12:40:00,48.97,49.01,48.97,49.01,53300.0,37.3087,37.3392,37.3087,37.3392,53300.0
2015-05-28 12:45:00,49.02,49.04,49.0,49.03,71000.0,37.3468,37.362,37.3315,37.3544,71000.0
2015-05-28 12:50:00,49.03,49.03,49.01,49.01,9600.0,37.3544,37.3544,37.3392,37.3392,9600.0
2015-05-28 12:55:00,49.0,49.02,49.0,49.0,22800.0,37.3315,37.3468,37.3315,37.3315,22800.0
2015-05-28 13:00:00,49.01,49.03,48.99,49.03,22000.0,37.3392,37.3544,37.3239,37.3544,22000.0
2015-05-28 13:05:00,49.03,49.07,49.03,49.03,15000.0,37.3544,37.3849,37.3544,37.3544,15000.0
2015-05-28 13:10:00,49.03,49.03,49.01,49.01,6700.0,37.3544,37.3544,37.3392,37.3392,6700.0
2015-05-28 13:15:00,49.02,49.03,48.99,49.0,36100.0,37.3468,37.3544,37.3239,37.3315,36100.0
2015-05-28 13:20:00,49.0,49.01,48.99,49.0,14600.0,37.3315,37.3392,37.3239,37.3315,14600.0
2015-05-28 13:25:00,49.0,49.01,49.0,49.0,14900.0,37.3315,37.3392,37.3315,37.3315,14900.0
2015-05-28 13:30:00,49.01,49.01,48.99,49.0,33200.0,37.3392,37.3392,37.3239,37.3315,33200.0
2015-05-28 13:35:00,49.0,49.03,48.99,49.03,29100.0,37.3315,37.3544,37.3239,37.3544,29100.0
2015-05-28 13:40:00,49.02,49.05,49.02,49.04,51200.0,37.3468,37.3696,37.3468,37.362,51200.0
2015-05-28 13:45:00,49.04,49.05,49.03,49.04,12900.0,37.362,37.3696,37.3544,37.362,12900.0
2015-05-28 13:50:00,49.03,49.06,49.03,49.06,34900.0,37.3544,37.3772,37.3544,37.3772,34900.0
2015-05-28 13:55:00,49.07,49.08,49.05,49.05,10100.0,37.3849,37.3925,37.3696,37.3696,10100.0
2015-05-28 14:00:00,49.06,49.06,49.03,49.03,8000.0,37.3772,37.3772,37.3544,37.3544,8000.0
2015-05-28 14:05:00,49.04,49.06,49.02,49.04,23000.0,37.362,37.3772,37.3468,37.362,23000.0
2015-05-28 14:10:00,49.04,49.07,49.03,49.05,16200.0,37.362,37.3849,37.3544,37.3696,16200.0
2015-05-28 14:15:00,49.05,49.07,49.05,49.07,33200.0,37.3696,37.3849,37.3696,37.3849,33200.0
2015-05-28 14:20:00,49.07,49.11,49.06,49.09,31900.0,37.3849,37.4153,37.3772,37.4001,31900.0
2015-05-28 14:25:00,49.09,49.13,49.09,49.13,39600.0,37.4001,37.4306,37.4001,37.4306,39600.0
2015-05-28 14:30:00,49.12,49.13,49.1,49.1,8100.0,37.423,37.4306,37.4077,37.4077,8100.0
2015-05-28 14:35:00,49.11,49.14,49.1,49.13,41500.0,37.4153,37.4382,37.4077,37.4306,41500.0
2015-05-28 14:40:00,49.13,49.14,49.12,49.13,54800.0,37.4306,37.4382,37.423,37.4306,54800.0
2015-05-28 14:45:00,49.14,49.14,49.13,49.13,4200.0,37.4382,37.4382,37.4306,37.4306,4200.0
2015-05-28 14:50:00,49.14,49.15,49.13,49.15,26600.0,37.4382,37.4458,37.4306,37.4458,26600.0
2015-05-28 14:55:00,49.15,49.15,49.13,49.13,17000.0,37.4458,37.4458,37.4306,37.4306,17000.0
2015-05-28 15:00:00,49.14,49.17,49.13,49.16,98900.0,37.4382,37.4611,37.4306,37.4534,98900.0
2015-05-28 15:05:00,49.16,49.17,49.15,49.16,9700.0,37.4534,37.4611,37.4458,37.4534,9700.0
2015-05-28 15:10:00,49.15,49.17,49.14,49.15,138300.0,37.4458,37.4611,37.4382,37.4458,138300.0
2015-05-28 15:15:00,49.15,49.16,49.14,49.14,60800.0,37.4458,37.4534,37.4382,37.4382,60800.0
2015-05-28 15:20:00,49.14,49.15,49.12,49.14,160200.0,37.4382,37.4458,37.423,37.4382,160200.0
2015-05-28 15:25:00,49.13,49.14,49.09,49.09,97900.0,37.4306,37.4382,37.4001,37.4001,97900.0
2015-05-28 15:30:00,49.1,49.12,49.09,49.12,76100.0,37.4077,37.423,37.4001,37.423,76100.0
2015-05-28 15:35:00,49.11,49.12,49.09,49.11,169000.0,37.4153,37.423,37.4001,37.4153,169000.0
2015-05-28 15:40:00,49.11,49.12,49.09,49.09,69700.0,37.4153,37.423,37.4001,37.4001,69700.0
2015-05-28 15:45:00,49.09,49.12,49.09,49.11,72200.0,37.4001,37.423,37.4001,37.4153,72200.0
2015-05-28 15:50:00,49.11,49.14,49.1,49.14,99200.0,37.4153,37.4382,37.4077,37.4382,99200.0
2015-05-28 15:55:00,49.13,49.14,49.1,49.1,265700.0,37.4306,37.4382,37.4077,37.4077,265700.0
2015-05-29 09:30:00,49.02,49.07,48.92,48.92,132600.0,37.3468,37.3849,37.2706,37.2706,132600.0
2015-05-29 09:35:00,48.91,48.91,48.85,48.87,103300.0,37.263,37.263,37.2173,37.2325,103300.0
2015-05-29 09:40:00,48.87,48.89,48.85,48.87,116700.0,37.2325,37.2477,37.2173,37.2325,116700.0
2015-05-29 09:45:00,48.87,48.88,48.84,48.87,211900.0,37.2325,37.2401,37.2096,37.2325,211900.0
2015-05-29 09:50:00,48.87,48.92,48.86,48.89,159900.0,37.2325,37.2706,37.2249,37.2477,159900.0
2015-05-29 09:55:00,48.88,48.93,48.88,48.91,48400.0,37.2401,37.2782,37.2401,37.263,48400.0
2015-05-29 10:00:00,48.91,48.93,48.89,48.92,61700.0,37.263,37.2782,37.2477,37.2706,61700.0
2015-05-29 10:05:00,48.91,48.92,48.86,48.87,72300.0,37.263,37.2706,37.2249,37.2325,72300.0
2015-05-29 10:10:00,48.86,48.91,48.85,48.88,66900.0,37.2249,37.263,37.2173,37.2401,66900.0
2015-05-29 10:15:00,48.89,48.91,48.87,48.89,45500.0,37.2477,37.263,37.2325,37.2477,45500.0
2015-05-29 10:20:00,48.89,48.93,48.89,48.92,60800.0,37.2477,37.2782,37.2477,37.2706,60800.0
2015-05-29 10:25:00,48.91,48.93,48.89,48.89,50900.0,37.263,37.2782,37.2477,37.2477,50900.0
2015-05-29 10:30:00,48.89,48.89,48.86,48.89,67800.0,37.2477,37.2477,37.2249,37.2477,67800.0
2015-05-29 10:35:00,48.89,48.9,48.86,48.88,39600.0,37.2477,37.2553,37.2249,37.2401,39600.0
2015-05-29 10:40:00,48.88,48.89,48.81,48.81,93900.0,37.2401,37.2477,37.1868,37.1868,93900.0
2015-05-29 10:45:00,48.81,48.82,48.79,48.79,31600.0,37.1868,37.1944,37.1715,37.1715,31600.0
2015-05-29 10:50:00,48.79,48.79,48.74,48.79,55700.0,37.1715,37.1715,37.1335,37.1715,55700.0
2015-05-29 10:55:00,48.79,48.79,48.76,48.77,34800.0,37.1715,37.1715,37.1487,37.1563,34800.0
2015-05-29 11:00:00,48.77,48.8,48.76,48.8,37600.0,37.1563,37.1792,37.1487,37.1792,37600.0
2015-05-29 11:05:00,48.8,48.8,48.78,48.79,30900.0,37.1792,37.1792,37.1639,37.1715,30900.0
2015-05-29 11:10:00,48.8,48.81,48.78,48.79,39400.0,37.1792,37.1868,37.1639,37.1715,39400.0
2015-05-29 11:15:00,48.78,48.84,48.78,48.83,78700.0,37.1639,37.2096,37.1639,37.202,78700.0
2015-05-29 11:20:00,48.83,48.84,48.79,48.8,58200.0,37.202,37.2096,37.1715,37.1792,58200.0
2015-05-29 11:25:00,48.8,48.81,48.72,48.72,75300.0,37.1792,37.1868,37.1182,37.1182,75300.0
2015-05-29 11:30:00,48.73,48.75,48.72,48.75,117200.0,37.1258,37.1411,37.1182,37.1411,117200.0
2015-05-29 11:35:00,48.75,48.75,48.69,48.73,166800.0,37.1411,37.1411,37.0954,37.1258,166800.0
2015-05-29 11:40:00,48.73,48.84,48.73,48.82,60800.0,37.1258,37.2096,37.1258,37.1944,60800.0
2015-05-29 11:45:00,48.83,48.84,48.82,48.83,21700.0,37.202,37.2096,37.1944,37.202,21700.0
2015-05-29 11:50:00,48.83,48.84,48.81,48.82,21100.0,37.202,37.2096,37.1868,37.1944,21100.0
2015-05-29 11:55:00,48.82,48.84,48.8,48.81,31600.0,37.1944,37.2096,37.1792,37.1868,31600.0
2015-05-29 12:00:00,48.81,48.85,48.81,48.84,40800.0,37.1868,37.2173,37.1868,37.2096,40800.0
2015-05-29 12:05:00,48.84,48.84,48.82,48.83,38100.0,37.2096,37.2096,37.1944,37.202,38100.0
2015-05-29 12:10:00,48.83,48.85,48.8,48.81,44800.0,37.202,37.2173,37.1792,37.1868,44800.0
2015-05-29 12:15:00,48.81,48.82,48.79,48.82,24200.0,37.1868,37.1944,37.1715,37.1944,24200.0
2015-05-29 12:20:00,48.82,48.84,48.82,48.84,17600.0,37.1944,37.2096,37.1944,37.2096,17600.0
2015-05-29 12:25:00,48.83,48.88,48.83,48.88,27700.0,37.202,37.2401,37.202,37.2401,27700.0
2015-05-29 12:30:00,48.88,48.91,48.87,48.9,26600.0,37.2401,37.263,37.2325,37.2553,26600.0
2015-05-29 12:35:00,48.9,48.9,48.87,48.89,25000.0,37.2553,37.2553,37.2325,37.2477,25000.0
2015-05-29 12:40:00,48.9,48.92,48.89,48.89,18900.0,37.2553,37.2706,37.2477,37.2477,18900.0
2015-05-29 12:45:00,48.9,48.91,48.88,48.88,22000.0,37.2553,37.263,37.2401,37.2401,22000.0
2015-05-29 12:50:00,48.88,48.88,48.85,48.87,22700.0,37.2401,37.2401,37.2173,37.2325,22700.0
2015-05-29 12:55:00,48.87,48.89,48.86,48.87,22100.0,37.2325,37.2477,37.2249,37.2325,22100.0
2015-05-29 13:00:00,48.87,48.87,48.85,48.87,14500.0,37.2325,37.2325,37.2173,37.2325,14500.0
2015-05-29 13:05:00,48.87,48.87,48.84,48.86,67300.0,37.2325,37.2325,37.2096,37.2249,67300.0
2015-05-29 13:10:00,48.87,48.88,48.85,48.88,46800.0,37.2325,37.2401,37.2173,37.2401,46800.0
2015-05-29 13:15:00,48.88,48.9,48.87,48.89,31500.0,37.2401,37.2553,37.2325,37.2477,31500.0
2015-05-29 13:20:00,48.89,48.92,48.89,48.9,20600.0,37.2477,37.2706,37.2477,37.2553,20600.0
2015-05-29 13:25:00,48.9,48.91,48.9,48.91,18100.0,37.2553,37.263,37.2553,37.263,18100.0
2015-05-29 13:30:00,48.9,48.92,48.88,48.89,50000.0,37.2553,37.2706,37.2401,37.2477,50000.0
2015-05-29 13:35:00,48.89,48.91,48.88,48.88,24400.0,37.2477,37.263,37.2401,37.2401,24400.0
2015-05-29 13:40:00,48.88,48.89,48.87,48.89,35900.0,37.2401,37.2477,37.2325,37.2477,35900.0
2015-05-29 13:45:00,48.89,48.91,48.88,48.9,20200.0,37.2477,37.263,37.2401,37.2553,20200.0
2015-05-29 13:50:00,48.9,48.9,48.88,48.88,53400.0,37.2553,37.2553,37.2401,37.2401,53400.0
2015-05-29 13:55:00,48.89,48.89,48.85,48.86,33000.0,37.2477,37.2477,37.2173,37.2249,33000.0
2015-05-29 14:00:00,48.86,48.87,48.85,48.85,28900.0,37.2249,37.2325,37.2173,37.2173,28900.0
2015-05-29 14:05:00,48.85,48.86,48.82,48.82,76700.0,37.2173,37.2249,37.1944,37.1944,76700.0
2015-05-29 14:10:00,48.82,48.84,48.81,48.82,73900.0,37.1944,37.2096,37.1868,37.1944,73900.0
2015-05-29 14:15:00,48.82,48.82,48.8,48.8,22700.0,37.1944,37.1944,37.1792,37.1792,22700.0
2015-05-29 14:20:00,48.8,48.81,48.75,48.75,33200.0,37.1792,37.1868,37.1411,37.1411,33200.0
2015-05-29 14:25:00,48.75,48.78,48.74,48.76,40500.0,37.1411,37.1639,37.1335,37.1487,40500.0
2015-05-29 14:30:00,48.76,48.79,48.74,48.77,52000.0,37.1487,37.1715,37.1335,37.1563,52000.0
2015-05-29 14:35:00,48.77,48.79,48.75,48.77,43900.0,37.1563,37.1715,37.1411,37.1563,43900.0
2015-05-29 14:40:00,48.77,48.78,48.75,48.77,30800.0,37.1563,37.1639,37.1411,37.1563,30800.0
2015-05-29 14:45:00,48.76,48.76,48.7,48.71,41500.0,37.1487,37.1487,37.103,37.1106,41500.0
2015-05-29 14:50:00,48.71,48.75,48.7,48.75,29600.0,37.1106,37.1411,37.103,37.1411,29600.0
2015-05-29 14:55:00,48.75,48.77,48.73,48.75,36300.0,37.1411,37.1563,37.1258,37.1411,36300.0
2015-05-29 15:00:00,48.75,48.78,48.74,48.76,63100.0,37.1411,37.1639,37.1335,37.1487,63100.0
2015-05-29 15:05:00,48.75,48.82,48.74,48.82,35500.0,37.1411,37.1944,37.1335,37.1944,35500.0
2015-05-29 15:10:00,48.82,48.85,48.81,48.83,89300.0,37.1944,37.2173,37.1868,37.202,89300.0
2015-05-29 15:15:00,48.83,48.83,48.78,48.79,63500.0,37.202,37.202,37.1639,37.1715,63500.0
2015-05-29 15:20:00,48.79,48.82,48.77,48.82,144900.0,37.1715,37.1944,37.1563,37.1944,144900.0
2015-05-29 15:25:00,48.83,48.84,48.81,48.84,92400.0,37.202,37.2096,37.1868,37.2096,92400.0
2015-05-29 15:30:00,48.84,48.86,48.78,48.8,127200.0,37.2096,37.2249,37.1639,37.1792,127200.0
2015-05-29 15:35:00,48.8,48.82,48.79,48.82,96700.0,37.1792,37.1944,37.1715,37.1944,96700.0
2015-05-29 15:40:00,48.82,48.88,48.81,48.86,194500.0,37.1944,37.2401,37.1868,37.2249,194500.0
2015-05-29 15:45:00,48.86,48.86,48.82,48.83,128300.0,37.2249,37.2249,37.1944,37.202,128300.0
2015-05-29 15:50:00,48.83,48.83,48.79,48.81,279500.0,37.202,37.202,37.1715,37.1868,279500.0
2015-05-29 15:55:00,48.8,48.84,48.78,48.79,737100.0,37.1792,37.2096,37.1639,37.1715,737100.0
2015-06-01 09:30:00,48.89,48.99,48.88,48.94,286046.0,37.2477,37.3239,37.2401,37.2858,286046.0
2015-06-01 09:35:00,48.91,48.92,48.82,48.82,365152.0,37.263,37.2706,37.1944,37.1944,365152.0
2015-06-01 09:40:00,48.82,48.84,48.78,48.81,180379.0,37.1944,37.2096,37.1639,37.1868,180379.0
2015-06-01 09:45:00,48.82,48.82,48.73,48.74,102713.0,37.1944,37.1944,37.1258,37.1335,102713.0
2015-06-01 09:50:00,48.73,48.77,48.72,48.74,119570.0,37.1258,37.1563,37.1182,37.1335,119570.0
2015-06-01 09:55:00,48.74,48.8,48.74,48.79,79904.0,37.1335,37.1792,37.1335,37.1715,79904.0
2015-06-01 10:00:00,48.8,48.9,48.78,48.89,209410.0,37.1792,37.2553,37.1639,37.2477,209410.0
2015-06-01 10:05:00,48.89,48.89,48.78,48.82,137178.0,37.2477,37.2477,37.1639,37.1944,137178.0
2015-06-01 10:10:00,48.82,48.82,48.69,48.69,119241.0,37.1944,37.1944,37.0954,37.0954,119241.0
2015-06-01 10:15:00,48.69,48.71,48.63,48.65,43631.0,37.0954,37.1106,37.0496,37.0649,43631.0
2015-06-01 10:20:00,48.64,48.73,48.64,48.7,62011.0,37.0573,37.1258,37.0573,37.103,62011.0
2015-06-01 10:25:00,48.7,48.72,48.67,48.72,59390.0,37.103,37.1182,37.0801,37.1182,59390.0
2015-06-01 10:30:00,48.72,48.72,48.66,48.68,49425.0,37.1182,37.1182,37.0725,37.0877,49425.0
2015-06-01 10:35:00,48.69,48.73,48.64,48.7,33004.0,37.0954,37.1258,37.0573,37.103,33004.0
2015-06-01 10:40:00,48.7,48.7,48.64,48.65,25157.0,37.103,37.103,37.0573,37.0649,25157.0
2015-06-01 10:45:00,48.65,48.69,48.63,48.69,26819.0,37.0649,37.0954,37.0496,37.0954,26819.0
2015-06-01 10:50:00,48.7,48.72,48.69,48.7,26149.0,37.103,37.1182,37.0954,37.103,26149.0
2015-06-01 10:55:00,48.7,48.79,48.7,48.77,440899.0,37.103,37.1715,37.103,37.1563,440899.0
2015-06-01 11:00:00,48.77,48.8,48.76,48.79,27938.0,37.1563,37.1792,37.1487,37.1715,27938.0
2015-06-01 11:05:00,48.79,48.8,48.75,48.75,24620.0,37.1715,37.1792,37.1411,37.1411,24620.0
2015-06-01 11:10:00,48.76,48.77,48.72,48.72,34005.0,37.1487,37.1563,37.1182,37.1182,34005.0
2015-06-01 11:15:00,48.72,48.73,48.7,48.72,33919.0,37.1182,37.1258,37.103,37.1182,33919.0
2015-06-01 11:20:00,48.73,48.74,48.72,48.73,26212.0,37.1258,37.1335,37.1182,37.1258,26212.0
2015-06-01 11:25:00,48.73,48.73,48.66,48.66,30253.0,37.1258,37.1258,37.0725,37.0725,30253.0
2015-06-01 11:30:00,48.66,48.69,48.66,48.68,47055.0,37.0725,37.0954,37.0725,37.0877,47055.0
2015-06-01 11:35:00,48.67,48.68,48.64,48.64,127920.0,37.0801,37.0877,37.0573,37.0573,127920.0
2015-06-01 11:40:00,48.65,48.67,48.63,48.67,43201.0,37.0649,37.0801,37.0496,37.0801,43201.0
2015-06-01 11:45:00,48.66,48.68,48.63,48.64,22129.0,37.0725,37.0877,37.0496,37.0573,22129.0
2015-06-01 11:50:00,48.64,48.65,48.62,48.65,23154.0,37.0573,37.0649,37.042,37.0649,23154.0
2015-06-01 11:55:00,48.65,48.65,48.62,48.63,48347.0,37.0649,37.0649,37.042,37.0496,48347.0
2015-06-01 12:00:00,48.63,48.68,48.63,48.66,65705.0,37.0496,37.0877,37.0496,37.0725,65705.0
2015-06-01 12:05:00,48.66,48.69,48.66,48.68,65138.0,37.0725,37.0954,37.0725,37.0877,65138.0
2015-06-01 12:10:00,48.68,48.69,48.65,48.68,24524.0,37.0877,37.0954,37.0649,37.0877,24524.0
2015-06-01 12:15:00,48.68,48.79,48.68,48.78,40238.0,37.0877,37.1715,37.0877,37.1639,40238.0
2015-06-01 12:20:00,48.79,48.8,48.77,48.8,33079.0,37.1715,37.1792,37.1563,37.1792,33079.0
2015-06-01 12:25:00,48.8,48.84,48.79,48.84,79177.0,37.1792,37.2096,37.1715,37.2096,79177.0
2015-06-01 12:30:00,48.84,48.86,48.82,48.82,7958.0,37.2096,37.2249,37.1944,37.1944,7958.0
2015-06-01 12:35:00,48.83,48.86,48.82,48.86,12779.0,37.202,37.2249,37.1944,37.2249,12779.0
2015-06-01 12:40:00,48.86,48.87,48.85,48.86,19314.0,37.2249,37.2325,37.2173,37.2249,19314.0
2015-06-01 12:45:00,48.86,48.86,48.83,48.83,36046.0,37.2249,37.2249,37.202,37.202,36046.0
2015-06-01 12:50:00,48.83,48.84,48.82,48.83,16768.0,37.202,37.2096,37.1944,37.202,16768.0
2015-06-01 12:55:00,48.82,48.87,48.82,48.86,75519.0,37.1944,37.2325,37.1944,37.2249,75519.0
2015-06-01 13:00:00,48.87,48.88,48.85,48.86,36534.0,37.2325,37.2401,37.2173,37.2249,36534.0
2015-06-01 13:05:00,48.86,48.86,48.84,48.85,112006.0,37.2249,37.2249,37.2096,37.2173,112006.0
2015-06-01 13:10:00,48.85,48.89,48.85,48.87,75430.0,37.2173,37.2477,37.2173,37.2325,75430.0
2015-06-01 13:15:00,48.87,48.87,48.85,48.85,47744.0,37.2325,37.2325,37.2173,37.2173,47744.0
2015-06-01 13:20:00,48.85,48.88,48.85,48.88,23005.0,37.2173,37.2401,37.2173,37.2401,23005.0
2015-06-01 13:25:00,48.88,48.88,48.85,48.88,15188.0,37.2401,37.2401,37.2173,37.2401,15188.0
2015-06-01 13:30:00,48.88,48.89,48.85,48.86,63038.0,37.2401,37.2477,37.2173,37.2249,63038.0
2015-06-01 13:35:00,48.85,48.85,48.83,48.83,22007.0,37.2173,37.2173,37.202,37.202,22007.0
2015-06-01 13:40:00,48.85,48.86,48.83,48.84,12119.0,37.2173,37.2249,37.202,37.2096,12119.0
2015-06-01 13:45:00,48.84,48.87,48.84,48.86,42296.0,37.2096,37.2325,37.2096,37.2249,42296.0
2015-06-01 13:50:00,48.86,48.86,48.83,48.84,56505.0,37.2249,37.2249,37.202,37.2096,56505.0
2015-06-01 13:55:00,48.84,48.86,48.82,48.86,60215.0,37.2096,37.2249,37.1944,37.2249,60215.0
2015-06-01 14:00:00,48.86,48.9,48.85,48.87,132491.0,37.2249,37.2553,37.2173,37.2325,132491.0
2015-06-01 14:05:00,48.88,48.88,48.86,48.87,22804.0,37.2401,37.2401,37.2249,37.2325,22804.0
2015-06-01 14:10:00,48.87,48.88,48.86,48.86,71268.0,37.2325,37.2401,37.2249,37.2249,71268.0
2015-06-01 14:15:00,48.87,48.9,48.86,48.9,10713.0,37.2325,37.2553,37.2249,37.2553,10713.0
2015-06-01 14:20:00,48.89,48.93,48.89,48.92,73111.0,37.2477,37.2782,37.2477,37.2706,73111.0
2015-06-01 14:25:00,48.93,48.96,48.93,48.94,46705.0,37.2782,37.3011,37.2782,37.2858,46705.0
2015-06-01 14:30:00,48.94,48.95,48.91,48.92,23841.0,37.2858,37.2934,37.263,37.2706,23841.0
2015-06-01 14:35:00,48.92,48.93,48.91,48.92,20116.0,37.2706,37.2782,37.263,37.2706,20116.0
2015-06-01 14:40:00,48.91,48.92,48.9,48.91,21600.0,37.263,37.2706,37.2553,37.263,21600.0
2015-06-01 14:45:00,48.91,48.92,48.89,48.9,118379.0,37.263,37.2706,37.2477,37.2553,118379.0
2015-06-01 14:50:00,48.9,48.91,48.88,48.91,25882.0,37.2553,37.263,37.2401,37.263,25882.0
2015-06-01 14:55:00,48.91,48.92,48.9,48.91,20189.0,37.263,37.2706,37.2553,37.263,20189.0
2015-06-01 15:00:00,48.92,48.93,48.91,48.93,32512.0,37.2706,37.2782,37.263,37.2782,32512.0
2015-06-01 15:05:00,48.92,48.94,48.91,48.93,21042.0,37.2706,37.2858,37.263,37.2782,21042.0
2015-06-01 15:10:00,48.93,48.93,48.91,48.92,20548.0,37.2782,37.2782,37.263,37.2706,20548.0
2015-06-01 15:15:00,48.92,48.93,48.89,48.89,37070.0,37.2706,37.2782,37.2477,37.2477,37070.0
2015-06-01 15:20:00,48.88,48.9,48.88,48.9,309241.0,37.2401,37.2553,37.2401,37.2553,309241.0
2015-06-01 15:25:00,48.9,48.9,48.87,48.87,26639.0,37.2553,37.2553,37.2325,37.2325,26639.0
2015-06-01 15:30:00,48.88,48.88,48.83,48.84,73667.0,37.2401,37.2401,37.202,37.2096,73667.0
2015-06-01 15:35:00,48.84,48.84,48.8,48.81,32794.0,37.2096,37.2096,37.1792,37.1868,32794.0
2015-06-01 15:40:00,48.81,48.82,48.79,48.8,53090.0,37.1868,37.1944,37.1715,37.1792,53090.0
2015-06-01 15:45:00,48.8,48.82,48.77,48.82,80786.0,37.1792,37.1944,37.1563,37.1944,80786.0
2015-06-01 15:50:00,48.81,48.81,48.76,48.78,378601.0,37.1868,37.1868,37.1487,37.1639,378601.0
2015-06-01 15:55:00,48.78,48.8,48.76,48.78,292452.0,37.1639,37.1792,37.1487,37.1639,292452.0
2015-06-02 09:30:00,48.65,48.69,48.59,48.6,210726.0,37.0649,37.0954,37.0192,37.0268,210726.0
2015-06-02 09:35:00,48.6,48.6,48.44,48.46,260567.0,37.0268,37.0268,36.9049,36.9201,260567.0
2015-06-02 09:40:00,48.45,48.5,48.42,48.5,255237.0,36.9125,36.9506,36.8897,36.9506,255237.0
2015-06-02 09:45:00,48.49,48.49,48.44,48.45,166103.0,36.943,36.943,36.9049,36.9125,166103.0
2015-06-02 09:50:00,48.44,48.49,48.42,48.49,85574.0,36.9049,36.943,36.8897,36.943,85574.0
2015-06-02 09:55:00,48.49,48.54,48.48,48.53,77417.0,36.943,36.9811,36.9354,36.9735,77417.0
2015-06-02 10:00:00,48.52,48.53,48.46,48.51,67826.0,36.9658,36.9735,36.9201,36.9582,67826.0
2015-06-02 10:05:00,48.52,48.56,48.52,48.53,52893.0,36.9658,36.9963,36.9658,36.9735,52893.0
2015-06-02 10:10:00,48.53,48.6,48.53,48.54,43860.0,36.9735,37.0268,36.9735,36.9811,43860.0
2015-06-02 10:15:00,48.55,48.57,48.51,48.52,55718.0,36.9887,37.0039,36.9582,36.9658,55718.0
2015-06-02 10:20:00,48.52,48.57,48.51,48.55,47724.0,36.9658,37.0039,36.9582,36.9887,47724.0
2015-06-02 10:25:00,48.56,48.58,48.53,48.53,60268.0,36.9963,37.0116,36.9735,36.9735,60268.0
2015-06-02 10:30:00,48.53,48.55,48.51,48.54,51243.0,36.9735,36.9887,36.9582,36.9811,51243.0
2015-06-02 10:35:00,48.54,48.63,48.54,48.62,96305.0,36.9811,37.0496,36.9811,37.042,96305.0
2015-06-02 10:40:00,48.62,48.62,48.58,48.61,22713.0,37.042,37.042,37.0116,37.0344,22713.0
2015-06-02 10:45:00,48.61,48.63,48.61,48.62,13634.0,37.0344,37.0496,37.0344,37.042,13634.0
2015-06-02 10:50:00,48.62,48.63,48.58,48.59,49133.0,37.042,37.0496,37.0116,37.0192,49133.0
2015-06-02 10:55:00,48.59,48.6,48.56,48.58,42045.0,37.0192,37.0268,36.9963,37.0116,42045.0
2015-06-02 11:00:00,48.57,48.61,48.55,48.6,79252.0,37.0039,37.0344,36.9887,37.0268,79252.0
2015-06-02 11:05:00,48.58,48.63,48.57,48.63,27062.0,37.0116,37.0496,37.0039,37.0496,27062.0
2015-06-02 11:10:00,48.64,48.65,48.61,48.64,23335.0,37.0573,37.0649,37.0344,37.0573,23335.0
2015-06-02 11:15:00,48.64,48.65,48.56,48.57,47503.0,37.0573,37.0649,36.9963,37.0039,47503.0
2015-06-02 11:20:00,48.57,48.61,48.56,48.6,13583.0,37.0039,37.0344,36.9963,37.0268,13583.0
2015-06-02 11:25:00,48.6,48.6,48.57,48.59,12590.0,37.0268,37.0268,37.0039,37.0192,12590.0
2015-06-02 11:30:00,48.59,48.6,48.56,48.58,173709.0,37.0192,37.0268,36.9963,37.0116,173709.0
2015-06-02 11:35:00,48.58,48.59,48.57,48.58,31752.0,37.0116,37.0192,37.0039,37.0116,31752.0
2015-06-02 11:40:00,48.58,48.6,48.57,48.59,68799.0,37.0116,37.0268,37.0039,37.0192,68799.0
2015-06-02 11:45:00,48.59,48.59,48.57,48.57,27296.0,37.0192,37.0192,37.0039,37.0039,27296.0
2015-06-02 11:50:00,48.58,48.6,48.57,48.59,30886.0,37.0116,37.0268,37.0039,37.0192,30886.0
2015-06-02 11:55:00,48.59,48.61,48.58,48.6,13121.0,37.0192,37.0344,37.0116,37.0268,13121.0
2015-06-02 12:00:00,48.59,48.7,48.59,48.68,85756.0,37.0192,37.103,37.0192,37.0877,85756.0
2015-06-02 12:05:00,48.68,48.75,48.68,48.74,108290.0,37.0877,37.1411,37.0877,37.1335,108290.0
2015-06-02 12:10:00,48.75,48.76,48.71,48.72,16053.0,37.1411,37.1487,37.1106,37.1182,16053.0
2015-06-02 12:15:00,48.72,48.73,48.69,48.7,13452.0,37.1182,37.1258,37.0954,37.103,13452.0
2015-06-02 12:20:00,48.7,48.73,48.69,48.7,27240.0,37.103,37.1258,37.0954,37.103,27240.0
2015-06-02 12:25:00,48.7,48.71,48.68,48.7,7474.0,37.103,37.1106,37.0877,37.103,7474.0
2015-06-02 12:30:00,48.7,48.71,48.68,48.69,33795.0,37.103,37.1106,37.0877,37.0954,33795.0
2015-06-02 12:35:00,48.69,48.72,48.69,48.71,10914.0,37.0954,37.1182,37.0954,37.1106,10914.0
2015-06-02 12:40:00,48.71,48.73,48.7,48.71,22922.0,37.1106,37.1258,37.103,37.1106,22922.0
2015-06-02 12:45:00,48.71,48.74,48.7,48.74,17735.0,37.1106,37.1335,37.103,37.1335,17735.0
2015-06-02 12:50:00,48.74,48.77,48.73,48.73,33912.0,37.1335,37.1563,37.1258,37.1258,33912.0
2015-06-02 12:55:00,48.74,48.76,48.74,48.75,16150.0,37.1335,37.1487,37.1335,37.1411,16150.0
2015-06-02 13:00:00,48.75,48.77,48.73,48.74,52720.0,37.1411,37.1563,37.1258,37.1335,52720.0
2015-06-02 13:05:00,48.73,48.73,48.7,48.7,14921.0,37.1258,37.1258,37.103,37.103,14921.0
2015-06-02 13:10:00,48.7,48.71,48.7,48.71,6874.0,37.103,37.1106,37.103,37.1106,6874.0
2015-06-02 13:15:00,48.71,48.72,48.7,48.71,22416.0,37.1106,37.1182,37.103,37.1106,22416.0
2015-06-02 13:20:00,48.71,48.75,48.7,48.7,63913.0,37.1106,37.1411,37.103,37.103,63913.0
2015-06-02 13:25:00,48.7,48.7,48.68,48.69,50952.0,37.103,37.103,37.0877,37.0954,50952.0
2015-06-02 13:30:00,48.69,48.7,48.67,48.67,24390.0,37.0954,37.103,37.0801,37.0801,24390.0
2015-06-02 13:35:00,48.68,48.69,48.67,48.69,9571.0,37.0877,37.0954,37.0801,37.0954,9571.0
2015-06-02 13:40:00,48.69,48.71,48.68,48.71,13098.0,37.0954,37.1106,37.0877,37.1106,13098.0
2015-06-02 13:45:00,48.71,48.72,48.7,48.72,13019.0,37.1106,37.1182,37.103,37.1182,13019.0
2015-06-02 13:50:00,48.71,48.75,48.7,48.73,132541.0,37.1106,37.1411,37.103,37.1258,132541.0
2015-06-02 13:55:00,48.72,48.74,48.72,48.73,25136.0,37.1182,37.1335,37.1182,37.1258,25136.0
2015-06-02 14:00:00,48.72,48.74,48.72,48.73,45007.0,37.1182,37.1335,37.1182,37.1258,45007.0
2015-06-02 14:05:00,48.73,48.76,48.72,48.75,35872.0,37.1258,37.1487,37.1182,37.1411,35872.0
2015-06-02 14:10:00,48.75,48.75,48.69,48.7,31201.0,37.1411,37.1411,37.0954,37.103,31201.0
2015-06-02 14:15:00,48.7,48.71,48.68,48.68,52782.0,37.103,37.1106,37.0877,37.0877,52782.0
2015-06-02 14:20:00,48.68,48.72,48.67,48.72,106361.0,37.0877,37.1182,37.0801,37.1182,106361.0
2015-06-02 14:25:00,48.71,48.72,48.7,48.71,13002.0,37.1106,37.1182,37.103,37.1106,13002.0
2015-06-02 14:30:00,48.72,48.74,48.71,48.73,37448.0,37.1182,37.1335,37.1106,37.1258,37448.0
2015-06-02 14:35:00,48.73,48.73,48.67,48.67,23863.0,37.1258,37.1258,37.0801,37.0801,23863.0
2015-06-02 14:40:00,48.67,48.68,48.66,48.66,33225.0,37.0801,37.0877,37.0725,37.0725,33225.0
2015-06-02 14:45:00,48.66,48.68,48.64,48.65,30659.0,37.0725,37.0877,37.0573,37.0649,30659.0
2015-06-02 14:50:00,48.65,48.66,48.62,48.66,46539.0,37.0649,37.0725,37.042,37.0725,46539.0
2015-06-02 14:55:00,48.66,48.69,48.65,48.69,38281.0,37.0725,37.0954,37.0649,37.0954,38281.0
2015-06-02 15:00:00,48.69,48.69,48.67,48.67,42422.0,37.0954,37.0954,37.0801,37.0801,42422.0
2015-06-02 15:05:00,48.67,48.67,48.63,48.66,49935.0,37.0801,37.0801,37.0496,37.0725,49935.0
2015-06-02 15:10:00,48.66,48.68,48.63,48.63,67067.0,37.0725,37.0877,37.0496,37.0496,67067.0
2015-06-02 15:15:00,48.63,48.66,48.62,48.66,34617.0,37.0496,37.0725,37.042,37.0725,34617.0
2015-06-02 15:20:00,48.66,48.68,48.64,48.65,34616.0,37.0725,37.0877,37.0573,37.0649,34616.0
2015-06-02 15:25:00,48.64,48.67,48.63,48.65,85693.0,37.0573,37.0801,37.0496,37.0649,85693.0
2015-06-02 15:30:00,48.64,48.67,48.62,48.66,72324.0,37.0573,37.0801,37.042,37.0725,72324.0
2015-06-02 15:35:00,48.66,48.68,48.64,48.65,42895.0,37.0725,37.0877,37.0573,37.0649,42895.0
2015-06-02 15:40:00,48.64,48.66,48.63,48.63,70895.0,37.0573,37.0725,37.0496,37.0496,70895.0
2015-06-02 15:45:00,48.64,48.65,48.6,48.64,208337.0,37.0573,37.0649,37.0268,37.0573,208337.0
2015-06-02 15:50:00,48.63,48.64,48.62,48.63,93116.0,37.0496,37.0573,37.042,37.0496,93116.0
2015-06-02 15:55:00,48.63,48.65,48.63,48.64,270553.0,37.0496,37.0649,37.0496,37.0573,270553.0
2015-06-03 09:30:00,48.72,48.86,48.59,48.6,272679.0,37.1182,37.2249,37.0192,37.0268,272679.0
2015-06-03 09:35:00,48.59,48.65,48.58,48.63,129539.0,37.0192,37.0649,37.0116,37.0496,129539.0
2015-06-03 09:40:00,48.62,48.7,48.62,48.66,95444.0,37.042,37.103,37.042,37.0725,95444.0
2015-06-03 09:45:00,48.66,48.69,48.65,48.66,58979.0,37.0725,37.0954,37.0649,37.0725,58979.0
2015-06-03 09:50:00,48.66,48.68,48.64,48.67,42872.0,37.0725,37.0877,37.0573,37.0801,42872.0
2015-06-03 09:55:00,48.67,48.7,48.66,48.67,454169.0,37.0801,37.103,37.0725,37.0801,454169.0
2015-06-03 10:00:00,48.66,48.67,48.59,48.62,132930.0,37.0725,37.0801,37.0192,37.042,132930.0
2015-06-03 10:05:00,48.62,48.63,48.56,48.57,94627.0,37.042,37.0496,36.9963,37.0039,94627.0
2015-06-03 10:10:00,48.58,48.72,48.58,48.72,85571.0,37.0116,37.1182,37.0116,37.1182,85571.0
2015-06-03 10:15:00,48.72,48.73,48.7,48.71,41961.0,37.1182,37.1258,37.103,37.1106,41961.0
2015-06-03 10:20:00,48.71,48.76,48.71,48.73,139463.0,37.1106,37.1487,37.1106,37.1258,139463.0
2015-06-03 10:25:00,48.73,48.74,48.71,48.73,58070.0,37.1258,37.1335,37.1106,37.1258,58070.0
2015-06-03 10:30:00,48.73,48.76,48.72,48.73,53911.0,37.1258,37.1487,37.1182,37.1258,53911.0
2015-06-03 10:35:00,48.74,48.74,48.7,48.73,23465.0,37.1335,37.1335,37.103,37.1258,23465.0
2015-06-03 10:40:00,48.72,48.73,48.7,48.71,24375.0,37.1182,37.1258,37.103,37.1106,24375.0
2015-06-03 10:45:00,48.72,48.75,48.71,48.74,299818.0,37.1182,37.1411,37.1106,37.1335,299818.0
2015-06-03 10:50:00,48.74,48.76,48.73,48.76,16181.0,37.1335,37.1487,37.1258,37.1487,16181.0
2015-06-03 10:55:00,48.75,48.76,48.74,48.75,18139.0,37.1411,37.1487,37.1335,37.1411,18139.0
2015-06-03 11:00:00,48.75,48.77,48.73,48.73,20624.0,37.1411,37.1563,37.1258,37.1258,20624.0
2015-06-03 11:05:00,48.74,48.74,48.72,48.72,14155.0,37.1335,37.1335,37.1182,37.1182,14155.0
2015-06-03 11:10:00,48.72,48.73,48.71,48.73,60716.0,37.1182,37.1258,37.1106,37.1258,60716.0
2015-06-03 11:15:00,48.73,48.74,48.72,48.74,26736.0,37.1258,37.1335,37.1182,37.1335,26736.0
2015-06-03 11:20:00,48.74,48.74,48.72,48.73,21291.0,37.1335,37.1335,37.1182,37.1258,21291.0
2015-06-03 11:25:00,48.73,48.74,48.67,48.67,44987.0,37.1258,37.1335,37.0801,37.0801,44987.0
2015-06-03 11:30:00,48.68,48.72,48.67,48.7,27000.0,37.0877,37.1182,37.0801,37.103,27000.0
2015-06-03 11:35:00,48.7,48.72,48.68,48.69,48156.0,37.103,37.1182,37.0877,37.0954,48156.0
2015-06-03 11:40:00,48.69,48.69,48.63,48.64,56312.0,37.0954,37.0954,37.0496,37.0573,56312.0
2015-06-03 11:45:00,48.64,48.65,48.6,48.62,29672.0,37.0573,37.0649,37.0268,37.042,29672.0
2015-06-03 11:50:00,48.62,48.62,48.56,48.59,203561.0,37.042,37.042,36.9963,37.0192,203561.0
2015-06-03 11:55:00,48.58,48.63,48.58,48.62,17606.0,37.0116,37.0496,37.0116,37.042,17606.0
2015-06-03 12:00:00,48.62,48.65,48.6,48.65,28138.0,37.042,37.0649,37.0268,37.0649,28138.0
2015-06-03 12:05:00,48.65,48.65,48.61,48.62,48072.0,37.0649,37.0649,37.0344,37.042,48072.0
2015-06-03 12:10:00,48.62,48.63,48.59,48.6,23385.0,37.042,37.0496,37.0192,37.0268,23385.0
2015-06-03 12:15:00,48.6,48.64,48.6,48.6,30064.0,37.0268,37.0573,37.0268,37.0268,30064.0
2015-06-03 12:20:00,48.6,48.61,48.58,48.6,24000.0,37.0268,37.0344,37.0116,37.0268,24000.0
2015-06-03 12:25:00,48.59,48.63,48.58,48.63,30430.0,37.0192,37.0496,37.0116,37.0496,30430.0
2015-06-03 12:30:00,48.62,48.64,48.6,48.6,55158.0,37.042,37.0573,37.0268,37.0268,55158.0
2015-06-03 12:35:00,48.6,48.65,48.6,48.65,30798.0,37.0268,37.0649,37.0268,37.0649,30798.0
2015-06-03 12:40:00,48.65,48.65,48.61,48.62,27857.0,37.0649,37.0649,37.0344,37.042,27857.0
2015-06-03 12:45:00,48.62,48.64,48.61,48.64,32290.0,37.042,37.0573,37.0344,37.0573,32290.0
2015-06-03 12:50:00,48.63,48.65,48.61,48.65,16010.0,37.0496,37.0649,37.0344,37.0649,16010.0
2015-06-03 12:55:00,48.65,48.67,48.64,48.66,100417.0,37.0649,37.0801,37.0573,37.0725,100417.0
2015-06-03 13:00:00,48.67,48.68,48.64,48.65,52031.0,37.0801,37.0877,37.0573,37.0649,52031.0
2015-06-03 13:05:00,48.65,48.67,48.64,48.65,16238.0,37.0649,37.0801,37.0573,37.0649,16238.0
2015-06-03 13:10:00,48.66,48.68,48.65,48.68,14388.0,37.0725,37.0877,37.0649,37.0877,14388.0
2015-06-03 13:15:00,48.69,48.69,48.67,48.69,10000.0,37.0954,37.0954,37.0801,37.0954,10000.0
2015-06-03 13:20:00,48.68,48.69,48.65,48.66,17144.0,37.0877,37.0954,37.0649,37.0725,17144.0
2015-06-03 13:25:00,48.66,48.68,48.65,48.68,13427.0,37.0725,37.0877,37.0649,37.0877,13427.0
2015-06-03 13:30:00,48.67,48.67,48.63,48.66,23628.0,37.0801,37.0801,37.0496,37.0725,23628.0
2015-06-03 13:35:00,48.66,48.68,48.65,48.66,32814.0,37.0725,37.0877,37.0649,37.0725,32814.0
2015-06-03 13:40:00,48.66,48.67,48.65,48.65,21611.0,37.0725,37.0801,37.0649,37.0649,21611.0
2015-06-03 13:45:00,48.65,48.65,48.64,48.65,36787.0,37.0649,37.0649,37.0573,37.0649,36787.0
2015-06-03 13:50:00,48.65,48.67,48.64,48.65,17637.0,37.0649,37.0801,37.0573,37.0649,17637.0
2015-06-03 13:55:00,48.66,48.66,48.64,48.64,22957.0,37.0725,37.0725,37.0573,37.0573,22957.0
2015-06-03 14:00:00,48.65,48.67,48.64,48.66,66971.0,37.0649,37.0801,37.0573,37.0725,66971.0
2015-06-03 14:05:00,48.66,48.68,48.65,48.66,30509.0,37.0725,37.0877,37.0649,37.0725,30509.0
2015-06-03 14:10:00,48.66,48.67,48.66,48.67,34358.0,37.0725,37.0801,37.0725,37.0801,34358.0
2015-06-03 14:15:00,48.67,48.69,48.65,48.66,97570.0,37.0801,37.0954,37.0649,37.0725,97570.0
2015-06-03 14:20:00,48.66,48.69,48.66,48.69,27652.0,37.0725,37.0954,37.0725,37.0954,27652.0
2015-06-03 14:25:00,48.69,48.69,48.67,48.68,30182.0,37.0954,37.0954,37.0801,37.0877,30182.0
2015-06-03 14:30:00,48.69,48.69,48.65,48.65,15513.0,37.0954,37.0954,37.0649,37.0649,15513.0
2015-06-03 14:35:00,48.66,48.67,48.65,48.65,17172.0,37.0725,37.0801,37.0649,37.0649,17172.0
2015-06-03 14:40:00,48.65,48.66,48.65,48.65,14094.0,37.0649,37.0725,37.0649,37.0649,14094.0
2015-06-03 14:45:00,48.66,48.68,48.65,48.67,62352.0,37.0725,37.0877,37.0649,37.0801,62352.0
2015-06-03 14:50:00,48.67,48.68,48.64,48.64,249045.0,37.0801,37.0877,37.0573,37.0573,249045.0
2015-06-03 14:55:00,48.64,48.65,48.63,48.63,17272.0,37.0573,37.0649,37.0496,37.0496,17272.0
2015-06-03 15:00:00,48.64,48.67,48.63,48.64,115394.0,37.0573,37.0801,37.0496,37.0573,115394.0
2015-06-03 15:05:00,48.64,48.66,48.63,48.63,66648.0,37.0573,37.0725,37.0496,37.0496,66648.0
2015-06-03 15:10:00,48.63,48.66,48.63,48.64,27134.0,37.0496,37.0725,37.0496,37.0573,27134.0
2015-06-03 15:15:00,48.65,48.65,48.58,48.6,122437.0,37.0649,37.0649,37.0116,37.0268,122437.0
2015-06-03 15:20:00,48.6,48.61,48.59,48.59,45610.0,37.0268,37.0344,37.0192,37.0192,45610.0
2015-06-03 15:25:00,48.6,48.62,48.6,48.6,38799.0,37.0268,37.042,37.0268,37.0268,38799.0
2015-06-03 15:30:00,48.6,48.61,48.59,48.61,85306.0,37.0268,37.0344,37.0192,37.0344,85306.0
2015-06-03 15:35:00,48.6,48.64,48.6,48.64,271130.0,37.0268,37.0573,37.0268,37.0573,271130.0
2015-06-03 15:40:00,48.64,48.65,48.6,48.61,130056.0,37.0573,37.0649,37.0268,37.0344,130056.0
2015-06-03 15:45:00,48.61,48.63,48.61,48.61,155268.0,37.0344,37.0496,37.0344,37.0344,155268.0
2015-06-03 15:50:00,48.61,48.62,48.6,48.61,228882.0,37.0344,37.042,37.0268,37.0344,228882.0
2015-06-03 15:55:00,48.61,48.63,48.59,48.63,468223.0,37.0344,37.0496,37.0192,37.0496,468223.0
2015-06-04 09:30:00,48.54,48.6,48.49,48.51,160761.0,36.9811,37.0268,36.943,36.9582,160761.0
2015-06-04 09:35:00,48.51,48.53,48.45,48.5,125939.0,36.9582,36.9735,36.9125,36.9506,125939.0
2015-06-04 09:40:00,48.51,48.57,48.51,48.52,146305.0,36.9582,37.0039,36.9582,36.9658,146305.0
2015-06-04 09:45:00,48.51,48.51,48.46,48.48,118770.0,36.9582,36.9582,36.9201,36.9354,118770.0
2015-06-04 09:50:00,48.48,48.54,48.46,48.53,298393.0,36.9354,36.9811,36.9201,36.9735,298393.0
2015-06-04 09:55:00,48.53,48.58,48.52,48.56,102346.0,36.9735,37.0116,36.9658,36.9963,102346.0
2015-06-04 10:00:00,48.56,48.61,48.55,48.6,60340.0,36.9963,37.0344,36.9887,37.0268,60340.0
2015-06-04 10:05:00,48.59,48.65,48.58,48.63,59933.0,37.0192,37.0649,37.0116,37.0496,59933.0
2015-06-04 10:10:00,48.64,48.66,48.6,48.6,80517.0,37.0573,37.0725,37.0268,37.0268,80517.0
2015-06-04 10:15:00,48.6,48.62,48.6,48.62,29680.0,37.0268,37.042,37.0268,37.042,29680.0
2015-06-04 10:20:00,48.62,48.63,48.59,48.59,50894.0,37.042,37.0496,37.0192,37.0192,50894.0
2015-06-04 10:25:00,48.59,48.59,48.54,48.56,46351.0,37.0192,37.0192,36.9811,36.9963,46351.0
2015-06-04 10:30:00,48.56,48.56,48.46,48.49,70947.0,36.9963,36.9963,36.9201,36.943,70947.0
2015-06-04 10:35:00,48.49,48.51,48.45,48.5,62958.0,36.943,36.9582,36.9125,36.9506,62958.0
2015-06-04 10:40:00,48.5,48.55,48.49,48.54,31952.0,36.9506,36.9887,36.943,36.9811,31952.0
2015-06-04 10:45:00,48.54,48.55,48.52,48.54,42381.0,36.9811,36.9887,36.9658,36.9811,42381.0
2015-06-04 10:50:00,48.55,48.56,48.52,48.53,36564.0,36.9887,36.9963,36.9658,36.9735,36564.0
2015-06-04 10:55:00,48.52,48.53,48.46,48.46,56213.0,36.9658,36.9735,36.9201,36.9201,56213.0
2015-06-04 11:00:00,48.47,48.47,48.43,48.46,39650.0,36.9277,36.9277,36.8973,36.9201,39650.0
2015-06-04 11:05:00,48.45,48.45,48.38,48.41,59308.0,36.9125,36.9125,36.8592,36.882,59308.0
2015-06-04 11:10:00,48.41,48.52,48.4,48.5,91911.0,36.882,36.9658,36.8744,36.9506,91911.0
2015-06-04 11:15:00,48.5,48.5,48.44,48.46,44775.0,36.9506,36.9506,36.9049,36.9201,44775.0
2015-06-04 11:20:00,48.47,48.49,48.43,48.47,45906.0,36.9277,36.943,36.8973,36.9277,45906.0
2015-06-04 11:25:00,48.47,48.5,48.42,48.42,34839.0,36.9277,36.9506,36.8897,36.8897,34839.0
2015-06-04 11:30:00,48.43,48.44,48.38,48.38,76116.0,36.8973,36.9049,36.8592,36.8592,76116.0
2015-06-04 11:35:00,48.39,48.4,48.35,48.38,61368.0,36.8668,36.8744,36.8363,36.8592,61368.0
2015-06-04 11:40:00,48.39,48.45,48.38,48.39,54260.0,36.8668,36.9125,36.8592,36.8668,54260.0
2015-06-04 11:45:00,48.38,48.39,48.34,48.37,68062.0,36.8592,36.8668,36.8287,36.8516,68062.0
2015-06-04 11:50:00,48.39,48.43,48.39,48.41,34761.0,36.8668,36.8973,36.8668,36.882,34761.0
2015-06-04 11:55:00,48.41,48.42,48.37,48.4,47324.0,36.882,36.8897,36.8516,36.8744,47324.0
2015-06-04 12:00:00,48.39,48.41,48.37,48.39,54898.0,36.8668,36.882,36.8516,36.8668,54898.0
2015-06-04 12:05:00,48.39,48.42,48.37,48.41,42580.0,36.8668,36.8897,36.8516,36.882,42580.0
2015-06-04 12:10:00,48.41,48.44,48.39,48.41,45194.0,36.882,36.9049,36.8668,36.882,45194.0
2015-06-04 12:15:00,48.41,48.43,48.39,48.4,42727.0,36.882,36.8973,36.8668,36.8744,42727.0
2015-06-04 12:20:00,48.41,48.41,48.38,48.38,21828.0,36.882,36.882,36.8592,36.8592,21828.0
2015-06-04 12:25:00,48.39,48.4,48.36,48.37,117275.0,36.8668,36.8744,36.8439,36.8516,117275.0
2015-06-04 12:30:00,48.38,48.42,48.35,48.41,64413.0,36.8592,36.8897,36.8363,36.882,64413.0
2015-06-04 12:35:00,48.42,48.43,48.38,48.4,28181.0,36.8897,36.8973,36.8592,36.8744,28181.0
2015-06-04 12:40:00,48.4,48.4,48.36,48.38,27518.0,36.8744,36.8744,36.8439,36.8592,27518.0
2015-06-04 12:45:00,48.38,48.41,48.38,48.39,13484.0,36.8592,36.882,36.8592,36.8668,13484.0
2015-06-04 12:50:00,48.39,48.4,48.37,48.39,76661.0,36.8668,36.8744,36.8516,36.8668,76661.0
2015-06-04 12:55:00,48.38,48.39,48.34,48.35,66919.0,36.8592,36.8668,36.8287,36.8363,66919.0
2015-06-04 13:00:00,48.35,48.35,48.3,48.3,36083.0,36.8363,36.8363,36.7982,36.7982,36083.0
2015-06-04 13:05:00,48.32,48.33,48.26,48.28,99961.0,36.8135,36.8211,36.7678,36.783,99961.0
2015-06-04 13:10:00,48.28,48.3,48.27,48.28,226626.0,36.783,36.7982,36.7754,36.783,226626.0
2015-06-04 13:15:00,48.29,48.29,48.22,48.24,231968.0,36.7906,36.7906,36.7373,36.7525,231968.0
2015-06-04 13:20:00,48.24,48.26,48.21,48.26,38245.0,36.7525,36.7678,36.7297,36.7678,38245.0
2015-06-04 13:25:00,48.26,48.27,48.24,48.25,17596.0,36.7678,36.7754,36.7525,36.7601,17596.0
2015-06-04 13:30:00,48.25,48.26,48.21,48.24,53345.0,36.7601,36.7678,36.7297,36.7525,53345.0
2015-06-04 13:35:00,48.25,48.28,48.23,48.28,41739.0,36.7601,36.783,36.7449,36.783,41739.0
2015-06-04 13:40:00,48.28,48.28,48.25,48.27,175999.0,36.783,36.783,36.7601,36.7754,175999.0
2015-06-04 13:45:00,48.27,48.27,48.21,48.22,80245.0,36.7754,36.7754,36.7297,36.7373,80245.0
2015-06-04 13:50:00,48.22,48.26,48.22,48.24,24244.0,36.7373,36.7678,36.7373,36.7525,24244.0
2015-06-04 13:55:00,48.24,48.24,48.2,48.23,89305.0,36.7525,36.7525,36.722,36.7449,89305.0
2015-06-04 14:00:00,48.22,48.25,48.19,48.25,38070.0,36.7373,36.7601,36.7144,36.7601,38070.0
2015-06-04 14:05:00,48.25,48.25,48.21,48.24,41145.0,36.7601,36.7601,36.7297,36.7525,41145.0
2015-06-04 14:10:00,48.24,48.29,48.22,48.27,102629.0,36.7525,36.7906,36.7373,36.7754,102629.0
2015-06-04 14:15:00,48.27,48.29,48.25,48.26,60138.0,36.7754,36.7906,36.7601,36.7678,60138.0
2015-06-04 14:20:00,48.26,48.3,48.25,48.29,72390.0,36.7678,36.7982,36.7601,36.7906,72390.0
2015-06-04 14:25:00,48.3,48.31,48.27,48.27,63718.0,36.7982,36.8058,36.7754,36.7754,63718.0
2015-06-04 14:30:00,48.27,48.3,48.26,48.29,31855.0,36.7754,36.7982,36.7678,36.7906,31855.0
2015-06-04 14:35:00,48.29,48.29,48.26,48.29,63415.0,36.7906,36.7906,36.7678,36.7906,63415.0
2015-06-04 14:40:00,48.28,48.32,48.27,48.3,59986.0,36.783,36.8135,36.7754,36.7982,59986.0
2015-06-04 14:45:00,48.3,48.31,48.27,48.28,45663.0,36.7982,36.8058,36.7754,36.783,45663.0
2015-06-04 14:50:00,48.29,48.3,48.26,48.26,25666.0,36.7906,36.7982,36.7678,36.7678,25666.0
2015-06-04 14:55:00,48.27,48.3,48.26,48.29,30504.0,36.7754,36.7982,36.7678,36.7906,30504.0
2015-06-04 15:00:00,48.29,48.3,48.28,48.3,87877.0,36.7906,36.7982,36.783,36.7982,87877.0
2015-06-04 15:05:00,48.31,48.31,48.26,48.28,96556.0,36.8058,36.8058,36.7678,36.783,96556.0
2015-06-04 15:10:00,48.28,48.29,48.25,48.27,42187.0,36.783,36.7906,36.7601,36.7754,42187.0
2015-06-04 15:15:00,48.28,48.28,48.21,48.23,124518.0,36.783,36.783,36.7297,36.7449,124518.0
2015-06-04 15:20:00,48.23,48.25,48.21,48.21,69585.0,36.7449,36.7601,36.7297,36.7297,69585.0
2015-06-04 15:25:00,48.21,48.25,48.2,48.22,80943.0,36.7297,36.7601,36.722,36.7373,80943.0
2015-06-04 15:30:00,48.22,48.23,48.19,48.21,105900.0,36.7373,36.7449,36.7144,36.7297,105900.0
2015-06-04 15:35:00,48.21,48.22,48.19,48.22,103298.0,36.7297,36.7373,36.7144,36.7373,103298.0
2015-06-04 15:40:00,48.21,48.23,48.21,48.22,148934.0,36.7297,36.7449,36.7297,36.7373,148934.0
2015-06-04 15:45:00,48.22,48.23,48.2,48.21,92263.0,36.7373,36.7449,36.722,36.7297,92263.0
2015-06-04 15:50:00,48.21,48.21,48.18,48.2,209501.0,36.7297,36.7297,36.7068,36.722,209501.0
2015-06-04 15:55:00,48.21,48.26,48.19,48.26,797220.0,36.7297,36.7678,36.7144,36.7678,797220.0
2015-06-05 09:30:00,48.15,48.27,48.03,48.03,274091.0,36.6839,36.7754,36.5925,36.5925,274091.0
2015-06-05 09:35:00,48.03,48.04,47.89,47.89,324925.0,36.5925,36.6001,36.4859,36.4859,324925.0
2015-06-05 09:40:00,47.88,47.93,47.85,47.9,263681.0,36.4782,36.5163,36.4554,36.4935,263681.0
2015-06-05 09:45:00,47.9,47.94,47.84,47.85,232974.0,36.4935,36.524,36.4478,36.4554,232974.0
2015-06-05 09:50:00,47.85,47.9,47.84,47.87,122001.0,36.4554,36.4935,36.4478,36.4706,122001.0
2015-06-05 09:55:00,47.88,47.88,47.82,47.86,191366.0,36.4782,36.4782,36.4325,36.463,191366.0
2015-06-05 10:00:00,47.85,47.96,47.85,47.94,216910.0,36.4554,36.5392,36.4554,36.524,216910.0
2015-06-05 10:05:00,47.93,47.95,47.87,47.87,65163.0,36.5163,36.5316,36.4706,36.4706,65163.0
2015-06-05 10:10:00,47.86,47.86,47.82,47.83,175642.0,36.463,36.463,36.4325,36.4402,175642.0
2015-06-05 10:15:00,47.84,47.88,47.84,47.86,84913.0,36.4478,36.4782,36.4478,36.463,84913.0
2015-06-05 10:20:00,47.87,47.92,47.86,47.92,54972.0,36.4706,36.5087,36.463,36.5087,54972.0
2015-06-05 10:25:00,47.92,47.93,47.86,47.87,37893.0,36.5087,36.5163,36.463,36.4706,37893.0
2015-06-05 10:30:00,47.88,47.92,47.87,47.91,31088.0,36.4782,36.5087,36.4706,36.5011,31088.0
2015-06-05 10:35:00,47.91,47.96,47.91,47.96,24860.0,36.5011,36.5392,36.5011,36.5392,24860.0
2015-06-05 10:40:00,47.96,47.96,47.89,47.9,58501.0,36.5392,36.5392,36.4859,36.4935,58501.0
2015-06-05 10:45:00,47.9,47.9,47.85,47.87,181920.0,36.4935,36.4935,36.4554,36.4706,181920.0
2015-06-05 10:50:00,47.87,47.88,47.8,47.83,225048.0,36.4706,36.4782,36.4173,36.4402,225048.0
2015-06-05 10:55:00,47.83,47.88,47.82,47.88,126473.0,36.4402,36.4782,36.4325,36.4782,126473.0
2015-06-05 11:00:00,47.88,47.89,47.85,47.89,172056.0,36.4782,36.4859,36.4554,36.4859,172056.0
2015-06-05 11:05:00,47.89,47.89,47.87,47.87,149155.0,36.4859,36.4859,36.4706,36.4706,149155.0
2015-06-05 11:10:00,47.88,47.9,47.88,47.88,17714.0,36.4782,36.4935,36.4782,36.4782,17714.0
2015-06-05 11:15:00,47.88,47.9,47.86,47.89,30590.0,36.4782,36.4935,36.463,36.4859,30590.0
2015-06-05 11:20:00,47.9,47.92,47.89,47.9,39323.0,36.4935,36.5087,36.4859,36.4935,39323.0
2015-06-05 11:25:00,47.89,47.9,47.85,47.89,173708.0,36.4859,36.4935,36.4554,36.4859,173708.0
2015-06-05 11:30:00,47.89,47.9,47.84,47.86,43542.0,36.4859,36.4935,36.4478,36.463,43542.0
2015-06-05 11:35:00,47.86,47.89,47.85,47.88,25112.0,36.463,36.4859,36.4554,36.4782,25112.0
2015-06-05 11:40:00,47.88,47.9,47.87,47.88,35849.0,36.4782,36.4935,36.4706,36.4782,35849.0
2015-06-05 11:45:00,47.88,47.88,47.85,47.87,18177.0,36.4782,36.4782,36.4554,36.4706,18177.0
2015-06-05 11:50:00,47.87,47.88,47.85,47.87,47589.0,36.4706,36.4782,36.4554,36.4706,47589.0
2015-06-05 11:55:00,47.87,47.87,47.84,47.84,24975.0,36.4706,36.4706,36.4478,36.4478,24975.0
2015-06-05 12:00:00,47.84,47.84,47.79,47.8,53036.0,36.4478,36.4478,36.4097,36.4173,53036.0
2015-06-05 12:05:00,47.8,47.81,47.77,47.79,37902.0,36.4173,36.4249,36.3944,36.4097,37902.0
2015-06-05 12:10:00,47.79,47.79,47.76,47.78,38471.0,36.4097,36.4097,36.3868,36.4021,38471.0
2015-06-05 12:15:00,47.78,47.79,47.76,47.77,20879.0,36.4021,36.4097,36.3868,36.3944,20879.0
2015-06-05 12:20:00,47.77,47.78,47.72,47.73,40149.0,36.3944,36.4021,36.3563,36.364,40149.0
2015-06-05 12:25:00,47.73,47.74,47.68,47.69,15639.0,36.364,36.3716,36.3259,36.3335,15639.0
2015-06-05 12:30:00,47.69,47.69,47.65,47.68,43205.0,36.3335,36.3335,36.303,36.3259,43205.0
2015-06-05 12:35:00,47.68,47.69,47.67,47.69,44641.0,36.3259,36.3335,36.3183,36.3335,44641.0
2015-06-05 12:40:00,47.69,47.75,47.65,47.72,170686.0,36.3335,36.3792,36.303,36.3563,170686.0
2015-06-05 12:45:00,47.71,47.73,47.7,47.71,28671.0,36.3487,36.364,36.3411,36.3487,28671.0
2015-06-05 12:50:00,47.72,47.76,47.71,47.75,172150.0,36.3563,36.3868,36.3487,36.3792,172150.0
2015-06-05 12:55:00,47.75,47.76,47.72,47.73,108644.0,36.3792,36.3868,36.3563,36.364,108644.0
2015-06-05 13:00:00,47.73,47.73,47.71,47.72,225201.0,36.364,36.364,36.3487,36.3563,225201.0
2015-06-05 13:05:00,47.72,47.73,47.71,47.71,31559.0,36.3563,36.364,36.3487,36.3487,31559.0
2015-06-05 13:10:00,47.71,47.71,47.67,47.68,83822.0,36.3487,36.3487,36.3183,36.3259,83822.0
2015-06-05 13:15:00,47.68,47.7,47.67,47.7,84492.0,36.3259,36.3411,36.3183,36.3411,84492.0
2015-06-05 13:20:00,47.7,47.7,47.69,47.7,12609.0,36.3411,36.3411,36.3335,36.3411,12609.0
2015-06-05 13:25:00,47.69,47.71,47.66,47.69,29949.0,36.3335,36.3487,36.3106,36.3335,29949.0
2015-06-05 13:30:00,47.69,47.74,47.68,47.72,167237.0,36.3335,36.3716,36.3259,36.3563,167237.0
2015-06-05 13:35:00,47.72,47.73,47.71,47.72,20302.0,36.3563,36.364,36.3487,36.3563,20302.0
2015-06-05 13:40:00,47.72,47.73,47.69,47.71,53841.0,36.3563,36.364,36.3335,36.3487,53841.0
2015-06-05 13:45:00,47.71,47.71,47.68,47.68,29991.0,36.3487,36.3487,36.3259,36.3259,29991.0
2015-06-05 13:50:00,47.68,47.7,47.68,47.7,19270.0,36.3259,36.3411,36.3259,36.3411,19270.0
2015-06-05 13:55:00,47.7,47.72,47.7,47.71,12372.0,36.3411,36.3563,36.3411,36.3487,12372.0
2015-06-05 14:00:00,47.71,47.73,47.7,47.73,17669.0,36.3487,36.364,36.3411,36.364,17669.0
2015-06-05 14:05:00,47.74,47.75,47.73,47.74,12203.0,36.3716,36.3792,36.364,36.3716,12203.0
2015-06-05 14:10:00,47.73,47.77,47.73,47.77,77859.0,36.364,36.3944,36.364,36.3944,77859.0
2015-06-05 14:15:00,47.77,47.77,47.75,47.77,160895.0,36.3944,36.3944,36.3792,36.3944,160895.0
2015-06-05 14:20:00,47.77,47.78,47.72,47.72,15344.0,36.3944,36.4021,36.3563,36.3563,15344.0
2015-06-05 14:25:00,47.72,47.72,47.67,47.69,18988.0,36.3563,36.3563,36.3183,36.3335,18988.0
2015-06-05 14:30:00,47.69,47.69,47.67,47.68,37256.0,36.3335,36.3335,36.3183,36.3259,37256.0
2015-06-05 14:35:00,47.68,47.69,47.66,47.66,40016.0,36.3259,36.3335,36.3106,36.3106,40016.0
2015-06-05 14:40:00,47.66,47.67,47.63,47.64,15799.0,36.3106,36.3183,36.2878,36.2954,15799.0
2015-06-05 14:45:00,47.64,47.67,47.63,47.63,31951.0,36.2954,36.3183,36.2878,36.2878,31951.0
2015-06-05 14:50:00,47.64,47.68,47.64,47.67,19846.0,36.2954,36.3259,36.2954,36.3183,19846.0
2015-06-05 14:55:00,47.68,47.69,47.64,47.65,59473.0,36.3259,36.3335,36.2954,36.303,59473.0
2015-06-05 15:00:00,47.66,47.68,47.65,47.66,130722.0,36.3106,36.3259,36.303,36.3106,130722.0
2015-06-05 15:05:00,47.66,47.7,47.65,47.66,279862.0,36.3106,36.3411,36.303,36.3106,279862.0
2015-06-05 15:10:00,47.66,47.69,47.65,47.68,117682.0,36.3106,36.3335,36.303,36.3259,117682.0
2015-06-05 15:15:00,47.68,47.68,47.64,47.64,126123.0,36.3259,36.3259,36.2954,36.2954,126123.0
2015-06-05 15:20:00,47.64,47.65,47.62,47.64,131334.0,36.2954,36.303,36.2802,36.2954,131334.0
2015-06-05 15:25:00,47.64,47.64,47.6,47.61,286247.0,36.2954,36.2954,36.2649,36.2725,286247.0
2015-06-05 15:30:00,47.61,47.67,47.6,47.65,465140.0,36.2725,36.3183,36.2649,36.303,465140.0
2015-06-05 15:35:00,47.65,47.65,47.58,47.6,226453.0,36.303,36.303,36.2497,36.2649,226453.0
2015-06-05 15:40:00,47.59,47.6,47.57,47.57,200411.0,36.2573,36.2649,36.2421,36.2421,200411.0
2015-06-05 15:45:00,47.57,47.64,47.56,47.63,276890.0,36.2421,36.2954,36.2344,36.2878,276890.0
2015-06-05 15:50:00,47.63,47.63,47.6,47.61,293160.0,36.2878,36.2878,36.2649,36.2725,293160.0
2015-06-05 15:55:00,47.61,47.64,47.58,47.61,786506.0,36.2725,36.2954,36.2497,36.2725,786506.0
2015-06-08 09:30:00,47.56,47.64,47.52,47.6,405926.0,36.2344,36.2954,36.204,36.2649,405926.0
2015-06-08 09:35:00,47.6,47.62,47.58,47.59,279992.0,36.2649,36.2802,36.2497,36.2573,279992.0
2015-06-08 09:40:00,47.6,47.61,47.48,47.5,174105.0,36.2649,36.2725,36.1735,36.1887,174105.0
2015-06-08 09:45:00,47.5,47.54,47.49,47.54,457367.0,36.1887,36.2192,36.1811,36.2192,457367.0
2015-06-08 09:50:00,47.54,47.54,47.46,47.49,218982.0,36.2192,36.2192,36.1583,36.1811,218982.0
2015-06-08 09:55:00,47.5,47.55,47.5,47.54,61022.0,36.1887,36.2268,36.1887,36.2192,61022.0
2015-06-08 10:00:00,47.54,47.57,47.51,47.57,59396.0,36.2192,36.2421,36.1964,36.2421,59396.0
2015-06-08 10:05:00,47.56,47.59,47.56,47.58,45189.0,36.2344,36.2573,36.2344,36.2497,45189.0
2015-06-08 10:10:00,47.58,47.61,47.56,47.61,86480.0,36.2497,36.2725,36.2344,36.2725,86480.0
2015-06-08 10:15:00,47.61,47.63,47.6,47.61,61390.0,36.2725,36.2878,36.2649,36.2725,61390.0
2015-06-08 10:20:00,47.61,47.64,47.59,47.64,68334.0,36.2725,36.2954,36.2573,36.2954,68334.0
2015-06-08 10:25:00,47.64,47.64,47.6,47.61,51372.0,36.2954,36.2954,36.2649,36.2725,51372.0
2015-06-08 10:30:00,47.61,47.65,47.59,47.63,71266.0,36.2725,36.303,36.2573,36.2878,71266.0
2015-06-08 10:35:00,47.63,47.65,47.62,47.64,85754.0,36.2878,36.303,36.2802,36.2954,85754.0
2015-06-08 10:40:00,47.64,47.68,47.64,47.65,38531.0,36.2954,36.3259,36.2954,36.303,38531.0
2015-06-08 10:45:00,47.65,47.66,47.64,47.66,107446.0,36.303,36.3106,36.2954,36.3106,107446.0
2015-06-08 10:50:00,47.66,47.66,47.61,47.62,29047.0,36.3106,36.3106,36.2725,36.2802,29047.0
2015-06-08 10:55:00,47.61,47.63,47.6,47.6,62212.0,36.2725,36.2878,36.2649,36.2649,62212.0
2015-06-08 11:00:00,47.6,47.64,47.59,47.62,66019.0,36.2649,36.2954,36.2573,36.2802,66019.0
2015-06-08 11:05:00,47.61,47.64,47.59,47.62,186026.0,36.2725,36.2954,36.2573,36.2802,186026.0
2015-06-08 11:10:00,47.62,47.62,47.57,47.59,59404.0,36.2802,36.2802,36.2421,36.2573,59404.0
2015-06-08 11:15:00,47.6,47.63,47.59,47.62,22397.0,36.2649,36.2878,36.2573,36.2802,22397.0
2015-06-08 11:20:00,47.63,47.66,47.63,47.65,22224.0,36.2878,36.3106,36.2878,36.303,22224.0
2015-06-08 11:25:00,47.65,47.67,47.58,47.59,30155.0,36.303,36.3183,36.2497,36.2573,30155.0
2015-06-08 11:30:00,47.58,47.6,47.57,47.59,63098.0,36.2497,36.2649,36.2421,36.2573,63098.0
2015-06-08 11:35:00,47.59,47.62,47.58,47.6,62744.0,36.2573,36.2802,36.2497,36.2649,62744.0
2015-06-08 11:40:00,47.59,47.66,47.59,47.66,46517.0,36.2573,36.3106,36.2573,36.3106,46517.0
2015-06-08 11:45:00,47.65,47.66,47.63,47.64,151319.0,36.303,36.3106,36.2878,36.2954,151319.0
2015-06-08 11:50:00,47.64,47.64,47.59,47.61,70689.0,36.2954,36.2954,36.2573,36.2725,70689.0
2015-06-08 11:55:00,47.61,47.63,47.6,47.61,13290.0,36.2725,36.2878,36.2649,36.2725,13290.0
2015-06-08 12:00:00,47.62,47.64,47.61,47.63,18517.0,36.2802,36.2954,36.2725,36.2878,18517.0
2015-06-08 12:05:00,47.62,47.64,47.62,47.64,7917.0,36.2802,36.2954,36.2802,36.2954,7917.0
2015-06-08 12:10:00,47.63,47.65,47.62,47.64,21340.0,36.2878,36.303,36.2802,36.2954,21340.0
2015-06-08 12:15:00,47.64,47.64,47.63,47.64,7481.0,36.2954,36.2954,36.2878,36.2954,7481.0
2015-06-08 12:20:00,47.63,47.64,47.62,47.64,28892.0,36.2878,36.2954,36.2802,36.2954,28892.0
2015-06-08 12:25:00,47.64,47.65,47.62,47.63,9430.0,36.2954,36.303,36.2802,36.2878,9430.0
2015-06-08 12:30:00,47.63,47.65,47.62,47.65,6061.0,36.2878,36.303,36.2802,36.303,6061.0
2015-06-08 12:35:00,47.65,47.66,47.62,47.62,76253.0,36.303,36.3106,36.2802,36.2802,76253.0
2015-06-08 12:40:00,47.63,47.63,47.62,47.62,6721.0,36.2878,36.2878,36.2802,36.2802,6721.0
2015-06-08 12:45:00,47.61,47.61,47.59,47.59,53966.0,36.2725,36.2725,36.2573,36.2573,53966.0
2015-06-08 12:50:00,47.6,47.6,47.59,47.59,14601.0,36.2649,36.2649,36.2573,36.2573,14601.0
2015-06-08 12:55:00,47.59,47.6,47.58,47.59,64014.0,36.2573,36.2649,36.2497,36.2573,64014.0
2015-06-08 13:00:00,47.59,47.61,47.58,47.61,120902.0,36.2573,36.2725,36.2497,36.2725,120902.0
2015-06-08 13:05:00,47.61,47.62,47.59,47.61,34000.0,36.2725,36.2802,36.2573,36.2725,34000.0
2015-06-08 13:10:00,47.61,47.62,47.6,47.61,10260.0,36.2725,36.2802,36.2649,36.2725,10260.0
2015-06-08 13:15:00,47.62,47.63,47.61,47.62,11709.0,36.2802,36.2878,36.2725,36.2802,11709.0
2015-06-08 13:20:00,47.62,47.64,47.62,47.63,11451.0,36.2802,36.2954,36.2802,36.2878,11451.0
2015-06-08 13:25:00,47.63,47.63,47.61,47.62,11463.0,36.2878,36.2878,36.2725,36.2802,11463.0
2015-06-08 13:30:00,47.62,47.62,47.57,47.58,44439.0,36.2802,36.2802,36.2421,36.2497,44439.0
2015-06-08 13:35:00,47.57,47.59,47.55,47.56,25402.0,36.2421,36.2573,36.2268,36.2344,25402.0
2015-06-08 13:40:00,47.56,47.58,47.56,47.57,18888.0,36.2344,36.2497,36.2344,36.2421,18888.0
2015-06-08 13:45:00,47.57,47.59,47.56,47.59,29711.0,36.2421,36.2573,36.2344,36.2573,29711.0
2015-06-08 13:50:00,47.59,47.6,47.58,47.6,29927.0,36.2573,36.2649,36.2497,36.2649,29927.0
2015-06-08 13:55:00,47.59,47.62,47.59,47.61,45615.0,36.2573,36.2802,36.2573,36.2725,45615.0
2015-06-08 14:00:00,47.61,47.62,47.59,47.61,40447.0,36.2725,36.2802,36.2573,36.2725,40447.0
2015-06-08 14:05:00,47.62,47.62,47.58,47.59,12697.0,36.2802,36.2802,36.2497,36.2573,12697.0
2015-06-08 14:10:00,47.59,47.62,47.58,47.61,93518.0,36.2573,36.2802,36.2497,36.2725,93518.0
2015-06-08 14:15:00,47.62,47.62,47.59,47.61,39164.0,36.2802,36.2802,36.2573,36.2725,39164.0
2015-06-08 14:20:00,47.61,47.63,47.61,47.62,16753.0,36.2725,36.2878,36.2725,36.2802,16753.0
2015-06-08 14:25:00,47.63,47.65,47.61,47.64,31478.0,36.2878,36.303,36.2725,36.2954,31478.0
2015-06-08 14:30:00,47.64,47.69,47.64,47.68,69931.0,36.2954,36.3335,36.2954,36.3259,69931.0
2015-06-08 14:35:00,47.68,47.7,47.66,47.66,37223.0,36.3259,36.3411,36.3106,36.3106,37223.0
2015-06-08 14:40:00,47.66,47.72,47.66,47.7,53135.0,36.3106,36.3563,36.3106,36.3411,53135.0
2015-06-08 14:45:00,47.7,47.7,47.67,47.68,29930.0,36.3411,36.3411,36.3183,36.3259,29930.0
2015-06-08 14:50:00,47.69,47.74,47.69,47.71,108020.0,36.3335,36.3716,36.3335,36.3487,108020.0
2015-06-08 14:55:00,47.71,47.72,47.7,47.7,34392.0,36.3487,36.3563,36.3411,36.3411,34392.0
2015-06-08 15:00:00,47.71,47.71,47.67,47.68,25614.0,36.3487,36.3487,36.3183,36.3259,25614.0
2015-06-08 15:05:00,47.68,47.71,47.68,47.69,74399.0,36.3259,36.3487,36.3259,36.3335,74399.0
2015-06-08 15:10:00,47.69,47.69,47.67,47.69,54120.0,36.3335,36.3335,36.3183,36.3335,54120.0
2015-06-08 15:15:00,47.7,47.71,47.68,47.71,33815.0,36.3411,36.3487,36.3259,36.3487,33815.0
2015-06-08 15:20:00,47.7,47.71,47.65,47.67,89511.0,36.3411,36.3487,36.303,36.3183,89511.0
2015-06-08 15:25:00,47.66,47.69,47.65,47.67,75357.0,36.3106,36.3335,36.303,36.3183,75357.0
2015-06-08 15:30:00,47.67,47.69,47.66,47.66,39072.0,36.3183,36.3335,36.3106,36.3106,39072.0
2015-06-08 15:35:00,47.66,47.67,47.64,47.65,76213.0,36.3106,36.3183,36.2954,36.303,76213.0
2015-06-08 15:40:00,47.65,47.68,47.64,47.66,57771.0,36.303,36.3259,36.2954,36.3106,57771.0
2015-06-08 15:45:00,47.66,47.67,47.63,47.65,66461.0,36.3106,36.3183,36.2878,36.303,66461.0
2015-06-08 15:50:00,47.64,47.65,47.61,47.62,107005.0,36.2954,36.303,36.2725,36.2802,107005.0
2015-06-08 15:55:00,47.61,47.62,47.57,47.58,376459.0,36.2725,36.2802,36.2421,36.2497,376459.0
2015-06-09 09:30:00,47.63,47.7,47.55,47.68,380936.0,36.2878,36.3411,36.2268,36.3259,380936.0
2015-06-09 09:35:00,47.69,47.7,47.61,47.62,144545.0,36.3335,36.3411,36.2725,36.2802,144545.0
2015-06-09 09:40:00,47.62,47.64,47.58,47.6,168593.0,36.2802,36.2954,36.2497,36.2649,168593.0
2015-06-09 09:45:00,47.59,47.62,47.58,47.61,217447.0,36.2573,36.2802,36.2497,36.2725,217447.0
2015-06-09 09:50:00,47.61,47.61,47.57,47.61,54988.0,36.2725,36.2725,36.2421,36.2725,54988.0
2015-06-09 09:55:00,47.61,47.62,47.58,47.59,108846.0,36.2725,36.2802,36.2497,36.2573,108846.0
2015-06-09 10:00:00,47.58,47.62,47.55,47.58,143777.0,36.2497,36.2802,36.2268,36.2497,143777.0
2015-06-09 10:05:00,47.58,47.67,47.58,47.66,149000.0,36.2497,36.3183,36.2497,36.3106,149000.0
2015-06-09 10:10:00,47.66,47.7,47.65,47.66,202972.0,36.3106,36.3411,36.303,36.3106,202972.0
2015-06-09 10:15:00,47.67,47.67,47.64,47.64,60521.0,36.3183,36.3183,36.2954,36.2954,60521.0
2015-06-09 10:20:00,47.64,47.68,47.63,47.63,54153.0,36.2954,36.3259,36.2878,36.2878,54153.0
2015-06-09 10:25:00,47.63,47.65,47.61,47.63,184900.0,36.2878,36.303,36.2725,36.2878,184900.0
2015-06-09 10:30:00,47.62,47.64,47.59,47.64,106803.0,36.2802,36.2954,36.2573,36.2954,106803.0
2015-06-09 10:35:00,47.65,47.68,47.63,47.68,92771.0,36.303,36.3259,36.2878,36.3259,92771.0
2015-06-09 10:40:00,47.68,47.72,47.67,47.71,102785.0,36.3259,36.3563,36.3183,36.3487,102785.0
2015-06-09 10:45:00,47.71,47.72,47.69,47.71,89597.0,36.3487,36.3563,36.3335,36.3487,89597.0
2015-06-09 10:50:00,47.71,47.74,47.71,47.73,91788.0,36.3487,36.3716,36.3487,36.364,91788.0
2015-06-09 10:55:00,47.74,47.8,47.74,47.8,61442.0,36.3716,36.4173,36.3716,36.4173,61442.0
2015-06-09 11:00:00,47.8,47.81,47.77,47.78,164893.0,36.4173,36.4249,36.3944,36.4021,164893.0
2015-06-09 11:05:00,47.78,47.79,47.75,47.75,59946.0,36.4021,36.4097,36.3792,36.3792,59946.0
2015-06-09 11:10:00,47.76,47.79,47.76,47.77,52564.0,36.3868,36.4097,36.3868,36.3944,52564.0
2015-06-09 11:15:00,47.78,47.78,47.74,47.74,120405.0,36.4021,36.4021,36.3716,36.3716,120405.0
2015-06-09 11:20:00,47.74,47.76,47.73,47.75,108469.0,36.3716,36.3868,36.364,36.3792,108469.0
2015-06-09 11:25:00,47.76,47.8,47.75,47.8,51430.0,36.3868,36.4173,36.3792,36.4173,51430.0
2015-06-09 11:30:00,47.8,47.85,47.8,47.82,40893.0,36.4173,36.4554,36.4173,36.4325,40893.0
2015-06-09 11:35:00,47.83,47.85,47.82,47.84,110866.0,36.4402,36.4554,36.4325,36.4478,110866.0
2015-06-09 11:40:00,47.84,47.86,47.83,47.84,148781.0,36.4478,36.463,36.4402,36.4478,148781.0
2015-06-09 11:45:00,47.84,47.86,47.83,47.84,23708.0,36.4478,36.463,36.4402,36.4478,23708.0
2015-06-09 11:50:00,47.84,47.85,47.82,47.83,30147.0,36.4478,36.4554,36.4325,36.4402,30147.0
2015-06-09 11:55:00,47.82,47.83,47.81,47.83,17105.0,36.4325,36.4402,36.4249,36.4402,17105.0
2015-06-09 12:00:00,47.83,47.84,47.82,47.83,47438.0,36.4402,36.4478,36.4325,36.4402,47438.0
2015-06-09 12:05:00,47.83,47.86,47.82,47.86,82105.0,36.4402,36.463,36.4325,36.463,82105.0
2015-06-09 12:10:00,47.87,47.87,47.84,47.87,49146.0,36.4706,36.4706,36.4478,36.4706,49146.0
2015-06-09 12:15:00,47.87,47.88,47.85,47.87,50417.0,36.4706,36.4782,36.4554,36.4706,50417.0
2015-06-09 12:20:00,47.87,47.9,47.86,47.87,122801.0,36.4706,36.4935,36.463,36.4706,122801.0
2015-06-09 12:25:00,47.87,47.9,47.87,47.89,81425.0,36.4706,36.4935,36.4706,36.4859,81425.0
2015-06-09 12:30:00,47.89,47.9,47.88,47.89,23513.0,36.4859,36.4935,36.4782,36.4859,23513.0
2015-06-09 12:35:00,47.9,47.9,47.88,47.89,22285.0,36.4935,36.4935,36.4782,36.4859,22285.0
2015-06-09 12:40:00,47.9,47.91,47.89,47.91,36954.0,36.4935,36.5011,36.4859,36.5011,36954.0
2015-06-09 12:45:00,47.9,47.91,47.88,47.9,55657.0,36.4935,36.5011,36.4782,36.4935,55657.0
2015-06-09 12:50:00,47.9,47.91,47.88,47.91,69865.0,36.4935,36.5011,36.4782,36.5011,69865.0
2015-06-09 12:55:00,47.91,47.93,47.89,47.92,73261.0,36.5011,36.5163,36.4859,36.5087,73261.0
2015-06-09 13:00:00,47.92,47.96,47.92,47.94,32430.0,36.5087,36.5392,36.5087,36.524,32430.0
2015-06-09 13:05:00,47.95,47.95,47.93,47.94,27154.0,36.5316,36.5316,36.5163,36.524,27154.0
2015-06-09 13:10:00,47.94,47.95,47.92,47.93,18829.0,36.524,36.5316,36.5087,36.5163,18829.0
2015-06-09 13:15:00,47.93,47.94,47.92,47.94,22621.0,36.5163,36.524,36.5087,36.524,22621.0
2015-06-09 13:20:00,47.94,47.97,47.94,47.95,27230.0,36.524,36.5468,36.524,36.5316,27230.0
2015-06-09 13:25:00,47.94,47.96,47.94,47.96,10565.0,36.524,36.5392,36.524,36.5392,10565.0
2015-06-09 13:30:00,47.97,47.98,47.95,47.96,16437.0,36.5468,36.5544,36.5316,36.5392,16437.0
2015-06-09 13:35:00,47.95,47.95,47.93,47.94,5252.0,36.5316,36.5316,36.5163,36.524,5252.0
2015-06-09 13:40:00,47.93,47.94,47.89,47.9,19070.0,36.5163,36.524,36.4859,36.4935,19070.0
2015-06-09 13:45:00,47.89,47.9,47.87,47.88,27930.0,36.4859,36.4935,36.4706,36.4782,27930.0
2015-06-09 13:50:00,47.88,47.89,47.87,47.88,4967.0,36.4782,36.4859,36.4706,36.4782,4967.0
2015-06-09 13:55:00,47.89,47.89,47.86,47.87,22420.0,36.4859,36.4859,36.463,36.4706,22420.0
2015-06-09 14:00:00,47.87,47.9,47.86,47.89,23658.0,36.4706,36.4935,36.463,36.4859,23658.0
2015-06-09 14:05:00,47.9,47.91,47.89,47.9,20057.0,36.4935,36.5011,36.4859,36.4935,20057.0
2015-06-09 14:10:00,47.89,47.91,47.87,47.88,41026.0,36.4859,36.5011,36.4706,36.4782,41026.0
2015-06-09 14:15:00,47.87,47.9,47.87,47.89,19915.0,36.4706,36.4935,36.4706,36.4859,19915.0
2015-06-09 14:20:00,47.9,47.93,47.89,47.92,49643.0,36.4935,36.5163,36.4859,36.5087,49643.0
2015-06-09 14:25:00,47.92,47.93,47.91,47.92,39510.0,36.5087,36.5163,36.5011,36.5087,39510.0
2015-06-09 14:30:00,47.92,47.95,47.92,47.93,21720.0,36.5087,36.5316,36.5087,36.5163,21720.0
2015-06-09 14:35:00,47.93,47.97,47.93,47.96,19080.0,36.5163,36.5468,36.5163,36.5392,19080.0
2015-06-09 14:40:00,47.95,47.96,47.93,47.95,53294.0,36.5316,36.5392,36.5163,36.5316,53294.0
2015-06-09 14:45:00,47.95,47.96,47.93,47.93,54052.0,36.5316,36.5392,36.5163,36.5163,54052.0
2015-06-09 14:50:00,47.94,47.94,47.89,47.9,56147.0,36.524,36.524,36.4859,36.4935,56147.0
2015-06-09 14:55:00,47.89,47.89,47.87,47.89,277920.0,36.4859,36.4859,36.4706,36.4859,277920.0
2015-06-09 15:00:00,47.88,47.89,47.85,47.85,175027.0,36.4782,36.4859,36.4554,36.4554,175027.0
2015-06-09 15:05:00,47.85,47.86,47.82,47.82,207139.0,36.4554,36.463,36.4325,36.4325,207139.0
2015-06-09 15:10:00,47.82,47.85,47.81,47.84,181520.0,36.4325,36.4554,36.4249,36.4478,181520.0
2015-06-09 15:15:00,47.84,47.87,47.84,47.86,130074.0,36.4478,36.4706,36.4478,36.463,130074.0
2015-06-09 15:20:00,47.86,47.86,47.8,47.84,138558.0,36.463,36.463,36.4173,36.4478,138558.0
2015-06-09 15:25:00,47.84,47.85,47.78,47.81,58684.0,36.4478,36.4554,36.4021,36.4249,58684.0
2015-06-09 15:30:00,47.82,47.82,47.78,47.8,206938.0,36.4325,36.4325,36.4021,36.4173,206938.0
2015-06-09 15:35:00,47.8,47.83,47.79,47.82,63774.0,36.4173,36.4402,36.4097,36.4325,63774.0
2015-06-09 15:40:00,47.82,47.83,47.79,47.8,96822.0,36.4325,36.4402,36.4097,36.4173,96822.0
2015-06-09 15:45:00,47.8,47.82,47.8,47.82,90200.0,36.4173,36.4325,36.4173,36.4325,90200.0
2015-06-09 15:50:00,47.82,47.85,47.82,47.83,106491.0,36.4325,36.4554,36.4325,36.4402,106491.0
2015-06-09 15:55:00,47.83,47.84,47.78,47.79,404005.0,36.4402,36.4478,36.4021,36.4097,404005.0
2015-06-10 09:30:00,47.92,48.06,47.92,48.06,171441.0,36.5087,36.6154,36.5087,36.6154,171441.0
2015-06-10 09:35:00,48.06,48.08,48.0,48.0,85500.0,36.6154,36.6306,36.5697,36.5697,85500.0
2015-06-10 09:40:00,48.01,48.05,47.99,48.04,103123.0,36.5773,36.6078,36.562,36.6001,103123.0
2015-06-10 09:45:00,48.04,48.13,48.04,48.11,162212.0,36.6001,36.6687,36.6001,36.6535,162212.0
2015-06-10 09:50:00,48.11,48.13,48.11,48.12,69079.0,36.6535,36.6687,36.6535,36.6611,69079.0
2015-06-10 09:55:00,48.12,48.13,48.09,48.11,133796.0,36.6611,36.6687,36.6382,36.6535,133796.0
2015-06-10 10:00:00,48.11,48.12,48.09,48.11,60074.0,36.6535,36.6611,36.6382,36.6535,60074.0
2015-06-10 10:05:00,48.11,48.17,48.09,48.16,71756.0,36.6535,36.6992,36.6382,36.6916,71756.0
2015-06-10 10:10:00,48.16,48.17,48.1,48.11,87615.0,36.6916,36.6992,36.6459,36.6535,87615.0
2015-06-10 10:15:00,48.11,48.15,48.1,48.15,48600.0,36.6535,36.6839,36.6459,36.6839,48600.0
2015-06-10 10:20:00,48.15,48.18,48.14,48.17,89470.0,36.6839,36.7068,36.6763,36.6992,89470.0
2015-06-10 10:25:00,48.16,48.18,48.14,48.15,76075.0,36.6916,36.7068,36.6763,36.6839,76075.0
2015-06-10 10:30:00,48.15,48.16,48.12,48.14,119671.0,36.6839,36.6916,36.6611,36.6763,119671.0
2015-06-10 10:35:00,48.15,48.17,48.14,48.15,44255.0,36.6839,36.6992,36.6763,36.6839,44255.0
2015-06-10 10:40:00,48.15,48.15,48.13,48.14,40923.0,36.6839,36.6839,36.6687,36.6763,40923.0
2015-06-10 10:45:00,48.14,48.16,48.13,48.16,21435.0,36.6763,36.6916,36.6687,36.6916,21435.0
2015-06-10 10:50:00,48.16,48.16,48.13,48.15,44909.0,36.6916,36.6916,36.6687,36.6839,44909.0
2015-06-10 10:55:00,48.15,48.2,48.14,48.18,36464.0,36.6839,36.722,36.6763,36.7068,36464.0
2015-06-10 11:00:00,48.19,48.2,48.15,48.16,148722.0,36.7144,36.722,36.6839,36.6916,148722.0
2015-06-10 11:05:00,48.16,48.18,48.15,48.16,109920.0,36.6916,36.7068,36.6839,36.6916,109920.0
2015-06-10 11:10:00,48.16,48.36,48.16,48.3,162795.0,36.6916,36.8439,36.6916,36.7982,162795.0
2015-06-10 11:15:00,48.31,48.37,48.3,48.3,126800.0,36.8058,36.8516,36.7982,36.7982,126800.0
2015-06-10 11:20:00,48.3,48.32,48.24,48.3,185497.0,36.7982,36.8135,36.7525,36.7982,185497.0
2015-06-10 11:25:00,48.29,48.3,48.23,48.26,75925.0,36.7906,36.7982,36.7449,36.7678,75925.0
2015-06-10 11:30:00,48.26,48.29,48.25,48.29,99712.0,36.7678,36.7906,36.7601,36.7906,99712.0
2015-06-10 11:35:00,48.29,48.3,48.26,48.27,99766.0,36.7906,36.7982,36.7678,36.7754,99766.0
2015-06-10 11:40:00,48.27,48.29,48.26,48.29,66714.0,36.7754,36.7906,36.7678,36.7906,66714.0
2015-06-10 11:45:00,48.28,48.29,48.26,48.27,18459.0,36.783,36.7906,36.7678,36.7754,18459.0
2015-06-10 11:50:00,48.27,48.27,48.25,48.26,66386.0,36.7754,36.7754,36.7601,36.7678,66386.0
2015-06-10 11:55:00,48.27,48.28,48.26,48.27,256124.0,36.7754,36.783,36.7678,36.7754,256124.0
2015-06-10 12:00:00,48.27,48.29,48.25,48.28,77289.0,36.7754,36.7906,36.7601,36.783,77289.0
2015-06-10 12:05:00,48.28,48.32,48.27,48.28,35775.0,36.783,36.8135,36.7754,36.783,35775.0
2015-06-10 12:10:00,48.28,48.31,48.28,48.3,16828.0,36.783,36.8058,36.783,36.7982,16828.0
2015-06-10 12:15:00,48.3,48.31,48.29,48.3,139787.0,36.7982,36.8058,36.7906,36.7982,139787.0
2015-06-10 12:20:00,48.3,48.33,48.3,48.31,24704.0,36.7982,36.8211,36.7982,36.8058,24704.0
2015-06-10 12:25:00,48.3,48.32,48.29,48.29,20651.0,36.7982,36.8135,36.7906,36.7906,20651.0
2015-06-10 12:30:00,48.29,48.32,48.29,48.31,35144.0,36.7906,36.8135,36.7906,36.8058,35144.0
2015-06-10 12:35:00,48.3,48.32,48.29,48.29,62580.0,36.7982,36.8135,36.7906,36.7906,62580.0
2015-06-10 12:40:00,48.28,48.29,48.26,48.28,15972.0,36.783,36.7906,36.7678,36.783,15972.0
2015-06-10 12:45:00,48.28,48.3,48.28,48.28,32366.0,36.783,36.7982,36.783,36.783,32366.0
2015-06-10 12:50:00,48.29,48.31,48.27,48.3,21234.0,36.7906,36.8058,36.7754,36.7982,21234.0
2015-06-10 12:55:00,48.3,48.31,48.29,48.3,23732.0,36.7982,36.8058,36.7906,36.7982,23732.0
2015-06-10 13:00:00,48.3,48.32,48.3,48.32,45761.0,36.7982,36.8135,36.7982,36.8135,45761.0
2015-06-10 13:05:00,48.33,48.34,48.32,48.33,27037.0,36.8211,36.8287,36.8135,36.8211,27037.0
2015-06-10 13:10:00,48.33,48.33,48.29,48.3,30918.0,36.8211,36.8211,36.7906,36.7982,30918.0
2015-06-10 13:15:00,48.3,48.31,48.28,48.28,70988.0,36.7982,36.8058,36.783,36.783,70988.0
2015-06-10 13:20:00,48.27,48.28,48.27,48.28,26730.0,36.7754,36.783,36.7754,36.783,26730.0
2015-06-10 13:25:00,48.28,48.29,48.28,48.28,14614.0,36.783,36.7906,36.783,36.783,14614.0
2015-06-10 13:30:00,48.28,48.29,48.26,48.29,18537.0,36.783,36.7906,36.7678,36.7906,18537.0
2015-06-10 13:35:00,48.28,48.3,48.28,48.29,30178.0,36.783,36.7982,36.783,36.7906,30178.0
2015-06-10 13:40:00,48.3,48.3,48.27,48.27,38480.0,36.7982,36.7982,36.7754,36.7754,38480.0
2015-06-10 13:45:00,48.26,48.29,48.26,48.28,25922.0,36.7678,36.7906,36.7678,36.783,25922.0
2015-06-10 13:50:00,48.27,48.28,48.27,48.28,11542.0,36.7754,36.783,36.7754,36.783,11542.0
2015-06-10 13:55:00,48.28,48.29,48.27,48.28,44027.0,36.783,36.7906,36.7754,36.783,44027.0
2015-06-10 14:00:00,48.28,48.35,48.28,48.35,155622.0,36.783,36.8363,36.783,36.8363,155622.0
2015-06-10 14:05:00,48.35,48.35,48.32,48.33,38151.0,36.8363,36.8363,36.8135,36.8211,38151.0
2015-06-10 14:10:00,48.32,48.33,48.3,48.3,37853.0,36.8135,36.8211,36.7982,36.7982,37853.0
2015-06-10 14:15:00,48.3,48.33,48.28,48.33,238717.0,36.7982,36.8211,36.783,36.8211,238717.0
2015-06-10 14:20:00,48.33,48.35,48.32,48.33,57577.0,36.8211,36.8363,36.8135,36.8211,57577.0
2015-06-10 14:25:00,48.33,48.35,48.32,48.33,43427.0,36.8211,36.8363,36.8135,36.8211,43427.0
2015-06-10 14:30:00,48.32,48.33,48.32,48.33,10626.0,36.8135,36.8211,36.8135,36.8211,10626.0
2015-06-10 14:35:00,48.32,48.34,48.32,48.33,19225.0,36.8135,36.8287,36.8135,36.8211,19225.0
2015-06-10 14:40:00,48.33,48.35,48.32,48.34,15348.0,36.8211,36.8363,36.8135,36.8287,15348.0
2015-06-10 14:45:00,48.34,48.35,48.31,48.31,23149.0,36.8287,36.8363,36.8058,36.8058,23149.0
2015-06-10 14:50:00,48.3,48.32,48.3,48.32,19929.0,36.7982,36.8135,36.7982,36.8135,19929.0
2015-06-10 14:55:00,48.32,48.32,48.31,48.32,20093.0,36.8135,36.8135,36.8058,36.8135,20093.0
2015-06-10 15:00:00,48.33,48.33,48.31,48.31,30986.0,36.8211,36.8211,36.8058,36.8058,30986.0
2015-06-10 15:05:00,48.32,48.32,48.29,48.3,39914.0,36.8135,36.8135,36.7906,36.7982,39914.0
2015-06-10 15:10:00,48.3,48.3,48.26,48.26,284504.0,36.7982,36.7982,36.7678,36.7678,284504.0
2015-06-10 15:15:00,48.26,48.27,48.26,48.27,45818.0,36.7678,36.7754,36.7678,36.7754,45818.0
2015-06-10 15:20:00,48.27,48.29,48.26,48.26,124008.0,36.7754,36.7906,36.7678,36.7678,124008.0
2015-06-10 15:25:00,48.27,48.27,48.25,48.27,46298.0,36.7754,36.7754,36.7601,36.7754,46298.0
2015-06-10 15:30:00,48.26,48.27,48.24,48.25,104846.0,36.7678,36.7754,36.7525,36.7601,104846.0
2015-06-10 15:35:00,48.25,48.26,48.24,48.26,33007.0,36.7601,36.7678,36.7525,36.7678,33007.0
2015-06-10 15:40:00,48.26,48.27,48.24,48.27,49303.0,36.7678,36.7754,36.7525,36.7754,49303.0
2015-06-10 15:45:00,48.27,48.3,48.26,48.28,122774.0,36.7754,36.7982,36.7678,36.783,122774.0
2015-06-10 15:50:00,48.29,48.3,48.28,48.29,99377.0,36.7906,36.7982,36.783,36.7906,99377.0
2015-06-10 15:55:00,48.28,48.3,48.25,48.25,474546.0,36.783,36.7982,36.7601,36.7601,474546.0
2015-06-11 09:30:00,48.31,48.44,48.31,48.36,176402.0,36.8058,36.9049,36.8058,36.8439,176402.0
2015-06-11 09:35:00,48.37,48.44,48.37,48.4,149099.0,36.8516,36.9049,36.8516,36.8744,149099.0
2015-06-11 09:40:00,48.39,48.43,48.36,48.39,113489.0,36.8668,36.8973,36.8439,36.8668,113489.0
2015-06-11 09:45:00,48.4,48.42,48.38,48.4,119830.0,36.8744,36.8897,36.8592,36.8744,119830.0
2015-06-11 09:50:00,48.4,48.47,48.4,48.44,144973.0,36.8744,36.9277,36.8744,36.9049,144973.0
2015-06-11 09:55:00,48.44,48.45,48.42,48.42,339167.0,36.9049,36.9125,36.8897,36.8897,339167.0
2015-06-11 10:00:00,48.42,48.44,48.4,48.44,27267.0,36.8897,36.9049,36.8744,36.9049,27267.0
2015-06-11 10:05:00,48.43,48.45,48.41,48.41,33391.0,36.8973,36.9125,36.882,36.882,33391.0
2015-06-11 10:10:00,48.41,48.44,48.41,48.43,198804.0,36.882,36.9049,36.882,36.8973,198804.0
2015-06-11 10:15:00,48.43,48.45,48.42,48.44,120325.0,36.8973,36.9125,36.8897,36.9049,120325.0
2015-06-11 10:20:00,48.44,48.44,48.39,48.39,43091.0,36.9049,36.9049,36.8668,36.8668,43091.0
2015-06-11 10:25:00,48.38,48.4,48.37,48.38,14595.0,36.8592,36.8744,36.8516,36.8592,14595.0
2015-06-11 10:30:00,48.38,48.38,48.29,48.32,128799.0,36.8592,36.8592,36.7906,36.8135,128799.0
2015-06-11 10:35:00,48.31,48.32,48.27,48.3,112497.0,36.8058,36.8135,36.7754,36.7982,112497.0
2015-06-11 10:40:00,48.3,48.33,48.3,48.31,42805.0,36.7982,36.8211,36.7982,36.8058,42805.0
2015-06-11 10:45:00,48.31,48.32,48.3,48.31,10190.0,36.8058,36.8135,36.7982,36.8058,10190.0
2015-06-11 10:50:00,48.3,48.31,48.28,48.29,27550.0,36.7982,36.8058,36.783,36.7906,27550.0
2015-06-11 10:55:00,48.28,48.29,48.26,48.27,40530.0,36.783,36.7906,36.7678,36.7754,40530.0
2015-06-11 11:00:00,48.26,48.28,48.25,48.26,47479.0,36.7678,36.783,36.7601,36.7678,47479.0
2015-06-11 11:05:00,48.25,48.31,48.24,48.31,22297.0,36.7601,36.8058,36.7525,36.8058,22297.0
2015-06-11 11:10:00,48.31,48.34,48.3,48.31,18299.0,36.8058,36.8287,36.7982,36.8058,18299.0
2015-06-11 11:15:00,48.31,48.34,48.29,48.29,186581.0,36.8058,36.8287,36.7906,36.7906,186581.0
2015-06-11 11:20:00,48.29,48.3,48.27,48.3,20110.0,36.7906,36.7982,36.7754,36.7982,20110.0
2015-06-11 11:25:00,48.3,48.3,48.27,48.3,15205.0,36.7982,36.7982,36.7754,36.7982,15205.0
2015-06-11 11:30:00,48.29,48.31,48.27,48.3,50897.0,36.7906,36.8058,36.7754,36.7982,50897.0
2015-06-11 11:35:00,48.3,48.32,48.28,48.29,236728.0,36.7982,36.8135,36.783,36.7906,236728.0
2015-06-11 11:40:00,48.29,48.3,48.25,48.26,16339.0,36.7906,36.7982,36.7601,36.7678,16339.0
2015-06-11 11:45:00,48.25,48.28,48.25,48.28,10976.0,36.7601,36.783,36.7601,36.783,10976.0
2015-06-11 11:50:00,48.27,48.29,48.26,48.29,17141.0,36.7754,36.7906,36.7678,36.7906,17141.0
2015-06-11 11:55:00,48.28,48.3,48.27,48.29,18297.0,36.783,36.7982,36.7754,36.7906,18297.0
2015-06-11 12:00:00,48.28,48.3,48.28,48.3,17300.0,36.783,36.7982,36.783,36.7982,17300.0
2015-06-11 12:05:00,48.3,48.3,48.24,48.25,21513.0,36.7982,36.7982,36.7525,36.7601,21513.0
2015-06-11 12:10:00,48.25,48.26,48.24,48.25,9370.0,36.7601,36.7678,36.7525,36.7601,9370.0
2015-06-11 12:15:00,48.25,48.25,48.22,48.23,17083.0,36.7601,36.7601,36.7373,36.7449,17083.0
2015-06-11 12:20:00,48.24,48.25,48.23,48.23,15766.0,36.7525,36.7601,36.7449,36.7449,15766.0
2015-06-11 12:25:00,48.23,48.26,48.23,48.26,6065.0,36.7449,36.7678,36.7449,36.7678,6065.0
2015-06-11 12:30:00,48.25,48.27,48.24,48.26,120991.0,36.7601,36.7754,36.7525,36.7678,120991.0
2015-06-11 12:35:00,48.25,48.27,48.24,48.27,33009.0,36.7601,36.7754,36.7525,36.7754,33009.0
2015-06-11 12:40:00,48.28,48.3,48.28,48.29,28222.0,36.783,36.7982,36.783,36.7906,28222.0
2015-06-11 12:45:00,48.29,48.29,48.27,48.27,20762.0,36.7906,36.7906,36.7754,36.7754,20762.0
2015-06-11 12:50:00,48.27,48.28,48.26,48.27,10465.0,36.7754,36.783,36.7678,36.7754,10465.0
2015-06-11 12:55:00,48.26,48.29,48.26,48.29,12428.0,36.7678,36.7906,36.7678,36.7906,12428.0
2015-06-11 13:00:00,48.29,48.29,48.26,48.27,7976.0,36.7906,36.7906,36.7678,36.7754,7976.0
2015-06-11 13:05:00,48.27,48.28,48.25,48.25,44389.0,36.7754,36.783,36.7601,36.7601,44389.0
2015-06-11 13:10:00,48.25,48.26,48.24,48.26,17832.0,36.7601,36.7678,36.7525,36.7678,17832.0
2015-06-11 13:15:00,48.26,48.27,48.26,48.27,28819.0,36.7678,36.7754,36.7678,36.7754,28819.0
2015-06-11 13:20:00,48.27,48.28,48.26,48.27,82009.0,36.7754,36.783,36.7678,36.7754,82009.0
2015-06-11 13:25:00,48.27,48.28,48.26,48.28,14125.0,36.7754,36.783,36.7678,36.783,14125.0
2015-06-11 13:30:00,48.28,48.29,48.27,48.29,119969.0,36.783,36.7906,36.7754,36.7906,119969.0
2015-06-11 13:35:00,48.29,48.3,48.28,48.28,40368.0,36.7906,36.7982,36.783,36.783,40368.0
2015-06-11 13:40:00,48.29,48.31,48.28,48.3,25431.0,36.7906,36.8058,36.783,36.7982,25431.0
2015-06-11 13:45:00,48.31,48.34,48.3,48.33,17118.0,36.8058,36.8287,36.7982,36.8211,17118.0
2015-06-11 13:50:00,48.33,48.34,48.32,48.33,10435.0,36.8211,36.8287,36.8135,36.8211,10435.0
2015-06-11 13:55:00,48.32,48.33,48.31,48.33,96018.0,36.8135,36.8211,36.8058,36.8211,96018.0
2015-06-11 14:00:00,48.33,48.33,48.32,48.33,3931.0,36.8211,36.8211,36.8135,36.8211,3931.0
2015-06-11 14:05:00,48.33,48.33,48.31,48.32,18343.0,36.8211,36.8211,36.8058,36.8135,18343.0
2015-06-11 14:10:00,48.32,48.33,48.3,48.3,16731.0,36.8135,36.8211,36.7982,36.7982,16731.0
2015-06-11 14:15:00,48.31,48.32,48.3,48.31,19193.0,36.8058,36.8135,36.7982,36.8058,19193.0
2015-06-11 14:20:00,48.3,48.32,48.3,48.32,14476.0,36.7982,36.8135,36.7982,36.8135,14476.0
2015-06-11 14:25:00,48.32,48.32,48.3,48.32,38369.0,36.8135,36.8135,36.7982,36.8135,38369.0
2015-06-11 14:30:00,48.31,48.32,48.3,48.3,95260.0,36.8058,36.8135,36.7982,36.7982,95260.0
2015-06-11 14:35:00,48.3,48.32,48.3,48.3,38625.0,36.7982,36.8135,36.7982,36.7982,38625.0
2015-06-11 14:40:00,48.3,48.32,48.3,48.32,17775.0,36.7982,36.8135,36.7982,36.8135,17775.0
2015-06-11 14:45:00,48.32,48.32,48.31,48.32,5796.0,36.8135,36.8135,36.8058,36.8135,5796.0
2015-06-11 14:50:00,48.31,48.31,48.26,48.27,88171.0,36.8058,36.8058,36.7678,36.7754,88171.0
2015-06-11 14:55:00,48.26,48.27,48.25,48.27,64314.0,36.7678,36.7754,36.7601,36.7754,64314.0
2015-06-11 15:00:00,48.27,48.29,48.26,48.29,78413.0,36.7754,36.7906,36.7678,36.7906,78413.0
2015-06-11 15:05:00,48.28,48.29,48.27,48.28,20165.0,36.783,36.7906,36.7754,36.783,20165.0
2015-06-11 15:10:00,48.28,48.3,48.27,48.28,99376.0,36.783,36.7982,36.7754,36.783,99376.0
2015-06-11 15:15:00,48.28,48.29,48.27,48.28,57814.0,36.783,36.7906,36.7754,36.783,57814.0
2015-06-11 15:20:00,48.28,48.28,48.26,48.27,36285.0,36.783,36.783,36.7678,36.7754,36285.0
2015-06-11 15:25:00,48.27,48.27,48.25,48.27,103666.0,36.7754,36.7754,36.7601,36.7754,103666.0
2015-06-11 15:30:00,48.27,48.29,48.25,48.26,289777.0,36.7754,36.7906,36.7601,36.7678,289777.0
2015-06-11 15:35:00,48.25,48.27,48.24,48.26,292673.0,36.7601,36.7754,36.7525,36.7678,292673.0
2015-06-11 15:40:00,48.26,48.27,48.23,48.25,186798.0,36.7678,36.7754,36.7449,36.7601,186798.0
2015-06-11 15:45:00,48.25,48.27,48.23,48.24,332970.0,36.7601,36.7754,36.7449,36.7525,332970.0
2015-06-11 15:50:00,48.23,48.24,48.21,48.22,229151.0,36.7449,36.7525,36.7297,36.7373,229151.0
2015-06-11 15:55:00,48.22,48.26,48.2,48.26,515251.0,36.7373,36.7678,36.722,36.7678,515251.0
2015-06-12 09:30:00,48.13,48.17,48.03,48.03,92611.0,36.6687,36.6992,36.5925,36.5925,92611.0
2015-06-12 09:35:00,48.03,48.04,47.92,47.93,190603.0,36.5925,36.6001,36.5087,36.5163,190603.0
2015-06-12 09:40:00,47.92,47.96,47.89,47.92,173649.0,36.5087,36.5392,36.4859,36.5087,173649.0
2015-06-12 09:45:00,47.92,47.99,47.91,47.98,64540.0,36.5087,36.562,36.5011,36.5544,64540.0
2015-06-12 09:50:00,47.97,48.0,47.94,47.95,56948.0,36.5468,36.5697,36.524,36.5316,56948.0
2015-06-12 09:55:00,47.95,48.01,47.93,47.99,378973.0,36.5316,36.5773,36.5163,36.562,378973.0
2015-06-12 10:00:00,48.0,48.07,47.98,48.05,181260.0,36.5697,36.623,36.5544,36.6078,181260.0
2015-06-12 10:05:00,48.05,48.05,48.0,48.04,43672.0,36.6078,36.6078,36.5697,36.6001,43672.0
2015-06-12 10:10:00,48.03,48.04,47.98,47.98,90629.0,36.5925,36.6001,36.5544,36.5544,90629.0
2015-06-12 10:15:00,47.99,48.02,47.95,47.97,84812.0,36.562,36.5849,36.5316,36.5468,84812.0
2015-06-12 10:20:00,47.97,48.02,47.95,47.99,53252.0,36.5468,36.5849,36.5316,36.562,53252.0
2015-06-12 10:25:00,47.98,48.02,47.98,47.98,80250.0,36.5544,36.5849,36.5544,36.5544,80250.0
2015-06-12 10:30:00,47.98,48.03,47.97,47.99,115468.0,36.5544,36.5925,36.5468,36.562,115468.0
2015-06-12 10:35:00,47.99,48.01,47.97,48.01,81942.0,36.562,36.5773,36.5468,36.5773,81942.0
2015-06-12 10:40:00,48.02,48.02,48.0,48.02,64910.0,36.5849,36.5849,36.5697,36.5849,64910.0
2015-06-12 10:45:00,48.02,48.05,48.01,48.02,12121.0,36.5849,36.6078,36.5773,36.5849,12121.0
2015-06-12 10:50:00,48.02,48.06,48.01,48.05,181222.0,36.5849,36.6154,36.5773,36.6078,181222.0
2015-06-12 10:55:00,48.05,48.05,47.99,48.01,66446.0,36.6078,36.6078,36.562,36.5773,66446.0
2015-06-12 11:00:00,48.01,48.02,47.98,48.01,61539.0,36.5773,36.5849,36.5544,36.5773,61539.0
2015-06-12 11:05:00,48.02,48.03,48.0,48.01,314739.0,36.5849,36.5925,36.5697,36.5773,314739.0
2015-06-12 11:10:00,48.01,48.07,47.97,48.05,729146.0,36.5773,36.623,36.5468,36.6078,729146.0
2015-06-12 11:15:00,48.05,48.08,48.02,48.05,80388.0,36.6078,36.6306,36.5849,36.6078,80388.0
2015-06-12 11:20:00,48.05,48.06,48.02,48.04,79836.0,36.6078,36.6154,36.5849,36.6001,79836.0
2015-06-12 11:25:00,48.06,48.1,48.05,48.09,77276.0,36.6154,36.6459,36.6078,36.6382,77276.0
2015-06-12 11:30:00,48.09,48.09,48.05,48.05,18641.0,36.6382,36.6382,36.6078,36.6078,18641.0
2015-06-12 11:35:00,48.05,48.05,48.03,48.05,41663.0,36.6078,36.6078,36.5925,36.6078,41663.0
2015-06-12 11:40:00,48.05,48.06,48.01,48.03,32092.0,36.6078,36.6154,36.5773,36.5925,32092.0
2015-06-12 11:45:00,48.03,48.03,47.99,48.0,43435.0,36.5925,36.5925,36.562,36.5697,43435.0
2015-06-12 11:50:00,48.01,48.03,48.0,48.02,24211.0,36.5773,36.5925,36.5697,36.5849,24211.0
2015-06-12 11:55:00,48.02,48.02,47.99,48.0,48954.0,36.5849,36.5849,36.562,36.5697,48954.0
2015-06-12 12:00:00,47.99,48.0,47.97,47.98,100506.0,36.562,36.5697,36.5468,36.5544,100506.0
2015-06-12 12:05:00,47.98,48.0,47.97,47.98,42893.0,36.5544,36.5697,36.5468,36.5544,42893.0
2015-06-12 12:10:00,47.97,48.01,47.96,47.98,77912.0,36.5468,36.5773,36.5392,36.5544,77912.0
2015-06-12 12:15:00,47.98,48.0,47.97,47.99,20413.0,36.5544,36.5697,36.5468,36.562,20413.0
2015-06-12 12:20:00,47.99,48.03,47.99,48.03,52077.0,36.562,36.5925,36.562,36.5925,52077.0
2015-06-12 12:25:00,48.03,48.05,48.02,48.04,27053.0,36.5925,36.6078,36.5849,36.6001,27053.0
2015-06-12 12:30:00,48.04,48.04,48.01,48.03,11667.0,36.6001,36.6001,36.5773,36.5925,11667.0
2015-06-12 12:35:00,48.04,48.04,48.01,48.02,31292.0,36.6001,36.6001,36.5773,36.5849,31292.0
2015-06-12 12:40:00,48.02,48.02,47.98,48.0,34100.0,36.5849,36.5849,36.5544,36.5697,34100.0
2015-06-12 12:45:00,48.0,48.03,48.0,48.02,144616.0,36.5697,36.5925,36.5697,36.5849,144616.0
2015-06-12 12:50:00,48.03,48.04,48.01,48.02,46840.0,36.5925,36.6001,36.5773,36.5849,46840.0
2015-06-12 12:55:00,48.02,48.03,48.01,48.01,14395.0,36.5849,36.5925,36.5773,36.5773,14395.0
2015-06-12 13:00:00,48.02,48.05,48.01,48.03,22335.0,36.5849,36.6078,36.5773,36.5925,22335.0
2015-06-12 13:05:00,48.02,48.06,48.02,48.06,58630.0,36.5849,36.6154,36.5849,36.6154,58630.0
2015-06-12 13:10:00,48.06,48.07,48.05,48.06,86007.0,36.6154,36.623,36.6078,36.6154,86007.0
2015-06-12 13:15:00,48.06,48.08,48.05,48.07,150823.0,36.6154,36.6306,36.6078,36.623,150823.0
2015-06-12 13:20:00,48.08,48.09,48.06,48.07,26327.0,36.6306,36.6382,36.6154,36.623,26327.0
2015-06-12 13:25:00,48.07,48.08,48.06,48.08,27593.0,36.623,36.6306,36.6154,36.6306,27593.0
2015-06-12 13:30:00,48.08,48.12,48.08,48.11,39540.0,36.6306,36.6611,36.6306,36.6535,39540.0
2015-06-12 13:35:00,48.11,48.12,48.09,48.11,82612.0,36.6535,36.6611,36.6382,36.6535,82612.0
2015-06-12 13:40:00,48.1,48.1,48.07,48.07,37837.0,36.6459,36.6459,36.623,36.623,37837.0
2015-06-12 13:45:00,48.06,48.07,48.05,48.05,87598.0,36.6154,36.623,36.6078,36.6078,87598.0
2015-06-12 13:50:00,48.06,48.07,48.04,48.07,12476.0,36.6154,36.623,36.6001,36.623,12476.0
2015-06-12 13:55:00,48.06,48.08,48.06,48.08,12800.0,36.6154,36.6306,36.6154,36.6306,12800.0
2015-06-12 14:00:00,48.09,48.09,48.07,48.07,16669.0,36.6382,36.6382,36.623,36.623,16669.0
2015-06-12 14:05:00,48.08,48.08,48.05,48.05,31597.0,36.6306,36.6306,36.6078,36.6078,31597.0
2015-06-12 14:10:00,48.06,48.07,48.05,48.06,19054.0,36.6154,36.623,36.6078,36.6154,19054.0
2015-06-12 14:15:00,48.06,48.07,48.05,48.07,14984.0,36.6154,36.623,36.6078,36.623,14984.0
2015-06-12 14:20:00,48.07,48.07,48.05,48.07,37582.0,36.623,36.623,36.6078,36.623,37582.0
2015-06-12 14:25:00,48.07,48.08,48.06,48.08,46845.0,36.623,36.6306,36.6154,36.6306,46845.0
2015-06-12 14:30:00,48.07,48.08,48.03,48.03,154339.0,36.623,36.6306,36.5925,36.5925,154339.0
2015-06-12 14:35:00,48.03,48.04,48.01,48.02,64439.0,36.5925,36.6001,36.5773,36.5849,64439.0
2015-06-12 14:40:00,48.02,48.05,48.02,48.04,54251.0,36.5849,36.6078,36.5849,36.6001,54251.0
2015-06-12 14:45:00,48.04,48.05,48.03,48.04,24352.0,36.6001,36.6078,36.5925,36.6001,24352.0
2015-06-12 14:50:00,48.05,48.07,48.04,48.05,28279.0,36.6078,36.623,36.6001,36.6078,28279.0
2015-06-12 14:55:00,48.05,48.05,48.02,48.03,114977.0,36.6078,36.6078,36.5849,36.5925,114977.0
2015-06-12 15:00:00,48.02,48.05,48.01,48.05,54569.0,36.5849,36.6078,36.5773,36.6078,54569.0
2015-06-12 15:05:00,48.05,48.05,48.02,48.03,32309.0,36.6078,36.6078,36.5849,36.5925,32309.0
2015-06-12 15:10:00,48.04,48.05,48.02,48.02,45519.0,36.6001,36.6078,36.5849,36.5849,45519.0
2015-06-12 15:15:00,48.02,48.04,48.02,48.04,38552.0,36.5849,36.6001,36.5849,36.6001,38552.0
2015-06-12 15:20:00,48.04,48.06,48.04,48.05,13352.0,36.6001,36.6154,36.6001,36.6078,13352.0
2015-06-12 15:25:00,48.05,48.08,48.05,48.07,17447.0,36.6078,36.6306,36.6078,36.623,17447.0
2015-06-12 15:30:00,48.08,48.09,48.07,48.08,31424.0,36.6306,36.6382,36.623,36.6306,31424.0
2015-06-12 15:35:00,48.08,48.09,48.06,48.06,114727.0,36.6306,36.6382,36.6154,36.6154,114727.0
2015-06-12 15:40:00,48.06,48.09,48.05,48.08,75469.0,36.6154,36.6382,36.6078,36.6306,75469.0
2015-06-12 15:45:00,48.08,48.08,48.06,48.07,63707.0,36.6306,36.6306,36.6154,36.623,63707.0
2015-06-12 15:50:00,48.08,48.08,48.06,48.07,278989.0,36.6306,36.6306,36.6154,36.623,278989.0
2015-06-12 15:55:00,48.07,48.09,48.06,48.06,304872.0,36.623,36.6382,36.6154,36.6154,304872.0
2015-06-15 09:30:00,47.87,47.89,47.72,47.73,187524.0,36.4706,36.4859,36.3563,36.364,187524.0
2015-06-15 09:35:00,47.72,47.78,47.68,47.77,343481.0,36.3563,36.4021,36.3259,36.3944,343481.0
2015-06-15 09:40:00,47.77,47.8,47.74,47.77,454394.0,36.3944,36.4173,36.3716,36.3944,454394.0
2015-06-15 09:45:00,47.77,47.8,47.74,47.77,378009.0,36.3944,36.4173,36.3716,36.3944,378009.0
2015-06-15 09:50:00,47.76,47.78,47.74,47.78,210253.0,36.3868,36.4021,36.3716,36.4021,210253.0
2015-06-15 09:55:00,47.79,47.81,47.77,47.79,112547.0,36.4097,36.4249,36.3944,36.4097,112547.0
2015-06-15 10:00:00,47.79,47.87,47.78,47.87,157376.0,36.4097,36.4706,36.4021,36.4706,157376.0
2015-06-15 10:05:00,47.87,47.88,47.85,47.87,60026.0,36.4706,36.4782,36.4554,36.4706,60026.0
2015-06-15 10:10:00,47.86,47.87,47.81,47.85,141520.0,36.463,36.4706,36.4249,36.4554,141520.0
2015-06-15 10:15:00,47.85,47.86,47.82,47.82,118560.0,36.4554,36.463,36.4325,36.4325,118560.0
2015-06-15 10:20:00,47.83,47.88,47.82,47.83,42122.0,36.4402,36.4782,36.4325,36.4402,42122.0
2015-06-15 10:25:00,47.82,47.85,47.79,47.83,67614.0,36.4325,36.4554,36.4097,36.4402,67614.0
2015-06-15 10:30:00,47.83,47.83,47.79,47.81,77590.0,36.4402,36.4402,36.4097,36.4249,77590.0
2015-06-15 10:35:00,47.81,47.86,47.79,47.83,94935.0,36.4249,36.463,36.4097,36.4402,94935.0
2015-06-15 10:40:00,47.84,47.85,47.8,47.8,77327.0,36.4478,36.4554,36.4173,36.4173,77327.0
2015-06-15 10:45:00,47.8,47.85,47.79,47.8,118329.0,36.4173,36.4554,36.4097,36.4173,118329.0
2015-06-15 10:50:00,47.8,47.81,47.78,47.79,82385.0,36.4173,36.4249,36.4021,36.4097,82385.0
2015-06-15 10:55:00,47.79,47.82,47.79,47.82,76146.0,36.4097,36.4325,36.4097,36.4325,76146.0
2015-06-15 11:00:00,47.83,47.93,47.82,47.87,132813.0,36.4402,36.5163,36.4325,36.4706,132813.0
2015-06-15 11:05:00,47.87,47.91,47.85,47.91,24916.0,36.4706,36.5011,36.4554,36.5011,24916.0
2015-06-15 11:10:00,47.91,47.96,47.91,47.92,68039.0,36.5011,36.5392,36.5011,36.5087,68039.0
2015-06-15 11:15:00,47.93,47.95,47.92,47.93,15642.0,36.5163,36.5316,36.5087,36.5163,15642.0
2015-06-15 11:20:00,47.92,47.93,47.84,47.85,40786.0,36.5087,36.5163,36.4478,36.4554,40786.0
2015-06-15 11:25:00,47.85,47.85,47.81,47.81,38159.0,36.4554,36.4554,36.4249,36.4249,38159.0
2015-06-15 11:30:00,47.81,47.85,47.81,47.83,91868.0,36.4249,36.4554,36.4249,36.4402,91868.0
2015-06-15 11:35:00,47.82,47.84,47.81,47.83,90443.0,36.4325,36.4478,36.4249,36.4402,90443.0
2015-06-15 11:40:00,47.84,47.86,47.83,47.84,61794.0,36.4478,36.463,36.4402,36.4478,61794.0
2015-06-15 11:45:00,47.84,47.85,47.83,47.85,24247.0,36.4478,36.4554,36.4402,36.4554,24247.0
2015-06-15 11:50:00,47.86,47.87,47.85,47.85,31790.0,36.463,36.4706,36.4554,36.4554,31790.0
2015-06-15 11:55:00,47.85,47.85,47.8,47.81,64253.0,36.4554,36.4554,36.4173,36.4249,64253.0
2015-06-15 12:00:00,47.81,47.83,47.79,47.81,31889.0,36.4249,36.4402,36.4097,36.4249,31889.0
2015-06-15 12:05:00,47.81,47.83,47.81,47.82,16242.0,36.4249,36.4402,36.4249,36.4325,16242.0
2015-06-15 12:10:00,47.82,47.83,47.8,47.81,21117.0,36.4325,36.4402,36.4173,36.4249,21117.0
2015-06-15 12:15:00,47.81,47.82,47.8,47.82,25224.0,36.4249,36.4325,36.4173,36.4325,25224.0
2015-06-15 12:20:00,47.82,47.84,47.8,47.81,26302.0,36.4325,36.4478,36.4173,36.4249,26302.0
2015-06-15 12:25:00,47.81,47.81,47.77,47.79,25764.0,36.4249,36.4249,36.3944,36.4097,25764.0
2015-06-15 12:30:00,47.78,47.79,47.78,47.79,15549.0,36.4021,36.4097,36.4021,36.4097,15549.0
2015-06-15 12:35:00,47.79,47.79,47.76,47.78,45425.0,36.4097,36.4097,36.3868,36.4021,45425.0
2015-06-15 12:40:00,47.78,47.81,47.78,47.8,15856.0,36.4021,36.4249,36.4021,36.4173,15856.0
2015-06-15 12:45:00,47.8,47.85,47.79,47.85,12915.0,36.4173,36.4554,36.4097,36.4554,12915.0
2015-06-15 12:50:00,47.86,47.86,47.83,47.85,16694.0,36.463,36.463,36.4402,36.4554,16694.0
2015-06-15 12:55:00,47.86,47.86,47.82,47.84,99570.0,36.463,36.463,36.4325,36.4478,99570.0
2015-06-15 13:00:00,47.84,47.85,47.82,47.82,20734.0,36.4478,36.4554,36.4325,36.4325,20734.0
2015-06-15 13:05:00,47.82,47.83,47.81,47.82,8998.0,36.4325,36.4402,36.4249,36.4325,8998.0
2015-06-15 13:10:00,47.82,47.83,47.81,47.83,44982.0,36.4325,36.4402,36.4249,36.4402,44982.0
2015-06-15 13:15:00,47.83,47.84,47.83,47.83,20750.0,36.4402,36.4478,36.4402,36.4402,20750.0
2015-06-15 13:20:00,47.83,47.84,47.81,47.82,22178.0,36.4402,36.4478,36.4249,36.4325,22178.0
2015-06-15 13:25:00,47.81,47.82,47.79,47.8,28169.0,36.4249,36.4325,36.4097,36.4173,28169.0
2015-06-15 13:30:00,47.8,47.81,47.78,47.8,53644.0,36.4173,36.4249,36.4021,36.4173,53644.0
2015-06-15 13:35:00,47.8,47.8,47.78,47.78,64689.0,36.4173,36.4173,36.4021,36.4021,64689.0
2015-06-15 13:40:00,47.78,47.78,47.74,47.76,47491.0,36.4021,36.4021,36.3716,36.3868,47491.0
2015-06-15 13:45:00,47.75,47.78,47.75,47.78,13465.0,36.3792,36.4021,36.3792,36.4021,13465.0
2015-06-15 13:50:00,47.78,47.88,47.74,47.78,309196.0,36.4021,36.4782,36.3716,36.4021,309196.0
2015-06-15 13:55:00,47.78,47.8,47.76,47.78,58963.0,36.4021,36.4173,36.3868,36.4021,58963.0
2015-06-15 14:00:00,47.78,47.78,47.77,47.78,14267.0,36.4021,36.4021,36.3944,36.4021,14267.0
2015-06-15 14:05:00,47.78,47.79,47.76,47.77,16650.0,36.4021,36.4097,36.3868,36.3944,16650.0
2015-06-15 14:10:00,47.77,47.79,47.76,47.77,26010.0,36.3944,36.4097,36.3868,36.3944,26010.0
2015-06-15 14:15:00,47.78,47.81,47.78,47.79,20158.0,36.4021,36.4249,36.4021,36.4097,20158.0
2015-06-15 14:20:00,47.79,47.8,47.77,47.78,17930.0,36.4097,36.4173,36.3944,36.4021,17930.0
2015-06-15 14:25:00,47.78,47.79,47.76,47.77,13458.0,36.4021,36.4097,36.3868,36.3944,13458.0
2015-06-15 14:30:00,47.77,47.8,47.76,47.77,17712.0,36.3944,36.4173,36.3868,36.3944,17712.0
2015-06-15 14:35:00,47.76,47.79,47.76,47.77,16885.0,36.3868,36.4097,36.3868,36.3944,16885.0
2015-06-15 14:40:00,47.77,47.79,47.76,47.78,6918.0,36.3944,36.4097,36.3868,36.4021,6918.0
2015-06-15 14:45:00,47.77,47.8,47.77,47.79,33333.0,36.3944,36.4173,36.3944,36.4097,33333.0
2015-06-15 14:50:00,47.78,47.78,47.71,47.73,47231.0,36.4021,36.4021,36.3487,36.364,47231.0
2015-06-15 14:55:00,47.73,47.73,47.7,47.72,84233.0,36.364,36.364,36.3411,36.3563,84233.0
2015-06-15 15:00:00,47.72,47.73,47.7,47.71,57062.0,36.3563,36.364,36.3411,36.3487,57062.0
2015-06-15 15:05:00,47.71,47.71,47.68,47.7,207600.0,36.3487,36.3487,36.3259,36.3411,207600.0
2015-06-15 15:10:00,47.7,47.72,47.69,47.72,29826.0,36.3411,36.3563,36.3335,36.3563,29826.0
2015-06-15 15:15:00,47.72,47.73,47.7,47.72,47232.0,36.3563,36.364,36.3411,36.3563,47232.0
2015-06-15 15:20:00,47.71,47.74,47.71,47.72,84904.0,36.3487,36.3716,36.3487,36.3563,84904.0
2015-06-15 15:25:00,47.71,47.73,47.7,47.73,197361.0,36.3487,36.364,36.3411,36.364,197361.0
2015-06-15 15:30:00,47.72,47.73,47.72,47.73,87702.0,36.3563,36.364,36.3563,36.364,87702.0
2015-06-15 15:35:00,47.73,47.75,47.72,47.73,67058.0,36.364,36.3792,36.3563,36.364,67058.0
2015-06-15 15:40:00,47.73,47.78,47.73,47.76,133900.0,36.364,36.4021,36.364,36.3868,133900.0
2015-06-15 15:45:00,47.76,47.78,47.75,47.77,60948.0,36.3868,36.4021,36.3792,36.3944,60948.0
2015-06-15 15:50:00,47.76,47.77,47.74,47.74,147234.0,36.3868,36.3944,36.3716,36.3716,147234.0
2015-06-15 15:55:00,47.74,47.74,47.71,47.73,390441.0,36.3716,36.3716,36.3487,36.364,390441.0
2015-06-16 09:30:00,47.84,47.89,47.77,47.79,305417.0,36.4478,36.4859,36.3944,36.4097,305417.0
2015-06-16 09:35:00,47.79,48.0,47.79,47.99,184960.0,36.4097,36.5697,36.4097,36.562,184960.0
2015-06-16 09:40:00,47.99,48.0,47.96,47.96,388526.0,36.562,36.5697,36.5392,36.5392,388526.0
2015-06-16 09:45:00,47.97,48.01,47.96,47.99,65969.0,36.5468,36.5773,36.5392,36.562,65969.0
2015-06-16 09:50:00,48.0,48.03,48.0,48.03,98739.0,36.5697,36.5925,36.5697,36.5925,98739.0
2015-06-16 09:55:00,48.03,48.06,48.01,48.01,128575.0,36.5925,36.6154,36.5773,36.5773,128575.0
2015-06-16 10:00:00,48.01,48.04,48.01,48.04,59923.0,36.5773,36.6001,36.5773,36.6001,59923.0
2015-06-16 10:05:00,48.03,48.05,47.98,47.98,85544.0,36.5925,36.6078,36.5544,36.5544,85544.0
2015-06-16 10:10:00,47.98,47.99,47.91,47.91,83421.0,36.5544,36.562,36.5011,36.5011,83421.0
2015-06-16 10:15:00,47.92,47.96,47.9,47.96,68553.0,36.5087,36.5392,36.4935,36.5392,68553.0
2015-06-16 10:20:00,47.96,48.0,47.94,48.0,154892.0,36.5392,36.5697,36.524,36.5697,154892.0
2015-06-16 10:25:00,47.99,48.0,47.97,47.98,59134.0,36.562,36.5697,36.5468,36.5544,59134.0
2015-06-16 10:30:00,47.98,48.0,47.95,47.95,43120.0,36.5544,36.5697,36.5316,36.5316,43120.0
2015-06-16 10:35:00,47.94,47.97,47.93,47.95,16484.0,36.524,36.5468,36.5163,36.5316,16484.0
2015-06-16 10:40:00,47.95,48.04,47.95,48.02,69159.0,36.5316,36.6001,36.5316,36.5849,69159.0
2015-06-16 10:45:00,48.02,48.05,48.01,48.05,16613.0,36.5849,36.6078,36.5773,36.6078,16613.0
2015-06-16 10:50:00,48.05,48.05,48.01,48.03,82098.0,36.6078,36.6078,36.5773,36.5925,82098.0
2015-06-16 10:55:00,48.04,48.05,48.01,48.01,93960.0,36.6001,36.6078,36.5773,36.5773,93960.0
2015-06-16 11:00:00,48.01,48.03,47.99,48.03,21143.0,36.5773,36.5925,36.562,36.5925,21143.0
2015-06-16 11:05:00,48.04,48.05,48.03,48.04,9730.0,36.6001,36.6078,36.5925,36.6001,9730.0
2015-06-16 11:10:00,48.05,48.11,48.04,48.1,112003.0,36.6078,36.6535,36.6001,36.6459,112003.0
2015-06-16 11:15:00,48.11,48.14,48.09,48.1,32112.0,36.6535,36.6763,36.6382,36.6459,32112.0
2015-06-16 11:20:00,48.1,48.12,48.1,48.1,25905.0,36.6459,36.6611,36.6459,36.6459,25905.0
2015-06-16 11:25:00,48.1,48.1,48.07,48.08,72486.0,36.6459,36.6459,36.623,36.6306,72486.0
2015-06-16 11:30:00,48.08,48.08,48.06,48.08,28589.0,36.6306,36.6306,36.6154,36.6306,28589.0
2015-06-16 11:35:00,48.08,48.09,48.06,48.08,26888.0,36.6306,36.6382,36.6154,36.6306,26888.0
2015-06-16 11:40:00,48.08,48.1,48.08,48.1,27405.0,36.6306,36.6459,36.6306,36.6459,27405.0
2015-06-16 11:45:00,48.1,48.1,48.07,48.09,21605.0,36.6459,36.6459,36.623,36.6382,21605.0
2015-06-16 11:50:00,48.09,48.11,48.08,48.08,15368.0,36.6382,36.6535,36.6306,36.6306,15368.0
2015-06-16 11:55:00,48.08,48.1,48.07,48.1,17089.0,36.6306,36.6459,36.623,36.6459,17089.0
2015-06-16 12:00:00,48.1,48.11,48.08,48.1,11425.0,36.6459,36.6535,36.6306,36.6459,11425.0
2015-06-16 12:05:00,48.1,48.11,48.08,48.1,14379.0,36.6459,36.6535,36.6306,36.6459,14379.0
2015-06-16 12:10:00,48.1,48.13,48.1,48.13,14479.0,36.6459,36.6687,36.6459,36.6687,14479.0
2015-06-16 12:15:00,48.12,48.12,48.1,48.11,10443.0,36.6611,36.6611,36.6459,36.6535,10443.0
2015-06-16 12:20:00,48.11,48.13,48.1,48.12,17289.0,36.6535,36.6687,36.6459,36.6611,17289.0
2015-06-16 12:25:00,48.13,48.14,48.12,48.13,15418.0,36.6687,36.6763,36.6611,36.6687,15418.0
2015-06-16 12:30:00,48.13,48.15,48.12,48.15,17088.0,36.6687,36.6839,36.6611,36.6839,17088.0
2015-06-16 12:35:00,48.15,48.18,48.14,48.17,40739.0,36.6839,36.7068,36.6763,36.6992,40739.0
2015-06-16 12:40:00,48.16,48.18,48.16,48.17,19469.0,36.6916,36.7068,36.6916,36.6992,19469.0
2015-06-16 12:45:00,48.17,48.18,48.15,48.16,38036.0,36.6992,36.7068,36.6839,36.6916,38036.0
2015-06-16 12:50:00,48.15,48.17,48.14,48.16,16806.0,36.6839,36.6992,36.6763,36.6916,16806.0
2015-06-16 12:55:00,48.16,48.17,48.15,48.17,22153.0,36.6916,36.6992,36.6839,36.6992,22153.0
2015-06-16 13:00:00,48.17,48.19,48.16,48.19,26039.0,36.6992,36.7144,36.6916,36.7144,26039.0
2015-06-16 13:05:00,48.19,48.19,48.17,48.17,25120.0,36.7144,36.7144,36.6992,36.6992,25120.0
2015-06-16 13:10:00,48.18,48.19,48.15,48.17,75078.0,36.7068,36.7144,36.6839,36.6992,75078.0
2015-06-16 13:15:00,48.17,48.18,48.15,48.15,31795.0,36.6992,36.7068,36.6839,36.6839,31795.0
2015-06-16 13:20:00,48.15,48.18,48.15,48.16,20684.0,36.6839,36.7068,36.6839,36.6916,20684.0
2015-06-16 13:25:00,48.17,48.2,48.16,48.19,269154.0,36.6992,36.722,36.6916,36.7144,269154.0
2015-06-16 13:30:00,48.19,48.23,48.19,48.21,38048.0,36.7144,36.7449,36.7144,36.7297,38048.0
2015-06-16 13:35:00,48.2,48.21,48.19,48.2,21158.0,36.722,36.7297,36.7144,36.722,21158.0
2015-06-16 13:40:00,48.21,48.22,48.2,48.2,7090.0,36.7297,36.7373,36.722,36.722,7090.0
2015-06-16 13:45:00,48.21,48.21,48.18,48.19,21871.0,36.7297,36.7297,36.7068,36.7144,21871.0
2015-06-16 13:50:00,48.2,48.21,48.19,48.21,8950.0,36.722,36.7297,36.7144,36.7297,8950.0
2015-06-16 13:55:00,48.2,48.21,48.19,48.2,12114.0,36.722,36.7297,36.7144,36.722,12114.0
2015-06-16 14:00:00,48.2,48.21,48.19,48.21,13383.0,36.722,36.7297,36.7144,36.7297,13383.0
2015-06-16 14:05:00,48.21,48.23,48.2,48.23,25750.0,36.7297,36.7449,36.722,36.7449,25750.0
2015-06-16 14:10:00,48.23,48.25,48.22,48.23,22640.0,36.7449,36.7601,36.7373,36.7449,22640.0
2015-06-16 14:15:00,48.24,48.25,48.23,48.24,13064.0,36.7525,36.7601,36.7449,36.7525,13064.0
2015-06-16 14:20:00,48.24,48.25,48.23,48.23,14161.0,36.7525,36.7601,36.7449,36.7449,14161.0
2015-06-16 14:25:00,48.24,48.25,48.24,48.25,15400.0,36.7525,36.7601,36.7525,36.7601,15400.0
2015-06-16 14:30:00,48.25,48.26,48.24,48.25,29008.0,36.7601,36.7678,36.7525,36.7601,29008.0
2015-06-16 14:35:00,48.25,48.26,48.22,48.23,30407.0,36.7601,36.7678,36.7373,36.7449,30407.0
2015-06-16 14:40:00,48.23,48.24,48.21,48.22,13107.0,36.7449,36.7525,36.7297,36.7373,13107.0
2015-06-16 14:45:00,48.21,48.23,48.2,48.23,29913.0,36.7297,36.7449,36.722,36.7449,29913.0
2015-06-16 14:50:00,48.23,48.24,48.22,48.24,49320.0,36.7449,36.7525,36.7373,36.7525,49320.0
2015-06-16 14:55:00,48.23,48.24,48.22,48.23,21545.0,36.7449,36.7525,36.7373,36.7449,21545.0
2015-06-16 15:00:00,48.24,48.26,48.23,48.26,21985.0,36.7525,36.7678,36.7449,36.7678,21985.0
2015-06-16 15:05:00,48.26,48.26,48.23,48.23,17168.0,36.7678,36.7678,36.7449,36.7449,17168.0
2015-06-16 15:10:00,48.23,48.25,48.22,48.23,45941.0,36.7449,36.7601,36.7373,36.7449,45941.0
2015-06-16 15:15:00,48.23,48.25,48.22,48.23,25020.0,36.7449,36.7601,36.7373,36.7449,25020.0
2015-06-16 15:20:00,48.23,48.25,48.22,48.24,48873.0,36.7449,36.7601,36.7373,36.7525,48873.0
2015-06-16 15:25:00,48.25,48.25,48.23,48.25,31094.0,36.7601,36.7601,36.7449,36.7601,31094.0
2015-06-16 15:30:00,48.25,48.25,48.23,48.23,144743.0,36.7601,36.7601,36.7449,36.7449,144743.0
2015-06-16 15:35:00,48.24,48.25,48.23,48.23,45511.0,36.7525,36.7601,36.7449,36.7449,45511.0
2015-06-16 15:40:00,48.24,48.24,48.21,48.21,45791.0,36.7525,36.7525,36.7297,36.7297,45791.0
2015-06-16 15:45:00,48.22,48.25,48.21,48.23,269445.0,36.7373,36.7601,36.7297,36.7449,269445.0
2015-06-16 15:50:00,48.22,48.23,48.21,48.21,196952.0,36.7373,36.7449,36.7297,36.7297,196952.0
2015-06-16 15:55:00,48.22,48.24,48.2,48.23,413746.0,36.7373,36.7525,36.722,36.7449,413746.0
2015-06-17 09:30:00,48.38,48.39,48.28,48.37,269952.0,36.8592,36.8668,36.783,36.8516,269952.0
2015-06-17 09:35:00,48.36,48.38,48.32,48.33,31923.0,36.8439,36.8592,36.8135,36.8211,31923.0
2015-06-17 09:40:00,48.32,48.36,48.32,48.34,102945.0,36.8135,36.8439,36.8135,36.8287,102945.0
2015-06-17 09:45:00,48.35,48.38,48.35,48.37,138889.0,36.8363,36.8592,36.8363,36.8516,138889.0
2015-06-17 09:50:00,48.37,48.38,48.29,48.29,59068.0,36.8516,36.8592,36.7906,36.7906,59068.0
2015-06-17 09:55:00,48.3,48.35,48.3,48.34,32414.0,36.7982,36.8363,36.7982,36.8287,32414.0
2015-06-17 10:00:00,48.34,48.4,48.33,48.4,336960.0,36.8287,36.8744,36.8211,36.8744,336960.0
2015-06-17 10:05:00,48.39,48.39,48.35,48.37,58748.0,36.8668,36.8668,36.8363,36.8516,58748.0
2015-06-17 10:10:00,48.37,48.37,48.34,48.34,107173.0,36.8516,36.8516,36.8287,36.8287,107173.0
2015-06-17 10:15:00,48.35,48.35,48.31,48.33,106427.0,36.8363,36.8363,36.8058,36.8211,106427.0
2015-06-17 10:20:00,48.33,48.34,48.31,48.32,108105.0,36.8211,36.8287,36.8058,36.8135,108105.0
2015-06-17 10:25:00,48.32,48.34,48.29,48.34,40567.0,36.8135,36.8287,36.7906,36.8287,40567.0
2015-06-17 10:30:00,48.34,48.36,48.32,48.36,123983.0,36.8287,36.8439,36.8135,36.8439,123983.0
2015-06-17 10:35:00,48.36,48.38,48.35,48.37,39184.0,36.8439,36.8592,36.8363,36.8516,39184.0
2015-06-17 10:40:00,48.37,48.38,48.36,48.38,23556.0,36.8516,36.8592,36.8439,36.8592,23556.0
2015-06-17 10:45:00,48.38,48.39,48.36,48.39,36181.0,36.8592,36.8668,36.8439,36.8668,36181.0
2015-06-17 10:50:00,48.4,48.42,48.36,48.38,170762.0,36.8744,36.8897,36.8439,36.8592,170762.0
2015-06-17 10:55:00,48.38,48.4,48.37,48.4,85187.0,36.8592,36.8744,36.8516,36.8744,85187.0
2015-06-17 11:00:00,48.4,48.41,48.38,48.39,32488.0,36.8744,36.882,36.8592,36.8668,32488.0
2015-06-17 11:05:00,48.38,48.4,48.36,48.4,78893.0,36.8592,36.8744,36.8439,36.8744,78893.0
2015-06-17 11:10:00,48.4,48.41,48.37,48.38,86979.0,36.8744,36.882,36.8516,36.8592,86979.0
2015-06-17 11:15:00,48.38,48.38,48.36,48.37,44335.0,36.8592,36.8592,36.8439,36.8516,44335.0
2015-06-17 11:20:00,48.36,48.37,48.34,48.36,42080.0,36.8439,36.8516,36.8287,36.8439,42080.0
2015-06-17 11:25:00,48.36,48.36,48.3,48.31,60583.0,36.8439,36.8439,36.7982,36.8058,60583.0
2015-06-17 11:30:00,48.31,48.34,48.3,48.33,132730.0,36.8058,36.8287,36.7982,36.8211,132730.0
2015-06-17 11:35:00,48.33,48.34,48.31,48.32,74742.0,36.8211,36.8287,36.8058,36.8135,74742.0
2015-06-17 11:40:00,48.32,48.32,48.29,48.3,49858.0,36.8135,36.8135,36.7906,36.7982,49858.0
2015-06-17 11:45:00,48.31,48.31,48.29,48.31,25152.0,36.8058,36.8058,36.7906,36.8058,25152.0
2015-06-17 11:50:00,48.32,48.35,48.31,48.35,32720.0,36.8135,36.8363,36.8058,36.8363,32720.0
2015-06-17 11:55:00,48.34,48.35,48.32,48.35,48033.0,36.8287,36.8363,36.8135,36.8363,48033.0
2015-06-17 12:00:00,48.34,48.35,48.31,48.32,50918.0,36.8287,36.8363,36.8058,36.8135,50918.0
2015-06-17 12:05:00,48.33,48.33,48.25,48.29,100713.0,36.8211,36.8211,36.7601,36.7906,100713.0
2015-06-17 12:10:00,48.28,48.29,48.25,48.25,33443.0,36.783,36.7906,36.7601,36.7601,33443.0
2015-06-17 12:15:00,48.25,48.25,48.22,48.23,74600.0,36.7601,36.7601,36.7373,36.7449,74600.0
2015-06-17 12:20:00,48.24,48.27,48.24,48.25,28823.0,36.7525,36.7754,36.7525,36.7601,28823.0
2015-06-17 12:25:00,48.25,48.26,48.25,48.26,4744.0,36.7601,36.7678,36.7601,36.7678,4744.0
2015-06-17 12:30:00,48.25,48.27,48.25,48.27,125575.0,36.7601,36.7754,36.7601,36.7754,125575.0
2015-06-17 12:35:00,48.27,48.28,48.26,48.27,22215.0,36.7754,36.783,36.7678,36.7754,22215.0
2015-06-17 12:40:00,48.28,48.29,48.21,48.22,222695.0,36.783,36.7906,36.7297,36.7373,222695.0
2015-06-17 12:45:00,48.22,48.24,48.21,48.22,70272.0,36.7373,36.7525,36.7297,36.7373,70272.0
2015-06-17 12:50:00,48.21,48.22,48.18,48.19,55008.0,36.7297,36.7373,36.7068,36.7144,55008.0
2015-06-17 12:55:00,48.19,48.2,48.16,48.19,37014.0,36.7144,36.722,36.6916,36.7144,37014.0
2015-06-17 13:00:00,48.19,48.19,48.17,48.19,17262.0,36.7144,36.7144,36.6992,36.7144,17262.0
2015-06-17 13:05:00,48.19,48.19,48.15,48.17,21953.0,36.7144,36.7144,36.6839,36.6992,21953.0
2015-06-17 13:10:00,48.17,48.2,48.16,48.18,27360.0,36.6992,36.722,36.6916,36.7068,27360.0
2015-06-17 13:15:00,48.18,48.2,48.17,48.19,35404.0,36.7068,36.722,36.6992,36.7144,35404.0
2015-06-17 13:20:00,48.19,48.2,48.18,48.2,21575.0,36.7144,36.722,36.7068,36.722,21575.0
2015-06-17 13:25:00,48.2,48.21,48.18,48.18,18227.0,36.722,36.7297,36.7068,36.7068,18227.0
2015-06-17 13:30:00,48.18,48.2,48.17,48.19,27094.0,36.7068,36.722,36.6992,36.7144,27094.0
2015-06-17 13:35:00,48.18,48.21,48.18,48.2,28072.0,36.7068,36.7297,36.7068,36.722,28072.0
2015-06-17 13:40:00,48.21,48.21,48.17,48.17,94188.0,36.7297,36.7297,36.6992,36.6992,94188.0
2015-06-17 13:45:00,48.18,48.2,48.17,48.19,47726.0,36.7068,36.722,36.6992,36.7144,47726.0
2015-06-17 13:50:00,48.19,48.24,48.19,48.24,81709.0,36.7144,36.7525,36.7144,36.7525,81709.0
2015-06-17 13:55:00,48.24,48.26,48.23,48.25,101490.0,36.7525,36.7678,36.7449,36.7601,101490.0
2015-06-17 14:00:00,48.24,48.44,48.12,48.4,660268.0,36.7525,36.9049,36.6611,36.8744,660268.0
2015-06-17 14:05:00,48.41,48.45,48.35,48.43,311994.0,36.882,36.9125,36.8363,36.8973,311994.0
2015-06-17 14:10:00,48.43,48.47,48.41,48.46,369521.0,36.8973,36.9277,36.882,36.9201,369521.0
2015-06-17 14:15:00,48.46,48.48,48.4,48.41,111740.0,36.9201,36.9354,36.8744,36.882,111740.0
2015-06-17 14:20:00,48.41,48.41,48.31,48.33,176016.0,36.882,36.882,36.8058,36.8211,176016.0
2015-06-17 14:25:00,48.33,48.36,48.32,48.33,63106.0,36.8211,36.8439,36.8135,36.8211,63106.0
2015-06-17 14:30:00,48.32,48.41,48.31,48.38,108249.0,36.8135,36.882,36.8058,36.8592,108249.0
2015-06-17 14:35:00,48.39,48.46,48.37,48.46,78627.0,36.8668,36.9201,36.8516,36.9201,78627.0
2015-06-17 14:40:00,48.46,48.55,48.46,48.51,170277.0,36.9201,36.9887,36.9201,36.9582,170277.0
2015-06-17 14:45:00,48.51,48.57,48.51,48.54,77557.0,36.9582,37.0039,36.9582,36.9811,77557.0
2015-06-17 14:50:00,48.54,48.57,48.52,48.56,67924.0,36.9811,37.0039,36.9658,36.9963,67924.0
2015-06-17 14:55:00,48.57,48.57,48.53,48.53,106591.0,37.0039,37.0039,36.9735,36.9735,106591.0
2015-06-17 15:00:00,48.54,48.56,48.5,48.51,48927.0,36.9811,36.9963,36.9506,36.9582,48927.0
2015-06-17 15:05:00,48.51,48.51,48.46,48.47,77994.0,36.9582,36.9582,36.9201,36.9277,77994.0
2015-06-17 15:10:00,48.47,48.52,48.47,48.51,43870.0,36.9277,36.9658,36.9277,36.9582,43870.0
2015-06-17 15:15:00,48.5,48.56,48.5,48.53,102958.0,36.9506,36.9963,36.9506,36.9735,102958.0
2015-06-17 15:20:00,48.54,48.57,48.53,48.55,86209.0,36.9811,37.0039,36.9735,36.9887,86209.0
2015-06-17 15:25:00,48.55,48.56,48.53,48.53,67680.0,36.9887,36.9963,36.9735,36.9735,67680.0
2015-06-17 15:30:00,48.54,48.57,48.52,48.53,86669.0,36.9811,37.0039,36.9658,36.9735,86669.0
2015-06-17 15:35:00,48.53,48.55,48.52,48.54,164186.0,36.9735,36.9887,36.9658,36.9811,164186.0
2015-06-17 15:40:00,48.54,48.54,48.5,48.51,101016.0,36.9811,36.9811,36.9506,36.9582,101016.0
2015-06-17 15:45:00,48.51,48.51,48.46,48.48,119279.0,36.9582,36.9582,36.9201,36.9354,119279.0
2015-06-17 15:50:00,48.48,48.52,48.47,48.51,309717.0,36.9354,36.9658,36.9277,36.9582,309717.0
2015-06-17 15:55:00,48.51,48.51,48.49,48.49,682179.0,36.9582,36.9582,36.943,36.943,682179.0
2015-06-18 09:30:00,48.64,48.82,48.6,48.81,349457.0,37.0573,37.1944,37.0268,37.1868,349457.0
2015-06-18 09:35:00,48.81,48.82,48.77,48.8,166547.0,37.1868,37.1944,37.1563,37.1792,166547.0
2015-06-18 09:40:00,48.81,48.84,48.78,48.83,203440.0,37.1868,37.2096,37.1639,37.202,203440.0
2015-06-18 09:45:00,48.84,48.94,48.83,48.92,151136.0,37.2096,37.2858,37.202,37.2706,151136.0
2015-06-18 09:50:00,48.93,48.96,48.92,48.94,83354.0,37.2782,37.3011,37.2706,37.2858,83354.0
2015-06-18 09:55:00,48.93,48.94,48.89,48.94,58524.0,37.2782,37.2858,37.2477,37.2858,58524.0
2015-06-18 10:00:00,48.94,48.95,48.92,48.94,189284.0,37.2858,37.2934,37.2706,37.2858,189284.0
2015-06-18 10:05:00,48.94,49.02,48.93,49.0,264924.0,37.2858,37.3468,37.2782,37.3315,264924.0
2015-06-18 10:10:00,49.0,49.01,48.98,48.99,125309.0,37.3315,37.3392,37.3163,37.3239,125309.0
2015-06-18 10:15:00,48.99,49.01,48.98,48.99,31178.0,37.3239,37.3392,37.3163,37.3239,31178.0
2015-06-18 10:20:00,48.98,49.02,48.98,49.02,67014.0,37.3163,37.3468,37.3163,37.3468,67014.0
2015-06-18 10:25:00,49.02,49.05,49.02,49.03,42854.0,37.3468,37.3696,37.3468,37.3544,42854.0
2015-06-18 10:30:00,49.03,49.05,49.02,49.02,63473.0,37.3544,37.3696,37.3468,37.3468,63473.0
2015-06-18 10:35:00,49.02,49.03,49.0,49.02,45534.0,37.3468,37.3544,37.3315,37.3468,45534.0
2015-06-18 10:40:00,49.02,49.07,49.02,49.05,38361.0,37.3468,37.3849,37.3468,37.3696,38361.0
2015-06-18 10:45:00,49.05,49.11,49.05,49.08,89426.0,37.3696,37.4153,37.3696,37.3925,89426.0
2015-06-18 10:50:00,49.08,49.12,49.08,49.09,38908.0,37.3925,37.423,37.3925,37.4001,38908.0
2015-06-18 10:55:00,49.09,49.11,49.08,49.11,71147.0,37.4001,37.4153,37.3925,37.4153,71147.0
2015-06-18 11:00:00,49.11,49.15,49.1,49.14,45199.0,37.4153,37.4458,37.4077,37.4382,45199.0
2015-06-18 11:05:00,49.15,49.17,49.13,49.15,56262.0,37.4458,37.4611,37.4306,37.4458,56262.0
2015-06-18 11:10:00,49.15,49.16,49.14,49.15,92375.0,37.4458,37.4534,37.4382,37.4458,92375.0
2015-06-18 11:15:00,49.15,49.16,49.12,49.14,33242.0,37.4458,37.4534,37.423,37.4382,33242.0
2015-06-18 11:20:00,49.13,49.15,49.12,49.14,91901.0,37.4306,37.4458,37.423,37.4382,91901.0
2015-06-18 11:25:00,49.14,49.15,49.11,49.13,77489.0,37.4382,37.4458,37.4153,37.4306,77489.0
2015-06-18 11:30:00,49.14,49.16,49.12,49.15,73636.0,37.4382,37.4534,37.423,37.4458,73636.0
2015-06-18 11:35:00,49.15,49.17,49.14,49.16,40627.0,37.4458,37.4611,37.4382,37.4534,40627.0
2015-06-18 11:40:00,49.16,49.19,49.16,49.16,108968.0,37.4534,37.4763,37.4534,37.4534,108968.0
2015-06-18 11:45:00,49.17,49.18,49.12,49.13,26302.0,37.4611,37.4687,37.423,37.4306,26302.0
2015-06-18 11:50:00,49.13,49.14,49.1,49.12,73791.0,37.4306,37.4382,37.4077,37.423,73791.0
2015-06-18 11:55:00,49.12,49.12,49.1,49.12,22420.0,37.423,37.423,37.4077,37.423,22420.0
2015-06-18 12:00:00,49.12,49.14,49.1,49.13,22090.0,37.423,37.4382,37.4077,37.4306,22090.0
2015-06-18 12:05:00,49.13,49.13,49.1,49.11,61847.0,37.4306,37.4306,37.4077,37.4153,61847.0
2015-06-18 12:10:00,49.11,49.11,49.08,49.09,38728.0,37.4153,37.4153,37.3925,37.4001,38728.0
2015-06-18 12:15:00,49.09,49.11,49.08,49.1,30671.0,37.4001,37.4153,37.3925,37.4077,30671.0
2015-06-18 12:20:00,49.1,49.19,49.08,49.16,266046.0,37.4077,37.4763,37.3925,37.4534,266046.0
2015-06-18 12:25:00,49.16,49.17,49.13,49.15,203774.0,37.4534,37.4611,37.4306,37.4458,203774.0
2015-06-18 12:30:00,49.15,49.22,49.15,49.21,151228.0,37.4458,37.4991,37.4458,37.4915,151228.0
2015-06-18 12:35:00,49.21,49.22,49.13,49.17,72566.0,37.4915,37.4991,37.4306,37.4611,72566.0
2015-06-18 12:40:00,49.18,49.19,49.13,49.14,61527.0,37.4687,37.4763,37.4306,37.4382,61527.0
2015-06-18 12:45:00,49.14,49.17,49.14,49.14,44947.0,37.4382,37.4611,37.4382,37.4382,44947.0
2015-06-18 12:50:00,49.14,49.14,49.12,49.12,22252.0,37.4382,37.4382,37.423,37.423,22252.0
2015-06-18 12:55:00,49.13,49.13,49.08,49.08,39131.0,37.4306,37.4306,37.3925,37.3925,39131.0
2015-06-18 13:00:00,49.08,49.12,49.08,49.1,48133.0,37.3925,37.423,37.3925,37.4077,48133.0
2015-06-18 13:05:00,49.1,49.11,49.04,49.05,37787.0,37.4077,37.4153,37.362,37.3696,37787.0
2015-06-18 13:10:00,49.04,49.08,49.04,49.07,35917.0,37.362,37.3925,37.362,37.3849,35917.0
2015-06-18 13:15:00,49.07,49.07,49.01,49.03,52784.0,37.3849,37.3849,37.3392,37.3544,52784.0
2015-06-18 13:20:00,49.03,49.05,49.0,49.02,66570.0,37.3544,37.3696,37.3315,37.3468,66570.0
2015-06-18 13:25:00,49.02,49.04,49.01,49.03,24408.0,37.3468,37.362,37.3392,37.3544,24408.0
2015-06-18 13:30:00,49.03,49.04,48.99,49.0,26448.0,37.3544,37.362,37.3239,37.3315,26448.0
2015-06-18 13:35:00,49.0,49.04,49.0,49.02,18828.0,37.3315,37.362,37.3315,37.3468,18828.0
2015-06-18 13:40:00,49.01,49.03,49.01,49.02,13866.0,37.3392,37.3544,37.3392,37.3468,13866.0
2015-06-18 13:45:00,49.02,49.03,48.99,49.0,157069.0,37.3468,37.3544,37.3239,37.3315,157069.0
2015-06-18 13:50:00,49.0,49.03,49.0,49.0,20426.0,37.3315,37.3544,37.3315,37.3315,20426.0
2015-06-18 13:55:00,48.99,49.03,48.99,49.0,105146.0,37.3239,37.3544,37.3239,37.3315,105146.0
2015-06-18 14:00:00,49.0,49.02,48.98,49.01,41370.0,37.3315,37.3468,37.3163,37.3392,41370.0
2015-06-18 14:05:00,49.02,49.03,49.01,49.01,16883.0,37.3468,37.3544,37.3392,37.3392,16883.0
2015-06-18 14:10:00,49.01,49.02,49.0,49.02,27334.0,37.3392,37.3468,37.3315,37.3468,27334.0
2015-06-18 14:15:00,49.02,49.03,49.01,49.02,25278.0,37.3468,37.3544,37.3392,37.3468,25278.0
2015-06-18 14:20:00,49.01,49.06,49.01,49.05,19923.0,37.3392,37.3772,37.3392,37.3696,19923.0
2015-06-18 14:25:00,49.04,49.05,49.02,49.04,37289.0,37.362,37.3696,37.3468,37.362,37289.0
2015-06-18 14:30:00,49.04,49.07,49.03,49.06,18191.0,37.362,37.3849,37.3544,37.3772,18191.0
2015-06-18 14:35:00,49.06,49.07,49.03,49.06,24758.0,37.3772,37.3849,37.3544,37.3772,24758.0
2015-06-18 14:40:00,49.07,49.07,49.05,49.06,23027.0,37.3849,37.3849,37.3696,37.3772,23027.0
2015-06-18 14:45:00,49.06,49.08,49.06,49.08,14667.0,37.3772,37.3925,37.3772,37.3925,14667.0
2015-06-18 14:50:00,49.08,49.11,49.07,49.09,23989.0,37.3925,37.4153,37.3849,37.4001,23989.0
2015-06-18 14:55:00,49.1,49.11,49.09,49.11,38166.0,37.4077,37.4153,37.4001,37.4153,38166.0
2015-06-18 15:00:00,49.11,49.11,49.08,49.09,33163.0,37.4153,37.4153,37.3925,37.4001,33163.0
2015-06-18 15:05:00,49.09,49.1,49.06,49.07,26289.0,37.4001,37.4077,37.3772,37.3849,26289.0
2015-06-18 15:10:00,49.07,49.09,49.07,49.08,19028.0,37.3849,37.4001,37.3849,37.3925,19028.0
2015-06-18 15:15:00,49.08,49.08,49.06,49.08,163481.0,37.3925,37.3925,37.3772,37.3925,163481.0
2015-06-18 15:20:00,49.08,49.1,49.07,49.1,182372.0,37.3925,37.4077,37.3849,37.4077,182372.0
2015-06-18 15:25:00,49.1,49.14,49.09,49.12,56610.0,37.4077,37.4382,37.4001,37.423,56610.0
2015-06-18 15:30:00,49.12,49.13,49.11,49.11,67036.0,37.423,37.4306,37.4153,37.4153,67036.0
2015-06-18 15:35:00,49.11,49.12,49.05,49.05,82419.0,37.4153,37.423,37.3696,37.3696,82419.0
2015-06-18 15:40:00,49.05,49.09,49.05,49.08,288345.0,37.3696,37.4001,37.3696,37.3925,288345.0
2015-06-18 15:45:00,49.08,49.08,49.02,49.03,546983.0,37.3925,37.3925,37.3468,37.3544,546983.0
2015-06-18 15:50:00,49.03,49.04,48.99,49.0,329128.0,37.3544,37.362,37.3239,37.3315,329128.0
2015-06-18 15:55:00,49.0,49.01,48.99,49.0,481659.0,37.3315,37.3392,37.3239,37.3315,481659.0
2015-06-19 09:30:00,48.76,48.76,48.67,48.7,275143.0,37.379,37.379,37.31,37.333,275143.0
2015-06-19 09:35:00,48.7,48.73,48.68,48.71,231093.0,37.333,37.356,37.3177,37.3407,231093.0
2015-06-19 09:40:00,48.7,48.76,48.66,48.75,217880.0,37.333,37.379,37.3023,37.3713,217880.0
2015-06-19 09:45:00,48.75,48.76,48.7,48.71,103554.0,37.3713,37.379,37.333,37.3407,103554.0
2015-06-19 09:50:00,48.71,48.76,48.7,48.76,258697.0,37.3407,37.379,37.333,37.379,258697.0
2015-06-19 09:55:00,48.76,48.79,48.75,48.76,46100.0,37.379,37.402,37.3713,37.379,46100.0
2015-06-19 10:00:00,48.76,48.79,48.75,48.77,60281.0,37.379,37.402,37.3713,37.3867,60281.0
2015-06-19 10:05:00,48.77,48.82,48.77,48.8,41193.0,37.3867,37.425,37.3867,37.4097,41193.0
2015-06-19 10:10:00,48.8,48.83,48.79,48.82,42821.0,37.4097,37.4327,37.402,37.425,42821.0
2015-06-19 10:15:00,48.82,48.83,48.8,48.82,22019.0,37.425,37.4327,37.4097,37.425,22019.0
2015-06-19 10:20:00,48.83,48.9,48.82,48.88,82298.0,37.4327,37.4863,37.425,37.471,82298.0
2015-06-19 10:25:00,48.88,48.88,48.85,48.87,23061.0,37.471,37.471,37.448,37.4633,23061.0
2015-06-19 10:30:00,48.87,48.87,48.84,48.85,24988.0,37.4633,37.4633,37.4403,37.448,24988.0
2015-06-19 10:35:00,48.85,48.9,48.84,48.84,69549.0,37.448,37.4863,37.4403,37.4403,69549.0
2015-06-19 10:40:00,48.85,48.88,48.85,48.88,236459.0,37.448,37.471,37.448,37.471,236459.0
2015-06-19 10:45:00,48.88,48.91,48.87,48.91,54117.0,37.471,37.494,37.4633,37.494,54117.0
2015-06-19 10:50:00,48.91,48.91,48.87,48.89,25509.0,37.494,37.494,37.4633,37.4787,25509.0
2015-06-19 10:55:00,48.88,48.89,48.87,48.89,16127.0,37.471,37.4787,37.4633,37.4787,16127.0
2015-06-19 11:00:00,48.89,48.89,48.85,48.86,40350.0,37.4787,37.4787,37.448,37.4557,40350.0
2015-06-19 11:05:00,48.87,48.88,48.85,48.86,14259.0,37.4633,37.471,37.448,37.4557,14259.0
2015-06-19 11:10:00,48.86,48.87,48.84,48.86,13439.0,37.4557,37.4633,37.4403,37.4557,13439.0
2015-06-19 11:15:00,48.87,48.89,48.86,48.89,22736.0,37.4633,37.4787,37.4557,37.4787,22736.0
2015-06-19 11:20:00,48.89,48.89,48.86,48.87,18446.0,37.4787,37.4787,37.4557,37.4633,18446.0
2015-06-19 11:25:00,48.87,48.88,48.86,48.86,226713.0,37.4633,37.471,37.4557,37.4557,226713.0
2015-06-19 11:30:00,48.87,48.88,48.85,48.86,55455.0,37.4633,37.471,37.448,37.4557,55455.0
2015-06-19 11:35:00,48.86,48.88,48.85,48.86,81910.0,37.4557,37.471,37.448,37.4557,81910.0
2015-06-19 11:40:00,48.86,48.86,48.83,48.84,41264.0,37.4557,37.4557,37.4327,37.4403,41264.0
2015-06-19 11:45:00,48.84,48.85,48.82,48.83,26737.0,37.4403,37.448,37.425,37.4327,26737.0
2015-06-19 11:50:00,48.83,48.83,48.8,48.83,32069.0,37.4327,37.4327,37.4097,37.4327,32069.0
2015-06-19 11:55:00,48.82,48.83,48.81,48.83,17339.0,37.425,37.4327,37.4173,37.4327,17339.0
2015-06-19 12:00:00,48.83,48.84,48.81,48.82,138140.0,37.4327,37.4403,37.4173,37.425,138140.0
2015-06-19 12:05:00,48.82,48.82,48.78,48.8,149902.0,37.425,37.425,37.3943,37.4097,149902.0
2015-06-19 12:10:00,48.8,48.8,48.78,48.79,73775.0,37.4097,37.4097,37.3943,37.402,73775.0
2015-06-19 12:15:00,48.79,48.81,48.78,48.81,21992.0,37.402,37.4173,37.3943,37.4173,21992.0
2015-06-19 12:20:00,48.81,48.81,48.78,48.79,74615.0,37.4173,37.4173,37.3943,37.402,74615.0
2015-06-19 12:25:00,48.79,48.8,48.77,48.78,28811.0,37.402,37.4097,37.3867,37.3943,28811.0
2015-06-19 12:30:00,48.77,48.81,48.76,48.81,29466.0,37.3867,37.4173,37.379,37.4173,29466.0
2015-06-19 12:35:00,48.82,48.83,48.8,48.8,38620.0,37.425,37.4327,37.4097,37.4097,38620.0
2015-06-19 12:40:00,48.8,48.81,48.79,48.8,45398.0,37.4097,37.4173,37.402,37.4097,45398.0
2015-06-19 12:45:00,48.8,48.82,48.8,48.82,9532.0,37.4097,37.425,37.4097,37.425,9532.0
2015-06-19 12:50:00,48.82,48.82,48.8,48.81,49413.0,37.425,37.425,37.4097,37.4173,49413.0
2015-06-19 12:55:00,48.82,48.82,48.8,48.82,56991.0,37.425,37.425,37.4097,37.425,56991.0
2015-06-19 13:00:00,48.82,48.82,48.8,48.81,54641.0,37.425,37.425,37.4097,37.4173,54641.0
2015-06-19 13:05:00,48.81,48.82,48.79,48.8,32720.0,37.4173,37.425,37.402,37.4097,32720.0
2015-06-19 13:10:00,48.79,48.81,48.79,48.8,13265.0,37.402,37.4173,37.402,37.4097,13265.0
2015-06-19 13:15:00,48.8,48.83,48.8,48.83,14843.0,37.4097,37.4327,37.4097,37.4327,14843.0
2015-06-19 13:20:00,48.82,48.84,48.82,48.83,12386.0,37.425,37.4403,37.425,37.4327,12386.0
2015-06-19 13:25:00,48.84,48.84,48.83,48.83,6622.0,37.4403,37.4403,37.4327,37.4327,6622.0
2015-06-19 13:30:00,48.83,48.86,48.83,48.86,32590.0,37.4327,37.4557,37.4327,37.4557,32590.0
2015-06-19 13:35:00,48.87,48.88,48.86,48.86,73787.0,37.4633,37.471,37.4557,37.4557,73787.0
2015-06-19 13:40:00,48.87,48.87,48.84,48.84,13396.0,37.4633,37.4633,37.4403,37.4403,13396.0
2015-06-19 13:45:00,48.84,48.85,48.82,48.84,25914.0,37.4403,37.448,37.425,37.4403,25914.0
2015-06-19 13:50:00,48.84,48.84,48.83,48.84,13401.0,37.4403,37.4403,37.4327,37.4403,13401.0
2015-06-19 13:55:00,48.84,48.86,48.83,48.84,17822.0,37.4403,37.4557,37.4327,37.4403,17822.0
2015-06-19 14:00:00,48.84,48.84,48.81,48.83,82220.0,37.4403,37.4403,37.4173,37.4327,82220.0
2015-06-19 14:05:00,48.83,48.84,48.8,48.8,31796.0,37.4327,37.4403,37.4097,37.4097,31796.0
2015-06-19 14:10:00,48.81,48.82,48.8,48.8,26168.0,37.4173,37.425,37.4097,37.4097,26168.0
2015-06-19 14:15:00,48.81,48.81,48.79,48.8,22089.0,37.4173,37.4173,37.402,37.4097,22089.0
2015-06-19 14:20:00,48.8,48.81,48.76,48.77,53107.0,37.4097,37.4173,37.379,37.3867,53107.0
2015-06-19 14:25:00,48.76,48.77,48.74,48.77,51961.0,37.379,37.3867,37.3637,37.3867,51961.0
2015-06-19 14:30:00,48.77,48.78,48.75,48.78,36251.0,37.3867,37.3943,37.3713,37.3943,36251.0
2015-06-19 14:35:00,48.77,48.8,48.77,48.79,26097.0,37.3867,37.4097,37.3867,37.402,26097.0
2015-06-19 14:40:00,48.79,48.8,48.78,48.79,39141.0,37.402,37.4097,37.3943,37.402,39141.0
2015-06-19 14:45:00,48.79,48.8,48.77,48.79,36216.0,37.402,37.4097,37.3867,37.402,36216.0
2015-06-19 14:50:00,48.79,48.79,48.76,48.77,37467.0,37.402,37.402,37.379,37.3867,37467.0
2015-06-19 14:55:00,48.76,48.78,48.76,48.77,44612.0,37.379,37.3943,37.379,37.3867,44612.0
2015-06-19 15:00:00,48.77,48.78,48.75,48.75,86064.0,37.3867,37.3943,37.3713,37.3713,86064.0
2015-06-19 15:05:00,48.75,48.77,48.74,48.76,47563.0,37.3713,37.3867,37.3637,37.379,47563.0
2015-06-19 15:10:00,48.77,48.78,48.73,48.75,161866.0,37.3867,37.3943,37.356,37.3713,161866.0
2015-06-19 15:15:00,48.75,48.75,48.72,48.73,36563.0,37.3713,37.3713,37.3483,37.356,36563.0
2015-06-19 15:20:00,48.74,48.75,48.72,48.73,40676.0,37.3637,37.3713,37.3483,37.356,40676.0
2015-06-19 15:25:00,48.73,48.74,48.72,48.73,146990.0,37.356,37.3637,37.3483,37.356,146990.0
2015-06-19 15:30:00,48.72,48.76,48.71,48.75,89763.0,37.3483,37.379,37.3407,37.3713,89763.0
2015-06-19 15:35:00,48.76,48.77,48.73,48.75,106260.0,37.379,37.3867,37.356,37.3713,106260.0
2015-06-19 15:40:00,48.75,48.76,48.75,48.76,55019.0,37.3713,37.379,37.3713,37.379,55019.0
2015-06-19 15:45:00,48.76,48.8,48.75,48.79,145504.0,37.379,37.4097,37.3713,37.402,145504.0
2015-06-19 15:50:00,48.8,48.8,48.76,48.77,343539.0,37.4097,37.4097,37.379,37.3867,343539.0
2015-06-19 15:55:00,48.76,48.77,48.68,48.68,931380.0,37.379,37.3867,37.3177,37.3177,931380.0
2015-06-22 09:30:00,48.93,48.94,48.85,48.92,194093.0,37.5093,37.517,37.448,37.5017,194093.0
2015-06-22 09:35:00,48.92,48.93,48.84,48.86,269469.0,37.5017,37.5093,37.4403,37.4557,269469.0
2015-06-22 09:40:00,48.86,48.89,48.85,48.89,65173.0,37.4557,37.4787,37.448,37.4787,65173.0
2015-06-22 09:45:00,48.9,48.91,48.87,48.87,45213.0,37.4863,37.494,37.4633,37.4633,45213.0
2015-06-22 09:50:00,48.87,48.94,48.87,48.92,67780.0,37.4633,37.517,37.4633,37.5017,67780.0
2015-06-22 09:55:00,48.92,48.97,48.91,48.96,38237.0,37.5017,37.54,37.494,37.5323,38237.0
2015-06-22 10:00:00,48.95,48.97,48.92,48.93,55771.0,37.5247,37.54,37.5017,37.5093,55771.0
2015-06-22 10:05:00,48.92,48.99,48.92,48.98,172601.0,37.5017,37.5553,37.5017,37.5477,172601.0
2015-06-22 10:10:00,48.98,48.99,48.95,48.96,41974.0,37.5477,37.5553,37.5247,37.5323,41974.0
2015-06-22 10:15:00,48.97,48.97,48.94,48.96,22004.0,37.54,37.54,37.517,37.5323,22004.0
2015-06-22 10:20:00,48.97,48.97,48.91,48.93,63360.0,37.54,37.54,37.494,37.5093,63360.0
2015-06-22 10:25:00,48.93,48.95,48.91,48.92,31175.0,37.5093,37.5247,37.494,37.5017,31175.0
2015-06-22 10:30:00,48.93,48.96,48.93,48.95,20918.0,37.5093,37.5323,37.5093,37.5247,20918.0
2015-06-22 10:35:00,48.95,48.98,48.95,48.97,16343.0,37.5247,37.5477,37.5247,37.54,16343.0
2015-06-22 10:40:00,48.97,49.04,48.97,49.01,90713.0,37.54,37.5936,37.54,37.5706,90713.0
2015-06-22 10:45:00,49.01,49.02,48.97,48.97,18059.0,37.5706,37.5783,37.54,37.54,18059.0
2015-06-22 10:50:00,48.96,48.96,48.93,48.95,16716.0,37.5323,37.5323,37.5093,37.5247,16716.0
2015-06-22 10:55:00,48.95,48.99,48.94,48.99,25053.0,37.5247,37.5553,37.517,37.5553,25053.0
2015-06-22 11:00:00,48.98,49.01,48.96,49.01,29312.0,37.5477,37.5706,37.5323,37.5706,29312.0
2015-06-22 11:05:00,49.0,49.03,48.99,49.02,42097.0,37.563,37.586,37.5553,37.5783,42097.0
2015-06-22 11:10:00,49.02,49.03,49.0,49.03,12215.0,37.5783,37.586,37.563,37.586,12215.0
2015-06-22 11:15:00,49.03,49.04,49.0,49.01,13218.0,37.586,37.5936,37.563,37.5706,13218.0
2015-06-22 11:20:00,49.01,49.05,49.01,49.03,10766.0,37.5706,37.6013,37.5706,37.586,10766.0
2015-06-22 11:25:00,49.02,49.03,49.0,49.02,18891.0,37.5783,37.586,37.563,37.5783,18891.0
2015-06-22 11:30:00,49.02,49.04,49.0,49.02,79953.0,37.5783,37.5936,37.563,37.5783,79953.0
2015-06-22 11:35:00,49.02,49.03,49.01,49.02,22552.0,37.5783,37.586,37.5706,37.5783,22552.0
2015-06-22 11:40:00,49.02,49.02,48.98,49.0,27474.0,37.5783,37.5783,37.5477,37.563,27474.0
2015-06-22 11:45:00,49.0,49.01,49.0,49.01,5360.0,37.563,37.5706,37.563,37.5706,5360.0
2015-06-22 11:50:00,49.01,49.01,48.97,49.0,17075.0,37.5706,37.5706,37.54,37.563,17075.0
2015-06-22 11:55:00,48.99,49.0,48.95,48.96,17898.0,37.5553,37.563,37.5247,37.5323,17898.0
2015-06-22 12:00:00,48.96,48.97,48.94,48.95,18740.0,37.5323,37.54,37.517,37.5247,18740.0
2015-06-22 12:05:00,48.95,48.95,48.92,48.94,15505.0,37.5247,37.5247,37.5017,37.517,15505.0
2015-06-22 12:10:00,48.93,48.95,48.91,48.93,43015.0,37.5093,37.5247,37.494,37.5093,43015.0
2015-06-22 12:15:00,48.93,48.95,48.92,48.93,236361.0,37.5093,37.5247,37.5017,37.5093,236361.0
2015-06-22 12:20:00,48.94,48.94,48.89,48.89,45891.0,37.517,37.517,37.4787,37.4787,45891.0
2015-06-22 12:25:00,48.89,48.9,48.85,48.88,98369.0,37.4787,37.4863,37.448,37.471,98369.0
2015-06-22 12:30:00,48.88,48.89,48.86,48.87,39334.0,37.471,37.4787,37.4557,37.4633,39334.0
2015-06-22 12:35:00,48.88,48.91,48.87,48.91,23656.0,37.471,37.494,37.4633,37.494,23656.0
2015-06-22 12:40:00,48.9,48.91,48.88,48.89,15068.0,37.4863,37.494,37.471,37.4787,15068.0
2015-06-22 12:45:00,48.89,48.9,48.87,48.88,19820.0,37.4787,37.4863,37.4633,37.471,19820.0
2015-06-22 12:50:00,48.88,48.9,48.87,48.89,12443.0,37.471,37.4863,37.4633,37.4787,12443.0
2015-06-22 12:55:00,48.9,48.9,48.88,48.89,7452.0,37.4863,37.4863,37.471,37.4787,7452.0
2015-06-22 13:00:00,48.89,48.9,48.88,48.89,20590.0,37.4787,37.4863,37.471,37.4787,20590.0
2015-06-22 13:05:00,48.89,48.9,48.86,48.88,16236.0,37.4787,37.4863,37.4557,37.471,16236.0
2015-06-22 13:10:00,48.87,48.88,48.86,48.86,14097.0,37.4633,37.471,37.4557,37.4557,14097.0
2015-06-22 13:15:00,48.86,48.86,48.85,48.86,38175.0,37.4557,37.4557,37.448,37.4557,38175.0
2015-06-22 13:20:00,48.86,48.87,48.85,48.87,20496.0,37.4557,37.4633,37.448,37.4633,20496.0
2015-06-22 13:25:00,48.87,48.87,48.85,48.85,37299.0,37.4633,37.4633,37.448,37.448,37299.0
2015-06-22 13:30:00,48.86,48.88,48.85,48.87,37822.0,37.4557,37.471,37.448,37.4633,37822.0
2015-06-22 13:35:00,48.88,48.88,48.86,48.87,29966.0,37.471,37.471,37.4557,37.4633,29966.0
2015-06-22 13:40:00,48.86,48.87,48.86,48.87,19700.0,37.4557,37.4633,37.4557,37.4633,19700.0
2015-06-22 13:45:00,48.87,48.89,48.86,48.89,20891.0,37.4633,37.4787,37.4557,37.4787,20891.0
2015-06-22 13:50:00,48.89,48.91,48.89,48.89,43947.0,37.4787,37.494,37.4787,37.4787,43947.0
2015-06-22 13:55:00,48.89,48.9,48.86,48.89,34099.0,37.4787,37.4863,37.4557,37.4787,34099.0
2015-06-22 14:00:00,48.89,48.89,48.87,48.88,58880.0,37.4787,37.4787,37.4633,37.471,58880.0
2015-06-22 14:05:00,48.87,48.9,48.87,48.9,31315.0,37.4633,37.4863,37.4633,37.4863,31315.0
2015-06-22 14:10:00,48.9,48.9,48.88,48.88,20666.0,37.4863,37.4863,37.471,37.471,20666.0
2015-06-22 14:15:00,48.89,48.89,48.88,48.89,16625.0,37.4787,37.4787,37.471,37.4787,16625.0
2015-06-22 14:20:00,48.89,48.89,48.87,48.88,17502.0,37.4787,37.4787,37.4633,37.471,17502.0
2015-06-22 14:25:00,48.87,48.88,48.85,48.86,18203.0,37.4633,37.471,37.448,37.4557,18203.0
2015-06-22 14:30:00,48.85,48.87,48.83,48.87,12648.0,37.448,37.4633,37.4327,37.4633,12648.0
2015-06-22 14:35:00,48.87,48.89,48.87,48.88,22679.0,37.4633,37.4787,37.4633,37.471,22679.0
2015-06-22 14:40:00,48.88,48.88,48.87,48.87,12035.0,37.471,37.471,37.4633,37.4633,12035.0
2015-06-22 14:45:00,48.87,48.87,48.84,48.87,198623.0,37.4633,37.4633,37.4403,37.4633,198623.0
2015-06-22 14:50:00,48.86,48.89,48.86,48.88,41902.0,37.4557,37.4787,37.4557,37.471,41902.0
2015-06-22 14:55:00,48.88,48.89,48.86,48.86,30951.0,37.471,37.4787,37.4557,37.4557,30951.0
2015-06-22 15:00:00,48.86,48.86,48.84,48.85,19274.0,37.4557,37.4557,37.4403,37.448,19274.0
2015-06-22 15:05:00,48.85,48.87,48.85,48.86,56663.0,37.448,37.4633,37.448,37.4557,56663.0
2015-06-22 15:10:00,48.87,48.88,48.86,48.87,26110.0,37.4633,37.471,37.4557,37.4633,26110.0
2015-06-22 15:15:00,48.86,48.87,48.84,48.86,44381.0,37.4557,37.4633,37.4403,37.4557,44381.0
2015-06-22 15:20:00,48.86,48.88,48.85,48.88,46254.0,37.4557,37.471,37.448,37.471,46254.0
2015-06-22 15:25:00,48.88,48.88,48.85,48.86,35268.0,37.471,37.471,37.448,37.4557,35268.0
2015-06-22 15:30:00,48.86,48.87,48.85,48.86,70771.0,37.4557,37.4633,37.448,37.4557,70771.0
2015-06-22 15:35:00,48.86,48.86,48.83,48.84,54856.0,37.4557,37.4557,37.4327,37.4403,54856.0
2015-06-22 15:40:00,48.84,48.86,48.83,48.85,103014.0,37.4403,37.4557,37.4327,37.448,103014.0
2015-06-22 15:45:00,48.84,48.85,48.81,48.83,187073.0,37.4403,37.448,37.4173,37.4327,187073.0
2015-06-22 15:50:00,48.83,48.84,48.81,48.81,148436.0,37.4327,37.4403,37.4173,37.4173,148436.0
2015-06-22 15:55:00,48.81,48.84,48.8,48.84,473788.0,37.4173,37.4403,37.4097,37.4403,473788.0
2015-06-23 09:30:00,48.87,48.88,48.76,48.76,212897.0,37.4633,37.471,37.379,37.379,212897.0
2015-06-23 09:35:00,48.76,48.77,48.71,48.73,304721.0,37.379,37.3867,37.3407,37.356,304721.0
2015-06-23 09:40:00,48.73,48.76,48.72,48.73,58586.0,37.356,37.379,37.3483,37.356,58586.0
2015-06-23 09:45:00,48.73,48.75,48.71,48.72,39315.0,37.356,37.3713,37.3407,37.3483,39315.0
2015-06-23 09:50:00,48.73,48.77,48.72,48.76,55113.0,37.356,37.3867,37.3483,37.379,55113.0
2015-06-23 09:55:00,48.76,48.78,48.75,48.77,63751.0,37.379,37.3943,37.3713,37.3867,63751.0
2015-06-23 10:00:00,48.76,48.79,48.72,48.79,43763.0,37.379,37.402,37.3483,37.402,43763.0
2015-06-23 10:05:00,48.78,48.81,48.75,48.75,48564.0,37.3943,37.4173,37.3713,37.3713,48564.0
2015-06-23 10:10:00,48.75,48.76,48.73,48.75,31375.0,37.3713,37.379,37.356,37.3713,31375.0
2015-06-23 10:15:00,48.75,48.75,48.65,48.65,63207.0,37.3713,37.3713,37.2947,37.2947,63207.0
2015-06-23 10:20:00,48.65,48.69,48.65,48.69,126708.0,37.2947,37.3253,37.2947,37.3253,126708.0
2015-06-23 10:25:00,48.69,48.69,48.65,48.68,110806.0,37.3253,37.3253,37.2947,37.3177,110806.0
2015-06-23 10:30:00,48.67,48.69,48.66,48.67,34281.0,37.31,37.3253,37.3023,37.31,34281.0
2015-06-23 10:35:00,48.67,48.7,48.67,48.68,119318.0,37.31,37.333,37.31,37.3177,119318.0
2015-06-23 10:40:00,48.68,48.68,48.63,48.64,109557.0,37.3177,37.3177,37.2793,37.287,109557.0
2015-06-23 10:45:00,48.63,48.67,48.63,48.66,140689.0,37.2793,37.31,37.2793,37.3023,140689.0
2015-06-23 10:50:00,48.66,48.66,48.63,48.66,61531.0,37.3023,37.3023,37.2793,37.3023,61531.0
2015-06-23 10:55:00,48.67,48.67,48.64,48.66,82262.0,37.31,37.31,37.287,37.3023,82262.0
2015-06-23 11:00:00,48.65,48.67,48.62,48.65,98956.0,37.2947,37.31,37.2717,37.2947,98956.0
2015-06-23 11:05:00,48.64,48.67,48.63,48.66,99109.0,37.287,37.31,37.2793,37.3023,99109.0
2015-06-23 11:10:00,48.66,48.67,48.63,48.64,101585.0,37.3023,37.31,37.2793,37.287,101585.0
2015-06-23 11:15:00,48.64,48.66,48.61,48.64,124888.0,37.287,37.3023,37.264,37.287,124888.0
2015-06-23 11:20:00,48.64,48.65,48.6,48.61,72120.0,37.287,37.2947,37.2563,37.264,72120.0
2015-06-23 11:25:00,48.6,48.61,48.56,48.57,486803.0,37.2563,37.264,37.2257,37.2333,486803.0
2015-06-23 11:30:00,48.58,48.63,48.56,48.61,101473.0,37.241,37.2793,37.2257,37.264,101473.0
2015-06-23 11:35:00,48.61,48.64,48.58,48.59,73473.0,37.264,37.287,37.241,37.2487,73473.0
2015-06-23 11:40:00,48.59,48.61,48.58,48.59,16907.0,37.2487,37.264,37.241,37.2487,16907.0
2015-06-23 11:45:00,48.59,48.63,48.58,48.63,56503.0,37.2487,37.2793,37.241,37.2793,56503.0
2015-06-23 11:50:00,48.63,48.63,48.61,48.62,25148.0,37.2793,37.2793,37.264,37.2717,25148.0
2015-06-23 11:55:00,48.61,48.62,48.59,48.59,26616.0,37.264,37.2717,37.2487,37.2487,26616.0
2015-06-23 12:00:00,48.59,48.59,48.56,48.58,43197.0,37.2487,37.2487,37.2257,37.241,43197.0
2015-06-23 12:05:00,48.58,48.58,48.54,48.57,34653.0,37.241,37.241,37.2104,37.2333,34653.0
2015-06-23 12:10:00,48.57,48.58,48.56,48.58,9765.0,37.2333,37.241,37.2257,37.241,9765.0
2015-06-23 12:15:00,48.58,48.59,48.57,48.59,55111.0,37.241,37.2487,37.2333,37.2487,55111.0
2015-06-23 12:20:00,48.59,48.59,48.55,48.55,47379.0,37.2487,37.2487,37.218,37.218,47379.0
2015-06-23 12:25:00,48.55,48.59,48.55,48.58,12837.0,37.218,37.2487,37.218,37.241,12837.0
2015-06-23 12:30:00,48.58,48.58,48.56,48.57,7532.0,37.241,37.241,37.2257,37.2333,7532.0
2015-06-23 12:35:00,48.58,48.61,48.57,48.59,99769.0,37.241,37.264,37.2333,37.2487,99769.0
2015-06-23 12:40:00,48.59,48.61,48.59,48.59,79868.0,37.2487,37.264,37.2487,37.2487,79868.0
2015-06-23 12:45:00,48.59,48.63,48.59,48.61,11072.0,37.2487,37.2793,37.2487,37.264,11072.0
2015-06-23 12:50:00,48.62,48.63,48.6,48.61,44434.0,37.2717,37.2793,37.2563,37.264,44434.0
2015-06-23 12:55:00,48.61,48.62,48.6,48.61,15723.0,37.264,37.2717,37.2563,37.264,15723.0
2015-06-23 13:00:00,48.62,48.63,48.61,48.62,13243.0,37.2717,37.2793,37.264,37.2717,13243.0
2015-06-23 13:05:00,48.62,48.62,48.59,48.61,19157.0,37.2717,37.2717,37.2487,37.264,19157.0
2015-06-23 13:10:00,48.62,48.63,48.61,48.62,13175.0,37.2717,37.2793,37.264,37.2717,13175.0
2015-06-23 13:15:00,48.62,48.64,48.61,48.63,14706.0,37.2717,37.287,37.264,37.2793,14706.0
2015-06-23 13:20:00,48.63,48.63,48.62,48.63,11824.0,37.2793,37.2793,37.2717,37.2793,11824.0
2015-06-23 13:25:00,48.63,48.65,48.62,48.63,28470.0,37.2793,37.2947,37.2717,37.2793,28470.0
2015-06-23 13:30:00,48.63,48.63,48.61,48.61,11234.0,37.2793,37.2793,37.264,37.264,11234.0
2015-06-23 13:35:00,48.61,48.62,48.6,48.62,15012.0,37.264,37.2717,37.2563,37.2717,15012.0
2015-06-23 13:40:00,48.62,48.64,48.62,48.64,118356.0,37.2717,37.287,37.2717,37.287,118356.0
2015-06-23 13:45:00,48.64,48.64,48.62,48.63,18674.0,37.287,37.287,37.2717,37.2793,18674.0
2015-06-23 13:50:00,48.63,48.63,48.62,48.63,5594.0,37.2793,37.2793,37.2717,37.2793,5594.0
2015-06-23 13:55:00,48.63,48.63,48.61,48.63,5418.0,37.2793,37.2793,37.264,37.2793,5418.0
2015-06-23 14:00:00,48.63,48.64,48.62,48.63,27855.0,37.2793,37.287,37.2717,37.2793,27855.0
2015-06-23 14:05:00,48.64,48.64,48.61,48.61,8828.0,37.287,37.287,37.264,37.264,8828.0
2015-06-23 14:10:00,48.61,48.62,48.6,48.62,18936.0,37.264,37.2717,37.2563,37.2717,18936.0
2015-06-23 14:15:00,48.62,48.63,48.6,48.61,33110.0,37.2717,37.2793,37.2563,37.264,33110.0
2015-06-23 14:20:00,48.61,48.62,48.6,48.62,9545.0,37.264,37.2717,37.2563,37.2717,9545.0
2015-06-23 14:25:00,48.61,48.63,48.6,48.62,24977.0,37.264,37.2793,37.2563,37.2717,24977.0
2015-06-23 14:30:00,48.62,48.63,48.61,48.63,11924.0,37.2717,37.2793,37.264,37.2793,11924.0
2015-06-23 14:35:00,48.63,48.68,48.61,48.66,28600.0,37.2793,37.3177,37.264,37.3023,28600.0
2015-06-23 14:40:00,48.66,48.68,48.66,48.67,13318.0,37.3023,37.3177,37.3023,37.31,13318.0
2015-06-23 14:45:00,48.67,48.68,48.67,48.68,18616.0,37.31,37.3177,37.31,37.3177,18616.0
2015-06-23 14:50:00,48.67,48.68,48.67,48.68,32894.0,37.31,37.3177,37.31,37.3177,32894.0
2015-06-23 14:55:00,48.68,48.68,48.66,48.67,21780.0,37.3177,37.3177,37.3023,37.31,21780.0
2015-06-23 15:00:00,48.67,48.68,48.66,48.67,14321.0,37.31,37.3177,37.3023,37.31,14321.0
2015-06-23 15:05:00,48.66,48.67,48.64,48.65,85440.0,37.3023,37.31,37.287,37.2947,85440.0
2015-06-23 15:10:00,48.65,48.66,48.63,48.65,62158.0,37.2947,37.3023,37.2793,37.2947,62158.0
2015-06-23 15:15:00,48.65,48.65,48.64,48.64,15871.0,37.2947,37.2947,37.287,37.287,15871.0
2015-06-23 15:20:00,48.64,48.66,48.64,48.66,12938.0,37.287,37.3023,37.287,37.3023,12938.0
2015-06-23 15:25:00,48.65,48.67,48.65,48.66,15080.0,37.2947,37.31,37.2947,37.3023,15080.0
2015-06-23 15:30:00,48.66,48.69,48.66,48.68,73142.0,37.3023,37.3253,37.3023,37.3177,73142.0
2015-06-23 15:35:00,48.68,48.69,48.65,48.67,54500.0,37.3177,37.3253,37.2947,37.31,54500.0
2015-06-23 15:40:00,48.67,48.67,48.65,48.66,30918.0,37.31,37.31,37.2947,37.3023,30918.0
2015-06-23 15:45:00,48.66,48.68,48.66,48.66,56089.0,37.3023,37.3177,37.3023,37.3023,56089.0
2015-06-23 15:50:00,48.67,48.68,48.66,48.67,118617.0,37.31,37.3177,37.3023,37.31,118617.0
2015-06-23 15:55:00,48.67,48.68,48.64,48.65,200100.0,37.31,37.3177,37.287,37.2947,200100.0
2015-06-24 09:30:00,48.62,48.63,48.5,48.55,170378.0,37.2717,37.2793,37.1797,37.218,170378.0
2015-06-24 09:35:00,48.55,48.62,48.55,48.59,102432.0,37.218,37.2717,37.218,37.2487,102432.0
2015-06-24 09:40:00,48.59,48.63,48.57,48.61,106247.0,37.2487,37.2793,37.2333,37.264,106247.0
2015-06-24 09:45:00,48.61,48.62,48.57,48.59,217530.0,37.264,37.2717,37.2333,37.2487,217530.0
2015-06-24 09:50:00,48.59,48.6,48.55,48.57,73073.0,37.2487,37.2563,37.218,37.2333,73073.0
2015-06-24 09:55:00,48.57,48.59,48.56,48.59,512238.0,37.2333,37.2487,37.2257,37.2487,512238.0
2015-06-24 10:00:00,48.59,48.6,48.56,48.57,77560.0,37.2487,37.2563,37.2257,37.2333,77560.0
2015-06-24 10:05:00,48.57,48.58,48.54,48.58,67972.0,37.2333,37.241,37.2104,37.241,67972.0
2015-06-24 10:10:00,48.58,48.62,48.56,48.61,21679.0,37.241,37.2717,37.2257,37.264,21679.0
2015-06-24 10:15:00,48.61,48.62,48.59,48.59,16931.0,37.264,37.2717,37.2487,37.2487,16931.0
2015-06-24 10:20:00,48.6,48.61,48.58,48.58,102667.0,37.2563,37.264,37.241,37.241,102667.0
2015-06-24 10:25:00,48.58,48.66,48.58,48.66,125485.0,37.241,37.3023,37.241,37.3023,125485.0
2015-06-24 10:30:00,48.65,48.7,48.65,48.68,59787.0,37.2947,37.333,37.2947,37.3177,59787.0
2015-06-24 10:35:00,48.68,48.68,48.66,48.68,39155.0,37.3177,37.3177,37.3023,37.3177,39155.0
2015-06-24 10:40:00,48.67,48.68,48.66,48.67,65057.0,37.31,37.3177,37.3023,37.31,65057.0
2015-06-24 10:45:00,48.66,48.67,48.64,48.64,70329.0,37.3023,37.31,37.287,37.287,70329.0
2015-06-24 10:50:00,48.64,48.66,48.64,48.65,64765.0,37.287,37.3023,37.287,37.2947,64765.0
2015-06-24 10:55:00,48.65,48.66,48.61,48.63,72253.0,37.2947,37.3023,37.264,37.2793,72253.0
2015-06-24 11:00:00,48.63,48.63,48.58,48.6,65182.0,37.2793,37.2793,37.241,37.2563,65182.0
2015-06-24 11:05:00,48.59,48.61,48.59,48.6,58892.0,37.2487,37.264,37.2487,37.2563,58892.0
2015-06-24 11:10:00,48.6,48.61,48.58,48.58,69873.0,37.2563,37.264,37.241,37.241,69873.0
2015-06-24 11:15:00,48.58,48.6,48.56,48.6,45284.0,37.241,37.2563,37.2257,37.2563,45284.0
2015-06-24 11:20:00,48.6,48.6,48.57,48.57,68938.0,37.2563,37.2563,37.2333,37.2333,68938.0
2015-06-24 11:25:00,48.57,48.59,48.56,48.59,80010.0,37.2333,37.2487,37.2257,37.2487,80010.0
2015-06-24 11:30:00,48.59,48.59,48.58,48.59,47186.0,37.2487,37.2487,37.241,37.2487,47186.0
2015-06-24 11:35:00,48.58,48.6,48.56,48.57,115994.0,37.241,37.2563,37.2257,37.2333,115994.0
2015-06-24 11:40:00,48.57,48.6,48.55,48.59,178982.0,37.2333,37.2563,37.218,37.2487,178982.0
2015-06-24 11:45:00,48.59,48.6,48.57,48.57,16003.0,37.2487,37.2563,37.2333,37.2333,16003.0
2015-06-24 11:50:00,48.57,48.59,48.57,48.57,30599.0,37.2333,37.2487,37.2333,37.2333,30599.0
2015-06-24 11:55:00,48.57,48.59,48.55,48.56,65596.0,37.2333,37.2487,37.218,37.2257,65596.0
2015-06-24 12:00:00,48.56,48.56,48.52,48.54,66567.0,37.2257,37.2257,37.195,37.2104,66567.0
2015-06-24 12:05:00,48.54,48.56,48.54,48.54,37535.0,37.2104,37.2257,37.2104,37.2104,37535.0
2015-06-24 12:10:00,48.53,48.58,48.52,48.56,36461.0,37.2027,37.241,37.195,37.2257,36461.0
2015-06-24 12:15:00,48.56,48.58,48.56,48.57,5951.0,37.2257,37.241,37.2257,37.2333,5951.0
2015-06-24 12:20:00,48.57,48.57,48.54,48.55,28822.0,37.2333,37.2333,37.2104,37.218,28822.0
2015-06-24 12:25:00,48.55,48.56,48.54,48.55,94632.0,37.218,37.2257,37.2104,37.218,94632.0
2015-06-24 12:30:00,48.55,48.57,48.53,48.55,22767.0,37.218,37.2333,37.2027,37.218,22767.0
2015-06-24 12:35:00,48.56,48.58,48.55,48.58,13518.0,37.2257,37.241,37.218,37.241,13518.0
2015-06-24 12:40:00,48.58,48.58,48.55,48.55,15020.0,37.241,37.241,37.218,37.218,15020.0
2015-06-24 12:45:00,48.55,48.57,48.54,48.55,16462.0,37.218,37.2333,37.2104,37.218,16462.0
2015-06-24 12:50:00,48.54,48.55,48.52,48.54,14304.0,37.2104,37.218,37.195,37.2104,14304.0
2015-06-24 12:55:00,48.53,48.54,48.53,48.54,4120.0,37.2027,37.2104,37.2027,37.2104,4120.0
2015-06-24 13:00:00,48.53,48.54,48.52,48.54,13283.0,37.2027,37.2104,37.195,37.2104,13283.0
2015-06-24 13:05:00,48.53,48.55,48.52,48.55,8633.0,37.2027,37.218,37.195,37.218,8633.0
2015-06-24 13:10:00,48.54,48.56,48.53,48.54,40834.0,37.2104,37.2257,37.2027,37.2104,40834.0
2015-06-24 13:15:00,48.54,48.54,48.53,48.53,6543.0,37.2104,37.2104,37.2027,37.2027,6543.0
2015-06-24 13:20:00,48.54,48.55,48.51,48.51,10584.0,37.2104,37.218,37.1874,37.1874,10584.0
2015-06-24 13:25:00,48.5,48.51,48.47,48.48,283354.0,37.1797,37.1874,37.1567,37.1644,283354.0
2015-06-24 13:30:00,48.48,48.49,48.47,48.48,42047.0,37.1644,37.172,37.1567,37.1644,42047.0
2015-06-24 13:35:00,48.48,48.49,48.47,48.48,16199.0,37.1644,37.172,37.1567,37.1644,16199.0
2015-06-24 13:40:00,48.48,48.48,48.45,48.47,44979.0,37.1644,37.1644,37.1414,37.1567,44979.0
2015-06-24 13:45:00,48.46,48.49,48.46,48.48,21312.0,37.149,37.172,37.149,37.1644,21312.0
2015-06-24 13:50:00,48.48,48.49,48.46,48.49,31613.0,37.1644,37.172,37.149,37.172,31613.0
2015-06-24 13:55:00,48.48,48.5,48.47,48.49,42804.0,37.1644,37.1797,37.1567,37.172,42804.0
2015-06-24 14:00:00,48.49,48.5,48.48,48.48,17415.0,37.172,37.1797,37.1644,37.1644,17415.0
2015-06-24 14:05:00,48.49,48.49,48.46,48.46,31960.0,37.172,37.172,37.149,37.149,31960.0
2015-06-24 14:10:00,48.46,48.47,48.45,48.46,12075.0,37.149,37.1567,37.1414,37.149,12075.0
2015-06-24 14:15:00,48.46,48.47,48.44,48.44,31992.0,37.149,37.1567,37.1337,37.1337,31992.0
2015-06-24 14:20:00,48.44,48.45,48.43,48.44,22696.0,37.1337,37.1414,37.126,37.1337,22696.0
2015-06-24 14:25:00,48.44,48.47,48.43,48.46,100135.0,37.1337,37.1567,37.126,37.149,100135.0
2015-06-24 14:30:00,48.45,48.47,48.44,48.46,41721.0,37.1414,37.1567,37.1337,37.149,41721.0
2015-06-24 14:35:00,48.47,48.49,48.45,48.48,51563.0,37.1567,37.172,37.1414,37.1644,51563.0
2015-06-24 14:40:00,48.48,48.49,48.47,48.47,7011.0,37.1644,37.172,37.1567,37.1567,7011.0
2015-06-24 14:45:00,48.48,48.48,48.47,48.48,13862.0,37.1644,37.1644,37.1567,37.1644,13862.0
2015-06-24 14:50:00,48.48,48.52,48.48,48.51,18465.0,37.1644,37.195,37.1644,37.1874,18465.0
2015-06-24 14:55:00,48.51,48.52,48.49,48.5,61098.0,37.1874,37.195,37.172,37.1797,61098.0
2015-06-24 15:00:00,48.5,48.51,48.48,48.49,20751.0,37.1797,37.1874,37.1644,37.172,20751.0
2015-06-24 15:05:00,48.49,48.5,48.46,48.47,33090.0,37.172,37.1797,37.149,37.1567,33090.0
2015-06-24 15:10:00,48.46,48.48,48.45,48.48,18825.0,37.149,37.1644,37.1414,37.1644,18825.0
2015-06-24 15:15:00,48.48,48.48,48.46,48.47,20003.0,37.1644,37.1644,37.149,37.1567,20003.0
2015-06-24 15:20:00,48.48,48.49,48.46,48.49,21789.0,37.1644,37.172,37.149,37.172,21789.0
2015-06-24 15:25:00,48.5,48.53,48.49,48.51,116691.0,37.1797,37.2027,37.172,37.1874,116691.0
2015-06-24 15:30:00,48.51,48.51,48.49,48.51,20234.0,37.1874,37.1874,37.172,37.1874,20234.0
2015-06-24 15:35:00,48.51,48.51,48.48,48.5,103825.0,37.1874,37.1874,37.1644,37.1797,103825.0
2015-06-24 15:40:00,48.5,48.51,48.48,48.5,20325.0,37.1797,37.1874,37.1644,37.1797,20325.0
2015-06-24 15:45:00,48.5,48.5,48.46,48.47,72871.0,37.1797,37.1797,37.149,37.1567,72871.0
2015-06-24 15:50:00,48.46,48.48,48.45,48.48,151949.0,37.149,37.1644,37.1414,37.1644,151949.0
2015-06-24 15:55:00,48.48,48.48,48.44,48.44,370608.0,37.1644,37.1644,37.1337,37.1337,370608.0
2015-06-25 09:30:00,48.61,48.61,48.45,48.45,175914.0,37.264,37.264,37.1414,37.1414,175914.0
2015-06-25 09:35:00,48.45,48.49,48.42,48.45,169983.0,37.1414,37.172,37.1184,37.1414,169983.0
2015-06-25 09:40:00,48.45,48.46,48.38,48.45,158515.0,37.1414,37.149,37.0877,37.1414,158515.0
2015-06-25 09:45:00,48.45,48.47,48.41,48.46,192332.0,37.1414,37.1567,37.1107,37.149,192332.0
2015-06-25 09:50:00,48.46,48.51,48.44,48.48,83208.0,37.149,37.1874,37.1337,37.1644,83208.0
2015-06-25 09:55:00,48.49,48.52,48.48,48.49,55607.0,37.172,37.195,37.1644,37.172,55607.0
2015-06-25 10:00:00,48.49,48.51,48.44,48.46,118525.0,37.172,37.1874,37.1337,37.149,118525.0
2015-06-25 10:05:00,48.46,48.47,48.44,48.46,24224.0,37.149,37.1567,37.1337,37.149,24224.0
2015-06-25 10:10:00,48.46,48.5,48.46,48.49,79029.0,37.149,37.1797,37.149,37.172,79029.0
2015-06-25 10:15:00,48.49,48.51,48.46,48.51,26462.0,37.172,37.1874,37.149,37.1874,26462.0
2015-06-25 10:20:00,48.52,48.53,48.51,48.52,9762.0,37.195,37.2027,37.1874,37.195,9762.0
2015-06-25 10:25:00,48.51,48.54,48.51,48.53,12787.0,37.1874,37.2104,37.1874,37.2027,12787.0
2015-06-25 10:30:00,48.53,48.53,48.5,48.52,21162.0,37.2027,37.2027,37.1797,37.195,21162.0
2015-06-25 10:35:00,48.52,48.52,48.5,48.51,13875.0,37.195,37.195,37.1797,37.1874,13875.0
2015-06-25 10:40:00,48.51,48.51,48.49,48.51,16433.0,37.1874,37.1874,37.172,37.1874,16433.0
2015-06-25 10:45:00,48.5,48.51,48.49,48.51,9700.0,37.1797,37.1874,37.172,37.1874,9700.0
2015-06-25 10:50:00,48.5,48.51,48.49,48.5,7764.0,37.1797,37.1874,37.172,37.1797,7764.0
2015-06-25 10:55:00,48.51,48.52,48.5,48.52,13766.0,37.1874,37.195,37.1797,37.195,13766.0
2015-06-25 11:00:00,48.52,48.56,48.51,48.54,36075.0,37.195,37.2257,37.1874,37.2104,36075.0
2015-06-25 11:05:00,48.54,48.56,48.54,48.55,15667.0,37.2104,37.2257,37.2104,37.218,15667.0
2015-06-25 11:10:00,48.55,48.57,48.54,48.56,27273.0,37.218,37.2333,37.2104,37.2257,27273.0
2015-06-25 11:15:00,48.56,48.58,48.55,48.56,15658.0,37.2257,37.241,37.218,37.2257,15658.0
2015-06-25 11:20:00,48.57,48.57,48.55,48.56,14231.0,37.2333,37.2333,37.218,37.2257,14231.0
2015-06-25 11:25:00,48.55,48.57,48.55,48.56,13599.0,37.218,37.2333,37.218,37.2257,13599.0
2015-06-25 11:30:00,48.56,48.6,48.55,48.57,226167.0,37.2257,37.2563,37.218,37.2333,226167.0
2015-06-25 11:35:00,48.57,48.57,48.55,48.56,89634.0,37.2333,37.2333,37.218,37.2257,89634.0
2015-06-25 11:40:00,48.56,48.58,48.55,48.56,51270.0,37.2257,37.241,37.218,37.2257,51270.0
2015-06-25 11:45:00,48.56,48.59,48.56,48.58,11047.0,37.2257,37.2487,37.2257,37.241,11047.0
2015-06-25 11:50:00,48.58,48.59,48.57,48.58,22901.0,37.241,37.2487,37.2333,37.241,22901.0
2015-06-25 11:55:00,48.58,48.61,48.58,48.61,15257.0,37.241,37.264,37.241,37.264,15257.0
2015-06-25 12:00:00,48.61,48.61,48.59,48.59,18599.0,37.264,37.264,37.2487,37.2487,18599.0
2015-06-25 12:05:00,48.59,48.6,48.58,48.6,17699.0,37.2487,37.2563,37.241,37.2563,17699.0
2015-06-25 12:10:00,48.6,48.6,48.59,48.59,15761.0,37.2563,37.2563,37.2487,37.2487,15761.0
2015-06-25 12:15:00,48.59,48.6,48.58,48.59,68805.0,37.2487,37.2563,37.241,37.2487,68805.0
2015-06-25 12:20:00,48.6,48.6,48.58,48.58,14069.0,37.2563,37.2563,37.241,37.241,14069.0
2015-06-25 12:25:00,48.58,48.58,48.56,48.57,14378.0,37.241,37.241,37.2257,37.2333,14378.0
2015-06-25 12:30:00,48.57,48.6,48.56,48.6,23048.0,37.2333,37.2563,37.2257,37.2563,23048.0
2015-06-25 12:35:00,48.59,48.6,48.57,48.58,5696.0,37.2487,37.2563,37.2333,37.241,5696.0
2015-06-25 12:40:00,48.57,48.58,48.56,48.57,65690.0,37.2333,37.241,37.2257,37.2333,65690.0
2015-06-25 12:45:00,48.57,48.59,48.56,48.58,9345.0,37.2333,37.2487,37.2257,37.241,9345.0
2015-06-25 12:50:00,48.59,48.6,48.58,48.59,37172.0,37.2487,37.2563,37.241,37.2487,37172.0
2015-06-25 12:55:00,48.59,48.6,48.58,48.6,14455.0,37.2487,37.2563,37.241,37.2563,14455.0
2015-06-25 13:00:00,48.59,48.6,48.56,48.57,49969.0,37.2487,37.2563,37.2257,37.2333,49969.0
2015-06-25 13:05:00,48.57,48.58,48.56,48.57,5483.0,37.2333,37.241,37.2257,37.2333,5483.0
2015-06-25 13:10:00,48.57,48.59,48.56,48.58,15896.0,37.2333,37.2487,37.2257,37.241,15896.0
2015-06-25 13:15:00,48.58,48.58,48.57,48.58,16288.0,37.241,37.241,37.2333,37.241,16288.0
2015-06-25 13:20:00,48.58,48.58,48.55,48.55,8982.0,37.241,37.241,37.218,37.218,8982.0
2015-06-25 13:25:00,48.56,48.57,48.55,48.56,64131.0,37.2257,37.2333,37.218,37.2257,64131.0
2015-06-25 13:30:00,48.55,48.56,48.53,48.53,21904.0,37.218,37.2257,37.2027,37.2027,21904.0
2015-06-25 13:35:00,48.53,48.54,48.52,48.53,10024.0,37.2027,37.2104,37.195,37.2027,10024.0
2015-06-25 13:40:00,48.53,48.56,48.53,48.54,927223.0,37.2027,37.2257,37.2027,37.2104,927223.0
2015-06-25 13:45:00,48.54,48.57,48.54,48.57,381768.0,37.2104,37.2333,37.2104,37.2333,381768.0
2015-06-25 13:50:00,48.57,48.57,48.54,48.55,21797.0,37.2333,37.2333,37.2104,37.218,21797.0
2015-06-25 13:55:00,48.55,48.55,48.52,48.54,38992.0,37.218,37.218,37.195,37.2104,38992.0
2015-06-25 14:00:00,48.53,48.53,48.49,48.51,90222.0,37.2027,37.2027,37.172,37.1874,90222.0
2015-06-25 14:05:00,48.5,48.5,48.47,48.48,27223.0,37.1797,37.1797,37.1567,37.1644,27223.0
2015-06-25 14:10:00,48.48,48.49,48.44,48.46,45458.0,37.1644,37.172,37.1337,37.149,45458.0
2015-06-25 14:15:00,48.45,48.48,48.45,48.47,202888.0,37.1414,37.1644,37.1414,37.1567,202888.0
2015-06-25 14:20:00,48.47,48.47,48.43,48.44,126777.0,37.1567,37.1567,37.126,37.1337,126777.0
2015-06-25 14:25:00,48.45,48.45,48.39,48.42,53491.0,37.1414,37.1414,37.0954,37.1184,53491.0
2015-06-25 14:30:00,48.42,48.44,48.41,48.43,23006.0,37.1184,37.1337,37.1107,37.126,23006.0
2015-06-25 14:35:00,48.43,48.45,48.43,48.45,15354.0,37.126,37.1414,37.126,37.1414,15354.0
2015-06-25 14:40:00,48.45,48.46,48.44,48.46,30981.0,37.1414,37.149,37.1337,37.149,30981.0
2015-06-25 14:45:00,48.46,48.46,48.45,48.45,15394.0,37.149,37.149,37.1414,37.1414,15394.0
2015-06-25 14:50:00,48.45,48.45,48.41,48.42,63063.0,37.1414,37.1414,37.1107,37.1184,63063.0
2015-06-25 14:55:00,48.42,48.44,48.39,48.43,30372.0,37.1184,37.1337,37.0954,37.126,30372.0
2015-06-25 15:00:00,48.44,48.45,48.41,48.45,60883.0,37.1337,37.1414,37.1107,37.1414,60883.0
2015-06-25 15:05:00,48.45,48.48,48.44,48.47,23604.0,37.1414,37.1644,37.1337,37.1567,23604.0
2015-06-25 15:10:00,48.47,48.47,48.44,48.45,41260.0,37.1567,37.1567,37.1337,37.1414,41260.0
2015-06-25 15:15:00,48.44,48.45,48.43,48.45,28195.0,37.1337,37.1414,37.126,37.1414,28195.0
2015-06-25 15:20:00,48.45,48.46,48.44,48.46,25866.0,37.1414,37.149,37.1337,37.149,25866.0
2015-06-25 15:25:00,48.46,48.47,48.44,48.44,72604.0,37.149,37.1567,37.1337,37.1337,72604.0
2015-06-25 15:30:00,48.45,48.45,48.4,48.4,55018.0,37.1414,37.1414,37.103,37.103,55018.0
2015-06-25 15:35:00,48.4,48.41,48.39,48.4,92660.0,37.103,37.1107,37.0954,37.103,92660.0
2015-06-25 15:40:00,48.41,48.41,48.38,48.39,48173.0,37.1107,37.1107,37.0877,37.0954,48173.0
2015-06-25 15:45:00,48.39,48.42,48.39,48.4,106883.0,37.0954,37.1184,37.0954,37.103,106883.0
2015-06-25 15:50:00,48.4,48.4,48.38,48.39,128209.0,37.103,37.103,37.0877,37.0954,128209.0
2015-06-25 15:55:00,48.39,48.39,48.34,48.34,281857.0,37.0954,37.0954,37.057,37.057,281857.0
2015-06-26 09:30:00,48.4,48.48,48.4,48.44,319339.0,37.103,37.1644,37.103,37.1337,319339.0
2015-06-26 09:35:00,48.44,48.46,48.41,48.41,183889.0,37.1337,37.149,37.1107,37.1107,183889.0
2015-06-26 09:40:00,48.41,48.48,48.38,48.48,354483.0,37.1107,37.1644,37.0877,37.1644,354483.0
2015-06-26 09:45:00,48.48,48.5,48.47,48.5,34254.0,37.1644,37.1797,37.1567,37.1797,34254.0
2015-06-26 09:50:00,48.5,48.53,48.49,48.52,61119.0,37.1797,37.2027,37.172,37.195,61119.0
2015-06-26 09:55:00,48.52,48.57,48.52,48.53,45003.0,37.195,37.2333,37.195,37.2027,45003.0
2015-06-26 10:00:00,48.53,48.6,48.53,48.57,62095.0,37.2027,37.2563,37.2027,37.2333,62095.0
2015-06-26 10:05:00,48.57,48.57,48.54,48.56,20071.0,37.2333,37.2333,37.2104,37.2257,20071.0
2015-06-26 10:10:00,48.55,48.56,48.51,48.54,29490.0,37.218,37.2257,37.1874,37.2104,29490.0
2015-06-26 10:15:00,48.54,48.59,48.53,48.56,114360.0,37.2104,37.2487,37.2027,37.2257,114360.0
2015-06-26 10:20:00,48.55,48.56,48.5,48.52,59623.0,37.218,37.2257,37.1797,37.195,59623.0
2015-06-26 10:25:00,48.52,48.57,48.52,48.57,27837.0,37.195,37.2333,37.195,37.2333,27837.0
2015-06-26 10:30:00,48.58,48.59,48.54,48.55,37542.0,37.241,37.2487,37.2104,37.218,37542.0
2015-06-26 10:35:00,48.55,48.59,48.55,48.58,65766.0,37.218,37.2487,37.218,37.241,65766.0
2015-06-26 10:40:00,48.58,48.59,48.55,48.56,51744.0,37.241,37.2487,37.218,37.2257,51744.0
2015-06-26 10:45:00,48.56,48.57,48.55,48.55,103705.0,37.2257,37.2333,37.218,37.218,103705.0
2015-06-26 10:50:00,48.56,48.57,48.55,48.57,50840.0,37.2257,37.2333,37.218,37.2333,50840.0
2015-06-26 10:55:00,48.56,48.57,48.51,48.54,62303.0,37.2257,37.2333,37.1874,37.2104,62303.0
2015-06-26 11:00:00,48.54,48.57,48.53,48.57,6411.0,37.2104,37.2333,37.2027,37.2333,6411.0
2015-06-26 11:05:00,48.56,48.57,48.54,48.56,27568.0,37.2257,37.2333,37.2104,37.2257,27568.0
2015-06-26 11:10:00,48.57,48.6,48.56,48.58,9229.0,37.2333,37.2563,37.2257,37.241,9229.0
2015-06-26 11:15:00,48.58,48.59,48.56,48.57,34828.0,37.241,37.2487,37.2257,37.2333,34828.0
2015-06-26 11:20:00,48.57,48.57,48.55,48.56,13625.0,37.2333,37.2333,37.218,37.2257,13625.0
2015-06-26 11:25:00,48.57,48.59,48.56,48.58,31407.0,37.2333,37.2487,37.2257,37.241,31407.0
2015-06-26 11:30:00,48.58,48.59,48.53,48.55,26672.0,37.241,37.2487,37.2027,37.218,26672.0
2015-06-26 11:35:00,48.55,48.56,48.53,48.55,9090.0,37.218,37.2257,37.2027,37.218,9090.0
2015-06-26 11:40:00,48.54,48.56,48.53,48.55,34228.0,37.2104,37.2257,37.2027,37.218,34228.0
2015-06-26 11:45:00,48.54,48.57,48.53,48.56,9870.0,37.2104,37.2333,37.2027,37.2257,9870.0
2015-06-26 11:50:00,48.56,48.56,48.52,48.54,48690.0,37.2257,37.2257,37.195,37.2104,48690.0
2015-06-26 11:55:00,48.54,48.54,48.52,48.54,5377.0,37.2104,37.2104,37.195,37.2104,5377.0
2015-06-26 12:00:00,48.53,48.55,48.52,48.54,8293.0,37.2027,37.218,37.195,37.2104,8293.0
2015-06-26 12:05:00,48.55,48.57,48.54,48.56,13647.0,37.218,37.2333,37.2104,37.2257,13647.0
2015-06-26 12:10:00,48.55,48.56,48.54,48.54,21160.0,37.218,37.2257,37.2104,37.2104,21160.0
2015-06-26 12:15:00,48.54,48.56,48.54,48.56,42811.0,37.2104,37.2257,37.2104,37.2257,42811.0
2015-06-26 12:20:00,48.55,48.56,48.52,48.53,15610.0,37.218,37.2257,37.195,37.2027,15610.0
2015-06-26 12:25:00,48.53,48.54,48.52,48.53,13784.0,37.2027,37.2104,37.195,37.2027,13784.0
2015-06-26 12:30:00,48.52,48.53,48.47,48.48,24440.0,37.195,37.2027,37.1567,37.1644,24440.0
2015-06-26 12:35:00,48.48,48.48,48.46,48.46,22264.0,37.1644,37.1644,37.149,37.149,22264.0
2015-06-26 12:40:00,48.47,48.48,48.46,48.46,42890.0,37.1567,37.1644,37.149,37.149,42890.0
2015-06-26 12:45:00,48.47,48.48,48.45,48.46,18783.0,37.1567,37.1644,37.1414,37.149,18783.0
2015-06-26 12:50:00,48.45,48.47,48.44,48.44,10460.0,37.1414,37.1567,37.1337,37.1337,10460.0
2015-06-26 12:55:00,48.43,48.45,48.4,48.41,19058.0,37.126,37.1414,37.103,37.1107,19058.0
2015-06-26 13:00:00,48.4,48.44,48.38,48.42,54782.0,37.103,37.1337,37.0877,37.1184,54782.0
2015-06-26 13:05:00,48.41,48.42,48.38,48.4,105016.0,37.1107,37.1184,37.0877,37.103,105016.0
2015-06-26 13:10:00,48.39,48.39,48.36,48.38,39260.0,37.0954,37.0954,37.0724,37.0877,39260.0
2015-06-26 13:15:00,48.38,48.39,48.36,48.36,34473.0,37.0877,37.0954,37.0724,37.0724,34473.0
2015-06-26 13:20:00,48.36,48.37,48.34,48.34,30640.0,37.0724,37.08,37.057,37.057,30640.0
2015-06-26 13:25:00,48.34,48.39,48.34,48.39,23533.0,37.057,37.0954,37.057,37.0954,23533.0
2015-06-26 13:30:00,48.39,48.39,48.36,48.37,46706.0,37.0954,37.0954,37.0724,37.08,46706.0
2015-06-26 13:35:00,48.37,48.39,48.37,48.38,18097.0,37.08,37.0954,37.08,37.0877,18097.0
2015-06-26 13:40:00,48.38,48.46,48.38,48.45,31468.0,37.0877,37.149,37.0877,37.1414,31468.0
2015-06-26 13:45:00,48.44,48.45,48.42,48.42,14507.0,37.1337,37.1414,37.1184,37.1184,14507.0
2015-06-26 13:50:00,48.42,48.42,48.41,48.42,8156.0,37.1184,37.1184,37.1107,37.1184,8156.0
2015-06-26 13:55:00,48.41,48.43,48.4,48.4,6721.0,37.1107,37.126,37.103,37.103,6721.0
2015-06-26 14:00:00,48.41,48.44,48.4,48.43,105273.0,37.1107,37.1337,37.103,37.126,105273.0
2015-06-26 14:05:00,48.43,48.43,48.41,48.41,26177.0,37.126,37.126,37.1107,37.1107,26177.0
2015-06-26 14:10:00,48.41,48.41,48.39,48.41,20964.0,37.1107,37.1107,37.0954,37.1107,20964.0
2015-06-26 14:15:00,48.41,48.42,48.38,48.39,31663.0,37.1107,37.1184,37.0877,37.0954,31663.0
2015-06-26 14:20:00,48.4,48.41,48.4,48.41,18190.0,37.103,37.1107,37.103,37.1107,18190.0
2015-06-26 14:25:00,48.41,48.41,48.39,48.41,13690.0,37.1107,37.1107,37.0954,37.1107,13690.0
2015-06-26 14:30:00,48.41,48.44,48.4,48.43,45836.0,37.1107,37.1337,37.103,37.126,45836.0
2015-06-26 14:35:00,48.43,48.44,48.41,48.44,23056.0,37.126,37.1337,37.1107,37.1337,23056.0
2015-06-26 14:40:00,48.44,48.45,48.4,48.41,196471.0,37.1337,37.1414,37.103,37.1107,196471.0
2015-06-26 14:45:00,48.4,48.41,48.38,48.4,69774.0,37.103,37.1107,37.0877,37.103,69774.0
2015-06-26 14:50:00,48.4,48.42,48.4,48.4,72132.0,37.103,37.1184,37.103,37.103,72132.0
2015-06-26 14:55:00,48.4,48.41,48.38,48.39,62688.0,37.103,37.1107,37.0877,37.0954,62688.0
2015-06-26 15:00:00,48.39,48.44,48.38,48.44,32277.0,37.0954,37.1337,37.0877,37.1337,32277.0
2015-06-26 15:05:00,48.44,48.48,48.44,48.48,46388.0,37.1337,37.1644,37.1337,37.1644,46388.0
2015-06-26 15:10:00,48.48,48.49,48.45,48.46,33629.0,37.1644,37.172,37.1414,37.149,33629.0
2015-06-26 15:15:00,48.46,48.49,48.45,48.48,34406.0,37.149,37.172,37.1414,37.1644,34406.0
2015-06-26 15:20:00,48.48,48.5,48.44,48.47,77393.0,37.1644,37.1797,37.1337,37.1567,77393.0
2015-06-26 15:25:00,48.47,48.49,48.46,48.49,16067.0,37.1567,37.172,37.149,37.172,16067.0
2015-06-26 15:30:00,48.48,48.49,48.46,48.48,73845.0,37.1644,37.172,37.149,37.1644,73845.0
2015-06-26 15:35:00,48.48,48.49,48.44,48.44,92406.0,37.1644,37.172,37.1337,37.1337,92406.0
2015-06-26 15:40:00,48.44,48.45,48.42,48.45,89235.0,37.1337,37.1414,37.1184,37.1414,89235.0
2015-06-26 15:45:00,48.44,48.45,48.41,48.41,74037.0,37.1337,37.1414,37.1107,37.1107,74037.0
2015-06-26 15:50:00,48.42,48.44,48.41,48.43,114376.0,37.1184,37.1337,37.1107,37.126,114376.0
2015-06-26 15:55:00,48.44,48.46,48.42,48.44,341821.0,37.1337,37.149,37.1184,37.1337,341821.0
2015-06-29 09:30:00,48.18,48.25,48.1,48.21,374650.0,36.9344,36.988,36.8731,36.9574,374650.0
2015-06-29 09:35:00,48.2,48.21,48.12,48.18,227743.0,36.9497,36.9574,36.8884,36.9344,227743.0
2015-06-29 09:40:00,48.18,48.23,48.14,48.18,387399.0,36.9344,36.9727,36.9037,36.9344,387399.0
2015-06-29 09:45:00,48.17,48.24,48.16,48.24,234198.0,36.9267,36.9804,36.919,36.9804,234198.0
2015-06-29 09:50:00,48.24,48.25,48.22,48.24,116224.0,36.9804,36.988,36.965,36.9804,116224.0
2015-06-29 09:55:00,48.23,48.24,48.17,48.18,87997.0,36.9727,36.9804,36.9267,36.9344,87997.0
2015-06-29 10:00:00,48.17,48.22,48.17,48.22,61109.0,36.9267,36.965,36.9267,36.965,61109.0
2015-06-29 10:05:00,48.21,48.26,48.2,48.21,295670.0,36.9574,36.9957,36.9497,36.9574,295670.0
2015-06-29 10:10:00,48.21,48.21,48.17,48.21,70695.0,36.9574,36.9574,36.9267,36.9574,70695.0
2015-06-29 10:15:00,48.21,48.27,48.19,48.2,71870.0,36.9574,37.0034,36.942,36.9497,71870.0
2015-06-29 10:20:00,48.2,48.21,48.16,48.21,73751.0,36.9497,36.9574,36.919,36.9574,73751.0
2015-06-29 10:25:00,48.2,48.2,48.15,48.16,55009.0,36.9497,36.9497,36.9114,36.919,55009.0
2015-06-29 10:30:00,48.16,48.18,48.13,48.17,120855.0,36.919,36.9344,36.896,36.9267,120855.0
2015-06-29 10:35:00,48.18,48.2,48.16,48.18,81096.0,36.9344,36.9497,36.919,36.9344,81096.0
2015-06-29 10:40:00,48.18,48.2,48.16,48.19,20595.0,36.9344,36.9497,36.919,36.942,20595.0
2015-06-29 10:45:00,48.19,48.25,48.19,48.21,43043.0,36.942,36.988,36.942,36.9574,43043.0
2015-06-29 10:50:00,48.2,48.23,48.19,48.21,64067.0,36.9497,36.9727,36.942,36.9574,64067.0
2015-06-29 10:55:00,48.21,48.21,48.13,48.15,95240.0,36.9574,36.9574,36.896,36.9114,95240.0
2015-06-29 11:00:00,48.15,48.16,48.12,48.13,96723.0,36.9114,36.919,36.8884,36.896,96723.0
2015-06-29 11:05:00,48.12,48.14,48.11,48.12,42263.0,36.8884,36.9037,36.8807,36.8884,42263.0
2015-06-29 11:10:00,48.12,48.14,48.09,48.1,151573.0,36.8884,36.9037,36.8654,36.8731,151573.0
2015-06-29 11:15:00,48.11,48.13,48.08,48.09,53136.0,36.8807,36.896,36.8577,36.8654,53136.0
2015-06-29 11:20:00,48.09,48.16,48.09,48.14,68678.0,36.8654,36.919,36.8654,36.9037,68678.0
2015-06-29 11:25:00,48.14,48.15,48.12,48.14,29891.0,36.9037,36.9114,36.8884,36.9037,29891.0
2015-06-29 11:30:00,48.14,48.16,48.1,48.1,30880.0,36.9037,36.919,36.8731,36.8731,30880.0
2015-06-29 11:35:00,48.11,48.13,48.07,48.07,67296.0,36.8807,36.896,36.8501,36.8501,67296.0
2015-06-29 11:40:00,48.08,48.11,48.07,48.09,21403.0,36.8577,36.8807,36.8501,36.8654,21403.0
2015-06-29 11:45:00,48.09,48.11,48.08,48.09,41667.0,36.8654,36.8807,36.8577,36.8654,41667.0
2015-06-29 11:50:00,48.1,48.11,48.08,48.09,24908.0,36.8731,36.8807,36.8577,36.8654,24908.0
2015-06-29 11:55:00,48.08,48.13,48.08,48.12,14491.0,36.8577,36.896,36.8577,36.8884,14491.0
2015-06-29 12:00:00,48.12,48.13,48.1,48.12,30775.0,36.8884,36.896,36.8731,36.8884,30775.0
2015-06-29 12:05:00,48.12,48.17,48.12,48.16,9384.0,36.8884,36.9267,36.8884,36.919,9384.0
2015-06-29 12:10:00,48.16,48.16,48.12,48.13,28034.0,36.919,36.919,36.8884,36.896,28034.0
2015-06-29 12:15:00,48.13,48.14,48.08,48.09,16208.0,36.896,36.9037,36.8577,36.8654,16208.0
2015-06-29 12:20:00,48.08,48.09,48.05,48.06,39733.0,36.8577,36.8654,36.8347,36.8424,39733.0
2015-06-29 12:25:00,48.06,48.07,48.04,48.05,50338.0,36.8424,36.8501,36.8271,36.8347,50338.0
2015-06-29 12:30:00,48.04,48.06,48.03,48.03,40140.0,36.8271,36.8424,36.8194,36.8194,40140.0
2015-06-29 12:35:00,48.03,48.05,48.03,48.03,9229.0,36.8194,36.8347,36.8194,36.8194,9229.0
2015-06-29 12:40:00,48.03,48.05,48.03,48.04,21434.0,36.8194,36.8347,36.8194,36.8271,21434.0
2015-06-29 12:45:00,48.04,48.06,48.03,48.05,38948.0,36.8271,36.8424,36.8194,36.8347,38948.0
2015-06-29 12:50:00,48.04,48.05,48.02,48.04,20888.0,36.8271,36.8347,36.8117,36.8271,20888.0
2015-06-29 12:55:00,48.04,48.04,48.02,48.04,18311.0,36.8271,36.8271,36.8117,36.8271,18311.0
2015-06-29 13:00:00,48.04,48.04,48.0,48.01,25430.0,36.8271,36.8271,36.7964,36.8041,25430.0
2015-06-29 13:05:00,48.01,48.01,47.98,48.01,12790.0,36.8041,36.8041,36.7811,36.8041,12790.0
2015-06-29 13:10:00,48.0,48.0,47.98,47.98,28282.0,36.7964,36.7964,36.7811,36.7811,28282.0
2015-06-29 13:15:00,47.99,48.02,47.99,48.02,16904.0,36.7887,36.8117,36.7887,36.8117,16904.0
2015-06-29 13:20:00,48.03,48.07,48.02,48.06,31739.0,36.8194,36.8501,36.8117,36.8424,31739.0
2015-06-29 13:25:00,48.06,48.06,48.03,48.03,4782.0,36.8424,36.8424,36.8194,36.8194,4782.0
2015-06-29 13:30:00,48.02,48.05,48.02,48.04,28476.0,36.8117,36.8347,36.8117,36.8271,28476.0
2015-06-29 13:35:00,48.05,48.06,48.02,48.04,26982.0,36.8347,36.8424,36.8117,36.8271,26982.0
2015-06-29 13:40:00,48.04,48.04,48.0,48.02,65726.0,36.8271,36.8271,36.7964,36.8117,65726.0
2015-06-29 13:45:00,48.02,48.04,48.02,48.04,40620.0,36.8117,36.8271,36.8117,36.8271,40620.0
2015-06-29 13:50:00,48.03,48.04,48.0,48.01,44430.0,36.8194,36.8271,36.7964,36.8041,44430.0
2015-06-29 13:55:00,48.01,48.02,47.98,48.02,48231.0,36.8041,36.8117,36.7811,36.8117,48231.0
2015-06-29 14:00:00,48.01,48.02,48.0,48.01,23429.0,36.8041,36.8117,36.7964,36.8041,23429.0
2015-06-29 14:05:00,47.99,48.01,47.98,47.99,47205.0,36.7887,36.8041,36.7811,36.7887,47205.0
2015-06-29 14:10:00,48.0,48.0,47.93,47.94,70031.0,36.7964,36.7964,36.7427,36.7504,70031.0
2015-06-29 14:15:00,47.94,47.96,47.93,47.94,39333.0,36.7504,36.7657,36.7427,36.7504,39333.0
2015-06-29 14:20:00,47.95,47.95,47.88,47.91,89994.0,36.7581,36.7581,36.7044,36.7274,89994.0
2015-06-29 14:25:00,47.91,47.92,47.88,47.89,80430.0,36.7274,36.7351,36.7044,36.7121,80430.0
2015-06-29 14:30:00,47.89,47.9,47.85,47.85,94203.0,36.7121,36.7197,36.6814,36.6814,94203.0
2015-06-29 14:35:00,47.85,47.92,47.85,47.91,46663.0,36.6814,36.7351,36.6814,36.7274,46663.0
2015-06-29 14:40:00,47.91,47.95,47.9,47.94,35735.0,36.7274,36.7581,36.7197,36.7504,35735.0
2015-06-29 14:45:00,47.94,47.98,47.94,47.96,160542.0,36.7504,36.7811,36.7504,36.7657,160542.0
2015-06-29 14:50:00,47.95,47.96,47.92,47.93,26547.0,36.7581,36.7657,36.7351,36.7427,26547.0
2015-06-29 14:55:00,47.92,47.93,47.9,47.9,161714.0,36.7351,36.7427,36.7197,36.7197,161714.0
2015-06-29 15:00:00,47.89,47.91,47.87,47.88,674398.0,36.7121,36.7274,36.6967,36.7044,674398.0
2015-06-29 15:05:00,47.88,47.9,47.86,47.87,205953.0,36.7044,36.7197,36.6891,36.6967,205953.0
2015-06-29 15:10:00,47.86,47.91,47.85,47.85,53489.0,36.6891,36.7274,36.6814,36.6814,53489.0
2015-06-29 15:15:00,47.85,47.87,47.82,47.85,110972.0,36.6814,36.6967,36.6584,36.6814,110972.0
2015-06-29 15:20:00,47.86,47.91,47.84,47.89,170436.0,36.6891,36.7274,36.6737,36.7121,170436.0
2015-06-29 15:25:00,47.89,47.89,47.82,47.83,83748.0,36.7121,36.7121,36.6584,36.6661,83748.0
2015-06-29 15:30:00,47.82,47.86,47.78,47.81,377359.0,36.6584,36.6891,36.6277,36.6507,377359.0
2015-06-29 15:35:00,47.82,47.83,47.78,47.78,182769.0,36.6584,36.6661,36.6277,36.6277,182769.0
2015-06-29 15:40:00,47.78,47.78,47.74,47.75,109069.0,36.6277,36.6277,36.5971,36.6047,109069.0
2015-06-29 15:45:00,47.74,47.77,47.69,47.77,203310.0,36.5971,36.6201,36.5587,36.6201,203310.0
2015-06-29 15:50:00,47.76,47.81,47.75,47.76,214279.0,36.6124,36.6507,36.6047,36.6124,214279.0
2015-06-29 15:55:00,47.76,47.77,47.66,47.7,544117.0,36.6124,36.6201,36.5358,36.5664,544117.0
2015-06-30 09:30:00,48.18,48.18,47.81,47.84,173111.0,36.9344,36.9344,36.6507,36.6737,173111.0
2015-06-30 09:35:00,47.83,47.85,47.79,47.79,90629.0,36.6661,36.6814,36.6354,36.6354,90629.0
2015-06-30 09:40:00,47.8,47.85,47.79,47.84,90182.0,36.6431,36.6814,36.6354,36.6737,90182.0
2015-06-30 09:45:00,47.85,47.88,47.77,47.78,144030.0,36.6814,36.7044,36.6201,36.6277,144030.0
2015-06-30 09:50:00,47.79,47.85,47.78,47.78,74604.0,36.6354,36.6814,36.6277,36.6277,74604.0
2015-06-30 09:55:00,47.78,47.81,47.74,47.74,151999.0,36.6277,36.6507,36.5971,36.5971,151999.0
2015-06-30 10:00:00,47.75,47.83,47.74,47.82,275407.0,36.6047,36.6661,36.5971,36.6584,275407.0
2015-06-30 10:05:00,47.82,47.85,47.81,47.82,79642.0,36.6584,36.6814,36.6507,36.6584,79642.0
2015-06-30 10:10:00,47.82,47.85,47.76,47.8,30283.0,36.6584,36.6814,36.6124,36.6431,30283.0
2015-06-30 10:15:00,47.8,47.83,47.8,47.81,89731.0,36.6431,36.6661,36.6431,36.6507,89731.0
2015-06-30 10:20:00,47.81,47.82,47.79,47.82,82842.0,36.6507,36.6584,36.6354,36.6584,82842.0
2015-06-30 10:25:00,47.82,47.9,47.82,47.89,49571.0,36.6584,36.7197,36.6584,36.7121,49571.0
2015-06-30 10:30:00,47.89,47.89,47.83,47.84,39105.0,36.7121,36.7121,36.6661,36.6737,39105.0
2015-06-30 10:35:00,47.84,47.84,47.78,47.81,50374.0,36.6737,36.6737,36.6277,36.6507,50374.0
2015-06-30 10:40:00,47.81,47.81,47.78,47.79,77170.0,36.6507,36.6507,36.6277,36.6354,77170.0
2015-06-30 10:45:00,47.8,47.82,47.74,47.76,148337.0,36.6431,36.6584,36.5971,36.6124,148337.0
2015-06-30 10:50:00,47.75,47.82,47.72,47.82,105887.0,36.6047,36.6584,36.5817,36.6584,105887.0
2015-06-30 10:55:00,47.81,47.88,47.79,47.86,107958.0,36.6507,36.7044,36.6354,36.6891,107958.0
2015-06-30 11:00:00,47.85,47.86,47.83,47.86,28984.0,36.6814,36.6891,36.6661,36.6891,28984.0
2015-06-30 11:05:00,47.86,47.88,47.84,47.85,133545.0,36.6891,36.7044,36.6737,36.6814,133545.0
2015-06-30 11:10:00,47.86,47.88,47.81,47.85,107936.0,36.6891,36.7044,36.6507,36.6814,107936.0
2015-06-30 11:15:00,47.85,47.93,47.85,47.92,229047.0,36.6814,36.7427,36.6814,36.7351,229047.0
2015-06-30 11:20:00,47.91,47.92,47.86,47.87,33774.0,36.7274,36.7351,36.6891,36.6967,33774.0
2015-06-30 11:25:00,47.88,47.89,47.8,47.8,30878.0,36.7044,36.7121,36.6431,36.6431,30878.0
2015-06-30 11:30:00,47.81,47.83,47.74,47.75,88469.0,36.6507,36.6661,36.5971,36.6047,88469.0
2015-06-30 11:35:00,47.75,47.79,47.75,47.78,91544.0,36.6047,36.6354,36.6047,36.6277,91544.0
2015-06-30 11:40:00,47.79,47.81,47.75,47.79,184782.0,36.6354,36.6507,36.6047,36.6354,184782.0
2015-06-30 11:45:00,47.78,47.81,47.77,47.81,62143.0,36.6277,36.6507,36.6201,36.6507,62143.0
2015-06-30 11:50:00,47.81,47.81,47.76,47.77,26806.0,36.6507,36.6507,36.6124,36.6201,26806.0
2015-06-30 11:55:00,47.77,47.78,47.72,47.73,19600.0,36.6201,36.6277,36.5817,36.5894,19600.0
2015-06-30 12:00:00,47.73,47.74,47.71,47.72,39425.0,36.5894,36.5971,36.5741,36.5817,39425.0
2015-06-30 12:05:00,47.72,47.76,47.7,47.76,62556.0,36.5817,36.6124,36.5664,36.6124,62556.0
2015-06-30 12:10:00,47.75,47.76,47.73,47.73,58171.0,36.6047,36.6124,36.5894,36.5894,58171.0
2015-06-30 12:15:00,47.73,47.74,47.71,47.71,47135.0,36.5894,36.5971,36.5741,36.5741,47135.0
2015-06-30 12:20:00,47.72,47.73,47.63,47.67,117553.0,36.5817,36.5894,36.5128,36.5434,117553.0
2015-06-30 12:25:00,47.67,47.69,47.61,47.62,44071.0,36.5434,36.5587,36.4974,36.5051,44071.0
2015-06-30 12:30:00,47.62,47.65,47.59,47.62,125014.0,36.5051,36.5281,36.4821,36.5051,125014.0
2015-06-30 12:35:00,47.62,47.63,47.59,47.63,56491.0,36.5051,36.5128,36.4821,36.5128,56491.0
2015-06-30 12:40:00,47.63,47.66,47.63,47.63,28286.0,36.5128,36.5358,36.5128,36.5128,28286.0
2015-06-30 12:45:00,47.64,47.66,47.61,47.65,73716.0,36.5204,36.5358,36.4974,36.5281,73716.0
2015-06-30 12:50:00,47.65,47.68,47.64,47.66,24173.0,36.5281,36.5511,36.5204,36.5358,24173.0
2015-06-30 12:55:00,47.67,47.69,47.65,47.69,117475.0,36.5434,36.5587,36.5281,36.5587,117475.0
2015-06-30 13:00:00,47.69,47.74,47.67,47.72,80640.0,36.5587,36.5971,36.5434,36.5817,80640.0
2015-06-30 13:05:00,47.72,47.72,47.68,47.7,20648.0,36.5817,36.5817,36.5511,36.5664,20648.0
2015-06-30 13:10:00,47.7,47.71,47.68,47.68,15547.0,36.5664,36.5741,36.5511,36.5511,15547.0
2015-06-30 13:15:00,47.68,47.69,47.64,47.66,75195.0,36.5511,36.5587,36.5204,36.5358,75195.0
2015-06-30 13:20:00,47.66,47.68,47.65,47.68,49263.0,36.5358,36.5511,36.5281,36.5511,49263.0
2015-06-30 13:25:00,47.68,47.74,47.66,47.74,70660.0,36.5511,36.5971,36.5358,36.5971,70660.0
2015-06-30 13:30:00,47.74,47.76,47.71,47.76,46402.0,36.5971,36.6124,36.5741,36.6124,46402.0
2015-06-30 13:35:00,47.76,47.79,47.73,47.78,74100.0,36.6124,36.6354,36.5894,36.6277,74100.0
2015-06-30 13:40:00,47.78,47.79,47.76,47.78,79523.0,36.6277,36.6354,36.6124,36.6277,79523.0
2015-06-30 13:45:00,47.77,47.8,47.76,47.8,50006.0,36.6201,36.6431,36.6124,36.6431,50006.0
2015-06-30 13:50:00,47.79,47.84,47.79,47.82,69835.0,36.6354,36.6737,36.6354,36.6584,69835.0
2015-06-30 13:55:00,47.82,47.82,47.78,47.78,55784.0,36.6584,36.6584,36.6277,36.6277,55784.0
2015-06-30 14:00:00,47.79,47.8,47.77,47.78,101476.0,36.6354,36.6431,36.6201,36.6277,101476.0
2015-06-30 14:05:00,47.79,47.92,47.78,47.89,156869.0,36.6354,36.7351,36.6277,36.7121,156869.0
2015-06-30 14:10:00,47.89,47.93,47.89,47.91,71970.0,36.7121,36.7427,36.7121,36.7274,71970.0
2015-06-30 14:15:00,47.92,47.92,47.88,47.88,236854.0,36.7351,36.7351,36.7044,36.7044,236854.0
2015-06-30 14:20:00,47.89,47.89,47.81,47.82,121009.0,36.7121,36.7121,36.6507,36.6584,121009.0
2015-06-30 14:25:00,47.82,47.83,47.77,47.8,108244.0,36.6584,36.6661,36.6201,36.6431,108244.0
2015-06-30 14:30:00,47.81,47.81,47.78,47.8,76433.0,36.6507,36.6507,36.6277,36.6431,76433.0
2015-06-30 14:35:00,47.8,47.84,47.79,47.81,137016.0,36.6431,36.6737,36.6354,36.6507,137016.0
2015-06-30 14:40:00,47.8,47.81,47.75,47.76,108619.0,36.6431,36.6507,36.6047,36.6124,108619.0
2015-06-30 14:45:00,47.76,47.77,47.72,47.75,114394.0,36.6124,36.6201,36.5817,36.6047,114394.0
2015-06-30 14:50:00,47.75,47.76,47.71,47.71,111179.0,36.6047,36.6124,36.5741,36.5741,111179.0
2015-06-30 14:55:00,47.71,47.74,47.69,47.69,35824.0,36.5741,36.5971,36.5587,36.5587,35824.0
2015-06-30 15:00:00,47.69,47.74,47.67,47.72,110874.0,36.5587,36.5971,36.5434,36.5817,110874.0
2015-06-30 15:05:00,47.72,47.72,47.69,47.71,66760.0,36.5817,36.5817,36.5587,36.5741,66760.0
2015-06-30 15:10:00,47.71,47.72,47.66,47.67,188139.0,36.5741,36.5817,36.5358,36.5434,188139.0
2015-06-30 15:15:00,47.66,47.71,47.64,47.66,114661.0,36.5358,36.5741,36.5204,36.5358,114661.0
2015-06-30 15:20:00,47.66,47.67,47.62,47.63,68293.0,36.5358,36.5434,36.5051,36.5128,68293.0
2015-06-30 15:25:00,47.62,47.66,47.62,47.65,73693.0,36.5051,36.5358,36.5051,36.5281,73693.0
2015-06-30 15:30:00,47.65,47.72,47.64,47.7,114248.0,36.5281,36.5817,36.5204,36.5664,114248.0
2015-06-30 15:35:00,47.69,47.7,47.67,47.68,157646.0,36.5587,36.5664,36.5434,36.5511,157646.0
2015-06-30 15:40:00,47.68,47.68,47.62,47.63,115809.0,36.5511,36.5511,36.5051,36.5128,115809.0
2015-06-30 15:45:00,47.62,47.73,47.62,47.73,455872.0,36.5051,36.5894,36.5051,36.5894,455872.0
2015-06-30 15:50:00,47.72,47.75,47.7,47.73,250391.0,36.5817,36.6047,36.5664,36.5894,250391.0
2015-06-30 15:55:00,47.73,47.74,47.61,47.61,775849.0,36.5894,36.5971,36.4974,36.4974,775849.0
2015-07-01 09:30:00,47.92,47.94,47.72,47.81,242632.0,36.7351,36.7504,36.5817,36.6507,242632.0
2015-07-01 09:35:00,47.82,47.89,47.82,47.87,103114.0,36.6584,36.7121,36.6584,36.6967,103114.0
2015-07-01 09:40:00,47.87,47.9,47.86,47.89,67783.0,36.6967,36.7197,36.6891,36.7121,67783.0
2015-07-01 09:45:00,47.89,47.91,47.82,47.86,135202.0,36.7121,36.7274,36.6584,36.6891,135202.0
2015-07-01 09:50:00,47.86,47.89,47.86,47.87,59014.0,36.6891,36.7121,36.6891,36.6967,59014.0
2015-07-01 09:55:00,47.87,47.88,47.85,47.86,33039.0,36.6967,36.7044,36.6814,36.6891,33039.0
2015-07-01 10:00:00,47.86,47.96,47.86,47.94,111045.0,36.6891,36.7657,36.6891,36.7504,111045.0
2015-07-01 10:05:00,47.94,47.96,47.89,47.93,69684.0,36.7504,36.7657,36.7121,36.7427,69684.0
2015-07-01 10:10:00,47.94,47.95,47.89,47.94,84072.0,36.7504,36.7581,36.7121,36.7504,84072.0
2015-07-01 10:15:00,47.93,47.95,47.87,47.89,75800.0,36.7427,36.7581,36.6967,36.7121,75800.0
2015-07-01 10:20:00,47.9,47.97,47.89,47.97,50064.0,36.7197,36.7734,36.7121,36.7734,50064.0
2015-07-01 10:25:00,47.97,47.99,47.94,47.96,128524.0,36.7734,36.7887,36.7504,36.7657,128524.0
2015-07-01 10:30:00,47.96,47.97,47.84,47.88,205184.0,36.7657,36.7734,36.6737,36.7044,205184.0
2015-07-01 10:35:00,47.89,47.92,47.87,47.88,34855.0,36.7121,36.7351,36.6967,36.7044,34855.0
2015-07-01 10:40:00,47.89,47.93,47.89,47.9,62608.0,36.7121,36.7427,36.7121,36.7197,62608.0
2015-07-01 10:45:00,47.9,47.9,47.86,47.87,54338.0,36.7197,36.7197,36.6891,36.6967,54338.0
2015-07-01 10:50:00,47.86,47.89,47.82,47.88,70005.0,36.6891,36.7121,36.6584,36.7044,70005.0
2015-07-01 10:55:00,47.88,47.93,47.87,47.93,48795.0,36.7044,36.7427,36.6967,36.7427,48795.0
2015-07-01 11:00:00,47.93,47.94,47.9,47.93,64958.0,36.7427,36.7504,36.7197,36.7427,64958.0
2015-07-01 11:05:00,47.93,47.95,47.92,47.94,77164.0,36.7427,36.7581,36.7351,36.7504,77164.0
2015-07-01 11:10:00,47.94,47.96,47.93,47.94,83825.0,36.7504,36.7657,36.7427,36.7504,83825.0
2015-07-01 11:15:00,47.94,47.97,47.94,47.95,110293.0,36.7504,36.7734,36.7504,36.7581,110293.0
2015-07-01 11:20:00,47.95,47.99,47.94,47.98,74851.0,36.7581,36.7887,36.7504,36.7811,74851.0
2015-07-01 11:25:00,47.98,48.0,47.96,47.98,138353.0,36.7811,36.7964,36.7657,36.7811,138353.0
2015-07-01 11:30:00,47.98,48.02,47.98,48.01,47760.0,36.7811,36.8117,36.7811,36.8041,47760.0
2015-07-01 11:35:00,48.02,48.02,47.96,47.96,82472.0,36.8117,36.8117,36.7657,36.7657,82472.0
2015-07-01 11:40:00,47.96,47.98,47.95,47.97,112510.0,36.7657,36.7811,36.7581,36.7734,112510.0
2015-07-01 11:45:00,47.96,48.0,47.96,48.0,98219.0,36.7657,36.7964,36.7657,36.7964,98219.0
2015-07-01 11:50:00,47.99,48.0,47.96,47.97,137109.0,36.7887,36.7964,36.7657,36.7734,137109.0
2015-07-01 11:55:00,47.96,48.0,47.95,47.96,41093.0,36.7657,36.7964,36.7581,36.7657,41093.0
2015-07-01 12:00:00,47.96,47.98,47.94,47.96,28993.0,36.7657,36.7811,36.7504,36.7657,28993.0
2015-07-01 12:05:00,47.96,48.01,47.96,47.99,34536.0,36.7657,36.8041,36.7657,36.7887,34536.0
2015-07-01 12:10:00,47.98,48.0,47.98,47.99,50066.0,36.7811,36.7964,36.7811,36.7887,50066.0
2015-07-01 12:15:00,47.99,48.02,47.99,48.0,53689.0,36.7887,36.8117,36.7887,36.7964,53689.0
2015-07-01 12:20:00,48.0,48.0,47.97,48.0,37268.0,36.7964,36.7964,36.7734,36.7964,37268.0
2015-07-01 12:25:00,48.0,48.05,47.99,48.04,59312.0,36.7964,36.8347,36.7887,36.8271,59312.0
2015-07-01 12:30:00,48.04,48.04,48.02,48.04,76683.0,36.8271,36.8271,36.8117,36.8271,76683.0
2015-07-01 12:35:00,48.04,48.05,48.02,48.04,18362.0,36.8271,36.8347,36.8117,36.8271,18362.0
2015-07-01 12:40:00,48.04,48.05,47.97,47.97,79283.0,36.8271,36.8347,36.7734,36.7734,79283.0
2015-07-01 12:45:00,47.98,48.0,47.97,47.97,49723.0,36.7811,36.7964,36.7734,36.7734,49723.0
2015-07-01 12:50:00,47.98,47.98,47.96,47.97,20405.0,36.7811,36.7811,36.7657,36.7734,20405.0
2015-07-01 12:55:00,47.97,47.97,47.94,47.96,103475.0,36.7734,36.7734,36.7504,36.7657,103475.0
2015-07-01 13:00:00,47.96,47.96,47.93,47.95,25857.0,36.7657,36.7657,36.7427,36.7581,25857.0
2015-07-01 13:05:00,47.95,47.96,47.94,47.95,9933.0,36.7581,36.7657,36.7504,36.7581,9933.0
2015-07-01 13:10:00,47.95,47.98,47.94,47.96,55991.0,36.7581,36.7811,36.7504,36.7657,55991.0
2015-07-01 13:15:00,47.96,48.0,47.95,48.0,18730.0,36.7657,36.7964,36.7581,36.7964,18730.0
2015-07-01 13:20:00,48.0,48.03,47.99,48.03,29687.0,36.7964,36.8194,36.7887,36.8194,29687.0
2015-07-01 13:25:00,48.03,48.03,47.99,47.99,17765.0,36.8194,36.8194,36.7887,36.7887,17765.0
2015-07-01 13:30:00,47.98,48.02,47.98,48.01,46244.0,36.7811,36.8117,36.7811,36.8041,46244.0
2015-07-01 13:35:00,48.01,48.04,48.0,48.02,37078.0,36.8041,36.8271,36.7964,36.8117,37078.0
2015-07-01 13:40:00,48.02,48.04,48.01,48.04,73700.0,36.8117,36.8271,36.8041,36.8271,73700.0
2015-07-01 13:45:00,48.04,48.06,48.03,48.06,56346.0,36.8271,36.8424,36.8194,36.8424,56346.0
2015-07-01 13:50:00,48.06,48.07,48.03,48.04,30889.0,36.8424,36.8501,36.8194,36.8271,30889.0
2015-07-01 13:55:00,48.03,48.05,47.97,47.98,43409.0,36.8194,36.8347,36.7734,36.7811,43409.0
2015-07-01 14:00:00,47.98,48.0,47.88,47.92,93156.0,36.7811,36.7964,36.7044,36.7351,93156.0
2015-07-01 14:05:00,47.92,47.96,47.92,47.95,31815.0,36.7351,36.7657,36.7351,36.7581,31815.0
2015-07-01 14:10:00,47.95,47.99,47.94,47.98,92297.0,36.7581,36.7887,36.7504,36.7811,92297.0
2015-07-01 14:15:00,47.98,47.99,47.96,47.99,14769.0,36.7811,36.7887,36.7657,36.7887,14769.0
2015-07-01 14:20:00,48.0,48.0,47.98,47.99,35387.0,36.7964,36.7964,36.7811,36.7887,35387.0
2015-07-01 14:25:00,47.99,48.01,47.98,47.98,62605.0,36.7887,36.8041,36.7811,36.7811,62605.0
2015-07-01 14:30:00,47.99,47.99,47.96,47.98,69188.0,36.7887,36.7887,36.7657,36.7811,69188.0
2015-07-01 14:35:00,47.98,48.02,47.96,48.01,40776.0,36.7811,36.8117,36.7657,36.8041,40776.0
2015-07-01 14:40:00,48.01,48.02,47.99,48.02,26654.0,36.8041,36.8117,36.7887,36.8117,26654.0
2015-07-01 14:45:00,48.02,48.06,48.0,48.05,46444.0,36.8117,36.8424,36.7964,36.8347,46444.0
2015-07-01 14:50:00,48.05,48.06,48.02,48.06,61315.0,36.8347,36.8424,36.8117,36.8424,61315.0
2015-07-01 14:55:00,48.05,48.06,48.04,48.04,101948.0,36.8347,36.8424,36.8271,36.8271,101948.0
2015-07-01 15:00:00,48.04,48.07,48.03,48.07,103761.0,36.8271,36.8501,36.8194,36.8501,103761.0
2015-07-01 15:05:00,48.07,48.09,48.07,48.07,107131.0,36.8501,36.8654,36.8501,36.8501,107131.0
2015-07-01 15:10:00,48.07,48.11,48.06,48.11,152389.0,36.8501,36.8807,36.8424,36.8807,152389.0
2015-07-01 15:15:00,48.11,48.12,48.1,48.12,156003.0,36.8807,36.8884,36.8731,36.8884,156003.0
2015-07-01 15:20:00,48.12,48.15,48.1,48.15,193326.0,36.8884,36.9114,36.8731,36.9114,193326.0
2015-07-01 15:25:00,48.15,48.16,48.13,48.16,204409.0,36.9114,36.919,36.896,36.919,204409.0
2015-07-01 15:30:00,48.16,48.18,48.12,48.13,202992.0,36.919,36.9344,36.8884,36.896,202992.0
2015-07-01 15:35:00,48.14,48.15,48.12,48.13,128760.0,36.9037,36.9114,36.8884,36.896,128760.0
2015-07-01 15:40:00,48.13,48.15,48.09,48.15,78467.0,36.896,36.9114,36.8654,36.9114,78467.0
2015-07-01 15:45:00,48.15,48.16,48.13,48.16,86809.0,36.9114,36.919,36.896,36.919,86809.0
2015-07-01 15:50:00,48.16,48.17,48.14,48.17,243225.0,36.919,36.9267,36.9037,36.9267,243225.0
2015-07-01 15:55:00,48.16,48.21,48.16,48.21,487083.0,36.919,36.9574,36.919,36.9574,487083.0
2015-07-02 09:30:00,48.24,48.38,48.24,48.35,220608.0,36.9804,37.0877,36.9804,37.0647,220608.0
2015-07-02 09:35:00,48.36,48.37,48.32,48.37,256859.0,37.0724,37.08,37.0417,37.08,256859.0
2015-07-02 09:40:00,48.37,48.37,48.31,48.37,167742.0,37.08,37.08,37.034,37.08,167742.0
2015-07-02 09:45:00,48.37,48.38,48.33,48.33,188625.0,37.08,37.0877,37.0494,37.0494,188625.0
2015-07-02 09:50:00,48.32,48.32,48.27,48.29,108798.0,37.0417,37.0417,37.0034,37.0187,108798.0
2015-07-02 09:55:00,48.29,48.32,48.28,48.31,40678.0,37.0187,37.0417,37.011,37.034,40678.0
2015-07-02 10:00:00,48.31,48.36,48.31,48.35,44121.0,37.034,37.0724,37.034,37.0647,44121.0
2015-07-02 10:05:00,48.36,48.37,48.32,48.32,64204.0,37.0724,37.08,37.0417,37.0417,64204.0
2015-07-02 10:10:00,48.33,48.35,48.32,48.34,50795.0,37.0494,37.0647,37.0417,37.057,50795.0
2015-07-02 10:15:00,48.34,48.38,48.32,48.35,252043.0,37.057,37.0877,37.0417,37.0647,252043.0
2015-07-02 10:20:00,48.36,48.39,48.34,48.37,102002.0,37.0724,37.0954,37.057,37.08,102002.0
2015-07-02 10:25:00,48.37,48.39,48.36,48.39,41609.0,37.08,37.0954,37.0724,37.0954,41609.0
2015-07-02 10:30:00,48.39,48.39,48.36,48.38,51137.0,37.0954,37.0954,37.0724,37.0877,51137.0
2015-07-02 10:35:00,48.37,48.38,48.31,48.33,85764.0,37.08,37.0877,37.034,37.0494,85764.0
2015-07-02 10:40:00,48.33,48.38,48.32,48.38,49682.0,37.0494,37.0877,37.0417,37.0877,49682.0
2015-07-02 10:45:00,48.37,48.41,48.37,48.39,47480.0,37.08,37.1107,37.08,37.0954,47480.0
2015-07-02 10:50:00,48.39,48.43,48.36,48.41,79611.0,37.0954,37.126,37.0724,37.1107,79611.0
2015-07-02 10:55:00,48.4,48.41,48.36,48.37,21436.0,37.103,37.1107,37.0724,37.08,21436.0
2015-07-02 11:00:00,48.38,48.38,48.32,48.34,66547.0,37.0877,37.0877,37.0417,37.057,66547.0
2015-07-02 11:05:00,48.34,48.36,48.28,48.3,90767.0,37.057,37.0724,37.011,37.0264,90767.0
2015-07-02 11:10:00,48.3,48.31,48.26,48.3,62920.0,37.0264,37.034,36.9957,37.0264,62920.0
2015-07-02 11:15:00,48.3,48.32,48.29,48.31,54700.0,37.0264,37.0417,37.0187,37.034,54700.0
2015-07-02 11:20:00,48.31,48.32,48.27,48.28,32323.0,37.034,37.0417,37.0034,37.011,32323.0
2015-07-02 11:25:00,48.28,48.29,48.25,48.26,31821.0,37.011,37.0187,36.988,36.9957,31821.0
2015-07-02 11:30:00,48.25,48.27,48.23,48.27,50267.0,36.988,37.0034,36.9727,37.0034,50267.0
2015-07-02 11:35:00,48.26,48.29,48.26,48.27,57432.0,36.9957,37.0187,36.9957,37.0034,57432.0
2015-07-02 11:40:00,48.26,48.27,48.23,48.24,34494.0,36.9957,37.0034,36.9727,36.9804,34494.0
2015-07-02 11:45:00,48.25,48.26,48.24,48.25,33062.0,36.988,36.9957,36.9804,36.988,33062.0
2015-07-02 11:50:00,48.25,48.25,48.23,48.24,21400.0,36.988,36.988,36.9727,36.9804,21400.0
2015-07-02 11:55:00,48.23,48.23,48.19,48.22,45815.0,36.9727,36.9727,36.942,36.965,45815.0
2015-07-02 12:00:00,48.22,48.23,48.21,48.23,23033.0,36.965,36.9727,36.9574,36.9727,23033.0
2015-07-02 12:05:00,48.22,48.23,48.19,48.2,45088.0,36.965,36.9727,36.942,36.9497,45088.0
2015-07-02 12:10:00,48.2,48.2,48.16,48.17,29159.0,36.9497,36.9497,36.919,36.9267,29159.0
2015-07-02 12:15:00,48.17,48.18,48.13,48.14,134539.0,36.9267,36.9344,36.896,36.9037,134539.0
2015-07-02 12:20:00,48.14,48.16,48.1,48.11,99179.0,36.9037,36.919,36.8731,36.8807,99179.0
2015-07-02 12:25:00,48.11,48.12,48.1,48.1,27956.0,36.8807,36.8884,36.8731,36.8731,27956.0
2015-07-02 12:30:00,48.1,48.13,48.1,48.11,15022.0,36.8731,36.896,36.8731,36.8807,15022.0
2015-07-02 12:35:00,48.12,48.13,48.1,48.11,86782.0,36.8884,36.896,36.8731,36.8807,86782.0
2015-07-02 12:40:00,48.11,48.12,48.09,48.11,19059.0,36.8807,36.8884,36.8654,36.8807,19059.0
2015-07-02 12:45:00,48.1,48.15,48.1,48.15,50299.0,36.8731,36.9114,36.8731,36.9114,50299.0
2015-07-02 12:50:00,48.15,48.15,48.1,48.12,24138.0,36.9114,36.9114,36.8731,36.8884,24138.0
2015-07-02 12:55:00,48.12,48.14,48.11,48.13,44191.0,36.8884,36.9037,36.8807,36.896,44191.0
2015-07-02 13:00:00,48.13,48.13,48.09,48.09,22862.0,36.896,36.896,36.8654,36.8654,22862.0
2015-07-02 13:05:00,48.1,48.11,48.08,48.11,18246.0,36.8731,36.8807,36.8577,36.8807,18246.0
2015-07-02 13:10:00,48.11,48.11,48.08,48.09,19712.0,36.8807,36.8807,36.8577,36.8654,19712.0
2015-07-02 13:15:00,48.09,48.12,48.09,48.09,26898.0,36.8654,36.8884,36.8654,36.8654,26898.0
2015-07-02 13:20:00,48.09,48.1,48.07,48.09,52549.0,36.8654,36.8731,36.8501,36.8654,52549.0
2015-07-02 13:25:00,48.09,48.09,48.07,48.09,67751.0,36.8654,36.8654,36.8501,36.8654,67751.0
2015-07-02 13:30:00,48.09,48.12,48.09,48.12,33150.0,36.8654,36.8884,36.8654,36.8884,33150.0
2015-07-02 13:35:00,48.12,48.12,48.07,48.09,17860.0,36.8884,36.8884,36.8501,36.8654,17860.0
2015-07-02 13:40:00,48.09,48.12,48.09,48.11,63403.0,36.8654,36.8884,36.8654,36.8807,63403.0
2015-07-02 13:45:00,48.11,48.13,48.11,48.12,24220.0,36.8807,36.896,36.8807,36.8884,24220.0
2015-07-02 13:50:00,48.11,48.12,48.09,48.1,16676.0,36.8807,36.8884,36.8654,36.8731,16676.0
2015-07-02 13:55:00,48.09,48.1,48.05,48.05,54050.0,36.8654,36.8731,36.8347,36.8347,54050.0
2015-07-02 14:00:00,48.05,48.07,48.04,48.06,64144.0,36.8347,36.8501,36.8271,36.8424,64144.0
2015-07-02 14:05:00,48.06,48.08,48.03,48.07,53603.0,36.8424,36.8577,36.8194,36.8501,53603.0
2015-07-02 14:10:00,48.06,48.08,48.06,48.06,16977.0,36.8424,36.8577,36.8424,36.8424,16977.0
2015-07-02 14:15:00,48.07,48.08,48.05,48.07,41856.0,36.8501,36.8577,36.8347,36.8501,41856.0
2015-07-02 14:20:00,48.08,48.1,48.06,48.09,27187.0,36.8577,36.8731,36.8424,36.8654,27187.0
2015-07-02 14:25:00,48.09,48.1,48.07,48.08,97414.0,36.8654,36.8731,36.8501,36.8577,97414.0
2015-07-02 14:30:00,48.08,48.08,48.06,48.08,33680.0,36.8577,36.8577,36.8424,36.8577,33680.0
2015-07-02 14:35:00,48.08,48.1,48.07,48.09,83474.0,36.8577,36.8731,36.8501,36.8654,83474.0
2015-07-02 14:40:00,48.09,48.1,48.05,48.05,92386.0,36.8654,36.8731,36.8347,36.8347,92386.0
2015-07-02 14:45:00,48.05,48.1,48.05,48.1,369060.0,36.8347,36.8731,36.8347,36.8731,369060.0
2015-07-02 14:50:00,48.1,48.1,48.06,48.07,29748.0,36.8731,36.8731,36.8424,36.8501,29748.0
2015-07-02 14:55:00,48.07,48.14,48.06,48.12,131982.0,36.8501,36.9037,36.8424,36.8884,131982.0
2015-07-02 15:00:00,48.12,48.13,48.11,48.13,35855.0,36.8884,36.896,36.8807,36.896,35855.0
2015-07-02 15:05:00,48.13,48.13,48.08,48.09,34619.0,36.896,36.896,36.8577,36.8654,34619.0
2015-07-02 15:10:00,48.1,48.12,48.09,48.12,37552.0,36.8731,36.8884,36.8654,36.8884,37552.0
2015-07-02 15:15:00,48.12,48.12,48.08,48.1,58891.0,36.8884,36.8884,36.8577,36.8731,58891.0
2015-07-02 15:20:00,48.09,48.17,48.09,48.17,87984.0,36.8654,36.9267,36.8654,36.9267,87984.0
2015-07-02 15:25:00,48.17,48.17,48.15,48.17,63641.0,36.9267,36.9267,36.9114,36.9267,63641.0
2015-07-02 15:30:00,48.16,48.17,48.11,48.16,72528.0,36.919,36.9267,36.8807,36.919,72528.0
2015-07-02 15:35:00,48.15,48.16,48.11,48.13,74099.0,36.9114,36.919,36.8807,36.896,74099.0
2015-07-02 15:40:00,48.14,48.17,48.11,48.16,57092.0,36.9037,36.9267,36.8807,36.919,57092.0
2015-07-02 15:45:00,48.16,48.19,48.16,48.18,100372.0,36.919,36.942,36.919,36.9344,100372.0
2015-07-02 15:50:00,48.18,48.2,48.15,48.16,79790.0,36.9344,36.9497,36.9114,36.919,79790.0
2015-07-02 15:55:00,48.16,48.22,48.15,48.15,397002.0,36.919,36.965,36.9114,36.9114,397002.0
2015-07-06 09:30:00,47.85,47.98,47.8,47.93,849736.0,36.6814,36.7811,36.6431,36.7427,849736.0
2015-07-06 09:35:00,47.93,48.09,47.92,48.02,272116.0,36.7427,36.8654,36.7351,36.8117,272116.0
2015-07-06 09:40:00,48.01,48.07,48.01,48.05,137890.0,36.8041,36.8501,36.8041,36.8347,137890.0
2015-07-06 09:45:00,48.04,48.1,48.03,48.08,150168.0,36.8271,36.8731,36.8194,36.8577,150168.0
2015-07-06 09:50:00,48.07,48.11,48.04,48.04,131502.0,36.8501,36.8807,36.8271,36.8271,131502.0
2015-07-06 09:55:00,48.04,48.05,48.02,48.03,61550.0,36.8271,36.8347,36.8117,36.8194,61550.0
2015-07-06 10:00:00,48.03,48.07,48.02,48.07,100561.0,36.8194,36.8501,36.8117,36.8501,100561.0
2015-07-06 10:05:00,48.07,48.13,48.05,48.12,72769.0,36.8501,36.896,36.8347,36.8884,72769.0
2015-07-06 10:10:00,48.11,48.22,48.1,48.19,89749.0,36.8807,36.965,36.8731,36.942,89749.0
2015-07-06 10:15:00,48.19,48.23,48.17,48.19,163859.0,36.942,36.9727,36.9267,36.942,163859.0
2015-07-06 10:20:00,48.19,48.21,48.18,48.2,201630.0,36.942,36.9574,36.9344,36.9497,201630.0
2015-07-06 10:25:00,48.2,48.24,48.19,48.19,160880.0,36.9497,36.9804,36.942,36.942,160880.0
2015-07-06 10:30:00,48.2,48.26,48.2,48.23,84075.0,36.9497,36.9957,36.9497,36.9727,84075.0
2015-07-06 10:35:00,48.23,48.23,48.18,48.19,95706.0,36.9727,36.9727,36.9344,36.942,95706.0
2015-07-06 10:40:00,48.19,48.25,48.16,48.25,104353.0,36.942,36.988,36.919,36.988,104353.0
2015-07-06 10:45:00,48.24,48.31,48.23,48.28,315968.0,36.9804,37.034,36.9727,37.011,315968.0
2015-07-06 10:50:00,48.28,48.28,48.26,48.28,39490.0,37.011,37.011,36.9957,37.011,39490.0
2015-07-06 10:55:00,48.29,48.29,48.26,48.27,47082.0,37.0187,37.0187,36.9957,37.0034,47082.0
2015-07-06 11:00:00,48.28,48.29,48.24,48.26,25940.0,37.011,37.0187,36.9804,36.9957,25940.0
2015-07-06 11:05:00,48.25,48.28,48.25,48.25,50528.0,36.988,37.011,36.988,36.988,50528.0
2015-07-06 11:10:00,48.26,48.26,48.21,48.24,60242.0,36.9957,36.9957,36.9574,36.9804,60242.0
2015-07-06 11:15:00,48.24,48.25,48.2,48.22,64303.0,36.9804,36.988,36.9497,36.965,64303.0
2015-07-06 11:20:00,48.21,48.22,48.19,48.19,140590.0,36.9574,36.965,36.942,36.942,140590.0
2015-07-06 11:25:00,48.2,48.21,48.18,48.19,178276.0,36.9497,36.9574,36.9344,36.942,178276.0
2015-07-06 11:30:00,48.19,48.2,48.17,48.2,44546.0,36.942,36.9497,36.9267,36.9497,44546.0
2015-07-06 11:35:00,48.21,48.22,48.19,48.21,37385.0,36.9574,36.965,36.942,36.9574,37385.0
2015-07-06 11:40:00,48.21,48.24,48.2,48.23,15920.0,36.9574,36.9804,36.9497,36.9727,15920.0
2015-07-06 11:45:00,48.23,48.26,48.23,48.26,21488.0,36.9727,36.9957,36.9727,36.9957,21488.0
2015-07-06 11:50:00,48.26,48.26,48.21,48.22,56999.0,36.9957,36.9957,36.9574,36.965,56999.0
2015-07-06 11:55:00,48.22,48.25,48.21,48.25,29154.0,36.965,36.988,36.9574,36.988,29154.0
2015-07-06 12:00:00,48.25,48.25,48.2,48.21,20240.0,36.988,36.988,36.9497,36.9574,20240.0
2015-07-06 12:05:00,48.22,48.23,48.2,48.21,17403.0,36.965,36.9727,36.9497,36.9574,17403.0
2015-07-06 12:10:00,48.21,48.22,48.2,48.22,14096.0,36.9574,36.965,36.9497,36.965,14096.0
2015-07-06 12:15:00,48.21,48.23,48.2,48.21,22930.0,36.9574,36.9727,36.9497,36.9574,22930.0
2015-07-06 12:20:00,48.22,48.24,48.21,48.22,53735.0,36.965,36.9804,36.9574,36.965,53735.0
2015-07-06 12:25:00,48.23,48.23,48.2,48.21,12122.0,36.9727,36.9727,36.9497,36.9574,12122.0
2015-07-06 12:30:00,48.2,48.21,48.17,48.19,13351.0,36.9497,36.9574,36.9267,36.942,13351.0
2015-07-06 12:35:00,48.18,48.18,48.15,48.16,46484.0,36.9344,36.9344,36.9114,36.919,46484.0
2015-07-06 12:40:00,48.15,48.17,48.14,48.15,43376.0,36.9114,36.9267,36.9037,36.9114,43376.0
2015-07-06 12:45:00,48.15,48.16,48.14,48.15,32367.0,36.9114,36.919,36.9037,36.9114,32367.0
2015-07-06 12:50:00,48.15,48.15,48.13,48.14,17239.0,36.9114,36.9114,36.896,36.9037,17239.0
2015-07-06 12:55:00,48.14,48.15,48.12,48.12,12972.0,36.9037,36.9114,36.8884,36.8884,12972.0
2015-07-06 13:00:00,48.12,48.15,48.12,48.15,11100.0,36.8884,36.9114,36.8884,36.9114,11100.0
2015-07-06 13:05:00,48.15,48.17,48.14,48.14,21578.0,36.9114,36.9267,36.9037,36.9037,21578.0
2015-07-06 13:10:00,48.15,48.16,48.13,48.14,31920.0,36.9114,36.919,36.896,36.9037,31920.0
2015-07-06 13:15:00,48.14,48.14,48.05,48.06,111500.0,36.9037,36.9037,36.8347,36.8424,111500.0
2015-07-06 13:20:00,48.06,48.07,48.03,48.04,30233.0,36.8424,36.8501,36.8194,36.8271,30233.0
2015-07-06 13:25:00,48.04,48.05,48.03,48.04,6255.0,36.8271,36.8347,36.8194,36.8271,6255.0
2015-07-06 13:30:00,48.05,48.05,48.01,48.04,104862.0,36.8347,36.8347,36.8041,36.8271,104862.0
2015-07-06 13:35:00,48.03,48.05,48.02,48.05,17492.0,36.8194,36.8347,36.8117,36.8347,17492.0
2015-07-06 13:40:00,48.04,48.05,48.0,48.04,35480.0,36.8271,36.8347,36.7964,36.8271,35480.0
2015-07-06 13:45:00,48.04,48.04,47.97,48.0,34360.0,36.8271,36.8271,36.7734,36.7964,34360.0
2015-07-06 13:50:00,48.0,48.0,47.97,47.97,26398.0,36.7964,36.7964,36.7734,36.7734,26398.0
2015-07-06 13:55:00,47.98,48.01,47.97,47.98,14450.0,36.7811,36.8041,36.7734,36.7811,14450.0
2015-07-06 14:00:00,47.98,47.98,47.92,47.96,49822.0,36.7811,36.7811,36.7351,36.7657,49822.0
2015-07-06 14:05:00,47.95,47.98,47.94,47.98,40406.0,36.7581,36.7811,36.7504,36.7811,40406.0
2015-07-06 14:10:00,47.97,48.0,47.96,47.99,46766.0,36.7734,36.7964,36.7657,36.7887,46766.0
2015-07-06 14:15:00,47.99,48.0,47.96,47.98,140916.0,36.7887,36.7964,36.7657,36.7811,140916.0
2015-07-06 14:20:00,47.99,48.01,47.97,47.98,36376.0,36.7887,36.8041,36.7734,36.7811,36376.0
2015-07-06 14:25:00,47.98,48.0,47.94,47.96,134585.0,36.7811,36.7964,36.7504,36.7657,134585.0
2015-07-06 14:30:00,47.95,47.98,47.95,47.98,20647.0,36.7581,36.7811,36.7581,36.7811,20647.0
2015-07-06 14:35:00,47.98,47.99,47.97,47.97,45800.0,36.7811,36.7887,36.7734,36.7734,45800.0
2015-07-06 14:40:00,47.97,47.99,47.94,47.95,67337.0,36.7734,36.7887,36.7504,36.7581,67337.0
2015-07-06 14:45:00,47.95,48.02,47.95,48.0,94765.0,36.7581,36.8117,36.7581,36.7964,94765.0
2015-07-06 14:50:00,48.01,48.01,47.97,47.98,53397.0,36.8041,36.8041,36.7734,36.7811,53397.0
2015-07-06 14:55:00,47.99,47.99,47.96,47.97,56603.0,36.7887,36.7887,36.7657,36.7734,56603.0
2015-07-06 15:00:00,47.97,47.99,47.96,47.97,39529.0,36.7734,36.7887,36.7657,36.7734,39529.0
2015-07-06 15:05:00,47.96,48.0,47.96,48.0,54309.0,36.7657,36.7964,36.7657,36.7964,54309.0
2015-07-06 15:10:00,48.0,48.02,47.99,48.02,72977.0,36.7964,36.8117,36.7887,36.8117,72977.0
2015-07-06 15:15:00,48.02,48.03,48.0,48.01,108121.0,36.8117,36.8194,36.7964,36.8041,108121.0
2015-07-06 15:20:00,48.01,48.04,48.0,48.01,188668.0,36.8041,36.8271,36.7964,36.8041,188668.0
2015-07-06 15:25:00,48.01,48.04,48.0,48.02,299173.0,36.8041,36.8271,36.7964,36.8117,299173.0
2015-07-06 15:30:00,48.02,48.09,48.01,48.07,178284.0,36.8117,36.8654,36.8041,36.8501,178284.0
2015-07-06 15:35:00,48.07,48.09,48.05,48.07,149069.0,36.8501,36.8654,36.8347,36.8501,149069.0
2015-07-06 15:40:00,48.07,48.07,48.03,48.05,110396.0,36.8501,36.8501,36.8194,36.8347,110396.0
2015-07-06 15:45:00,48.05,48.09,48.05,48.08,112631.0,36.8347,36.8654,36.8347,36.8577,112631.0
2015-07-06 15:50:00,48.09,48.15,48.09,48.13,171588.0,36.8654,36.9114,36.8654,36.896,171588.0
2015-07-06 15:55:00,48.13,48.15,48.11,48.14,540862.0,36.896,36.9114,36.8807,36.9037,540862.0
2015-07-07 09:30:00,48.26,48.33,48.16,48.26,256453.0,36.9957,37.0494,36.919,36.9957,256453.0
2015-07-07 09:35:00,48.25,48.39,48.23,48.38,138445.0,36.988,37.0954,36.9727,37.0877,138445.0
2015-07-07 09:40:00,48.37,48.38,48.33,48.37,89343.0,37.08,37.0877,37.0494,37.08,89343.0
2015-07-07 09:45:00,48.37,48.41,48.35,48.41,110875.0,37.08,37.1107,37.0647,37.1107,110875.0
2015-07-07 09:50:00,48.4,48.46,48.38,48.46,37033.0,37.103,37.149,37.0877,37.149,37033.0
2015-07-07 09:55:00,48.45,48.46,48.38,48.41,143577.0,37.1414,37.149,37.0877,37.1107,143577.0
2015-07-07 10:00:00,48.41,48.41,48.35,48.35,287266.0,37.1107,37.1107,37.0647,37.0647,287266.0
2015-07-07 10:05:00,48.36,48.37,48.26,48.33,744277.0,37.0724,37.08,36.9957,37.0494,744277.0
2015-07-07 10:10:00,48.33,48.4,48.33,48.36,82657.0,37.0494,37.103,37.0494,37.0724,82657.0
2015-07-07 10:15:00,48.36,48.36,48.31,48.32,84059.0,37.0724,37.0724,37.034,37.0417,84059.0
2015-07-07 10:20:00,48.33,48.35,48.29,48.34,71861.0,37.0494,37.0647,37.0187,37.057,71861.0
2015-07-07 10:25:00,48.34,48.34,48.27,48.29,273370.0,37.057,37.057,37.0034,37.0187,273370.0
2015-07-07 10:30:00,48.29,48.29,48.2,48.22,219773.0,37.0187,37.0187,36.9497,36.965,219773.0
2015-07-07 10:35:00,48.22,48.23,48.18,48.19,92517.0,36.965,36.9727,36.9344,36.942,92517.0
2015-07-07 10:40:00,48.18,48.19,48.12,48.17,233861.0,36.9344,36.942,36.8884,36.9267,233861.0
2015-07-07 10:45:00,48.17,48.21,48.15,48.19,133914.0,36.9267,36.9574,36.9114,36.942,133914.0
2015-07-07 10:50:00,48.18,48.26,48.18,48.26,91540.0,36.9344,36.9957,36.9344,36.9957,91540.0
2015-07-07 10:55:00,48.26,48.27,48.23,48.25,90756.0,36.9957,37.0034,36.9727,36.988,90756.0
2015-07-07 11:00:00,48.25,48.26,48.19,48.2,41681.0,36.988,36.9957,36.942,36.9497,41681.0
2015-07-07 11:05:00,48.2,48.21,48.16,48.19,86300.0,36.9497,36.9574,36.919,36.942,86300.0
2015-07-07 11:10:00,48.19,48.25,48.18,48.23,242605.0,36.942,36.988,36.9344,36.9727,242605.0
2015-07-07 11:15:00,48.23,48.26,48.2,48.21,140385.0,36.9727,36.9957,36.9497,36.9574,140385.0
2015-07-07 11:20:00,48.2,48.21,48.13,48.17,175206.0,36.9497,36.9574,36.896,36.9267,175206.0
2015-07-07 11:25:00,48.17,48.18,48.11,48.14,411263.0,36.9267,36.9344,36.8807,36.9037,411263.0
2015-07-07 11:30:00,48.14,48.15,48.1,48.12,439208.0,36.9037,36.9114,36.8731,36.8884,439208.0
2015-07-07 11:35:00,48.12,48.2,48.09,48.19,252824.0,36.8884,36.9497,36.8654,36.942,252824.0
2015-07-07 11:40:00,48.19,48.3,48.18,48.3,224305.0,36.942,37.0264,36.9344,37.0264,224305.0
2015-07-07 11:45:00,48.3,48.32,48.27,48.3,63029.0,37.0264,37.0417,37.0034,37.0264,63029.0
2015-07-07 11:50:00,48.3,48.3,48.25,48.28,130874.0,37.0264,37.0264,36.988,37.011,130874.0
2015-07-07 11:55:00,48.28,48.42,48.28,48.4,132882.0,37.011,37.1184,37.011,37.103,132882.0
2015-07-07 12:00:00,48.4,48.44,48.38,48.43,163665.0,37.103,37.1337,37.0877,37.126,163665.0
2015-07-07 12:05:00,48.43,48.43,48.4,48.41,37359.0,37.126,37.126,37.103,37.1107,37359.0
2015-07-07 12:10:00,48.42,48.43,48.38,48.38,81310.0,37.1184,37.126,37.0877,37.0877,81310.0
2015-07-07 12:15:00,48.38,48.43,48.38,48.41,55838.0,37.0877,37.126,37.0877,37.1107,55838.0
2015-07-07 12:20:00,48.42,48.47,48.42,48.45,39627.0,37.1184,37.1567,37.1184,37.1414,39627.0
2015-07-07 12:25:00,48.45,48.46,48.42,48.43,68423.0,37.1414,37.149,37.1184,37.126,68423.0
2015-07-07 12:30:00,48.43,48.45,48.41,48.44,33524.0,37.126,37.1414,37.1107,37.1337,33524.0
2015-07-07 12:35:00,48.43,48.48,48.42,48.47,58330.0,37.126,37.1644,37.1184,37.1567,58330.0
2015-07-07 12:40:00,48.47,48.5,48.46,48.48,62539.0,37.1567,37.1797,37.149,37.1644,62539.0
2015-07-07 12:45:00,48.48,48.53,48.48,48.52,187557.0,37.1644,37.2027,37.1644,37.195,187557.0
2015-07-07 12:50:00,48.52,48.57,48.52,48.57,45966.0,37.195,37.2333,37.195,37.2333,45966.0
2015-07-07 12:55:00,48.57,48.63,48.56,48.61,178737.0,37.2333,37.2793,37.2257,37.264,178737.0
2015-07-07 13:00:00,48.61,48.63,48.58,48.6,359460.0,37.264,37.2793,37.241,37.2563,359460.0
2015-07-07 13:05:00,48.6,48.61,48.55,48.59,103150.0,37.2563,37.264,37.218,37.2487,103150.0
2015-07-07 13:10:00,48.6,48.72,48.6,48.71,66344.0,37.2563,37.3483,37.2563,37.3407,66344.0
2015-07-07 13:15:00,48.72,48.72,48.61,48.64,148140.0,37.3483,37.3483,37.264,37.287,148140.0
2015-07-07 13:20:00,48.64,48.67,48.6,48.64,184212.0,37.287,37.31,37.2563,37.287,184212.0
2015-07-07 13:25:00,48.64,48.69,48.63,48.69,202059.0,37.287,37.3253,37.2793,37.3253,202059.0
2015-07-07 13:30:00,48.68,48.7,48.67,48.69,384200.0,37.3177,37.333,37.31,37.3253,384200.0
2015-07-07 13:35:00,48.68,48.7,48.67,48.7,57544.0,37.3177,37.333,37.31,37.333,57544.0
2015-07-07 13:40:00,48.7,48.75,48.68,48.75,315548.0,37.333,37.3713,37.3177,37.3713,315548.0
2015-07-07 13:45:00,48.75,48.76,48.74,48.76,38841.0,37.3713,37.379,37.3637,37.379,38841.0
2015-07-07 13:50:00,48.76,48.77,48.72,48.73,94021.0,37.379,37.3867,37.3483,37.356,94021.0
2015-07-07 13:55:00,48.73,48.75,48.73,48.75,102316.0,37.356,37.3713,37.356,37.3713,102316.0
2015-07-07 14:00:00,48.75,48.77,48.74,48.77,339102.0,37.3713,37.3867,37.3637,37.3867,339102.0
2015-07-07 14:05:00,48.77,48.78,48.75,48.78,75578.0,37.3867,37.3943,37.3713,37.3943,75578.0
2015-07-07 14:10:00,48.77,48.78,48.76,48.77,36574.0,37.3867,37.3943,37.379,37.3867,36574.0
2015-07-07 14:15:00,48.76,48.77,48.69,48.69,177317.0,37.379,37.3867,37.3253,37.3253,177317.0
2015-07-07 14:20:00,48.69,48.7,48.65,48.69,73199.0,37.3253,37.333,37.2947,37.3253,73199.0
2015-07-07 14:25:00,48.69,48.73,48.68,48.72,51653.0,37.3253,37.356,37.3177,37.3483,51653.0
2015-07-07 14:30:00,48.72,48.78,48.71,48.78,332402.0,37.3483,37.3943,37.3407,37.3943,332402.0
2015-07-07 14:35:00,48.77,48.83,48.76,48.82,105176.0,37.3867,37.4327,37.379,37.425,105176.0
2015-07-07 14:40:00,48.82,48.95,48.82,48.94,226007.0,37.425,37.5247,37.425,37.517,226007.0
2015-07-07 14:45:00,48.95,48.96,48.92,48.92,126149.0,37.5247,37.5323,37.5017,37.5017,126149.0
2015-07-07 14:50:00,48.91,48.93,48.89,48.91,90644.0,37.494,37.5093,37.4787,37.494,90644.0
2015-07-07 14:55:00,48.92,49.05,48.9,49.04,1236565.0,37.5017,37.6013,37.4863,37.5936,1236565.0
2015-07-07 15:00:00,49.04,49.06,49.01,49.03,254335.0,37.5936,37.609,37.5706,37.586,254335.0
2015-07-07 15:05:00,49.03,49.05,48.98,49.02,540044.0,37.586,37.6013,37.5477,37.5783,540044.0
2015-07-07 15:10:00,49.03,49.03,49.0,49.01,359893.0,37.586,37.586,37.563,37.5706,359893.0
2015-07-07 15:15:00,49.02,49.07,49.01,49.05,266061.0,37.5783,37.6166,37.5706,37.6013,266061.0
2015-07-07 15:20:00,49.04,49.09,49.02,49.09,111431.0,37.5936,37.632,37.5783,37.632,111431.0
2015-07-07 15:25:00,49.09,49.12,49.07,49.09,303138.0,37.632,37.655,37.6166,37.632,303138.0
2015-07-07 15:30:00,49.09,49.16,49.08,49.14,671972.0,37.632,37.6856,37.6243,37.6703,671972.0
2015-07-07 15:35:00,49.14,49.15,49.08,49.08,128913.0,37.6703,37.678,37.6243,37.6243,128913.0
2015-07-07 15:40:00,49.08,49.09,49.02,49.04,321803.0,37.6243,37.632,37.5783,37.5936,321803.0
2015-07-07 15:45:00,49.04,49.05,49.01,49.04,344063.0,37.5936,37.6013,37.5706,37.5936,344063.0
2015-07-07 15:50:00,49.03,49.13,49.02,49.1,376699.0,37.586,37.6626,37.5783,37.6396,376699.0
2015-07-07 15:55:00,49.09,49.11,49.07,49.1,754694.0,37.632,37.6473,37.6166,37.6396,754694.0
2015-07-08 09:30:00,48.7,48.93,48.7,48.91,434971.0,37.333,37.5093,37.333,37.494,434971.0
2015-07-08 09:35:00,48.91,48.91,48.85,48.88,162662.0,37.494,37.494,37.448,37.471,162662.0
2015-07-08 09:40:00,48.88,48.9,48.8,48.88,369818.0,37.471,37.4863,37.4097,37.471,369818.0
2015-07-08 09:45:00,48.88,48.92,48.85,48.87,177250.0,37.471,37.5017,37.448,37.4633,177250.0
2015-07-08 09:50:00,48.86,48.92,48.85,48.91,152281.0,37.4557,37.5017,37.448,37.494,152281.0
2015-07-08 09:55:00,48.91,48.93,48.89,48.89,105802.0,37.494,37.5093,37.4787,37.4787,105802.0
2015-07-08 10:00:00,48.89,48.89,48.81,48.82,297471.0,37.4787,37.4787,37.4173,37.425,297471.0
2015-07-08 10:05:00,48.82,48.88,48.79,48.86,177973.0,37.425,37.471,37.402,37.4557,177973.0
2015-07-08 10:10:00,48.86,48.86,48.81,48.83,100299.0,37.4557,37.4557,37.4173,37.4327,100299.0
2015-07-08 10:15:00,48.83,48.88,48.78,48.88,183295.0,37.4327,37.471,37.3943,37.471,183295.0
2015-07-08 10:20:00,48.88,48.89,48.83,48.88,84477.0,37.471,37.4787,37.4327,37.471,84477.0
2015-07-08 10:25:00,48.88,48.88,48.81,48.82,65768.0,37.471,37.471,37.4173,37.425,65768.0
2015-07-08 10:30:00,48.82,48.82,48.75,48.76,68733.0,37.425,37.425,37.3713,37.379,68733.0
2015-07-08 10:35:00,48.75,48.84,48.74,48.84,98339.0,37.3713,37.4403,37.3637,37.4403,98339.0
2015-07-08 10:40:00,48.83,48.87,48.82,48.84,47419.0,37.4327,37.4633,37.425,37.4403,47419.0
2015-07-08 10:45:00,48.83,48.87,48.82,48.84,141907.0,37.4327,37.4633,37.425,37.4403,141907.0
2015-07-08 10:50:00,48.85,48.91,48.85,48.86,117078.0,37.448,37.494,37.448,37.4557,117078.0
2015-07-08 10:55:00,48.87,48.92,48.86,48.91,157032.0,37.4633,37.5017,37.4557,37.494,157032.0
2015-07-08 11:00:00,48.9,48.9,48.82,48.84,71161.0,37.4863,37.4863,37.425,37.4403,71161.0
2015-07-08 11:05:00,48.84,48.85,48.77,48.78,128121.0,37.4403,37.448,37.3867,37.3943,128121.0
2015-07-08 11:10:00,48.77,48.79,48.74,48.77,83419.0,37.3867,37.402,37.3637,37.3867,83419.0
2015-07-08 11:15:00,48.76,48.78,48.74,48.78,50385.0,37.379,37.3943,37.3637,37.3943,50385.0
2015-07-08 11:20:00,48.78,48.78,48.72,48.73,67067.0,37.3943,37.3943,37.3483,37.356,67067.0
2015-07-08 11:25:00,48.73,48.78,48.72,48.75,193909.0,37.356,37.3943,37.3483,37.3713,193909.0
2015-07-08 11:30:00,48.74,48.78,48.73,48.75,64660.0,37.3637,37.3943,37.356,37.3713,64660.0
2015-07-08 11:35:00,48.75,48.77,48.72,48.73,104378.0,37.3713,37.3867,37.3483,37.356,104378.0
2015-07-08 11:40:00,48.73,48.74,48.65,48.71,97301.0,37.356,37.3637,37.2947,37.3407,97301.0
2015-07-08 11:45:00,48.71,48.73,48.68,48.7,43310.0,37.3407,37.356,37.3177,37.333,43310.0
2015-07-08 11:50:00,48.7,48.7,48.65,48.66,55670.0,37.333,37.333,37.2947,37.3023,55670.0
2015-07-08 11:55:00,48.66,48.68,48.62,48.66,162523.0,37.3023,37.3177,37.2717,37.3023,162523.0
2015-07-08 12:00:00,48.66,48.73,48.63,48.7,76799.0,37.3023,37.356,37.2793,37.333,76799.0
2015-07-08 12:05:00,48.69,48.7,48.68,48.68,29381.0,37.3253,37.333,37.3177,37.3177,29381.0
2015-07-08 12:10:00,48.68,48.69,48.65,48.68,63456.0,37.3177,37.3253,37.2947,37.3177,63456.0
2015-07-08 12:15:00,48.68,48.7,48.66,48.7,29029.0,37.3177,37.333,37.3023,37.333,29029.0
2015-07-08 12:20:00,48.7,48.75,48.7,48.72,67685.0,37.333,37.3713,37.333,37.3483,67685.0
2015-07-08 12:25:00,48.72,48.73,48.7,48.73,180250.0,37.3483,37.356,37.333,37.356,180250.0
2015-07-08 12:30:00,48.72,48.73,48.68,48.68,105385.0,37.3483,37.356,37.3177,37.3177,105385.0
2015-07-08 12:35:00,48.69,48.72,48.69,48.71,60063.0,37.3253,37.3483,37.3253,37.3407,60063.0
2015-07-08 12:40:00,48.7,48.72,48.69,48.7,35974.0,37.333,37.3483,37.3253,37.333,35974.0
2015-07-08 12:45:00,48.69,48.72,48.68,48.72,44256.0,37.3253,37.3483,37.3177,37.3483,44256.0
2015-07-08 12:50:00,48.73,48.74,48.72,48.73,30631.0,37.356,37.3637,37.3483,37.356,30631.0
2015-07-08 12:55:00,48.73,48.83,48.73,48.82,67983.0,37.356,37.4327,37.356,37.425,67983.0
2015-07-08 13:00:00,48.81,48.82,48.75,48.76,37110.0,37.4173,37.425,37.3713,37.379,37110.0
2015-07-08 13:05:00,48.76,48.77,48.74,48.75,43651.0,37.379,37.3867,37.3637,37.3713,43651.0
2015-07-08 13:10:00,48.76,48.83,48.75,48.77,106476.0,37.379,37.4327,37.3713,37.3867,106476.0
2015-07-08 13:15:00,48.76,48.81,48.76,48.78,44444.0,37.379,37.4173,37.379,37.3943,44444.0
2015-07-08 13:20:00,48.78,48.79,48.73,48.75,46072.0,37.3943,37.402,37.356,37.3713,46072.0
2015-07-08 13:25:00,48.75,48.78,48.74,48.78,23355.0,37.3713,37.3943,37.3637,37.3943,23355.0
2015-07-08 13:30:00,48.78,48.78,48.72,48.73,26239.0,37.3943,37.3943,37.3483,37.356,26239.0
2015-07-08 13:35:00,48.74,48.76,48.73,48.74,34803.0,37.3637,37.379,37.356,37.3637,34803.0
2015-07-08 13:40:00,48.75,48.81,48.74,48.8,84497.0,37.3713,37.4173,37.3637,37.4097,84497.0
2015-07-08 13:45:00,48.8,48.81,48.76,48.81,48596.0,37.4097,37.4173,37.379,37.4173,48596.0
2015-07-08 13:50:00,48.8,48.81,48.78,48.8,37355.0,37.4097,37.4173,37.3943,37.4097,37355.0
2015-07-08 13:55:00,48.8,48.86,48.8,48.81,48270.0,37.4097,37.4557,37.4097,37.4173,48270.0
2015-07-08 14:00:00,48.81,48.82,48.73,48.76,154303.0,37.4173,37.425,37.356,37.379,154303.0
2015-07-08 14:05:00,48.76,48.81,48.69,48.74,297156.0,37.379,37.4173,37.3253,37.3637,297156.0
2015-07-08 14:10:00,48.74,48.77,48.73,48.76,37729.0,37.3637,37.3867,37.356,37.379,37729.0
2015-07-08 14:15:00,48.76,48.78,48.69,48.69,129408.0,37.379,37.3943,37.3253,37.3253,129408.0
2015-07-08 14:20:00,48.69,48.71,48.68,48.71,31719.0,37.3253,37.3407,37.3177,37.3407,31719.0
2015-07-08 14:25:00,48.71,48.72,48.67,48.72,33083.0,37.3407,37.3483,37.31,37.3483,33083.0
2015-07-08 14:30:00,48.72,48.72,48.66,48.66,58246.0,37.3483,37.3483,37.3023,37.3023,58246.0
2015-07-08 14:35:00,48.66,48.68,48.64,48.67,23721.0,37.3023,37.3177,37.287,37.31,23721.0
2015-07-08 14:40:00,48.66,48.68,48.64,48.65,50534.0,37.3023,37.3177,37.287,37.2947,50534.0
2015-07-08 14:45:00,48.65,48.66,48.56,48.57,222487.0,37.2947,37.3023,37.2257,37.2333,222487.0
2015-07-08 14:50:00,48.56,48.6,48.54,48.6,95457.0,37.2257,37.2563,37.2104,37.2563,95457.0
2015-07-08 14:55:00,48.6,48.67,48.58,48.59,366222.0,37.2563,37.31,37.241,37.2487,366222.0
2015-07-08 15:00:00,48.6,48.68,48.6,48.63,381804.0,37.2563,37.3177,37.2563,37.2793,381804.0
2015-07-08 15:05:00,48.63,48.72,48.62,48.69,624551.0,37.2793,37.3483,37.2717,37.3253,624551.0
2015-07-08 15:10:00,48.69,48.76,48.68,48.73,133455.0,37.3253,37.379,37.3177,37.356,133455.0
2015-07-08 15:15:00,48.73,48.74,48.67,48.68,137042.0,37.356,37.3637,37.31,37.3177,137042.0
2015-07-08 15:20:00,48.7,48.7,48.63,48.65,144601.0,37.333,37.333,37.2793,37.2947,144601.0
2015-07-08 15:25:00,48.65,48.67,48.55,48.56,305647.0,37.2947,37.31,37.218,37.2257,305647.0
2015-07-08 15:30:00,48.55,48.65,48.55,48.61,239735.0,37.218,37.2947,37.218,37.264,239735.0
2015-07-08 15:35:00,48.6,48.66,48.57,48.63,348775.0,37.2563,37.3023,37.2333,37.2793,348775.0
2015-07-08 15:40:00,48.63,48.7,48.62,48.66,207912.0,37.2793,37.333,37.2717,37.3023,207912.0
2015-07-08 15:45:00,48.65,48.66,48.58,48.65,270080.0,37.2947,37.3023,37.241,37.2947,270080.0
2015-07-08 15:50:00,48.65,48.67,48.61,48.66,216073.0,37.2947,37.31,37.264,37.3023,216073.0
2015-07-08 15:55:00,48.67,48.67,48.56,48.58,552087.0,37.31,37.31,37.2257,37.241,552087.0
2015-07-09 09:30:00,49.16,49.25,49.14,49.19,325351.0,37.6856,37.7546,37.6703,37.7086,325351.0
2015-07-09 09:35:00,49.19,49.23,49.16,49.17,193639.0,37.7086,37.7393,37.6856,37.6933,193639.0
2015-07-09 09:40:00,49.17,49.17,49.07,49.07,193917.0,37.6933,37.6933,37.6166,37.6166,193917.0
2015-07-09 09:45:00,49.07,49.08,49.01,49.02,183491.0,37.6166,37.6243,37.5706,37.5783,183491.0
2015-07-09 09:50:00,49.02,49.05,48.97,48.99,184983.0,37.5783,37.6013,37.54,37.5553,184983.0
2015-07-09 09:55:00,48.99,49.02,48.98,49.01,201518.0,37.5553,37.5783,37.5477,37.5706,201518.0
2015-07-09 10:00:00,49.01,49.02,48.98,48.98,128329.0,37.5706,37.5783,37.5477,37.5477,128329.0
2015-07-09 10:05:00,48.98,49.0,48.91,48.92,260800.0,37.5477,37.563,37.494,37.5017,260800.0
2015-07-09 10:10:00,48.93,48.96,48.9,48.96,158024.0,37.5093,37.5323,37.4863,37.5323,158024.0
2015-07-09 10:15:00,48.96,48.96,48.88,48.89,104132.0,37.5323,37.5323,37.471,37.4787,104132.0
2015-07-09 10:20:00,48.89,48.89,48.85,48.86,364472.0,37.4787,37.4787,37.448,37.4557,364472.0
2015-07-09 10:25:00,48.86,48.9,48.84,48.84,166682.0,37.4557,37.4863,37.4403,37.4403,166682.0
2015-07-09 10:30:00,48.84,48.89,48.84,48.87,52499.0,37.4403,37.4787,37.4403,37.4633,52499.0
2015-07-09 10:35:00,48.87,48.9,48.86,48.87,55126.0,37.4633,37.4863,37.4557,37.4633,55126.0
2015-07-09 10:40:00,48.86,48.9,48.85,48.89,35914.0,37.4557,37.4863,37.448,37.4787,35914.0
2015-07-09 10:45:00,48.89,48.94,48.89,48.93,29002.0,37.4787,37.517,37.4787,37.5093,29002.0
2015-07-09 10:50:00,48.93,48.96,48.92,48.95,13812.0,37.5093,37.5323,37.5017,37.5247,13812.0
2015-07-09 10:55:00,48.95,49.0,48.95,48.99,80581.0,37.5247,37.563,37.5247,37.5553,80581.0
2015-07-09 11:00:00,48.98,49.0,48.95,48.97,32755.0,37.5477,37.563,37.5247,37.54,32755.0
2015-07-09 11:05:00,48.96,49.03,48.96,49.03,97978.0,37.5323,37.586,37.5323,37.586,97978.0
2015-07-09 11:10:00,49.04,49.07,49.03,49.05,45525.0,37.5936,37.6166,37.586,37.6013,45525.0
2015-07-09 11:15:00,49.06,49.07,49.04,49.05,27960.0,37.609,37.6166,37.5936,37.6013,27960.0
2015-07-09 11:20:00,49.05,49.06,49.03,49.06,43723.0,37.6013,37.609,37.586,37.609,43723.0
2015-07-09 11:25:00,49.06,49.06,49.03,49.04,41701.0,37.609,37.609,37.586,37.5936,41701.0
2015-07-09 11:30:00,49.04,49.04,49.0,49.02,31879.0,37.5936,37.5936,37.563,37.5783,31879.0
2015-07-09 11:35:00,49.01,49.01,48.97,48.98,41911.0,37.5706,37.5706,37.54,37.5477,41911.0
2015-07-09 11:40:00,48.99,49.03,48.98,49.02,544426.0,37.5553,37.586,37.5477,37.5783,544426.0
2015-07-09 11:45:00,49.03,49.03,48.98,49.0,68625.0,37.586,37.586,37.5477,37.563,68625.0
2015-07-09 11:50:00,49.0,49.0,48.98,49.0,73833.0,37.563,37.563,37.5477,37.563,73833.0
2015-07-09 11:55:00,48.99,49.0,48.93,48.95,66625.0,37.5553,37.563,37.5093,37.5247,66625.0
2015-07-09 12:00:00,48.93,48.96,48.93,48.94,49438.0,37.5093,37.5323,37.5093,37.517,49438.0
2015-07-09 12:05:00,48.94,48.95,48.88,48.9,77334.0,37.517,37.5247,37.471,37.4863,77334.0
2015-07-09 12:10:00,48.89,48.9,48.87,48.88,16713.0,37.4787,37.4863,37.4633,37.471,16713.0
2015-07-09 12:15:00,48.87,48.9,48.86,48.9,24148.0,37.4633,37.4863,37.4557,37.4863,24148.0
2015-07-09 12:20:00,48.9,48.9,48.87,48.87,30560.0,37.4863,37.4863,37.4633,37.4633,30560.0
2015-07-09 12:25:00,48.87,48.87,48.86,48.86,21878.0,37.4633,37.4633,37.4557,37.4557,21878.0
2015-07-09 12:30:00,48.85,48.88,48.84,48.86,126511.0,37.448,37.471,37.4403,37.4557,126511.0
2015-07-09 12:35:00,48.86,48.86,48.79,48.79,24812.0,37.4557,37.4557,37.402,37.402,24812.0
2015-07-09 12:40:00,48.79,48.81,48.78,48.79,117720.0,37.402,37.4173,37.3943,37.402,117720.0
2015-07-09 12:45:00,48.8,48.85,48.8,48.82,97866.0,37.4097,37.448,37.4097,37.425,97866.0
2015-07-09 12:50:00,48.82,48.85,48.81,48.84,22750.0,37.425,37.448,37.4173,37.4403,22750.0
2015-07-09 12:55:00,48.84,48.85,48.82,48.84,39264.0,37.4403,37.448,37.425,37.4403,39264.0
2015-07-09 13:00:00,48.83,48.85,48.8,48.82,58162.0,37.4327,37.448,37.4097,37.425,58162.0
2015-07-09 13:05:00,48.82,48.82,48.75,48.77,57222.0,37.425,37.425,37.3713,37.3867,57222.0
2015-07-09 13:10:00,48.76,48.77,48.75,48.76,22232.0,37.379,37.3867,37.3713,37.379,22232.0
2015-07-09 13:15:00,48.75,48.76,48.71,48.72,17168.0,37.3713,37.379,37.3407,37.3483,17168.0
2015-07-09 13:20:00,48.72,48.72,48.69,48.71,26846.0,37.3483,37.3483,37.3253,37.3407,26846.0
2015-07-09 13:25:00,48.72,48.74,48.69,48.7,31465.0,37.3483,37.3637,37.3253,37.333,31465.0
2015-07-09 13:30:00,48.7,48.71,48.69,48.71,313498.0,37.333,37.3407,37.3253,37.3407,313498.0
2015-07-09 13:35:00,48.71,48.76,48.7,48.75,137048.0,37.3407,37.379,37.333,37.3713,137048.0
2015-07-09 13:40:00,48.76,48.76,48.71,48.71,76514.0,37.379,37.379,37.3407,37.3407,76514.0
2015-07-09 13:45:00,48.71,48.73,48.7,48.72,22186.0,37.3407,37.356,37.333,37.3483,22186.0
2015-07-09 13:50:00,48.72,48.73,48.68,48.68,20149.0,37.3483,37.356,37.3177,37.3177,20149.0
2015-07-09 13:55:00,48.69,48.74,48.68,48.74,34919.0,37.3253,37.3637,37.3177,37.3637,34919.0
2015-07-09 14:00:00,48.75,48.75,48.73,48.75,25750.0,37.3713,37.3713,37.356,37.3713,25750.0
2015-07-09 14:05:00,48.74,48.75,48.72,48.73,24922.0,37.3637,37.3713,37.3483,37.356,24922.0
2015-07-09 14:10:00,48.73,48.73,48.69,48.69,11671.0,37.356,37.356,37.3253,37.3253,11671.0
2015-07-09 14:15:00,48.7,48.71,48.67,48.68,22553.0,37.333,37.3407,37.31,37.3177,22553.0
2015-07-09 14:20:00,48.69,48.69,48.66,48.67,10956.0,37.3253,37.3253,37.3023,37.31,10956.0
2015-07-09 14:25:00,48.66,48.68,48.64,48.68,26889.0,37.3023,37.3177,37.287,37.3177,26889.0
2015-07-09 14:30:00,48.68,48.68,48.63,48.66,37525.0,37.3177,37.3177,37.2793,37.3023,37525.0
2015-07-09 14:35:00,48.66,48.69,48.65,48.67,97993.0,37.3023,37.3253,37.2947,37.31,97993.0
2015-07-09 14:40:00,48.67,48.69,48.65,48.69,37562.0,37.31,37.3253,37.2947,37.3253,37562.0
2015-07-09 14:45:00,48.69,48.69,48.64,48.66,63223.0,37.3253,37.3253,37.287,37.3023,63223.0
2015-07-09 14:50:00,48.67,48.74,48.66,48.73,56678.0,37.31,37.3637,37.3023,37.356,56678.0
2015-07-09 14:55:00,48.73,48.76,48.72,48.74,41841.0,37.356,37.379,37.3483,37.3637,41841.0
2015-07-09 15:00:00,48.74,48.77,48.73,48.77,58364.0,37.3637,37.3867,37.356,37.3867,58364.0
2015-07-09 15:05:00,48.76,48.77,48.74,48.76,42762.0,37.379,37.3867,37.3637,37.379,42762.0
2015-07-09 15:10:00,48.77,48.78,48.74,48.76,50170.0,37.3867,37.3943,37.3637,37.379,50170.0
2015-07-09 15:15:00,48.75,48.77,48.74,48.76,47608.0,37.3713,37.3867,37.3637,37.379,47608.0
2015-07-09 15:20:00,48.76,48.77,48.74,48.75,28818.0,37.379,37.3867,37.3637,37.3713,28818.0
2015-07-09 15:25:00,48.75,48.76,48.72,48.73,45837.0,37.3713,37.379,37.3483,37.356,45837.0
2015-07-09 15:30:00,48.72,48.74,48.67,48.68,180141.0,37.3483,37.3637,37.31,37.3177,180141.0
2015-07-09 15:35:00,48.68,48.71,48.66,48.7,217242.0,37.3177,37.3407,37.3023,37.333,217242.0
2015-07-09 15:40:00,48.7,48.75,48.68,48.73,208026.0,37.333,37.3713,37.3177,37.356,208026.0
2015-07-09 15:45:00,48.73,48.76,48.73,48.76,242291.0,37.356,37.379,37.356,37.379,242291.0
2015-07-09 15:50:00,48.76,48.76,48.71,48.72,240768.0,37.379,37.379,37.3407,37.3483,240768.0
2015-07-09 15:55:00,48.72,48.74,48.62,48.62,704604.0,37.3483,37.3637,37.2717,37.2717,704604.0
2015-07-10 09:30:00,49.06,49.14,49.01,49.14,242728.0,37.609,37.6703,37.5706,37.6703,242728.0
2015-07-10 09:35:00,49.14,49.21,49.14,49.19,303885.0,37.6703,37.724,37.6703,37.7086,303885.0
2015-07-10 09:40:00,49.18,49.21,49.12,49.15,144357.0,37.701,37.724,37.655,37.678,144357.0
2015-07-10 09:45:00,49.15,49.19,49.15,49.18,62862.0,37.678,37.7086,37.678,37.701,62862.0
2015-07-10 09:50:00,49.19,49.21,49.18,49.2,31798.0,37.7086,37.724,37.701,37.7163,31798.0
2015-07-10 09:55:00,49.2,49.22,49.14,49.15,134427.0,37.7163,37.7316,37.6703,37.678,134427.0
2015-07-10 10:00:00,49.15,49.19,49.14,49.19,79447.0,37.678,37.7086,37.6703,37.7086,79447.0
2015-07-10 10:05:00,49.19,49.19,49.14,49.15,119674.0,37.7086,37.7086,37.6703,37.678,119674.0
2015-07-10 10:10:00,49.14,49.15,49.11,49.15,195210.0,37.6703,37.678,37.6473,37.678,195210.0
2015-07-10 10:15:00,49.14,49.16,49.11,49.12,108622.0,37.6703,37.6856,37.6473,37.655,108622.0
2015-07-10 10:20:00,49.12,49.13,49.09,49.1,89333.0,37.655,37.6626,37.632,37.6396,89333.0
2015-07-10 10:25:00,49.1,49.15,49.09,49.15,23227.0,37.6396,37.678,37.632,37.678,23227.0
2015-07-10 10:30:00,49.14,49.16,49.13,49.13,43430.0,37.6703,37.6856,37.6626,37.6626,43430.0
2015-07-10 10:35:00,49.13,49.14,49.1,49.12,191664.0,37.6626,37.6703,37.6396,37.655,191664.0
2015-07-10 10:40:00,49.12,49.12,49.07,49.08,36038.0,37.655,37.655,37.6166,37.6243,36038.0
2015-07-10 10:45:00,49.08,49.09,49.05,49.08,61778.0,37.6243,37.632,37.6013,37.6243,61778.0
2015-07-10 10:50:00,49.09,49.1,49.06,49.09,29730.0,37.632,37.6396,37.609,37.632,29730.0
2015-07-10 10:55:00,49.08,49.13,49.08,49.12,63006.0,37.6243,37.6626,37.6243,37.655,63006.0
2015-07-10 11:00:00,49.11,49.16,49.11,49.15,130402.0,37.6473,37.6856,37.6473,37.678,130402.0
2015-07-10 11:05:00,49.15,49.17,49.14,49.17,56822.0,37.678,37.6933,37.6703,37.6933,56822.0
2015-07-10 11:10:00,49.16,49.18,49.14,49.16,34662.0,37.6856,37.701,37.6703,37.6856,34662.0
2015-07-10 11:15:00,49.16,49.22,49.16,49.21,19495.0,37.6856,37.7316,37.6856,37.724,19495.0
2015-07-10 11:20:00,49.22,49.26,49.21,49.22,47888.0,37.7316,37.7623,37.724,37.7316,47888.0
2015-07-10 11:25:00,49.22,49.22,49.19,49.2,28533.0,37.7316,37.7316,37.7086,37.7163,28533.0
2015-07-10 11:30:00,49.2,49.22,49.16,49.19,51543.0,37.7163,37.7316,37.6856,37.7086,51543.0
2015-07-10 11:35:00,49.19,49.22,49.18,49.22,28748.0,37.7086,37.7316,37.701,37.7316,28748.0
2015-07-10 11:40:00,49.22,49.26,49.22,49.26,86903.0,37.7316,37.7623,37.7316,37.7623,86903.0
2015-07-10 11:45:00,49.28,49.3,49.26,49.27,31451.0,37.7776,37.793,37.7623,37.77,31451.0
2015-07-10 11:50:00,49.27,49.29,49.24,49.25,49590.0,37.77,37.7853,37.747,37.7546,49590.0
2015-07-10 11:55:00,49.25,49.27,49.23,49.27,32670.0,37.7546,37.77,37.7393,37.77,32670.0
2015-07-10 12:00:00,49.26,49.27,49.25,49.26,48666.0,37.7623,37.77,37.7546,37.7623,48666.0
2015-07-10 12:05:00,49.26,49.28,49.25,49.27,25112.0,37.7623,37.7776,37.7546,37.77,25112.0
2015-07-10 12:10:00,49.27,49.29,49.26,49.27,35929.0,37.77,37.7853,37.7623,37.77,35929.0
2015-07-10 12:15:00,49.28,49.28,49.26,49.26,89122.0,37.7776,37.7776,37.7623,37.7623,89122.0
2015-07-10 12:20:00,49.27,49.29,49.27,49.28,19568.0,37.77,37.7853,37.77,37.7776,19568.0
2015-07-10 12:25:00,49.27,49.29,49.27,49.29,44908.0,37.77,37.7853,37.77,37.7853,44908.0
2015-07-10 12:30:00,49.29,49.29,49.22,49.22,125441.0,37.7853,37.7853,37.7316,37.7316,125441.0
2015-07-10 12:35:00,49.22,49.24,49.2,49.23,66317.0,37.7316,37.747,37.7163,37.7393,66317.0
2015-07-10 12:40:00,49.23,49.23,49.17,49.19,52882.0,37.7393,37.7393,37.6933,37.7086,52882.0
2015-07-10 12:45:00,49.19,49.24,49.18,49.22,64873.0,37.7086,37.747,37.701,37.7316,64873.0
2015-07-10 12:50:00,49.23,49.25,49.21,49.25,105497.0,37.7393,37.7546,37.724,37.7546,105497.0
2015-07-10 12:55:00,49.25,49.26,49.22,49.23,72293.0,37.7546,37.7623,37.7316,37.7393,72293.0
2015-07-10 13:00:00,49.23,49.24,49.21,49.22,40187.0,37.7393,37.747,37.724,37.7316,40187.0
2015-07-10 13:05:00,49.22,49.25,49.2,49.21,112143.0,37.7316,37.7546,37.7163,37.724,112143.0
2015-07-10 13:10:00,49.2,49.21,49.17,49.18,75434.0,37.7163,37.724,37.6933,37.701,75434.0
2015-07-10 13:15:00,49.18,49.18,49.14,49.17,122069.0,37.701,37.701,37.6703,37.6933,122069.0
2015-07-10 13:20:00,49.16,49.19,49.16,49.19,27028.0,37.6856,37.7086,37.6856,37.7086,27028.0
2015-07-10 13:25:00,49.18,49.2,49.17,49.18,83391.0,37.701,37.7163,37.6933,37.701,83391.0
2015-07-10 13:30:00,49.17,49.19,49.17,49.17,95469.0,37.6933,37.7086,37.6933,37.6933,95469.0
2015-07-10 13:35:00,49.18,49.2,49.18,49.2,40192.0,37.701,37.7163,37.701,37.7163,40192.0
2015-07-10 13:40:00,49.2,49.2,49.16,49.17,84800.0,37.7163,37.7163,37.6856,37.6933,84800.0
2015-07-10 13:45:00,49.18,49.18,49.12,49.12,118742.0,37.701,37.701,37.655,37.655,118742.0
2015-07-10 13:50:00,49.13,49.16,49.12,49.14,77601.0,37.6626,37.6856,37.655,37.6703,77601.0
2015-07-10 13:55:00,49.13,49.14,49.12,49.14,38575.0,37.6626,37.6703,37.655,37.6703,38575.0
2015-07-10 14:00:00,49.14,49.19,49.13,49.19,67298.0,37.6703,37.7086,37.6626,37.7086,67298.0
2015-07-10 14:05:00,49.18,49.21,49.18,49.18,99520.0,37.701,37.724,37.701,37.701,99520.0
2015-07-10 14:10:00,49.19,49.2,49.18,49.2,46775.0,37.7086,37.7163,37.701,37.7163,46775.0
2015-07-10 14:15:00,49.21,49.25,49.2,49.24,104273.0,37.724,37.7546,37.7163,37.747,104273.0
2015-07-10 14:20:00,49.25,49.26,49.22,49.23,38389.0,37.7546,37.7623,37.7316,37.7393,38389.0
2015-07-10 14:25:00,49.23,49.25,49.22,49.23,88745.0,37.7393,37.7546,37.7316,37.7393,88745.0
2015-07-10 14:30:00,49.23,49.26,49.22,49.25,147170.0,37.7393,37.7623,37.7316,37.7546,147170.0
2015-07-10 14:35:00,49.24,49.25,49.22,49.24,51695.0,37.747,37.7546,37.7316,37.747,51695.0
2015-07-10 14:40:00,49.24,49.27,49.23,49.25,227271.0,37.747,37.77,37.7393,37.7546,227271.0
2015-07-10 14:45:00,49.25,49.26,49.22,49.23,55695.0,37.7546,37.7623,37.7316,37.7393,55695.0
2015-07-10 14:50:00,49.23,49.24,49.22,49.23,98551.0,37.7393,37.747,37.7316,37.7393,98551.0
2015-07-10 14:55:00,49.23,49.25,49.21,49.22,45797.0,37.7393,37.7546,37.724,37.7316,45797.0
2015-07-10 15:00:00,49.23,49.23,49.2,49.2,68974.0,37.7393,37.7393,37.7163,37.7163,68974.0
2015-07-10 15:05:00,49.2,49.22,49.19,49.21,58612.0,37.7163,37.7316,37.7086,37.724,58612.0
2015-07-10 15:10:00,49.2,49.25,49.2,49.25,88171.0,37.7163,37.7546,37.7163,37.7546,88171.0
2015-07-10 15:15:00,49.24,49.28,49.24,49.26,107273.0,37.747,37.7776,37.747,37.7623,107273.0
2015-07-10 15:20:00,49.26,49.28,49.24,49.25,111944.0,37.7623,37.7776,37.747,37.7546,111944.0
2015-07-10 15:25:00,49.25,49.25,49.22,49.23,244322.0,37.7546,37.7546,37.7316,37.7393,244322.0
2015-07-10 15:30:00,49.23,49.24,49.21,49.22,94545.0,37.7393,37.747,37.724,37.7316,94545.0
2015-07-10 15:35:00,49.21,49.23,49.2,49.22,93530.0,37.724,37.7393,37.7163,37.7316,93530.0
2015-07-10 15:40:00,49.22,49.23,49.2,49.23,231153.0,37.7316,37.7393,37.7163,37.7393,231153.0
2015-07-10 15:45:00,49.23,49.23,49.19,49.2,78638.0,37.7393,37.7393,37.7086,37.7163,78638.0
2015-07-10 15:50:00,49.2,49.22,49.18,49.2,164384.0,37.7163,37.7316,37.701,37.7163,164384.0
2015-07-10 15:55:00,49.19,49.2,49.13,49.15,709878.0,37.7086,37.7163,37.6626,37.678,709878.0
2015-07-13 09:30:00,49.43,49.49,49.41,49.45,252047.0,37.8926,37.9386,37.8773,37.9079,252047.0
2015-07-13 09:35:00,49.46,49.53,49.46,49.49,466961.0,37.9156,37.9693,37.9156,37.9386,466961.0
2015-07-13 09:40:00,49.49,49.54,49.49,49.51,201280.0,37.9386,37.9769,37.9386,37.9539,201280.0
2015-07-13 09:45:00,49.52,49.55,49.49,49.55,149716.0,37.9616,37.9846,37.9386,37.9846,149716.0
2015-07-13 09:50:00,49.55,49.57,49.49,49.5,108526.0,37.9846,37.9999,37.9386,37.9463,108526.0
2015-07-13 09:55:00,49.5,49.54,49.49,49.52,51843.0,37.9463,37.9769,37.9386,37.9616,51843.0
2015-07-13 10:00:00,49.53,49.6,49.53,49.59,152467.0,37.9693,38.0229,37.9693,38.0153,152467.0
2015-07-13 10:05:00,49.59,49.62,49.59,49.61,112759.0,38.0153,38.0383,38.0153,38.0306,112759.0
2015-07-13 10:10:00,49.61,49.63,49.61,49.62,57678.0,38.0306,38.0459,38.0306,38.0383,57678.0
2015-07-13 10:15:00,49.62,49.65,49.61,49.65,52662.0,38.0383,38.0613,38.0306,38.0613,52662.0
2015-07-13 10:20:00,49.65,49.65,49.61,49.62,22623.0,38.0613,38.0613,38.0306,38.0383,22623.0
2015-07-13 10:25:00,49.62,49.63,49.59,49.6,130484.0,38.0383,38.0459,38.0153,38.0229,130484.0
2015-07-13 10:30:00,49.6,49.62,49.59,49.6,116604.0,38.0229,38.0383,38.0153,38.0229,116604.0
2015-07-13 10:35:00,49.61,49.61,49.57,49.59,216896.0,38.0306,38.0306,37.9999,38.0153,216896.0
2015-07-13 10:40:00,49.59,49.62,49.58,49.6,56837.0,38.0153,38.0383,38.0076,38.0229,56837.0
2015-07-13 10:45:00,49.59,49.61,49.59,49.6,30531.0,38.0153,38.0306,38.0153,38.0229,30531.0
2015-07-13 10:50:00,49.59,49.61,49.58,49.6,39021.0,38.0153,38.0306,38.0076,38.0229,39021.0
2015-07-13 10:55:00,49.6,49.62,49.59,49.61,46807.0,38.0229,38.0383,38.0153,38.0306,46807.0
2015-07-13 11:00:00,49.61,49.65,49.61,49.65,30636.0,38.0306,38.0613,38.0306,38.0613,30636.0
2015-07-13 11:05:00,49.64,49.66,49.64,49.65,13352.0,38.0536,38.0689,38.0536,38.0613,13352.0
2015-07-13 11:10:00,49.64,49.66,49.61,49.61,45192.0,38.0536,38.0689,38.0306,38.0306,45192.0
2015-07-13 11:15:00,49.61,49.63,49.6,49.61,51184.0,38.0306,38.0459,38.0229,38.0306,51184.0
2015-07-13 11:20:00,49.61,49.61,49.58,49.6,32527.0,38.0306,38.0306,38.0076,38.0229,32527.0
2015-07-13 11:25:00,49.6,49.6,49.57,49.6,35486.0,38.0229,38.0229,37.9999,38.0229,35486.0
2015-07-13 11:30:00,49.6,49.64,49.59,49.63,63845.0,38.0229,38.0536,38.0153,38.0459,63845.0
2015-07-13 11:35:00,49.63,49.64,49.61,49.61,31160.0,38.0459,38.0536,38.0306,38.0306,31160.0
2015-07-13 11:40:00,49.61,49.61,49.57,49.58,87611.0,38.0306,38.0306,37.9999,38.0076,87611.0
2015-07-13 11:45:00,49.57,49.58,49.56,49.57,26669.0,37.9999,38.0076,37.9923,37.9999,26669.0
2015-07-13 11:50:00,49.57,49.6,49.57,49.57,101724.0,37.9999,38.0229,37.9999,37.9999,101724.0
2015-07-13 11:55:00,49.57,49.59,49.56,49.58,67029.0,37.9999,38.0153,37.9923,38.0076,67029.0
2015-07-13 12:00:00,49.58,49.59,49.55,49.55,32296.0,38.0076,38.0153,37.9846,37.9846,32296.0
2015-07-13 12:05:00,49.55,49.56,49.54,49.54,31420.0,37.9846,37.9923,37.9769,37.9769,31420.0
2015-07-13 12:10:00,49.54,49.55,49.51,49.54,80148.0,37.9769,37.9846,37.9539,37.9769,80148.0
2015-07-13 12:15:00,49.54,49.54,49.51,49.51,105389.0,37.9769,37.9769,37.9539,37.9539,105389.0
2015-07-13 12:20:00,49.51,49.52,49.5,49.52,78679.0,37.9539,37.9616,37.9463,37.9616,78679.0
2015-07-13 12:25:00,49.51,49.54,49.51,49.53,20325.0,37.9539,37.9769,37.9539,37.9693,20325.0
2015-07-13 12:30:00,49.53,49.54,49.51,49.52,75022.0,37.9693,37.9769,37.9539,37.9616,75022.0
2015-07-13 12:35:00,49.52,49.52,49.49,49.5,13684.0,37.9616,37.9616,37.9386,37.9463,13684.0
2015-07-13 12:40:00,49.5,49.51,49.49,49.49,82509.0,37.9463,37.9539,37.9386,37.9386,82509.0
2015-07-13 12:45:00,49.49,49.5,49.49,49.5,19474.0,37.9386,37.9463,37.9386,37.9463,19474.0
2015-07-13 12:50:00,49.5,49.51,49.47,49.48,30976.0,37.9463,37.9539,37.9233,37.9309,30976.0
2015-07-13 12:55:00,49.48,49.5,49.48,49.48,25930.0,37.9309,37.9463,37.9309,37.9309,25930.0
2015-07-13 13:00:00,49.49,49.52,49.48,49.51,27684.0,37.9386,37.9616,37.9309,37.9539,27684.0
2015-07-13 13:05:00,49.51,49.53,49.5,49.52,35092.0,37.9539,37.9693,37.9463,37.9616,35092.0
2015-07-13 13:10:00,49.52,49.53,49.51,49.51,21502.0,37.9616,37.9693,37.9539,37.9539,21502.0
2015-07-13 13:15:00,49.51,49.54,49.51,49.52,22808.0,37.9539,37.9769,37.9539,37.9616,22808.0
2015-07-13 13:20:00,49.52,49.54,49.51,49.54,16110.0,37.9616,37.9769,37.9539,37.9769,16110.0
2015-07-13 13:25:00,49.53,49.55,49.53,49.54,18872.0,37.9693,37.9846,37.9693,37.9769,18872.0
2015-07-13 13:30:00,49.55,49.56,49.54,49.55,21431.0,37.9846,37.9923,37.9769,37.9846,21431.0
2015-07-13 13:35:00,49.55,49.56,49.54,49.55,209991.0,37.9846,37.9923,37.9769,37.9846,209991.0
2015-07-13 13:40:00,49.55,49.55,49.52,49.54,28209.0,37.9846,37.9846,37.9616,37.9769,28209.0
2015-07-13 13:45:00,49.54,49.55,49.52,49.52,35911.0,37.9769,37.9846,37.9616,37.9616,35911.0
2015-07-13 13:50:00,49.53,49.53,49.51,49.51,28625.0,37.9693,37.9693,37.9539,37.9539,28625.0
2015-07-13 13:55:00,49.51,49.52,49.5,49.51,19374.0,37.9539,37.9616,37.9463,37.9539,19374.0
2015-07-13 14:00:00,49.52,49.53,49.51,49.52,23037.0,37.9616,37.9693,37.9539,37.9616,23037.0
2015-07-13 14:05:00,49.52,49.55,49.51,49.55,27654.0,37.9616,37.9846,37.9539,37.9846,27654.0
2015-07-13 14:10:00,49.55,49.56,49.53,49.56,29460.0,37.9846,37.9923,37.9693,37.9923,29460.0
2015-07-13 14:15:00,49.56,49.57,49.56,49.57,19430.0,37.9923,37.9999,37.9923,37.9999,19430.0
2015-07-13 14:20:00,49.58,49.59,49.57,49.58,54329.0,38.0076,38.0153,37.9999,38.0076,54329.0
2015-07-13 14:25:00,49.58,49.59,49.57,49.57,25047.0,38.0076,38.0153,37.9999,37.9999,25047.0
2015-07-13 14:30:00,49.58,49.59,49.57,49.59,28644.0,38.0076,38.0153,37.9999,38.0153,28644.0
2015-07-13 14:35:00,49.58,49.59,49.56,49.57,12723.0,38.0076,38.0153,37.9923,37.9999,12723.0
2015-07-13 14:40:00,49.56,49.59,49.56,49.58,17857.0,37.9923,38.0153,37.9923,38.0076,17857.0
2015-07-13 14:45:00,49.59,49.59,49.57,49.58,21889.0,38.0153,38.0153,37.9999,38.0076,21889.0
2015-07-13 14:50:00,49.58,49.61,49.58,49.6,32629.0,38.0076,38.0306,38.0076,38.0229,32629.0
2015-07-13 14:55:00,49.61,49.64,49.61,49.63,41094.0,38.0306,38.0536,38.0306,38.0459,41094.0
2015-07-13 15:00:00,49.63,49.65,49.62,49.63,101987.0,38.0459,38.0613,38.0383,38.0459,101987.0
2015-07-13 15:05:00,49.64,49.65,49.62,49.63,51945.0,38.0536,38.0613,38.0383,38.0459,51945.0
2015-07-13 15:10:00,49.64,49.64,49.61,49.61,50524.0,38.0536,38.0536,38.0306,38.0306,50524.0
2015-07-13 15:15:00,49.61,49.63,49.6,49.61,28256.0,38.0306,38.0459,38.0229,38.0306,28256.0
2015-07-13 15:20:00,49.61,49.62,49.59,49.62,50305.0,38.0306,38.0383,38.0153,38.0383,50305.0
2015-07-13 15:25:00,49.62,49.64,49.61,49.64,75144.0,38.0383,38.0536,38.0306,38.0536,75144.0
2015-07-13 15:30:00,49.64,49.65,49.61,49.63,85706.0,38.0536,38.0613,38.0306,38.0459,85706.0
2015-07-13 15:35:00,49.63,49.64,49.62,49.63,96359.0,38.0459,38.0536,38.0383,38.0459,96359.0
2015-07-13 15:40:00,49.63,49.64,49.62,49.64,54093.0,38.0459,38.0536,38.0383,38.0536,54093.0
2015-07-13 15:45:00,49.64,49.65,49.62,49.64,125497.0,38.0536,38.0613,38.0383,38.0536,125497.0
2015-07-13 15:50:00,49.64,49.65,49.62,49.64,159214.0,38.0536,38.0613,38.0383,38.0536,159214.0
2015-07-13 15:55:00,49.65,49.65,49.62,49.63,525222.0,38.0613,38.0613,38.0383,38.0459,525222.0
2015-07-14 09:30:00,49.65,49.7,49.63,49.69,317656.0,38.0613,38.0996,38.0459,38.0919,317656.0
2015-07-14 09:35:00,49.68,49.72,49.66,49.71,106209.0,38.0843,38.1149,38.0689,38.1073,106209.0
2015-07-14 09:40:00,49.71,49.71,49.68,49.7,44065.0,38.1073,38.1073,38.0843,38.0996,44065.0
2015-07-14 09:45:00,49.7,49.71,49.67,49.69,52955.0,38.0996,38.1073,38.0766,38.0919,52955.0
2015-07-14 09:50:00,49.69,49.7,49.67,49.67,53605.0,38.0919,38.0996,38.0766,38.0766,53605.0
2015-07-14 09:55:00,49.68,49.68,49.64,49.65,42481.0,38.0843,38.0843,38.0536,38.0613,42481.0
2015-07-14 10:00:00,49.65,49.65,49.6,49.62,53773.0,38.0613,38.0613,38.0229,38.0383,53773.0
2015-07-14 10:05:00,49.62,49.62,49.56,49.57,17963.0,38.0383,38.0383,37.9923,37.9999,17963.0
2015-07-14 10:10:00,49.57,49.6,49.56,49.59,32336.0,37.9999,38.0229,37.9923,38.0153,32336.0
2015-07-14 10:15:00,49.59,49.6,49.57,49.59,31082.0,38.0153,38.0229,37.9999,38.0153,31082.0
2015-07-14 10:20:00,49.59,49.6,49.57,49.59,20289.0,38.0153,38.0229,37.9999,38.0153,20289.0
2015-07-14 10:25:00,49.58,49.61,49.57,49.59,21871.0,38.0076,38.0306,37.9999,38.0153,21871.0
2015-07-14 10:30:00,49.6,49.62,49.59,49.6,33190.0,38.0229,38.0383,38.0153,38.0229,33190.0
2015-07-14 10:35:00,49.6,49.61,49.58,49.59,14025.0,38.0229,38.0306,38.0076,38.0153,14025.0
2015-07-14 10:40:00,49.59,49.61,49.58,49.6,14399.0,38.0153,38.0306,38.0076,38.0229,14399.0
2015-07-14 10:45:00,49.61,49.62,49.58,49.59,19400.0,38.0306,38.0383,38.0076,38.0153,19400.0
2015-07-14 10:50:00,49.59,49.6,49.58,49.59,102292.0,38.0153,38.0229,38.0076,38.0153,102292.0
2015-07-14 10:55:00,49.59,49.6,49.57,49.59,158182.0,38.0153,38.0229,37.9999,38.0153,158182.0
2015-07-14 11:00:00,49.59,49.64,49.59,49.63,161305.0,38.0153,38.0536,38.0153,38.0459,161305.0
2015-07-14 11:05:00,49.63,49.65,49.63,49.63,54300.0,38.0459,38.0613,38.0459,38.0459,54300.0
2015-07-14 11:10:00,49.63,49.64,49.62,49.62,90906.0,38.0459,38.0536,38.0383,38.0383,90906.0
2015-07-14 11:15:00,49.63,49.65,49.63,49.65,90272.0,38.0459,38.0613,38.0459,38.0613,90272.0
2015-07-14 11:20:00,49.65,49.66,49.64,49.64,26011.0,38.0613,38.0689,38.0536,38.0536,26011.0
2015-07-14 11:25:00,49.65,49.68,49.64,49.67,186557.0,38.0613,38.0843,38.0536,38.0766,186557.0
2015-07-14 11:30:00,49.67,49.67,49.65,49.66,207427.0,38.0766,38.0766,38.0613,38.0689,207427.0
2015-07-14 11:35:00,49.66,49.67,49.64,49.64,31781.0,38.0689,38.0766,38.0536,38.0536,31781.0
2015-07-14 11:40:00,49.64,49.65,49.63,49.64,22015.0,38.0536,38.0613,38.0459,38.0536,22015.0
2015-07-14 11:45:00,49.65,49.66,49.64,49.64,12488.0,38.0613,38.0689,38.0536,38.0536,12488.0
2015-07-14 11:50:00,49.65,49.68,49.64,49.67,39268.0,38.0613,38.0843,38.0536,38.0766,39268.0
2015-07-14 11:55:00,49.67,49.68,49.65,49.67,17827.0,38.0766,38.0843,38.0613,38.0766,17827.0
2015-07-14 12:00:00,49.66,49.69,49.65,49.67,37716.0,38.0689,38.0919,38.0613,38.0766,37716.0
2015-07-14 12:05:00,49.66,49.67,49.65,49.66,13513.0,38.0689,38.0766,38.0613,38.0689,13513.0
2015-07-14 12:10:00,49.66,49.69,49.65,49.68,515162.0,38.0689,38.0919,38.0613,38.0843,515162.0
2015-07-14 12:15:00,49.68,49.7,49.67,49.7,188325.0,38.0843,38.0996,38.0766,38.0996,188325.0
2015-07-14 12:20:00,49.7,49.71,49.69,49.71,101502.0,38.0996,38.1073,38.0919,38.1073,101502.0
2015-07-14 12:25:00,49.71,49.71,49.69,49.69,23762.0,38.1073,38.1073,38.0919,38.0919,23762.0
2015-07-14 12:30:00,49.7,49.7,49.68,49.68,18125.0,38.0996,38.0996,38.0843,38.0843,18125.0
2015-07-14 12:35:00,49.68,49.69,49.68,49.68,13175.0,38.0843,38.0919,38.0843,38.0843,13175.0
2015-07-14 12:40:00,49.69,49.7,49.68,49.68,53531.0,38.0919,38.0996,38.0843,38.0843,53531.0
2015-07-14 12:45:00,49.68,49.69,49.64,49.66,102297.0,38.0843,38.0919,38.0536,38.0689,102297.0
2015-07-14 12:50:00,49.66,49.68,49.66,49.66,10500.0,38.0689,38.0843,38.0689,38.0689,10500.0
2015-07-14 12:55:00,49.65,49.67,49.65,49.66,33940.0,38.0613,38.0766,38.0613,38.0689,33940.0
2015-07-14 13:00:00,49.66,49.67,49.65,49.66,20774.0,38.0689,38.0766,38.0613,38.0689,20774.0
2015-07-14 13:05:00,49.66,49.68,49.65,49.68,38479.0,38.0689,38.0843,38.0613,38.0843,38479.0
2015-07-14 13:10:00,49.68,49.69,49.66,49.68,40223.0,38.0843,38.0919,38.0689,38.0843,40223.0
2015-07-14 13:15:00,49.67,49.68,49.65,49.65,85768.0,38.0766,38.0843,38.0613,38.0613,85768.0
2015-07-14 13:20:00,49.65,49.66,49.64,49.65,14329.0,38.0613,38.0689,38.0536,38.0613,14329.0
2015-07-14 13:25:00,49.65,49.66,49.63,49.64,17197.0,38.0613,38.0689,38.0459,38.0536,17197.0
2015-07-14 13:30:00,49.64,49.65,49.63,49.65,13204.0,38.0536,38.0613,38.0459,38.0613,13204.0
2015-07-14 13:35:00,49.65,49.65,49.62,49.63,27761.0,38.0613,38.0613,38.0383,38.0459,27761.0
2015-07-14 13:40:00,49.63,49.64,49.61,49.62,14881.0,38.0459,38.0536,38.0306,38.0383,14881.0
2015-07-14 13:45:00,49.62,49.63,49.61,49.63,9883.0,38.0383,38.0459,38.0306,38.0459,9883.0
2015-07-14 13:50:00,49.63,49.64,49.62,49.63,58585.0,38.0459,38.0536,38.0383,38.0459,58585.0
2015-07-14 13:55:00,49.63,49.64,49.63,49.63,18672.0,38.0459,38.0536,38.0459,38.0459,18672.0
2015-07-14 14:00:00,49.63,49.65,49.63,49.65,37249.0,38.0459,38.0613,38.0459,38.0613,37249.0
2015-07-14 14:05:00,49.64,49.65,49.63,49.65,56640.0,38.0536,38.0613,38.0459,38.0613,56640.0
2015-07-14 14:10:00,49.65,49.67,49.65,49.66,90284.0,38.0613,38.0766,38.0613,38.0689,90284.0
2015-07-14 14:15:00,49.66,49.67,49.65,49.67,54857.0,38.0689,38.0766,38.0613,38.0766,54857.0
2015-07-14 14:20:00,49.67,49.68,49.65,49.67,21196.0,38.0766,38.0843,38.0613,38.0766,21196.0
2015-07-14 14:25:00,49.68,49.69,49.66,49.69,26770.0,38.0843,38.0919,38.0689,38.0919,26770.0
2015-07-14 14:30:00,49.68,49.73,49.68,49.72,67751.0,38.0843,38.1226,38.0843,38.1149,67751.0
2015-07-14 14:35:00,49.72,49.73,49.71,49.71,35817.0,38.1149,38.1226,38.1073,38.1073,35817.0
2015-07-14 14:40:00,49.71,49.72,49.7,49.71,32597.0,38.1073,38.1149,38.0996,38.1073,32597.0
2015-07-14 14:45:00,49.71,49.71,49.68,49.68,42091.0,38.1073,38.1073,38.0843,38.0843,42091.0
2015-07-14 14:50:00,49.68,49.7,49.68,49.7,50402.0,38.0843,38.0996,38.0843,38.0996,50402.0
2015-07-14 14:55:00,49.7,49.71,49.69,49.71,32143.0,38.0996,38.1073,38.0919,38.1073,32143.0
2015-07-14 15:00:00,49.71,49.73,49.7,49.73,50731.0,38.1073,38.1226,38.0996,38.1226,50731.0
2015-07-14 15:05:00,49.73,49.74,49.72,49.73,95444.0,38.1226,38.1303,38.1149,38.1226,95444.0
2015-07-14 15:10:00,49.73,49.74,49.72,49.73,57156.0,38.1226,38.1303,38.1149,38.1226,57156.0
2015-07-14 15:15:00,49.73,49.74,49.72,49.73,44466.0,38.1226,38.1303,38.1149,38.1226,44466.0
2015-07-14 15:20:00,49.73,49.74,49.71,49.73,115243.0,38.1226,38.1303,38.1073,38.1226,115243.0
2015-07-14 15:25:00,49.72,49.73,49.71,49.71,20018.0,38.1149,38.1226,38.1073,38.1073,20018.0
2015-07-14 15:30:00,49.71,49.72,49.7,49.71,282480.0,38.1073,38.1149,38.0996,38.1073,282480.0
2015-07-14 15:35:00,49.71,49.71,49.68,49.69,112412.0,38.1073,38.1073,38.0843,38.0919,112412.0
2015-07-14 15:40:00,49.7,49.72,49.69,49.7,96322.0,38.0996,38.1149,38.0919,38.0996,96322.0
2015-07-14 15:45:00,49.7,49.72,49.7,49.72,111812.0,38.0996,38.1149,38.0996,38.1149,111812.0
2015-07-14 15:50:00,49.72,49.73,49.71,49.73,472242.0,38.1149,38.1226,38.1073,38.1226,472242.0
2015-07-14 15:55:00,49.73,49.74,49.71,49.72,954925.0,38.1226,38.1303,38.1073,38.1149,954925.0
2015-07-15 09:30:00,49.71,49.71,49.6,49.65,85577.0,38.1073,38.1073,38.0229,38.0613,85577.0
2015-07-15 09:35:00,49.64,49.73,49.63,49.66,99486.0,38.0536,38.1226,38.0459,38.0689,99486.0
2015-07-15 09:40:00,49.66,49.67,49.59,49.6,78414.0,38.0689,38.0766,38.0153,38.0229,78414.0
2015-07-15 09:45:00,49.61,49.61,49.55,49.57,74705.0,38.0306,38.0306,37.9846,37.9999,74705.0
2015-07-15 09:50:00,49.56,49.57,49.52,49.53,68233.0,37.9923,37.9999,37.9616,37.9693,68233.0
2015-07-15 09:55:00,49.52,49.54,49.51,49.52,53421.0,37.9616,37.9769,37.9539,37.9616,53421.0
2015-07-15 10:00:00,49.53,49.54,49.51,49.54,41135.0,37.9693,37.9769,37.9539,37.9769,41135.0
2015-07-15 10:05:00,49.54,49.55,49.52,49.55,133150.0,37.9769,37.9846,37.9616,37.9846,133150.0
2015-07-15 10:10:00,49.55,49.56,49.52,49.55,58270.0,37.9846,37.9923,37.9616,37.9846,58270.0
2015-07-15 10:15:00,49.55,49.56,49.54,49.55,46779.0,37.9846,37.9923,37.9769,37.9846,46779.0
2015-07-15 10:20:00,49.54,49.55,49.53,49.55,15091.0,37.9769,37.9846,37.9693,37.9846,15091.0
2015-07-15 10:25:00,49.55,49.58,49.55,49.56,35026.0,37.9846,38.0076,37.9846,37.9923,35026.0
2015-07-15 10:30:00,49.56,49.58,49.55,49.58,47578.0,37.9923,38.0076,37.9846,38.0076,47578.0
2015-07-15 10:35:00,49.58,49.61,49.57,49.59,46379.0,38.0076,38.0306,37.9999,38.0153,46379.0
2015-07-15 10:40:00,49.6,49.61,49.59,49.6,64781.0,38.0229,38.0306,38.0153,38.0229,64781.0
2015-07-15 10:45:00,49.61,49.62,49.59,49.61,52371.0,38.0306,38.0383,38.0153,38.0306,52371.0
2015-07-15 10:50:00,49.61,49.63,49.61,49.62,37843.0,38.0306,38.0459,38.0306,38.0383,37843.0
2015-07-15 10:55:00,49.62,49.63,49.61,49.61,37658.0,38.0383,38.0459,38.0306,38.0306,37658.0
2015-07-15 11:00:00,49.61,49.63,49.61,49.62,9576.0,38.0306,38.0459,38.0306,38.0383,9576.0
2015-07-15 11:05:00,49.63,49.65,49.61,49.65,22035.0,38.0459,38.0613,38.0306,38.0613,22035.0
2015-07-15 11:10:00,49.65,49.65,49.63,49.64,9300.0,38.0613,38.0613,38.0459,38.0536,9300.0
2015-07-15 11:15:00,49.64,49.66,49.64,49.65,16855.0,38.0536,38.0689,38.0536,38.0613,16855.0
2015-07-15 11:20:00,49.65,49.67,49.64,49.64,29965.0,38.0613,38.0766,38.0536,38.0536,29965.0
2015-07-15 11:25:00,49.64,49.65,49.61,49.62,13500.0,38.0536,38.0613,38.0306,38.0383,13500.0
2015-07-15 11:30:00,49.62,49.64,49.62,49.63,10512.0,38.0383,38.0536,38.0383,38.0459,10512.0
2015-07-15 11:35:00,49.62,49.64,49.6,49.63,42761.0,38.0383,38.0536,38.0229,38.0459,42761.0
2015-07-15 11:40:00,49.63,49.64,49.61,49.63,14247.0,38.0459,38.0536,38.0306,38.0459,14247.0
2015-07-15 11:45:00,49.63,49.63,49.61,49.61,34740.0,38.0459,38.0459,38.0306,38.0306,34740.0
2015-07-15 11:50:00,49.61,49.62,49.59,49.59,37170.0,38.0306,38.0383,38.0153,38.0153,37170.0
2015-07-15 11:55:00,49.6,49.61,49.59,49.61,11304.0,38.0229,38.0306,38.0153,38.0306,11304.0
2015-07-15 12:00:00,49.6,49.63,49.6,49.63,26179.0,38.0229,38.0459,38.0229,38.0459,26179.0
2015-07-15 12:05:00,49.62,49.64,49.61,49.63,23263.0,38.0383,38.0536,38.0306,38.0459,23263.0
2015-07-15 12:10:00,49.63,49.63,49.62,49.63,16143.0,38.0459,38.0459,38.0383,38.0459,16143.0
2015-07-15 12:15:00,49.62,49.63,49.61,49.61,12246.0,38.0383,38.0459,38.0306,38.0306,12246.0
2015-07-15 12:20:00,49.62,49.65,49.61,49.64,188091.0,38.0383,38.0613,38.0306,38.0536,188091.0
2015-07-15 12:25:00,49.65,49.65,49.63,49.64,8549.0,38.0613,38.0613,38.0459,38.0536,8549.0
2015-07-15 12:30:00,49.63,49.64,49.62,49.62,10538.0,38.0459,38.0536,38.0383,38.0383,10538.0
2015-07-15 12:35:00,49.62,49.65,49.62,49.64,7998.0,38.0383,38.0613,38.0383,38.0536,7998.0
2015-07-15 12:40:00,49.65,49.65,49.63,49.64,13431.0,38.0613,38.0613,38.0459,38.0536,13431.0
2015-07-15 12:45:00,49.65,49.65,49.63,49.64,23654.0,38.0613,38.0613,38.0459,38.0536,23654.0
2015-07-15 12:50:00,49.63,49.64,49.61,49.62,37464.0,38.0459,38.0536,38.0306,38.0383,37464.0
2015-07-15 12:55:00,49.63,49.64,49.61,49.63,58823.0,38.0459,38.0536,38.0306,38.0459,58823.0
2015-07-15 13:00:00,49.64,49.64,49.61,49.63,8257.0,38.0536,38.0536,38.0306,38.0459,8257.0
2015-07-15 13:05:00,49.63,49.66,49.62,49.64,112858.0,38.0459,38.0689,38.0383,38.0536,112858.0
2015-07-15 13:10:00,49.64,49.66,49.64,49.66,28870.0,38.0536,38.0689,38.0536,38.0689,28870.0
2015-07-15 13:15:00,49.66,49.68,49.65,49.66,32990.0,38.0689,38.0843,38.0613,38.0689,32990.0
2015-07-15 13:20:00,49.66,49.67,49.65,49.66,19313.0,38.0689,38.0766,38.0613,38.0689,19313.0
2015-07-15 13:25:00,49.66,49.67,49.64,49.64,24566.0,38.0689,38.0766,38.0536,38.0536,24566.0
2015-07-15 13:30:00,49.66,49.67,49.65,49.67,16519.0,38.0689,38.0766,38.0613,38.0766,16519.0
2015-07-15 13:35:00,49.66,49.68,49.63,49.64,32327.0,38.0689,38.0843,38.0459,38.0536,32327.0
2015-07-15 13:40:00,49.64,49.65,49.63,49.64,32882.0,38.0536,38.0613,38.0459,38.0536,32882.0
2015-07-15 13:45:00,49.64,49.64,49.63,49.64,15176.0,38.0536,38.0536,38.0459,38.0536,15176.0
2015-07-15 13:50:00,49.64,49.65,49.63,49.63,24132.0,38.0536,38.0613,38.0459,38.0459,24132.0
2015-07-15 13:55:00,49.64,49.65,49.63,49.64,19960.0,38.0536,38.0613,38.0459,38.0536,19960.0
2015-07-15 14:00:00,49.65,49.65,49.63,49.65,23295.0,38.0613,38.0613,38.0459,38.0613,23295.0
2015-07-15 14:05:00,49.65,49.66,49.63,49.65,36782.0,38.0613,38.0689,38.0459,38.0613,36782.0
2015-07-15 14:10:00,49.65,49.65,49.64,49.65,22948.0,38.0613,38.0613,38.0536,38.0613,22948.0
2015-07-15 14:15:00,49.65,49.67,49.63,49.66,97401.0,38.0613,38.0766,38.0459,38.0689,97401.0
2015-07-15 14:20:00,49.66,49.67,49.65,49.66,15457.0,38.0689,38.0766,38.0613,38.0689,15457.0
2015-07-15 14:25:00,49.66,49.66,49.65,49.66,21976.0,38.0689,38.0689,38.0613,38.0689,21976.0
2015-07-15 14:30:00,49.66,49.66,49.63,49.63,30882.0,38.0689,38.0689,38.0459,38.0459,30882.0
2015-07-15 14:35:00,49.63,49.63,49.59,49.61,72629.0,38.0459,38.0459,38.0153,38.0306,72629.0
2015-07-15 14:40:00,49.6,49.61,49.53,49.55,62313.0,38.0229,38.0306,37.9693,37.9846,62313.0
2015-07-15 14:45:00,49.54,49.54,49.5,49.52,130841.0,37.9769,37.9769,37.9463,37.9616,130841.0
2015-07-15 14:50:00,49.53,49.53,49.49,49.5,50693.0,37.9693,37.9693,37.9386,37.9463,50693.0
2015-07-15 14:55:00,49.5,49.55,49.49,49.55,113024.0,37.9463,37.9846,37.9386,37.9846,113024.0
2015-07-15 15:00:00,49.54,49.57,49.53,49.56,162288.0,37.9769,37.9999,37.9693,37.9923,162288.0
2015-07-15 15:05:00,49.55,49.55,49.51,49.52,151720.0,37.9846,37.9846,37.9539,37.9616,151720.0
2015-07-15 15:10:00,49.52,49.55,49.5,49.52,104400.0,37.9616,37.9846,37.9463,37.9616,104400.0
2015-07-15 15:15:00,49.52,49.55,49.52,49.54,70727.0,37.9616,37.9846,37.9616,37.9769,70727.0
2015-07-15 15:20:00,49.54,49.54,49.5,49.51,58844.0,37.9769,37.9769,37.9463,37.9539,58844.0
2015-07-15 15:25:00,49.52,49.56,49.51,49.56,77288.0,37.9616,37.9923,37.9539,37.9923,77288.0
2015-07-15 15:30:00,49.56,49.58,49.54,49.57,151186.0,37.9923,38.0076,37.9769,37.9999,151186.0
2015-07-15 15:35:00,49.58,49.6,49.55,49.56,86134.0,38.0076,38.0229,37.9846,37.9923,86134.0
2015-07-15 15:40:00,49.57,49.57,49.53,49.55,137870.0,37.9999,37.9999,37.9693,37.9846,137870.0
2015-07-15 15:45:00,49.54,49.54,49.52,49.54,129508.0,37.9769,37.9769,37.9616,37.9769,129508.0
2015-07-15 15:50:00,49.53,49.58,49.52,49.57,316705.0,37.9693,38.0076,37.9616,37.9999,316705.0
2015-07-15 15:55:00,49.57,49.58,49.53,49.58,433780.0,37.9999,38.0076,37.9693,38.0076,433780.0
2015-07-16 09:30:00,49.84,49.88,49.78,49.88,144323.0,38.2069,38.2376,38.1609,38.2376,144323.0
2015-07-16 09:35:00,49.87,49.91,49.86,49.89,112416.0,38.2299,38.2606,38.2223,38.2452,112416.0
2015-07-16 09:40:00,49.9,49.97,49.9,49.95,172592.0,38.2529,38.3066,38.2529,38.2912,172592.0
2015-07-16 09:45:00,49.96,49.96,49.93,49.95,81884.0,38.2989,38.2989,38.2759,38.2912,81884.0
2015-07-16 09:50:00,49.96,49.98,49.95,49.96,61056.0,38.2989,38.3142,38.2912,38.2989,61056.0
2015-07-16 09:55:00,49.96,49.97,49.94,49.96,18718.0,38.2989,38.3066,38.2836,38.2989,18718.0
2015-07-16 10:00:00,49.96,49.98,49.95,49.97,49706.0,38.2989,38.3142,38.2912,38.3066,49706.0
2015-07-16 10:05:00,49.97,49.97,49.93,49.96,149397.0,38.3066,38.3066,38.2759,38.2989,149397.0
2015-07-16 10:10:00,49.96,49.98,49.94,49.94,36973.0,38.2989,38.3142,38.2836,38.2836,36973.0
2015-07-16 10:15:00,49.94,49.97,49.94,49.96,24780.0,38.2836,38.3066,38.2836,38.2989,24780.0
2015-07-16 10:20:00,49.95,49.97,49.94,49.96,30415.0,38.2912,38.3066,38.2836,38.2989,30415.0
2015-07-16 10:25:00,49.96,49.97,49.94,49.96,30847.0,38.2989,38.3066,38.2836,38.2989,30847.0
2015-07-16 10:30:00,49.96,49.97,49.95,49.97,8601.0,38.2989,38.3066,38.2912,38.3066,8601.0
2015-07-16 10:35:00,49.96,49.98,49.96,49.96,7134.0,38.2989,38.3142,38.2989,38.2989,7134.0
2015-07-16 10:40:00,49.96,49.98,49.94,49.98,7600.0,38.2989,38.3142,38.2836,38.3142,7600.0
2015-07-16 10:45:00,49.97,50.0,49.97,49.98,13702.0,38.3066,38.3296,38.3066,38.3142,13702.0
2015-07-16 10:50:00,49.98,50.0,49.98,49.99,11630.0,38.3142,38.3296,38.3142,38.3219,11630.0
2015-07-16 10:55:00,49.98,50.01,49.98,50.0,25781.0,38.3142,38.3372,38.3142,38.3296,25781.0
2015-07-16 11:00:00,49.99,50.01,49.99,50.01,34373.0,38.3219,38.3372,38.3219,38.3372,34373.0
2015-07-16 11:05:00,50.01,50.01,49.99,49.99,21452.0,38.3372,38.3372,38.3219,38.3219,21452.0
2015-07-16 11:10:00,49.99,50.0,49.98,50.0,142420.0,38.3219,38.3296,38.3142,38.3296,142420.0
2015-07-16 11:15:00,50.0,50.01,49.98,49.98,27737.0,38.3296,38.3372,38.3142,38.3142,27737.0
2015-07-16 11:20:00,49.99,50.0,49.98,49.99,41227.0,38.3219,38.3296,38.3142,38.3219,41227.0
2015-07-16 11:25:00,49.99,50.03,49.99,50.02,16843.0,38.3219,38.3526,38.3219,38.3449,16843.0
2015-07-16 11:30:00,50.02,50.04,50.02,50.03,13324.0,38.3449,38.3602,38.3449,38.3526,13324.0
2015-07-16 11:35:00,50.02,50.04,50.02,50.03,6020.0,38.3449,38.3602,38.3449,38.3526,6020.0
2015-07-16 11:40:00,50.04,50.06,50.03,50.06,24323.0,38.3602,38.3756,38.3526,38.3756,24323.0
2015-07-16 11:45:00,50.06,50.07,50.05,50.07,20130.0,38.3756,38.3832,38.3679,38.3832,20130.0
2015-07-16 11:50:00,50.07,50.07,50.01,50.02,73477.0,38.3832,38.3832,38.3372,38.3449,73477.0
2015-07-16 11:55:00,50.02,50.04,50.01,50.03,13893.0,38.3449,38.3602,38.3372,38.3526,13893.0
2015-07-16 12:00:00,50.04,50.04,50.02,50.04,47680.0,38.3602,38.3602,38.3449,38.3602,47680.0
2015-07-16 12:05:00,50.04,50.04,50.02,50.02,47665.0,38.3602,38.3602,38.3449,38.3449,47665.0
2015-07-16 12:10:00,50.03,50.07,50.02,50.06,33369.0,38.3526,38.3832,38.3449,38.3756,33369.0
2015-07-16 12:15:00,50.07,50.07,50.04,50.06,70278.0,38.3832,38.3832,38.3602,38.3756,70278.0
2015-07-16 12:20:00,50.05,50.08,50.05,50.06,35974.0,38.3679,38.3909,38.3679,38.3756,35974.0
2015-07-16 12:25:00,50.06,50.09,50.05,50.06,210040.0,38.3756,38.3986,38.3679,38.3756,210040.0
2015-07-16 12:30:00,50.06,50.07,50.06,50.06,61331.0,38.3756,38.3832,38.3756,38.3756,61331.0
2015-07-16 12:35:00,50.06,50.09,50.06,50.09,56150.0,38.3756,38.3986,38.3756,38.3986,56150.0
2015-07-16 12:40:00,50.1,50.11,50.09,50.11,15841.0,38.4062,38.4139,38.3986,38.4139,15841.0
2015-07-16 12:45:00,50.11,50.12,50.1,50.12,20607.0,38.4139,38.4216,38.4062,38.4216,20607.0
2015-07-16 12:50:00,50.12,50.12,50.07,50.08,28889.0,38.4216,38.4216,38.3832,38.3909,28889.0
2015-07-16 12:55:00,50.07,50.08,50.05,50.06,47744.0,38.3832,38.3909,38.3679,38.3756,47744.0
2015-07-16 13:00:00,50.05,50.1,50.05,50.1,33248.0,38.3679,38.4062,38.3679,38.4062,33248.0
2015-07-16 13:05:00,50.1,50.11,50.09,50.09,30482.0,38.4062,38.4139,38.3986,38.3986,30482.0
2015-07-16 13:10:00,50.09,50.12,50.09,50.11,74020.0,38.3986,38.4216,38.3986,38.4139,74020.0
2015-07-16 13:15:00,50.12,50.13,50.11,50.11,236477.0,38.4216,38.4292,38.4139,38.4139,236477.0
2015-07-16 13:20:00,50.11,50.13,50.11,50.12,118263.0,38.4139,38.4292,38.4139,38.4216,118263.0
2015-07-16 13:25:00,50.12,50.14,50.12,50.14,78901.0,38.4216,38.4369,38.4216,38.4369,78901.0
2015-07-16 13:30:00,50.13,50.14,50.12,50.13,30301.0,38.4292,38.4369,38.4216,38.4292,30301.0
2015-07-16 13:35:00,50.14,50.14,50.11,50.13,21622.0,38.4369,38.4369,38.4139,38.4292,21622.0
2015-07-16 13:40:00,50.13,50.14,50.12,50.14,6986.0,38.4292,38.4369,38.4216,38.4369,6986.0
2015-07-16 13:45:00,50.14,50.16,50.13,50.16,17448.0,38.4369,38.4522,38.4292,38.4522,17448.0
2015-07-16 13:50:00,50.15,50.17,50.14,50.15,34397.0,38.4446,38.4599,38.4369,38.4446,34397.0
2015-07-16 13:55:00,50.15,50.16,50.12,50.12,60748.0,38.4446,38.4522,38.4216,38.4216,60748.0
2015-07-16 14:00:00,50.12,50.12,50.1,50.11,52096.0,38.4216,38.4216,38.4062,38.4139,52096.0
2015-07-16 14:05:00,50.11,50.13,50.11,50.11,24566.0,38.4139,38.4292,38.4139,38.4139,24566.0
2015-07-16 14:10:00,50.11,50.12,50.09,50.1,37985.0,38.4139,38.4216,38.3986,38.4062,37985.0
2015-07-16 14:15:00,50.1,50.11,50.08,50.09,76730.0,38.4062,38.4139,38.3909,38.3986,76730.0
2015-07-16 14:20:00,50.08,50.09,50.08,50.09,6358.0,38.3909,38.3986,38.3909,38.3986,6358.0
2015-07-16 14:25:00,50.08,50.1,50.08,50.09,18998.0,38.3909,38.4062,38.3909,38.3986,18998.0
2015-07-16 14:30:00,50.09,50.14,50.09,50.14,40778.0,38.3986,38.4369,38.3986,38.4369,40778.0
2015-07-16 14:35:00,50.14,50.14,50.12,50.13,50146.0,38.4369,38.4369,38.4216,38.4292,50146.0
2015-07-16 14:40:00,50.13,50.15,50.12,50.14,20523.0,38.4292,38.4446,38.4216,38.4369,20523.0
2015-07-16 14:45:00,50.14,50.14,50.1,50.11,12072.0,38.4369,38.4369,38.4062,38.4139,12072.0
2015-07-16 14:50:00,50.11,50.12,50.1,50.1,20390.0,38.4139,38.4216,38.4062,38.4062,20390.0
2015-07-16 14:55:00,50.1,50.11,50.06,50.08,87354.0,38.4062,38.4139,38.3756,38.3909,87354.0
2015-07-16 15:00:00,50.07,50.09,50.06,50.08,18149.0,38.3832,38.3986,38.3756,38.3909,18149.0
2015-07-16 15:05:00,50.07,50.1,50.07,50.08,16879.0,38.3832,38.4062,38.3832,38.3909,16879.0
2015-07-16 15:10:00,50.07,50.11,50.06,50.1,31236.0,38.3832,38.4139,38.3756,38.4062,31236.0
2015-07-16 15:15:00,50.1,50.14,50.09,50.11,35778.0,38.4062,38.4369,38.3986,38.4139,35778.0
2015-07-16 15:20:00,50.11,50.12,50.1,50.12,93151.0,38.4139,38.4216,38.4062,38.4216,93151.0
2015-07-16 15:25:00,50.11,50.13,50.1,50.12,89117.0,38.4139,38.4292,38.4062,38.4216,89117.0
2015-07-16 15:30:00,50.12,50.14,50.11,50.12,192170.0,38.4216,38.4369,38.4139,38.4216,192170.0
2015-07-16 15:35:00,50.12,50.12,50.1,50.11,97774.0,38.4216,38.4216,38.4062,38.4139,97774.0
2015-07-16 15:40:00,50.11,50.12,50.1,50.1,97637.0,38.4139,38.4216,38.4062,38.4062,97637.0
2015-07-16 15:45:00,50.1,50.12,50.09,50.12,87542.0,38.4062,38.4216,38.3986,38.4216,87542.0
2015-07-16 15:50:00,50.11,50.13,50.11,50.12,101229.0,38.4139,38.4292,38.4139,38.4216,101229.0
2015-07-16 15:55:00,50.11,50.13,50.1,50.11,156793.0,38.4139,38.4292,38.4062,38.4139,156793.0
2015-07-17 09:30:00,49.98,50.0,49.77,49.79,393528.0,38.3142,38.3296,38.1533,38.1686,393528.0
2015-07-17 09:35:00,49.79,49.84,49.78,49.84,144824.0,38.1686,38.2069,38.1609,38.2069,144824.0
2015-07-17 09:40:00,49.84,49.9,49.84,49.9,76283.0,38.2069,38.2529,38.2069,38.2529,76283.0
2015-07-17 09:45:00,49.9,49.95,49.89,49.94,137679.0,38.2529,38.2912,38.2452,38.2836,137679.0
2015-07-17 09:50:00,49.94,49.97,49.93,49.96,99857.0,38.2836,38.3066,38.2759,38.2989,99857.0
2015-07-17 09:55:00,49.96,49.97,49.93,49.94,64839.0,38.2989,38.3066,38.2759,38.2836,64839.0
2015-07-17 10:00:00,49.94,49.94,49.91,49.94,130936.0,38.2836,38.2836,38.2606,38.2836,130936.0
2015-07-17 10:05:00,49.94,49.94,49.9,49.91,35960.0,38.2836,38.2836,38.2529,38.2606,35960.0
2015-07-17 10:10:00,49.91,49.93,49.9,49.92,21285.0,38.2606,38.2759,38.2529,38.2682,21285.0
2015-07-17 10:15:00,49.91,49.91,49.89,49.9,35020.0,38.2606,38.2606,38.2452,38.2529,35020.0
2015-07-17 10:20:00,49.9,49.92,49.89,49.91,16298.0,38.2529,38.2682,38.2452,38.2606,16298.0
2015-07-17 10:25:00,49.92,49.93,49.9,49.91,12178.0,38.2682,38.2759,38.2529,38.2606,12178.0
2015-07-17 10:30:00,49.91,49.94,49.9,49.94,12394.0,38.2606,38.2836,38.2529,38.2836,12394.0
2015-07-17 10:35:00,49.93,49.94,49.92,49.94,23296.0,38.2759,38.2836,38.2682,38.2836,23296.0
2015-07-17 10:40:00,49.94,49.96,49.93,49.95,35681.0,38.2836,38.2989,38.2759,38.2912,35681.0
2015-07-17 10:45:00,49.95,49.98,49.95,49.97,19191.0,38.2912,38.3142,38.2912,38.3066,19191.0
2015-07-17 10:50:00,49.97,49.98,49.96,49.97,13767.0,38.3066,38.3142,38.2989,38.3066,13767.0
2015-07-17 10:55:00,49.97,49.98,49.96,49.97,15346.0,38.3066,38.3142,38.2989,38.3066,15346.0
2015-07-17 11:00:00,49.97,49.98,49.96,49.97,58133.0,38.3066,38.3142,38.2989,38.3066,58133.0
2015-07-17 11:05:00,49.98,49.98,49.94,49.94,9252.0,38.3142,38.3142,38.2836,38.2836,9252.0
2015-07-17 11:10:00,49.95,49.95,49.93,49.94,8490.0,38.2912,38.2912,38.2759,38.2836,8490.0
2015-07-17 11:15:00,49.94,49.96,49.92,49.96,15598.0,38.2836,38.2989,38.2682,38.2989,15598.0
2015-07-17 11:20:00,49.96,49.98,49.95,49.95,37915.0,38.2989,38.3142,38.2912,38.2912,37915.0
2015-07-17 11:25:00,49.96,50.0,49.95,49.99,11201.0,38.2989,38.3296,38.2912,38.3219,11201.0
2015-07-17 11:30:00,49.99,50.02,49.98,50.02,15067.0,38.3219,38.3449,38.3142,38.3449,15067.0
2015-07-17 11:35:00,50.02,50.02,50.0,50.02,12102.0,38.3449,38.3449,38.3296,38.3449,12102.0
2015-07-17 11:40:00,50.02,50.04,50.02,50.03,23589.0,38.3449,38.3602,38.3449,38.3526,23589.0
2015-07-17 11:45:00,50.03,50.04,50.01,50.01,27379.0,38.3526,38.3602,38.3372,38.3372,27379.0
2015-07-17 11:50:00,50.02,50.03,50.01,50.01,46109.0,38.3449,38.3526,38.3372,38.3372,46109.0
2015-07-17 11:55:00,50.02,50.02,50.0,50.0,82819.0,38.3449,38.3449,38.3296,38.3296,82819.0
2015-07-17 12:00:00,50.01,50.01,49.98,49.98,12950.0,38.3372,38.3372,38.3142,38.3142,12950.0
2015-07-17 12:05:00,49.99,49.99,49.97,49.98,14954.0,38.3219,38.3219,38.3066,38.3142,14954.0
2015-07-17 12:10:00,49.97,49.99,49.97,49.98,42238.0,38.3066,38.3219,38.3066,38.3142,42238.0
2015-07-17 12:15:00,49.98,50.0,49.98,49.99,7584.0,38.3142,38.3296,38.3142,38.3219,7584.0
2015-07-17 12:20:00,49.99,49.99,49.96,49.98,76723.0,38.3219,38.3219,38.2989,38.3142,76723.0
2015-07-17 12:25:00,49.98,49.99,49.97,49.98,13147.0,38.3142,38.3219,38.3066,38.3142,13147.0
2015-07-17 12:30:00,49.98,49.99,49.96,49.97,25207.0,38.3142,38.3219,38.2989,38.3066,25207.0
2015-07-17 12:35:00,49.97,49.98,49.97,49.98,7599.0,38.3066,38.3142,38.3066,38.3142,7599.0
2015-07-17 12:40:00,49.98,50.0,49.98,50.0,10331.0,38.3142,38.3296,38.3142,38.3296,10331.0
2015-07-17 12:45:00,50.0,50.04,50.0,50.02,172506.0,38.3296,38.3602,38.3296,38.3449,172506.0
2015-07-17 12:50:00,50.02,50.03,50.01,50.02,17497.0,38.3449,38.3526,38.3372,38.3449,17497.0
2015-07-17 12:55:00,50.03,50.04,50.01,50.02,28348.0,38.3526,38.3602,38.3372,38.3449,28348.0
2015-07-17 13:00:00,50.01,50.02,50.0,50.01,15705.0,38.3372,38.3449,38.3296,38.3372,15705.0
2015-07-17 13:05:00,50.0,50.02,50.0,50.02,17313.0,38.3296,38.3449,38.3296,38.3449,17313.0
2015-07-17 13:10:00,50.02,50.03,50.01,50.03,9502.0,38.3449,38.3526,38.3372,38.3526,9502.0
2015-07-17 13:15:00,50.02,50.04,50.02,50.03,14573.0,38.3449,38.3602,38.3449,38.3526,14573.0
2015-07-17 13:20:00,50.02,50.04,50.02,50.03,12697.0,38.3449,38.3602,38.3449,38.3526,12697.0
2015-07-17 13:25:00,50.03,50.04,50.02,50.03,8543.0,38.3526,38.3602,38.3449,38.3526,8543.0
2015-07-17 13:30:00,50.03,50.03,50.0,50.01,13771.0,38.3526,38.3526,38.3296,38.3372,13771.0
2015-07-17 13:35:00,50.01,50.03,50.0,50.03,55851.0,38.3372,38.3526,38.3296,38.3526,55851.0
2015-07-17 13:40:00,50.03,50.04,50.02,50.03,10429.0,38.3526,38.3602,38.3449,38.3526,10429.0
2015-07-17 13:45:00,50.03,50.03,50.02,50.03,10907.0,38.3526,38.3526,38.3449,38.3526,10907.0
2015-07-17 13:50:00,50.03,50.03,50.02,50.03,5048.0,38.3526,38.3526,38.3449,38.3526,5048.0
2015-07-17 13:55:00,50.02,50.02,50.01,50.02,18457.0,38.3449,38.3449,38.3372,38.3449,18457.0
2015-07-17 14:00:00,50.01,50.03,50.0,50.01,11705.0,38.3372,38.3526,38.3296,38.3372,11705.0
2015-07-17 14:05:00,50.01,50.02,50.0,50.01,15311.0,38.3372,38.3449,38.3296,38.3372,15311.0
2015-07-17 14:10:00,50.0,50.01,50.0,50.0,3500.0,38.3296,38.3372,38.3296,38.3296,3500.0
2015-07-17 14:15:00,50.0,50.01,49.99,50.01,37520.0,38.3296,38.3372,38.3219,38.3372,37520.0
2015-07-17 14:20:00,50.01,50.03,50.01,50.03,5011.0,38.3372,38.3526,38.3372,38.3526,5011.0
2015-07-17 14:25:00,50.02,50.03,50.01,50.02,9749.0,38.3449,38.3526,38.3372,38.3449,9749.0
2015-07-17 14:30:00,50.02,50.03,50.01,50.03,13369.0,38.3449,38.3526,38.3372,38.3526,13369.0
2015-07-17 14:35:00,50.02,50.03,50.0,50.01,19252.0,38.3449,38.3526,38.3296,38.3372,19252.0
2015-07-17 14:40:00,50.01,50.02,50.01,50.02,57457.0,38.3372,38.3449,38.3372,38.3449,57457.0
2015-07-17 14:45:00,50.02,50.04,50.02,50.04,44704.0,38.3449,38.3602,38.3449,38.3602,44704.0
2015-07-17 14:50:00,50.04,50.04,50.02,50.04,37999.0,38.3602,38.3602,38.3449,38.3602,37999.0
2015-07-17 14:55:00,50.04,50.04,50.02,50.03,10056.0,38.3602,38.3602,38.3449,38.3526,10056.0
2015-07-17 15:00:00,50.02,50.02,50.0,50.01,55802.0,38.3449,38.3449,38.3296,38.3372,55802.0
2015-07-17 15:05:00,50.01,50.01,49.98,49.99,18784.0,38.3372,38.3372,38.3142,38.3219,18784.0
2015-07-17 15:10:00,50.0,50.0,49.99,50.0,53500.0,38.3296,38.3296,38.3219,38.3296,53500.0
2015-07-17 15:15:00,50.0,50.02,49.99,50.02,27513.0,38.3296,38.3449,38.3219,38.3449,27513.0
2015-07-17 15:20:00,50.01,50.03,50.01,50.03,17582.0,38.3372,38.3526,38.3372,38.3526,17582.0
2015-07-17 15:25:00,50.03,50.06,50.02,50.06,38733.0,38.3526,38.3756,38.3449,38.3756,38733.0
2015-07-17 15:30:00,50.06,50.06,50.04,50.05,124688.0,38.3756,38.3756,38.3602,38.3679,124688.0
2015-07-17 15:35:00,50.05,50.06,50.04,50.05,84249.0,38.3679,38.3756,38.3602,38.3679,84249.0
2015-07-17 15:40:00,50.05,50.06,50.04,50.05,125625.0,38.3679,38.3756,38.3602,38.3679,125625.0
2015-07-17 15:45:00,50.06,50.06,50.05,50.05,84590.0,38.3756,38.3756,38.3679,38.3679,84590.0
2015-07-17 15:50:00,50.06,50.08,50.05,50.06,190017.0,38.3756,38.3909,38.3679,38.3756,190017.0
2015-07-17 15:55:00,50.06,50.07,50.03,50.05,385877.0,38.3756,38.3832,38.3526,38.3679,385877.0
2015-07-20 09:30:00,50.1,50.12,50.01,50.03,310114.0,38.4062,38.4216,38.3372,38.3526,310114.0
2015-07-20 09:35:00,50.02,50.06,50.02,50.04,107819.0,38.3449,38.3756,38.3449,38.3602,107819.0
2015-07-20 09:40:00,50.03,50.03,49.98,49.98,84017.0,38.3526,38.3526,38.3142,38.3142,84017.0
2015-07-20 09:45:00,49.98,50.02,49.96,50.01,84187.0,38.3142,38.3449,38.2989,38.3372,84187.0
2015-07-20 09:50:00,50.01,50.03,50.01,50.03,53065.0,38.3372,38.3526,38.3372,38.3526,53065.0
2015-07-20 09:55:00,50.03,50.04,50.0,50.0,94502.0,38.3526,38.3602,38.3296,38.3296,94502.0
2015-07-20 10:00:00,50.01,50.03,49.98,50.0,135698.0,38.3372,38.3526,38.3142,38.3296,135698.0
2015-07-20 10:05:00,50.0,50.06,50.0,50.05,40882.0,38.3296,38.3756,38.3296,38.3679,40882.0
2015-07-20 10:10:00,50.05,50.08,50.04,50.05,108293.0,38.3679,38.3909,38.3602,38.3679,108293.0
2015-07-20 10:15:00,50.04,50.08,50.04,50.08,38010.0,38.3602,38.3909,38.3602,38.3909,38010.0
2015-07-20 10:20:00,50.07,50.09,50.05,50.08,25185.0,38.3832,38.3986,38.3679,38.3909,25185.0
2015-07-20 10:25:00,50.08,50.1,50.07,50.09,75032.0,38.3909,38.4062,38.3832,38.3986,75032.0
2015-07-20 10:30:00,50.08,50.11,50.07,50.1,27130.0,38.3909,38.4139,38.3832,38.4062,27130.0
2015-07-20 10:35:00,50.1,50.11,50.08,50.11,96796.0,38.4062,38.4139,38.3909,38.4139,96796.0
2015-07-20 10:40:00,50.11,50.11,50.09,50.09,58576.0,38.4139,38.4139,38.3986,38.3986,58576.0
2015-07-20 10:45:00,50.1,50.11,50.08,50.08,10642.0,38.4062,38.4139,38.3909,38.3909,10642.0
2015-07-20 10:50:00,50.07,50.1,50.06,50.1,93857.0,38.3832,38.4062,38.3756,38.4062,93857.0
2015-07-20 10:55:00,50.1,50.14,50.09,50.13,102364.0,38.4062,38.4369,38.3986,38.4292,102364.0
2015-07-20 11:00:00,50.12,50.13,50.11,50.12,19814.0,38.4216,38.4292,38.4139,38.4216,19814.0
2015-07-20 11:05:00,50.12,50.15,50.12,50.15,103688.0,38.4216,38.4446,38.4216,38.4446,103688.0
2015-07-20 11:10:00,50.15,50.15,50.13,50.13,87251.0,38.4446,38.4446,38.4292,38.4292,87251.0
2015-07-20 11:15:00,50.13,50.13,50.11,50.12,20918.0,38.4292,38.4292,38.4139,38.4216,20918.0
2015-07-20 11:20:00,50.12,50.13,50.11,50.12,15102.0,38.4216,38.4292,38.4139,38.4216,15102.0
2015-07-20 11:25:00,50.12,50.14,50.12,50.13,58735.0,38.4216,38.4369,38.4216,38.4292,58735.0
2015-07-20 11:30:00,50.13,50.14,50.11,50.12,26862.0,38.4292,38.4369,38.4139,38.4216,26862.0
2015-07-20 11:35:00,50.12,50.17,50.12,50.16,94287.0,38.4216,38.4599,38.4216,38.4522,94287.0
2015-07-20 11:40:00,50.16,50.18,50.15,50.16,33535.0,38.4522,38.4676,38.4446,38.4522,33535.0
2015-07-20 11:45:00,50.17,50.17,50.15,50.16,46250.0,38.4599,38.4599,38.4446,38.4522,46250.0
2015-07-20 11:50:00,50.16,50.16,50.13,50.14,43465.0,38.4522,38.4522,38.4292,38.4369,43465.0
2015-07-20 11:55:00,50.14,50.16,50.13,50.16,11638.0,38.4369,38.4522,38.4292,38.4522,11638.0
2015-07-20 12:00:00,50.15,50.17,50.15,50.16,10000.0,38.4446,38.4599,38.4446,38.4522,10000.0
2015-07-20 12:05:00,50.16,50.17,50.15,50.17,55005.0,38.4522,38.4599,38.4446,38.4599,55005.0
2015-07-20 12:10:00,50.17,50.19,50.17,50.18,52946.0,38.4599,38.4752,38.4599,38.4676,52946.0
2015-07-20 12:15:00,50.18,50.19,50.17,50.18,14658.0,38.4676,38.4752,38.4599,38.4676,14658.0
2015-07-20 12:20:00,50.18,50.18,50.15,50.15,20148.0,38.4676,38.4676,38.4446,38.4446,20148.0
2015-07-20 12:25:00,50.16,50.17,50.15,50.17,10516.0,38.4522,38.4599,38.4446,38.4599,10516.0
2015-07-20 12:30:00,50.17,50.18,50.17,50.18,16129.0,38.4599,38.4676,38.4599,38.4676,16129.0
2015-07-20 12:35:00,50.18,50.18,50.16,50.18,18497.0,38.4676,38.4676,38.4522,38.4676,18497.0
2015-07-20 12:40:00,50.18,50.21,50.17,50.21,125127.0,38.4676,38.4906,38.4599,38.4906,125127.0
2015-07-20 12:45:00,50.21,50.22,50.19,50.2,230431.0,38.4906,38.4982,38.4752,38.4829,230431.0
2015-07-20 12:50:00,50.2,50.2,50.18,50.19,18120.0,38.4829,38.4829,38.4676,38.4752,18120.0
2015-07-20 12:55:00,50.19,50.2,50.17,50.18,23234.0,38.4752,38.4829,38.4599,38.4676,23234.0
2015-07-20 13:00:00,50.18,50.2,50.18,50.2,9050.0,38.4676,38.4829,38.4676,38.4829,9050.0
2015-07-20 13:05:00,50.2,50.2,50.18,50.19,17962.0,38.4829,38.4829,38.4676,38.4752,17962.0
2015-07-20 13:10:00,50.19,50.2,50.18,50.19,30409.0,38.4752,38.4829,38.4676,38.4752,30409.0
2015-07-20 13:15:00,50.18,50.2,50.18,50.2,15093.0,38.4676,38.4829,38.4676,38.4829,15093.0
2015-07-20 13:20:00,50.2,50.2,50.18,50.19,17439.0,38.4829,38.4829,38.4676,38.4752,17439.0
2015-07-20 13:25:00,50.19,50.2,50.18,50.19,20225.0,38.4752,38.4829,38.4676,38.4752,20225.0
2015-07-20 13:30:00,50.19,50.19,50.17,50.19,13945.0,38.4752,38.4752,38.4599,38.4752,13945.0
2015-07-20 13:35:00,50.19,50.21,50.19,50.2,29918.0,38.4752,38.4906,38.4752,38.4829,29918.0
2015-07-20 13:40:00,50.19,50.2,50.17,50.18,17767.0,38.4752,38.4829,38.4599,38.4676,17767.0
2015-07-20 13:45:00,50.18,50.18,50.13,50.14,19531.0,38.4676,38.4676,38.4292,38.4369,19531.0
2015-07-20 13:50:00,50.14,50.15,50.13,50.15,31477.0,38.4369,38.4446,38.4292,38.4446,31477.0
2015-07-20 13:55:00,50.15,50.15,50.11,50.12,98608.0,38.4446,38.4446,38.4139,38.4216,98608.0
2015-07-20 14:00:00,50.13,50.15,50.12,50.15,28195.0,38.4292,38.4446,38.4216,38.4446,28195.0
2015-07-20 14:05:00,50.15,50.15,50.13,50.14,38309.0,38.4446,38.4446,38.4292,38.4369,38309.0
2015-07-20 14:10:00,50.13,50.14,50.13,50.14,13211.0,38.4292,38.4369,38.4292,38.4369,13211.0
2015-07-20 14:15:00,50.14,50.15,50.12,50.13,34957.0,38.4369,38.4446,38.4216,38.4292,34957.0
2015-07-20 14:20:00,50.13,50.15,50.13,50.15,12174.0,38.4292,38.4446,38.4292,38.4446,12174.0
2015-07-20 14:25:00,50.15,50.2,50.14,50.2,74113.0,38.4446,38.4829,38.4369,38.4829,74113.0
2015-07-20 14:30:00,50.2,50.21,50.18,50.19,24118.0,38.4829,38.4906,38.4676,38.4752,24118.0
2015-07-20 14:35:00,50.19,50.21,50.18,50.19,23312.0,38.4752,38.4906,38.4676,38.4752,23312.0
2015-07-20 14:40:00,50.19,50.2,50.18,50.2,19239.0,38.4752,38.4829,38.4676,38.4829,19239.0
2015-07-20 14:45:00,50.2,50.21,50.19,50.2,29091.0,38.4829,38.4906,38.4752,38.4829,29091.0
2015-07-20 14:50:00,50.2,50.2,50.18,50.18,16062.0,38.4829,38.4829,38.4676,38.4676,16062.0
2015-07-20 14:55:00,50.19,50.19,50.17,50.18,21937.0,38.4752,38.4752,38.4599,38.4676,21937.0
2015-07-20 15:00:00,50.17,50.18,50.17,50.18,12959.0,38.4599,38.4676,38.4599,38.4676,12959.0
2015-07-20 15:05:00,50.18,50.21,50.17,50.21,132717.0,38.4676,38.4906,38.4599,38.4906,132717.0
2015-07-20 15:10:00,50.2,50.22,50.2,50.21,73335.0,38.4829,38.4982,38.4829,38.4906,73335.0
2015-07-20 15:15:00,50.21,50.21,50.15,50.16,46593.0,38.4906,38.4906,38.4446,38.4522,46593.0
2015-07-20 15:20:00,50.16,50.17,50.15,50.16,39454.0,38.4522,38.4599,38.4446,38.4522,39454.0
2015-07-20 15:25:00,50.16,50.17,50.14,50.15,49535.0,38.4522,38.4599,38.4369,38.4446,49535.0
2015-07-20 15:30:00,50.15,50.17,50.14,50.16,92525.0,38.4446,38.4599,38.4369,38.4522,92525.0
2015-07-20 15:35:00,50.16,50.18,50.14,50.16,148574.0,38.4522,38.4676,38.4369,38.4522,148574.0
2015-07-20 15:40:00,50.15,50.16,50.12,50.14,50849.0,38.4446,38.4522,38.4216,38.4369,50849.0
2015-07-20 15:45:00,50.14,50.16,50.14,50.14,145576.0,38.4369,38.4522,38.4369,38.4369,145576.0
2015-07-20 15:50:00,50.15,50.16,50.14,50.15,103352.0,38.4446,38.4522,38.4369,38.4446,103352.0
2015-07-20 15:55:00,50.15,50.18,50.14,50.15,221147.0,38.4446,38.4676,38.4369,38.4446,221147.0
2015-07-21 09:30:00,50.04,50.18,50.04,50.15,137186.0,38.3602,38.4676,38.3602,38.4446,137186.0
2015-07-21 09:35:00,50.15,50.17,50.13,50.14,80945.0,38.4446,38.4599,38.4292,38.4369,80945.0
2015-07-21 09:40:00,50.14,50.16,50.12,50.13,35429.0,38.4369,38.4522,38.4216,38.4292,35429.0
2015-07-21 09:45:00,50.14,50.18,50.13,50.18,44040.0,38.4369,38.4676,38.4292,38.4676,44040.0
2015-07-21 09:50:00,50.18,50.19,50.15,50.16,44826.0,38.4676,38.4752,38.4446,38.4522,44826.0
2015-07-21 09:55:00,50.15,50.18,50.14,50.17,27726.0,38.4446,38.4676,38.4369,38.4599,27726.0
2015-07-21 10:00:00,50.17,50.19,50.14,50.14,143705.0,38.4599,38.4752,38.4369,38.4369,143705.0
2015-07-21 10:05:00,50.15,50.16,50.11,50.12,32859.0,38.4446,38.4522,38.4139,38.4216,32859.0
2015-07-21 10:10:00,50.11,50.12,50.08,50.1,27242.0,38.4139,38.4216,38.3909,38.4062,27242.0
2015-07-21 10:15:00,50.09,50.12,50.09,50.09,24139.0,38.3986,38.4216,38.3986,38.3986,24139.0
2015-07-21 10:20:00,50.09,50.1,50.06,50.06,78188.0,38.3986,38.4062,38.3756,38.3756,78188.0
2015-07-21 10:25:00,50.07,50.09,50.07,50.09,25546.0,38.3832,38.3986,38.3832,38.3986,25546.0
2015-07-21 10:30:00,50.08,50.1,50.06,50.08,67249.0,38.3909,38.4062,38.3756,38.3909,67249.0
2015-07-21 10:35:00,50.08,50.09,50.06,50.06,45094.0,38.3909,38.3986,38.3756,38.3756,45094.0
2015-07-21 10:40:00,50.07,50.08,50.05,50.08,56805.0,38.3832,38.3909,38.3679,38.3909,56805.0
2015-07-21 10:45:00,50.08,50.09,50.07,50.08,19424.0,38.3909,38.3986,38.3832,38.3909,19424.0
2015-07-21 10:50:00,50.08,50.09,50.04,50.07,100418.0,38.3909,38.3986,38.3602,38.3832,100418.0
2015-07-21 10:55:00,50.07,50.09,50.06,50.07,41113.0,38.3832,38.3986,38.3756,38.3832,41113.0
2015-07-21 11:00:00,50.08,50.09,50.05,50.07,114785.0,38.3909,38.3986,38.3679,38.3832,114785.0
2015-07-21 11:05:00,50.07,50.07,50.03,50.05,31752.0,38.3832,38.3832,38.3526,38.3679,31752.0
2015-07-21 11:10:00,50.05,50.06,50.03,50.04,34698.0,38.3679,38.3756,38.3526,38.3602,34698.0
2015-07-21 11:15:00,50.04,50.04,49.97,49.98,86235.0,38.3602,38.3602,38.3066,38.3142,86235.0
2015-07-21 11:20:00,49.98,50.0,49.97,50.0,47070.0,38.3142,38.3296,38.3066,38.3296,47070.0
2015-07-21 11:25:00,50.0,50.01,49.97,50.0,179074.0,38.3296,38.3372,38.3066,38.3296,179074.0
2015-07-21 11:30:00,50.0,50.0,49.97,49.98,39756.0,38.3296,38.3296,38.3066,38.3142,39756.0
2015-07-21 11:35:00,49.98,49.98,49.95,49.97,11591.0,38.3142,38.3142,38.2912,38.3066,11591.0
2015-07-21 11:40:00,49.96,50.0,49.96,49.99,17908.0,38.2989,38.3296,38.2989,38.3219,17908.0
2015-07-21 11:45:00,49.99,50.01,49.98,50.0,18598.0,38.3219,38.3372,38.3142,38.3296,18598.0
2015-07-21 11:50:00,50.01,50.01,49.97,49.99,14729.0,38.3372,38.3372,38.3066,38.3219,14729.0
2015-07-21 11:55:00,49.98,49.99,49.96,49.97,29336.0,38.3142,38.3219,38.2989,38.3066,29336.0
2015-07-21 12:00:00,49.97,49.99,49.97,49.97,11235.0,38.3066,38.3219,38.3066,38.3066,11235.0
2015-07-21 12:05:00,49.97,49.98,49.96,49.97,64877.0,38.3066,38.3142,38.2989,38.3066,64877.0
2015-07-21 12:10:00,49.97,49.97,49.94,49.95,50832.0,38.3066,38.3066,38.2836,38.2912,50832.0
2015-07-21 12:15:00,49.94,49.95,49.93,49.93,19943.0,38.2836,38.2912,38.2759,38.2759,19943.0
2015-07-21 12:20:00,49.93,49.95,49.91,49.94,113109.0,38.2759,38.2912,38.2606,38.2836,113109.0
2015-07-21 12:25:00,49.94,49.97,49.93,49.97,166117.0,38.2836,38.3066,38.2759,38.3066,166117.0
2015-07-21 12:30:00,49.97,49.99,49.96,49.96,133248.0,38.3066,38.3219,38.2989,38.2989,133248.0
2015-07-21 12:35:00,49.97,49.97,49.95,49.96,11039.0,38.3066,38.3066,38.2912,38.2989,11039.0
2015-07-21 12:40:00,49.96,49.96,49.93,49.94,15213.0,38.2989,38.2989,38.2759,38.2836,15213.0
2015-07-21 12:45:00,49.94,49.95,49.92,49.93,12730.0,38.2836,38.2912,38.2682,38.2759,12730.0
2015-07-21 12:50:00,49.93,49.94,49.91,49.92,27255.0,38.2759,38.2836,38.2606,38.2682,27255.0
2015-07-21 12:55:00,49.93,49.95,49.92,49.94,22122.0,38.2759,38.2912,38.2682,38.2836,22122.0
2015-07-21 13:00:00,49.95,49.95,49.92,49.93,9778.0,38.2912,38.2912,38.2682,38.2759,9778.0
2015-07-21 13:05:00,49.93,49.93,49.9,49.93,17222.0,38.2759,38.2759,38.2529,38.2759,17222.0
2015-07-21 13:10:00,49.93,49.93,49.91,49.91,19864.0,38.2759,38.2759,38.2606,38.2606,19864.0
2015-07-21 13:15:00,49.91,49.94,49.91,49.93,19419.0,38.2606,38.2836,38.2606,38.2759,19419.0
2015-07-21 13:20:00,49.93,49.93,49.91,49.93,20180.0,38.2759,38.2759,38.2606,38.2759,20180.0
2015-07-21 13:25:00,49.93,49.95,49.92,49.93,220130.0,38.2759,38.2912,38.2682,38.2759,220130.0
2015-07-21 13:30:00,49.92,49.93,49.91,49.91,7119.0,38.2682,38.2759,38.2606,38.2606,7119.0
2015-07-21 13:35:00,49.91,49.92,49.91,49.92,24695.0,38.2606,38.2682,38.2606,38.2682,24695.0
2015-07-21 13:40:00,49.93,49.97,49.92,49.96,64944.0,38.2759,38.3066,38.2682,38.2989,64944.0
2015-07-21 13:45:00,49.96,49.99,49.96,49.98,71055.0,38.2989,38.3219,38.2989,38.3142,71055.0
2015-07-21 13:50:00,49.98,49.98,49.95,49.96,52170.0,38.3142,38.3142,38.2912,38.2989,52170.0
2015-07-21 13:55:00,49.96,49.98,49.95,49.96,52473.0,38.2989,38.3142,38.2912,38.2989,52473.0
2015-07-21 14:00:00,49.96,49.96,49.94,49.95,25299.0,38.2989,38.2989,38.2836,38.2912,25299.0
2015-07-21 14:05:00,49.95,49.96,49.94,49.96,8624.0,38.2912,38.2989,38.2836,38.2989,8624.0
2015-07-21 14:10:00,49.96,49.96,49.92,49.92,30058.0,38.2989,38.2989,38.2682,38.2682,30058.0
2015-07-21 14:15:00,49.93,49.97,49.93,49.96,12650.0,38.2759,38.3066,38.2759,38.2989,12650.0
2015-07-21 14:20:00,49.97,50.0,49.97,50.0,54582.0,38.3066,38.3296,38.3066,38.3296,54582.0
2015-07-21 14:25:00,50.0,50.04,50.0,50.03,192043.0,38.3296,38.3602,38.3296,38.3526,192043.0
2015-07-21 14:30:00,50.04,50.04,49.99,50.0,24767.0,38.3602,38.3602,38.3219,38.3296,24767.0
2015-07-21 14:35:00,50.0,50.0,49.99,49.99,5646.0,38.3296,38.3296,38.3219,38.3219,5646.0
2015-07-21 14:40:00,50.0,50.0,49.98,49.98,47542.0,38.3296,38.3296,38.3142,38.3142,47542.0
2015-07-21 14:45:00,49.98,49.98,49.96,49.96,53883.0,38.3142,38.3142,38.2989,38.2989,53883.0
2015-07-21 14:50:00,49.96,49.96,49.91,49.94,59187.0,38.2989,38.2989,38.2606,38.2836,59187.0
2015-07-21 14:55:00,49.94,49.95,49.93,49.94,15868.0,38.2836,38.2912,38.2759,38.2836,15868.0
2015-07-21 15:00:00,49.94,49.95,49.92,49.94,50128.0,38.2836,38.2912,38.2682,38.2836,50128.0
2015-07-21 15:05:00,49.94,49.95,49.92,49.95,51360.0,38.2836,38.2912,38.2682,38.2912,51360.0
2015-07-21 15:10:00,49.95,49.97,49.93,49.97,45208.0,38.2912,38.3066,38.2759,38.3066,45208.0
2015-07-21 15:15:00,49.97,50.01,49.96,50.0,54044.0,38.3066,38.3372,38.2989,38.3296,54044.0
2015-07-21 15:20:00,50.0,50.0,49.98,49.98,55033.0,38.3296,38.3296,38.3142,38.3142,55033.0
2015-07-21 15:25:00,49.98,50.01,49.96,50.0,179039.0,38.3142,38.3372,38.2989,38.3296,179039.0
2015-07-21 15:30:00,50.0,50.04,49.99,50.03,62856.0,38.3296,38.3602,38.3219,38.3526,62856.0
2015-07-21 15:35:00,50.02,50.03,50.01,50.03,232389.0,38.3449,38.3526,38.3372,38.3526,232389.0
2015-07-21 15:40:00,50.03,50.04,50.01,50.03,150536.0,38.3526,38.3602,38.3372,38.3526,150536.0
2015-07-21 15:45:00,50.03,50.05,50.02,50.05,59085.0,38.3526,38.3679,38.3449,38.3679,59085.0
2015-07-21 15:50:00,50.05,50.05,50.03,50.03,102640.0,38.3679,38.3679,38.3526,38.3526,102640.0
2015-07-21 15:55:00,50.03,50.04,50.0,50.02,463738.0,38.3526,38.3602,38.3296,38.3449,463738.0
2015-07-22 09:30:00,50.04,50.23,50.01,50.17,710312.0,38.3602,38.5059,38.3372,38.4599,710312.0
2015-07-22 09:35:00,50.17,50.22,50.16,50.17,123785.0,38.4599,38.4982,38.4522,38.4599,123785.0
2015-07-22 09:40:00,50.17,50.21,50.16,50.19,279166.0,38.4599,38.4906,38.4522,38.4752,279166.0
2015-07-22 09:45:00,50.19,50.23,50.19,50.23,37264.0,38.4752,38.5059,38.4752,38.5059,37264.0
2015-07-22 09:50:00,50.24,50.28,50.23,50.27,61334.0,38.5136,38.5442,38.5059,38.5366,61334.0
2015-07-22 09:55:00,50.27,50.31,50.26,50.3,73246.0,38.5366,38.5672,38.5289,38.5596,73246.0
2015-07-22 10:00:00,50.31,50.33,50.3,50.33,26193.0,38.5672,38.5825,38.5596,38.5825,26193.0
2015-07-22 10:05:00,50.31,50.33,50.27,50.27,184488.0,38.5672,38.5825,38.5366,38.5366,184488.0
2015-07-22 10:10:00,50.28,50.29,50.26,50.28,129943.0,38.5442,38.5519,38.5289,38.5442,129943.0
2015-07-22 10:15:00,50.27,50.31,50.27,50.3,61680.0,38.5366,38.5672,38.5366,38.5596,61680.0
2015-07-22 10:20:00,50.3,50.32,50.29,50.3,40962.0,38.5596,38.5749,38.5519,38.5596,40962.0
2015-07-22 10:25:00,50.3,50.32,50.26,50.28,77274.0,38.5596,38.5749,38.5289,38.5442,77274.0
2015-07-22 10:30:00,50.28,50.28,50.24,50.25,89642.0,38.5442,38.5442,38.5136,38.5212,89642.0
2015-07-22 10:35:00,50.25,50.26,50.24,50.25,204207.0,38.5212,38.5289,38.5136,38.5212,204207.0
2015-07-22 10:40:00,50.25,50.27,50.24,50.25,97114.0,38.5212,38.5366,38.5136,38.5212,97114.0
2015-07-22 10:45:00,50.25,50.26,50.23,50.26,23894.0,38.5212,38.5289,38.5059,38.5289,23894.0
2015-07-22 10:50:00,50.25,50.29,50.24,50.28,40630.0,38.5212,38.5519,38.5136,38.5442,40630.0
2015-07-22 10:55:00,50.28,50.29,50.27,50.29,23023.0,38.5442,38.5519,38.5366,38.5519,23023.0
2015-07-22 11:00:00,50.29,50.29,50.26,50.27,446226.0,38.5519,38.5519,38.5289,38.5366,446226.0
2015-07-22 11:05:00,50.27,50.27,50.23,50.24,26128.0,38.5366,38.5366,38.5059,38.5136,26128.0
2015-07-22 11:10:00,50.23,50.25,50.21,50.22,40681.0,38.5059,38.5212,38.4906,38.4982,40681.0
2015-07-22 11:15:00,50.22,50.22,50.19,50.2,22734.0,38.4982,38.4982,38.4752,38.4829,22734.0
2015-07-22 11:20:00,50.2,50.2,50.16,50.18,50021.0,38.4829,38.4829,38.4522,38.4676,50021.0
2015-07-22 11:25:00,50.18,50.2,50.17,50.19,28371.0,38.4676,38.4829,38.4599,38.4752,28371.0
2015-07-22 11:30:00,50.19,50.21,50.18,50.18,607218.0,38.4752,38.4906,38.4676,38.4676,607218.0
2015-07-22 11:35:00,50.19,50.19,50.16,50.16,36986.0,38.4752,38.4752,38.4522,38.4522,36986.0
2015-07-22 11:40:00,50.17,50.19,50.16,50.18,78845.0,38.4599,38.4752,38.4522,38.4676,78845.0
2015-07-22 11:45:00,50.19,50.19,50.16,50.16,56010.0,38.4752,38.4752,38.4522,38.4522,56010.0
2015-07-22 11:50:00,50.16,50.17,50.16,50.16,12768.0,38.4522,38.4599,38.4522,38.4522,12768.0
2015-07-22 11:55:00,50.16,50.17,50.14,50.17,16374.0,38.4522,38.4599,38.4369,38.4599,16374.0
2015-07-22 12:00:00,50.17,50.19,50.17,50.18,13636.0,38.4599,38.4752,38.4599,38.4676,13636.0
2015-07-22 12:05:00,50.17,50.19,50.16,50.16,111987.0,38.4599,38.4752,38.4522,38.4522,111987.0
2015-07-22 12:10:00,50.16,50.16,50.12,50.12,33906.0,38.4522,38.4522,38.4216,38.4216,33906.0
2015-07-22 12:15:00,50.12,50.13,50.1,50.12,31300.0,38.4216,38.4292,38.4062,38.4216,31300.0
2015-07-22 12:20:00,50.13,50.16,50.11,50.15,60264.0,38.4292,38.4522,38.4139,38.4446,60264.0
2015-07-22 12:25:00,50.15,50.17,50.14,50.14,10366.0,38.4446,38.4599,38.4369,38.4369,10366.0
2015-07-22 12:30:00,50.14,50.15,50.11,50.12,11953.0,38.4369,38.4446,38.4139,38.4216,11953.0
2015-07-22 12:35:00,50.12,50.13,50.11,50.12,12952.0,38.4216,38.4292,38.4139,38.4216,12952.0
2015-07-22 12:40:00,50.12,50.13,50.1,50.13,11482.0,38.4216,38.4292,38.4062,38.4292,11482.0
2015-07-22 12:45:00,50.14,50.15,50.11,50.12,21904.0,38.4369,38.4446,38.4139,38.4216,21904.0
2015-07-22 12:50:00,50.13,50.14,50.11,50.13,7105.0,38.4292,38.4369,38.4139,38.4292,7105.0
2015-07-22 12:55:00,50.12,50.13,50.09,50.11,29687.0,38.4216,38.4292,38.3986,38.4139,29687.0
2015-07-22 13:00:00,50.11,50.13,50.1,50.12,146424.0,38.4139,38.4292,38.4062,38.4216,146424.0
2015-07-22 13:05:00,50.13,50.13,50.1,50.11,41013.0,38.4292,38.4292,38.4062,38.4139,41013.0
2015-07-22 13:10:00,50.1,50.1,50.08,50.08,21057.0,38.4062,38.4062,38.3909,38.3909,21057.0
2015-07-22 13:15:00,50.08,50.1,50.08,50.09,11468.0,38.3909,38.4062,38.3909,38.3986,11468.0
2015-07-22 13:20:00,50.09,50.11,50.08,50.11,9305.0,38.3986,38.4139,38.3909,38.4139,9305.0
2015-07-22 13:25:00,50.11,50.11,50.09,50.11,9040.0,38.4139,38.4139,38.3986,38.4139,9040.0
2015-07-22 13:30:00,50.1,50.12,50.1,50.11,41993.0,38.4062,38.4216,38.4062,38.4139,41993.0
2015-07-22 13:35:00,50.1,50.11,50.09,50.11,12493.0,38.4062,38.4139,38.3986,38.4139,12493.0
2015-07-22 13:40:00,50.11,50.11,50.1,50.11,14584.0,38.4139,38.4139,38.4062,38.4139,14584.0
2015-07-22 13:45:00,50.1,50.11,50.08,50.08,21904.0,38.4062,38.4139,38.3909,38.3909,21904.0
2015-07-22 13:50:00,50.08,50.08,50.07,50.08,11745.0,38.3909,38.3909,38.3832,38.3909,11745.0
2015-07-22 13:55:00,50.08,50.09,50.07,50.08,27611.0,38.3909,38.3986,38.3832,38.3909,27611.0
2015-07-22 14:00:00,50.09,50.1,50.07,50.07,30930.0,38.3986,38.4062,38.3832,38.3832,30930.0
2015-07-22 14:05:00,50.07,50.07,50.05,50.05,26666.0,38.3832,38.3832,38.3679,38.3679,26666.0
2015-07-22 14:10:00,50.06,50.07,50.04,50.07,27567.0,38.3756,38.3832,38.3602,38.3832,27567.0
2015-07-22 14:15:00,50.07,50.11,50.05,50.11,35618.0,38.3832,38.4139,38.3679,38.4139,35618.0
2015-07-22 14:20:00,50.12,50.13,50.11,50.13,12120.0,38.4216,38.4292,38.4139,38.4292,12120.0
2015-07-22 14:25:00,50.12,50.13,50.11,50.12,9115.0,38.4216,38.4292,38.4139,38.4216,9115.0
2015-07-22 14:30:00,50.12,50.12,50.11,50.12,60086.0,38.4216,38.4216,38.4139,38.4216,60086.0
2015-07-22 14:35:00,50.12,50.14,50.11,50.13,48004.0,38.4216,38.4369,38.4139,38.4292,48004.0
2015-07-22 14:40:00,50.12,50.13,50.08,50.09,14554.0,38.4216,38.4292,38.3909,38.3986,14554.0
2015-07-22 14:45:00,50.09,50.12,50.08,50.1,16821.0,38.3986,38.4216,38.3909,38.4062,16821.0
2015-07-22 14:50:00,50.1,50.12,50.1,50.11,44036.0,38.4062,38.4216,38.4062,38.4139,44036.0
2015-07-22 14:55:00,50.11,50.12,50.1,50.12,10698.0,38.4139,38.4216,38.4062,38.4216,10698.0
2015-07-22 15:00:00,50.11,50.13,50.11,50.12,30100.0,38.4139,38.4292,38.4139,38.4216,30100.0
2015-07-22 15:05:00,50.11,50.13,50.11,50.13,28853.0,38.4139,38.4292,38.4139,38.4292,28853.0
2015-07-22 15:10:00,50.12,50.13,50.08,50.08,22603.0,38.4216,38.4292,38.3909,38.3909,22603.0
2015-07-22 15:15:00,50.08,50.09,50.05,50.09,257403.0,38.3909,38.3986,38.3679,38.3986,257403.0
2015-07-22 15:20:00,50.09,50.09,50.07,50.08,48711.0,38.3986,38.3986,38.3832,38.3909,48711.0
2015-07-22 15:25:00,50.08,50.09,50.07,50.08,102826.0,38.3909,38.3986,38.3832,38.3909,102826.0
2015-07-22 15:30:00,50.08,50.09,50.07,50.09,48030.0,38.3909,38.3986,38.3832,38.3986,48030.0
2015-07-22 15:35:00,50.09,50.09,50.05,50.06,121072.0,38.3986,38.3986,38.3679,38.3756,121072.0
2015-07-22 15:40:00,50.05,50.08,50.04,50.08,62708.0,38.3679,38.3909,38.3602,38.3909,62708.0
2015-07-22 15:45:00,50.08,50.1,50.06,50.1,81344.0,38.3909,38.4062,38.3756,38.4062,81344.0
2015-07-22 15:50:00,50.1,50.11,50.09,50.11,76928.0,38.4062,38.4139,38.3986,38.4139,76928.0
2015-07-22 15:55:00,50.11,50.17,50.11,50.16,281113.0,38.4139,38.4599,38.4139,38.4522,281113.0
2015-07-23 09:30:00,50.26,50.26,50.08,50.09,216158.0,38.5289,38.5289,38.3909,38.3986,216158.0
2015-07-23 09:35:00,50.08,50.09,49.96,49.98,170657.0,38.3909,38.3986,38.2989,38.3142,170657.0
2015-07-23 09:40:00,49.98,49.99,49.94,49.98,89207.0,38.3142,38.3219,38.2836,38.3142,89207.0
2015-07-23 09:45:00,49.99,49.99,49.95,49.96,53683.0,38.3219,38.3219,38.2912,38.2989,53683.0
2015-07-23 09:50:00,49.96,49.97,49.92,49.97,30927.0,38.2989,38.3066,38.2682,38.3066,30927.0
2015-07-23 09:55:00,49.96,50.02,49.96,50.02,20488.0,38.2989,38.3449,38.2989,38.3449,20488.0
2015-07-23 10:00:00,50.01,50.04,49.99,50.04,36641.0,38.3372,38.3602,38.3219,38.3602,36641.0
2015-07-23 10:05:00,50.03,50.04,50.0,50.04,41038.0,38.3526,38.3602,38.3296,38.3602,41038.0
2015-07-23 10:10:00,50.04,50.06,50.03,50.04,28008.0,38.3602,38.3756,38.3526,38.3602,28008.0
2015-07-23 10:15:00,50.04,50.1,50.04,50.08,33762.0,38.3602,38.4062,38.3602,38.3909,33762.0
2015-07-23 10:20:00,50.08,50.1,50.07,50.09,25291.0,38.3909,38.4062,38.3832,38.3986,25291.0
2015-07-23 10:25:00,50.1,50.12,50.09,50.12,17898.0,38.4062,38.4216,38.3986,38.4216,17898.0
2015-07-23 10:30:00,50.13,50.14,50.1,50.11,25347.0,38.4292,38.4369,38.4062,38.4139,25347.0
2015-07-23 10:35:00,50.12,50.15,50.11,50.13,14883.0,38.4216,38.4446,38.4139,38.4292,14883.0
2015-07-23 10:40:00,50.13,50.16,50.12,50.13,160957.0,38.4292,38.4522,38.4216,38.4292,160957.0
2015-07-23 10:45:00,50.13,50.15,50.12,50.12,29710.0,38.4292,38.4446,38.4216,38.4216,29710.0
2015-07-23 10:50:00,50.12,50.12,50.09,50.1,32313.0,38.4216,38.4216,38.3986,38.4062,32313.0
2015-07-23 10:55:00,50.11,50.13,50.11,50.13,24548.0,38.4139,38.4292,38.4139,38.4292,24548.0
2015-07-23 11:00:00,50.13,50.13,50.1,50.1,19143.0,38.4292,38.4292,38.4062,38.4062,19143.0
2015-07-23 11:05:00,50.11,50.11,50.09,50.09,54632.0,38.4139,38.4139,38.3986,38.3986,54632.0
2015-07-23 11:10:00,50.09,50.12,50.08,50.09,72684.0,38.3986,38.4216,38.3909,38.3986,72684.0
2015-07-23 11:15:00,50.09,50.1,50.05,50.05,73971.0,38.3986,38.4062,38.3679,38.3679,73971.0
2015-07-23 11:20:00,50.06,50.06,50.04,50.05,51237.0,38.3756,38.3756,38.3602,38.3679,51237.0
2015-07-23 11:25:00,50.05,50.06,50.03,50.05,15402.0,38.3679,38.3756,38.3526,38.3679,15402.0
2015-07-23 11:30:00,50.04,50.08,50.04,50.06,83673.0,38.3602,38.3909,38.3602,38.3756,83673.0
2015-07-23 11:35:00,50.05,50.07,50.04,50.05,84189.0,38.3679,38.3832,38.3602,38.3679,84189.0
2015-07-23 11:40:00,50.06,50.07,50.04,50.07,79081.0,38.3756,38.3832,38.3602,38.3832,79081.0
2015-07-23 11:45:00,50.06,50.07,50.04,50.07,40315.0,38.3756,38.3832,38.3602,38.3832,40315.0
2015-07-23 11:50:00,50.06,50.07,50.03,50.04,32663.0,38.3756,38.3832,38.3526,38.3602,32663.0
2015-07-23 11:55:00,50.04,50.05,50.02,50.03,70012.0,38.3602,38.3679,38.3449,38.3526,70012.0
2015-07-23 12:00:00,50.04,50.04,49.98,50.02,87349.0,38.3602,38.3602,38.3142,38.3449,87349.0
2015-07-23 12:05:00,50.01,50.01,49.99,50.0,24793.0,38.3372,38.3372,38.3219,38.3296,24793.0
2015-07-23 12:10:00,50.0,50.0,49.95,49.95,41994.0,38.3296,38.3296,38.2912,38.2912,41994.0
2015-07-23 12:15:00,49.96,49.97,49.94,49.96,42823.0,38.2989,38.3066,38.2836,38.2989,42823.0
2015-07-23 12:20:00,49.96,49.98,49.94,49.97,56131.0,38.2989,38.3142,38.2836,38.3066,56131.0
2015-07-23 12:25:00,49.96,49.99,49.95,49.97,72592.0,38.2989,38.3219,38.2912,38.3066,72592.0
2015-07-23 12:30:00,49.97,49.99,49.95,49.98,24118.0,38.3066,38.3219,38.2912,38.3142,24118.0
2015-07-23 12:35:00,49.98,50.01,49.98,50.01,11030.0,38.3142,38.3372,38.3142,38.3372,11030.0
2015-07-23 12:40:00,50.01,50.02,49.99,50.01,23173.0,38.3372,38.3449,38.3219,38.3372,23173.0
2015-07-23 12:45:00,50.01,50.01,49.97,49.99,102555.0,38.3372,38.3372,38.3066,38.3219,102555.0
2015-07-23 12:50:00,49.99,50.01,49.98,50.01,80994.0,38.3219,38.3372,38.3142,38.3372,80994.0
2015-07-23 12:55:00,50.0,50.02,50.0,50.02,9273.0,38.3296,38.3449,38.3296,38.3449,9273.0
2015-07-23 13:00:00,50.01,50.03,50.01,50.02,9452.0,38.3372,38.3526,38.3372,38.3449,9452.0
2015-07-23 13:05:00,50.02,50.06,50.02,50.06,135348.0,38.3449,38.3756,38.3449,38.3756,135348.0
2015-07-23 13:10:00,50.06,50.06,50.04,50.04,13162.0,38.3756,38.3756,38.3602,38.3602,13162.0
2015-07-23 13:15:00,50.04,50.05,50.03,50.05,17505.0,38.3602,38.3679,38.3526,38.3679,17505.0
2015-07-23 13:20:00,50.04,50.05,50.03,50.03,34362.0,38.3602,38.3679,38.3526,38.3526,34362.0
2015-07-23 13:25:00,50.02,50.05,50.0,50.04,42603.0,38.3449,38.3679,38.3296,38.3602,42603.0
2015-07-23 13:30:00,50.04,50.05,50.03,50.03,13859.0,38.3602,38.3679,38.3526,38.3526,13859.0
2015-07-23 13:35:00,50.03,50.03,50.01,50.03,26050.0,38.3526,38.3526,38.3372,38.3526,26050.0
2015-07-23 13:40:00,50.03,50.04,50.02,50.02,26262.0,38.3526,38.3602,38.3449,38.3449,26262.0
2015-07-23 13:45:00,50.03,50.06,50.03,50.05,21420.0,38.3526,38.3756,38.3526,38.3679,21420.0
2015-07-23 13:50:00,50.05,50.07,50.04,50.07,23412.0,38.3679,38.3832,38.3602,38.3832,23412.0
2015-07-23 13:55:00,50.07,50.09,50.06,50.06,56712.0,38.3832,38.3986,38.3756,38.3756,56712.0
2015-07-23 14:00:00,50.06,50.07,50.04,50.05,18958.0,38.3756,38.3832,38.3602,38.3679,18958.0
2015-07-23 14:05:00,50.05,50.06,50.04,50.04,10625.0,38.3679,38.3756,38.3602,38.3602,10625.0
2015-07-23 14:10:00,50.04,50.05,50.01,50.02,41990.0,38.3602,38.3679,38.3372,38.3449,41990.0
2015-07-23 14:15:00,50.02,50.04,50.01,50.03,20104.0,38.3449,38.3602,38.3372,38.3526,20104.0
2015-07-23 14:20:00,50.02,50.03,49.99,50.0,16320.0,38.3449,38.3526,38.3219,38.3296,16320.0
2015-07-23 14:25:00,49.99,50.02,49.98,50.02,57964.0,38.3219,38.3449,38.3142,38.3449,57964.0
2015-07-23 14:30:00,50.01,50.02,50.0,50.02,15619.0,38.3372,38.3449,38.3296,38.3449,15619.0
2015-07-23 14:35:00,50.01,50.03,50.0,50.02,26745.0,38.3372,38.3526,38.3296,38.3449,26745.0
2015-07-23 14:40:00,50.03,50.03,50.02,50.02,4661.0,38.3526,38.3526,38.3449,38.3449,4661.0
2015-07-23 14:45:00,50.02,50.03,50.01,50.02,30439.0,38.3449,38.3526,38.3372,38.3449,30439.0
2015-07-23 14:50:00,50.02,50.02,49.95,49.96,49848.0,38.3449,38.3449,38.2912,38.2989,49848.0
2015-07-23 14:55:00,49.96,49.97,49.94,49.95,63588.0,38.2989,38.3066,38.2836,38.2912,63588.0
2015-07-23 15:00:00,49.95,49.95,49.92,49.93,34133.0,38.2912,38.2912,38.2682,38.2759,34133.0
2015-07-23 15:05:00,49.93,49.94,49.91,49.93,34315.0,38.2759,38.2836,38.2606,38.2759,34315.0
2015-07-23 15:10:00,49.93,49.93,49.89,49.9,109221.0,38.2759,38.2759,38.2452,38.2529,109221.0
2015-07-23 15:15:00,49.9,49.92,49.89,49.91,63273.0,38.2529,38.2682,38.2452,38.2606,63273.0
2015-07-23 15:20:00,49.91,49.92,49.9,49.91,52987.0,38.2606,38.2682,38.2529,38.2606,52987.0
2015-07-23 15:25:00,49.91,49.91,49.89,49.91,32016.0,38.2606,38.2606,38.2452,38.2606,32016.0
2015-07-23 15:30:00,49.9,49.92,49.89,49.89,48031.0,38.2529,38.2682,38.2452,38.2452,48031.0
2015-07-23 15:35:00,49.9,49.96,49.9,49.95,88593.0,38.2529,38.2989,38.2529,38.2912,88593.0
2015-07-23 15:40:00,49.96,49.97,49.93,49.94,76626.0,38.2989,38.3066,38.2759,38.2836,76626.0
2015-07-23 15:45:00,49.93,49.95,49.9,49.95,183895.0,38.2759,38.2912,38.2529,38.2912,183895.0
2015-07-23 15:50:00,49.95,49.95,49.9,49.91,244684.0,38.2912,38.2912,38.2529,38.2606,244684.0
2015-07-23 15:55:00,49.92,49.98,49.9,49.95,320217.0,38.2682,38.3142,38.2529,38.2912,320217.0
2015-07-24 09:30:00,50.08,50.08,49.81,49.83,360419.0,38.3909,38.3909,38.1839,38.1993,360419.0
2015-07-24 09:35:00,49.82,49.86,49.81,49.83,150199.0,38.1916,38.2223,38.1839,38.1993,150199.0
2015-07-24 09:40:00,49.82,49.86,49.8,49.82,122714.0,38.1916,38.2223,38.1763,38.1916,122714.0
2015-07-24 09:45:00,49.83,49.89,49.83,49.88,52130.0,38.1993,38.2452,38.1993,38.2376,52130.0
2015-07-24 09:50:00,49.88,49.94,49.87,49.94,41988.0,38.2376,38.2836,38.2299,38.2836,41988.0
2015-07-24 09:55:00,49.93,49.96,49.93,49.96,35099.0,38.2759,38.2989,38.2759,38.2989,35099.0
2015-07-24 10:00:00,49.96,49.96,49.88,49.92,73021.0,38.2989,38.2989,38.2376,38.2682,73021.0
2015-07-24 10:05:00,49.92,49.95,49.91,49.95,55244.0,38.2682,38.2912,38.2606,38.2912,55244.0
2015-07-24 10:10:00,49.94,49.94,49.91,49.93,28965.0,38.2836,38.2836,38.2606,38.2759,28965.0
2015-07-24 10:15:00,49.92,49.93,49.9,49.92,50209.0,38.2682,38.2759,38.2529,38.2682,50209.0
2015-07-24 10:20:00,49.92,49.94,49.92,49.94,195505.0,38.2682,38.2836,38.2682,38.2836,195505.0
2015-07-24 10:25:00,49.94,49.96,49.92,49.95,78022.0,38.2836,38.2989,38.2682,38.2912,78022.0
2015-07-24 10:30:00,49.95,49.95,49.88,49.89,81828.0,38.2912,38.2912,38.2376,38.2452,81828.0
2015-07-24 10:35:00,49.89,49.89,49.86,49.87,40646.0,38.2452,38.2452,38.2223,38.2299,40646.0
2015-07-24 10:40:00,49.86,49.9,49.86,49.89,38747.0,38.2223,38.2529,38.2223,38.2452,38747.0
2015-07-24 10:45:00,49.88,49.89,49.86,49.87,24504.0,38.2376,38.2452,38.2223,38.2299,24504.0
2015-07-24 10:50:00,49.87,49.9,49.86,49.89,92976.0,38.2299,38.2529,38.2223,38.2452,92976.0
2015-07-24 10:55:00,49.89,49.9,49.85,49.86,70141.0,38.2452,38.2529,38.2146,38.2223,70141.0
2015-07-24 11:00:00,49.85,49.89,49.85,49.89,82375.0,38.2146,38.2452,38.2146,38.2452,82375.0
2015-07-24 11:05:00,49.89,49.91,49.88,49.89,42955.0,38.2452,38.2606,38.2376,38.2452,42955.0
2015-07-24 11:10:00,49.89,49.89,49.85,49.88,47955.0,38.2452,38.2452,38.2146,38.2376,47955.0
2015-07-24 11:15:00,49.87,49.9,49.87,49.9,35968.0,38.2299,38.2529,38.2299,38.2529,35968.0
2015-07-24 11:20:00,49.9,49.9,49.86,49.87,27461.0,38.2529,38.2529,38.2223,38.2299,27461.0
2015-07-24 11:25:00,49.87,49.88,49.86,49.88,107354.0,38.2299,38.2376,38.2223,38.2376,107354.0
2015-07-24 11:30:00,49.87,49.89,49.86,49.87,38875.0,38.2299,38.2452,38.2223,38.2299,38875.0
2015-07-24 11:35:00,49.87,49.88,49.85,49.87,28362.0,38.2299,38.2376,38.2146,38.2299,28362.0
2015-07-24 11:40:00,49.87,49.88,49.86,49.88,22751.0,38.2299,38.2376,38.2223,38.2376,22751.0
2015-07-24 11:45:00,49.88,49.89,49.86,49.88,98011.0,38.2376,38.2452,38.2223,38.2376,98011.0
2015-07-24 11:50:00,49.88,49.89,49.86,49.86,45730.0,38.2376,38.2452,38.2223,38.2223,45730.0
2015-07-24 11:55:00,49.87,49.87,49.84,49.85,34855.0,38.2299,38.2299,38.2069,38.2146,34855.0
2015-07-24 12:00:00,49.85,49.86,49.84,49.85,20737.0,38.2146,38.2223,38.2069,38.2146,20737.0
2015-07-24 12:05:00,49.84,49.86,49.84,49.85,76928.0,38.2069,38.2223,38.2069,38.2146,76928.0
2015-07-24 12:10:00,49.84,49.85,49.83,49.84,7601.0,38.2069,38.2146,38.1993,38.2069,7601.0
2015-07-24 12:15:00,49.84,49.85,49.82,49.85,51130.0,38.2069,38.2146,38.1916,38.2146,51130.0
2015-07-24 12:20:00,49.85,49.86,49.8,49.8,547947.0,38.2146,38.2223,38.1763,38.1763,547947.0
2015-07-24 12:25:00,49.8,49.81,49.75,49.77,752319.0,38.1763,38.1839,38.1379,38.1533,752319.0
2015-07-24 12:30:00,49.77,49.78,49.74,49.76,351146.0,38.1533,38.1609,38.1303,38.1456,351146.0
2015-07-24 12:35:00,49.76,49.78,49.74,49.75,514414.0,38.1456,38.1609,38.1303,38.1379,514414.0
2015-07-24 12:40:00,49.75,49.78,49.74,49.78,56066.0,38.1379,38.1609,38.1303,38.1609,56066.0
2015-07-24 12:45:00,49.78,49.78,49.73,49.73,132766.0,38.1609,38.1609,38.1226,38.1226,132766.0
2015-07-24 12:50:00,49.74,49.75,49.73,49.75,220992.0,38.1303,38.1379,38.1226,38.1379,220992.0
2015-07-24 12:55:00,49.75,49.79,49.74,49.75,269050.0,38.1379,38.1686,38.1303,38.1379,269050.0
2015-07-24 13:00:00,49.75,49.8,49.74,49.79,80623.0,38.1379,38.1763,38.1303,38.1686,80623.0
2015-07-24 13:05:00,49.79,49.8,49.77,49.78,44152.0,38.1686,38.1763,38.1533,38.1609,44152.0
2015-07-24 13:10:00,49.79,49.79,49.77,49.78,34254.0,38.1686,38.1686,38.1533,38.1609,34254.0
2015-07-24 13:15:00,49.78,49.8,49.78,49.8,18356.0,38.1609,38.1763,38.1609,38.1763,18356.0
2015-07-24 13:20:00,49.79,49.8,49.78,49.8,29448.0,38.1686,38.1763,38.1609,38.1763,29448.0
2015-07-24 13:25:00,49.79,49.8,49.77,49.78,37277.0,38.1686,38.1763,38.1533,38.1609,37277.0
2015-07-24 13:30:00,49.79,49.79,49.76,49.78,27586.0,38.1686,38.1686,38.1456,38.1609,27586.0
2015-07-24 13:35:00,49.79,49.79,49.76,49.77,27327.0,38.1686,38.1686,38.1456,38.1533,27327.0
2015-07-24 13:40:00,49.77,49.77,49.72,49.73,48295.0,38.1533,38.1533,38.1149,38.1226,48295.0
2015-07-24 13:45:00,49.73,49.73,49.68,49.73,124620.0,38.1226,38.1226,38.0843,38.1226,124620.0
2015-07-24 13:50:00,49.74,49.75,49.72,49.73,30147.0,38.1303,38.1379,38.1149,38.1226,30147.0
2015-07-24 13:55:00,49.72,49.74,49.7,49.72,45249.0,38.1149,38.1303,38.0996,38.1149,45249.0
2015-07-24 14:00:00,49.72,49.72,49.68,49.7,19467.0,38.1149,38.1149,38.0843,38.0996,19467.0
2015-07-24 14:05:00,49.7,49.71,49.68,49.69,67923.0,38.0996,38.1073,38.0843,38.0919,67923.0
2015-07-24 14:10:00,49.7,49.72,49.68,49.69,76738.0,38.0996,38.1149,38.0843,38.0919,76738.0
2015-07-24 14:15:00,49.69,49.69,49.65,49.66,46527.0,38.0919,38.0919,38.0613,38.0689,46527.0
2015-07-24 14:20:00,49.66,49.69,49.63,49.69,110315.0,38.0689,38.0919,38.0459,38.0919,110315.0
2015-07-24 14:25:00,49.69,49.74,49.68,49.73,105816.0,38.0919,38.1303,38.0843,38.1226,105816.0
2015-07-24 14:30:00,49.73,49.73,49.67,49.68,49145.0,38.1226,38.1226,38.0766,38.0843,49145.0
2015-07-24 14:35:00,49.66,49.68,49.65,49.68,60394.0,38.0689,38.0843,38.0613,38.0843,60394.0
2015-07-24 14:40:00,49.68,49.7,49.66,49.7,47679.0,38.0843,38.0996,38.0689,38.0996,47679.0
2015-07-24 14:45:00,49.69,49.72,49.68,49.68,82691.0,38.0919,38.1149,38.0843,38.0843,82691.0
2015-07-24 14:50:00,49.69,49.69,49.64,49.66,66035.0,38.0919,38.0919,38.0536,38.0689,66035.0
2015-07-24 14:55:00,49.66,49.72,49.66,49.71,60765.0,38.0689,38.1149,38.0689,38.1073,60765.0
2015-07-24 15:00:00,49.71,49.74,49.67,49.73,49838.0,38.1073,38.1303,38.0766,38.1226,49838.0
2015-07-24 15:05:00,49.74,49.76,49.72,49.74,70183.0,38.1303,38.1456,38.1149,38.1303,70183.0
2015-07-24 15:10:00,49.74,49.76,49.72,49.73,38792.0,38.1303,38.1456,38.1149,38.1226,38792.0
2015-07-24 15:15:00,49.72,49.74,49.71,49.72,402146.0,38.1149,38.1303,38.1073,38.1149,402146.0
2015-07-24 15:20:00,49.72,49.74,49.7,49.7,227372.0,38.1149,38.1303,38.0996,38.0996,227372.0
2015-07-24 15:25:00,49.7,49.72,49.66,49.67,146488.0,38.0996,38.1149,38.0689,38.0766,146488.0
2015-07-24 15:30:00,49.68,49.69,49.65,49.67,96930.0,38.0843,38.0919,38.0613,38.0766,96930.0
2015-07-24 15:35:00,49.67,49.67,49.64,49.64,148608.0,38.0766,38.0766,38.0536,38.0536,148608.0
2015-07-24 15:40:00,49.64,49.66,49.62,49.66,173578.0,38.0536,38.0689,38.0383,38.0689,173578.0
2015-07-24 15:45:00,49.66,49.71,49.65,49.7,109070.0,38.0689,38.1073,38.0613,38.0996,109070.0
2015-07-24 15:50:00,49.69,49.74,49.68,49.73,206881.0,38.0919,38.1303,38.0843,38.1226,206881.0
2015-07-24 15:55:00,49.73,49.73,49.67,49.7,442120.0,38.1226,38.1226,38.0766,38.0996,442120.0
2015-07-27 09:30:00,49.48,49.62,49.43,49.59,237833.0,37.9309,38.0383,37.8926,38.0153,237833.0
2015-07-27 09:35:00,49.59,49.59,49.46,49.51,179186.0,38.0153,38.0153,37.9156,37.9539,179186.0
2015-07-27 09:40:00,49.51,49.52,49.35,49.38,177404.0,37.9539,37.9616,37.8313,37.8543,177404.0
2015-07-27 09:45:00,49.39,49.42,49.37,49.41,177762.0,37.862,37.885,37.8466,37.8773,177762.0
2015-07-27 09:50:00,49.41,49.43,49.39,49.41,177249.0,37.8773,37.8926,37.862,37.8773,177249.0
2015-07-27 09:55:00,49.41,49.44,49.39,49.42,201903.0,37.8773,37.9003,37.862,37.885,201903.0
2015-07-27 10:00:00,49.42,49.43,49.34,49.35,84283.0,37.885,37.8926,37.8236,37.8313,84283.0
2015-07-27 10:05:00,49.35,49.39,49.34,49.35,72170.0,37.8313,37.862,37.8236,37.8313,72170.0
2015-07-27 10:10:00,49.35,49.4,49.35,49.39,233848.0,37.8313,37.8696,37.8313,37.862,233848.0
2015-07-27 10:15:00,49.39,49.45,49.39,49.44,38790.0,37.862,37.9079,37.862,37.9003,38790.0
2015-07-27 10:20:00,49.44,49.44,49.37,49.37,120732.0,37.9003,37.9003,37.8466,37.8466,120732.0
2015-07-27 10:25:00,49.37,49.39,49.33,49.38,164119.0,37.8466,37.862,37.816,37.8543,164119.0
2015-07-27 10:30:00,49.37,49.47,49.37,49.44,82724.0,37.8466,37.9233,37.8466,37.9003,82724.0
2015-07-27 10:35:00,49.44,49.5,49.43,49.49,116532.0,37.9003,37.9463,37.8926,37.9386,116532.0
2015-07-27 10:40:00,49.5,49.51,49.47,49.48,140021.0,37.9463,37.9539,37.9233,37.9309,140021.0
2015-07-27 10:45:00,49.48,49.49,49.43,49.43,50906.0,37.9309,37.9386,37.8926,37.8926,50906.0
2015-07-27 10:50:00,49.44,49.46,49.42,49.44,28576.0,37.9003,37.9156,37.885,37.9003,28576.0
2015-07-27 10:55:00,49.45,49.5,49.44,49.48,16814.0,37.9079,37.9463,37.9003,37.9309,16814.0
2015-07-27 11:00:00,49.48,49.49,49.46,49.48,21183.0,37.9309,37.9386,37.9156,37.9309,21183.0
2015-07-27 11:05:00,49.49,49.52,49.49,49.49,34110.0,37.9386,37.9616,37.9386,37.9386,34110.0
2015-07-27 11:10:00,49.49,49.49,49.42,49.42,46959.0,37.9386,37.9386,37.885,37.885,46959.0
2015-07-27 11:15:00,49.42,49.44,49.38,49.41,66577.0,37.885,37.9003,37.8543,37.8773,66577.0
2015-07-27 11:20:00,49.41,49.43,49.38,49.43,116765.0,37.8773,37.8926,37.8543,37.8926,116765.0
2015-07-27 11:25:00,49.42,49.44,49.38,49.38,36870.0,37.885,37.9003,37.8543,37.8543,36870.0
2015-07-27 11:30:00,49.39,49.41,49.36,49.36,40786.0,37.862,37.8773,37.839,37.839,40786.0
2015-07-27 11:35:00,49.36,49.38,49.35,49.37,29611.0,37.839,37.8543,37.8313,37.8466,29611.0
2015-07-27 11:40:00,49.38,49.4,49.36,49.38,55351.0,37.8543,37.8696,37.839,37.8543,55351.0
2015-07-27 11:45:00,49.38,49.45,49.37,49.45,57999.0,37.8543,37.9079,37.8466,37.9079,57999.0
2015-07-27 11:50:00,49.45,49.47,49.43,49.47,46876.0,37.9079,37.9233,37.8926,37.9233,46876.0
2015-07-27 11:55:00,49.47,49.52,49.46,49.51,26369.0,37.9233,37.9616,37.9156,37.9539,26369.0
2015-07-27 12:00:00,49.5,49.51,49.48,49.49,31796.0,37.9463,37.9539,37.9309,37.9386,31796.0
2015-07-27 12:05:00,49.49,49.5,49.47,49.49,9745.0,37.9386,37.9463,37.9233,37.9386,9745.0
2015-07-27 12:10:00,49.48,49.49,49.45,49.46,12417.0,37.9309,37.9386,37.9079,37.9156,12417.0
2015-07-27 12:15:00,49.45,49.48,49.45,49.48,8899.0,37.9079,37.9309,37.9079,37.9309,8899.0
2015-07-27 12:20:00,49.48,49.51,49.48,49.5,13230.0,37.9309,37.9539,37.9309,37.9463,13230.0
2015-07-27 12:25:00,49.5,49.52,49.49,49.5,7880.0,37.9463,37.9616,37.9386,37.9463,7880.0
2015-07-27 12:30:00,49.5,49.52,49.49,49.5,14535.0,37.9463,37.9616,37.9386,37.9463,14535.0
2015-07-27 12:35:00,49.5,49.51,49.49,49.51,10571.0,37.9463,37.9539,37.9386,37.9539,10571.0
2015-07-27 12:40:00,49.5,49.52,49.49,49.5,10951.0,37.9463,37.9616,37.9386,37.9463,10951.0
2015-07-27 12:45:00,49.5,49.5,49.46,49.47,16841.0,37.9463,37.9463,37.9156,37.9233,16841.0
2015-07-27 12:50:00,49.46,49.48,49.45,49.46,31789.0,37.9156,37.9309,37.9079,37.9156,31789.0
2015-07-27 12:55:00,49.46,49.47,49.45,49.47,13333.0,37.9156,37.9233,37.9079,37.9233,13333.0
2015-07-27 13:00:00,49.47,49.48,49.46,49.47,15898.0,37.9233,37.9309,37.9156,37.9233,15898.0
2015-07-27 13:05:00,49.47,49.49,49.46,49.48,23125.0,37.9233,37.9386,37.9156,37.9309,23125.0
2015-07-27 13:10:00,49.48,49.48,49.45,49.47,30127.0,37.9309,37.9309,37.9079,37.9233,30127.0
2015-07-27 13:15:00,49.47,49.48,49.45,49.46,10377.0,37.9233,37.9309,37.9079,37.9156,10377.0
2015-07-27 13:20:00,49.46,49.46,49.42,49.44,55005.0,37.9156,37.9156,37.885,37.9003,55005.0
2015-07-27 13:25:00,49.45,49.49,49.45,49.48,33642.0,37.9079,37.9386,37.9079,37.9309,33642.0
2015-07-27 13:30:00,49.48,49.49,49.47,49.49,73017.0,37.9309,37.9386,37.9233,37.9386,73017.0
2015-07-27 13:35:00,49.48,49.5,49.47,49.5,69223.0,37.9309,37.9463,37.9233,37.9463,69223.0
2015-07-27 13:40:00,49.5,49.52,49.49,49.52,85752.0,37.9463,37.9616,37.9386,37.9616,85752.0
2015-07-27 13:45:00,49.52,49.59,49.52,49.58,192300.0,37.9616,38.0153,37.9616,38.0076,192300.0
2015-07-27 13:50:00,49.59,49.64,49.59,49.63,47222.0,38.0153,38.0536,38.0153,38.0459,47222.0
2015-07-27 13:55:00,49.64,49.64,49.62,49.63,47466.0,38.0536,38.0536,38.0383,38.0459,47466.0
2015-07-27 14:00:00,49.63,49.65,49.61,49.64,33992.0,38.0459,38.0613,38.0306,38.0536,33992.0
2015-07-27 14:05:00,49.64,49.66,49.64,49.65,61895.0,38.0536,38.0689,38.0536,38.0613,61895.0
2015-07-27 14:10:00,49.64,49.65,49.63,49.65,105899.0,38.0536,38.0613,38.0459,38.0613,105899.0
2015-07-27 14:15:00,49.64,49.72,49.64,49.7,158706.0,38.0536,38.1149,38.0536,38.0996,158706.0
2015-07-27 14:20:00,49.71,49.73,49.67,49.68,57936.0,38.1073,38.1226,38.0766,38.0843,57936.0
2015-07-27 14:25:00,49.68,49.71,49.68,49.69,51272.0,38.0843,38.1073,38.0843,38.0919,51272.0
2015-07-27 14:30:00,49.69,49.7,49.65,49.67,51794.0,38.0919,38.0996,38.0613,38.0766,51794.0
2015-07-27 14:35:00,49.66,49.7,49.65,49.69,31662.0,38.0689,38.0996,38.0613,38.0919,31662.0
2015-07-27 14:40:00,49.7,49.71,49.67,49.68,58634.0,38.0996,38.1073,38.0766,38.0843,58634.0
2015-07-27 14:45:00,49.68,49.71,49.67,49.7,35725.0,38.0843,38.1073,38.0766,38.0996,35725.0
2015-07-27 14:50:00,49.7,49.71,49.67,49.68,184961.0,38.0996,38.1073,38.0766,38.0843,184961.0
2015-07-27 14:55:00,49.68,49.69,49.65,49.68,96368.0,38.0843,38.0919,38.0613,38.0843,96368.0
2015-07-27 15:00:00,49.68,49.68,49.63,49.63,34397.0,38.0843,38.0843,38.0459,38.0459,34397.0
2015-07-27 15:05:00,49.64,49.66,49.62,49.64,214980.0,38.0536,38.0689,38.0383,38.0536,214980.0
2015-07-27 15:10:00,49.65,49.66,49.64,49.65,78334.0,38.0613,38.0689,38.0536,38.0613,78334.0
2015-07-27 15:15:00,49.66,49.66,49.61,49.63,62118.0,38.0689,38.0689,38.0306,38.0459,62118.0
2015-07-27 15:20:00,49.63,49.65,49.62,49.64,133428.0,38.0459,38.0613,38.0383,38.0536,133428.0
2015-07-27 15:25:00,49.64,49.66,49.63,49.64,346470.0,38.0536,38.0689,38.0459,38.0536,346470.0
2015-07-27 15:30:00,49.63,49.65,49.61,49.65,75340.0,38.0459,38.0613,38.0306,38.0613,75340.0
2015-07-27 15:35:00,49.65,49.65,49.61,49.62,202642.0,38.0613,38.0613,38.0306,38.0383,202642.0
2015-07-27 15:40:00,49.62,49.63,49.59,49.59,350641.0,38.0383,38.0459,38.0153,38.0153,350641.0
2015-07-27 15:45:00,49.59,49.61,49.56,49.6,1150520.0,38.0153,38.0306,37.9923,38.0229,1150520.0
2015-07-27 15:50:00,49.6,49.6,49.58,49.59,752920.0,38.0229,38.0229,38.0076,38.0153,752920.0
2015-07-27 15:55:00,49.59,49.68,49.58,49.66,1317640.0,38.0153,38.0843,38.0076,38.0689,1317640.0
2015-07-28 09:30:00,49.87,49.92,49.78,49.82,172990.0,38.2299,38.2682,38.1609,38.1916,172990.0
2015-07-28 09:35:00,49.82,49.92,49.81,49.87,171006.0,38.1916,38.2682,38.1839,38.2299,171006.0
2015-07-28 09:40:00,49.86,49.89,49.83,49.88,178630.0,38.2223,38.2452,38.1993,38.2376,178630.0
2015-07-28 09:45:00,49.89,49.92,49.85,49.9,186262.0,38.2452,38.2682,38.2146,38.2529,186262.0
2015-07-28 09:50:00,49.9,49.91,49.85,49.91,145878.0,38.2529,38.2606,38.2146,38.2606,145878.0
2015-07-28 09:55:00,49.9,49.92,49.88,49.91,51366.0,38.2529,38.2682,38.2376,38.2606,51366.0
2015-07-28 10:00:00,49.91,49.92,49.86,49.91,581542.0,38.2606,38.2682,38.2223,38.2606,581542.0
2015-07-28 10:05:00,49.9,49.91,49.83,49.84,218586.0,38.2529,38.2606,38.1993,38.2069,218586.0
2015-07-28 10:10:00,49.85,49.87,49.82,49.87,116158.0,38.2146,38.2299,38.1916,38.2299,116158.0
2015-07-28 10:15:00,49.86,49.87,49.78,49.78,123208.0,38.2223,38.2299,38.1609,38.1609,123208.0
2015-07-28 10:20:00,49.79,49.82,49.77,49.78,61839.0,38.1686,38.1916,38.1533,38.1609,61839.0
2015-07-28 10:25:00,49.78,49.79,49.73,49.74,103214.0,38.1609,38.1686,38.1226,38.1303,103214.0
2015-07-28 10:30:00,49.74,49.79,49.74,49.76,114889.0,38.1303,38.1686,38.1303,38.1456,114889.0
2015-07-28 10:35:00,49.76,49.81,49.76,49.77,49100.0,38.1456,38.1839,38.1456,38.1533,49100.0
2015-07-28 10:40:00,49.77,49.82,49.77,49.82,192278.0,38.1533,38.1916,38.1533,38.1916,192278.0
2015-07-28 10:45:00,49.82,49.84,49.8,49.81,102151.0,38.1916,38.2069,38.1763,38.1839,102151.0
2015-07-28 10:50:00,49.82,49.85,49.82,49.85,110903.0,38.1916,38.2146,38.1916,38.2146,110903.0
2015-07-28 10:55:00,49.85,49.88,49.85,49.88,43241.0,38.2146,38.2376,38.2146,38.2376,43241.0
2015-07-28 11:00:00,49.88,49.88,49.86,49.88,34708.0,38.2376,38.2376,38.2223,38.2376,34708.0
2015-07-28 11:05:00,49.89,49.9,49.86,49.86,22083.0,38.2452,38.2529,38.2223,38.2223,22083.0
2015-07-28 11:10:00,49.87,49.9,49.86,49.9,56459.0,38.2299,38.2529,38.2223,38.2529,56459.0
2015-07-28 11:15:00,49.9,49.92,49.9,49.9,58087.0,38.2529,38.2682,38.2529,38.2529,58087.0
2015-07-28 11:20:00,49.91,49.92,49.9,49.92,127401.0,38.2606,38.2682,38.2529,38.2682,127401.0
2015-07-28 11:25:00,49.92,49.95,49.91,49.95,49186.0,38.2682,38.2912,38.2606,38.2912,49186.0
2015-07-28 11:30:00,49.95,49.98,49.94,49.96,60297.0,38.2912,38.3142,38.2836,38.2989,60297.0
2015-07-28 11:35:00,49.96,49.97,49.93,49.94,52522.0,38.2989,38.3066,38.2759,38.2836,52522.0
2015-07-28 11:40:00,49.94,49.96,49.94,49.95,52374.0,38.2836,38.2989,38.2836,38.2912,52374.0
2015-07-28 11:45:00,49.95,49.97,49.95,49.96,24752.0,38.2912,38.3066,38.2912,38.2989,24752.0
2015-07-28 11:50:00,49.96,49.96,49.93,49.94,31754.0,38.2989,38.2989,38.2759,38.2836,31754.0
2015-07-28 11:55:00,49.94,49.96,49.93,49.95,234090.0,38.2836,38.2989,38.2759,38.2912,234090.0
2015-07-28 12:00:00,49.95,49.98,49.95,49.97,28667.0,38.2912,38.3142,38.2912,38.3066,28667.0
2015-07-28 12:05:00,49.97,50.0,49.97,49.99,33548.0,38.3066,38.3296,38.3066,38.3219,33548.0
2015-07-28 12:10:00,49.99,50.0,49.97,49.98,26454.0,38.3219,38.3296,38.3066,38.3142,26454.0
2015-07-28 12:15:00,49.98,50.02,49.97,50.02,97635.0,38.3142,38.3449,38.3066,38.3449,97635.0
2015-07-28 12:20:00,50.01,50.03,50.01,50.02,65023.0,38.3372,38.3526,38.3372,38.3449,65023.0
2015-07-28 12:25:00,50.02,50.03,50.01,50.02,41993.0,38.3449,38.3526,38.3372,38.3449,41993.0
2015-07-28 12:30:00,50.02,50.02,50.0,50.01,32086.0,38.3449,38.3449,38.3296,38.3372,32086.0
2015-07-28 12:35:00,50.02,50.03,50.01,50.02,40889.0,38.3449,38.3526,38.3372,38.3449,40889.0
2015-07-28 12:40:00,50.02,50.04,50.02,50.04,113992.0,38.3449,38.3602,38.3449,38.3602,113992.0
2015-07-28 12:45:00,50.04,50.05,50.02,50.03,55602.0,38.3602,38.3679,38.3449,38.3526,55602.0
2015-07-28 12:50:00,50.03,50.06,50.03,50.06,27080.0,38.3526,38.3756,38.3526,38.3756,27080.0
2015-07-28 12:55:00,50.06,50.07,50.05,50.07,26664.0,38.3756,38.3832,38.3679,38.3832,26664.0
2015-07-28 13:00:00,50.06,50.07,50.05,50.07,8919.0,38.3756,38.3832,38.3679,38.3832,8919.0
2015-07-28 13:05:00,50.07,50.13,50.07,50.12,205052.0,38.3832,38.4292,38.3832,38.4216,205052.0
2015-07-28 13:10:00,50.13,50.14,50.12,50.13,47629.0,38.4292,38.4369,38.4216,38.4292,47629.0
2015-07-28 13:15:00,50.13,50.15,50.13,50.14,30382.0,38.4292,38.4446,38.4292,38.4369,30382.0
2015-07-28 13:20:00,50.13,50.16,50.13,50.15,110212.0,38.4292,38.4522,38.4292,38.4446,110212.0
2015-07-28 13:25:00,50.15,50.17,50.14,50.15,28252.0,38.4446,38.4599,38.4369,38.4446,28252.0
2015-07-28 13:30:00,50.16,50.16,50.12,50.12,17004.0,38.4522,38.4522,38.4216,38.4216,17004.0
2015-07-28 13:35:00,50.12,50.15,50.11,50.15,45635.0,38.4216,38.4446,38.4139,38.4446,45635.0
2015-07-28 13:40:00,50.14,50.15,50.13,50.13,13349.0,38.4369,38.4446,38.4292,38.4292,13349.0
2015-07-28 13:45:00,50.14,50.14,50.12,50.14,38740.0,38.4369,38.4369,38.4216,38.4369,38740.0
2015-07-28 13:50:00,50.13,50.14,50.12,50.14,58840.0,38.4292,38.4369,38.4216,38.4369,58840.0
2015-07-28 13:55:00,50.14,50.16,50.12,50.15,45671.0,38.4369,38.4522,38.4216,38.4446,45671.0
2015-07-28 14:00:00,50.15,50.16,50.13,50.16,60479.0,38.4446,38.4522,38.4292,38.4522,60479.0
2015-07-28 14:05:00,50.16,50.2,50.14,50.19,133964.0,38.4522,38.4829,38.4369,38.4752,133964.0
2015-07-28 14:10:00,50.19,50.19,50.16,50.17,63808.0,38.4752,38.4752,38.4522,38.4599,63808.0
2015-07-28 14:15:00,50.17,50.2,50.17,50.19,36905.0,38.4599,38.4829,38.4599,38.4752,36905.0
2015-07-28 14:20:00,50.19,50.22,50.19,50.21,24066.0,38.4752,38.4982,38.4752,38.4906,24066.0
2015-07-28 14:25:00,50.21,50.22,50.2,50.2,24441.0,38.4906,38.4982,38.4829,38.4829,24441.0
2015-07-28 14:30:00,50.2,50.2,50.18,50.19,16762.0,38.4829,38.4829,38.4676,38.4752,16762.0
2015-07-28 14:35:00,50.18,50.19,50.17,50.19,31913.0,38.4676,38.4752,38.4599,38.4752,31913.0
2015-07-28 14:40:00,50.18,50.19,50.17,50.18,271355.0,38.4676,38.4752,38.4599,38.4676,271355.0
2015-07-28 14:45:00,50.18,50.18,50.16,50.17,15418.0,38.4676,38.4676,38.4522,38.4599,15418.0
2015-07-28 14:50:00,50.16,50.18,50.15,50.18,36012.0,38.4522,38.4676,38.4446,38.4676,36012.0
2015-07-28 14:55:00,50.18,50.21,50.17,50.21,285905.0,38.4676,38.4906,38.4599,38.4906,285905.0
2015-07-28 15:00:00,50.21,50.21,50.17,50.19,238919.0,38.4906,38.4906,38.4599,38.4752,238919.0
2015-07-28 15:05:00,50.19,50.19,50.15,50.17,67575.0,38.4752,38.4752,38.4446,38.4599,67575.0
2015-07-28 15:10:00,50.17,50.18,50.15,50.16,169953.0,38.4599,38.4676,38.4446,38.4522,169953.0
2015-07-28 15:15:00,50.16,50.2,50.15,50.2,44189.0,38.4522,38.4829,38.4446,38.4829,44189.0
2015-07-28 15:20:00,50.2,50.2,50.16,50.16,33031.0,38.4829,38.4829,38.4522,38.4522,33031.0
2015-07-28 15:25:00,50.16,50.18,50.16,50.16,201266.0,38.4522,38.4676,38.4522,38.4522,201266.0
2015-07-28 15:30:00,50.16,50.2,50.16,50.2,305059.0,38.4522,38.4829,38.4522,38.4829,305059.0
2015-07-28 15:35:00,50.2,50.22,50.19,50.21,161495.0,38.4829,38.4982,38.4752,38.4906,161495.0
2015-07-28 15:40:00,50.21,50.21,50.18,50.2,206477.0,38.4906,38.4906,38.4676,38.4829,206477.0
2015-07-28 15:45:00,50.2,50.21,50.18,50.19,287813.0,38.4829,38.4906,38.4676,38.4752,287813.0
2015-07-28 15:50:00,50.19,50.21,50.17,50.21,410642.0,38.4752,38.4906,38.4599,38.4906,410642.0
2015-07-28 15:55:00,50.21,50.22,50.18,50.21,492875.0,38.4906,38.4982,38.4676,38.4906,492875.0
2015-07-29 09:30:00,50.26,50.26,50.18,50.19,259015.0,38.5289,38.5289,38.4676,38.4752,259015.0
2015-07-29 09:35:00,50.18,50.26,50.16,50.26,160364.0,38.4676,38.5289,38.4522,38.5289,160364.0
2015-07-29 09:40:00,50.26,50.3,50.26,50.29,133354.0,38.5289,38.5596,38.5289,38.5519,133354.0
2015-07-29 09:45:00,50.3,50.3,50.25,50.26,116504.0,38.5596,38.5596,38.5212,38.5289,116504.0
2015-07-29 09:50:00,50.26,50.32,50.24,50.31,55672.0,38.5289,38.5749,38.5136,38.5672,55672.0
2015-07-29 09:55:00,50.32,50.35,50.32,50.34,36153.0,38.5749,38.5979,38.5749,38.5902,36153.0
2015-07-29 10:00:00,50.34,50.35,50.31,50.33,35431.0,38.5902,38.5979,38.5672,38.5825,35431.0
2015-07-29 10:05:00,50.33,50.38,50.31,50.37,52188.0,38.5825,38.6209,38.5672,38.6132,52188.0
2015-07-29 10:10:00,50.37,50.38,50.33,50.34,219079.0,38.6132,38.6209,38.5825,38.5902,219079.0
2015-07-29 10:15:00,50.34,50.42,50.33,50.41,60367.0,38.5902,38.6515,38.5825,38.6439,60367.0
2015-07-29 10:20:00,50.4,50.42,50.39,50.4,278603.0,38.6362,38.6515,38.6285,38.6362,278603.0
2015-07-29 10:25:00,50.4,50.42,50.38,50.39,234382.0,38.6362,38.6515,38.6209,38.6285,234382.0
2015-07-29 10:30:00,50.39,50.39,50.36,50.37,44008.0,38.6285,38.6285,38.6055,38.6132,44008.0
2015-07-29 10:35:00,50.36,50.38,50.35,50.37,79901.0,38.6055,38.6209,38.5979,38.6132,79901.0
2015-07-29 10:40:00,50.37,50.39,50.36,50.38,47175.0,38.6132,38.6285,38.6055,38.6209,47175.0
2015-07-29 10:45:00,50.38,50.39,50.36,50.38,72483.0,38.6209,38.6285,38.6055,38.6209,72483.0
2015-07-29 10:50:00,50.38,50.38,50.36,50.38,33501.0,38.6209,38.6209,38.6055,38.6209,33501.0
2015-07-29 10:55:00,50.37,50.38,50.34,50.35,38743.0,38.6132,38.6209,38.5902,38.5979,38743.0
2015-07-29 11:00:00,50.35,50.36,50.34,50.36,57632.0,38.5979,38.6055,38.5902,38.6055,57632.0
2015-07-29 11:05:00,50.36,50.39,50.33,50.37,62044.0,38.6055,38.6285,38.5825,38.6132,62044.0
2015-07-29 11:10:00,50.37,50.38,50.35,50.38,65990.0,38.6132,38.6209,38.5979,38.6209,65990.0
2015-07-29 11:15:00,50.38,50.39,50.37,50.39,20092.0,38.6209,38.6285,38.6132,38.6285,20092.0
2015-07-29 11:20:00,50.38,50.42,50.38,50.4,87763.0,38.6209,38.6515,38.6209,38.6362,87763.0
2015-07-29 11:25:00,50.4,50.41,50.37,50.38,37720.0,38.6362,38.6439,38.6132,38.6209,37720.0
2015-07-29 11:30:00,50.39,50.43,50.39,50.43,14648.0,38.6285,38.6592,38.6285,38.6592,14648.0
2015-07-29 11:35:00,50.43,50.44,50.42,50.43,24094.0,38.6592,38.6669,38.6515,38.6592,24094.0
2015-07-29 11:40:00,50.42,50.45,50.42,50.44,26555.0,38.6515,38.6745,38.6515,38.6669,26555.0
2015-07-29 11:45:00,50.44,50.45,50.41,50.42,24271.0,38.6669,38.6745,38.6439,38.6515,24271.0
2015-07-29 11:50:00,50.41,50.42,50.39,50.4,29137.0,38.6439,38.6515,38.6285,38.6362,29137.0
2015-07-29 11:55:00,50.4,50.41,50.38,50.41,23464.0,38.6362,38.6439,38.6209,38.6439,23464.0
2015-07-29 12:00:00,50.4,50.4,50.36,50.38,24083.0,38.6362,38.6362,38.6055,38.6209,24083.0
2015-07-29 12:05:00,50.38,50.38,50.34,50.34,63386.0,38.6209,38.6209,38.5902,38.5902,63386.0
2015-07-29 12:10:00,50.35,50.37,50.34,50.36,53655.0,38.5979,38.6132,38.5902,38.6055,53655.0
2015-07-29 12:15:00,50.36,50.38,50.35,50.37,17264.0,38.6055,38.6209,38.5979,38.6132,17264.0
2015-07-29 12:20:00,50.36,50.37,50.35,50.37,35564.0,38.6055,38.6132,38.5979,38.6132,35564.0
2015-07-29 12:25:00,50.37,50.38,50.36,50.37,64858.0,38.6132,38.6209,38.6055,38.6132,64858.0
2015-07-29 12:30:00,50.37,50.37,50.35,50.35,38999.0,38.6132,38.6132,38.5979,38.5979,38999.0
2015-07-29 12:35:00,50.36,50.36,50.32,50.34,17046.0,38.6055,38.6055,38.5749,38.5902,17046.0
2015-07-29 12:40:00,50.33,50.35,50.33,50.35,22093.0,38.5825,38.5979,38.5825,38.5979,22093.0
2015-07-29 12:45:00,50.35,50.39,50.35,50.38,69089.0,38.5979,38.6285,38.5979,38.6209,69089.0
2015-07-29 12:50:00,50.38,50.39,50.34,50.34,86384.0,38.6209,38.6285,38.5902,38.5902,86384.0
2015-07-29 12:55:00,50.35,50.37,50.34,50.36,33127.0,38.5979,38.6132,38.5902,38.6055,33127.0
2015-07-29 13:00:00,50.36,50.37,50.34,50.34,15029.0,38.6055,38.6132,38.5902,38.5902,15029.0
2015-07-29 13:05:00,50.34,50.36,50.34,50.35,13329.0,38.5902,38.6055,38.5902,38.5979,13329.0
2015-07-29 13:10:00,50.35,50.35,50.34,50.35,10645.0,38.5979,38.5979,38.5902,38.5979,10645.0
2015-07-29 13:15:00,50.36,50.38,50.35,50.38,12079.0,38.6055,38.6209,38.5979,38.6209,12079.0
2015-07-29 13:20:00,50.38,50.38,50.36,50.38,12265.0,38.6209,38.6209,38.6055,38.6209,12265.0
2015-07-29 13:25:00,50.37,50.38,50.36,50.37,9284.0,38.6132,38.6209,38.6055,38.6132,9284.0
2015-07-29 13:30:00,50.37,50.38,50.36,50.38,13661.0,38.6132,38.6209,38.6055,38.6209,13661.0
2015-07-29 13:35:00,50.38,50.38,50.37,50.38,8281.0,38.6209,38.6209,38.6132,38.6209,8281.0
2015-07-29 13:40:00,50.38,50.38,50.35,50.36,11711.0,38.6209,38.6209,38.5979,38.6055,11711.0
2015-07-29 13:45:00,50.35,50.35,50.31,50.33,62061.0,38.5979,38.5979,38.5672,38.5825,62061.0
2015-07-29 13:50:00,50.32,50.34,50.31,50.32,44260.0,38.5749,38.5902,38.5672,38.5749,44260.0
2015-07-29 13:55:00,50.32,50.33,50.3,50.31,38767.0,38.5749,38.5825,38.5596,38.5672,38767.0
2015-07-29 14:00:00,50.3,50.45,50.25,50.28,455460.0,38.5596,38.6745,38.5212,38.5442,455460.0
2015-07-29 14:05:00,50.28,50.37,50.28,50.33,272881.0,38.5442,38.6132,38.5442,38.5825,272881.0
2015-07-29 14:10:00,50.33,50.39,50.32,50.37,99538.0,38.5825,38.6285,38.5749,38.6132,99538.0
2015-07-29 14:15:00,50.36,50.43,50.36,50.43,72290.0,38.6055,38.6592,38.6055,38.6592,72290.0
2015-07-29 14:20:00,50.43,50.44,50.37,50.39,70379.0,38.6592,38.6669,38.6132,38.6285,70379.0
2015-07-29 14:25:00,50.38,50.39,50.35,50.37,39742.0,38.6209,38.6285,38.5979,38.6132,39742.0
2015-07-29 14:30:00,50.37,50.38,50.35,50.38,32542.0,38.6132,38.6209,38.5979,38.6209,32542.0
2015-07-29 14:35:00,50.38,50.39,50.35,50.39,37123.0,38.6209,38.6285,38.5979,38.6285,37123.0
2015-07-29 14:40:00,50.39,50.45,50.38,50.44,66274.0,38.6285,38.6745,38.6209,38.6669,66274.0
2015-07-29 14:45:00,50.43,50.46,50.41,50.45,114625.0,38.6592,38.6822,38.6439,38.6745,114625.0
2015-07-29 14:50:00,50.45,50.48,50.44,50.46,25908.0,38.6745,38.6975,38.6669,38.6822,25908.0
2015-07-29 14:55:00,50.46,50.49,50.45,50.46,46998.0,38.6822,38.7052,38.6745,38.6822,46998.0
2015-07-29 15:00:00,50.46,50.47,50.43,50.45,23995.0,38.6822,38.6899,38.6592,38.6745,23995.0
2015-07-29 15:05:00,50.45,50.45,50.42,50.43,68874.0,38.6745,38.6745,38.6515,38.6592,68874.0
2015-07-29 15:10:00,50.42,50.46,50.42,50.45,63784.0,38.6515,38.6822,38.6515,38.6745,63784.0
2015-07-29 15:15:00,50.45,50.45,50.42,50.42,48626.0,38.6745,38.6745,38.6515,38.6515,48626.0
2015-07-29 15:20:00,50.42,50.44,50.41,50.44,56221.0,38.6515,38.6669,38.6439,38.6669,56221.0
2015-07-29 15:25:00,50.44,50.45,50.39,50.41,87283.0,38.6669,38.6745,38.6285,38.6439,87283.0
2015-07-29 15:30:00,50.41,50.41,50.32,50.33,198394.0,38.6439,38.6439,38.5749,38.5825,198394.0
2015-07-29 15:35:00,50.34,50.38,50.33,50.37,94675.0,38.5902,38.6209,38.5825,38.6132,94675.0
2015-07-29 15:40:00,50.37,50.41,50.37,50.39,87192.0,38.6132,38.6439,38.6132,38.6285,87192.0
2015-07-29 15:45:00,50.39,50.41,50.37,50.38,94937.0,38.6285,38.6439,38.6132,38.6209,94937.0
2015-07-29 15:50:00,50.38,50.4,50.37,50.39,63562.0,38.6209,38.6362,38.6132,38.6285,63562.0
2015-07-29 15:55:00,50.39,50.41,50.36,50.38,212989.0,38.6285,38.6439,38.6055,38.6209,212989.0
2015-07-30 09:30:00,50.14,50.16,49.99,50.05,458005.0,38.4369,38.4522,38.3219,38.3679,458005.0
2015-07-30 09:35:00,50.05,50.1,49.97,49.99,252936.0,38.3679,38.4062,38.3066,38.3219,252936.0
2015-07-30 09:40:00,49.99,50.0,49.88,49.93,374059.0,38.3219,38.3296,38.2376,38.2759,374059.0
2015-07-30 09:45:00,49.92,49.96,49.89,49.91,384068.0,38.2682,38.2989,38.2452,38.2606,384068.0
2015-07-30 09:50:00,49.91,50.06,49.9,50.05,751277.0,38.2606,38.3756,38.2529,38.3679,751277.0
2015-07-30 09:55:00,50.05,50.07,50.03,50.04,281868.0,38.3679,38.3832,38.3526,38.3602,281868.0
2015-07-30 10:00:00,50.04,50.05,50.0,50.03,82904.0,38.3602,38.3679,38.3296,38.3526,82904.0
2015-07-30 10:05:00,50.04,50.06,50.01,50.02,334084.0,38.3602,38.3756,38.3372,38.3449,334084.0
2015-07-30 10:10:00,50.01,50.02,49.98,50.02,88049.0,38.3372,38.3449,38.3142,38.3449,88049.0
2015-07-30 10:15:00,50.03,50.03,50.0,50.01,70247.0,38.3526,38.3526,38.3296,38.3372,70247.0
2015-07-30 10:20:00,50.0,50.05,50.0,50.04,64570.0,38.3296,38.3679,38.3296,38.3602,64570.0
2015-07-30 10:25:00,50.05,50.09,50.03,50.09,65847.0,38.3679,38.3986,38.3526,38.3986,65847.0
2015-07-30 10:30:00,50.09,50.12,50.08,50.12,211447.0,38.3986,38.4216,38.3909,38.4216,211447.0
2015-07-30 10:35:00,50.12,50.14,50.12,50.12,40549.0,38.4216,38.4369,38.4216,38.4216,40549.0
2015-07-30 10:40:00,50.11,50.16,50.11,50.14,24824.0,38.4139,38.4522,38.4139,38.4369,24824.0
2015-07-30 10:45:00,50.15,50.16,50.12,50.14,88304.0,38.4446,38.4522,38.4216,38.4369,88304.0
2015-07-30 10:50:00,50.14,50.16,50.11,50.16,20045.0,38.4369,38.4522,38.4139,38.4522,20045.0
2015-07-30 10:55:00,50.16,50.16,50.1,50.11,68378.0,38.4522,38.4522,38.4062,38.4139,68378.0
2015-07-30 11:00:00,50.1,50.12,50.07,50.11,59817.0,38.4062,38.4216,38.3832,38.4139,59817.0
2015-07-30 11:05:00,50.11,50.12,50.07,50.09,65308.0,38.4139,38.4216,38.3832,38.3986,65308.0
2015-07-30 11:10:00,50.09,50.12,50.09,50.12,32051.0,38.3986,38.4216,38.3986,38.4216,32051.0
2015-07-30 11:15:00,50.12,50.16,50.12,50.14,18526.0,38.4216,38.4522,38.4216,38.4369,18526.0
2015-07-30 11:20:00,50.15,50.21,50.14,50.19,39445.0,38.4446,38.4906,38.4369,38.4752,39445.0
2015-07-30 11:25:00,50.19,50.22,50.18,50.18,147708.0,38.4752,38.4982,38.4676,38.4676,147708.0
2015-07-30 11:30:00,50.19,50.21,50.19,50.2,61704.0,38.4752,38.4906,38.4752,38.4829,61704.0
2015-07-30 11:35:00,50.2,50.22,50.19,50.21,29039.0,38.4829,38.4982,38.4752,38.4906,29039.0
2015-07-30 11:40:00,50.21,50.24,50.21,50.24,14171.0,38.4906,38.5136,38.4906,38.5136,14171.0
2015-07-30 11:45:00,50.25,50.27,50.21,50.22,304882.0,38.5212,38.5366,38.4906,38.4982,304882.0
2015-07-30 11:50:00,50.22,50.24,50.2,50.21,194009.0,38.4982,38.5136,38.4829,38.4906,194009.0
2015-07-30 11:55:00,50.21,50.22,50.2,50.2,39349.0,38.4906,38.4982,38.4829,38.4829,39349.0
2015-07-30 12:00:00,50.21,50.23,50.2,50.21,16268.0,38.4906,38.5059,38.4829,38.4906,16268.0
2015-07-30 12:05:00,50.2,50.21,50.17,50.19,80517.0,38.4829,38.4906,38.4599,38.4752,80517.0
2015-07-30 12:10:00,50.19,50.21,50.17,50.2,75591.0,38.4752,38.4906,38.4599,38.4829,75591.0
2015-07-30 12:15:00,50.2,50.22,50.19,50.2,69182.0,38.4829,38.4982,38.4752,38.4829,69182.0
2015-07-30 12:20:00,50.21,50.24,50.2,50.24,21968.0,38.4906,38.5136,38.4829,38.5136,21968.0
2015-07-30 12:25:00,50.24,50.26,50.23,50.25,59477.0,38.5136,38.5289,38.5059,38.5212,59477.0
2015-07-30 12:30:00,50.25,50.25,50.22,50.22,117034.0,38.5212,38.5212,38.4982,38.4982,117034.0
2015-07-30 12:35:00,50.22,50.22,50.19,50.19,17218.0,38.4982,38.4982,38.4752,38.4752,17218.0
2015-07-30 12:40:00,50.19,50.21,50.19,50.21,44888.0,38.4752,38.4906,38.4752,38.4906,44888.0
2015-07-30 12:45:00,50.21,50.24,50.21,50.23,13652.0,38.4906,38.5136,38.4906,38.5059,13652.0
2015-07-30 12:50:00,50.23,50.25,50.22,50.23,16978.0,38.5059,38.5212,38.4982,38.5059,16978.0
2015-07-30 12:55:00,50.23,50.25,50.23,50.24,16205.0,38.5059,38.5212,38.5059,38.5136,16205.0
2015-07-30 13:00:00,50.25,50.27,50.25,50.25,25488.0,38.5212,38.5366,38.5212,38.5212,25488.0
2015-07-30 13:05:00,50.25,50.26,50.24,50.25,14711.0,38.5212,38.5289,38.5136,38.5212,14711.0
2015-07-30 13:10:00,50.24,50.26,50.23,50.26,16037.0,38.5136,38.5289,38.5059,38.5289,16037.0
2015-07-30 13:15:00,50.25,50.26,50.24,50.25,13352.0,38.5212,38.5289,38.5136,38.5212,13352.0
2015-07-30 13:20:00,50.25,50.25,50.2,50.2,23883.0,38.5212,38.5212,38.4829,38.4829,23883.0
2015-07-30 13:25:00,50.19,50.21,50.18,50.21,27941.0,38.4752,38.4906,38.4676,38.4906,27941.0
2015-07-30 13:30:00,50.21,50.24,50.18,50.18,31289.0,38.4906,38.5136,38.4676,38.4676,31289.0
2015-07-30 13:35:00,50.19,50.21,50.18,50.19,38633.0,38.4752,38.4906,38.4676,38.4752,38633.0
2015-07-30 13:40:00,50.18,50.2,50.17,50.2,27037.0,38.4676,38.4829,38.4599,38.4829,27037.0
2015-07-30 13:45:00,50.2,50.21,50.17,50.18,23255.0,38.4829,38.4906,38.4599,38.4676,23255.0
2015-07-30 13:50:00,50.19,50.22,50.18,50.19,25632.0,38.4752,38.4982,38.4676,38.4752,25632.0
2015-07-30 13:55:00,50.2,50.2,50.18,50.19,29183.0,38.4829,38.4829,38.4676,38.4752,29183.0
2015-07-30 14:00:00,50.19,50.23,50.18,50.22,16642.0,38.4752,38.5059,38.4676,38.4982,16642.0
2015-07-30 14:05:00,50.21,50.22,50.19,50.2,61181.0,38.4906,38.4982,38.4752,38.4829,61181.0
2015-07-30 14:10:00,50.2,50.21,50.19,50.21,29244.0,38.4829,38.4906,38.4752,38.4906,29244.0
2015-07-30 14:15:00,50.21,50.21,50.18,50.19,28633.0,38.4906,38.4906,38.4676,38.4752,28633.0
2015-07-30 14:20:00,50.19,50.21,50.19,50.19,12578.0,38.4752,38.4906,38.4752,38.4752,12578.0
2015-07-30 14:25:00,50.2,50.2,50.17,50.17,13206.0,38.4829,38.4829,38.4599,38.4599,13206.0
2015-07-30 14:30:00,50.17,50.19,50.15,50.16,11322.0,38.4599,38.4752,38.4446,38.4522,11322.0
2015-07-30 14:35:00,50.15,50.16,50.15,50.15,21809.0,38.4446,38.4522,38.4446,38.4446,21809.0
2015-07-30 14:40:00,50.15,50.17,50.14,50.17,25234.0,38.4446,38.4599,38.4369,38.4599,25234.0
2015-07-30 14:45:00,50.16,50.2,50.16,50.19,45237.0,38.4522,38.4829,38.4522,38.4752,45237.0
2015-07-30 14:50:00,50.19,50.2,50.17,50.2,36099.0,38.4752,38.4829,38.4599,38.4829,36099.0
2015-07-30 14:55:00,50.19,50.21,50.19,50.21,26915.0,38.4752,38.4906,38.4752,38.4906,26915.0
2015-07-30 15:00:00,50.21,50.24,50.2,50.24,77722.0,38.4906,38.5136,38.4829,38.5136,77722.0
2015-07-30 15:05:00,50.23,50.24,50.2,50.22,61320.0,38.5059,38.5136,38.4829,38.4982,61320.0
2015-07-30 15:10:00,50.22,50.23,50.21,50.22,42644.0,38.4982,38.5059,38.4906,38.4982,42644.0
2015-07-30 15:15:00,50.22,50.24,50.21,50.24,33576.0,38.4982,38.5136,38.4906,38.5136,33576.0
2015-07-30 15:20:00,50.24,50.25,50.23,50.25,20035.0,38.5136,38.5212,38.5059,38.5212,20035.0
2015-07-30 15:25:00,50.25,50.28,50.24,50.28,66396.0,38.5212,38.5442,38.5136,38.5442,66396.0
2015-07-30 15:30:00,50.27,50.28,50.26,50.27,50377.0,38.5366,38.5442,38.5289,38.5366,50377.0
2015-07-30 15:35:00,50.26,50.27,50.23,50.26,81545.0,38.5289,38.5366,38.5059,38.5289,81545.0
2015-07-30 15:40:00,50.26,50.28,50.25,50.27,32353.0,38.5289,38.5442,38.5212,38.5366,32353.0
2015-07-30 15:45:00,50.27,50.27,50.24,50.25,71794.0,38.5366,38.5366,38.5136,38.5212,71794.0
2015-07-30 15:50:00,50.26,50.27,50.24,50.27,193246.0,38.5289,38.5366,38.5136,38.5366,193246.0
2015-07-30 15:55:00,50.27,50.27,50.2,50.2,310398.0,38.5366,38.5366,38.4829,38.4829,310398.0
2015-07-31 09:30:00,50.38,50.42,50.31,50.31,193668.0,38.6209,38.6515,38.5672,38.5672,193668.0
2015-07-31 09:35:00,50.31,50.35,50.29,50.3,122953.0,38.5672,38.5979,38.5519,38.5596,122953.0
2015-07-31 09:40:00,50.3,50.33,50.27,50.28,114230.0,38.5596,38.5825,38.5366,38.5442,114230.0
2015-07-31 09:45:00,50.29,50.3,50.25,50.25,611868.0,38.5519,38.5596,38.5212,38.5212,611868.0
2015-07-31 09:50:00,50.26,50.29,50.25,50.27,36664.0,38.5289,38.5519,38.5212,38.5366,36664.0
2015-07-31 09:55:00,50.28,50.32,50.27,50.28,61008.0,38.5442,38.5749,38.5366,38.5442,61008.0
2015-07-31 10:00:00,50.28,50.32,50.28,50.29,66795.0,38.5442,38.5749,38.5442,38.5519,66795.0
2015-07-31 10:05:00,50.3,50.35,50.28,50.35,39578.0,38.5596,38.5979,38.5442,38.5979,39578.0
2015-07-31 10:10:00,50.34,50.36,50.32,50.33,74590.0,38.5902,38.6055,38.5749,38.5825,74590.0
2015-07-31 10:15:00,50.33,50.35,50.32,50.32,26990.0,38.5825,38.5979,38.5749,38.5749,26990.0
2015-07-31 10:20:00,50.33,50.37,50.32,50.37,36529.0,38.5825,38.6132,38.5749,38.6132,36529.0
2015-07-31 10:25:00,50.36,50.39,50.33,50.33,55672.0,38.6055,38.6285,38.5825,38.5825,55672.0
2015-07-31 10:30:00,50.34,50.35,50.31,50.34,18805.0,38.5902,38.5979,38.5672,38.5902,18805.0
2015-07-31 10:35:00,50.34,50.36,50.32,50.33,19696.0,38.5902,38.6055,38.5749,38.5825,19696.0
2015-07-31 10:40:00,50.33,50.34,50.31,50.33,164031.0,38.5825,38.5902,38.5672,38.5825,164031.0
2015-07-31 10:45:00,50.35,50.38,50.34,50.37,40601.0,38.5979,38.6209,38.5902,38.6132,40601.0
2015-07-31 10:50:00,50.37,50.4,50.36,50.38,380479.0,38.6132,38.6362,38.6055,38.6209,380479.0
2015-07-31 10:55:00,50.38,50.38,50.33,50.34,257796.0,38.6209,38.6209,38.5825,38.5902,257796.0
2015-07-31 11:00:00,50.33,50.34,50.31,50.34,56086.0,38.5825,38.5902,38.5672,38.5902,56086.0
2015-07-31 11:05:00,50.35,50.36,50.32,50.33,19353.0,38.5979,38.6055,38.5749,38.5825,19353.0
2015-07-31 11:10:00,50.32,50.34,50.32,50.33,14860.0,38.5749,38.5902,38.5749,38.5825,14860.0
2015-07-31 11:15:00,50.34,50.37,50.33,50.36,21270.0,38.5902,38.6132,38.5825,38.6055,21270.0
2015-07-31 11:20:00,50.36,50.38,50.32,50.34,117459.0,38.6055,38.6209,38.5749,38.5902,117459.0
2015-07-31 11:25:00,50.34,50.37,50.33,50.37,32495.0,38.5902,38.6132,38.5825,38.6132,32495.0
2015-07-31 11:30:00,50.37,50.39,50.36,50.38,72137.0,38.6132,38.6285,38.6055,38.6209,72137.0
2015-07-31 11:35:00,50.38,50.38,50.37,50.38,17279.0,38.6209,38.6209,38.6132,38.6209,17279.0
2015-07-31 11:40:00,50.38,50.38,50.36,50.36,22532.0,38.6209,38.6209,38.6055,38.6055,22532.0
2015-07-31 11:45:00,50.36,50.36,50.34,50.36,11150.0,38.6055,38.6055,38.5902,38.6055,11150.0
2015-07-31 11:50:00,50.36,50.37,50.34,50.35,33793.0,38.6055,38.6132,38.5902,38.5979,33793.0
2015-07-31 11:55:00,50.34,50.35,50.32,50.34,18108.0,38.5902,38.5979,38.5749,38.5902,18108.0
2015-07-31 12:00:00,50.34,50.36,50.34,50.36,10077.0,38.5902,38.6055,38.5902,38.6055,10077.0
2015-07-31 12:05:00,50.36,50.39,50.35,50.39,70858.0,38.6055,38.6285,38.5979,38.6285,70858.0
2015-07-31 12:10:00,50.39,50.4,50.38,50.4,11864.0,38.6285,38.6362,38.6209,38.6362,11864.0
2015-07-31 12:15:00,50.41,50.42,50.38,50.38,72689.0,38.6439,38.6515,38.6209,38.6209,72689.0
2015-07-31 12:20:00,50.38,50.4,50.37,50.38,75841.0,38.6209,38.6362,38.6132,38.6209,75841.0
2015-07-31 12:25:00,50.37,50.39,50.36,50.38,25248.0,38.6132,38.6285,38.6055,38.6209,25248.0
2015-07-31 12:30:00,50.39,50.39,50.36,50.38,7785.0,38.6285,38.6285,38.6055,38.6209,7785.0
2015-07-31 12:35:00,50.37,50.37,50.35,50.35,8764.0,38.6132,38.6132,38.5979,38.5979,8764.0
2015-07-31 12:40:00,50.36,50.36,50.35,50.36,5240.0,38.6055,38.6055,38.5979,38.6055,5240.0
2015-07-31 12:45:00,50.36,50.37,50.35,50.35,14394.0,38.6055,38.6132,38.5979,38.5979,14394.0
2015-07-31 12:50:00,50.35,50.36,50.34,50.35,10400.0,38.5979,38.6055,38.5902,38.5979,10400.0
2015-07-31 12:55:00,50.35,50.36,50.35,50.35,6793.0,38.5979,38.6055,38.5979,38.5979,6793.0
2015-07-31 13:00:00,50.34,50.36,50.34,50.35,4738.0,38.5902,38.6055,38.5902,38.5979,4738.0
2015-07-31 13:05:00,50.35,50.36,50.34,50.34,8543.0,38.5979,38.6055,38.5902,38.5902,8543.0
2015-07-31 13:10:00,50.35,50.35,50.32,50.32,13036.0,38.5979,38.5979,38.5749,38.5749,13036.0
2015-07-31 13:15:00,50.33,50.35,50.32,50.34,17882.0,38.5825,38.5979,38.5749,38.5902,17882.0
2015-07-31 13:20:00,50.34,50.35,50.34,50.34,5638.0,38.5902,38.5979,38.5902,38.5902,5638.0
2015-07-31 13:25:00,50.34,50.34,50.31,50.32,14774.0,38.5902,38.5902,38.5672,38.5749,14774.0
2015-07-31 13:30:00,50.32,50.32,50.3,50.32,13465.0,38.5749,38.5749,38.5596,38.5749,13465.0
2015-07-31 13:35:00,50.32,50.32,50.3,50.31,7450.0,38.5749,38.5749,38.5596,38.5672,7450.0
2015-07-31 13:40:00,50.32,50.34,50.31,50.33,22503.0,38.5749,38.5902,38.5672,38.5825,22503.0
2015-07-31 13:45:00,50.34,50.36,50.33,50.35,28297.0,38.5902,38.6055,38.5825,38.5979,28297.0
2015-07-31 13:50:00,50.35,50.36,50.34,50.34,16649.0,38.5979,38.6055,38.5902,38.5902,16649.0
2015-07-31 13:55:00,50.34,50.36,50.34,50.35,13790.0,38.5902,38.6055,38.5902,38.5979,13790.0
2015-07-31 14:00:00,50.35,50.38,50.35,50.35,39340.0,38.5979,38.6209,38.5979,38.5979,39340.0
2015-07-31 14:05:00,50.35,50.38,50.35,50.37,22929.0,38.5979,38.6209,38.5979,38.6132,22929.0
2015-07-31 14:10:00,50.37,50.37,50.33,50.34,17548.0,38.6132,38.6132,38.5825,38.5902,17548.0
2015-07-31 14:15:00,50.34,50.35,50.32,50.34,11644.0,38.5902,38.5979,38.5749,38.5902,11644.0
2015-07-31 14:20:00,50.33,50.33,50.28,50.3,130662.0,38.5825,38.5825,38.5442,38.5596,130662.0
2015-07-31 14:25:00,50.3,50.33,50.29,50.32,19621.0,38.5596,38.5825,38.5519,38.5749,19621.0
2015-07-31 14:30:00,50.32,50.34,50.31,50.32,15185.0,38.5749,38.5902,38.5672,38.5749,15185.0
2015-07-31 14:35:00,50.33,50.33,50.28,50.31,59581.0,38.5825,38.5825,38.5442,38.5672,59581.0
2015-07-31 14:40:00,50.3,50.32,50.28,50.31,43976.0,38.5596,38.5749,38.5442,38.5672,43976.0
2015-07-31 14:45:00,50.32,50.33,50.27,50.32,150165.0,38.5749,38.5825,38.5366,38.5749,150165.0
2015-07-31 14:50:00,50.31,50.34,50.31,50.34,11899.0,38.5672,38.5902,38.5672,38.5902,11899.0
2015-07-31 14:55:00,50.34,50.35,50.33,50.34,14595.0,38.5902,38.5979,38.5825,38.5902,14595.0
2015-07-31 15:00:00,50.34,50.36,50.32,50.33,55646.0,38.5902,38.6055,38.5749,38.5825,55646.0
2015-07-31 15:05:00,50.33,50.34,50.29,50.29,272360.0,38.5825,38.5902,38.5519,38.5519,272360.0
2015-07-31 15:10:00,50.29,50.32,50.28,50.3,40866.0,38.5519,38.5749,38.5442,38.5596,40866.0
2015-07-31 15:15:00,50.29,50.33,50.29,50.33,227950.0,38.5519,38.5825,38.5519,38.5825,227950.0
2015-07-31 15:20:00,50.33,50.33,50.29,50.3,264476.0,38.5825,38.5825,38.5519,38.5596,264476.0
2015-07-31 15:25:00,50.3,50.31,50.26,50.27,89858.0,38.5596,38.5672,38.5289,38.5366,89858.0
2015-07-31 15:30:00,50.27,50.3,50.26,50.3,168996.0,38.5366,38.5596,38.5289,38.5596,168996.0
2015-07-31 15:35:00,50.3,50.32,50.29,50.3,56986.0,38.5596,38.5749,38.5519,38.5596,56986.0
2015-07-31 15:40:00,50.3,50.32,50.27,50.29,49343.0,38.5596,38.5749,38.5366,38.5519,49343.0
2015-07-31 15:45:00,50.28,50.29,50.27,50.28,47430.0,38.5442,38.5519,38.5366,38.5442,47430.0
2015-07-31 15:50:00,50.27,50.28,50.24,50.27,205936.0,38.5366,38.5442,38.5136,38.5366,205936.0
2015-07-31 15:55:00,50.27,50.33,50.26,50.3,526577.0,38.5366,38.5825,38.5289,38.5596,526577.0
2015-08-03 09:30:00,50.32,50.32,50.17,50.27,310509.0,38.5749,38.5749,38.4599,38.5366,310509.0
2015-08-03 09:35:00,50.27,50.29,50.22,50.24,166658.0,38.5366,38.5519,38.4982,38.5136,166658.0
2015-08-03 09:40:00,50.24,50.28,50.21,50.23,149786.0,38.5136,38.5442,38.4906,38.5059,149786.0
2015-08-03 09:45:00,50.24,50.34,50.24,50.34,183418.0,38.5136,38.5902,38.5136,38.5902,183418.0
2015-08-03 09:50:00,50.34,50.38,50.32,50.33,109076.0,38.5902,38.6209,38.5749,38.5825,109076.0
2015-08-03 09:55:00,50.33,50.36,50.33,50.36,37825.0,38.5825,38.6055,38.5825,38.6055,37825.0
2015-08-03 10:00:00,50.36,50.41,50.35,50.38,106624.0,38.6055,38.6439,38.5979,38.6209,106624.0
2015-08-03 10:05:00,50.39,50.43,50.36,50.37,57677.0,38.6285,38.6592,38.6055,38.6132,57677.0
2015-08-03 10:10:00,50.37,50.43,50.36,50.41,87287.0,38.6132,38.6592,38.6055,38.6439,87287.0
2015-08-03 10:15:00,50.41,50.41,50.33,50.35,53584.0,38.6439,38.6439,38.5825,38.5979,53584.0
2015-08-03 10:20:00,50.34,50.35,50.31,50.31,47992.0,38.5902,38.5979,38.5672,38.5672,47992.0
2015-08-03 10:25:00,50.31,50.31,50.27,50.29,67128.0,38.5672,38.5672,38.5366,38.5519,67128.0
2015-08-03 10:30:00,50.28,50.28,50.23,50.24,32872.0,38.5442,38.5442,38.5059,38.5136,32872.0
2015-08-03 10:35:00,50.24,50.27,50.23,50.27,56074.0,38.5136,38.5366,38.5059,38.5366,56074.0
2015-08-03 10:40:00,50.28,50.28,50.24,50.28,119036.0,38.5442,38.5442,38.5136,38.5442,119036.0
2015-08-03 10:45:00,50.28,50.28,50.24,50.27,47007.0,38.5442,38.5442,38.5136,38.5366,47007.0
2015-08-03 10:50:00,50.27,50.27,50.23,50.24,69747.0,38.5366,38.5366,38.5059,38.5136,69747.0
2015-08-03 10:55:00,50.25,50.29,50.24,50.29,127470.0,38.5212,38.5519,38.5136,38.5519,127470.0
2015-08-03 11:00:00,50.29,50.3,50.27,50.27,64326.0,38.5519,38.5596,38.5366,38.5366,64326.0
2015-08-03 11:05:00,50.27,50.28,50.26,50.28,39301.0,38.5366,38.5442,38.5289,38.5442,39301.0
2015-08-03 11:10:00,50.28,50.33,50.27,50.3,83859.0,38.5442,38.5825,38.5366,38.5596,83859.0
2015-08-03 11:15:00,50.31,50.32,50.3,50.31,33456.0,38.5672,38.5749,38.5596,38.5672,33456.0
2015-08-03 11:20:00,50.32,50.33,50.31,50.33,57297.0,38.5749,38.5825,38.5672,38.5825,57297.0
2015-08-03 11:25:00,50.33,50.35,50.31,50.33,43049.0,38.5825,38.5979,38.5672,38.5825,43049.0
2015-08-03 11:30:00,50.33,50.36,50.33,50.36,65868.0,38.5825,38.6055,38.5825,38.6055,65868.0
2015-08-03 11:35:00,50.36,50.38,50.35,50.37,26974.0,38.6055,38.6209,38.5979,38.6132,26974.0
2015-08-03 11:40:00,50.37,50.39,50.36,50.38,9620.0,38.6132,38.6285,38.6055,38.6209,9620.0
2015-08-03 11:45:00,50.39,50.4,50.37,50.38,79010.0,38.6285,38.6362,38.6132,38.6209,79010.0
2015-08-03 11:50:00,50.39,50.39,50.36,50.38,100509.0,38.6285,38.6285,38.6055,38.6209,100509.0
2015-08-03 11:55:00,50.38,50.38,50.36,50.36,33254.0,38.6209,38.6209,38.6055,38.6055,33254.0
2015-08-03 12:00:00,50.37,50.39,50.35,50.35,108472.0,38.6132,38.6285,38.5979,38.5979,108472.0
2015-08-03 12:05:00,50.35,50.37,50.34,50.36,48184.0,38.5979,38.6132,38.5902,38.6055,48184.0
2015-08-03 12:10:00,50.36,50.37,50.35,50.37,5717.0,38.6055,38.6132,38.5979,38.6132,5717.0
2015-08-03 12:15:00,50.36,50.36,50.31,50.32,56864.0,38.6055,38.6055,38.5672,38.5749,56864.0
2015-08-03 12:20:00,50.31,50.34,50.31,50.33,35478.0,38.5672,38.5902,38.5672,38.5825,35478.0
2015-08-03 12:25:00,50.33,50.35,50.33,50.33,12133.0,38.5825,38.5979,38.5825,38.5825,12133.0
2015-08-03 12:30:00,50.33,50.34,50.25,50.26,92905.0,38.5825,38.5902,38.5212,38.5289,92905.0
2015-08-03 12:35:00,50.26,50.27,50.24,50.25,37985.0,38.5289,38.5366,38.5136,38.5212,37985.0
2015-08-03 12:40:00,50.25,50.26,50.23,50.26,26535.0,38.5212,38.5289,38.5059,38.5289,26535.0
2015-08-03 12:45:00,50.25,50.26,50.21,50.23,84022.0,38.5212,38.5289,38.4906,38.5059,84022.0
2015-08-03 12:50:00,50.22,50.22,50.19,50.21,42483.0,38.4982,38.4982,38.4752,38.4906,42483.0
2015-08-03 12:55:00,50.2,50.23,50.19,50.23,288148.0,38.4829,38.5059,38.4752,38.5059,288148.0
2015-08-03 13:00:00,50.23,50.23,50.21,50.23,202430.0,38.5059,38.5059,38.4906,38.5059,202430.0
2015-08-03 13:05:00,50.23,50.23,50.18,50.18,45371.0,38.5059,38.5059,38.4676,38.4676,45371.0
2015-08-03 13:10:00,50.17,50.2,50.17,50.19,39323.0,38.4599,38.4829,38.4599,38.4752,39323.0
2015-08-03 13:15:00,50.2,50.22,50.19,50.21,57518.0,38.4829,38.4982,38.4752,38.4906,57518.0
2015-08-03 13:20:00,50.21,50.24,50.21,50.21,47623.0,38.4906,38.5136,38.4906,38.4906,47623.0
2015-08-03 13:25:00,50.22,50.24,50.21,50.23,43949.0,38.4982,38.5136,38.4906,38.5059,43949.0
2015-08-03 13:30:00,50.22,50.23,50.21,50.23,23095.0,38.4982,38.5059,38.4906,38.5059,23095.0
2015-08-03 13:35:00,50.23,50.25,50.22,50.22,22314.0,38.5059,38.5212,38.4982,38.4982,22314.0
2015-08-03 13:40:00,50.23,50.25,50.22,50.24,26766.0,38.5059,38.5212,38.4982,38.5136,26766.0
2015-08-03 13:45:00,50.24,50.25,50.22,50.25,100009.0,38.5136,38.5212,38.4982,38.5212,100009.0
2015-08-03 13:50:00,50.25,50.26,50.23,50.24,73571.0,38.5212,38.5289,38.5059,38.5136,73571.0
2015-08-03 13:55:00,50.25,50.25,50.23,50.24,22360.0,38.5212,38.5212,38.5059,38.5136,22360.0
2015-08-03 14:00:00,50.23,50.24,50.22,50.23,27994.0,38.5059,38.5136,38.4982,38.5059,27994.0
2015-08-03 14:05:00,50.22,50.23,50.17,50.19,66271.0,38.4982,38.5059,38.4599,38.4752,66271.0
2015-08-03 14:10:00,50.19,50.2,50.16,50.18,70387.0,38.4752,38.4829,38.4522,38.4676,70387.0
2015-08-03 14:15:00,50.18,50.21,50.18,50.19,100062.0,38.4676,38.4906,38.4676,38.4752,100062.0
2015-08-03 14:20:00,50.19,50.2,50.18,50.2,82106.0,38.4752,38.4829,38.4676,38.4829,82106.0
2015-08-03 14:25:00,50.19,50.21,50.16,50.2,98107.0,38.4752,38.4906,38.4522,38.4829,98107.0
2015-08-03 14:30:00,50.2,50.21,50.18,50.2,52451.0,38.4829,38.4906,38.4676,38.4829,52451.0
2015-08-03 14:35:00,50.2,50.25,50.19,50.24,38628.0,38.4829,38.5212,38.4752,38.5136,38628.0
2015-08-03 14:40:00,50.23,50.26,50.22,50.24,44974.0,38.5059,38.5289,38.4982,38.5136,44974.0
2015-08-03 14:45:00,50.24,50.24,50.2,50.21,74530.0,38.5136,38.5136,38.4829,38.4906,74530.0
2015-08-03 14:50:00,50.21,50.22,50.18,50.19,48988.0,38.4906,38.4982,38.4676,38.4752,48988.0
2015-08-03 14:55:00,50.19,50.2,50.16,50.19,122447.0,38.4752,38.4829,38.4522,38.4752,122447.0
2015-08-03 15:00:00,50.19,50.21,50.18,50.21,56991.0,38.4752,38.4906,38.4676,38.4906,56991.0
2015-08-03 15:05:00,50.21,50.22,50.17,50.21,113387.0,38.4906,38.4982,38.4599,38.4906,113387.0
2015-08-03 15:10:00,50.21,50.21,50.18,50.21,148702.0,38.4906,38.4906,38.4676,38.4906,148702.0
2015-08-03 15:15:00,50.2,50.22,50.18,50.22,103083.0,38.4829,38.4982,38.4676,38.4982,103083.0
2015-08-03 15:20:00,50.22,50.24,50.21,50.23,195681.0,38.4982,38.5136,38.4906,38.5059,195681.0
2015-08-03 15:25:00,50.23,50.25,50.21,50.24,166904.0,38.5059,38.5212,38.4906,38.5136,166904.0
2015-08-03 15:30:00,50.24,50.25,50.21,50.25,158768.0,38.5136,38.5212,38.4906,38.5212,158768.0
2015-08-03 15:35:00,50.25,50.31,50.24,50.31,322521.0,38.5212,38.5672,38.5136,38.5672,322521.0
2015-08-03 15:40:00,50.31,50.36,50.3,50.35,161826.0,38.5672,38.6055,38.5596,38.5979,161826.0
2015-08-03 15:45:00,50.35,50.35,50.31,50.32,122771.0,38.5979,38.5979,38.5672,38.5749,122771.0
2015-08-03 15:50:00,50.32,50.35,50.32,50.35,160156.0,38.5749,38.5979,38.5749,38.5979,160156.0
2015-08-03 15:55:00,50.34,50.41,50.34,50.4,256002.0,38.5902,38.6439,38.5902,38.6362,256002.0
2015-08-04 09:30:00,50.35,50.35,50.2,50.21,178017.0,38.5979,38.5979,38.4829,38.4906,178017.0
2015-08-04 09:35:00,50.21,50.28,50.17,50.18,221155.0,38.4906,38.5442,38.4599,38.4676,221155.0
2015-08-04 09:40:00,50.17,50.2,50.14,50.14,91875.0,38.4599,38.4829,38.4369,38.4369,91875.0
2015-08-04 09:45:00,50.13,50.16,50.11,50.16,114645.0,38.4292,38.4522,38.4139,38.4522,114645.0
2015-08-04 09:50:00,50.16,50.21,50.14,50.2,63296.0,38.4522,38.4906,38.4369,38.4829,63296.0
2015-08-04 09:55:00,50.19,50.21,50.17,50.17,43543.0,38.4752,38.4906,38.4599,38.4599,43543.0
2015-08-04 10:00:00,50.18,50.21,50.16,50.18,51918.0,38.4676,38.4906,38.4522,38.4676,51918.0
2015-08-04 10:05:00,50.18,50.22,50.17,50.2,54062.0,38.4676,38.4982,38.4599,38.4829,54062.0
2015-08-04 10:10:00,50.2,50.29,50.16,50.28,101714.0,38.4829,38.5519,38.4522,38.5442,101714.0
2015-08-04 10:15:00,50.28,50.29,50.26,50.28,38852.0,38.5442,38.5519,38.5289,38.5442,38852.0
2015-08-04 10:20:00,50.29,50.34,50.29,50.34,45947.0,38.5519,38.5902,38.5519,38.5902,45947.0
2015-08-04 10:25:00,50.34,50.4,50.34,50.39,107556.0,38.5902,38.6362,38.5902,38.6285,107556.0
2015-08-04 10:30:00,50.39,50.4,50.36,50.38,22665.0,38.6285,38.6362,38.6055,38.6209,22665.0
2015-08-04 10:35:00,50.39,50.39,50.33,50.34,30714.0,38.6285,38.6285,38.5825,38.5902,30714.0
2015-08-04 10:40:00,50.34,50.35,50.31,50.33,51481.0,38.5902,38.5979,38.5672,38.5825,51481.0
2015-08-04 10:45:00,50.33,50.38,50.32,50.36,40149.0,38.5825,38.6209,38.5749,38.6055,40149.0
2015-08-04 10:50:00,50.36,50.36,50.34,50.35,29382.0,38.6055,38.6055,38.5902,38.5979,29382.0
2015-08-04 10:55:00,50.36,50.37,50.3,50.3,79759.0,38.6055,38.6132,38.5596,38.5596,79759.0
2015-08-04 11:00:00,50.31,50.34,50.3,50.33,45292.0,38.5672,38.5902,38.5596,38.5825,45292.0
2015-08-04 11:05:00,50.34,50.36,50.33,50.34,43541.0,38.5902,38.6055,38.5825,38.5902,43541.0
2015-08-04 11:10:00,50.33,50.42,50.33,50.41,129627.0,38.5825,38.6515,38.5825,38.6439,129627.0
2015-08-04 11:15:00,50.41,50.41,50.38,50.39,28072.0,38.6439,38.6439,38.6209,38.6285,28072.0
2015-08-04 11:20:00,50.38,50.38,50.36,50.38,17821.0,38.6209,38.6209,38.6055,38.6209,17821.0
2015-08-04 11:25:00,50.38,50.4,50.37,50.4,224828.0,38.6209,38.6362,38.6132,38.6362,224828.0
2015-08-04 11:30:00,50.4,50.41,50.38,50.39,118335.0,38.6362,38.6439,38.6209,38.6285,118335.0
2015-08-04 11:35:00,50.4,50.41,50.38,50.4,24500.0,38.6362,38.6439,38.6209,38.6362,24500.0
2015-08-04 11:40:00,50.4,50.42,50.39,50.42,49807.0,38.6362,38.6515,38.6285,38.6515,49807.0
2015-08-04 11:45:00,50.41,50.42,50.4,50.41,44972.0,38.6439,38.6515,38.6362,38.6439,44972.0
2015-08-04 11:50:00,50.42,50.43,50.4,50.4,34415.0,38.6515,38.6592,38.6362,38.6362,34415.0
2015-08-04 11:55:00,50.4,50.41,50.38,50.4,121313.0,38.6362,38.6439,38.6209,38.6362,121313.0
2015-08-04 12:00:00,50.4,50.41,50.39,50.39,52592.0,38.6362,38.6439,38.6285,38.6285,52592.0
2015-08-04 12:05:00,50.39,50.42,50.39,50.41,46681.0,38.6285,38.6515,38.6285,38.6439,46681.0
2015-08-04 12:10:00,50.42,50.44,50.41,50.44,18877.0,38.6515,38.6669,38.6439,38.6669,18877.0
2015-08-04 12:15:00,50.43,50.44,50.41,50.41,10924.0,38.6592,38.6669,38.6439,38.6439,10924.0
2015-08-04 12:20:00,50.41,50.42,50.4,50.4,45103.0,38.6439,38.6515,38.6362,38.6362,45103.0
2015-08-04 12:25:00,50.4,50.42,50.4,50.4,80065.0,38.6362,38.6515,38.6362,38.6362,80065.0
2015-08-04 12:30:00,50.41,50.42,50.39,50.41,25888.0,38.6439,38.6515,38.6285,38.6439,25888.0
2015-08-04 12:35:00,50.41,50.43,50.41,50.42,40013.0,38.6439,38.6592,38.6439,38.6515,40013.0
2015-08-04 12:40:00,50.43,50.43,50.37,50.38,42537.0,38.6592,38.6592,38.6132,38.6209,42537.0
2015-08-04 12:45:00,50.38,50.4,50.37,50.39,36958.0,38.6209,38.6362,38.6132,38.6285,36958.0
2015-08-04 12:50:00,50.39,50.39,50.38,50.38,8920.0,38.6285,38.6285,38.6209,38.6209,8920.0
2015-08-04 12:55:00,50.37,50.39,50.36,50.38,9576.0,38.6132,38.6285,38.6055,38.6209,9576.0
2015-08-04 13:00:00,50.38,50.38,50.36,50.36,45610.0,38.6209,38.6209,38.6055,38.6055,45610.0
2015-08-04 13:05:00,50.36,50.37,50.35,50.36,20039.0,38.6055,38.6132,38.5979,38.6055,20039.0
2015-08-04 13:10:00,50.36,50.38,50.36,50.37,30025.0,38.6055,38.6209,38.6055,38.6132,30025.0
2015-08-04 13:15:00,50.37,50.41,50.37,50.41,23020.0,38.6132,38.6439,38.6132,38.6439,23020.0
2015-08-04 13:20:00,50.41,50.42,50.4,50.42,6048.0,38.6439,38.6515,38.6362,38.6515,6048.0
2015-08-04 13:25:00,50.42,50.43,50.41,50.42,83628.0,38.6515,38.6592,38.6439,38.6515,83628.0
2015-08-04 13:30:00,50.42,50.45,50.42,50.43,74048.0,38.6515,38.6745,38.6515,38.6592,74048.0
2015-08-04 13:35:00,50.43,50.45,50.42,50.44,30322.0,38.6592,38.6745,38.6515,38.6669,30322.0
2015-08-04 13:40:00,50.44,50.45,50.42,50.43,28808.0,38.6669,38.6745,38.6515,38.6592,28808.0
2015-08-04 13:45:00,50.42,50.44,50.36,50.37,85461.0,38.6515,38.6669,38.6055,38.6132,85461.0
2015-08-04 13:50:00,50.36,50.37,50.32,50.34,66139.0,38.6055,38.6132,38.5749,38.5902,66139.0
2015-08-04 13:55:00,50.34,50.36,50.33,50.33,36568.0,38.5902,38.6055,38.5825,38.5825,36568.0
2015-08-04 14:00:00,50.33,50.35,50.32,50.33,28156.0,38.5825,38.5979,38.5749,38.5825,28156.0
2015-08-04 14:05:00,50.32,50.32,50.28,50.28,101208.0,38.5749,38.5749,38.5442,38.5442,101208.0
2015-08-04 14:10:00,50.27,50.29,50.25,50.26,149794.0,38.5366,38.5519,38.5212,38.5289,149794.0
2015-08-04 14:15:00,50.27,50.29,50.26,50.29,113828.0,38.5366,38.5519,38.5289,38.5519,113828.0
2015-08-04 14:20:00,50.29,50.3,50.28,50.28,27965.0,38.5519,38.5596,38.5442,38.5442,27965.0
2015-08-04 14:25:00,50.28,50.31,50.27,50.3,38333.0,38.5442,38.5672,38.5366,38.5596,38333.0
2015-08-04 14:30:00,50.3,50.31,50.29,50.31,31521.0,38.5596,38.5672,38.5519,38.5672,31521.0
2015-08-04 14:35:00,50.31,50.36,50.3,50.35,71315.0,38.5672,38.6055,38.5596,38.5979,71315.0
2015-08-04 14:40:00,50.35,50.38,50.35,50.37,94419.0,38.5979,38.6209,38.5979,38.6132,94419.0
2015-08-04 14:45:00,50.37,50.39,50.36,50.39,69360.0,38.6132,38.6285,38.6055,38.6285,69360.0
2015-08-04 14:50:00,50.39,50.4,50.38,50.39,35607.0,38.6285,38.6362,38.6209,38.6285,35607.0
2015-08-04 14:55:00,50.4,50.4,50.37,50.4,137758.0,38.6362,38.6362,38.6132,38.6362,137758.0
2015-08-04 15:00:00,50.39,50.42,50.38,50.4,123331.0,38.6285,38.6515,38.6209,38.6362,123331.0
2015-08-04 15:05:00,50.4,50.41,50.37,50.39,35972.0,38.6362,38.6439,38.6132,38.6285,35972.0
2015-08-04 15:10:00,50.39,50.39,50.36,50.37,43874.0,38.6285,38.6285,38.6055,38.6132,43874.0
2015-08-04 15:15:00,50.37,50.4,50.36,50.37,79139.0,38.6132,38.6362,38.6055,38.6132,79139.0
2015-08-04 15:20:00,50.37,50.39,50.35,50.38,67247.0,38.6132,38.6285,38.5979,38.6209,67247.0
2015-08-04 15:25:00,50.38,50.4,50.37,50.38,49294.0,38.6209,38.6362,38.6132,38.6209,49294.0
2015-08-04 15:30:00,50.38,50.42,50.38,50.4,168413.0,38.6209,38.6515,38.6209,38.6362,168413.0
2015-08-04 15:35:00,50.4,50.41,50.38,50.39,98176.0,38.6362,38.6439,38.6209,38.6285,98176.0
2015-08-04 15:40:00,50.38,50.4,50.36,50.38,93314.0,38.6209,38.6362,38.6055,38.6209,93314.0
2015-08-04 15:45:00,50.38,50.39,50.35,50.35,101552.0,38.6209,38.6285,38.5979,38.5979,101552.0
2015-08-04 15:50:00,50.35,50.36,50.33,50.34,187816.0,38.5979,38.6055,38.5825,38.5902,187816.0
2015-08-04 15:55:00,50.34,50.4,50.31,50.39,231810.0,38.5902,38.6362,38.5672,38.6285,231810.0
2015-08-05 09:30:00,50.54,50.7,50.52,50.58,348111.0,38.7435,38.8662,38.7282,38.7742,348111.0
2015-08-05 09:35:00,50.58,50.63,50.56,50.57,94773.0,38.7742,38.8125,38.7589,38.7665,94773.0
2015-08-05 09:40:00,50.58,50.66,50.58,50.66,210358.0,38.7742,38.8355,38.7742,38.8355,210358.0
2015-08-05 09:45:00,50.67,50.73,50.67,50.73,71965.0,38.8432,38.8892,38.8432,38.8892,71965.0
2015-08-05 09:50:00,50.73,50.76,50.7,50.75,134558.0,38.8892,38.9122,38.8662,38.9045,134558.0
2015-08-05 09:55:00,50.75,50.76,50.67,50.68,102604.0,38.9045,38.9122,38.8432,38.8509,102604.0
2015-08-05 10:00:00,50.68,50.7,50.61,50.64,258296.0,38.8509,38.8662,38.7972,38.8202,258296.0
2015-08-05 10:05:00,50.64,50.66,50.61,50.65,166100.0,38.8202,38.8355,38.7972,38.8279,166100.0
2015-08-05 10:10:00,50.66,50.67,50.63,50.64,68721.0,38.8355,38.8432,38.8125,38.8202,68721.0
2015-08-05 10:15:00,50.64,50.66,50.63,50.66,34078.0,38.8202,38.8355,38.8125,38.8355,34078.0
2015-08-05 10:20:00,50.66,50.69,50.65,50.65,60105.0,38.8355,38.8585,38.8279,38.8279,60105.0
2015-08-05 10:25:00,50.66,50.7,50.65,50.69,54028.0,38.8355,38.8662,38.8279,38.8585,54028.0
2015-08-05 10:30:00,50.69,50.71,50.68,50.7,21241.0,38.8585,38.8739,38.8509,38.8662,21241.0
2015-08-05 10:35:00,50.7,50.71,50.68,50.69,46079.0,38.8662,38.8739,38.8509,38.8585,46079.0
2015-08-05 10:40:00,50.69,50.71,50.67,50.67,78870.0,38.8585,38.8739,38.8432,38.8432,78870.0
2015-08-05 10:45:00,50.67,50.71,50.67,50.71,12704.0,38.8432,38.8739,38.8432,38.8739,12704.0
2015-08-05 10:50:00,50.71,50.72,50.7,50.71,17402.0,38.8739,38.8815,38.8662,38.8739,17402.0
2015-08-05 10:55:00,50.71,50.72,50.7,50.72,41692.0,38.8739,38.8815,38.8662,38.8815,41692.0
2015-08-05 11:00:00,50.71,50.74,50.71,50.74,12099.0,38.8739,38.8969,38.8739,38.8969,12099.0
2015-08-05 11:05:00,50.74,50.76,50.73,50.75,25068.0,38.8969,38.9122,38.8892,38.9045,25068.0
2015-08-05 11:10:00,50.76,50.8,50.75,50.8,16340.0,38.9122,38.9428,38.9045,38.9428,16340.0
2015-08-05 11:15:00,50.79,50.8,50.78,50.78,14756.0,38.9352,38.9428,38.9275,38.9275,14756.0
2015-08-05 11:20:00,50.78,50.82,50.78,50.81,38637.0,38.9275,38.9582,38.9275,38.9505,38637.0
2015-08-05 11:25:00,50.81,50.82,50.79,50.82,42440.0,38.9505,38.9582,38.9352,38.9582,42440.0
2015-08-05 11:30:00,50.82,50.86,50.81,50.85,53102.0,38.9582,38.9888,38.9505,38.9812,53102.0
2015-08-05 11:35:00,50.85,50.86,50.82,50.82,70051.0,38.9812,38.9888,38.9582,38.9582,70051.0
2015-08-05 11:40:00,50.83,50.85,50.83,50.83,45452.0,38.9658,38.9812,38.9658,38.9658,45452.0
2015-08-05 11:45:00,50.83,50.84,50.82,50.83,19792.0,38.9658,38.9735,38.9582,38.9658,19792.0
2015-08-05 11:50:00,50.83,50.83,50.8,50.81,36562.0,38.9658,38.9658,38.9428,38.9505,36562.0
2015-08-05 11:55:00,50.8,50.81,50.74,50.75,169860.0,38.9428,38.9505,38.8969,38.9045,169860.0
2015-08-05 12:00:00,50.76,50.76,50.73,50.74,115791.0,38.9122,38.9122,38.8892,38.8969,115791.0
2015-08-05 12:05:00,50.75,50.77,50.74,50.76,89292.0,38.9045,38.9198,38.8969,38.9122,89292.0
2015-08-05 12:10:00,50.76,50.78,50.76,50.77,40928.0,38.9122,38.9275,38.9122,38.9198,40928.0
2015-08-05 12:15:00,50.76,50.76,50.74,50.74,31799.0,38.9122,38.9122,38.8969,38.8969,31799.0
2015-08-05 12:20:00,50.74,50.75,50.72,50.72,26161.0,38.8969,38.9045,38.8815,38.8815,26161.0
2015-08-05 12:25:00,50.73,50.73,50.7,50.73,15860.0,38.8892,38.8892,38.8662,38.8892,15860.0
2015-08-05 12:30:00,50.72,50.73,50.7,50.71,38507.0,38.8815,38.8892,38.8662,38.8739,38507.0
2015-08-05 12:35:00,50.71,50.73,50.71,50.72,44625.0,38.8739,38.8892,38.8739,38.8815,44625.0
2015-08-05 12:40:00,50.72,50.73,50.68,50.72,89425.0,38.8815,38.8892,38.8509,38.8815,89425.0
2015-08-05 12:45:00,50.72,50.75,50.71,50.74,20561.0,38.8815,38.9045,38.8739,38.8969,20561.0
2015-08-05 12:50:00,50.75,50.76,50.74,50.76,24351.0,38.9045,38.9122,38.8969,38.9122,24351.0
2015-08-05 12:55:00,50.76,50.81,50.76,50.8,42566.0,38.9122,38.9505,38.9122,38.9428,42566.0
2015-08-05 13:00:00,50.79,50.81,50.77,50.78,30974.0,38.9352,38.9505,38.9198,38.9275,30974.0
2015-08-05 13:05:00,50.78,50.8,50.77,50.78,7972.0,38.9275,38.9428,38.9198,38.9275,7972.0
2015-08-05 13:10:00,50.79,50.79,50.73,50.74,39862.0,38.9352,38.9352,38.8892,38.8969,39862.0
2015-08-05 13:15:00,50.73,50.74,50.71,50.73,63811.0,38.8892,38.8969,38.8739,38.8892,63811.0
2015-08-05 13:20:00,50.74,50.76,50.73,50.76,77818.0,38.8969,38.9122,38.8892,38.9122,77818.0
2015-08-05 13:25:00,50.76,50.76,50.74,50.76,52992.0,38.9122,38.9122,38.8969,38.9122,52992.0
2015-08-05 13:30:00,50.77,50.77,50.73,50.74,25927.0,38.9198,38.9198,38.8892,38.8969,25927.0
2015-08-05 13:35:00,50.75,50.78,50.74,50.77,55107.0,38.9045,38.9275,38.8969,38.9198,55107.0
2015-08-05 13:40:00,50.78,50.8,50.78,50.79,15277.0,38.9275,38.9428,38.9275,38.9352,15277.0
2015-08-05 13:45:00,50.79,50.8,50.79,50.8,17539.0,38.9352,38.9428,38.9352,38.9428,17539.0
2015-08-05 13:50:00,50.79,50.8,50.75,50.77,26118.0,38.9352,38.9428,38.9045,38.9198,26118.0
2015-08-05 13:55:00,50.78,50.82,50.78,50.8,19041.0,38.9275,38.9582,38.9275,38.9428,19041.0
2015-08-05 14:00:00,50.79,50.8,50.77,50.79,22108.0,38.9352,38.9428,38.9198,38.9352,22108.0
2015-08-05 14:05:00,50.8,50.83,50.8,50.82,17371.0,38.9428,38.9658,38.9428,38.9582,17371.0
2015-08-05 14:10:00,50.81,50.83,50.8,50.82,9829.0,38.9505,38.9658,38.9428,38.9582,9829.0
2015-08-05 14:15:00,50.82,50.83,50.8,50.82,17899.0,38.9582,38.9658,38.9428,38.9582,17899.0
2015-08-05 14:20:00,50.83,50.85,50.83,50.83,24916.0,38.9658,38.9812,38.9658,38.9658,24916.0
2015-08-05 14:25:00,50.83,50.86,50.83,50.85,21190.0,38.9658,38.9888,38.9658,38.9812,21190.0
2015-08-05 14:30:00,50.85,50.86,50.83,50.84,27708.0,38.9812,38.9888,38.9658,38.9735,27708.0
2015-08-05 14:35:00,50.83,50.83,50.81,50.82,162697.0,38.9658,38.9658,38.9505,38.9582,162697.0
2015-08-05 14:40:00,50.82,50.82,50.78,50.81,42018.0,38.9582,38.9582,38.9275,38.9505,42018.0
2015-08-05 14:45:00,50.81,50.83,50.8,50.83,37975.0,38.9505,38.9658,38.9428,38.9658,37975.0
2015-08-05 14:50:00,50.83,50.83,50.81,50.83,19575.0,38.9658,38.9658,38.9505,38.9658,19575.0
2015-08-05 14:55:00,50.82,50.83,50.81,50.83,24889.0,38.9582,38.9658,38.9505,38.9658,24889.0
2015-08-05 15:00:00,50.84,50.85,50.83,50.85,26714.0,38.9735,38.9812,38.9658,38.9812,26714.0
2015-08-05 15:05:00,50.85,50.87,50.84,50.86,53477.0,38.9812,38.9965,38.9735,38.9888,53477.0
2015-08-05 15:10:00,50.87,50.89,50.86,50.86,74186.0,38.9965,39.0118,38.9888,38.9888,74186.0
2015-08-05 15:15:00,50.87,50.87,50.83,50.83,105468.0,38.9965,38.9965,38.9658,38.9658,105468.0
2015-08-05 15:20:00,50.83,50.85,50.83,50.84,50337.0,38.9658,38.9812,38.9658,38.9735,50337.0
2015-08-05 15:25:00,50.85,50.86,50.82,50.83,74510.0,38.9812,38.9888,38.9582,38.9658,74510.0
2015-08-05 15:30:00,50.83,50.83,50.81,50.82,115989.0,38.9658,38.9658,38.9505,38.9582,115989.0
2015-08-05 15:35:00,50.82,50.84,50.81,50.82,125940.0,38.9582,38.9735,38.9505,38.9582,125940.0
2015-08-05 15:40:00,50.82,50.85,50.81,50.83,106876.0,38.9582,38.9812,38.9505,38.9658,106876.0
2015-08-05 15:45:00,50.83,50.85,50.82,50.85,127779.0,38.9658,38.9812,38.9582,38.9812,127779.0
2015-08-05 15:50:00,50.84,50.86,50.84,50.85,118985.0,38.9735,38.9888,38.9735,38.9812,118985.0
2015-08-05 15:55:00,50.84,50.87,50.81,50.83,249982.0,38.9735,38.9965,38.9505,38.9658,249982.0
2015-08-06 09:30:00,50.95,50.95,50.84,50.87,248660.0,39.0578,39.0578,38.9735,38.9965,248660.0
2015-08-06 09:35:00,50.88,50.9,50.77,50.79,618556.0,39.0042,39.0195,38.9198,38.9352,618556.0
2015-08-06 09:40:00,50.78,50.8,50.73,50.79,246922.0,38.9275,38.9428,38.8892,38.9352,246922.0
2015-08-06 09:45:00,50.79,50.81,50.76,50.76,56564.0,38.9352,38.9505,38.9122,38.9122,56564.0
2015-08-06 09:50:00,50.75,50.77,50.72,50.73,75652.0,38.9045,38.9198,38.8815,38.8892,75652.0
2015-08-06 09:55:00,50.72,50.74,50.7,50.71,90375.0,38.8815,38.8969,38.8662,38.8739,90375.0
2015-08-06 10:00:00,50.71,50.72,50.69,50.71,148048.0,38.8739,38.8815,38.8585,38.8739,148048.0
2015-08-06 10:05:00,50.71,50.75,50.71,50.73,294150.0,38.8739,38.9045,38.8739,38.8892,294150.0
2015-08-06 10:10:00,50.73,50.77,50.72,50.73,333871.0,38.8892,38.9198,38.8815,38.8892,333871.0
2015-08-06 10:15:00,50.73,50.73,50.7,50.71,36620.0,38.8892,38.8892,38.8662,38.8739,36620.0
2015-08-06 10:20:00,50.7,50.71,50.67,50.7,43663.0,38.8662,38.8739,38.8432,38.8662,43663.0
2015-08-06 10:25:00,50.7,50.73,50.67,50.67,132142.0,38.8662,38.8892,38.8432,38.8432,132142.0
2015-08-06 10:30:00,50.67,50.67,50.63,50.65,75635.0,38.8432,38.8432,38.8125,38.8279,75635.0
2015-08-06 10:35:00,50.64,50.68,50.64,50.68,42804.0,38.8202,38.8509,38.8202,38.8509,42804.0
2015-08-06 10:40:00,50.68,50.68,50.65,50.66,30644.0,38.8509,38.8509,38.8279,38.8355,30644.0
2015-08-06 10:45:00,50.66,50.68,50.63,50.68,86388.0,38.8355,38.8509,38.8125,38.8509,86388.0
2015-08-06 10:50:00,50.67,50.68,50.65,50.68,33577.0,38.8432,38.8509,38.8279,38.8509,33577.0
2015-08-06 10:55:00,50.67,50.7,50.66,50.7,44809.0,38.8432,38.8662,38.8355,38.8662,44809.0
2015-08-06 11:00:00,50.7,50.7,50.66,50.66,45362.0,38.8662,38.8662,38.8355,38.8355,45362.0
2015-08-06 11:05:00,50.66,50.67,50.64,50.64,30775.0,38.8355,38.8432,38.8202,38.8202,30775.0
2015-08-06 11:10:00,50.64,50.65,50.61,50.61,136410.0,38.8202,38.8279,38.7972,38.7972,136410.0
2015-08-06 11:15:00,50.62,50.66,50.61,50.65,46322.0,38.8049,38.8355,38.7972,38.8279,46322.0
2015-08-06 11:20:00,50.64,50.67,50.63,50.65,256383.0,38.8202,38.8432,38.8125,38.8279,256383.0
2015-08-06 11:25:00,50.64,50.67,50.62,50.65,121255.0,38.8202,38.8432,38.8049,38.8279,121255.0
2015-08-06 11:30:00,50.65,50.66,50.61,50.62,84694.0,38.8279,38.8355,38.7972,38.8049,84694.0
2015-08-06 11:35:00,50.62,50.62,50.58,50.62,53123.0,38.8049,38.8049,38.7742,38.8049,53123.0
2015-08-06 11:40:00,50.61,50.62,50.6,50.6,48191.0,38.7972,38.8049,38.7895,38.7895,48191.0
2015-08-06 11:45:00,50.6,50.62,50.58,50.62,38015.0,38.7895,38.8049,38.7742,38.8049,38015.0
2015-08-06 11:50:00,50.63,50.63,50.6,50.6,66220.0,38.8125,38.8125,38.7895,38.7895,66220.0
2015-08-06 11:55:00,50.61,50.62,50.53,50.54,62205.0,38.7972,38.8049,38.7359,38.7435,62205.0
2015-08-06 12:00:00,50.54,50.56,50.53,50.55,36156.0,38.7435,38.7589,38.7359,38.7512,36156.0
2015-08-06 12:05:00,50.54,50.57,50.53,50.55,181927.0,38.7435,38.7665,38.7359,38.7512,181927.0
2015-08-06 12:10:00,50.55,50.56,50.5,50.52,62087.0,38.7512,38.7589,38.7129,38.7282,62087.0
2015-08-06 12:15:00,50.53,50.53,50.5,50.51,72342.0,38.7359,38.7359,38.7129,38.7205,72342.0
2015-08-06 12:20:00,50.51,50.51,50.47,50.49,40926.0,38.7205,38.7205,38.6899,38.7052,40926.0
2015-08-06 12:25:00,50.5,50.52,50.49,50.5,53806.0,38.7129,38.7282,38.7052,38.7129,53806.0
2015-08-06 12:30:00,50.5,50.53,50.49,50.5,12557.0,38.7129,38.7359,38.7052,38.7129,12557.0
2015-08-06 12:35:00,50.5,50.5,50.45,50.47,20720.0,38.7129,38.7129,38.6745,38.6899,20720.0
2015-08-06 12:40:00,50.48,50.5,50.47,50.49,27184.0,38.6975,38.7129,38.6899,38.7052,27184.0
2015-08-06 12:45:00,50.49,50.52,50.46,50.51,34133.0,38.7052,38.7282,38.6822,38.7205,34133.0
2015-08-06 12:50:00,50.51,50.52,50.5,50.51,20736.0,38.7205,38.7282,38.7129,38.7205,20736.0
2015-08-06 12:55:00,50.52,50.54,50.5,50.53,28602.0,38.7282,38.7435,38.7129,38.7359,28602.0
2015-08-06 13:00:00,50.53,50.54,50.51,50.53,30495.0,38.7359,38.7435,38.7205,38.7359,30495.0
2015-08-06 13:05:00,50.54,50.55,50.53,50.54,21339.0,38.7435,38.7512,38.7359,38.7435,21339.0
2015-08-06 13:10:00,50.55,50.56,50.52,50.55,58582.0,38.7512,38.7589,38.7282,38.7512,58582.0
2015-08-06 13:15:00,50.56,50.56,50.54,50.56,17484.0,38.7589,38.7589,38.7435,38.7589,17484.0
2015-08-06 13:20:00,50.55,50.58,50.54,50.58,111473.0,38.7512,38.7742,38.7435,38.7742,111473.0
2015-08-06 13:25:00,50.57,50.58,50.53,50.54,42753.0,38.7665,38.7742,38.7359,38.7435,42753.0
2015-08-06 13:30:00,50.55,50.56,50.52,50.53,37116.0,38.7512,38.7589,38.7282,38.7359,37116.0
2015-08-06 13:35:00,50.53,50.55,50.52,50.53,37363.0,38.7359,38.7512,38.7282,38.7359,37363.0
2015-08-06 13:40:00,50.54,50.55,50.53,50.55,37808.0,38.7435,38.7512,38.7359,38.7512,37808.0
2015-08-06 13:45:00,50.55,50.56,50.53,50.54,19764.0,38.7512,38.7589,38.7359,38.7435,19764.0
2015-08-06 13:50:00,50.54,50.54,50.5,50.51,271780.0,38.7435,38.7435,38.7129,38.7205,271780.0
2015-08-06 13:55:00,50.5,50.5,50.46,50.46,45558.0,38.7129,38.7129,38.6822,38.6822,45558.0
2015-08-06 14:00:00,50.46,50.49,50.46,50.47,21114.0,38.6822,38.7052,38.6822,38.6899,21114.0
2015-08-06 14:05:00,50.47,50.49,50.45,50.48,149868.0,38.6899,38.7052,38.6745,38.6975,149868.0
2015-08-06 14:10:00,50.47,50.48,50.46,50.48,12606.0,38.6899,38.6975,38.6822,38.6975,12606.0
2015-08-06 14:15:00,50.47,50.48,50.45,50.46,14478.0,38.6899,38.6975,38.6745,38.6822,14478.0
2015-08-06 14:20:00,50.46,50.48,50.46,50.48,12952.0,38.6822,38.6975,38.6822,38.6975,12952.0
2015-08-06 14:25:00,50.47,50.51,50.47,50.5,49942.0,38.6899,38.7205,38.6899,38.7129,49942.0
2015-08-06 14:30:00,50.5,50.51,50.48,50.48,26082.0,38.7129,38.7205,38.6975,38.6975,26082.0
2015-08-06 14:35:00,50.49,50.5,50.48,50.49,9014.0,38.7052,38.7129,38.6975,38.7052,9014.0
2015-08-06 14:40:00,50.49,50.5,50.48,50.49,24361.0,38.7052,38.7129,38.6975,38.7052,24361.0
2015-08-06 14:45:00,50.5,50.51,50.49,50.51,19144.0,38.7129,38.7205,38.7052,38.7205,19144.0
2015-08-06 14:50:00,50.51,50.51,50.48,50.48,42198.0,38.7205,38.7205,38.6975,38.6975,42198.0
2015-08-06 14:55:00,50.48,50.5,50.46,50.47,117481.0,38.6975,38.7129,38.6822,38.6899,117481.0
2015-08-06 15:00:00,50.47,50.48,50.45,50.46,248294.0,38.6899,38.6975,38.6745,38.6822,248294.0
2015-08-06 15:05:00,50.46,50.47,50.45,50.45,53418.0,38.6822,38.6899,38.6745,38.6745,53418.0
2015-08-06 15:10:00,50.45,50.46,50.42,50.42,130741.0,38.6745,38.6822,38.6515,38.6515,130741.0
2015-08-06 15:15:00,50.42,50.45,50.41,50.44,122945.0,38.6515,38.6745,38.6439,38.6669,122945.0
2015-08-06 15:20:00,50.44,50.44,50.4,50.42,124510.0,38.6669,38.6669,38.6362,38.6515,124510.0
2015-08-06 15:25:00,50.41,50.42,50.39,50.4,125711.0,38.6439,38.6515,38.6285,38.6362,125711.0
2015-08-06 15:30:00,50.4,50.41,50.38,50.41,88420.0,38.6362,38.6439,38.6209,38.6439,88420.0
2015-08-06 15:35:00,50.4,50.41,50.37,50.41,107507.0,38.6362,38.6439,38.6132,38.6439,107507.0
2015-08-06 15:40:00,50.41,50.45,50.4,50.44,166071.0,38.6439,38.6745,38.6362,38.6669,166071.0
2015-08-06 15:45:00,50.43,50.48,50.42,50.47,258912.0,38.6592,38.6975,38.6515,38.6899,258912.0
2015-08-06 15:50:00,50.47,50.49,50.47,50.47,134658.0,38.6899,38.7052,38.6899,38.6899,134658.0
2015-08-06 15:55:00,50.47,50.49,50.43,50.45,336659.0,38.6899,38.7052,38.6592,38.6745,336659.0
2015-08-07 09:30:00,50.36,50.5,50.28,50.29,281735.0,38.6055,38.7129,38.5442,38.5519,281735.0
2015-08-07 09:35:00,50.29,50.32,50.24,50.26,140687.0,38.5519,38.5749,38.5136,38.5289,140687.0
2015-08-07 09:40:00,50.25,50.27,50.22,50.24,90372.0,38.5212,38.5366,38.4982,38.5136,90372.0
2015-08-07 09:45:00,50.24,50.24,50.12,50.16,129540.0,38.5136,38.5136,38.4216,38.4522,129540.0
2015-08-07 09:50:00,50.17,50.23,50.14,50.2,77661.0,38.4599,38.5059,38.4369,38.4829,77661.0
2015-08-07 09:55:00,50.2,50.25,50.18,50.22,32208.0,38.4829,38.5212,38.4676,38.4982,32208.0
2015-08-07 10:00:00,50.21,50.21,50.16,50.19,58366.0,38.4906,38.4906,38.4522,38.4752,58366.0
2015-08-07 10:05:00,50.18,50.24,50.17,50.22,46558.0,38.4676,38.5136,38.4599,38.4982,46558.0
2015-08-07 10:10:00,50.22,50.25,50.2,50.2,40616.0,38.4982,38.5212,38.4829,38.4829,40616.0
2015-08-07 10:15:00,50.19,50.22,50.16,50.17,114770.0,38.4752,38.4982,38.4522,38.4599,114770.0
2015-08-07 10:20:00,50.17,50.18,50.09,50.11,134281.0,38.4599,38.4676,38.3986,38.4139,134281.0
2015-08-07 10:25:00,50.11,50.14,50.08,50.09,84736.0,38.4139,38.4369,38.3909,38.3986,84736.0
2015-08-07 10:30:00,50.1,50.14,50.08,50.13,56902.0,38.4062,38.4369,38.3909,38.4292,56902.0
2015-08-07 10:35:00,50.13,50.18,50.13,50.15,33216.0,38.4292,38.4676,38.4292,38.4446,33216.0
2015-08-07 10:40:00,50.15,50.18,50.14,50.16,35370.0,38.4446,38.4676,38.4369,38.4522,35370.0
2015-08-07 10:45:00,50.17,50.18,50.14,50.18,42555.0,38.4599,38.4676,38.4369,38.4676,42555.0
2015-08-07 10:50:00,50.19,50.21,50.15,50.15,26843.0,38.4752,38.4906,38.4446,38.4446,26843.0
2015-08-07 10:55:00,50.15,50.17,50.13,50.14,18628.0,38.4446,38.4599,38.4292,38.4369,18628.0
2015-08-07 11:00:00,50.15,50.17,50.12,50.12,103673.0,38.4446,38.4599,38.4216,38.4216,103673.0
2015-08-07 11:05:00,50.12,50.13,50.1,50.11,80250.0,38.4216,38.4292,38.4062,38.4139,80250.0
2015-08-07 11:10:00,50.1,50.11,50.08,50.09,61256.0,38.4062,38.4139,38.3909,38.3986,61256.0
2015-08-07 11:15:00,50.08,50.11,50.06,50.06,35934.0,38.3909,38.4139,38.3756,38.3756,35934.0
2015-08-07 11:20:00,50.07,50.1,50.06,50.1,64749.0,38.3832,38.4062,38.3756,38.4062,64749.0
2015-08-07 11:25:00,50.09,50.12,50.09,50.1,36638.0,38.3986,38.4216,38.3986,38.4062,36638.0
2015-08-07 11:30:00,50.1,50.11,50.07,50.08,190971.0,38.4062,38.4139,38.3832,38.3909,190971.0
2015-08-07 11:35:00,50.07,50.07,50.01,50.02,202506.0,38.3832,38.3832,38.3372,38.3449,202506.0
2015-08-07 11:40:00,50.02,50.05,50.02,50.05,30262.0,38.3449,38.3679,38.3449,38.3679,30262.0
2015-08-07 11:45:00,50.04,50.05,50.01,50.01,38605.0,38.3602,38.3679,38.3372,38.3372,38605.0
2015-08-07 11:50:00,50.02,50.04,50.01,50.02,36621.0,38.3449,38.3602,38.3372,38.3449,36621.0
2015-08-07 11:55:00,50.03,50.07,50.01,50.07,155631.0,38.3526,38.3832,38.3372,38.3832,155631.0
2015-08-07 12:00:00,50.06,50.08,50.04,50.04,31267.0,38.3756,38.3909,38.3602,38.3602,31267.0
2015-08-07 12:05:00,50.04,50.07,50.04,50.05,22250.0,38.3602,38.3832,38.3602,38.3679,22250.0
2015-08-07 12:10:00,50.05,50.07,50.04,50.05,55200.0,38.3679,38.3832,38.3602,38.3679,55200.0
2015-08-07 12:15:00,50.05,50.07,50.04,50.05,79095.0,38.3679,38.3832,38.3602,38.3679,79095.0
2015-08-07 12:20:00,50.06,50.06,50.02,50.04,163338.0,38.3756,38.3756,38.3449,38.3602,163338.0
2015-08-07 12:25:00,50.04,50.06,50.03,50.04,19634.0,38.3602,38.3756,38.3526,38.3602,19634.0
2015-08-07 12:30:00,50.04,50.04,50.0,50.01,65336.0,38.3602,38.3602,38.3296,38.3372,65336.0
2015-08-07 12:35:00,50.01,50.03,49.99,50.03,96223.0,38.3372,38.3526,38.3219,38.3526,96223.0
2015-08-07 12:40:00,50.03,50.04,50.01,50.01,26956.0,38.3526,38.3602,38.3372,38.3372,26956.0
2015-08-07 12:45:00,50.02,50.03,50.01,50.01,32160.0,38.3449,38.3526,38.3372,38.3372,32160.0
2015-08-07 12:50:00,50.01,50.04,50.01,50.02,31635.0,38.3372,38.3602,38.3372,38.3449,31635.0
2015-08-07 12:55:00,50.02,50.03,49.99,50.0,19488.0,38.3449,38.3526,38.3219,38.3296,19488.0
2015-08-07 13:00:00,50.0,50.01,49.97,49.98,104970.0,38.3296,38.3372,38.3066,38.3142,104970.0
2015-08-07 13:05:00,49.98,49.98,49.96,49.97,25134.0,38.3142,38.3142,38.2989,38.3066,25134.0
2015-08-07 13:10:00,49.96,49.96,49.94,49.95,19468.0,38.2989,38.2989,38.2836,38.2912,19468.0
2015-08-07 13:15:00,49.95,49.97,49.94,49.96,45043.0,38.2912,38.3066,38.2836,38.2989,45043.0
2015-08-07 13:20:00,49.96,49.97,49.95,49.97,20674.0,38.2989,38.3066,38.2912,38.3066,20674.0
2015-08-07 13:25:00,49.97,49.97,49.94,49.96,30335.0,38.3066,38.3066,38.2836,38.2989,30335.0
2015-08-07 13:30:00,49.96,50.0,49.95,49.99,23691.0,38.2989,38.3296,38.2912,38.3219,23691.0
2015-08-07 13:35:00,49.99,50.01,49.98,49.98,12727.0,38.3219,38.3372,38.3142,38.3142,12727.0
2015-08-07 13:40:00,49.99,50.01,49.98,50.0,30927.0,38.3219,38.3372,38.3142,38.3296,30927.0
2015-08-07 13:45:00,50.01,50.05,50.0,50.03,364274.0,38.3372,38.3679,38.3296,38.3526,364274.0
2015-08-07 13:50:00,50.02,50.04,50.01,50.03,130039.0,38.3449,38.3602,38.3372,38.3526,130039.0
2015-08-07 13:55:00,50.02,50.04,50.0,50.04,12850.0,38.3449,38.3602,38.3296,38.3602,12850.0
2015-08-07 14:00:00,50.03,50.03,50.0,50.0,23000.0,38.3526,38.3526,38.3296,38.3296,23000.0
2015-08-07 14:05:00,50.0,50.03,49.99,50.03,17535.0,38.3296,38.3526,38.3219,38.3526,17535.0
2015-08-07 14:10:00,50.03,50.04,50.01,50.04,30378.0,38.3526,38.3602,38.3372,38.3602,30378.0
2015-08-07 14:15:00,50.04,50.04,50.0,50.0,26740.0,38.3602,38.3602,38.3296,38.3296,26740.0
2015-08-07 14:20:00,49.99,50.02,49.98,50.02,29224.0,38.3219,38.3449,38.3142,38.3449,29224.0
2015-08-07 14:25:00,50.02,50.04,50.01,50.03,24096.0,38.3449,38.3602,38.3372,38.3526,24096.0
2015-08-07 14:30:00,50.03,50.06,50.02,50.04,14769.0,38.3526,38.3756,38.3449,38.3602,14769.0
2015-08-07 14:35:00,50.04,50.08,50.03,50.06,296940.0,38.3602,38.3909,38.3526,38.3756,296940.0
2015-08-07 14:40:00,50.06,50.07,50.04,50.05,88236.0,38.3756,38.3832,38.3602,38.3679,88236.0
2015-08-07 14:45:00,50.05,50.06,50.03,50.05,61024.0,38.3679,38.3756,38.3526,38.3679,61024.0
2015-08-07 14:50:00,50.05,50.07,50.04,50.05,31925.0,38.3679,38.3832,38.3602,38.3679,31925.0
2015-08-07 14:55:00,50.05,50.06,50.04,50.05,16780.0,38.3679,38.3756,38.3602,38.3679,16780.0
2015-08-07 15:00:00,50.05,50.06,50.03,50.05,51865.0,38.3679,38.3756,38.3526,38.3679,51865.0
2015-08-07 15:05:00,50.05,50.05,50.02,50.05,68733.0,38.3679,38.3679,38.3449,38.3679,68733.0
2015-08-07 15:10:00,50.05,50.05,50.0,50.01,224132.0,38.3679,38.3679,38.3296,38.3372,224132.0
2015-08-07 15:15:00,50.01,50.05,50.0,50.04,78196.0,38.3372,38.3679,38.3296,38.3602,78196.0
2015-08-07 15:20:00,50.04,50.1,50.03,50.09,179371.0,38.3602,38.4062,38.3526,38.3986,179371.0
2015-08-07 15:25:00,50.09,50.14,50.08,50.12,173102.0,38.3986,38.4369,38.3909,38.4216,173102.0
2015-08-07 15:30:00,50.12,50.17,50.11,50.15,153226.0,38.4216,38.4599,38.4139,38.4446,153226.0
2015-08-07 15:35:00,50.15,50.17,50.14,50.14,80504.0,38.4446,38.4599,38.4369,38.4369,80504.0
2015-08-07 15:40:00,50.15,50.16,50.11,50.13,192965.0,38.4446,38.4522,38.4139,38.4292,192965.0
2015-08-07 15:45:00,50.12,50.13,50.11,50.12,65848.0,38.4216,38.4292,38.4139,38.4216,65848.0
2015-08-07 15:50:00,50.12,50.15,50.11,50.13,226746.0,38.4216,38.4446,38.4139,38.4292,226746.0
2015-08-07 15:55:00,50.13,50.14,50.1,50.14,388638.0,38.4292,38.4369,38.4062,38.4369,388638.0
2015-08-10 09:30:00,50.3,50.5,50.3,50.42,123118.0,38.5596,38.7129,38.5596,38.6515,123118.0
2015-08-10 09:35:00,50.43,50.51,50.41,50.41,151421.0,38.6592,38.7205,38.6439,38.6439,151421.0
2015-08-10 09:40:00,50.42,50.48,50.41,50.43,100939.0,38.6515,38.6975,38.6439,38.6592,100939.0
2015-08-10 09:45:00,50.43,50.46,50.42,50.44,55559.0,38.6592,38.6822,38.6515,38.6669,55559.0
2015-08-10 09:50:00,50.44,50.47,50.38,50.38,109846.0,38.6669,38.6899,38.6209,38.6209,109846.0
2015-08-10 09:55:00,50.37,50.37,50.33,50.36,76650.0,38.6132,38.6132,38.5825,38.6055,76650.0
2015-08-10 10:00:00,50.35,50.37,50.3,50.33,201166.0,38.5979,38.6132,38.5596,38.5825,201166.0
2015-08-10 10:05:00,50.33,50.33,50.28,50.29,162820.0,38.5825,38.5825,38.5442,38.5519,162820.0
2015-08-10 10:10:00,50.3,50.32,50.29,50.31,30506.0,38.5596,38.5749,38.5519,38.5672,30506.0
2015-08-10 10:15:00,50.31,50.35,50.3,50.32,94645.0,38.5672,38.5979,38.5596,38.5749,94645.0
2015-08-10 10:20:00,50.31,50.36,50.31,50.35,60510.0,38.5672,38.6055,38.5672,38.5979,60510.0
2015-08-10 10:25:00,50.34,50.36,50.33,50.33,94208.0,38.5902,38.6055,38.5825,38.5825,94208.0
2015-08-10 10:30:00,50.33,50.34,50.31,50.33,22279.0,38.5825,38.5902,38.5672,38.5825,22279.0
2015-08-10 10:35:00,50.33,50.34,50.3,50.33,54903.0,38.5825,38.5902,38.5596,38.5825,54903.0
2015-08-10 10:40:00,50.33,50.38,50.33,50.38,32528.0,38.5825,38.6209,38.5825,38.6209,32528.0
2015-08-10 10:45:00,50.38,50.39,50.37,50.37,32847.0,38.6209,38.6285,38.6132,38.6132,32847.0
2015-08-10 10:50:00,50.37,50.39,50.36,50.38,20681.0,38.6132,38.6285,38.6055,38.6209,20681.0
2015-08-10 10:55:00,50.37,50.39,50.36,50.39,17325.0,38.6132,38.6285,38.6055,38.6285,17325.0
2015-08-10 11:00:00,50.39,50.41,50.38,50.4,28505.0,38.6285,38.6439,38.6209,38.6362,28505.0
2015-08-10 11:05:00,50.4,50.42,50.39,50.42,22650.0,38.6362,38.6515,38.6285,38.6515,22650.0
2015-08-10 11:10:00,50.41,50.43,50.41,50.41,9360.0,38.6439,38.6592,38.6439,38.6439,9360.0
2015-08-10 11:15:00,50.42,50.44,50.41,50.43,21886.0,38.6515,38.6669,38.6439,38.6592,21886.0
2015-08-10 11:20:00,50.43,50.44,50.42,50.44,8639.0,38.6592,38.6669,38.6515,38.6669,8639.0
2015-08-10 11:25:00,50.43,50.44,50.39,50.4,117805.0,38.6592,38.6669,38.6285,38.6362,117805.0
2015-08-10 11:30:00,50.4,50.45,50.39,50.45,26993.0,38.6362,38.6745,38.6285,38.6745,26993.0
2015-08-10 11:35:00,50.45,50.47,50.44,50.45,16221.0,38.6745,38.6899,38.6669,38.6745,16221.0
2015-08-10 11:40:00,50.45,50.46,50.44,50.44,5750.0,38.6745,38.6822,38.6669,38.6669,5750.0
2015-08-10 11:45:00,50.45,50.46,50.44,50.45,20057.0,38.6745,38.6822,38.6669,38.6745,20057.0
2015-08-10 11:50:00,50.45,50.48,50.44,50.45,29272.0,38.6745,38.6975,38.6669,38.6745,29272.0
2015-08-10 11:55:00,50.45,50.45,50.41,50.42,6980.0,38.6745,38.6745,38.6439,38.6515,6980.0
2015-08-10 12:00:00,50.43,50.44,50.42,50.44,10088.0,38.6592,38.6669,38.6515,38.6669,10088.0
2015-08-10 12:05:00,50.44,50.45,50.43,50.43,7531.0,38.6669,38.6745,38.6592,38.6592,7531.0
2015-08-10 12:10:00,50.43,50.44,50.43,50.43,20180.0,38.6592,38.6669,38.6592,38.6592,20180.0
2015-08-10 12:15:00,50.43,50.43,50.42,50.42,2416.0,38.6592,38.6592,38.6515,38.6515,2416.0
2015-08-10 12:20:00,50.43,50.44,50.42,50.44,10373.0,38.6592,38.6669,38.6515,38.6669,10373.0
2015-08-10 12:25:00,50.44,50.44,50.41,50.41,15866.0,38.6669,38.6669,38.6439,38.6439,15866.0
2015-08-10 12:30:00,50.41,50.42,50.4,50.42,13014.0,38.6439,38.6515,38.6362,38.6515,13014.0
2015-08-10 12:35:00,50.41,50.42,50.38,50.39,16678.0,38.6439,38.6515,38.6209,38.6285,16678.0
2015-08-10 12:40:00,50.38,50.39,50.35,50.36,11991.0,38.6209,38.6285,38.5979,38.6055,11991.0
2015-08-10 12:45:00,50.36,50.36,50.34,50.34,3354.0,38.6055,38.6055,38.5902,38.5902,3354.0
2015-08-10 12:50:00,50.34,50.35,50.32,50.33,47459.0,38.5902,38.5979,38.5749,38.5825,47459.0
2015-08-10 12:55:00,50.33,50.34,50.32,50.34,13986.0,38.5825,38.5902,38.5749,38.5902,13986.0
2015-08-10 13:00:00,50.34,50.34,50.32,50.33,27869.0,38.5902,38.5902,38.5749,38.5825,27869.0
2015-08-10 13:05:00,50.33,50.35,50.32,50.34,12821.0,38.5825,38.5979,38.5749,38.5902,12821.0
2015-08-10 13:10:00,50.35,50.37,50.34,50.37,12314.0,38.5979,38.6132,38.5902,38.6132,12314.0
2015-08-10 13:15:00,50.36,50.37,50.35,50.36,4778.0,38.6055,38.6132,38.5979,38.6055,4778.0
2015-08-10 13:20:00,50.36,50.37,50.35,50.37,11910.0,38.6055,38.6132,38.5979,38.6132,11910.0
2015-08-10 13:25:00,50.37,50.39,50.36,50.37,45935.0,38.6132,38.6285,38.6055,38.6132,45935.0
2015-08-10 13:30:00,50.36,50.37,50.35,50.36,37304.0,38.6055,38.6132,38.5979,38.6055,37304.0
2015-08-10 13:35:00,50.35,50.36,50.35,50.36,80861.0,38.5979,38.6055,38.5979,38.6055,80861.0
2015-08-10 13:40:00,50.36,50.36,50.35,50.35,47260.0,38.6055,38.6055,38.5979,38.5979,47260.0
2015-08-10 13:45:00,50.35,50.36,50.33,50.36,49914.0,38.5979,38.6055,38.5825,38.6055,49914.0
2015-08-10 13:50:00,50.36,50.37,50.35,50.37,62896.0,38.6055,38.6132,38.5979,38.6132,62896.0
2015-08-10 13:55:00,50.37,50.38,50.36,50.38,24888.0,38.6132,38.6209,38.6055,38.6209,24888.0
2015-08-10 14:00:00,50.37,50.38,50.34,50.34,18073.0,38.6132,38.6209,38.5902,38.5902,18073.0
2015-08-10 14:05:00,50.35,50.36,50.34,50.36,18440.0,38.5979,38.6055,38.5902,38.6055,18440.0
2015-08-10 14:10:00,50.36,50.36,50.35,50.36,13520.0,38.6055,38.6055,38.5979,38.6055,13520.0
2015-08-10 14:15:00,50.36,50.4,50.35,50.4,44721.0,38.6055,38.6362,38.5979,38.6362,44721.0
2015-08-10 14:20:00,50.4,50.4,50.38,50.38,25296.0,38.6362,38.6362,38.6209,38.6209,25296.0
2015-08-10 14:25:00,50.39,50.39,50.37,50.39,11235.0,38.6285,38.6285,38.6132,38.6285,11235.0
2015-08-10 14:30:00,50.38,50.38,50.36,50.38,18719.0,38.6209,38.6209,38.6055,38.6209,18719.0
2015-08-10 14:35:00,50.38,50.4,50.38,50.39,42348.0,38.6209,38.6362,38.6209,38.6285,42348.0
2015-08-10 14:40:00,50.39,50.39,50.36,50.38,139765.0,38.6285,38.6285,38.6055,38.6209,139765.0
2015-08-10 14:45:00,50.38,50.39,50.35,50.36,292258.0,38.6209,38.6285,38.5979,38.6055,292258.0
2015-08-10 14:50:00,50.36,50.37,50.35,50.35,88022.0,38.6055,38.6132,38.5979,38.5979,88022.0
2015-08-10 14:55:00,50.35,50.36,50.34,50.35,58718.0,38.5979,38.6055,38.5902,38.5979,58718.0
2015-08-10 15:00:00,50.34,50.36,50.34,50.35,29683.0,38.5902,38.6055,38.5902,38.5979,29683.0
2015-08-10 15:05:00,50.35,50.35,50.32,50.33,26568.0,38.5979,38.5979,38.5749,38.5825,26568.0
2015-08-10 15:10:00,50.34,50.34,50.31,50.32,53445.0,38.5902,38.5902,38.5672,38.5749,53445.0
2015-08-10 15:15:00,50.32,50.32,50.28,50.28,24796.0,38.5749,38.5749,38.5442,38.5442,24796.0
2015-08-10 15:20:00,50.29,50.3,50.27,50.28,46296.0,38.5519,38.5596,38.5366,38.5442,46296.0
2015-08-10 15:25:00,50.28,50.28,50.26,50.26,17611.0,38.5442,38.5442,38.5289,38.5289,17611.0
2015-08-10 15:30:00,50.26,50.29,50.26,50.29,79395.0,38.5289,38.5519,38.5289,38.5519,79395.0
2015-08-10 15:35:00,50.28,50.29,50.26,50.27,48811.0,38.5442,38.5519,38.5289,38.5366,48811.0
2015-08-10 15:40:00,50.27,50.3,50.26,50.3,62473.0,38.5366,38.5596,38.5289,38.5596,62473.0
2015-08-10 15:45:00,50.3,50.31,50.29,50.29,62088.0,38.5596,38.5672,38.5519,38.5519,62088.0
2015-08-10 15:50:00,50.3,50.31,50.29,50.3,224487.0,38.5596,38.5672,38.5519,38.5596,224487.0
2015-08-10 15:55:00,50.31,50.35,50.3,50.35,533506.0,38.5672,38.5979,38.5596,38.5979,533506.0
2015-08-11 09:30:00,50.02,50.09,50.0,50.06,210263.0,38.3449,38.3986,38.3296,38.3756,210263.0
2015-08-11 09:35:00,50.07,50.13,50.02,50.03,283810.0,38.3832,38.4292,38.3449,38.3526,283810.0
2015-08-11 09:40:00,50.03,50.08,50.0,50.07,215328.0,38.3526,38.3909,38.3296,38.3832,215328.0
2015-08-11 09:45:00,50.07,50.08,50.01,50.05,173698.0,38.3832,38.3909,38.3372,38.3679,173698.0
2015-08-11 09:50:00,50.05,50.08,50.02,50.07,259008.0,38.3679,38.3909,38.3449,38.3832,259008.0
2015-08-11 09:55:00,50.08,50.17,50.08,50.16,109462.0,38.3909,38.4599,38.3909,38.4522,109462.0
2015-08-11 10:00:00,50.15,50.15,50.1,50.13,204564.0,38.4446,38.4446,38.4062,38.4292,204564.0
2015-08-11 10:05:00,50.12,50.17,50.1,50.16,76748.0,38.4216,38.4599,38.4062,38.4522,76748.0
2015-08-11 10:10:00,50.16,50.19,50.14,50.19,37524.0,38.4522,38.4752,38.4369,38.4752,37524.0
2015-08-11 10:15:00,50.18,50.24,50.18,50.24,56750.0,38.4676,38.5136,38.4676,38.5136,56750.0
2015-08-11 10:20:00,50.24,50.27,50.24,50.26,156338.0,38.5136,38.5366,38.5136,38.5289,156338.0
2015-08-11 10:25:00,50.26,50.28,50.24,50.24,69526.0,38.5289,38.5442,38.5136,38.5136,69526.0
2015-08-11 10:30:00,50.23,50.24,50.2,50.21,172083.0,38.5059,38.5136,38.4829,38.4906,172083.0
2015-08-11 10:35:00,50.22,50.24,50.18,50.21,122062.0,38.4982,38.5136,38.4676,38.4906,122062.0
2015-08-11 10:40:00,50.2,50.27,50.19,50.26,37076.0,38.4829,38.5366,38.4752,38.5289,37076.0
2015-08-11 10:45:00,50.26,50.28,50.23,50.23,29721.0,38.5289,38.5442,38.5059,38.5059,29721.0
2015-08-11 10:50:00,50.23,50.24,50.19,50.2,22919.0,38.5059,38.5136,38.4752,38.4829,22919.0
2015-08-11 10:55:00,50.2,50.21,50.17,50.18,54494.0,38.4829,38.4906,38.4599,38.4676,54494.0
2015-08-11 11:00:00,50.18,50.2,50.17,50.18,32811.0,38.4676,38.4829,38.4599,38.4676,32811.0
2015-08-11 11:05:00,50.17,50.18,50.09,50.1,107935.0,38.4599,38.4676,38.3986,38.4062,107935.0
2015-08-11 11:10:00,50.1,50.12,50.09,50.11,105417.0,38.4062,38.4216,38.3986,38.4139,105417.0
2015-08-11 11:15:00,50.1,50.14,50.08,50.12,31165.0,38.4062,38.4369,38.3909,38.4216,31165.0
2015-08-11 11:20:00,50.12,50.14,50.1,50.11,22465.0,38.4216,38.4369,38.4062,38.4139,22465.0
2015-08-11 11:25:00,50.11,50.12,50.09,50.12,27510.0,38.4139,38.4216,38.3986,38.4216,27510.0
2015-08-11 11:30:00,50.11,50.15,50.11,50.14,33892.0,38.4139,38.4446,38.4139,38.4369,33892.0
2015-08-11 11:35:00,50.13,50.16,50.12,50.13,45028.0,38.4292,38.4522,38.4216,38.4292,45028.0
2015-08-11 11:40:00,50.13,50.13,50.1,50.1,43061.0,38.4292,38.4292,38.4062,38.4062,43061.0
2015-08-11 11:45:00,50.1,50.11,50.03,50.04,51941.0,38.4062,38.4139,38.3526,38.3602,51941.0
2015-08-11 11:50:00,50.04,50.08,50.03,50.06,17162.0,38.3602,38.3909,38.3526,38.3756,17162.0
2015-08-11 11:55:00,50.07,50.07,50.04,50.06,111022.0,38.3832,38.3832,38.3602,38.3756,111022.0
2015-08-11 12:00:00,50.06,50.09,50.05,50.07,104878.0,38.3756,38.3986,38.3679,38.3832,104878.0
2015-08-11 12:05:00,50.08,50.08,50.07,50.07,13691.0,38.3909,38.3909,38.3832,38.3832,13691.0
2015-08-11 12:10:00,50.07,50.1,50.06,50.08,113104.0,38.3832,38.4062,38.3756,38.3909,113104.0
2015-08-11 12:15:00,50.08,50.09,50.06,50.07,29469.0,38.3909,38.3986,38.3756,38.3832,29469.0
2015-08-11 12:20:00,50.06,50.07,50.05,50.06,31420.0,38.3756,38.3832,38.3679,38.3756,31420.0
2015-08-11 12:25:00,50.06,50.1,50.05,50.1,12912.0,38.3756,38.4062,38.3679,38.4062,12912.0
2015-08-11 12:30:00,50.11,50.13,50.1,50.12,23175.0,38.4139,38.4292,38.4062,38.4216,23175.0
2015-08-11 12:35:00,50.12,50.12,50.09,50.11,28015.0,38.4216,38.4216,38.3986,38.4139,28015.0
2015-08-11 12:40:00,50.1,50.12,50.1,50.11,13456.0,38.4062,38.4216,38.4062,38.4139,13456.0
2015-08-11 12:45:00,50.11,50.12,50.1,50.12,12996.0,38.4139,38.4216,38.4062,38.4216,12996.0
2015-08-11 12:50:00,50.12,50.13,50.1,50.12,14570.0,38.4216,38.4292,38.4062,38.4216,14570.0
2015-08-11 12:55:00,50.13,50.13,50.09,50.1,20496.0,38.4292,38.4292,38.3986,38.4062,20496.0
2015-08-11 13:00:00,50.1,50.11,50.06,50.07,71912.0,38.4062,38.4139,38.3756,38.3832,71912.0
2015-08-11 13:05:00,50.07,50.09,50.04,50.06,28687.0,38.3832,38.3986,38.3602,38.3756,28687.0
2015-08-11 13:10:00,50.05,50.06,50.03,50.05,43889.0,38.3679,38.3756,38.3526,38.3679,43889.0
2015-08-11 13:15:00,50.04,50.05,50.03,50.03,41195.0,38.3602,38.3679,38.3526,38.3526,41195.0
2015-08-11 13:20:00,50.04,50.06,50.02,50.05,43337.0,38.3602,38.3756,38.3449,38.3679,43337.0
2015-08-11 13:25:00,50.05,50.08,50.04,50.06,30192.0,38.3679,38.3909,38.3602,38.3756,30192.0
2015-08-11 13:30:00,50.06,50.07,50.04,50.05,61768.0,38.3756,38.3832,38.3602,38.3679,61768.0
2015-08-11 13:35:00,50.06,50.11,50.05,50.09,61203.0,38.3756,38.4139,38.3679,38.3986,61203.0
2015-08-11 13:40:00,50.09,50.1,50.07,50.07,15422.0,38.3986,38.4062,38.3832,38.3832,15422.0
2015-08-11 13:45:00,50.08,50.09,50.06,50.07,67503.0,38.3909,38.3986,38.3756,38.3832,67503.0
2015-08-11 13:50:00,50.07,50.08,50.06,50.08,58781.0,38.3832,38.3909,38.3756,38.3909,58781.0
2015-08-11 13:55:00,50.08,50.09,50.07,50.08,15248.0,38.3909,38.3986,38.3832,38.3909,15248.0
2015-08-11 14:00:00,50.08,50.08,50.06,50.08,27009.0,38.3909,38.3909,38.3756,38.3909,27009.0
2015-08-11 14:05:00,50.07,50.11,50.07,50.1,22267.0,38.3832,38.4139,38.3832,38.4062,22267.0
2015-08-11 14:10:00,50.09,50.1,50.05,50.06,25109.0,38.3986,38.4062,38.3679,38.3756,25109.0
2015-08-11 14:15:00,50.06,50.08,50.04,50.08,15616.0,38.3756,38.3909,38.3602,38.3909,15616.0
2015-08-11 14:20:00,50.08,50.11,50.07,50.1,130972.0,38.3909,38.4139,38.3832,38.4062,130972.0
2015-08-11 14:25:00,50.09,50.15,50.08,50.12,129508.0,38.3986,38.4446,38.3909,38.4216,129508.0
2015-08-11 14:30:00,50.12,50.12,50.09,50.09,20847.0,38.4216,38.4216,38.3986,38.3986,20847.0
2015-08-11 14:35:00,50.08,50.12,50.07,50.11,100592.0,38.3909,38.4216,38.3832,38.4139,100592.0
2015-08-11 14:40:00,50.1,50.11,50.08,50.1,18364.0,38.4062,38.4139,38.3909,38.4062,18364.0
2015-08-11 14:45:00,50.1,50.11,50.09,50.09,22353.0,38.4062,38.4139,38.3986,38.3986,22353.0
2015-08-11 14:50:00,50.09,50.11,50.08,50.11,41455.0,38.3986,38.4139,38.3909,38.4139,41455.0
2015-08-11 14:55:00,50.11,50.15,50.11,50.12,35876.0,38.4139,38.4446,38.4139,38.4216,35876.0
2015-08-11 15:00:00,50.12,50.14,50.1,50.1,38252.0,38.4216,38.4369,38.4062,38.4062,38252.0
2015-08-11 15:05:00,50.11,50.13,50.09,50.09,59373.0,38.4139,38.4292,38.3986,38.3986,59373.0
2015-08-11 15:10:00,50.09,50.16,50.08,50.15,33477.0,38.3986,38.4522,38.3909,38.4446,33477.0
2015-08-11 15:15:00,50.16,50.17,50.13,50.15,69167.0,38.4522,38.4599,38.4292,38.4446,69167.0
2015-08-11 15:20:00,50.14,50.15,50.12,50.13,49178.0,38.4369,38.4446,38.4216,38.4292,49178.0
2015-08-11 15:25:00,50.14,50.16,50.13,50.16,19052.0,38.4369,38.4522,38.4292,38.4522,19052.0
2015-08-11 15:30:00,50.16,50.17,50.14,50.16,47738.0,38.4522,38.4599,38.4369,38.4522,47738.0
2015-08-11 15:35:00,50.16,50.2,50.15,50.2,72086.0,38.4522,38.4829,38.4446,38.4829,72086.0
2015-08-11 15:40:00,50.2,50.21,50.16,50.19,66118.0,38.4829,38.4906,38.4522,38.4752,66118.0
2015-08-11 15:45:00,50.18,50.19,50.15,50.16,83492.0,38.4676,38.4752,38.4446,38.4522,83492.0
2015-08-11 15:50:00,50.15,50.2,50.14,50.19,164771.0,38.4446,38.4829,38.4369,38.4752,164771.0
2015-08-11 15:55:00,50.19,50.21,50.16,50.18,239117.0,38.4752,38.4906,38.4522,38.4676,239117.0
2015-08-12 09:30:00,49.85,49.97,49.79,49.83,196545.0,38.2146,38.3066,38.1686,38.1993,196545.0
2015-08-12 09:35:00,49.82,49.82,49.7,49.79,729735.0,38.1916,38.1916,38.0996,38.1686,729735.0
2015-08-12 09:40:00,49.79,49.84,49.77,49.78,276519.0,38.1686,38.2069,38.1533,38.1609,276519.0
2015-08-12 09:45:00,49.78,49.8,49.72,49.72,323165.0,38.1609,38.1763,38.1149,38.1149,323165.0
2015-08-12 09:50:00,49.72,49.76,49.69,49.75,452676.0,38.1149,38.1456,38.0919,38.1379,452676.0
2015-08-12 09:55:00,49.75,49.79,49.75,49.77,328327.0,38.1379,38.1686,38.1379,38.1533,328327.0
2015-08-12 10:00:00,49.76,49.8,49.74,49.78,139375.0,38.1456,38.1763,38.1303,38.1609,139375.0
2015-08-12 10:05:00,49.78,49.78,49.74,49.74,162524.0,38.1609,38.1609,38.1303,38.1303,162524.0
2015-08-12 10:10:00,49.73,49.76,49.71,49.71,259553.0,38.1226,38.1456,38.1073,38.1073,259553.0
2015-08-12 10:15:00,49.71,49.74,49.7,49.71,118107.0,38.1073,38.1303,38.0996,38.1073,118107.0
2015-08-12 10:20:00,49.71,49.72,49.58,49.6,119689.0,38.1073,38.1149,38.0076,38.0229,119689.0
2015-08-12 10:25:00,49.6,49.63,49.58,49.61,72412.0,38.0229,38.0459,38.0076,38.0306,72412.0
2015-08-12 10:30:00,49.61,49.64,49.58,49.62,145856.0,38.0306,38.0536,38.0076,38.0383,145856.0
2015-08-12 10:35:00,49.62,49.68,49.61,49.68,42453.0,38.0383,38.0843,38.0306,38.0843,42453.0
2015-08-12 10:40:00,49.67,49.69,49.66,49.66,104949.0,38.0766,38.0919,38.0689,38.0689,104949.0
2015-08-12 10:45:00,49.65,49.7,49.63,49.64,82587.0,38.0613,38.0996,38.0459,38.0536,82587.0
2015-08-12 10:50:00,49.64,49.65,49.61,49.61,73921.0,38.0536,38.0613,38.0306,38.0306,73921.0
2015-08-12 10:55:00,49.61,49.63,49.59,49.61,110454.0,38.0306,38.0459,38.0153,38.0306,110454.0
2015-08-12 11:00:00,49.61,49.67,49.61,49.66,117043.0,38.0306,38.0766,38.0306,38.0689,117043.0
2015-08-12 11:05:00,49.65,49.66,49.62,49.63,49763.0,38.0613,38.0689,38.0383,38.0459,49763.0
2015-08-12 11:10:00,49.64,49.64,49.59,49.61,56501.0,38.0536,38.0536,38.0153,38.0306,56501.0
2015-08-12 11:15:00,49.61,49.66,49.6,49.64,80513.0,38.0306,38.0689,38.0229,38.0536,80513.0
2015-08-12 11:20:00,49.64,49.64,49.6,49.61,91944.0,38.0536,38.0536,38.0229,38.0306,91944.0
2015-08-12 11:25:00,49.62,49.66,49.61,49.65,41619.0,38.0383,38.0689,38.0306,38.0613,41619.0
2015-08-12 11:30:00,49.65,49.65,49.59,49.61,39338.0,38.0613,38.0613,38.0153,38.0306,39338.0
2015-08-12 11:35:00,49.61,49.62,49.59,49.59,99505.0,38.0306,38.0383,38.0153,38.0153,99505.0
2015-08-12 11:40:00,49.6,49.61,49.59,49.59,91155.0,38.0229,38.0306,38.0153,38.0153,91155.0
2015-08-12 11:45:00,49.59,49.61,49.59,49.59,45934.0,38.0153,38.0306,38.0153,38.0153,45934.0
2015-08-12 11:50:00,49.59,49.6,49.52,49.52,93367.0,38.0153,38.0229,37.9616,37.9616,93367.0
2015-08-12 11:55:00,49.52,49.54,49.52,49.53,16341.0,37.9616,37.9769,37.9616,37.9693,16341.0
2015-08-12 12:00:00,49.53,49.53,49.51,49.53,22529.0,37.9693,37.9693,37.9539,37.9693,22529.0
2015-08-12 12:05:00,49.52,49.56,49.52,49.54,22190.0,37.9616,37.9923,37.9616,37.9769,22190.0
2015-08-12 12:10:00,49.55,49.61,49.55,49.6,43010.0,37.9846,38.0306,37.9846,38.0229,43010.0
2015-08-12 12:15:00,49.61,49.65,49.61,49.65,20116.0,38.0306,38.0613,38.0306,38.0613,20116.0
2015-08-12 12:20:00,49.64,49.67,49.63,49.67,20285.0,38.0536,38.0766,38.0459,38.0766,20285.0
2015-08-12 12:25:00,49.67,49.72,49.66,49.72,318652.0,38.0766,38.1149,38.0689,38.1149,318652.0
2015-08-12 12:30:00,49.73,49.79,49.71,49.79,53462.0,38.1226,38.1686,38.1073,38.1686,53462.0
2015-08-12 12:35:00,49.79,49.81,49.78,49.79,21077.0,38.1686,38.1839,38.1609,38.1686,21077.0
2015-08-12 12:40:00,49.8,49.83,49.79,49.82,15438.0,38.1763,38.1993,38.1686,38.1916,15438.0
2015-08-12 12:45:00,49.84,49.86,49.8,49.81,72944.0,38.2069,38.2223,38.1763,38.1839,72944.0
2015-08-12 12:50:00,49.81,49.85,49.8,49.83,14428.0,38.1839,38.2146,38.1763,38.1993,14428.0
2015-08-12 12:55:00,49.83,49.83,49.81,49.82,12698.0,38.1993,38.1993,38.1839,38.1916,12698.0
2015-08-12 13:00:00,49.82,49.88,49.82,49.88,32211.0,38.1916,38.2376,38.1916,38.2376,32211.0
2015-08-12 13:05:00,49.88,49.89,49.86,49.86,18067.0,38.2376,38.2452,38.2223,38.2223,18067.0
2015-08-12 13:10:00,49.86,49.89,49.86,49.88,39663.0,38.2223,38.2452,38.2223,38.2376,39663.0
2015-08-12 13:15:00,49.89,49.93,49.88,49.92,101011.0,38.2452,38.2759,38.2376,38.2682,101011.0
2015-08-12 13:20:00,49.92,49.94,49.91,49.93,25685.0,38.2682,38.2836,38.2606,38.2759,25685.0
2015-08-12 13:25:00,49.93,49.94,49.9,49.9,42334.0,38.2759,38.2836,38.2529,38.2529,42334.0
2015-08-12 13:30:00,49.9,49.92,49.89,49.89,53998.0,38.2529,38.2682,38.2452,38.2452,53998.0
2015-08-12 13:35:00,49.89,49.9,49.88,49.89,6288.0,38.2452,38.2529,38.2376,38.2452,6288.0
2015-08-12 13:40:00,49.9,49.91,49.89,49.9,21005.0,38.2529,38.2606,38.2452,38.2529,21005.0
2015-08-12 13:45:00,49.91,49.97,49.91,49.97,26865.0,38.2606,38.3066,38.2606,38.3066,26865.0
2015-08-12 13:50:00,49.97,50.01,49.97,50.01,32254.0,38.3066,38.3372,38.3066,38.3372,32254.0
2015-08-12 13:55:00,50.02,50.04,49.99,49.99,43985.0,38.3449,38.3602,38.3219,38.3219,43985.0
2015-08-12 14:00:00,49.99,49.99,49.95,49.96,30498.0,38.3219,38.3219,38.2912,38.2989,30498.0
2015-08-12 14:05:00,49.96,50.0,49.96,49.98,34641.0,38.2989,38.3296,38.2989,38.3142,34641.0
2015-08-12 14:10:00,49.99,50.02,49.98,50.0,111744.0,38.3219,38.3449,38.3142,38.3296,111744.0
2015-08-12 14:15:00,50.0,50.0,49.95,49.98,106352.0,38.3296,38.3296,38.2912,38.3142,106352.0
2015-08-12 14:20:00,49.97,49.98,49.94,49.97,46627.0,38.3066,38.3142,38.2836,38.3066,46627.0
2015-08-12 14:25:00,49.97,49.97,49.92,49.93,41735.0,38.3066,38.3066,38.2682,38.2759,41735.0
2015-08-12 14:30:00,49.93,49.96,49.93,49.94,45891.0,38.2759,38.2989,38.2759,38.2836,45891.0
2015-08-12 14:35:00,49.93,50.04,49.93,50.04,32191.0,38.2759,38.3602,38.2759,38.3602,32191.0
2015-08-12 14:40:00,50.04,50.08,50.04,50.07,40816.0,38.3602,38.3909,38.3602,38.3832,40816.0
2015-08-12 14:45:00,50.08,50.11,50.06,50.11,78009.0,38.3909,38.4139,38.3756,38.4139,78009.0
2015-08-12 14:50:00,50.1,50.11,50.08,50.11,78565.0,38.4062,38.4139,38.3909,38.4139,78565.0
2015-08-12 14:55:00,50.11,50.12,50.07,50.09,45676.0,38.4139,38.4216,38.3832,38.3986,45676.0
2015-08-12 15:00:00,50.09,50.12,50.08,50.09,84001.0,38.3986,38.4216,38.3909,38.3986,84001.0
2015-08-12 15:05:00,50.08,50.12,50.07,50.12,25604.0,38.3909,38.4216,38.3832,38.4216,25604.0
2015-08-12 15:10:00,50.12,50.12,50.06,50.07,48754.0,38.4216,38.4216,38.3756,38.3832,48754.0
2015-08-12 15:15:00,50.07,50.09,50.05,50.09,53507.0,38.3832,38.3986,38.3679,38.3986,53507.0
2015-08-12 15:20:00,50.09,50.13,50.09,50.13,142071.0,38.3986,38.4292,38.3986,38.4292,142071.0
2015-08-12 15:25:00,50.12,50.18,50.12,50.17,91363.0,38.4216,38.4676,38.4216,38.4599,91363.0
2015-08-12 15:30:00,50.17,50.23,50.16,50.22,175193.0,38.4599,38.5059,38.4522,38.4982,175193.0
2015-08-12 15:35:00,50.22,50.22,50.18,50.2,170166.0,38.4982,38.4982,38.4676,38.4829,170166.0
2015-08-12 15:40:00,50.2,50.21,50.17,50.18,71578.0,38.4829,38.4906,38.4599,38.4676,71578.0
2015-08-12 15:45:00,50.18,50.2,50.17,50.2,187244.0,38.4676,38.4829,38.4599,38.4829,187244.0
2015-08-12 15:50:00,50.19,50.22,50.17,50.21,203242.0,38.4752,38.4982,38.4599,38.4906,203242.0
2015-08-12 15:55:00,50.2,50.22,50.19,50.22,414147.0,38.4829,38.4982,38.4752,38.4982,414147.0
2015-08-13 09:30:00,50.15,50.25,50.15,50.19,152113.0,38.4446,38.5212,38.4446,38.4752,152113.0
2015-08-13 09:35:00,50.19,50.2,50.14,50.14,108305.0,38.4752,38.4829,38.4369,38.4369,108305.0
2015-08-13 09:40:00,50.14,50.17,50.1,50.15,108195.0,38.4369,38.4599,38.4062,38.4446,108195.0
2015-08-13 09:45:00,50.13,50.15,50.08,50.11,104667.0,38.4292,38.4446,38.3909,38.4139,104667.0
2015-08-13 09:50:00,50.11,50.13,50.09,50.11,88165.0,38.4139,38.4292,38.3986,38.4139,88165.0
2015-08-13 09:55:00,50.12,50.12,50.05,50.06,61218.0,38.4216,38.4216,38.3679,38.3756,61218.0
2015-08-13 10:00:00,50.05,50.07,50.02,50.05,71357.0,38.3679,38.3832,38.3449,38.3679,71357.0
2015-08-13 10:05:00,50.05,50.11,50.04,50.1,41476.0,38.3679,38.4139,38.3602,38.4062,41476.0
2015-08-13 10:10:00,50.1,50.11,50.03,50.05,64837.0,38.4062,38.4139,38.3526,38.3679,64837.0
2015-08-13 10:15:00,50.05,50.09,50.03,50.06,25443.0,38.3679,38.3986,38.3526,38.3756,25443.0
2015-08-13 10:20:00,50.05,50.09,50.04,50.05,24945.0,38.3679,38.3986,38.3602,38.3679,24945.0
2015-08-13 10:25:00,50.04,50.07,50.02,50.06,39715.0,38.3602,38.3832,38.3449,38.3756,39715.0
2015-08-13 10:30:00,50.05,50.09,50.04,50.06,28283.0,38.3679,38.3986,38.3602,38.3756,28283.0
2015-08-13 10:35:00,50.06,50.15,50.06,50.14,34466.0,38.3756,38.4446,38.3756,38.4369,34466.0
2015-08-13 10:40:00,50.15,50.15,50.1,50.11,87933.0,38.4446,38.4446,38.4062,38.4139,87933.0
2015-08-13 10:45:00,50.12,50.14,50.09,50.1,57776.0,38.4216,38.4369,38.3986,38.4062,57776.0
2015-08-13 10:50:00,50.09,50.12,50.09,50.1,128836.0,38.3986,38.4216,38.3986,38.4062,128836.0
2015-08-13 10:55:00,50.11,50.12,50.07,50.08,35533.0,38.4139,38.4216,38.3832,38.3909,35533.0
2015-08-13 11:00:00,50.08,50.11,50.05,50.07,54264.0,38.3909,38.4139,38.3679,38.3832,54264.0
2015-08-13 11:05:00,50.07,50.08,49.98,50.0,73595.0,38.3832,38.3909,38.3142,38.3296,73595.0
2015-08-13 11:10:00,49.99,50.01,49.97,50.01,66936.0,38.3219,38.3372,38.3066,38.3372,66936.0
2015-08-13 11:15:00,50.02,50.12,50.02,50.11,100737.0,38.3449,38.4216,38.3449,38.4139,100737.0
2015-08-13 11:20:00,50.11,50.11,50.05,50.06,53710.0,38.4139,38.4139,38.3679,38.3756,53710.0
2015-08-13 11:25:00,50.05,50.05,50.01,50.03,53973.0,38.3679,38.3679,38.3372,38.3526,53973.0
2015-08-13 11:30:00,50.03,50.05,50.01,50.05,27663.0,38.3526,38.3679,38.3372,38.3679,27663.0
2015-08-13 11:35:00,50.04,50.07,50.04,50.06,38868.0,38.3602,38.3832,38.3602,38.3756,38868.0
2015-08-13 11:40:00,50.08,50.1,50.07,50.09,24809.0,38.3909,38.4062,38.3832,38.3986,24809.0
2015-08-13 11:45:00,50.09,50.16,50.09,50.16,23519.0,38.3986,38.4522,38.3986,38.4522,23519.0
2015-08-13 11:50:00,50.16,50.18,50.15,50.18,66652.0,38.4522,38.4676,38.4446,38.4676,66652.0
2015-08-13 11:55:00,50.18,50.18,50.14,50.16,141158.0,38.4676,38.4676,38.4369,38.4522,141158.0
2015-08-13 12:00:00,50.16,50.2,50.15,50.19,73343.0,38.4522,38.4829,38.4446,38.4752,73343.0
2015-08-13 12:05:00,50.19,50.21,50.16,50.16,21982.0,38.4752,38.4906,38.4522,38.4522,21982.0
2015-08-13 12:10:00,50.17,50.2,50.17,50.2,39783.0,38.4599,38.4829,38.4599,38.4829,39783.0
2015-08-13 12:15:00,50.19,50.2,50.16,50.17,44503.0,38.4752,38.4829,38.4522,38.4599,44503.0
2015-08-13 12:20:00,50.17,50.19,50.17,50.19,2607.0,38.4599,38.4752,38.4599,38.4752,2607.0
2015-08-13 12:25:00,50.19,50.27,50.19,50.27,27794.0,38.4752,38.5366,38.4752,38.5366,27794.0
2015-08-13 12:30:00,50.27,50.28,50.25,50.27,8062.0,38.5366,38.5442,38.5212,38.5366,8062.0
2015-08-13 12:35:00,50.28,50.28,50.23,50.25,39801.0,38.5442,38.5442,38.5059,38.5212,39801.0
2015-08-13 12:40:00,50.24,50.25,50.21,50.24,79565.0,38.5136,38.5212,38.4906,38.5136,79565.0
2015-08-13 12:45:00,50.24,50.26,50.23,50.25,21023.0,38.5136,38.5289,38.5059,38.5212,21023.0
2015-08-13 12:50:00,50.25,50.28,50.24,50.28,113583.0,38.5212,38.5442,38.5136,38.5442,113583.0
2015-08-13 12:55:00,50.27,50.28,50.26,50.26,84879.0,38.5366,38.5442,38.5289,38.5289,84879.0
2015-08-13 13:00:00,50.26,50.27,50.25,50.26,29426.0,38.5289,38.5366,38.5212,38.5289,29426.0
2015-08-13 13:05:00,50.26,50.27,50.23,50.23,12326.0,38.5289,38.5366,38.5059,38.5059,12326.0
2015-08-13 13:10:00,50.23,50.24,50.19,50.21,11420.0,38.5059,38.5136,38.4752,38.4906,11420.0
2015-08-13 13:15:00,50.2,50.25,50.2,50.24,14086.0,38.4829,38.5212,38.4829,38.5136,14086.0
2015-08-13 13:20:00,50.25,50.28,50.24,50.27,15427.0,38.5212,38.5442,38.5136,38.5366,15427.0
2015-08-13 13:25:00,50.27,50.27,50.22,50.22,37438.0,38.5366,38.5366,38.4982,38.4982,37438.0
2015-08-13 13:30:00,50.22,50.22,50.2,50.2,20536.0,38.4982,38.4982,38.4829,38.4829,20536.0
2015-08-13 13:35:00,50.2,50.2,50.17,50.17,15080.0,38.4829,38.4829,38.4599,38.4599,15080.0
2015-08-13 13:40:00,50.18,50.18,50.11,50.12,23398.0,38.4676,38.4676,38.4139,38.4216,23398.0
2015-08-13 13:45:00,50.12,50.19,50.11,50.18,23329.0,38.4216,38.4752,38.4139,38.4676,23329.0
2015-08-13 13:50:00,50.17,50.18,50.13,50.14,26483.0,38.4599,38.4676,38.4292,38.4369,26483.0
2015-08-13 13:55:00,50.14,50.14,50.11,50.12,15503.0,38.4369,38.4369,38.4139,38.4216,15503.0
2015-08-13 14:00:00,50.12,50.15,50.11,50.15,122237.0,38.4216,38.4446,38.4139,38.4446,122237.0
2015-08-13 14:05:00,50.15,50.16,50.14,50.16,8980.0,38.4446,38.4522,38.4369,38.4522,8980.0
2015-08-13 14:10:00,50.15,50.16,50.12,50.14,22149.0,38.4446,38.4522,38.4216,38.4369,22149.0
2015-08-13 14:15:00,50.13,50.15,50.13,50.14,14121.0,38.4292,38.4446,38.4292,38.4369,14121.0
2015-08-13 14:20:00,50.13,50.14,50.1,50.11,21466.0,38.4292,38.4369,38.4062,38.4139,21466.0
2015-08-13 14:25:00,50.11,50.13,50.1,50.11,24890.0,38.4139,38.4292,38.4062,38.4139,24890.0
2015-08-13 14:30:00,50.12,50.12,50.1,50.11,14526.0,38.4216,38.4216,38.4062,38.4139,14526.0
2015-08-13 14:35:00,50.11,50.11,50.08,50.09,14867.0,38.4139,38.4139,38.3909,38.3986,14867.0
2015-08-13 14:40:00,50.08,50.1,50.08,50.09,7717.0,38.3909,38.4062,38.3909,38.3986,7717.0
2015-08-13 14:45:00,50.09,50.1,50.08,50.1,12198.0,38.3986,38.4062,38.3909,38.4062,12198.0
2015-08-13 14:50:00,50.09,50.11,50.08,50.09,58019.0,38.3986,38.4139,38.3909,38.3986,58019.0
2015-08-13 14:55:00,50.1,50.12,50.09,50.12,13359.0,38.4062,38.4216,38.3986,38.4216,13359.0
2015-08-13 15:00:00,50.11,50.12,50.08,50.09,44645.0,38.4139,38.4216,38.3909,38.3986,44645.0
2015-08-13 15:05:00,50.09,50.09,50.04,50.05,56057.0,38.3986,38.3986,38.3602,38.3679,56057.0
2015-08-13 15:10:00,50.05,50.06,50.03,50.05,28498.0,38.3679,38.3756,38.3526,38.3679,28498.0
2015-08-13 15:15:00,50.05,50.07,50.03,50.05,44378.0,38.3679,38.3832,38.3526,38.3679,44378.0
2015-08-13 15:20:00,50.05,50.06,50.01,50.02,43087.0,38.3679,38.3756,38.3372,38.3449,43087.0
2015-08-13 15:25:00,50.01,50.05,50.01,50.04,38900.0,38.3372,38.3679,38.3372,38.3602,38900.0
2015-08-13 15:30:00,50.03,50.04,49.97,49.98,65502.0,38.3526,38.3602,38.3066,38.3142,65502.0
2015-08-13 15:35:00,49.98,49.99,49.93,49.97,395767.0,38.3142,38.3219,38.2759,38.3066,395767.0
2015-08-13 15:40:00,49.96,49.99,49.95,49.98,179259.0,38.2989,38.3219,38.2912,38.3142,179259.0
2015-08-13 15:45:00,49.97,50.04,49.97,50.02,221184.0,38.3066,38.3602,38.3066,38.3449,221184.0
2015-08-13 15:50:00,50.01,50.03,49.99,50.03,100402.0,38.3372,38.3526,38.3219,38.3526,100402.0
2015-08-13 15:55:00,50.03,50.04,50.0,50.01,317026.0,38.3526,38.3602,38.3296,38.3372,317026.0
2015-08-14 09:30:00,49.99,50.04,49.95,49.96,126413.0,38.3219,38.3602,38.2912,38.2989,126413.0
2015-08-14 09:35:00,49.96,50.0,49.95,49.97,102812.0,38.2989,38.3296,38.2912,38.3066,102812.0
2015-08-14 09:40:00,49.96,50.0,49.96,49.99,90614.0,38.2989,38.3296,38.2989,38.3219,90614.0
2015-08-14 09:45:00,49.99,50.0,49.96,49.98,57985.0,38.3219,38.3296,38.2989,38.3142,57985.0
2015-08-14 09:50:00,49.98,50.08,49.98,50.08,141958.0,38.3142,38.3909,38.3142,38.3909,141958.0
2015-08-14 09:55:00,50.08,50.08,50.05,50.05,46660.0,38.3909,38.3909,38.3679,38.3679,46660.0
2015-08-14 10:00:00,50.06,50.07,50.04,50.04,65082.0,38.3756,38.3832,38.3602,38.3602,65082.0
2015-08-14 10:05:00,50.04,50.05,49.97,49.99,61271.0,38.3602,38.3679,38.3066,38.3219,61271.0
2015-08-14 10:10:00,49.99,50.0,49.97,50.0,26605.0,38.3219,38.3296,38.3066,38.3296,26605.0
2015-08-14 10:15:00,50.0,50.03,50.0,50.02,21299.0,38.3296,38.3526,38.3296,38.3449,21299.0
2015-08-14 10:20:00,50.03,50.03,50.01,50.01,40780.0,38.3526,38.3526,38.3372,38.3372,40780.0
2015-08-14 10:25:00,50.01,50.01,49.98,49.98,20245.0,38.3372,38.3372,38.3142,38.3142,20245.0
2015-08-14 10:30:00,49.98,50.02,49.98,49.99,23049.0,38.3142,38.3449,38.3142,38.3219,23049.0
2015-08-14 10:35:00,49.99,50.0,49.98,49.99,9416.0,38.3219,38.3296,38.3142,38.3219,9416.0
2015-08-14 10:40:00,50.0,50.01,49.98,49.98,55694.0,38.3296,38.3372,38.3142,38.3142,55694.0
2015-08-14 10:45:00,49.99,49.99,49.93,49.95,28151.0,38.3219,38.3219,38.2759,38.2912,28151.0
2015-08-14 10:50:00,49.95,49.98,49.94,49.97,14255.0,38.2912,38.3142,38.2836,38.3066,14255.0
2015-08-14 10:55:00,49.97,50.0,49.97,49.97,20321.0,38.3066,38.3296,38.3066,38.3066,20321.0
2015-08-14 11:00:00,49.97,49.97,49.94,49.94,22812.0,38.3066,38.3066,38.2836,38.2836,22812.0
2015-08-14 11:05:00,49.93,49.93,49.89,49.9,21734.0,38.2759,38.2759,38.2452,38.2529,21734.0
2015-08-14 11:10:00,49.9,49.91,49.88,49.89,36988.0,38.2529,38.2606,38.2376,38.2452,36988.0
2015-08-14 11:15:00,49.89,49.9,49.87,49.89,62567.0,38.2452,38.2529,38.2299,38.2452,62567.0
2015-08-14 11:20:00,49.89,49.92,49.88,49.91,74293.0,38.2452,38.2682,38.2376,38.2606,74293.0
2015-08-14 11:25:00,49.91,49.92,49.9,49.92,27194.0,38.2606,38.2682,38.2529,38.2682,27194.0
2015-08-14 11:30:00,49.93,49.94,49.9,49.92,49236.0,38.2759,38.2836,38.2529,38.2682,49236.0
2015-08-14 11:35:00,49.91,49.95,49.91,49.95,24050.0,38.2606,38.2912,38.2606,38.2912,24050.0
2015-08-14 11:40:00,49.95,49.97,49.93,49.97,39040.0,38.2912,38.3066,38.2759,38.3066,39040.0
2015-08-14 11:45:00,49.97,49.98,49.95,49.95,16493.0,38.3066,38.3142,38.2912,38.2912,16493.0
2015-08-14 11:50:00,49.95,49.97,49.95,49.96,25888.0,38.2912,38.3066,38.2912,38.2989,25888.0
2015-08-14 11:55:00,49.96,49.98,49.95,49.97,131091.0,38.2989,38.3142,38.2912,38.3066,131091.0
2015-08-14 12:00:00,49.97,49.97,49.95,49.96,24822.0,38.3066,38.3066,38.2912,38.2989,24822.0
2015-08-14 12:05:00,49.95,49.96,49.94,49.96,57462.0,38.2912,38.2989,38.2836,38.2989,57462.0
2015-08-14 12:10:00,49.95,49.96,49.93,49.94,26902.0,38.2912,38.2989,38.2759,38.2836,26902.0
2015-08-14 12:15:00,49.94,49.96,49.93,49.96,7605.0,38.2836,38.2989,38.2759,38.2989,7605.0
2015-08-14 12:20:00,49.96,49.96,49.94,49.95,18715.0,38.2989,38.2989,38.2836,38.2912,18715.0
2015-08-14 12:25:00,49.95,49.96,49.95,49.96,8500.0,38.2912,38.2989,38.2912,38.2989,8500.0
2015-08-14 12:30:00,49.96,50.12,49.96,50.12,96608.0,38.2989,38.4216,38.2989,38.4216,96608.0
2015-08-14 12:35:00,50.12,50.15,50.11,50.12,47686.0,38.4216,38.4446,38.4139,38.4216,47686.0
2015-08-14 12:40:00,50.12,50.12,50.1,50.11,54244.0,38.4216,38.4216,38.4062,38.4139,54244.0
2015-08-14 12:45:00,50.1,50.11,50.07,50.09,36857.0,38.4062,38.4139,38.3832,38.3986,36857.0
2015-08-14 12:50:00,50.08,50.09,50.07,50.08,82169.0,38.3909,38.3986,38.3832,38.3909,82169.0
2015-08-14 12:55:00,50.07,50.1,50.06,50.09,23425.0,38.3832,38.4062,38.3756,38.3986,23425.0
2015-08-14 13:00:00,50.1,50.1,50.08,50.1,11782.0,38.4062,38.4062,38.3909,38.4062,11782.0
2015-08-14 13:05:00,50.09,50.1,50.08,50.09,6499.0,38.3986,38.4062,38.3909,38.3986,6499.0
2015-08-14 13:10:00,50.09,50.11,50.08,50.11,37814.0,38.3986,38.4139,38.3909,38.4139,37814.0
2015-08-14 13:15:00,50.12,50.13,50.11,50.12,14799.0,38.4216,38.4292,38.4139,38.4216,14799.0
2015-08-14 13:20:00,50.12,50.13,50.11,50.12,8577.0,38.4216,38.4292,38.4139,38.4216,8577.0
2015-08-14 13:25:00,50.12,50.13,50.11,50.12,26197.0,38.4216,38.4292,38.4139,38.4216,26197.0
2015-08-14 13:30:00,50.12,50.14,50.11,50.13,30696.0,38.4216,38.4369,38.4139,38.4292,30696.0
2015-08-14 13:35:00,50.13,50.13,50.11,50.12,6307.0,38.4292,38.4292,38.4139,38.4216,6307.0
2015-08-14 13:40:00,50.12,50.12,50.1,50.11,42616.0,38.4216,38.4216,38.4062,38.4139,42616.0
2015-08-14 13:45:00,50.11,50.11,50.04,50.04,43902.0,38.4139,38.4139,38.3602,38.3602,43902.0
2015-08-14 13:50:00,50.05,50.07,50.04,50.07,14243.0,38.3679,38.3832,38.3602,38.3832,14243.0
2015-08-14 13:55:00,50.07,50.09,50.07,50.09,13759.0,38.3832,38.3986,38.3832,38.3986,13759.0
2015-08-14 14:00:00,50.08,50.1,50.08,50.1,6292.0,38.3909,38.4062,38.3909,38.4062,6292.0
2015-08-14 14:05:00,50.1,50.1,50.07,50.07,16808.0,38.4062,38.4062,38.3832,38.3832,16808.0
2015-08-14 14:10:00,50.08,50.09,50.07,50.08,17395.0,38.3909,38.3986,38.3832,38.3909,17395.0
2015-08-14 14:15:00,50.07,50.07,50.05,50.05,208404.0,38.3832,38.3832,38.3679,38.3679,208404.0
2015-08-14 14:20:00,50.06,50.08,50.05,50.08,192633.0,38.3756,38.3909,38.3679,38.3909,192633.0
2015-08-14 14:25:00,50.07,50.09,50.05,50.05,51478.0,38.3832,38.3986,38.3679,38.3679,51478.0
2015-08-14 14:30:00,50.05,50.06,50.03,50.05,63983.0,38.3679,38.3756,38.3526,38.3679,63983.0
2015-08-14 14:35:00,50.06,50.09,50.05,50.08,85903.0,38.3756,38.3986,38.3679,38.3909,85903.0
2015-08-14 14:40:00,50.08,50.11,50.08,50.09,51666.0,38.3909,38.4139,38.3909,38.3986,51666.0
2015-08-14 14:45:00,50.09,50.1,50.08,50.08,63692.0,38.3986,38.4062,38.3909,38.3909,63692.0
2015-08-14 14:50:00,50.08,50.1,50.08,50.09,162481.0,38.3909,38.4062,38.3909,38.3986,162481.0
2015-08-14 14:55:00,50.08,50.11,50.08,50.1,80688.0,38.3909,38.4139,38.3909,38.4062,80688.0
2015-08-14 15:00:00,50.1,50.13,50.09,50.12,118037.0,38.4062,38.4292,38.3986,38.4216,118037.0
2015-08-14 15:05:00,50.13,50.14,50.12,50.12,76845.0,38.4292,38.4369,38.4216,38.4216,76845.0
2015-08-14 15:10:00,50.13,50.13,50.11,50.13,76930.0,38.4292,38.4292,38.4139,38.4292,76930.0
2015-08-14 15:15:00,50.13,50.13,50.11,50.11,229037.0,38.4292,38.4292,38.4139,38.4139,229037.0
2015-08-14 15:20:00,50.12,50.15,50.11,50.13,118482.0,38.4216,38.4446,38.4139,38.4292,118482.0
2015-08-14 15:25:00,50.14,50.14,50.11,50.12,101490.0,38.4369,38.4369,38.4139,38.4216,101490.0
2015-08-14 15:30:00,50.12,50.15,50.11,50.13,134245.0,38.4216,38.4446,38.4139,38.4292,134245.0
2015-08-14 15:35:00,50.14,50.15,50.13,50.14,81638.0,38.4369,38.4446,38.4292,38.4369,81638.0
2015-08-14 15:40:00,50.14,50.14,50.12,50.13,171976.0,38.4369,38.4369,38.4216,38.4292,171976.0
2015-08-14 15:45:00,50.13,50.17,50.13,50.16,139873.0,38.4292,38.4599,38.4292,38.4522,139873.0
2015-08-14 15:50:00,50.15,50.17,50.13,50.14,162104.0,38.4446,38.4599,38.4292,38.4369,162104.0
2015-08-14 15:55:00,50.14,50.17,50.13,50.16,381602.0,38.4369,38.4599,38.4292,38.4522,381602.0
2015-08-17 09:30:00,50.0,50.0,49.89,49.9,211811.0,38.3296,38.3296,38.2452,38.2529,211811.0
2015-08-17 09:35:00,49.9,49.91,49.85,49.87,118524.0,38.2529,38.2606,38.2146,38.2299,118524.0
2015-08-17 09:40:00,49.87,49.87,49.83,49.86,44166.0,38.2299,38.2299,38.1993,38.2223,44166.0
2015-08-17 09:45:00,49.85,49.89,49.84,49.85,55174.0,38.2146,38.2452,38.2069,38.2146,55174.0
2015-08-17 09:50:00,49.84,49.84,49.82,49.83,37578.0,38.2069,38.2069,38.1916,38.1993,37578.0
2015-08-17 09:55:00,49.82,49.85,49.82,49.83,197774.0,38.1916,38.2146,38.1916,38.1993,197774.0
2015-08-17 10:00:00,49.84,49.88,49.82,49.87,208727.0,38.2069,38.2376,38.1916,38.2299,208727.0
2015-08-17 10:05:00,49.87,49.89,49.85,49.88,29408.0,38.2299,38.2452,38.2146,38.2376,29408.0
2015-08-17 10:10:00,49.89,49.94,49.88,49.93,29617.0,38.2452,38.2836,38.2376,38.2759,29617.0
2015-08-17 10:15:00,49.93,50.03,49.93,50.03,97232.0,38.2759,38.3526,38.2759,38.3526,97232.0
2015-08-17 10:20:00,50.02,50.04,50.01,50.02,17001.0,38.3449,38.3602,38.3372,38.3449,17001.0
2015-08-17 10:25:00,50.02,50.03,49.98,49.99,20701.0,38.3449,38.3526,38.3142,38.3219,20701.0
2015-08-17 10:30:00,49.99,50.03,49.98,50.01,14710.0,38.3219,38.3526,38.3142,38.3372,14710.0
2015-08-17 10:35:00,50.01,50.02,49.97,49.98,26251.0,38.3372,38.3449,38.3066,38.3142,26251.0
2015-08-17 10:40:00,49.98,49.99,49.95,49.95,330134.0,38.3142,38.3219,38.2912,38.2912,330134.0
2015-08-17 10:45:00,49.95,50.0,49.95,50.0,250467.0,38.2912,38.3296,38.2912,38.3296,250467.0
2015-08-17 10:50:00,50.0,50.03,49.99,50.02,21375.0,38.3296,38.3526,38.3219,38.3449,21375.0
2015-08-17 10:55:00,50.01,50.05,50.01,50.04,67673.0,38.3372,38.3679,38.3372,38.3602,67673.0
2015-08-17 11:00:00,50.04,50.11,50.04,50.1,55184.0,38.3602,38.4139,38.3602,38.4062,55184.0
2015-08-17 11:05:00,50.11,50.13,50.1,50.12,9496.0,38.4139,38.4292,38.4062,38.4216,9496.0
2015-08-17 11:10:00,50.12,50.14,50.1,50.1,102066.0,38.4216,38.4369,38.4062,38.4062,102066.0
2015-08-17 11:15:00,50.11,50.11,50.1,50.11,13443.0,38.4139,38.4139,38.4062,38.4139,13443.0
2015-08-17 11:20:00,50.11,50.13,50.09,50.11,19961.0,38.4139,38.4292,38.3986,38.4139,19961.0
2015-08-17 11:25:00,50.11,50.12,50.1,50.11,56624.0,38.4139,38.4216,38.4062,38.4139,56624.0
2015-08-17 11:30:00,50.11,50.11,50.07,50.08,32982.0,38.4139,38.4139,38.3832,38.3909,32982.0
2015-08-17 11:35:00,50.09,50.1,50.08,50.09,26632.0,38.3986,38.4062,38.3909,38.3986,26632.0
2015-08-17 11:40:00,50.09,50.1,50.07,50.08,22053.0,38.3986,38.4062,38.3832,38.3909,22053.0
2015-08-17 11:45:00,50.08,50.12,50.08,50.12,138402.0,38.3909,38.4216,38.3909,38.4216,138402.0
2015-08-17 11:50:00,50.12,50.13,50.08,50.08,26473.0,38.4216,38.4292,38.3909,38.3909,26473.0
2015-08-17 11:55:00,50.09,50.1,50.07,50.1,50028.0,38.3986,38.4062,38.3832,38.4062,50028.0
2015-08-17 12:00:00,50.1,50.11,50.09,50.09,16477.0,38.4062,38.4139,38.3986,38.3986,16477.0
2015-08-17 12:05:00,50.1,50.11,50.1,50.11,15793.0,38.4062,38.4139,38.4062,38.4139,15793.0
2015-08-17 12:10:00,50.11,50.13,50.1,50.11,7557.0,38.4139,38.4292,38.4062,38.4139,7557.0
2015-08-17 12:15:00,50.12,50.13,50.09,50.1,11608.0,38.4216,38.4292,38.3986,38.4062,11608.0
2015-08-17 12:20:00,50.1,50.16,50.09,50.16,23001.0,38.4062,38.4522,38.3986,38.4522,23001.0
2015-08-17 12:25:00,50.16,50.19,50.16,50.17,34549.0,38.4522,38.4752,38.4522,38.4599,34549.0
2015-08-17 12:30:00,50.17,50.18,50.15,50.15,28764.0,38.4599,38.4676,38.4446,38.4446,28764.0
2015-08-17 12:35:00,50.15,50.17,50.15,50.16,22532.0,38.4446,38.4599,38.4446,38.4522,22532.0
2015-08-17 12:40:00,50.17,50.17,50.16,50.17,22493.0,38.4599,38.4599,38.4522,38.4599,22493.0
2015-08-17 12:45:00,50.17,50.17,50.16,50.17,25532.0,38.4599,38.4599,38.4522,38.4599,25532.0
2015-08-17 12:50:00,50.17,50.17,50.13,50.16,37579.0,38.4599,38.4599,38.4292,38.4522,37579.0
2015-08-17 12:55:00,50.16,50.19,50.16,50.19,109976.0,38.4522,38.4752,38.4522,38.4752,109976.0
2015-08-17 13:00:00,50.19,50.21,50.17,50.19,43659.0,38.4752,38.4906,38.4599,38.4752,43659.0
2015-08-17 13:05:00,50.19,50.2,50.18,50.2,61191.0,38.4752,38.4829,38.4676,38.4829,61191.0
2015-08-17 13:10:00,50.19,50.2,50.17,50.18,82182.0,38.4752,38.4829,38.4599,38.4676,82182.0
2015-08-17 13:15:00,50.18,50.22,50.18,50.2,42769.0,38.4676,38.4982,38.4676,38.4829,42769.0
2015-08-17 13:20:00,50.21,50.21,50.19,50.19,34162.0,38.4906,38.4906,38.4752,38.4752,34162.0
2015-08-17 13:25:00,50.21,50.22,50.19,50.22,22879.0,38.4906,38.4982,38.4752,38.4982,22879.0
2015-08-17 13:30:00,50.22,50.22,50.19,50.2,28813.0,38.4982,38.4982,38.4752,38.4829,28813.0
2015-08-17 13:35:00,50.2,50.21,50.19,50.21,64783.0,38.4829,38.4906,38.4752,38.4906,64783.0
2015-08-17 13:40:00,50.21,50.22,50.2,50.22,16406.0,38.4906,38.4982,38.4829,38.4982,16406.0
2015-08-17 13:45:00,50.22,50.23,50.21,50.21,47489.0,38.4982,38.5059,38.4906,38.4906,47489.0
2015-08-17 13:50:00,50.21,50.21,50.2,50.21,16467.0,38.4906,38.4906,38.4829,38.4906,16467.0
2015-08-17 13:55:00,50.21,50.22,50.19,50.2,16934.0,38.4906,38.4982,38.4752,38.4829,16934.0
2015-08-17 14:00:00,50.2,50.21,50.19,50.2,21519.0,38.4829,38.4906,38.4752,38.4829,21519.0
2015-08-17 14:05:00,50.2,50.21,50.16,50.16,38665.0,38.4829,38.4906,38.4522,38.4522,38665.0
2015-08-17 14:10:00,50.17,50.19,50.16,50.19,68045.0,38.4599,38.4752,38.4522,38.4752,68045.0
2015-08-17 14:15:00,50.19,50.19,50.15,50.17,36140.0,38.4752,38.4752,38.4446,38.4599,36140.0
2015-08-17 14:20:00,50.17,50.18,50.16,50.16,13910.0,38.4599,38.4676,38.4522,38.4522,13910.0
2015-08-17 14:25:00,50.16,50.16,50.14,50.15,12513.0,38.4522,38.4522,38.4369,38.4446,12513.0
2015-08-17 14:30:00,50.14,50.15,50.14,50.15,13475.0,38.4369,38.4446,38.4369,38.4446,13475.0
2015-08-17 14:35:00,50.14,50.15,50.13,50.14,89921.0,38.4369,38.4446,38.4292,38.4369,89921.0
2015-08-17 14:40:00,50.15,50.17,50.14,50.17,28996.0,38.4446,38.4599,38.4369,38.4599,28996.0
2015-08-17 14:45:00,50.17,50.18,50.16,50.18,25647.0,38.4599,38.4676,38.4522,38.4676,25647.0
2015-08-17 14:50:00,50.18,50.18,50.16,50.16,20883.0,38.4676,38.4676,38.4522,38.4522,20883.0
2015-08-17 14:55:00,50.16,50.19,50.16,50.18,43380.0,38.4522,38.4752,38.4522,38.4676,43380.0
2015-08-17 15:00:00,50.18,50.2,50.17,50.2,68136.0,38.4676,38.4829,38.4599,38.4829,68136.0
2015-08-17 15:05:00,50.19,50.2,50.17,50.19,94246.0,38.4752,38.4829,38.4599,38.4752,94246.0
2015-08-17 15:10:00,50.19,50.19,50.16,50.18,64984.0,38.4752,38.4752,38.4522,38.4676,64984.0
2015-08-17 15:15:00,50.18,50.18,50.14,50.16,62106.0,38.4676,38.4676,38.4369,38.4522,62106.0
2015-08-17 15:20:00,50.15,50.16,50.15,50.16,44200.0,38.4446,38.4522,38.4446,38.4522,44200.0
2015-08-17 15:25:00,50.15,50.17,50.15,50.17,46548.0,38.4446,38.4599,38.4446,38.4599,46548.0
2015-08-17 15:30:00,50.16,50.18,50.15,50.18,139713.0,38.4522,38.4676,38.4446,38.4676,139713.0
2015-08-17 15:35:00,50.18,50.18,50.15,50.16,62396.0,38.4676,38.4676,38.4446,38.4522,62396.0
2015-08-17 15:40:00,50.16,50.17,50.15,50.16,98434.0,38.4522,38.4599,38.4446,38.4522,98434.0
2015-08-17 15:45:00,50.16,50.17,50.15,50.17,128808.0,38.4522,38.4599,38.4446,38.4599,128808.0
2015-08-17 15:50:00,50.16,50.19,50.16,50.18,120931.0,38.4522,38.4752,38.4522,38.4676,120931.0
2015-08-17 15:55:00,50.19,50.21,50.17,50.2,267749.0,38.4752,38.4906,38.4599,38.4829,267749.0
2015-08-18 09:30:00,50.03,50.09,49.95,50.04,162963.0,38.3526,38.3986,38.2912,38.3602,162963.0
2015-08-18 09:35:00,50.04,50.12,50.03,50.07,240736.0,38.3602,38.4216,38.3526,38.3832,240736.0
2015-08-18 09:40:00,50.07,50.08,50.0,50.01,319692.0,38.3832,38.3909,38.3296,38.3372,319692.0
2015-08-18 09:45:00,50.0,50.02,49.98,50.01,103607.0,38.3296,38.3449,38.3142,38.3372,103607.0
2015-08-18 09:50:00,50.02,50.1,50.01,50.08,141558.0,38.3449,38.4062,38.3372,38.3909,141558.0
2015-08-18 09:55:00,50.09,50.12,50.06,50.1,147705.0,38.3986,38.4216,38.3756,38.4062,147705.0
2015-08-18 10:00:00,50.11,50.13,50.09,50.13,83715.0,38.4139,38.4292,38.3986,38.4292,83715.0
2015-08-18 10:05:00,50.14,50.14,50.1,50.11,40472.0,38.4369,38.4369,38.4062,38.4139,40472.0
2015-08-18 10:10:00,50.12,50.12,50.08,50.12,125676.0,38.4216,38.4216,38.3909,38.4216,125676.0
2015-08-18 10:15:00,50.13,50.16,50.11,50.16,22787.0,38.4292,38.4522,38.4139,38.4522,22787.0
2015-08-18 10:20:00,50.16,50.17,50.13,50.15,37698.0,38.4522,38.4599,38.4292,38.4446,37698.0
2015-08-18 10:25:00,50.14,50.16,50.12,50.13,13091.0,38.4369,38.4522,38.4216,38.4292,13091.0
2015-08-18 10:30:00,50.13,50.13,50.09,50.09,22566.0,38.4292,38.4292,38.3986,38.3986,22566.0
2015-08-18 10:35:00,50.08,50.11,50.06,50.11,44707.0,38.3909,38.4139,38.3756,38.4139,44707.0
2015-08-18 10:40:00,50.11,50.12,50.09,50.1,45637.0,38.4139,38.4216,38.3986,38.4062,45637.0
2015-08-18 10:45:00,50.1,50.14,50.09,50.14,120507.0,38.4062,38.4369,38.3986,38.4369,120507.0
2015-08-18 10:50:00,50.14,50.14,50.11,50.12,24818.0,38.4369,38.4369,38.4139,38.4216,24818.0
2015-08-18 10:55:00,50.12,50.14,50.11,50.14,190634.0,38.4216,38.4369,38.4139,38.4369,190634.0
2015-08-18 11:00:00,50.13,50.14,50.07,50.08,65538.0,38.4292,38.4369,38.3832,38.3909,65538.0
2015-08-18 11:05:00,50.08,50.09,50.06,50.08,58205.0,38.3909,38.3986,38.3756,38.3909,58205.0
2015-08-18 11:10:00,50.08,50.11,50.06,50.1,26020.0,38.3909,38.4139,38.3756,38.4062,26020.0
2015-08-18 11:15:00,50.09,50.11,50.09,50.1,46269.0,38.3986,38.4139,38.3986,38.4062,46269.0
2015-08-18 11:20:00,50.1,50.12,50.07,50.07,15879.0,38.4062,38.4216,38.3832,38.3832,15879.0
2015-08-18 11:25:00,50.06,50.07,50.02,50.03,46843.0,38.3756,38.3832,38.3449,38.3526,46843.0
2015-08-18 11:30:00,50.02,50.03,49.99,50.01,36674.0,38.3449,38.3526,38.3219,38.3372,36674.0
2015-08-18 11:35:00,50.0,50.01,49.97,49.98,18887.0,38.3296,38.3372,38.3066,38.3142,18887.0
2015-08-18 11:40:00,49.97,50.0,49.97,50.0,18765.0,38.3066,38.3296,38.3066,38.3296,18765.0
2015-08-18 11:45:00,49.99,50.01,49.98,50.0,9502.0,38.3219,38.3372,38.3142,38.3296,9502.0
2015-08-18 11:50:00,50.0,50.01,49.99,50.01,16063.0,38.3296,38.3372,38.3219,38.3372,16063.0
2015-08-18 11:55:00,50.01,50.02,50.0,50.02,8717.0,38.3372,38.3449,38.3296,38.3449,8717.0
2015-08-18 12:00:00,50.02,50.03,50.01,50.03,7342.0,38.3449,38.3526,38.3372,38.3526,7342.0
2015-08-18 12:05:00,50.03,50.04,50.01,50.04,18536.0,38.3526,38.3602,38.3372,38.3602,18536.0
2015-08-18 12:10:00,50.05,50.05,50.03,50.04,48133.0,38.3679,38.3679,38.3526,38.3602,48133.0
2015-08-18 12:15:00,50.04,50.04,50.02,50.03,4389.0,38.3602,38.3602,38.3449,38.3526,4389.0
2015-08-18 12:20:00,50.03,50.03,50.02,50.03,26531.0,38.3526,38.3526,38.3449,38.3526,26531.0
2015-08-18 12:25:00,50.04,50.08,50.04,50.06,18914.0,38.3602,38.3909,38.3602,38.3756,18914.0
2015-08-18 12:30:00,50.06,50.06,50.04,50.05,33900.0,38.3756,38.3756,38.3602,38.3679,33900.0
2015-08-18 12:35:00,50.04,50.1,50.04,50.09,235736.0,38.3602,38.4062,38.3602,38.3986,235736.0
2015-08-18 12:40:00,50.08,50.08,50.06,50.06,23144.0,38.3909,38.3909,38.3756,38.3756,23144.0
2015-08-18 12:45:00,50.06,50.07,50.05,50.05,29720.0,38.3756,38.3832,38.3679,38.3679,29720.0
2015-08-18 12:50:00,50.05,50.08,50.05,50.06,44466.0,38.3679,38.3909,38.3679,38.3756,44466.0
2015-08-18 12:55:00,50.06,50.07,50.03,50.03,25522.0,38.3756,38.3832,38.3526,38.3526,25522.0
2015-08-18 13:00:00,50.03,50.03,49.99,50.02,23864.0,38.3526,38.3526,38.3219,38.3449,23864.0
2015-08-18 13:05:00,50.01,50.03,50.01,50.03,8229.0,38.3372,38.3526,38.3372,38.3526,8229.0
2015-08-18 13:10:00,50.02,50.03,50.01,50.03,11222.0,38.3449,38.3526,38.3372,38.3526,11222.0
2015-08-18 13:15:00,50.03,50.05,50.03,50.05,34325.0,38.3526,38.3679,38.3526,38.3679,34325.0
2015-08-18 13:20:00,50.05,50.05,50.03,50.05,8667.0,38.3679,38.3679,38.3526,38.3679,8667.0
2015-08-18 13:25:00,50.05,50.06,50.04,50.04,20112.0,38.3679,38.3756,38.3602,38.3602,20112.0
2015-08-18 13:30:00,50.04,50.05,50.04,50.05,20329.0,38.3602,38.3679,38.3602,38.3679,20329.0
2015-08-18 13:35:00,50.06,50.06,50.04,50.04,6377.0,38.3756,38.3756,38.3602,38.3602,6377.0
2015-08-18 13:40:00,50.05,50.06,50.03,50.04,18533.0,38.3679,38.3756,38.3526,38.3602,18533.0
2015-08-18 13:45:00,50.04,50.04,50.01,50.01,36174.0,38.3602,38.3602,38.3372,38.3372,36174.0
2015-08-18 13:50:00,50.0,50.02,49.99,50.02,16536.0,38.3296,38.3449,38.3219,38.3449,16536.0
2015-08-18 13:55:00,50.02,50.04,50.02,50.03,17634.0,38.3449,38.3602,38.3449,38.3526,17634.0
2015-08-18 14:00:00,50.03,50.04,50.01,50.02,14345.0,38.3526,38.3602,38.3372,38.3449,14345.0
2015-08-18 14:05:00,50.02,50.04,50.01,50.04,16441.0,38.3449,38.3602,38.3372,38.3602,16441.0
2015-08-18 14:10:00,50.03,50.05,50.03,50.05,26562.0,38.3526,38.3679,38.3526,38.3679,26562.0
2015-08-18 14:15:00,50.05,50.05,50.04,50.05,14049.0,38.3679,38.3679,38.3602,38.3679,14049.0
2015-08-18 14:20:00,50.05,50.05,50.02,50.03,26610.0,38.3679,38.3679,38.3449,38.3526,26610.0
2015-08-18 14:25:00,50.03,50.04,50.02,50.03,14181.0,38.3526,38.3602,38.3449,38.3526,14181.0
2015-08-18 14:30:00,50.04,50.04,50.0,50.0,38028.0,38.3602,38.3602,38.3296,38.3296,38028.0
2015-08-18 14:35:00,50.0,50.02,50.0,50.01,22505.0,38.3296,38.3449,38.3296,38.3372,22505.0
2015-08-18 14:40:00,50.01,50.01,49.96,49.97,96996.0,38.3372,38.3372,38.2989,38.3066,96996.0
2015-08-18 14:45:00,49.96,49.97,49.95,49.97,35608.0,38.2989,38.3066,38.2912,38.3066,35608.0
2015-08-18 14:50:00,49.96,49.97,49.92,49.93,112114.0,38.2989,38.3066,38.2682,38.2759,112114.0
2015-08-18 14:55:00,49.92,49.93,49.9,49.91,60951.0,38.2682,38.2759,38.2529,38.2606,60951.0
2015-08-18 15:00:00,49.91,49.95,49.9,49.94,33831.0,38.2606,38.2912,38.2529,38.2836,33831.0
2015-08-18 15:05:00,49.94,49.95,49.93,49.94,52842.0,38.2836,38.2912,38.2759,38.2836,52842.0
2015-08-18 15:10:00,49.94,49.95,49.92,49.94,32707.0,38.2836,38.2912,38.2682,38.2836,32707.0
2015-08-18 15:15:00,49.94,49.96,49.93,49.94,30118.0,38.2836,38.2989,38.2759,38.2836,30118.0
2015-08-18 15:20:00,49.95,49.95,49.91,49.91,36772.0,38.2912,38.2912,38.2606,38.2606,36772.0
2015-08-18 15:25:00,49.92,49.93,49.91,49.93,31591.0,38.2682,38.2759,38.2606,38.2759,31591.0
2015-08-18 15:30:00,49.92,49.94,49.91,49.92,52565.0,38.2682,38.2836,38.2606,38.2682,52565.0
2015-08-18 15:35:00,49.92,49.95,49.92,49.94,47988.0,38.2682,38.2912,38.2682,38.2836,47988.0
2015-08-18 15:40:00,49.94,49.94,49.9,49.91,75937.0,38.2836,38.2836,38.2529,38.2606,75937.0
2015-08-18 15:45:00,49.91,49.96,49.9,49.95,63735.0,38.2606,38.2989,38.2529,38.2912,63735.0
2015-08-18 15:50:00,49.95,49.96,49.94,49.95,115954.0,38.2912,38.2989,38.2836,38.2912,115954.0
2015-08-18 15:55:00,49.96,49.97,49.94,49.95,314043.0,38.2989,38.3066,38.2836,38.2912,314043.0
2015-08-19 09:30:00,49.85,49.85,49.59,49.64,178420.0,38.2146,38.2146,38.0153,38.0536,178420.0
2015-08-19 09:35:00,49.65,49.66,49.55,49.57,223606.0,38.0613,38.0689,37.9846,37.9999,223606.0
2015-08-19 09:40:00,49.57,49.59,49.54,49.55,179330.0,37.9999,38.0153,37.9769,37.9846,179330.0
2015-08-19 09:45:00,49.55,49.56,49.51,49.51,158660.0,37.9846,37.9923,37.9539,37.9539,158660.0
2015-08-19 09:50:00,49.5,49.54,49.49,49.54,126723.0,37.9463,37.9769,37.9386,37.9769,126723.0
2015-08-19 09:55:00,49.53,49.53,49.46,49.47,294725.0,37.9693,37.9693,37.9156,37.9233,294725.0
2015-08-19 10:00:00,49.46,49.58,49.45,49.56,227157.0,37.9156,38.0076,37.9079,37.9923,227157.0
2015-08-19 10:05:00,49.57,49.58,49.53,49.55,137697.0,37.9999,38.0076,37.9693,37.9846,137697.0
2015-08-19 10:10:00,49.56,49.56,49.51,49.52,35099.0,37.9923,37.9923,37.9539,37.9616,35099.0
2015-08-19 10:15:00,49.52,49.53,49.46,49.48,66656.0,37.9616,37.9693,37.9156,37.9309,66656.0
2015-08-19 10:20:00,49.48,49.48,49.45,49.47,37130.0,37.9309,37.9309,37.9079,37.9233,37130.0
2015-08-19 10:25:00,49.46,49.47,49.43,49.44,44219.0,37.9156,37.9233,37.8926,37.9003,44219.0
2015-08-19 10:30:00,49.44,49.47,49.43,49.46,64572.0,37.9003,37.9233,37.8926,37.9156,64572.0
2015-08-19 10:35:00,49.46,49.46,49.41,49.43,102028.0,37.9156,37.9156,37.8773,37.8926,102028.0
2015-08-19 10:40:00,49.44,49.45,49.36,49.39,82170.0,37.9003,37.9079,37.839,37.862,82170.0
2015-08-19 10:45:00,49.38,49.39,49.33,49.37,130799.0,37.8543,37.862,37.816,37.8466,130799.0
2015-08-19 10:50:00,49.36,49.36,49.3,49.3,83374.0,37.839,37.839,37.793,37.793,83374.0
2015-08-19 10:55:00,49.31,49.35,49.29,49.34,127802.0,37.8006,37.8313,37.7853,37.8236,127802.0
2015-08-19 11:00:00,49.34,49.41,49.34,49.37,86607.0,37.8236,37.8773,37.8236,37.8466,86607.0
2015-08-19 11:05:00,49.37,49.37,49.34,49.35,173844.0,37.8466,37.8466,37.8236,37.8313,173844.0
2015-08-19 11:10:00,49.35,49.37,49.34,49.36,270135.0,37.8313,37.8466,37.8236,37.839,270135.0
2015-08-19 11:15:00,49.36,49.37,49.31,49.33,61936.0,37.839,37.8466,37.8006,37.816,61936.0
2015-08-19 11:20:00,49.33,49.34,49.31,49.33,40208.0,37.816,37.8236,37.8006,37.816,40208.0
2015-08-19 11:25:00,49.33,49.33,49.27,49.31,78158.0,37.816,37.816,37.77,37.8006,78158.0
2015-08-19 11:30:00,49.3,49.3,49.27,49.28,84982.0,37.793,37.793,37.77,37.7776,84982.0
2015-08-19 11:35:00,49.27,49.32,49.27,49.32,34996.0,37.77,37.8083,37.77,37.8083,34996.0
2015-08-19 11:40:00,49.32,49.33,49.3,49.32,75252.0,37.8083,37.816,37.793,37.8083,75252.0
2015-08-19 11:45:00,49.31,49.31,49.26,49.27,55912.0,37.8006,37.8006,37.7623,37.77,55912.0
2015-08-19 11:50:00,49.27,49.31,49.26,49.31,150609.0,37.77,37.8006,37.7623,37.8006,150609.0
2015-08-19 11:55:00,49.32,49.37,49.31,49.36,188276.0,37.8083,37.8466,37.8006,37.839,188276.0
2015-08-19 12:00:00,49.35,49.36,49.32,49.35,153312.0,37.8313,37.839,37.8083,37.8313,153312.0
2015-08-19 12:05:00,49.34,49.35,49.34,49.35,13600.0,37.8236,37.8313,37.8236,37.8313,13600.0
2015-08-19 12:10:00,49.36,49.36,49.34,49.34,26772.0,37.839,37.839,37.8236,37.8236,26772.0
2015-08-19 12:15:00,49.34,49.34,49.3,49.31,26309.0,37.8236,37.8236,37.793,37.8006,26309.0
2015-08-19 12:20:00,49.3,49.34,49.29,49.34,10455.0,37.793,37.8236,37.7853,37.8236,10455.0
2015-08-19 12:25:00,49.34,49.35,49.33,49.34,10023.0,37.8236,37.8313,37.816,37.8236,10023.0
2015-08-19 12:30:00,49.34,49.39,49.33,49.39,14993.0,37.8236,37.862,37.816,37.862,14993.0
2015-08-19 12:35:00,49.38,49.42,49.38,49.41,16382.0,37.8543,37.885,37.8543,37.8773,16382.0
2015-08-19 12:40:00,49.42,49.46,49.41,49.44,72602.0,37.885,37.9156,37.8773,37.9003,72602.0
2015-08-19 12:45:00,49.44,49.44,49.42,49.43,17522.0,37.9003,37.9003,37.885,37.8926,17522.0
2015-08-19 12:50:00,49.43,49.47,49.42,49.47,26057.0,37.8926,37.9233,37.885,37.9233,26057.0
2015-08-19 12:55:00,49.47,49.47,49.42,49.44,14303.0,37.9233,37.9233,37.885,37.9003,14303.0
2015-08-19 13:00:00,49.44,49.46,49.42,49.46,82779.0,37.9003,37.9156,37.885,37.9156,82779.0
2015-08-19 13:05:00,49.46,49.48,49.44,49.46,25876.0,37.9156,37.9309,37.9003,37.9156,25876.0
2015-08-19 13:10:00,49.47,49.51,49.46,49.5,75209.0,37.9233,37.9539,37.9156,37.9463,75209.0
2015-08-19 13:15:00,49.5,49.51,49.48,49.5,36208.0,37.9463,37.9539,37.9309,37.9463,36208.0
2015-08-19 13:20:00,49.51,49.52,49.49,49.5,27397.0,37.9539,37.9616,37.9386,37.9463,27397.0
2015-08-19 13:25:00,49.51,49.51,49.44,49.46,62154.0,37.9539,37.9539,37.9003,37.9156,62154.0
2015-08-19 13:30:00,49.45,49.48,49.44,49.47,26782.0,37.9079,37.9309,37.9003,37.9233,26782.0
2015-08-19 13:35:00,49.48,49.5,49.44,49.46,136364.0,37.9309,37.9463,37.9003,37.9156,136364.0
2015-08-19 13:40:00,49.47,49.53,49.47,49.53,71768.0,37.9233,37.9693,37.9233,37.9693,71768.0
2015-08-19 13:45:00,49.53,49.62,49.5,49.58,126490.0,37.9693,38.0383,37.9463,38.0076,126490.0
2015-08-19 13:50:00,49.58,49.58,49.54,49.58,49448.0,38.0076,38.0076,37.9769,38.0076,49448.0
2015-08-19 13:55:00,49.57,49.58,49.51,49.53,74364.0,37.9999,38.0076,37.9539,37.9693,74364.0
2015-08-19 14:00:00,49.53,49.62,49.52,49.59,139431.0,37.9693,38.0383,37.9616,38.0153,139431.0
2015-08-19 14:05:00,49.59,49.72,49.59,49.69,154977.0,38.0153,38.1149,38.0153,38.0919,154977.0
2015-08-19 14:10:00,49.69,49.87,49.69,49.83,239228.0,38.0919,38.2299,38.0919,38.1993,239228.0
2015-08-19 14:15:00,49.82,49.83,49.76,49.77,37803.0,38.1916,38.1993,38.1456,38.1533,37803.0
2015-08-19 14:20:00,49.77,49.78,49.76,49.77,77598.0,38.1533,38.1609,38.1456,38.1533,77598.0
2015-08-19 14:25:00,49.76,49.77,49.68,49.72,54901.0,38.1456,38.1533,38.0843,38.1149,54901.0
2015-08-19 14:30:00,49.72,49.74,49.66,49.66,51379.0,38.1149,38.1303,38.0689,38.0689,51379.0
2015-08-19 14:35:00,49.66,49.69,49.66,49.67,34329.0,38.0689,38.0919,38.0689,38.0766,34329.0
2015-08-19 14:40:00,49.66,49.68,49.6,49.61,79335.0,38.0689,38.0843,38.0229,38.0306,79335.0
2015-08-19 14:45:00,49.62,49.62,49.58,49.61,73462.0,38.0383,38.0383,38.0076,38.0306,73462.0
2015-08-19 14:50:00,49.62,49.62,49.54,49.56,50697.0,38.0383,38.0383,37.9769,37.9923,50697.0
2015-08-19 14:55:00,49.56,49.56,49.48,49.5,114558.0,37.9923,37.9923,37.9309,37.9463,114558.0
2015-08-19 15:00:00,49.5,49.5,49.46,49.47,149434.0,37.9463,37.9463,37.9156,37.9233,149434.0
2015-08-19 15:05:00,49.46,49.52,49.46,49.51,100319.0,37.9156,37.9616,37.9156,37.9539,100319.0
2015-08-19 15:10:00,49.51,49.52,49.49,49.51,43427.0,37.9539,37.9616,37.9386,37.9539,43427.0
2015-08-19 15:15:00,49.51,49.51,49.46,49.5,115396.0,37.9539,37.9539,37.9156,37.9463,115396.0
2015-08-19 15:20:00,49.49,49.56,49.48,49.54,73988.0,37.9386,37.9923,37.9309,37.9769,73988.0
2015-08-19 15:25:00,49.54,49.55,49.51,49.53,79055.0,37.9769,37.9846,37.9539,37.9693,79055.0
2015-08-19 15:30:00,49.53,49.57,49.52,49.53,206987.0,37.9693,37.9999,37.9616,37.9693,206987.0
2015-08-19 15:35:00,49.53,49.54,49.46,49.48,280104.0,37.9693,37.9769,37.9156,37.9309,280104.0
2015-08-19 15:40:00,49.48,49.55,49.47,49.54,189629.0,37.9309,37.9846,37.9233,37.9769,189629.0
2015-08-19 15:45:00,49.55,49.61,49.54,49.61,176114.0,37.9846,38.0306,37.9769,38.0306,176114.0
2015-08-19 15:50:00,49.6,49.62,49.56,49.6,156103.0,38.0229,38.0383,37.9923,38.0229,156103.0
2015-08-19 15:55:00,49.61,49.61,49.48,49.49,287091.0,38.0306,38.0306,37.9309,37.9386,287091.0
2015-08-20 09:30:00,49.16,49.2,48.95,49.15,264473.0,37.6856,37.7163,37.5247,37.678,264473.0
2015-08-20 09:35:00,49.14,49.21,49.11,49.21,221555.0,37.6703,37.724,37.6473,37.724,221555.0
2015-08-20 09:40:00,49.21,49.28,49.19,49.27,205387.0,37.724,37.7776,37.7086,37.77,205387.0
2015-08-20 09:45:00,49.27,49.27,49.12,49.15,646038.0,37.77,37.77,37.655,37.678,646038.0
2015-08-20 09:50:00,49.14,49.22,49.11,49.21,887643.0,37.6703,37.7316,37.6473,37.724,887643.0
2015-08-20 09:55:00,49.23,49.27,49.22,49.26,376981.0,37.7393,37.77,37.7316,37.7623,376981.0
2015-08-20 10:00:00,49.27,49.29,49.18,49.2,196843.0,37.77,37.7853,37.701,37.7163,196843.0
2015-08-20 10:05:00,49.19,49.25,49.16,49.25,67812.0,37.7086,37.7546,37.6856,37.7546,67812.0
2015-08-20 10:10:00,49.24,49.28,49.23,49.28,93700.0,37.747,37.7776,37.7393,37.7776,93700.0
2015-08-20 10:15:00,49.28,49.31,49.26,49.26,112826.0,37.7776,37.8006,37.7623,37.7623,112826.0
2015-08-20 10:20:00,49.26,49.28,49.22,49.24,73870.0,37.7623,37.7776,37.7316,37.747,73870.0
2015-08-20 10:25:00,49.23,49.27,49.22,49.26,43608.0,37.7393,37.77,37.7316,37.7623,43608.0
2015-08-20 10:30:00,49.26,49.32,49.22,49.3,450138.0,37.7623,37.8083,37.7316,37.793,450138.0
2015-08-20 10:35:00,49.31,49.43,49.29,49.41,171147.0,37.8006,37.8926,37.7853,37.8773,171147.0
2015-08-20 10:40:00,49.4,49.44,49.39,49.44,102093.0,37.8696,37.9003,37.862,37.9003,102093.0
2015-08-20 10:45:00,49.44,49.48,49.43,49.46,47521.0,37.9003,37.9309,37.8926,37.9156,47521.0
2015-08-20 10:50:00,49.45,49.47,49.43,49.46,178623.0,37.9079,37.9233,37.8926,37.9156,178623.0
2015-08-20 10:55:00,49.46,49.47,49.38,49.4,67333.0,37.9156,37.9233,37.8543,37.8696,67333.0
2015-08-20 11:00:00,49.4,49.43,49.38,49.43,95978.0,37.8696,37.8926,37.8543,37.8926,95978.0
2015-08-20 11:05:00,49.42,49.42,49.33,49.33,40092.0,37.885,37.885,37.816,37.816,40092.0
2015-08-20 11:10:00,49.33,49.37,49.32,49.36,68201.0,37.816,37.8466,37.8083,37.839,68201.0
2015-08-20 11:15:00,49.36,49.39,49.32,49.33,43650.0,37.839,37.862,37.8083,37.816,43650.0
2015-08-20 11:20:00,49.33,49.39,49.33,49.39,49106.0,37.816,37.862,37.816,37.862,49106.0
2015-08-20 11:25:00,49.39,49.44,49.39,49.41,82821.0,37.862,37.9003,37.862,37.8773,82821.0
2015-08-20 11:30:00,49.41,49.42,49.36,49.38,63945.0,37.8773,37.885,37.839,37.8543,63945.0
2015-08-20 11:35:00,49.37,49.41,49.35,49.41,211026.0,37.8466,37.8773,37.8313,37.8773,211026.0
2015-08-20 11:40:00,49.41,49.43,49.4,49.41,40470.0,37.8773,37.8926,37.8696,37.8773,40470.0
2015-08-20 11:45:00,49.41,49.44,49.4,49.42,26681.0,37.8773,37.9003,37.8696,37.885,26681.0
2015-08-20 11:50:00,49.42,49.43,49.37,49.4,268201.0,37.885,37.8926,37.8466,37.8696,268201.0
2015-08-20 11:55:00,49.4,49.46,49.39,49.46,54427.0,37.8696,37.9156,37.862,37.9156,54427.0
2015-08-20 12:00:00,49.46,49.47,49.42,49.42,27674.0,37.9156,37.9233,37.885,37.885,27674.0
2015-08-20 12:05:00,49.42,49.48,49.41,49.47,36017.0,37.885,37.9309,37.8773,37.9233,36017.0
2015-08-20 12:10:00,49.49,49.49,49.44,49.44,165506.0,37.9386,37.9386,37.9003,37.9003,165506.0
2015-08-20 12:15:00,49.44,49.44,49.39,49.43,76478.0,37.9003,37.9003,37.862,37.8926,76478.0
2015-08-20 12:20:00,49.43,49.45,49.37,49.41,35979.0,37.8926,37.9079,37.8466,37.8773,35979.0
2015-08-20 12:25:00,49.39,49.4,49.37,49.4,141261.0,37.862,37.8696,37.8466,37.8696,141261.0
2015-08-20 12:30:00,49.4,49.45,49.39,49.42,122569.0,37.8696,37.9079,37.862,37.885,122569.0
2015-08-20 12:35:00,49.42,49.45,49.4,49.41,30893.0,37.885,37.9079,37.8696,37.8773,30893.0
2015-08-20 12:40:00,49.41,49.42,49.39,49.39,21039.0,37.8773,37.885,37.862,37.862,21039.0
2015-08-20 12:45:00,49.38,49.38,49.32,49.34,294702.0,37.8543,37.8543,37.8083,37.8236,294702.0
2015-08-20 12:50:00,49.34,49.35,49.28,49.29,142884.0,37.8236,37.8313,37.7776,37.7853,142884.0
2015-08-20 12:55:00,49.28,49.28,49.21,49.25,202013.0,37.7776,37.7776,37.724,37.7546,202013.0
2015-08-20 13:00:00,49.25,49.28,49.24,49.24,112592.0,37.7546,37.7776,37.747,37.747,112592.0
2015-08-20 13:05:00,49.25,49.29,49.25,49.27,199775.0,37.7546,37.7853,37.7546,37.77,199775.0
2015-08-20 13:10:00,49.26,49.3,49.25,49.3,139512.0,37.7623,37.793,37.7546,37.793,139512.0
2015-08-20 13:15:00,49.29,49.39,49.29,49.38,73561.0,37.7853,37.862,37.7853,37.8543,73561.0
2015-08-20 13:20:00,49.38,49.43,49.38,49.38,259373.0,37.8543,37.8926,37.8543,37.8543,259373.0
2015-08-20 13:25:00,49.38,49.42,49.34,49.38,159797.0,37.8543,37.885,37.8236,37.8543,159797.0
2015-08-20 13:30:00,49.38,49.41,49.37,49.39,187250.0,37.8543,37.8773,37.8466,37.862,187250.0
2015-08-20 13:35:00,49.4,49.4,49.37,49.37,73104.0,37.8696,37.8696,37.8466,37.8466,73104.0
2015-08-20 13:40:00,49.37,49.37,49.31,49.37,115705.0,37.8466,37.8466,37.8006,37.8466,115705.0
2015-08-20 13:45:00,49.37,49.42,49.33,49.42,436683.0,37.8466,37.885,37.816,37.885,436683.0
2015-08-20 13:50:00,49.42,49.44,49.41,49.41,143344.0,37.885,37.9003,37.8773,37.8773,143344.0
2015-08-20 13:55:00,49.42,49.45,49.41,49.44,58197.0,37.885,37.9079,37.8773,37.9003,58197.0
2015-08-20 14:00:00,49.43,49.44,49.38,49.39,21063.0,37.8926,37.9003,37.8543,37.862,21063.0
2015-08-20 14:05:00,49.38,49.39,49.36,49.37,19590.0,37.8543,37.862,37.839,37.8466,19590.0
2015-08-20 14:10:00,49.37,49.38,49.34,49.35,32043.0,37.8466,37.8543,37.8236,37.8313,32043.0
2015-08-20 14:15:00,49.34,49.35,49.3,49.33,141277.0,37.8236,37.8313,37.793,37.816,141277.0
2015-08-20 14:20:00,49.33,49.37,49.31,49.36,60887.0,37.816,37.8466,37.8006,37.839,60887.0
2015-08-20 14:25:00,49.35,49.35,49.25,49.26,306699.0,37.8313,37.8313,37.7546,37.7623,306699.0
2015-08-20 14:30:00,49.26,49.27,49.23,49.25,92249.0,37.7623,37.77,37.7393,37.7546,92249.0
2015-08-20 14:35:00,49.24,49.28,49.23,49.25,131201.0,37.747,37.7776,37.7393,37.7546,131201.0
2015-08-20 14:40:00,49.24,49.26,49.2,49.25,150657.0,37.747,37.7623,37.7163,37.7546,150657.0
2015-08-20 14:45:00,49.25,49.25,49.2,49.2,56838.0,37.7546,37.7546,37.7163,37.7163,56838.0
2015-08-20 14:50:00,49.21,49.27,49.21,49.23,39002.0,37.724,37.77,37.724,37.7393,39002.0
2015-08-20 14:55:00,49.23,49.26,49.22,49.23,95102.0,37.7393,37.7623,37.7316,37.7393,95102.0
2015-08-20 15:00:00,49.22,49.27,49.21,49.27,80045.0,37.7316,37.77,37.724,37.77,80045.0
2015-08-20 15:05:00,49.27,49.28,49.24,49.28,62451.0,37.77,37.7776,37.747,37.7776,62451.0
2015-08-20 15:10:00,49.27,49.29,49.23,49.25,80674.0,37.77,37.7853,37.7393,37.7546,80674.0
2015-08-20 15:15:00,49.25,49.27,49.21,49.23,146298.0,37.7546,37.77,37.724,37.7393,146298.0
2015-08-20 15:20:00,49.22,49.25,49.21,49.22,188867.0,37.7316,37.7546,37.724,37.7316,188867.0
2015-08-20 15:25:00,49.23,49.25,49.19,49.25,279079.0,37.7393,37.7546,37.7086,37.7546,279079.0
2015-08-20 15:30:00,49.25,49.32,49.25,49.3,70876.0,37.7546,37.8083,37.7546,37.793,70876.0
2015-08-20 15:35:00,49.3,49.33,49.25,49.26,209620.0,37.793,37.816,37.7546,37.7623,209620.0
2015-08-20 15:40:00,49.25,49.26,49.2,49.25,160864.0,37.7546,37.7623,37.7163,37.7546,160864.0
2015-08-20 15:45:00,49.25,49.25,49.17,49.18,205741.0,37.7546,37.7546,37.6933,37.701,205741.0
2015-08-20 15:50:00,49.18,49.18,49.11,49.12,255461.0,37.701,37.701,37.6473,37.655,255461.0
2015-08-20 15:55:00,49.11,49.13,49.02,49.05,827958.0,37.6473,37.6626,37.5783,37.6013,827958.0
2015-08-21 09:30:00,48.67,48.78,48.6,48.7,714766.0,37.31,37.3943,37.2563,37.333,714766.0
2015-08-21 09:35:00,48.7,48.75,48.65,48.75,383873.0,37.333,37.3713,37.2947,37.3713,383873.0
2015-08-21 09:40:00,48.75,48.75,48.58,48.58,350811.0,37.3713,37.3713,37.241,37.241,350811.0
2015-08-21 09:45:00,48.57,48.57,48.51,48.56,266386.0,37.2333,37.2333,37.1874,37.2257,266386.0
2015-08-21 09:50:00,48.55,48.6,48.53,48.6,327267.0,37.218,37.2563,37.2027,37.2563,327267.0
2015-08-21 09:55:00,48.6,48.61,48.56,48.61,209498.0,37.2563,37.264,37.2257,37.264,209498.0
2015-08-21 10:00:00,48.6,48.69,48.59,48.69,388544.0,37.2563,37.3253,37.2487,37.3253,388544.0
2015-08-21 10:05:00,48.69,48.75,48.68,48.71,406808.0,37.3253,37.3713,37.3177,37.3407,406808.0
2015-08-21 10:10:00,48.71,48.71,48.63,48.65,187140.0,37.3407,37.3407,37.2793,37.2947,187140.0
2015-08-21 10:15:00,48.64,48.67,48.62,48.62,68455.0,37.287,37.31,37.2717,37.2717,68455.0
2015-08-21 10:20:00,48.62,48.67,48.6,48.62,436884.0,37.2717,37.31,37.2563,37.2717,436884.0
2015-08-21 10:25:00,48.61,48.61,48.57,48.57,111924.0,37.264,37.264,37.2333,37.2333,111924.0
2015-08-21 10:30:00,48.58,48.61,48.54,48.54,117530.0,37.241,37.264,37.2104,37.2104,117530.0
2015-08-21 10:35:00,48.55,48.55,48.46,48.51,383403.0,37.218,37.218,37.149,37.1874,383403.0
2015-08-21 10:40:00,48.5,48.55,48.5,48.54,401834.0,37.1797,37.218,37.1797,37.2104,401834.0
2015-08-21 10:45:00,48.54,48.57,48.52,48.52,653941.0,37.2104,37.2333,37.195,37.195,653941.0
2015-08-21 10:50:00,48.53,48.59,48.53,48.56,312802.0,37.2027,37.2487,37.2027,37.2257,312802.0
2015-08-21 10:55:00,48.55,48.56,48.48,48.53,302065.0,37.218,37.2257,37.1644,37.2027,302065.0
2015-08-21 11:00:00,48.54,48.56,48.51,48.52,320652.0,37.2104,37.2257,37.1874,37.195,320652.0
2015-08-21 11:05:00,48.51,48.53,48.46,48.48,479367.0,37.1874,37.2027,37.149,37.1644,479367.0
2015-08-21 11:10:00,48.47,48.48,48.36,48.42,197631.0,37.1567,37.1644,37.0724,37.1184,197631.0
2015-08-21 11:15:00,48.42,48.43,48.38,48.41,162581.0,37.1184,37.126,37.0877,37.1107,162581.0
2015-08-21 11:20:00,48.4,48.41,48.33,48.34,113766.0,37.103,37.1107,37.0494,37.057,113766.0
2015-08-21 11:25:00,48.34,48.46,48.34,48.4,1799112.0,37.057,37.149,37.057,37.103,1799112.0
2015-08-21 11:30:00,48.4,48.44,48.34,48.35,759299.0,37.103,37.1337,37.057,37.0647,759299.0
2015-08-21 11:35:00,48.35,48.35,48.26,48.27,410616.0,37.0647,37.0647,36.9957,37.0034,410616.0
2015-08-21 11:40:00,48.26,48.38,48.25,48.36,251698.0,36.9957,37.0877,36.988,37.0724,251698.0
2015-08-21 11:45:00,48.36,48.41,48.34,48.41,175554.0,37.0724,37.1107,37.057,37.1107,175554.0
2015-08-21 11:50:00,48.41,48.45,48.37,48.43,669348.0,37.1107,37.1414,37.08,37.126,669348.0
2015-08-21 11:55:00,48.44,48.49,48.43,48.48,73870.0,37.1337,37.172,37.126,37.1644,73870.0
2015-08-21 12:00:00,48.47,48.5,48.43,48.5,83814.0,37.1567,37.1797,37.126,37.1797,83814.0
2015-08-21 12:05:00,48.49,48.54,48.47,48.52,93354.0,37.172,37.2104,37.1567,37.195,93354.0
2015-08-21 12:10:00,48.52,48.55,48.41,48.41,324225.0,37.195,37.218,37.1107,37.1107,324225.0
2015-08-21 12:15:00,48.41,48.42,48.37,48.41,116715.0,37.1107,37.1184,37.08,37.1107,116715.0
2015-08-21 12:20:00,48.41,48.42,48.34,48.36,173694.0,37.1107,37.1184,37.057,37.0724,173694.0
2015-08-21 12:25:00,48.35,48.4,48.35,48.37,53762.0,37.0647,37.103,37.0647,37.08,53762.0
2015-08-21 12:30:00,48.38,48.43,48.37,48.39,132823.0,37.0877,37.126,37.08,37.0954,132823.0
2015-08-21 12:35:00,48.39,48.4,48.34,48.34,185565.0,37.0954,37.103,37.057,37.057,185565.0
2015-08-21 12:40:00,48.34,48.34,48.27,48.3,129275.0,37.057,37.057,37.0034,37.0264,129275.0
2015-08-21 12:45:00,48.3,48.34,48.27,48.32,115100.0,37.0264,37.057,37.0034,37.0417,115100.0
2015-08-21 12:50:00,48.32,48.32,48.24,48.3,75932.0,37.0417,37.0417,36.9804,37.0264,75932.0
2015-08-21 12:55:00,48.3,48.3,48.22,48.22,93792.0,37.0264,37.0264,36.965,36.965,93792.0
2015-08-21 13:00:00,48.22,48.26,48.17,48.2,189543.0,36.965,36.9957,36.9267,36.9497,189543.0
2015-08-21 13:05:00,48.2,48.23,48.18,48.23,44183.0,36.9497,36.9727,36.9344,36.9727,44183.0
2015-08-21 13:10:00,48.23,48.28,48.22,48.28,161599.0,36.9727,37.011,36.965,37.011,161599.0
2015-08-21 13:15:00,48.28,48.3,48.23,48.29,115306.0,37.011,37.0264,36.9727,37.0187,115306.0
2015-08-21 13:20:00,48.28,48.37,48.28,48.36,62369.0,37.011,37.08,37.011,37.0724,62369.0
2015-08-21 13:25:00,48.35,48.4,48.33,48.4,201956.0,37.0647,37.103,37.0494,37.103,201956.0
2015-08-21 13:30:00,48.4,48.4,48.32,48.34,181382.0,37.103,37.103,37.0417,37.057,181382.0
2015-08-21 13:35:00,48.35,48.41,48.32,48.4,337130.0,37.0647,37.1107,37.0417,37.103,337130.0
2015-08-21 13:40:00,48.39,48.44,48.39,48.4,112092.0,37.0954,37.1337,37.0954,37.103,112092.0
2015-08-21 13:45:00,48.39,48.4,48.31,48.31,183176.0,37.0954,37.103,37.034,37.034,183176.0
2015-08-21 13:50:00,48.31,48.33,48.25,48.29,150592.0,37.034,37.0494,36.988,37.0187,150592.0
2015-08-21 13:55:00,48.29,48.39,48.29,48.38,81009.0,37.0187,37.0954,37.0187,37.0877,81009.0
2015-08-21 14:00:00,48.39,48.44,48.38,48.42,169417.0,37.0954,37.1337,37.0877,37.1184,169417.0
2015-08-21 14:05:00,48.42,48.42,48.35,48.38,210853.0,37.1184,37.1184,37.0647,37.0877,210853.0
2015-08-21 14:10:00,48.38,48.38,48.33,48.35,96544.0,37.0877,37.0877,37.0494,37.0647,96544.0
2015-08-21 14:15:00,48.35,48.39,48.27,48.3,270041.0,37.0647,37.0954,37.0034,37.0264,270041.0
2015-08-21 14:20:00,48.3,48.32,48.25,48.28,124183.0,37.0264,37.0417,36.988,37.011,124183.0
2015-08-21 14:25:00,48.28,48.28,48.24,48.26,95117.0,37.011,37.011,36.9804,36.9957,95117.0
2015-08-21 14:30:00,48.26,48.32,48.26,48.29,125859.0,36.9957,37.0417,36.9957,37.0187,125859.0
2015-08-21 14:35:00,48.29,48.29,48.19,48.21,173444.0,37.0187,37.0187,36.942,36.9574,173444.0
2015-08-21 14:40:00,48.21,48.21,48.16,48.17,93468.0,36.9574,36.9574,36.919,36.9267,93468.0
2015-08-21 14:45:00,48.16,48.16,48.08,48.09,122366.0,36.919,36.919,36.8577,36.8654,122366.0
2015-08-21 14:50:00,48.08,48.11,48.03,48.09,224358.0,36.8577,36.8807,36.8194,36.8654,224358.0
2015-08-21 14:55:00,48.09,48.14,48.08,48.09,299636.0,36.8654,36.9037,36.8577,36.8654,299636.0
2015-08-21 15:00:00,48.09,48.13,48.08,48.12,151078.0,36.8654,36.896,36.8577,36.8884,151078.0
2015-08-21 15:05:00,48.12,48.14,48.06,48.06,308778.0,36.8884,36.9037,36.8424,36.8424,308778.0
2015-08-21 15:10:00,48.07,48.08,47.95,47.96,344320.0,36.8501,36.8577,36.7581,36.7657,344320.0
2015-08-21 15:15:00,47.96,48.04,47.84,48.03,423554.0,36.7657,36.8271,36.6737,36.8194,423554.0
2015-08-21 15:20:00,48.03,48.05,47.96,48.04,286534.0,36.8194,36.8347,36.7657,36.8271,286534.0
2015-08-21 15:25:00,48.04,48.04,47.97,48.02,179007.0,36.8271,36.8271,36.7734,36.8117,179007.0
2015-08-21 15:30:00,48.01,48.02,47.88,47.9,418058.0,36.8041,36.8117,36.7044,36.7197,418058.0
2015-08-21 15:35:00,47.89,47.96,47.84,47.95,413021.0,36.7121,36.7657,36.6737,36.7581,413021.0
2015-08-21 15:40:00,47.94,48.02,47.94,47.97,375387.0,36.7504,36.8117,36.7504,36.7734,375387.0
2015-08-21 15:45:00,47.97,48.03,47.91,48.02,485998.0,36.7734,36.8194,36.7274,36.8117,485998.0
2015-08-21 15:50:00,48.01,48.04,47.87,47.88,667756.0,36.8041,36.8271,36.6967,36.7044,667756.0
2015-08-21 15:55:00,47.87,47.87,47.74,47.76,1562393.0,36.6967,36.6967,36.5971,36.6124,1562393.0
2015-08-24 09:30:00,45.4,46.02,43.72,43.81,1120248.0,34.8033,35.2785,33.5154,33.5844,1120248.0
2015-08-24 09:35:00,43.8,45.42,43.8,45.1,918456.0,33.5767,34.8186,33.5767,34.5733,918456.0
2015-08-24 09:40:00,45.13,46.15,44.27,46.14,1274766.0,34.5963,35.3782,33.937,35.3705,1274766.0
2015-08-24 09:45:00,46.15,46.16,45.52,45.52,1441159.0,35.3782,35.3859,34.8952,34.8952,1441159.0
2015-08-24 09:50:00,45.52,45.7,45.43,45.7,952846.0,34.8952,35.0332,34.8263,35.0332,952846.0
2015-08-24 09:55:00,45.69,46.06,45.67,46.06,834722.0,35.0256,35.3092,35.0102,35.3092,834722.0
2015-08-24 10:00:00,46.06,46.37,45.84,46.37,1274131.0,35.3092,35.5468,35.1406,35.5468,1274131.0
2015-08-24 10:05:00,46.35,46.36,46.01,46.21,1319528.0,35.5315,35.5392,35.2709,35.4242,1319528.0
2015-08-24 10:10:00,46.21,46.4,46.2,46.28,1806242.0,35.4242,35.5698,35.4165,35.4779,1806242.0
2015-08-24 10:15:00,46.28,46.6,46.27,46.45,1501570.0,35.4779,35.7232,35.4702,35.6082,1501570.0
2015-08-24 10:20:00,46.46,46.8,46.43,46.79,738761.0,35.6158,35.8765,35.5928,35.8688,738761.0
2015-08-24 10:25:00,46.79,46.8,46.47,46.48,2062392.0,35.8688,35.8765,35.6235,35.6312,2062392.0
2015-08-24 10:30:00,46.47,46.48,46.23,46.26,2134111.0,35.6235,35.6312,35.4395,35.4625,2134111.0
2015-08-24 10:35:00,46.26,46.77,46.26,46.65,1566530.0,35.4625,35.8535,35.4625,35.7615,1566530.0
2015-08-24 10:40:00,46.65,46.75,46.43,46.54,1494044.0,35.7615,35.8382,35.5928,35.6772,1494044.0
2015-08-24 10:45:00,46.58,46.66,46.52,46.59,658822.0,35.7078,35.7692,35.6618,35.7155,658822.0
2015-08-24 10:50:00,46.59,46.71,46.58,46.66,997361.0,35.7155,35.8075,35.7078,35.7692,997361.0
2015-08-24 10:55:00,46.66,46.68,46.48,46.58,838080.0,35.7692,35.7845,35.6312,35.7078,838080.0
2015-08-24 11:00:00,46.58,46.64,46.48,46.5,970051.0,35.7078,35.7538,35.6312,35.6465,970051.0
2015-08-24 11:05:00,46.5,46.52,46.34,46.4,1014452.0,35.6465,35.6618,35.5238,35.5698,1014452.0
2015-08-24 11:10:00,46.4,46.43,46.32,46.42,667704.0,35.5698,35.5928,35.5085,35.5852,667704.0
2015-08-24 11:15:00,46.43,46.45,46.32,46.38,847898.0,35.5928,35.6082,35.5085,35.5545,847898.0
2015-08-24 11:20:00,46.38,46.38,46.28,46.31,1173924.0,35.5545,35.5545,35.4779,35.5009,1173924.0
2015-08-24 11:25:00,46.31,46.39,46.28,46.3,943182.0,35.5009,35.5622,35.4779,35.4932,943182.0
2015-08-24 11:30:00,46.3,46.38,46.26,46.38,690862.0,35.4932,35.5545,35.4625,35.5545,690862.0
2015-08-24 11:35:00,46.37,46.49,46.35,46.46,501831.0,35.5468,35.6388,35.5315,35.6158,501831.0
2015-08-24 11:40:00,46.46,46.58,46.38,46.57,1061525.0,35.6158,35.7078,35.5545,35.7002,1061525.0
2015-08-24 11:45:00,46.57,46.66,46.56,46.65,1307688.0,35.7002,35.7692,35.6925,35.7615,1307688.0
2015-08-24 11:50:00,46.64,46.99,46.64,46.98,897223.0,35.7538,36.0221,35.7538,36.0145,897223.0
2015-08-24 11:55:00,46.97,46.97,46.85,46.91,1074219.0,36.0068,36.0068,35.9148,35.9608,1074219.0
2015-08-24 12:00:00,46.9,46.93,46.72,46.73,885171.0,35.9531,35.9761,35.8152,35.8228,885171.0
2015-08-24 12:05:00,46.74,46.86,46.66,46.83,702652.0,35.8305,35.9225,35.7692,35.8995,702652.0
2015-08-24 12:10:00,46.83,46.89,46.76,46.79,719528.0,35.8995,35.9455,35.8458,35.8688,719528.0
2015-08-24 12:15:00,46.81,46.87,46.75,46.85,488264.0,35.8841,35.9301,35.8382,35.9148,488264.0
2015-08-24 12:20:00,46.86,46.94,46.81,46.93,567833.0,35.9225,35.9838,35.8841,35.9761,567833.0
2015-08-24 12:25:00,46.93,47.0,46.92,46.96,459799.0,35.9761,36.0298,35.9685,35.9991,459799.0
2015-08-24 12:30:00,46.96,46.96,46.87,46.95,834536.0,35.9991,35.9991,35.9301,35.9915,834536.0
2015-08-24 12:35:00,46.95,47.01,46.92,46.95,774516.0,35.9915,36.0375,35.9685,35.9915,774516.0
2015-08-24 12:40:00,46.95,46.98,46.92,46.96,501699.0,35.9915,36.0145,35.9685,35.9991,501699.0
2015-08-24 12:45:00,46.96,46.96,46.78,46.81,738149.0,35.9991,35.9991,35.8611,35.8841,738149.0
2015-08-24 12:50:00,46.82,46.93,46.79,46.9,529831.0,35.8918,35.9761,35.8688,35.9531,529831.0
2015-08-24 12:55:00,46.9,46.96,46.87,46.9,613667.0,35.9531,35.9991,35.9301,35.9531,613667.0
2015-08-24 13:00:00,46.9,47.01,46.9,46.98,419154.0,35.9531,36.0375,35.9531,36.0145,419154.0
2015-08-24 13:05:00,46.98,47.06,46.97,47.05,560054.0,36.0145,36.0758,36.0068,36.0681,560054.0
2015-08-24 13:10:00,47.06,47.1,46.99,47.02,405497.0,36.0758,36.1065,36.0221,36.0451,405497.0
2015-08-24 13:15:00,47.02,47.04,46.96,47.03,292621.0,36.0451,36.0605,35.9991,36.0528,292621.0
2015-08-24 13:20:00,47.03,47.03,46.84,46.84,590030.0,36.0528,36.0528,35.9071,35.9071,590030.0
2015-08-24 13:25:00,46.85,46.87,46.77,46.83,788224.0,35.9148,35.9301,35.8535,35.8995,788224.0
2015-08-24 13:30:00,46.83,46.83,46.75,46.76,358453.0,35.8995,35.8995,35.8382,35.8458,358453.0
2015-08-24 13:35:00,46.76,46.77,46.63,46.66,392730.0,35.8458,35.8535,35.7462,35.7692,392730.0
2015-08-24 13:40:00,46.66,46.75,46.63,46.7,224289.0,35.7692,35.8382,35.7462,35.7998,224289.0
2015-08-24 13:45:00,46.7,46.83,46.69,46.8,161127.0,35.7998,35.8995,35.7922,35.8765,161127.0
2015-08-24 13:50:00,46.8,46.8,46.67,46.67,357153.0,35.8765,35.8765,35.7768,35.7768,357153.0
2015-08-24 13:55:00,46.67,46.68,46.52,46.53,376779.0,35.7768,35.7845,35.6618,35.6695,376779.0
2015-08-24 14:00:00,46.54,46.56,46.49,46.54,652227.0,35.6772,35.6925,35.6388,35.6772,652227.0
2015-08-24 14:05:00,46.55,46.55,46.41,46.43,656101.0,35.6848,35.6848,35.5775,35.5928,656101.0
2015-08-24 14:10:00,46.43,46.47,46.33,46.34,849020.0,35.5928,35.6235,35.5162,35.5238,849020.0
2015-08-24 14:15:00,46.34,46.54,46.29,46.52,1171809.0,35.5238,35.6772,35.4855,35.6618,1171809.0
2015-08-24 14:20:00,46.53,46.6,46.49,46.56,648627.0,35.6695,35.7232,35.6388,35.6925,648627.0
2015-08-24 14:25:00,46.56,46.56,46.47,46.49,631607.0,35.6925,35.6925,35.6235,35.6388,631607.0
2015-08-24 14:30:00,46.49,46.57,46.44,46.54,710207.0,35.6388,35.7002,35.6005,35.6772,710207.0
2015-08-24 14:35:00,46.53,46.68,46.53,46.64,659185.0,35.6695,35.7845,35.6695,35.7538,659185.0
2015-08-24 14:40:00,46.64,46.64,46.47,46.49,981417.0,35.7538,35.7538,35.6235,35.6388,981417.0
2015-08-24 14:45:00,46.49,46.53,46.37,46.41,911902.0,35.6388,35.6695,35.5468,35.5775,911902.0
2015-08-24 14:50:00,46.41,46.43,46.11,46.11,885829.0,35.5775,35.5928,35.3475,35.3475,885829.0
2015-08-24 14:55:00,46.11,46.19,45.91,45.96,1279554.0,35.3475,35.4089,35.1942,35.2325,1279554.0
2015-08-24 15:00:00,45.97,46.08,45.82,46.05,777591.0,35.2402,35.3245,35.1252,35.3015,777591.0
2015-08-24 15:05:00,46.05,46.24,46.03,46.24,739010.0,35.3015,35.4472,35.2862,35.4472,739010.0
2015-08-24 15:10:00,46.24,46.24,46.05,46.14,369342.0,35.4472,35.4472,35.3015,35.3705,369342.0
2015-08-24 15:15:00,46.13,46.14,46.0,46.03,362341.0,35.3629,35.3705,35.2632,35.2862,362341.0
2015-08-24 15:20:00,46.04,46.07,45.87,45.99,916807.0,35.2939,35.3169,35.1636,35.2555,916807.0
2015-08-24 15:25:00,45.99,46.09,45.92,45.96,607965.0,35.2555,35.3322,35.2019,35.2325,607965.0
2015-08-24 15:30:00,45.95,45.98,45.86,45.97,426617.0,35.2249,35.2479,35.1559,35.2402,426617.0
2015-08-24 15:35:00,45.98,46.41,45.96,46.4,476404.0,35.2479,35.5775,35.2325,35.5698,476404.0
2015-08-24 15:40:00,46.4,46.68,46.26,46.68,468286.0,35.5698,35.7845,35.4625,35.7845,468286.0
2015-08-24 15:45:00,46.67,46.87,46.48,46.48,1029531.0,35.7768,35.9301,35.6312,35.6312,1029531.0
2015-08-24 15:50:00,46.48,46.66,46.42,46.65,966429.0,35.6312,35.7692,35.5852,35.7615,966429.0
2015-08-24 15:55:00,46.65,46.66,46.02,46.06,2522015.0,35.7615,35.7692,35.2785,35.3092,2522015.0
2015-08-25 09:30:00,47.71,47.71,47.06,47.14,925434.0,36.5741,36.5741,36.0758,36.1371,925434.0
2015-08-25 09:35:00,47.14,47.22,47.1,47.2,680015.0,36.1371,36.1984,36.1065,36.1831,680015.0
2015-08-25 09:40:00,47.2,47.24,47.02,47.05,420646.0,36.1831,36.2138,36.0451,36.0681,420646.0
2015-08-25 09:45:00,47.05,47.25,47.04,47.13,474040.0,36.0681,36.2214,36.0605,36.1295,474040.0
2015-08-25 09:50:00,47.13,47.27,47.1,47.13,474348.0,36.1295,36.2368,36.1065,36.1295,474348.0
2015-08-25 09:55:00,47.13,47.23,47.11,47.2,256714.0,36.1295,36.2061,36.1141,36.1831,256714.0
2015-08-25 10:00:00,47.19,47.26,47.08,47.18,432623.0,36.1755,36.2291,36.0911,36.1678,432623.0
2015-08-25 10:05:00,47.19,47.24,47.08,47.21,307237.0,36.1755,36.2138,36.0911,36.1908,307237.0
2015-08-25 10:10:00,47.2,47.26,47.12,47.22,453043.0,36.1831,36.2291,36.1218,36.1984,453043.0
2015-08-25 10:15:00,47.22,47.29,47.13,47.14,717895.0,36.1984,36.2521,36.1295,36.1371,717895.0
2015-08-25 10:20:00,47.15,47.17,47.05,47.07,370113.0,36.1448,36.1601,36.0681,36.0835,370113.0
2015-08-25 10:25:00,47.08,47.1,46.99,47.08,465158.0,36.0911,36.1065,36.0221,36.0911,465158.0
2015-08-25 10:30:00,47.08,47.08,46.98,47.03,296954.0,36.0911,36.0911,36.0145,36.0528,296954.0
2015-08-25 10:35:00,47.03,47.05,46.99,47.03,110871.0,36.0528,36.0681,36.0221,36.0528,110871.0
2015-08-25 10:40:00,47.04,47.11,47.04,47.1,152304.0,36.0605,36.1141,36.0605,36.1065,152304.0
2015-08-25 10:45:00,47.09,47.13,47.02,47.07,575667.0,36.0988,36.1295,36.0451,36.0835,575667.0
2015-08-25 10:50:00,47.07,47.12,47.06,47.1,406748.0,36.0835,36.1218,36.0758,36.1065,406748.0
2015-08-25 10:55:00,47.09,47.1,47.04,47.09,242038.0,36.0988,36.1065,36.0605,36.0988,242038.0
2015-08-25 11:00:00,47.09,47.17,47.09,47.14,568443.0,36.0988,36.1601,36.0988,36.1371,568443.0
2015-08-25 11:05:00,47.14,47.17,47.11,47.16,275287.0,36.1371,36.1601,36.1141,36.1525,275287.0
2015-08-25 11:10:00,47.17,47.28,47.17,47.26,105885.0,36.1601,36.2444,36.1601,36.2291,105885.0
2015-08-25 11:15:00,47.27,47.3,47.25,47.27,101110.0,36.2368,36.2598,36.2214,36.2368,101110.0
2015-08-25 11:20:00,47.27,47.37,47.26,47.26,570851.0,36.2368,36.3134,36.2291,36.2291,570851.0
2015-08-25 11:25:00,47.26,47.28,47.2,47.2,332594.0,36.2291,36.2444,36.1831,36.1831,332594.0
2015-08-25 11:30:00,47.2,47.21,47.11,47.16,333999.0,36.1831,36.1908,36.1141,36.1525,333999.0
2015-08-25 11:35:00,47.17,47.17,47.07,47.08,185705.0,36.1601,36.1601,36.0835,36.0911,185705.0
2015-08-25 11:40:00,47.08,47.11,47.0,47.01,212032.0,36.0911,36.1141,36.0298,36.0375,212032.0
2015-08-25 11:45:00,47.0,47.1,46.98,47.07,109148.0,36.0298,36.1065,36.0145,36.0835,109148.0
2015-08-25 11:50:00,47.07,47.08,46.99,46.99,237422.0,36.0835,36.0911,36.0221,36.0221,237422.0
2015-08-25 11:55:00,46.98,47.0,46.95,46.98,150419.0,36.0145,36.0298,35.9915,36.0145,150419.0
2015-08-25 12:00:00,46.98,47.01,46.94,46.98,126012.0,36.0145,36.0375,35.9838,36.0145,126012.0
2015-08-25 12:05:00,46.97,47.03,46.96,47.0,90879.0,36.0068,36.0528,35.9991,36.0298,90879.0
2015-08-25 12:10:00,47.0,47.05,47.0,47.05,89292.0,36.0298,36.0681,36.0298,36.0681,89292.0
2015-08-25 12:15:00,47.05,47.07,46.94,46.96,162258.0,36.0681,36.0835,35.9838,35.9991,162258.0
2015-08-25 12:20:00,46.96,47.03,46.95,46.99,95430.0,35.9991,36.0528,35.9915,36.0221,95430.0
2015-08-25 12:25:00,46.99,47.0,46.93,46.96,107662.0,36.0221,36.0298,35.9761,35.9991,107662.0
2015-08-25 12:30:00,46.95,47.0,46.94,46.98,56929.0,35.9915,36.0298,35.9838,36.0145,56929.0
2015-08-25 12:35:00,46.98,46.98,46.88,46.91,176436.0,36.0145,36.0145,35.9378,35.9608,176436.0
2015-08-25 12:40:00,46.9,46.95,46.9,46.95,45600.0,35.9531,35.9915,35.9531,35.9915,45600.0
2015-08-25 12:45:00,46.95,46.97,46.9,46.93,766321.0,35.9915,36.0068,35.9531,35.9761,766321.0
2015-08-25 12:50:00,46.93,46.97,46.89,46.89,252908.0,35.9761,36.0068,35.9455,35.9455,252908.0
2015-08-25 12:55:00,46.9,46.93,46.85,46.87,259175.0,35.9531,35.9761,35.9148,35.9301,259175.0
2015-08-25 13:00:00,46.86,46.87,46.8,46.87,203127.0,35.9225,35.9301,35.8765,35.9301,203127.0
2015-08-25 13:05:00,46.87,46.94,46.87,46.88,105137.0,35.9301,35.9838,35.9301,35.9378,105137.0
2015-08-25 13:10:00,46.88,46.9,46.83,46.84,149319.0,35.9378,35.9531,35.8995,35.9071,149319.0
2015-08-25 13:15:00,46.84,46.86,46.81,46.82,112146.0,35.9071,35.9225,35.8841,35.8918,112146.0
2015-08-25 13:20:00,46.81,46.87,46.8,46.83,174537.0,35.8841,35.9301,35.8765,35.8995,174537.0
2015-08-25 13:25:00,46.83,46.83,46.64,46.65,743622.0,35.8995,35.8995,35.7538,35.7615,743622.0
2015-08-25 13:30:00,46.65,46.7,46.62,46.67,491845.0,35.7615,35.7998,35.7385,35.7768,491845.0
2015-08-25 13:35:00,46.67,46.76,46.66,46.75,174660.0,35.7768,35.8458,35.7692,35.8382,174660.0
2015-08-25 13:40:00,46.74,46.74,46.63,46.64,236996.0,35.8305,35.8305,35.7462,35.7538,236996.0
2015-08-25 13:45:00,46.64,46.69,46.6,46.66,378859.0,35.7538,35.7922,35.7232,35.7692,378859.0
2015-08-25 13:50:00,46.67,46.77,46.66,46.74,245640.0,35.7768,35.8535,35.7692,35.8305,245640.0
2015-08-25 13:55:00,46.74,46.82,46.74,46.78,547081.0,35.8305,35.8918,35.8305,35.8611,547081.0
2015-08-25 14:00:00,46.77,46.79,46.7,46.7,198044.0,35.8535,35.8688,35.7998,35.7998,198044.0
2015-08-25 14:05:00,46.69,46.74,46.68,46.69,178627.0,35.7922,35.8305,35.7845,35.7922,178627.0
2015-08-25 14:10:00,46.69,46.72,46.65,46.67,146623.0,35.7922,35.8152,35.7615,35.7768,146623.0
2015-08-25 14:15:00,46.67,46.75,46.65,46.75,153163.0,35.7768,35.8382,35.7615,35.8382,153163.0
2015-08-25 14:20:00,46.75,46.83,46.72,46.74,232319.0,35.8382,35.8995,35.8152,35.8305,232319.0
2015-08-25 14:25:00,46.74,46.79,46.69,46.72,412598.0,35.8305,35.8688,35.7922,35.8152,412598.0
2015-08-25 14:30:00,46.72,46.79,46.71,46.76,221349.0,35.8152,35.8688,35.8075,35.8458,221349.0
2015-08-25 14:35:00,46.75,46.76,46.68,46.7,216466.0,35.8382,35.8458,35.7845,35.7998,216466.0
2015-08-25 14:40:00,46.71,46.8,46.71,46.75,211634.0,35.8075,35.8765,35.8075,35.8382,211634.0
2015-08-25 14:45:00,46.76,46.87,46.73,46.87,155932.0,35.8458,35.9301,35.8228,35.9301,155932.0
2015-08-25 14:50:00,46.88,46.94,46.86,46.88,347179.0,35.9378,35.9838,35.9225,35.9378,347179.0
2015-08-25 14:55:00,46.88,46.92,46.87,46.89,178413.0,35.9378,35.9685,35.9301,35.9455,178413.0
2015-08-25 15:00:00,46.89,46.93,46.84,46.85,273582.0,35.9455,35.9761,35.9071,35.9148,273582.0
2015-08-25 15:05:00,46.85,46.86,46.75,46.77,326825.0,35.9148,35.9225,35.8382,35.8535,326825.0
2015-08-25 15:10:00,46.77,46.78,46.72,46.72,220173.0,35.8535,35.8611,35.8152,35.8152,220173.0
2015-08-25 15:15:00,46.73,46.73,46.54,46.56,536064.0,35.8228,35.8228,35.6772,35.6925,536064.0
2015-08-25 15:20:00,46.55,46.57,46.45,46.46,613057.0,35.6848,35.7002,35.6082,35.6158,613057.0
2015-08-25 15:25:00,46.46,46.51,46.39,46.41,603499.0,35.6158,35.6542,35.5622,35.5775,603499.0
2015-08-25 15:30:00,46.4,46.44,46.2,46.28,1158088.0,35.5698,35.6005,35.4165,35.4779,1158088.0
2015-08-25 15:35:00,46.29,46.36,46.05,46.07,1664776.0,35.4855,35.5392,35.3015,35.3169,1664776.0
2015-08-25 15:40:00,46.07,46.2,46.01,46.06,1460744.0,35.3169,35.4165,35.2709,35.3092,1460744.0
2015-08-25 15:45:00,46.06,46.06,45.76,45.85,1613056.0,35.3092,35.3092,35.0792,35.1482,1613056.0
2015-08-25 15:50:00,45.85,46.14,45.78,46.1,1469770.0,35.1482,35.3705,35.0946,35.3399,1469770.0
2015-08-25 15:55:00,46.1,46.1,45.65,45.7,2214717.0,35.3399,35.3399,34.9949,35.0332,2214717.0
2015-08-26 09:30:00,46.61,46.76,46.49,46.57,674587.0,35.7308,35.8458,35.6388,35.7002,674587.0
2015-08-26 09:35:00,46.58,46.59,46.34,46.48,585071.0,35.7078,35.7155,35.5238,35.6312,585071.0
2015-08-26 09:40:00,46.48,46.51,46.24,46.32,695256.0,35.6312,35.6542,35.4472,35.5085,695256.0
2015-08-26 09:45:00,46.32,46.47,46.28,46.47,290301.0,35.5085,35.6235,35.4779,35.6235,290301.0
2015-08-26 09:50:00,46.46,46.47,46.28,46.31,432388.0,35.6158,35.6235,35.4779,35.5009,432388.0
2015-08-26 09:55:00,46.31,46.43,46.3,46.37,304316.0,35.5009,35.5928,35.4932,35.5468,304316.0
2015-08-26 10:00:00,46.36,46.45,46.29,46.44,337948.0,35.5392,35.6082,35.4855,35.6005,337948.0
2015-08-26 10:05:00,46.43,46.51,46.38,46.39,207000.0,35.5928,35.6542,35.5545,35.5622,207000.0
2015-08-26 10:10:00,46.39,46.42,46.27,46.35,308799.0,35.5622,35.5852,35.4702,35.5315,308799.0
2015-08-26 10:15:00,46.36,46.36,46.01,46.04,1241786.0,35.5392,35.5392,35.2709,35.2939,1241786.0
2015-08-26 10:20:00,46.03,46.19,45.99,46.15,539248.0,35.2862,35.4089,35.2555,35.3782,539248.0
2015-08-26 10:25:00,46.14,46.24,46.12,46.17,357092.0,35.3705,35.4472,35.3552,35.3935,357092.0
2015-08-26 10:30:00,46.16,46.38,46.1,46.33,663238.0,35.3859,35.5545,35.3399,35.5162,663238.0
2015-08-26 10:35:00,46.34,46.34,46.17,46.23,503437.0,35.5238,35.5238,35.3935,35.4395,503437.0
2015-08-26 10:40:00,46.23,46.25,46.15,46.22,248072.0,35.4395,35.4549,35.3782,35.4319,248072.0
2015-08-26 10:45:00,46.22,46.22,46.05,46.14,1353063.0,35.4319,35.4319,35.3015,35.3705,1353063.0
2015-08-26 10:50:00,46.15,46.31,46.1,46.3,596286.0,35.3782,35.5009,35.3399,35.4932,596286.0
2015-08-26 10:55:00,46.3,46.3,46.13,46.16,268918.0,35.4932,35.4932,35.3629,35.3859,268918.0
2015-08-26 11:00:00,46.16,46.18,46.04,46.15,356405.0,35.3859,35.4012,35.2939,35.3782,356405.0
2015-08-26 11:05:00,46.15,46.19,46.09,46.09,180619.0,35.3782,35.4089,35.3322,35.3322,180619.0
2015-08-26 11:10:00,46.09,46.12,45.98,46.04,249332.0,35.3322,35.3552,35.2479,35.2939,249332.0
2015-08-26 11:15:00,46.04,46.15,46.03,46.13,336370.0,35.2939,35.3782,35.2862,35.3629,336370.0
2015-08-26 11:20:00,46.12,46.15,46.05,46.06,139857.0,35.3552,35.3782,35.3015,35.3092,139857.0
2015-08-26 11:25:00,46.07,46.1,45.99,46.01,127283.0,35.3169,35.3399,35.2555,35.2709,127283.0
2015-08-26 11:30:00,46.01,46.05,45.87,45.89,238083.0,35.2709,35.3015,35.1636,35.1789,238083.0
2015-08-26 11:35:00,45.89,45.89,45.79,45.8,207101.0,35.1789,35.1789,35.1022,35.1099,207101.0
2015-08-26 11:40:00,45.8,45.95,45.8,45.92,121389.0,35.1099,35.2249,35.1099,35.2019,121389.0
2015-08-26 11:45:00,45.93,45.94,45.83,45.92,309573.0,35.2095,35.2172,35.1329,35.2019,309573.0
2015-08-26 11:50:00,45.92,46.0,45.9,45.94,208103.0,35.2019,35.2632,35.1865,35.2172,208103.0
2015-08-26 11:55:00,45.95,45.98,45.89,45.91,141310.0,35.2249,35.2479,35.1789,35.1942,141310.0
2015-08-26 12:00:00,45.92,45.92,45.84,45.86,90896.0,35.2019,35.2019,35.1406,35.1559,90896.0
2015-08-26 12:05:00,45.85,45.93,45.82,45.88,142658.0,35.1482,35.2095,35.1252,35.1712,142658.0
2015-08-26 12:10:00,45.88,45.91,45.85,45.88,95014.0,35.1712,35.1942,35.1482,35.1712,95014.0
2015-08-26 12:15:00,45.89,45.98,45.85,45.95,123133.0,35.1789,35.2479,35.1482,35.2249,123133.0
2015-08-26 12:20:00,45.95,45.98,45.86,45.88,126585.0,35.2249,35.2479,35.1559,35.1712,126585.0
2015-08-26 12:25:00,45.89,45.92,45.83,45.86,116072.0,35.1789,35.2019,35.1329,35.1559,116072.0
2015-08-26 12:30:00,45.87,45.87,45.76,45.77,176900.0,35.1636,35.1636,35.0792,35.0869,176900.0
2015-08-26 12:35:00,45.76,45.82,45.76,45.8,119244.0,35.0792,35.1252,35.0792,35.1099,119244.0
2015-08-26 12:40:00,45.79,45.82,45.75,45.78,124642.0,35.1022,35.1252,35.0716,35.0946,124642.0
2015-08-26 12:45:00,45.79,45.89,45.78,45.87,226507.0,35.1022,35.1789,35.0946,35.1636,226507.0
2015-08-26 12:50:00,45.87,45.94,45.82,45.92,143715.0,35.1636,35.2172,35.1252,35.2019,143715.0
2015-08-26 12:55:00,45.92,46.05,45.92,46.05,144252.0,35.2019,35.3015,35.2019,35.3015,144252.0
2015-08-26 13:00:00,46.05,46.13,46.03,46.07,178062.0,35.3015,35.3629,35.2862,35.3169,178062.0
2015-08-26 13:05:00,46.08,46.11,45.97,46.01,98281.0,35.3245,35.3475,35.2402,35.2709,98281.0
2015-08-26 13:10:00,46.01,46.1,46.01,46.03,199399.0,35.2709,35.3399,35.2709,35.2862,199399.0
2015-08-26 13:15:00,46.03,46.1,46.0,46.06,138298.0,35.2862,35.3399,35.2632,35.3092,138298.0
2015-08-26 13:20:00,46.07,46.21,46.07,46.19,211853.0,35.3169,35.4242,35.3169,35.4089,211853.0
2015-08-26 13:25:00,46.19,46.26,46.16,46.26,160672.0,35.4089,35.4625,35.3859,35.4625,160672.0
2015-08-26 13:30:00,46.27,46.27,46.19,46.24,306481.0,35.4702,35.4702,35.4089,35.4472,306481.0
2015-08-26 13:35:00,46.25,46.38,46.25,46.37,204071.0,35.4549,35.5545,35.4549,35.5468,204071.0
2015-08-26 13:40:00,46.36,46.38,46.29,46.31,119342.0,35.5392,35.5545,35.4855,35.5009,119342.0
2015-08-26 13:45:00,46.3,46.37,46.25,46.3,216577.0,35.4932,35.5468,35.4549,35.4932,216577.0
2015-08-26 13:50:00,46.3,46.37,46.28,46.35,138777.0,35.4932,35.5468,35.4779,35.5315,138777.0
2015-08-26 13:55:00,46.36,46.44,46.34,46.43,307418.0,35.5392,35.6005,35.5238,35.5928,307418.0
2015-08-26 14:00:00,46.43,46.44,46.31,46.34,170216.0,35.5928,35.6005,35.5009,35.5238,170216.0
2015-08-26 14:05:00,46.34,46.41,46.33,46.39,183928.0,35.5238,35.5775,35.5162,35.5622,183928.0
2015-08-26 14:10:00,46.39,46.42,46.27,46.28,178415.0,35.5622,35.5852,35.4702,35.4779,178415.0
2015-08-26 14:15:00,46.28,46.29,46.16,46.18,194782.0,35.4779,35.4855,35.3859,35.4012,194782.0
2015-08-26 14:20:00,46.18,46.23,46.15,46.21,210154.0,35.4012,35.4395,35.3782,35.4242,210154.0
2015-08-26 14:25:00,46.21,46.25,46.19,46.23,121204.0,35.4242,35.4549,35.4089,35.4395,121204.0
2015-08-26 14:30:00,46.23,46.31,46.21,46.29,215842.0,35.4395,35.5009,35.4242,35.4855,215842.0
2015-08-26 14:35:00,46.31,46.39,46.3,46.37,158571.0,35.5009,35.5622,35.4932,35.5468,158571.0
2015-08-26 14:40:00,46.37,46.48,46.37,46.46,261149.0,35.5468,35.6312,35.5468,35.6158,261149.0
2015-08-26 14:45:00,46.45,46.55,46.41,46.43,372297.0,35.6082,35.6848,35.5775,35.5928,372297.0
2015-08-26 14:50:00,46.43,46.51,46.43,46.47,122401.0,35.5928,35.6542,35.5928,35.6235,122401.0
2015-08-26 14:55:00,46.47,46.51,46.39,46.5,495213.0,35.6235,35.6542,35.5622,35.6465,495213.0
2015-08-26 15:00:00,46.51,46.51,46.44,46.46,287827.0,35.6542,35.6542,35.6005,35.6158,287827.0
2015-08-26 15:05:00,46.47,46.68,46.47,46.67,336168.0,35.6235,35.7845,35.6235,35.7768,336168.0
2015-08-26 15:10:00,46.66,46.84,46.66,46.82,410902.0,35.7692,35.9071,35.7692,35.8918,410902.0
2015-08-26 15:15:00,46.83,46.89,46.72,46.88,289097.0,35.8995,35.9455,35.8152,35.9378,289097.0
2015-08-26 15:20:00,46.87,46.95,46.8,46.84,324925.0,35.9301,35.9915,35.8765,35.9071,324925.0
2015-08-26 15:25:00,46.83,46.85,46.75,46.77,166276.0,35.8995,35.9148,35.8382,35.8535,166276.0
2015-08-26 15:30:00,46.77,46.92,46.76,46.91,231509.0,35.8535,35.9685,35.8458,35.9608,231509.0
2015-08-26 15:35:00,46.91,46.91,46.83,46.84,461764.0,35.9608,35.9608,35.8995,35.9071,461764.0
2015-08-26 15:40:00,46.84,47.12,46.83,47.06,459315.0,35.9071,36.1218,35.8995,36.0758,459315.0
2015-08-26 15:45:00,47.05,47.12,46.96,46.99,331586.0,36.0681,36.1218,35.9991,36.0221,331586.0
2015-08-26 15:50:00,46.99,47.13,46.99,47.11,609156.0,36.0221,36.1295,36.0221,36.1141,609156.0
2015-08-26 15:55:00,47.1,47.1,46.93,47.06,1245007.0,36.1065,36.1065,35.9761,36.0758,1245007.0
2015-08-27 09:30:00,47.43,47.6,47.42,47.45,268821.0,36.3594,36.4898,36.3518,36.3748,268821.0
2015-08-27 09:35:00,47.46,47.57,47.43,47.54,346235.0,36.3824,36.4668,36.3594,36.4438,346235.0
2015-08-27 09:40:00,47.53,47.59,47.46,47.47,519580.0,36.4361,36.4821,36.3824,36.3901,519580.0
2015-08-27 09:45:00,47.48,47.5,47.37,47.43,280858.0,36.3978,36.4131,36.3134,36.3594,280858.0
2015-08-27 09:50:00,47.44,47.5,47.35,47.35,393247.0,36.3671,36.4131,36.2981,36.2981,393247.0
2015-08-27 09:55:00,47.36,47.42,47.34,47.4,202250.0,36.3058,36.3518,36.2904,36.3364,202250.0
2015-08-27 10:00:00,47.4,47.42,47.33,47.35,238988.0,36.3364,36.3518,36.2828,36.2981,238988.0
2015-08-27 10:05:00,47.35,47.38,47.3,47.37,181621.0,36.2981,36.3211,36.2598,36.3134,181621.0
2015-08-27 10:10:00,47.37,47.43,47.35,47.4,126999.0,36.3134,36.3594,36.2981,36.3364,126999.0
2015-08-27 10:15:00,47.39,47.44,47.34,47.4,383049.0,36.3288,36.3671,36.2904,36.3364,383049.0
2015-08-27 10:20:00,47.4,47.51,47.35,47.51,198543.0,36.3364,36.4208,36.2981,36.4208,198543.0
2015-08-27 10:25:00,47.5,47.52,47.47,47.5,88423.0,36.4131,36.4284,36.3901,36.4131,88423.0
2015-08-27 10:30:00,47.5,47.5,47.4,47.45,120614.0,36.4131,36.4131,36.3364,36.3748,120614.0
2015-08-27 10:35:00,47.44,47.48,47.44,47.45,151506.0,36.3671,36.3978,36.3671,36.3748,151506.0
2015-08-27 10:40:00,47.45,47.48,47.41,47.46,171409.0,36.3748,36.3978,36.3441,36.3824,171409.0
2015-08-27 10:45:00,47.46,47.59,47.46,47.57,298127.0,36.3824,36.4821,36.3824,36.4668,298127.0
2015-08-27 10:50:00,47.57,47.59,47.54,47.58,121252.0,36.4668,36.4821,36.4438,36.4744,121252.0
2015-08-27 10:55:00,47.58,47.59,47.55,47.56,84287.0,36.4744,36.4821,36.4514,36.4591,84287.0
2015-08-27 11:00:00,47.55,47.65,47.53,47.61,279294.0,36.4514,36.5281,36.4361,36.4974,279294.0
2015-08-27 11:05:00,47.6,47.65,47.59,47.59,123352.0,36.4898,36.5281,36.4821,36.4821,123352.0
2015-08-27 11:10:00,47.6,47.62,47.56,47.57,303372.0,36.4898,36.5051,36.4591,36.4668,303372.0
2015-08-27 11:15:00,47.57,47.6,47.53,47.59,59852.0,36.4668,36.4898,36.4361,36.4821,59852.0
2015-08-27 11:20:00,47.58,47.67,47.58,47.67,45123.0,36.4744,36.5434,36.4744,36.5434,45123.0
2015-08-27 11:25:00,47.66,47.67,47.61,47.63,83337.0,36.5358,36.5434,36.4974,36.5128,83337.0
2015-08-27 11:30:00,47.64,47.66,47.6,47.62,129028.0,36.5204,36.5358,36.4898,36.5051,129028.0
2015-08-27 11:35:00,47.62,47.63,47.58,47.58,86286.0,36.5051,36.5128,36.4744,36.4744,86286.0
2015-08-27 11:40:00,47.58,47.62,47.56,47.61,40374.0,36.4744,36.5051,36.4591,36.4974,40374.0
2015-08-27 11:45:00,47.6,47.66,47.6,47.65,33924.0,36.4898,36.5358,36.4898,36.5281,33924.0
2015-08-27 11:50:00,47.66,47.69,47.63,47.69,54019.0,36.5358,36.5587,36.5128,36.5587,54019.0
2015-08-27 11:55:00,47.69,47.69,47.64,47.67,44534.0,36.5587,36.5587,36.5204,36.5434,44534.0
2015-08-27 12:00:00,47.66,47.73,47.66,47.73,46071.0,36.5358,36.5894,36.5358,36.5894,46071.0
2015-08-27 12:05:00,47.72,47.82,47.72,47.78,191197.0,36.5817,36.6584,36.5817,36.6277,191197.0
2015-08-27 12:10:00,47.78,47.78,47.73,47.75,50963.0,36.6277,36.6277,36.5894,36.6047,50963.0
2015-08-27 12:15:00,47.75,47.78,47.72,47.75,51824.0,36.6047,36.6277,36.5817,36.6047,51824.0
2015-08-27 12:20:00,47.74,47.78,47.73,47.75,30288.0,36.5971,36.6277,36.5894,36.6047,30288.0
2015-08-27 12:25:00,47.74,47.78,47.73,47.78,33976.0,36.5971,36.6277,36.5894,36.6277,33976.0
2015-08-27 12:30:00,47.78,47.82,47.77,47.78,71736.0,36.6277,36.6584,36.6201,36.6277,71736.0
2015-08-27 12:35:00,47.77,47.83,47.77,47.81,115861.0,36.6201,36.6661,36.6201,36.6507,115861.0
2015-08-27 12:40:00,47.81,47.82,47.79,47.79,38958.0,36.6507,36.6584,36.6354,36.6354,38958.0
2015-08-27 12:45:00,47.79,47.8,47.77,47.8,79980.0,36.6354,36.6431,36.6201,36.6431,79980.0
2015-08-27 12:50:00,47.79,47.89,47.79,47.88,102824.0,36.6354,36.7121,36.6354,36.7044,102824.0
2015-08-27 12:55:00,47.88,47.88,47.83,47.88,101536.0,36.7044,36.7044,36.6661,36.7044,101536.0
2015-08-27 13:00:00,47.88,47.88,47.82,47.83,62041.0,36.7044,36.7044,36.6584,36.6661,62041.0
2015-08-27 13:05:00,47.83,47.86,47.81,47.86,34871.0,36.6661,36.6891,36.6507,36.6891,34871.0
2015-08-27 13:10:00,47.85,47.89,47.84,47.84,49196.0,36.6814,36.7121,36.6737,36.6737,49196.0
2015-08-27 13:15:00,47.84,47.87,47.81,47.81,54522.0,36.6737,36.6967,36.6507,36.6507,54522.0
2015-08-27 13:20:00,47.8,47.82,47.75,47.77,108711.0,36.6431,36.6584,36.6047,36.6201,108711.0
2015-08-27 13:25:00,47.77,47.78,47.73,47.75,61452.0,36.6201,36.6277,36.5894,36.6047,61452.0
2015-08-27 13:30:00,47.74,47.79,47.73,47.76,116768.0,36.5971,36.6354,36.5894,36.6124,116768.0
2015-08-27 13:35:00,47.75,47.76,47.72,47.73,70390.0,36.6047,36.6124,36.5817,36.5894,70390.0
2015-08-27 13:40:00,47.73,47.78,47.73,47.77,97585.0,36.5894,36.6277,36.5894,36.6201,97585.0
2015-08-27 13:45:00,47.77,47.78,47.68,47.73,64483.0,36.6201,36.6277,36.5511,36.5894,64483.0
2015-08-27 13:50:00,47.73,47.74,47.69,47.74,67648.0,36.5894,36.5971,36.5587,36.5971,67648.0
2015-08-27 13:55:00,47.74,47.82,47.74,47.81,66104.0,36.5971,36.6584,36.5971,36.6507,66104.0
2015-08-27 14:00:00,47.81,47.82,47.77,47.8,138383.0,36.6507,36.6584,36.6201,36.6431,138383.0
2015-08-27 14:05:00,47.81,47.81,47.76,47.76,232531.0,36.6507,36.6507,36.6124,36.6124,232531.0
2015-08-27 14:10:00,47.77,47.79,47.74,47.75,65929.0,36.6201,36.6354,36.5971,36.6047,65929.0
2015-08-27 14:15:00,47.75,47.75,47.61,47.65,209377.0,36.6047,36.6047,36.4974,36.5281,209377.0
2015-08-27 14:20:00,47.64,47.68,47.62,47.65,107439.0,36.5204,36.5511,36.5051,36.5281,107439.0
2015-08-27 14:25:00,47.65,47.66,47.47,47.52,305777.0,36.5281,36.5358,36.3901,36.4284,305777.0
2015-08-27 14:30:00,47.51,47.56,47.47,47.47,324624.0,36.4208,36.4591,36.3901,36.3901,324624.0
2015-08-27 14:35:00,47.47,47.57,47.46,47.56,247863.0,36.3901,36.4668,36.3824,36.4591,247863.0
2015-08-27 14:40:00,47.55,47.55,47.44,47.44,176510.0,36.4514,36.4514,36.3671,36.3671,176510.0
2015-08-27 14:45:00,47.44,47.5,47.3,47.32,249103.0,36.3671,36.4131,36.2598,36.2751,249103.0
2015-08-27 14:50:00,47.32,47.4,47.3,47.35,208241.0,36.2751,36.3364,36.2598,36.2981,208241.0
2015-08-27 14:55:00,47.34,47.37,47.13,47.15,323463.0,36.2904,36.3134,36.1295,36.1448,323463.0
2015-08-27 15:00:00,47.16,47.27,46.95,46.96,1953484.0,36.1525,36.2368,35.9915,35.9991,1953484.0
2015-08-27 15:05:00,46.95,47.11,46.87,47.11,765961.0,35.9915,36.1141,35.9301,36.1141,765961.0
2015-08-27 15:10:00,47.1,47.14,47.01,47.09,431881.0,36.1065,36.1371,36.0375,36.0988,431881.0
2015-08-27 15:15:00,47.09,47.22,47.04,47.21,394857.0,36.0988,36.1984,36.0605,36.1908,394857.0
2015-08-27 15:20:00,47.2,47.2,47.09,47.13,324571.0,36.1831,36.1831,36.0988,36.1295,324571.0
2015-08-27 15:25:00,47.13,47.35,47.09,47.33,457589.0,36.1295,36.2981,36.0988,36.2828,457589.0
2015-08-27 15:30:00,47.34,47.46,47.26,47.41,641268.0,36.2904,36.3824,36.2291,36.3441,641268.0
2015-08-27 15:35:00,47.42,47.43,47.31,47.34,447647.0,36.3518,36.3594,36.2674,36.2904,447647.0
2015-08-27 15:40:00,47.35,47.51,47.32,47.49,525297.0,36.2981,36.4208,36.2751,36.4054,525297.0
2015-08-27 15:45:00,47.5,47.63,47.49,47.62,487729.0,36.4131,36.5128,36.4054,36.5051,487729.0
2015-08-27 15:50:00,47.62,47.65,47.57,47.6,419642.0,36.5051,36.5281,36.4668,36.4898,419642.0
2015-08-27 15:55:00,47.61,47.76,47.6,47.75,899903.0,36.4974,36.6124,36.4898,36.6047,899903.0
2015-08-28 09:30:00,47.61,47.66,47.5,47.64,207227.0,36.4974,36.5358,36.4131,36.5204,207227.0
2015-08-28 09:35:00,47.63,47.64,47.51,47.59,479752.0,36.5128,36.5204,36.4208,36.4821,479752.0
2015-08-28 09:40:00,47.59,47.61,47.51,47.54,218643.0,36.4821,36.4974,36.4208,36.4438,218643.0
2015-08-28 09:45:00,47.54,47.61,47.52,47.56,235453.0,36.4438,36.4974,36.4284,36.4591,235453.0
2015-08-28 09:50:00,47.55,47.62,47.54,47.59,103944.0,36.4514,36.5051,36.4438,36.4821,103944.0
2015-08-28 09:55:00,47.59,47.68,47.56,47.65,188750.0,36.4821,36.5511,36.4591,36.5281,188750.0
2015-08-28 10:00:00,47.65,47.67,47.6,47.61,160455.0,36.5281,36.5434,36.4898,36.4974,160455.0
2015-08-28 10:05:00,47.61,47.62,47.5,47.54,199763.0,36.4974,36.5051,36.4131,36.4438,199763.0
2015-08-28 10:10:00,47.54,47.59,47.49,47.52,139199.0,36.4438,36.4821,36.4054,36.4284,139199.0
2015-08-28 10:15:00,47.53,47.59,47.52,47.55,95828.0,36.4361,36.4821,36.4284,36.4514,95828.0
2015-08-28 10:20:00,47.55,47.57,47.49,47.52,81330.0,36.4514,36.4668,36.4054,36.4284,81330.0
2015-08-28 10:25:00,47.52,47.6,47.52,47.56,98974.0,36.4284,36.4898,36.4284,36.4591,98974.0
2015-08-28 10:30:00,47.56,47.62,47.54,47.56,144043.0,36.4591,36.5051,36.4438,36.4591,144043.0
2015-08-28 10:35:00,47.56,47.57,47.49,47.51,44596.0,36.4591,36.4668,36.4054,36.4208,44596.0
2015-08-28 10:40:00,47.5,47.52,47.46,47.51,95101.0,36.4131,36.4284,36.3824,36.4208,95101.0
2015-08-28 10:45:00,47.51,47.52,47.43,47.46,69580.0,36.4208,36.4284,36.3594,36.3824,69580.0
2015-08-28 10:50:00,47.46,47.49,47.43,47.45,62127.0,36.3824,36.4054,36.3594,36.3748,62127.0
2015-08-28 10:55:00,47.45,47.49,47.44,47.44,48350.0,36.3748,36.4054,36.3671,36.3671,48350.0
2015-08-28 11:00:00,47.44,47.52,47.44,47.5,46532.0,36.3671,36.4284,36.3671,36.4131,46532.0
2015-08-28 11:05:00,47.51,47.53,47.49,47.5,47096.0,36.4208,36.4361,36.4054,36.4131,47096.0
2015-08-28 11:10:00,47.5,47.56,47.5,47.53,489203.0,36.4131,36.4591,36.4131,36.4361,489203.0
2015-08-28 11:15:00,47.53,47.57,47.52,47.53,88889.0,36.4361,36.4668,36.4284,36.4361,88889.0
2015-08-28 11:20:00,47.54,47.57,47.53,47.57,40094.0,36.4438,36.4668,36.4361,36.4668,40094.0
2015-08-28 11:25:00,47.57,47.66,47.57,47.65,90231.0,36.4668,36.5358,36.4668,36.5281,90231.0
2015-08-28 11:30:00,47.65,47.69,47.61,47.67,47139.0,36.5281,36.5587,36.4974,36.5434,47139.0
2015-08-28 11:35:00,47.67,47.67,47.56,47.57,90429.0,36.5434,36.5434,36.4591,36.4668,90429.0
2015-08-28 11:40:00,47.56,47.58,47.46,47.48,184800.0,36.4591,36.4744,36.3824,36.3978,184800.0
2015-08-28 11:45:00,47.49,47.5,47.44,47.48,55041.0,36.4054,36.4131,36.3671,36.3978,55041.0
2015-08-28 11:50:00,47.47,47.51,47.42,47.42,34970.0,36.3901,36.4208,36.3518,36.3518,34970.0
2015-08-28 11:55:00,47.41,47.43,47.36,47.41,52437.0,36.3441,36.3594,36.3058,36.3441,52437.0
2015-08-28 12:00:00,47.41,47.44,47.39,47.43,32707.0,36.3441,36.3671,36.3288,36.3594,32707.0
2015-08-28 12:05:00,47.42,47.44,47.39,47.39,90384.0,36.3518,36.3671,36.3288,36.3288,90384.0
2015-08-28 12:10:00,47.39,47.42,47.36,47.4,73753.0,36.3288,36.3518,36.3058,36.3364,73753.0
2015-08-28 12:15:00,47.4,47.44,47.39,47.42,80461.0,36.3364,36.3671,36.3288,36.3518,80461.0
2015-08-28 12:20:00,47.42,47.43,47.38,47.39,91653.0,36.3518,36.3594,36.3211,36.3288,91653.0
2015-08-28 12:25:00,47.39,47.43,47.38,47.42,52551.0,36.3288,36.3594,36.3211,36.3518,52551.0
2015-08-28 12:30:00,47.42,47.46,47.42,47.43,48242.0,36.3518,36.3824,36.3518,36.3594,48242.0
2015-08-28 12:35:00,47.44,47.46,47.41,47.42,31049.0,36.3671,36.3824,36.3441,36.3518,31049.0
2015-08-28 12:40:00,47.42,47.45,47.39,47.4,27351.0,36.3518,36.3748,36.3288,36.3364,27351.0
2015-08-28 12:45:00,47.4,47.43,47.38,47.43,21501.0,36.3364,36.3594,36.3211,36.3594,21501.0
2015-08-28 12:50:00,47.43,47.45,47.4,47.41,26659.0,36.3594,36.3748,36.3364,36.3441,26659.0
2015-08-28 12:55:00,47.41,47.44,47.4,47.42,43341.0,36.3441,36.3671,36.3364,36.3518,43341.0
2015-08-28 13:00:00,47.43,47.43,47.39,47.41,86433.0,36.3594,36.3594,36.3288,36.3441,86433.0
2015-08-28 13:05:00,47.42,47.45,47.39,47.43,59166.0,36.3518,36.3748,36.3288,36.3594,59166.0
2015-08-28 13:10:00,47.44,47.46,47.43,47.45,109101.0,36.3671,36.3824,36.3594,36.3748,109101.0
2015-08-28 13:15:00,47.45,47.49,47.44,47.48,44565.0,36.3748,36.4054,36.3671,36.3978,44565.0
2015-08-28 13:20:00,47.49,47.5,47.46,47.48,75488.0,36.4054,36.4131,36.3824,36.3978,75488.0
2015-08-28 13:25:00,47.48,47.49,47.39,47.4,69077.0,36.3978,36.4054,36.3288,36.3364,69077.0
2015-08-28 13:30:00,47.39,47.44,47.39,47.41,76854.0,36.3288,36.3671,36.3288,36.3441,76854.0
2015-08-28 13:35:00,47.41,47.42,47.35,47.36,232480.0,36.3441,36.3518,36.2981,36.3058,232480.0
2015-08-28 13:40:00,47.36,47.42,47.35,47.42,52754.0,36.3058,36.3518,36.2981,36.3518,52754.0
2015-08-28 13:45:00,47.43,47.47,47.41,47.44,58786.0,36.3594,36.3901,36.3441,36.3671,58786.0
2015-08-28 13:50:00,47.45,47.5,47.44,47.48,39842.0,36.3748,36.4131,36.3671,36.3978,39842.0
2015-08-28 13:55:00,47.48,47.5,47.46,47.47,41643.0,36.3978,36.4131,36.3824,36.3901,41643.0
2015-08-28 14:00:00,47.47,47.56,47.47,47.55,43192.0,36.3901,36.4591,36.3901,36.4514,43192.0
2015-08-28 14:05:00,47.55,47.59,47.54,47.55,55952.0,36.4514,36.4821,36.4438,36.4514,55952.0
2015-08-28 14:10:00,47.55,47.56,47.5,47.52,22845.0,36.4514,36.4591,36.4131,36.4284,22845.0
2015-08-28 14:15:00,47.51,47.55,47.48,47.52,77259.0,36.4208,36.4514,36.3978,36.4284,77259.0
2015-08-28 14:20:00,47.53,47.58,47.53,47.53,41917.0,36.4361,36.4744,36.4361,36.4361,41917.0
2015-08-28 14:25:00,47.53,47.55,47.51,47.55,39652.0,36.4361,36.4514,36.4208,36.4514,39652.0
2015-08-28 14:30:00,47.55,47.58,47.51,47.52,21943.0,36.4514,36.4744,36.4208,36.4284,21943.0
2015-08-28 14:35:00,47.51,47.56,47.48,47.55,52928.0,36.4208,36.4591,36.3978,36.4514,52928.0
2015-08-28 14:40:00,47.55,47.56,47.52,47.54,23696.0,36.4514,36.4591,36.4284,36.4438,23696.0
2015-08-28 14:45:00,47.54,47.63,47.54,47.59,75963.0,36.4438,36.5128,36.4438,36.4821,75963.0
2015-08-28 14:50:00,47.6,47.61,47.53,47.55,32589.0,36.4898,36.4974,36.4361,36.4514,32589.0
2015-08-28 14:55:00,47.54,47.6,47.54,47.59,50962.0,36.4438,36.4898,36.4438,36.4821,50962.0
2015-08-28 15:00:00,47.59,47.6,47.52,47.57,80958.0,36.4821,36.4898,36.4284,36.4668,80958.0
2015-08-28 15:05:00,47.57,47.6,47.54,47.58,60922.0,36.4668,36.4898,36.4438,36.4744,60922.0
2015-08-28 15:10:00,47.57,47.59,47.53,47.54,43975.0,36.4668,36.4821,36.4361,36.4438,43975.0
2015-08-28 15:15:00,47.54,47.58,47.51,47.52,66795.0,36.4438,36.4744,36.4208,36.4284,66795.0
2015-08-28 15:20:00,47.52,47.54,47.46,47.46,55698.0,36.4284,36.4438,36.3824,36.3824,55698.0
2015-08-28 15:25:00,47.46,47.51,47.44,47.49,67409.0,36.3824,36.4208,36.3671,36.4054,67409.0
2015-08-28 15:30:00,47.49,47.5,47.46,47.47,159054.0,36.4054,36.4131,36.3824,36.3901,159054.0
2015-08-28 15:35:00,47.46,47.47,47.39,47.42,198796.0,36.3824,36.3901,36.3288,36.3518,198796.0
2015-08-28 15:40:00,47.42,47.48,47.36,47.46,229163.0,36.3518,36.3978,36.3058,36.3824,229163.0
2015-08-28 15:45:00,47.46,47.5,47.43,47.47,202595.0,36.3824,36.4131,36.3594,36.3901,202595.0
2015-08-28 15:50:00,47.47,47.61,47.47,47.52,286366.0,36.3901,36.4974,36.3901,36.4284,286366.0
2015-08-28 15:55:00,47.53,47.68,47.52,47.65,689196.0,36.4361,36.5511,36.4284,36.5281,689196.0
2015-08-31 09:30:00,47.52,47.52,47.34,47.37,102630.0,36.4284,36.4284,36.2904,36.3134,102630.0
2015-08-31 09:35:00,47.37,47.4,47.3,47.31,133106.0,36.3134,36.3364,36.2598,36.2674,133106.0
2015-08-31 09:40:00,47.31,47.38,47.28,47.36,106480.0,36.2674,36.3211,36.2444,36.3058,106480.0
2015-08-31 09:45:00,47.37,47.41,47.31,47.33,105445.0,36.3134,36.3441,36.2674,36.2828,105445.0
2015-08-31 09:50:00,47.33,47.35,47.28,47.34,219991.0,36.2828,36.2981,36.2444,36.2904,219991.0
2015-08-31 09:55:00,47.34,47.36,47.28,47.28,86916.0,36.2904,36.3058,36.2444,36.2444,86916.0
2015-08-31 10:00:00,47.29,47.3,47.2,47.2,115309.0,36.2521,36.2598,36.1831,36.1831,115309.0
2015-08-31 10:05:00,47.19,47.26,47.18,47.24,35770.0,36.1755,36.2291,36.1678,36.2138,35770.0
2015-08-31 10:10:00,47.24,47.25,47.2,47.23,95063.0,36.2138,36.2214,36.1831,36.2061,95063.0
2015-08-31 10:15:00,47.23,47.27,47.21,47.24,79904.0,36.2061,36.2368,36.1908,36.2138,79904.0
2015-08-31 10:20:00,47.24,47.28,47.23,47.27,37084.0,36.2138,36.2444,36.2061,36.2368,37084.0
2015-08-31 10:25:00,47.28,47.36,47.25,47.35,64105.0,36.2444,36.3058,36.2214,36.2981,64105.0
2015-08-31 10:30:00,47.35,47.37,47.35,47.36,26357.0,36.2981,36.3134,36.2981,36.3058,26357.0
2015-08-31 10:35:00,47.36,47.4,47.34,47.39,115063.0,36.3058,36.3364,36.2904,36.3288,115063.0
2015-08-31 10:40:00,47.4,47.41,47.37,47.38,136884.0,36.3364,36.3441,36.3134,36.3211,136884.0
2015-08-31 10:45:00,47.38,47.38,47.34,47.35,112720.0,36.3211,36.3211,36.2904,36.2981,112720.0
2015-08-31 10:50:00,47.34,47.36,47.32,47.35,93220.0,36.2904,36.3058,36.2751,36.2981,93220.0
2015-08-31 10:55:00,47.36,47.37,47.32,47.32,127947.0,36.3058,36.3134,36.2751,36.2751,127947.0
2015-08-31 11:00:00,47.31,47.32,47.26,47.28,124002.0,36.2674,36.2751,36.2291,36.2444,124002.0
2015-08-31 11:05:00,47.27,47.28,47.23,47.26,188351.0,36.2368,36.2444,36.2061,36.2291,188351.0
2015-08-31 11:10:00,47.26,47.29,47.24,47.29,154740.0,36.2291,36.2521,36.2138,36.2521,154740.0
2015-08-31 11:15:00,47.3,47.35,47.3,47.33,84243.0,36.2598,36.2981,36.2598,36.2828,84243.0
2015-08-31 11:20:00,47.34,47.35,47.32,47.33,101429.0,36.2904,36.2981,36.2751,36.2828,101429.0
2015-08-31 11:25:00,47.33,47.36,47.31,47.33,108804.0,36.2828,36.3058,36.2674,36.2828,108804.0
2015-08-31 11:30:00,47.32,47.34,47.29,47.32,113195.0,36.2751,36.2904,36.2521,36.2751,113195.0
2015-08-31 11:35:00,47.31,47.33,47.29,47.32,282839.0,36.2674,36.2828,36.2521,36.2751,282839.0
2015-08-31 11:40:00,47.33,47.46,47.33,47.44,193189.0,36.2828,36.3824,36.2828,36.3671,193189.0
2015-08-31 11:45:00,47.44,47.44,47.35,47.37,111760.0,36.3671,36.3671,36.2981,36.3134,111760.0
2015-08-31 11:50:00,47.37,47.37,47.3,47.31,90718.0,36.3134,36.3134,36.2598,36.2674,90718.0
2015-08-31 11:55:00,47.31,47.32,47.25,47.28,117325.0,36.2674,36.2751,36.2214,36.2444,117325.0
2015-08-31 12:00:00,47.29,47.34,47.29,47.34,128986.0,36.2521,36.2904,36.2521,36.2904,128986.0
2015-08-31 12:05:00,47.35,47.36,47.3,47.3,242212.0,36.2981,36.3058,36.2598,36.2598,242212.0
2015-08-31 12:10:00,47.3,47.31,47.27,47.31,121502.0,36.2598,36.2674,36.2368,36.2674,121502.0
2015-08-31 12:15:00,47.3,47.33,47.29,47.32,92328.0,36.2598,36.2828,36.2521,36.2751,92328.0
2015-08-31 12:20:00,47.32,47.34,47.32,47.34,82962.0,36.2751,36.2904,36.2751,36.2904,82962.0
2015-08-31 12:25:00,47.34,47.39,47.34,47.37,109413.0,36.2904,36.3288,36.2904,36.3134,109413.0
2015-08-31 12:30:00,47.37,47.38,47.33,47.35,49078.0,36.3134,36.3211,36.2828,36.2981,49078.0
2015-08-31 12:35:00,47.34,47.35,47.33,47.35,90212.0,36.2904,36.2981,36.2828,36.2981,90212.0
2015-08-31 12:40:00,47.34,47.36,47.31,47.36,67476.0,36.2904,36.3058,36.2674,36.3058,67476.0
2015-08-31 12:45:00,47.36,47.36,47.32,47.34,71219.0,36.3058,36.3058,36.2751,36.2904,71219.0
2015-08-31 12:50:00,47.35,47.39,47.33,47.38,87602.0,36.2981,36.3288,36.2828,36.3211,87602.0
2015-08-31 12:55:00,47.38,47.39,47.34,47.34,76992.0,36.3211,36.3288,36.2904,36.2904,76992.0
2015-08-31 13:00:00,47.33,47.36,47.33,47.35,63969.0,36.2828,36.3058,36.2828,36.2981,63969.0
2015-08-31 13:05:00,47.35,47.36,47.34,47.34,55434.0,36.2981,36.3058,36.2904,36.2904,55434.0
2015-08-31 13:10:00,47.34,47.35,47.3,47.31,104677.0,36.2904,36.2981,36.2598,36.2674,104677.0
2015-08-31 13:15:00,47.32,47.33,47.3,47.32,123702.0,36.2751,36.2828,36.2598,36.2751,123702.0
2015-08-31 13:20:00,47.32,47.32,47.26,47.28,72587.0,36.2751,36.2751,36.2291,36.2444,72587.0
2015-08-31 13:25:00,47.29,47.31,47.28,47.31,93701.0,36.2521,36.2674,36.2444,36.2674,93701.0
2015-08-31 13:30:00,47.31,47.31,47.24,47.26,116820.0,36.2674,36.2674,36.2138,36.2291,116820.0
2015-08-31 13:35:00,47.25,47.3,47.25,47.29,49039.0,36.2214,36.2598,36.2214,36.2521,49039.0
2015-08-31 13:40:00,47.29,47.31,47.27,47.29,66045.0,36.2521,36.2674,36.2368,36.2521,66045.0
2015-08-31 13:45:00,47.29,47.31,47.28,47.28,136104.0,36.2521,36.2674,36.2444,36.2444,136104.0
2015-08-31 13:50:00,47.28,47.32,47.26,47.31,108487.0,36.2444,36.2751,36.2291,36.2674,108487.0
2015-08-31 13:55:00,47.3,47.32,47.29,47.3,231518.0,36.2598,36.2751,36.2521,36.2598,231518.0
2015-08-31 14:00:00,47.31,47.37,47.31,47.32,229855.0,36.2674,36.3134,36.2674,36.2751,229855.0
2015-08-31 14:05:00,47.32,47.33,47.27,47.28,175372.0,36.2751,36.2828,36.2368,36.2444,175372.0
2015-08-31 14:10:00,47.28,47.29,47.23,47.25,455840.0,36.2444,36.2521,36.2061,36.2214,455840.0
2015-08-31 14:15:00,47.24,47.27,47.23,47.25,219997.0,36.2138,36.2368,36.2061,36.2214,219997.0
2015-08-31 14:20:00,47.24,47.31,47.24,47.29,133267.0,36.2138,36.2674,36.2138,36.2521,133267.0
2015-08-31 14:25:00,47.29,47.3,47.27,47.28,322683.0,36.2521,36.2598,36.2368,36.2444,322683.0
2015-08-31 14:30:00,47.28,47.32,47.26,47.3,369620.0,36.2444,36.2751,36.2291,36.2598,369620.0
2015-08-31 14:35:00,47.3,47.3,47.26,47.27,172586.0,36.2598,36.2598,36.2291,36.2368,172586.0
2015-08-31 14:40:00,47.27,47.29,47.25,47.26,150682.0,36.2368,36.2521,36.2214,36.2291,150682.0
2015-08-31 14:45:00,47.26,47.26,47.23,47.24,99662.0,36.2291,36.2291,36.2061,36.2138,99662.0
2015-08-31 14:50:00,47.23,47.23,47.2,47.2,133991.0,36.2061,36.2061,36.1831,36.1831,133991.0
2015-08-31 14:55:00,47.2,47.23,47.2,47.22,292876.0,36.1831,36.2061,36.1831,36.1984,292876.0
2015-08-31 15:00:00,47.22,47.29,47.22,47.26,118848.0,36.1984,36.2521,36.1984,36.2291,118848.0
2015-08-31 15:05:00,47.26,47.35,47.26,47.33,116658.0,36.2291,36.2981,36.2291,36.2828,116658.0
2015-08-31 15:10:00,47.33,47.35,47.31,47.34,499633.0,36.2828,36.2981,36.2674,36.2904,499633.0
2015-08-31 15:15:00,47.34,47.35,47.25,47.25,744652.0,36.2904,36.2981,36.2214,36.2214,744652.0
2015-08-31 15:20:00,47.25,47.28,47.21,47.28,181894.0,36.2214,36.2444,36.1908,36.2444,181894.0
2015-08-31 15:25:00,47.27,47.27,47.22,47.25,55776.0,36.2368,36.2368,36.1984,36.2214,55776.0
2015-08-31 15:30:00,47.25,47.39,47.24,47.36,186515.0,36.2214,36.3288,36.2138,36.3058,186515.0
2015-08-31 15:35:00,47.37,47.37,47.3,47.31,157572.0,36.3134,36.3134,36.2598,36.2674,157572.0
2015-08-31 15:40:00,47.31,47.41,47.31,47.39,123944.0,36.2674,36.3441,36.2674,36.3288,123944.0
2015-08-31 15:45:00,47.39,47.43,47.35,47.38,158554.0,36.3288,36.3594,36.2981,36.3211,158554.0
2015-08-31 15:50:00,47.38,47.43,47.38,47.41,199326.0,36.3211,36.3594,36.3211,36.3441,199326.0
2015-08-31 15:55:00,47.41,47.43,47.31,47.32,760292.0,36.3441,36.3594,36.2674,36.2751,760292.0
2015-09-01 09:30:00,46.37,46.62,46.05,46.38,274931.0,35.5468,35.7385,35.3015,35.5545,274931.0
2015-09-01 09:35:00,46.38,46.46,46.35,46.45,142893.0,35.5545,35.6158,35.5315,35.6082,142893.0
2015-09-01 09:40:00,46.45,46.53,46.4,46.53,262969.0,35.6082,35.6695,35.5698,35.6695,262969.0
2015-09-01 09:45:00,46.53,46.66,46.52,46.58,557053.0,35.6695,35.7692,35.6618,35.7078,557053.0
2015-09-01 09:50:00,46.57,46.6,46.52,46.54,341042.0,35.7002,35.7232,35.6618,35.6772,341042.0
2015-09-01 09:55:00,46.55,46.58,46.49,46.56,234730.0,35.6848,35.7078,35.6388,35.6925,234730.0
2015-09-01 10:00:00,46.55,46.56,46.44,46.46,294801.0,35.6848,35.6925,35.6005,35.6158,294801.0
2015-09-01 10:05:00,46.47,46.51,46.41,46.5,194587.0,35.6235,35.6542,35.5775,35.6465,194587.0
2015-09-01 10:10:00,46.5,46.55,46.48,46.5,338826.0,35.6465,35.6848,35.6312,35.6465,338826.0
2015-09-01 10:15:00,46.5,46.59,46.49,46.57,124443.0,35.6465,35.7155,35.6388,35.7002,124443.0
2015-09-01 10:20:00,46.57,46.59,46.53,46.58,167441.0,35.7002,35.7155,35.6695,35.7078,167441.0
2015-09-01 10:25:00,46.58,46.77,46.57,46.76,160516.0,35.7078,35.8535,35.7002,35.8458,160516.0
2015-09-01 10:30:00,46.77,46.78,46.69,46.77,168198.0,35.8535,35.8611,35.7922,35.8535,168198.0
2015-09-01 10:35:00,46.77,46.85,46.72,46.75,324664.0,35.8535,35.9148,35.8152,35.8382,324664.0
2015-09-01 10:40:00,46.76,46.77,46.67,46.68,393554.0,35.8458,35.8535,35.7768,35.7845,393554.0
2015-09-01 10:45:00,46.67,46.71,46.65,46.71,103865.0,35.7768,35.8075,35.7615,35.8075,103865.0
2015-09-01 10:50:00,46.71,46.71,46.64,46.67,123545.0,35.8075,35.8075,35.7538,35.7768,123545.0
2015-09-01 10:55:00,46.67,46.7,46.62,46.7,187216.0,35.7768,35.7998,35.7385,35.7998,187216.0
2015-09-01 11:00:00,46.71,46.73,46.61,46.66,97991.0,35.8075,35.8228,35.7308,35.7692,97991.0
2015-09-01 11:05:00,46.66,46.76,46.63,46.74,62426.0,35.7692,35.8458,35.7462,35.8305,62426.0
2015-09-01 11:10:00,46.74,46.78,46.72,46.74,88864.0,35.8305,35.8611,35.8152,35.8305,88864.0
2015-09-01 11:15:00,46.74,46.78,46.71,46.73,83824.0,35.8305,35.8611,35.8075,35.8228,83824.0
2015-09-01 11:20:00,46.73,46.76,46.71,46.72,98426.0,35.8228,35.8458,35.8075,35.8152,98426.0
2015-09-01 11:25:00,46.71,46.73,46.68,46.69,67698.0,35.8075,35.8228,35.7845,35.7922,67698.0
2015-09-01 11:30:00,46.69,46.74,46.67,46.72,53299.0,35.7922,35.8305,35.7768,35.8152,53299.0
2015-09-01 11:35:00,46.73,46.74,46.67,46.7,107740.0,35.8228,35.8305,35.7768,35.7998,107740.0
2015-09-01 11:40:00,46.7,46.7,46.64,46.67,91760.0,35.7998,35.7998,35.7538,35.7768,91760.0
2015-09-01 11:45:00,46.67,46.72,46.64,46.72,64723.0,35.7768,35.8152,35.7538,35.8152,64723.0
2015-09-01 11:50:00,46.72,46.72,46.65,46.71,101694.0,35.8152,35.8152,35.7615,35.8075,101694.0
2015-09-01 11:55:00,46.72,46.73,46.67,46.69,49722.0,35.8152,35.8228,35.7768,35.7922,49722.0
2015-09-01 12:00:00,46.69,46.74,46.62,46.63,93319.0,35.7922,35.8305,35.7385,35.7462,93319.0
2015-09-01 12:05:00,46.63,46.64,46.61,46.61,70253.0,35.7462,35.7538,35.7308,35.7308,70253.0
2015-09-01 12:10:00,46.61,46.64,46.6,46.63,49767.0,35.7308,35.7538,35.7232,35.7462,49767.0
2015-09-01 12:15:00,46.63,46.66,46.62,46.65,267530.0,35.7462,35.7692,35.7385,35.7615,267530.0
2015-09-01 12:20:00,46.66,46.66,46.59,46.62,157638.0,35.7692,35.7692,35.7155,35.7385,157638.0
2015-09-01 12:25:00,46.61,46.61,46.55,46.55,91624.0,35.7308,35.7308,35.6848,35.6848,91624.0
2015-09-01 12:30:00,46.55,46.56,46.52,46.56,184834.0,35.6848,35.6925,35.6618,35.6925,184834.0
2015-09-01 12:35:00,46.56,46.56,46.53,46.56,48392.0,35.6925,35.6925,35.6695,35.6925,48392.0
2015-09-01 12:40:00,46.56,46.58,46.44,46.48,349417.0,35.6925,35.7078,35.6005,35.6312,349417.0
2015-09-01 12:45:00,46.48,46.5,46.45,46.47,125493.0,35.6312,35.6465,35.6082,35.6235,125493.0
2015-09-01 12:50:00,46.46,46.5,46.44,46.5,87020.0,35.6158,35.6465,35.6005,35.6465,87020.0
2015-09-01 12:55:00,46.51,46.51,46.43,46.45,98098.0,35.6542,35.6542,35.5928,35.6082,98098.0
2015-09-01 13:00:00,46.44,46.57,46.43,46.55,164278.0,35.6005,35.7002,35.5928,35.6848,164278.0
2015-09-01 13:05:00,46.56,46.56,46.44,46.44,140168.0,35.6925,35.6925,35.6005,35.6005,140168.0
2015-09-01 13:10:00,46.44,46.48,46.39,46.41,70997.0,35.6005,35.6312,35.5622,35.5775,70997.0
2015-09-01 13:15:00,46.41,46.49,46.39,46.43,93172.0,35.5775,35.6388,35.5622,35.5928,93172.0
2015-09-01 13:20:00,46.43,46.46,46.41,46.45,47252.0,35.5928,35.6158,35.5775,35.6082,47252.0
2015-09-01 13:25:00,46.44,46.55,46.43,46.53,214183.0,35.6005,35.6848,35.5928,35.6695,214183.0
2015-09-01 13:30:00,46.53,46.57,46.49,46.53,100373.0,35.6695,35.7002,35.6388,35.6695,100373.0
2015-09-01 13:35:00,46.54,46.56,46.47,46.49,146635.0,35.6772,35.6925,35.6235,35.6388,146635.0
2015-09-01 13:40:00,46.49,46.54,46.45,46.54,107573.0,35.6388,35.6772,35.6082,35.6772,107573.0
2015-09-01 13:45:00,46.55,46.55,46.51,46.51,35383.0,35.6848,35.6848,35.6542,35.6542,35383.0
2015-09-01 13:50:00,46.52,46.56,46.51,46.55,49516.0,35.6618,35.6925,35.6542,35.6848,49516.0
2015-09-01 13:55:00,46.55,46.55,46.51,46.54,48782.0,35.6848,35.6848,35.6542,35.6772,48782.0
2015-09-01 14:00:00,46.53,46.54,46.45,46.47,54795.0,35.6695,35.6772,35.6082,35.6235,54795.0
2015-09-01 14:05:00,46.47,46.49,46.42,46.43,54713.0,35.6235,35.6388,35.5852,35.5928,54713.0
2015-09-01 14:10:00,46.42,46.44,46.39,46.41,99477.0,35.5852,35.6005,35.5622,35.5775,99477.0
2015-09-01 14:15:00,46.4,46.42,46.35,46.35,31593.0,35.5698,35.5852,35.5315,35.5315,31593.0
2015-09-01 14:20:00,46.36,46.45,46.34,46.44,135925.0,35.5392,35.6082,35.5238,35.6005,135925.0
2015-09-01 14:25:00,46.44,46.46,46.43,46.44,134584.0,35.6005,35.6158,35.5928,35.6005,134584.0
2015-09-01 14:30:00,46.43,46.54,46.42,46.52,137598.0,35.5928,35.6772,35.5852,35.6618,137598.0
2015-09-01 14:35:00,46.52,46.59,46.49,46.58,99381.0,35.6618,35.7155,35.6388,35.7078,99381.0
2015-09-01 14:40:00,46.59,46.6,46.47,46.48,81522.0,35.7155,35.7232,35.6235,35.6312,81522.0
2015-09-01 14:45:00,46.47,46.51,46.44,46.45,113179.0,35.6235,35.6542,35.6005,35.6082,113179.0
2015-09-01 14:50:00,46.44,46.55,46.43,46.43,143775.0,35.6005,35.6848,35.5928,35.5928,143775.0
2015-09-01 14:55:00,46.42,46.49,46.42,46.43,68597.0,35.5852,35.6388,35.5852,35.5928,68597.0
2015-09-01 15:00:00,46.44,46.46,46.36,46.39,198052.0,35.6005,35.6158,35.5392,35.5622,198052.0
2015-09-01 15:05:00,46.38,46.46,46.35,46.43,141165.0,35.5545,35.6158,35.5315,35.5928,141165.0
2015-09-01 15:10:00,46.42,46.48,46.39,46.46,180826.0,35.5852,35.6312,35.5622,35.6158,180826.0
2015-09-01 15:15:00,46.46,46.48,46.4,46.4,92389.0,35.6158,35.6312,35.5698,35.5698,92389.0
2015-09-01 15:20:00,46.41,46.46,46.38,46.43,175286.0,35.5775,35.6158,35.5545,35.5928,175286.0
2015-09-01 15:25:00,46.44,46.46,46.32,46.33,215395.0,35.6005,35.6158,35.5085,35.5162,215395.0
2015-09-01 15:30:00,46.33,46.36,46.31,46.33,194678.0,35.5162,35.5392,35.5009,35.5162,194678.0
2015-09-01 15:35:00,46.33,46.33,46.2,46.24,599789.0,35.5162,35.5162,35.4165,35.4472,599789.0
2015-09-01 15:40:00,46.24,46.24,46.07,46.18,457464.0,35.4472,35.4472,35.3169,35.4012,457464.0
2015-09-01 15:45:00,46.18,46.29,46.13,46.23,602009.0,35.4012,35.4855,35.3629,35.4395,602009.0
2015-09-01 15:50:00,46.23,46.33,46.22,46.31,652287.0,35.4395,35.5162,35.4319,35.5009,652287.0
2015-09-01 15:55:00,46.31,46.49,46.26,46.34,1516219.0,35.5009,35.6388,35.4625,35.5238,1516219.0
2015-09-02 09:30:00,46.74,46.82,46.67,46.71,210478.0,35.8305,35.8918,35.7768,35.8075,210478.0
2015-09-02 09:35:00,46.7,46.84,46.7,46.83,288818.0,35.7998,35.9071,35.7998,35.8995,288818.0
2015-09-02 09:40:00,46.83,46.91,46.83,46.86,174561.0,35.8995,35.9608,35.8995,35.9225,174561.0
2015-09-02 09:45:00,46.84,46.85,46.79,46.84,136149.0,35.9071,35.9148,35.8688,35.9071,136149.0
2015-09-02 09:50:00,46.84,46.85,46.78,46.84,104456.0,35.9071,35.9148,35.8611,35.9071,104456.0
2015-09-02 09:55:00,46.83,46.83,46.72,46.75,110941.0,35.8995,35.8995,35.8152,35.8382,110941.0
2015-09-02 10:00:00,46.75,46.83,46.74,46.75,188819.0,35.8382,35.8995,35.8305,35.8382,188819.0
2015-09-02 10:05:00,46.75,46.87,46.75,46.84,151108.0,35.8382,35.9301,35.8382,35.9071,151108.0
2015-09-02 10:10:00,46.83,46.83,46.73,46.79,162927.0,35.8995,35.8995,35.8228,35.8688,162927.0
2015-09-02 10:15:00,46.79,46.81,46.63,46.64,148640.0,35.8688,35.8841,35.7462,35.7538,148640.0
2015-09-02 10:20:00,46.64,46.67,46.59,46.65,152186.0,35.7538,35.7768,35.7155,35.7615,152186.0
2015-09-02 10:25:00,46.65,46.67,46.57,46.59,154614.0,35.7615,35.7768,35.7002,35.7155,154614.0
2015-09-02 10:30:00,46.59,46.6,46.53,46.59,135012.0,35.7155,35.7232,35.6695,35.7155,135012.0
2015-09-02 10:35:00,46.6,46.65,46.59,46.6,72774.0,35.7232,35.7615,35.7155,35.7232,72774.0
2015-09-02 10:40:00,46.6,46.67,46.6,46.62,59424.0,35.7232,35.7768,35.7232,35.7385,59424.0
2015-09-02 10:45:00,46.62,46.64,46.54,46.56,119488.0,35.7385,35.7538,35.6772,35.6925,119488.0
2015-09-02 10:50:00,46.56,46.63,46.56,46.59,94959.0,35.6925,35.7462,35.6925,35.7155,94959.0
2015-09-02 10:55:00,46.59,46.67,46.58,46.65,79811.0,35.7155,35.7768,35.7078,35.7615,79811.0
2015-09-02 11:00:00,46.65,46.69,46.61,46.62,79825.0,35.7615,35.7922,35.7308,35.7385,79825.0
2015-09-02 11:05:00,46.63,46.65,46.59,46.62,61347.0,35.7462,35.7615,35.7155,35.7385,61347.0
2015-09-02 11:10:00,46.63,46.63,46.58,46.59,53406.0,35.7462,35.7462,35.7078,35.7155,53406.0
2015-09-02 11:15:00,46.59,46.67,46.55,46.64,83318.0,35.7155,35.7768,35.6848,35.7538,83318.0
2015-09-02 11:20:00,46.64,46.69,46.62,46.68,67790.0,35.7538,35.7922,35.7385,35.7845,67790.0
2015-09-02 11:25:00,46.68,46.7,46.62,46.65,46840.0,35.7845,35.7998,35.7385,35.7615,46840.0
2015-09-02 11:30:00,46.65,46.66,46.62,46.62,37098.0,35.7615,35.7692,35.7385,35.7385,37098.0
2015-09-02 11:35:00,46.62,46.62,46.55,46.58,71429.0,35.7385,35.7385,35.6848,35.7078,71429.0
2015-09-02 11:40:00,46.59,46.62,46.56,46.62,50421.0,35.7155,35.7385,35.6925,35.7385,50421.0
2015-09-02 11:45:00,46.61,46.63,46.59,46.6,38743.0,35.7308,35.7462,35.7155,35.7232,38743.0
2015-09-02 11:50:00,46.59,46.6,46.54,46.55,132043.0,35.7155,35.7232,35.6772,35.6848,132043.0
2015-09-02 11:55:00,46.55,46.59,46.52,46.59,70933.0,35.6848,35.7155,35.6618,35.7155,70933.0
2015-09-02 12:00:00,46.58,46.61,46.56,46.59,31216.0,35.7078,35.7308,35.6925,35.7155,31216.0
2015-09-02 12:05:00,46.59,46.61,46.55,46.57,106029.0,35.7155,35.7308,35.6848,35.7002,106029.0
2015-09-02 12:10:00,46.58,46.6,46.55,46.59,30304.0,35.7078,35.7232,35.6848,35.7155,30304.0
2015-09-02 12:15:00,46.59,46.6,46.57,46.6,30905.0,35.7155,35.7232,35.7002,35.7232,30905.0
2015-09-02 12:20:00,46.6,46.67,46.59,46.66,36436.0,35.7232,35.7768,35.7155,35.7692,36436.0
2015-09-02 12:25:00,46.66,46.72,46.65,46.71,77148.0,35.7692,35.8152,35.7615,35.8075,77148.0
2015-09-02 12:30:00,46.7,46.75,46.69,46.73,33414.0,35.7998,35.8382,35.7922,35.8228,33414.0
2015-09-02 12:35:00,46.72,46.77,46.71,46.77,34564.0,35.8152,35.8535,35.8075,35.8535,34564.0
2015-09-02 12:40:00,46.76,46.83,46.74,46.82,62772.0,35.8458,35.8995,35.8305,35.8918,62772.0
2015-09-02 12:45:00,46.82,46.86,46.79,46.85,83643.0,35.8918,35.9225,35.8688,35.9148,83643.0
2015-09-02 12:50:00,46.85,46.85,46.77,46.79,18969.0,35.9148,35.9148,35.8535,35.8688,18969.0
2015-09-02 12:55:00,46.79,46.88,46.79,46.85,63681.0,35.8688,35.9378,35.8688,35.9148,63681.0
2015-09-02 13:00:00,46.85,46.87,46.81,46.84,46244.0,35.9148,35.9301,35.8841,35.9071,46244.0
2015-09-02 13:05:00,46.83,46.85,46.8,46.84,40365.0,35.8995,35.9148,35.8765,35.9071,40365.0
2015-09-02 13:10:00,46.84,46.87,46.84,46.86,43732.0,35.9071,35.9301,35.9071,35.9225,43732.0
2015-09-02 13:15:00,46.85,46.86,46.83,46.83,24322.0,35.9148,35.9225,35.8995,35.8995,24322.0
2015-09-02 13:20:00,46.84,46.91,46.83,46.89,162725.0,35.9071,35.9608,35.8995,35.9455,162725.0
2015-09-02 13:25:00,46.89,46.91,46.86,46.9,74727.0,35.9455,35.9608,35.9225,35.9531,74727.0
2015-09-02 13:30:00,46.89,46.89,46.82,46.83,39844.0,35.9455,35.9455,35.8918,35.8995,39844.0
2015-09-02 13:35:00,46.83,46.84,46.79,46.8,55355.0,35.8995,35.9071,35.8688,35.8765,55355.0
2015-09-02 13:40:00,46.8,46.82,46.77,46.79,149755.0,35.8765,35.8918,35.8535,35.8688,149755.0
2015-09-02 13:45:00,46.8,46.82,46.79,46.79,34234.0,35.8765,35.8918,35.8688,35.8688,34234.0
2015-09-02 13:50:00,46.79,46.79,46.75,46.79,35332.0,35.8688,35.8688,35.8382,35.8688,35332.0
2015-09-02 13:55:00,46.79,46.81,46.78,46.79,37513.0,35.8688,35.8841,35.8611,35.8688,37513.0
2015-09-02 14:00:00,46.79,46.85,46.77,46.79,79293.0,35.8688,35.9148,35.8535,35.8688,79293.0
2015-09-02 14:05:00,46.79,46.84,46.79,46.8,63639.0,35.8688,35.9071,35.8688,35.8765,63639.0
2015-09-02 14:10:00,46.81,46.89,46.8,46.85,78172.0,35.8841,35.9455,35.8765,35.9148,78172.0
2015-09-02 14:15:00,46.85,46.86,46.82,46.82,82658.0,35.9148,35.9225,35.8918,35.8918,82658.0
2015-09-02 14:20:00,46.81,46.83,46.8,46.83,60254.0,35.8841,35.8995,35.8765,35.8995,60254.0
2015-09-02 14:25:00,46.83,46.85,46.78,46.8,131846.0,35.8995,35.9148,35.8611,35.8765,131846.0
2015-09-02 14:30:00,46.8,46.8,46.74,46.78,116826.0,35.8765,35.8765,35.8305,35.8611,116826.0
2015-09-02 14:35:00,46.78,46.81,46.7,46.71,661613.0,35.8611,35.8841,35.7998,35.8075,661613.0
2015-09-02 14:40:00,46.71,46.72,46.62,46.65,108690.0,35.8075,35.8152,35.7385,35.7615,108690.0
2015-09-02 14:45:00,46.64,46.66,46.62,46.65,32223.0,35.7538,35.7692,35.7385,35.7615,32223.0
2015-09-02 14:50:00,46.66,46.72,46.65,46.7,43843.0,35.7692,35.8152,35.7615,35.7998,43843.0
2015-09-02 14:55:00,46.69,46.73,46.67,46.73,80436.0,35.7922,35.8228,35.7768,35.8228,80436.0
2015-09-02 15:00:00,46.73,46.8,46.71,46.77,85641.0,35.8228,35.8765,35.8075,35.8535,85641.0
2015-09-02 15:05:00,46.77,46.78,46.7,46.71,94791.0,35.8535,35.8611,35.7998,35.8075,94791.0
2015-09-02 15:10:00,46.71,46.74,46.64,46.64,113779.0,35.8075,35.8305,35.7538,35.7538,113779.0
2015-09-02 15:15:00,46.65,46.67,46.6,46.66,188463.0,35.7615,35.7768,35.7232,35.7692,188463.0
2015-09-02 15:20:00,46.66,46.67,46.6,46.63,66739.0,35.7692,35.7768,35.7232,35.7462,66739.0
2015-09-02 15:25:00,46.63,46.72,46.62,46.7,73632.0,35.7462,35.8152,35.7385,35.7998,73632.0
2015-09-02 15:30:00,46.7,46.74,46.68,46.7,105495.0,35.7998,35.8305,35.7845,35.7998,105495.0
2015-09-02 15:35:00,46.71,46.77,46.7,46.74,164205.0,35.8075,35.8535,35.7998,35.8305,164205.0
2015-09-02 15:40:00,46.74,46.77,46.72,46.77,432697.0,35.8305,35.8535,35.8152,35.8535,432697.0
2015-09-02 15:45:00,46.77,46.82,46.75,46.75,168546.0,35.8535,35.8918,35.8382,35.8382,168546.0
2015-09-02 15:50:00,46.76,46.85,46.76,46.82,228225.0,35.8458,35.9148,35.8458,35.8918,228225.0
2015-09-02 15:55:00,46.82,46.98,46.81,46.98,816679.0,35.8918,36.0145,35.8841,36.0145,816679.0
2015-09-03 09:30:00,47.16,47.19,47.05,47.18,125303.0,36.1525,36.1755,36.0681,36.1678,125303.0
2015-09-03 09:35:00,47.19,47.27,47.18,47.27,79083.0,36.1755,36.2368,36.1678,36.2368,79083.0
2015-09-03 09:40:00,47.26,47.35,47.26,47.28,119345.0,36.2291,36.2981,36.2291,36.2444,119345.0
2015-09-03 09:45:00,47.29,47.36,47.29,47.32,186506.0,36.2521,36.3058,36.2521,36.2751,186506.0
2015-09-03 09:50:00,47.33,47.37,47.3,47.3,41500.0,36.2828,36.3134,36.2598,36.2598,41500.0
2015-09-03 09:55:00,47.3,47.31,47.26,47.3,67796.0,36.2598,36.2674,36.2291,36.2598,67796.0
2015-09-03 10:00:00,47.3,47.34,47.25,47.28,91262.0,36.2598,36.2904,36.2214,36.2444,91262.0
2015-09-03 10:05:00,47.29,47.41,47.29,47.4,102352.0,36.2521,36.3441,36.2521,36.3364,102352.0
2015-09-03 10:10:00,47.4,47.41,47.34,47.39,77506.0,36.3364,36.3441,36.2904,36.3288,77506.0
2015-09-03 10:15:00,47.39,47.4,47.33,47.4,80148.0,36.3288,36.3364,36.2828,36.3364,80148.0
2015-09-03 10:20:00,47.41,47.46,47.4,47.44,89891.0,36.3441,36.3824,36.3364,36.3671,89891.0
2015-09-03 10:25:00,47.44,47.49,47.44,47.45,51834.0,36.3671,36.4054,36.3671,36.3748,51834.0
2015-09-03 10:30:00,47.45,47.46,47.42,47.43,28234.0,36.3748,36.3824,36.3518,36.3594,28234.0
2015-09-03 10:35:00,47.43,47.47,47.41,47.41,47524.0,36.3594,36.3901,36.3441,36.3441,47524.0
2015-09-03 10:40:00,47.42,47.46,47.42,47.46,55149.0,36.3518,36.3824,36.3518,36.3824,55149.0
2015-09-03 10:45:00,47.45,47.48,47.43,47.47,56421.0,36.3748,36.3978,36.3594,36.3901,56421.0
2015-09-03 10:50:00,47.47,47.58,47.46,47.54,157457.0,36.3901,36.4744,36.3824,36.4438,157457.0
2015-09-03 10:55:00,47.55,47.57,47.52,47.57,42299.0,36.4514,36.4668,36.4284,36.4668,42299.0
2015-09-03 11:00:00,47.57,47.58,47.51,47.54,72092.0,36.4668,36.4744,36.4208,36.4438,72092.0
2015-09-03 11:05:00,47.53,47.58,47.52,47.53,86853.0,36.4361,36.4744,36.4284,36.4361,86853.0
2015-09-03 11:10:00,47.54,47.54,47.47,47.48,20458.0,36.4438,36.4438,36.3901,36.3978,20458.0
2015-09-03 11:15:00,47.48,47.5,47.46,47.5,52827.0,36.3978,36.4131,36.3824,36.4131,52827.0
2015-09-03 11:20:00,47.51,47.51,47.44,47.45,114060.0,36.4208,36.4208,36.3671,36.3748,114060.0
2015-09-03 11:25:00,47.46,47.48,47.43,47.45,61638.0,36.3824,36.3978,36.3594,36.3748,61638.0
2015-09-03 11:30:00,47.46,47.47,47.42,47.45,41516.0,36.3824,36.3901,36.3518,36.3748,41516.0
2015-09-03 11:35:00,47.45,47.46,47.42,47.44,86573.0,36.3748,36.3824,36.3518,36.3671,86573.0
2015-09-03 11:40:00,47.44,47.48,47.43,47.46,62066.0,36.3671,36.3978,36.3594,36.3824,62066.0
2015-09-03 11:45:00,47.45,47.48,47.43,47.44,54586.0,36.3748,36.3978,36.3594,36.3671,54586.0
2015-09-03 11:50:00,47.44,47.44,47.39,47.43,27988.0,36.3671,36.3671,36.3288,36.3594,27988.0
2015-09-03 11:55:00,47.43,47.48,47.42,47.47,155884.0,36.3594,36.3978,36.3518,36.3901,155884.0
2015-09-03 12:00:00,47.47,47.49,47.44,47.46,105482.0,36.3901,36.4054,36.3671,36.3824,105482.0
2015-09-03 12:05:00,47.46,47.48,47.45,47.45,16445.0,36.3824,36.3978,36.3748,36.3748,16445.0
2015-09-03 12:10:00,47.45,47.45,47.4,47.43,21449.0,36.3748,36.3748,36.3364,36.3594,21449.0
2015-09-03 12:15:00,47.43,47.45,47.42,47.45,18119.0,36.3594,36.3748,36.3518,36.3748,18119.0
2015-09-03 12:20:00,47.46,47.46,47.42,47.44,17035.0,36.3824,36.3824,36.3518,36.3671,17035.0
2015-09-03 12:25:00,47.45,47.46,47.42,47.44,70962.0,36.3748,36.3824,36.3518,36.3671,70962.0
2015-09-03 12:30:00,47.44,47.45,47.37,47.4,45316.0,36.3671,36.3748,36.3134,36.3364,45316.0
2015-09-03 12:35:00,47.39,47.41,47.37,47.37,15677.0,36.3288,36.3441,36.3134,36.3134,15677.0
2015-09-03 12:40:00,47.37,47.37,47.32,47.37,69259.0,36.3134,36.3134,36.2751,36.3134,69259.0
2015-09-03 12:45:00,47.37,47.41,47.37,47.4,30828.0,36.3134,36.3441,36.3134,36.3364,30828.0
2015-09-03 12:50:00,47.41,47.43,47.36,47.4,35118.0,36.3441,36.3594,36.3058,36.3364,35118.0
2015-09-03 12:55:00,47.4,47.41,47.36,47.39,35960.0,36.3364,36.3441,36.3058,36.3288,35960.0
2015-09-03 13:00:00,47.39,47.4,47.36,47.38,15704.0,36.3288,36.3364,36.3058,36.3211,15704.0
2015-09-03 13:05:00,47.38,47.38,47.27,47.29,75462.0,36.3211,36.3211,36.2368,36.2521,75462.0
2015-09-03 13:10:00,47.29,47.29,47.25,47.29,31119.0,36.2521,36.2521,36.2214,36.2521,31119.0
2015-09-03 13:15:00,47.28,47.36,47.27,47.36,68266.0,36.2444,36.3058,36.2368,36.3058,68266.0
2015-09-03 13:20:00,47.36,47.37,47.34,47.37,27364.0,36.3058,36.3134,36.2904,36.3134,27364.0
2015-09-03 13:25:00,47.38,47.43,47.37,47.39,110611.0,36.3211,36.3594,36.3134,36.3288,110611.0
2015-09-03 13:30:00,47.39,47.41,47.34,47.39,138251.0,36.3288,36.3441,36.2904,36.3288,138251.0
2015-09-03 13:35:00,47.39,47.4,47.35,47.37,47010.0,36.3288,36.3364,36.2981,36.3134,47010.0
2015-09-03 13:40:00,47.36,47.36,47.31,47.32,49953.0,36.3058,36.3058,36.2674,36.2751,49953.0
2015-09-03 13:45:00,47.33,47.39,47.33,47.38,22267.0,36.2828,36.3288,36.2828,36.3211,22267.0
2015-09-03 13:50:00,47.38,47.38,47.29,47.38,77767.0,36.3211,36.3211,36.2521,36.3211,77767.0
2015-09-03 13:55:00,47.37,47.37,47.29,47.29,19000.0,36.3134,36.3134,36.2521,36.2521,19000.0
2015-09-03 14:00:00,47.29,47.34,47.26,47.33,39669.0,36.2521,36.2904,36.2291,36.2828,39669.0
2015-09-03 14:05:00,47.32,47.36,47.23,47.24,28705.0,36.2751,36.3058,36.2061,36.2138,28705.0
2015-09-03 14:10:00,47.24,47.3,47.24,47.26,33068.0,36.2138,36.2598,36.2138,36.2291,33068.0
2015-09-03 14:15:00,47.26,47.32,47.26,47.29,30833.0,36.2291,36.2751,36.2291,36.2521,30833.0
2015-09-03 14:20:00,47.3,47.3,47.25,47.29,20306.0,36.2598,36.2598,36.2214,36.2521,20306.0
2015-09-03 14:25:00,47.29,47.35,47.29,47.34,61012.0,36.2521,36.2981,36.2521,36.2904,61012.0
2015-09-03 14:30:00,47.35,47.37,47.32,47.34,35875.0,36.2981,36.3134,36.2751,36.2904,35875.0
2015-09-03 14:35:00,47.34,47.42,47.31,47.42,47140.0,36.2904,36.3518,36.2674,36.3518,47140.0
2015-09-03 14:40:00,47.42,47.48,47.39,47.47,51803.0,36.3518,36.3978,36.3288,36.3901,51803.0
2015-09-03 14:45:00,47.47,47.47,47.39,47.42,33788.0,36.3901,36.3901,36.3288,36.3518,33788.0
2015-09-03 14:50:00,47.42,47.42,47.37,47.39,49284.0,36.3518,36.3518,36.3134,36.3288,49284.0
2015-09-03 14:55:00,47.39,47.39,47.32,47.37,244200.0,36.3288,36.3288,36.2751,36.3134,244200.0
2015-09-03 15:00:00,47.37,47.4,47.37,47.38,62653.0,36.3134,36.3364,36.3134,36.3211,62653.0
2015-09-03 15:05:00,47.38,47.39,47.26,47.27,386031.0,36.3211,36.3288,36.2291,36.2368,386031.0
2015-09-03 15:10:00,47.27,47.36,47.27,47.36,109936.0,36.2368,36.3058,36.2368,36.3058,109936.0
2015-09-03 15:15:00,47.36,47.36,47.28,47.31,76834.0,36.3058,36.3058,36.2444,36.2674,76834.0
2015-09-03 15:20:00,47.31,47.34,47.29,47.29,465550.0,36.2674,36.2904,36.2521,36.2521,465550.0
2015-09-03 15:25:00,47.29,47.3,47.23,47.25,422587.0,36.2521,36.2598,36.2061,36.2214,422587.0
2015-09-03 15:30:00,47.25,47.26,47.21,47.24,88717.0,36.2214,36.2291,36.1908,36.2138,88717.0
2015-09-03 15:35:00,47.25,47.26,47.15,47.2,454785.0,36.2214,36.2291,36.1448,36.1831,454785.0
2015-09-03 15:40:00,47.2,47.26,47.16,47.22,259080.0,36.1831,36.2291,36.1525,36.1984,259080.0
2015-09-03 15:45:00,47.21,47.35,47.21,47.3,274293.0,36.1908,36.2981,36.1908,36.2598,274293.0
2015-09-03 15:50:00,47.3,47.37,47.29,47.34,165748.0,36.2598,36.3134,36.2521,36.2904,165748.0
2015-09-03 15:55:00,47.35,47.43,47.28,47.29,419977.0,36.2981,36.3594,36.2444,36.2521,419977.0
2015-09-04 09:30:00,46.67,46.76,46.65,46.7,297876.0,35.7768,35.8458,35.7615,35.7998,297876.0
2015-09-04 09:35:00,46.69,46.75,46.65,46.72,339449.0,35.7922,35.8382,35.7615,35.8152,339449.0
2015-09-04 09:40:00,46.72,46.77,46.69,46.74,253782.0,35.8152,35.8535,35.7922,35.8305,253782.0
2015-09-04 09:45:00,46.75,46.76,46.66,46.7,359640.0,35.8382,35.8458,35.7692,35.7998,359640.0
2015-09-04 09:50:00,46.69,46.69,46.54,46.59,449802.0,35.7922,35.7922,35.6772,35.7155,449802.0
2015-09-04 09:55:00,46.59,46.63,46.57,46.62,159513.0,35.7155,35.7462,35.7002,35.7385,159513.0
2015-09-04 10:00:00,46.62,46.67,46.6,46.65,139790.0,35.7385,35.7768,35.7232,35.7615,139790.0
2015-09-04 10:05:00,46.64,46.65,46.59,46.63,130325.0,35.7538,35.7615,35.7155,35.7462,130325.0
2015-09-04 10:10:00,46.64,46.64,46.59,46.63,130553.0,35.7538,35.7538,35.7155,35.7462,130553.0
2015-09-04 10:15:00,46.63,46.7,46.61,46.64,140359.0,35.7462,35.7998,35.7308,35.7538,140359.0
2015-09-04 10:20:00,46.63,46.71,46.62,46.68,148390.0,35.7462,35.8075,35.7385,35.7845,148390.0
2015-09-04 10:25:00,46.67,46.75,46.65,46.73,272735.0,35.7768,35.8382,35.7615,35.8228,272735.0
2015-09-04 10:30:00,46.73,46.79,46.71,46.72,123291.0,35.8228,35.8688,35.8075,35.8152,123291.0
2015-09-04 10:35:00,46.73,46.74,46.69,46.73,85639.0,35.8228,35.8305,35.7922,35.8228,85639.0
2015-09-04 10:40:00,46.73,46.75,46.65,46.68,79525.0,35.8228,35.8382,35.7615,35.7845,79525.0
2015-09-04 10:45:00,46.68,46.68,46.63,46.65,74996.0,35.7845,35.7845,35.7462,35.7615,74996.0
2015-09-04 10:50:00,46.64,46.67,46.62,46.66,95990.0,35.7538,35.7768,35.7385,35.7692,95990.0
2015-09-04 10:55:00,46.66,46.66,46.6,46.62,68130.0,35.7692,35.7692,35.7232,35.7385,68130.0
2015-09-04 11:00:00,46.63,46.68,46.61,46.62,66353.0,35.7462,35.7845,35.7308,35.7385,66353.0
2015-09-04 11:05:00,46.62,46.65,46.6,46.62,86333.0,35.7385,35.7615,35.7232,35.7385,86333.0
2015-09-04 11:10:00,46.61,46.64,46.6,46.64,74406.0,35.7308,35.7538,35.7232,35.7538,74406.0
2015-09-04 11:15:00,46.64,46.67,46.64,46.66,62387.0,35.7538,35.7768,35.7538,35.7692,62387.0
2015-09-04 11:20:00,46.65,46.68,46.62,46.66,37720.0,35.7615,35.7845,35.7385,35.7692,37720.0
2015-09-04 11:25:00,46.66,46.69,46.64,46.68,127351.0,35.7692,35.7922,35.7538,35.7845,127351.0
2015-09-04 11:30:00,46.67,46.68,46.6,46.62,88531.0,35.7768,35.7845,35.7232,35.7385,88531.0
2015-09-04 11:35:00,46.62,46.62,46.58,46.6,121887.0,35.7385,35.7385,35.7078,35.7232,121887.0
2015-09-04 11:40:00,46.6,46.65,46.6,46.65,25196.0,35.7232,35.7615,35.7232,35.7615,25196.0
2015-09-04 11:45:00,46.64,46.69,46.63,46.69,67622.0,35.7538,35.7922,35.7462,35.7922,67622.0
2015-09-04 11:50:00,46.69,46.7,46.64,46.64,29090.0,35.7922,35.7998,35.7538,35.7538,29090.0
2015-09-04 11:55:00,46.65,46.66,46.62,46.64,34261.0,35.7615,35.7692,35.7385,35.7538,34261.0
2015-09-04 12:00:00,46.64,46.65,46.6,46.61,62399.0,35.7538,35.7615,35.7232,35.7308,62399.0
2015-09-04 12:05:00,46.61,46.64,46.59,46.63,33813.0,35.7308,35.7538,35.7155,35.7462,33813.0
2015-09-04 12:10:00,46.63,46.65,46.58,46.6,51124.0,35.7462,35.7615,35.7078,35.7232,51124.0
2015-09-04 12:15:00,46.6,46.64,46.6,46.6,26318.0,35.7232,35.7538,35.7232,35.7232,26318.0
2015-09-04 12:20:00,46.59,46.6,46.55,46.55,38938.0,35.7155,35.7232,35.6848,35.6848,38938.0
2015-09-04 12:25:00,46.56,46.58,46.53,46.54,108542.0,35.6925,35.7078,35.6695,35.6772,108542.0
2015-09-04 12:30:00,46.55,46.58,46.52,46.58,65463.0,35.6848,35.7078,35.6618,35.7078,65463.0
2015-09-04 12:35:00,46.57,46.59,46.56,46.58,16780.0,35.7002,35.7155,35.6925,35.7078,16780.0
2015-09-04 12:40:00,46.57,46.57,46.54,46.55,25656.0,35.7002,35.7002,35.6772,35.6848,25656.0
2015-09-04 12:45:00,46.54,46.6,46.52,46.59,56744.0,35.6772,35.7232,35.6618,35.7155,56744.0
2015-09-04 12:50:00,46.59,46.62,46.58,46.61,17005.0,35.7155,35.7385,35.7078,35.7308,17005.0
2015-09-04 12:55:00,46.6,46.62,46.57,46.58,54504.0,35.7232,35.7385,35.7002,35.7078,54504.0
2015-09-04 13:00:00,46.58,46.59,46.51,46.54,93917.0,35.7078,35.7155,35.6542,35.6772,93917.0
2015-09-04 13:05:00,46.53,46.55,46.5,46.53,589228.0,35.6695,35.6848,35.6465,35.6695,589228.0
2015-09-04 13:10:00,46.52,46.55,46.48,46.48,73053.0,35.6618,35.6848,35.6312,35.6312,73053.0
2015-09-04 13:15:00,46.49,46.51,46.48,46.49,36638.0,35.6388,35.6542,35.6312,35.6388,36638.0
2015-09-04 13:20:00,46.49,46.49,46.43,46.44,56545.0,35.6388,35.6388,35.5928,35.6005,56545.0
2015-09-04 13:25:00,46.45,46.47,46.43,46.44,55676.0,35.6082,35.6235,35.5928,35.6005,55676.0
2015-09-04 13:30:00,46.44,46.48,46.42,46.48,56835.0,35.6005,35.6312,35.5852,35.6312,56835.0
2015-09-04 13:35:00,46.48,46.49,46.45,46.48,130278.0,35.6312,35.6388,35.6082,35.6312,130278.0
2015-09-04 13:40:00,46.47,46.49,46.44,46.45,88199.0,35.6235,35.6388,35.6005,35.6082,88199.0
2015-09-04 13:45:00,46.45,46.47,46.44,46.45,32048.0,35.6082,35.6235,35.6005,35.6082,32048.0
2015-09-04 13:50:00,46.45,46.49,46.45,46.47,28352.0,35.6082,35.6388,35.6082,35.6235,28352.0
2015-09-04 13:55:00,46.46,46.47,46.43,46.44,38722.0,35.6158,35.6235,35.5928,35.6005,38722.0
2015-09-04 14:00:00,46.43,46.44,46.4,46.42,153982.0,35.5928,35.6005,35.5698,35.5852,153982.0
2015-09-04 14:05:00,46.43,46.43,46.4,46.41,149264.0,35.5928,35.5928,35.5698,35.5775,149264.0
2015-09-04 14:10:00,46.41,46.44,46.4,46.44,114700.0,35.5775,35.6005,35.5698,35.6005,114700.0
2015-09-04 14:15:00,46.43,46.44,46.38,46.39,134644.0,35.5928,35.6005,35.5545,35.5622,134644.0
2015-09-04 14:20:00,46.4,46.41,46.35,46.36,123677.0,35.5698,35.5775,35.5315,35.5392,123677.0
2015-09-04 14:25:00,46.36,46.4,46.34,46.39,161572.0,35.5392,35.5698,35.5238,35.5622,161572.0
2015-09-04 14:30:00,46.38,46.39,46.35,46.36,33638.0,35.5545,35.5622,35.5315,35.5392,33638.0
2015-09-04 14:35:00,46.36,46.38,46.34,46.38,34505.0,35.5392,35.5545,35.5238,35.5545,34505.0
2015-09-04 14:40:00,46.38,46.43,46.37,46.43,30193.0,35.5545,35.5928,35.5468,35.5928,30193.0
2015-09-04 14:45:00,46.43,46.49,46.41,46.46,100318.0,35.5928,35.6388,35.5775,35.6158,100318.0
2015-09-04 14:50:00,46.46,46.48,46.43,46.46,58606.0,35.6158,35.6312,35.5928,35.6158,58606.0
2015-09-04 14:55:00,46.46,46.49,46.42,46.49,273518.0,35.6158,35.6388,35.5852,35.6388,273518.0
2015-09-04 15:00:00,46.5,46.53,46.46,46.48,142353.0,35.6465,35.6695,35.6158,35.6312,142353.0
2015-09-04 15:05:00,46.48,46.54,46.48,46.49,52487.0,35.6312,35.6772,35.6312,35.6388,52487.0
2015-09-04 15:10:00,46.5,46.51,46.43,46.47,142717.0,35.6465,35.6542,35.5928,35.6235,142717.0
2015-09-04 15:15:00,46.47,46.49,46.43,46.47,83404.0,35.6235,35.6388,35.5928,35.6235,83404.0
2015-09-04 15:20:00,46.46,46.49,46.43,46.45,87945.0,35.6158,35.6388,35.5928,35.6082,87945.0
2015-09-04 15:25:00,46.45,46.52,46.42,46.51,64557.0,35.6082,35.6618,35.5852,35.6542,64557.0
2015-09-04 15:30:00,46.52,46.61,46.48,46.58,239424.0,35.6618,35.7308,35.6312,35.7078,239424.0
2015-09-04 15:35:00,46.58,46.65,46.57,46.6,563814.0,35.7078,35.7615,35.7002,35.7232,563814.0
2015-09-04 15:40:00,46.59,46.68,46.58,46.62,158397.0,35.7155,35.7845,35.7078,35.7385,158397.0
2015-09-04 15:45:00,46.63,46.78,46.63,46.76,297406.0,35.7462,35.8611,35.7462,35.8458,297406.0
2015-09-04 15:50:00,46.76,46.77,46.61,46.66,426022.0,35.8458,35.8535,35.7308,35.7692,426022.0
2015-09-04 15:55:00,46.68,46.7,46.51,46.51,665414.0,35.7845,35.7998,35.6542,35.6542,665414.0
2015-09-08 09:30:00,47.27,47.35,47.1,47.31,256621.0,36.2368,36.2981,36.1065,36.2674,256621.0
2015-09-08 09:35:00,47.31,47.34,47.25,47.27,144154.0,36.2674,36.2904,36.2214,36.2368,144154.0
2015-09-08 09:40:00,47.26,47.31,47.21,47.3,338815.0,36.2291,36.2674,36.1908,36.2598,338815.0
2015-09-08 09:45:00,47.31,47.32,47.28,47.31,222775.0,36.2674,36.2751,36.2444,36.2674,222775.0
2015-09-08 09:50:00,47.32,47.36,47.28,47.3,268214.0,36.2751,36.3058,36.2444,36.2598,268214.0
2015-09-08 09:55:00,47.29,47.3,47.26,47.27,91121.0,36.2521,36.2598,36.2291,36.2368,91121.0
2015-09-08 10:00:00,47.27,47.27,47.19,47.23,71969.0,36.2368,36.2368,36.1755,36.2061,71969.0
2015-09-08 10:05:00,47.23,47.28,47.2,47.21,85504.0,36.2061,36.2444,36.1831,36.1908,85504.0
2015-09-08 10:10:00,47.2,47.24,47.18,47.2,61761.0,36.1831,36.2138,36.1678,36.1831,61761.0
2015-09-08 10:15:00,47.19,47.19,47.13,47.14,70521.0,36.1755,36.1755,36.1295,36.1371,70521.0
2015-09-08 10:20:00,47.14,47.14,47.1,47.1,110418.0,36.1371,36.1371,36.1065,36.1065,110418.0
2015-09-08 10:25:00,47.09,47.12,47.07,47.12,89973.0,36.0988,36.1218,36.0835,36.1218,89973.0
2015-09-08 10:30:00,47.12,47.15,47.08,47.08,52087.0,36.1218,36.1448,36.0911,36.0911,52087.0
2015-09-08 10:35:00,47.08,47.1,47.06,47.07,29301.0,36.0911,36.1065,36.0758,36.0835,29301.0
2015-09-08 10:40:00,47.07,47.08,47.0,47.02,172106.0,36.0835,36.0911,36.0298,36.0451,172106.0
2015-09-08 10:45:00,47.01,47.01,46.98,47.01,20294.0,36.0375,36.0375,36.0145,36.0375,20294.0
2015-09-08 10:50:00,47.0,47.03,46.99,46.99,57274.0,36.0298,36.0528,36.0221,36.0221,57274.0
2015-09-08 10:55:00,46.98,47.06,46.96,47.03,95562.0,36.0145,36.0758,35.9991,36.0528,95562.0
2015-09-08 11:00:00,47.03,47.03,46.97,46.98,63235.0,36.0528,36.0528,36.0068,36.0145,63235.0
2015-09-08 11:05:00,46.98,46.98,46.94,46.95,64883.0,36.0145,36.0145,35.9838,35.9915,64883.0
2015-09-08 11:10:00,46.97,47.02,46.97,46.98,36877.0,36.0068,36.0451,36.0068,36.0145,36877.0
2015-09-08 11:15:00,46.98,47.01,46.97,47.0,46862.0,36.0145,36.0375,36.0068,36.0298,46862.0
2015-09-08 11:20:00,47.0,47.06,46.98,47.04,41546.0,36.0298,36.0758,36.0145,36.0605,41546.0
2015-09-08 11:25:00,47.04,47.05,47.03,47.04,23895.0,36.0605,36.0681,36.0528,36.0605,23895.0
2015-09-08 11:30:00,47.04,47.05,47.03,47.05,31291.0,36.0605,36.0681,36.0528,36.0681,31291.0
2015-09-08 11:35:00,47.04,47.05,47.02,47.03,25484.0,36.0605,36.0681,36.0451,36.0528,25484.0
2015-09-08 11:40:00,47.02,47.04,47.0,47.03,50056.0,36.0451,36.0605,36.0298,36.0528,50056.0
2015-09-08 11:45:00,47.03,47.05,47.03,47.04,18821.0,36.0528,36.0681,36.0528,36.0605,18821.0
2015-09-08 11:50:00,47.04,47.05,46.98,47.0,567750.0,36.0605,36.0681,36.0145,36.0298,567750.0
2015-09-08 11:55:00,47.0,47.02,46.98,47.01,75110.0,36.0298,36.0451,36.0145,36.0375,75110.0
2015-09-08 12:00:00,47.0,47.02,46.98,47.02,26111.0,36.0298,36.0451,36.0145,36.0451,26111.0
2015-09-08 12:05:00,47.02,47.04,47.02,47.03,36334.0,36.0451,36.0605,36.0451,36.0528,36334.0
2015-09-08 12:10:00,47.03,47.08,47.03,47.08,161600.0,36.0528,36.0911,36.0528,36.0911,161600.0
2015-09-08 12:15:00,47.09,47.12,47.07,47.12,79635.0,36.0988,36.1218,36.0835,36.1218,79635.0
2015-09-08 12:20:00,47.12,47.15,47.11,47.14,40465.0,36.1218,36.1448,36.1141,36.1371,40465.0
2015-09-08 12:25:00,47.14,47.16,47.12,47.16,29845.0,36.1371,36.1525,36.1218,36.1525,29845.0
2015-09-08 12:30:00,47.16,47.17,47.14,47.15,30508.0,36.1525,36.1601,36.1371,36.1448,30508.0
2015-09-08 12:35:00,47.15,47.15,47.13,47.13,19207.0,36.1448,36.1448,36.1295,36.1295,19207.0
2015-09-08 12:40:00,47.13,47.15,47.12,47.14,31918.0,36.1295,36.1448,36.1218,36.1371,31918.0
2015-09-08 12:45:00,47.13,47.15,47.12,47.15,21584.0,36.1295,36.1448,36.1218,36.1448,21584.0
2015-09-08 12:50:00,47.15,47.16,47.12,47.15,39650.0,36.1448,36.1525,36.1218,36.1448,39650.0
2015-09-08 12:55:00,47.15,47.16,47.13,47.15,25076.0,36.1448,36.1525,36.1295,36.1448,25076.0
2015-09-08 13:00:00,47.16,47.18,47.14,47.15,51888.0,36.1525,36.1678,36.1371,36.1448,51888.0
2015-09-08 13:05:00,47.15,47.16,47.12,47.13,29729.0,36.1448,36.1525,36.1218,36.1295,29729.0
2015-09-08 13:10:00,47.13,47.16,47.13,47.15,52505.0,36.1295,36.1525,36.1295,36.1448,52505.0
2015-09-08 13:15:00,47.14,47.17,47.13,47.13,14768.0,36.1371,36.1601,36.1295,36.1295,14768.0
2015-09-08 13:20:00,47.13,47.14,47.11,47.12,19410.0,36.1295,36.1371,36.1141,36.1218,19410.0
2015-09-08 13:25:00,47.12,47.13,47.09,47.13,11602.0,36.1218,36.1295,36.0988,36.1295,11602.0
2015-09-08 13:30:00,47.14,47.15,47.1,47.15,15107.0,36.1371,36.1448,36.1065,36.1448,15107.0
2015-09-08 13:35:00,47.15,47.19,47.14,47.19,35509.0,36.1448,36.1755,36.1371,36.1755,35509.0
2015-09-08 13:40:00,47.19,47.22,47.18,47.21,20486.0,36.1755,36.1984,36.1678,36.1908,20486.0
2015-09-08 13:45:00,47.21,47.25,47.21,47.25,30192.0,36.1908,36.2214,36.1908,36.2214,30192.0
2015-09-08 13:50:00,47.26,47.28,47.24,47.27,46570.0,36.2291,36.2444,36.2138,36.2368,46570.0
2015-09-08 13:55:00,47.27,47.29,47.26,47.28,18850.0,36.2368,36.2521,36.2291,36.2444,18850.0
2015-09-08 14:00:00,47.29,47.31,47.27,47.29,29504.0,36.2521,36.2674,36.2368,36.2521,29504.0
2015-09-08 14:05:00,47.29,47.3,47.27,47.29,30883.0,36.2521,36.2598,36.2368,36.2521,30883.0
2015-09-08 14:10:00,47.29,47.29,47.25,47.25,11681.0,36.2521,36.2521,36.2214,36.2214,11681.0
2015-09-08 14:15:00,47.26,47.32,47.25,47.28,57593.0,36.2291,36.2751,36.2214,36.2444,57593.0
2015-09-08 14:20:00,47.28,47.31,47.28,47.31,24364.0,36.2444,36.2674,36.2444,36.2674,24364.0
2015-09-08 14:25:00,47.3,47.35,47.3,47.34,97882.0,36.2598,36.2981,36.2598,36.2904,97882.0
2015-09-08 14:30:00,47.34,47.36,47.32,47.34,60726.0,36.2904,36.3058,36.2751,36.2904,60726.0
2015-09-08 14:35:00,47.35,47.43,47.34,47.41,153206.0,36.2981,36.3594,36.2904,36.3441,153206.0
2015-09-08 14:40:00,47.41,47.45,47.4,47.43,44053.0,36.3441,36.3748,36.3364,36.3594,44053.0
2015-09-08 14:45:00,47.44,47.46,47.41,47.41,40337.0,36.3671,36.3824,36.3441,36.3441,40337.0
2015-09-08 14:50:00,47.41,47.43,47.41,47.41,39781.0,36.3441,36.3594,36.3441,36.3441,39781.0
2015-09-08 14:55:00,47.41,47.42,47.38,47.4,91198.0,36.3441,36.3518,36.3211,36.3364,91198.0
2015-09-08 15:00:00,47.4,47.43,47.38,47.42,86643.0,36.3364,36.3594,36.3211,36.3518,86643.0
2015-09-08 15:05:00,47.41,47.41,47.37,47.38,54169.0,36.3441,36.3441,36.3134,36.3211,54169.0
2015-09-08 15:10:00,47.38,47.4,47.37,47.38,53559.0,36.3211,36.3364,36.3134,36.3211,53559.0
2015-09-08 15:15:00,47.38,47.4,47.36,47.39,99970.0,36.3211,36.3364,36.3058,36.3288,99970.0
2015-09-08 15:20:00,47.39,47.39,47.34,47.36,72195.0,36.3288,36.3288,36.2904,36.3058,72195.0
2015-09-08 15:25:00,47.36,47.43,47.35,47.43,100560.0,36.3058,36.3594,36.2981,36.3594,100560.0
2015-09-08 15:30:00,47.42,47.43,47.39,47.4,144302.0,36.3518,36.3594,36.3288,36.3364,144302.0
2015-09-08 15:35:00,47.4,47.48,47.39,47.47,142534.0,36.3364,36.3978,36.3288,36.3901,142534.0
2015-09-08 15:40:00,47.46,47.47,47.43,47.44,200455.0,36.3824,36.3901,36.3594,36.3671,200455.0
2015-09-08 15:45:00,47.44,47.48,47.44,47.48,152225.0,36.3671,36.3978,36.3671,36.3978,152225.0
2015-09-08 15:50:00,47.48,47.52,47.44,47.52,183949.0,36.3978,36.4284,36.3671,36.4284,183949.0
2015-09-08 15:55:00,47.52,47.54,47.48,47.51,380876.0,36.4284,36.4438,36.3978,36.4208,380876.0
2015-09-09 09:30:00,47.93,47.94,47.76,47.76,159141.0,36.7427,36.7504,36.6124,36.6124,159141.0
2015-09-09 09:35:00,47.76,47.84,47.71,47.71,167886.0,36.6124,36.6737,36.5741,36.5741,167886.0
2015-09-09 09:40:00,47.71,47.72,47.58,47.59,246337.0,36.5741,36.5817,36.4744,36.4821,246337.0
2015-09-09 09:45:00,47.59,47.64,47.59,47.62,134411.0,36.4821,36.5204,36.4821,36.5051,134411.0
2015-09-09 09:50:00,47.62,47.66,47.6,47.6,115041.0,36.5051,36.5358,36.4898,36.4898,115041.0
2015-09-09 09:55:00,47.61,47.61,47.56,47.6,71248.0,36.4974,36.4974,36.4591,36.4898,71248.0
2015-09-09 10:00:00,47.61,47.63,47.51,47.53,104522.0,36.4974,36.5128,36.4208,36.4361,104522.0
2015-09-09 10:05:00,47.53,47.56,47.5,47.55,97464.0,36.4361,36.4591,36.4131,36.4514,97464.0
2015-09-09 10:10:00,47.55,47.57,47.5,47.52,61836.0,36.4514,36.4668,36.4131,36.4284,61836.0
2015-09-09 10:15:00,47.51,47.53,47.49,47.52,41918.0,36.4208,36.4361,36.4054,36.4284,41918.0
2015-09-09 10:20:00,47.52,47.53,47.49,47.51,44769.0,36.4284,36.4361,36.4054,36.4208,44769.0
2015-09-09 10:25:00,47.5,47.54,47.5,47.51,129093.0,36.4131,36.4438,36.4131,36.4208,129093.0
2015-09-09 10:30:00,47.51,47.53,47.42,47.43,163197.0,36.4208,36.4361,36.3518,36.3594,163197.0
2015-09-09 10:35:00,47.42,47.42,47.34,47.39,181995.0,36.3518,36.3518,36.2904,36.3288,181995.0
2015-09-09 10:40:00,47.4,47.44,47.38,47.44,51791.0,36.3364,36.3671,36.3211,36.3671,51791.0
2015-09-09 10:45:00,47.45,47.47,47.44,47.46,12053.0,36.3748,36.3901,36.3671,36.3824,12053.0
2015-09-09 10:50:00,47.45,47.45,47.39,47.39,72305.0,36.3748,36.3748,36.3288,36.3288,72305.0
2015-09-09 10:55:00,47.39,47.41,47.35,47.39,133440.0,36.3288,36.3441,36.2981,36.3288,133440.0
2015-09-09 11:00:00,47.39,47.44,47.38,47.43,44552.0,36.3288,36.3671,36.3211,36.3594,44552.0
2015-09-09 11:05:00,47.43,47.44,47.39,47.44,38172.0,36.3594,36.3671,36.3288,36.3671,38172.0
2015-09-09 11:10:00,47.44,47.48,47.44,47.46,22340.0,36.3671,36.3978,36.3671,36.3824,22340.0
2015-09-09 11:15:00,47.46,47.47,47.43,47.44,14890.0,36.3824,36.3901,36.3594,36.3671,14890.0
2015-09-09 11:20:00,47.44,47.44,47.37,47.41,45674.0,36.3671,36.3671,36.3134,36.3441,45674.0
2015-09-09 11:25:00,47.41,47.43,47.38,47.4,75541.0,36.3441,36.3594,36.3211,36.3364,75541.0
2015-09-09 11:30:00,47.4,47.44,47.39,47.41,74564.0,36.3364,36.3671,36.3288,36.3441,74564.0
2015-09-09 11:35:00,47.4,47.42,47.39,47.39,34166.0,36.3364,36.3518,36.3288,36.3288,34166.0
2015-09-09 11:40:00,47.4,47.4,47.34,47.37,44625.0,36.3364,36.3364,36.2904,36.3134,44625.0
2015-09-09 11:45:00,47.36,47.41,47.36,47.38,22159.0,36.3058,36.3441,36.3058,36.3211,22159.0
2015-09-09 11:50:00,47.38,47.39,47.34,47.34,27293.0,36.3211,36.3288,36.2904,36.2904,27293.0
2015-09-09 11:55:00,47.34,47.4,47.34,47.38,25644.0,36.2904,36.3364,36.2904,36.3211,25644.0
2015-09-09 12:00:00,47.39,47.4,47.38,47.38,34999.0,36.3288,36.3364,36.3211,36.3211,34999.0
2015-09-09 12:05:00,47.39,47.44,47.37,47.42,35228.0,36.3288,36.3671,36.3134,36.3518,35228.0
2015-09-09 12:10:00,47.43,47.46,47.4,47.41,20766.0,36.3594,36.3824,36.3364,36.3441,20766.0
2015-09-09 12:15:00,47.42,47.44,47.41,47.44,18911.0,36.3518,36.3671,36.3441,36.3671,18911.0
2015-09-09 12:20:00,47.44,47.46,47.41,47.41,23375.0,36.3671,36.3824,36.3441,36.3441,23375.0
2015-09-09 12:25:00,47.41,47.42,47.4,47.42,26863.0,36.3441,36.3518,36.3364,36.3518,26863.0
2015-09-09 12:30:00,47.43,47.45,47.41,47.41,22968.0,36.3594,36.3748,36.3441,36.3441,22968.0
2015-09-09 12:35:00,47.4,47.44,47.37,47.39,24650.0,36.3364,36.3671,36.3134,36.3288,24650.0
2015-09-09 12:40:00,47.4,47.41,47.38,47.4,21770.0,36.3364,36.3441,36.3211,36.3364,21770.0
2015-09-09 12:45:00,47.4,47.42,47.38,47.38,31904.0,36.3364,36.3518,36.3211,36.3211,31904.0
2015-09-09 12:50:00,47.38,47.38,47.35,47.37,32917.0,36.3211,36.3211,36.2981,36.3134,32917.0
2015-09-09 12:55:00,47.37,47.37,47.35,47.37,313449.0,36.3134,36.3134,36.2981,36.3134,313449.0
2015-09-09 13:00:00,47.37,47.39,47.35,47.39,35035.0,36.3134,36.3288,36.2981,36.3288,35035.0
2015-09-09 13:05:00,47.39,47.4,47.35,47.37,36785.0,36.3288,36.3364,36.2981,36.3134,36785.0
2015-09-09 13:10:00,47.36,47.38,47.36,47.37,14148.0,36.3058,36.3211,36.3058,36.3134,14148.0
2015-09-09 13:15:00,47.38,47.41,47.38,47.41,29696.0,36.3211,36.3441,36.3211,36.3441,29696.0
2015-09-09 13:20:00,47.4,47.41,47.35,47.37,11249.0,36.3364,36.3441,36.2981,36.3134,11249.0
2015-09-09 13:25:00,47.36,47.36,47.31,47.31,84128.0,36.3058,36.3058,36.2674,36.2674,84128.0
2015-09-09 13:30:00,47.31,47.31,47.24,47.28,133249.0,36.2674,36.2674,36.2138,36.2444,133249.0
2015-09-09 13:35:00,47.28,47.28,47.24,47.24,68463.0,36.2444,36.2444,36.2138,36.2138,68463.0
2015-09-09 13:40:00,47.24,47.24,47.19,47.2,236108.0,36.2138,36.2138,36.1755,36.1831,236108.0
2015-09-09 13:45:00,47.2,47.23,47.2,47.21,27053.0,36.1831,36.2061,36.1831,36.1908,27053.0
2015-09-09 13:50:00,47.2,47.21,47.14,47.18,93339.0,36.1831,36.1908,36.1371,36.1678,93339.0
2015-09-09 13:55:00,47.18,47.18,47.14,47.15,38057.0,36.1678,36.1678,36.1371,36.1448,38057.0
2015-09-09 14:00:00,47.15,47.17,47.13,47.16,45405.0,36.1448,36.1601,36.1295,36.1525,45405.0
2015-09-09 14:05:00,47.15,47.19,47.13,47.17,58399.0,36.1448,36.1755,36.1295,36.1601,58399.0
2015-09-09 14:10:00,47.17,47.22,47.17,47.21,36720.0,36.1601,36.1984,36.1601,36.1908,36720.0
2015-09-09 14:15:00,47.21,47.22,47.18,47.21,37277.0,36.1908,36.1984,36.1678,36.1908,37277.0
2015-09-09 14:20:00,47.21,47.21,47.14,47.14,46719.0,36.1908,36.1908,36.1371,36.1371,46719.0
2015-09-09 14:25:00,47.15,47.17,47.08,47.12,103364.0,36.1448,36.1601,36.0911,36.1218,103364.0
2015-09-09 14:30:00,47.12,47.13,47.06,47.06,56539.0,36.1218,36.1295,36.0758,36.0758,56539.0
2015-09-09 14:35:00,47.07,47.12,47.05,47.06,51008.0,36.0835,36.1218,36.0681,36.0758,51008.0
2015-09-09 14:40:00,47.06,47.07,46.98,47.0,97150.0,36.0758,36.0835,36.0145,36.0298,97150.0
2015-09-09 14:45:00,47.01,47.04,47.0,47.02,32948.0,36.0375,36.0605,36.0298,36.0451,32948.0
2015-09-09 14:50:00,47.01,47.07,47.0,47.05,40160.0,36.0375,36.0835,36.0298,36.0681,40160.0
2015-09-09 14:55:00,47.05,47.06,47.03,47.03,32577.0,36.0681,36.0758,36.0528,36.0528,32577.0
2015-09-09 15:00:00,47.04,47.12,46.97,47.12,117869.0,36.0605,36.1218,36.0068,36.1218,117869.0
2015-09-09 15:05:00,47.11,47.13,47.08,47.09,106028.0,36.1141,36.1295,36.0911,36.0988,106028.0
2015-09-09 15:10:00,47.1,47.1,46.98,47.06,177372.0,36.1065,36.1065,36.0145,36.0758,177372.0
2015-09-09 15:15:00,47.07,47.13,47.0,47.08,159232.0,36.0835,36.1295,36.0298,36.0911,159232.0
2015-09-09 15:20:00,47.08,47.1,47.04,47.06,80745.0,36.0911,36.1065,36.0605,36.0758,80745.0
2015-09-09 15:25:00,47.06,47.06,46.92,46.94,123721.0,36.0758,36.0758,35.9685,35.9838,123721.0
2015-09-09 15:30:00,46.94,46.94,46.8,46.85,199573.0,35.9838,35.9838,35.8765,35.9148,199573.0
2015-09-09 15:35:00,46.85,46.87,46.8,46.8,282423.0,35.9148,35.9301,35.8765,35.8765,282423.0
2015-09-09 15:40:00,46.79,46.79,46.68,46.7,220601.0,35.8688,35.8688,35.7845,35.7998,220601.0
2015-09-09 15:45:00,46.69,46.74,46.65,46.68,375719.0,35.7922,35.8305,35.7615,35.7845,375719.0
2015-09-09 15:50:00,46.67,46.71,46.61,46.62,302221.0,35.7768,35.8075,35.7308,35.7385,302221.0
2015-09-09 15:55:00,46.62,46.72,46.59,46.69,516903.0,35.7385,35.8152,35.7155,35.7922,516903.0
2015-09-10 09:30:00,46.49,46.63,46.47,46.6,296432.0,35.6388,35.7462,35.6235,35.7232,296432.0
2015-09-10 09:35:00,46.6,46.65,46.54,46.63,222656.0,35.7232,35.7615,35.6772,35.7462,222656.0
2015-09-10 09:40:00,46.64,46.73,46.62,46.67,307116.0,35.7538,35.8228,35.7385,35.7768,307116.0
2015-09-10 09:45:00,46.67,46.79,46.67,46.75,489699.0,35.7768,35.8688,35.7768,35.8382,489699.0
2015-09-10 09:50:00,46.75,46.79,46.68,46.7,177690.0,35.8382,35.8688,35.7845,35.7998,177690.0
2015-09-10 09:55:00,46.69,46.69,46.63,46.63,130537.0,35.7922,35.7922,35.7462,35.7462,130537.0
2015-09-10 10:00:00,46.63,46.69,46.6,46.63,288962.0,35.7462,35.7922,35.7232,35.7462,288962.0
2015-09-10 10:05:00,46.64,46.68,46.62,46.64,60176.0,35.7538,35.7845,35.7385,35.7538,60176.0
2015-09-10 10:10:00,46.63,46.63,46.56,46.57,163133.0,35.7462,35.7462,35.6925,35.7002,163133.0
2015-09-10 10:15:00,46.57,46.6,46.5,46.59,102371.0,35.7002,35.7232,35.6465,35.7155,102371.0
2015-09-10 10:20:00,46.6,46.62,46.57,46.57,96101.0,35.7232,35.7385,35.7002,35.7002,96101.0
2015-09-10 10:25:00,46.58,46.6,46.54,46.6,223302.0,35.7078,35.7232,35.6772,35.7232,223302.0
2015-09-10 10:30:00,46.61,46.7,46.59,46.7,104705.0,35.7308,35.7998,35.7155,35.7998,104705.0
2015-09-10 10:35:00,46.7,46.8,46.7,46.78,276403.0,35.7998,35.8765,35.7998,35.8611,276403.0
2015-09-10 10:40:00,46.79,46.85,46.78,46.82,299862.0,35.8688,35.9148,35.8611,35.8918,299862.0
2015-09-10 10:45:00,46.82,46.86,46.82,46.86,54990.0,35.8918,35.9225,35.8918,35.9225,54990.0
2015-09-10 10:50:00,46.87,46.93,46.87,46.88,168408.0,35.9301,35.9761,35.9301,35.9378,168408.0
2015-09-10 10:55:00,46.89,46.9,46.86,46.87,72817.0,35.9455,35.9531,35.9225,35.9301,72817.0
2015-09-10 11:00:00,46.87,46.9,46.84,46.84,76532.0,35.9301,35.9531,35.9071,35.9071,76532.0
2015-09-10 11:05:00,46.83,46.88,46.82,46.83,55165.0,35.8995,35.9378,35.8918,35.8995,55165.0
2015-09-10 11:10:00,46.83,46.87,46.8,46.81,104598.0,35.8995,35.9301,35.8765,35.8841,104598.0
2015-09-10 11:15:00,46.81,46.81,46.74,46.74,125808.0,35.8841,35.8841,35.8305,35.8305,125808.0
2015-09-10 11:20:00,46.75,46.76,46.7,46.72,138944.0,35.8382,35.8458,35.7998,35.8152,138944.0
2015-09-10 11:25:00,46.72,46.75,46.69,46.74,138881.0,35.8152,35.8382,35.7922,35.8305,138881.0
2015-09-10 11:30:00,46.74,46.78,46.74,46.75,123769.0,35.8305,35.8611,35.8305,35.8382,123769.0
2015-09-10 11:35:00,46.75,46.83,46.74,46.81,139386.0,35.8382,35.8995,35.8305,35.8841,139386.0
2015-09-10 11:40:00,46.81,46.85,46.77,46.84,181049.0,35.8841,35.9148,35.8535,35.9071,181049.0
2015-09-10 11:45:00,46.84,46.85,46.78,46.78,142900.0,35.9071,35.9148,35.8611,35.8611,142900.0
2015-09-10 11:50:00,46.79,46.8,46.75,46.8,74723.0,35.8688,35.8765,35.8382,35.8765,74723.0
2015-09-10 11:55:00,46.81,46.83,46.76,46.79,111167.0,35.8841,35.8995,35.8458,35.8688,111167.0
2015-09-10 12:00:00,46.79,46.8,46.76,46.8,83233.0,35.8688,35.8765,35.8458,35.8765,83233.0
2015-09-10 12:05:00,46.8,46.89,46.77,46.89,70548.0,35.8765,35.9455,35.8535,35.9455,70548.0
2015-09-10 12:10:00,46.9,46.9,46.83,46.84,93642.0,35.9531,35.9531,35.8995,35.9071,93642.0
2015-09-10 12:15:00,46.85,46.86,46.75,46.76,63224.0,35.9148,35.9225,35.8382,35.8458,63224.0
2015-09-10 12:20:00,46.75,46.8,46.75,46.76,107376.0,35.8382,35.8765,35.8382,35.8458,107376.0
2015-09-10 12:25:00,46.76,46.78,46.71,46.74,107984.0,35.8458,35.8611,35.8075,35.8305,107984.0
2015-09-10 12:30:00,46.73,46.77,46.72,46.77,93920.0,35.8228,35.8535,35.8152,35.8535,93920.0
2015-09-10 12:35:00,46.76,46.8,46.76,46.8,41005.0,35.8458,35.8765,35.8458,35.8765,41005.0
2015-09-10 12:40:00,46.8,46.8,46.76,46.78,71398.0,35.8765,35.8765,35.8458,35.8611,71398.0
2015-09-10 12:45:00,46.78,46.85,46.76,46.84,108084.0,35.8611,35.9148,35.8458,35.9071,108084.0
2015-09-10 12:50:00,46.84,46.84,46.8,46.81,200824.0,35.9071,35.9071,35.8765,35.8841,200824.0
2015-09-10 12:55:00,46.82,46.82,46.75,46.79,75198.0,35.8918,35.8918,35.8382,35.8688,75198.0
2015-09-10 13:00:00,46.78,46.78,46.74,46.75,46463.0,35.8611,35.8611,35.8305,35.8382,46463.0
2015-09-10 13:05:00,46.75,46.8,46.75,46.78,72360.0,35.8382,35.8765,35.8382,35.8611,72360.0
2015-09-10 13:10:00,46.78,46.82,46.77,46.78,45324.0,35.8611,35.8918,35.8535,35.8611,45324.0
2015-09-10 13:15:00,46.78,46.82,46.78,46.81,43739.0,35.8611,35.8918,35.8611,35.8841,43739.0
2015-09-10 13:20:00,46.81,46.88,46.79,46.88,62785.0,35.8841,35.9378,35.8688,35.9378,62785.0
2015-09-10 13:25:00,46.88,46.99,46.87,46.99,176744.0,35.9378,36.0221,35.9301,36.0221,176744.0
2015-09-10 13:30:00,46.99,47.03,46.97,47.02,90268.0,36.0221,36.0528,36.0068,36.0451,90268.0
2015-09-10 13:35:00,47.03,47.12,47.02,47.09,354060.0,36.0528,36.1218,36.0451,36.0988,354060.0
2015-09-10 13:40:00,47.09,47.1,47.04,47.07,80625.0,36.0988,36.1065,36.0605,36.0835,80625.0
2015-09-10 13:45:00,47.06,47.07,47.0,47.05,145193.0,36.0758,36.0835,36.0298,36.0681,145193.0
2015-09-10 13:50:00,47.05,47.08,47.0,47.01,73078.0,36.0681,36.0911,36.0298,36.0375,73078.0
2015-09-10 13:55:00,47.0,47.05,47.0,47.05,63392.0,36.0298,36.0681,36.0298,36.0681,63392.0
2015-09-10 14:00:00,47.05,47.09,47.02,47.07,75157.0,36.0681,36.0988,36.0451,36.0835,75157.0
2015-09-10 14:05:00,47.06,47.07,47.03,47.03,22029.0,36.0758,36.0835,36.0528,36.0528,22029.0
2015-09-10 14:10:00,47.04,47.07,47.03,47.06,78901.0,36.0605,36.0835,36.0528,36.0758,78901.0
2015-09-10 14:15:00,47.05,47.06,47.0,47.02,123668.0,36.0681,36.0758,36.0298,36.0451,123668.0
2015-09-10 14:20:00,47.02,47.03,46.98,47.02,72463.0,36.0451,36.0528,36.0145,36.0451,72463.0
2015-09-10 14:25:00,47.02,47.03,46.99,47.01,50406.0,36.0451,36.0528,36.0221,36.0375,50406.0
2015-09-10 14:30:00,47.01,47.06,47.0,47.01,61048.0,36.0375,36.0758,36.0298,36.0375,61048.0
2015-09-10 14:35:00,47.02,47.03,46.98,47.0,92774.0,36.0451,36.0528,36.0145,36.0298,92774.0
2015-09-10 14:40:00,47.0,47.04,46.99,47.0,41009.0,36.0298,36.0605,36.0221,36.0298,41009.0
2015-09-10 14:45:00,47.0,47.01,46.96,46.97,83666.0,36.0298,36.0375,35.9991,36.0068,83666.0
2015-09-10 14:50:00,46.96,46.99,46.93,46.95,120791.0,35.9991,36.0221,35.9761,35.9915,120791.0
2015-09-10 14:55:00,46.95,46.95,46.86,46.87,92187.0,35.9915,35.9915,35.9225,35.9301,92187.0
2015-09-10 15:00:00,46.86,46.87,46.8,46.83,126628.0,35.9225,35.9301,35.8765,35.8995,126628.0
2015-09-10 15:05:00,46.83,46.88,46.82,46.85,94647.0,35.8995,35.9378,35.8918,35.9148,94647.0
2015-09-10 15:10:00,46.86,46.87,46.81,46.86,85161.0,35.9225,35.9301,35.8841,35.9225,85161.0
2015-09-10 15:15:00,46.87,46.93,46.82,46.84,185826.0,35.9301,35.9761,35.8918,35.9071,185826.0
2015-09-10 15:20:00,46.84,46.87,46.76,46.79,249349.0,35.9071,35.9301,35.8458,35.8688,249349.0
2015-09-10 15:25:00,46.79,46.81,46.74,46.77,191582.0,35.8688,35.8841,35.8305,35.8535,191582.0
2015-09-10 15:30:00,46.77,46.77,46.68,46.72,181703.0,35.8535,35.8535,35.7845,35.8152,181703.0
2015-09-10 15:35:00,46.72,46.75,46.67,46.72,203104.0,35.8152,35.8382,35.7768,35.8152,203104.0
2015-09-10 15:40:00,46.72,46.73,46.64,46.68,303692.0,35.8152,35.8228,35.7538,35.7845,303692.0
2015-09-10 15:45:00,46.68,46.72,46.63,46.71,279043.0,35.7845,35.8152,35.7462,35.8075,279043.0
2015-09-10 15:50:00,46.72,46.77,46.66,46.72,286727.0,35.8152,35.8535,35.7692,35.8152,286727.0
2015-09-10 15:55:00,46.72,46.82,46.72,46.81,786159.0,35.8152,35.8918,35.8152,35.8841,786159.0
2015-09-11 09:30:00,46.74,46.83,46.7,46.7,232742.0,35.8305,35.8995,35.7998,35.7998,232742.0
2015-09-11 09:35:00,46.7,46.81,46.66,46.76,230402.0,35.7998,35.8841,35.7692,35.8458,230402.0
2015-09-11 09:40:00,46.75,46.8,46.68,46.73,105140.0,35.8382,35.8765,35.7845,35.8228,105140.0
2015-09-11 09:45:00,46.72,46.72,46.64,46.65,64711.0,35.8152,35.8152,35.7538,35.7615,64711.0
2015-09-11 09:50:00,46.65,46.69,46.63,46.66,101905.0,35.7615,35.7922,35.7462,35.7692,101905.0
2015-09-11 09:55:00,46.66,46.7,46.6,46.61,124854.0,35.7692,35.7998,35.7232,35.7308,124854.0
2015-09-11 10:00:00,46.6,46.66,46.57,46.64,117470.0,35.7232,35.7692,35.7002,35.7538,117470.0
2015-09-11 10:05:00,46.64,46.71,46.62,46.71,37455.0,35.7538,35.8075,35.7385,35.8075,37455.0
2015-09-11 10:10:00,46.7,46.72,46.68,46.71,56949.0,35.7998,35.8152,35.7845,35.8075,56949.0
2015-09-11 10:15:00,46.71,46.76,46.68,46.76,71163.0,35.8075,35.8458,35.7845,35.8458,71163.0
2015-09-11 10:20:00,46.76,46.78,46.76,46.76,31220.0,35.8458,35.8611,35.8458,35.8458,31220.0
2015-09-11 10:25:00,46.76,46.78,46.72,46.72,26480.0,35.8458,35.8611,35.8152,35.8152,26480.0
2015-09-11 10:30:00,46.72,46.75,46.71,46.74,30955.0,35.8152,35.8382,35.8075,35.8305,30955.0
2015-09-11 10:35:00,46.73,46.73,46.67,46.73,44262.0,35.8228,35.8228,35.7768,35.8228,44262.0
2015-09-11 10:40:00,46.74,46.76,46.72,46.75,50028.0,35.8305,35.8458,35.8152,35.8382,50028.0
2015-09-11 10:45:00,46.74,46.77,46.73,46.73,37430.0,35.8305,35.8535,35.8228,35.8228,37430.0
2015-09-11 10:50:00,46.73,46.74,46.68,46.68,38453.0,35.8228,35.8305,35.7845,35.7845,38453.0
2015-09-11 10:55:00,46.68,46.69,46.65,46.67,26882.0,35.7845,35.7922,35.7615,35.7768,26882.0
2015-09-11 11:00:00,46.67,46.73,46.65,46.71,81666.0,35.7768,35.8228,35.7615,35.8075,81666.0
2015-09-11 11:05:00,46.72,46.77,46.71,46.74,42321.0,35.8152,35.8535,35.8075,35.8305,42321.0
2015-09-11 11:10:00,46.75,46.76,46.73,46.75,30830.0,35.8382,35.8458,35.8228,35.8382,30830.0
2015-09-11 11:15:00,46.74,46.77,46.71,46.77,72445.0,35.8305,35.8535,35.8075,35.8535,72445.0
2015-09-11 11:20:00,46.78,46.82,46.76,46.82,28807.0,35.8611,35.8918,35.8458,35.8918,28807.0
2015-09-11 11:25:00,46.82,46.84,46.81,46.84,20683.0,35.8918,35.9071,35.8841,35.9071,20683.0
2015-09-11 11:30:00,46.85,46.85,46.77,46.77,59197.0,35.9148,35.9148,35.8535,35.8535,59197.0
2015-09-11 11:35:00,46.78,46.84,46.77,46.84,85895.0,35.8611,35.9071,35.8535,35.9071,85895.0
2015-09-11 11:40:00,46.84,46.85,46.8,46.8,24939.0,35.9071,35.9148,35.8765,35.8765,24939.0
2015-09-11 11:45:00,46.8,46.8,46.77,46.8,59783.0,35.8765,35.8765,35.8535,35.8765,59783.0
2015-09-11 11:50:00,46.8,46.89,46.79,46.86,119266.0,35.8765,35.9455,35.8688,35.9225,119266.0
2015-09-11 11:55:00,46.87,46.89,46.85,46.86,18001.0,35.9301,35.9455,35.9148,35.9225,18001.0
2015-09-11 12:00:00,46.86,46.95,46.84,46.93,191385.0,35.9225,35.9915,35.9071,35.9761,191385.0
2015-09-11 12:05:00,46.93,46.94,46.9,46.9,21758.0,35.9761,35.9838,35.9531,35.9531,21758.0
2015-09-11 12:10:00,46.91,46.96,46.91,46.96,27576.0,35.9608,35.9991,35.9608,35.9991,27576.0
2015-09-11 12:15:00,46.96,46.97,46.91,46.94,30243.0,35.9991,36.0068,35.9608,35.9838,30243.0
2015-09-11 12:20:00,46.93,46.93,46.9,46.93,14138.0,35.9761,35.9761,35.9531,35.9761,14138.0
2015-09-11 12:25:00,46.92,46.96,46.9,46.94,69507.0,35.9685,35.9991,35.9531,35.9838,69507.0
2015-09-11 12:30:00,46.94,46.96,46.92,46.93,36732.0,35.9838,35.9991,35.9685,35.9761,36732.0
2015-09-11 12:35:00,46.93,46.93,46.9,46.9,11391.0,35.9761,35.9761,35.9531,35.9531,11391.0
2015-09-11 12:40:00,46.91,46.92,46.89,46.92,35973.0,35.9608,35.9685,35.9455,35.9685,35973.0
2015-09-11 12:45:00,46.92,46.98,46.92,46.98,31087.0,35.9685,36.0145,35.9685,36.0145,31087.0
2015-09-11 12:50:00,46.98,47.0,46.97,46.98,43027.0,36.0145,36.0298,36.0068,36.0145,43027.0
2015-09-11 12:55:00,46.98,46.99,46.96,46.97,12928.0,36.0145,36.0221,35.9991,36.0068,12928.0
2015-09-11 13:00:00,46.98,46.99,46.93,46.93,16480.0,36.0145,36.0221,35.9761,35.9761,16480.0
2015-09-11 13:05:00,46.93,46.93,46.88,46.89,36365.0,35.9761,35.9761,35.9378,35.9455,36365.0
2015-09-11 13:10:00,46.88,46.89,46.86,46.87,11657.0,35.9378,35.9455,35.9225,35.9301,11657.0
2015-09-11 13:15:00,46.87,46.88,46.84,46.84,17364.0,35.9301,35.9378,35.9071,35.9071,17364.0
2015-09-11 13:20:00,46.84,46.85,46.81,46.81,33716.0,35.9071,35.9148,35.8841,35.8841,33716.0
2015-09-11 13:25:00,46.81,46.83,46.79,46.8,72538.0,35.8841,35.8995,35.8688,35.8765,72538.0
2015-09-11 13:30:00,46.78,46.81,46.75,46.76,73552.0,35.8611,35.8841,35.8382,35.8458,73552.0
2015-09-11 13:35:00,46.76,46.77,46.73,46.77,54724.0,35.8458,35.8535,35.8228,35.8535,54724.0
2015-09-11 13:40:00,46.78,46.81,46.76,46.8,48161.0,35.8611,35.8841,35.8458,35.8765,48161.0
2015-09-11 13:45:00,46.8,46.81,46.78,46.8,69346.0,35.8765,35.8841,35.8611,35.8765,69346.0
2015-09-11 13:50:00,46.79,46.82,46.78,46.82,33583.0,35.8688,35.8918,35.8611,35.8918,33583.0
2015-09-11 13:55:00,46.82,46.84,46.81,46.81,18471.0,35.8918,35.9071,35.8841,35.8841,18471.0
2015-09-11 14:00:00,46.8,46.81,46.76,46.76,90535.0,35.8765,35.8841,35.8458,35.8458,90535.0
2015-09-11 14:05:00,46.76,46.8,46.73,46.78,49625.0,35.8458,35.8765,35.8228,35.8611,49625.0
2015-09-11 14:10:00,46.78,46.81,46.78,46.79,11368.0,35.8611,35.8841,35.8611,35.8688,11368.0
2015-09-11 14:15:00,46.78,46.81,46.78,46.8,19026.0,35.8611,35.8841,35.8611,35.8765,19026.0
2015-09-11 14:20:00,46.81,46.86,46.81,46.85,29807.0,35.8841,35.9225,35.8841,35.9148,29807.0
2015-09-11 14:25:00,46.86,46.87,46.84,46.85,20267.0,35.9225,35.9301,35.9071,35.9148,20267.0
2015-09-11 14:30:00,46.85,46.91,46.85,46.91,43774.0,35.9148,35.9608,35.9148,35.9608,43774.0
2015-09-11 14:35:00,46.91,46.96,46.91,46.94,35789.0,35.9608,35.9991,35.9608,35.9838,35789.0
2015-09-11 14:40:00,46.93,46.94,46.91,46.91,31687.0,35.9761,35.9838,35.9608,35.9608,31687.0
2015-09-11 14:45:00,46.92,46.95,46.9,46.91,28979.0,35.9685,35.9915,35.9531,35.9608,28979.0
2015-09-11 14:50:00,46.91,46.93,46.88,46.92,38289.0,35.9608,35.9761,35.9378,35.9685,38289.0
2015-09-11 14:55:00,46.92,46.93,46.9,46.93,28759.0,35.9685,35.9761,35.9531,35.9761,28759.0
2015-09-11 15:00:00,46.93,46.96,46.91,46.93,45524.0,35.9761,35.9991,35.9608,35.9761,45524.0
2015-09-11 15:05:00,46.93,46.99,46.91,46.94,130863.0,35.9761,36.0221,35.9608,35.9838,130863.0
2015-09-11 15:10:00,46.94,46.97,46.92,46.97,42909.0,35.9838,36.0068,35.9685,36.0068,42909.0
2015-09-11 15:15:00,46.97,47.01,46.96,46.96,76046.0,36.0068,36.0375,35.9991,35.9991,76046.0
2015-09-11 15:20:00,46.95,46.96,46.91,46.93,76744.0,35.9915,35.9991,35.9608,35.9761,76744.0
2015-09-11 15:25:00,46.92,46.96,46.92,46.94,52542.0,35.9685,35.9991,35.9685,35.9838,52542.0
2015-09-11 15:30:00,46.94,46.94,46.89,46.91,116701.0,35.9838,35.9838,35.9455,35.9608,116701.0
2015-09-11 15:35:00,46.91,46.98,46.91,46.98,98392.0,35.9608,36.0145,35.9608,36.0145,98392.0
2015-09-11 15:40:00,46.97,46.98,46.93,46.97,58306.0,36.0068,36.0145,35.9761,36.0068,58306.0
2015-09-11 15:45:00,46.97,47.0,46.96,46.96,161311.0,36.0068,36.0298,35.9991,35.9991,161311.0
2015-09-11 15:50:00,46.96,47.03,46.96,47.01,116870.0,35.9991,36.0528,35.9991,36.0375,116870.0
2015-09-11 15:55:00,47.02,47.11,47.02,47.09,443998.0,36.0451,36.1141,36.0451,36.0988,443998.0
2015-09-14 09:30:00,47.08,47.14,46.96,47.0,314408.0,36.0911,36.1371,35.9991,36.0298,314408.0
2015-09-14 09:35:00,47.0,47.0,46.84,46.89,485154.0,36.0298,36.0298,35.9071,35.9455,485154.0
2015-09-14 09:40:00,46.89,46.9,46.83,46.84,279309.0,35.9455,35.9531,35.8995,35.9071,279309.0
2015-09-14 09:45:00,46.84,46.85,46.81,46.82,131324.0,35.9071,35.9148,35.8841,35.8918,131324.0
2015-09-14 09:50:00,46.81,46.85,46.76,46.85,136922.0,35.8841,35.9148,35.8458,35.9148,136922.0
2015-09-14 09:55:00,46.85,46.86,46.81,46.82,97982.0,35.9148,35.9225,35.8841,35.8918,97982.0
2015-09-14 10:00:00,46.82,46.87,46.8,46.84,155405.0,35.8918,35.9301,35.8765,35.9071,155405.0
2015-09-14 10:05:00,46.85,46.89,46.82,46.87,62948.0,35.9148,35.9455,35.8918,35.9301,62948.0
2015-09-14 10:10:00,46.86,46.92,46.84,46.9,54121.0,35.9225,35.9685,35.9071,35.9531,54121.0
2015-09-14 10:15:00,46.91,46.93,46.9,46.91,31920.0,35.9608,35.9761,35.9531,35.9608,31920.0
2015-09-14 10:20:00,46.91,46.92,46.87,46.91,93755.0,35.9608,35.9685,35.9301,35.9608,93755.0
2015-09-14 10:25:00,46.91,46.91,46.86,46.88,74563.0,35.9608,35.9608,35.9225,35.9378,74563.0
2015-09-14 10:30:00,46.88,46.92,46.87,46.91,81134.0,35.9378,35.9685,35.9301,35.9608,81134.0
2015-09-14 10:35:00,46.91,46.94,46.88,46.94,88107.0,35.9608,35.9838,35.9378,35.9838,88107.0
2015-09-14 10:40:00,46.93,46.94,46.91,46.93,52930.0,35.9761,35.9838,35.9608,35.9761,52930.0
2015-09-14 10:45:00,46.94,46.97,46.92,46.95,85794.0,35.9838,36.0068,35.9685,35.9915,85794.0
2015-09-14 10:50:00,46.95,46.96,46.88,46.89,110648.0,35.9915,35.9991,35.9378,35.9455,110648.0
2015-09-14 10:55:00,46.88,46.89,46.84,46.89,51857.0,35.9378,35.9455,35.9071,35.9455,51857.0
2015-09-14 11:00:00,46.88,46.91,46.88,46.9,99137.0,35.9378,35.9608,35.9378,35.9531,99137.0
2015-09-14 11:05:00,46.9,46.92,46.87,46.87,47804.0,35.9531,35.9685,35.9301,35.9301,47804.0
2015-09-14 11:10:00,46.87,46.89,46.85,46.87,159939.0,35.9301,35.9455,35.9148,35.9301,159939.0
2015-09-14 11:15:00,46.87,46.88,46.85,46.87,29136.0,35.9301,35.9378,35.9148,35.9301,29136.0
2015-09-14 11:20:00,46.88,46.9,46.87,46.88,22492.0,35.9378,35.9531,35.9301,35.9378,22492.0
2015-09-14 11:25:00,46.89,46.91,46.88,46.91,48376.0,35.9455,35.9608,35.9378,35.9608,48376.0
2015-09-14 11:30:00,46.9,46.9,46.88,46.89,64080.0,35.9531,35.9531,35.9378,35.9455,64080.0
2015-09-14 11:35:00,46.89,46.92,46.87,46.91,17097.0,35.9455,35.9685,35.9301,35.9608,17097.0
2015-09-14 11:40:00,46.9,46.93,46.88,46.89,35825.0,35.9531,35.9761,35.9378,35.9455,35825.0
2015-09-14 11:45:00,46.88,46.89,46.84,46.88,44205.0,35.9378,35.9455,35.9071,35.9378,44205.0
2015-09-14 11:50:00,46.87,46.93,46.86,46.93,45537.0,35.9301,35.9761,35.9225,35.9761,45537.0
2015-09-14 11:55:00,46.92,46.95,46.92,46.93,79579.0,35.9685,35.9915,35.9685,35.9761,79579.0
2015-09-14 12:00:00,46.92,46.93,46.89,46.91,17383.0,35.9685,35.9761,35.9455,35.9608,17383.0
2015-09-14 12:05:00,46.9,46.9,46.85,46.86,35459.0,35.9531,35.9531,35.9148,35.9225,35459.0
2015-09-14 12:10:00,46.86,46.86,46.8,46.84,61202.0,35.9225,35.9225,35.8765,35.9071,61202.0
2015-09-14 12:15:00,46.84,46.86,46.83,46.84,66516.0,35.9071,35.9225,35.8995,35.9071,66516.0
2015-09-14 12:20:00,46.83,46.85,46.83,46.85,26051.0,35.8995,35.9148,35.8995,35.9148,26051.0
2015-09-14 12:25:00,46.86,46.87,46.82,46.83,40787.0,35.9225,35.9301,35.8918,35.8995,40787.0
2015-09-14 12:30:00,46.83,46.88,46.8,46.87,47240.0,35.8995,35.9378,35.8765,35.9301,47240.0
2015-09-14 12:35:00,46.87,46.88,46.84,46.84,63011.0,35.9301,35.9378,35.9071,35.9071,63011.0
2015-09-14 12:40:00,46.83,46.85,46.81,46.81,43666.0,35.8995,35.9148,35.8841,35.8841,43666.0
2015-09-14 12:45:00,46.81,46.82,46.8,46.82,20375.0,35.8841,35.8918,35.8765,35.8918,20375.0
2015-09-14 12:50:00,46.82,46.85,46.8,46.83,16228.0,35.8918,35.9148,35.8765,35.8995,16228.0
2015-09-14 12:55:00,46.83,46.87,46.83,46.83,31774.0,35.8995,35.9301,35.8995,35.8995,31774.0
2015-09-14 13:00:00,46.82,46.84,46.79,46.79,26448.0,35.8918,35.9071,35.8688,35.8688,26448.0
2015-09-14 13:05:00,46.79,46.82,46.79,46.81,40861.0,35.8688,35.8918,35.8688,35.8841,40861.0
2015-09-14 13:10:00,46.81,46.83,46.8,46.81,25411.0,35.8841,35.8995,35.8765,35.8841,25411.0
2015-09-14 13:15:00,46.81,46.86,46.81,46.84,21555.0,35.8841,35.9225,35.8841,35.9071,21555.0
2015-09-14 13:20:00,46.85,46.85,46.82,46.84,14383.0,35.9148,35.9148,35.8918,35.9071,14383.0
2015-09-14 13:25:00,46.84,46.85,46.83,46.84,17347.0,35.9071,35.9148,35.8995,35.9071,17347.0
2015-09-14 13:30:00,46.84,46.87,46.83,46.85,26325.0,35.9071,35.9301,35.8995,35.9148,26325.0
2015-09-14 13:35:00,46.85,46.89,46.84,46.88,26146.0,35.9148,35.9455,35.9071,35.9378,26146.0
2015-09-14 13:40:00,46.89,46.95,46.88,46.94,83822.0,35.9455,35.9915,35.9378,35.9838,83822.0
2015-09-14 13:45:00,46.94,46.95,46.93,46.94,69883.0,35.9838,35.9915,35.9761,35.9838,69883.0
2015-09-14 13:50:00,46.95,46.95,46.9,46.91,22029.0,35.9915,35.9915,35.9531,35.9608,22029.0
2015-09-14 13:55:00,46.91,46.95,46.9,46.94,14562.0,35.9608,35.9915,35.9531,35.9838,14562.0
2015-09-14 14:00:00,46.95,46.95,46.91,46.91,25333.0,35.9915,35.9915,35.9608,35.9608,25333.0
2015-09-14 14:05:00,46.91,46.92,46.88,46.9,17862.0,35.9608,35.9685,35.9378,35.9531,17862.0
2015-09-14 14:10:00,46.9,46.91,46.89,46.9,49798.0,35.9531,35.9608,35.9455,35.9531,49798.0
2015-09-14 14:15:00,46.9,46.93,46.9,46.91,77326.0,35.9531,35.9761,35.9531,35.9608,77326.0
2015-09-14 14:20:00,46.92,46.93,46.9,46.91,206471.0,35.9685,35.9761,35.9531,35.9608,206471.0
2015-09-14 14:25:00,46.91,46.93,46.89,46.9,151558.0,35.9608,35.9761,35.9455,35.9531,151558.0
2015-09-14 14:30:00,46.9,46.91,46.87,46.88,20767.0,35.9531,35.9608,35.9301,35.9378,20767.0
2015-09-14 14:35:00,46.88,46.91,46.87,46.91,18389.0,35.9378,35.9608,35.9301,35.9608,18389.0
2015-09-14 14:40:00,46.91,46.92,46.89,46.9,29599.0,35.9608,35.9685,35.9455,35.9531,29599.0
2015-09-14 14:45:00,46.9,46.93,46.88,46.89,23098.0,35.9531,35.9761,35.9378,35.9455,23098.0
2015-09-14 14:50:00,46.89,46.91,46.87,46.91,28699.0,35.9455,35.9608,35.9301,35.9608,28699.0
2015-09-14 14:55:00,46.91,46.96,46.91,46.91,36355.0,35.9608,35.9991,35.9608,35.9608,36355.0
2015-09-14 15:00:00,46.91,46.91,46.87,46.88,53375.0,35.9608,35.9608,35.9301,35.9378,53375.0
2015-09-14 15:05:00,46.87,46.87,46.85,46.86,40268.0,35.9301,35.9301,35.9148,35.9225,40268.0
2015-09-14 15:10:00,46.87,46.92,46.86,46.91,34502.0,35.9301,35.9685,35.9225,35.9608,34502.0
2015-09-14 15:15:00,46.91,46.93,46.89,46.91,42285.0,35.9608,35.9761,35.9455,35.9608,42285.0
2015-09-14 15:20:00,46.9,46.92,46.86,46.88,53639.0,35.9531,35.9685,35.9225,35.9378,53639.0
2015-09-14 15:25:00,46.88,46.88,46.85,46.87,40062.0,35.9378,35.9378,35.9148,35.9301,40062.0
2015-09-14 15:30:00,46.88,46.89,46.85,46.87,73506.0,35.9378,35.9455,35.9148,35.9301,73506.0
2015-09-14 15:35:00,46.87,46.87,46.83,46.85,66231.0,35.9301,35.9301,35.8995,35.9148,66231.0
2015-09-14 15:40:00,46.84,46.86,46.82,46.86,46280.0,35.9071,35.9225,35.8918,35.9225,46280.0
2015-09-14 15:45:00,46.86,46.89,46.85,46.88,74305.0,35.9225,35.9455,35.9148,35.9378,74305.0
2015-09-14 15:50:00,46.88,46.92,46.87,46.88,241882.0,35.9378,35.9685,35.9301,35.9378,241882.0
2015-09-14 15:55:00,46.88,46.97,46.87,46.94,457380.0,35.9378,36.0068,35.9301,35.9838,457380.0
2015-09-15 09:30:00,47.01,47.1,46.96,46.99,193573.0,36.0375,36.1065,35.9991,36.0221,193573.0
2015-09-15 09:35:00,46.99,47.0,46.93,46.94,179585.0,36.0221,36.0298,35.9761,35.9838,179585.0
2015-09-15 09:40:00,46.93,46.93,46.88,46.89,78801.0,35.9761,35.9761,35.9378,35.9455,78801.0
2015-09-15 09:45:00,46.89,46.9,46.85,46.87,79166.0,35.9455,35.9531,35.9148,35.9301,79166.0
2015-09-15 09:50:00,46.88,46.89,46.85,46.89,137858.0,35.9378,35.9455,35.9148,35.9455,137858.0
2015-09-15 09:55:00,46.89,46.92,46.87,46.87,85679.0,35.9455,35.9685,35.9301,35.9301,85679.0
2015-09-15 10:00:00,46.88,46.89,46.83,46.84,100124.0,35.9378,35.9455,35.8995,35.9071,100124.0
2015-09-15 10:05:00,46.84,46.87,46.83,46.84,37675.0,35.9071,35.9301,35.8995,35.9071,37675.0
2015-09-15 10:10:00,46.83,46.87,46.83,46.85,149733.0,35.8995,35.9301,35.8995,35.9148,149733.0
2015-09-15 10:15:00,46.85,46.86,46.82,46.85,30982.0,35.9148,35.9225,35.8918,35.9148,30982.0
2015-09-15 10:20:00,46.86,46.95,46.85,46.94,151621.0,35.9225,35.9915,35.9148,35.9838,151621.0
2015-09-15 10:25:00,46.95,46.97,46.94,46.95,81122.0,35.9915,36.0068,35.9838,35.9915,81122.0
2015-09-15 10:30:00,46.96,47.04,46.96,47.01,103459.0,35.9991,36.0605,35.9991,36.0375,103459.0
2015-09-15 10:35:00,47.01,47.05,47.01,47.02,46501.0,36.0375,36.0681,36.0375,36.0451,46501.0
2015-09-15 10:40:00,47.03,47.1,47.03,47.1,183883.0,36.0528,36.1065,36.0528,36.1065,183883.0
2015-09-15 10:45:00,47.11,47.18,47.11,47.12,59615.0,36.1141,36.1678,36.1141,36.1218,59615.0
2015-09-15 10:50:00,47.12,47.14,47.1,47.11,39158.0,36.1218,36.1371,36.1065,36.1141,39158.0
2015-09-15 10:55:00,47.12,47.16,47.11,47.14,400295.0,36.1218,36.1525,36.1141,36.1371,400295.0
2015-09-15 11:00:00,47.14,47.17,47.11,47.16,75932.0,36.1371,36.1601,36.1141,36.1525,75932.0
2015-09-15 11:05:00,47.16,47.19,47.15,47.17,69462.0,36.1525,36.1755,36.1448,36.1601,69462.0
2015-09-15 11:10:00,47.17,47.2,47.16,47.19,81013.0,36.1601,36.1831,36.1525,36.1755,81013.0
2015-09-15 11:15:00,47.19,47.2,47.15,47.16,85652.0,36.1755,36.1831,36.1448,36.1525,85652.0
2015-09-15 11:20:00,47.15,47.19,47.14,47.16,48966.0,36.1448,36.1755,36.1371,36.1525,48966.0
2015-09-15 11:25:00,47.17,47.19,47.16,47.16,64583.0,36.1601,36.1755,36.1525,36.1525,64583.0
2015-09-15 11:30:00,47.16,47.18,47.14,47.14,68416.0,36.1525,36.1678,36.1371,36.1371,68416.0
2015-09-15 11:35:00,47.14,47.17,47.14,47.14,23191.0,36.1371,36.1601,36.1371,36.1371,23191.0
2015-09-15 11:40:00,47.13,47.17,47.13,47.17,11400.0,36.1295,36.1601,36.1295,36.1601,11400.0
2015-09-15 11:45:00,47.17,47.19,47.16,47.17,451066.0,36.1601,36.1755,36.1525,36.1601,451066.0
2015-09-15 11:50:00,47.16,47.18,47.15,47.17,22269.0,36.1525,36.1678,36.1448,36.1601,22269.0
2015-09-15 11:55:00,47.16,47.2,47.16,47.2,66566.0,36.1525,36.1831,36.1525,36.1831,66566.0
2015-09-15 12:00:00,47.2,47.22,47.16,47.17,41013.0,36.1831,36.1984,36.1525,36.1601,41013.0
2015-09-15 12:05:00,47.17,47.2,47.15,47.2,73462.0,36.1601,36.1831,36.1448,36.1831,73462.0
2015-09-15 12:10:00,47.2,47.24,47.19,47.22,36987.0,36.1831,36.2138,36.1755,36.1984,36987.0
2015-09-15 12:15:00,47.23,47.26,47.23,47.24,21905.0,36.2061,36.2291,36.2061,36.2138,21905.0
2015-09-15 12:20:00,47.24,47.26,47.22,47.24,52655.0,36.2138,36.2291,36.1984,36.2138,52655.0
2015-09-15 12:25:00,47.24,47.27,47.23,47.26,14690.0,36.2138,36.2368,36.2061,36.2291,14690.0
2015-09-15 12:30:00,47.26,47.28,47.25,47.28,20060.0,36.2291,36.2444,36.2214,36.2444,20060.0
2015-09-15 12:35:00,47.28,47.28,47.26,47.28,24602.0,36.2444,36.2444,36.2291,36.2444,24602.0
2015-09-15 12:40:00,47.29,47.29,47.25,47.25,60918.0,36.2521,36.2521,36.2214,36.2214,60918.0
2015-09-15 12:45:00,47.25,47.29,47.25,47.29,132976.0,36.2214,36.2521,36.2214,36.2521,132976.0
2015-09-15 12:50:00,47.29,47.3,47.27,47.28,26699.0,36.2521,36.2598,36.2368,36.2444,26699.0
2015-09-15 12:55:00,47.29,47.3,47.28,47.28,32920.0,36.2521,36.2598,36.2444,36.2444,32920.0
2015-09-15 13:00:00,47.29,47.31,47.28,47.3,25570.0,36.2521,36.2674,36.2444,36.2598,25570.0
2015-09-15 13:05:00,47.31,47.33,47.31,47.32,14328.0,36.2674,36.2828,36.2674,36.2751,14328.0
2015-09-15 13:10:00,47.31,47.35,47.28,47.35,15362.0,36.2674,36.2981,36.2444,36.2981,15362.0
2015-09-15 13:15:00,47.35,47.39,47.35,47.37,23563.0,36.2981,36.3288,36.2981,36.3134,23563.0
2015-09-15 13:20:00,47.37,47.39,47.37,47.39,19670.0,36.3134,36.3288,36.3134,36.3288,19670.0
2015-09-15 13:25:00,47.38,47.45,47.38,47.45,64671.0,36.3211,36.3748,36.3211,36.3748,64671.0
2015-09-15 13:30:00,47.45,47.53,47.45,47.5,253320.0,36.3748,36.4361,36.3748,36.4131,253320.0
2015-09-15 13:35:00,47.5,47.5,47.47,47.48,71604.0,36.4131,36.4131,36.3901,36.3978,71604.0
2015-09-15 13:40:00,47.49,47.52,47.48,47.51,38320.0,36.4054,36.4284,36.3978,36.4208,38320.0
2015-09-15 13:45:00,47.5,47.51,47.47,47.47,221300.0,36.4131,36.4208,36.3901,36.3901,221300.0
2015-09-15 13:50:00,47.47,47.48,47.45,47.46,17456.0,36.3901,36.3978,36.3748,36.3824,17456.0
2015-09-15 13:55:00,47.46,47.46,47.44,47.46,21726.0,36.3824,36.3824,36.3671,36.3824,21726.0
2015-09-15 14:00:00,47.46,47.47,47.45,47.46,18539.0,36.3824,36.3901,36.3748,36.3824,18539.0
2015-09-15 14:05:00,47.47,47.51,47.46,47.51,43701.0,36.3901,36.4208,36.3824,36.4208,43701.0
2015-09-15 14:10:00,47.52,47.55,47.5,47.51,119966.0,36.4284,36.4514,36.4131,36.4208,119966.0
2015-09-15 14:15:00,47.51,47.52,47.49,47.5,16000.0,36.4208,36.4284,36.4054,36.4131,16000.0
2015-09-15 14:20:00,47.5,47.5,47.45,47.46,59681.0,36.4131,36.4131,36.3748,36.3824,59681.0
2015-09-15 14:25:00,47.46,47.47,47.45,47.47,26651.0,36.3824,36.3901,36.3748,36.3901,26651.0
2015-09-15 14:30:00,47.48,47.49,47.46,47.48,24339.0,36.3978,36.4054,36.3824,36.3978,24339.0
2015-09-15 14:35:00,47.47,47.51,47.47,47.5,44919.0,36.3901,36.4208,36.3901,36.4131,44919.0
2015-09-15 14:40:00,47.5,47.54,47.5,47.5,69021.0,36.4131,36.4438,36.4131,36.4131,69021.0
2015-09-15 14:45:00,47.5,47.59,47.5,47.56,151682.0,36.4131,36.4821,36.4131,36.4591,151682.0
2015-09-15 14:50:00,47.56,47.58,47.53,47.55,42976.0,36.4591,36.4744,36.4361,36.4514,42976.0
2015-09-15 14:55:00,47.55,47.57,47.54,47.56,31714.0,36.4514,36.4668,36.4438,36.4591,31714.0
2015-09-15 15:00:00,47.57,47.59,47.55,47.56,106216.0,36.4668,36.4821,36.4514,36.4591,106216.0
2015-09-15 15:05:00,47.56,47.59,47.56,47.58,100373.0,36.4591,36.4821,36.4591,36.4744,100373.0
2015-09-15 15:10:00,47.58,47.6,47.56,47.57,187011.0,36.4744,36.4898,36.4591,36.4668,187011.0
2015-09-15 15:15:00,47.58,47.59,47.57,47.57,52806.0,36.4744,36.4821,36.4668,36.4668,52806.0
2015-09-15 15:20:00,47.57,47.58,47.53,47.54,82524.0,36.4668,36.4744,36.4361,36.4438,82524.0
2015-09-15 15:25:00,47.54,47.57,47.54,47.56,62926.0,36.4438,36.4668,36.4438,36.4591,62926.0
2015-09-15 15:30:00,47.56,47.57,47.55,47.55,109610.0,36.4591,36.4668,36.4514,36.4514,109610.0
2015-09-15 15:35:00,47.55,47.56,47.5,47.51,111603.0,36.4514,36.4591,36.4131,36.4208,111603.0
2015-09-15 15:40:00,47.51,47.57,47.49,47.55,161265.0,36.4208,36.4668,36.4054,36.4514,161265.0
2015-09-15 15:45:00,47.56,47.56,47.49,47.51,346555.0,36.4591,36.4591,36.4054,36.4208,346555.0
2015-09-15 15:50:00,47.52,47.54,47.5,47.51,178019.0,36.4284,36.4438,36.4131,36.4208,178019.0
2015-09-15 15:55:00,47.51,47.55,47.49,47.5,260770.0,36.4208,36.4514,36.4054,36.4131,260770.0
2015-09-16 09:30:00,47.94,47.94,47.71,47.81,792598.0,36.7504,36.7504,36.5741,36.6507,792598.0
2015-09-16 09:35:00,47.8,47.81,47.74,47.78,185380.0,36.6431,36.6507,36.5971,36.6277,185380.0
2015-09-16 09:40:00,47.78,47.81,47.75,47.76,271308.0,36.6277,36.6507,36.6047,36.6124,271308.0
2015-09-16 09:45:00,47.75,47.77,47.67,47.69,216160.0,36.6047,36.6201,36.5434,36.5587,216160.0
2015-09-16 09:50:00,47.7,47.77,47.69,47.77,223167.0,36.5664,36.6201,36.5587,36.6201,223167.0
2015-09-16 09:55:00,47.76,47.77,47.73,47.75,210282.0,36.6124,36.6201,36.5894,36.6047,210282.0
2015-09-16 10:00:00,47.76,47.77,47.7,47.7,178685.0,36.6124,36.6201,36.5664,36.5664,178685.0
2015-09-16 10:05:00,47.71,47.79,47.71,47.78,589323.0,36.5741,36.6354,36.5741,36.6277,589323.0
2015-09-16 10:10:00,47.78,47.83,47.77,47.82,195683.0,36.6277,36.6661,36.6201,36.6584,195683.0
2015-09-16 10:15:00,47.82,47.83,47.77,47.77,78505.0,36.6584,36.6661,36.6201,36.6201,78505.0
2015-09-16 10:20:00,47.78,47.81,47.76,47.77,45766.0,36.6277,36.6507,36.6124,36.6201,45766.0
2015-09-16 10:25:00,47.78,47.81,47.76,47.78,111720.0,36.6277,36.6507,36.6124,36.6277,111720.0
2015-09-16 10:30:00,47.78,47.82,47.78,47.81,61293.0,36.6277,36.6584,36.6277,36.6507,61293.0
2015-09-16 10:35:00,47.81,47.82,47.77,47.78,53691.0,36.6507,36.6584,36.6201,36.6277,53691.0
2015-09-16 10:40:00,47.78,47.78,47.72,47.75,199557.0,36.6277,36.6277,36.5817,36.6047,199557.0
2015-09-16 10:45:00,47.75,47.76,47.69,47.71,33223.0,36.6047,36.6124,36.5587,36.5741,33223.0
2015-09-16 10:50:00,47.71,47.72,47.69,47.69,49850.0,36.5741,36.5817,36.5587,36.5587,49850.0
2015-09-16 10:55:00,47.7,47.74,47.69,47.74,32960.0,36.5664,36.5971,36.5587,36.5971,32960.0
2015-09-16 11:00:00,47.73,47.79,47.72,47.78,138699.0,36.5894,36.6354,36.5817,36.6277,138699.0
2015-09-16 11:05:00,47.79,47.84,47.78,47.84,69310.0,36.6354,36.6737,36.6277,36.6737,69310.0
2015-09-16 11:10:00,47.84,47.93,47.84,47.93,96820.0,36.6737,36.7427,36.6737,36.7427,96820.0
2015-09-16 11:15:00,47.92,47.92,47.87,47.89,427268.0,36.7351,36.7351,36.6967,36.7121,427268.0
2015-09-16 11:20:00,47.89,47.95,47.88,47.93,106951.0,36.7121,36.7581,36.7044,36.7427,106951.0
2015-09-16 11:25:00,47.93,47.95,47.92,47.94,28962.0,36.7427,36.7581,36.7351,36.7504,28962.0
2015-09-16 11:30:00,47.94,47.94,47.91,47.92,55358.0,36.7504,36.7504,36.7274,36.7351,55358.0
2015-09-16 11:35:00,47.91,47.94,47.89,47.9,54977.0,36.7274,36.7504,36.7121,36.7197,54977.0
2015-09-16 11:40:00,47.89,47.9,47.87,47.88,34494.0,36.7121,36.7197,36.6967,36.7044,34494.0
2015-09-16 11:45:00,47.88,47.9,47.86,47.87,144343.0,36.7044,36.7197,36.6891,36.6967,144343.0
2015-09-16 11:50:00,47.87,47.9,47.86,47.9,34817.0,36.6967,36.7197,36.6891,36.7197,34817.0
2015-09-16 11:55:00,47.9,47.93,47.89,47.91,28766.0,36.7197,36.7427,36.7121,36.7274,28766.0
2015-09-16 12:00:00,47.91,47.94,47.9,47.9,19192.0,36.7274,36.7504,36.7197,36.7197,19192.0
2015-09-16 12:05:00,47.9,47.9,47.86,47.88,100858.0,36.7197,36.7197,36.6891,36.7044,100858.0
2015-09-16 12:10:00,47.88,47.89,47.85,47.86,43133.0,36.7044,36.7121,36.6814,36.6891,43133.0
2015-09-16 12:15:00,47.86,47.91,47.85,47.9,18406.0,36.6891,36.7274,36.6814,36.7197,18406.0
2015-09-16 12:20:00,47.9,47.93,47.89,47.91,30445.0,36.7197,36.7427,36.7121,36.7274,30445.0
2015-09-16 12:25:00,47.92,47.93,47.9,47.93,16442.0,36.7351,36.7427,36.7197,36.7427,16442.0
2015-09-16 12:30:00,47.93,47.97,47.91,47.96,64151.0,36.7427,36.7734,36.7274,36.7657,64151.0
2015-09-16 12:35:00,47.97,48.0,47.94,47.97,56809.0,36.7734,36.7964,36.7504,36.7734,56809.0
2015-09-16 12:40:00,47.97,47.98,47.93,47.97,23910.0,36.7734,36.7811,36.7427,36.7734,23910.0
2015-09-16 12:45:00,47.97,47.97,47.94,47.95,32159.0,36.7734,36.7734,36.7504,36.7581,32159.0
2015-09-16 12:50:00,47.95,47.97,47.94,47.95,24125.0,36.7581,36.7734,36.7504,36.7581,24125.0
2015-09-16 12:55:00,47.94,47.99,47.94,47.99,29970.0,36.7504,36.7887,36.7504,36.7887,29970.0
2015-09-16 13:00:00,47.98,47.98,47.93,47.95,25898.0,36.7811,36.7811,36.7427,36.7581,25898.0
2015-09-16 13:05:00,47.96,47.97,47.93,47.96,34694.0,36.7657,36.7734,36.7427,36.7657,34694.0
2015-09-16 13:10:00,47.95,47.96,47.94,47.96,42022.0,36.7581,36.7657,36.7504,36.7657,42022.0
2015-09-16 13:15:00,47.95,47.96,47.91,47.93,21349.0,36.7581,36.7657,36.7274,36.7427,21349.0
2015-09-16 13:20:00,47.93,47.93,47.91,47.91,20715.0,36.7427,36.7427,36.7274,36.7274,20715.0
2015-09-16 13:25:00,47.92,47.92,47.89,47.91,32282.0,36.7351,36.7351,36.7121,36.7274,32282.0
2015-09-16 13:30:00,47.91,47.93,47.9,47.91,33517.0,36.7274,36.7427,36.7197,36.7274,33517.0
2015-09-16 13:35:00,47.92,47.95,47.92,47.92,23804.0,36.7351,36.7581,36.7351,36.7351,23804.0
2015-09-16 13:40:00,47.92,47.95,47.92,47.94,147087.0,36.7351,36.7581,36.7351,36.7504,147087.0
2015-09-16 13:45:00,47.93,47.97,47.93,47.96,168385.0,36.7427,36.7734,36.7427,36.7657,168385.0
2015-09-16 13:50:00,47.96,47.99,47.96,47.96,51167.0,36.7657,36.7887,36.7657,36.7657,51167.0
2015-09-16 13:55:00,47.96,47.99,47.96,47.98,26190.0,36.7657,36.7887,36.7657,36.7811,26190.0
2015-09-16 14:00:00,47.98,47.99,47.96,47.98,46239.0,36.7811,36.7887,36.7657,36.7811,46239.0
2015-09-16 14:05:00,47.99,47.99,47.95,47.98,37135.0,36.7887,36.7887,36.7581,36.7811,37135.0
2015-09-16 14:10:00,47.98,47.98,47.92,47.93,133040.0,36.7811,36.7811,36.7351,36.7427,133040.0
2015-09-16 14:15:00,47.93,47.93,47.9,47.93,27272.0,36.7427,36.7427,36.7197,36.7427,27272.0
2015-09-16 14:20:00,47.93,47.93,47.86,47.87,125703.0,36.7427,36.7427,36.6891,36.6967,125703.0
2015-09-16 14:25:00,47.87,47.9,47.86,47.89,84864.0,36.6967,36.7197,36.6891,36.7121,84864.0
2015-09-16 14:30:00,47.89,47.96,47.88,47.96,714805.0,36.7121,36.7657,36.7044,36.7657,714805.0
2015-09-16 14:35:00,47.96,47.97,47.93,47.94,66982.0,36.7657,36.7734,36.7427,36.7504,66982.0
2015-09-16 14:40:00,47.93,47.97,47.92,47.97,73758.0,36.7427,36.7734,36.7351,36.7734,73758.0
2015-09-16 14:45:00,47.97,48.01,47.97,48.0,43959.0,36.7734,36.8041,36.7734,36.7964,43959.0
2015-09-16 14:50:00,48.0,48.0,47.96,47.96,24441.0,36.7964,36.7964,36.7657,36.7657,24441.0
2015-09-16 14:55:00,47.96,48.06,47.95,48.05,155066.0,36.7657,36.8424,36.7581,36.8347,155066.0
2015-09-16 15:00:00,48.05,48.08,48.02,48.06,199178.0,36.8347,36.8577,36.8117,36.8424,199178.0
2015-09-16 15:05:00,48.06,48.07,48.04,48.05,449339.0,36.8424,36.8501,36.8271,36.8347,449339.0
2015-09-16 15:10:00,48.05,48.09,48.02,48.05,411181.0,36.8347,36.8654,36.8117,36.8347,411181.0
2015-09-16 15:15:00,48.05,48.05,48.01,48.03,119660.0,36.8347,36.8347,36.8041,36.8194,119660.0
2015-09-16 15:20:00,48.03,48.09,48.0,48.06,115911.0,36.8194,36.8654,36.7964,36.8424,115911.0
2015-09-16 15:25:00,48.07,48.09,48.02,48.08,381424.0,36.8501,36.8654,36.8117,36.8577,381424.0
2015-09-16 15:30:00,48.09,48.11,48.07,48.1,437292.0,36.8654,36.8807,36.8501,36.8731,437292.0
2015-09-16 15:35:00,48.09,48.1,48.06,48.07,180188.0,36.8654,36.8731,36.8424,36.8501,180188.0
2015-09-16 15:40:00,48.07,48.1,48.06,48.07,392894.0,36.8501,36.8731,36.8424,36.8501,392894.0
2015-09-16 15:45:00,48.07,48.08,48.04,48.05,189794.0,36.8501,36.8577,36.8271,36.8347,189794.0
2015-09-16 15:50:00,48.05,48.08,48.02,48.05,288094.0,36.8347,36.8577,36.8117,36.8347,288094.0
2015-09-16 15:55:00,48.05,48.08,48.02,48.04,507513.0,36.8347,36.8577,36.8117,36.8271,507513.0
2015-09-17 09:30:00,48.01,48.09,48.01,48.03,203855.0,36.8041,36.8654,36.8041,36.8194,203855.0
2015-09-17 09:35:00,48.03,48.05,47.96,47.98,124180.0,36.8194,36.8347,36.7657,36.7811,124180.0
2015-09-17 09:40:00,47.98,48.01,47.96,47.97,82690.0,36.7811,36.8041,36.7657,36.7734,82690.0
2015-09-17 09:45:00,47.98,47.99,47.93,47.96,81931.0,36.7811,36.7887,36.7427,36.7657,81931.0
2015-09-17 09:50:00,47.95,47.99,47.95,47.96,124414.0,36.7581,36.7887,36.7581,36.7657,124414.0
2015-09-17 09:55:00,47.96,48.02,47.95,48.01,122953.0,36.7657,36.8117,36.7581,36.8041,122953.0
2015-09-17 10:00:00,48.02,48.08,47.98,48.05,70757.0,36.8117,36.8577,36.7811,36.8347,70757.0
2015-09-17 10:05:00,48.05,48.05,47.98,47.98,184013.0,36.8347,36.8347,36.7811,36.7811,184013.0
2015-09-17 10:10:00,47.98,48.0,47.95,47.98,178659.0,36.7811,36.7964,36.7581,36.7811,178659.0
2015-09-17 10:15:00,47.99,48.05,47.99,48.04,45505.0,36.7887,36.8347,36.7887,36.8271,45505.0
2015-09-17 10:20:00,48.04,48.05,48.01,48.02,45024.0,36.8271,36.8347,36.8041,36.8117,45024.0
2015-09-17 10:25:00,48.02,48.04,47.99,48.0,45505.0,36.8117,36.8271,36.7887,36.7964,45505.0
2015-09-17 10:30:00,48.0,48.01,47.98,48.01,36153.0,36.7964,36.8041,36.7811,36.8041,36153.0
2015-09-17 10:35:00,48.01,48.05,48.0,48.03,26211.0,36.8041,36.8347,36.7964,36.8194,26211.0
2015-09-17 10:40:00,48.03,48.08,48.02,48.07,70288.0,36.8194,36.8577,36.8117,36.8501,70288.0
2015-09-17 10:45:00,48.08,48.08,48.04,48.06,26166.0,36.8577,36.8577,36.8271,36.8424,26166.0
2015-09-17 10:50:00,48.07,48.07,48.04,48.05,31689.0,36.8501,36.8501,36.8271,36.8347,31689.0
2015-09-17 10:55:00,48.07,48.07,48.04,48.07,35534.0,36.8501,36.8501,36.8271,36.8501,35534.0
2015-09-17 11:00:00,48.07,48.08,48.04,48.05,23866.0,36.8501,36.8577,36.8271,36.8347,23866.0
2015-09-17 11:05:00,48.05,48.08,48.05,48.08,26464.0,36.8347,36.8577,36.8347,36.8577,26464.0
2015-09-17 11:10:00,48.07,48.07,48.02,48.03,41193.0,36.8501,36.8501,36.8117,36.8194,41193.0
2015-09-17 11:15:00,48.04,48.07,48.04,48.05,88040.0,36.8271,36.8501,36.8271,36.8347,88040.0
2015-09-17 11:20:00,48.05,48.1,48.05,48.09,42770.0,36.8347,36.8731,36.8347,36.8654,42770.0
2015-09-17 11:25:00,48.09,48.1,48.05,48.06,21700.0,36.8654,36.8731,36.8347,36.8424,21700.0
2015-09-17 11:30:00,48.07,48.08,48.04,48.07,35532.0,36.8501,36.8577,36.8271,36.8501,35532.0
2015-09-17 11:35:00,48.07,48.08,48.04,48.05,24262.0,36.8501,36.8577,36.8271,36.8347,24262.0
2015-09-17 11:40:00,48.06,48.08,48.06,48.07,53146.0,36.8424,36.8577,36.8424,36.8501,53146.0
2015-09-17 11:45:00,48.07,48.09,48.06,48.07,21844.0,36.8501,36.8654,36.8424,36.8501,21844.0
2015-09-17 11:50:00,48.07,48.08,48.06,48.07,20541.0,36.8501,36.8577,36.8424,36.8501,20541.0
2015-09-17 11:55:00,48.06,48.08,48.06,48.07,8544.0,36.8424,36.8577,36.8424,36.8501,8544.0
2015-09-17 12:00:00,48.07,48.08,48.05,48.06,14171.0,36.8501,36.8577,36.8347,36.8424,14171.0
2015-09-17 12:05:00,48.06,48.09,48.05,48.07,52517.0,36.8424,36.8654,36.8347,36.8501,52517.0
2015-09-17 12:10:00,48.06,48.08,48.05,48.08,13468.0,36.8424,36.8577,36.8347,36.8577,13468.0
2015-09-17 12:15:00,48.08,48.12,48.07,48.09,41210.0,36.8577,36.8884,36.8501,36.8654,41210.0
2015-09-17 12:20:00,48.09,48.11,48.08,48.1,15039.0,36.8654,36.8807,36.8577,36.8731,15039.0
2015-09-17 12:25:00,48.09,48.12,48.09,48.12,15687.0,36.8654,36.8884,36.8654,36.8884,15687.0
2015-09-17 12:30:00,48.12,48.14,48.11,48.12,42160.0,36.8884,36.9037,36.8807,36.8884,42160.0
2015-09-17 12:35:00,48.12,48.12,48.1,48.11,31669.0,36.8884,36.8884,36.8731,36.8807,31669.0
2015-09-17 12:40:00,48.11,48.14,48.1,48.14,36955.0,36.8807,36.9037,36.8731,36.9037,36955.0
2015-09-17 12:45:00,48.14,48.15,48.11,48.15,34303.0,36.9037,36.9114,36.8807,36.9114,34303.0
2015-09-17 12:50:00,48.14,48.16,48.13,48.16,33108.0,36.9037,36.919,36.896,36.919,33108.0
2015-09-17 12:55:00,48.15,48.19,48.15,48.16,46081.0,36.9114,36.942,36.9114,36.919,46081.0
2015-09-17 13:00:00,48.16,48.16,48.13,48.13,40691.0,36.919,36.919,36.896,36.896,40691.0
2015-09-17 13:05:00,48.13,48.16,48.13,48.14,21984.0,36.896,36.919,36.896,36.9037,21984.0
2015-09-17 13:10:00,48.13,48.15,48.12,48.14,27410.0,36.896,36.9114,36.8884,36.9037,27410.0
2015-09-17 13:15:00,48.15,48.2,48.14,48.19,127558.0,36.9114,36.9497,36.9037,36.942,127558.0
2015-09-17 13:20:00,48.2,48.22,48.19,48.2,36576.0,36.9497,36.965,36.942,36.9497,36576.0
2015-09-17 13:25:00,48.2,48.24,48.19,48.19,174137.0,36.9497,36.9804,36.942,36.942,174137.0
2015-09-17 13:30:00,48.2,48.23,48.19,48.23,70732.0,36.9497,36.9727,36.942,36.9727,70732.0
2015-09-17 13:35:00,48.23,48.24,48.19,48.2,52481.0,36.9727,36.9804,36.942,36.9497,52481.0
2015-09-17 13:40:00,48.19,48.21,48.17,48.18,34201.0,36.942,36.9574,36.9267,36.9344,34201.0
2015-09-17 13:45:00,48.19,48.2,48.18,48.2,37881.0,36.942,36.9497,36.9344,36.9497,37881.0
2015-09-17 13:50:00,48.2,48.22,48.19,48.22,54964.0,36.9497,36.965,36.942,36.965,54964.0
2015-09-17 13:55:00,48.21,48.22,48.14,48.18,215550.0,36.9574,36.965,36.9037,36.9344,215550.0
2015-09-17 14:00:00,48.22,48.36,47.91,48.01,1066159.0,36.965,37.0724,36.7274,36.8041,1066159.0
2015-09-17 14:05:00,48.01,48.18,48.01,48.18,615438.0,36.8041,36.9344,36.8041,36.9344,615438.0
2015-09-17 14:10:00,48.19,48.33,48.18,48.21,310094.0,36.942,37.0494,36.9344,36.9574,310094.0
2015-09-17 14:15:00,48.21,48.36,48.16,48.24,241054.0,36.9574,37.0724,36.919,36.9804,241054.0
2015-09-17 14:20:00,48.25,48.29,48.19,48.24,206470.0,36.988,37.0187,36.942,36.9804,206470.0
2015-09-17 14:25:00,48.23,48.27,48.17,48.17,122283.0,36.9727,37.0034,36.9267,36.9267,122283.0
2015-09-17 14:30:00,48.18,48.3,48.18,48.29,764932.0,36.9344,37.0264,36.9344,37.0187,764932.0
2015-09-17 14:35:00,48.29,48.32,48.21,48.23,379297.0,37.0187,37.0417,36.9574,36.9727,379297.0
2015-09-17 14:40:00,48.23,48.46,48.23,48.44,165874.0,36.9727,37.149,36.9727,37.1337,165874.0
2015-09-17 14:45:00,48.44,48.62,48.42,48.56,480263.0,37.1337,37.2717,37.1184,37.2257,480263.0
2015-09-17 14:50:00,48.56,48.56,48.51,48.54,116300.0,37.2257,37.2257,37.1874,37.2104,116300.0
2015-09-17 14:55:00,48.54,48.54,48.45,48.53,156012.0,37.2104,37.2104,37.1414,37.2027,156012.0
2015-09-17 15:00:00,48.53,48.56,48.45,48.48,127190.0,37.2027,37.2257,37.1414,37.1644,127190.0
2015-09-17 15:05:00,48.48,48.48,48.36,48.38,193908.0,37.1644,37.1644,37.0724,37.0877,193908.0
2015-09-17 15:10:00,48.37,48.44,48.24,48.24,331801.0,37.08,37.1337,36.9804,36.9804,331801.0
2015-09-17 15:15:00,48.26,48.3,48.21,48.25,304754.0,36.9957,37.0264,36.9574,36.988,304754.0
2015-09-17 15:20:00,48.25,48.25,47.95,48.13,516388.0,36.988,36.988,36.7581,36.896,516388.0
2015-09-17 15:25:00,48.12,48.2,48.08,48.18,302332.0,36.8884,36.9497,36.8577,36.9344,302332.0
2015-09-17 15:30:00,48.17,48.26,48.11,48.24,243470.0,36.9267,36.9957,36.8807,36.9804,243470.0
2015-09-17 15:35:00,48.24,48.24,48.08,48.14,341849.0,36.9804,36.9804,36.8577,36.9037,341849.0
2015-09-17 15:40:00,48.15,48.2,48.08,48.14,384012.0,36.9114,36.9497,36.8577,36.9037,384012.0
2015-09-17 15:45:00,48.14,48.19,48.1,48.13,256618.0,36.9037,36.942,36.8731,36.896,256618.0
2015-09-17 15:50:00,48.14,48.14,47.98,47.99,389913.0,36.9037,36.9037,36.7811,36.7887,389913.0
2015-09-17 15:55:00,48.0,48.08,47.95,48.07,720451.0,36.7964,36.8577,36.7581,36.8501,720451.0
2015-09-18 09:30:00,47.19,47.42,47.0,47.42,531666.0,36.4113,36.5888,36.2647,36.5888,531666.0
2015-09-18 09:35:00,47.42,47.54,47.35,47.51,192806.0,36.5888,36.6814,36.5348,36.6582,192806.0
2015-09-18 09:40:00,47.52,47.61,47.52,47.56,163375.0,36.6659,36.7354,36.6659,36.6968,163375.0
2015-09-18 09:45:00,47.56,47.59,47.5,47.51,209386.0,36.6968,36.7199,36.6505,36.6582,209386.0
2015-09-18 09:50:00,47.5,47.53,47.47,47.52,225769.0,36.6505,36.6736,36.6273,36.6659,225769.0
2015-09-18 09:55:00,47.53,47.55,47.49,47.49,126567.0,36.6736,36.6891,36.6428,36.6428,126567.0
2015-09-18 10:00:00,47.49,47.54,47.44,47.52,163747.0,36.6428,36.6814,36.6042,36.6659,163747.0
2015-09-18 10:05:00,47.52,47.62,47.51,47.58,168291.0,36.6659,36.7431,36.6582,36.7122,168291.0
2015-09-18 10:10:00,47.58,47.63,47.58,47.59,99051.0,36.7122,36.7508,36.7122,36.7199,99051.0
2015-09-18 10:15:00,47.59,47.59,47.54,47.55,49389.0,36.7199,36.7199,36.6814,36.6891,49389.0
2015-09-18 10:20:00,47.55,47.6,47.53,47.58,81381.0,36.6891,36.7277,36.6736,36.7122,81381.0
2015-09-18 10:25:00,47.58,47.7,47.57,47.65,191068.0,36.7122,36.8048,36.7045,36.7662,191068.0
2015-09-18 10:30:00,47.66,47.68,47.62,47.65,97572.0,36.7739,36.7894,36.7431,36.7662,97572.0
2015-09-18 10:35:00,47.64,47.64,47.57,47.57,78826.0,36.7585,36.7585,36.7045,36.7045,78826.0
2015-09-18 10:40:00,47.56,47.57,47.54,47.55,67896.0,36.6968,36.7045,36.6814,36.6891,67896.0
2015-09-18 10:45:00,47.54,47.58,47.54,47.57,25218.0,36.6814,36.7122,36.6814,36.7045,25218.0
2015-09-18 10:50:00,47.57,47.6,47.57,47.57,33841.0,36.7045,36.7277,36.7045,36.7045,33841.0
2015-09-18 10:55:00,47.57,47.6,47.53,47.58,46655.0,36.7045,36.7277,36.6736,36.7122,46655.0
2015-09-18 11:00:00,47.58,47.65,47.57,47.63,59958.0,36.7122,36.7662,36.7045,36.7508,59958.0
2015-09-18 11:05:00,47.64,47.69,47.61,47.62,30185.0,36.7585,36.7971,36.7354,36.7431,30185.0
2015-09-18 11:10:00,47.62,47.63,47.58,47.63,53357.0,36.7431,36.7508,36.7122,36.7508,53357.0
2015-09-18 11:15:00,47.64,47.64,47.57,47.61,33851.0,36.7585,36.7585,36.7045,36.7354,33851.0
2015-09-18 11:20:00,47.61,47.63,47.58,47.62,23949.0,36.7354,36.7508,36.7122,36.7431,23949.0
2015-09-18 11:25:00,47.62,47.68,47.55,47.55,95419.0,36.7431,36.7894,36.6891,36.6891,95419.0
2015-09-18 11:30:00,47.55,47.56,47.5,47.54,35691.0,36.6891,36.6968,36.6505,36.6814,35691.0
2015-09-18 11:35:00,47.54,47.57,47.51,47.57,25274.0,36.6814,36.7045,36.6582,36.7045,25274.0
2015-09-18 11:40:00,47.58,47.61,47.54,47.61,45243.0,36.7122,36.7354,36.6814,36.7354,45243.0
2015-09-18 11:45:00,47.61,47.71,47.6,47.71,123394.0,36.7354,36.8125,36.7277,36.8125,123394.0
2015-09-18 11:50:00,47.7,47.7,47.63,47.64,36214.0,36.8048,36.8048,36.7508,36.7585,36214.0
2015-09-18 11:55:00,47.64,47.66,47.62,47.63,78491.0,36.7585,36.7739,36.7431,36.7508,78491.0
2015-09-18 12:00:00,47.64,47.64,47.59,47.6,26446.0,36.7585,36.7585,36.7199,36.7277,26446.0
2015-09-18 12:05:00,47.6,47.62,47.54,47.55,62602.0,36.7277,36.7431,36.6814,36.6891,62602.0
2015-09-18 12:10:00,47.54,47.54,47.45,47.48,100258.0,36.6814,36.6814,36.6119,36.6351,100258.0
2015-09-18 12:15:00,47.48,47.49,47.44,47.46,42123.0,36.6351,36.6428,36.6042,36.6196,42123.0
2015-09-18 12:20:00,47.45,47.46,47.41,47.42,132310.0,36.6119,36.6196,36.581,36.5888,132310.0
2015-09-18 12:25:00,47.42,47.46,47.42,47.45,36910.0,36.5888,36.6196,36.5888,36.6119,36910.0
2015-09-18 12:30:00,47.46,47.46,47.41,47.45,66716.0,36.6196,36.6196,36.581,36.6119,66716.0
2015-09-18 12:35:00,47.45,47.48,47.44,47.45,34675.0,36.6119,36.6351,36.6042,36.6119,34675.0
2015-09-18 12:40:00,47.45,47.46,47.39,47.39,74106.0,36.6119,36.6196,36.5656,36.5656,74106.0
2015-09-18 12:45:00,47.4,47.43,47.39,47.43,259168.0,36.5733,36.5965,36.5656,36.5965,259168.0
2015-09-18 12:50:00,47.43,47.46,47.42,47.46,62866.0,36.5965,36.6196,36.5888,36.6196,62866.0
2015-09-18 12:55:00,47.46,47.48,47.44,47.47,43256.0,36.6196,36.6351,36.6042,36.6273,43256.0
2015-09-18 13:00:00,47.47,47.53,47.43,47.52,53193.0,36.6273,36.6736,36.5965,36.6659,53193.0
2015-09-18 13:05:00,47.53,47.53,47.46,47.5,60022.0,36.6736,36.6736,36.6196,36.6505,60022.0
2015-09-18 13:10:00,47.5,47.51,47.46,47.47,59824.0,36.6505,36.6582,36.6196,36.6273,59824.0
2015-09-18 13:15:00,47.47,47.49,47.44,47.46,34953.0,36.6273,36.6428,36.6042,36.6196,34953.0
2015-09-18 13:20:00,47.46,47.46,47.38,47.39,89806.0,36.6196,36.6196,36.5579,36.5656,89806.0
2015-09-18 13:25:00,47.39,47.44,47.38,47.44,58311.0,36.5656,36.6042,36.5579,36.6042,58311.0
2015-09-18 13:30:00,47.44,47.45,47.41,47.43,44728.0,36.6042,36.6119,36.581,36.5965,44728.0
2015-09-18 13:35:00,47.43,47.43,47.37,47.38,55313.0,36.5965,36.5965,36.5502,36.5579,55313.0
2015-09-18 13:40:00,47.38,47.42,47.38,47.41,75845.0,36.5579,36.5888,36.5579,36.581,75845.0
2015-09-18 13:45:00,47.4,47.42,47.37,47.38,39151.0,36.5733,36.5888,36.5502,36.5579,39151.0
2015-09-18 13:50:00,47.37,47.38,47.32,47.34,112197.0,36.5502,36.5579,36.5116,36.527,112197.0
2015-09-18 13:55:00,47.34,47.34,47.25,47.28,542310.0,36.527,36.527,36.4576,36.4807,542310.0
2015-09-18 14:00:00,47.27,47.34,47.26,47.33,48378.0,36.473,36.527,36.4653,36.5193,48378.0
2015-09-18 14:05:00,47.32,47.37,47.31,47.33,162145.0,36.5116,36.5502,36.5039,36.5193,162145.0
2015-09-18 14:10:00,47.33,47.36,47.29,47.34,56142.0,36.5193,36.5425,36.4885,36.527,56142.0
2015-09-18 14:15:00,47.33,47.39,47.33,47.34,48901.0,36.5193,36.5656,36.5193,36.527,48901.0
2015-09-18 14:20:00,47.34,47.43,47.33,47.42,67598.0,36.527,36.5965,36.5193,36.5888,67598.0
2015-09-18 14:25:00,47.42,47.43,47.38,47.4,51757.0,36.5888,36.5965,36.5579,36.5733,51757.0
2015-09-18 14:30:00,47.4,47.41,47.36,47.38,51256.0,36.5733,36.581,36.5425,36.5579,51256.0
2015-09-18 14:35:00,47.38,47.38,47.33,47.38,43276.0,36.5579,36.5579,36.5193,36.5579,43276.0
2015-09-18 14:40:00,47.38,47.42,47.35,47.36,57862.0,36.5579,36.5888,36.5348,36.5425,57862.0
2015-09-18 14:45:00,47.36,47.37,47.28,47.29,68732.0,36.5425,36.5502,36.4807,36.4885,68732.0
2015-09-18 14:50:00,47.29,47.29,47.24,47.25,77296.0,36.4885,36.4885,36.4499,36.4576,77296.0
2015-09-18 14:55:00,47.25,47.35,47.25,47.33,200024.0,36.4576,36.5348,36.4576,36.5193,200024.0
2015-09-18 15:00:00,47.34,47.38,47.28,47.28,123669.0,36.527,36.5579,36.4807,36.4807,123669.0
2015-09-18 15:05:00,47.28,47.28,47.23,47.23,83805.0,36.4807,36.4807,36.4422,36.4422,83805.0
2015-09-18 15:10:00,47.24,47.29,47.24,47.28,88143.0,36.4499,36.4885,36.4499,36.4807,88143.0
2015-09-18 15:15:00,47.28,47.29,47.22,47.24,79321.0,36.4807,36.4885,36.4344,36.4499,79321.0
2015-09-18 15:20:00,47.24,47.24,47.18,47.23,79431.0,36.4499,36.4499,36.4036,36.4422,79431.0
2015-09-18 15:25:00,47.23,47.26,47.19,47.22,149460.0,36.4422,36.4653,36.4113,36.4344,149460.0
2015-09-18 15:30:00,47.22,47.23,47.18,47.2,206458.0,36.4344,36.4422,36.4036,36.419,206458.0
2015-09-18 15:35:00,47.2,47.2,47.16,47.16,701585.0,36.419,36.419,36.3882,36.3882,701585.0
2015-09-18 15:40:00,47.16,47.17,47.09,47.09,313053.0,36.3882,36.3959,36.3341,36.3341,313053.0
2015-09-18 15:45:00,47.09,47.14,47.07,47.12,521722.0,36.3341,36.3727,36.3187,36.3573,521722.0
2015-09-18 15:50:00,47.12,47.19,47.07,47.16,607462.0,36.3573,36.4113,36.3187,36.3882,607462.0
2015-09-18 15:55:00,47.16,47.19,47.1,47.17,804727.0,36.3882,36.4113,36.3419,36.3959,804727.0
2015-09-21 09:30:00,47.31,47.52,47.31,47.37,280242.0,36.5039,36.6659,36.5039,36.5502,280242.0
2015-09-21 09:35:00,47.38,47.51,47.38,47.43,207555.0,36.5579,36.6582,36.5579,36.5965,207555.0
2015-09-21 09:40:00,47.44,47.5,47.42,47.49,129730.0,36.6042,36.6505,36.5888,36.6428,129730.0
2015-09-21 09:45:00,47.5,47.55,47.5,47.54,125952.0,36.6505,36.6891,36.6505,36.6814,125952.0
2015-09-21 09:50:00,47.54,47.57,47.53,47.53,65447.0,36.6814,36.7045,36.6736,36.6736,65447.0
2015-09-21 09:55:00,47.52,47.54,47.44,47.45,64984.0,36.6659,36.6814,36.6042,36.6119,64984.0
2015-09-21 10:00:00,47.45,47.47,47.42,47.47,42493.0,36.6119,36.6273,36.5888,36.6273,42493.0
2015-09-21 10:05:00,47.48,47.51,47.47,47.49,91975.0,36.6351,36.6582,36.6273,36.6428,91975.0
2015-09-21 10:10:00,47.49,47.5,47.46,47.47,41474.0,36.6428,36.6505,36.6196,36.6273,41474.0
2015-09-21 10:15:00,47.47,47.48,47.42,47.47,58005.0,36.6273,36.6351,36.5888,36.6273,58005.0
2015-09-21 10:20:00,47.47,47.5,47.45,47.48,477594.0,36.6273,36.6505,36.6119,36.6351,477594.0
2015-09-21 10:25:00,47.48,47.51,47.46,47.48,270948.0,36.6351,36.6582,36.6196,36.6351,270948.0
2015-09-21 10:30:00,47.48,47.59,47.48,47.58,84415.0,36.6351,36.7199,36.6351,36.7122,84415.0
2015-09-21 10:35:00,47.58,47.67,47.58,47.62,236600.0,36.7122,36.7817,36.7122,36.7431,236600.0
2015-09-21 10:40:00,47.62,47.63,47.61,47.61,38116.0,36.7431,36.7508,36.7354,36.7354,38116.0
2015-09-21 10:45:00,47.62,47.62,47.56,47.59,108905.0,36.7431,36.7431,36.6968,36.7199,108905.0
2015-09-21 10:50:00,47.59,47.61,47.57,47.57,416307.0,36.7199,36.7354,36.7045,36.7045,416307.0
2015-09-21 10:55:00,47.58,47.59,47.55,47.55,182981.0,36.7122,36.7199,36.6891,36.6891,182981.0
2015-09-21 11:00:00,47.56,47.58,47.55,47.55,120756.0,36.6968,36.7122,36.6891,36.6891,120756.0
2015-09-21 11:05:00,47.56,47.58,47.55,47.56,88903.0,36.6968,36.7122,36.6891,36.6968,88903.0
2015-09-21 11:10:00,47.56,47.59,47.55,47.58,21324.0,36.6968,36.7199,36.6891,36.7122,21324.0
2015-09-21 11:15:00,47.59,47.59,47.56,47.59,74766.0,36.7199,36.7199,36.6968,36.7199,74766.0
2015-09-21 11:20:00,47.58,47.59,47.54,47.56,27107.0,36.7122,36.7199,36.6814,36.6968,27107.0
2015-09-21 11:25:00,47.56,47.58,47.55,47.56,20561.0,36.6968,36.7122,36.6891,36.6968,20561.0
2015-09-21 11:30:00,47.56,47.58,47.48,47.49,367437.0,36.6968,36.7122,36.6351,36.6428,367437.0
2015-09-21 11:35:00,47.48,47.48,47.44,47.46,99565.0,36.6351,36.6351,36.6042,36.6196,99565.0
2015-09-21 11:40:00,47.47,47.49,47.46,47.49,143181.0,36.6273,36.6428,36.6196,36.6428,143181.0
2015-09-21 11:45:00,47.49,47.5,47.45,47.49,349256.0,36.6428,36.6505,36.6119,36.6428,349256.0
2015-09-21 11:50:00,47.49,47.5,47.46,47.47,35285.0,36.6428,36.6505,36.6196,36.6273,35285.0
2015-09-21 11:55:00,47.46,47.47,47.44,47.47,17351.0,36.6196,36.6273,36.6042,36.6273,17351.0
2015-09-21 12:00:00,47.47,47.47,47.37,47.39,113754.0,36.6273,36.6273,36.5502,36.5656,113754.0
2015-09-21 12:05:00,47.38,47.39,47.36,47.39,72394.0,36.5579,36.5656,36.5425,36.5656,72394.0
2015-09-21 12:10:00,47.38,47.41,47.38,47.4,14055.0,36.5579,36.581,36.5579,36.5733,14055.0
2015-09-21 12:15:00,47.39,47.43,47.39,47.41,26669.0,36.5656,36.5965,36.5656,36.581,26669.0
2015-09-21 12:20:00,47.41,47.46,47.41,47.46,14868.0,36.581,36.6196,36.581,36.6196,14868.0
2015-09-21 12:25:00,47.46,47.46,47.44,47.45,27680.0,36.6196,36.6196,36.6042,36.6119,27680.0
2015-09-21 12:30:00,47.45,47.45,47.38,47.4,38098.0,36.6119,36.6119,36.5579,36.5733,38098.0
2015-09-21 12:35:00,47.4,47.43,47.38,47.42,57185.0,36.5733,36.5965,36.5579,36.5888,57185.0
2015-09-21 12:40:00,47.43,47.45,47.42,47.45,42319.0,36.5965,36.6119,36.5888,36.6119,42319.0
2015-09-21 12:45:00,47.45,47.46,47.42,47.43,20807.0,36.6119,36.6196,36.5888,36.5965,20807.0
2015-09-21 12:50:00,47.43,47.43,47.31,47.37,267520.0,36.5965,36.5965,36.5039,36.5502,267520.0
2015-09-21 12:55:00,47.36,47.36,47.3,47.34,121752.0,36.5425,36.5425,36.4962,36.527,121752.0
2015-09-21 13:00:00,47.33,47.36,47.32,47.36,53697.0,36.5193,36.5425,36.5116,36.5425,53697.0
2015-09-21 13:05:00,47.36,47.39,47.34,47.38,298541.0,36.5425,36.5656,36.527,36.5579,298541.0
2015-09-21 13:10:00,47.37,47.4,47.35,47.39,23711.0,36.5502,36.5733,36.5348,36.5656,23711.0
2015-09-21 13:15:00,47.39,47.47,47.38,47.44,66084.0,36.5656,36.6273,36.5579,36.6042,66084.0
2015-09-21 13:20:00,47.45,47.48,47.44,47.47,35430.0,36.6119,36.6351,36.6042,36.6273,35430.0
2015-09-21 13:25:00,47.47,47.5,47.45,47.48,48102.0,36.6273,36.6505,36.6119,36.6351,48102.0
2015-09-21 13:30:00,47.48,47.49,47.45,47.46,31806.0,36.6351,36.6428,36.6119,36.6196,31806.0
2015-09-21 13:35:00,47.46,47.54,47.46,47.54,28880.0,36.6196,36.6814,36.6196,36.6814,28880.0
2015-09-21 13:40:00,47.53,47.56,47.51,47.56,11217.0,36.6736,36.6968,36.6582,36.6968,11217.0
2015-09-21 13:45:00,47.55,47.55,47.51,47.52,12492.0,36.6891,36.6891,36.6582,36.6659,12492.0
2015-09-21 13:50:00,47.52,47.53,47.49,47.52,18571.0,36.6659,36.6736,36.6428,36.6659,18571.0
2015-09-21 13:55:00,47.52,47.52,47.48,47.49,18719.0,36.6659,36.6659,36.6351,36.6428,18719.0
2015-09-21 14:00:00,47.49,47.53,47.48,47.51,10291.0,36.6428,36.6736,36.6351,36.6582,10291.0
2015-09-21 14:05:00,47.51,47.51,47.48,47.49,20262.0,36.6582,36.6582,36.6351,36.6428,20262.0
2015-09-21 14:10:00,47.5,47.5,47.44,47.46,88589.0,36.6505,36.6505,36.6042,36.6196,88589.0
2015-09-21 14:15:00,47.46,47.49,47.46,47.48,28511.0,36.6196,36.6428,36.6196,36.6351,28511.0
2015-09-21 14:20:00,47.48,47.52,47.47,47.49,26496.0,36.6351,36.6659,36.6273,36.6428,26496.0
2015-09-21 14:25:00,47.48,47.51,47.46,47.48,51965.0,36.6351,36.6582,36.6196,36.6351,51965.0
2015-09-21 14:30:00,47.48,47.53,47.46,47.52,17577.0,36.6351,36.6736,36.6196,36.6659,17577.0
2015-09-21 14:35:00,47.52,47.57,47.52,47.57,39222.0,36.6659,36.7045,36.6659,36.7045,39222.0
2015-09-21 14:40:00,47.57,47.57,47.54,47.55,20187.0,36.7045,36.7045,36.6814,36.6891,20187.0
2015-09-21 14:45:00,47.55,47.58,47.53,47.58,23389.0,36.6891,36.7122,36.6736,36.7122,23389.0
2015-09-21 14:50:00,47.58,47.65,47.58,47.64,115701.0,36.7122,36.7662,36.7122,36.7585,115701.0
2015-09-21 14:55:00,47.64,47.65,47.6,47.61,31559.0,36.7585,36.7662,36.7277,36.7354,31559.0
2015-09-21 15:00:00,47.61,47.62,47.59,47.61,25666.0,36.7354,36.7431,36.7199,36.7354,25666.0
2015-09-21 15:05:00,47.61,47.64,47.59,47.64,28660.0,36.7354,36.7585,36.7199,36.7585,28660.0
2015-09-21 15:10:00,47.65,47.66,47.61,47.64,46677.0,36.7662,36.7739,36.7354,36.7585,46677.0
2015-09-21 15:15:00,47.63,47.65,47.6,47.62,45729.0,36.7508,36.7662,36.7277,36.7431,45729.0
2015-09-21 15:20:00,47.62,47.63,47.58,47.58,103235.0,36.7431,36.7508,36.7122,36.7122,103235.0
2015-09-21 15:25:00,47.58,47.62,47.58,47.62,189432.0,36.7122,36.7431,36.7122,36.7431,189432.0
2015-09-21 15:30:00,47.62,47.65,47.51,47.53,477846.0,36.7431,36.7662,36.6582,36.6736,477846.0
2015-09-21 15:35:00,47.53,47.53,47.48,47.49,246319.0,36.6736,36.6736,36.6351,36.6428,246319.0
2015-09-21 15:40:00,47.49,47.5,47.47,47.5,155201.0,36.6428,36.6505,36.6273,36.6505,155201.0
2015-09-21 15:45:00,47.49,47.54,47.47,47.51,184621.0,36.6428,36.6814,36.6273,36.6582,184621.0
2015-09-21 15:50:00,47.5,47.51,47.47,47.48,202887.0,36.6505,36.6582,36.6273,36.6351,202887.0
2015-09-21 15:55:00,47.48,47.57,47.48,47.56,532100.0,36.6351,36.7045,36.6351,36.6968,532100.0
2015-09-22 09:30:00,47.06,47.11,46.92,47.05,178017.0,36.311,36.3496,36.203,36.3033,178017.0
2015-09-22 09:35:00,47.05,47.09,46.98,47.08,424995.0,36.3033,36.3341,36.2493,36.3264,424995.0
2015-09-22 09:40:00,47.08,47.14,47.06,47.08,210957.0,36.3264,36.3727,36.311,36.3264,210957.0
2015-09-22 09:45:00,47.08,47.1,47.04,47.05,169621.0,36.3264,36.3419,36.2956,36.3033,169621.0
2015-09-22 09:50:00,47.04,47.04,46.98,47.0,87414.0,36.2956,36.2956,36.2493,36.2647,87414.0
2015-09-22 09:55:00,47.0,47.05,46.99,47.0,98788.0,36.2647,36.3033,36.257,36.2647,98788.0
2015-09-22 10:00:00,47.01,47.05,47.0,47.02,156542.0,36.2724,36.3033,36.2647,36.2801,156542.0
2015-09-22 10:05:00,47.02,47.04,46.97,47.02,146744.0,36.2801,36.2956,36.2415,36.2801,146744.0
2015-09-22 10:10:00,47.01,47.03,47.0,47.01,77536.0,36.2724,36.2878,36.2647,36.2724,77536.0
2015-09-22 10:15:00,47.01,47.03,46.97,46.99,79630.0,36.2724,36.2878,36.2415,36.257,79630.0
2015-09-22 10:20:00,46.98,46.98,46.94,46.98,153502.0,36.2493,36.2493,36.2184,36.2493,153502.0
2015-09-22 10:25:00,46.96,46.97,46.93,46.97,128828.0,36.2338,36.2415,36.2107,36.2415,128828.0
2015-09-22 10:30:00,46.97,46.97,46.9,46.9,312257.0,36.2415,36.2415,36.1875,36.1875,312257.0
2015-09-22 10:35:00,46.9,46.9,46.83,46.85,207008.0,36.1875,36.1875,36.1335,36.149,207008.0
2015-09-22 10:40:00,46.84,46.85,46.8,46.83,155738.0,36.1412,36.149,36.1104,36.1335,155738.0
2015-09-22 10:45:00,46.82,46.83,46.78,46.8,168983.0,36.1258,36.1335,36.0949,36.1104,168983.0
2015-09-22 10:50:00,46.79,46.84,46.78,46.84,111692.0,36.1027,36.1412,36.0949,36.1412,111692.0
2015-09-22 10:55:00,46.83,46.85,46.81,46.82,149489.0,36.1335,36.149,36.1181,36.1258,149489.0
2015-09-22 11:00:00,46.82,46.84,46.79,46.83,92593.0,36.1258,36.1412,36.1027,36.1335,92593.0
2015-09-22 11:05:00,46.83,46.84,46.78,46.8,102439.0,36.1335,36.1412,36.0949,36.1104,102439.0
2015-09-22 11:10:00,46.79,46.85,46.78,46.81,193824.0,36.1027,36.149,36.0949,36.1181,193824.0
2015-09-22 11:15:00,46.81,46.85,46.8,46.84,132582.0,36.1181,36.149,36.1104,36.1412,132582.0
2015-09-22 11:20:00,46.83,46.84,46.77,46.78,69197.0,36.1335,36.1412,36.0872,36.0949,69197.0
2015-09-22 11:25:00,46.79,46.83,46.77,46.8,102682.0,36.1027,36.1335,36.0872,36.1104,102682.0
2015-09-22 11:30:00,46.8,46.85,46.79,46.82,80677.0,36.1104,36.149,36.1027,36.1258,80677.0
2015-09-22 11:35:00,46.81,46.85,46.8,46.82,53217.0,36.1181,36.149,36.1104,36.1258,53217.0
2015-09-22 11:40:00,46.81,46.83,46.79,46.82,143707.0,36.1181,36.1335,36.1027,36.1258,143707.0
2015-09-22 11:45:00,46.82,46.87,46.81,46.86,37923.0,36.1258,36.1644,36.1181,36.1567,37923.0
2015-09-22 11:50:00,46.87,46.9,46.85,46.89,150722.0,36.1644,36.1875,36.149,36.1798,150722.0
2015-09-22 11:55:00,46.89,46.9,46.88,46.89,26898.0,36.1798,36.1875,36.1721,36.1798,26898.0
2015-09-22 12:00:00,46.88,46.88,46.83,46.87,55673.0,36.1721,36.1721,36.1335,36.1644,55673.0
2015-09-22 12:05:00,46.86,46.99,46.85,46.98,87784.0,36.1567,36.257,36.149,36.2493,87784.0
2015-09-22 12:10:00,46.98,46.99,46.95,46.95,28375.0,36.2493,36.257,36.2261,36.2261,28375.0
2015-09-22 12:15:00,46.95,46.97,46.92,46.97,29492.0,36.2261,36.2415,36.203,36.2415,29492.0
2015-09-22 12:20:00,46.96,46.99,46.93,46.96,54169.0,36.2338,36.257,36.2107,36.2338,54169.0
2015-09-22 12:25:00,46.95,46.96,46.89,46.91,102996.0,36.2261,36.2338,36.1798,36.1953,102996.0
2015-09-22 12:30:00,46.92,46.93,46.87,46.88,31415.0,36.203,36.2107,36.1644,36.1721,31415.0
2015-09-22 12:35:00,46.88,46.92,46.87,46.91,62792.0,36.1721,36.203,36.1644,36.1953,62792.0
2015-09-22 12:40:00,46.91,46.95,46.91,46.94,36085.0,36.1953,36.2261,36.1953,36.2184,36085.0
2015-09-22 12:45:00,46.95,46.95,46.84,46.85,41279.0,36.2261,36.2261,36.1412,36.149,41279.0
2015-09-22 12:50:00,46.85,46.85,46.77,46.79,44191.0,36.149,36.149,36.0872,36.1027,44191.0
2015-09-22 12:55:00,46.79,46.82,46.78,46.8,17599.0,36.1027,36.1258,36.0949,36.1104,17599.0
2015-09-22 13:00:00,46.79,46.89,46.78,46.88,43033.0,36.1027,36.1798,36.0949,36.1721,43033.0
2015-09-22 13:05:00,46.88,46.9,46.84,46.84,191973.0,36.1721,36.1875,36.1412,36.1412,191973.0
2015-09-22 13:10:00,46.84,46.89,46.84,46.85,66887.0,36.1412,36.1798,36.1412,36.149,66887.0
2015-09-22 13:15:00,46.85,46.86,46.83,46.86,42337.0,36.149,36.1567,36.1335,36.1567,42337.0
2015-09-22 13:20:00,46.86,46.87,46.81,46.83,45834.0,36.1567,36.1644,36.1181,36.1335,45834.0
2015-09-22 13:25:00,46.83,46.83,46.78,46.79,62298.0,36.1335,36.1335,36.0949,36.1027,62298.0
2015-09-22 13:30:00,46.79,46.84,46.78,46.83,143474.0,36.1027,36.1412,36.0949,36.1335,143474.0
2015-09-22 13:35:00,46.82,46.87,46.82,46.85,42399.0,36.1258,36.1644,36.1258,36.149,42399.0
2015-09-22 13:40:00,46.85,46.9,46.84,46.9,73449.0,36.149,36.1875,36.1412,36.1875,73449.0
2015-09-22 13:45:00,46.89,46.89,46.85,46.85,55779.0,36.1798,36.1798,36.149,36.149,55779.0
2015-09-22 13:50:00,46.85,46.87,46.82,46.84,34158.0,36.149,36.1644,36.1258,36.1412,34158.0
2015-09-22 13:55:00,46.84,46.88,46.84,46.87,39944.0,36.1412,36.1721,36.1412,36.1644,39944.0
2015-09-22 14:00:00,46.86,46.9,46.83,46.89,48180.0,36.1567,36.1875,36.1335,36.1798,48180.0
2015-09-22 14:05:00,46.89,46.91,46.83,46.84,84889.0,36.1798,36.1953,36.1335,36.1412,84889.0
2015-09-22 14:10:00,46.84,46.86,46.81,46.86,29925.0,36.1412,36.1567,36.1181,36.1567,29925.0
2015-09-22 14:15:00,46.85,46.88,46.85,46.87,22945.0,36.149,36.1721,36.149,36.1644,22945.0
2015-09-22 14:20:00,46.87,46.89,46.85,46.85,41821.0,36.1644,36.1798,36.149,36.149,41821.0
2015-09-22 14:25:00,46.86,46.91,46.85,46.89,81221.0,36.1567,36.1953,36.149,36.1798,81221.0
2015-09-22 14:30:00,46.9,46.97,46.88,46.94,68824.0,36.1875,36.2415,36.1721,36.2184,68824.0
2015-09-22 14:35:00,46.95,46.97,46.91,46.96,58240.0,36.2261,36.2415,36.1953,36.2338,58240.0
2015-09-22 14:40:00,46.95,46.97,46.92,46.93,81296.0,36.2261,36.2415,36.203,36.2107,81296.0
2015-09-22 14:45:00,46.94,46.96,46.86,46.86,105015.0,36.2184,36.2338,36.1567,36.1567,105015.0
2015-09-22 14:50:00,46.86,46.9,46.86,46.87,62133.0,36.1567,36.1875,36.1567,36.1644,62133.0
2015-09-22 14:55:00,46.88,46.95,46.86,46.94,211594.0,36.1721,36.2261,36.1567,36.2184,211594.0
2015-09-22 15:00:00,46.94,46.94,46.91,46.91,32133.0,36.2184,36.2184,36.1953,36.1953,32133.0
2015-09-22 15:05:00,46.92,46.95,46.89,46.92,102180.0,36.203,36.2261,36.1798,36.203,102180.0
2015-09-22 15:10:00,46.91,46.91,46.86,46.9,121781.0,36.1953,36.1953,36.1567,36.1875,121781.0
2015-09-22 15:15:00,46.89,46.92,46.89,46.9,98400.0,36.1798,36.203,36.1798,36.1875,98400.0
2015-09-22 15:20:00,46.9,46.92,46.87,46.91,124638.0,36.1875,36.203,36.1644,36.1953,124638.0
2015-09-22 15:25:00,46.91,46.99,46.91,46.99,195186.0,36.1953,36.257,36.1953,36.257,195186.0
2015-09-22 15:30:00,46.99,47.06,46.98,47.04,338730.0,36.257,36.311,36.2493,36.2956,338730.0
2015-09-22 15:35:00,47.05,47.08,47.02,47.07,298238.0,36.3033,36.3264,36.2801,36.3187,298238.0
2015-09-22 15:40:00,47.08,47.1,47.04,47.07,101512.0,36.3264,36.3419,36.2956,36.3187,101512.0
2015-09-22 15:45:00,47.07,47.08,47.01,47.03,248606.0,36.3187,36.3264,36.2724,36.2878,248606.0
2015-09-22 15:50:00,47.04,47.04,46.96,46.99,138931.0,36.2956,36.2956,36.2338,36.257,138931.0
2015-09-22 15:55:00,46.99,47.08,46.97,47.01,501682.0,36.257,36.3264,36.2415,36.2724,501682.0
2015-09-23 09:30:00,47.01,47.08,46.94,47.0,350790.0,36.2724,36.3264,36.2184,36.2647,350790.0
2015-09-23 09:35:00,47.0,47.07,46.98,46.98,215786.0,36.2647,36.3187,36.2493,36.2493,215786.0
2015-09-23 09:40:00,46.99,47.02,46.97,47.0,250025.0,36.257,36.2801,36.2415,36.2647,250025.0
2015-09-23 09:45:00,46.99,46.99,46.9,46.93,57311.0,36.257,36.257,36.1875,36.2107,57311.0
2015-09-23 09:50:00,46.94,46.99,46.92,46.96,44639.0,36.2184,36.257,36.203,36.2338,44639.0
2015-09-23 09:55:00,46.96,47.02,46.96,47.0,74811.0,36.2338,36.2801,36.2338,36.2647,74811.0
2015-09-23 10:00:00,47.0,47.04,46.96,47.03,172253.0,36.2647,36.2956,36.2338,36.2878,172253.0
2015-09-23 10:05:00,47.03,47.05,47.0,47.0,72738.0,36.2878,36.3033,36.2647,36.2647,72738.0
2015-09-23 10:10:00,47.0,47.06,46.98,47.03,36312.0,36.2647,36.311,36.2493,36.2878,36312.0
2015-09-23 10:15:00,47.03,47.07,47.01,47.07,48979.0,36.2878,36.3187,36.2724,36.3187,48979.0
2015-09-23 10:20:00,47.06,47.07,47.01,47.03,37241.0,36.311,36.3187,36.2724,36.2878,37241.0
2015-09-23 10:25:00,47.03,47.09,47.02,47.07,76664.0,36.2878,36.3341,36.2801,36.3187,76664.0
2015-09-23 10:30:00,47.07,47.08,47.03,47.05,65289.0,36.3187,36.3264,36.2878,36.3033,65289.0
2015-09-23 10:35:00,47.06,47.09,47.0,47.01,75355.0,36.311,36.3341,36.2647,36.2724,75355.0
2015-09-23 10:40:00,47.0,47.04,46.99,46.99,51957.0,36.2647,36.2956,36.257,36.257,51957.0
2015-09-23 10:45:00,47.0,47.05,46.99,47.03,29864.0,36.2647,36.3033,36.257,36.2878,29864.0
2015-09-23 10:50:00,47.04,47.11,47.04,47.1,91393.0,36.2956,36.3496,36.2956,36.3419,91393.0
2015-09-23 10:55:00,47.09,47.09,47.03,47.04,56226.0,36.3341,36.3341,36.2878,36.2956,56226.0
2015-09-23 11:00:00,47.05,47.06,47.03,47.04,109332.0,36.3033,36.311,36.2878,36.2956,109332.0
2015-09-23 11:05:00,47.04,47.04,47.0,47.04,181668.0,36.2956,36.2956,36.2647,36.2956,181668.0
2015-09-23 11:10:00,47.03,47.03,46.95,46.96,84037.0,36.2878,36.2878,36.2261,36.2338,84037.0
2015-09-23 11:15:00,46.96,46.97,46.93,46.96,44973.0,36.2338,36.2415,36.2107,36.2338,44973.0
2015-09-23 11:20:00,46.96,46.96,46.91,46.93,50836.0,36.2338,36.2338,36.1953,36.2107,50836.0
2015-09-23 11:25:00,46.93,46.95,46.92,46.95,24778.0,36.2107,36.2261,36.203,36.2261,24778.0
2015-09-23 11:30:00,46.95,46.96,46.93,46.94,52149.0,36.2261,36.2338,36.2107,36.2184,52149.0
2015-09-23 11:35:00,46.94,46.97,46.93,46.97,32409.0,36.2184,36.2415,36.2107,36.2415,32409.0
2015-09-23 11:40:00,46.97,46.97,46.88,46.89,128156.0,36.2415,36.2415,36.1721,36.1798,128156.0
2015-09-23 11:45:00,46.88,46.92,46.88,46.91,83849.0,36.1721,36.203,36.1721,36.1953,83849.0
2015-09-23 11:50:00,46.91,46.92,46.88,46.9,29547.0,36.1953,36.203,36.1721,36.1875,29547.0
2015-09-23 11:55:00,46.9,46.94,46.89,46.94,36667.0,36.1875,36.2184,36.1798,36.2184,36667.0
2015-09-23 12:00:00,46.93,46.94,46.88,46.89,272008.0,36.2107,36.2184,36.1721,36.1798,272008.0
2015-09-23 12:05:00,46.88,46.9,46.87,46.89,40146.0,36.1721,36.1875,36.1644,36.1798,40146.0
2015-09-23 12:10:00,46.9,46.91,46.88,46.91,11376.0,36.1875,36.1953,36.1721,36.1953,11376.0
2015-09-23 12:15:00,46.9,46.91,46.87,46.9,47157.0,36.1875,36.1953,36.1644,36.1875,47157.0
2015-09-23 12:20:00,46.9,46.9,46.87,46.88,20277.0,36.1875,36.1875,36.1644,36.1721,20277.0
2015-09-23 12:25:00,46.89,46.91,46.88,46.9,37022.0,36.1798,36.1953,36.1721,36.1875,37022.0
2015-09-23 12:30:00,46.89,46.91,46.88,46.91,13393.0,36.1798,36.1953,36.1721,36.1953,13393.0
2015-09-23 12:35:00,46.9,46.91,46.87,46.87,30259.0,36.1875,36.1953,36.1644,36.1644,30259.0
2015-09-23 12:40:00,46.87,46.89,46.86,46.89,25483.0,36.1644,36.1798,36.1567,36.1798,25483.0
2015-09-23 12:45:00,46.89,46.89,46.87,46.87,11430.0,36.1798,36.1798,36.1644,36.1644,11430.0
2015-09-23 12:50:00,46.87,46.91,46.87,46.91,15965.0,36.1644,36.1953,36.1644,36.1953,15965.0
2015-09-23 12:55:00,46.9,46.94,46.88,46.92,123560.0,36.1875,36.2184,36.1721,36.203,123560.0
2015-09-23 13:00:00,46.93,46.94,46.92,46.92,22524.0,36.2107,36.2184,36.203,36.203,22524.0
2015-09-23 13:05:00,46.91,46.98,46.91,46.97,40621.0,36.1953,36.2493,36.1953,36.2415,40621.0
2015-09-23 13:10:00,46.96,46.98,46.95,46.95,47473.0,36.2338,36.2493,36.2261,36.2261,47473.0
2015-09-23 13:15:00,46.96,46.98,46.95,46.97,55123.0,36.2338,36.2493,36.2261,36.2415,55123.0
2015-09-23 13:20:00,46.97,46.98,46.94,46.94,20373.0,36.2415,36.2493,36.2184,36.2184,20373.0
2015-09-23 13:25:00,46.95,46.95,46.89,46.89,35755.0,36.2261,36.2261,36.1798,36.1798,35755.0
2015-09-23 13:30:00,46.89,46.94,46.89,46.94,34831.0,36.1798,36.2184,36.1798,36.2184,34831.0
2015-09-23 13:35:00,46.93,46.95,46.92,46.95,18859.0,36.2107,36.2261,36.203,36.2261,18859.0
2015-09-23 13:40:00,46.95,47.05,46.93,47.03,59218.0,36.2261,36.3033,36.2107,36.2878,59218.0
2015-09-23 13:45:00,47.04,47.05,47.02,47.02,39565.0,36.2956,36.3033,36.2801,36.2801,39565.0
2015-09-23 13:50:00,47.03,47.03,46.99,47.0,16352.0,36.2878,36.2878,36.257,36.2647,16352.0
2015-09-23 13:55:00,47.0,47.03,47.0,47.02,19665.0,36.2647,36.2878,36.2647,36.2801,19665.0
2015-09-23 14:00:00,47.02,47.07,47.01,47.06,22583.0,36.2801,36.3187,36.2724,36.311,22583.0
2015-09-23 14:05:00,47.07,47.15,47.07,47.11,141025.0,36.3187,36.3804,36.3187,36.3496,141025.0
2015-09-23 14:10:00,47.12,47.16,47.11,47.12,30392.0,36.3573,36.3882,36.3496,36.3573,30392.0
2015-09-23 14:15:00,47.13,47.14,47.11,47.12,56330.0,36.365,36.3727,36.3496,36.3573,56330.0
2015-09-23 14:20:00,47.12,47.13,47.09,47.11,63080.0,36.3573,36.365,36.3341,36.3496,63080.0
2015-09-23 14:25:00,47.11,47.12,47.1,47.1,154119.0,36.3496,36.3573,36.3419,36.3419,154119.0
2015-09-23 14:30:00,47.09,47.15,47.09,47.14,87115.0,36.3341,36.3804,36.3341,36.3727,87115.0
2015-09-23 14:35:00,47.15,47.15,47.05,47.07,58794.0,36.3804,36.3804,36.3033,36.3187,58794.0
2015-09-23 14:40:00,47.06,47.07,47.03,47.07,34291.0,36.311,36.3187,36.2878,36.3187,34291.0
2015-09-23 14:45:00,47.07,47.08,47.04,47.08,21749.0,36.3187,36.3264,36.2956,36.3264,21749.0
2015-09-23 14:50:00,47.08,47.1,47.03,47.05,49637.0,36.3264,36.3419,36.2878,36.3033,49637.0
2015-09-23 14:55:00,47.05,47.09,47.03,47.09,95793.0,36.3033,36.3341,36.2878,36.3341,95793.0
2015-09-23 15:00:00,47.09,47.12,47.05,47.1,108878.0,36.3341,36.3573,36.3033,36.3419,108878.0
2015-09-23 15:05:00,47.1,47.12,47.08,47.11,68303.0,36.3419,36.3573,36.3264,36.3496,68303.0
2015-09-23 15:10:00,47.11,47.11,47.03,47.04,81613.0,36.3496,36.3496,36.2878,36.2956,81613.0
2015-09-23 15:15:00,47.04,47.09,47.02,47.08,77145.0,36.2956,36.3341,36.2801,36.3264,77145.0
2015-09-23 15:20:00,47.07,47.1,47.04,47.05,68488.0,36.3187,36.3419,36.2956,36.3033,68488.0
2015-09-23 15:25:00,47.06,47.09,47.02,47.09,190327.0,36.311,36.3341,36.2801,36.3341,190327.0
2015-09-23 15:30:00,47.09,47.11,47.05,47.09,198342.0,36.3341,36.3496,36.3033,36.3341,198342.0
2015-09-23 15:35:00,47.09,47.12,47.07,47.11,171080.0,36.3341,36.3573,36.3187,36.3496,171080.0
2015-09-23 15:40:00,47.12,47.13,47.1,47.12,148153.0,36.3573,36.365,36.3419,36.3573,148153.0
2015-09-23 15:45:00,47.11,47.16,47.1,47.16,110958.0,36.3496,36.3882,36.3419,36.3882,110958.0
2015-09-23 15:50:00,47.15,47.18,47.12,47.14,147079.0,36.3804,36.4036,36.3573,36.3727,147079.0
2015-09-23 15:55:00,47.14,47.17,47.11,47.12,390192.0,36.3727,36.3959,36.3496,36.3573,390192.0
2015-09-24 09:30:00,46.75,47.04,46.75,47.0,146628.0,36.0718,36.2956,36.0718,36.2647,146628.0
2015-09-24 09:35:00,46.99,46.99,46.89,46.9,140143.0,36.257,36.257,36.1798,36.1875,140143.0
2015-09-24 09:40:00,46.89,46.89,46.8,46.8,187283.0,36.1798,36.1798,36.1104,36.1104,187283.0
2015-09-24 09:45:00,46.81,46.83,46.76,46.83,112922.0,36.1181,36.1335,36.0795,36.1335,112922.0
2015-09-24 09:50:00,46.83,46.86,46.79,46.85,119886.0,36.1335,36.1567,36.1027,36.149,119886.0
2015-09-24 09:55:00,46.84,46.93,46.84,46.93,210008.0,36.1412,36.2107,36.1412,36.2107,210008.0
2015-09-24 10:00:00,46.93,46.94,46.86,46.86,359934.0,36.2107,36.2184,36.1567,36.1567,359934.0
2015-09-24 10:05:00,46.86,46.88,46.83,46.87,173426.0,36.1567,36.1721,36.1335,36.1644,173426.0
2015-09-24 10:10:00,46.87,46.88,46.84,46.84,97869.0,36.1644,36.1721,36.1412,36.1412,97869.0
2015-09-24 10:15:00,46.84,46.87,46.81,46.87,111831.0,36.1412,36.1644,36.1181,36.1644,111831.0
2015-09-24 10:20:00,46.86,46.86,46.76,46.82,84006.0,36.1567,36.1567,36.0795,36.1258,84006.0
2015-09-24 10:25:00,46.83,46.83,46.77,46.79,147634.0,36.1335,36.1335,36.0872,36.1027,147634.0
2015-09-24 10:30:00,46.79,46.88,46.79,46.86,87393.0,36.1027,36.1721,36.1027,36.1567,87393.0
2015-09-24 10:35:00,46.85,46.86,46.82,46.84,41351.0,36.149,36.1567,36.1258,36.1412,41351.0
2015-09-24 10:40:00,46.83,46.85,46.78,46.81,38359.0,36.1335,36.149,36.0949,36.1181,38359.0
2015-09-24 10:45:00,46.81,46.82,46.77,46.81,42643.0,36.1181,36.1258,36.0872,36.1181,42643.0
2015-09-24 10:50:00,46.81,46.83,46.78,46.79,49347.0,36.1181,36.1335,36.0949,36.1027,49347.0
2015-09-24 10:55:00,46.79,46.8,46.77,46.79,40704.0,36.1027,36.1104,36.0872,36.1027,40704.0
2015-09-24 11:00:00,46.8,46.8,46.73,46.74,39502.0,36.1104,36.1104,36.0564,36.0641,39502.0
2015-09-24 11:05:00,46.74,46.84,46.74,46.83,68145.0,36.0641,36.1412,36.0641,36.1335,68145.0
2015-09-24 11:10:00,46.83,46.84,46.78,46.81,74573.0,36.1335,36.1412,36.0949,36.1181,74573.0
2015-09-24 11:15:00,46.82,46.89,46.8,46.88,67990.0,36.1258,36.1798,36.1104,36.1721,67990.0
2015-09-24 11:20:00,46.87,46.9,46.86,46.88,24631.0,36.1644,36.1875,36.1567,36.1721,24631.0
2015-09-24 11:25:00,46.88,46.89,46.83,46.83,25083.0,36.1721,36.1798,36.1335,36.1335,25083.0
2015-09-24 11:30:00,46.84,46.9,46.83,46.88,209386.0,36.1412,36.1875,36.1335,36.1721,209386.0
2015-09-24 11:35:00,46.88,46.94,46.86,46.94,102342.0,36.1721,36.2184,36.1567,36.2184,102342.0
2015-09-24 11:40:00,46.93,46.94,46.91,46.92,57072.0,36.2107,36.2184,36.1953,36.203,57072.0
2015-09-24 11:45:00,46.92,46.93,46.88,46.89,59990.0,36.203,36.2107,36.1721,36.1798,59990.0
2015-09-24 11:50:00,46.9,46.9,46.86,46.86,25827.0,36.1875,36.1875,36.1567,36.1567,25827.0
2015-09-24 11:55:00,46.86,46.95,46.86,46.94,163059.0,36.1567,36.2261,36.1567,36.2184,163059.0
2015-09-24 12:00:00,46.94,46.96,46.9,46.95,60485.0,36.2184,36.2338,36.1875,36.2261,60485.0
2015-09-24 12:05:00,46.95,46.98,46.92,46.94,53385.0,36.2261,36.2493,36.203,36.2184,53385.0
2015-09-24 12:10:00,46.94,46.95,46.92,46.92,16417.0,36.2184,36.2261,36.203,36.203,16417.0
2015-09-24 12:15:00,46.92,46.95,46.92,46.93,25298.0,36.203,36.2261,36.203,36.2107,25298.0
2015-09-24 12:20:00,46.93,46.98,46.93,46.97,130239.0,36.2107,36.2493,36.2107,36.2415,130239.0
2015-09-24 12:25:00,46.97,46.97,46.94,46.96,29174.0,36.2415,36.2415,36.2184,36.2338,29174.0
2015-09-24 12:30:00,46.96,47.04,46.96,47.03,109443.0,36.2338,36.2956,36.2338,36.2878,109443.0
2015-09-24 12:35:00,47.02,47.02,46.98,47.0,9168.0,36.2801,36.2801,36.2493,36.2647,9168.0
2015-09-24 12:40:00,47.0,47.02,46.96,46.97,84062.0,36.2647,36.2801,36.2338,36.2415,84062.0
2015-09-24 12:45:00,46.97,46.98,46.94,46.95,15224.0,36.2415,36.2493,36.2184,36.2261,15224.0
2015-09-24 12:50:00,46.95,46.96,46.89,46.91,38884.0,36.2261,36.2338,36.1798,36.1953,38884.0
2015-09-24 12:55:00,46.92,46.92,46.87,46.87,34362.0,36.203,36.203,36.1644,36.1644,34362.0
2015-09-24 13:00:00,46.87,46.9,46.83,46.85,81905.0,36.1644,36.1875,36.1335,36.149,81905.0
2015-09-24 13:05:00,46.85,46.87,46.83,46.87,30308.0,36.149,36.1644,36.1335,36.1644,30308.0
2015-09-24 13:10:00,46.87,46.93,46.87,46.9,15724.0,36.1644,36.2107,36.1644,36.1875,15724.0
2015-09-24 13:15:00,46.9,46.9,46.83,46.84,32300.0,36.1875,36.1875,36.1335,36.1412,32300.0
2015-09-24 13:20:00,46.84,46.86,46.82,46.85,21756.0,36.1412,36.1567,36.1258,36.149,21756.0
2015-09-24 13:25:00,46.84,46.84,46.8,46.84,37037.0,36.1412,36.1412,36.1104,36.1412,37037.0
2015-09-24 13:30:00,46.84,46.84,46.8,46.84,40099.0,36.1412,36.1412,36.1104,36.1412,40099.0
2015-09-24 13:35:00,46.84,46.84,46.81,46.81,23371.0,36.1412,36.1412,36.1181,36.1181,23371.0
2015-09-24 13:40:00,46.81,46.86,46.8,46.85,42154.0,36.1181,36.1567,36.1104,36.149,42154.0
2015-09-24 13:45:00,46.86,46.9,46.83,46.9,59124.0,36.1567,36.1875,36.1335,36.1875,59124.0
2015-09-24 13:50:00,46.9,46.94,46.89,46.92,69053.0,36.1875,36.2184,36.1798,36.203,69053.0
2015-09-24 13:55:00,46.92,46.95,46.89,46.91,24542.0,36.203,36.2261,36.1798,36.1953,24542.0
2015-09-24 14:00:00,46.92,46.92,46.87,46.87,18480.0,36.203,36.203,36.1644,36.1644,18480.0
2015-09-24 14:05:00,46.87,46.91,46.87,46.9,66473.0,36.1644,36.1953,36.1644,36.1875,66473.0
2015-09-24 14:10:00,46.91,46.93,46.9,46.91,19355.0,36.1953,36.2107,36.1875,36.1953,19355.0
2015-09-24 14:15:00,46.91,46.99,46.91,46.98,33256.0,36.1953,36.257,36.1953,36.2493,33256.0
2015-09-24 14:20:00,46.98,47.06,46.98,47.03,66794.0,36.2493,36.311,36.2493,36.2878,66794.0
2015-09-24 14:25:00,47.03,47.06,47.0,47.03,55230.0,36.2878,36.311,36.2647,36.2878,55230.0
2015-09-24 14:30:00,47.03,47.03,46.97,46.98,39261.0,36.2878,36.2878,36.2415,36.2493,39261.0
2015-09-24 14:35:00,46.98,47.02,46.98,47.01,74397.0,36.2493,36.2801,36.2493,36.2724,74397.0
2015-09-24 14:40:00,47.01,47.05,46.95,47.01,101708.0,36.2724,36.3033,36.2261,36.2724,101708.0
2015-09-24 14:45:00,47.02,47.19,47.02,47.19,221248.0,36.2801,36.4113,36.2801,36.4113,221248.0
2015-09-24 14:50:00,47.18,47.22,47.14,47.17,122103.0,36.4036,36.4344,36.3727,36.3959,122103.0
2015-09-24 14:55:00,47.18,47.25,47.17,47.19,178000.0,36.4036,36.4576,36.3959,36.4113,178000.0
2015-09-24 15:00:00,47.2,47.23,47.14,47.15,117448.0,36.419,36.4422,36.3727,36.3804,117448.0
2015-09-24 15:05:00,47.15,47.16,47.04,47.07,238859.0,36.3804,36.3882,36.2956,36.3187,238859.0
2015-09-24 15:10:00,47.06,47.12,47.02,47.1,288797.0,36.311,36.3573,36.2801,36.3419,288797.0
2015-09-24 15:15:00,47.09,47.15,47.08,47.13,139347.0,36.3341,36.3804,36.3264,36.365,139347.0
2015-09-24 15:20:00,47.14,47.19,47.14,47.16,54443.0,36.3727,36.4113,36.3727,36.3882,54443.0
2015-09-24 15:25:00,47.15,47.24,47.14,47.2,184287.0,36.3804,36.4499,36.3727,36.419,184287.0
2015-09-24 15:30:00,47.2,47.23,47.17,47.19,110185.0,36.419,36.4422,36.3959,36.4113,110185.0
2015-09-24 15:35:00,47.18,47.18,47.11,47.14,107151.0,36.4036,36.4036,36.3496,36.3727,107151.0
2015-09-24 15:40:00,47.14,47.22,47.14,47.19,153442.0,36.3727,36.4344,36.3727,36.4113,153442.0
2015-09-24 15:45:00,47.19,47.2,47.14,47.16,66338.0,36.4113,36.419,36.3727,36.3882,66338.0
2015-09-24 15:50:00,47.16,47.16,47.09,47.13,144623.0,36.3882,36.3882,36.3341,36.365,144623.0
2015-09-24 15:55:00,47.13,47.24,47.12,47.18,381090.0,36.365,36.4499,36.3573,36.4036,381090.0
2015-09-25 09:30:00,47.45,47.62,47.38,47.43,344855.0,36.6119,36.7431,36.5579,36.5965,344855.0
2015-09-25 09:35:00,47.43,47.5,47.42,47.48,139677.0,36.5965,36.6505,36.5888,36.6351,139677.0
2015-09-25 09:40:00,47.48,47.55,47.45,47.54,114783.0,36.6351,36.6891,36.6119,36.6814,114783.0
2015-09-25 09:45:00,47.53,47.64,47.52,47.63,202231.0,36.6736,36.7585,36.6659,36.7508,202231.0
2015-09-25 09:50:00,47.64,47.69,47.63,47.66,167909.0,36.7585,36.7971,36.7508,36.7739,167909.0
2015-09-25 09:55:00,47.66,47.69,47.62,47.62,68451.0,36.7739,36.7971,36.7431,36.7431,68451.0
2015-09-25 10:00:00,47.62,47.66,47.58,47.62,122647.0,36.7431,36.7739,36.7122,36.7431,122647.0
2015-09-25 10:05:00,47.61,47.63,47.58,47.63,59715.0,36.7354,36.7508,36.7122,36.7508,59715.0
2015-09-25 10:10:00,47.63,47.64,47.58,47.64,41273.0,36.7508,36.7585,36.7122,36.7585,41273.0
2015-09-25 10:15:00,47.64,47.68,47.63,47.65,18259.0,36.7585,36.7894,36.7508,36.7662,18259.0
2015-09-25 10:20:00,47.65,47.7,47.65,47.68,44930.0,36.7662,36.8048,36.7662,36.7894,44930.0
2015-09-25 10:25:00,47.67,47.71,47.65,47.71,101173.0,36.7817,36.8125,36.7662,36.8125,101173.0
2015-09-25 10:30:00,47.72,47.74,47.66,47.71,50116.0,36.8202,36.8357,36.7739,36.8125,50116.0
2015-09-25 10:35:00,47.71,47.75,47.69,47.74,49756.0,36.8125,36.8434,36.7971,36.8357,49756.0
2015-09-25 10:40:00,47.74,47.74,47.71,47.73,49825.0,36.8357,36.8357,36.8125,36.828,49825.0
2015-09-25 10:45:00,47.73,47.76,47.71,47.74,189310.0,36.828,36.8511,36.8125,36.8357,189310.0
2015-09-25 10:50:00,47.74,47.77,47.72,47.73,87215.0,36.8357,36.8588,36.8202,36.828,87215.0
2015-09-25 10:55:00,47.73,47.77,47.73,47.76,64441.0,36.828,36.8588,36.828,36.8511,64441.0
2015-09-25 11:00:00,47.76,47.76,47.72,47.72,88992.0,36.8511,36.8511,36.8202,36.8202,88992.0
2015-09-25 11:05:00,47.73,47.76,47.72,47.74,57245.0,36.828,36.8511,36.8202,36.8357,57245.0
2015-09-25 11:10:00,47.73,47.78,47.73,47.77,29196.0,36.828,36.8665,36.828,36.8588,29196.0
2015-09-25 11:15:00,47.77,47.78,47.72,47.72,28119.0,36.8588,36.8665,36.8202,36.8202,28119.0
2015-09-25 11:20:00,47.73,47.73,47.69,47.72,56220.0,36.828,36.828,36.7971,36.8202,56220.0
2015-09-25 11:25:00,47.72,47.75,47.7,47.73,25303.0,36.8202,36.8434,36.8048,36.828,25303.0
2015-09-25 11:30:00,47.74,47.74,47.7,47.72,33718.0,36.8357,36.8357,36.8048,36.8202,33718.0
2015-09-25 11:35:00,47.71,47.73,47.66,47.68,32960.0,36.8125,36.828,36.7739,36.7894,32960.0
2015-09-25 11:40:00,47.68,47.69,47.65,47.68,36991.0,36.7894,36.7971,36.7662,36.7894,36991.0
2015-09-25 11:45:00,47.68,47.69,47.65,47.69,22712.0,36.7894,36.7971,36.7662,36.7971,22712.0
2015-09-25 11:50:00,47.69,47.72,47.69,47.71,42355.0,36.7971,36.8202,36.7971,36.8125,42355.0
2015-09-25 11:55:00,47.71,47.76,47.69,47.75,20922.0,36.8125,36.8511,36.7971,36.8434,20922.0
2015-09-25 12:00:00,47.74,47.74,47.71,47.72,16580.0,36.8357,36.8357,36.8125,36.8202,16580.0
2015-09-25 12:05:00,47.72,47.74,47.71,47.72,28372.0,36.8202,36.8357,36.8125,36.8202,28372.0
2015-09-25 12:10:00,47.73,47.78,47.72,47.77,21130.0,36.828,36.8665,36.8202,36.8588,21130.0
2015-09-25 12:15:00,47.77,47.77,47.69,47.7,18963.0,36.8588,36.8588,36.7971,36.8048,18963.0
2015-09-25 12:20:00,47.7,47.7,47.67,47.7,21670.0,36.8048,36.8048,36.7817,36.8048,21670.0
2015-09-25 12:25:00,47.7,47.73,47.7,47.73,17317.0,36.8048,36.828,36.8048,36.828,17317.0
2015-09-25 12:30:00,47.73,47.76,47.73,47.75,15270.0,36.828,36.8511,36.828,36.8434,15270.0
2015-09-25 12:35:00,47.75,47.76,47.74,47.75,23306.0,36.8434,36.8511,36.8357,36.8434,23306.0
2015-09-25 12:40:00,47.75,47.81,47.74,47.8,29222.0,36.8434,36.8897,36.8357,36.882,29222.0
2015-09-25 12:45:00,47.8,47.83,47.79,47.8,45250.0,36.882,36.9051,36.8743,36.882,45250.0
2015-09-25 12:50:00,47.8,47.84,47.8,47.84,17021.0,36.882,36.9128,36.882,36.9128,17021.0
2015-09-25 12:55:00,47.85,47.86,47.81,47.84,12922.0,36.9205,36.9283,36.8897,36.9128,12922.0
2015-09-25 13:00:00,47.84,47.86,47.83,47.86,23998.0,36.9128,36.9283,36.9051,36.9283,23998.0
2015-09-25 13:05:00,47.86,47.93,47.84,47.92,172368.0,36.9283,36.9823,36.9128,36.9746,172368.0
2015-09-25 13:10:00,47.92,47.93,47.91,47.93,16332.0,36.9746,36.9823,36.9668,36.9823,16332.0
2015-09-25 13:15:00,47.93,47.95,47.93,47.94,19595.0,36.9823,36.9977,36.9823,36.99,19595.0
2015-09-25 13:20:00,47.93,47.94,47.88,47.89,140659.0,36.9823,36.99,36.9437,36.9514,140659.0
2015-09-25 13:25:00,47.89,47.89,47.85,47.88,71541.0,36.9514,36.9514,36.9205,36.9437,71541.0
2015-09-25 13:30:00,47.89,47.91,47.88,47.9,11025.0,36.9514,36.9668,36.9437,36.9591,11025.0
2015-09-25 13:35:00,47.9,47.9,47.86,47.89,34434.0,36.9591,36.9591,36.9283,36.9514,34434.0
2015-09-25 13:40:00,47.89,47.89,47.87,47.88,74303.0,36.9514,36.9514,36.936,36.9437,74303.0
2015-09-25 13:45:00,47.88,47.92,47.86,47.91,120195.0,36.9437,36.9746,36.9283,36.9668,120195.0
2015-09-25 13:50:00,47.92,47.93,47.89,47.91,46738.0,36.9746,36.9823,36.9514,36.9668,46738.0
2015-09-25 13:55:00,47.91,47.93,47.89,47.91,32074.0,36.9668,36.9823,36.9514,36.9668,32074.0
2015-09-25 14:00:00,47.92,47.96,47.92,47.93,35363.0,36.9746,37.0054,36.9746,36.9823,35363.0
2015-09-25 14:05:00,47.93,47.94,47.91,47.92,142590.0,36.9823,36.99,36.9668,36.9746,142590.0
2015-09-25 14:10:00,47.91,47.92,47.83,47.84,69511.0,36.9668,36.9746,36.9051,36.9128,69511.0
2015-09-25 14:15:00,47.83,47.85,47.72,47.72,100617.0,36.9051,36.9205,36.8202,36.8202,100617.0
2015-09-25 14:20:00,47.73,47.75,47.67,47.69,133298.0,36.828,36.8434,36.7817,36.7971,133298.0
2015-09-25 14:25:00,47.7,47.71,47.61,47.63,336453.0,36.8048,36.8125,36.7354,36.7508,336453.0
2015-09-25 14:30:00,47.63,47.64,47.56,47.61,207871.0,36.7508,36.7585,36.6968,36.7354,207871.0
2015-09-25 14:35:00,47.62,47.69,47.62,47.63,176364.0,36.7431,36.7971,36.7431,36.7508,176364.0
2015-09-25 14:40:00,47.63,47.64,47.52,47.52,109617.0,36.7508,36.7585,36.6659,36.6659,109617.0
2015-09-25 14:45:00,47.52,47.57,47.47,47.48,193407.0,36.6659,36.7045,36.6273,36.6351,193407.0
2015-09-25 14:50:00,47.48,47.54,47.44,47.54,151233.0,36.6351,36.6814,36.6042,36.6814,151233.0
2015-09-25 14:55:00,47.53,47.6,47.5,47.59,140306.0,36.6736,36.7277,36.6505,36.7199,140306.0
2015-09-25 15:00:00,47.6,47.6,47.44,47.44,218485.0,36.7277,36.7277,36.6042,36.6042,218485.0
2015-09-25 15:05:00,47.43,47.46,47.34,47.35,153755.0,36.5965,36.6196,36.527,36.5348,153755.0
2015-09-25 15:10:00,47.35,47.38,47.3,47.31,176151.0,36.5348,36.5579,36.4962,36.5039,176151.0
2015-09-25 15:15:00,47.33,47.42,47.31,47.38,112532.0,36.5193,36.5888,36.5039,36.5579,112532.0
2015-09-25 15:20:00,47.38,47.48,47.37,47.46,461142.0,36.5579,36.6351,36.5502,36.6196,461142.0
2015-09-25 15:25:00,47.46,47.54,47.44,47.48,158044.0,36.6196,36.6814,36.6042,36.6351,158044.0
2015-09-25 15:30:00,47.48,47.56,47.44,47.52,179105.0,36.6351,36.6968,36.6042,36.6659,179105.0
2015-09-25 15:35:00,47.53,47.56,47.43,47.45,169248.0,36.6736,36.6968,36.5965,36.6119,169248.0
2015-09-25 15:40:00,47.45,47.53,47.42,47.53,208795.0,36.6119,36.6736,36.5888,36.6736,208795.0
2015-09-25 15:45:00,47.52,47.58,47.48,47.56,273724.0,36.6659,36.7122,36.6351,36.6968,273724.0
2015-09-25 15:50:00,47.55,47.55,47.47,47.52,213015.0,36.6891,36.6891,36.6273,36.6659,213015.0
2015-09-25 15:55:00,47.52,47.54,47.47,47.49,606385.0,36.6659,36.6814,36.6273,36.6428,606385.0
2015-09-28 09:30:00,47.36,47.46,47.27,47.39,202664.0,36.5425,36.6196,36.473,36.5656,202664.0
2015-09-28 09:35:00,47.39,47.39,47.33,47.38,102246.0,36.5656,36.5656,36.5193,36.5579,102246.0
2015-09-28 09:40:00,47.39,47.4,47.34,47.36,87223.0,36.5656,36.5733,36.527,36.5425,87223.0
2015-09-28 09:45:00,47.35,47.37,47.29,47.31,140505.0,36.5348,36.5502,36.4885,36.5039,140505.0
2015-09-28 09:50:00,47.32,47.36,47.29,47.29,210308.0,36.5116,36.5425,36.4885,36.4885,210308.0
2015-09-28 09:55:00,47.29,47.36,47.29,47.34,166355.0,36.4885,36.5425,36.4885,36.527,166355.0
2015-09-28 10:00:00,47.34,47.35,47.29,47.31,172412.0,36.527,36.5348,36.4885,36.5039,172412.0
2015-09-28 10:05:00,47.3,47.3,47.23,47.23,252121.0,36.4962,36.4962,36.4422,36.4422,252121.0
2015-09-28 10:10:00,47.23,47.27,47.19,47.25,328175.0,36.4422,36.473,36.4113,36.4576,328175.0
2015-09-28 10:15:00,47.25,47.31,47.23,47.3,418796.0,36.4576,36.5039,36.4422,36.4962,418796.0
2015-09-28 10:20:00,47.29,47.41,47.27,47.39,460756.0,36.4885,36.581,36.473,36.5656,460756.0
2015-09-28 10:25:00,47.38,47.41,47.33,47.37,443242.0,36.5579,36.581,36.5193,36.5502,443242.0
2015-09-28 10:30:00,47.37,47.37,47.29,47.33,125944.0,36.5502,36.5502,36.4885,36.5193,125944.0
2015-09-28 10:35:00,47.32,47.36,47.28,47.3,67499.0,36.5116,36.5425,36.4807,36.4962,67499.0
2015-09-28 10:40:00,47.29,47.3,47.23,47.29,137202.0,36.4885,36.4962,36.4422,36.4885,137202.0
2015-09-28 10:45:00,47.29,47.3,47.23,47.27,51816.0,36.4885,36.4962,36.4422,36.473,51816.0
2015-09-28 10:50:00,47.28,47.28,47.22,47.27,64158.0,36.4807,36.4807,36.4344,36.473,64158.0
2015-09-28 10:55:00,47.28,47.34,47.27,47.32,68333.0,36.4807,36.527,36.473,36.5116,68333.0
2015-09-28 11:00:00,47.33,47.36,47.31,47.33,143055.0,36.5193,36.5425,36.5039,36.5193,143055.0
2015-09-28 11:05:00,47.33,47.37,47.3,47.3,83368.0,36.5193,36.5502,36.4962,36.4962,83368.0
2015-09-28 11:10:00,47.3,47.31,47.21,47.21,95807.0,36.4962,36.5039,36.4267,36.4267,95807.0
2015-09-28 11:15:00,47.22,47.23,47.16,47.18,34340.0,36.4344,36.4422,36.3882,36.4036,34340.0
2015-09-28 11:20:00,47.17,47.21,47.16,47.17,48678.0,36.3959,36.4267,36.3882,36.3959,48678.0
2015-09-28 11:25:00,47.17,47.17,47.04,47.06,68108.0,36.3959,36.3959,36.2956,36.311,68108.0
2015-09-28 11:30:00,47.06,47.08,47.02,47.04,47978.0,36.311,36.3264,36.2801,36.2956,47978.0
2015-09-28 11:35:00,47.04,47.08,47.02,47.07,84657.0,36.2956,36.3264,36.2801,36.3187,84657.0
2015-09-28 11:40:00,47.07,47.1,47.05,47.09,132784.0,36.3187,36.3419,36.3033,36.3341,132784.0
2015-09-28 11:45:00,47.08,47.13,47.07,47.11,103303.0,36.3264,36.365,36.3187,36.3496,103303.0
2015-09-28 11:50:00,47.09,47.15,47.07,47.14,92863.0,36.3341,36.3804,36.3187,36.3727,92863.0
2015-09-28 11:55:00,47.14,47.16,47.12,47.14,72752.0,36.3727,36.3882,36.3573,36.3727,72752.0
2015-09-28 12:00:00,47.13,47.15,47.11,47.14,76129.0,36.365,36.3804,36.3496,36.3727,76129.0
2015-09-28 12:05:00,47.14,47.14,47.09,47.1,164143.0,36.3727,36.3727,36.3341,36.3419,164143.0
2015-09-28 12:10:00,47.1,47.12,47.07,47.11,68859.0,36.3419,36.3573,36.3187,36.3496,68859.0
2015-09-28 12:15:00,47.1,47.11,47.06,47.07,37987.0,36.3419,36.3496,36.311,36.3187,37987.0
2015-09-28 12:20:00,47.06,47.09,47.04,47.08,60775.0,36.311,36.3341,36.2956,36.3264,60775.0
2015-09-28 12:25:00,47.08,47.12,47.07,47.07,70078.0,36.3264,36.3573,36.3187,36.3187,70078.0
2015-09-28 12:30:00,47.07,47.08,47.02,47.05,56483.0,36.3187,36.3264,36.2801,36.3033,56483.0
2015-09-28 12:35:00,47.05,47.07,47.02,47.05,148428.0,36.3033,36.3187,36.2801,36.3033,148428.0
2015-09-28 12:40:00,47.04,47.07,47.0,47.0,63073.0,36.2956,36.3187,36.2647,36.2647,63073.0
2015-09-28 12:45:00,47.0,47.01,46.96,46.99,48771.0,36.2647,36.2724,36.2338,36.257,48771.0
2015-09-28 12:50:00,46.98,47.01,46.95,47.0,110072.0,36.2493,36.2724,36.2261,36.2647,110072.0
2015-09-28 12:55:00,46.99,47.01,46.95,46.95,103197.0,36.257,36.2724,36.2261,36.2261,103197.0
2015-09-28 13:00:00,46.94,47.01,46.93,47.01,99573.0,36.2184,36.2724,36.2107,36.2724,99573.0
2015-09-28 13:05:00,47.01,47.07,47.01,47.05,92497.0,36.2724,36.3187,36.2724,36.3033,92497.0
2015-09-28 13:10:00,47.04,47.05,47.01,47.03,51115.0,36.2956,36.3033,36.2724,36.2878,51115.0
2015-09-28 13:15:00,47.03,47.04,46.96,46.99,70740.0,36.2878,36.2956,36.2338,36.257,70740.0
2015-09-28 13:20:00,46.98,47.03,46.97,47.0,72052.0,36.2493,36.2878,36.2415,36.2647,72052.0
2015-09-28 13:25:00,46.98,47.01,46.95,46.97,100763.0,36.2493,36.2724,36.2261,36.2415,100763.0
2015-09-28 13:30:00,46.97,47.02,46.95,47.0,194010.0,36.2415,36.2801,36.2261,36.2647,194010.0
2015-09-28 13:35:00,47.0,47.06,46.98,47.04,350221.0,36.2647,36.311,36.2493,36.2956,350221.0
2015-09-28 13:40:00,47.04,47.05,47.01,47.02,146302.0,36.2956,36.3033,36.2724,36.2801,146302.0
2015-09-28 13:45:00,47.02,47.03,46.95,46.96,84691.0,36.2801,36.2878,36.2261,36.2338,84691.0
2015-09-28 13:50:00,46.96,46.98,46.89,46.91,607261.0,36.2338,36.2493,36.1798,36.1953,607261.0
2015-09-28 13:55:00,46.9,46.91,46.87,46.87,330227.0,36.1875,36.1953,36.1644,36.1644,330227.0
2015-09-28 14:00:00,46.87,46.89,46.84,46.84,94864.0,36.1644,36.1798,36.1412,36.1412,94864.0
2015-09-28 14:05:00,46.84,46.89,46.8,46.88,320028.0,36.1412,36.1798,36.1104,36.1721,320028.0
2015-09-28 14:10:00,46.87,46.87,46.79,46.83,143115.0,36.1644,36.1644,36.1027,36.1335,143115.0
2015-09-28 14:15:00,46.82,46.83,46.77,46.8,174226.0,36.1258,36.1335,36.0872,36.1104,174226.0
2015-09-28 14:20:00,46.8,46.85,46.77,46.85,78429.0,36.1104,36.149,36.0872,36.149,78429.0
2015-09-28 14:25:00,46.85,46.87,46.83,46.86,124325.0,36.149,36.1644,36.1335,36.1567,124325.0
2015-09-28 14:30:00,46.86,46.86,46.82,46.84,476724.0,36.1567,36.1567,36.1258,36.1412,476724.0
2015-09-28 14:35:00,46.84,46.89,46.83,46.88,247200.0,36.1412,36.1798,36.1335,36.1721,247200.0
2015-09-28 14:40:00,46.88,46.91,46.84,46.89,298685.0,36.1721,36.1953,36.1412,36.1798,298685.0
2015-09-28 14:45:00,46.9,46.94,46.86,46.87,410645.0,36.1875,36.2184,36.1567,36.1644,410645.0
2015-09-28 14:50:00,46.87,46.89,46.79,46.82,454677.0,36.1644,36.1798,36.1027,36.1258,454677.0
2015-09-28 14:55:00,46.82,46.84,46.75,46.78,218501.0,36.1258,36.1412,36.0718,36.0949,218501.0
2015-09-28 15:00:00,46.78,46.79,46.73,46.79,111029.0,36.0949,36.1027,36.0564,36.1027,111029.0
2015-09-28 15:05:00,46.79,46.79,46.71,46.72,177614.0,36.1027,36.1027,36.0409,36.0487,177614.0
2015-09-28 15:10:00,46.72,46.74,46.69,46.73,178110.0,36.0487,36.0641,36.0255,36.0564,178110.0
2015-09-28 15:15:00,46.73,46.77,46.71,46.77,124979.0,36.0564,36.0872,36.0409,36.0872,124979.0
2015-09-28 15:20:00,46.77,46.8,46.71,46.74,381155.0,36.0872,36.1104,36.0409,36.0641,381155.0
2015-09-28 15:25:00,46.74,46.8,46.72,46.74,285425.0,36.0641,36.1104,36.0487,36.0641,285425.0
2015-09-28 15:30:00,46.74,46.83,46.73,46.83,335403.0,36.0641,36.1335,36.0564,36.1335,335403.0
2015-09-28 15:35:00,46.82,46.93,46.81,46.86,361355.0,36.1258,36.2107,36.1181,36.1567,361355.0
2015-09-28 15:40:00,46.86,46.94,46.85,46.88,481252.0,36.1567,36.2184,36.149,36.1721,481252.0
2015-09-28 15:45:00,46.87,46.9,46.84,46.9,464954.0,36.1644,36.1875,36.1412,36.1875,464954.0
2015-09-28 15:50:00,46.9,46.93,46.85,46.87,612235.0,36.1875,36.2107,36.149,36.1644,612235.0
2015-09-28 15:55:00,46.87,46.88,46.75,46.77,923839.0,36.1644,36.1721,36.0718,36.0872,923839.0
2015-09-29 09:30:00,46.91,46.91,46.76,46.82,285191.0,36.1953,36.1953,36.0795,36.1258,285191.0
2015-09-29 09:35:00,46.82,46.87,46.82,46.83,115809.0,36.1258,36.1644,36.1258,36.1335,115809.0
2015-09-29 09:40:00,46.83,46.84,46.73,46.75,191473.0,36.1335,36.1412,36.0564,36.0718,191473.0
2015-09-29 09:45:00,46.75,46.77,46.73,46.73,344139.0,36.0718,36.0872,36.0564,36.0564,344139.0
2015-09-29 09:50:00,46.72,46.79,46.71,46.77,157085.0,36.0487,36.1027,36.0409,36.0872,157085.0
2015-09-29 09:55:00,46.78,46.89,46.78,46.84,260052.0,36.0949,36.1798,36.0949,36.1412,260052.0
2015-09-29 10:00:00,46.84,46.9,46.76,46.76,265753.0,36.1412,36.1875,36.0795,36.0795,265753.0
2015-09-29 10:05:00,46.77,46.86,46.75,46.76,136759.0,36.0872,36.1567,36.0718,36.0795,136759.0
2015-09-29 10:10:00,46.76,46.87,46.75,46.86,85798.0,36.0795,36.1644,36.0718,36.1567,85798.0
2015-09-29 10:15:00,46.86,46.91,46.84,46.87,504655.0,36.1567,36.1953,36.1412,36.1644,504655.0
2015-09-29 10:20:00,46.87,46.9,46.79,46.81,125146.0,36.1644,36.1875,36.1027,36.1181,125146.0
2015-09-29 10:25:00,46.82,46.93,46.82,46.92,101103.0,36.1258,36.2107,36.1258,36.203,101103.0
2015-09-29 10:30:00,46.92,46.93,46.85,46.85,148743.0,36.203,36.2107,36.149,36.149,148743.0
2015-09-29 10:35:00,46.84,46.85,46.82,46.82,343893.0,36.1412,36.149,36.1258,36.1258,343893.0
2015-09-29 10:40:00,46.82,46.83,46.73,46.75,180779.0,36.1258,36.1335,36.0564,36.0718,180779.0
2015-09-29 10:45:00,46.75,46.78,46.68,46.69,146680.0,36.0718,36.0949,36.0178,36.0255,146680.0
2015-09-29 10:50:00,46.68,46.72,46.67,46.72,208419.0,36.0178,36.0487,36.0101,36.0487,208419.0
2015-09-29 10:55:00,46.71,46.77,46.71,46.76,121887.0,36.0409,36.0872,36.0409,36.0795,121887.0
2015-09-29 11:00:00,46.77,46.84,46.75,46.83,84597.0,36.0872,36.1412,36.0718,36.1335,84597.0
2015-09-29 11:05:00,46.83,46.83,46.77,46.77,487743.0,36.1335,36.1335,36.0872,36.0872,487743.0
2015-09-29 11:10:00,46.76,46.79,46.71,46.73,193632.0,36.0795,36.1027,36.0409,36.0564,193632.0
2015-09-29 11:15:00,46.72,46.73,46.69,46.7,99879.0,36.0487,36.0564,36.0255,36.0332,99879.0
2015-09-29 11:20:00,46.7,46.71,46.64,46.71,110141.0,36.0332,36.0409,35.9869,36.0409,110141.0
2015-09-29 11:25:00,46.69,46.74,46.68,46.72,45826.0,36.0255,36.0641,36.0178,36.0487,45826.0
2015-09-29 11:30:00,46.72,46.73,46.62,46.62,86909.0,36.0487,36.0564,35.9715,35.9715,86909.0
2015-09-29 11:35:00,46.63,46.7,46.6,46.69,78128.0,35.9792,36.0332,35.9561,36.0255,78128.0
2015-09-29 11:40:00,46.69,46.74,46.66,46.66,148515.0,36.0255,36.0641,36.0024,36.0024,148515.0
2015-09-29 11:45:00,46.66,46.77,46.66,46.75,57529.0,36.0024,36.0872,36.0024,36.0718,57529.0
2015-09-29 11:50:00,46.75,46.82,46.75,46.8,96131.0,36.0718,36.1258,36.0718,36.1104,96131.0
2015-09-29 11:55:00,46.8,46.81,46.72,46.72,60696.0,36.1104,36.1181,36.0487,36.0487,60696.0
2015-09-29 12:00:00,46.71,46.74,46.67,46.71,74291.0,36.0409,36.0641,36.0101,36.0409,74291.0
2015-09-29 12:05:00,46.7,46.73,46.67,46.69,51225.0,36.0332,36.0564,36.0101,36.0255,51225.0
2015-09-29 12:10:00,46.69,46.69,46.57,46.61,100442.0,36.0255,36.0255,35.9329,35.9638,100442.0
2015-09-29 12:15:00,46.61,46.67,46.61,46.61,86437.0,35.9638,36.0101,35.9638,35.9638,86437.0
2015-09-29 12:20:00,46.6,46.65,46.58,46.63,55390.0,35.9561,35.9946,35.9406,35.9792,55390.0
2015-09-29 12:25:00,46.62,46.68,46.62,46.64,53233.0,35.9715,36.0178,35.9715,35.9869,53233.0
2015-09-29 12:30:00,46.65,46.67,46.62,46.66,71875.0,35.9946,36.0101,35.9715,36.0024,71875.0
2015-09-29 12:35:00,46.66,46.66,46.58,46.59,95828.0,36.0024,36.0024,35.9406,35.9483,95828.0
2015-09-29 12:40:00,46.6,46.62,46.55,46.62,42675.0,35.9561,35.9715,35.9175,35.9715,42675.0
2015-09-29 12:45:00,46.62,46.64,46.56,46.6,92424.0,35.9715,35.9869,35.9252,35.9561,92424.0
2015-09-29 12:50:00,46.6,46.63,46.54,46.61,113410.0,35.9561,35.9792,35.9098,35.9638,113410.0
2015-09-29 12:55:00,46.61,46.62,46.57,46.58,284970.0,35.9638,35.9715,35.9329,35.9406,284970.0
2015-09-29 13:00:00,46.58,46.65,46.58,46.64,82315.0,35.9406,35.9946,35.9406,35.9869,82315.0
2015-09-29 13:05:00,46.63,46.72,46.62,46.66,65741.0,35.9792,36.0487,35.9715,36.0024,65741.0
2015-09-29 13:10:00,46.66,46.71,46.65,46.68,75969.0,36.0024,36.0409,35.9946,36.0178,75969.0
2015-09-29 13:15:00,46.69,46.74,46.67,46.74,73123.0,36.0255,36.0641,36.0101,36.0641,73123.0
2015-09-29 13:20:00,46.73,46.79,46.73,46.74,63249.0,36.0564,36.1027,36.0564,36.0641,63249.0
2015-09-29 13:25:00,46.74,46.78,46.73,46.75,61231.0,36.0641,36.0949,36.0564,36.0718,61231.0
2015-09-29 13:30:00,46.75,46.77,46.72,46.72,99651.0,36.0718,36.0872,36.0487,36.0487,99651.0
2015-09-29 13:35:00,46.72,46.75,46.7,46.72,129131.0,36.0487,36.0718,36.0332,36.0487,129131.0
2015-09-29 13:40:00,46.74,46.77,46.73,46.76,71618.0,36.0641,36.0872,36.0564,36.0795,71618.0
2015-09-29 13:45:00,46.76,46.78,46.71,46.72,90115.0,36.0795,36.0949,36.0409,36.0487,90115.0
2015-09-29 13:50:00,46.72,46.74,46.69,46.72,86740.0,36.0487,36.0641,36.0255,36.0487,86740.0
2015-09-29 13:55:00,46.72,46.79,46.72,46.78,49068.0,36.0487,36.1027,36.0487,36.0949,49068.0
2015-09-29 14:00:00,46.78,46.78,46.7,46.72,74106.0,36.0949,36.0949,36.0332,36.0487,74106.0
2015-09-29 14:05:00,46.72,46.73,46.68,46.71,73804.0,36.0487,36.0564,36.0178,36.0409,73804.0
2015-09-29 14:10:00,46.7,46.72,46.67,46.68,123181.0,36.0332,36.0487,36.0101,36.0178,123181.0
2015-09-29 14:15:00,46.68,46.69,46.64,46.68,106752.0,36.0178,36.0255,35.9869,36.0178,106752.0
2015-09-29 14:20:00,46.68,46.7,46.65,46.66,87316.0,36.0178,36.0332,35.9946,36.0024,87316.0
2015-09-29 14:25:00,46.66,46.75,46.66,46.73,499770.0,36.0024,36.0718,36.0024,36.0564,499770.0
2015-09-29 14:30:00,46.73,46.77,46.71,46.72,92199.0,36.0564,36.0872,36.0409,36.0487,92199.0
2015-09-29 14:35:00,46.72,46.74,46.69,46.73,90005.0,36.0487,36.0641,36.0255,36.0564,90005.0
2015-09-29 14:40:00,46.73,46.79,46.71,46.71,689736.0,36.0564,36.1027,36.0409,36.0409,689736.0
2015-09-29 14:45:00,46.7,46.71,46.63,46.64,150363.0,36.0332,36.0409,35.9792,35.9869,150363.0
2015-09-29 14:50:00,46.64,46.66,46.58,46.6,190833.0,35.9869,36.0024,35.9406,35.9561,190833.0
2015-09-29 14:55:00,46.6,46.61,46.55,46.55,119170.0,35.9561,35.9638,35.9175,35.9175,119170.0
2015-09-29 15:00:00,46.55,46.58,46.49,46.53,195722.0,35.9175,35.9406,35.8712,35.9021,195722.0
2015-09-29 15:05:00,46.53,46.58,46.5,46.54,260165.0,35.9021,35.9406,35.8789,35.9098,260165.0
2015-09-29 15:10:00,46.54,46.6,46.52,46.57,229107.0,35.9098,35.9561,35.8943,35.9329,229107.0
2015-09-29 15:15:00,46.57,46.62,46.57,46.58,270429.0,35.9329,35.9715,35.9329,35.9406,270429.0
2015-09-29 15:20:00,46.58,46.58,46.5,46.52,245274.0,35.9406,35.9406,35.8789,35.8943,245274.0
2015-09-29 15:25:00,46.51,46.54,46.48,46.49,120511.0,35.8866,35.9098,35.8635,35.8712,120511.0
2015-09-29 15:30:00,46.5,46.61,46.49,46.58,413705.0,35.8789,35.9638,35.8712,35.9406,413705.0
2015-09-29 15:35:00,46.57,46.7,46.56,46.64,296428.0,35.9329,36.0332,35.9252,35.9869,296428.0
2015-09-29 15:40:00,46.64,46.66,46.57,46.65,328747.0,35.9869,36.0024,35.9329,35.9946,328747.0
2015-09-29 15:45:00,46.64,46.76,46.59,46.76,365225.0,35.9869,36.0795,35.9483,36.0795,365225.0
2015-09-29 15:50:00,46.76,46.8,46.72,46.78,639195.0,36.0795,36.1104,36.0487,36.0949,639195.0
2015-09-29 15:55:00,46.78,46.84,46.75,46.76,1525070.0,36.0949,36.1412,36.0718,36.0795,1525070.0
2015-09-30 09:30:00,46.95,47.23,46.95,47.21,187588.0,36.2261,36.4422,36.2261,36.4267,187588.0
2015-09-30 09:35:00,47.21,47.35,47.21,47.32,198376.0,36.4267,36.5348,36.4267,36.5116,198376.0
2015-09-30 09:40:00,47.32,47.34,47.25,47.27,156463.0,36.5116,36.527,36.4576,36.473,156463.0
2015-09-30 09:45:00,47.28,47.33,47.23,47.29,145399.0,36.4807,36.5193,36.4422,36.4885,145399.0
2015-09-30 09:50:00,47.29,47.33,47.26,47.29,132343.0,36.4885,36.5193,36.4653,36.4885,132343.0
2015-09-30 09:55:00,47.29,47.3,47.21,47.22,86467.0,36.4885,36.4962,36.4267,36.4344,86467.0
2015-09-30 10:00:00,47.22,47.22,47.14,47.15,113470.0,36.4344,36.4344,36.3727,36.3804,113470.0
2015-09-30 10:05:00,47.16,47.27,47.09,47.26,143640.0,36.3882,36.473,36.3341,36.4653,143640.0
2015-09-30 10:10:00,47.24,47.25,47.2,47.22,73629.0,36.4499,36.4576,36.419,36.4344,73629.0
2015-09-30 10:15:00,47.22,47.25,47.2,47.2,62150.0,36.4344,36.4576,36.419,36.419,62150.0
2015-09-30 10:20:00,47.2,47.21,47.16,47.16,89566.0,36.419,36.4267,36.3882,36.3882,89566.0
2015-09-30 10:25:00,47.17,47.19,47.12,47.14,42914.0,36.3959,36.4113,36.3573,36.3727,42914.0
2015-09-30 10:30:00,47.13,47.16,47.11,47.16,81605.0,36.365,36.3882,36.3496,36.3882,81605.0
2015-09-30 10:35:00,47.16,47.23,47.15,47.21,142533.0,36.3882,36.4422,36.3804,36.4267,142533.0
2015-09-30 10:40:00,47.2,47.21,47.15,47.15,58515.0,36.419,36.4267,36.3804,36.3804,58515.0
2015-09-30 10:45:00,47.16,47.19,47.13,47.18,67842.0,36.3882,36.4113,36.365,36.4036,67842.0
2015-09-30 10:50:00,47.18,47.19,47.13,47.14,104571.0,36.4036,36.4113,36.365,36.3727,104571.0
2015-09-30 10:55:00,47.15,47.17,47.11,47.14,108845.0,36.3804,36.3959,36.3496,36.3727,108845.0
2015-09-30 11:00:00,47.14,47.15,47.07,47.12,144553.0,36.3727,36.3804,36.3187,36.3573,144553.0
2015-09-30 11:05:00,47.12,47.13,47.07,47.08,57763.0,36.3573,36.365,36.3187,36.3264,57763.0
2015-09-30 11:10:00,47.08,47.16,47.08,47.15,91688.0,36.3264,36.3882,36.3264,36.3804,91688.0
2015-09-30 11:15:00,47.15,47.16,47.11,47.14,94419.0,36.3804,36.3882,36.3496,36.3727,94419.0
2015-09-30 11:20:00,47.14,47.17,47.09,47.11,110291.0,36.3727,36.3959,36.3341,36.3496,110291.0
2015-09-30 11:25:00,47.1,47.17,47.1,47.17,98475.0,36.3419,36.3959,36.3419,36.3959,98475.0
2015-09-30 11:30:00,47.17,47.19,47.14,47.18,104946.0,36.3959,36.4113,36.3727,36.4036,104946.0
2015-09-30 11:35:00,47.19,47.19,47.1,47.11,93842.0,36.4113,36.4113,36.3419,36.3496,93842.0
2015-09-30 11:40:00,47.12,47.12,47.03,47.04,208646.0,36.3573,36.3573,36.2878,36.2956,208646.0
2015-09-30 11:45:00,47.04,47.07,47.04,47.06,101243.0,36.2956,36.3187,36.2956,36.311,101243.0
2015-09-30 11:50:00,47.06,47.07,47.03,47.05,77531.0,36.311,36.3187,36.2878,36.3033,77531.0
2015-09-30 11:55:00,47.05,47.06,47.01,47.05,109566.0,36.3033,36.311,36.2724,36.3033,109566.0
2015-09-30 12:00:00,47.05,47.07,47.04,47.06,108937.0,36.3033,36.3187,36.2956,36.311,108937.0
2015-09-30 12:05:00,47.05,47.05,46.95,46.98,114057.0,36.3033,36.3033,36.2261,36.2493,114057.0
2015-09-30 12:10:00,46.97,46.97,46.93,46.95,107163.0,36.2415,36.2415,36.2107,36.2261,107163.0
2015-09-30 12:15:00,46.95,46.97,46.92,46.95,68874.0,36.2261,36.2415,36.203,36.2261,68874.0
2015-09-30 12:20:00,46.95,46.97,46.9,46.92,99860.0,36.2261,36.2415,36.1875,36.203,99860.0
2015-09-30 12:25:00,46.92,46.98,46.92,46.97,68975.0,36.203,36.2493,36.203,36.2415,68975.0
2015-09-30 12:30:00,46.97,47.02,46.95,47.0,90894.0,36.2415,36.2801,36.2261,36.2647,90894.0
2015-09-30 12:35:00,47.0,47.0,46.95,46.97,69755.0,36.2647,36.2647,36.2261,36.2415,69755.0
2015-09-30 12:40:00,46.97,46.98,46.95,46.97,82505.0,36.2415,36.2493,36.2261,36.2415,82505.0
2015-09-30 12:45:00,46.96,46.98,46.86,46.88,243744.0,36.2338,36.2493,36.1567,36.1721,243744.0
2015-09-30 12:50:00,46.89,46.93,46.87,46.92,133952.0,36.1798,36.2107,36.1644,36.203,133952.0
2015-09-30 12:55:00,46.92,46.94,46.91,46.94,60264.0,36.203,36.2184,36.1953,36.2184,60264.0
2015-09-30 13:00:00,46.94,46.99,46.93,46.98,119586.0,36.2184,36.257,36.2107,36.2493,119586.0
2015-09-30 13:05:00,46.98,47.0,46.96,46.98,100102.0,36.2493,36.2647,36.2338,36.2493,100102.0
2015-09-30 13:10:00,46.98,47.0,46.95,46.97,87519.0,36.2493,36.2647,36.2261,36.2415,87519.0
2015-09-30 13:15:00,46.96,47.05,46.96,47.04,85363.0,36.2338,36.3033,36.2338,36.2956,85363.0
2015-09-30 13:20:00,47.03,47.05,47.02,47.03,115917.0,36.2878,36.3033,36.2801,36.2878,115917.0
2015-09-30 13:25:00,47.03,47.06,47.02,47.05,114272.0,36.2878,36.311,36.2801,36.3033,114272.0
2015-09-30 13:30:00,47.05,47.06,47.01,47.02,90564.0,36.3033,36.311,36.2724,36.2801,90564.0
2015-09-30 13:35:00,47.02,47.06,47.0,47.03,80405.0,36.2801,36.311,36.2647,36.2878,80405.0
2015-09-30 13:40:00,47.04,47.11,47.04,47.09,73477.0,36.2956,36.3496,36.2956,36.3341,73477.0
2015-09-30 13:45:00,47.09,47.09,47.05,47.07,65932.0,36.3341,36.3341,36.3033,36.3187,65932.0
2015-09-30 13:50:00,47.07,47.16,47.07,47.14,130264.0,36.3187,36.3882,36.3187,36.3727,130264.0
2015-09-30 13:55:00,47.14,47.15,47.09,47.1,61851.0,36.3727,36.3804,36.3341,36.3419,61851.0
2015-09-30 14:00:00,47.1,47.11,47.07,47.08,96520.0,36.3419,36.3496,36.3187,36.3264,96520.0
2015-09-30 14:05:00,47.09,47.09,47.06,47.06,63014.0,36.3341,36.3341,36.311,36.311,63014.0
2015-09-30 14:10:00,47.06,47.08,47.03,47.07,76989.0,36.311,36.3264,36.2878,36.3187,76989.0
2015-09-30 14:15:00,47.07,47.1,47.05,47.09,89919.0,36.3187,36.3419,36.3033,36.3341,89919.0
2015-09-30 14:20:00,47.1,47.14,47.08,47.13,181777.0,36.3419,36.3727,36.3264,36.365,181777.0
2015-09-30 14:25:00,47.13,47.14,47.1,47.11,96047.0,36.365,36.3727,36.3419,36.3496,96047.0
2015-09-30 14:30:00,47.12,47.14,47.03,47.05,156559.0,36.3573,36.3727,36.2878,36.3033,156559.0
2015-09-30 14:35:00,47.05,47.07,47.03,47.05,126855.0,36.3033,36.3187,36.2878,36.3033,126855.0
2015-09-30 14:40:00,47.05,47.11,47.04,47.08,139855.0,36.3033,36.3496,36.2956,36.3264,139855.0
2015-09-30 14:45:00,47.08,47.12,47.06,47.09,112411.0,36.3264,36.3573,36.311,36.3341,112411.0
2015-09-30 14:50:00,47.1,47.1,47.04,47.1,178498.0,36.3419,36.3419,36.2956,36.3419,178498.0
2015-09-30 14:55:00,47.1,47.15,47.09,47.12,389775.0,36.3419,36.3804,36.3341,36.3573,389775.0
2015-09-30 15:00:00,47.12,47.17,47.06,47.08,169594.0,36.3573,36.3959,36.311,36.3264,169594.0
2015-09-30 15:05:00,47.08,47.12,47.05,47.09,117079.0,36.3264,36.3573,36.3033,36.3341,117079.0
2015-09-30 15:10:00,47.09,47.14,47.07,47.12,90893.0,36.3341,36.3727,36.3187,36.3573,90893.0
2015-09-30 15:15:00,47.13,47.13,47.07,47.11,98883.0,36.365,36.365,36.3187,36.3496,98883.0
2015-09-30 15:20:00,47.1,47.15,47.07,47.08,171074.0,36.3419,36.3804,36.3187,36.3264,171074.0
2015-09-30 15:25:00,47.08,47.14,47.07,47.13,191346.0,36.3264,36.3727,36.3187,36.365,191346.0
2015-09-30 15:30:00,47.14,47.23,47.13,47.23,160441.0,36.3727,36.4422,36.365,36.4422,160441.0
2015-09-30 15:35:00,47.22,47.25,47.18,47.21,178817.0,36.4344,36.4576,36.4036,36.4267,178817.0
2015-09-30 15:40:00,47.21,47.25,47.19,47.23,144733.0,36.4267,36.4576,36.4113,36.4422,144733.0
2015-09-30 15:45:00,47.23,47.26,47.18,47.24,268216.0,36.4422,36.4653,36.4036,36.4499,268216.0
2015-09-30 15:50:00,47.25,47.27,47.21,47.24,302948.0,36.4576,36.473,36.4267,36.4499,302948.0
2015-09-30 15:55:00,47.24,47.25,47.19,47.2,1018342.0,36.4499,36.4576,36.4113,36.419,1018342.0
2015-10-01 09:30:00,47.22,47.33,47.18,47.3,340650.0,36.4344,36.5193,36.4036,36.4962,340650.0
2015-10-01 09:35:00,47.3,47.3,47.12,47.14,323576.0,36.4962,36.4962,36.3573,36.3727,323576.0
2015-10-01 09:40:00,47.13,47.13,47.01,47.06,252569.0,36.365,36.365,36.2724,36.311,252569.0
2015-10-01 09:45:00,47.06,47.17,47.05,47.13,171871.0,36.311,36.3959,36.3033,36.365,171871.0
2015-10-01 09:50:00,47.14,47.23,47.13,47.18,156727.0,36.3727,36.4422,36.365,36.4036,156727.0
2015-10-01 09:55:00,47.18,47.18,47.08,47.09,129778.0,36.4036,36.4036,36.3264,36.3341,129778.0
2015-10-01 10:00:00,47.09,47.12,46.98,47.06,350395.0,36.3341,36.3573,36.2493,36.311,350395.0
2015-10-01 10:05:00,47.06,47.18,47.06,47.14,192509.0,36.311,36.4036,36.311,36.3727,192509.0
2015-10-01 10:10:00,47.14,47.24,47.12,47.19,138359.0,36.3727,36.4499,36.3573,36.4113,138359.0
2015-10-01 10:15:00,47.2,47.28,47.19,47.22,127386.0,36.419,36.4807,36.4113,36.4344,127386.0
2015-10-01 10:20:00,47.21,47.23,47.09,47.1,82876.0,36.4267,36.4422,36.3341,36.3419,82876.0
2015-10-01 10:25:00,47.11,47.21,47.1,47.19,72949.0,36.3496,36.4267,36.3419,36.4113,72949.0
2015-10-01 10:30:00,47.19,47.23,47.16,47.16,154260.0,36.4113,36.4422,36.3882,36.3882,154260.0
2015-10-01 10:35:00,47.17,47.18,47.08,47.13,133041.0,36.3959,36.4036,36.3264,36.365,133041.0
2015-10-01 10:40:00,47.13,47.18,47.1,47.11,103604.0,36.365,36.4036,36.3419,36.3496,103604.0
2015-10-01 10:45:00,47.11,47.18,47.11,47.15,116431.0,36.3496,36.4036,36.3496,36.3804,116431.0
2015-10-01 10:50:00,47.15,47.17,47.05,47.06,75447.0,36.3804,36.3959,36.3033,36.311,75447.0
2015-10-01 10:55:00,47.06,47.09,47.05,47.06,55513.0,36.311,36.3341,36.3033,36.311,55513.0
2015-10-01 11:00:00,47.06,47.08,47.03,47.04,86783.0,36.311,36.3264,36.2878,36.2956,86783.0
2015-10-01 11:05:00,47.04,47.13,47.01,47.11,65880.0,36.2956,36.365,36.2724,36.3496,65880.0
2015-10-01 11:10:00,47.11,47.14,47.09,47.09,105916.0,36.3496,36.3727,36.3341,36.3341,105916.0
2015-10-01 11:15:00,47.09,47.12,47.06,47.08,96695.0,36.3341,36.3573,36.311,36.3264,96695.0
2015-10-01 11:20:00,47.07,47.12,47.03,47.08,42255.0,36.3187,36.3573,36.2878,36.3264,42255.0
2015-10-01 11:25:00,47.08,47.1,47.01,47.02,66560.0,36.3264,36.3419,36.2724,36.2801,66560.0
2015-10-01 11:30:00,47.02,47.07,47.02,47.03,60126.0,36.2801,36.3187,36.2801,36.2878,60126.0
2015-10-01 11:35:00,47.03,47.06,47.02,47.06,44131.0,36.2878,36.311,36.2801,36.311,44131.0
2015-10-01 11:40:00,47.05,47.08,47.01,47.08,51157.0,36.3033,36.3264,36.2724,36.3264,51157.0
2015-10-01 11:45:00,47.07,47.08,46.99,47.03,85896.0,36.3187,36.3264,36.257,36.2878,85896.0
2015-10-01 11:50:00,47.03,47.03,46.94,46.94,140861.0,36.2878,36.2878,36.2184,36.2184,140861.0
2015-10-01 11:55:00,46.94,46.96,46.89,46.93,295452.0,36.2184,36.2338,36.1798,36.2107,295452.0
2015-10-01 12:00:00,46.93,46.95,46.89,46.9,150903.0,36.2107,36.2261,36.1798,36.1875,150903.0
2015-10-01 12:05:00,46.9,46.9,46.83,46.85,138010.0,36.1875,36.1875,36.1335,36.149,138010.0
2015-10-01 12:10:00,46.85,46.88,46.84,46.87,142361.0,36.149,36.1721,36.1412,36.1644,142361.0
2015-10-01 12:15:00,46.87,46.89,46.86,46.88,122007.0,36.1644,36.1798,36.1567,36.1721,122007.0
2015-10-01 12:20:00,46.88,46.9,46.84,46.85,65429.0,36.1721,36.1875,36.1412,36.149,65429.0
2015-10-01 12:25:00,46.85,46.91,46.85,46.9,21654.0,36.149,36.1953,36.149,36.1875,21654.0
2015-10-01 12:30:00,46.89,46.93,46.89,46.92,193143.0,36.1798,36.2107,36.1798,36.203,193143.0
2015-10-01 12:35:00,46.92,46.95,46.9,46.94,92457.0,36.203,36.2261,36.1875,36.2184,92457.0
2015-10-01 12:40:00,46.93,46.93,46.89,46.92,112773.0,36.2107,36.2107,36.1798,36.203,112773.0
2015-10-01 12:45:00,46.92,46.92,46.88,46.89,70924.0,36.203,36.203,36.1721,36.1798,70924.0
2015-10-01 12:50:00,46.89,46.94,46.88,46.93,217059.0,36.1798,36.2184,36.1721,36.2107,217059.0
2015-10-01 12:55:00,46.93,46.97,46.93,46.95,66055.0,36.2107,36.2415,36.2107,36.2261,66055.0
2015-10-01 13:00:00,46.95,46.95,46.88,46.89,76136.0,36.2261,36.2261,36.1721,36.1798,76136.0
2015-10-01 13:05:00,46.89,46.91,46.88,46.9,54963.0,36.1798,36.1953,36.1721,36.1875,54963.0
2015-10-01 13:10:00,46.91,46.92,46.86,46.87,78363.0,36.1953,36.203,36.1567,36.1644,78363.0
2015-10-01 13:15:00,46.87,46.97,46.86,46.94,93382.0,36.1644,36.2415,36.1567,36.2184,93382.0
2015-10-01 13:20:00,46.94,46.94,46.87,46.9,65407.0,36.2184,36.2184,36.1644,36.1875,65407.0
2015-10-01 13:25:00,46.9,46.94,46.87,46.89,43282.0,36.1875,36.2184,36.1644,36.1798,43282.0
2015-10-01 13:30:00,46.89,46.94,46.88,46.92,84492.0,36.1798,36.2184,36.1721,36.203,84492.0
2015-10-01 13:35:00,46.92,46.98,46.91,46.94,75145.0,36.203,36.2493,36.1953,36.2184,75145.0
2015-10-01 13:40:00,46.94,46.94,46.9,46.91,56010.0,36.2184,36.2184,36.1875,36.1953,56010.0
2015-10-01 13:45:00,46.92,46.97,46.91,46.97,29719.0,36.203,36.2415,36.1953,36.2415,29719.0
2015-10-01 13:50:00,46.97,46.99,46.92,46.97,109778.0,36.2415,36.257,36.203,36.2415,109778.0
2015-10-01 13:55:00,46.97,47.01,46.97,47.0,71350.0,36.2415,36.2724,36.2415,36.2647,71350.0
2015-10-01 14:00:00,47.0,47.0,46.96,46.98,37159.0,36.2647,36.2647,36.2338,36.2493,37159.0
2015-10-01 14:05:00,46.98,47.06,46.98,47.05,134233.0,36.2493,36.311,36.2493,36.3033,134233.0
2015-10-01 14:10:00,47.05,47.09,47.04,47.06,90346.0,36.3033,36.3341,36.2956,36.311,90346.0
2015-10-01 14:15:00,47.05,47.1,47.04,47.08,201460.0,36.3033,36.3419,36.2956,36.3264,201460.0
2015-10-01 14:20:00,47.08,47.11,47.05,47.05,77993.0,36.3264,36.3496,36.3033,36.3033,77993.0
2015-10-01 14:25:00,47.05,47.08,47.03,47.08,72392.0,36.3033,36.3264,36.2878,36.3264,72392.0
2015-10-01 14:30:00,47.08,47.13,47.06,47.07,83224.0,36.3264,36.365,36.311,36.3187,83224.0
2015-10-01 14:35:00,47.07,47.11,47.05,47.1,76413.0,36.3187,36.3496,36.3033,36.3419,76413.0
2015-10-01 14:40:00,47.09,47.12,47.07,47.07,49544.0,36.3341,36.3573,36.3187,36.3187,49544.0
2015-10-01 14:45:00,47.08,47.09,47.03,47.03,77854.0,36.3264,36.3341,36.2878,36.2878,77854.0
2015-10-01 14:50:00,47.04,47.11,47.03,47.11,139078.0,36.2956,36.3496,36.2878,36.3496,139078.0
2015-10-01 14:55:00,47.12,47.17,47.11,47.16,88359.0,36.3573,36.3959,36.3496,36.3882,88359.0
2015-10-01 15:00:00,47.16,47.21,47.15,47.17,86677.0,36.3882,36.4267,36.3804,36.3959,86677.0
2015-10-01 15:05:00,47.18,47.19,47.13,47.16,708760.0,36.4036,36.4113,36.365,36.3882,708760.0
2015-10-01 15:10:00,47.17,47.22,47.15,47.22,89611.0,36.3959,36.4344,36.3804,36.4344,89611.0
2015-10-01 15:15:00,47.22,47.23,47.17,47.19,134398.0,36.4344,36.4422,36.3959,36.4113,134398.0
2015-10-01 15:20:00,47.19,47.19,47.14,47.15,310928.0,36.4113,36.4113,36.3727,36.3804,310928.0
2015-10-01 15:25:00,47.15,47.17,47.09,47.1,110377.0,36.3804,36.3959,36.3341,36.3419,110377.0
2015-10-01 15:30:00,47.1,47.14,47.07,47.14,302087.0,36.3419,36.3727,36.3187,36.3727,302087.0
2015-10-01 15:35:00,47.14,47.14,47.01,47.02,432464.0,36.3727,36.3727,36.2724,36.2801,432464.0
2015-10-01 15:40:00,47.02,47.06,47.01,47.06,204593.0,36.2801,36.311,36.2724,36.311,204593.0
2015-10-01 15:45:00,47.06,47.15,47.05,47.13,86569.0,36.311,36.3804,36.3033,36.365,86569.0
2015-10-01 15:50:00,47.15,47.18,47.13,47.16,148623.0,36.3804,36.4036,36.365,36.3882,148623.0
2015-10-01 15:55:00,47.16,47.25,47.16,47.2,1652350.0,36.3882,36.4576,36.3882,36.419,1652350.0
2015-10-02 09:30:00,46.93,46.94,46.75,46.77,312152.0,36.2107,36.2184,36.0718,36.0872,312152.0
2015-10-02 09:35:00,46.77,46.78,46.69,46.76,182642.0,36.0872,36.0949,36.0255,36.0795,182642.0
2015-10-02 09:40:00,46.76,46.89,46.74,46.83,185085.0,36.0795,36.1798,36.0641,36.1335,185085.0
2015-10-02 09:45:00,46.82,46.83,46.74,46.78,191117.0,36.1258,36.1335,36.0641,36.0949,191117.0
2015-10-02 09:50:00,46.77,46.88,46.75,46.87,117309.0,36.0872,36.1721,36.0718,36.1644,117309.0
2015-10-02 09:55:00,46.88,46.93,46.82,46.91,207834.0,36.1721,36.2107,36.1258,36.1953,207834.0
2015-10-02 10:00:00,46.9,46.93,46.82,46.83,333892.0,36.1875,36.2107,36.1258,36.1335,333892.0
2015-10-02 10:05:00,46.82,46.89,46.78,46.89,183844.0,36.1258,36.1798,36.0949,36.1798,183844.0
2015-10-02 10:10:00,46.89,46.99,46.88,46.99,182156.0,36.1798,36.257,36.1721,36.257,182156.0
2015-10-02 10:15:00,46.99,47.08,46.95,46.96,306496.0,36.257,36.3264,36.2261,36.2338,306496.0
2015-10-02 10:20:00,46.97,47.01,46.91,46.91,281479.0,36.2415,36.2724,36.1953,36.1953,281479.0
2015-10-02 10:25:00,46.92,46.92,46.84,46.85,158521.0,36.203,36.203,36.1412,36.149,158521.0
2015-10-02 10:30:00,46.85,46.9,46.83,46.89,139595.0,36.149,36.1875,36.1335,36.1798,139595.0
2015-10-02 10:35:00,46.9,46.95,46.86,46.94,62536.0,36.1875,36.2261,36.1567,36.2184,62536.0
2015-10-02 10:40:00,46.95,47.03,46.94,47.02,176748.0,36.2261,36.2878,36.2184,36.2801,176748.0
2015-10-02 10:45:00,47.03,47.04,46.98,47.03,34619.0,36.2878,36.2956,36.2493,36.2878,34619.0
2015-10-02 10:50:00,47.04,47.04,46.98,46.98,40190.0,36.2956,36.2956,36.2493,36.2493,40190.0
2015-10-02 10:55:00,46.99,47.09,46.99,47.09,100344.0,36.257,36.3341,36.257,36.3341,100344.0
2015-10-02 11:00:00,47.08,47.11,47.07,47.09,117628.0,36.3264,36.3496,36.3187,36.3341,117628.0
2015-10-02 11:05:00,47.11,47.17,47.1,47.13,153884.0,36.3496,36.3959,36.3419,36.365,153884.0
2015-10-02 11:10:00,47.13,47.14,47.07,47.08,36836.0,36.365,36.3727,36.3187,36.3264,36836.0
2015-10-02 11:15:00,47.09,47.09,47.03,47.05,61731.0,36.3341,36.3341,36.2878,36.3033,61731.0
2015-10-02 11:20:00,47.05,47.06,47.01,47.01,19744.0,36.3033,36.311,36.2724,36.2724,19744.0
2015-10-02 11:25:00,47.02,47.11,47.02,47.09,33475.0,36.2801,36.3496,36.2801,36.3341,33475.0
2015-10-02 11:30:00,47.1,47.11,47.06,47.11,100302.0,36.3419,36.3496,36.311,36.3496,100302.0
2015-10-02 11:35:00,47.11,47.16,47.06,47.06,128909.0,36.3496,36.3882,36.311,36.311,128909.0
2015-10-02 11:40:00,47.05,47.08,47.05,47.06,34878.0,36.3033,36.3264,36.3033,36.311,34878.0
2015-10-02 11:45:00,47.06,47.11,47.04,47.08,68259.0,36.311,36.3496,36.2956,36.3264,68259.0
2015-10-02 11:50:00,47.07,47.15,47.06,47.13,43200.0,36.3187,36.3804,36.311,36.365,43200.0
2015-10-02 11:55:00,47.13,47.17,47.11,47.13,56598.0,36.365,36.3959,36.3496,36.365,56598.0
2015-10-02 12:00:00,47.14,47.17,47.12,47.14,54255.0,36.3727,36.3959,36.3573,36.3727,54255.0
2015-10-02 12:05:00,47.15,47.21,47.14,47.19,55373.0,36.3804,36.4267,36.3727,36.4113,55373.0
2015-10-02 12:10:00,47.2,47.24,47.2,47.23,166712.0,36.419,36.4499,36.419,36.4422,166712.0
2015-10-02 12:15:00,47.23,47.25,47.2,47.25,209157.0,36.4422,36.4576,36.419,36.4576,209157.0
2015-10-02 12:20:00,47.24,47.28,47.22,47.23,29633.0,36.4499,36.4807,36.4344,36.4422,29633.0
2015-10-02 12:25:00,47.23,47.26,47.23,47.26,41588.0,36.4422,36.4653,36.4422,36.4653,41588.0
2015-10-02 12:30:00,47.25,47.36,47.25,47.29,437503.0,36.4576,36.5425,36.4576,36.4885,437503.0
2015-10-02 12:35:00,47.3,47.31,47.25,47.25,104372.0,36.4962,36.5039,36.4576,36.4576,104372.0
2015-10-02 12:40:00,47.26,47.29,47.25,47.29,39786.0,36.4653,36.4885,36.4576,36.4885,39786.0
2015-10-02 12:45:00,47.29,47.34,47.28,47.32,156757.0,36.4885,36.527,36.4807,36.5116,156757.0
2015-10-02 12:50:00,47.33,47.41,47.29,47.38,264045.0,36.5193,36.581,36.4885,36.5579,264045.0
2015-10-02 12:55:00,47.38,47.4,47.37,47.38,57178.0,36.5579,36.5733,36.5502,36.5579,57178.0
2015-10-02 13:00:00,47.38,47.43,47.37,47.39,58298.0,36.5579,36.5965,36.5502,36.5656,58298.0
2015-10-02 13:05:00,47.39,47.43,47.39,47.42,78707.0,36.5656,36.5965,36.5656,36.5888,78707.0
2015-10-02 13:10:00,47.42,47.51,47.42,47.51,197348.0,36.5888,36.6582,36.5888,36.6582,197348.0
2015-10-02 13:15:00,47.5,47.53,47.45,47.47,240545.0,36.6505,36.6736,36.6119,36.6273,240545.0
2015-10-02 13:20:00,47.47,47.48,47.43,47.44,97373.0,36.6273,36.6351,36.5965,36.6042,97373.0
2015-10-02 13:25:00,47.44,47.48,47.43,47.46,185202.0,36.6042,36.6351,36.5965,36.6196,185202.0
2015-10-02 13:30:00,47.46,47.48,47.45,47.46,88477.0,36.6196,36.6351,36.6119,36.6196,88477.0
2015-10-02 13:35:00,47.46,47.46,47.39,47.39,65438.0,36.6196,36.6196,36.5656,36.5656,65438.0
2015-10-02 13:40:00,47.39,47.42,47.37,47.41,73531.0,36.5656,36.5888,36.5502,36.581,73531.0
2015-10-02 13:45:00,47.4,47.48,47.4,47.47,44852.0,36.5733,36.6351,36.5733,36.6273,44852.0
2015-10-02 13:50:00,47.48,47.49,47.43,47.43,49734.0,36.6351,36.6428,36.5965,36.5965,49734.0
2015-10-02 13:55:00,47.43,47.45,47.4,47.4,53678.0,36.5965,36.6119,36.5733,36.5733,53678.0
2015-10-02 14:00:00,47.41,47.45,47.38,47.45,33935.0,36.581,36.6119,36.5579,36.6119,33935.0
2015-10-02 14:05:00,47.44,47.48,47.42,47.48,105803.0,36.6042,36.6351,36.5888,36.6351,105803.0
2015-10-02 14:10:00,47.48,47.48,47.39,47.4,123532.0,36.6351,36.6351,36.5656,36.5733,123532.0
2015-10-02 14:15:00,47.4,47.41,47.38,47.39,57608.0,36.5733,36.581,36.5579,36.5656,57608.0
2015-10-02 14:20:00,47.38,47.43,47.36,47.43,43699.0,36.5579,36.5965,36.5425,36.5965,43699.0
2015-10-02 14:25:00,47.43,47.48,47.42,47.45,123745.0,36.5965,36.6351,36.5888,36.6119,123745.0
2015-10-02 14:30:00,47.45,47.49,47.44,47.47,110470.0,36.6119,36.6428,36.6042,36.6273,110470.0
2015-10-02 14:35:00,47.46,47.48,47.46,47.48,39021.0,36.6196,36.6351,36.6196,36.6351,39021.0
2015-10-02 14:40:00,47.48,47.49,47.39,47.44,77005.0,36.6351,36.6428,36.5656,36.6042,77005.0
2015-10-02 14:45:00,47.44,47.44,47.4,47.4,47270.0,36.6042,36.6042,36.5733,36.5733,47270.0
2015-10-02 14:50:00,47.41,47.44,47.38,47.41,79263.0,36.581,36.6042,36.5579,36.581,79263.0
2015-10-02 14:55:00,47.42,47.44,47.37,47.37,87109.0,36.5888,36.6042,36.5502,36.5502,87109.0
2015-10-02 15:00:00,47.37,47.41,47.36,47.41,79905.0,36.5502,36.581,36.5425,36.581,79905.0
2015-10-02 15:05:00,47.42,47.48,47.4,47.48,188320.0,36.5888,36.6351,36.5733,36.6351,188320.0
2015-10-02 15:10:00,47.48,47.54,47.47,47.51,450061.0,36.6351,36.6814,36.6273,36.6582,450061.0
2015-10-02 15:15:00,47.52,47.61,47.52,47.61,146899.0,36.6659,36.7354,36.6659,36.7354,146899.0
2015-10-02 15:20:00,47.6,47.64,47.59,47.62,147176.0,36.7277,36.7585,36.7199,36.7431,147176.0
2015-10-02 15:25:00,47.62,47.69,47.61,47.68,71232.0,36.7431,36.7971,36.7354,36.7894,71232.0
2015-10-02 15:30:00,47.68,47.71,47.65,47.71,170102.0,36.7894,36.8125,36.7662,36.8125,170102.0
2015-10-02 15:35:00,47.71,47.76,47.69,47.72,160236.0,36.8125,36.8511,36.7971,36.8202,160236.0
2015-10-02 15:40:00,47.72,47.74,47.71,47.73,166846.0,36.8202,36.8357,36.8125,36.828,166846.0
2015-10-02 15:45:00,47.74,47.8,47.74,47.79,152195.0,36.8357,36.882,36.8357,36.8743,152195.0
2015-10-02 15:50:00,47.79,47.82,47.75,47.8,173571.0,36.8743,36.8974,36.8434,36.882,173571.0
2015-10-02 15:55:00,47.8,47.86,47.78,47.86,1929699.0,36.882,36.9283,36.8665,36.9283,1929699.0
2015-10-05 09:30:00,48.19,48.19,48.04,48.16,143896.0,37.1829,37.1829,37.0672,37.1597,143896.0
2015-10-05 09:35:00,48.17,48.32,48.17,48.32,303533.0,37.1675,37.2832,37.1675,37.2832,303533.0
2015-10-05 09:40:00,48.33,48.36,48.28,48.32,116977.0,37.2909,37.3141,37.2523,37.2832,116977.0
2015-10-05 09:45:00,48.33,48.41,48.32,48.41,304255.0,37.2909,37.3526,37.2832,37.3526,304255.0
2015-10-05 09:50:00,48.41,48.47,48.41,48.47,264425.0,37.3526,37.3989,37.3526,37.3989,264425.0
2015-10-05 09:55:00,48.48,48.5,48.42,48.43,100072.0,37.4066,37.4221,37.3604,37.3681,100072.0
2015-10-05 10:00:00,48.43,48.46,48.35,48.35,148705.0,37.3681,37.3912,37.3063,37.3063,148705.0
2015-10-05 10:05:00,48.35,48.37,48.33,48.35,244495.0,37.3063,37.3218,37.2909,37.3063,244495.0
2015-10-05 10:10:00,48.35,48.38,48.34,48.37,123531.0,37.3063,37.3295,37.2986,37.3218,123531.0
2015-10-05 10:15:00,48.37,48.39,48.31,48.32,119831.0,37.3218,37.3372,37.2755,37.2832,119831.0
2015-10-05 10:20:00,48.32,48.35,48.31,48.35,165549.0,37.2832,37.3063,37.2755,37.3063,165549.0
2015-10-05 10:25:00,48.35,48.35,48.29,48.3,45050.0,37.3063,37.3063,37.26,37.2678,45050.0
2015-10-05 10:30:00,48.3,48.31,48.27,48.28,59300.0,37.2678,37.2755,37.2446,37.2523,59300.0
2015-10-05 10:35:00,48.28,48.34,48.27,48.34,326915.0,37.2523,37.2986,37.2446,37.2986,326915.0
2015-10-05 10:40:00,48.34,48.34,48.29,48.31,325992.0,37.2986,37.2986,37.26,37.2755,325992.0
2015-10-05 10:45:00,48.31,48.38,48.3,48.37,49832.0,37.2755,37.3295,37.2678,37.3218,49832.0
2015-10-05 10:50:00,48.37,48.44,48.36,48.44,27923.0,37.3218,37.3758,37.3141,37.3758,27923.0
2015-10-05 10:55:00,48.44,48.44,48.4,48.41,105147.0,37.3758,37.3758,37.3449,37.3526,105147.0
2015-10-05 11:00:00,48.42,48.44,48.4,48.41,480981.0,37.3604,37.3758,37.3449,37.3526,480981.0
2015-10-05 11:05:00,48.41,48.44,48.39,48.44,84969.0,37.3526,37.3758,37.3372,37.3758,84969.0
2015-10-05 11:10:00,48.43,48.46,48.43,48.44,21700.0,37.3681,37.3912,37.3681,37.3758,21700.0
2015-10-05 11:15:00,48.44,48.44,48.37,48.37,83324.0,37.3758,37.3758,37.3218,37.3218,83324.0
2015-10-05 11:20:00,48.37,48.41,48.36,48.4,44457.0,37.3218,37.3526,37.3141,37.3449,44457.0
2015-10-05 11:25:00,48.4,48.41,48.35,48.37,40228.0,37.3449,37.3526,37.3063,37.3218,40228.0
2015-10-05 11:30:00,48.36,48.39,48.36,48.38,50693.0,37.3141,37.3372,37.3141,37.3295,50693.0
2015-10-05 11:35:00,48.37,48.38,48.35,48.36,16434.0,37.3218,37.3295,37.3063,37.3141,16434.0
2015-10-05 11:40:00,48.37,48.4,48.36,48.39,46981.0,37.3218,37.3449,37.3141,37.3372,46981.0
2015-10-05 11:45:00,48.39,48.41,48.36,48.38,22220.0,37.3372,37.3526,37.3141,37.3295,22220.0
2015-10-05 11:50:00,48.38,48.42,48.38,48.41,9293.0,37.3295,37.3604,37.3295,37.3526,9293.0
2015-10-05 11:55:00,48.41,48.42,48.38,48.42,30395.0,37.3526,37.3604,37.3295,37.3604,30395.0
2015-10-05 12:00:00,48.42,48.43,48.41,48.43,33385.0,37.3604,37.3681,37.3526,37.3681,33385.0
2015-10-05 12:05:00,48.44,48.48,48.44,48.47,39249.0,37.3758,37.4066,37.3758,37.3989,39249.0
2015-10-05 12:10:00,48.47,48.48,48.44,48.46,21695.0,37.3989,37.4066,37.3758,37.3912,21695.0
2015-10-05 12:15:00,48.46,48.51,48.46,48.48,79557.0,37.3912,37.4298,37.3912,37.4066,79557.0
2015-10-05 12:20:00,48.49,48.49,48.44,48.45,34717.0,37.4144,37.4144,37.3758,37.3835,34717.0
2015-10-05 12:25:00,48.45,48.47,48.43,48.46,46536.0,37.3835,37.3989,37.3681,37.3912,46536.0
2015-10-05 12:30:00,48.46,48.49,48.46,48.48,14551.0,37.3912,37.4144,37.3912,37.4066,14551.0
2015-10-05 12:35:00,48.47,48.48,48.44,48.45,51232.0,37.3989,37.4066,37.3758,37.3835,51232.0
2015-10-05 12:40:00,48.44,48.45,48.42,48.44,22301.0,37.3758,37.3835,37.3604,37.3758,22301.0
2015-10-05 12:45:00,48.45,48.47,48.43,48.45,78579.0,37.3835,37.3989,37.3681,37.3835,78579.0
2015-10-05 12:50:00,48.45,48.47,48.42,48.43,32875.0,37.3835,37.3989,37.3604,37.3681,32875.0
2015-10-05 12:55:00,48.43,48.45,48.41,48.45,54616.0,37.3681,37.3835,37.3526,37.3835,54616.0
2015-10-05 13:00:00,48.46,48.49,48.45,48.48,20006.0,37.3912,37.4144,37.3835,37.4066,20006.0
2015-10-05 13:05:00,48.49,48.52,48.48,48.49,94781.0,37.4144,37.4375,37.4066,37.4144,94781.0
2015-10-05 13:10:00,48.49,48.55,48.49,48.54,72272.0,37.4144,37.4607,37.4144,37.4529,72272.0
2015-10-05 13:15:00,48.54,48.58,48.54,48.56,36676.0,37.4529,37.4838,37.4529,37.4684,36676.0
2015-10-05 13:20:00,48.57,48.58,48.55,48.55,41198.0,37.4761,37.4838,37.4607,37.4607,41198.0
2015-10-05 13:25:00,48.55,48.56,48.53,48.54,42085.0,37.4607,37.4684,37.4452,37.4529,42085.0
2015-10-05 13:30:00,48.53,48.55,48.5,48.51,65734.0,37.4452,37.4607,37.4221,37.4298,65734.0
2015-10-05 13:35:00,48.51,48.54,48.5,48.54,114276.0,37.4298,37.4529,37.4221,37.4529,114276.0
2015-10-05 13:40:00,48.53,48.53,48.49,48.49,157761.0,37.4452,37.4452,37.4144,37.4144,157761.0
2015-10-05 13:45:00,48.5,48.52,48.49,48.52,40008.0,37.4221,37.4375,37.4144,37.4375,40008.0
2015-10-05 13:50:00,48.53,48.53,48.48,48.49,26883.0,37.4452,37.4452,37.4066,37.4144,26883.0
2015-10-05 13:55:00,48.48,48.51,48.48,48.49,16948.0,37.4066,37.4298,37.4066,37.4144,16948.0
2015-10-05 14:00:00,48.49,48.5,48.47,48.48,14650.0,37.4144,37.4221,37.3989,37.4066,14650.0
2015-10-05 14:05:00,48.48,48.53,48.48,48.52,64422.0,37.4066,37.4452,37.4066,37.4375,64422.0
2015-10-05 14:10:00,48.53,48.54,48.52,48.53,48624.0,37.4452,37.4529,37.4375,37.4452,48624.0
2015-10-05 14:15:00,48.53,48.57,48.52,48.55,145979.0,37.4452,37.4761,37.4375,37.4607,145979.0
2015-10-05 14:20:00,48.56,48.6,48.56,48.58,35288.0,37.4684,37.4992,37.4684,37.4838,35288.0
2015-10-05 14:25:00,48.58,48.61,48.57,48.6,39615.0,37.4838,37.507,37.4761,37.4992,39615.0
2015-10-05 14:30:00,48.6,48.65,48.6,48.61,38370.0,37.4992,37.5378,37.4992,37.507,38370.0
2015-10-05 14:35:00,48.61,48.63,48.6,48.62,37055.0,37.507,37.5224,37.4992,37.5147,37055.0
2015-10-05 14:40:00,48.62,48.65,48.6,48.61,23174.0,37.5147,37.5378,37.4992,37.507,23174.0
2015-10-05 14:45:00,48.61,48.61,48.59,48.59,41614.0,37.507,37.507,37.4915,37.4915,41614.0
2015-10-05 14:50:00,48.59,48.61,48.58,48.58,39422.0,37.4915,37.507,37.4838,37.4838,39422.0
2015-10-05 14:55:00,48.58,48.63,48.58,48.62,53216.0,37.4838,37.5224,37.4838,37.5147,53216.0
2015-10-05 15:00:00,48.62,48.67,48.61,48.67,37014.0,37.5147,37.5533,37.507,37.5533,37014.0
2015-10-05 15:05:00,48.66,48.68,48.65,48.68,71727.0,37.5455,37.561,37.5378,37.561,71727.0
2015-10-05 15:10:00,48.68,48.68,48.62,48.65,129649.0,37.561,37.561,37.5147,37.5378,129649.0
2015-10-05 15:15:00,48.64,48.65,48.61,48.62,64640.0,37.5301,37.5378,37.507,37.5147,64640.0
2015-10-05 15:20:00,48.62,48.64,48.6,48.62,77759.0,37.5147,37.5301,37.4992,37.5147,77759.0
2015-10-05 15:25:00,48.62,48.64,48.61,48.64,235816.0,37.5147,37.5301,37.507,37.5301,235816.0
2015-10-05 15:30:00,48.64,48.68,48.63,48.66,462427.0,37.5301,37.561,37.5224,37.5455,462427.0
2015-10-05 15:35:00,48.66,48.67,48.65,48.67,215047.0,37.5455,37.5533,37.5378,37.5533,215047.0
2015-10-05 15:40:00,48.67,48.71,48.66,48.69,208157.0,37.5533,37.5841,37.5455,37.5687,208157.0
2015-10-05 15:45:00,48.69,48.7,48.66,48.7,123809.0,37.5687,37.5764,37.5455,37.5764,123809.0
2015-10-05 15:50:00,48.7,48.72,48.69,48.7,259288.0,37.5764,37.5918,37.5687,37.5764,259288.0
2015-10-05 15:55:00,48.69,48.72,48.65,48.68,1260469.0,37.5687,37.5918,37.5378,37.561,1260469.0
2015-10-06 09:30:00,48.56,48.73,48.54,48.58,304663.0,37.4684,37.5995,37.4529,37.4838,304663.0
2015-10-06 09:35:00,48.58,48.58,48.4,48.53,155875.0,37.4838,37.4838,37.3449,37.4452,155875.0
2015-10-06 09:40:00,48.53,48.55,48.49,48.5,129829.0,37.4452,37.4607,37.4144,37.4221,129829.0
2015-10-06 09:45:00,48.5,48.54,48.49,48.52,87387.0,37.4221,37.4529,37.4144,37.4375,87387.0
2015-10-06 09:50:00,48.53,48.61,48.53,48.6,77473.0,37.4452,37.507,37.4452,37.4992,77473.0
2015-10-06 09:55:00,48.6,48.63,48.58,48.59,93929.0,37.4992,37.5224,37.4838,37.4915,93929.0
2015-10-06 10:00:00,48.59,48.6,48.57,48.59,85413.0,37.4915,37.4992,37.4761,37.4915,85413.0
2015-10-06 10:05:00,48.59,48.6,48.54,48.6,167165.0,37.4915,37.4992,37.4529,37.4992,167165.0
2015-10-06 10:10:00,48.59,48.65,48.59,48.61,95357.0,37.4915,37.5378,37.4915,37.507,95357.0
2015-10-06 10:15:00,48.61,48.61,48.57,48.58,75063.0,37.507,37.507,37.4761,37.4838,75063.0
2015-10-06 10:20:00,48.59,48.6,48.55,48.56,80370.0,37.4915,37.4992,37.4607,37.4684,80370.0
2015-10-06 10:25:00,48.57,48.6,48.53,48.55,76358.0,37.4761,37.4992,37.4452,37.4607,76358.0
2015-10-06 10:30:00,48.56,48.57,48.51,48.54,114806.0,37.4684,37.4761,37.4298,37.4529,114806.0
2015-10-06 10:35:00,48.54,48.55,48.51,48.52,88035.0,37.4529,37.4607,37.4298,37.4375,88035.0
2015-10-06 10:40:00,48.52,48.56,48.52,48.56,66304.0,37.4375,37.4684,37.4375,37.4684,66304.0
2015-10-06 10:45:00,48.56,48.57,48.51,48.51,43187.0,37.4684,37.4761,37.4298,37.4298,43187.0
2015-10-06 10:50:00,48.51,48.52,48.48,48.48,36366.0,37.4298,37.4375,37.4066,37.4066,36366.0
2015-10-06 10:55:00,48.48,48.49,48.45,48.49,176224.0,37.4066,37.4144,37.3835,37.4144,176224.0
2015-10-06 11:00:00,48.49,48.51,48.48,48.48,40256.0,37.4144,37.4298,37.4066,37.4066,40256.0
2015-10-06 11:05:00,48.48,48.52,48.46,48.51,64680.0,37.4066,37.4375,37.3912,37.4298,64680.0
2015-10-06 11:10:00,48.5,48.51,48.46,48.46,81314.0,37.4221,37.4298,37.3912,37.3912,81314.0
2015-10-06 11:15:00,48.46,48.55,48.46,48.55,51673.0,37.3912,37.4607,37.3912,37.4607,51673.0
2015-10-06 11:20:00,48.54,48.57,48.54,48.54,32744.0,37.4529,37.4761,37.4529,37.4529,32744.0
2015-10-06 11:25:00,48.53,48.55,48.52,48.54,18175.0,37.4452,37.4607,37.4375,37.4529,18175.0
2015-10-06 11:30:00,48.54,48.55,48.45,48.48,55536.0,37.4529,37.4607,37.3835,37.4066,55536.0
2015-10-06 11:35:00,48.48,48.5,48.44,48.46,62075.0,37.4066,37.4221,37.3758,37.3912,62075.0
2015-10-06 11:40:00,48.46,48.49,48.44,48.47,31214.0,37.3912,37.4144,37.3758,37.3989,31214.0
2015-10-06 11:45:00,48.47,48.49,48.45,48.46,41941.0,37.3989,37.4144,37.3835,37.3912,41941.0
2015-10-06 11:50:00,48.45,48.47,48.4,48.43,136675.0,37.3835,37.3989,37.3449,37.3681,136675.0
2015-10-06 11:55:00,48.41,48.42,48.38,48.42,233209.0,37.3526,37.3604,37.3295,37.3604,233209.0
2015-10-06 12:00:00,48.42,48.43,48.4,48.4,22591.0,37.3604,37.3681,37.3449,37.3449,22591.0
2015-10-06 12:05:00,48.4,48.44,48.39,48.43,51493.0,37.3449,37.3758,37.3372,37.3681,51493.0
2015-10-06 12:10:00,48.44,48.45,48.38,48.42,31664.0,37.3758,37.3835,37.3295,37.3604,31664.0
2015-10-06 12:15:00,48.42,48.43,48.36,48.37,64717.0,37.3604,37.3681,37.3141,37.3218,64717.0
2015-10-06 12:20:00,48.37,48.45,48.37,48.39,115785.0,37.3218,37.3835,37.3218,37.3372,115785.0
2015-10-06 12:25:00,48.39,48.4,48.37,48.37,35126.0,37.3372,37.3449,37.3218,37.3218,35126.0
2015-10-06 12:30:00,48.37,48.38,48.32,48.35,87501.0,37.3218,37.3295,37.2832,37.3063,87501.0
2015-10-06 12:35:00,48.35,48.37,48.33,48.36,89641.0,37.3063,37.3218,37.2909,37.3141,89641.0
2015-10-06 12:40:00,48.36,48.38,48.34,48.38,42404.0,37.3141,37.3295,37.2986,37.3295,42404.0
2015-10-06 12:45:00,48.38,48.4,48.35,48.39,61386.0,37.3295,37.3449,37.3063,37.3372,61386.0
2015-10-06 12:50:00,48.38,48.4,48.38,48.39,11338.0,37.3295,37.3449,37.3295,37.3372,11338.0
2015-10-06 12:55:00,48.39,48.41,48.37,48.4,62455.0,37.3372,37.3526,37.3218,37.3449,62455.0
2015-10-06 13:00:00,48.41,48.41,48.37,48.37,10719.0,37.3526,37.3526,37.3218,37.3218,10719.0
2015-10-06 13:05:00,48.37,48.4,48.36,48.4,31648.0,37.3218,37.3449,37.3141,37.3449,31648.0
2015-10-06 13:10:00,48.4,48.46,48.39,48.45,41797.0,37.3449,37.3912,37.3372,37.3835,41797.0
2015-10-06 13:15:00,48.45,48.47,48.43,48.44,42899.0,37.3835,37.3989,37.3681,37.3758,42899.0
2015-10-06 13:20:00,48.44,48.48,48.43,48.47,31937.0,37.3758,37.4066,37.3681,37.3989,31937.0
2015-10-06 13:25:00,48.46,48.47,48.45,48.46,11244.0,37.3912,37.3989,37.3835,37.3912,11244.0
2015-10-06 13:30:00,48.47,48.47,48.45,48.46,42541.0,37.3989,37.3989,37.3835,37.3912,42541.0
2015-10-06 13:35:00,48.47,48.47,48.44,48.46,20145.0,37.3989,37.3989,37.3758,37.3912,20145.0
2015-10-06 13:40:00,48.46,48.47,48.43,48.45,18465.0,37.3912,37.3989,37.3681,37.3835,18465.0
2015-10-06 13:45:00,48.45,48.46,48.43,48.45,31756.0,37.3835,37.3912,37.3681,37.3835,31756.0
2015-10-06 13:50:00,48.45,48.47,48.42,48.46,20698.0,37.3835,37.3989,37.3604,37.3912,20698.0
2015-10-06 13:55:00,48.46,48.47,48.44,48.45,29591.0,37.3912,37.3989,37.3758,37.3835,29591.0
2015-10-06 14:00:00,48.44,48.48,48.43,48.45,24712.0,37.3758,37.4066,37.3681,37.3835,24712.0
2015-10-06 14:05:00,48.45,48.46,48.41,48.42,17555.0,37.3835,37.3912,37.3526,37.3604,17555.0
2015-10-06 14:10:00,48.41,48.48,48.41,48.48,37987.0,37.3526,37.4066,37.3526,37.4066,37987.0
2015-10-06 14:15:00,48.48,48.51,48.47,48.5,84047.0,37.4066,37.4298,37.3989,37.4221,84047.0
2015-10-06 14:20:00,48.5,48.53,48.48,48.5,135905.0,37.4221,37.4452,37.4066,37.4221,135905.0
2015-10-06 14:25:00,48.5,48.51,48.45,48.51,37411.0,37.4221,37.4298,37.3835,37.4298,37411.0
2015-10-06 14:30:00,48.51,48.53,48.48,48.53,54612.0,37.4298,37.4452,37.4066,37.4452,54612.0
2015-10-06 14:35:00,48.53,48.56,48.51,48.55,40960.0,37.4452,37.4684,37.4298,37.4607,40960.0
2015-10-06 14:40:00,48.55,48.55,48.48,48.5,175463.0,37.4607,37.4607,37.4066,37.4221,175463.0
2015-10-06 14:45:00,48.5,48.52,48.46,48.51,87184.0,37.4221,37.4375,37.3912,37.4298,87184.0
2015-10-06 14:50:00,48.51,48.52,48.47,48.48,48526.0,37.4298,37.4375,37.3989,37.4066,48526.0
2015-10-06 14:55:00,48.49,48.49,48.42,48.44,38058.0,37.4144,37.4144,37.3604,37.3758,38058.0
2015-10-06 15:00:00,48.44,48.47,48.41,48.45,180276.0,37.3758,37.3989,37.3526,37.3835,180276.0
2015-10-06 15:05:00,48.46,48.48,48.43,48.46,68168.0,37.3912,37.4066,37.3681,37.3912,68168.0
2015-10-06 15:10:00,48.46,48.46,48.4,48.41,87442.0,37.3912,37.3912,37.3449,37.3526,87442.0
2015-10-06 15:15:00,48.41,48.44,48.39,48.44,58008.0,37.3526,37.3758,37.3372,37.3758,58008.0
2015-10-06 15:20:00,48.43,48.46,48.39,48.45,193875.0,37.3681,37.3912,37.3372,37.3835,193875.0
2015-10-06 15:25:00,48.45,48.45,48.4,48.45,108861.0,37.3835,37.3835,37.3449,37.3835,108861.0
2015-10-06 15:30:00,48.44,48.5,48.44,48.47,82922.0,37.3758,37.4221,37.3758,37.3989,82922.0
2015-10-06 15:35:00,48.47,48.47,48.41,48.42,302803.0,37.3989,37.3989,37.3526,37.3604,302803.0
2015-10-06 15:40:00,48.42,48.43,48.38,48.38,114502.0,37.3604,37.3681,37.3295,37.3295,114502.0
2015-10-06 15:45:00,48.38,48.41,48.37,48.4,86565.0,37.3295,37.3526,37.3218,37.3449,86565.0
2015-10-06 15:50:00,48.4,48.42,48.38,48.41,155945.0,37.3449,37.3604,37.3295,37.3526,155945.0
2015-10-06 15:55:00,48.41,48.41,48.31,48.35,1591382.0,37.3526,37.3526,37.2755,37.3063,1591382.0
2015-10-07 09:30:00,48.56,48.62,48.49,48.56,202310.0,37.4684,37.5147,37.4144,37.4684,202310.0
2015-10-07 09:35:00,48.55,48.63,48.51,48.62,92987.0,37.4607,37.5224,37.4298,37.5147,92987.0
2015-10-07 09:40:00,48.62,48.64,48.54,48.56,163958.0,37.5147,37.5301,37.4529,37.4684,163958.0
2015-10-07 09:45:00,48.56,48.65,48.56,48.64,120416.0,37.4684,37.5378,37.4684,37.5301,120416.0
2015-10-07 09:50:00,48.64,48.7,48.64,48.65,76004.0,37.5301,37.5764,37.5301,37.5378,76004.0
2015-10-07 09:55:00,48.66,48.73,48.66,48.68,47767.0,37.5455,37.5995,37.5455,37.561,47767.0
2015-10-07 10:00:00,48.68,48.76,48.68,48.75,111230.0,37.561,37.6227,37.561,37.615,111230.0
2015-10-07 10:05:00,48.75,48.78,48.74,48.77,68217.0,37.615,37.6381,37.6073,37.6304,68217.0
2015-10-07 10:10:00,48.77,48.83,48.76,48.82,75332.0,37.6304,37.6767,37.6227,37.669,75332.0
2015-10-07 10:15:00,48.82,48.84,48.79,48.81,40380.0,37.669,37.6844,37.6458,37.6613,40380.0
2015-10-07 10:20:00,48.8,48.83,48.79,48.81,100062.0,37.6536,37.6767,37.6458,37.6613,100062.0
2015-10-07 10:25:00,48.81,48.83,48.8,48.81,43615.0,37.6613,37.6767,37.6536,37.6613,43615.0
2015-10-07 10:30:00,48.82,48.86,48.8,48.84,44359.0,37.669,37.6999,37.6536,37.6844,44359.0
2015-10-07 10:35:00,48.84,48.85,48.79,48.8,50397.0,37.6844,37.6921,37.6458,37.6536,50397.0
2015-10-07 10:40:00,48.79,48.82,48.75,48.79,164740.0,37.6458,37.669,37.615,37.6458,164740.0
2015-10-07 10:45:00,48.79,48.8,48.72,48.73,65655.0,37.6458,37.6536,37.5918,37.5995,65655.0
2015-10-07 10:50:00,48.72,48.75,48.65,48.74,229914.0,37.5918,37.615,37.5378,37.6073,229914.0
2015-10-07 10:55:00,48.74,48.78,48.69,48.7,203317.0,37.6073,37.6381,37.5687,37.5764,203317.0
2015-10-07 11:00:00,48.69,48.73,48.68,48.73,203823.0,37.5687,37.5995,37.561,37.5995,203823.0
2015-10-07 11:05:00,48.72,48.73,48.64,48.65,167391.0,37.5918,37.5995,37.5301,37.5378,167391.0
2015-10-07 11:10:00,48.64,48.65,48.58,48.6,57888.0,37.5301,37.5378,37.4838,37.4992,57888.0
2015-10-07 11:15:00,48.59,48.63,48.58,48.63,133130.0,37.4915,37.5224,37.4838,37.5224,133130.0
2015-10-07 11:20:00,48.63,48.63,48.55,48.56,47941.0,37.5224,37.5224,37.4607,37.4684,47941.0
2015-10-07 11:25:00,48.55,48.56,48.51,48.54,66795.0,37.4607,37.4684,37.4298,37.4529,66795.0
2015-10-07 11:30:00,48.53,48.59,48.52,48.57,93792.0,37.4452,37.4915,37.4375,37.4761,93792.0
2015-10-07 11:35:00,48.58,48.59,48.53,48.55,94985.0,37.4838,37.4915,37.4452,37.4607,94985.0
2015-10-07 11:40:00,48.55,48.55,48.48,48.48,36498.0,37.4607,37.4607,37.4066,37.4066,36498.0
2015-10-07 11:45:00,48.47,48.49,48.44,48.45,70159.0,37.3989,37.4144,37.3758,37.3835,70159.0
2015-10-07 11:50:00,48.45,48.5,48.45,48.5,57023.0,37.3835,37.4221,37.3835,37.4221,57023.0
2015-10-07 11:55:00,48.5,48.54,48.49,48.49,99451.0,37.4221,37.4529,37.4144,37.4144,99451.0
2015-10-07 12:00:00,48.49,48.51,48.45,48.46,91404.0,37.4144,37.4298,37.3835,37.3912,91404.0
2015-10-07 12:05:00,48.46,48.51,48.45,48.48,37955.0,37.3912,37.4298,37.3835,37.4066,37955.0
2015-10-07 12:10:00,48.48,48.5,48.45,48.45,70897.0,37.4066,37.4221,37.3835,37.3835,70897.0
2015-10-07 12:15:00,48.45,48.51,48.43,48.51,66702.0,37.3835,37.4298,37.3681,37.4298,66702.0
2015-10-07 12:20:00,48.51,48.51,48.43,48.44,58999.0,37.4298,37.4298,37.3681,37.3758,58999.0
2015-10-07 12:25:00,48.43,48.44,48.4,48.41,66590.0,37.3681,37.3758,37.3449,37.3526,66590.0
2015-10-07 12:30:00,48.41,48.47,48.41,48.46,58462.0,37.3526,37.3989,37.3526,37.3912,58462.0
2015-10-07 12:35:00,48.45,48.49,48.44,48.47,72916.0,37.3835,37.4144,37.3758,37.3989,72916.0
2015-10-07 12:40:00,48.46,48.55,48.43,48.55,125240.0,37.3912,37.4607,37.3681,37.4607,125240.0
2015-10-07 12:45:00,48.56,48.56,48.52,48.53,62367.0,37.4684,37.4684,37.4375,37.4452,62367.0
2015-10-07 12:50:00,48.54,48.55,48.5,48.51,53375.0,37.4529,37.4607,37.4221,37.4298,53375.0
2015-10-07 12:55:00,48.51,48.52,48.48,48.48,70141.0,37.4298,37.4375,37.4066,37.4066,70141.0
2015-10-07 13:00:00,48.48,48.51,48.45,48.47,55999.0,37.4066,37.4298,37.3835,37.3989,55999.0
2015-10-07 13:05:00,48.47,48.55,48.47,48.55,168697.0,37.3989,37.4607,37.3989,37.4607,168697.0
2015-10-07 13:10:00,48.55,48.59,48.55,48.57,254653.0,37.4607,37.4915,37.4607,37.4761,254653.0
2015-10-07 13:15:00,48.58,48.6,48.55,48.55,59402.0,37.4838,37.4992,37.4607,37.4607,59402.0
2015-10-07 13:20:00,48.56,48.63,48.55,48.63,867108.0,37.4684,37.5224,37.4607,37.5224,867108.0
2015-10-07 13:25:00,48.62,48.63,48.56,48.58,119966.0,37.5147,37.5224,37.4684,37.4838,119966.0
2015-10-07 13:30:00,48.58,48.67,48.58,48.65,99898.0,37.4838,37.5533,37.4838,37.5378,99898.0
2015-10-07 13:35:00,48.65,48.66,48.63,48.64,49586.0,37.5378,37.5455,37.5224,37.5301,49586.0
2015-10-07 13:40:00,48.64,48.7,48.63,48.69,128210.0,37.5301,37.5764,37.5224,37.5687,128210.0
2015-10-07 13:45:00,48.69,48.73,48.68,48.7,73504.0,37.5687,37.5995,37.561,37.5764,73504.0
2015-10-07 13:50:00,48.7,48.7,48.65,48.67,55610.0,37.5764,37.5764,37.5378,37.5533,55610.0
2015-10-07 13:55:00,48.67,48.73,48.67,48.69,55853.0,37.5533,37.5995,37.5533,37.5687,55853.0
2015-10-07 14:00:00,48.69,48.75,48.67,48.75,182350.0,37.5687,37.615,37.5533,37.615,182350.0
2015-10-07 14:05:00,48.75,48.79,48.74,48.77,351069.0,37.615,37.6458,37.6073,37.6304,351069.0
2015-10-07 14:10:00,48.77,48.78,48.7,48.7,119265.0,37.6304,37.6381,37.5764,37.5764,119265.0
2015-10-07 14:15:00,48.7,48.73,48.68,48.69,106712.0,37.5764,37.5995,37.561,37.5687,106712.0
2015-10-07 14:20:00,48.69,48.7,48.64,48.67,180126.0,37.5687,37.5764,37.5301,37.5533,180126.0
2015-10-07 14:25:00,48.66,48.69,48.64,48.69,100430.0,37.5455,37.5687,37.5301,37.5687,100430.0
2015-10-07 14:30:00,48.69,48.73,48.69,48.71,109074.0,37.5687,37.5995,37.5687,37.5841,109074.0
2015-10-07 14:35:00,48.71,48.73,48.67,48.7,106787.0,37.5841,37.5995,37.5533,37.5764,106787.0
2015-10-07 14:40:00,48.7,48.75,48.7,48.73,64964.0,37.5764,37.615,37.5764,37.5995,64964.0
2015-10-07 14:45:00,48.73,48.74,48.7,48.7,64968.0,37.5995,37.6073,37.5764,37.5764,64968.0
2015-10-07 14:50:00,48.71,48.72,48.68,48.71,59231.0,37.5841,37.5918,37.561,37.5841,59231.0
2015-10-07 14:55:00,48.71,48.73,48.69,48.69,46484.0,37.5841,37.5995,37.5687,37.5687,46484.0
2015-10-07 15:00:00,48.7,48.73,48.68,48.7,131690.0,37.5764,37.5995,37.561,37.5764,131690.0
2015-10-07 15:05:00,48.7,48.72,48.68,48.69,56094.0,37.5764,37.5918,37.561,37.5687,56094.0
2015-10-07 15:10:00,48.69,48.75,48.69,48.74,124940.0,37.5687,37.615,37.5687,37.6073,124940.0
2015-10-07 15:15:00,48.74,48.8,48.71,48.76,201919.0,37.6073,37.6536,37.5841,37.6227,201919.0
2015-10-07 15:20:00,48.77,48.77,48.71,48.74,89408.0,37.6304,37.6304,37.5841,37.6073,89408.0
2015-10-07 15:25:00,48.74,48.74,48.68,48.69,88316.0,37.6073,37.6073,37.561,37.5687,88316.0
2015-10-07 15:30:00,48.69,48.71,48.68,48.69,139141.0,37.5687,37.5841,37.561,37.5687,139141.0
2015-10-07 15:35:00,48.68,48.71,48.68,48.7,185757.0,37.561,37.5841,37.561,37.5764,185757.0
2015-10-07 15:40:00,48.7,48.72,48.68,48.71,197997.0,37.5764,37.5918,37.561,37.5841,197997.0
2015-10-07 15:45:00,48.71,48.71,48.63,48.66,185841.0,37.5841,37.5841,37.5224,37.5455,185841.0
2015-10-07 15:50:00,48.66,48.69,48.65,48.69,149507.0,37.5455,37.5687,37.5378,37.5687,149507.0
2015-10-07 15:55:00,48.69,48.76,48.67,48.76,586804.0,37.5687,37.6227,37.5533,37.6227,586804.0
2015-10-08 09:30:00,48.7,48.73,48.66,48.72,392901.0,37.5764,37.5995,37.5455,37.5918,392901.0
2015-10-08 09:35:00,48.71,48.73,48.61,48.68,103913.0,37.5841,37.5995,37.507,37.561,103913.0
2015-10-08 09:40:00,48.68,48.68,48.63,48.65,191150.0,37.561,37.561,37.5224,37.5378,191150.0
2015-10-08 09:45:00,48.66,48.71,48.66,48.69,78199.0,37.5455,37.5841,37.5455,37.5687,78199.0
2015-10-08 09:50:00,48.7,48.73,48.69,48.72,70348.0,37.5764,37.5995,37.5687,37.5918,70348.0
2015-10-08 09:55:00,48.72,48.74,48.7,48.74,159677.0,37.5918,37.6073,37.5764,37.6073,159677.0
2015-10-08 10:00:00,48.73,48.79,48.72,48.79,59664.0,37.5995,37.6458,37.5918,37.6458,59664.0
2015-10-08 10:05:00,48.79,48.84,48.78,48.83,79200.0,37.6458,37.6844,37.6381,37.6767,79200.0
2015-10-08 10:10:00,48.84,48.84,48.79,48.81,63143.0,37.6844,37.6844,37.6458,37.6613,63143.0
2015-10-08 10:15:00,48.81,48.86,48.81,48.84,61040.0,37.6613,37.6999,37.6613,37.6844,61040.0
2015-10-08 10:20:00,48.84,48.87,48.82,48.87,73078.0,37.6844,37.7076,37.669,37.7076,73078.0
2015-10-08 10:25:00,48.87,48.91,48.86,48.88,129528.0,37.7076,37.7384,37.6999,37.7153,129528.0
2015-10-08 10:30:00,48.88,48.91,48.88,48.91,156190.0,37.7153,37.7384,37.7153,37.7384,156190.0
2015-10-08 10:35:00,48.91,48.94,48.9,48.92,46562.0,37.7384,37.7616,37.7307,37.7461,46562.0
2015-10-08 10:40:00,48.93,48.99,48.93,48.94,231249.0,37.7539,37.8002,37.7539,37.7616,231249.0
2015-10-08 10:45:00,48.95,48.99,48.95,48.97,118270.0,37.7693,37.8002,37.7693,37.7847,118270.0
2015-10-08 10:50:00,48.97,48.98,48.95,48.95,25294.0,37.7847,37.7924,37.7693,37.7693,25294.0
2015-10-08 10:55:00,48.96,48.99,48.95,48.98,143544.0,37.777,37.8002,37.7693,37.7924,143544.0
2015-10-08 11:00:00,48.97,48.99,48.96,48.98,49451.0,37.7847,37.8002,37.777,37.7924,49451.0
2015-10-08 11:05:00,48.99,49.0,48.97,48.99,135771.0,37.8002,37.8079,37.7847,37.8002,135771.0
2015-10-08 11:10:00,48.99,49.01,48.97,48.97,115719.0,37.8002,37.8156,37.7847,37.7847,115719.0
2015-10-08 11:15:00,48.97,48.98,48.96,48.98,64572.0,37.7847,37.7924,37.777,37.7924,64572.0
2015-10-08 11:20:00,48.97,49.02,48.97,49.0,42640.0,37.7847,37.8233,37.7847,37.8079,42640.0
2015-10-08 11:25:00,49.01,49.05,49.01,49.02,29408.0,37.8156,37.8465,37.8156,37.8233,29408.0
2015-10-08 11:30:00,49.02,49.07,49.02,49.06,61194.0,37.8233,37.8619,37.8233,37.8542,61194.0
2015-10-08 11:35:00,49.06,49.06,49.02,49.03,28313.0,37.8542,37.8542,37.8233,37.831,28313.0
2015-10-08 11:40:00,49.03,49.06,49.03,49.05,16310.0,37.831,37.8542,37.831,37.8465,16310.0
2015-10-08 11:45:00,49.05,49.05,49.01,49.02,21565.0,37.8465,37.8465,37.8156,37.8233,21565.0
2015-10-08 11:50:00,49.02,49.03,49.0,49.0,15482.0,37.8233,37.831,37.8079,37.8079,15482.0
2015-10-08 11:55:00,49.0,49.04,49.0,49.02,94722.0,37.8079,37.8387,37.8079,37.8233,94722.0
2015-10-08 12:00:00,49.02,49.03,49.0,49.02,12209.0,37.8233,37.831,37.8079,37.8233,12209.0
2015-10-08 12:05:00,49.02,49.05,49.0,49.01,96825.0,37.8233,37.8465,37.8079,37.8156,96825.0
2015-10-08 12:10:00,49.01,49.02,48.99,49.0,30907.0,37.8156,37.8233,37.8002,37.8079,30907.0
2015-10-08 12:15:00,49.0,49.05,48.99,49.01,160415.0,37.8079,37.8465,37.8002,37.8156,160415.0
2015-10-08 12:20:00,49.02,49.03,49.01,49.03,23427.0,37.8233,37.831,37.8156,37.831,23427.0
2015-10-08 12:25:00,49.02,49.03,48.99,49.0,115034.0,37.8233,37.831,37.8002,37.8079,115034.0
2015-10-08 12:30:00,49.0,49.02,48.99,49.01,102112.0,37.8079,37.8233,37.8002,37.8156,102112.0
2015-10-08 12:35:00,49.01,49.02,49.0,49.01,38587.0,37.8156,37.8233,37.8079,37.8156,38587.0
2015-10-08 12:40:00,49.01,49.02,48.98,48.98,19059.0,37.8156,37.8233,37.7924,37.7924,19059.0
2015-10-08 12:45:00,48.99,49.0,48.89,48.9,273052.0,37.8002,37.8079,37.723,37.7307,273052.0
2015-10-08 12:50:00,48.9,48.9,48.86,48.87,213867.0,37.7307,37.7307,37.6999,37.7076,213867.0
2015-10-08 12:55:00,48.87,48.9,48.86,48.88,23069.0,37.7076,37.7307,37.6999,37.7153,23069.0
2015-10-08 13:00:00,48.89,48.91,48.85,48.85,180922.0,37.723,37.7384,37.6921,37.6921,180922.0
2015-10-08 13:05:00,48.85,48.88,48.84,48.84,102312.0,37.6921,37.7153,37.6844,37.6844,102312.0
2015-10-08 13:10:00,48.84,48.85,48.82,48.84,28526.0,37.6844,37.6921,37.669,37.6844,28526.0
2015-10-08 13:15:00,48.83,48.88,48.82,48.87,30135.0,37.6767,37.7153,37.669,37.7076,30135.0
2015-10-08 13:20:00,48.87,48.88,48.86,48.87,51081.0,37.7076,37.7153,37.6999,37.7076,51081.0
2015-10-08 13:25:00,48.87,48.9,48.86,48.88,73343.0,37.7076,37.7307,37.6999,37.7153,73343.0
2015-10-08 13:30:00,48.88,48.91,48.88,48.9,52147.0,37.7153,37.7384,37.7153,37.7307,52147.0
2015-10-08 13:35:00,48.9,48.91,48.88,48.89,88742.0,37.7307,37.7384,37.7153,37.723,88742.0
2015-10-08 13:40:00,48.89,48.89,48.87,48.87,61346.0,37.723,37.723,37.7076,37.7076,61346.0
2015-10-08 13:45:00,48.87,48.91,48.87,48.9,64571.0,37.7076,37.7384,37.7076,37.7307,64571.0
2015-10-08 13:50:00,48.9,48.9,48.87,48.87,79842.0,37.7307,37.7307,37.7076,37.7076,79842.0
2015-10-08 13:55:00,48.87,48.9,48.87,48.9,44052.0,37.7076,37.7307,37.7076,37.7307,44052.0
2015-10-08 14:00:00,48.89,49.1,48.89,49.03,639248.0,37.723,37.885,37.723,37.831,639248.0
2015-10-08 14:05:00,49.03,49.05,48.89,48.98,317216.0,37.831,37.8465,37.723,37.7924,317216.0
2015-10-08 14:10:00,48.98,49.09,48.97,49.06,459390.0,37.7924,37.8773,37.7847,37.8542,459390.0
2015-10-08 14:15:00,49.07,49.08,49.02,49.04,231011.0,37.8619,37.8696,37.8233,37.8387,231011.0
2015-10-08 14:20:00,49.04,49.07,49.0,49.07,51720.0,37.8387,37.8619,37.8079,37.8619,51720.0
2015-10-08 14:25:00,49.06,49.09,49.02,49.05,260537.0,37.8542,37.8773,37.8233,37.8465,260537.0
2015-10-08 14:30:00,49.05,49.12,49.04,49.12,78526.0,37.8465,37.9005,37.8387,37.9005,78526.0
2015-10-08 14:35:00,49.11,49.14,49.09,49.13,90823.0,37.8928,37.9159,37.8773,37.9082,90823.0
2015-10-08 14:40:00,49.13,49.18,49.13,49.14,141175.0,37.9082,37.9468,37.9082,37.9159,141175.0
2015-10-08 14:45:00,49.14,49.15,49.11,49.12,99869.0,37.9159,37.9236,37.8928,37.9005,99869.0
2015-10-08 14:50:00,49.12,49.14,49.11,49.13,68775.0,37.9005,37.9159,37.8928,37.9082,68775.0
2015-10-08 14:55:00,49.14,49.22,49.13,49.2,134851.0,37.9159,37.9776,37.9082,37.9622,134851.0
2015-10-08 15:00:00,49.2,49.25,49.19,49.23,150771.0,37.9622,38.0008,37.9545,37.9853,150771.0
2015-10-08 15:05:00,49.24,49.28,49.22,49.26,393202.0,37.9931,38.0239,37.9776,38.0085,393202.0
2015-10-08 15:10:00,49.26,49.33,49.25,49.31,206267.0,38.0085,38.0625,38.0008,38.0471,206267.0
2015-10-08 15:15:00,49.31,49.35,49.31,49.33,393205.0,38.0471,38.0779,38.0471,38.0625,393205.0
2015-10-08 15:20:00,49.33,49.36,49.27,49.3,247838.0,38.0625,38.0856,38.0162,38.0394,247838.0
2015-10-08 15:25:00,49.3,49.35,49.28,49.31,464358.0,38.0394,38.0779,38.0239,38.0471,464358.0
2015-10-08 15:30:00,49.3,49.33,49.3,49.3,138601.0,38.0394,38.0625,38.0394,38.0394,138601.0
2015-10-08 15:35:00,49.3,49.33,49.26,49.27,722720.0,38.0394,38.0625,38.0085,38.0162,722720.0
2015-10-08 15:40:00,49.27,49.32,49.27,49.32,141093.0,38.0162,38.0548,38.0162,38.0548,141093.0
2015-10-08 15:45:00,49.31,49.37,49.31,49.35,158812.0,38.0471,38.0934,38.0471,38.0779,158812.0
2015-10-08 15:50:00,49.34,49.35,49.32,49.34,259970.0,38.0702,38.0779,38.0548,38.0702,259970.0
2015-10-08 15:55:00,49.34,49.36,49.31,49.34,827949.0,38.0702,38.0856,38.0471,38.0702,827949.0
2015-10-09 09:30:00,49.44,49.45,49.3,49.35,350815.0,38.1474,38.1551,38.0394,38.0779,350815.0
2015-10-09 09:35:00,49.35,49.47,49.35,49.46,346759.0,38.0779,38.1705,38.0779,38.1628,346759.0
2015-10-09 09:40:00,49.46,49.53,49.44,49.49,276780.0,38.1628,38.2168,38.1474,38.186,276780.0
2015-10-09 09:45:00,49.49,49.51,49.46,49.5,215847.0,38.186,38.2014,38.1628,38.1937,215847.0
2015-10-09 09:50:00,49.51,49.52,49.45,49.46,259278.0,38.2014,38.2091,38.1551,38.1628,259278.0
2015-10-09 09:55:00,49.46,49.46,49.4,49.44,386933.0,38.1628,38.1628,38.1165,38.1474,386933.0
2015-10-09 10:00:00,49.44,49.49,49.43,49.47,83614.0,38.1474,38.186,38.1397,38.1705,83614.0
2015-10-09 10:05:00,49.47,49.51,49.45,49.48,39967.0,38.1705,38.2014,38.1551,38.1782,39967.0
2015-10-09 10:10:00,49.48,49.49,49.44,49.46,259888.0,38.1782,38.186,38.1474,38.1628,259888.0
2015-10-09 10:15:00,49.45,49.48,49.43,49.45,78273.0,38.1551,38.1782,38.1397,38.1551,78273.0
2015-10-09 10:20:00,49.46,49.47,49.44,49.46,133382.0,38.1628,38.1705,38.1474,38.1628,133382.0
2015-10-09 10:25:00,49.46,49.5,49.45,49.49,97104.0,38.1628,38.1937,38.1551,38.186,97104.0
2015-10-09 10:30:00,49.48,49.51,49.47,49.5,282709.0,38.1782,38.2014,38.1705,38.1937,282709.0
2015-10-09 10:35:00,49.51,49.54,49.5,49.53,92192.0,38.2014,38.2245,38.1937,38.2168,92192.0
2015-10-09 10:40:00,49.54,49.58,49.54,49.57,62381.0,38.2245,38.2554,38.2245,38.2477,62381.0
2015-10-09 10:45:00,49.56,49.59,49.55,49.56,41331.0,38.24,38.2631,38.2323,38.24,41331.0
2015-10-09 10:50:00,49.55,49.56,49.52,49.55,28243.0,38.2323,38.24,38.2091,38.2323,28243.0
2015-10-09 10:55:00,49.54,49.59,49.53,49.58,26220.0,38.2245,38.2631,38.2168,38.2554,26220.0
2015-10-09 11:00:00,49.58,49.59,49.54,49.55,24375.0,38.2554,38.2631,38.2245,38.2323,24375.0
2015-10-09 11:05:00,49.54,49.57,49.53,49.56,32650.0,38.2245,38.2477,38.2168,38.24,32650.0
2015-10-09 11:10:00,49.56,49.57,49.54,49.56,23801.0,38.24,38.2477,38.2245,38.24,23801.0
2015-10-09 11:15:00,49.55,49.57,49.54,49.56,37182.0,38.2323,38.2477,38.2245,38.24,37182.0
2015-10-09 11:20:00,49.56,49.58,49.54,49.55,41284.0,38.24,38.2554,38.2245,38.2323,41284.0
2015-10-09 11:25:00,49.55,49.58,49.53,49.58,43562.0,38.2323,38.2554,38.2168,38.2554,43562.0
2015-10-09 11:30:00,49.59,49.61,49.55,49.56,76053.0,38.2631,38.2785,38.2323,38.24,76053.0
2015-10-09 11:35:00,49.57,49.57,49.52,49.55,27267.0,38.2477,38.2477,38.2091,38.2323,27267.0
2015-10-09 11:40:00,49.55,49.55,49.52,49.53,16772.0,38.2323,38.2323,38.2091,38.2168,16772.0
2015-10-09 11:45:00,49.52,49.55,49.52,49.53,104861.0,38.2091,38.2323,38.2091,38.2168,104861.0
2015-10-09 11:50:00,49.53,49.56,49.52,49.53,209190.0,38.2168,38.24,38.2091,38.2168,209190.0
2015-10-09 11:55:00,49.52,49.55,49.51,49.55,76456.0,38.2091,38.2323,38.2014,38.2323,76456.0
2015-10-09 12:00:00,49.55,49.56,49.53,49.54,72589.0,38.2323,38.24,38.2168,38.2245,72589.0
2015-10-09 12:05:00,49.54,49.54,49.49,49.5,210508.0,38.2245,38.2245,38.186,38.1937,210508.0
2015-10-09 12:10:00,49.49,49.51,49.48,49.5,20195.0,38.186,38.2014,38.1782,38.1937,20195.0
2015-10-09 12:15:00,49.49,49.5,49.46,49.49,60933.0,38.186,38.1937,38.1628,38.186,60933.0
2015-10-09 12:20:00,49.48,49.49,49.44,49.46,36345.0,38.1782,38.186,38.1474,38.1628,36345.0
2015-10-09 12:25:00,49.46,49.48,49.45,49.48,16256.0,38.1628,38.1782,38.1551,38.1782,16256.0
2015-10-09 12:30:00,49.48,49.48,49.43,49.44,123488.0,38.1782,38.1782,38.1397,38.1474,123488.0
2015-10-09 12:35:00,49.45,49.45,49.42,49.44,34510.0,38.1551,38.1551,38.1319,38.1474,34510.0
2015-10-09 12:40:00,49.45,49.45,49.41,49.41,79094.0,38.1551,38.1551,38.1242,38.1242,79094.0
2015-10-09 12:45:00,49.42,49.44,49.39,49.44,17558.0,38.1319,38.1474,38.1088,38.1474,17558.0
2015-10-09 12:50:00,49.44,49.46,49.43,49.45,54835.0,38.1474,38.1628,38.1397,38.1551,54835.0
2015-10-09 12:55:00,49.45,49.45,49.42,49.42,59985.0,38.1551,38.1551,38.1319,38.1319,59985.0
2015-10-09 13:00:00,49.41,49.47,49.41,49.47,1401840.0,38.1242,38.1705,38.1242,38.1705,1401840.0
2015-10-09 13:05:00,49.46,49.47,49.44,49.44,370030.0,38.1628,38.1705,38.1474,38.1474,370030.0
2015-10-09 13:10:00,49.44,49.44,49.38,49.38,84800.0,38.1474,38.1474,38.1011,38.1011,84800.0
2015-10-09 13:15:00,49.39,49.41,49.38,49.41,32115.0,38.1088,38.1242,38.1011,38.1242,32115.0
2015-10-09 13:20:00,49.41,49.43,49.41,49.42,14309.0,38.1242,38.1397,38.1242,38.1319,14309.0
2015-10-09 13:25:00,49.42,49.42,49.39,49.4,28459.0,38.1319,38.1319,38.1088,38.1165,28459.0
2015-10-09 13:30:00,49.4,49.42,49.39,49.4,38018.0,38.1165,38.1319,38.1088,38.1165,38018.0
2015-10-09 13:35:00,49.41,49.45,49.39,49.43,39530.0,38.1242,38.1551,38.1088,38.1397,39530.0
2015-10-09 13:40:00,49.43,49.48,49.42,49.47,18735.0,38.1397,38.1782,38.1319,38.1705,18735.0
2015-10-09 13:45:00,49.47,49.48,49.44,49.45,22458.0,38.1705,38.1782,38.1474,38.1551,22458.0
2015-10-09 13:50:00,49.45,49.46,49.43,49.45,31548.0,38.1551,38.1628,38.1397,38.1551,31548.0
2015-10-09 13:55:00,49.45,49.46,49.43,49.44,15163.0,38.1551,38.1628,38.1397,38.1474,15163.0
2015-10-09 14:00:00,49.44,49.46,49.42,49.43,26290.0,38.1474,38.1628,38.1319,38.1397,26290.0
2015-10-09 14:05:00,49.43,49.44,49.41,49.42,35483.0,38.1397,38.1474,38.1242,38.1319,35483.0
2015-10-09 14:10:00,49.43,49.45,49.42,49.43,27227.0,38.1397,38.1551,38.1319,38.1397,27227.0
2015-10-09 14:15:00,49.43,49.43,49.4,49.41,17445.0,38.1397,38.1397,38.1165,38.1242,17445.0
2015-10-09 14:20:00,49.42,49.45,49.39,49.45,20613.0,38.1319,38.1551,38.1088,38.1551,20613.0
2015-10-09 14:25:00,49.44,49.48,49.43,49.47,46489.0,38.1474,38.1782,38.1397,38.1705,46489.0
2015-10-09 14:30:00,49.47,49.47,49.44,49.45,28373.0,38.1705,38.1705,38.1474,38.1551,28373.0
2015-10-09 14:35:00,49.45,49.49,49.44,49.48,37516.0,38.1551,38.186,38.1474,38.1782,37516.0
2015-10-09 14:40:00,49.48,49.49,49.45,49.46,29916.0,38.1782,38.186,38.1551,38.1628,29916.0
2015-10-09 14:45:00,49.45,49.48,49.45,49.47,31179.0,38.1551,38.1782,38.1551,38.1705,31179.0
2015-10-09 14:50:00,49.46,49.48,49.45,49.47,51493.0,38.1628,38.1782,38.1551,38.1705,51493.0
2015-10-09 14:55:00,49.47,49.49,49.45,49.49,34319.0,38.1705,38.186,38.1551,38.186,34319.0
2015-10-09 15:00:00,49.49,49.49,49.46,49.47,27008.0,38.186,38.186,38.1628,38.1705,27008.0
2015-10-09 15:05:00,49.47,49.49,49.45,49.48,56182.0,38.1705,38.186,38.1551,38.1782,56182.0
2015-10-09 15:10:00,49.47,49.48,49.41,49.42,41021.0,38.1705,38.1782,38.1242,38.1319,41021.0
2015-10-09 15:15:00,49.42,49.45,49.41,49.44,295405.0,38.1319,38.1551,38.1242,38.1474,295405.0
2015-10-09 15:20:00,49.43,49.46,49.43,49.45,40053.0,38.1397,38.1628,38.1397,38.1551,40053.0
2015-10-09 15:25:00,49.45,49.47,49.43,49.46,208782.0,38.1551,38.1705,38.1397,38.1628,208782.0
2015-10-09 15:30:00,49.47,49.5,49.46,49.49,134553.0,38.1705,38.1937,38.1628,38.186,134553.0
2015-10-09 15:35:00,49.49,49.51,49.47,49.49,933019.0,38.186,38.2014,38.1705,38.186,933019.0
2015-10-09 15:40:00,49.48,49.52,49.48,49.52,338469.0,38.1782,38.2091,38.1782,38.2091,338469.0
2015-10-09 15:45:00,49.52,49.54,49.5,49.51,114961.0,38.2091,38.2245,38.1937,38.2014,114961.0
2015-10-09 15:50:00,49.51,49.53,49.48,49.49,458576.0,38.2014,38.2168,38.1782,38.186,458576.0
2015-10-09 15:55:00,49.49,49.52,49.46,49.47,1105636.0,38.186,38.2091,38.1628,38.1705,1105636.0
2015-10-12 09:30:00,49.48,49.58,49.46,49.57,242525.0,38.1782,38.2554,38.1628,38.2477,242525.0
2015-10-12 09:35:00,49.57,49.64,49.56,49.6,114470.0,38.2477,38.3017,38.24,38.2708,114470.0
2015-10-12 09:40:00,49.6,49.62,49.56,49.62,278752.0,38.2708,38.2863,38.24,38.2863,278752.0
2015-10-12 09:45:00,49.62,49.69,49.62,49.64,773805.0,38.2863,38.3403,38.2863,38.3017,773805.0
2015-10-12 09:50:00,49.65,49.65,49.6,49.61,32221.0,38.3094,38.3094,38.2708,38.2785,32221.0
2015-10-12 09:55:00,49.6,49.62,49.59,49.61,33339.0,38.2708,38.2863,38.2631,38.2785,33339.0
2015-10-12 10:00:00,49.6,49.61,49.56,49.61,132571.0,38.2708,38.2785,38.24,38.2785,132571.0
2015-10-12 10:05:00,49.62,49.62,49.57,49.61,94532.0,38.2863,38.2863,38.2477,38.2785,94532.0
2015-10-12 10:10:00,49.62,49.67,49.61,49.65,53980.0,38.2863,38.3248,38.2785,38.3094,53980.0
2015-10-12 10:15:00,49.65,49.67,49.62,49.62,131386.0,38.3094,38.3248,38.2863,38.2863,131386.0
2015-10-12 10:20:00,49.61,49.66,49.61,49.64,78665.0,38.2785,38.3171,38.2785,38.3017,78665.0
2015-10-12 10:25:00,49.64,49.66,49.62,49.65,47709.0,38.3017,38.3171,38.2863,38.3094,47709.0
2015-10-12 10:30:00,49.66,49.69,49.66,49.66,18381.0,38.3171,38.3403,38.3171,38.3171,18381.0
2015-10-12 10:35:00,49.66,49.66,49.63,49.64,41106.0,38.3171,38.3171,38.294,38.3017,41106.0
2015-10-12 10:40:00,49.65,49.65,49.6,49.64,31058.0,38.3094,38.3094,38.2708,38.3017,31058.0
2015-10-12 10:45:00,49.64,49.65,49.58,49.62,19379.0,38.3017,38.3094,38.2554,38.2863,19379.0
2015-10-12 10:50:00,49.63,49.66,49.6,49.61,64151.0,38.294,38.3171,38.2708,38.2785,64151.0
2015-10-12 10:55:00,49.61,49.62,49.55,49.56,30449.0,38.2785,38.2863,38.2323,38.24,30449.0
2015-10-12 11:00:00,49.55,49.58,49.55,49.57,52869.0,38.2323,38.2554,38.2323,38.2477,52869.0
2015-10-12 11:05:00,49.56,49.6,49.55,49.59,26121.0,38.24,38.2708,38.2323,38.2631,26121.0
2015-10-12 11:10:00,49.6,49.63,49.59,49.62,51747.0,38.2708,38.294,38.2631,38.2863,51747.0
2015-10-12 11:15:00,49.63,49.64,49.61,49.62,29567.0,38.294,38.3017,38.2785,38.2863,29567.0
2015-10-12 11:20:00,49.62,49.62,49.58,49.61,68064.0,38.2863,38.2863,38.2554,38.2785,68064.0
2015-10-12 11:25:00,49.61,49.64,49.61,49.64,23324.0,38.2785,38.3017,38.2785,38.3017,23324.0
2015-10-12 11:30:00,49.63,49.65,49.63,49.63,87767.0,38.294,38.3094,38.294,38.294,87767.0
2015-10-12 11:35:00,49.63,49.65,49.62,49.65,34245.0,38.294,38.3094,38.2863,38.3094,34245.0
2015-10-12 11:40:00,49.64,49.7,49.61,49.66,121037.0,38.3017,38.348,38.2785,38.3171,121037.0
2015-10-12 11:45:00,49.66,49.66,49.64,49.66,51651.0,38.3171,38.3171,38.3017,38.3171,51651.0
2015-10-12 11:50:00,49.66,49.67,49.64,49.67,19615.0,38.3171,38.3248,38.3017,38.3248,19615.0
2015-10-12 11:55:00,49.66,49.67,49.64,49.66,16057.0,38.3171,38.3248,38.3017,38.3171,16057.0
2015-10-12 12:00:00,49.66,49.67,49.64,49.66,34548.0,38.3171,38.3248,38.3017,38.3171,34548.0
2015-10-12 12:05:00,49.66,49.67,49.65,49.67,15804.0,38.3171,38.3248,38.3094,38.3248,15804.0
2015-10-12 12:10:00,49.68,49.69,49.66,49.68,9400.0,38.3326,38.3403,38.3171,38.3326,9400.0
2015-10-12 12:15:00,49.67,49.68,49.65,49.66,21076.0,38.3248,38.3326,38.3094,38.3171,21076.0
2015-10-12 12:20:00,49.66,49.66,49.63,49.66,28225.0,38.3171,38.3171,38.294,38.3171,28225.0
2015-10-12 12:25:00,49.66,49.68,49.65,49.66,17446.0,38.3171,38.3326,38.3094,38.3171,17446.0
2015-10-12 12:30:00,49.66,49.67,49.62,49.63,24255.0,38.3171,38.3248,38.2863,38.294,24255.0
2015-10-12 12:35:00,49.63,49.64,49.62,49.64,7085.0,38.294,38.3017,38.2863,38.3017,7085.0
2015-10-12 12:40:00,49.63,49.64,49.6,49.61,37989.0,38.294,38.3017,38.2708,38.2785,37989.0
2015-10-12 12:45:00,49.6,49.62,49.6,49.61,75092.0,38.2708,38.2863,38.2708,38.2785,75092.0
2015-10-12 12:50:00,49.61,49.62,49.56,49.56,37064.0,38.2785,38.2863,38.24,38.24,37064.0
2015-10-12 12:55:00,49.56,49.57,49.54,49.56,26219.0,38.24,38.2477,38.2245,38.24,26219.0
2015-10-12 13:00:00,49.57,49.57,49.54,49.55,56292.0,38.2477,38.2477,38.2245,38.2323,56292.0
2015-10-12 13:05:00,49.54,49.54,49.49,49.51,16165.0,38.2245,38.2245,38.186,38.2014,16165.0
2015-10-12 13:10:00,49.51,49.54,49.51,49.53,13232.0,38.2014,38.2245,38.2014,38.2168,13232.0
2015-10-12 13:15:00,49.53,49.54,49.52,49.53,7483.0,38.2168,38.2245,38.2091,38.2168,7483.0
2015-10-12 13:20:00,49.54,49.54,49.52,49.53,23849.0,38.2245,38.2245,38.2091,38.2168,23849.0
2015-10-12 13:25:00,49.53,49.54,49.52,49.54,7307.0,38.2168,38.2245,38.2091,38.2245,7307.0
2015-10-12 13:30:00,49.54,49.54,49.51,49.52,23362.0,38.2245,38.2245,38.2014,38.2091,23362.0
2015-10-12 13:35:00,49.52,49.53,49.5,49.5,21146.0,38.2091,38.2168,38.1937,38.1937,21146.0
2015-10-12 13:40:00,49.5,49.51,49.48,49.49,16244.0,38.1937,38.2014,38.1782,38.186,16244.0
2015-10-12 13:45:00,49.48,49.5,49.47,49.48,22770.0,38.1782,38.1937,38.1705,38.1782,22770.0
2015-10-12 13:50:00,49.49,49.49,49.44,49.46,14068.0,38.186,38.186,38.1474,38.1628,14068.0
2015-10-12 13:55:00,49.45,49.45,49.43,49.44,14756.0,38.1551,38.1551,38.1397,38.1474,14756.0
2015-10-12 14:00:00,49.44,49.46,49.43,49.45,37828.0,38.1474,38.1628,38.1397,38.1551,37828.0
2015-10-12 14:05:00,49.46,49.47,49.45,49.47,19334.0,38.1628,38.1705,38.1551,38.1705,19334.0
2015-10-12 14:10:00,49.46,49.48,49.45,49.47,18789.0,38.1628,38.1782,38.1551,38.1705,18789.0
2015-10-12 14:15:00,49.46,49.48,49.45,49.46,22341.0,38.1628,38.1782,38.1551,38.1628,22341.0
2015-10-12 14:20:00,49.46,49.47,49.45,49.47,22839.0,38.1628,38.1705,38.1551,38.1705,22839.0
2015-10-12 14:25:00,49.47,49.47,49.44,49.45,28146.0,38.1705,38.1705,38.1474,38.1551,28146.0
2015-10-12 14:30:00,49.46,49.47,49.45,49.47,36914.0,38.1628,38.1705,38.1551,38.1705,36914.0
2015-10-12 14:35:00,49.47,49.5,49.46,49.49,27706.0,38.1705,38.1937,38.1628,38.186,27706.0
2015-10-12 14:40:00,49.49,49.51,49.48,49.5,18157.0,38.186,38.2014,38.1782,38.1937,18157.0
2015-10-12 14:45:00,49.51,49.53,49.5,49.52,44844.0,38.2014,38.2168,38.1937,38.2091,44844.0
2015-10-12 14:50:00,49.53,49.55,49.52,49.55,25632.0,38.2168,38.2323,38.2091,38.2323,25632.0
2015-10-12 14:55:00,49.54,49.56,49.54,49.55,46513.0,38.2245,38.24,38.2245,38.2323,46513.0
2015-10-12 15:00:00,49.56,49.56,49.52,49.52,37151.0,38.24,38.24,38.2091,38.2091,37151.0
2015-10-12 15:05:00,49.53,49.56,49.52,49.55,136306.0,38.2168,38.24,38.2091,38.2323,136306.0
2015-10-12 15:10:00,49.55,49.57,49.55,49.57,48005.0,38.2323,38.2477,38.2323,38.2477,48005.0
2015-10-12 15:15:00,49.57,49.58,49.56,49.56,150905.0,38.2477,38.2554,38.24,38.24,150905.0
2015-10-12 15:20:00,49.56,49.58,49.55,49.57,38762.0,38.24,38.2554,38.2323,38.2477,38762.0
2015-10-12 15:25:00,49.57,49.59,49.56,49.58,54378.0,38.2477,38.2631,38.24,38.2554,54378.0
2015-10-12 15:30:00,49.58,49.6,49.57,49.59,48812.0,38.2554,38.2708,38.2477,38.2631,48812.0
2015-10-12 15:35:00,49.59,49.61,49.58,49.6,177386.0,38.2631,38.2785,38.2554,38.2708,177386.0
2015-10-12 15:40:00,49.6,49.61,49.59,49.59,85123.0,38.2708,38.2785,38.2631,38.2631,85123.0
2015-10-12 15:45:00,49.59,49.6,49.56,49.58,135757.0,38.2631,38.2708,38.24,38.2554,135757.0
2015-10-12 15:50:00,49.57,49.6,49.57,49.58,143463.0,38.2477,38.2708,38.2477,38.2554,143463.0
2015-10-12 15:55:00,49.58,49.6,49.56,49.58,364041.0,38.2554,38.2708,38.24,38.2554,364041.0
2015-10-13 09:30:00,49.5,49.57,49.45,49.53,280911.0,38.1937,38.2477,38.1551,38.2168,280911.0
2015-10-13 09:35:00,49.53,49.57,49.51,49.54,259145.0,38.2168,38.2477,38.2014,38.2245,259145.0
2015-10-13 09:40:00,49.54,49.55,49.47,49.49,289901.0,38.2245,38.2323,38.1705,38.186,289901.0
2015-10-13 09:45:00,49.49,49.51,49.41,49.42,288066.0,38.186,38.2014,38.1242,38.1319,288066.0
2015-10-13 09:50:00,49.41,49.44,49.37,49.43,299788.0,38.1242,38.1474,38.0934,38.1397,299788.0
2015-10-13 09:55:00,49.43,49.43,49.36,49.38,638909.0,38.1397,38.1397,38.0856,38.1011,638909.0
2015-10-13 10:00:00,49.37,49.42,49.34,49.41,461320.0,38.0934,38.1319,38.0702,38.1242,461320.0
2015-10-13 10:05:00,49.4,49.41,49.36,49.37,331858.0,38.1165,38.1242,38.0856,38.0934,331858.0
2015-10-13 10:10:00,49.37,49.38,49.34,49.36,454881.0,38.0934,38.1011,38.0702,38.0856,454881.0
2015-10-13 10:15:00,49.36,49.37,49.34,49.35,179289.0,38.0856,38.0934,38.0702,38.0779,179289.0
2015-10-13 10:20:00,49.34,49.39,49.34,49.36,215219.0,38.0702,38.1088,38.0702,38.0856,215219.0
2015-10-13 10:25:00,49.36,49.41,49.35,49.39,211659.0,38.0856,38.1242,38.0779,38.1088,211659.0
2015-10-13 10:30:00,49.4,49.44,49.38,49.39,132804.0,38.1165,38.1474,38.1011,38.1088,132804.0
2015-10-13 10:35:00,49.38,49.4,49.38,49.38,189263.0,38.1011,38.1165,38.1011,38.1011,189263.0
2015-10-13 10:40:00,49.39,49.42,49.38,49.41,143295.0,38.1088,38.1319,38.1011,38.1242,143295.0
2015-10-13 10:45:00,49.41,49.42,49.37,49.38,82188.0,38.1242,38.1319,38.0934,38.1011,82188.0
2015-10-13 10:50:00,49.38,49.41,49.37,49.39,69115.0,38.1011,38.1242,38.0934,38.1088,69115.0
2015-10-13 10:55:00,49.4,49.46,49.4,49.44,149185.0,38.1165,38.1628,38.1165,38.1474,149185.0
2015-10-13 11:00:00,49.45,49.46,49.42,49.43,46706.0,38.1551,38.1628,38.1319,38.1397,46706.0
2015-10-13 11:05:00,49.43,49.47,49.42,49.45,50211.0,38.1397,38.1705,38.1319,38.1551,50211.0
2015-10-13 11:10:00,49.45,49.5,49.44,49.45,58830.0,38.1551,38.1937,38.1474,38.1551,58830.0
2015-10-13 11:15:00,49.45,49.47,49.44,49.46,50424.0,38.1551,38.1705,38.1474,38.1628,50424.0
2015-10-13 11:20:00,49.46,49.49,49.45,49.47,90943.0,38.1628,38.186,38.1551,38.1705,90943.0
2015-10-13 11:25:00,49.46,49.49,49.46,49.48,34720.0,38.1628,38.186,38.1628,38.1782,34720.0
2015-10-13 11:30:00,49.48,49.49,49.46,49.49,54728.0,38.1782,38.186,38.1628,38.186,54728.0
2015-10-13 11:35:00,49.48,49.51,49.46,49.51,97597.0,38.1782,38.2014,38.1628,38.2014,97597.0
2015-10-13 11:40:00,49.51,49.51,49.45,49.49,97083.0,38.2014,38.2014,38.1551,38.186,97083.0
2015-10-13 11:45:00,49.48,49.51,49.47,49.49,51514.0,38.1782,38.2014,38.1705,38.186,51514.0
2015-10-13 11:50:00,49.48,49.49,49.45,49.48,68757.0,38.1782,38.186,38.1551,38.1782,68757.0
2015-10-13 11:55:00,49.48,49.5,49.47,49.5,90538.0,38.1782,38.1937,38.1705,38.1937,90538.0
2015-10-13 12:00:00,49.49,49.53,49.49,49.53,19041.0,38.186,38.2168,38.186,38.2168,19041.0
2015-10-13 12:05:00,49.53,49.54,49.51,49.53,93760.0,38.2168,38.2245,38.2014,38.2168,93760.0
2015-10-13 12:10:00,49.52,49.53,49.5,49.53,60592.0,38.2091,38.2168,38.1937,38.2168,60592.0
2015-10-13 12:15:00,49.52,49.55,49.51,49.53,81365.0,38.2091,38.2323,38.2014,38.2168,81365.0
2015-10-13 12:20:00,49.53,49.55,49.52,49.55,51625.0,38.2168,38.2323,38.2091,38.2323,51625.0
2015-10-13 12:25:00,49.55,49.57,49.54,49.54,28707.0,38.2323,38.2477,38.2245,38.2245,28707.0
2015-10-13 12:30:00,49.54,49.57,49.53,49.56,35993.0,38.2245,38.2477,38.2168,38.24,35993.0
2015-10-13 12:35:00,49.56,49.56,49.53,49.54,36677.0,38.24,38.24,38.2168,38.2245,36677.0
2015-10-13 12:40:00,49.54,49.56,49.52,49.53,30274.0,38.2245,38.24,38.2091,38.2168,30274.0
2015-10-13 12:45:00,49.53,49.53,49.46,49.46,88926.0,38.2168,38.2168,38.1628,38.1628,88926.0
2015-10-13 12:50:00,49.46,49.47,49.45,49.45,92779.0,38.1628,38.1705,38.1551,38.1551,92779.0
2015-10-13 12:55:00,49.45,49.46,49.41,49.42,83556.0,38.1551,38.1628,38.1242,38.1319,83556.0
2015-10-13 13:00:00,49.41,49.42,49.39,49.4,57192.0,38.1242,38.1319,38.1088,38.1165,57192.0
2015-10-13 13:05:00,49.39,49.4,49.36,49.38,76661.0,38.1088,38.1165,38.0856,38.1011,76661.0
2015-10-13 13:10:00,49.37,49.39,49.36,49.39,80792.0,38.0934,38.1088,38.0856,38.1088,80792.0
2015-10-13 13:15:00,49.39,49.41,49.38,49.4,237158.0,38.1088,38.1242,38.1011,38.1165,237158.0
2015-10-13 13:20:00,49.4,49.41,49.39,49.41,47680.0,38.1165,38.1242,38.1088,38.1242,47680.0
2015-10-13 13:25:00,49.41,49.43,49.4,49.43,123791.0,38.1242,38.1397,38.1165,38.1397,123791.0
2015-10-13 13:30:00,49.43,49.44,49.39,49.4,45104.0,38.1397,38.1474,38.1088,38.1165,45104.0
2015-10-13 13:35:00,49.39,49.4,49.36,49.38,43471.0,38.1088,38.1165,38.0856,38.1011,43471.0
2015-10-13 13:40:00,49.38,49.4,49.37,49.38,25191.0,38.1011,38.1165,38.0934,38.1011,25191.0
2015-10-13 13:45:00,49.38,49.44,49.38,49.42,34928.0,38.1011,38.1474,38.1011,38.1319,34928.0
2015-10-13 13:50:00,49.43,49.43,49.42,49.43,99569.0,38.1397,38.1397,38.1319,38.1397,99569.0
2015-10-13 13:55:00,49.43,49.44,49.39,49.4,59019.0,38.1397,38.1474,38.1088,38.1165,59019.0
2015-10-13 14:00:00,49.4,49.42,49.38,49.41,49357.0,38.1165,38.1319,38.1011,38.1242,49357.0
2015-10-13 14:05:00,49.42,49.43,49.39,49.41,52806.0,38.1319,38.1397,38.1088,38.1242,52806.0
2015-10-13 14:10:00,49.41,49.44,49.4,49.43,35073.0,38.1242,38.1474,38.1165,38.1397,35073.0
2015-10-13 14:15:00,49.44,49.45,49.42,49.42,72666.0,38.1474,38.1551,38.1319,38.1319,72666.0
2015-10-13 14:20:00,49.43,49.43,49.38,49.39,70219.0,38.1397,38.1397,38.1011,38.1088,70219.0
2015-10-13 14:25:00,49.39,49.39,49.37,49.38,63515.0,38.1088,38.1088,38.0934,38.1011,63515.0
2015-10-13 14:30:00,49.39,49.39,49.35,49.38,93267.0,38.1088,38.1088,38.0779,38.1011,93267.0
2015-10-13 14:35:00,49.38,49.39,49.37,49.38,60362.0,38.1011,38.1088,38.0934,38.1011,60362.0
2015-10-13 14:40:00,49.38,49.39,49.36,49.37,95941.0,38.1011,38.1088,38.0856,38.0934,95941.0
2015-10-13 14:45:00,49.37,49.41,49.37,49.41,50516.0,38.0934,38.1242,38.0934,38.1242,50516.0
2015-10-13 14:50:00,49.41,49.41,49.38,49.4,63394.0,38.1242,38.1242,38.1011,38.1165,63394.0
2015-10-13 14:55:00,49.4,49.41,49.39,49.41,45420.0,38.1165,38.1242,38.1088,38.1242,45420.0
2015-10-13 15:00:00,49.41,49.41,49.39,49.4,109322.0,38.1242,38.1242,38.1088,38.1165,109322.0
2015-10-13 15:05:00,49.4,49.4,49.37,49.38,44026.0,38.1165,38.1165,38.0934,38.1011,44026.0
2015-10-13 15:10:00,49.38,49.39,49.35,49.36,71148.0,38.1011,38.1088,38.0779,38.0856,71148.0
2015-10-13 15:15:00,49.36,49.36,49.3,49.31,138123.0,38.0856,38.0856,38.0394,38.0471,138123.0
2015-10-13 15:20:00,49.31,49.32,49.28,49.29,151093.0,38.0471,38.0548,38.0239,38.0316,151093.0
2015-10-13 15:25:00,49.3,49.3,49.26,49.3,92731.0,38.0394,38.0394,38.0085,38.0394,92731.0
2015-10-13 15:30:00,49.29,49.32,49.27,49.28,81747.0,38.0316,38.0548,38.0162,38.0239,81747.0
2015-10-13 15:35:00,49.28,49.28,49.24,49.25,193019.0,38.0239,38.0239,37.9931,38.0008,193019.0
2015-10-13 15:40:00,49.24,49.26,49.21,49.22,310743.0,37.9931,38.0085,37.9699,37.9776,310743.0
2015-10-13 15:45:00,49.23,49.26,49.22,49.26,110613.0,37.9853,38.0085,37.9776,38.0085,110613.0
2015-10-13 15:50:00,49.26,49.29,49.25,49.27,312425.0,38.0085,38.0316,38.0008,38.0162,312425.0
2015-10-13 15:55:00,49.27,49.29,49.26,49.28,412089.0,38.0162,38.0316,38.0085,38.0239,412089.0
2015-10-14 09:30:00,49.2,49.34,49.15,49.24,139389.0,37.9622,38.0702,37.9236,37.9931,139389.0
2015-10-14 09:35:00,49.24,49.32,49.24,49.3,77140.0,37.9931,38.0548,37.9931,38.0394,77140.0
2015-10-14 09:40:00,49.29,49.34,49.28,49.31,108049.0,38.0316,38.0702,38.0239,38.0471,108049.0
2015-10-14 09:45:00,49.31,49.32,49.29,49.3,94662.0,38.0471,38.0548,38.0316,38.0394,94662.0
2015-10-14 09:50:00,49.3,49.37,49.29,49.36,194155.0,38.0394,38.0934,38.0316,38.0856,194155.0
2015-10-14 09:55:00,49.37,49.4,49.35,49.36,514962.0,38.0934,38.1165,38.0779,38.0856,514962.0
2015-10-14 10:00:00,49.37,49.37,49.33,49.36,158950.0,38.0934,38.0934,38.0625,38.0856,158950.0
2015-10-14 10:05:00,49.36,49.37,49.31,49.33,40950.0,38.0856,38.0934,38.0471,38.0625,40950.0
2015-10-14 10:10:00,49.34,49.34,49.3,49.34,107132.0,38.0702,38.0702,38.0394,38.0702,107132.0
2015-10-14 10:15:00,49.34,49.34,49.29,49.3,45379.0,38.0702,38.0702,38.0316,38.0394,45379.0
2015-10-14 10:20:00,49.3,49.32,49.26,49.26,116063.0,38.0394,38.0548,38.0085,38.0085,116063.0
2015-10-14 10:25:00,49.27,49.28,49.23,49.23,51546.0,38.0162,38.0239,37.9853,37.9853,51546.0
2015-10-14 10:30:00,49.23,49.32,49.18,49.3,239678.0,37.9853,38.0548,37.9468,38.0394,239678.0
2015-10-14 10:35:00,49.3,49.31,49.12,49.12,458095.0,38.0394,38.0471,37.9005,37.9005,458095.0
2015-10-14 10:40:00,49.12,49.13,48.96,48.99,358169.0,37.9005,37.9082,37.777,37.8002,358169.0
2015-10-14 10:45:00,48.98,49.03,48.85,48.88,206236.0,37.7924,37.831,37.6921,37.7153,206236.0
2015-10-14 10:50:00,48.87,48.94,48.84,48.87,282733.0,37.7076,37.7616,37.6844,37.7076,282733.0
2015-10-14 10:55:00,48.87,48.91,48.8,48.86,136576.0,37.7076,37.7384,37.6536,37.6999,136576.0
2015-10-14 11:00:00,48.86,48.9,48.8,48.9,763153.0,37.6999,37.7307,37.6536,37.7307,763153.0
2015-10-14 11:05:00,48.91,48.92,48.87,48.9,52047.0,37.7384,37.7461,37.7076,37.7307,52047.0
2015-10-14 11:10:00,48.91,48.91,48.85,48.86,158347.0,37.7384,37.7384,37.6921,37.6999,158347.0
2015-10-14 11:15:00,48.85,48.87,48.8,48.82,120532.0,37.6921,37.7076,37.6536,37.669,120532.0
2015-10-14 11:20:00,48.81,48.88,48.81,48.84,45794.0,37.6613,37.7153,37.6613,37.6844,45794.0
2015-10-14 11:25:00,48.84,48.9,48.84,48.9,206673.0,37.6844,37.7307,37.6844,37.7307,206673.0
2015-10-14 11:30:00,48.88,48.89,48.85,48.88,274460.0,37.7153,37.723,37.6921,37.7153,274460.0
2015-10-14 11:35:00,48.88,48.91,48.87,48.9,184042.0,37.7153,37.7384,37.7076,37.7307,184042.0
2015-10-14 11:40:00,48.9,48.91,48.87,48.88,184915.0,37.7307,37.7384,37.7076,37.7153,184915.0
2015-10-14 11:45:00,48.88,48.88,48.84,48.85,48606.0,37.7153,37.7153,37.6844,37.6921,48606.0
2015-10-14 11:50:00,48.85,48.9,48.84,48.88,72143.0,37.6921,37.7307,37.6844,37.7153,72143.0
2015-10-14 11:55:00,48.87,48.89,48.85,48.89,113873.0,37.7076,37.723,37.6921,37.723,113873.0
2015-10-14 12:00:00,48.89,48.9,48.86,48.86,134577.0,37.723,37.7307,37.6999,37.6999,134577.0
2015-10-14 12:05:00,48.86,48.86,48.79,48.8,49414.0,37.6999,37.6999,37.6458,37.6536,49414.0
2015-10-14 12:10:00,48.79,48.82,48.78,48.8,97156.0,37.6458,37.669,37.6381,37.6536,97156.0
2015-10-14 12:15:00,48.79,48.81,48.76,48.79,184474.0,37.6458,37.6613,37.6227,37.6458,184474.0
2015-10-14 12:20:00,48.79,48.85,48.77,48.84,109648.0,37.6458,37.6921,37.6304,37.6844,109648.0
2015-10-14 12:25:00,48.84,48.86,48.83,48.83,12975.0,37.6844,37.6999,37.6767,37.6767,12975.0
2015-10-14 12:30:00,48.83,48.88,48.82,48.88,59664.0,37.6767,37.7153,37.669,37.7153,59664.0
2015-10-14 12:35:00,48.88,48.89,48.84,48.85,27702.0,37.7153,37.723,37.6844,37.6921,27702.0
2015-10-14 12:40:00,48.85,48.89,48.84,48.88,45441.0,37.6921,37.723,37.6844,37.7153,45441.0
2015-10-14 12:45:00,48.88,48.94,48.88,48.91,33111.0,37.7153,37.7616,37.7153,37.7384,33111.0
2015-10-14 12:50:00,48.92,48.99,48.92,48.97,23132.0,37.7461,37.8002,37.7461,37.7847,23132.0
2015-10-14 12:55:00,48.97,48.98,48.92,48.93,43811.0,37.7847,37.7924,37.7461,37.7539,43811.0
2015-10-14 13:00:00,48.93,48.95,48.9,48.9,33574.0,37.7539,37.7693,37.7307,37.7307,33574.0
2015-10-14 13:05:00,48.9,48.93,48.89,48.9,53056.0,37.7307,37.7539,37.723,37.7307,53056.0
2015-10-14 13:10:00,48.9,48.93,48.89,48.93,49474.0,37.7307,37.7539,37.723,37.7539,49474.0
2015-10-14 13:15:00,48.93,48.94,48.86,48.87,47276.0,37.7539,37.7616,37.6999,37.7076,47276.0
2015-10-14 13:20:00,48.87,48.88,48.84,48.86,17733.0,37.7076,37.7153,37.6844,37.6999,17733.0
2015-10-14 13:25:00,48.85,48.85,48.82,48.83,59009.0,37.6921,37.6921,37.669,37.6767,59009.0
2015-10-14 13:30:00,48.83,48.88,48.8,48.88,58368.0,37.6767,37.7153,37.6536,37.7153,58368.0
2015-10-14 13:35:00,48.88,48.9,48.87,48.9,27846.0,37.7153,37.7307,37.7076,37.7307,27846.0
2015-10-14 13:40:00,48.89,48.89,48.86,48.87,31987.0,37.723,37.723,37.6999,37.7076,31987.0
2015-10-14 13:45:00,48.87,48.89,48.86,48.87,40795.0,37.7076,37.723,37.6999,37.7076,40795.0
2015-10-14 13:50:00,48.87,48.88,48.83,48.84,70329.0,37.7076,37.7153,37.6767,37.6844,70329.0
2015-10-14 13:55:00,48.85,48.86,48.83,48.86,23190.0,37.6921,37.6999,37.6767,37.6999,23190.0
2015-10-14 14:00:00,48.86,48.9,48.84,48.84,59663.0,37.6999,37.7307,37.6844,37.6844,59663.0
2015-10-14 14:05:00,48.84,48.84,48.75,48.75,65327.0,37.6844,37.6844,37.615,37.615,65327.0
2015-10-14 14:10:00,48.76,48.76,48.73,48.74,63315.0,37.6227,37.6227,37.5995,37.6073,63315.0
2015-10-14 14:15:00,48.74,48.75,48.69,48.7,40520.0,37.6073,37.615,37.5687,37.5764,40520.0
2015-10-14 14:20:00,48.69,48.73,48.68,48.69,88367.0,37.5687,37.5995,37.561,37.5687,88367.0
2015-10-14 14:25:00,48.69,48.71,48.65,48.66,66281.0,37.5687,37.5841,37.5378,37.5455,66281.0
2015-10-14 14:30:00,48.65,48.7,48.64,48.64,72828.0,37.5378,37.5764,37.5301,37.5301,72828.0
2015-10-14 14:35:00,48.64,48.67,48.63,48.67,70033.0,37.5301,37.5533,37.5224,37.5533,70033.0
2015-10-14 14:40:00,48.66,48.66,48.62,48.63,89403.0,37.5455,37.5455,37.5147,37.5224,89403.0
2015-10-14 14:45:00,48.63,48.66,48.61,48.63,68561.0,37.5224,37.5455,37.507,37.5224,68561.0
2015-10-14 14:50:00,48.64,48.67,48.63,48.65,46677.0,37.5301,37.5533,37.5224,37.5378,46677.0
2015-10-14 14:55:00,48.64,48.66,48.62,48.64,125135.0,37.5301,37.5455,37.5147,37.5301,125135.0
2015-10-14 15:00:00,48.65,48.71,48.65,48.71,22892.0,37.5378,37.5841,37.5378,37.5841,22892.0
2015-10-14 15:05:00,48.7,48.73,48.68,48.72,39743.0,37.5764,37.5995,37.561,37.5918,39743.0
2015-10-14 15:10:00,48.71,48.75,48.71,48.72,63788.0,37.5841,37.615,37.5841,37.5918,63788.0
2015-10-14 15:15:00,48.72,48.72,48.68,48.68,324383.0,37.5918,37.5918,37.561,37.561,324383.0
2015-10-14 15:20:00,48.67,48.7,48.65,48.69,96317.0,37.5533,37.5764,37.5378,37.5687,96317.0
2015-10-14 15:25:00,48.68,48.71,48.67,48.7,198083.0,37.561,37.5841,37.5533,37.5764,198083.0
2015-10-14 15:30:00,48.7,48.76,48.7,48.74,144341.0,37.5764,37.6227,37.5764,37.6073,144341.0
2015-10-14 15:35:00,48.73,48.74,48.7,48.71,256065.0,37.5995,37.6073,37.5764,37.5841,256065.0
2015-10-14 15:40:00,48.7,48.74,48.69,48.71,151854.0,37.5764,37.6073,37.5687,37.5841,151854.0
2015-10-14 15:45:00,48.7,48.72,48.68,48.69,176543.0,37.5764,37.5918,37.561,37.5687,176543.0
2015-10-14 15:50:00,48.69,48.7,48.66,48.67,340853.0,37.5687,37.5764,37.5455,37.5533,340853.0
2015-10-14 15:55:00,48.66,48.73,48.66,48.7,352544.0,37.5455,37.5995,37.5455,37.5764,352544.0
2015-10-15 09:30:00,49.02,49.09,48.96,49.01,186255.0,37.8233,37.8773,37.777,37.8156,186255.0
2015-10-15 09:35:00,49.02,49.07,49.0,49.03,136155.0,37.8233,37.8619,37.8079,37.831,136155.0
2015-10-15 09:40:00,49.03,49.05,48.98,49.03,374327.0,37.831,37.8465,37.7924,37.831,374327.0
2015-10-15 09:45:00,49.03,49.04,48.95,48.95,195099.0,37.831,37.8387,37.7693,37.7693,195099.0
2015-10-15 09:50:00,48.95,48.96,48.88,48.89,68846.0,37.7693,37.777,37.7153,37.723,68846.0
2015-10-15 09:55:00,48.88,48.95,48.87,48.95,219854.0,37.7153,37.7693,37.7076,37.7693,219854.0
2015-10-15 10:00:00,48.94,48.97,48.88,48.89,99184.0,37.7616,37.7847,37.7153,37.723,99184.0
2015-10-15 10:05:00,48.89,48.93,48.89,48.9,135125.0,37.723,37.7539,37.723,37.7307,135125.0
2015-10-15 10:10:00,48.9,48.97,48.9,48.96,137053.0,37.7307,37.7847,37.7307,37.777,137053.0
2015-10-15 10:15:00,48.97,48.98,48.94,48.96,187479.0,37.7847,37.7924,37.7616,37.777,187479.0
2015-10-15 10:20:00,48.96,48.96,48.91,48.93,66745.0,37.777,37.777,37.7384,37.7539,66745.0
2015-10-15 10:25:00,48.92,48.93,48.85,48.85,77981.0,37.7461,37.7539,37.6921,37.6921,77981.0
2015-10-15 10:30:00,48.85,48.89,48.83,48.88,63176.0,37.6921,37.723,37.6767,37.7153,63176.0
2015-10-15 10:35:00,48.88,48.92,48.87,48.92,48281.0,37.7153,37.7461,37.7076,37.7461,48281.0
2015-10-15 10:40:00,48.93,48.96,48.92,48.93,31661.0,37.7539,37.777,37.7461,37.7539,31661.0
2015-10-15 10:45:00,48.93,48.97,48.91,48.97,31867.0,37.7539,37.7847,37.7384,37.7847,31867.0
2015-10-15 10:50:00,48.97,48.99,48.94,48.95,37588.0,37.7847,37.8002,37.7616,37.7693,37588.0
2015-10-15 10:55:00,48.95,48.96,48.92,48.93,20089.0,37.7693,37.777,37.7461,37.7539,20089.0
2015-10-15 11:00:00,48.92,48.94,48.91,48.93,38798.0,37.7461,37.7616,37.7384,37.7539,38798.0
2015-10-15 11:05:00,48.92,48.92,48.89,48.91,83598.0,37.7461,37.7461,37.723,37.7384,83598.0
2015-10-15 11:10:00,48.91,48.92,48.87,48.88,62007.0,37.7384,37.7461,37.7076,37.7153,62007.0
2015-10-15 11:15:00,48.87,48.9,48.85,48.88,26823.0,37.7076,37.7307,37.6921,37.7153,26823.0
2015-10-15 11:20:00,48.87,48.9,48.87,48.88,21806.0,37.7076,37.7307,37.7076,37.7153,21806.0
2015-10-15 11:25:00,48.89,48.94,48.86,48.94,11323.0,37.723,37.7616,37.6999,37.7616,11323.0
2015-10-15 11:30:00,48.94,48.95,48.9,48.91,27594.0,37.7616,37.7693,37.7307,37.7384,27594.0
2015-10-15 11:35:00,48.91,48.92,48.89,48.89,22282.0,37.7384,37.7461,37.723,37.723,22282.0
2015-10-15 11:40:00,48.89,48.9,48.87,48.87,17541.0,37.723,37.7307,37.7076,37.7076,17541.0
2015-10-15 11:45:00,48.87,48.91,48.86,48.9,23321.0,37.7076,37.7384,37.6999,37.7307,23321.0
2015-10-15 11:50:00,48.9,48.9,48.84,48.87,56614.0,37.7307,37.7307,37.6844,37.7076,56614.0
2015-10-15 11:55:00,48.87,48.87,48.82,48.85,82136.0,37.7076,37.7076,37.669,37.6921,82136.0
2015-10-15 12:00:00,48.84,48.87,48.83,48.87,113170.0,37.6844,37.7076,37.6767,37.7076,113170.0
2015-10-15 12:05:00,48.86,48.86,48.82,48.83,12847.0,37.6999,37.6999,37.669,37.6767,12847.0
2015-10-15 12:10:00,48.83,48.86,48.82,48.83,26216.0,37.6767,37.6999,37.669,37.6767,26216.0
2015-10-15 12:15:00,48.83,48.85,48.82,48.85,7935.0,37.6767,37.6921,37.669,37.6921,7935.0
2015-10-15 12:20:00,48.86,48.88,48.85,48.86,17495.0,37.6999,37.7153,37.6921,37.6999,17495.0
2015-10-15 12:25:00,48.87,48.87,48.86,48.86,24721.0,37.7076,37.7076,37.6999,37.6999,24721.0
2015-10-15 12:30:00,48.87,48.87,48.85,48.87,24198.0,37.7076,37.7076,37.6921,37.7076,24198.0
2015-10-15 12:35:00,48.87,48.89,48.86,48.89,9514.0,37.7076,37.723,37.6999,37.723,9514.0
2015-10-15 12:40:00,48.89,48.91,48.85,48.9,12022.0,37.723,37.7384,37.6921,37.7307,12022.0
2015-10-15 12:45:00,48.91,48.92,48.88,48.89,9146.0,37.7384,37.7461,37.7153,37.723,9146.0
2015-10-15 12:50:00,48.9,48.9,48.86,48.88,20677.0,37.7307,37.7307,37.6999,37.7153,20677.0
2015-10-15 12:55:00,48.89,48.9,48.87,48.87,13797.0,37.723,37.7307,37.7076,37.7076,13797.0
2015-10-15 13:00:00,48.87,48.88,48.85,48.87,22213.0,37.7076,37.7153,37.6921,37.7076,22213.0
2015-10-15 13:05:00,48.89,48.95,48.88,48.92,51903.0,37.723,37.7693,37.7153,37.7461,51903.0
2015-10-15 13:10:00,48.92,48.95,48.92,48.93,21329.0,37.7461,37.7693,37.7461,37.7539,21329.0
2015-10-15 13:15:00,48.93,48.95,48.93,48.93,44074.0,37.7539,37.7693,37.7539,37.7539,44074.0
2015-10-15 13:20:00,48.93,48.95,48.91,48.94,20802.0,37.7539,37.7693,37.7384,37.7616,20802.0
2015-10-15 13:25:00,48.95,49.0,48.95,48.97,41327.0,37.7693,37.8079,37.7693,37.7847,41327.0
2015-10-15 13:30:00,48.97,48.97,48.94,48.95,31769.0,37.7847,37.7847,37.7616,37.7693,31769.0
2015-10-15 13:35:00,48.95,49.0,48.94,48.99,89798.0,37.7693,37.8079,37.7616,37.8002,89798.0
2015-10-15 13:40:00,48.98,48.99,48.95,48.96,17226.0,37.7924,37.8002,37.7693,37.777,17226.0
2015-10-15 13:45:00,48.97,48.97,48.93,48.94,17192.0,37.7847,37.7847,37.7539,37.7616,17192.0
2015-10-15 13:50:00,48.95,48.98,48.94,48.97,80833.0,37.7693,37.7924,37.7616,37.7847,80833.0
2015-10-15 13:55:00,48.97,49.0,48.96,48.98,84939.0,37.7847,37.8079,37.777,37.7924,84939.0
2015-10-15 14:00:00,48.98,49.0,48.97,48.99,33877.0,37.7924,37.8079,37.7847,37.8002,33877.0
2015-10-15 14:05:00,48.99,49.01,48.98,49.0,17521.0,37.8002,37.8156,37.7924,37.8079,17521.0
2015-10-15 14:10:00,49.0,49.04,48.98,49.02,35598.0,37.8079,37.8387,37.7924,37.8233,35598.0
2015-10-15 14:15:00,49.02,49.04,49.01,49.03,62429.0,37.8233,37.8387,37.8156,37.831,62429.0
2015-10-15 14:20:00,49.04,49.04,49.0,49.01,12503.0,37.8387,37.8387,37.8079,37.8156,12503.0
2015-10-15 14:25:00,49.01,49.01,48.97,48.98,19804.0,37.8156,37.8156,37.7847,37.7924,19804.0
2015-10-15 14:30:00,48.99,49.01,48.97,49.01,16252.0,37.8002,37.8156,37.7847,37.8156,16252.0
2015-10-15 14:35:00,49.01,49.07,49.0,49.05,50358.0,37.8156,37.8619,37.8079,37.8465,50358.0
2015-10-15 14:40:00,49.06,49.09,49.04,49.09,55884.0,37.8542,37.8773,37.8387,37.8773,55884.0
2015-10-15 14:45:00,49.09,49.11,49.07,49.07,16515.0,37.8773,37.8928,37.8619,37.8619,16515.0
2015-10-15 14:50:00,49.07,49.08,49.05,49.07,16133.0,37.8619,37.8696,37.8465,37.8619,16133.0
2015-10-15 14:55:00,49.07,49.11,49.06,49.1,14462.0,37.8619,37.8928,37.8542,37.885,14462.0
2015-10-15 15:00:00,49.09,49.14,49.08,49.12,25757.0,37.8773,37.9159,37.8696,37.9005,25757.0
2015-10-15 15:05:00,49.12,49.13,49.07,49.08,39588.0,37.9005,37.9082,37.8619,37.8696,39588.0
2015-10-15 15:10:00,49.08,49.1,49.08,49.09,22083.0,37.8696,37.885,37.8696,37.8773,22083.0
2015-10-15 15:15:00,49.09,49.14,49.08,49.13,42359.0,37.8773,37.9159,37.8696,37.9082,42359.0
2015-10-15 15:20:00,49.13,49.19,49.13,49.17,105041.0,37.9082,37.9545,37.9082,37.939,105041.0
2015-10-15 15:25:00,49.17,49.19,49.15,49.18,47450.0,37.939,37.9545,37.9236,37.9468,47450.0
2015-10-15 15:30:00,49.17,49.18,49.14,49.16,121750.0,37.939,37.9468,37.9159,37.9313,121750.0
2015-10-15 15:35:00,49.16,49.17,49.13,49.15,369140.0,37.9313,37.939,37.9082,37.9236,369140.0
2015-10-15 15:40:00,49.15,49.15,49.13,49.14,69965.0,37.9236,37.9236,37.9082,37.9159,69965.0
2015-10-15 15:45:00,49.14,49.19,49.13,49.16,90958.0,37.9159,37.9545,37.9082,37.9313,90958.0
2015-10-15 15:50:00,49.16,49.19,49.15,49.18,108950.0,37.9313,37.9545,37.9236,37.9468,108950.0
2015-10-15 15:55:00,49.17,49.19,49.16,49.18,225780.0,37.939,37.9545,37.9313,37.9468,225780.0
2015-10-16 09:30:00,49.2,49.43,49.19,49.36,431304.0,37.9622,38.1397,37.9545,38.0856,431304.0
2015-10-16 09:35:00,49.36,49.39,49.29,49.39,309189.0,38.0856,38.1088,38.0316,38.1088,309189.0
2015-10-16 09:40:00,49.4,49.44,49.38,49.41,174453.0,38.1165,38.1474,38.1011,38.1242,174453.0
2015-10-16 09:45:00,49.41,49.47,49.41,49.46,401463.0,38.1242,38.1705,38.1242,38.1628,401463.0
2015-10-16 09:50:00,49.46,49.5,49.45,49.45,168499.0,38.1628,38.1937,38.1551,38.1551,168499.0
2015-10-16 09:55:00,49.46,49.49,49.45,49.48,104468.0,38.1628,38.186,38.1551,38.1782,104468.0
2015-10-16 10:00:00,49.49,49.49,49.44,49.46,119316.0,38.186,38.186,38.1474,38.1628,119316.0
2015-10-16 10:05:00,49.46,49.47,49.42,49.45,43979.0,38.1628,38.1705,38.1319,38.1551,43979.0
2015-10-16 10:10:00,49.45,49.46,49.42,49.42,47686.0,38.1551,38.1628,38.1319,38.1319,47686.0
2015-10-16 10:15:00,49.42,49.46,49.42,49.43,26413.0,38.1319,38.1628,38.1319,38.1397,26413.0
2015-10-16 10:20:00,49.43,49.46,49.42,49.44,22058.0,38.1397,38.1628,38.1319,38.1474,22058.0
2015-10-16 10:25:00,49.45,49.46,49.42,49.42,56654.0,38.1551,38.1628,38.1319,38.1319,56654.0
2015-10-16 10:30:00,49.42,49.45,49.4,49.45,48256.0,38.1319,38.1551,38.1165,38.1551,48256.0
2015-10-16 10:35:00,49.45,49.47,49.43,49.47,23115.0,38.1551,38.1705,38.1397,38.1705,23115.0
2015-10-16 10:40:00,49.46,49.48,49.44,49.45,148610.0,38.1628,38.1782,38.1474,38.1551,148610.0
2015-10-16 10:45:00,49.44,49.5,49.44,49.49,34075.0,38.1474,38.1937,38.1474,38.186,34075.0
2015-10-16 10:50:00,49.5,49.56,49.49,49.56,118078.0,38.1937,38.24,38.186,38.24,118078.0
2015-10-16 10:55:00,49.55,49.57,49.55,49.55,78628.0,38.2323,38.2477,38.2323,38.2323,78628.0
2015-10-16 11:00:00,49.56,49.6,49.56,49.59,42575.0,38.24,38.2708,38.24,38.2631,42575.0
2015-10-16 11:05:00,49.58,49.62,49.56,49.62,50465.0,38.2554,38.2863,38.24,38.2863,50465.0
2015-10-16 11:10:00,49.61,49.63,49.6,49.61,28759.0,38.2785,38.294,38.2708,38.2785,28759.0
2015-10-16 11:15:00,49.62,49.64,49.62,49.62,37892.0,38.2863,38.3017,38.2863,38.2863,37892.0
2015-10-16 11:20:00,49.62,49.64,49.62,49.62,43359.0,38.2863,38.3017,38.2863,38.2863,43359.0
2015-10-16 11:25:00,49.62,49.63,49.58,49.59,44058.0,38.2863,38.294,38.2554,38.2631,44058.0
2015-10-16 11:30:00,49.59,49.61,49.58,49.61,22822.0,38.2631,38.2785,38.2554,38.2785,22822.0
2015-10-16 11:35:00,49.61,49.61,49.56,49.59,35626.0,38.2785,38.2785,38.24,38.2631,35626.0
2015-10-16 11:40:00,49.59,49.6,49.56,49.56,29932.0,38.2631,38.2708,38.24,38.24,29932.0
2015-10-16 11:45:00,49.56,49.61,49.56,49.6,29894.0,38.24,38.2785,38.24,38.2708,29894.0
2015-10-16 11:50:00,49.59,49.64,49.59,49.59,36535.0,38.2631,38.3017,38.2631,38.2631,36535.0
2015-10-16 11:55:00,49.6,49.63,49.6,49.61,46824.0,38.2708,38.294,38.2708,38.2785,46824.0
2015-10-16 12:00:00,49.61,49.61,49.57,49.58,22644.0,38.2785,38.2785,38.2477,38.2554,22644.0
2015-10-16 12:05:00,49.59,49.59,49.53,49.53,53638.0,38.2631,38.2631,38.2168,38.2168,53638.0
2015-10-16 12:10:00,49.54,49.55,49.51,49.52,52519.0,38.2245,38.2323,38.2014,38.2091,52519.0
2015-10-16 12:15:00,49.51,49.53,49.49,49.52,23303.0,38.2014,38.2168,38.186,38.2091,23303.0
2015-10-16 12:20:00,49.52,49.52,49.49,49.51,30324.0,38.2091,38.2091,38.186,38.2014,30324.0
2015-10-16 12:25:00,49.52,49.53,49.5,49.51,27215.0,38.2091,38.2168,38.1937,38.2014,27215.0
2015-10-16 12:30:00,49.51,49.52,49.49,49.52,17213.0,38.2014,38.2091,38.186,38.2091,17213.0
2015-10-16 12:35:00,49.52,49.53,49.51,49.53,14264.0,38.2091,38.2168,38.2014,38.2168,14264.0
2015-10-16 12:40:00,49.52,49.53,49.5,49.51,20793.0,38.2091,38.2168,38.1937,38.2014,20793.0
2015-10-16 12:45:00,49.51,49.55,49.51,49.55,23564.0,38.2014,38.2323,38.2014,38.2323,23564.0
2015-10-16 12:50:00,49.55,49.55,49.53,49.55,27066.0,38.2323,38.2323,38.2168,38.2323,27066.0
2015-10-16 12:55:00,49.55,49.57,49.54,49.54,18019.0,38.2323,38.2477,38.2245,38.2245,18019.0
2015-10-16 13:00:00,49.55,49.55,49.52,49.53,6258.0,38.2323,38.2323,38.2091,38.2168,6258.0
2015-10-16 13:05:00,49.53,49.54,49.51,49.52,22699.0,38.2168,38.2245,38.2014,38.2091,22699.0
2015-10-16 13:10:00,49.52,49.54,49.51,49.51,18674.0,38.2091,38.2245,38.2014,38.2014,18674.0
2015-10-16 13:15:00,49.52,49.52,49.5,49.52,25809.0,38.2091,38.2091,38.1937,38.2091,25809.0
2015-10-16 13:20:00,49.52,49.53,49.51,49.52,35734.0,38.2091,38.2168,38.2014,38.2091,35734.0
2015-10-16 13:25:00,49.52,49.52,49.49,49.5,23093.0,38.2091,38.2091,38.186,38.1937,23093.0
2015-10-16 13:30:00,49.5,49.51,49.49,49.49,35671.0,38.1937,38.2014,38.186,38.186,35671.0
2015-10-16 13:35:00,49.49,49.51,49.47,49.48,31366.0,38.186,38.2014,38.1705,38.1782,31366.0
2015-10-16 13:40:00,49.48,49.48,49.45,49.45,31446.0,38.1782,38.1782,38.1551,38.1551,31446.0
2015-10-16 13:45:00,49.46,49.46,49.42,49.42,51192.0,38.1628,38.1628,38.1319,38.1319,51192.0
2015-10-16 13:50:00,49.43,49.45,49.42,49.44,30300.0,38.1397,38.1551,38.1319,38.1474,30300.0
2015-10-16 13:55:00,49.44,49.45,49.41,49.43,35392.0,38.1474,38.1551,38.1242,38.1397,35392.0
2015-10-16 14:00:00,49.43,49.45,49.4,49.41,47544.0,38.1397,38.1551,38.1165,38.1242,47544.0
2015-10-16 14:05:00,49.41,49.43,49.39,49.43,30000.0,38.1242,38.1397,38.1088,38.1397,30000.0
2015-10-16 14:10:00,49.43,49.48,49.42,49.46,166009.0,38.1397,38.1782,38.1319,38.1628,166009.0
2015-10-16 14:15:00,49.46,49.49,49.46,49.49,44244.0,38.1628,38.186,38.1628,38.186,44244.0
2015-10-16 14:20:00,49.49,49.5,49.47,49.5,48199.0,38.186,38.1937,38.1705,38.1937,48199.0
2015-10-16 14:25:00,49.5,49.53,49.49,49.53,62327.0,38.1937,38.2168,38.186,38.2168,62327.0
2015-10-16 14:30:00,49.53,49.55,49.51,49.55,160503.0,38.2168,38.2323,38.2014,38.2323,160503.0
2015-10-16 14:35:00,49.55,49.58,49.54,49.57,30751.0,38.2323,38.2554,38.2245,38.2477,30751.0
2015-10-16 14:40:00,49.57,49.6,49.56,49.59,24359.0,38.2477,38.2708,38.24,38.2631,24359.0
2015-10-16 14:45:00,49.6,49.6,49.56,49.58,47331.0,38.2708,38.2708,38.24,38.2554,47331.0
2015-10-16 14:50:00,49.58,49.59,49.55,49.55,47760.0,38.2554,38.2631,38.2323,38.2323,47760.0
2015-10-16 14:55:00,49.56,49.58,49.54,49.56,54872.0,38.24,38.2554,38.2245,38.24,54872.0
2015-10-16 15:00:00,49.57,49.59,49.56,49.57,40321.0,38.2477,38.2631,38.24,38.2477,40321.0
2015-10-16 15:05:00,49.58,49.58,49.54,49.56,75079.0,38.2554,38.2554,38.2245,38.24,75079.0
2015-10-16 15:10:00,49.56,49.57,49.55,49.55,29440.0,38.24,38.2477,38.2323,38.2323,29440.0
2015-10-16 15:15:00,49.56,49.59,49.55,49.58,29541.0,38.24,38.2631,38.2323,38.2554,29541.0
2015-10-16 15:20:00,49.59,49.6,49.57,49.59,79350.0,38.2631,38.2708,38.2477,38.2631,79350.0
2015-10-16 15:25:00,49.59,49.59,49.56,49.59,35773.0,38.2631,38.2631,38.24,38.2631,35773.0
2015-10-16 15:30:00,49.59,49.64,49.59,49.61,239162.0,38.2631,38.3017,38.2631,38.2785,239162.0
2015-10-16 15:35:00,49.61,49.64,49.61,49.64,299438.0,38.2785,38.3017,38.2785,38.3017,299438.0
2015-10-16 15:40:00,49.64,49.65,49.6,49.65,227356.0,38.3017,38.3094,38.2708,38.3094,227356.0
2015-10-16 15:45:00,49.65,49.66,49.6,49.62,189249.0,38.3094,38.3171,38.2708,38.2863,189249.0
2015-10-16 15:50:00,49.62,49.64,49.6,49.64,260979.0,38.2863,38.3017,38.2708,38.3017,260979.0
2015-10-16 15:55:00,49.64,49.68,49.64,49.65,844017.0,38.3017,38.3326,38.3017,38.3094,844017.0
2015-10-19 09:30:00,49.63,49.63,49.48,49.61,140404.0,38.294,38.294,38.1782,38.2785,140404.0
2015-10-19 09:35:00,49.6,49.63,49.57,49.6,80823.0,38.2708,38.294,38.2477,38.2708,80823.0
2015-10-19 09:40:00,49.6,49.65,49.6,49.65,63527.0,38.2708,38.3094,38.2708,38.3094,63527.0
2015-10-19 09:45:00,49.65,49.65,49.62,49.63,50786.0,38.3094,38.3094,38.2863,38.294,50786.0
2015-10-19 09:50:00,49.63,49.67,49.63,49.66,75440.0,38.294,38.3248,38.294,38.3171,75440.0
2015-10-19 09:55:00,49.65,49.67,49.63,49.65,98483.0,38.3094,38.3248,38.294,38.3094,98483.0
2015-10-19 10:00:00,49.65,49.65,49.61,49.62,128013.0,38.3094,38.3094,38.2785,38.2863,128013.0
2015-10-19 10:05:00,49.62,49.68,49.6,49.67,38309.0,38.2863,38.3326,38.2708,38.3248,38309.0
2015-10-19 10:10:00,49.66,49.69,49.66,49.67,54260.0,38.3171,38.3403,38.3171,38.3248,54260.0
2015-10-19 10:15:00,49.67,49.67,49.63,49.64,55599.0,38.3248,38.3248,38.294,38.3017,55599.0
2015-10-19 10:20:00,49.64,49.65,49.61,49.62,24867.0,38.3017,38.3094,38.2785,38.2863,24867.0
2015-10-19 10:25:00,49.61,49.63,49.61,49.62,53468.0,38.2785,38.294,38.2785,38.2863,53468.0
2015-10-19 10:30:00,49.62,49.64,49.61,49.63,59381.0,38.2863,38.3017,38.2785,38.294,59381.0
2015-10-19 10:35:00,49.63,49.67,49.62,49.65,55241.0,38.294,38.3248,38.2863,38.3094,55241.0
2015-10-19 10:40:00,49.65,49.69,49.65,49.69,25021.0,38.3094,38.3403,38.3094,38.3403,25021.0
2015-10-19 10:45:00,49.69,49.71,49.68,49.68,28491.0,38.3403,38.3557,38.3326,38.3326,28491.0
2015-10-19 10:50:00,49.68,49.69,49.66,49.68,204259.0,38.3326,38.3403,38.3171,38.3326,204259.0
2015-10-19 10:55:00,49.68,49.74,49.68,49.74,177784.0,38.3326,38.3789,38.3326,38.3789,177784.0
2015-10-19 11:00:00,49.73,49.74,49.69,49.69,188277.0,38.3711,38.3789,38.3403,38.3403,188277.0
2015-10-19 11:05:00,49.69,49.71,49.68,49.71,20630.0,38.3403,38.3557,38.3326,38.3557,20630.0
2015-10-19 11:10:00,49.71,49.72,49.69,49.72,23432.0,38.3557,38.3634,38.3403,38.3634,23432.0
2015-10-19 11:15:00,49.72,49.73,49.69,49.73,22955.0,38.3634,38.3711,38.3403,38.3711,22955.0
2015-10-19 11:20:00,49.72,49.72,49.7,49.71,25687.0,38.3634,38.3634,38.348,38.3557,25687.0
2015-10-19 11:25:00,49.71,49.72,49.69,49.71,4667.0,38.3557,38.3634,38.3403,38.3557,4667.0
2015-10-19 11:30:00,49.71,49.75,49.7,49.75,17339.0,38.3557,38.3866,38.348,38.3866,17339.0
2015-10-19 11:35:00,49.75,49.75,49.72,49.74,35871.0,38.3866,38.3866,38.3634,38.3789,35871.0
2015-10-19 11:40:00,49.74,49.74,49.69,49.7,15829.0,38.3789,38.3789,38.3403,38.348,15829.0
2015-10-19 11:45:00,49.7,49.72,49.7,49.72,7847.0,38.348,38.3634,38.348,38.3634,7847.0
2015-10-19 11:50:00,49.72,49.76,49.72,49.73,26475.0,38.3634,38.3943,38.3634,38.3711,26475.0
2015-10-19 11:55:00,49.72,49.73,49.7,49.71,17596.0,38.3634,38.3711,38.348,38.3557,17596.0
2015-10-19 12:00:00,49.71,49.73,49.68,49.69,74005.0,38.3557,38.3711,38.3326,38.3403,74005.0
2015-10-19 12:05:00,49.69,49.7,49.68,49.7,66914.0,38.3403,38.348,38.3326,38.348,66914.0
2015-10-19 12:10:00,49.7,49.72,49.69,49.7,14413.0,38.348,38.3634,38.3403,38.348,14413.0
2015-10-19 12:15:00,49.7,49.71,49.67,49.68,11607.0,38.348,38.3557,38.3248,38.3326,11607.0
2015-10-19 12:20:00,49.69,49.71,49.67,49.68,9084.0,38.3403,38.3557,38.3248,38.3326,9084.0
2015-10-19 12:25:00,49.69,49.69,49.67,49.68,5439.0,38.3403,38.3403,38.3248,38.3326,5439.0
2015-10-19 12:30:00,49.68,49.69,49.66,49.67,68000.0,38.3326,38.3403,38.3171,38.3248,68000.0
2015-10-19 12:35:00,49.67,49.7,49.67,49.7,70891.0,38.3248,38.348,38.3248,38.348,70891.0
2015-10-19 12:40:00,49.7,49.73,49.7,49.73,41243.0,38.348,38.3711,38.348,38.3711,41243.0
2015-10-19 12:45:00,49.73,49.73,49.7,49.71,5799.0,38.3711,38.3711,38.348,38.3557,5799.0
2015-10-19 12:50:00,49.71,49.72,49.69,49.7,27400.0,38.3557,38.3634,38.3403,38.348,27400.0
2015-10-19 12:55:00,49.71,49.73,49.71,49.73,6204.0,38.3557,38.3711,38.3557,38.3711,6204.0
2015-10-19 13:00:00,49.73,49.74,49.72,49.73,9883.0,38.3711,38.3789,38.3634,38.3711,9883.0
2015-10-19 13:05:00,49.73,49.74,49.7,49.7,9149.0,38.3711,38.3789,38.348,38.348,9149.0
2015-10-19 13:10:00,49.69,49.73,49.69,49.69,22537.0,38.3403,38.3711,38.3403,38.3403,22537.0
2015-10-19 13:15:00,49.69,49.7,49.67,49.68,118269.0,38.3403,38.348,38.3248,38.3326,118269.0
2015-10-19 13:20:00,49.67,49.69,49.65,49.67,37122.0,38.3248,38.3403,38.3094,38.3248,37122.0
2015-10-19 13:25:00,49.68,49.69,49.67,49.67,8335.0,38.3326,38.3403,38.3248,38.3248,8335.0
2015-10-19 13:30:00,49.67,49.69,49.66,49.67,24909.0,38.3248,38.3403,38.3171,38.3248,24909.0
2015-10-19 13:35:00,49.67,49.69,49.65,49.68,22850.0,38.3248,38.3403,38.3094,38.3326,22850.0
2015-10-19 13:40:00,49.68,49.7,49.68,49.68,8379.0,38.3326,38.348,38.3326,38.3326,8379.0
2015-10-19 13:45:00,49.67,49.71,49.66,49.69,13285.0,38.3248,38.3557,38.3171,38.3403,13285.0
2015-10-19 13:50:00,49.68,49.72,49.68,49.71,143558.0,38.3326,38.3634,38.3326,38.3557,143558.0
2015-10-19 13:55:00,49.7,49.71,49.69,49.7,21574.0,38.348,38.3557,38.3403,38.348,21574.0
2015-10-19 14:00:00,49.7,49.7,49.68,49.69,32348.0,38.348,38.348,38.3326,38.3403,32348.0
2015-10-19 14:05:00,49.69,49.71,49.68,49.7,56610.0,38.3403,38.3557,38.3326,38.348,56610.0
2015-10-19 14:10:00,49.7,49.72,49.68,49.71,16014.0,38.348,38.3634,38.3326,38.3557,16014.0
2015-10-19 14:15:00,49.72,49.72,49.69,49.71,8531.0,38.3634,38.3634,38.3403,38.3557,8531.0
2015-10-19 14:20:00,49.71,49.72,49.68,49.7,14603.0,38.3557,38.3634,38.3326,38.348,14603.0
2015-10-19 14:25:00,49.7,49.71,49.69,49.71,31671.0,38.348,38.3557,38.3403,38.3557,31671.0
2015-10-19 14:30:00,49.71,49.73,49.71,49.72,56758.0,38.3557,38.3711,38.3557,38.3634,56758.0
2015-10-19 14:35:00,49.72,49.77,49.72,49.75,64036.0,38.3634,38.402,38.3634,38.3866,64036.0
2015-10-19 14:40:00,49.74,49.76,49.74,49.75,12231.0,38.3789,38.3943,38.3789,38.3866,12231.0
2015-10-19 14:45:00,49.75,49.75,49.72,49.72,13619.0,38.3866,38.3866,38.3634,38.3634,13619.0
2015-10-19 14:50:00,49.72,49.76,49.72,49.76,23715.0,38.3634,38.3943,38.3634,38.3943,23715.0
2015-10-19 14:55:00,49.76,49.78,49.74,49.77,14026.0,38.3943,38.4097,38.3789,38.402,14026.0
2015-10-19 15:00:00,49.77,49.8,49.76,49.79,25113.0,38.402,38.4251,38.3943,38.4174,25113.0
2015-10-19 15:05:00,49.79,49.79,49.77,49.79,30732.0,38.4174,38.4174,38.402,38.4174,30732.0
2015-10-19 15:10:00,49.79,49.82,49.78,49.81,25936.0,38.4174,38.4406,38.4097,38.4329,25936.0
2015-10-19 15:15:00,49.81,49.81,49.78,49.79,50151.0,38.4329,38.4329,38.4097,38.4174,50151.0
2015-10-19 15:20:00,49.78,49.81,49.78,49.78,239672.0,38.4097,38.4329,38.4097,38.4097,239672.0
2015-10-19 15:25:00,49.79,49.82,49.77,49.78,511403.0,38.4174,38.4406,38.402,38.4097,511403.0
2015-10-19 15:30:00,49.78,49.79,49.77,49.78,123677.0,38.4097,38.4174,38.402,38.4097,123677.0
2015-10-19 15:35:00,49.77,49.8,49.77,49.78,195671.0,38.402,38.4251,38.402,38.4097,195671.0
2015-10-19 15:40:00,49.77,49.79,49.76,49.79,158402.0,38.402,38.4174,38.3943,38.4174,158402.0
2015-10-19 15:45:00,49.78,49.8,49.77,49.79,183728.0,38.4097,38.4251,38.402,38.4174,183728.0
2015-10-19 15:50:00,49.78,49.79,49.76,49.79,135465.0,38.4097,38.4174,38.3943,38.4174,135465.0
2015-10-19 15:55:00,49.79,49.86,49.77,49.84,540742.0,38.4174,38.4714,38.402,38.456,540742.0
2015-10-20 09:30:00,49.84,49.85,49.76,49.8,86892.0,38.456,38.4637,38.3943,38.4251,86892.0
2015-10-20 09:35:00,49.8,49.82,49.74,49.79,92265.0,38.4251,38.4406,38.3789,38.4174,92265.0
2015-10-20 09:40:00,49.8,49.8,49.76,49.76,100196.0,38.4251,38.4251,38.3943,38.3943,100196.0
2015-10-20 09:45:00,49.76,49.81,49.76,49.79,81405.0,38.3943,38.4329,38.3943,38.4174,81405.0
2015-10-20 09:50:00,49.79,49.87,49.79,49.87,63283.0,38.4174,38.4792,38.4174,38.4792,63283.0
2015-10-20 09:55:00,49.87,49.88,49.8,49.82,116916.0,38.4792,38.4869,38.4251,38.4406,116916.0
2015-10-20 10:00:00,49.82,49.84,49.8,49.83,57453.0,38.4406,38.456,38.4251,38.4483,57453.0
2015-10-20 10:05:00,49.84,49.85,49.81,49.83,43957.0,38.456,38.4637,38.4329,38.4483,43957.0
2015-10-20 10:10:00,49.83,49.86,49.82,49.84,98407.0,38.4483,38.4714,38.4406,38.456,98407.0
2015-10-20 10:15:00,49.84,49.85,49.8,49.84,44136.0,38.456,38.4637,38.4251,38.456,44136.0
2015-10-20 10:20:00,49.84,49.89,49.83,49.85,429304.0,38.456,38.4946,38.4483,38.4637,429304.0
2015-10-20 10:25:00,49.85,49.85,49.8,49.82,34263.0,38.4637,38.4637,38.4251,38.4406,34263.0
2015-10-20 10:30:00,49.83,49.84,49.79,49.83,82357.0,38.4483,38.456,38.4174,38.4483,82357.0
2015-10-20 10:35:00,49.83,49.84,49.81,49.83,17568.0,38.4483,38.456,38.4329,38.4483,17568.0
2015-10-20 10:40:00,49.82,49.86,49.82,49.85,29293.0,38.4406,38.4714,38.4406,38.4637,29293.0
2015-10-20 10:45:00,49.84,49.89,49.84,49.89,19766.0,38.456,38.4946,38.456,38.4946,19766.0
2015-10-20 10:50:00,49.88,49.9,49.87,49.87,23075.0,38.4869,38.5023,38.4792,38.4792,23075.0
2015-10-20 10:55:00,49.87,49.89,49.86,49.88,37392.0,38.4792,38.4946,38.4714,38.4869,37392.0
2015-10-20 11:00:00,49.88,49.91,49.85,49.89,148987.0,38.4869,38.51,38.4637,38.4946,148987.0
2015-10-20 11:05:00,49.89,49.89,49.86,49.88,130249.0,38.4946,38.4946,38.4714,38.4869,130249.0
2015-10-20 11:10:00,49.88,49.89,49.84,49.89,46373.0,38.4869,38.4946,38.456,38.4946,46373.0
2015-10-20 11:15:00,49.88,49.89,49.86,49.88,118570.0,38.4869,38.4946,38.4714,38.4869,118570.0
2015-10-20 11:20:00,49.89,49.91,49.88,49.89,47941.0,38.4946,38.51,38.4869,38.4946,47941.0
2015-10-20 11:25:00,49.89,49.91,49.88,49.89,74311.0,38.4946,38.51,38.4869,38.4946,74311.0
2015-10-20 11:30:00,49.9,49.9,49.85,49.85,56939.0,38.5023,38.5023,38.4637,38.4637,56939.0
2015-10-20 11:35:00,49.85,49.87,49.83,49.87,39746.0,38.4637,38.4792,38.4483,38.4792,39746.0
2015-10-20 11:40:00,49.86,49.87,49.85,49.85,81239.0,38.4714,38.4792,38.4637,38.4637,81239.0
2015-10-20 11:45:00,49.85,49.86,49.83,49.84,63719.0,38.4637,38.4714,38.4483,38.456,63719.0
2015-10-20 11:50:00,49.84,49.86,49.79,49.8,203415.0,38.456,38.4714,38.4174,38.4251,203415.0
2015-10-20 11:55:00,49.79,49.81,49.77,49.81,45290.0,38.4174,38.4329,38.402,38.4329,45290.0
2015-10-20 12:00:00,49.81,49.83,49.79,49.81,31637.0,38.4329,38.4483,38.4174,38.4329,31637.0
2015-10-20 12:05:00,49.81,49.84,49.8,49.82,29863.0,38.4329,38.456,38.4251,38.4406,29863.0
2015-10-20 12:10:00,49.83,49.84,49.81,49.83,27297.0,38.4483,38.456,38.4329,38.4483,27297.0
2015-10-20 12:15:00,49.82,49.84,49.81,49.82,36954.0,38.4406,38.456,38.4329,38.4406,36954.0
2015-10-20 12:20:00,49.83,49.84,49.8,49.82,65436.0,38.4483,38.456,38.4251,38.4406,65436.0
2015-10-20 12:25:00,49.82,49.88,49.81,49.87,24516.0,38.4406,38.4869,38.4329,38.4792,24516.0
2015-10-20 12:30:00,49.87,49.87,49.84,49.85,25221.0,38.4792,38.4792,38.456,38.4637,25221.0
2015-10-20 12:35:00,49.85,49.87,49.83,49.84,30378.0,38.4637,38.4792,38.4483,38.456,30378.0
2015-10-20 12:40:00,49.85,49.85,49.81,49.83,329390.0,38.4637,38.4637,38.4329,38.4483,329390.0
2015-10-20 12:45:00,49.84,49.85,49.79,49.8,329045.0,38.456,38.4637,38.4174,38.4251,329045.0
2015-10-20 12:50:00,49.8,49.81,49.79,49.8,68987.0,38.4251,38.4329,38.4174,38.4251,68987.0
2015-10-20 12:55:00,49.81,49.82,49.78,49.79,217141.0,38.4329,38.4406,38.4097,38.4174,217141.0
2015-10-20 13:00:00,49.8,49.81,49.79,49.8,21899.0,38.4251,38.4329,38.4174,38.4251,21899.0
2015-10-20 13:05:00,49.8,49.81,49.77,49.78,23767.0,38.4251,38.4329,38.402,38.4097,23767.0
2015-10-20 13:10:00,49.78,49.82,49.78,49.81,29300.0,38.4097,38.4406,38.4097,38.4329,29300.0
2015-10-20 13:15:00,49.82,49.85,49.81,49.81,28405.0,38.4406,38.4637,38.4329,38.4329,28405.0
2015-10-20 13:20:00,49.8,49.82,49.8,49.81,14241.0,38.4251,38.4406,38.4251,38.4329,14241.0
2015-10-20 13:25:00,49.8,49.8,49.77,49.79,14764.0,38.4251,38.4251,38.402,38.4174,14764.0
2015-10-20 13:30:00,49.79,49.79,49.76,49.78,62998.0,38.4174,38.4174,38.3943,38.4097,62998.0
2015-10-20 13:35:00,49.78,49.78,49.76,49.78,13857.0,38.4097,38.4097,38.3943,38.4097,13857.0
2015-10-20 13:40:00,49.77,49.79,49.75,49.76,14455.0,38.402,38.4174,38.3866,38.3943,14455.0
2015-10-20 13:45:00,49.76,49.77,49.74,49.77,52097.0,38.3943,38.402,38.3789,38.402,52097.0
2015-10-20 13:50:00,49.77,49.79,49.74,49.78,49506.0,38.402,38.4174,38.3789,38.4097,49506.0
2015-10-20 13:55:00,49.78,49.79,49.77,49.77,16523.0,38.4097,38.4174,38.402,38.402,16523.0
2015-10-20 14:00:00,49.77,49.8,49.75,49.8,25192.0,38.402,38.4251,38.3866,38.4251,25192.0
2015-10-20 14:05:00,49.79,49.79,49.76,49.78,112721.0,38.4174,38.4174,38.3943,38.4097,112721.0
2015-10-20 14:10:00,49.78,49.8,49.77,49.79,150505.0,38.4097,38.4251,38.402,38.4174,150505.0
2015-10-20 14:15:00,49.79,49.8,49.77,49.8,27851.0,38.4174,38.4251,38.402,38.4251,27851.0
2015-10-20 14:20:00,49.8,49.81,49.78,49.79,16286.0,38.4251,38.4329,38.4097,38.4174,16286.0
2015-10-20 14:25:00,49.8,49.8,49.77,49.8,31418.0,38.4251,38.4251,38.402,38.4251,31418.0
2015-10-20 14:30:00,49.8,49.82,49.79,49.79,24126.0,38.4251,38.4406,38.4174,38.4174,24126.0
2015-10-20 14:35:00,49.8,49.8,49.78,49.79,18647.0,38.4251,38.4251,38.4097,38.4174,18647.0
2015-10-20 14:40:00,49.8,49.83,49.8,49.81,29366.0,38.4251,38.4483,38.4251,38.4329,29366.0
2015-10-20 14:45:00,49.81,49.85,49.8,49.85,124540.0,38.4329,38.4637,38.4251,38.4637,124540.0
2015-10-20 14:50:00,49.84,49.87,49.84,49.86,36373.0,38.456,38.4792,38.456,38.4714,36373.0
2015-10-20 14:55:00,49.86,49.86,49.83,49.84,27558.0,38.4714,38.4714,38.4483,38.456,27558.0
2015-10-20 15:00:00,49.84,49.85,49.82,49.84,48040.0,38.456,38.4637,38.4406,38.456,48040.0
2015-10-20 15:05:00,49.84,49.84,49.82,49.83,28994.0,38.456,38.456,38.4406,38.4483,28994.0
2015-10-20 15:10:00,49.83,49.85,49.82,49.84,56750.0,38.4483,38.4637,38.4406,38.456,56750.0
2015-10-20 15:15:00,49.84,49.86,49.8,49.81,37022.0,38.456,38.4714,38.4251,38.4329,37022.0
2015-10-20 15:20:00,49.81,49.85,49.81,49.85,24425.0,38.4329,38.4637,38.4329,38.4637,24425.0
2015-10-20 15:25:00,49.85,49.87,49.84,49.84,25538.0,38.4637,38.4792,38.456,38.456,25538.0
2015-10-20 15:30:00,49.85,49.86,49.82,49.83,50205.0,38.4637,38.4714,38.4406,38.4483,50205.0
2015-10-20 15:35:00,49.84,49.85,49.82,49.84,44238.0,38.456,38.4637,38.4406,38.456,44238.0
2015-10-20 15:40:00,49.83,49.85,49.82,49.83,251100.0,38.4483,38.4637,38.4406,38.4483,251100.0
2015-10-20 15:45:00,49.83,49.83,49.79,49.79,54184.0,38.4483,38.4483,38.4174,38.4174,54184.0
2015-10-20 15:50:00,49.8,49.81,49.78,49.81,57949.0,38.4251,38.4329,38.4097,38.4329,57949.0
2015-10-20 15:55:00,49.8,49.84,49.8,49.83,168567.0,38.4251,38.456,38.4251,38.4483,168567.0
2015-10-21 09:30:00,49.73,49.9,49.73,49.78,399868.0,38.3711,38.5023,38.3711,38.4097,399868.0
2015-10-21 09:35:00,49.77,49.82,49.74,49.8,192772.0,38.402,38.4406,38.3789,38.4251,192772.0
2015-10-21 09:40:00,49.8,49.86,49.77,49.86,82262.0,38.4251,38.4714,38.402,38.4714,82262.0
2015-10-21 09:45:00,49.86,49.92,49.85,49.92,273522.0,38.4714,38.5177,38.4637,38.5177,273522.0
2015-10-21 09:50:00,49.92,49.97,49.91,49.96,55044.0,38.5177,38.5563,38.51,38.5486,55044.0
2015-10-21 09:55:00,49.96,50.01,49.95,50.0,112379.0,38.5486,38.5872,38.5409,38.5795,112379.0
2015-10-21 10:00:00,50.0,50.0,49.94,49.95,87794.0,38.5795,38.5795,38.5332,38.5409,87794.0
2015-10-21 10:05:00,49.95,49.97,49.94,49.97,46090.0,38.5409,38.5563,38.5332,38.5563,46090.0
2015-10-21 10:10:00,49.97,50.02,49.97,50.01,81459.0,38.5563,38.5949,38.5563,38.5872,81459.0
2015-10-21 10:15:00,50.01,50.01,49.98,50.0,238925.0,38.5872,38.5872,38.564,38.5795,238925.0
2015-10-21 10:20:00,50.0,50.02,49.99,50.01,78821.0,38.5795,38.5949,38.5717,38.5872,78821.0
2015-10-21 10:25:00,50.0,50.01,49.98,49.98,68969.0,38.5795,38.5872,38.564,38.564,68969.0
2015-10-21 10:30:00,49.98,49.99,49.95,49.96,145489.0,38.564,38.5717,38.5409,38.5486,145489.0
2015-10-21 10:35:00,49.95,50.0,49.95,49.97,96493.0,38.5409,38.5795,38.5409,38.5563,96493.0
2015-10-21 10:40:00,49.97,50.0,49.96,49.99,157621.0,38.5563,38.5795,38.5486,38.5717,157621.0
2015-10-21 10:45:00,49.98,50.03,49.98,50.01,348092.0,38.564,38.6026,38.564,38.5872,348092.0
2015-10-21 10:50:00,50.01,50.02,49.98,49.99,240144.0,38.5872,38.5949,38.564,38.5717,240144.0
2015-10-21 10:55:00,50.0,50.07,49.99,50.07,240106.0,38.5795,38.6335,38.5717,38.6335,240106.0
2015-10-21 11:00:00,50.07,50.08,50.05,50.05,227519.0,38.6335,38.6412,38.618,38.618,227519.0
2015-10-21 11:05:00,50.05,50.06,50.0,50.0,163179.0,38.618,38.6258,38.5795,38.5795,163179.0
2015-10-21 11:10:00,50.0,50.02,49.99,50.01,70202.0,38.5795,38.5949,38.5717,38.5872,70202.0
2015-10-21 11:15:00,50.01,50.04,49.99,50.04,110383.0,38.5872,38.6103,38.5717,38.6103,110383.0
2015-10-21 11:20:00,50.04,50.06,50.03,50.06,409849.0,38.6103,38.6258,38.6026,38.6258,409849.0
2015-10-21 11:25:00,50.06,50.08,50.05,50.07,59848.0,38.6258,38.6412,38.618,38.6335,59848.0
2015-10-21 11:30:00,50.07,50.1,50.05,50.1,110168.0,38.6335,38.6566,38.618,38.6566,110168.0
2015-10-21 11:35:00,50.1,50.14,50.08,50.12,268702.0,38.6566,38.6875,38.6412,38.6721,268702.0
2015-10-21 11:40:00,50.12,50.13,50.1,50.12,110028.0,38.6721,38.6798,38.6566,38.6721,110028.0
2015-10-21 11:45:00,50.11,50.12,50.08,50.09,93038.0,38.6643,38.6721,38.6412,38.6489,93038.0
2015-10-21 11:50:00,50.08,50.11,50.08,50.09,93499.0,38.6412,38.6643,38.6412,38.6489,93499.0
2015-10-21 11:55:00,50.09,50.12,50.08,50.1,36579.0,38.6489,38.6721,38.6412,38.6566,36579.0
2015-10-21 12:00:00,50.09,50.11,50.07,50.08,31343.0,38.6489,38.6643,38.6335,38.6412,31343.0
2015-10-21 12:05:00,50.08,50.11,50.07,50.09,48186.0,38.6412,38.6643,38.6335,38.6489,48186.0
2015-10-21 12:10:00,50.09,50.1,50.07,50.09,28489.0,38.6489,38.6566,38.6335,38.6489,28489.0
2015-10-21 12:15:00,50.09,50.09,50.07,50.07,66462.0,38.6489,38.6489,38.6335,38.6335,66462.0
2015-10-21 12:20:00,50.07,50.12,50.07,50.11,42796.0,38.6335,38.6721,38.6335,38.6643,42796.0
2015-10-21 12:25:00,50.12,50.12,50.08,50.12,30941.0,38.6721,38.6721,38.6412,38.6721,30941.0
2015-10-21 12:30:00,50.12,50.13,50.1,50.12,37797.0,38.6721,38.6798,38.6566,38.6721,37797.0
2015-10-21 12:35:00,50.12,50.16,50.11,50.14,54249.0,38.6721,38.7029,38.6643,38.6875,54249.0
2015-10-21 12:40:00,50.14,50.14,50.11,50.12,45388.0,38.6875,38.6875,38.6643,38.6721,45388.0
2015-10-21 12:45:00,50.12,50.15,50.11,50.15,105366.0,38.6721,38.6952,38.6643,38.6952,105366.0
2015-10-21 12:50:00,50.15,50.16,50.13,50.16,116370.0,38.6952,38.7029,38.6798,38.7029,116370.0
2015-10-21 12:55:00,50.16,50.17,50.13,50.13,313580.0,38.7029,38.7106,38.6798,38.6798,313580.0
2015-10-21 13:00:00,50.12,50.12,50.07,50.08,153827.0,38.6721,38.6721,38.6335,38.6412,153827.0
2015-10-21 13:05:00,50.08,50.08,50.06,50.07,73493.0,38.6412,38.6412,38.6258,38.6335,73493.0
2015-10-21 13:10:00,50.07,50.08,50.06,50.08,47119.0,38.6335,38.6412,38.6258,38.6412,47119.0
2015-10-21 13:15:00,50.07,50.07,49.98,49.98,179053.0,38.6335,38.6335,38.564,38.564,179053.0
2015-10-21 13:20:00,49.98,50.0,49.97,49.97,53519.0,38.564,38.5795,38.5563,38.5563,53519.0
2015-10-21 13:25:00,49.97,50.0,49.92,49.94,191872.0,38.5563,38.5795,38.5177,38.5332,191872.0
2015-10-21 13:30:00,49.93,49.99,49.92,49.97,55055.0,38.5255,38.5717,38.5177,38.5563,55055.0
2015-10-21 13:35:00,49.97,49.97,49.93,49.95,109157.0,38.5563,38.5563,38.5255,38.5409,109157.0
2015-10-21 13:40:00,49.94,49.98,49.93,49.96,153650.0,38.5332,38.564,38.5255,38.5486,153650.0
2015-10-21 13:45:00,49.95,49.96,49.93,49.94,54240.0,38.5409,38.5486,38.5255,38.5332,54240.0
2015-10-21 13:50:00,49.93,49.94,49.9,49.93,58894.0,38.5255,38.5332,38.5023,38.5255,58894.0
2015-10-21 13:55:00,49.92,49.93,49.89,49.89,158839.0,38.5177,38.5255,38.4946,38.4946,158839.0
2015-10-21 14:00:00,49.89,49.9,49.86,49.88,68902.0,38.4946,38.5023,38.4714,38.4869,68902.0
2015-10-21 14:05:00,49.87,49.92,49.85,49.91,37039.0,38.4792,38.5177,38.4637,38.51,37039.0
2015-10-21 14:10:00,49.91,49.93,49.89,49.93,59961.0,38.51,38.5255,38.4946,38.5255,59961.0
2015-10-21 14:15:00,49.92,49.95,49.92,49.93,162115.0,38.5177,38.5409,38.5177,38.5255,162115.0
2015-10-21 14:20:00,49.92,49.93,49.9,49.9,34237.0,38.5177,38.5255,38.5023,38.5023,34237.0
2015-10-21 14:25:00,49.91,49.92,49.89,49.91,31437.0,38.51,38.5177,38.4946,38.51,31437.0
2015-10-21 14:30:00,49.91,49.93,49.9,49.91,22818.0,38.51,38.5255,38.5023,38.51,22818.0
2015-10-21 14:35:00,49.92,50.0,49.9,49.98,157368.0,38.5177,38.5795,38.5023,38.564,157368.0
2015-10-21 14:40:00,49.98,50.01,49.98,49.99,32386.0,38.564,38.5872,38.564,38.5717,32386.0
2015-10-21 14:45:00,50.0,50.01,49.99,50.01,26417.0,38.5795,38.5872,38.5717,38.5872,26417.0
2015-10-21 14:50:00,50.0,50.0,49.96,49.98,47857.0,38.5795,38.5795,38.5486,38.564,47857.0
2015-10-21 14:55:00,49.98,49.99,49.95,49.96,65045.0,38.564,38.5717,38.5409,38.5486,65045.0
2015-10-21 15:00:00,49.96,49.98,49.96,49.96,32123.0,38.5486,38.564,38.5486,38.5486,32123.0
2015-10-21 15:05:00,49.97,49.98,49.94,49.97,85249.0,38.5563,38.564,38.5332,38.5563,85249.0
2015-10-21 15:10:00,49.96,49.97,49.87,49.88,178969.0,38.5486,38.5563,38.4792,38.4869,178969.0
2015-10-21 15:15:00,49.88,49.88,49.83,49.83,87928.0,38.4869,38.4869,38.4483,38.4483,87928.0
2015-10-21 15:20:00,49.83,49.87,49.82,49.82,51657.0,38.4483,38.4792,38.4406,38.4406,51657.0
2015-10-21 15:25:00,49.83,49.87,49.82,49.86,55311.0,38.4483,38.4792,38.4406,38.4714,55311.0
2015-10-21 15:30:00,49.85,49.85,49.82,49.85,58907.0,38.4637,38.4637,38.4406,38.4637,58907.0
2015-10-21 15:35:00,49.84,49.86,49.82,49.85,366969.0,38.456,38.4714,38.4406,38.4637,366969.0
2015-10-21 15:40:00,49.84,49.85,49.78,49.79,238310.0,38.456,38.4637,38.4097,38.4174,238310.0
2015-10-21 15:45:00,49.79,49.82,49.76,49.8,164916.0,38.4174,38.4406,38.3943,38.4251,164916.0
2015-10-21 15:50:00,49.81,49.85,49.79,49.83,233172.0,38.4329,38.4637,38.4174,38.4483,233172.0
2015-10-21 15:55:00,49.83,49.84,49.77,49.82,857846.0,38.4483,38.456,38.402,38.4406,857846.0
2015-10-22 09:30:00,50.03,50.23,49.94,50.22,473741.0,38.6026,38.7569,38.5332,38.7492,473741.0
2015-10-22 09:35:00,50.22,50.23,50.14,50.16,219696.0,38.7492,38.7569,38.6875,38.7029,219696.0
2015-10-22 09:40:00,50.16,50.21,50.11,50.17,262596.0,38.7029,38.7415,38.6643,38.7106,262596.0
2015-10-22 09:45:00,50.18,50.23,50.18,50.23,142463.0,38.7184,38.7569,38.7184,38.7569,142463.0
2015-10-22 09:50:00,50.23,50.26,50.2,50.24,119746.0,38.7569,38.7801,38.7338,38.7646,119746.0
2015-10-22 09:55:00,50.25,50.28,50.24,50.26,84063.0,38.7724,38.7955,38.7646,38.7801,84063.0
2015-10-22 10:00:00,50.26,50.29,50.24,50.26,75975.0,38.7801,38.8032,38.7646,38.7801,75975.0
2015-10-22 10:05:00,50.26,50.31,50.26,50.3,92288.0,38.7801,38.8187,38.7801,38.8109,92288.0
2015-10-22 10:10:00,50.3,50.34,50.27,50.34,136793.0,38.8109,38.8418,38.7878,38.8418,136793.0
2015-10-22 10:15:00,50.33,50.41,50.33,50.38,134373.0,38.8341,38.8958,38.8341,38.8727,134373.0
2015-10-22 10:20:00,50.38,50.38,50.32,50.34,102620.0,38.8727,38.8727,38.8264,38.8418,102620.0
2015-10-22 10:25:00,50.34,50.4,50.32,50.4,77686.0,38.8418,38.8881,38.8264,38.8881,77686.0
2015-10-22 10:30:00,50.4,50.4,50.37,50.38,76583.0,38.8881,38.8881,38.865,38.8727,76583.0
2015-10-22 10:35:00,50.39,50.42,50.38,50.41,78524.0,38.8804,38.9035,38.8727,38.8958,78524.0
2015-10-22 10:40:00,50.41,50.42,50.38,50.41,52420.0,38.8958,38.9035,38.8727,38.8958,52420.0
2015-10-22 10:45:00,50.41,50.51,50.41,50.45,230152.0,38.8958,38.973,38.8958,38.9267,230152.0
2015-10-22 10:50:00,50.45,50.49,50.44,50.49,96557.0,38.9267,38.9575,38.919,38.9575,96557.0
2015-10-22 10:55:00,50.5,50.52,50.48,50.49,68719.0,38.9653,38.9807,38.9498,38.9575,68719.0
2015-10-22 11:00:00,50.49,50.51,50.47,50.48,50888.0,38.9575,38.973,38.9421,38.9498,50888.0
2015-10-22 11:05:00,50.48,50.49,50.46,50.49,57456.0,38.9498,38.9575,38.9344,38.9575,57456.0
2015-10-22 11:10:00,50.49,50.5,50.47,50.48,55792.0,38.9575,38.9653,38.9421,38.9498,55792.0
2015-10-22 11:15:00,50.49,50.52,50.48,50.48,51666.0,38.9575,38.9807,38.9498,38.9498,51666.0
2015-10-22 11:20:00,50.48,50.48,50.44,50.47,29718.0,38.9498,38.9498,38.919,38.9421,29718.0
2015-10-22 11:25:00,50.47,50.47,50.44,50.47,26930.0,38.9421,38.9421,38.919,38.9421,26930.0
2015-10-22 11:30:00,50.47,50.51,50.46,50.51,59908.0,38.9421,38.973,38.9344,38.973,59908.0
2015-10-22 11:35:00,50.51,50.51,50.48,50.5,34503.0,38.973,38.973,38.9498,38.9653,34503.0
2015-10-22 11:40:00,50.5,50.51,50.48,50.5,29484.0,38.9653,38.973,38.9498,38.9653,29484.0
2015-10-22 11:45:00,50.5,50.56,50.5,50.56,141199.0,38.9653,39.0116,38.9653,39.0116,141199.0
2015-10-22 11:50:00,50.56,50.58,50.55,50.57,166889.0,39.0116,39.027,39.0038,39.0193,166889.0
2015-10-22 11:55:00,50.57,50.6,50.56,50.59,321632.0,39.0193,39.0424,39.0116,39.0347,321632.0
2015-10-22 12:00:00,50.59,50.59,50.54,50.56,29440.0,39.0347,39.0347,38.9961,39.0116,29440.0
2015-10-22 12:05:00,50.57,50.57,50.55,50.57,18932.0,39.0193,39.0193,39.0038,39.0193,18932.0
2015-10-22 12:10:00,50.56,50.62,50.56,50.62,149961.0,39.0116,39.0579,39.0116,39.0579,149961.0
2015-10-22 12:15:00,50.61,50.64,50.6,50.64,76562.0,39.0501,39.0733,39.0424,39.0733,76562.0
2015-10-22 12:20:00,50.64,50.72,50.63,50.7,302703.0,39.0733,39.135,39.0656,39.1196,302703.0
2015-10-22 12:25:00,50.71,50.74,50.7,50.73,90469.0,39.1273,39.1504,39.1196,39.1427,90469.0
2015-10-22 12:30:00,50.74,50.78,50.73,50.77,255323.0,39.1504,39.1813,39.1427,39.1736,255323.0
2015-10-22 12:35:00,50.76,50.78,50.74,50.76,29538.0,39.1659,39.1813,39.1504,39.1659,29538.0
2015-10-22 12:40:00,50.76,50.81,50.75,50.78,81198.0,39.1659,39.2045,39.1582,39.1813,81198.0
2015-10-22 12:45:00,50.78,50.78,50.76,50.77,41668.0,39.1813,39.1813,39.1659,39.1736,41668.0
2015-10-22 12:50:00,50.78,50.83,50.76,50.83,34782.0,39.1813,39.2199,39.1659,39.2199,34782.0
2015-10-22 12:55:00,50.82,50.83,50.77,50.81,41764.0,39.2122,39.2199,39.1736,39.2045,41764.0
2015-10-22 13:00:00,50.81,50.82,50.78,50.81,42983.0,39.2045,39.2122,39.1813,39.2045,42983.0
2015-10-22 13:05:00,50.82,50.84,50.8,50.83,87618.0,39.2122,39.2276,39.1967,39.2199,87618.0
2015-10-22 13:10:00,50.82,50.85,50.81,50.85,82178.0,39.2122,39.2353,39.2045,39.2353,82178.0
2015-10-22 13:15:00,50.84,50.86,50.83,50.86,136235.0,39.2276,39.243,39.2199,39.243,136235.0
2015-10-22 13:20:00,50.86,50.88,50.83,50.83,114684.0,39.243,39.2585,39.2199,39.2199,114684.0
2015-10-22 13:25:00,50.82,50.84,50.78,50.8,47239.0,39.2122,39.2276,39.1813,39.1967,47239.0
2015-10-22 13:30:00,50.81,50.81,50.77,50.8,54726.0,39.2045,39.2045,39.1736,39.1967,54726.0
2015-10-22 13:35:00,50.8,50.84,50.79,50.83,59724.0,39.1967,39.2276,39.189,39.2199,59724.0
2015-10-22 13:40:00,50.83,50.85,50.82,50.83,63291.0,39.2199,39.2353,39.2122,39.2199,63291.0
2015-10-22 13:45:00,50.83,50.84,50.82,50.82,40827.0,39.2199,39.2276,39.2122,39.2122,40827.0
2015-10-22 13:50:00,50.82,50.85,50.81,50.82,41321.0,39.2122,39.2353,39.2045,39.2122,41321.0
2015-10-22 13:55:00,50.83,50.84,50.82,50.83,43614.0,39.2199,39.2276,39.2122,39.2199,43614.0
2015-10-22 14:00:00,50.82,50.84,50.8,50.83,87234.0,39.2122,39.2276,39.1967,39.2199,87234.0
2015-10-22 14:05:00,50.83,50.84,50.78,50.78,120980.0,39.2199,39.2276,39.1813,39.1813,120980.0
2015-10-22 14:10:00,50.78,50.82,50.78,50.8,136114.0,39.1813,39.2122,39.1813,39.1967,136114.0
2015-10-22 14:15:00,50.8,50.83,50.77,50.79,371304.0,39.1967,39.2199,39.1736,39.189,371304.0
2015-10-22 14:20:00,50.79,50.82,50.78,50.79,142507.0,39.189,39.2122,39.1813,39.189,142507.0
2015-10-22 14:25:00,50.79,50.83,50.78,50.81,567204.0,39.189,39.2199,39.1813,39.2045,567204.0
2015-10-22 14:30:00,50.81,50.82,50.77,50.8,233312.0,39.2045,39.2122,39.1736,39.1967,233312.0
2015-10-22 14:35:00,50.8,50.83,50.79,50.81,94548.0,39.1967,39.2199,39.189,39.2045,94548.0
2015-10-22 14:40:00,50.81,50.83,50.79,50.8,97223.0,39.2045,39.2199,39.189,39.1967,97223.0
2015-10-22 14:45:00,50.8,50.81,50.76,50.79,155530.0,39.1967,39.2045,39.1659,39.189,155530.0
2015-10-22 14:50:00,50.79,50.86,50.78,50.85,865089.0,39.189,39.243,39.1813,39.2353,865089.0
2015-10-22 14:55:00,50.85,50.86,50.82,50.85,101842.0,39.2353,39.243,39.2122,39.2353,101842.0
2015-10-22 15:00:00,50.85,50.86,50.81,50.86,176504.0,39.2353,39.243,39.2045,39.243,176504.0
2015-10-22 15:05:00,50.86,50.86,50.75,50.76,142405.0,39.243,39.243,39.1582,39.1659,142405.0
2015-10-22 15:10:00,50.76,50.78,50.73,50.77,773126.0,39.1659,39.1813,39.1427,39.1736,773126.0
2015-10-22 15:15:00,50.77,50.82,50.76,50.77,209156.0,39.1736,39.2122,39.1659,39.1736,209156.0
2015-10-22 15:20:00,50.76,50.82,50.75,50.8,323936.0,39.1659,39.2122,39.1582,39.1967,323936.0
2015-10-22 15:25:00,50.8,50.89,50.8,50.88,171631.0,39.1967,39.2662,39.1967,39.2585,171631.0
2015-10-22 15:30:00,50.89,50.89,50.84,50.84,276506.0,39.2662,39.2662,39.2276,39.2276,276506.0
2015-10-22 15:35:00,50.84,50.85,50.8,50.8,228518.0,39.2276,39.2353,39.1967,39.1967,228518.0
2015-10-22 15:40:00,50.8,50.86,50.8,50.84,463208.0,39.1967,39.243,39.1967,39.2276,463208.0
2015-10-22 15:45:00,50.84,50.85,50.75,50.76,272792.0,39.2276,39.2353,39.1582,39.1659,272792.0
2015-10-22 15:50:00,50.75,50.77,50.72,50.74,513438.0,39.1582,39.1736,39.135,39.1504,513438.0
2015-10-22 15:55:00,50.74,50.8,50.74,50.8,546594.0,39.1504,39.1967,39.1504,39.1967,546594.0
2015-10-23 09:30:00,51.0,51.13,50.9,50.97,724255.0,39.3511,39.4514,39.2739,39.3279,724255.0
2015-10-23 09:35:00,50.96,51.01,50.92,50.96,508118.0,39.3202,39.3588,39.2893,39.3202,508118.0
2015-10-23 09:40:00,50.97,51.06,50.95,51.0,325981.0,39.3279,39.3973,39.3125,39.3511,325981.0
2015-10-23 09:45:00,51.0,51.01,50.9,50.92,151939.0,39.3511,39.3588,39.2739,39.2893,151939.0
2015-10-23 09:50:00,50.92,50.94,50.85,50.85,212148.0,39.2893,39.3048,39.2353,39.2353,212148.0
2015-10-23 09:55:00,50.86,50.91,50.82,50.88,822996.0,39.243,39.2816,39.2122,39.2585,822996.0
2015-10-23 10:00:00,50.89,50.9,50.8,50.85,845898.0,39.2662,39.2739,39.1967,39.2353,845898.0
2015-10-23 10:05:00,50.84,50.86,50.75,50.76,312173.0,39.2276,39.243,39.1582,39.1659,312173.0
2015-10-23 10:10:00,50.76,50.78,50.66,50.68,951524.0,39.1659,39.1813,39.0887,39.1041,951524.0
2015-10-23 10:15:00,50.68,50.7,50.64,50.65,513769.0,39.1041,39.1196,39.0733,39.081,513769.0
2015-10-23 10:20:00,50.65,50.66,50.52,50.52,689333.0,39.081,39.0887,38.9807,38.9807,689333.0
2015-10-23 10:25:00,50.51,50.57,50.5,50.55,222386.0,38.973,39.0193,38.9653,39.0038,222386.0
2015-10-23 10:30:00,50.55,50.57,50.51,50.52,119449.0,39.0038,39.0193,38.973,38.9807,119449.0
2015-10-23 10:35:00,50.51,50.53,50.46,50.52,207336.0,38.973,38.9884,38.9344,38.9807,207336.0
2015-10-23 10:40:00,50.51,50.6,50.49,50.6,84425.0,38.973,39.0424,38.9575,39.0424,84425.0
2015-10-23 10:45:00,50.61,50.61,50.55,50.56,217197.0,39.0501,39.0501,39.0038,39.0116,217197.0
2015-10-23 10:50:00,50.56,50.59,50.55,50.58,115225.0,39.0116,39.0347,39.0038,39.027,115225.0
2015-10-23 10:55:00,50.59,50.59,50.54,50.58,62668.0,39.0347,39.0347,38.9961,39.027,62668.0
2015-10-23 11:00:00,50.58,50.59,50.55,50.59,38522.0,39.027,39.0347,39.0038,39.0347,38522.0
2015-10-23 11:05:00,50.58,50.65,50.57,50.61,174200.0,39.027,39.081,39.0193,39.0501,174200.0
2015-10-23 11:10:00,50.61,50.62,50.56,50.57,86219.0,39.0501,39.0579,39.0116,39.0193,86219.0
2015-10-23 11:15:00,50.57,50.57,50.51,50.52,140039.0,39.0193,39.0193,38.973,38.9807,140039.0
2015-10-23 11:20:00,50.53,50.58,50.52,50.55,62057.0,38.9884,39.027,38.9807,39.0038,62057.0
2015-10-23 11:25:00,50.55,50.56,50.5,50.54,112829.0,39.0038,39.0116,38.9653,38.9961,112829.0
2015-10-23 11:30:00,50.55,50.55,50.52,50.54,73905.0,39.0038,39.0038,38.9807,38.9961,73905.0
2015-10-23 11:35:00,50.54,50.55,50.52,50.55,97991.0,38.9961,39.0038,38.9807,39.0038,97991.0
2015-10-23 11:40:00,50.55,50.6,50.54,50.6,229165.0,39.0038,39.0424,38.9961,39.0424,229165.0
2015-10-23 11:45:00,50.61,50.62,50.57,50.61,127599.0,39.0501,39.0579,39.0193,39.0501,127599.0
2015-10-23 11:50:00,50.6,50.61,50.56,50.6,62991.0,39.0424,39.0501,39.0116,39.0424,62991.0
2015-10-23 11:55:00,50.6,50.61,50.49,50.51,171723.0,39.0424,39.0501,38.9575,38.973,171723.0
2015-10-23 12:00:00,50.52,50.55,50.49,50.54,94401.0,38.9807,39.0038,38.9575,38.9961,94401.0
2015-10-23 12:05:00,50.54,50.54,50.49,50.53,58204.0,38.9961,38.9961,38.9575,38.9884,58204.0
2015-10-23 12:10:00,50.53,50.53,50.5,50.51,24478.0,38.9884,38.9884,38.9653,38.973,24478.0
2015-10-23 12:15:00,50.52,50.58,50.49,50.57,40857.0,38.9807,39.027,38.9575,39.0193,40857.0
2015-10-23 12:20:00,50.57,50.62,50.56,50.58,52292.0,39.0193,39.0579,39.0116,39.027,52292.0
2015-10-23 12:25:00,50.58,50.64,50.58,50.63,220722.0,39.027,39.0733,39.027,39.0656,220722.0
2015-10-23 12:30:00,50.64,50.64,50.61,50.63,66955.0,39.0733,39.0733,39.0501,39.0656,66955.0
2015-10-23 12:35:00,50.64,50.64,50.6,50.61,34122.0,39.0733,39.0733,39.0424,39.0501,34122.0
2015-10-23 12:40:00,50.61,50.64,50.61,50.64,38957.0,39.0501,39.0733,39.0501,39.0733,38957.0
2015-10-23 12:45:00,50.64,50.66,50.62,50.66,67488.0,39.0733,39.0887,39.0579,39.0887,67488.0
2015-10-23 12:50:00,50.65,50.66,50.61,50.62,74858.0,39.081,39.0887,39.0501,39.0579,74858.0
2015-10-23 12:55:00,50.62,50.65,50.61,50.64,52035.0,39.0579,39.081,39.0501,39.0733,52035.0
2015-10-23 13:00:00,50.63,50.63,50.6,50.6,76937.0,39.0656,39.0656,39.0424,39.0424,76937.0
2015-10-23 13:05:00,50.6,50.61,50.57,50.59,39374.0,39.0424,39.0501,39.0193,39.0347,39374.0
2015-10-23 13:10:00,50.59,50.6,50.58,50.59,29631.0,39.0347,39.0424,39.027,39.0347,29631.0
2015-10-23 13:15:00,50.6,50.62,50.59,50.61,32093.0,39.0424,39.0579,39.0347,39.0501,32093.0
2015-10-23 13:20:00,50.62,50.66,50.6,50.66,93082.0,39.0579,39.0887,39.0424,39.0887,93082.0
2015-10-23 13:25:00,50.66,50.68,50.65,50.66,74424.0,39.0887,39.1041,39.081,39.0887,74424.0
2015-10-23 13:30:00,50.66,50.69,50.65,50.68,52613.0,39.0887,39.1119,39.081,39.1041,52613.0
2015-10-23 13:35:00,50.68,50.71,50.67,50.7,106214.0,39.1041,39.1273,39.0964,39.1196,106214.0
2015-10-23 13:40:00,50.7,50.72,50.7,50.71,64742.0,39.1196,39.135,39.1196,39.1273,64742.0
2015-10-23 13:45:00,50.72,50.73,50.7,50.72,165491.0,39.135,39.1427,39.1196,39.135,165491.0
2015-10-23 13:50:00,50.73,50.73,50.7,50.71,32379.0,39.1427,39.1427,39.1196,39.1273,32379.0
2015-10-23 13:55:00,50.7,50.71,50.67,50.68,53865.0,39.1196,39.1273,39.0964,39.1041,53865.0
2015-10-23 14:00:00,50.69,50.7,50.67,50.7,71017.0,39.1119,39.1196,39.0964,39.1196,71017.0
2015-10-23 14:05:00,50.7,50.72,50.69,50.7,47539.0,39.1196,39.135,39.1119,39.1196,47539.0
2015-10-23 14:10:00,50.7,50.71,50.67,50.67,70896.0,39.1196,39.1273,39.0964,39.0964,70896.0
2015-10-23 14:15:00,50.68,50.74,50.67,50.73,66791.0,39.1041,39.1504,39.0964,39.1427,66791.0
2015-10-23 14:20:00,50.73,50.76,50.72,50.76,90108.0,39.1427,39.1659,39.135,39.1659,90108.0
2015-10-23 14:25:00,50.76,50.77,50.73,50.73,105208.0,39.1659,39.1736,39.1427,39.1427,105208.0
2015-10-23 14:30:00,50.73,50.77,50.73,50.74,59904.0,39.1427,39.1736,39.1427,39.1504,59904.0
2015-10-23 14:35:00,50.75,50.79,50.74,50.79,98304.0,39.1582,39.189,39.1504,39.189,98304.0
2015-10-23 14:40:00,50.79,50.82,50.77,50.8,111809.0,39.189,39.2122,39.1736,39.1967,111809.0
2015-10-23 14:45:00,50.8,50.83,50.79,50.82,166827.0,39.1967,39.2199,39.189,39.2122,166827.0
2015-10-23 14:50:00,50.83,50.83,50.79,50.8,77882.0,39.2199,39.2199,39.189,39.1967,77882.0
2015-10-23 14:55:00,50.8,50.83,50.79,50.79,97799.0,39.1967,39.2199,39.189,39.189,97799.0
2015-10-23 15:00:00,50.8,50.82,50.79,50.8,69014.0,39.1967,39.2122,39.189,39.1967,69014.0
2015-10-23 15:05:00,50.79,50.8,50.76,50.77,74278.0,39.189,39.1967,39.1659,39.1736,74278.0
2015-10-23 15:10:00,50.76,50.81,50.76,50.77,175930.0,39.1659,39.2045,39.1659,39.1736,175930.0
2015-10-23 15:15:00,50.77,50.8,50.76,50.78,68879.0,39.1736,39.1967,39.1659,39.1813,68879.0
2015-10-23 15:20:00,50.78,50.8,50.76,50.77,286380.0,39.1813,39.1967,39.1659,39.1736,286380.0
2015-10-23 15:25:00,50.77,50.77,50.74,50.77,141814.0,39.1736,39.1736,39.1504,39.1736,141814.0
2015-10-23 15:30:00,50.78,50.79,50.76,50.78,98787.0,39.1813,39.189,39.1659,39.1813,98787.0
2015-10-23 15:35:00,50.78,50.78,50.74,50.77,70110.0,39.1813,39.1813,39.1504,39.1736,70110.0
2015-10-23 15:40:00,50.77,50.81,50.76,50.78,305030.0,39.1736,39.2045,39.1659,39.1813,305030.0
2015-10-23 15:45:00,50.79,50.8,50.76,50.77,98326.0,39.189,39.1967,39.1659,39.1736,98326.0
2015-10-23 15:50:00,50.77,50.78,50.74,50.75,232461.0,39.1736,39.1813,39.1504,39.1582,232461.0
2015-10-23 15:55:00,50.75,50.76,50.73,50.76,279692.0,39.1582,39.1659,39.1427,39.1659,279692.0
2015-10-26 09:30:00,50.74,50.82,50.67,50.69,111516.0,39.1504,39.2122,39.0964,39.1119,111516.0
2015-10-26 09:35:00,50.69,50.77,50.69,50.72,115126.0,39.1119,39.1736,39.1119,39.135,115126.0
2015-10-26 09:40:00,50.72,50.75,50.71,50.73,97596.0,39.135,39.1582,39.1273,39.1427,97596.0
2015-10-26 09:45:00,50.74,50.79,50.73,50.75,35264.0,39.1504,39.189,39.1427,39.1582,35264.0
2015-10-26 09:50:00,50.74,50.77,50.72,50.77,46193.0,39.1504,39.1736,39.135,39.1736,46193.0
2015-10-26 09:55:00,50.78,50.83,50.75,50.81,110133.0,39.1813,39.2199,39.1582,39.2045,110133.0
2015-10-26 10:00:00,50.8,50.81,50.73,50.76,78032.0,39.1967,39.2045,39.1427,39.1659,78032.0
2015-10-26 10:05:00,50.77,50.82,50.77,50.8,78879.0,39.1736,39.2122,39.1736,39.1967,78879.0
2015-10-26 10:10:00,50.81,50.83,50.8,50.81,246054.0,39.2045,39.2199,39.1967,39.2045,246054.0
2015-10-26 10:15:00,50.8,50.81,50.77,50.8,44848.0,39.1967,39.2045,39.1736,39.1967,44848.0
2015-10-26 10:20:00,50.81,50.84,50.78,50.79,104052.0,39.2045,39.2276,39.1813,39.189,104052.0
2015-10-26 10:25:00,50.8,50.84,50.77,50.79,138981.0,39.1967,39.2276,39.1736,39.189,138981.0
2015-10-26 10:30:00,50.79,50.81,50.72,50.73,91093.0,39.189,39.2045,39.135,39.1427,91093.0
2015-10-26 10:35:00,50.73,50.77,50.73,50.77,51544.0,39.1427,39.1736,39.1427,39.1736,51544.0
2015-10-26 10:40:00,50.76,50.77,50.72,50.72,65481.0,39.1659,39.1736,39.135,39.135,65481.0
2015-10-26 10:45:00,50.72,50.73,50.67,50.68,33371.0,39.135,39.1427,39.0964,39.1041,33371.0
2015-10-26 10:50:00,50.68,50.68,50.62,50.62,38729.0,39.1041,39.1041,39.0579,39.0579,38729.0
2015-10-26 10:55:00,50.62,50.65,50.61,50.65,154524.0,39.0579,39.081,39.0501,39.081,154524.0
2015-10-26 11:00:00,50.65,50.69,50.64,50.68,80693.0,39.081,39.1119,39.0733,39.1041,80693.0
2015-10-26 11:05:00,50.67,50.68,50.63,50.67,88605.0,39.0964,39.1041,39.0656,39.0964,88605.0
2015-10-26 11:10:00,50.67,50.69,50.64,50.67,193234.0,39.0964,39.1119,39.0733,39.0964,193234.0
2015-10-26 11:15:00,50.66,50.68,50.64,50.68,34799.0,39.0887,39.1041,39.0733,39.1041,34799.0
2015-10-26 11:20:00,50.68,50.72,50.67,50.71,216109.0,39.1041,39.135,39.0964,39.1273,216109.0
2015-10-26 11:25:00,50.71,50.72,50.67,50.68,62221.0,39.1273,39.135,39.0964,39.1041,62221.0
2015-10-26 11:30:00,50.67,50.68,50.65,50.66,35162.0,39.0964,39.1041,39.081,39.0887,35162.0
2015-10-26 11:35:00,50.67,50.72,50.66,50.7,104914.0,39.0964,39.135,39.0887,39.1196,104914.0
2015-10-26 11:40:00,50.71,50.71,50.69,50.71,52867.0,39.1273,39.1273,39.1119,39.1273,52867.0
2015-10-26 11:45:00,50.72,50.73,50.68,50.68,101724.0,39.135,39.1427,39.1041,39.1041,101724.0
2015-10-26 11:50:00,50.68,50.71,50.68,50.7,84150.0,39.1041,39.1273,39.1041,39.1196,84150.0
2015-10-26 11:55:00,50.7,50.73,50.69,50.7,156774.0,39.1196,39.1427,39.1119,39.1196,156774.0
2015-10-26 12:00:00,50.71,50.71,50.68,50.68,68766.0,39.1273,39.1273,39.1041,39.1041,68766.0
2015-10-26 12:05:00,50.69,50.7,50.67,50.68,121208.0,39.1119,39.1196,39.0964,39.1041,121208.0
2015-10-26 12:10:00,50.68,50.68,50.65,50.66,29981.0,39.1041,39.1041,39.081,39.0887,29981.0
2015-10-26 12:15:00,50.66,50.66,50.64,50.64,13539.0,39.0887,39.0887,39.0733,39.0733,13539.0
2015-10-26 12:20:00,50.63,50.64,50.6,50.63,42204.0,39.0656,39.0733,39.0424,39.0656,42204.0
2015-10-26 12:25:00,50.63,50.63,50.6,50.6,16801.0,39.0656,39.0656,39.0424,39.0424,16801.0
2015-10-26 12:30:00,50.6,50.6,50.57,50.58,8109.0,39.0424,39.0424,39.0193,39.027,8109.0
2015-10-26 12:35:00,50.58,50.59,50.56,50.56,50542.0,39.027,39.0347,39.0116,39.0116,50542.0
2015-10-26 12:40:00,50.56,50.63,50.56,50.62,92328.0,39.0116,39.0656,39.0116,39.0579,92328.0
2015-10-26 12:45:00,50.63,50.67,50.61,50.66,38648.0,39.0656,39.0964,39.0501,39.0887,38648.0
2015-10-26 12:50:00,50.66,50.66,50.62,50.65,79687.0,39.0887,39.0887,39.0579,39.081,79687.0
2015-10-26 12:55:00,50.66,50.68,50.65,50.67,32995.0,39.0887,39.1041,39.081,39.0964,32995.0
2015-10-26 13:00:00,50.67,50.68,50.65,50.68,18492.0,39.0964,39.1041,39.081,39.1041,18492.0
2015-10-26 13:05:00,50.68,50.69,50.67,50.69,39043.0,39.1041,39.1119,39.0964,39.1119,39043.0
2015-10-26 13:10:00,50.69,50.69,50.63,50.64,746407.0,39.1119,39.1119,39.0656,39.0733,746407.0
2015-10-26 13:15:00,50.64,50.65,50.63,50.64,8192.0,39.0733,39.081,39.0656,39.0733,8192.0
2015-10-26 13:20:00,50.64,50.65,50.63,50.65,19250.0,39.0733,39.081,39.0656,39.081,19250.0
2015-10-26 13:25:00,50.64,50.67,50.63,50.65,34693.0,39.0733,39.0964,39.0656,39.081,34693.0
2015-10-26 13:30:00,50.66,50.7,50.66,50.7,103434.0,39.0887,39.1196,39.0887,39.1196,103434.0
2015-10-26 13:35:00,50.7,50.71,50.68,50.7,18406.0,39.1196,39.1273,39.1041,39.1196,18406.0
2015-10-26 13:40:00,50.7,50.73,50.69,50.72,29807.0,39.1196,39.1427,39.1119,39.135,29807.0
2015-10-26 13:45:00,50.73,50.74,50.71,50.72,34563.0,39.1427,39.1504,39.1273,39.135,34563.0
2015-10-26 13:50:00,50.72,50.72,50.69,50.71,18170.0,39.135,39.135,39.1119,39.1273,18170.0
2015-10-26 13:55:00,50.71,50.74,50.7,50.71,84724.0,39.1273,39.1504,39.1196,39.1273,84724.0
2015-10-26 14:00:00,50.71,50.74,50.7,50.73,47069.0,39.1273,39.1504,39.1196,39.1427,47069.0
2015-10-26 14:05:00,50.73,50.77,50.73,50.76,76142.0,39.1427,39.1736,39.1427,39.1659,76142.0
2015-10-26 14:10:00,50.76,50.76,50.72,50.73,37433.0,39.1659,39.1659,39.135,39.1427,37433.0
2015-10-26 14:15:00,50.73,50.75,50.72,50.74,33023.0,39.1427,39.1582,39.135,39.1504,33023.0
2015-10-26 14:20:00,50.73,50.74,50.7,50.72,34063.0,39.1427,39.1504,39.1196,39.135,34063.0
2015-10-26 14:25:00,50.72,50.72,50.68,50.69,32380.0,39.135,39.135,39.1041,39.1119,32380.0
2015-10-26 14:30:00,50.69,50.7,50.68,50.7,27789.0,39.1119,39.1196,39.1041,39.1196,27789.0
2015-10-26 14:35:00,50.7,50.72,50.69,50.71,21629.0,39.1196,39.135,39.1119,39.1273,21629.0
2015-10-26 14:40:00,50.71,50.72,50.69,50.7,32726.0,39.1273,39.135,39.1119,39.1196,32726.0
2015-10-26 14:45:00,50.7,50.73,50.69,50.71,30201.0,39.1196,39.1427,39.1119,39.1273,30201.0
2015-10-26 14:50:00,50.72,50.73,50.69,50.7,30400.0,39.135,39.1427,39.1119,39.1196,30400.0
2015-10-26 14:55:00,50.7,50.72,50.69,50.72,105499.0,39.1196,39.135,39.1119,39.135,105499.0
2015-10-26 15:00:00,50.72,50.72,50.7,50.72,26873.0,39.135,39.135,39.1196,39.135,26873.0
2015-10-26 15:05:00,50.72,50.72,50.7,50.72,51861.0,39.135,39.135,39.1196,39.135,51861.0
2015-10-26 15:10:00,50.71,50.73,50.68,50.68,72507.0,39.1273,39.1427,39.1041,39.1041,72507.0
2015-10-26 15:15:00,50.69,50.7,50.67,50.67,32804.0,39.1119,39.1196,39.0964,39.0964,32804.0
2015-10-26 15:20:00,50.68,50.69,50.66,50.69,90481.0,39.1041,39.1119,39.0887,39.1119,90481.0
2015-10-26 15:25:00,50.69,50.7,50.66,50.68,24403.0,39.1119,39.1196,39.0887,39.1041,24403.0
2015-10-26 15:30:00,50.68,50.69,50.67,50.67,33899.0,39.1041,39.1119,39.0964,39.0964,33899.0
2015-10-26 15:35:00,50.66,50.68,50.66,50.66,64743.0,39.0887,39.1041,39.0887,39.0887,64743.0
2015-10-26 15:40:00,50.67,50.67,50.62,50.64,99029.0,39.0964,39.0964,39.0579,39.0733,99029.0
2015-10-26 15:45:00,50.64,50.66,50.62,50.62,147002.0,39.0733,39.0887,39.0579,39.0579,147002.0
2015-10-26 15:50:00,50.63,50.65,50.62,50.64,183445.0,39.0656,39.081,39.0579,39.0733,183445.0
2015-10-26 15:55:00,50.64,50.67,50.63,50.65,361862.0,39.0733,39.0964,39.0656,39.081,361862.0
2015-10-27 09:30:00,50.48,50.48,50.32,50.42,216295.0,38.9498,38.9498,38.8264,38.9035,216295.0
2015-10-27 09:35:00,50.44,50.51,50.44,50.51,84902.0,38.919,38.973,38.919,38.973,84902.0
2015-10-27 09:40:00,50.52,50.53,50.45,50.46,73748.0,38.9807,38.9884,38.9267,38.9344,73748.0
2015-10-27 09:45:00,50.45,50.5,50.45,50.49,189277.0,38.9267,38.9653,38.9267,38.9575,189277.0
2015-10-27 09:50:00,50.49,50.5,50.45,50.45,107464.0,38.9575,38.9653,38.9267,38.9267,107464.0
2015-10-27 09:55:00,50.45,50.48,50.43,50.46,161854.0,38.9267,38.9498,38.9112,38.9344,161854.0
2015-10-27 10:00:00,50.46,50.47,50.42,50.45,98868.0,38.9344,38.9421,38.9035,38.9267,98868.0
2015-10-27 10:05:00,50.45,50.5,50.43,50.48,71974.0,38.9267,38.9653,38.9112,38.9498,71974.0
2015-10-27 10:10:00,50.49,50.5,50.46,50.5,44716.0,38.9575,38.9653,38.9344,38.9653,44716.0
2015-10-27 10:15:00,50.49,50.5,50.47,50.48,106628.0,38.9575,38.9653,38.9421,38.9498,106628.0
2015-10-27 10:20:00,50.48,50.5,50.46,50.48,103592.0,38.9498,38.9653,38.9344,38.9498,103592.0
2015-10-27 10:25:00,50.49,50.52,50.48,50.52,70690.0,38.9575,38.9807,38.9498,38.9807,70690.0
2015-10-27 10:30:00,50.51,50.52,50.48,50.49,41713.0,38.973,38.9807,38.9498,38.9575,41713.0
2015-10-27 10:35:00,50.49,50.51,50.48,50.5,39473.0,38.9575,38.973,38.9498,38.9653,39473.0
2015-10-27 10:40:00,50.49,50.53,50.48,50.52,27800.0,38.9575,38.9884,38.9498,38.9807,27800.0
2015-10-27 10:45:00,50.52,50.52,50.45,50.46,28428.0,38.9807,38.9807,38.9267,38.9344,28428.0
2015-10-27 10:50:00,50.46,50.48,50.44,50.48,33188.0,38.9344,38.9498,38.919,38.9498,33188.0
2015-10-27 10:55:00,50.48,50.49,50.45,50.48,37646.0,38.9498,38.9575,38.9267,38.9498,37646.0
2015-10-27 11:00:00,50.48,50.54,50.46,50.54,68234.0,38.9498,38.9961,38.9344,38.9961,68234.0
2015-10-27 11:05:00,50.54,50.54,50.5,50.51,52165.0,38.9961,38.9961,38.9653,38.973,52165.0
2015-10-27 11:10:00,50.51,50.51,50.48,50.48,30970.0,38.973,38.973,38.9498,38.9498,30970.0
2015-10-27 11:15:00,50.48,50.49,50.46,50.47,24601.0,38.9498,38.9575,38.9344,38.9421,24601.0
2015-10-27 11:20:00,50.47,50.5,50.46,50.47,83072.0,38.9421,38.9653,38.9344,38.9421,83072.0
2015-10-27 11:25:00,50.47,50.48,50.46,50.47,18663.0,38.9421,38.9498,38.9344,38.9421,18663.0
2015-10-27 11:30:00,50.47,50.49,50.46,50.47,25693.0,38.9421,38.9575,38.9344,38.9421,25693.0
2015-10-27 11:35:00,50.46,50.49,50.45,50.46,35079.0,38.9344,38.9575,38.9267,38.9344,35079.0
2015-10-27 11:40:00,50.46,50.49,50.45,50.48,74051.0,38.9344,38.9575,38.9267,38.9498,74051.0
2015-10-27 11:45:00,50.49,50.5,50.48,50.49,19312.0,38.9575,38.9653,38.9498,38.9575,19312.0
2015-10-27 11:50:00,50.49,50.49,50.38,50.38,50256.0,38.9575,38.9575,38.8727,38.8727,50256.0
2015-10-27 11:55:00,50.39,50.41,50.36,50.39,74293.0,38.8804,38.8958,38.8572,38.8804,74293.0
2015-10-27 12:00:00,50.38,50.4,50.36,50.37,26060.0,38.8727,38.8881,38.8572,38.865,26060.0
2015-10-27 12:05:00,50.37,50.37,50.34,50.37,101916.0,38.865,38.865,38.8418,38.865,101916.0
2015-10-27 12:10:00,50.38,50.39,50.36,50.38,19068.0,38.8727,38.8804,38.8572,38.8727,19068.0
2015-10-27 12:15:00,50.38,50.4,50.35,50.38,40013.0,38.8727,38.8881,38.8495,38.8727,40013.0
2015-10-27 12:20:00,50.38,50.4,50.38,50.4,18774.0,38.8727,38.8881,38.8727,38.8881,18774.0
2015-10-27 12:25:00,50.4,50.42,50.38,50.39,18746.0,38.8881,38.9035,38.8727,38.8804,18746.0
2015-10-27 12:30:00,50.39,50.4,50.37,50.38,15371.0,38.8804,38.8881,38.865,38.8727,15371.0
2015-10-27 12:35:00,50.38,50.53,50.37,50.53,245014.0,38.8727,38.9884,38.865,38.9884,245014.0
2015-10-27 12:40:00,50.52,50.55,50.51,50.54,60704.0,38.9807,39.0038,38.973,38.9961,60704.0
2015-10-27 12:45:00,50.53,50.59,50.53,50.57,45051.0,38.9884,39.0347,38.9884,39.0193,45051.0
2015-10-27 12:50:00,50.57,50.59,50.55,50.57,26698.0,39.0193,39.0347,39.0038,39.0193,26698.0
2015-10-27 12:55:00,50.57,50.57,50.52,50.53,44261.0,39.0193,39.0193,38.9807,38.9884,44261.0
2015-10-27 13:00:00,50.53,50.53,50.43,50.46,39976.0,38.9884,38.9884,38.9112,38.9344,39976.0
2015-10-27 13:05:00,50.45,50.45,50.42,50.44,41175.0,38.9267,38.9267,38.9035,38.919,41175.0
2015-10-27 13:10:00,50.44,50.45,50.42,50.42,11790.0,38.919,38.9267,38.9035,38.9035,11790.0
2015-10-27 13:15:00,50.43,50.48,50.42,50.47,178175.0,38.9112,38.9498,38.9035,38.9421,178175.0
2015-10-27 13:20:00,50.47,50.5,50.46,50.49,30297.0,38.9421,38.9653,38.9344,38.9575,30297.0
2015-10-27 13:25:00,50.48,50.51,50.47,50.51,23266.0,38.9498,38.973,38.9421,38.973,23266.0
2015-10-27 13:30:00,50.51,50.54,50.5,50.54,34310.0,38.973,38.9961,38.9653,38.9961,34310.0
2015-10-27 13:35:00,50.53,50.57,50.53,50.55,16906.0,38.9884,39.0193,38.9884,39.0038,16906.0
2015-10-27 13:40:00,50.55,50.56,50.54,50.55,29944.0,39.0038,39.0116,38.9961,39.0038,29944.0
2015-10-27 13:45:00,50.55,50.59,50.55,50.57,17808.0,39.0038,39.0347,39.0038,39.0193,17808.0
2015-10-27 13:50:00,50.57,50.59,50.53,50.57,34588.0,39.0193,39.0347,38.9884,39.0193,34588.0
2015-10-27 13:55:00,50.56,50.6,50.56,50.59,12291.0,39.0116,39.0424,39.0116,39.0347,12291.0
2015-10-27 14:00:00,50.58,50.62,50.58,50.6,31870.0,39.027,39.0579,39.027,39.0424,31870.0
2015-10-27 14:05:00,50.6,50.63,50.58,50.59,17029.0,39.0424,39.0656,39.027,39.0347,17029.0
2015-10-27 14:10:00,50.6,50.61,50.57,50.58,20515.0,39.0424,39.0501,39.0193,39.027,20515.0
2015-10-27 14:15:00,50.58,50.59,50.53,50.54,18708.0,39.027,39.0347,38.9884,38.9961,18708.0
2015-10-27 14:20:00,50.53,50.56,50.52,50.55,46539.0,38.9884,39.0116,38.9807,39.0038,46539.0
2015-10-27 14:25:00,50.55,50.59,50.55,50.58,204060.0,39.0038,39.0347,39.0038,39.027,204060.0
2015-10-27 14:30:00,50.58,50.59,50.56,50.57,21965.0,39.027,39.0347,39.0116,39.0193,21965.0
2015-10-27 14:35:00,50.57,50.6,50.56,50.59,21162.0,39.0193,39.0424,39.0116,39.0347,21162.0
2015-10-27 14:40:00,50.58,50.59,50.56,50.57,36922.0,39.027,39.0347,39.0116,39.0193,36922.0
2015-10-27 14:45:00,50.57,50.58,50.54,50.57,61369.0,39.0193,39.027,38.9961,39.0193,61369.0
2015-10-27 14:50:00,50.57,50.59,50.56,50.58,141962.0,39.0193,39.0347,39.0116,39.027,141962.0
2015-10-27 14:55:00,50.58,50.59,50.53,50.53,116984.0,39.027,39.0347,38.9884,38.9884,116984.0
2015-10-27 15:00:00,50.54,50.58,50.53,50.56,52631.0,38.9961,39.027,38.9884,39.0116,52631.0
2015-10-27 15:05:00,50.56,50.58,50.55,50.56,33510.0,39.0116,39.027,39.0038,39.0116,33510.0
2015-10-27 15:10:00,50.56,50.62,50.56,50.6,29862.0,39.0116,39.0579,39.0116,39.0424,29862.0
2015-10-27 15:15:00,50.6,50.62,50.59,50.61,39997.0,39.0424,39.0579,39.0347,39.0501,39997.0
2015-10-27 15:20:00,50.61,50.67,50.6,50.64,42597.0,39.0501,39.0964,39.0424,39.0733,42597.0
2015-10-27 15:25:00,50.64,50.67,50.63,50.64,121066.0,39.0733,39.0964,39.0656,39.0733,121066.0
2015-10-27 15:30:00,50.65,50.67,50.63,50.67,80025.0,39.081,39.0964,39.0656,39.0964,80025.0
2015-10-27 15:35:00,50.67,50.68,50.62,50.64,120510.0,39.0964,39.1041,39.0579,39.0733,120510.0
2015-10-27 15:40:00,50.64,50.68,50.63,50.65,72050.0,39.0733,39.1041,39.0656,39.081,72050.0
2015-10-27 15:45:00,50.66,50.67,50.64,50.67,60980.0,39.0887,39.0964,39.0733,39.0964,60980.0
2015-10-27 15:50:00,50.66,50.66,50.62,50.65,48934.0,39.0887,39.0887,39.0579,39.081,48934.0
2015-10-27 15:55:00,50.66,50.7,50.65,50.7,220764.0,39.0887,39.1196,39.081,39.1196,220764.0
2015-10-28 09:30:00,50.72,50.73,50.5,50.54,309324.0,39.135,39.1427,38.9653,38.9961,309324.0
2015-10-28 09:35:00,50.54,50.6,50.46,50.49,184836.0,38.9961,39.0424,38.9344,38.9575,184836.0
2015-10-28 09:40:00,50.5,50.53,50.42,50.44,105972.0,38.9653,38.9884,38.9035,38.919,105972.0
2015-10-28 09:45:00,50.44,50.46,50.37,50.39,67766.0,38.919,38.9344,38.865,38.8804,67766.0
2015-10-28 09:50:00,50.4,50.47,50.39,50.46,67817.0,38.8881,38.9421,38.8804,38.9344,67817.0
2015-10-28 09:55:00,50.46,50.5,50.46,50.49,33516.0,38.9344,38.9653,38.9344,38.9575,33516.0
2015-10-28 10:00:00,50.49,50.53,50.45,50.46,93122.0,38.9575,38.9884,38.9267,38.9344,93122.0
2015-10-28 10:05:00,50.46,50.46,50.41,50.41,43847.0,38.9344,38.9344,38.8958,38.8958,43847.0
2015-10-28 10:10:00,50.4,50.42,50.38,50.4,23779.0,38.8881,38.9035,38.8727,38.8881,23779.0
2015-10-28 10:15:00,50.4,50.44,50.37,50.42,31949.0,38.8881,38.919,38.865,38.9035,31949.0
2015-10-28 10:20:00,50.43,50.43,50.39,50.41,37931.0,38.9112,38.9112,38.8804,38.8958,37931.0
2015-10-28 10:25:00,50.41,50.41,50.37,50.37,22480.0,38.8958,38.8958,38.865,38.865,22480.0
2015-10-28 10:30:00,50.37,50.41,50.36,50.37,70040.0,38.865,38.8958,38.8572,38.865,70040.0
2015-10-28 10:35:00,50.37,50.4,50.36,50.38,137703.0,38.865,38.8881,38.8572,38.8727,137703.0
2015-10-28 10:40:00,50.37,50.44,50.37,50.43,74017.0,38.865,38.919,38.865,38.9112,74017.0
2015-10-28 10:45:00,50.43,50.45,50.42,50.42,39315.0,38.9112,38.9267,38.9035,38.9035,39315.0
2015-10-28 10:50:00,50.43,50.44,50.4,50.44,105893.0,38.9112,38.919,38.8881,38.919,105893.0
2015-10-28 10:55:00,50.43,50.47,50.42,50.46,57685.0,38.9112,38.9421,38.9035,38.9344,57685.0
2015-10-28 11:00:00,50.46,50.49,50.45,50.48,30035.0,38.9344,38.9575,38.9267,38.9498,30035.0
2015-10-28 11:05:00,50.48,50.51,50.46,50.5,95995.0,38.9498,38.973,38.9344,38.9653,95995.0
2015-10-28 11:10:00,50.49,50.51,50.45,50.45,134143.0,38.9575,38.973,38.9267,38.9267,134143.0
2015-10-28 11:15:00,50.45,50.51,50.44,50.49,161480.0,38.9267,38.973,38.919,38.9575,161480.0
2015-10-28 11:20:00,50.49,50.5,50.45,50.46,34941.0,38.9575,38.9653,38.9267,38.9344,34941.0
2015-10-28 11:25:00,50.46,50.48,50.45,50.46,29897.0,38.9344,38.9498,38.9267,38.9344,29897.0
2015-10-28 11:30:00,50.46,50.47,50.42,50.42,20957.0,38.9344,38.9421,38.9035,38.9035,20957.0
2015-10-28 11:35:00,50.42,50.47,50.41,50.46,25843.0,38.9035,38.9421,38.8958,38.9344,25843.0
2015-10-28 11:40:00,50.46,50.48,50.45,50.47,63070.0,38.9344,38.9498,38.9267,38.9421,63070.0
2015-10-28 11:45:00,50.47,50.48,50.45,50.47,91996.0,38.9421,38.9498,38.9267,38.9421,91996.0
2015-10-28 11:50:00,50.47,50.49,50.47,50.48,14769.0,38.9421,38.9575,38.9421,38.9498,14769.0
2015-10-28 11:55:00,50.48,50.51,50.46,50.51,56001.0,38.9498,38.973,38.9344,38.973,56001.0
2015-10-28 12:00:00,50.51,50.52,50.45,50.46,110764.0,38.973,38.9807,38.9267,38.9344,110764.0
2015-10-28 12:05:00,50.46,50.47,50.45,50.46,176219.0,38.9344,38.9421,38.9267,38.9344,176219.0
2015-10-28 12:10:00,50.45,50.48,50.44,50.46,58620.0,38.9267,38.9498,38.919,38.9344,58620.0
2015-10-28 12:15:00,50.47,50.48,50.46,50.47,62061.0,38.9421,38.9498,38.9344,38.9421,62061.0
2015-10-28 12:20:00,50.47,50.48,50.43,50.44,42482.0,38.9421,38.9498,38.9112,38.919,42482.0
2015-10-28 12:25:00,50.44,50.44,50.41,50.43,58569.0,38.919,38.919,38.8958,38.9112,58569.0
2015-10-28 12:30:00,50.42,50.44,50.42,50.44,15668.0,38.9035,38.919,38.9035,38.919,15668.0
2015-10-28 12:35:00,50.43,50.44,50.42,50.44,30809.0,38.9112,38.919,38.9035,38.919,30809.0
2015-10-28 12:40:00,50.44,50.44,50.4,50.41,34508.0,38.919,38.919,38.8881,38.8958,34508.0
2015-10-28 12:45:00,50.4,50.44,50.39,50.44,32898.0,38.8881,38.919,38.8804,38.919,32898.0
2015-10-28 12:50:00,50.45,50.46,50.44,50.45,14636.0,38.9267,38.9344,38.919,38.9267,14636.0
2015-10-28 12:55:00,50.45,50.45,50.42,50.42,9140.0,38.9267,38.9267,38.9035,38.9035,9140.0
2015-10-28 13:00:00,50.42,50.43,50.4,50.41,50941.0,38.9035,38.9112,38.8881,38.8958,50941.0
2015-10-28 13:05:00,50.41,50.42,50.37,50.38,30913.0,38.8958,38.9035,38.865,38.8727,30913.0
2015-10-28 13:10:00,50.38,50.4,50.37,50.4,32861.0,38.8727,38.8881,38.865,38.8881,32861.0
2015-10-28 13:15:00,50.4,50.4,50.38,50.39,28339.0,38.8881,38.8881,38.8727,38.8804,28339.0
2015-10-28 13:20:00,50.39,50.4,50.38,50.38,22059.0,38.8804,38.8881,38.8727,38.8727,22059.0
2015-10-28 13:25:00,50.38,50.39,50.36,50.36,26731.0,38.8727,38.8804,38.8572,38.8572,26731.0
2015-10-28 13:30:00,50.37,50.38,50.36,50.37,22640.0,38.865,38.8727,38.8572,38.865,22640.0
2015-10-28 13:35:00,50.37,50.38,50.36,50.38,32054.0,38.865,38.8727,38.8572,38.8727,32054.0
2015-10-28 13:40:00,50.38,50.39,50.37,50.38,57333.0,38.8727,38.8804,38.865,38.8727,57333.0
2015-10-28 13:45:00,50.37,50.39,50.36,50.38,60097.0,38.865,38.8804,38.8572,38.8727,60097.0
2015-10-28 13:50:00,50.38,50.4,50.37,50.4,52804.0,38.8727,38.8881,38.865,38.8881,52804.0
2015-10-28 13:55:00,50.4,50.51,50.39,50.51,253394.0,38.8881,38.973,38.8804,38.973,253394.0
2015-10-28 14:00:00,50.48,50.48,50.06,50.11,916333.0,38.9498,38.9498,38.6258,38.6643,916333.0
2015-10-28 14:05:00,50.12,50.13,50.05,50.11,417018.0,38.6721,38.6798,38.618,38.6643,417018.0
2015-10-28 14:10:00,50.1,50.11,49.89,49.94,728873.0,38.6566,38.6643,38.4946,38.5332,728873.0
2015-10-28 14:15:00,49.95,49.95,49.88,49.93,451250.0,38.5409,38.5409,38.4869,38.5255,451250.0
2015-10-28 14:20:00,49.92,50.02,49.91,50.0,328612.0,38.5177,38.5949,38.51,38.5795,328612.0
2015-10-28 14:25:00,50.0,50.05,49.98,50.02,107871.0,38.5795,38.618,38.564,38.5949,107871.0
2015-10-28 14:30:00,50.02,50.02,49.91,49.93,172011.0,38.5949,38.5949,38.51,38.5255,172011.0
2015-10-28 14:35:00,49.92,50.0,49.91,49.98,79559.0,38.5177,38.5795,38.51,38.564,79559.0
2015-10-28 14:40:00,49.99,50.02,49.94,49.95,122460.0,38.5717,38.5949,38.5332,38.5409,122460.0
2015-10-28 14:45:00,49.95,50.0,49.94,49.96,115384.0,38.5409,38.5795,38.5332,38.5486,115384.0
2015-10-28 14:50:00,49.96,50.05,49.93,50.04,342742.0,38.5486,38.618,38.5255,38.6103,342742.0
2015-10-28 14:55:00,50.03,50.05,49.99,50.05,195046.0,38.6026,38.618,38.5717,38.618,195046.0
2015-10-28 15:00:00,50.05,50.15,50.03,50.13,310090.0,38.618,38.6952,38.6026,38.6798,310090.0
2015-10-28 15:05:00,50.13,50.22,50.12,50.18,266984.0,38.6798,38.7492,38.6721,38.7184,266984.0
2015-10-28 15:10:00,50.19,50.19,50.15,50.18,143257.0,38.7261,38.7261,38.6952,38.7184,143257.0
2015-10-28 15:15:00,50.19,50.21,50.17,50.17,120113.0,38.7261,38.7415,38.7106,38.7106,120113.0
2015-10-28 15:20:00,50.17,50.19,50.15,50.19,99735.0,38.7106,38.7261,38.6952,38.7261,99735.0
2015-10-28 15:25:00,50.2,50.23,50.19,50.22,71500.0,38.7338,38.7569,38.7261,38.7492,71500.0
2015-10-28 15:30:00,50.23,50.31,50.23,50.26,261011.0,38.7569,38.8187,38.7569,38.7801,261011.0
2015-10-28 15:35:00,50.26,50.34,50.25,50.33,188608.0,38.7801,38.8418,38.7724,38.8341,188608.0
2015-10-28 15:40:00,50.32,50.39,50.32,50.39,97347.0,38.8264,38.8804,38.8264,38.8804,97347.0
2015-10-28 15:45:00,50.39,50.43,50.38,50.4,194511.0,38.8804,38.9112,38.8727,38.8881,194511.0
2015-10-28 15:50:00,50.41,50.42,50.36,50.4,215330.0,38.8958,38.9035,38.8572,38.8881,215330.0
2015-10-28 15:55:00,50.4,50.43,50.39,50.42,651339.0,38.8881,38.9112,38.8804,38.9035,651339.0
2015-10-29 09:30:00,50.4,50.45,50.32,50.36,166980.0,38.8881,38.9267,38.8264,38.8572,166980.0
2015-10-29 09:35:00,50.37,50.39,50.25,50.3,163413.0,38.865,38.8804,38.7724,38.8109,163413.0
2015-10-29 09:40:00,50.3,50.31,50.25,50.25,139289.0,38.8109,38.8187,38.7724,38.7724,139289.0
2015-10-29 09:45:00,50.24,50.25,50.17,50.17,138728.0,38.7646,38.7724,38.7106,38.7106,138728.0
2015-10-29 09:50:00,50.17,50.19,50.16,50.19,79423.0,38.7106,38.7261,38.7029,38.7261,79423.0
2015-10-29 09:55:00,50.19,50.21,50.17,50.19,63456.0,38.7261,38.7415,38.7106,38.7261,63456.0
2015-10-29 10:00:00,50.19,50.24,50.15,50.24,104406.0,38.7261,38.7646,38.6952,38.7646,104406.0
2015-10-29 10:05:00,50.23,50.28,50.22,50.23,137105.0,38.7569,38.7955,38.7492,38.7569,137105.0
2015-10-29 10:10:00,50.23,50.25,50.21,50.24,166006.0,38.7569,38.7724,38.7415,38.7646,166006.0
2015-10-29 10:15:00,50.23,50.27,50.2,50.22,115603.0,38.7569,38.7878,38.7338,38.7492,115603.0
2015-10-29 10:20:00,50.21,50.23,50.17,50.18,55518.0,38.7415,38.7569,38.7106,38.7184,55518.0
2015-10-29 10:25:00,50.19,50.22,50.17,50.18,115514.0,38.7261,38.7492,38.7106,38.7184,115514.0
2015-10-29 10:30:00,50.18,50.24,50.17,50.23,125432.0,38.7184,38.7646,38.7106,38.7569,125432.0
2015-10-29 10:35:00,50.22,50.27,50.21,50.26,14736.0,38.7492,38.7878,38.7415,38.7801,14736.0
2015-10-29 10:40:00,50.25,50.28,50.24,50.26,68569.0,38.7724,38.7955,38.7646,38.7801,68569.0
2015-10-29 10:45:00,50.27,50.27,50.18,50.19,54206.0,38.7878,38.7878,38.7184,38.7261,54206.0
2015-10-29 10:50:00,50.18,50.25,50.17,50.25,66314.0,38.7184,38.7724,38.7106,38.7724,66314.0
2015-10-29 10:55:00,50.24,50.3,50.24,50.27,56641.0,38.7646,38.8109,38.7646,38.7878,56641.0
2015-10-29 11:00:00,50.26,50.28,50.23,50.24,70530.0,38.7801,38.7955,38.7569,38.7646,70530.0
2015-10-29 11:05:00,50.25,50.29,50.24,50.29,18673.0,38.7724,38.8032,38.7646,38.8032,18673.0
2015-10-29 11:10:00,50.28,50.29,50.25,50.25,28303.0,38.7955,38.8032,38.7724,38.7724,28303.0
2015-10-29 11:15:00,50.24,50.27,50.24,50.26,50457.0,38.7646,38.7878,38.7646,38.7801,50457.0
2015-10-29 11:20:00,50.25,50.28,50.24,50.27,20022.0,38.7724,38.7955,38.7646,38.7878,20022.0
2015-10-29 11:25:00,50.27,50.31,50.26,50.3,142230.0,38.7878,38.8187,38.7801,38.8109,142230.0
2015-10-29 11:30:00,50.3,50.35,50.29,50.34,64477.0,38.8109,38.8495,38.8032,38.8418,64477.0
2015-10-29 11:35:00,50.34,50.34,50.3,50.3,15844.0,38.8418,38.8418,38.8109,38.8109,15844.0
2015-10-29 11:40:00,50.3,50.32,50.29,50.32,15359.0,38.8109,38.8264,38.8032,38.8264,15359.0
2015-10-29 11:45:00,50.32,50.32,50.3,50.3,24187.0,38.8264,38.8264,38.8109,38.8109,24187.0
2015-10-29 11:50:00,50.31,50.32,50.29,50.3,15893.0,38.8187,38.8264,38.8032,38.8109,15893.0
2015-10-29 11:55:00,50.29,50.34,50.29,50.34,9851.0,38.8032,38.8418,38.8032,38.8418,9851.0
2015-10-29 12:00:00,50.34,50.34,50.31,50.32,15462.0,38.8418,38.8418,38.8187,38.8264,15462.0
2015-10-29 12:05:00,50.32,50.32,50.28,50.29,85403.0,38.8264,38.8264,38.7955,38.8032,85403.0
2015-10-29 12:10:00,50.3,50.33,50.29,50.32,86290.0,38.8109,38.8341,38.8032,38.8264,86290.0
2015-10-29 12:15:00,50.33,50.37,50.32,50.37,26649.0,38.8341,38.865,38.8264,38.865,26649.0
2015-10-29 12:20:00,50.37,50.38,50.36,50.37,21995.0,38.865,38.8727,38.8572,38.865,21995.0
2015-10-29 12:25:00,50.37,50.4,50.37,50.4,76654.0,38.865,38.8881,38.865,38.8881,76654.0
2015-10-29 12:30:00,50.4,50.41,50.39,50.4,23397.0,38.8881,38.8958,38.8804,38.8881,23397.0
2015-10-29 12:35:00,50.4,50.41,50.38,50.39,14425.0,38.8881,38.8958,38.8727,38.8804,14425.0
2015-10-29 12:40:00,50.39,50.41,50.37,50.41,9548.0,38.8804,38.8958,38.865,38.8958,9548.0
2015-10-29 12:45:00,50.41,50.43,50.38,50.39,146649.0,38.8958,38.9112,38.8727,38.8804,146649.0
2015-10-29 12:50:00,50.38,50.39,50.36,50.38,157111.0,38.8727,38.8804,38.8572,38.8727,157111.0
2015-10-29 12:55:00,50.38,50.39,50.36,50.38,31636.0,38.8727,38.8804,38.8572,38.8727,31636.0
2015-10-29 13:00:00,50.38,50.42,50.38,50.42,9102.0,38.8727,38.9035,38.8727,38.9035,9102.0
2015-10-29 13:05:00,50.41,50.44,50.41,50.43,108295.0,38.8958,38.919,38.8958,38.9112,108295.0
2015-10-29 13:10:00,50.43,50.44,50.41,50.44,16175.0,38.9112,38.919,38.8958,38.919,16175.0
2015-10-29 13:15:00,50.44,50.45,50.43,50.44,13232.0,38.919,38.9267,38.9112,38.919,13232.0
2015-10-29 13:20:00,50.44,50.45,50.42,50.43,14647.0,38.919,38.9267,38.9035,38.9112,14647.0
2015-10-29 13:25:00,50.43,50.43,50.4,50.42,28200.0,38.9112,38.9112,38.8881,38.9035,28200.0
2015-10-29 13:30:00,50.41,50.42,50.39,50.4,30196.0,38.8958,38.9035,38.8804,38.8881,30196.0
2015-10-29 13:35:00,50.4,50.41,50.38,50.39,147001.0,38.8881,38.8958,38.8727,38.8804,147001.0
2015-10-29 13:40:00,50.39,50.4,50.37,50.38,35236.0,38.8804,38.8881,38.865,38.8727,35236.0
2015-10-29 13:45:00,50.38,50.41,50.37,50.39,67223.0,38.8727,38.8958,38.865,38.8804,67223.0
2015-10-29 13:50:00,50.39,50.39,50.35,50.38,14732.0,38.8804,38.8804,38.8495,38.8727,14732.0
2015-10-29 13:55:00,50.37,50.37,50.33,50.34,43992.0,38.865,38.865,38.8341,38.8418,43992.0
2015-10-29 14:00:00,50.34,50.37,50.33,50.37,171566.0,38.8418,38.865,38.8341,38.865,171566.0
2015-10-29 14:05:00,50.37,50.4,50.37,50.38,97558.0,38.865,38.8881,38.865,38.8727,97558.0
2015-10-29 14:10:00,50.39,50.39,50.37,50.38,38542.0,38.8804,38.8804,38.865,38.8727,38542.0
2015-10-29 14:15:00,50.39,50.4,50.37,50.38,58813.0,38.8804,38.8881,38.865,38.8727,58813.0
2015-10-29 14:20:00,50.39,50.43,50.38,50.42,16183.0,38.8804,38.9112,38.8727,38.9035,16183.0
2015-10-29 14:25:00,50.41,50.42,50.4,50.41,24935.0,38.8958,38.9035,38.8881,38.8958,24935.0
2015-10-29 14:30:00,50.4,50.41,50.38,50.39,33543.0,38.8881,38.8958,38.8727,38.8804,33543.0
2015-10-29 14:35:00,50.39,50.39,50.36,50.36,24732.0,38.8804,38.8804,38.8572,38.8572,24732.0
2015-10-29 14:40:00,50.37,50.4,50.36,50.39,107391.0,38.865,38.8881,38.8572,38.8804,107391.0
2015-10-29 14:45:00,50.39,50.41,50.38,50.39,62365.0,38.8804,38.8958,38.8727,38.8804,62365.0
2015-10-29 14:50:00,50.4,50.42,50.39,50.41,24311.0,38.8881,38.9035,38.8804,38.8958,24311.0
2015-10-29 14:55:00,50.41,50.43,50.4,50.43,33114.0,38.8958,38.9112,38.8881,38.9112,33114.0
2015-10-29 15:00:00,50.42,50.43,50.39,50.39,53096.0,38.9035,38.9112,38.8804,38.8804,53096.0
2015-10-29 15:05:00,50.39,50.41,50.38,50.41,28303.0,38.8804,38.8958,38.8727,38.8958,28303.0
2015-10-29 15:10:00,50.41,50.44,50.4,50.44,89149.0,38.8958,38.919,38.8881,38.919,89149.0
2015-10-29 15:15:00,50.44,50.47,50.43,50.47,45597.0,38.919,38.9421,38.9112,38.9421,45597.0
2015-10-29 15:20:00,50.48,50.48,50.44,50.45,49811.0,38.9498,38.9498,38.919,38.9267,49811.0
2015-10-29 15:25:00,50.45,50.46,50.44,50.45,51388.0,38.9267,38.9344,38.919,38.9267,51388.0
2015-10-29 15:30:00,50.45,50.47,50.44,50.46,112743.0,38.9267,38.9421,38.919,38.9344,112743.0
2015-10-29 15:35:00,50.45,50.49,50.45,50.49,92088.0,38.9267,38.9575,38.9267,38.9575,92088.0
2015-10-29 15:40:00,50.49,50.55,50.48,50.55,108198.0,38.9575,39.0038,38.9498,39.0038,108198.0
2015-10-29 15:45:00,50.54,50.55,50.48,50.5,126947.0,38.9961,39.0038,38.9498,38.9653,126947.0
2015-10-29 15:50:00,50.49,50.5,50.46,50.47,86772.0,38.9575,38.9653,38.9344,38.9421,86772.0
2015-10-29 15:55:00,50.47,50.47,50.41,50.41,328663.0,38.9421,38.9421,38.8958,38.8958,328663.0
2015-10-30 09:30:00,50.28,50.28,50.05,50.07,363232.0,38.7955,38.7955,38.618,38.6335,363232.0
2015-10-30 09:35:00,50.06,50.19,50.04,50.17,227681.0,38.6258,38.7261,38.6103,38.7106,227681.0
2015-10-30 09:40:00,50.17,50.22,50.14,50.17,219539.0,38.7106,38.7492,38.6875,38.7106,219539.0
2015-10-30 09:45:00,50.18,50.19,50.09,50.12,123274.0,38.7184,38.7261,38.6489,38.6721,123274.0
2015-10-30 09:50:00,50.12,50.13,50.08,50.12,134317.0,38.6721,38.6798,38.6412,38.6721,134317.0
2015-10-30 09:55:00,50.11,50.13,50.05,50.09,135335.0,38.6643,38.6798,38.618,38.6489,135335.0
2015-10-30 10:00:00,50.08,50.09,50.02,50.06,73761.0,38.6412,38.6489,38.5949,38.6258,73761.0
2015-10-30 10:05:00,50.05,50.1,50.05,50.09,78888.0,38.618,38.6566,38.618,38.6489,78888.0
2015-10-30 10:10:00,50.08,50.11,50.04,50.09,86479.0,38.6412,38.6643,38.6103,38.6489,86479.0
2015-10-30 10:15:00,50.09,50.12,50.07,50.12,91119.0,38.6489,38.6721,38.6335,38.6721,91119.0
2015-10-30 10:20:00,50.12,50.13,50.09,50.11,22556.0,38.6721,38.6798,38.6489,38.6643,22556.0
2015-10-30 10:25:00,50.11,50.11,50.06,50.07,71928.0,38.6643,38.6643,38.6258,38.6335,71928.0
2015-10-30 10:30:00,50.08,50.11,50.06,50.11,49273.0,38.6412,38.6643,38.6258,38.6643,49273.0
2015-10-30 10:35:00,50.11,50.11,50.06,50.06,23740.0,38.6643,38.6643,38.6258,38.6258,23740.0
2015-10-30 10:40:00,50.07,50.12,50.05,50.12,45163.0,38.6335,38.6721,38.618,38.6721,45163.0
2015-10-30 10:45:00,50.13,50.14,50.11,50.12,46199.0,38.6798,38.6875,38.6643,38.6721,46199.0
2015-10-30 10:50:00,50.12,50.15,50.12,50.13,83540.0,38.6721,38.6952,38.6721,38.6798,83540.0
2015-10-30 10:55:00,50.12,50.13,50.09,50.12,33796.0,38.6721,38.6798,38.6489,38.6721,33796.0
2015-10-30 11:00:00,50.12,50.15,50.11,50.14,21300.0,38.6721,38.6952,38.6643,38.6875,21300.0
2015-10-30 11:05:00,50.13,50.17,50.13,50.16,31742.0,38.6798,38.7106,38.6798,38.7029,31742.0
2015-10-30 11:10:00,50.16,50.19,50.16,50.17,29019.0,38.7029,38.7261,38.7029,38.7106,29019.0
2015-10-30 11:15:00,50.17,50.17,50.14,50.14,16244.0,38.7106,38.7106,38.6875,38.6875,16244.0
2015-10-30 11:20:00,50.15,50.16,50.12,50.13,32006.0,38.6952,38.7029,38.6721,38.6798,32006.0
2015-10-30 11:25:00,50.13,50.15,50.11,50.14,55570.0,38.6798,38.6952,38.6643,38.6875,55570.0
2015-10-30 11:30:00,50.15,50.17,50.11,50.12,54110.0,38.6952,38.7106,38.6643,38.6721,54110.0
2015-10-30 11:35:00,50.11,50.11,50.08,50.09,59824.0,38.6643,38.6643,38.6412,38.6489,59824.0
2015-10-30 11:40:00,50.09,50.12,50.09,50.09,73651.0,38.6489,38.6721,38.6489,38.6489,73651.0
2015-10-30 11:45:00,50.09,50.11,50.08,50.1,41556.0,38.6489,38.6643,38.6412,38.6566,41556.0
2015-10-30 11:50:00,50.1,50.14,50.1,50.12,40130.0,38.6566,38.6875,38.6566,38.6721,40130.0
2015-10-30 11:55:00,50.13,50.15,50.11,50.13,88909.0,38.6798,38.6952,38.6643,38.6798,88909.0
2015-10-30 12:00:00,50.13,50.14,50.1,50.1,49017.0,38.6798,38.6875,38.6566,38.6566,49017.0
2015-10-30 12:05:00,50.11,50.12,50.09,50.11,34086.0,38.6643,38.6721,38.6489,38.6643,34086.0
2015-10-30 12:10:00,50.12,50.14,50.11,50.12,16072.0,38.6721,38.6875,38.6643,38.6721,16072.0
2015-10-30 12:15:00,50.11,50.13,50.11,50.13,41973.0,38.6643,38.6798,38.6643,38.6798,41973.0
2015-10-30 12:20:00,50.12,50.15,50.12,50.12,21109.0,38.6721,38.6952,38.6721,38.6721,21109.0
2015-10-30 12:25:00,50.12,50.13,50.08,50.09,21477.0,38.6721,38.6798,38.6412,38.6489,21477.0
2015-10-30 12:30:00,50.09,50.15,50.09,50.15,55436.0,38.6489,38.6952,38.6489,38.6952,55436.0
2015-10-30 12:35:00,50.15,50.15,50.11,50.12,26137.0,38.6952,38.6952,38.6643,38.6721,26137.0
2015-10-30 12:40:00,50.12,50.15,50.12,50.13,210241.0,38.6721,38.6952,38.6721,38.6798,210241.0
2015-10-30 12:45:00,50.14,50.16,50.13,50.13,42253.0,38.6875,38.7029,38.6798,38.6798,42253.0
2015-10-30 12:50:00,50.14,50.18,50.12,50.18,26992.0,38.6875,38.7184,38.6721,38.7184,26992.0
2015-10-30 12:55:00,50.17,50.23,50.17,50.21,175753.0,38.7106,38.7569,38.7106,38.7415,175753.0
2015-10-30 13:00:00,50.21,50.23,50.19,50.22,27143.0,38.7415,38.7569,38.7261,38.7492,27143.0
2015-10-30 13:05:00,50.22,50.22,50.16,50.17,34558.0,38.7492,38.7492,38.7029,38.7106,34558.0
2015-10-30 13:10:00,50.17,50.19,50.16,50.19,35840.0,38.7106,38.7261,38.7029,38.7261,35840.0
2015-10-30 13:15:00,50.18,50.2,50.16,50.16,27079.0,38.7184,38.7338,38.7029,38.7029,27079.0
2015-10-30 13:20:00,50.16,50.18,50.16,50.16,57280.0,38.7029,38.7184,38.7029,38.7029,57280.0
2015-10-30 13:25:00,50.17,50.21,50.16,50.19,133520.0,38.7106,38.7415,38.7029,38.7261,133520.0
2015-10-30 13:30:00,50.19,50.19,50.17,50.17,27417.0,38.7261,38.7261,38.7106,38.7106,27417.0
2015-10-30 13:35:00,50.18,50.2,50.17,50.2,57741.0,38.7184,38.7338,38.7106,38.7338,57741.0
2015-10-30 13:40:00,50.2,50.2,50.16,50.17,38889.0,38.7338,38.7338,38.7029,38.7106,38889.0
2015-10-30 13:45:00,50.17,50.23,50.17,50.21,53950.0,38.7106,38.7569,38.7106,38.7415,53950.0
2015-10-30 13:50:00,50.21,50.22,50.19,50.19,24703.0,38.7415,38.7492,38.7261,38.7261,24703.0
2015-10-30 13:55:00,50.19,50.2,50.18,50.19,61898.0,38.7261,38.7338,38.7184,38.7261,61898.0
2015-10-30 14:00:00,50.18,50.22,50.17,50.2,43058.0,38.7184,38.7492,38.7106,38.7338,43058.0
2015-10-30 14:05:00,50.19,50.21,50.18,50.2,56565.0,38.7261,38.7415,38.7184,38.7338,56565.0
2015-10-30 14:10:00,50.19,50.22,50.18,50.21,95844.0,38.7261,38.7492,38.7184,38.7415,95844.0
2015-10-30 14:15:00,50.21,50.22,50.19,50.21,48708.0,38.7415,38.7492,38.7261,38.7415,48708.0
2015-10-30 14:20:00,50.21,50.21,50.17,50.19,40058.0,38.7415,38.7415,38.7106,38.7261,40058.0
2015-10-30 14:25:00,50.19,50.2,50.16,50.16,41396.0,38.7261,38.7338,38.7029,38.7029,41396.0
2015-10-30 14:30:00,50.16,50.19,50.16,50.19,51358.0,38.7029,38.7261,38.7029,38.7261,51358.0
2015-10-30 14:35:00,50.18,50.19,50.15,50.16,37092.0,38.7184,38.7261,38.6952,38.7029,37092.0
2015-10-30 14:40:00,50.16,50.17,50.14,50.14,42957.0,38.7029,38.7106,38.6875,38.6875,42957.0
2015-10-30 14:45:00,50.14,50.17,50.12,50.15,49254.0,38.6875,38.7106,38.6721,38.6952,49254.0
2015-10-30 14:50:00,50.15,50.18,50.14,50.16,32501.0,38.6952,38.7184,38.6875,38.7029,32501.0
2015-10-30 14:55:00,50.16,50.16,50.11,50.12,80679.0,38.7029,38.7029,38.6643,38.6721,80679.0
2015-10-30 15:00:00,50.12,50.12,50.08,50.08,124117.0,38.6721,38.6721,38.6412,38.6412,124117.0
2015-10-30 15:05:00,50.08,50.08,50.04,50.07,132248.0,38.6412,38.6412,38.6103,38.6335,132248.0
2015-10-30 15:10:00,50.06,50.07,50.03,50.04,99284.0,38.6258,38.6335,38.6026,38.6103,99284.0
2015-10-30 15:15:00,50.03,50.08,50.03,50.06,136849.0,38.6026,38.6412,38.6026,38.6258,136849.0
2015-10-30 15:20:00,50.06,50.09,50.03,50.03,103873.0,38.6258,38.6489,38.6026,38.6026,103873.0
2015-10-30 15:25:00,50.03,50.04,49.96,49.97,121409.0,38.6026,38.6103,38.5486,38.5563,121409.0
2015-10-30 15:30:00,49.97,50.02,49.95,50.0,279837.0,38.5563,38.5949,38.5409,38.5795,279837.0
2015-10-30 15:35:00,50.01,50.02,49.97,50.0,256763.0,38.5872,38.5949,38.5563,38.5795,256763.0
2015-10-30 15:40:00,50.01,50.03,49.95,49.96,348073.0,38.5872,38.6026,38.5409,38.5486,348073.0
2015-10-30 15:45:00,49.97,50.07,49.96,50.05,433684.0,38.5563,38.6335,38.5486,38.618,433684.0
2015-10-30 15:50:00,50.06,50.06,49.97,49.98,525118.0,38.6258,38.6258,38.5563,38.564,525118.0
2015-10-30 15:55:00,49.98,49.99,49.87,49.87,1115774.0,38.564,38.5717,38.4792,38.4792,1115774.0
2015-11-02 09:30:00,49.91,50.12,49.91,49.96,299580.0,38.51,38.6721,38.51,38.5486,299580.0
2015-11-02 09:35:00,49.97,50.07,49.95,50.04,108079.0,38.5563,38.6335,38.5409,38.6103,108079.0
2015-11-02 09:40:00,50.03,50.06,49.99,50.03,122003.0,38.6026,38.6258,38.5717,38.6026,122003.0
2015-11-02 09:45:00,50.03,50.04,49.99,50.01,79092.0,38.6026,38.6103,38.5717,38.5872,79092.0
2015-11-02 09:50:00,50.02,50.05,49.99,49.99,52806.0,38.5949,38.618,38.5717,38.5717,52806.0
2015-11-02 09:55:00,50.0,50.0,49.95,49.96,134590.0,38.5795,38.5795,38.5409,38.5486,134590.0
2015-11-02 10:00:00,49.96,50.0,49.95,49.96,68732.0,38.5486,38.5795,38.5409,38.5486,68732.0
2015-11-02 10:05:00,49.96,49.96,49.84,49.84,76151.0,38.5486,38.5486,38.456,38.456,76151.0
2015-11-02 10:10:00,49.85,49.95,49.84,49.94,127845.0,38.4637,38.5409,38.456,38.5332,127845.0
2015-11-02 10:15:00,49.94,49.94,49.9,49.93,59366.0,38.5332,38.5332,38.5023,38.5255,59366.0
2015-11-02 10:20:00,49.92,49.96,49.89,49.95,105449.0,38.5177,38.5486,38.4946,38.5409,105449.0
2015-11-02 10:25:00,49.95,49.96,49.91,49.92,141989.0,38.5409,38.5486,38.51,38.5177,141989.0
2015-11-02 10:30:00,49.92,49.93,49.87,49.89,440402.0,38.5177,38.5255,38.4792,38.4946,440402.0
2015-11-02 10:35:00,49.89,49.9,49.87,49.89,85338.0,38.4946,38.5023,38.4792,38.4946,85338.0
2015-11-02 10:40:00,49.89,49.89,49.85,49.87,67520.0,38.4946,38.4946,38.4637,38.4792,67520.0
2015-11-02 10:45:00,49.88,49.89,49.86,49.88,93593.0,38.4869,38.4946,38.4714,38.4869,93593.0
2015-11-02 10:50:00,49.88,49.9,49.87,49.88,52404.0,38.4869,38.5023,38.4792,38.4869,52404.0
2015-11-02 10:55:00,49.88,49.9,49.86,49.87,34370.0,38.4869,38.5023,38.4714,38.4792,34370.0
2015-11-02 11:00:00,49.88,49.89,49.86,49.89,33776.0,38.4869,38.4946,38.4714,38.4946,33776.0
2015-11-02 11:05:00,49.88,49.98,49.88,49.94,229295.0,38.4869,38.564,38.4869,38.5332,229295.0
2015-11-02 11:10:00,49.94,49.95,49.9,49.91,67138.0,38.5332,38.5409,38.5023,38.51,67138.0
2015-11-02 11:15:00,49.9,49.92,49.89,49.91,229372.0,38.5023,38.5177,38.4946,38.51,229372.0
2015-11-02 11:20:00,49.9,49.91,49.87,49.89,584204.0,38.5023,38.51,38.4792,38.4946,584204.0
2015-11-02 11:25:00,49.89,49.92,49.89,49.9,172012.0,38.4946,38.5177,38.4946,38.5023,172012.0
2015-11-02 11:30:00,49.9,49.93,49.9,49.9,74076.0,38.5023,38.5255,38.5023,38.5023,74076.0
2015-11-02 11:35:00,49.9,49.93,49.9,49.93,58810.0,38.5023,38.5255,38.5023,38.5255,58810.0
2015-11-02 11:40:00,49.93,49.95,49.91,49.91,65345.0,38.5255,38.5409,38.51,38.51,65345.0
2015-11-02 11:45:00,49.91,49.92,49.88,49.91,42499.0,38.51,38.5177,38.4869,38.51,42499.0
2015-11-02 11:50:00,49.92,49.92,49.9,49.9,26826.0,38.5177,38.5177,38.5023,38.5023,26826.0
2015-11-02 11:55:00,49.9,49.92,49.88,49.92,27858.0,38.5023,38.5177,38.4869,38.5177,27858.0
2015-11-02 12:00:00,49.92,49.93,49.91,49.91,21954.0,38.5177,38.5255,38.51,38.51,21954.0
2015-11-02 12:05:00,49.91,49.92,49.87,49.87,32615.0,38.51,38.5177,38.4792,38.4792,32615.0
2015-11-02 12:10:00,49.87,49.88,49.86,49.87,24369.0,38.4792,38.4869,38.4714,38.4792,24369.0
2015-11-02 12:15:00,49.87,49.9,49.86,49.89,39459.0,38.4792,38.5023,38.4714,38.4946,39459.0
2015-11-02 12:20:00,49.9,49.91,49.89,49.9,62895.0,38.5023,38.51,38.4946,38.5023,62895.0
2015-11-02 12:25:00,49.89,49.91,49.89,49.91,20876.0,38.4946,38.51,38.4946,38.51,20876.0
2015-11-02 12:30:00,49.91,49.92,49.86,49.87,37930.0,38.51,38.5177,38.4714,38.4792,37930.0
2015-11-02 12:35:00,49.88,49.89,49.86,49.88,173095.0,38.4869,38.4946,38.4714,38.4869,173095.0
2015-11-02 12:40:00,49.89,49.9,49.88,49.89,74081.0,38.4946,38.5023,38.4869,38.4946,74081.0
2015-11-02 12:45:00,49.9,49.92,49.9,49.9,55446.0,38.5023,38.5177,38.5023,38.5023,55446.0
2015-11-02 12:50:00,49.91,49.92,49.9,49.92,78417.0,38.51,38.5177,38.5023,38.5177,78417.0
2015-11-02 12:55:00,49.92,49.95,49.91,49.94,95972.0,38.5177,38.5409,38.51,38.5332,95972.0
2015-11-02 13:00:00,49.95,49.95,49.93,49.93,38733.0,38.5409,38.5409,38.5255,38.5255,38733.0
2015-11-02 13:05:00,49.93,49.95,49.93,49.93,22829.0,38.5255,38.5409,38.5255,38.5255,22829.0
2015-11-02 13:10:00,49.93,49.94,49.91,49.92,17536.0,38.5255,38.5332,38.51,38.5177,17536.0
2015-11-02 13:15:00,49.91,49.92,49.89,49.9,158064.0,38.51,38.5177,38.4946,38.5023,158064.0
2015-11-02 13:20:00,49.9,49.91,49.89,49.91,51538.0,38.5023,38.51,38.4946,38.51,51538.0
2015-11-02 13:25:00,49.91,49.92,49.9,49.9,25992.0,38.51,38.5177,38.5023,38.5023,25992.0
2015-11-02 13:30:00,49.91,49.93,49.9,49.93,34996.0,38.51,38.5255,38.5023,38.5255,34996.0
2015-11-02 13:35:00,49.92,49.93,49.91,49.92,59387.0,38.5177,38.5255,38.51,38.5177,59387.0
2015-11-02 13:40:00,49.93,49.94,49.91,49.94,48475.0,38.5255,38.5332,38.51,38.5332,48475.0
2015-11-02 13:45:00,49.94,49.95,49.92,49.94,35603.0,38.5332,38.5409,38.5177,38.5332,35603.0
2015-11-02 13:50:00,49.94,49.95,49.92,49.94,67021.0,38.5332,38.5409,38.5177,38.5332,67021.0
2015-11-02 13:55:00,49.94,49.95,49.92,49.94,55173.0,38.5332,38.5409,38.5177,38.5332,55173.0
2015-11-02 14:00:00,49.93,49.96,49.91,49.91,84871.0,38.5255,38.5486,38.51,38.51,84871.0
2015-11-02 14:05:00,49.91,49.93,49.9,49.91,113001.0,38.51,38.5255,38.5023,38.51,113001.0
2015-11-02 14:10:00,49.91,49.92,49.9,49.91,77544.0,38.51,38.5177,38.5023,38.51,77544.0
2015-11-02 14:15:00,49.91,49.92,49.9,49.9,41986.0,38.51,38.5177,38.5023,38.5023,41986.0
2015-11-02 14:20:00,49.91,49.93,49.9,49.92,151521.0,38.51,38.5255,38.5023,38.5177,151521.0
2015-11-02 14:25:00,49.93,49.93,49.9,49.92,74338.0,38.5255,38.5255,38.5023,38.5177,74338.0
2015-11-02 14:30:00,49.91,49.94,49.91,49.93,107249.0,38.51,38.5332,38.51,38.5255,107249.0
2015-11-02 14:35:00,49.93,49.96,49.93,49.96,36371.0,38.5255,38.5486,38.5255,38.5486,36371.0
2015-11-02 14:40:00,49.96,49.97,49.95,49.95,191266.0,38.5486,38.5563,38.5409,38.5409,191266.0
2015-11-02 14:45:00,49.95,49.96,49.94,49.94,108982.0,38.5409,38.5486,38.5332,38.5332,108982.0
2015-11-02 14:50:00,49.95,49.99,49.94,49.99,78274.0,38.5409,38.5717,38.5332,38.5717,78274.0
2015-11-02 14:55:00,49.99,50.0,49.97,49.97,182700.0,38.5717,38.5795,38.5563,38.5563,182700.0
2015-11-02 15:00:00,49.97,50.02,49.96,50.0,197904.0,38.5563,38.5949,38.5486,38.5795,197904.0
2015-11-02 15:05:00,50.0,50.01,49.98,50.0,123954.0,38.5795,38.5872,38.564,38.5795,123954.0
2015-11-02 15:10:00,50.0,50.02,50.0,50.01,64808.0,38.5795,38.5949,38.5795,38.5872,64808.0
2015-11-02 15:15:00,50.01,50.03,50.0,50.02,62814.0,38.5872,38.6026,38.5795,38.5949,62814.0
2015-11-02 15:20:00,50.03,50.06,50.01,50.05,96474.0,38.6026,38.6258,38.5872,38.618,96474.0
2015-11-02 15:25:00,50.05,50.09,50.03,50.08,124902.0,38.618,38.6489,38.6026,38.6412,124902.0
2015-11-02 15:30:00,50.08,50.1,50.07,50.08,166183.0,38.6412,38.6566,38.6335,38.6412,166183.0
2015-11-02 15:35:00,50.09,50.1,50.06,50.1,152627.0,38.6489,38.6566,38.6258,38.6566,152627.0
2015-11-02 15:40:00,50.1,50.15,50.1,50.14,141061.0,38.6566,38.6952,38.6566,38.6875,141061.0
2015-11-02 15:45:00,50.15,50.15,50.08,50.09,727731.0,38.6952,38.6952,38.6412,38.6489,727731.0
2015-11-02 15:50:00,50.09,50.13,50.08,50.13,223017.0,38.6489,38.6798,38.6412,38.6798,223017.0
2015-11-02 15:55:00,50.13,50.19,50.11,50.17,1629755.0,38.6798,38.7261,38.6643,38.7106,1629755.0
2015-11-03 09:30:00,49.89,50.07,49.71,49.71,159909.0,38.4946,38.6335,38.3557,38.3557,159909.0
2015-11-03 09:35:00,49.71,49.72,49.65,49.7,152104.0,38.3557,38.3634,38.3094,38.348,152104.0
2015-11-03 09:40:00,49.7,49.77,49.66,49.68,171437.0,38.348,38.402,38.3171,38.3326,171437.0
2015-11-03 09:45:00,49.67,49.67,49.61,49.63,155025.0,38.3248,38.3248,38.2785,38.294,155025.0
2015-11-03 09:50:00,49.64,49.67,49.59,49.62,104662.0,38.3017,38.3248,38.2631,38.2863,104662.0
2015-11-03 09:55:00,49.62,49.69,49.61,49.69,68529.0,38.2863,38.3403,38.2785,38.3403,68529.0
2015-11-03 10:00:00,49.7,49.77,49.7,49.76,363770.0,38.348,38.402,38.348,38.3943,363770.0
2015-11-03 10:05:00,49.76,49.8,49.76,49.78,116436.0,38.3943,38.4251,38.3943,38.4097,116436.0
2015-11-03 10:10:00,49.79,49.82,49.78,49.8,109757.0,38.4174,38.4406,38.4097,38.4251,109757.0
2015-11-03 10:15:00,49.8,49.84,49.8,49.82,101547.0,38.4251,38.456,38.4251,38.4406,101547.0
2015-11-03 10:20:00,49.83,49.87,49.81,49.83,83953.0,38.4483,38.4792,38.4329,38.4483,83953.0
2015-11-03 10:25:00,49.83,49.84,49.79,49.82,91401.0,38.4483,38.456,38.4174,38.4406,91401.0
2015-11-03 10:30:00,49.82,49.86,49.8,49.86,36214.0,38.4406,38.4714,38.4251,38.4714,36214.0
2015-11-03 10:35:00,49.86,49.86,49.83,49.86,107171.0,38.4714,38.4714,38.4483,38.4714,107171.0
2015-11-03 10:40:00,49.86,49.86,49.81,49.83,305134.0,38.4714,38.4714,38.4329,38.4483,305134.0
2015-11-03 10:45:00,49.83,49.83,49.81,49.82,83122.0,38.4483,38.4483,38.4329,38.4406,83122.0
2015-11-03 10:50:00,49.83,49.88,49.82,49.86,83960.0,38.4483,38.4869,38.4406,38.4714,83960.0
2015-11-03 10:55:00,49.86,49.86,49.79,49.8,98464.0,38.4714,38.4714,38.4174,38.4251,98464.0
2015-11-03 11:00:00,49.8,49.81,49.76,49.77,112689.0,38.4251,38.4329,38.3943,38.402,112689.0
2015-11-03 11:05:00,49.77,49.78,49.75,49.75,31987.0,38.402,38.4097,38.3866,38.3866,31987.0
2015-11-03 11:10:00,49.75,49.77,49.74,49.76,23847.0,38.3866,38.402,38.3789,38.3943,23847.0
2015-11-03 11:15:00,49.77,49.77,49.71,49.73,44571.0,38.402,38.402,38.3557,38.3711,44571.0
2015-11-03 11:20:00,49.73,49.73,49.7,49.71,28831.0,38.3711,38.3711,38.348,38.3557,28831.0
2015-11-03 11:25:00,49.72,49.76,49.71,49.74,28154.0,38.3634,38.3943,38.3557,38.3789,28154.0
2015-11-03 11:30:00,49.74,49.76,49.73,49.76,21275.0,38.3789,38.3943,38.3711,38.3943,21275.0
2015-11-03 11:35:00,49.77,49.79,49.75,49.78,99021.0,38.402,38.4174,38.3866,38.4097,99021.0
2015-11-03 11:40:00,49.78,49.8,49.77,49.79,43602.0,38.4097,38.4251,38.402,38.4174,43602.0
2015-11-03 11:45:00,49.78,49.81,49.77,49.81,110954.0,38.4097,38.4329,38.402,38.4329,110954.0
2015-11-03 11:50:00,49.8,49.82,49.79,49.8,48227.0,38.4251,38.4406,38.4174,38.4251,48227.0
2015-11-03 11:55:00,49.8,49.82,49.8,49.81,61504.0,38.4251,38.4406,38.4251,38.4329,61504.0
2015-11-03 12:00:00,49.81,49.82,49.79,49.81,648599.0,38.4329,38.4406,38.4174,38.4329,648599.0
2015-11-03 12:05:00,49.81,49.81,49.79,49.8,66926.0,38.4329,38.4329,38.4174,38.4251,66926.0
2015-11-03 12:10:00,49.8,49.8,49.77,49.78,30711.0,38.4251,38.4251,38.402,38.4097,30711.0
2015-11-03 12:15:00,49.78,49.79,49.76,49.76,271020.0,38.4097,38.4174,38.3943,38.3943,271020.0
2015-11-03 12:20:00,49.76,49.77,49.75,49.76,31859.0,38.3943,38.402,38.3866,38.3943,31859.0
2015-11-03 12:25:00,49.76,49.78,49.74,49.77,37192.0,38.3943,38.4097,38.3789,38.402,37192.0
2015-11-03 12:30:00,49.77,49.79,49.77,49.79,44191.0,38.402,38.4174,38.402,38.4174,44191.0
2015-11-03 12:35:00,49.78,49.79,49.74,49.75,27395.0,38.4097,38.4174,38.3789,38.3866,27395.0
2015-11-03 12:40:00,49.76,49.77,49.74,49.76,44152.0,38.3943,38.402,38.3789,38.3943,44152.0
2015-11-03 12:45:00,49.75,49.79,49.75,49.78,24025.0,38.3866,38.4174,38.3866,38.4097,24025.0
2015-11-03 12:50:00,49.78,49.8,49.78,49.78,67266.0,38.4097,38.4251,38.4097,38.4097,67266.0
2015-11-03 12:55:00,49.78,49.79,49.77,49.78,53004.0,38.4097,38.4174,38.402,38.4097,53004.0
2015-11-03 13:00:00,49.77,49.81,49.77,49.81,60989.0,38.402,38.4329,38.402,38.4329,60989.0
2015-11-03 13:05:00,49.81,49.82,49.78,49.79,145590.0,38.4329,38.4406,38.4097,38.4174,145590.0
2015-11-03 13:10:00,49.78,49.81,49.77,49.81,27575.0,38.4097,38.4329,38.402,38.4329,27575.0
2015-11-03 13:15:00,49.81,49.81,49.79,49.81,40366.0,38.4329,38.4329,38.4174,38.4329,40366.0
2015-11-03 13:20:00,49.81,49.84,49.8,49.83,40146.0,38.4329,38.456,38.4251,38.4483,40146.0
2015-11-03 13:25:00,49.83,49.83,49.81,49.82,22281.0,38.4483,38.4483,38.4329,38.4406,22281.0
2015-11-03 13:30:00,49.81,49.85,49.81,49.83,628845.0,38.4329,38.4637,38.4329,38.4483,628845.0
2015-11-03 13:35:00,49.83,49.84,49.82,49.84,161047.0,38.4483,38.456,38.4406,38.456,161047.0
2015-11-03 13:40:00,49.85,49.87,49.84,49.85,99206.0,38.4637,38.4792,38.456,38.4637,99206.0
2015-11-03 13:45:00,49.84,49.87,49.84,49.87,48989.0,38.456,38.4792,38.456,38.4792,48989.0
2015-11-03 13:50:00,49.87,49.88,49.86,49.88,27659.0,38.4792,38.4869,38.4714,38.4869,27659.0
2015-11-03 13:55:00,49.88,49.89,49.86,49.88,49790.0,38.4869,38.4946,38.4714,38.4869,49790.0
2015-11-03 14:00:00,49.87,49.91,49.87,49.9,157713.0,38.4792,38.51,38.4792,38.5023,157713.0
2015-11-03 14:05:00,49.9,49.97,49.89,49.97,324616.0,38.5023,38.5563,38.4946,38.5563,324616.0
2015-11-03 14:10:00,49.96,49.99,49.95,49.98,81252.0,38.5486,38.5717,38.5409,38.564,81252.0
2015-11-03 14:15:00,49.98,49.99,49.95,49.97,63417.0,38.564,38.5717,38.5409,38.5563,63417.0
2015-11-03 14:20:00,49.96,49.99,49.95,49.98,50415.0,38.5486,38.5717,38.5409,38.564,50415.0
2015-11-03 14:25:00,49.98,50.03,49.97,50.03,221940.0,38.564,38.6026,38.5563,38.6026,221940.0
2015-11-03 14:30:00,50.03,50.04,50.01,50.04,39090.0,38.6026,38.6103,38.5872,38.6103,39090.0
2015-11-03 14:35:00,50.04,50.04,49.98,49.98,60740.0,38.6103,38.6103,38.564,38.564,60740.0
2015-11-03 14:40:00,49.98,49.99,49.97,49.98,34475.0,38.564,38.5717,38.5563,38.564,34475.0
2015-11-03 14:45:00,49.98,49.99,49.96,49.98,36690.0,38.564,38.5717,38.5486,38.564,36690.0
2015-11-03 14:50:00,49.98,49.99,49.95,49.95,61812.0,38.564,38.5717,38.5409,38.5409,61812.0
2015-11-03 14:55:00,49.95,49.96,49.9,49.9,81326.0,38.5409,38.5486,38.5023,38.5023,81326.0
2015-11-03 15:00:00,49.91,49.91,49.87,49.89,42503.0,38.51,38.51,38.4792,38.4946,42503.0
2015-11-03 15:05:00,49.89,49.91,49.88,49.9,37188.0,38.4946,38.51,38.4869,38.5023,37188.0
2015-11-03 15:10:00,49.9,49.93,49.89,49.92,569730.0,38.5023,38.5255,38.4946,38.5177,569730.0
2015-11-03 15:15:00,49.92,49.94,49.91,49.94,287902.0,38.5177,38.5332,38.51,38.5332,287902.0
2015-11-03 15:20:00,49.94,49.95,49.93,49.93,46141.0,38.5332,38.5409,38.5255,38.5255,46141.0
2015-11-03 15:25:00,49.93,49.95,49.91,49.93,80700.0,38.5255,38.5409,38.51,38.5255,80700.0
2015-11-03 15:30:00,49.92,49.93,49.89,49.9,318825.0,38.5177,38.5255,38.4946,38.5023,318825.0
2015-11-03 15:35:00,49.9,49.92,49.89,49.92,521928.0,38.5023,38.5177,38.4946,38.5177,521928.0
2015-11-03 15:40:00,49.92,49.93,49.88,49.89,201812.0,38.5177,38.5255,38.4869,38.4946,201812.0
2015-11-03 15:45:00,49.89,49.9,49.86,49.88,147242.0,38.4946,38.5023,38.4714,38.4869,147242.0
2015-11-03 15:50:00,49.89,49.91,49.87,49.9,235207.0,38.4946,38.51,38.4792,38.5023,235207.0
2015-11-03 15:55:00,49.91,49.93,49.86,49.93,1309324.0,38.51,38.5255,38.4714,38.5255,1309324.0
2015-11-04 09:30:00,50.09,50.1,49.87,49.9,239752.0,38.6489,38.6566,38.4792,38.5023,239752.0
2015-11-04 09:35:00,49.9,49.98,49.83,49.85,218129.0,38.5023,38.564,38.4483,38.4637,218129.0
2015-11-04 09:40:00,49.85,49.86,49.82,49.84,113399.0,38.4637,38.4714,38.4406,38.456,113399.0
2015-11-04 09:45:00,49.84,49.87,49.82,49.85,325227.0,38.456,38.4792,38.4406,38.4637,325227.0
2015-11-04 09:50:00,49.85,49.86,49.78,49.78,149623.0,38.4637,38.4714,38.4097,38.4097,149623.0
2015-11-04 09:55:00,49.78,49.78,49.74,49.77,115281.0,38.4097,38.4097,38.3789,38.402,115281.0
2015-11-04 10:00:00,49.77,49.78,49.66,49.76,182452.0,38.402,38.4097,38.3171,38.3943,182452.0
2015-11-04 10:05:00,49.75,49.77,49.72,49.75,58880.0,38.3866,38.402,38.3634,38.3866,58880.0
2015-11-04 10:10:00,49.75,49.76,49.71,49.71,53697.0,38.3866,38.3943,38.3557,38.3557,53697.0
2015-11-04 10:15:00,49.72,49.76,49.7,49.76,97181.0,38.3634,38.3943,38.348,38.3943,97181.0
2015-11-04 10:20:00,49.76,49.77,49.71,49.73,59420.0,38.3943,38.402,38.3557,38.3711,59420.0
2015-11-04 10:25:00,49.72,49.74,49.7,49.7,63504.0,38.3634,38.3789,38.348,38.348,63504.0
2015-11-04 10:30:00,49.71,49.77,49.7,49.76,154839.0,38.3557,38.402,38.348,38.3943,154839.0
2015-11-04 10:35:00,49.76,49.76,49.73,49.74,270380.0,38.3943,38.3943,38.3711,38.3789,270380.0
2015-11-04 10:40:00,49.74,49.77,49.71,49.73,81893.0,38.3789,38.402,38.3557,38.3711,81893.0
2015-11-04 10:45:00,49.73,49.76,49.73,49.75,79139.0,38.3711,38.3943,38.3711,38.3866,79139.0
2015-11-04 10:50:00,49.76,49.78,49.73,49.74,83280.0,38.3943,38.4097,38.3711,38.3789,83280.0
2015-11-04 10:55:00,49.74,49.74,49.7,49.71,48315.0,38.3789,38.3789,38.348,38.3557,48315.0
2015-11-04 11:00:00,49.7,49.71,49.67,49.7,44589.0,38.348,38.3557,38.3248,38.348,44589.0
2015-11-04 11:05:00,49.7,49.7,49.63,49.65,93400.0,38.348,38.348,38.294,38.3094,93400.0
2015-11-04 11:10:00,49.65,49.68,49.63,49.66,81511.0,38.3094,38.3326,38.294,38.3171,81511.0
2015-11-04 11:15:00,49.66,49.7,49.65,49.67,106635.0,38.3171,38.348,38.3094,38.3248,106635.0
2015-11-04 11:20:00,49.67,49.69,49.64,49.65,62793.0,38.3248,38.3403,38.3017,38.3094,62793.0
2015-11-04 11:25:00,49.66,49.68,49.62,49.64,78232.0,38.3171,38.3326,38.2863,38.3017,78232.0
2015-11-04 11:30:00,49.65,49.67,49.61,49.62,54598.0,38.3094,38.3248,38.2785,38.2863,54598.0
2015-11-04 11:35:00,49.62,49.65,49.6,49.64,30265.0,38.2863,38.3094,38.2708,38.3017,30265.0
2015-11-04 11:40:00,49.64,49.65,49.61,49.63,18988.0,38.3017,38.3094,38.2785,38.294,18988.0
2015-11-04 11:45:00,49.63,49.63,49.58,49.63,52135.0,38.294,38.294,38.2554,38.294,52135.0
2015-11-04 11:50:00,49.63,49.64,49.6,49.63,52571.0,38.294,38.3017,38.2708,38.294,52571.0
2015-11-04 11:55:00,49.63,49.63,49.6,49.6,18033.0,38.294,38.294,38.2708,38.2708,18033.0
2015-11-04 12:00:00,49.6,49.62,49.58,49.62,59011.0,38.2708,38.2863,38.2554,38.2863,59011.0
2015-11-04 12:05:00,49.62,49.64,49.59,49.64,40859.0,38.2863,38.3017,38.2631,38.3017,40859.0
2015-11-04 12:10:00,49.63,49.67,49.63,49.67,20501.0,38.294,38.3248,38.294,38.3248,20501.0
2015-11-04 12:15:00,49.68,49.68,49.66,49.67,37093.0,38.3326,38.3326,38.3171,38.3248,37093.0
2015-11-04 12:20:00,49.67,49.69,49.67,49.68,19867.0,38.3248,38.3403,38.3248,38.3326,19867.0
2015-11-04 12:25:00,49.68,49.68,49.64,49.65,11441.0,38.3326,38.3326,38.3017,38.3094,11441.0
2015-11-04 12:30:00,49.65,49.66,49.6,49.61,83580.0,38.3094,38.3171,38.2708,38.2785,83580.0
2015-11-04 12:35:00,49.6,49.61,49.59,49.6,27652.0,38.2708,38.2785,38.2631,38.2708,27652.0
2015-11-04 12:40:00,49.59,49.61,49.57,49.61,85587.0,38.2631,38.2785,38.2477,38.2785,85587.0
2015-11-04 12:45:00,49.61,49.63,49.61,49.61,7074.0,38.2785,38.294,38.2785,38.2785,7074.0
2015-11-04 12:50:00,49.61,49.64,49.6,49.64,20575.0,38.2785,38.3017,38.2708,38.3017,20575.0
2015-11-04 12:55:00,49.64,49.67,49.62,49.67,6728.0,38.3017,38.3248,38.2863,38.3248,6728.0
2015-11-04 13:00:00,49.67,49.67,49.57,49.58,85753.0,38.3248,38.3248,38.2477,38.2554,85753.0
2015-11-04 13:05:00,49.59,49.59,49.56,49.57,44679.0,38.2631,38.2631,38.24,38.2477,44679.0
2015-11-04 13:10:00,49.56,49.6,49.56,49.58,12050.0,38.24,38.2708,38.24,38.2554,12050.0
2015-11-04 13:15:00,49.58,49.58,49.55,49.55,35750.0,38.2554,38.2554,38.2323,38.2323,35750.0
2015-11-04 13:20:00,49.55,49.59,49.54,49.59,41802.0,38.2323,38.2631,38.2245,38.2631,41802.0
2015-11-04 13:25:00,49.6,49.61,49.58,49.61,20745.0,38.2708,38.2785,38.2554,38.2785,20745.0
2015-11-04 13:30:00,49.61,49.62,49.59,49.61,29206.0,38.2785,38.2863,38.2631,38.2785,29206.0
2015-11-04 13:35:00,49.6,49.62,49.6,49.61,38464.0,38.2708,38.2863,38.2708,38.2785,38464.0
2015-11-04 13:40:00,49.61,49.62,49.59,49.6,9049.0,38.2785,38.2863,38.2631,38.2708,9049.0
2015-11-04 13:45:00,49.6,49.6,49.57,49.58,11162.0,38.2708,38.2708,38.2477,38.2554,11162.0
2015-11-04 13:50:00,49.59,49.61,49.58,49.6,19335.0,38.2631,38.2785,38.2554,38.2708,19335.0
2015-11-04 13:55:00,49.59,49.62,49.57,49.61,27961.0,38.2631,38.2863,38.2477,38.2785,27961.0
2015-11-04 14:00:00,49.61,49.63,49.6,49.62,56180.0,38.2785,38.294,38.2708,38.2863,56180.0
2015-11-04 14:05:00,49.62,49.66,49.62,49.66,38841.0,38.2863,38.3171,38.2863,38.3171,38841.0
2015-11-04 14:10:00,49.66,49.69,49.66,49.66,15592.0,38.3171,38.3403,38.3171,38.3171,15592.0
2015-11-04 14:15:00,49.67,49.69,49.67,49.69,19139.0,38.3248,38.3403,38.3248,38.3403,19139.0
2015-11-04 14:20:00,49.69,49.69,49.65,49.66,39927.0,38.3403,38.3403,38.3094,38.3171,39927.0
2015-11-04 14:25:00,49.65,49.67,49.64,49.66,29327.0,38.3094,38.3248,38.3017,38.3171,29327.0
2015-11-04 14:30:00,49.66,49.7,49.66,49.69,39027.0,38.3171,38.348,38.3171,38.3403,39027.0
2015-11-04 14:35:00,49.69,49.72,49.69,49.71,99112.0,38.3403,38.3634,38.3403,38.3557,99112.0
2015-11-04 14:40:00,49.72,49.72,49.68,49.69,35084.0,38.3634,38.3634,38.3326,38.3403,35084.0
2015-11-04 14:45:00,49.7,49.71,49.69,49.71,29057.0,38.348,38.3557,38.3403,38.3557,29057.0
2015-11-04 14:50:00,49.71,49.72,49.69,49.71,14483.0,38.3557,38.3634,38.3403,38.3557,14483.0
2015-11-04 14:55:00,49.71,49.76,49.71,49.75,42014.0,38.3557,38.3943,38.3557,38.3866,42014.0
2015-11-04 15:00:00,49.75,49.77,49.68,49.69,47668.0,38.3866,38.402,38.3326,38.3403,47668.0
2015-11-04 15:05:00,49.7,49.71,49.68,49.71,25422.0,38.348,38.3557,38.3326,38.3557,25422.0
2015-11-04 15:10:00,49.7,49.71,49.66,49.66,83783.0,38.348,38.3557,38.3171,38.3171,83783.0
2015-11-04 15:15:00,49.65,49.69,49.64,49.67,74717.0,38.3094,38.3403,38.3017,38.3248,74717.0
2015-11-04 15:20:00,49.67,49.71,49.67,49.7,27642.0,38.3248,38.3557,38.3248,38.348,27642.0
2015-11-04 15:25:00,49.7,49.74,49.7,49.71,44902.0,38.348,38.3789,38.348,38.3557,44902.0
2015-11-04 15:30:00,49.71,49.72,49.65,49.66,255673.0,38.3557,38.3634,38.3094,38.3171,255673.0
2015-11-04 15:35:00,49.65,49.66,49.64,49.65,50280.0,38.3094,38.3171,38.3017,38.3094,50280.0
2015-11-04 15:40:00,49.65,49.66,49.58,49.59,68698.0,38.3094,38.3171,38.2554,38.2631,68698.0
2015-11-04 15:45:00,49.59,49.62,49.58,49.61,52829.0,38.2631,38.2863,38.2554,38.2785,52829.0
2015-11-04 15:50:00,49.6,49.62,49.6,49.61,116336.0,38.2708,38.2863,38.2708,38.2785,116336.0
2015-11-04 15:55:00,49.61,49.71,49.6,49.71,1463095.0,38.2785,38.3557,38.2708,38.3557,1463095.0
2015-11-05 09:30:00,49.68,49.74,49.66,49.72,152871.0,38.3326,38.3789,38.3171,38.3634,152871.0
2015-11-05 09:35:00,49.71,49.8,49.69,49.79,193383.0,38.3557,38.4251,38.3403,38.4174,193383.0
2015-11-05 09:40:00,49.79,49.79,49.67,49.67,103942.0,38.4174,38.4174,38.3248,38.3248,103942.0
2015-11-05 09:45:00,49.67,49.73,49.67,49.71,50754.0,38.3248,38.3711,38.3248,38.3557,50754.0
2015-11-05 09:50:00,49.72,49.72,49.68,49.7,43965.0,38.3634,38.3634,38.3326,38.348,43965.0
2015-11-05 09:55:00,49.7,49.75,49.7,49.75,61465.0,38.348,38.3866,38.348,38.3866,61465.0
2015-11-05 10:00:00,49.75,49.78,49.73,49.74,47769.0,38.3866,38.4097,38.3711,38.3789,47769.0
2015-11-05 10:05:00,49.74,49.74,49.68,49.68,47377.0,38.3789,38.3789,38.3326,38.3326,47377.0
2015-11-05 10:10:00,49.69,49.73,49.69,49.73,44747.0,38.3403,38.3711,38.3403,38.3711,44747.0
2015-11-05 10:15:00,49.72,49.77,49.71,49.72,35870.0,38.3634,38.402,38.3557,38.3634,35870.0
2015-11-05 10:20:00,49.73,49.77,49.72,49.74,30262.0,38.3711,38.402,38.3634,38.3789,30262.0
2015-11-05 10:25:00,49.74,49.74,49.66,49.67,134741.0,38.3789,38.3789,38.3171,38.3248,134741.0
2015-11-05 10:30:00,49.67,49.67,49.58,49.59,110915.0,38.3248,38.3248,38.2554,38.2631,110915.0
2015-11-05 10:35:00,49.61,49.62,49.57,49.58,26420.0,38.2785,38.2863,38.2477,38.2554,26420.0
2015-11-05 10:40:00,49.58,49.58,49.52,49.58,74295.0,38.2554,38.2554,38.2091,38.2554,74295.0
2015-11-05 10:45:00,49.57,49.6,49.53,49.55,38496.0,38.2477,38.2708,38.2168,38.2323,38496.0
2015-11-05 10:50:00,49.55,49.56,49.52,49.54,43630.0,38.2323,38.24,38.2091,38.2245,43630.0
2015-11-05 10:55:00,49.54,49.54,49.49,49.5,46920.0,38.2245,38.2245,38.186,38.1937,46920.0
2015-11-05 11:00:00,49.5,49.51,49.48,49.48,62811.0,38.1937,38.2014,38.1782,38.1782,62811.0
2015-11-05 11:05:00,49.48,49.49,49.44,49.44,82995.0,38.1782,38.186,38.1474,38.1474,82995.0
2015-11-05 11:10:00,49.44,49.49,49.43,49.47,16557.0,38.1474,38.186,38.1397,38.1705,16557.0
2015-11-05 11:15:00,49.47,49.54,49.47,49.51,50979.0,38.1705,38.2245,38.1705,38.2014,50979.0
2015-11-05 11:20:00,49.52,49.53,49.48,49.49,26487.0,38.2091,38.2168,38.1782,38.186,26487.0
2015-11-05 11:25:00,49.48,49.53,49.48,49.51,47962.0,38.1782,38.2168,38.1782,38.2014,47962.0
2015-11-05 11:30:00,49.51,49.52,49.49,49.51,58540.0,38.2014,38.2091,38.186,38.2014,58540.0
2015-11-05 11:35:00,49.51,49.52,49.46,49.48,46532.0,38.2014,38.2091,38.1628,38.1782,46532.0
2015-11-05 11:40:00,49.48,49.52,49.45,49.52,40800.0,38.1782,38.2091,38.1551,38.2091,40800.0
2015-11-05 11:45:00,49.52,49.57,49.51,49.55,127757.0,38.2091,38.2477,38.2014,38.2323,127757.0
2015-11-05 11:50:00,49.55,49.58,49.55,49.58,13214.0,38.2323,38.2554,38.2323,38.2554,13214.0
2015-11-05 11:55:00,49.58,49.6,49.57,49.59,23992.0,38.2554,38.2708,38.2477,38.2631,23992.0
2015-11-05 12:00:00,49.6,49.61,49.59,49.6,132859.0,38.2708,38.2785,38.2631,38.2708,132859.0
2015-11-05 12:05:00,49.61,49.64,49.6,49.62,73294.0,38.2785,38.3017,38.2708,38.2863,73294.0
2015-11-05 12:10:00,49.61,49.61,49.57,49.57,68654.0,38.2785,38.2785,38.2477,38.2477,68654.0
2015-11-05 12:15:00,49.58,49.62,49.57,49.59,158724.0,38.2554,38.2863,38.2477,38.2631,158724.0
2015-11-05 12:20:00,49.59,49.61,49.58,49.59,79623.0,38.2631,38.2785,38.2554,38.2631,79623.0
2015-11-05 12:25:00,49.6,49.64,49.59,49.62,68995.0,38.2708,38.3017,38.2631,38.2863,68995.0
2015-11-05 12:30:00,49.62,49.63,49.58,49.59,34131.0,38.2863,38.294,38.2554,38.2631,34131.0
2015-11-05 12:35:00,49.6,49.61,49.58,49.59,39712.0,38.2708,38.2785,38.2554,38.2631,39712.0
2015-11-05 12:40:00,49.59,49.63,49.59,49.62,70244.0,38.2631,38.294,38.2631,38.2863,70244.0
2015-11-05 12:45:00,49.62,49.63,49.59,49.59,56953.0,38.2863,38.294,38.2631,38.2631,56953.0
2015-11-05 12:50:00,49.59,49.62,49.57,49.61,296366.0,38.2631,38.2863,38.2477,38.2785,296366.0
2015-11-05 12:55:00,49.61,49.64,49.59,49.63,169373.0,38.2785,38.3017,38.2631,38.294,169373.0
2015-11-05 13:00:00,49.63,49.64,49.61,49.64,60166.0,38.294,38.3017,38.2785,38.3017,60166.0
2015-11-05 13:05:00,49.64,49.64,49.62,49.63,62713.0,38.3017,38.3017,38.2863,38.294,62713.0
2015-11-05 13:10:00,49.63,49.63,49.61,49.62,52627.0,38.294,38.294,38.2785,38.2863,52627.0
2015-11-05 13:15:00,49.62,49.64,49.6,49.61,47742.0,38.2863,38.3017,38.2708,38.2785,47742.0
2015-11-05 13:20:00,49.61,49.62,49.58,49.61,94934.0,38.2785,38.2863,38.2554,38.2785,94934.0
2015-11-05 13:25:00,49.61,49.62,49.57,49.57,55537.0,38.2785,38.2863,38.2477,38.2477,55537.0
2015-11-05 13:30:00,49.58,49.62,49.57,49.61,58667.0,38.2554,38.2863,38.2477,38.2785,58667.0
2015-11-05 13:35:00,49.61,49.62,49.6,49.61,40587.0,38.2785,38.2863,38.2708,38.2785,40587.0
2015-11-05 13:40:00,49.61,49.63,49.59,49.62,46672.0,38.2785,38.294,38.2631,38.2863,46672.0
2015-11-05 13:45:00,49.61,49.64,49.6,49.63,79065.0,38.2785,38.3017,38.2708,38.294,79065.0
2015-11-05 13:50:00,49.63,49.66,49.61,49.66,53637.0,38.294,38.3171,38.2785,38.3171,53637.0
2015-11-05 13:55:00,49.66,49.68,49.65,49.66,56201.0,38.3171,38.3326,38.3094,38.3171,56201.0
2015-11-05 14:00:00,49.67,49.69,49.62,49.63,85295.0,38.3248,38.3403,38.2863,38.294,85295.0
2015-11-05 14:05:00,49.63,49.65,49.61,49.63,36684.0,38.294,38.3094,38.2785,38.294,36684.0
2015-11-05 14:10:00,49.62,49.62,49.6,49.62,11404.0,38.2863,38.2863,38.2708,38.2863,11404.0
2015-11-05 14:15:00,49.61,49.63,49.59,49.59,28768.0,38.2785,38.294,38.2631,38.2631,28768.0
2015-11-05 14:20:00,49.59,49.61,49.58,49.61,46394.0,38.2631,38.2785,38.2554,38.2785,46394.0
2015-11-05 14:25:00,49.61,49.61,49.59,49.61,24579.0,38.2785,38.2785,38.2631,38.2785,24579.0
2015-11-05 14:30:00,49.61,49.62,49.58,49.59,21842.0,38.2785,38.2863,38.2554,38.2631,21842.0
2015-11-05 14:35:00,49.59,49.61,49.58,49.59,18881.0,38.2631,38.2785,38.2554,38.2631,18881.0
2015-11-05 14:40:00,49.59,49.64,49.58,49.64,20953.0,38.2631,38.3017,38.2554,38.3017,20953.0
2015-11-05 14:45:00,49.63,49.64,49.61,49.62,16631.0,38.294,38.3017,38.2785,38.2863,16631.0
2015-11-05 14:50:00,49.62,49.66,49.62,49.64,50250.0,38.2863,38.3171,38.2863,38.3017,50250.0
2015-11-05 14:55:00,49.64,49.65,49.63,49.64,29346.0,38.3017,38.3094,38.294,38.3017,29346.0
2015-11-05 15:00:00,49.65,49.65,49.6,49.61,65074.0,38.3094,38.3094,38.2708,38.2785,65074.0
2015-11-05 15:05:00,49.62,49.63,49.6,49.63,58407.0,38.2863,38.294,38.2708,38.294,58407.0
2015-11-05 15:10:00,49.62,49.63,49.57,49.59,173740.0,38.2863,38.294,38.2477,38.2631,173740.0
2015-11-05 15:15:00,49.59,49.67,49.58,49.65,56832.0,38.2631,38.3248,38.2554,38.3094,56832.0
2015-11-05 15:20:00,49.66,49.68,49.65,49.66,48369.0,38.3171,38.3326,38.3094,38.3171,48369.0
2015-11-05 15:25:00,49.66,49.69,49.66,49.67,306455.0,38.3171,38.3403,38.3171,38.3248,306455.0
2015-11-05 15:30:00,49.68,49.72,49.67,49.7,74974.0,38.3326,38.3634,38.3248,38.348,74974.0
2015-11-05 15:35:00,49.7,49.7,49.68,49.7,60396.0,38.348,38.348,38.3326,38.348,60396.0
2015-11-05 15:40:00,49.71,49.74,49.69,49.73,290482.0,38.3557,38.3789,38.3403,38.3711,290482.0
2015-11-05 15:45:00,49.73,49.73,49.66,49.68,82866.0,38.3711,38.3711,38.3171,38.3326,82866.0
2015-11-05 15:50:00,49.67,49.71,49.67,49.7,130467.0,38.3248,38.3557,38.3248,38.348,130467.0
2015-11-05 15:55:00,49.7,49.74,49.68,49.71,1772775.0,38.348,38.3789,38.3326,38.3557,1772775.0
2015-11-06 09:30:00,49.49,49.58,49.24,49.44,582713.0,38.186,38.2554,37.9931,38.1474,582713.0
2015-11-06 09:35:00,49.42,49.46,49.38,49.41,320179.0,38.1319,38.1628,38.1011,38.1242,320179.0
2015-11-06 09:40:00,49.4,49.4,49.31,49.32,468720.0,38.1165,38.1165,38.0471,38.0548,468720.0
2015-11-06 09:45:00,49.32,49.33,49.25,49.26,177640.0,38.0548,38.0625,38.0008,38.0085,177640.0
2015-11-06 09:50:00,49.25,49.27,49.12,49.13,109090.0,38.0008,38.0162,37.9005,37.9082,109090.0
2015-11-06 09:55:00,49.13,49.16,49.09,49.1,375563.0,37.9082,37.9313,37.8773,37.885,375563.0
2015-11-06 10:00:00,49.1,49.12,48.98,48.98,709883.0,37.885,37.9005,37.7924,37.7924,709883.0
2015-11-06 10:05:00,48.98,49.0,48.94,48.99,180976.0,37.7924,37.8079,37.7616,37.8002,180976.0
2015-11-06 10:10:00,48.99,49.01,48.96,49.0,231656.0,37.8002,37.8156,37.777,37.8079,231656.0
2015-11-06 10:15:00,48.99,49.01,48.96,49.0,157160.0,37.8002,37.8156,37.777,37.8079,157160.0
2015-11-06 10:20:00,49.0,49.01,48.96,48.97,370617.0,37.8079,37.8156,37.777,37.7847,370617.0
2015-11-06 10:25:00,48.97,48.97,48.91,48.93,92220.0,37.7847,37.7847,37.7384,37.7539,92220.0
2015-11-06 10:30:00,48.93,48.99,48.92,48.97,129347.0,37.7539,37.8002,37.7461,37.7847,129347.0
2015-11-06 10:35:00,48.97,49.05,48.97,49.05,107539.0,37.7847,37.8465,37.7847,37.8465,107539.0
2015-11-06 10:40:00,49.05,49.13,49.04,49.09,233255.0,37.8465,37.9082,37.8387,37.8773,233255.0
2015-11-06 10:45:00,49.09,49.14,49.07,49.08,110795.0,37.8773,37.9159,37.8619,37.8696,110795.0
2015-11-06 10:50:00,49.08,49.09,49.02,49.04,223580.0,37.8696,37.8773,37.8233,37.8387,223580.0
2015-11-06 10:55:00,49.03,49.05,49.01,49.03,97237.0,37.831,37.8465,37.8156,37.831,97237.0
2015-11-06 11:00:00,49.03,49.04,48.96,48.98,134113.0,37.831,37.8387,37.777,37.7924,134113.0
2015-11-06 11:05:00,48.98,49.0,48.96,48.98,69178.0,37.7924,37.8079,37.777,37.7924,69178.0
2015-11-06 11:10:00,48.97,48.98,48.94,48.97,55085.0,37.7847,37.7924,37.7616,37.7847,55085.0
2015-11-06 11:15:00,48.96,48.97,48.88,48.91,395340.0,37.777,37.7847,37.7153,37.7384,395340.0
2015-11-06 11:20:00,48.91,48.93,48.85,48.86,169562.0,37.7384,37.7539,37.6921,37.6999,169562.0
2015-11-06 11:25:00,48.86,48.9,48.86,48.89,135086.0,37.6999,37.7307,37.6999,37.723,135086.0
2015-11-06 11:30:00,48.9,48.92,48.89,48.9,71141.0,37.7307,37.7461,37.723,37.7307,71141.0
2015-11-06 11:35:00,48.9,48.95,48.9,48.94,47973.0,37.7307,37.7693,37.7307,37.7616,47973.0
2015-11-06 11:40:00,48.93,48.94,48.91,48.93,153413.0,37.7539,37.7616,37.7384,37.7539,153413.0
2015-11-06 11:45:00,48.92,48.98,48.92,48.95,36883.0,37.7461,37.7924,37.7461,37.7693,36883.0
2015-11-06 11:50:00,48.95,48.98,48.95,48.97,41513.0,37.7693,37.7924,37.7693,37.7847,41513.0
2015-11-06 11:55:00,48.97,48.98,48.93,48.94,180574.0,37.7847,37.7924,37.7539,37.7616,180574.0
2015-11-06 12:00:00,48.94,48.96,48.91,48.93,91577.0,37.7616,37.777,37.7384,37.7539,91577.0
2015-11-06 12:05:00,48.93,48.93,48.91,48.91,22040.0,37.7539,37.7539,37.7384,37.7384,22040.0
2015-11-06 12:10:00,48.92,48.97,48.92,48.94,69086.0,37.7461,37.7847,37.7461,37.7616,69086.0
2015-11-06 12:15:00,48.94,48.95,48.92,48.92,57294.0,37.7616,37.7693,37.7461,37.7461,57294.0
2015-11-06 12:20:00,48.92,48.92,48.84,48.87,160384.0,37.7461,37.7461,37.6844,37.7076,160384.0
2015-11-06 12:25:00,48.86,48.88,48.84,48.87,434672.0,37.6999,37.7153,37.6844,37.7076,434672.0
2015-11-06 12:30:00,48.86,48.87,48.85,48.85,68670.0,37.6999,37.7076,37.6921,37.6921,68670.0
2015-11-06 12:35:00,48.85,48.85,48.82,48.83,39287.0,37.6921,37.6921,37.669,37.6767,39287.0
2015-11-06 12:40:00,48.83,48.88,48.83,48.86,57500.0,37.6767,37.7153,37.6767,37.6999,57500.0
2015-11-06 12:45:00,48.87,48.92,48.86,48.9,101541.0,37.7076,37.7461,37.6999,37.7307,101541.0
2015-11-06 12:50:00,48.91,48.95,48.9,48.94,60068.0,37.7384,37.7693,37.7307,37.7616,60068.0
2015-11-06 12:55:00,48.94,48.95,48.93,48.93,56394.0,37.7616,37.7693,37.7539,37.7539,56394.0
2015-11-06 13:00:00,48.93,48.96,48.92,48.95,56827.0,37.7539,37.777,37.7461,37.7693,56827.0
2015-11-06 13:05:00,48.95,48.97,48.94,48.96,122618.0,37.7693,37.7847,37.7616,37.777,122618.0
2015-11-06 13:10:00,48.96,48.98,48.95,48.97,53372.0,37.777,37.7924,37.7693,37.7847,53372.0
2015-11-06 13:15:00,48.97,48.98,48.95,48.98,58183.0,37.7847,37.7924,37.7693,37.7924,58183.0
2015-11-06 13:20:00,48.97,49.01,48.97,48.98,93025.0,37.7847,37.8156,37.7847,37.7924,93025.0
2015-11-06 13:25:00,48.98,49.0,48.97,48.99,185183.0,37.7924,37.8079,37.7847,37.8002,185183.0
2015-11-06 13:30:00,48.99,48.99,48.96,48.96,40113.0,37.8002,37.8002,37.777,37.777,40113.0
2015-11-06 13:35:00,48.96,48.97,48.95,48.95,56749.0,37.777,37.7847,37.7693,37.7693,56749.0
2015-11-06 13:40:00,48.95,48.98,48.95,48.97,129476.0,37.7693,37.7924,37.7693,37.7847,129476.0
2015-11-06 13:45:00,48.97,49.0,48.95,48.99,88226.0,37.7847,37.8079,37.7693,37.8002,88226.0
2015-11-06 13:50:00,48.99,49.08,48.99,49.05,366906.0,37.8002,37.8696,37.8002,37.8465,366906.0
2015-11-06 13:55:00,49.06,49.09,49.04,49.09,52581.0,37.8542,37.8773,37.8387,37.8773,52581.0
2015-11-06 14:00:00,49.09,49.19,49.08,49.16,262346.0,37.8773,37.9545,37.8696,37.9313,262346.0
2015-11-06 14:05:00,49.15,49.15,49.13,49.14,90505.0,37.9236,37.9236,37.9082,37.9159,90505.0
2015-11-06 14:10:00,49.14,49.15,49.13,49.14,127790.0,37.9159,37.9236,37.9082,37.9159,127790.0
2015-11-06 14:15:00,49.13,49.14,49.08,49.1,101440.0,37.9082,37.9159,37.8696,37.885,101440.0
2015-11-06 14:20:00,49.1,49.13,49.09,49.1,52729.0,37.885,37.9082,37.8773,37.885,52729.0
2015-11-06 14:25:00,49.11,49.12,49.07,49.12,84276.0,37.8928,37.9005,37.8619,37.9005,84276.0
2015-11-06 14:30:00,49.11,49.13,49.03,49.03,136231.0,37.8928,37.9082,37.831,37.831,136231.0
2015-11-06 14:35:00,49.03,49.04,48.98,48.98,127191.0,37.831,37.8387,37.7924,37.7924,127191.0
2015-11-06 14:40:00,48.98,49.0,48.97,48.99,66308.0,37.7924,37.8079,37.7847,37.8002,66308.0
2015-11-06 14:45:00,48.99,49.03,48.97,49.01,76878.0,37.8002,37.831,37.7847,37.8156,76878.0
2015-11-06 14:50:00,49.01,49.02,48.98,49.02,83093.0,37.8156,37.8233,37.7924,37.8233,83093.0
2015-11-06 14:55:00,49.02,49.05,49.0,49.04,98180.0,37.8233,37.8465,37.8079,37.8387,98180.0
2015-11-06 15:00:00,49.03,49.05,49.02,49.03,82578.0,37.831,37.8465,37.8233,37.831,82578.0
2015-11-06 15:05:00,49.03,49.05,49.01,49.04,51098.0,37.831,37.8465,37.8156,37.8387,51098.0
2015-11-06 15:10:00,49.03,49.04,48.99,49.02,93205.0,37.831,37.8387,37.8002,37.8233,93205.0
2015-11-06 15:15:00,49.02,49.05,49.02,49.04,61535.0,37.8233,37.8465,37.8233,37.8387,61535.0
2015-11-06 15:20:00,49.05,49.06,49.03,49.05,65092.0,37.8465,37.8542,37.831,37.8465,65092.0
2015-11-06 15:25:00,49.05,49.09,49.04,49.09,374149.0,37.8465,37.8773,37.8387,37.8773,374149.0
2015-11-06 15:30:00,49.08,49.12,49.07,49.12,192722.0,37.8696,37.9005,37.8619,37.9005,192722.0
2015-11-06 15:35:00,49.12,49.15,49.08,49.08,114153.0,37.9005,37.9236,37.8696,37.8696,114153.0
2015-11-06 15:40:00,49.09,49.12,49.08,49.1,200280.0,37.8773,37.9005,37.8696,37.885,200280.0
2015-11-06 15:45:00,49.1,49.14,49.1,49.12,171338.0,37.885,37.9159,37.885,37.9005,171338.0
2015-11-06 15:50:00,49.12,49.15,49.11,49.12,276605.0,37.9005,37.9236,37.8928,37.9005,276605.0
2015-11-06 15:55:00,49.12,49.18,49.11,49.17,364146.0,37.9005,37.9468,37.8928,37.939,364146.0
2015-11-09 09:30:00,48.94,49.02,48.8,48.84,236359.0,37.7616,37.8233,37.6536,37.6844,236359.0
2015-11-09 09:35:00,48.84,48.94,48.83,48.94,102554.0,37.6844,37.7616,37.6767,37.7616,102554.0
2015-11-09 09:40:00,48.94,48.94,48.74,48.75,237086.0,37.7616,37.7616,37.6073,37.615,237086.0
2015-11-09 09:45:00,48.75,48.79,48.72,48.73,78879.0,37.615,37.6458,37.5918,37.5995,78879.0
2015-11-09 09:50:00,48.74,48.77,48.73,48.75,51520.0,37.6073,37.6304,37.5995,37.615,51520.0
2015-11-09 09:55:00,48.74,48.75,48.7,48.74,64086.0,37.6073,37.615,37.5764,37.6073,64086.0
2015-11-09 10:00:00,48.74,48.77,48.72,48.73,183824.0,37.6073,37.6304,37.5918,37.5995,183824.0
2015-11-09 10:05:00,48.73,48.79,48.72,48.79,62216.0,37.5995,37.6458,37.5918,37.6458,62216.0
2015-11-09 10:10:00,48.79,48.82,48.75,48.82,85162.0,37.6458,37.669,37.615,37.669,85162.0
2015-11-09 10:15:00,48.82,48.85,48.8,48.84,122053.0,37.669,37.6921,37.6536,37.6844,122053.0
2015-11-09 10:20:00,48.83,48.84,48.74,48.75,210628.0,37.6767,37.6844,37.6073,37.615,210628.0
2015-11-09 10:25:00,48.74,48.76,48.73,48.75,335287.0,37.6073,37.6227,37.5995,37.615,335287.0
2015-11-09 10:30:00,48.75,48.8,48.74,48.8,179092.0,37.615,37.6536,37.6073,37.6536,179092.0
2015-11-09 10:35:00,48.8,48.81,48.77,48.8,29534.0,37.6536,37.6613,37.6304,37.6536,29534.0
2015-11-09 10:40:00,48.79,48.8,48.76,48.77,24011.0,37.6458,37.6536,37.6227,37.6304,24011.0
2015-11-09 10:45:00,48.77,48.78,48.75,48.78,47192.0,37.6304,37.6381,37.615,37.6381,47192.0
2015-11-09 10:50:00,48.78,48.78,48.71,48.72,38870.0,37.6381,37.6381,37.5841,37.5918,38870.0
2015-11-09 10:55:00,48.73,48.75,48.72,48.73,41581.0,37.5995,37.615,37.5918,37.5995,41581.0
2015-11-09 11:00:00,48.73,48.73,48.68,48.68,167804.0,37.5995,37.5995,37.561,37.561,167804.0
2015-11-09 11:05:00,48.68,48.68,48.61,48.62,267303.0,37.561,37.561,37.507,37.5147,267303.0
2015-11-09 11:10:00,48.61,48.64,48.61,48.63,427892.0,37.507,37.5301,37.507,37.5224,427892.0
2015-11-09 11:15:00,48.62,48.64,48.57,48.63,148993.0,37.5147,37.5301,37.4761,37.5224,148993.0
2015-11-09 11:20:00,48.62,48.64,48.61,48.63,26180.0,37.5147,37.5301,37.507,37.5224,26180.0
2015-11-09 11:25:00,48.63,48.66,48.62,48.64,47460.0,37.5224,37.5455,37.5147,37.5301,47460.0
2015-11-09 11:30:00,48.64,48.69,48.64,48.68,34189.0,37.5301,37.5687,37.5301,37.561,34189.0
2015-11-09 11:35:00,48.68,48.71,48.67,48.71,37935.0,37.561,37.5841,37.5533,37.5841,37935.0
2015-11-09 11:40:00,48.71,48.72,48.67,48.68,73918.0,37.5841,37.5918,37.5533,37.561,73918.0
2015-11-09 11:45:00,48.68,48.68,48.63,48.66,43007.0,37.561,37.561,37.5224,37.5455,43007.0
2015-11-09 11:50:00,48.66,48.68,48.63,48.66,47426.0,37.5455,37.561,37.5224,37.5455,47426.0
2015-11-09 11:55:00,48.65,48.67,48.64,48.66,22285.0,37.5378,37.5533,37.5301,37.5455,22285.0
2015-11-09 12:00:00,48.66,48.67,48.62,48.67,36105.0,37.5455,37.5533,37.5147,37.5533,36105.0
2015-11-09 12:05:00,48.68,48.71,48.67,48.71,22955.0,37.561,37.5841,37.5533,37.5841,22955.0
2015-11-09 12:10:00,48.71,48.73,48.69,48.72,65876.0,37.5841,37.5995,37.5687,37.5918,65876.0
2015-11-09 12:15:00,48.73,48.74,48.7,48.71,32320.0,37.5995,37.6073,37.5764,37.5841,32320.0
2015-11-09 12:20:00,48.71,48.72,48.7,48.7,19478.0,37.5841,37.5918,37.5764,37.5764,19478.0
2015-11-09 12:25:00,48.7,48.73,48.7,48.72,10248.0,37.5764,37.5995,37.5764,37.5918,10248.0
2015-11-09 12:30:00,48.71,48.73,48.7,48.72,10042.0,37.5841,37.5995,37.5764,37.5918,10042.0
2015-11-09 12:35:00,48.72,48.77,48.72,48.75,12003.0,37.5918,37.6304,37.5918,37.615,12003.0
2015-11-09 12:40:00,48.76,48.79,48.76,48.78,61026.0,37.6227,37.6458,37.6227,37.6381,61026.0
2015-11-09 12:45:00,48.78,48.79,48.77,48.77,18866.0,37.6381,37.6458,37.6304,37.6304,18866.0
2015-11-09 12:50:00,48.77,48.78,48.75,48.76,43836.0,37.6304,37.6381,37.615,37.6227,43836.0
2015-11-09 12:55:00,48.76,48.76,48.74,48.75,23976.0,37.6227,37.6227,37.6073,37.615,23976.0
2015-11-09 13:00:00,48.74,48.76,48.68,48.69,50948.0,37.6073,37.6227,37.561,37.5687,50948.0
2015-11-09 13:05:00,48.7,48.73,48.67,48.68,82259.0,37.5764,37.5995,37.5533,37.561,82259.0
2015-11-09 13:10:00,48.68,48.69,48.64,48.65,54170.0,37.561,37.5687,37.5301,37.5378,54170.0
2015-11-09 13:15:00,48.65,48.66,48.63,48.64,33556.0,37.5378,37.5455,37.5224,37.5301,33556.0
2015-11-09 13:20:00,48.64,48.65,48.63,48.65,19910.0,37.5301,37.5378,37.5224,37.5378,19910.0
2015-11-09 13:25:00,48.66,48.69,48.66,48.68,13593.0,37.5455,37.5687,37.5455,37.561,13593.0
2015-11-09 13:30:00,48.68,48.7,48.66,48.66,25082.0,37.561,37.5764,37.5455,37.5455,25082.0
2015-11-09 13:35:00,48.67,48.74,48.66,48.73,23757.0,37.5533,37.6073,37.5455,37.5995,23757.0
2015-11-09 13:40:00,48.72,48.76,48.71,48.76,33668.0,37.5918,37.6227,37.5841,37.6227,33668.0
2015-11-09 13:45:00,48.75,48.76,48.7,48.71,61397.0,37.615,37.6227,37.5764,37.5841,61397.0
2015-11-09 13:50:00,48.72,48.75,48.69,48.75,81258.0,37.5918,37.615,37.5687,37.615,81258.0
2015-11-09 13:55:00,48.75,48.75,48.73,48.73,27412.0,37.615,37.615,37.5995,37.5995,27412.0
2015-11-09 14:00:00,48.74,48.75,48.71,48.75,42969.0,37.6073,37.615,37.5841,37.615,42969.0
2015-11-09 14:05:00,48.74,48.8,48.74,48.78,91981.0,37.6073,37.6536,37.6073,37.6381,91981.0
2015-11-09 14:10:00,48.79,48.8,48.75,48.76,59349.0,37.6458,37.6536,37.615,37.6227,59349.0
2015-11-09 14:15:00,48.75,48.76,48.72,48.75,32669.0,37.615,37.6227,37.5918,37.615,32669.0
2015-11-09 14:20:00,48.75,48.76,48.73,48.75,19080.0,37.615,37.6227,37.5995,37.615,19080.0
2015-11-09 14:25:00,48.75,48.78,48.75,48.76,26782.0,37.615,37.6381,37.615,37.6227,26782.0
2015-11-09 14:30:00,48.76,48.82,48.75,48.79,25551.0,37.6227,37.669,37.615,37.6458,25551.0
2015-11-09 14:35:00,48.79,48.8,48.71,48.72,82057.0,37.6458,37.6536,37.5841,37.5918,82057.0
2015-11-09 14:40:00,48.72,48.74,48.7,48.71,31699.0,37.5918,37.6073,37.5764,37.5841,31699.0
2015-11-09 14:45:00,48.71,48.73,48.69,48.71,71573.0,37.5841,37.5995,37.5687,37.5841,71573.0
2015-11-09 14:50:00,48.71,48.73,48.69,48.7,37010.0,37.5841,37.5995,37.5687,37.5764,37010.0
2015-11-09 14:55:00,48.69,48.72,48.68,48.69,20095.0,37.5687,37.5918,37.561,37.5687,20095.0
2015-11-09 15:00:00,48.69,48.7,48.65,48.7,159833.0,37.5687,37.5764,37.5378,37.5764,159833.0
2015-11-09 15:05:00,48.7,48.71,48.64,48.65,214747.0,37.5764,37.5841,37.5301,37.5378,214747.0
2015-11-09 15:10:00,48.66,48.66,48.62,48.65,66337.0,37.5455,37.5455,37.5147,37.5378,66337.0
2015-11-09 15:15:00,48.65,48.66,48.58,48.63,70189.0,37.5378,37.5455,37.4838,37.5224,70189.0
2015-11-09 15:20:00,48.63,48.66,48.61,48.66,74873.0,37.5224,37.5455,37.507,37.5455,74873.0
2015-11-09 15:25:00,48.66,48.72,48.66,48.71,89602.0,37.5455,37.5918,37.5455,37.5841,89602.0
2015-11-09 15:30:00,48.71,48.77,48.71,48.76,73353.0,37.5841,37.6304,37.5841,37.6227,73353.0
2015-11-09 15:35:00,48.76,48.83,48.76,48.83,333603.0,37.6227,37.6767,37.6227,37.6767,333603.0
2015-11-09 15:40:00,48.83,48.9,48.83,48.88,155818.0,37.6767,37.7307,37.6767,37.7153,155818.0
2015-11-09 15:45:00,48.88,48.96,48.88,48.96,193852.0,37.7153,37.777,37.7153,37.777,193852.0
2015-11-09 15:50:00,48.96,48.96,48.9,48.91,303636.0,37.777,37.777,37.7307,37.7384,303636.0
2015-11-09 15:55:00,48.92,48.93,48.83,48.84,464459.0,37.7461,37.7539,37.6767,37.6844,464459.0
2015-11-10 09:30:00,48.71,48.95,48.7,48.94,98991.0,37.5841,37.7693,37.5764,37.7616,98991.0
2015-11-10 09:35:00,48.94,49.02,48.92,48.99,157880.0,37.7616,37.8233,37.7461,37.8002,157880.0
2015-11-10 09:40:00,48.99,49.04,48.9,48.91,62482.0,37.8002,37.8387,37.7307,37.7384,62482.0
2015-11-10 09:45:00,48.9,48.95,48.87,48.95,110969.0,37.7307,37.7693,37.7076,37.7693,110969.0
2015-11-10 09:50:00,48.95,48.95,48.9,48.92,124644.0,37.7693,37.7693,37.7307,37.7461,124644.0
2015-11-10 09:55:00,48.92,48.99,48.92,48.96,108391.0,37.7461,37.8002,37.7461,37.777,108391.0
2015-11-10 10:00:00,48.97,49.01,48.96,48.99,118737.0,37.7847,37.8156,37.777,37.8002,118737.0
2015-11-10 10:05:00,48.99,49.05,48.98,49.05,84490.0,37.8002,37.8465,37.7924,37.8465,84490.0
2015-11-10 10:10:00,49.04,49.06,49.01,49.02,104320.0,37.8387,37.8542,37.8156,37.8233,104320.0
2015-11-10 10:15:00,49.01,49.02,48.95,48.95,40315.0,37.8156,37.8233,37.7693,37.7693,40315.0
2015-11-10 10:20:00,48.95,48.96,48.93,48.95,85688.0,37.7693,37.777,37.7539,37.7693,85688.0
2015-11-10 10:25:00,48.95,49.0,48.95,48.99,40582.0,37.7693,37.8079,37.7693,37.8002,40582.0
2015-11-10 10:30:00,48.98,49.01,48.96,48.98,1112979.0,37.7924,37.8156,37.777,37.7924,1112979.0
2015-11-10 10:35:00,48.98,49.02,48.97,49.01,238367.0,37.7924,37.8233,37.7847,37.8156,238367.0
2015-11-10 10:40:00,49.01,49.01,48.96,48.97,448603.0,37.8156,37.8156,37.777,37.7847,448603.0
2015-11-10 10:45:00,48.97,48.98,48.92,48.94,28198.0,37.7847,37.7924,37.7461,37.7616,28198.0
2015-11-10 10:50:00,48.95,48.95,48.92,48.93,29928.0,37.7693,37.7693,37.7461,37.7539,29928.0
2015-11-10 10:55:00,48.94,48.95,48.92,48.93,51755.0,37.7616,37.7693,37.7461,37.7539,51755.0
2015-11-10 11:00:00,48.93,48.98,48.92,48.97,38199.0,37.7539,37.7924,37.7461,37.7847,38199.0
2015-11-10 11:05:00,48.98,48.99,48.93,48.94,79790.0,37.7924,37.8002,37.7539,37.7616,79790.0
2015-11-10 11:10:00,48.94,48.96,48.91,48.93,27835.0,37.7616,37.777,37.7384,37.7539,27835.0
2015-11-10 11:15:00,48.93,48.98,48.92,48.96,112570.0,37.7539,37.7924,37.7461,37.777,112570.0
2015-11-10 11:20:00,48.96,48.99,48.93,48.94,42776.0,37.777,37.8002,37.7539,37.7616,42776.0
2015-11-10 11:25:00,48.94,48.94,48.89,48.92,45804.0,37.7616,37.7616,37.723,37.7461,45804.0
2015-11-10 11:30:00,48.92,48.95,48.91,48.92,56451.0,37.7461,37.7693,37.7384,37.7461,56451.0
2015-11-10 11:35:00,48.91,48.94,48.89,48.9,122755.0,37.7384,37.7616,37.723,37.7307,122755.0
2015-11-10 11:40:00,48.9,48.97,48.9,48.96,107161.0,37.7307,37.7847,37.7307,37.777,107161.0
2015-11-10 11:45:00,48.96,48.98,48.95,48.98,62827.0,37.777,37.7924,37.7693,37.7924,62827.0
2015-11-10 11:50:00,48.98,48.98,48.95,48.96,60410.0,37.7924,37.7924,37.7693,37.777,60410.0
2015-11-10 11:55:00,48.95,48.98,48.95,48.97,57608.0,37.7693,37.7924,37.7693,37.7847,57608.0
2015-11-10 12:00:00,48.96,48.98,48.95,48.96,22447.0,37.777,37.7924,37.7693,37.777,22447.0
2015-11-10 12:05:00,48.96,48.99,48.96,48.98,12576.0,37.777,37.8002,37.777,37.7924,12576.0
2015-11-10 12:10:00,48.98,49.02,48.98,49.0,74003.0,37.7924,37.8233,37.7924,37.8079,74003.0
2015-11-10 12:15:00,49.0,49.0,48.97,48.99,257830.0,37.8079,37.8079,37.7847,37.8002,257830.0
2015-11-10 12:20:00,48.99,49.0,48.96,48.96,90191.0,37.8002,37.8079,37.777,37.777,90191.0
2015-11-10 12:25:00,48.96,48.97,48.94,48.95,55780.0,37.777,37.7847,37.7616,37.7693,55780.0
2015-11-10 12:30:00,48.95,48.96,48.92,48.94,407150.0,37.7693,37.777,37.7461,37.7616,407150.0
2015-11-10 12:35:00,48.93,48.95,48.91,48.95,46236.0,37.7539,37.7693,37.7384,37.7693,46236.0
2015-11-10 12:40:00,48.94,48.96,48.93,48.96,37764.0,37.7616,37.777,37.7539,37.777,37764.0
2015-11-10 12:45:00,48.96,48.96,48.93,48.95,10669.0,37.777,37.777,37.7539,37.7693,10669.0
2015-11-10 12:50:00,48.95,48.96,48.93,48.96,19634.0,37.7693,37.777,37.7539,37.777,19634.0
2015-11-10 12:55:00,48.95,48.96,48.92,48.94,20516.0,37.7693,37.777,37.7461,37.7616,20516.0
2015-11-10 13:00:00,48.92,48.94,48.91,48.93,13434.0,37.7461,37.7616,37.7384,37.7539,13434.0
2015-11-10 13:05:00,48.93,48.93,48.88,48.9,37718.0,37.7539,37.7539,37.7153,37.7307,37718.0
2015-11-10 13:10:00,48.9,48.92,48.89,48.91,45684.0,37.7307,37.7461,37.723,37.7384,45684.0
2015-11-10 13:15:00,48.92,48.93,48.9,48.9,18193.0,37.7461,37.7539,37.7307,37.7307,18193.0
2015-11-10 13:20:00,48.9,48.92,48.89,48.9,15576.0,37.7307,37.7461,37.723,37.7307,15576.0
2015-11-10 13:25:00,48.89,48.93,48.88,48.93,83753.0,37.723,37.7539,37.7153,37.7539,83753.0
2015-11-10 13:30:00,48.94,48.95,48.93,48.95,62246.0,37.7616,37.7693,37.7539,37.7693,62246.0
2015-11-10 13:35:00,48.95,48.95,48.91,48.94,34882.0,37.7693,37.7693,37.7384,37.7616,34882.0
2015-11-10 13:40:00,48.94,48.95,48.93,48.95,63726.0,37.7616,37.7693,37.7539,37.7693,63726.0
2015-11-10 13:45:00,48.95,48.97,48.94,48.96,27224.0,37.7693,37.7847,37.7616,37.777,27224.0
2015-11-10 13:50:00,48.95,49.0,48.95,48.99,41322.0,37.7693,37.8079,37.7693,37.8002,41322.0
2015-11-10 13:55:00,49.0,49.0,48.96,48.97,38401.0,37.8079,37.8079,37.777,37.7847,38401.0
2015-11-10 14:00:00,48.97,49.0,48.97,48.99,156074.0,37.7847,37.8079,37.7847,37.8002,156074.0
2015-11-10 14:05:00,48.99,49.0,48.97,48.97,21380.0,37.8002,37.8079,37.7847,37.7847,21380.0
2015-11-10 14:10:00,48.97,48.99,48.96,48.98,39449.0,37.7847,37.8002,37.777,37.7924,39449.0
2015-11-10 14:15:00,48.98,49.0,48.96,48.97,20311.0,37.7924,37.8079,37.777,37.7847,20311.0
2015-11-10 14:20:00,48.96,48.97,48.95,48.97,14309.0,37.777,37.7847,37.7693,37.7847,14309.0
2015-11-10 14:25:00,48.96,48.98,48.94,48.96,54822.0,37.777,37.7924,37.7616,37.777,54822.0
2015-11-10 14:30:00,48.96,48.98,48.95,48.96,42822.0,37.777,37.7924,37.7693,37.777,42822.0
2015-11-10 14:35:00,48.96,48.98,48.95,48.95,23506.0,37.777,37.7924,37.7693,37.7693,23506.0
2015-11-10 14:40:00,48.96,49.01,48.95,49.01,149004.0,37.777,37.8156,37.7693,37.8156,149004.0
2015-11-10 14:45:00,49.01,49.01,48.99,49.0,16340.0,37.8156,37.8156,37.8002,37.8079,16340.0
2015-11-10 14:50:00,49.0,49.02,48.98,48.98,128021.0,37.8079,37.8233,37.7924,37.7924,128021.0
2015-11-10 14:55:00,48.99,49.0,48.96,48.97,49739.0,37.8002,37.8079,37.777,37.7847,49739.0
2015-11-10 15:00:00,48.96,48.98,48.94,48.95,70011.0,37.777,37.7924,37.7616,37.7693,70011.0
2015-11-10 15:05:00,48.95,48.99,48.94,48.99,35009.0,37.7693,37.8002,37.7616,37.8002,35009.0
2015-11-10 15:10:00,48.99,49.0,48.97,48.98,49509.0,37.8002,37.8079,37.7847,37.7924,49509.0
2015-11-10 15:15:00,48.98,49.0,48.94,48.95,183656.0,37.7924,37.8079,37.7616,37.7693,183656.0
2015-11-10 15:20:00,48.95,48.96,48.93,48.94,27008.0,37.7693,37.777,37.7539,37.7616,27008.0
2015-11-10 15:25:00,48.94,48.96,48.92,48.96,29995.0,37.7616,37.777,37.7461,37.777,29995.0
2015-11-10 15:30:00,48.96,48.98,48.94,48.95,103953.0,37.777,37.7924,37.7616,37.7693,103953.0
2015-11-10 15:35:00,48.94,48.95,48.92,48.93,33942.0,37.7616,37.7693,37.7461,37.7539,33942.0
2015-11-10 15:40:00,48.92,48.99,48.92,48.98,142892.0,37.7461,37.8002,37.7461,37.7924,142892.0
2015-11-10 15:45:00,48.97,49.0,48.96,48.96,124468.0,37.7847,37.8079,37.777,37.777,124468.0
2015-11-10 15:50:00,48.96,48.97,48.92,48.94,77029.0,37.777,37.7847,37.7461,37.7616,77029.0
2015-11-10 15:55:00,48.93,49.0,48.92,49.0,369738.0,37.7539,37.8079,37.7461,37.8079,369738.0
2015-11-11 09:30:00,49.01,49.17,48.9,49.14,203130.0,37.8156,37.939,37.7307,37.9159,203130.0
2015-11-11 09:35:00,49.14,49.2,49.14,49.17,167174.0,37.9159,37.9622,37.9159,37.939,167174.0
2015-11-11 09:40:00,49.17,49.22,49.16,49.19,188565.0,37.939,37.9776,37.9313,37.9545,188565.0
2015-11-11 09:45:00,49.18,49.2,49.15,49.18,99797.0,37.9468,37.9622,37.9236,37.9468,99797.0
2015-11-11 09:50:00,49.18,49.21,49.15,49.15,88382.0,37.9468,37.9699,37.9236,37.9236,88382.0
2015-11-11 09:55:00,49.15,49.15,49.07,49.08,51885.0,37.9236,37.9236,37.8619,37.8696,51885.0
2015-11-11 10:00:00,49.08,49.1,49.04,49.05,109927.0,37.8696,37.885,37.8387,37.8465,109927.0
2015-11-11 10:05:00,49.05,49.09,49.05,49.09,323502.0,37.8465,37.8773,37.8465,37.8773,323502.0
2015-11-11 10:10:00,49.09,49.14,49.08,49.09,168919.0,37.8773,37.9159,37.8696,37.8773,168919.0
2015-11-11 10:15:00,49.08,49.08,49.04,49.05,57663.0,37.8696,37.8696,37.8387,37.8465,57663.0
2015-11-11 10:20:00,49.05,49.08,49.04,49.07,37402.0,37.8465,37.8696,37.8387,37.8619,37402.0
2015-11-11 10:25:00,49.07,49.09,49.05,49.07,76442.0,37.8619,37.8773,37.8465,37.8619,76442.0
2015-11-11 10:30:00,49.07,49.08,49.05,49.08,42528.0,37.8619,37.8696,37.8465,37.8696,42528.0
2015-11-11 10:35:00,49.08,49.08,49.0,49.02,52786.0,37.8696,37.8696,37.8079,37.8233,52786.0
2015-11-11 10:40:00,49.02,49.02,49.0,49.02,28526.0,37.8233,37.8233,37.8079,37.8233,28526.0
2015-11-11 10:45:00,49.01,49.05,48.99,49.03,50514.0,37.8156,37.8465,37.8002,37.831,50514.0
2015-11-11 10:50:00,49.04,49.05,49.01,49.04,162841.0,37.8387,37.8465,37.8156,37.8387,162841.0
2015-11-11 10:55:00,49.04,49.08,49.04,49.08,146708.0,37.8387,37.8696,37.8387,37.8696,146708.0
2015-11-11 11:00:00,49.07,49.08,49.03,49.06,90178.0,37.8619,37.8696,37.831,37.8542,90178.0
2015-11-11 11:05:00,49.06,49.07,49.04,49.04,38418.0,37.8542,37.8619,37.8387,37.8387,38418.0
2015-11-11 11:10:00,49.05,49.07,49.03,49.06,122351.0,37.8465,37.8619,37.831,37.8542,122351.0
2015-11-11 11:15:00,49.06,49.08,49.06,49.07,17716.0,37.8542,37.8696,37.8542,37.8619,17716.0
2015-11-11 11:20:00,49.07,49.09,49.07,49.07,22964.0,37.8619,37.8773,37.8619,37.8619,22964.0
2015-11-11 11:25:00,49.07,49.08,49.06,49.07,58600.0,37.8619,37.8696,37.8542,37.8619,58600.0
2015-11-11 11:30:00,49.08,49.1,49.06,49.07,94032.0,37.8696,37.885,37.8542,37.8619,94032.0
2015-11-11 11:35:00,49.07,49.08,49.05,49.06,47142.0,37.8619,37.8696,37.8465,37.8542,47142.0
2015-11-11 11:40:00,49.06,49.08,49.05,49.07,37728.0,37.8542,37.8696,37.8465,37.8619,37728.0
2015-11-11 11:45:00,49.07,49.08,49.04,49.05,19228.0,37.8619,37.8696,37.8387,37.8465,19228.0
2015-11-11 11:50:00,49.06,49.08,49.05,49.06,17345.0,37.8542,37.8696,37.8465,37.8542,17345.0
2015-11-11 11:55:00,49.06,49.08,49.05,49.06,22955.0,37.8542,37.8696,37.8465,37.8542,22955.0
2015-11-11 12:00:00,49.06,49.07,49.04,49.05,14859.0,37.8542,37.8619,37.8387,37.8465,14859.0
2015-11-11 12:05:00,49.04,49.07,49.04,49.07,34030.0,37.8387,37.8619,37.8387,37.8619,34030.0
2015-11-11 12:10:00,49.07,49.09,49.06,49.08,12119.0,37.8619,37.8773,37.8542,37.8696,12119.0
2015-11-11 12:15:00,49.09,49.1,49.08,49.08,72879.0,37.8773,37.885,37.8696,37.8696,72879.0
2015-11-11 12:20:00,49.08,49.12,49.08,49.1,149196.0,37.8696,37.9005,37.8696,37.885,149196.0
2015-11-11 12:25:00,49.11,49.14,49.11,49.14,44655.0,37.8928,37.9159,37.8928,37.9159,44655.0
2015-11-11 12:30:00,49.14,49.16,49.14,49.14,71829.0,37.9159,37.9313,37.9159,37.9159,71829.0
2015-11-11 12:35:00,49.15,49.2,49.15,49.18,44123.0,37.9236,37.9622,37.9236,37.9468,44123.0
2015-11-11 12:40:00,49.19,49.19,49.16,49.17,15916.0,37.9545,37.9545,37.9313,37.939,15916.0
2015-11-11 12:45:00,49.17,49.19,49.16,49.16,21725.0,37.939,37.9545,37.9313,37.9313,21725.0
2015-11-11 12:50:00,49.17,49.17,49.13,49.15,62052.0,37.939,37.939,37.9082,37.9236,62052.0
2015-11-11 12:55:00,49.15,49.15,49.12,49.13,19496.0,37.9236,37.9236,37.9005,37.9082,19496.0
2015-11-11 13:00:00,49.12,49.12,49.09,49.1,33313.0,37.9005,37.9005,37.8773,37.885,33313.0
2015-11-11 13:05:00,49.1,49.1,49.03,49.05,15923.0,37.885,37.885,37.831,37.8465,15923.0
2015-11-11 13:10:00,49.04,49.04,49.02,49.03,46093.0,37.8387,37.8387,37.8233,37.831,46093.0
2015-11-11 13:15:00,49.03,49.05,49.01,49.05,112943.0,37.831,37.8465,37.8156,37.8465,112943.0
2015-11-11 13:20:00,49.05,49.07,49.04,49.04,50976.0,37.8465,37.8619,37.8387,37.8387,50976.0
2015-11-11 13:25:00,49.03,49.08,49.02,49.07,208191.0,37.831,37.8696,37.8233,37.8619,208191.0
2015-11-11 13:30:00,49.07,49.09,49.05,49.08,21663.0,37.8619,37.8773,37.8465,37.8696,21663.0
2015-11-11 13:35:00,49.07,49.09,49.06,49.09,17845.0,37.8619,37.8773,37.8542,37.8773,17845.0
2015-11-11 13:40:00,49.09,49.14,49.08,49.13,91801.0,37.8773,37.9159,37.8696,37.9082,91801.0
2015-11-11 13:45:00,49.14,49.14,49.12,49.13,37186.0,37.9159,37.9159,37.9005,37.9082,37186.0
2015-11-11 13:50:00,49.12,49.13,49.1,49.12,60965.0,37.9005,37.9082,37.885,37.9005,60965.0
2015-11-11 13:55:00,49.11,49.12,49.09,49.09,22317.0,37.8928,37.9005,37.8773,37.8773,22317.0
2015-11-11 14:00:00,49.09,49.11,49.08,49.09,78392.0,37.8773,37.8928,37.8696,37.8773,78392.0
2015-11-11 14:05:00,49.1,49.1,49.08,49.09,45046.0,37.885,37.885,37.8696,37.8773,45046.0
2015-11-11 14:10:00,49.08,49.11,49.07,49.1,36529.0,37.8696,37.8928,37.8619,37.885,36529.0
2015-11-11 14:15:00,49.1,49.11,49.09,49.11,75348.0,37.885,37.8928,37.8773,37.8928,75348.0
2015-11-11 14:20:00,49.11,49.11,49.08,49.1,19949.0,37.8928,37.8928,37.8696,37.885,19949.0
2015-11-11 14:25:00,49.09,49.13,49.09,49.13,57025.0,37.8773,37.9082,37.8773,37.9082,57025.0
2015-11-11 14:30:00,49.13,49.15,49.1,49.11,103332.0,37.9082,37.9236,37.885,37.8928,103332.0
2015-11-11 14:35:00,49.1,49.11,49.06,49.07,31422.0,37.885,37.8928,37.8542,37.8619,31422.0
2015-11-11 14:40:00,49.07,49.09,49.04,49.05,38922.0,37.8619,37.8773,37.8387,37.8465,38922.0
2015-11-11 14:45:00,49.05,49.07,49.05,49.06,15352.0,37.8465,37.8619,37.8465,37.8542,15352.0
2015-11-11 14:50:00,49.05,49.08,49.05,49.06,40597.0,37.8465,37.8696,37.8465,37.8542,40597.0
2015-11-11 14:55:00,49.05,49.06,48.98,48.98,40246.0,37.8465,37.8542,37.7924,37.7924,40246.0
2015-11-11 15:00:00,48.99,49.01,48.97,48.97,44741.0,37.8002,37.8156,37.7847,37.7847,44741.0
2015-11-11 15:05:00,48.97,49.0,48.95,48.95,146704.0,37.7847,37.8079,37.7693,37.7693,146704.0
2015-11-11 15:10:00,48.95,48.99,48.95,48.98,89910.0,37.7693,37.8002,37.7693,37.7924,89910.0
2015-11-11 15:15:00,48.98,48.99,48.94,48.96,45197.0,37.7924,37.8002,37.7616,37.777,45197.0
2015-11-11 15:20:00,48.96,48.98,48.95,48.98,194855.0,37.777,37.7924,37.7693,37.7924,194855.0
2015-11-11 15:25:00,48.97,49.02,48.96,49.01,249999.0,37.7847,37.8233,37.777,37.8156,249999.0
2015-11-11 15:30:00,49.01,49.02,48.98,48.99,62903.0,37.8156,37.8233,37.7924,37.8002,62903.0
2015-11-11 15:35:00,48.99,49.0,48.96,49.0,126275.0,37.8002,37.8079,37.777,37.8079,126275.0
2015-11-11 15:40:00,49.0,49.02,48.98,49.0,428772.0,37.8079,37.8233,37.7924,37.8079,428772.0
2015-11-11 15:45:00,48.99,48.99,48.91,48.91,130769.0,37.8002,37.8002,37.7384,37.7384,130769.0
2015-11-11 15:50:00,48.92,48.95,48.91,48.93,243102.0,37.7461,37.7693,37.7384,37.7539,243102.0
2015-11-11 15:55:00,48.93,48.94,48.91,48.92,436829.0,37.7539,37.7616,37.7384,37.7461,436829.0
2015-11-12 09:30:00,48.79,48.81,48.56,48.77,203172.0,37.6458,37.6613,37.4684,37.6304,203172.0
2015-11-12 09:35:00,48.77,48.84,48.74,48.76,167063.0,37.6304,37.6844,37.6073,37.6227,167063.0
2015-11-12 09:40:00,48.76,48.77,48.61,48.62,157768.0,37.6227,37.6304,37.507,37.5147,157768.0
2015-11-12 09:45:00,48.62,48.65,48.56,48.59,210289.0,37.5147,37.5378,37.4684,37.4915,210289.0
2015-11-12 09:50:00,48.6,48.61,48.52,48.52,211070.0,37.4992,37.507,37.4375,37.4375,211070.0
2015-11-12 09:55:00,48.52,48.56,48.5,48.55,102261.0,37.4375,37.4684,37.4221,37.4607,102261.0
2015-11-12 10:00:00,48.55,48.55,48.46,48.49,572008.0,37.4607,37.4607,37.3912,37.4144,572008.0
2015-11-12 10:05:00,48.49,48.52,48.47,48.51,291097.0,37.4144,37.4375,37.3989,37.4298,291097.0
2015-11-12 10:10:00,48.52,48.54,48.48,48.48,136992.0,37.4375,37.4529,37.4066,37.4066,136992.0
2015-11-12 10:15:00,48.49,48.55,48.47,48.53,64795.0,37.4144,37.4607,37.3989,37.4452,64795.0
2015-11-12 10:20:00,48.53,48.53,48.48,48.48,31150.0,37.4452,37.4452,37.4066,37.4066,31150.0
2015-11-12 10:25:00,48.48,48.52,48.47,48.48,43822.0,37.4066,37.4375,37.3989,37.4066,43822.0
2015-11-12 10:30:00,48.49,48.5,48.42,48.46,205286.0,37.4144,37.4221,37.3604,37.3912,205286.0
2015-11-12 10:35:00,48.46,48.48,48.41,48.47,78979.0,37.3912,37.4066,37.3526,37.3989,78979.0
2015-11-12 10:40:00,48.47,48.5,48.44,48.49,103498.0,37.3989,37.4221,37.3758,37.4144,103498.0
2015-11-12 10:45:00,48.49,48.51,48.44,48.44,49976.0,37.4144,37.4298,37.3758,37.3758,49976.0
2015-11-12 10:50:00,48.45,48.48,48.44,48.48,40771.0,37.3835,37.4066,37.3758,37.4066,40771.0
2015-11-12 10:55:00,48.49,48.56,48.49,48.55,89078.0,37.4144,37.4684,37.4144,37.4607,89078.0
2015-11-12 11:00:00,48.55,48.58,48.53,48.55,50591.0,37.4607,37.4838,37.4452,37.4607,50591.0
2015-11-12 11:05:00,48.55,48.56,48.53,48.55,32859.0,37.4607,37.4684,37.4452,37.4607,32859.0
2015-11-12 11:10:00,48.55,48.55,48.51,48.53,74262.0,37.4607,37.4607,37.4298,37.4452,74262.0
2015-11-12 11:15:00,48.53,48.54,48.48,48.5,83420.0,37.4452,37.4529,37.4066,37.4221,83420.0
2015-11-12 11:20:00,48.5,48.51,48.47,48.49,49423.0,37.4221,37.4298,37.3989,37.4144,49423.0
2015-11-12 11:25:00,48.49,48.5,48.45,48.47,63506.0,37.4144,37.4221,37.3835,37.3989,63506.0
2015-11-12 11:30:00,48.46,48.46,48.43,48.44,81692.0,37.3912,37.3912,37.3681,37.3758,81692.0
2015-11-12 11:35:00,48.44,48.47,48.44,48.46,85368.0,37.3758,37.3989,37.3758,37.3912,85368.0
2015-11-12 11:40:00,48.46,48.47,48.44,48.44,12983.0,37.3912,37.3989,37.3758,37.3758,12983.0
2015-11-12 11:45:00,48.43,48.46,48.41,48.44,124873.0,37.3681,37.3912,37.3526,37.3758,124873.0
2015-11-12 11:50:00,48.44,48.44,48.39,48.42,98602.0,37.3758,37.3758,37.3372,37.3604,98602.0
2015-11-12 11:55:00,48.42,48.48,48.42,48.47,40414.0,37.3604,37.4066,37.3604,37.3989,40414.0
2015-11-12 12:00:00,48.48,48.5,48.47,48.48,18975.0,37.4066,37.4221,37.3989,37.4066,18975.0
2015-11-12 12:05:00,48.47,48.48,48.43,48.43,85242.0,37.3989,37.4066,37.3681,37.3681,85242.0
2015-11-12 12:10:00,48.43,48.44,48.39,48.41,170733.0,37.3681,37.3758,37.3372,37.3526,170733.0
2015-11-12 12:15:00,48.41,48.41,48.37,48.39,80229.0,37.3526,37.3526,37.3218,37.3372,80229.0
2015-11-12 12:20:00,48.4,48.4,48.35,48.35,49806.0,37.3449,37.3449,37.3063,37.3063,49806.0
2015-11-12 12:25:00,48.35,48.38,48.34,48.37,286428.0,37.3063,37.3295,37.2986,37.3218,286428.0
2015-11-12 12:30:00,48.38,48.39,48.37,48.39,15439.0,37.3295,37.3372,37.3218,37.3372,15439.0
2015-11-12 12:35:00,48.38,48.38,48.34,48.36,19150.0,37.3295,37.3295,37.2986,37.3141,19150.0
2015-11-12 12:40:00,48.35,48.38,48.35,48.37,77183.0,37.3063,37.3295,37.3063,37.3218,77183.0
2015-11-12 12:45:00,48.36,48.39,48.36,48.39,23950.0,37.3141,37.3372,37.3141,37.3372,23950.0
2015-11-12 12:50:00,48.39,48.43,48.39,48.4,63778.0,37.3372,37.3681,37.3372,37.3449,63778.0
2015-11-12 12:55:00,48.4,48.44,48.39,48.42,69678.0,37.3449,37.3758,37.3372,37.3604,69678.0
2015-11-12 13:00:00,48.42,48.47,48.41,48.43,29922.0,37.3604,37.3989,37.3526,37.3681,29922.0
2015-11-12 13:05:00,48.44,48.44,48.4,48.4,90811.0,37.3758,37.3758,37.3449,37.3449,90811.0
2015-11-12 13:10:00,48.41,48.46,48.4,48.45,38604.0,37.3526,37.3912,37.3449,37.3835,38604.0
2015-11-12 13:15:00,48.46,48.49,48.45,48.48,333667.0,37.3912,37.4144,37.3835,37.4066,333667.0
2015-11-12 13:20:00,48.48,48.49,48.42,48.44,87272.0,37.4066,37.4144,37.3604,37.3758,87272.0
2015-11-12 13:25:00,48.45,48.46,48.44,48.46,13886.0,37.3835,37.3912,37.3758,37.3912,13886.0
2015-11-12 13:30:00,48.47,48.5,48.46,48.48,31898.0,37.3989,37.4221,37.3912,37.4066,31898.0
2015-11-12 13:35:00,48.47,48.51,48.47,48.51,31046.0,37.3989,37.4298,37.3989,37.4298,31046.0
2015-11-12 13:40:00,48.5,48.51,48.46,48.47,19128.0,37.4221,37.4298,37.3912,37.3989,19128.0
2015-11-12 13:45:00,48.46,48.47,48.41,48.46,35968.0,37.3912,37.3989,37.3526,37.3912,35968.0
2015-11-12 13:50:00,48.46,48.46,48.43,48.46,21858.0,37.3912,37.3912,37.3681,37.3912,21858.0
2015-11-12 13:55:00,48.47,48.5,48.46,48.48,34720.0,37.3989,37.4221,37.3912,37.4066,34720.0
2015-11-12 14:00:00,48.49,48.51,48.48,48.49,48793.0,37.4144,37.4298,37.4066,37.4144,48793.0
2015-11-12 14:05:00,48.49,48.52,48.46,48.5,134498.0,37.4144,37.4375,37.3912,37.4221,134498.0
2015-11-12 14:10:00,48.5,48.5,48.44,48.46,77915.0,37.4221,37.4221,37.3758,37.3912,77915.0
2015-11-12 14:15:00,48.46,48.47,48.44,48.45,33311.0,37.3912,37.3989,37.3758,37.3835,33311.0
2015-11-12 14:20:00,48.45,48.46,48.43,48.45,52056.0,37.3835,37.3912,37.3681,37.3835,52056.0
2015-11-12 14:25:00,48.45,48.55,48.45,48.55,100388.0,37.3835,37.4607,37.3835,37.4607,100388.0
2015-11-12 14:30:00,48.55,48.55,48.52,48.53,131428.0,37.4607,37.4607,37.4375,37.4452,131428.0
2015-11-12 14:35:00,48.52,48.55,48.51,48.52,33075.0,37.4375,37.4607,37.4298,37.4375,33075.0
2015-11-12 14:40:00,48.53,48.54,48.5,48.53,47128.0,37.4452,37.4529,37.4221,37.4452,47128.0
2015-11-12 14:45:00,48.54,48.54,48.49,48.5,30197.0,37.4529,37.4529,37.4144,37.4221,30197.0
2015-11-12 14:50:00,48.49,48.49,48.42,48.43,72844.0,37.4144,37.4144,37.3604,37.3681,72844.0
2015-11-12 14:55:00,48.42,48.48,48.42,48.47,70937.0,37.3604,37.4066,37.3604,37.3989,70937.0
2015-11-12 15:00:00,48.47,48.5,48.46,48.47,62236.0,37.3989,37.4221,37.3912,37.3989,62236.0
2015-11-12 15:05:00,48.46,48.47,48.44,48.45,40073.0,37.3912,37.3989,37.3758,37.3835,40073.0
2015-11-12 15:10:00,48.45,48.46,48.42,48.46,122390.0,37.3835,37.3912,37.3604,37.3912,122390.0
2015-11-12 15:15:00,48.46,48.47,48.43,48.47,81505.0,37.3912,37.3989,37.3681,37.3989,81505.0
2015-11-12 15:20:00,48.46,48.47,48.42,48.44,117075.0,37.3912,37.3989,37.3604,37.3758,117075.0
2015-11-12 15:25:00,48.43,48.45,48.4,48.41,103637.0,37.3681,37.3835,37.3449,37.3526,103637.0
2015-11-12 15:30:00,48.41,48.42,48.35,48.35,96383.0,37.3526,37.3604,37.3063,37.3063,96383.0
2015-11-12 15:35:00,48.35,48.38,48.34,48.37,332029.0,37.3063,37.3295,37.2986,37.3218,332029.0
2015-11-12 15:40:00,48.37,48.37,48.3,48.32,147736.0,37.3218,37.3218,37.2678,37.2832,147736.0
2015-11-12 15:45:00,48.32,48.34,48.3,48.31,114355.0,37.2832,37.2986,37.2678,37.2755,114355.0
2015-11-12 15:50:00,48.3,48.32,48.28,48.28,216045.0,37.2678,37.2832,37.2523,37.2523,216045.0
2015-11-12 15:55:00,48.28,48.32,48.25,48.26,714363.0,37.2523,37.2832,37.2292,37.2369,714363.0
2015-11-13 09:30:00,48.11,48.32,48.1,48.26,416440.0,37.1212,37.2832,37.1134,37.2369,416440.0
2015-11-13 09:35:00,48.27,48.32,48.21,48.24,201201.0,37.2446,37.2832,37.1983,37.2215,201201.0
2015-11-13 09:40:00,48.24,48.31,48.24,48.28,230916.0,37.2215,37.2755,37.2215,37.2523,230916.0
2015-11-13 09:45:00,48.27,48.3,48.23,48.24,110415.0,37.2446,37.2678,37.2138,37.2215,110415.0
2015-11-13 09:50:00,48.24,48.3,48.24,48.27,137799.0,37.2215,37.2678,37.2215,37.2446,137799.0
2015-11-13 09:55:00,48.27,48.33,48.27,48.28,226530.0,37.2446,37.2909,37.2446,37.2523,226530.0
2015-11-13 10:00:00,48.28,48.33,48.26,48.31,117665.0,37.2523,37.2909,37.2369,37.2755,117665.0
2015-11-13 10:05:00,48.31,48.31,48.21,48.24,60561.0,37.2755,37.2755,37.1983,37.2215,60561.0
2015-11-13 10:10:00,48.25,48.26,48.18,48.18,103063.0,37.2292,37.2369,37.1752,37.1752,103063.0
2015-11-13 10:15:00,48.18,48.18,48.13,48.17,206225.0,37.1752,37.1752,37.1366,37.1675,206225.0
2015-11-13 10:20:00,48.17,48.19,48.15,48.16,344624.0,37.1675,37.1829,37.152,37.1597,344624.0
2015-11-13 10:25:00,48.16,48.16,48.11,48.12,93874.0,37.1597,37.1597,37.1212,37.1289,93874.0
2015-11-13 10:30:00,48.12,48.15,48.09,48.1,172431.0,37.1289,37.152,37.1057,37.1134,172431.0
2015-11-13 10:35:00,48.1,48.19,48.09,48.19,56330.0,37.1134,37.1829,37.1057,37.1829,56330.0
2015-11-13 10:40:00,48.18,48.22,48.17,48.17,68151.0,37.1752,37.206,37.1675,37.1675,68151.0
2015-11-13 10:45:00,48.16,48.16,48.13,48.16,53124.0,37.1597,37.1597,37.1366,37.1597,53124.0
2015-11-13 10:50:00,48.17,48.17,48.11,48.12,147619.0,37.1675,37.1675,37.1212,37.1289,147619.0
2015-11-13 10:55:00,48.11,48.12,48.08,48.09,194447.0,37.1212,37.1289,37.098,37.1057,194447.0
2015-11-13 11:00:00,48.1,48.11,48.06,48.1,201033.0,37.1134,37.1212,37.0826,37.1134,201033.0
2015-11-13 11:05:00,48.1,48.14,48.1,48.13,63424.0,37.1134,37.1443,37.1134,37.1366,63424.0
2015-11-13 11:10:00,48.13,48.14,48.09,48.09,43804.0,37.1366,37.1443,37.1057,37.1057,43804.0
2015-11-13 11:15:00,48.09,48.1,48.01,48.05,112091.0,37.1057,37.1134,37.044,37.0749,112091.0
2015-11-13 11:20:00,48.05,48.08,48.04,48.08,77590.0,37.0749,37.098,37.0672,37.098,77590.0
2015-11-13 11:25:00,48.08,48.09,48.06,48.07,25981.0,37.098,37.1057,37.0826,37.0903,25981.0
2015-11-13 11:30:00,48.07,48.09,48.05,48.09,45437.0,37.0903,37.1057,37.0749,37.1057,45437.0
2015-11-13 11:35:00,48.09,48.09,48.04,48.05,47991.0,37.1057,37.1057,37.0672,37.0749,47991.0
2015-11-13 11:40:00,48.04,48.06,48.03,48.04,49335.0,37.0672,37.0826,37.0594,37.0672,49335.0
2015-11-13 11:45:00,48.04,48.05,48.02,48.03,39528.0,37.0672,37.0749,37.0517,37.0594,39528.0
2015-11-13 11:50:00,48.02,48.04,48.0,48.02,79642.0,37.0517,37.0672,37.0363,37.0517,79642.0
2015-11-13 11:55:00,48.02,48.07,48.02,48.06,34601.0,37.0517,37.0903,37.0517,37.0826,34601.0
2015-11-13 12:00:00,48.06,48.07,48.04,48.07,59556.0,37.0826,37.0903,37.0672,37.0903,59556.0
2015-11-13 12:05:00,48.07,48.1,48.06,48.09,51767.0,37.0903,37.1134,37.0826,37.1057,51767.0
2015-11-13 12:10:00,48.09,48.12,48.09,48.12,35895.0,37.1057,37.1289,37.1057,37.1289,35895.0
2015-11-13 12:15:00,48.13,48.18,48.11,48.14,99852.0,37.1366,37.1752,37.1212,37.1443,99852.0
2015-11-13 12:20:00,48.15,48.17,48.13,48.13,20328.0,37.152,37.1675,37.1366,37.1366,20328.0
2015-11-13 12:25:00,48.13,48.15,48.09,48.09,118888.0,37.1366,37.152,37.1057,37.1057,118888.0
2015-11-13 12:30:00,48.09,48.12,48.09,48.12,67006.0,37.1057,37.1289,37.1057,37.1289,67006.0
2015-11-13 12:35:00,48.11,48.12,48.08,48.09,94117.0,37.1212,37.1289,37.098,37.1057,94117.0
2015-11-13 12:40:00,48.08,48.1,48.06,48.08,38716.0,37.098,37.1134,37.0826,37.098,38716.0
2015-11-13 12:45:00,48.07,48.08,48.03,48.04,45383.0,37.0903,37.098,37.0594,37.0672,45383.0
2015-11-13 12:50:00,48.04,48.06,48.03,48.03,62107.0,37.0672,37.0826,37.0594,37.0594,62107.0
2015-11-13 12:55:00,48.03,48.07,48.03,48.07,16530.0,37.0594,37.0903,37.0594,37.0903,16530.0
2015-11-13 13:00:00,48.07,48.09,48.06,48.09,20590.0,37.0903,37.1057,37.0826,37.1057,20590.0
2015-11-13 13:05:00,48.09,48.1,48.03,48.06,28085.0,37.1057,37.1134,37.0594,37.0826,28085.0
2015-11-13 13:10:00,48.07,48.08,48.05,48.05,29184.0,37.0903,37.098,37.0749,37.0749,29184.0
2015-11-13 13:15:00,48.05,48.09,48.04,48.07,32405.0,37.0749,37.1057,37.0672,37.0903,32405.0
2015-11-13 13:20:00,48.07,48.07,48.05,48.07,60605.0,37.0903,37.0903,37.0749,37.0903,60605.0
2015-11-13 13:25:00,48.07,48.09,48.06,48.08,35098.0,37.0903,37.1057,37.0826,37.098,35098.0
2015-11-13 13:30:00,48.08,48.11,48.07,48.09,91553.0,37.098,37.1212,37.0903,37.1057,91553.0
2015-11-13 13:35:00,48.09,48.09,48.02,48.06,274172.0,37.1057,37.1057,37.0517,37.0826,274172.0
2015-11-13 13:40:00,48.06,48.08,48.03,48.04,206253.0,37.0826,37.098,37.0594,37.0672,206253.0
2015-11-13 13:45:00,48.04,48.07,48.03,48.03,84327.0,37.0672,37.0903,37.0594,37.0594,84327.0
2015-11-13 13:50:00,48.03,48.08,48.03,48.05,21302.0,37.0594,37.098,37.0594,37.0749,21302.0
2015-11-13 13:55:00,48.05,48.07,48.03,48.03,14143.0,37.0749,37.0903,37.0594,37.0594,14143.0
2015-11-13 14:00:00,48.03,48.05,48.03,48.04,26983.0,37.0594,37.0749,37.0594,37.0672,26983.0
2015-11-13 14:05:00,48.04,48.06,48.01,48.01,30120.0,37.0672,37.0826,37.044,37.044,30120.0
2015-11-13 14:10:00,48.0,48.07,47.99,48.04,48813.0,37.0363,37.0903,37.0286,37.0672,48813.0
2015-11-13 14:15:00,48.04,48.07,48.03,48.05,44974.0,37.0672,37.0903,37.0594,37.0749,44974.0
2015-11-13 14:20:00,48.06,48.07,48.03,48.04,27332.0,37.0826,37.0903,37.0594,37.0672,27332.0
2015-11-13 14:25:00,48.03,48.03,48.01,48.01,52247.0,37.0594,37.0594,37.044,37.044,52247.0
2015-11-13 14:30:00,48.01,48.02,47.98,48.0,85077.0,37.044,37.0517,37.0209,37.0363,85077.0
2015-11-13 14:35:00,48.01,48.01,47.94,47.96,68006.0,37.044,37.044,36.99,37.0054,68006.0
2015-11-13 14:40:00,47.95,47.96,47.92,47.93,50481.0,36.9977,37.0054,36.9746,36.9823,50481.0
2015-11-13 14:45:00,47.93,47.94,47.87,47.9,152536.0,36.9823,36.99,36.936,36.9591,152536.0
2015-11-13 14:50:00,47.9,47.92,47.83,47.84,236425.0,36.9591,36.9746,36.9051,36.9128,236425.0
2015-11-13 14:55:00,47.85,47.87,47.83,47.86,71127.0,36.9205,36.936,36.9051,36.9283,71127.0
2015-11-13 15:00:00,47.87,47.91,47.85,47.89,94602.0,36.936,36.9668,36.9205,36.9514,94602.0
2015-11-13 15:05:00,47.89,47.9,47.86,47.89,30040.0,36.9514,36.9591,36.9283,36.9514,30040.0
2015-11-13 15:10:00,47.89,47.9,47.87,47.89,42643.0,36.9514,36.9591,36.936,36.9514,42643.0
2015-11-13 15:15:00,47.89,47.9,47.83,47.84,68869.0,36.9514,36.9591,36.9051,36.9128,68869.0
2015-11-13 15:20:00,47.83,47.84,47.79,47.84,139512.0,36.9051,36.9128,36.8743,36.9128,139512.0
2015-11-13 15:25:00,47.84,47.84,47.8,47.82,69002.0,36.9128,36.9128,36.882,36.8974,69002.0
2015-11-13 15:30:00,47.81,47.88,47.8,47.82,184543.0,36.8897,36.9437,36.882,36.8974,184543.0
2015-11-13 15:35:00,47.82,47.91,47.82,47.89,140672.0,36.8974,36.9668,36.8974,36.9514,140672.0
2015-11-13 15:40:00,47.89,47.94,47.84,47.88,330423.0,36.9514,36.99,36.9128,36.9437,330423.0
2015-11-13 15:45:00,47.87,47.91,47.86,47.88,186841.0,36.936,36.9668,36.9283,36.9437,186841.0
2015-11-13 15:50:00,47.88,47.89,47.85,47.86,299707.0,36.9437,36.9514,36.9205,36.9283,299707.0
2015-11-13 15:55:00,47.85,47.89,47.84,47.85,931450.0,36.9205,36.9514,36.9128,36.9205,931450.0
2015-11-16 09:30:00,47.76,48.0,47.67,47.96,203685.0,36.8511,37.0363,36.7817,37.0054,203685.0
2015-11-16 09:35:00,47.97,48.19,47.97,48.18,253323.0,37.0131,37.1829,37.0131,37.1752,253323.0
2015-11-16 09:40:00,48.18,48.25,48.18,48.23,203245.0,37.1752,37.2292,37.1752,37.2138,203245.0
2015-11-16 09:45:00,48.23,48.3,48.22,48.24,120333.0,37.2138,37.2678,37.206,37.2215,120333.0
2015-11-16 09:50:00,48.25,48.28,48.22,48.25,411001.0,37.2292,37.2523,37.206,37.2292,411001.0
2015-11-16 09:55:00,48.25,48.29,48.24,48.26,212133.0,37.2292,37.26,37.2215,37.2369,212133.0
2015-11-16 10:00:00,48.26,48.27,48.2,48.25,76481.0,37.2369,37.2446,37.1906,37.2292,76481.0
2015-11-16 10:05:00,48.24,48.29,48.22,48.23,122593.0,37.2215,37.26,37.206,37.2138,122593.0
2015-11-16 10:10:00,48.23,48.26,48.21,48.25,126402.0,37.2138,37.2369,37.1983,37.2292,126402.0
2015-11-16 10:15:00,48.25,48.25,48.2,48.21,136053.0,37.2292,37.2292,37.1906,37.1983,136053.0
2015-11-16 10:20:00,48.21,48.28,48.18,48.28,222005.0,37.1983,37.2523,37.1752,37.2523,222005.0
2015-11-16 10:25:00,48.28,48.28,48.24,48.25,53250.0,37.2523,37.2523,37.2215,37.2292,53250.0
2015-11-16 10:30:00,48.24,48.27,48.23,48.26,105572.0,37.2215,37.2446,37.2138,37.2369,105572.0
2015-11-16 10:35:00,48.26,48.3,48.24,48.3,67325.0,37.2369,37.2678,37.2215,37.2678,67325.0
2015-11-16 10:40:00,48.29,48.31,48.25,48.28,97989.0,37.26,37.2755,37.2292,37.2523,97989.0
2015-11-16 10:45:00,48.28,48.34,48.28,48.3,96355.0,37.2523,37.2986,37.2523,37.2678,96355.0
2015-11-16 10:50:00,48.3,48.3,48.25,48.26,51319.0,37.2678,37.2678,37.2292,37.2369,51319.0
2015-11-16 10:55:00,48.25,48.26,48.23,48.25,102453.0,37.2292,37.2369,37.2138,37.2292,102453.0
2015-11-16 11:00:00,48.25,48.33,48.25,48.26,106251.0,37.2292,37.2909,37.2292,37.2369,106251.0
2015-11-16 11:05:00,48.27,48.3,48.24,48.27,49281.0,37.2446,37.2678,37.2215,37.2446,49281.0
2015-11-16 11:10:00,48.27,48.34,48.25,48.27,75217.0,37.2446,37.2986,37.2292,37.2446,75217.0
2015-11-16 11:15:00,48.28,48.32,48.28,48.3,42360.0,37.2523,37.2832,37.2523,37.2678,42360.0
2015-11-16 11:20:00,48.31,48.35,48.27,48.29,69599.0,37.2755,37.3063,37.2446,37.26,69599.0
2015-11-16 11:25:00,48.29,48.29,48.25,48.25,33259.0,37.26,37.26,37.2292,37.2292,33259.0
2015-11-16 11:30:00,48.26,48.33,48.26,48.29,55020.0,37.2369,37.2909,37.2369,37.26,55020.0
2015-11-16 11:35:00,48.3,48.33,48.3,48.32,149272.0,37.2678,37.2909,37.2678,37.2832,149272.0
2015-11-16 11:40:00,48.32,48.34,48.29,48.3,37398.0,37.2832,37.2986,37.26,37.2678,37398.0
2015-11-16 11:45:00,48.29,48.36,48.29,48.31,61947.0,37.26,37.3141,37.26,37.2755,61947.0
2015-11-16 11:50:00,48.31,48.32,48.29,48.32,111170.0,37.2755,37.2832,37.26,37.2832,111170.0
2015-11-16 11:55:00,48.32,48.33,48.28,48.3,29960.0,37.2832,37.2909,37.2523,37.2678,29960.0
2015-11-16 12:00:00,48.3,48.31,48.28,48.3,26137.0,37.2678,37.2755,37.2523,37.2678,26137.0
2015-11-16 12:05:00,48.3,48.32,48.29,48.32,46032.0,37.2678,37.2832,37.26,37.2832,46032.0
2015-11-16 12:10:00,48.32,48.33,48.26,48.28,33415.0,37.2832,37.2909,37.2369,37.2523,33415.0
2015-11-16 12:15:00,48.28,48.31,48.26,48.28,51285.0,37.2523,37.2755,37.2369,37.2523,51285.0
2015-11-16 12:20:00,48.28,48.34,48.28,48.33,90845.0,37.2523,37.2986,37.2523,37.2909,90845.0
2015-11-16 12:25:00,48.33,48.33,48.31,48.32,23953.0,37.2909,37.2909,37.2755,37.2832,23953.0
2015-11-16 12:30:00,48.32,48.4,48.32,48.37,62188.0,37.2832,37.3449,37.2832,37.3218,62188.0
2015-11-16 12:35:00,48.38,48.39,48.35,48.36,78651.0,37.3295,37.3372,37.3063,37.3141,78651.0
2015-11-16 12:40:00,48.37,48.39,48.35,48.38,146588.0,37.3218,37.3372,37.3063,37.3295,146588.0
2015-11-16 12:45:00,48.37,48.38,48.33,48.34,26600.0,37.3218,37.3295,37.2909,37.2986,26600.0
2015-11-16 12:50:00,48.33,48.36,48.31,48.32,23822.0,37.2909,37.3141,37.2755,37.2832,23822.0
2015-11-16 12:55:00,48.33,48.36,48.31,48.35,149293.0,37.2909,37.3141,37.2755,37.3063,149293.0
2015-11-16 13:00:00,48.36,48.37,48.35,48.37,64030.0,37.3141,37.3218,37.3063,37.3218,64030.0
2015-11-16 13:05:00,48.37,48.39,48.34,48.37,129921.0,37.3218,37.3372,37.2986,37.3218,129921.0
2015-11-16 13:10:00,48.37,48.43,48.37,48.38,116397.0,37.3218,37.3681,37.3218,37.3295,116397.0
2015-11-16 13:15:00,48.38,48.43,48.37,48.41,43065.0,37.3295,37.3681,37.3218,37.3526,43065.0
2015-11-16 13:20:00,48.41,48.44,48.38,48.42,305608.0,37.3526,37.3758,37.3295,37.3604,305608.0
2015-11-16 13:25:00,48.42,48.42,48.38,48.4,47693.0,37.3604,37.3604,37.3295,37.3449,47693.0
2015-11-16 13:30:00,48.4,48.44,48.39,48.41,31386.0,37.3449,37.3758,37.3372,37.3526,31386.0
2015-11-16 13:35:00,48.41,48.42,48.39,48.39,15385.0,37.3526,37.3604,37.3372,37.3372,15385.0
2015-11-16 13:40:00,48.39,48.4,48.37,48.38,36856.0,37.3372,37.3449,37.3218,37.3295,36856.0
2015-11-16 13:45:00,48.38,48.43,48.38,48.41,28370.0,37.3295,37.3681,37.3295,37.3526,28370.0
2015-11-16 13:50:00,48.4,48.42,48.38,48.42,57177.0,37.3449,37.3604,37.3295,37.3604,57177.0
2015-11-16 13:55:00,48.43,48.43,48.39,48.41,45453.0,37.3681,37.3681,37.3372,37.3526,45453.0
2015-11-16 14:00:00,48.41,48.44,48.41,48.43,81905.0,37.3526,37.3758,37.3526,37.3681,81905.0
2015-11-16 14:05:00,48.44,48.44,48.4,48.42,111261.0,37.3758,37.3758,37.3449,37.3604,111261.0
2015-11-16 14:10:00,48.42,48.46,48.4,48.45,83119.0,37.3604,37.3912,37.3449,37.3835,83119.0
2015-11-16 14:15:00,48.46,48.48,48.44,48.46,45459.0,37.3912,37.4066,37.3758,37.3912,45459.0
2015-11-16 14:20:00,48.46,48.48,48.45,48.47,33147.0,37.3912,37.4066,37.3835,37.3989,33147.0
2015-11-16 14:25:00,48.47,48.48,48.45,48.47,36922.0,37.3989,37.4066,37.3835,37.3989,36922.0
2015-11-16 14:30:00,48.48,48.52,48.47,48.52,57274.0,37.4066,37.4375,37.3989,37.4375,57274.0
2015-11-16 14:35:00,48.51,48.53,48.49,48.51,74448.0,37.4298,37.4452,37.4144,37.4298,74448.0
2015-11-16 14:40:00,48.51,48.53,48.48,48.5,223528.0,37.4298,37.4452,37.4066,37.4221,223528.0
2015-11-16 14:45:00,48.5,48.52,48.46,48.48,86498.0,37.4221,37.4375,37.3912,37.4066,86498.0
2015-11-16 14:50:00,48.48,48.5,48.43,48.46,123005.0,37.4066,37.4221,37.3681,37.3912,123005.0
2015-11-16 14:55:00,48.46,48.47,48.43,48.47,125421.0,37.3912,37.3989,37.3681,37.3989,125421.0
2015-11-16 15:00:00,48.47,48.54,48.47,48.52,171690.0,37.3989,37.4529,37.3989,37.4375,171690.0
2015-11-16 15:05:00,48.53,48.54,48.52,48.54,179834.0,37.4452,37.4529,37.4375,37.4529,179834.0
2015-11-16 15:10:00,48.54,48.56,48.52,48.55,363428.0,37.4529,37.4684,37.4375,37.4607,363428.0
2015-11-16 15:15:00,48.55,48.56,48.52,48.53,111539.0,37.4607,37.4684,37.4375,37.4452,111539.0
2015-11-16 15:20:00,48.53,48.59,48.52,48.59,198492.0,37.4452,37.4915,37.4375,37.4915,198492.0
2015-11-16 15:25:00,48.59,48.62,48.57,48.59,171902.0,37.4915,37.5147,37.4761,37.4915,171902.0
2015-11-16 15:30:00,48.59,48.61,48.57,48.59,191397.0,37.4915,37.507,37.4761,37.4915,191397.0
2015-11-16 15:35:00,48.59,48.64,48.58,48.6,262931.0,37.4915,37.5301,37.4838,37.4992,262931.0
2015-11-16 15:40:00,48.6,48.61,48.52,48.54,136549.0,37.4992,37.507,37.4375,37.4529,136549.0
2015-11-16 15:45:00,48.54,48.58,48.52,48.52,204153.0,37.4529,37.4838,37.4375,37.4375,204153.0
2015-11-16 15:50:00,48.52,48.57,48.51,48.56,289067.0,37.4375,37.4761,37.4298,37.4684,289067.0
2015-11-16 15:55:00,48.56,48.66,48.55,48.65,608878.0,37.4684,37.5455,37.4607,37.5378,608878.0
2015-11-17 09:30:00,48.78,48.79,48.65,48.76,437788.0,37.6381,37.6458,37.5378,37.6227,437788.0
2015-11-17 09:35:00,48.75,48.85,48.75,48.84,378188.0,37.615,37.6921,37.615,37.6844,378188.0
2015-11-17 09:40:00,48.84,48.91,48.82,48.83,161200.0,37.6844,37.7384,37.669,37.6767,161200.0
2015-11-17 09:45:00,48.82,48.82,48.74,48.79,205889.0,37.669,37.669,37.6073,37.6458,205889.0
2015-11-17 09:50:00,48.79,48.82,48.75,48.76,116442.0,37.6458,37.669,37.615,37.6227,116442.0
2015-11-17 09:55:00,48.77,48.77,48.7,48.71,89449.0,37.6304,37.6304,37.5764,37.5841,89449.0
2015-11-17 10:00:00,48.72,48.76,48.71,48.75,143125.0,37.5918,37.6227,37.5841,37.615,143125.0
2015-11-17 10:05:00,48.76,48.78,48.71,48.72,84056.0,37.6227,37.6381,37.5841,37.5918,84056.0
2015-11-17 10:10:00,48.72,48.74,48.7,48.72,87958.0,37.5918,37.6073,37.5764,37.5918,87958.0
2015-11-17 10:15:00,48.71,48.73,48.66,48.68,60596.0,37.5841,37.5995,37.5455,37.561,60596.0
2015-11-17 10:20:00,48.68,48.75,48.68,48.74,39500.0,37.561,37.615,37.561,37.6073,39500.0
2015-11-17 10:25:00,48.74,48.75,48.71,48.74,33144.0,37.6073,37.615,37.5841,37.6073,33144.0
2015-11-17 10:30:00,48.74,48.85,48.73,48.84,79236.0,37.6073,37.6921,37.5995,37.6844,79236.0
2015-11-17 10:35:00,48.84,48.87,48.83,48.85,104843.0,37.6844,37.7076,37.6767,37.6921,104843.0
2015-11-17 10:40:00,48.85,48.87,48.82,48.87,58687.0,37.6921,37.7076,37.669,37.7076,58687.0
2015-11-17 10:45:00,48.88,48.92,48.88,48.92,101147.0,37.7153,37.7461,37.7153,37.7461,101147.0
2015-11-17 10:50:00,48.92,48.96,48.89,48.93,129597.0,37.7461,37.777,37.723,37.7539,129597.0
2015-11-17 10:55:00,48.93,48.97,48.92,48.95,169731.0,37.7539,37.7847,37.7461,37.7693,169731.0
2015-11-17 11:00:00,48.95,48.96,48.93,48.95,214212.0,37.7693,37.777,37.7539,37.7693,214212.0
2015-11-17 11:05:00,48.95,48.97,48.91,48.91,83782.0,37.7693,37.7847,37.7384,37.7384,83782.0
2015-11-17 11:10:00,48.91,48.95,48.9,48.95,128298.0,37.7384,37.7693,37.7307,37.7693,128298.0
2015-11-17 11:15:00,48.94,48.95,48.9,48.93,40734.0,37.7616,37.7693,37.7307,37.7539,40734.0
2015-11-17 11:20:00,48.93,48.97,48.93,48.96,64792.0,37.7539,37.7847,37.7539,37.777,64792.0
2015-11-17 11:25:00,48.96,49.0,48.95,48.99,40471.0,37.777,37.8079,37.7693,37.8002,40471.0
2015-11-17 11:30:00,48.99,49.03,48.98,48.98,75116.0,37.8002,37.831,37.7924,37.7924,75116.0
2015-11-17 11:35:00,48.98,48.98,48.93,48.95,71716.0,37.7924,37.7924,37.7539,37.7693,71716.0
2015-11-17 11:40:00,48.95,48.97,48.91,48.97,215621.0,37.7693,37.7847,37.7384,37.7847,215621.0
2015-11-17 11:45:00,48.97,48.97,48.94,48.96,94136.0,37.7847,37.7847,37.7616,37.777,94136.0
2015-11-17 11:50:00,48.96,48.97,48.92,48.93,120507.0,37.777,37.7847,37.7461,37.7539,120507.0
2015-11-17 11:55:00,48.93,48.94,48.91,48.93,29012.0,37.7539,37.7616,37.7384,37.7539,29012.0
2015-11-17 12:00:00,48.93,48.97,48.92,48.97,59655.0,37.7539,37.7847,37.7461,37.7847,59655.0
2015-11-17 12:05:00,48.97,48.99,48.93,48.93,66552.0,37.7847,37.8002,37.7539,37.7539,66552.0
2015-11-17 12:10:00,48.94,48.96,48.92,48.93,34322.0,37.7616,37.777,37.7461,37.7539,34322.0
2015-11-17 12:15:00,48.94,48.95,48.93,48.94,13691.0,37.7616,37.7693,37.7539,37.7616,13691.0
2015-11-17 12:20:00,48.94,48.95,48.87,48.87,33937.0,37.7616,37.7693,37.7076,37.7076,33937.0
2015-11-17 12:25:00,48.88,48.9,48.87,48.9,43631.0,37.7153,37.7307,37.7076,37.7307,43631.0
2015-11-17 12:30:00,48.89,48.92,48.89,48.9,35391.0,37.723,37.7461,37.723,37.7307,35391.0
2015-11-17 12:35:00,48.9,48.9,48.83,48.85,117016.0,37.7307,37.7307,37.6767,37.6921,117016.0
2015-11-17 12:40:00,48.84,48.85,48.78,48.79,137732.0,37.6844,37.6921,37.6381,37.6458,137732.0
2015-11-17 12:45:00,48.78,48.82,48.73,48.73,99275.0,37.6381,37.669,37.5995,37.5995,99275.0
2015-11-17 12:50:00,48.73,48.79,48.72,48.78,90490.0,37.5995,37.6458,37.5918,37.6381,90490.0
2015-11-17 12:55:00,48.77,48.83,48.77,48.81,29904.0,37.6304,37.6767,37.6304,37.6613,29904.0
2015-11-17 13:00:00,48.81,48.85,48.77,48.83,23379.0,37.6613,37.6921,37.6304,37.6767,23379.0
2015-11-17 13:05:00,48.84,48.86,48.83,48.86,43320.0,37.6844,37.6999,37.6767,37.6999,43320.0
2015-11-17 13:10:00,48.86,48.87,48.85,48.86,33673.0,37.6999,37.7076,37.6921,37.6999,33673.0
2015-11-17 13:15:00,48.86,48.86,48.77,48.77,26508.0,37.6999,37.6999,37.6304,37.6304,26508.0
2015-11-17 13:20:00,48.77,48.79,48.74,48.75,31761.0,37.6304,37.6458,37.6073,37.615,31761.0
2015-11-17 13:25:00,48.75,48.75,48.71,48.72,70497.0,37.615,37.615,37.5841,37.5918,70497.0
2015-11-17 13:30:00,48.72,48.79,48.7,48.78,57773.0,37.5918,37.6458,37.5764,37.6381,57773.0
2015-11-17 13:35:00,48.78,48.79,48.75,48.77,77123.0,37.6381,37.6458,37.615,37.6304,77123.0
2015-11-17 13:40:00,48.77,48.8,48.73,48.79,97161.0,37.6304,37.6536,37.5995,37.6458,97161.0
2015-11-17 13:45:00,48.79,48.81,48.77,48.8,45394.0,37.6458,37.6613,37.6304,37.6536,45394.0
2015-11-17 13:50:00,48.8,48.82,48.78,48.82,93696.0,37.6536,37.669,37.6381,37.669,93696.0
2015-11-17 13:55:00,48.82,48.86,48.81,48.85,20717.0,37.669,37.6999,37.6613,37.6921,20717.0
2015-11-17 14:00:00,48.85,48.85,48.79,48.79,21307.0,37.6921,37.6921,37.6458,37.6458,21307.0
2015-11-17 14:05:00,48.78,48.82,48.77,48.81,39008.0,37.6381,37.669,37.6304,37.6613,39008.0
2015-11-17 14:10:00,48.8,48.8,48.76,48.78,31049.0,37.6536,37.6536,37.6227,37.6381,31049.0
2015-11-17 14:15:00,48.78,48.8,48.75,48.75,40959.0,37.6381,37.6536,37.615,37.615,40959.0
2015-11-17 14:20:00,48.75,48.75,48.71,48.72,34207.0,37.615,37.615,37.5841,37.5918,34207.0
2015-11-17 14:25:00,48.71,48.71,48.64,48.64,81234.0,37.5841,37.5841,37.5301,37.5301,81234.0
2015-11-17 14:30:00,48.64,48.65,48.61,48.63,36066.0,37.5301,37.5378,37.507,37.5224,36066.0
2015-11-17 14:35:00,48.64,48.66,48.61,48.65,26824.0,37.5301,37.5455,37.507,37.5378,26824.0
2015-11-17 14:40:00,48.65,48.66,48.57,48.57,48459.0,37.5378,37.5455,37.4761,37.4761,48459.0
2015-11-17 14:45:00,48.58,48.6,48.52,48.6,131746.0,37.4838,37.4992,37.4375,37.4992,131746.0
2015-11-17 14:50:00,48.61,48.62,48.56,48.58,96139.0,37.507,37.5147,37.4684,37.4838,96139.0
2015-11-17 14:55:00,48.58,48.65,48.57,48.65,52996.0,37.4838,37.5378,37.4761,37.5378,52996.0
2015-11-17 15:00:00,48.65,48.66,48.55,48.56,134164.0,37.5378,37.5455,37.4607,37.4684,134164.0
2015-11-17 15:05:00,48.56,48.61,48.56,48.57,79179.0,37.4684,37.507,37.4684,37.4761,79179.0
2015-11-17 15:10:00,48.57,48.57,48.49,48.53,125935.0,37.4761,37.4761,37.4144,37.4452,125935.0
2015-11-17 15:15:00,48.54,48.55,48.49,48.51,121546.0,37.4529,37.4607,37.4144,37.4298,121546.0
2015-11-17 15:20:00,48.51,48.6,48.49,48.55,343972.0,37.4298,37.4992,37.4144,37.4607,343972.0
2015-11-17 15:25:00,48.55,48.58,48.53,48.58,117328.0,37.4607,37.4838,37.4452,37.4838,117328.0
2015-11-17 15:30:00,48.59,48.64,48.53,48.63,166335.0,37.4915,37.5301,37.4452,37.5224,166335.0
2015-11-17 15:35:00,48.63,48.64,48.57,48.57,92852.0,37.5224,37.5301,37.4761,37.4761,92852.0
2015-11-17 15:40:00,48.58,48.67,48.57,48.64,224469.0,37.4838,37.5533,37.4761,37.5301,224469.0
2015-11-17 15:45:00,48.63,48.66,48.58,48.63,160740.0,37.5224,37.5455,37.4838,37.5224,160740.0
2015-11-17 15:50:00,48.63,48.7,48.63,48.67,285450.0,37.5224,37.5764,37.5224,37.5533,285450.0
2015-11-17 15:55:00,48.67,48.68,48.6,48.61,366805.0,37.5533,37.561,37.4992,37.507,366805.0
2015-11-18 09:30:00,48.77,48.78,48.7,48.72,134420.0,37.6304,37.6381,37.5764,37.5918,134420.0
2015-11-18 09:35:00,48.73,48.77,48.71,48.76,168248.0,37.5995,37.6304,37.5841,37.6227,168248.0
2015-11-18 09:40:00,48.76,48.76,48.7,48.71,110681.0,37.6227,37.6227,37.5764,37.5841,110681.0
2015-11-18 09:45:00,48.72,48.87,48.72,48.86,143243.0,37.5918,37.7076,37.5918,37.6999,143243.0
2015-11-18 09:50:00,48.86,48.9,48.85,48.86,138659.0,37.6999,37.7307,37.6921,37.6999,138659.0
2015-11-18 09:55:00,48.87,48.89,48.84,48.84,71339.0,37.7076,37.723,37.6844,37.6844,71339.0
2015-11-18 10:00:00,48.84,48.86,48.82,48.86,69385.0,37.6844,37.6999,37.669,37.6999,69385.0
2015-11-18 10:05:00,48.87,48.92,48.87,48.91,84060.0,37.7076,37.7461,37.7076,37.7384,84060.0
2015-11-18 10:10:00,48.9,48.9,48.78,48.78,60009.0,37.7307,37.7307,37.6381,37.6381,60009.0
2015-11-18 10:15:00,48.77,48.79,48.75,48.78,21322.0,37.6304,37.6458,37.615,37.6381,21322.0
2015-11-18 10:20:00,48.77,48.83,48.77,48.82,39721.0,37.6304,37.6767,37.6304,37.669,39721.0
2015-11-18 10:25:00,48.82,48.83,48.75,48.79,64013.0,37.669,37.6767,37.615,37.6458,64013.0
2015-11-18 10:30:00,48.8,48.83,48.78,48.79,39930.0,37.6536,37.6767,37.6381,37.6458,39930.0
2015-11-18 10:35:00,48.79,48.8,48.73,48.78,89197.0,37.6458,37.6536,37.5995,37.6381,89197.0
2015-11-18 10:40:00,48.78,48.79,48.74,48.78,85830.0,37.6381,37.6458,37.6073,37.6381,85830.0
2015-11-18 10:45:00,48.79,48.81,48.77,48.81,87446.0,37.6458,37.6613,37.6304,37.6613,87446.0
2015-11-18 10:50:00,48.81,48.81,48.78,48.81,71205.0,37.6613,37.6613,37.6381,37.6613,71205.0
2015-11-18 10:55:00,48.8,48.82,48.76,48.78,47390.0,37.6536,37.669,37.6227,37.6381,47390.0
2015-11-18 11:00:00,48.78,48.79,48.71,48.74,114384.0,37.6381,37.6458,37.5841,37.6073,114384.0
2015-11-18 11:05:00,48.74,48.79,48.71,48.79,55636.0,37.6073,37.6458,37.5841,37.6458,55636.0
2015-11-18 11:10:00,48.79,48.83,48.76,48.83,49902.0,37.6458,37.6767,37.6227,37.6767,49902.0
2015-11-18 11:15:00,48.83,48.85,48.8,48.8,37825.0,37.6767,37.6921,37.6536,37.6536,37825.0
2015-11-18 11:20:00,48.8,48.85,48.79,48.83,62717.0,37.6536,37.6921,37.6458,37.6767,62717.0
2015-11-18 11:25:00,48.82,48.9,48.82,48.87,99297.0,37.669,37.7307,37.669,37.7076,99297.0
2015-11-18 11:30:00,48.87,48.91,48.87,48.9,66927.0,37.7076,37.7384,37.7076,37.7307,66927.0
2015-11-18 11:35:00,48.91,48.93,48.88,48.91,390457.0,37.7384,37.7539,37.7153,37.7384,390457.0
2015-11-18 11:40:00,48.91,48.94,48.89,48.93,162803.0,37.7384,37.7616,37.723,37.7539,162803.0
2015-11-18 11:45:00,48.93,48.98,48.93,48.96,45368.0,37.7539,37.7924,37.7539,37.777,45368.0
2015-11-18 11:50:00,48.96,49.0,48.96,48.98,37265.0,37.777,37.8079,37.777,37.7924,37265.0
2015-11-18 11:55:00,48.98,48.98,48.91,48.91,28427.0,37.7924,37.7924,37.7384,37.7384,28427.0
2015-11-18 12:00:00,48.91,48.93,48.9,48.92,71159.0,37.7384,37.7539,37.7307,37.7461,71159.0
2015-11-18 12:05:00,48.91,48.95,48.91,48.95,13225.0,37.7384,37.7693,37.7384,37.7693,13225.0
2015-11-18 12:10:00,48.94,48.97,48.94,48.97,49070.0,37.7616,37.7847,37.7616,37.7847,49070.0
2015-11-18 12:15:00,48.97,49.01,48.97,49.0,14659.0,37.7847,37.8156,37.7847,37.8079,14659.0
2015-11-18 12:20:00,49.0,49.02,48.95,48.96,119851.0,37.8079,37.8233,37.7693,37.777,119851.0
2015-11-18 12:25:00,48.97,48.99,48.96,48.98,23145.0,37.7847,37.8002,37.777,37.7924,23145.0
2015-11-18 12:30:00,48.97,48.98,48.94,48.95,32223.0,37.7847,37.7924,37.7616,37.7693,32223.0
2015-11-18 12:35:00,48.95,48.96,48.93,48.94,37335.0,37.7693,37.777,37.7539,37.7616,37335.0
2015-11-18 12:40:00,48.94,48.94,48.88,48.89,9571.0,37.7616,37.7616,37.7153,37.723,9571.0
2015-11-18 12:45:00,48.88,48.94,48.88,48.93,34273.0,37.7153,37.7616,37.7153,37.7539,34273.0
2015-11-18 12:50:00,48.94,48.96,48.94,48.95,20400.0,37.7616,37.777,37.7616,37.7693,20400.0
2015-11-18 12:55:00,48.95,48.96,48.94,48.95,47393.0,37.7693,37.777,37.7616,37.7693,47393.0
2015-11-18 13:00:00,48.96,48.96,48.93,48.93,18876.0,37.777,37.777,37.7539,37.7539,18876.0
2015-11-18 13:05:00,48.93,48.95,48.92,48.95,30467.0,37.7539,37.7693,37.7461,37.7693,30467.0
2015-11-18 13:10:00,48.95,48.96,48.93,48.93,53591.0,37.7693,37.777,37.7539,37.7539,53591.0
2015-11-18 13:15:00,48.94,48.95,48.89,48.92,66089.0,37.7616,37.7693,37.723,37.7461,66089.0
2015-11-18 13:20:00,48.93,48.96,48.92,48.94,26060.0,37.7539,37.777,37.7461,37.7616,26060.0
2015-11-18 13:25:00,48.94,48.97,48.93,48.94,15783.0,37.7616,37.7847,37.7539,37.7616,15783.0
2015-11-18 13:30:00,48.95,48.96,48.92,48.94,22730.0,37.7693,37.777,37.7461,37.7616,22730.0
2015-11-18 13:35:00,48.94,48.94,48.91,48.94,67449.0,37.7616,37.7616,37.7384,37.7616,67449.0
2015-11-18 13:40:00,48.94,48.95,48.92,48.94,46382.0,37.7616,37.7693,37.7461,37.7616,46382.0
2015-11-18 13:45:00,48.93,48.94,48.9,48.91,20152.0,37.7539,37.7616,37.7307,37.7384,20152.0
2015-11-18 13:50:00,48.91,48.92,48.89,48.91,16147.0,37.7384,37.7461,37.723,37.7384,16147.0
2015-11-18 13:55:00,48.92,48.93,48.88,48.89,56848.0,37.7461,37.7539,37.7153,37.723,56848.0
2015-11-18 14:00:00,48.88,48.96,48.85,48.88,305649.0,37.7153,37.777,37.6921,37.7153,305649.0
2015-11-18 14:05:00,48.89,49.05,48.89,49.05,132108.0,37.723,37.8465,37.723,37.8465,132108.0
2015-11-18 14:10:00,49.05,49.16,49.05,49.1,167795.0,37.8465,37.9313,37.8465,37.885,167795.0
2015-11-18 14:15:00,49.1,49.1,49.04,49.04,62566.0,37.885,37.885,37.8387,37.8387,62566.0
2015-11-18 14:20:00,49.04,49.07,49.01,49.03,70377.0,37.8387,37.8619,37.8156,37.831,70377.0
2015-11-18 14:25:00,49.04,49.06,49.03,49.05,207321.0,37.8387,37.8542,37.831,37.8465,207321.0
2015-11-18 14:30:00,49.06,49.06,49.01,49.02,45392.0,37.8542,37.8542,37.8156,37.8233,45392.0
2015-11-18 14:35:00,49.03,49.04,49.01,49.04,44297.0,37.831,37.8387,37.8156,37.8387,44297.0
2015-11-18 14:40:00,49.04,49.09,49.04,49.06,66373.0,37.8387,37.8773,37.8387,37.8542,66373.0
2015-11-18 14:45:00,49.07,49.09,49.06,49.09,47694.0,37.8619,37.8773,37.8542,37.8773,47694.0
2015-11-18 14:50:00,49.09,49.12,49.07,49.12,19253.0,37.8773,37.9005,37.8619,37.9005,19253.0
2015-11-18 14:55:00,49.11,49.14,49.09,49.14,58080.0,37.8928,37.9159,37.8773,37.9159,58080.0
2015-11-18 15:00:00,49.13,49.14,49.1,49.1,53121.0,37.9082,37.9159,37.885,37.885,53121.0
2015-11-18 15:05:00,49.11,49.11,49.07,49.08,37297.0,37.8928,37.8928,37.8619,37.8696,37297.0
2015-11-18 15:10:00,49.08,49.13,49.07,49.13,33262.0,37.8696,37.9082,37.8619,37.9082,33262.0
2015-11-18 15:15:00,49.12,49.16,49.12,49.15,273845.0,37.9005,37.9313,37.9005,37.9236,273845.0
2015-11-18 15:20:00,49.14,49.15,49.13,49.15,159338.0,37.9159,37.9236,37.9082,37.9236,159338.0
2015-11-18 15:25:00,49.14,49.17,49.14,49.17,98046.0,37.9159,37.939,37.9159,37.939,98046.0
2015-11-18 15:30:00,49.17,49.2,49.15,49.2,417449.0,37.939,37.9622,37.9236,37.9622,417449.0
2015-11-18 15:35:00,49.2,49.22,49.18,49.2,490730.0,37.9622,37.9776,37.9468,37.9622,490730.0
2015-11-18 15:40:00,49.2,49.24,49.19,49.22,181558.0,37.9622,37.9931,37.9545,37.9776,181558.0
2015-11-18 15:45:00,49.22,49.29,49.21,49.28,179179.0,37.9776,38.0316,37.9699,38.0239,179179.0
2015-11-18 15:50:00,49.28,49.31,49.26,49.3,171196.0,38.0239,38.0471,38.0085,38.0394,171196.0
2015-11-18 15:55:00,49.31,49.33,49.27,49.29,526626.0,38.0471,38.0625,38.0162,38.0316,526626.0
2015-11-19 09:30:00,49.33,49.54,49.32,49.52,296503.0,38.0625,38.2245,38.0548,38.2091,296503.0
2015-11-19 09:35:00,49.53,49.53,49.47,49.47,184051.0,38.2168,38.2168,38.1705,38.1705,184051.0
2015-11-19 09:40:00,49.47,49.59,49.47,49.59,144256.0,38.1705,38.2631,38.1705,38.2631,144256.0
2015-11-19 09:45:00,49.58,49.59,49.54,49.58,94082.0,38.2554,38.2631,38.2245,38.2554,94082.0
2015-11-19 09:50:00,49.57,49.58,49.53,49.55,56905.0,38.2477,38.2554,38.2168,38.2323,56905.0
2015-11-19 09:55:00,49.55,49.56,49.52,49.54,40998.0,38.2323,38.24,38.2091,38.2245,40998.0
2015-11-19 10:00:00,49.54,49.63,49.53,49.61,79903.0,38.2245,38.294,38.2168,38.2785,79903.0
2015-11-19 10:05:00,49.62,49.65,49.6,49.65,150250.0,38.2863,38.3094,38.2708,38.3094,150250.0
2015-11-19 10:10:00,49.64,49.64,49.59,49.59,59148.0,38.3017,38.3017,38.2631,38.2631,59148.0
2015-11-19 10:15:00,49.58,49.58,49.52,49.52,156011.0,38.2554,38.2554,38.2091,38.2091,156011.0
2015-11-19 10:20:00,49.52,49.56,49.51,49.55,72741.0,38.2091,38.24,38.2014,38.2323,72741.0
2015-11-19 10:25:00,49.55,49.58,49.51,49.55,46896.0,38.2323,38.2554,38.2014,38.2323,46896.0
2015-11-19 10:30:00,49.56,49.59,49.5,49.52,50906.0,38.24,38.2631,38.1937,38.2091,50906.0
2015-11-19 10:35:00,49.51,49.54,49.5,49.53,54091.0,38.2014,38.2245,38.1937,38.2168,54091.0
2015-11-19 10:40:00,49.53,49.55,49.47,49.47,169642.0,38.2168,38.2323,38.1705,38.1705,169642.0
2015-11-19 10:45:00,49.47,49.51,49.47,49.5,42983.0,38.1705,38.2014,38.1705,38.1937,42983.0
2015-11-19 10:50:00,49.5,49.5,49.46,49.47,96609.0,38.1937,38.1937,38.1628,38.1705,96609.0
2015-11-19 10:55:00,49.47,49.51,49.45,49.5,125614.0,38.1705,38.2014,38.1551,38.1937,125614.0
2015-11-19 11:00:00,49.5,49.51,49.44,49.47,36647.0,38.1937,38.2014,38.1474,38.1705,36647.0
2015-11-19 11:05:00,49.47,49.52,49.46,49.51,44470.0,38.1705,38.2091,38.1628,38.2014,44470.0
2015-11-19 11:10:00,49.51,49.52,49.46,49.49,38400.0,38.2014,38.2091,38.1628,38.186,38400.0
2015-11-19 11:15:00,49.49,49.53,49.48,49.52,212535.0,38.186,38.2168,38.1782,38.2091,212535.0
2015-11-19 11:20:00,49.52,49.52,49.49,49.5,50115.0,38.2091,38.2091,38.186,38.1937,50115.0
2015-11-19 11:25:00,49.5,49.57,49.49,49.55,64947.0,38.1937,38.2477,38.186,38.2323,64947.0
2015-11-19 11:30:00,49.54,49.55,49.5,49.52,49390.0,38.2245,38.2323,38.1937,38.2091,49390.0
2015-11-19 11:35:00,49.52,49.52,49.49,49.5,19419.0,38.2091,38.2091,38.186,38.1937,19419.0
2015-11-19 11:40:00,49.5,49.52,49.49,49.51,21932.0,38.1937,38.2091,38.186,38.2014,21932.0
2015-11-19 11:45:00,49.51,49.52,49.47,49.48,65806.0,38.2014,38.2091,38.1705,38.1782,65806.0
2015-11-19 11:50:00,49.48,49.49,49.47,49.47,56826.0,38.1782,38.186,38.1705,38.1705,56826.0
2015-11-19 11:55:00,49.47,49.51,49.46,49.49,214990.0,38.1705,38.2014,38.1628,38.186,214990.0
2015-11-19 12:00:00,49.48,49.49,49.46,49.47,52462.0,38.1782,38.186,38.1628,38.1705,52462.0
2015-11-19 12:05:00,49.47,49.48,49.44,49.45,20529.0,38.1705,38.1782,38.1474,38.1551,20529.0
2015-11-19 12:10:00,49.44,49.44,49.42,49.43,39142.0,38.1474,38.1474,38.1319,38.1397,39142.0
2015-11-19 12:15:00,49.43,49.44,49.41,49.41,54563.0,38.1397,38.1474,38.1242,38.1242,54563.0
2015-11-19 12:20:00,49.42,49.46,49.42,49.44,37023.0,38.1319,38.1628,38.1319,38.1474,37023.0
2015-11-19 12:25:00,49.43,49.46,49.42,49.46,34384.0,38.1397,38.1628,38.1319,38.1628,34384.0
2015-11-19 12:30:00,49.46,49.48,49.43,49.45,52626.0,38.1628,38.1782,38.1397,38.1551,52626.0
2015-11-19 12:35:00,49.45,49.47,49.44,49.45,27654.0,38.1551,38.1705,38.1474,38.1551,27654.0
2015-11-19 12:40:00,49.46,49.46,49.44,49.45,36456.0,38.1628,38.1628,38.1474,38.1551,36456.0
2015-11-19 12:45:00,49.45,49.49,49.45,49.48,79693.0,38.1551,38.186,38.1551,38.1782,79693.0
2015-11-19 12:50:00,49.48,49.51,49.47,49.48,45439.0,38.1782,38.2014,38.1705,38.1782,45439.0
2015-11-19 12:55:00,49.48,49.53,49.47,49.51,128867.0,38.1782,38.2168,38.1705,38.2014,128867.0
2015-11-19 13:00:00,49.51,49.51,49.47,49.47,38966.0,38.2014,38.2014,38.1705,38.1705,38966.0
2015-11-19 13:05:00,49.48,49.52,49.48,49.51,40516.0,38.1782,38.2091,38.1782,38.2014,40516.0
2015-11-19 13:10:00,49.51,49.51,49.49,49.51,14809.0,38.2014,38.2014,38.186,38.2014,14809.0
2015-11-19 13:15:00,49.51,49.51,49.5,49.51,11495.0,38.2014,38.2014,38.1937,38.2014,11495.0
2015-11-19 13:20:00,49.51,49.51,49.48,49.49,20200.0,38.2014,38.2014,38.1782,38.186,20200.0
2015-11-19 13:25:00,49.48,49.49,49.45,49.45,32437.0,38.1782,38.186,38.1551,38.1551,32437.0
2015-11-19 13:30:00,49.46,49.47,49.44,49.47,56910.0,38.1628,38.1705,38.1474,38.1705,56910.0
2015-11-19 13:35:00,49.46,49.47,49.44,49.45,29831.0,38.1628,38.1705,38.1474,38.1551,29831.0
2015-11-19 13:40:00,49.46,49.5,49.45,49.48,23109.0,38.1628,38.1937,38.1551,38.1782,23109.0
2015-11-19 13:45:00,49.48,49.51,49.44,49.45,24529.0,38.1782,38.2014,38.1474,38.1551,24529.0
2015-11-19 13:50:00,49.45,49.45,49.42,49.44,23389.0,38.1551,38.1551,38.1319,38.1474,23389.0
2015-11-19 13:55:00,49.44,49.45,49.41,49.44,29007.0,38.1474,38.1551,38.1242,38.1474,29007.0
2015-11-19 14:00:00,49.44,49.45,49.41,49.41,58328.0,38.1474,38.1551,38.1242,38.1242,58328.0
2015-11-19 14:05:00,49.41,49.44,49.4,49.43,56917.0,38.1242,38.1474,38.1165,38.1397,56917.0
2015-11-19 14:10:00,49.43,49.44,49.41,49.41,16452.0,38.1397,38.1474,38.1242,38.1242,16452.0
2015-11-19 14:15:00,49.41,49.42,49.4,49.41,32303.0,38.1242,38.1319,38.1165,38.1242,32303.0
2015-11-19 14:20:00,49.41,49.45,49.4,49.45,37381.0,38.1242,38.1551,38.1165,38.1551,37381.0
2015-11-19 14:25:00,49.45,49.47,49.43,49.47,90597.0,38.1551,38.1705,38.1397,38.1705,90597.0
2015-11-19 14:30:00,49.47,49.51,49.44,49.45,356176.0,38.1705,38.2014,38.1474,38.1551,356176.0
2015-11-19 14:35:00,49.46,49.46,49.43,49.44,23992.0,38.1628,38.1628,38.1397,38.1474,23992.0
2015-11-19 14:40:00,49.44,49.47,49.43,49.46,354521.0,38.1474,38.1705,38.1397,38.1628,354521.0
2015-11-19 14:45:00,49.46,49.46,49.43,49.44,193129.0,38.1628,38.1628,38.1397,38.1474,193129.0
2015-11-19 14:50:00,49.45,49.5,49.44,49.47,81544.0,38.1551,38.1937,38.1474,38.1705,81544.0
2015-11-19 14:55:00,49.47,49.5,49.46,49.48,88474.0,38.1705,38.1937,38.1628,38.1782,88474.0
2015-11-19 15:00:00,49.48,49.49,49.46,49.47,72211.0,38.1782,38.186,38.1628,38.1705,72211.0
2015-11-19 15:05:00,49.47,49.48,49.45,49.46,28024.0,38.1705,38.1782,38.1551,38.1628,28024.0
2015-11-19 15:10:00,49.46,49.48,49.45,49.48,62308.0,38.1628,38.1782,38.1551,38.1782,62308.0
2015-11-19 15:15:00,49.48,49.49,49.46,49.49,48313.0,38.1782,38.186,38.1628,38.186,48313.0
2015-11-19 15:20:00,49.48,49.54,49.48,49.51,106390.0,38.1782,38.2245,38.1782,38.2014,106390.0
2015-11-19 15:25:00,49.52,49.55,49.51,49.53,266921.0,38.2091,38.2323,38.2014,38.2168,266921.0
2015-11-19 15:30:00,49.53,49.53,49.47,49.48,88777.0,38.2168,38.2168,38.1705,38.1782,88777.0
2015-11-19 15:35:00,49.48,49.49,49.44,49.47,136893.0,38.1782,38.186,38.1474,38.1705,136893.0
2015-11-19 15:40:00,49.47,49.47,49.44,49.44,84590.0,38.1705,38.1705,38.1474,38.1474,84590.0
2015-11-19 15:45:00,49.43,49.47,49.43,49.44,149950.0,38.1397,38.1705,38.1397,38.1474,149950.0
2015-11-19 15:50:00,49.44,49.47,49.44,49.46,241924.0,38.1474,38.1705,38.1474,38.1628,241924.0
2015-11-19 15:55:00,49.46,49.46,49.42,49.43,436366.0,38.1628,38.1628,38.1319,38.1397,436366.0
2015-11-20 09:30:00,49.65,49.71,49.63,49.7,408429.0,38.3094,38.3557,38.294,38.348,408429.0
2015-11-20 09:35:00,49.7,49.74,49.69,49.73,241177.0,38.348,38.3789,38.3403,38.3711,241177.0
2015-11-20 09:40:00,49.73,49.79,49.72,49.77,191474.0,38.3711,38.4174,38.3634,38.402,191474.0
2015-11-20 09:45:00,49.77,49.81,49.76,49.8,57123.0,38.402,38.4329,38.3943,38.4251,57123.0
2015-11-20 09:50:00,49.8,49.83,49.8,49.83,79670.0,38.4251,38.4483,38.4251,38.4483,79670.0
2015-11-20 09:55:00,49.83,49.88,49.82,49.87,80110.0,38.4483,38.4869,38.4406,38.4792,80110.0
2015-11-20 10:00:00,49.87,49.87,49.79,49.8,33500.0,38.4792,38.4792,38.4174,38.4251,33500.0
2015-11-20 10:05:00,49.8,49.84,49.8,49.82,39197.0,38.4251,38.456,38.4251,38.4406,39197.0
2015-11-20 10:10:00,49.82,49.84,49.81,49.82,57754.0,38.4406,38.456,38.4329,38.4406,57754.0
2015-11-20 10:15:00,49.81,49.82,49.77,49.78,54590.0,38.4329,38.4406,38.402,38.4097,54590.0
2015-11-20 10:20:00,49.78,49.78,49.75,49.78,18136.0,38.4097,38.4097,38.3866,38.4097,18136.0
2015-11-20 10:25:00,49.78,49.79,49.75,49.75,48570.0,38.4097,38.4174,38.3866,38.3866,48570.0
2015-11-20 10:30:00,49.75,49.78,49.74,49.78,50830.0,38.3866,38.4097,38.3789,38.4097,50830.0
2015-11-20 10:35:00,49.78,49.79,49.74,49.76,46931.0,38.4097,38.4174,38.3789,38.3943,46931.0
2015-11-20 10:40:00,49.76,49.76,49.71,49.72,86937.0,38.3943,38.3943,38.3557,38.3634,86937.0
2015-11-20 10:45:00,49.71,49.76,49.7,49.73,37930.0,38.3557,38.3943,38.348,38.3711,37930.0
2015-11-20 10:50:00,49.74,49.76,49.73,49.74,24595.0,38.3789,38.3943,38.3711,38.3789,24595.0
2015-11-20 10:55:00,49.74,49.75,49.69,49.7,40219.0,38.3789,38.3866,38.3403,38.348,40219.0
2015-11-20 11:00:00,49.7,49.7,49.66,49.67,23058.0,38.348,38.348,38.3171,38.3248,23058.0
2015-11-20 11:05:00,49.67,49.68,49.65,49.66,147850.0,38.3248,38.3326,38.3094,38.3171,147850.0
2015-11-20 11:10:00,49.66,49.67,49.63,49.63,36144.0,38.3171,38.3248,38.294,38.294,36144.0
2015-11-20 11:15:00,49.63,49.66,49.62,49.66,32025.0,38.294,38.3171,38.2863,38.3171,32025.0
2015-11-20 11:20:00,49.66,49.66,49.62,49.63,26679.0,38.3171,38.3171,38.2863,38.294,26679.0
2015-11-20 11:25:00,49.63,49.65,49.61,49.63,186468.0,38.294,38.3094,38.2785,38.294,186468.0
2015-11-20 11:30:00,49.63,49.64,49.61,49.63,21764.0,38.294,38.3017,38.2785,38.294,21764.0
2015-11-20 11:35:00,49.62,49.65,49.62,49.63,19232.0,38.2863,38.3094,38.2863,38.294,19232.0
2015-11-20 11:40:00,49.63,49.64,49.61,49.62,11865.0,38.294,38.3017,38.2785,38.2863,11865.0
2015-11-20 11:45:00,49.62,49.63,49.61,49.61,28129.0,38.2863,38.294,38.2785,38.2785,28129.0
2015-11-20 11:50:00,49.61,49.61,49.58,49.59,25604.0,38.2785,38.2785,38.2554,38.2631,25604.0
2015-11-20 11:55:00,49.59,49.6,49.56,49.57,27891.0,38.2631,38.2708,38.24,38.2477,27891.0
2015-11-20 12:00:00,49.57,49.57,49.52,49.55,17811.0,38.2477,38.2477,38.2091,38.2323,17811.0
2015-11-20 12:05:00,49.54,49.56,49.53,49.55,14333.0,38.2245,38.24,38.2168,38.2323,14333.0
2015-11-20 12:10:00,49.56,49.56,49.5,49.5,26616.0,38.24,38.24,38.1937,38.1937,26616.0
2015-11-20 12:15:00,49.51,49.53,49.5,49.51,25361.0,38.2014,38.2168,38.1937,38.2014,25361.0
2015-11-20 12:20:00,49.5,49.52,49.46,49.47,34734.0,38.1937,38.2091,38.1628,38.1705,34734.0
2015-11-20 12:25:00,49.46,49.47,49.44,49.44,38005.0,38.1628,38.1705,38.1474,38.1474,38005.0
2015-11-20 12:30:00,49.44,49.47,49.42,49.46,252272.0,38.1474,38.1705,38.1319,38.1628,252272.0
2015-11-20 12:35:00,49.46,49.47,49.42,49.42,31518.0,38.1628,38.1705,38.1319,38.1319,31518.0
2015-11-20 12:40:00,49.43,49.44,49.41,49.43,20761.0,38.1397,38.1474,38.1242,38.1397,20761.0
2015-11-20 12:45:00,49.42,49.44,49.4,49.41,15662.0,38.1319,38.1474,38.1165,38.1242,15662.0
2015-11-20 12:50:00,49.41,49.42,49.39,49.4,11771.0,38.1242,38.1319,38.1088,38.1165,11771.0
2015-11-20 12:55:00,49.4,49.41,49.39,49.4,16645.0,38.1165,38.1242,38.1088,38.1165,16645.0
2015-11-20 13:00:00,49.39,49.41,49.38,49.4,21157.0,38.1088,38.1242,38.1011,38.1165,21157.0
2015-11-20 13:05:00,49.39,49.4,49.36,49.37,83488.0,38.1088,38.1165,38.0856,38.0934,83488.0
2015-11-20 13:10:00,49.38,49.38,49.32,49.33,64222.0,38.1011,38.1011,38.0548,38.0625,64222.0
2015-11-20 13:15:00,49.33,49.35,49.33,49.34,31306.0,38.0625,38.0779,38.0625,38.0702,31306.0
2015-11-20 13:20:00,49.34,49.34,49.3,49.32,28830.0,38.0702,38.0702,38.0394,38.0548,28830.0
2015-11-20 13:25:00,49.32,49.32,49.29,49.3,104661.0,38.0548,38.0548,38.0316,38.0394,104661.0
2015-11-20 13:30:00,49.3,49.3,49.25,49.27,34496.0,38.0394,38.0394,38.0008,38.0162,34496.0
2015-11-20 13:35:00,49.26,49.27,49.24,49.27,13826.0,38.0085,38.0162,37.9931,38.0162,13826.0
2015-11-20 13:40:00,49.27,49.3,49.25,49.25,20427.0,38.0162,38.0394,38.0008,38.0008,20427.0
2015-11-20 13:45:00,49.24,49.26,49.24,49.25,14638.0,37.9931,38.0085,37.9931,38.0008,14638.0
2015-11-20 13:50:00,49.25,49.26,49.23,49.25,37169.0,38.0008,38.0085,37.9853,38.0008,37169.0
2015-11-20 13:55:00,49.25,49.26,49.24,49.25,36384.0,38.0008,38.0085,37.9931,38.0008,36384.0
2015-11-20 14:00:00,49.25,49.28,49.24,49.27,41812.0,38.0008,38.0239,37.9931,38.0162,41812.0
2015-11-20 14:05:00,49.27,49.28,49.26,49.28,24539.0,38.0162,38.0239,38.0085,38.0239,24539.0
2015-11-20 14:10:00,49.28,49.29,49.27,49.28,20617.0,38.0239,38.0316,38.0162,38.0239,20617.0
2015-11-20 14:15:00,49.27,49.28,49.23,49.24,27379.0,38.0162,38.0239,37.9853,37.9931,27379.0
2015-11-20 14:20:00,49.24,49.26,49.21,49.22,58257.0,37.9931,38.0085,37.9699,37.9776,58257.0
2015-11-20 14:25:00,49.22,49.24,49.21,49.22,24010.0,37.9776,37.9931,37.9699,37.9776,24010.0
2015-11-20 14:30:00,49.21,49.22,49.18,49.2,69576.0,37.9699,37.9776,37.9468,37.9622,69576.0
2015-11-20 14:35:00,49.2,49.22,49.18,49.19,34528.0,37.9622,37.9776,37.9468,37.9545,34528.0
2015-11-20 14:40:00,49.19,49.21,49.16,49.16,75392.0,37.9545,37.9699,37.9313,37.9313,75392.0
2015-11-20 14:45:00,49.16,49.19,49.16,49.16,29231.0,37.9313,37.9545,37.9313,37.9313,29231.0
2015-11-20 14:50:00,49.16,49.17,49.14,49.15,70946.0,37.9313,37.939,37.9159,37.9236,70946.0
2015-11-20 14:55:00,49.14,49.15,49.08,49.09,37292.0,37.9159,37.9236,37.8696,37.8773,37292.0
2015-11-20 15:00:00,49.09,49.13,49.07,49.09,79399.0,37.8773,37.9082,37.8619,37.8773,79399.0
2015-11-20 15:05:00,49.08,49.11,49.05,49.11,59786.0,37.8696,37.8928,37.8465,37.8928,59786.0
2015-11-20 15:10:00,49.1,49.13,49.09,49.12,64477.0,37.885,37.9082,37.8773,37.9005,64477.0
2015-11-20 15:15:00,49.12,49.12,49.09,49.1,68933.0,37.9005,37.9005,37.8773,37.885,68933.0
2015-11-20 15:20:00,49.1,49.12,49.09,49.11,57667.0,37.885,37.9005,37.8773,37.8928,57667.0
2015-11-20 15:25:00,49.11,49.12,49.08,49.12,51047.0,37.8928,37.9005,37.8696,37.9005,51047.0
2015-11-20 15:30:00,49.11,49.13,49.1,49.12,141748.0,37.8928,37.9082,37.885,37.9005,141748.0
2015-11-20 15:35:00,49.12,49.15,49.1,49.13,97184.0,37.9005,37.9236,37.885,37.9082,97184.0
2015-11-20 15:40:00,49.13,49.14,49.11,49.14,87061.0,37.9082,37.9159,37.8928,37.9159,87061.0
2015-11-20 15:45:00,49.13,49.15,49.1,49.13,470688.0,37.9082,37.9236,37.885,37.9082,470688.0
2015-11-20 15:50:00,49.13,49.14,49.07,49.08,197402.0,37.9082,37.9159,37.8619,37.8696,197402.0
2015-11-20 15:55:00,49.07,49.09,49.04,49.09,234102.0,37.8619,37.8773,37.8387,37.8773,234102.0
2015-11-23 09:30:00,49.3,49.3,49.09,49.22,75357.0,38.0394,38.0394,37.8773,37.9776,75357.0
2015-11-23 09:35:00,49.22,49.26,49.19,49.24,103097.0,37.9776,38.0085,37.9545,37.9931,103097.0
2015-11-23 09:40:00,49.24,49.28,49.22,49.27,151662.0,37.9931,38.0239,37.9776,38.0162,151662.0
2015-11-23 09:45:00,49.28,49.33,49.26,49.33,74291.0,38.0239,38.0625,38.0085,38.0625,74291.0
2015-11-23 09:50:00,49.32,49.33,49.26,49.27,42719.0,38.0548,38.0625,38.0085,38.0162,42719.0
2015-11-23 09:55:00,49.26,49.28,49.24,49.26,59215.0,38.0085,38.0239,37.9931,38.0085,59215.0
2015-11-23 10:00:00,49.26,49.27,49.2,49.2,111141.0,38.0085,38.0162,37.9622,37.9622,111141.0
2015-11-23 10:05:00,49.21,49.24,49.2,49.24,92626.0,37.9699,37.9931,37.9622,37.9931,92626.0
2015-11-23 10:10:00,49.24,49.33,49.24,49.33,95897.0,37.9931,38.0625,37.9931,38.0625,95897.0
2015-11-23 10:15:00,49.33,49.34,49.31,49.34,29807.0,38.0625,38.0702,38.0471,38.0702,29807.0
2015-11-23 10:20:00,49.33,49.36,49.32,49.33,76562.0,38.0625,38.0856,38.0548,38.0625,76562.0
2015-11-23 10:25:00,49.34,49.35,49.32,49.33,79976.0,38.0702,38.0779,38.0548,38.0625,79976.0
2015-11-23 10:30:00,49.33,49.34,49.3,49.31,48009.0,38.0625,38.0702,38.0394,38.0471,48009.0
2015-11-23 10:35:00,49.32,49.37,49.32,49.36,96928.0,38.0548,38.0934,38.0548,38.0856,96928.0
2015-11-23 10:40:00,49.37,49.37,49.35,49.37,50645.0,38.0934,38.0934,38.0779,38.0934,50645.0
2015-11-23 10:45:00,49.37,49.41,49.36,49.41,92174.0,38.0934,38.1242,38.0856,38.1242,92174.0
2015-11-23 10:50:00,49.41,49.42,49.39,49.41,31486.0,38.1242,38.1319,38.1088,38.1242,31486.0
2015-11-23 10:55:00,49.41,49.46,49.41,49.46,33754.0,38.1242,38.1628,38.1242,38.1628,33754.0
2015-11-23 11:00:00,49.46,49.46,49.41,49.43,44135.0,38.1628,38.1628,38.1242,38.1397,44135.0
2015-11-23 11:05:00,49.43,49.45,49.42,49.45,33875.0,38.1397,38.1551,38.1319,38.1551,33875.0
2015-11-23 11:10:00,49.45,49.47,49.44,49.46,28536.0,38.1551,38.1705,38.1474,38.1628,28536.0
2015-11-23 11:15:00,49.46,49.49,49.46,49.49,113838.0,38.1628,38.186,38.1628,38.186,113838.0
2015-11-23 11:20:00,49.49,49.49,49.46,49.49,38131.0,38.186,38.186,38.1628,38.186,38131.0
2015-11-23 11:25:00,49.48,49.55,49.47,49.55,66282.0,38.1782,38.2323,38.1705,38.2323,66282.0
2015-11-23 11:30:00,49.55,49.56,49.52,49.52,91207.0,38.2323,38.24,38.2091,38.2091,91207.0
2015-11-23 11:35:00,49.53,49.54,49.51,49.51,21180.0,38.2168,38.2245,38.2014,38.2014,21180.0
2015-11-23 11:40:00,49.51,49.58,49.5,49.58,23219.0,38.2014,38.2554,38.1937,38.2554,23219.0
2015-11-23 11:45:00,49.58,49.58,49.56,49.57,19801.0,38.2554,38.2554,38.24,38.2477,19801.0
2015-11-23 11:50:00,49.58,49.6,49.57,49.59,30659.0,38.2554,38.2708,38.2477,38.2631,30659.0
2015-11-23 11:55:00,49.59,49.6,49.56,49.57,20564.0,38.2631,38.2708,38.24,38.2477,20564.0
2015-11-23 12:00:00,49.57,49.57,49.55,49.55,49743.0,38.2477,38.2477,38.2323,38.2323,49743.0
2015-11-23 12:05:00,49.54,49.57,49.54,49.55,15482.0,38.2245,38.2477,38.2245,38.2323,15482.0
2015-11-23 12:10:00,49.55,49.56,49.54,49.55,12340.0,38.2323,38.24,38.2245,38.2323,12340.0
2015-11-23 12:15:00,49.55,49.55,49.5,49.52,22753.0,38.2323,38.2323,38.1937,38.2091,22753.0
2015-11-23 12:20:00,49.53,49.53,49.49,49.5,91550.0,38.2168,38.2168,38.186,38.1937,91550.0
2015-11-23 12:25:00,49.49,49.51,49.49,49.5,9228.0,38.186,38.2014,38.186,38.1937,9228.0
2015-11-23 12:30:00,49.5,49.5,49.47,49.48,19927.0,38.1937,38.1937,38.1705,38.1782,19927.0
2015-11-23 12:35:00,49.48,49.5,49.48,49.5,50475.0,38.1782,38.1937,38.1782,38.1937,50475.0
2015-11-23 12:40:00,49.5,49.51,49.49,49.5,22599.0,38.1937,38.2014,38.186,38.1937,22599.0
2015-11-23 12:45:00,49.51,49.52,49.5,49.52,33925.0,38.2014,38.2091,38.1937,38.2091,33925.0
2015-11-23 12:50:00,49.53,49.54,49.51,49.53,15604.0,38.2168,38.2245,38.2014,38.2168,15604.0
2015-11-23 12:55:00,49.54,49.54,49.53,49.53,17553.0,38.2245,38.2245,38.2168,38.2168,17553.0
2015-11-23 13:00:00,49.53,49.55,49.53,49.54,15706.0,38.2168,38.2323,38.2168,38.2245,15706.0
2015-11-23 13:05:00,49.54,49.54,49.51,49.52,15315.0,38.2245,38.2245,38.2014,38.2091,15315.0
2015-11-23 13:10:00,49.52,49.52,49.5,49.5,13027.0,38.2091,38.2091,38.1937,38.1937,13027.0
2015-11-23 13:15:00,49.5,49.51,49.5,49.5,18396.0,38.1937,38.2014,38.1937,38.1937,18396.0
2015-11-23 13:20:00,49.5,49.52,49.5,49.51,15140.0,38.1937,38.2091,38.1937,38.2014,15140.0
2015-11-23 13:25:00,49.51,49.54,49.51,49.52,16650.0,38.2014,38.2245,38.2014,38.2091,16650.0
2015-11-23 13:30:00,49.52,49.52,49.49,49.52,26701.0,38.2091,38.2091,38.186,38.2091,26701.0
2015-11-23 13:35:00,49.53,49.54,49.52,49.52,13889.0,38.2168,38.2245,38.2091,38.2091,13889.0
2015-11-23 13:40:00,49.52,49.54,49.51,49.54,11959.0,38.2091,38.2245,38.2014,38.2245,11959.0
2015-11-23 13:45:00,49.54,49.54,49.51,49.51,20689.0,38.2245,38.2245,38.2014,38.2014,20689.0
2015-11-23 13:50:00,49.52,49.54,49.52,49.54,12703.0,38.2091,38.2245,38.2091,38.2245,12703.0
2015-11-23 13:55:00,49.54,49.55,49.51,49.51,13901.0,38.2245,38.2323,38.2014,38.2014,13901.0
2015-11-23 14:00:00,49.51,49.51,49.46,49.46,63699.0,38.2014,38.2014,38.1628,38.1628,63699.0
2015-11-23 14:05:00,49.47,49.48,49.45,49.47,36892.0,38.1705,38.1782,38.1551,38.1705,36892.0
2015-11-23 14:10:00,49.46,49.46,49.43,49.45,51902.0,38.1628,38.1628,38.1397,38.1551,51902.0
2015-11-23 14:15:00,49.45,49.46,49.44,49.44,22571.0,38.1551,38.1628,38.1474,38.1474,22571.0
2015-11-23 14:20:00,49.44,49.46,49.43,49.45,18786.0,38.1474,38.1628,38.1397,38.1551,18786.0
2015-11-23 14:25:00,49.45,49.47,49.44,49.46,12614.0,38.1551,38.1705,38.1474,38.1628,12614.0
2015-11-23 14:30:00,49.46,49.47,49.44,49.45,22261.0,38.1628,38.1705,38.1474,38.1551,22261.0
2015-11-23 14:35:00,49.44,49.45,49.42,49.44,79963.0,38.1474,38.1551,38.1319,38.1474,79963.0
2015-11-23 14:40:00,49.44,49.46,49.42,49.45,19071.0,38.1474,38.1628,38.1319,38.1551,19071.0
2015-11-23 14:45:00,49.44,49.46,49.43,49.44,16786.0,38.1474,38.1628,38.1397,38.1474,16786.0
2015-11-23 14:50:00,49.45,49.46,49.43,49.44,25595.0,38.1551,38.1628,38.1397,38.1474,25595.0
2015-11-23 14:55:00,49.44,49.46,49.43,49.44,63226.0,38.1474,38.1628,38.1397,38.1474,63226.0
2015-11-23 15:00:00,49.44,49.45,49.42,49.43,31726.0,38.1474,38.1551,38.1319,38.1397,31726.0
2015-11-23 15:05:00,49.43,49.44,49.41,49.43,97774.0,38.1397,38.1474,38.1242,38.1397,97774.0
2015-11-23 15:10:00,49.43,49.45,49.42,49.44,19558.0,38.1397,38.1551,38.1319,38.1474,19558.0
2015-11-23 15:15:00,49.44,49.45,49.43,49.45,40527.0,38.1474,38.1551,38.1397,38.1551,40527.0
2015-11-23 15:20:00,49.44,49.49,49.44,49.48,39461.0,38.1474,38.186,38.1474,38.1782,39461.0
2015-11-23 15:25:00,49.48,49.49,49.46,49.48,46541.0,38.1782,38.186,38.1628,38.1782,46541.0
2015-11-23 15:30:00,49.48,49.52,49.47,49.52,62743.0,38.1782,38.2091,38.1705,38.2091,62743.0
2015-11-23 15:35:00,49.52,49.53,49.51,49.51,127487.0,38.2091,38.2168,38.2014,38.2014,127487.0
2015-11-23 15:40:00,49.51,49.51,49.47,49.47,205990.0,38.2014,38.2014,38.1705,38.1705,205990.0
2015-11-23 15:45:00,49.47,49.49,49.47,49.49,50224.0,38.1705,38.186,38.1705,38.186,50224.0
2015-11-23 15:50:00,49.49,49.52,49.47,49.51,286668.0,38.186,38.2091,38.1705,38.2014,286668.0
2015-11-23 15:55:00,49.51,49.52,49.48,49.49,428744.0,38.2014,38.2091,38.1782,38.186,428744.0
2015-11-24 09:30:00,49.39,49.41,49.17,49.34,154198.0,38.1088,38.1242,37.939,38.0702,154198.0
2015-11-24 09:35:00,49.35,49.36,49.24,49.32,167084.0,38.0779,38.0856,37.9931,38.0548,167084.0
2015-11-24 09:40:00,49.32,49.39,49.28,49.37,450150.0,38.0548,38.1088,38.0239,38.0934,450150.0
2015-11-24 09:45:00,49.38,49.41,49.35,49.4,66874.0,38.1011,38.1242,38.0779,38.1165,66874.0
2015-11-24 09:50:00,49.4,49.43,49.34,49.35,99122.0,38.1165,38.1397,38.0702,38.0779,99122.0
2015-11-24 09:55:00,49.35,49.37,49.3,49.36,154424.0,38.0779,38.0934,38.0394,38.0856,154424.0
2015-11-24 10:00:00,49.37,49.37,49.3,49.33,91306.0,38.0934,38.0934,38.0394,38.0625,91306.0
2015-11-24 10:05:00,49.32,49.38,49.31,49.36,176770.0,38.0548,38.1011,38.0471,38.0856,176770.0
2015-11-24 10:10:00,49.37,49.42,49.33,49.34,179347.0,38.0934,38.1319,38.0625,38.0702,179347.0
2015-11-24 10:15:00,49.35,49.38,49.34,49.37,50804.0,38.0779,38.1011,38.0702,38.0934,50804.0
2015-11-24 10:20:00,49.37,49.41,49.36,49.36,61237.0,38.0934,38.1242,38.0856,38.0856,61237.0
2015-11-24 10:25:00,49.35,49.37,49.32,49.34,85262.0,38.0779,38.0934,38.0548,38.0702,85262.0
2015-11-24 10:30:00,49.34,49.35,49.31,49.32,65575.0,38.0702,38.0779,38.0471,38.0548,65575.0
2015-11-24 10:35:00,49.32,49.35,49.3,49.35,184989.0,38.0548,38.0779,38.0394,38.0779,184989.0
2015-11-24 10:40:00,49.34,49.35,49.3,49.3,168728.0,38.0702,38.0779,38.0394,38.0394,168728.0
2015-11-24 10:45:00,49.3,49.31,49.26,49.29,59666.0,38.0394,38.0471,38.0085,38.0316,59666.0
2015-11-24 10:50:00,49.29,49.32,49.28,49.3,31158.0,38.0316,38.0548,38.0239,38.0394,31158.0
2015-11-24 10:55:00,49.3,49.31,49.28,49.29,202199.0,38.0394,38.0471,38.0239,38.0316,202199.0
2015-11-24 11:00:00,49.29,49.33,49.27,49.32,72460.0,38.0316,38.0625,38.0162,38.0548,72460.0
2015-11-24 11:05:00,49.32,49.38,49.32,49.38,37245.0,38.0548,38.1011,38.0548,38.1011,37245.0
2015-11-24 11:10:00,49.38,49.39,49.34,49.36,200562.0,38.1011,38.1088,38.0702,38.0856,200562.0
2015-11-24 11:15:00,49.36,49.37,49.31,49.32,44322.0,38.0856,38.0934,38.0471,38.0548,44322.0
2015-11-24 11:20:00,49.32,49.4,49.32,49.4,64948.0,38.0548,38.1165,38.0548,38.1165,64948.0
2015-11-24 11:25:00,49.4,49.45,49.4,49.44,89482.0,38.1165,38.1551,38.1165,38.1474,89482.0
2015-11-24 11:30:00,49.45,49.51,49.44,49.47,147279.0,38.1551,38.2014,38.1474,38.1705,147279.0
2015-11-24 11:35:00,49.47,49.52,49.47,49.5,175560.0,38.1705,38.2091,38.1705,38.1937,175560.0
2015-11-24 11:40:00,49.5,49.51,49.48,49.5,27699.0,38.1937,38.2014,38.1782,38.1937,27699.0
2015-11-24 11:45:00,49.5,49.52,49.48,49.49,61812.0,38.1937,38.2091,38.1782,38.186,61812.0
2015-11-24 11:50:00,49.49,49.54,49.49,49.51,196911.0,38.186,38.2245,38.186,38.2014,196911.0
2015-11-24 11:55:00,49.51,49.54,49.5,49.52,29595.0,38.2014,38.2245,38.1937,38.2091,29595.0
2015-11-24 12:00:00,49.52,49.56,49.5,49.53,36189.0,38.2091,38.24,38.1937,38.2168,36189.0
2015-11-24 12:05:00,49.53,49.54,49.51,49.52,19056.0,38.2168,38.2245,38.2014,38.2091,19056.0
2015-11-24 12:10:00,49.52,49.57,49.52,49.57,144665.0,38.2091,38.2477,38.2091,38.2477,144665.0
2015-11-24 12:15:00,49.57,49.59,49.56,49.56,141013.0,38.2477,38.2631,38.24,38.24,141013.0
2015-11-24 12:20:00,49.56,49.58,49.55,49.56,107503.0,38.24,38.2554,38.2323,38.24,107503.0
2015-11-24 12:25:00,49.56,49.58,49.56,49.58,13831.0,38.24,38.2554,38.24,38.2554,13831.0
2015-11-24 12:30:00,49.58,49.61,49.58,49.61,111060.0,38.2554,38.2785,38.2554,38.2785,111060.0
2015-11-24 12:35:00,49.61,49.62,49.59,49.6,122756.0,38.2785,38.2863,38.2631,38.2708,122756.0
2015-11-24 12:40:00,49.59,49.62,49.59,49.6,135169.0,38.2631,38.2863,38.2631,38.2708,135169.0
2015-11-24 12:45:00,49.59,49.59,49.56,49.57,13188.0,38.2631,38.2631,38.24,38.2477,13188.0
2015-11-24 12:50:00,49.57,49.59,49.56,49.57,19412.0,38.2477,38.2631,38.24,38.2477,19412.0
2015-11-24 12:55:00,49.58,49.58,49.54,49.56,89968.0,38.2554,38.2554,38.2245,38.24,89968.0
2015-11-24 13:00:00,49.56,49.68,49.56,49.66,193678.0,38.24,38.3326,38.24,38.3171,193678.0
2015-11-24 13:05:00,49.67,49.69,49.65,49.67,79982.0,38.3248,38.3403,38.3094,38.3248,79982.0
2015-11-24 13:10:00,49.67,49.68,49.63,49.64,111713.0,38.3248,38.3326,38.294,38.3017,111713.0
2015-11-24 13:15:00,49.65,49.66,49.63,49.65,25598.0,38.3094,38.3171,38.294,38.3094,25598.0
2015-11-24 13:20:00,49.65,49.72,49.65,49.67,24786.0,38.3094,38.3634,38.3094,38.3248,24786.0
2015-11-24 13:25:00,49.67,49.69,49.66,49.68,34432.0,38.3248,38.3403,38.3171,38.3326,34432.0
2015-11-24 13:30:00,49.68,49.7,49.67,49.69,18540.0,38.3326,38.348,38.3248,38.3403,18540.0
2015-11-24 13:35:00,49.69,49.73,49.68,49.73,739572.0,38.3403,38.3711,38.3326,38.3711,739572.0
2015-11-24 13:40:00,49.73,49.74,49.72,49.72,299709.0,38.3711,38.3789,38.3634,38.3634,299709.0
2015-11-24 13:45:00,49.73,49.73,49.7,49.7,299994.0,38.3711,38.3711,38.348,38.348,299994.0
2015-11-24 13:50:00,49.69,49.71,49.68,49.69,47530.0,38.3403,38.3557,38.3326,38.3403,47530.0
2015-11-24 13:55:00,49.69,49.72,49.68,49.72,50229.0,38.3403,38.3634,38.3326,38.3634,50229.0
2015-11-24 14:00:00,49.72,49.72,49.69,49.71,47748.0,38.3634,38.3634,38.3403,38.3557,47748.0
2015-11-24 14:05:00,49.71,49.76,49.7,49.72,93925.0,38.3557,38.3943,38.348,38.3634,93925.0
2015-11-24 14:10:00,49.73,49.73,49.6,49.63,84825.0,38.3711,38.3711,38.2708,38.294,84825.0
2015-11-24 14:15:00,49.63,49.64,49.6,49.64,49063.0,38.294,38.3017,38.2708,38.3017,49063.0
2015-11-24 14:20:00,49.64,49.64,49.61,49.62,40116.0,38.3017,38.3017,38.2785,38.2863,40116.0
2015-11-24 14:25:00,49.62,49.63,49.6,49.61,44742.0,38.2863,38.294,38.2708,38.2785,44742.0
2015-11-24 14:30:00,49.62,49.66,49.59,49.65,81356.0,38.2863,38.3171,38.2631,38.3094,81356.0
2015-11-24 14:35:00,49.65,49.68,49.63,49.65,42778.0,38.3094,38.3326,38.294,38.3094,42778.0
2015-11-24 14:40:00,49.66,49.67,49.65,49.67,27278.0,38.3171,38.3248,38.3094,38.3248,27278.0
2015-11-24 14:45:00,49.67,49.68,49.65,49.66,36821.0,38.3248,38.3326,38.3094,38.3171,36821.0
2015-11-24 14:50:00,49.66,49.69,49.66,49.68,30142.0,38.3171,38.3403,38.3171,38.3326,30142.0
2015-11-24 14:55:00,49.69,49.7,49.68,49.69,24759.0,38.3403,38.348,38.3326,38.3403,24759.0
2015-11-24 15:00:00,49.69,49.69,49.65,49.67,56079.0,38.3403,38.3403,38.3094,38.3248,56079.0
2015-11-24 15:05:00,49.67,49.73,49.66,49.71,71862.0,38.3248,38.3711,38.3171,38.3557,71862.0
2015-11-24 15:10:00,49.72,49.75,49.71,49.73,122319.0,38.3634,38.3866,38.3557,38.3711,122319.0
2015-11-24 15:15:00,49.73,49.77,49.71,49.72,161610.0,38.3711,38.402,38.3557,38.3634,161610.0
2015-11-24 15:20:00,49.72,49.72,49.66,49.66,108686.0,38.3634,38.3634,38.3171,38.3171,108686.0
2015-11-24 15:25:00,49.66,49.68,49.64,49.64,107113.0,38.3171,38.3326,38.3017,38.3017,107113.0
2015-11-24 15:30:00,49.64,49.68,49.63,49.66,177738.0,38.3017,38.3326,38.294,38.3171,177738.0
2015-11-24 15:35:00,49.66,49.67,49.6,49.62,211516.0,38.3171,38.3248,38.2708,38.2863,211516.0
2015-11-24 15:40:00,49.62,49.63,49.59,49.63,158696.0,38.2863,38.294,38.2631,38.294,158696.0
2015-11-24 15:45:00,49.63,49.63,49.57,49.59,193676.0,38.294,38.294,38.2477,38.2631,193676.0
2015-11-24 15:50:00,49.59,49.62,49.58,49.6,121670.0,38.2631,38.2863,38.2554,38.2708,121670.0
2015-11-24 15:55:00,49.6,49.63,49.59,49.61,371948.0,38.2708,38.294,38.2631,38.2785,371948.0
2015-11-25 09:30:00,49.64,49.71,49.6,49.68,94760.0,38.3017,38.3557,38.2708,38.3326,94760.0
2015-11-25 09:35:00,49.69,49.74,49.68,49.69,76250.0,38.3403,38.3789,38.3326,38.3403,76250.0
2015-11-25 09:40:00,49.7,49.7,49.63,49.64,39243.0,38.348,38.348,38.294,38.3017,39243.0
2015-11-25 09:45:00,49.64,49.69,49.64,49.67,74579.0,38.3017,38.3403,38.3017,38.3248,74579.0
2015-11-25 09:50:00,49.67,49.72,49.67,49.71,38260.0,38.3248,38.3634,38.3248,38.3557,38260.0
2015-11-25 09:55:00,49.7,49.71,49.68,49.71,38080.0,38.348,38.3557,38.3326,38.3557,38080.0
2015-11-25 10:00:00,49.7,49.72,49.66,49.68,104666.0,38.348,38.3634,38.3171,38.3326,104666.0
2015-11-25 10:05:00,49.68,49.69,49.64,49.64,122056.0,38.3326,38.3403,38.3017,38.3017,122056.0
2015-11-25 10:10:00,49.65,49.67,49.63,49.67,39913.0,38.3094,38.3248,38.294,38.3248,39913.0
2015-11-25 10:15:00,49.67,49.71,49.65,49.71,51543.0,38.3248,38.3557,38.3094,38.3557,51543.0
2015-11-25 10:20:00,49.71,49.72,49.7,49.7,27114.0,38.3557,38.3634,38.348,38.348,27114.0
2015-11-25 10:25:00,49.69,49.72,49.68,49.69,62951.0,38.3403,38.3634,38.3326,38.3403,62951.0
2015-11-25 10:30:00,49.69,49.76,49.69,49.76,32770.0,38.3403,38.3943,38.3403,38.3943,32770.0
2015-11-25 10:35:00,49.76,49.76,49.73,49.75,41818.0,38.3943,38.3943,38.3711,38.3866,41818.0
2015-11-25 10:40:00,49.75,49.77,49.74,49.74,20063.0,38.3866,38.402,38.3789,38.3789,20063.0
2015-11-25 10:45:00,49.75,49.77,49.73,49.76,31443.0,38.3866,38.402,38.3711,38.3943,31443.0
2015-11-25 10:50:00,49.76,49.78,49.75,49.77,77017.0,38.3943,38.4097,38.3866,38.402,77017.0
2015-11-25 10:55:00,49.77,49.78,49.76,49.78,27362.0,38.402,38.4097,38.3943,38.4097,27362.0
2015-11-25 11:00:00,49.78,49.78,49.73,49.75,35729.0,38.4097,38.4097,38.3711,38.3866,35729.0
2015-11-25 11:05:00,49.74,49.76,49.73,49.75,15434.0,38.3789,38.3943,38.3711,38.3866,15434.0
2015-11-25 11:10:00,49.76,49.76,49.71,49.73,77156.0,38.3943,38.3943,38.3557,38.3711,77156.0
2015-11-25 11:15:00,49.73,49.78,49.73,49.76,48353.0,38.3711,38.4097,38.3711,38.3943,48353.0
2015-11-25 11:20:00,49.76,49.77,49.75,49.76,17924.0,38.3943,38.402,38.3866,38.3943,17924.0
2015-11-25 11:25:00,49.76,49.79,49.75,49.77,20780.0,38.3943,38.4174,38.3866,38.402,20780.0
2015-11-25 11:30:00,49.77,49.81,49.76,49.81,15056.0,38.402,38.4329,38.3943,38.4329,15056.0
2015-11-25 11:35:00,49.8,49.81,49.78,49.8,14655.0,38.4251,38.4329,38.4097,38.4251,14655.0
2015-11-25 11:40:00,49.79,49.81,49.77,49.79,15909.0,38.4174,38.4329,38.402,38.4174,15909.0
2015-11-25 11:45:00,49.79,49.8,49.77,49.78,17352.0,38.4174,38.4251,38.402,38.4097,17352.0
2015-11-25 11:50:00,49.78,49.79,49.76,49.78,14947.0,38.4097,38.4174,38.3943,38.4097,14947.0
2015-11-25 11:55:00,49.79,49.81,49.78,49.79,10754.0,38.4174,38.4329,38.4097,38.4174,10754.0
2015-11-25 12:00:00,49.79,49.82,49.78,49.8,19514.0,38.4174,38.4406,38.4097,38.4251,19514.0
2015-11-25 12:05:00,49.8,49.82,49.79,49.82,23853.0,38.4251,38.4406,38.4174,38.4406,23853.0
2015-11-25 12:10:00,49.81,49.81,49.78,49.81,18874.0,38.4329,38.4329,38.4097,38.4329,18874.0
2015-11-25 12:15:00,49.82,49.82,49.8,49.8,28800.0,38.4406,38.4406,38.4251,38.4251,28800.0
2015-11-25 12:20:00,49.81,49.82,49.79,49.81,39114.0,38.4329,38.4406,38.4174,38.4329,39114.0
2015-11-25 12:25:00,49.82,49.82,49.79,49.81,17264.0,38.4406,38.4406,38.4174,38.4329,17264.0
2015-11-25 12:30:00,49.81,49.81,49.79,49.8,20608.0,38.4329,38.4329,38.4174,38.4251,20608.0
2015-11-25 12:35:00,49.8,49.82,49.78,49.79,31589.0,38.4251,38.4406,38.4097,38.4174,31589.0
2015-11-25 12:40:00,49.79,49.82,49.79,49.81,7970.0,38.4174,38.4406,38.4174,38.4329,7970.0
2015-11-25 12:45:00,49.81,49.82,49.8,49.82,10630.0,38.4329,38.4406,38.4251,38.4406,10630.0
2015-11-25 12:50:00,49.82,49.84,49.81,49.84,6595.0,38.4406,38.456,38.4329,38.456,6595.0
2015-11-25 12:55:00,49.83,49.85,49.82,49.82,12772.0,38.4483,38.4637,38.4406,38.4406,12772.0
2015-11-25 13:00:00,49.83,49.84,49.8,49.8,6601.0,38.4483,38.456,38.4251,38.4251,6601.0
2015-11-25 13:05:00,49.8,49.81,49.8,49.81,31588.0,38.4251,38.4329,38.4251,38.4329,31588.0
2015-11-25 13:10:00,49.81,49.82,49.78,49.79,136520.0,38.4329,38.4406,38.4097,38.4174,136520.0
2015-11-25 13:15:00,49.79,49.8,49.79,49.79,4396.0,38.4174,38.4251,38.4174,38.4174,4396.0
2015-11-25 13:20:00,49.79,49.81,49.78,49.78,20620.0,38.4174,38.4329,38.4097,38.4097,20620.0
2015-11-25 13:25:00,49.78,49.79,49.77,49.77,9779.0,38.4097,38.4174,38.402,38.402,9779.0
2015-11-25 13:30:00,49.78,49.8,49.78,49.79,22614.0,38.4097,38.4251,38.4097,38.4174,22614.0
2015-11-25 13:35:00,49.8,49.81,49.79,49.8,25880.0,38.4251,38.4329,38.4174,38.4251,25880.0
2015-11-25 13:40:00,49.8,49.81,49.78,49.81,14645.0,38.4251,38.4329,38.4097,38.4329,14645.0
2015-11-25 13:45:00,49.8,49.82,49.79,49.82,24242.0,38.4251,38.4406,38.4174,38.4406,24242.0
2015-11-25 13:50:00,49.82,49.86,49.81,49.84,14958.0,38.4406,38.4714,38.4329,38.456,14958.0
2015-11-25 13:55:00,49.84,49.87,49.84,49.87,19075.0,38.456,38.4792,38.456,38.4792,19075.0
2015-11-25 14:00:00,49.87,49.89,49.87,49.88,15615.0,38.4792,38.4946,38.4792,38.4869,15615.0
2015-11-25 14:05:00,49.89,49.89,49.86,49.88,24971.0,38.4946,38.4946,38.4714,38.4869,24971.0
2015-11-25 14:10:00,49.87,49.88,49.86,49.87,13119.0,38.4792,38.4869,38.4714,38.4792,13119.0
2015-11-25 14:15:00,49.87,49.87,49.85,49.87,17114.0,38.4792,38.4792,38.4637,38.4792,17114.0
2015-11-25 14:20:00,49.87,49.88,49.84,49.84,23265.0,38.4792,38.4869,38.456,38.456,23265.0
2015-11-25 14:25:00,49.84,49.86,49.83,49.84,21214.0,38.456,38.4714,38.4483,38.456,21214.0
2015-11-25 14:30:00,49.84,49.85,49.83,49.85,27954.0,38.456,38.4637,38.4483,38.4637,27954.0
2015-11-25 14:35:00,49.85,49.86,49.84,49.86,16631.0,38.4637,38.4714,38.456,38.4714,16631.0
2015-11-25 14:40:00,49.86,49.86,49.85,49.85,5219.0,38.4714,38.4714,38.4637,38.4637,5219.0
2015-11-25 14:45:00,49.86,49.87,49.84,49.87,34022.0,38.4714,38.4792,38.456,38.4792,34022.0
2015-11-25 14:50:00,49.87,49.87,49.85,49.86,21029.0,38.4792,38.4792,38.4637,38.4714,21029.0
2015-11-25 14:55:00,49.86,49.86,49.85,49.86,5526.0,38.4714,38.4714,38.4637,38.4714,5526.0
2015-11-25 15:00:00,49.86,49.87,49.85,49.85,20193.0,38.4714,38.4792,38.4637,38.4637,20193.0
2015-11-25 15:05:00,49.86,49.87,49.84,49.87,13934.0,38.4714,38.4792,38.456,38.4792,13934.0
2015-11-25 15:10:00,49.87,49.87,49.85,49.86,15122.0,38.4792,38.4792,38.4637,38.4714,15122.0
2015-11-25 15:15:00,49.86,49.88,49.85,49.87,278117.0,38.4714,38.4869,38.4637,38.4792,278117.0
2015-11-25 15:20:00,49.87,49.87,49.85,49.87,36090.0,38.4792,38.4792,38.4637,38.4792,36090.0
2015-11-25 15:25:00,49.87,49.88,49.86,49.88,66577.0,38.4792,38.4869,38.4714,38.4869,66577.0
2015-11-25 15:30:00,49.87,49.88,49.85,49.86,72871.0,38.4792,38.4869,38.4637,38.4714,72871.0
2015-11-25 15:35:00,49.86,49.87,49.81,49.82,72162.0,38.4714,38.4792,38.4329,38.4406,72162.0
2015-11-25 15:40:00,49.82,49.82,49.8,49.8,53490.0,38.4406,38.4406,38.4251,38.4251,53490.0
2015-11-25 15:45:00,49.8,49.82,49.78,49.8,184193.0,38.4251,38.4406,38.4097,38.4251,184193.0
2015-11-25 15:50:00,49.8,49.8,49.76,49.76,97973.0,38.4251,38.4251,38.3943,38.3943,97973.0
2015-11-25 15:55:00,49.76,49.79,49.75,49.76,365259.0,38.3943,38.4174,38.3866,38.3943,365259.0
2015-11-27 09:30:00,49.75,49.94,49.75,49.8,120883.0,38.3866,38.5332,38.3866,38.4251,120883.0
2015-11-27 09:35:00,49.79,49.86,49.79,49.81,71543.0,38.4174,38.4714,38.4174,38.4329,71543.0
2015-11-27 09:40:00,49.8,49.84,49.78,49.83,63289.0,38.4251,38.456,38.4097,38.4483,63289.0
2015-11-27 09:45:00,49.82,49.84,49.78,49.79,91364.0,38.4406,38.456,38.4097,38.4174,91364.0
2015-11-27 09:50:00,49.78,49.82,49.76,49.79,57998.0,38.4097,38.4406,38.3943,38.4174,57998.0
2015-11-27 09:55:00,49.79,49.85,49.79,49.82,104746.0,38.4174,38.4637,38.4174,38.4406,104746.0
2015-11-27 10:00:00,49.81,49.83,49.78,49.78,67227.0,38.4329,38.4483,38.4097,38.4097,67227.0
2015-11-27 10:05:00,49.79,49.84,49.74,49.84,100153.0,38.4174,38.456,38.3789,38.456,100153.0
2015-11-27 10:10:00,49.84,49.84,49.79,49.8,25436.0,38.456,38.456,38.4174,38.4251,25436.0
2015-11-27 10:15:00,49.8,49.86,49.79,49.85,20783.0,38.4251,38.4714,38.4174,38.4637,20783.0
2015-11-27 10:20:00,49.85,49.89,49.85,49.87,38227.0,38.4637,38.4946,38.4637,38.4792,38227.0
2015-11-27 10:25:00,49.87,49.9,49.87,49.88,24990.0,38.4792,38.5023,38.4792,38.4869,24990.0
2015-11-27 10:30:00,49.87,49.9,49.86,49.87,31824.0,38.4792,38.5023,38.4714,38.4792,31824.0
2015-11-27 10:35:00,49.87,49.9,49.87,49.87,11806.0,38.4792,38.5023,38.4792,38.4792,11806.0
2015-11-27 10:40:00,49.87,49.92,49.86,49.91,17216.0,38.4792,38.5177,38.4714,38.51,17216.0
2015-11-27 10:45:00,49.91,49.94,49.9,49.91,41020.0,38.51,38.5332,38.5023,38.51,41020.0
2015-11-27 10:50:00,49.91,49.94,49.9,49.94,21569.0,38.51,38.5332,38.5023,38.5332,21569.0
2015-11-27 10:55:00,49.93,49.94,49.91,49.94,24605.0,38.5255,38.5332,38.51,38.5332,24605.0
2015-11-27 11:00:00,49.94,49.97,49.94,49.96,43606.0,38.5332,38.5563,38.5332,38.5486,43606.0
2015-11-27 11:05:00,49.97,50.0,49.96,50.0,55185.0,38.5563,38.5795,38.5486,38.5795,55185.0
2015-11-27 11:10:00,49.99,50.0,49.98,50.0,49862.0,38.5717,38.5795,38.564,38.5795,49862.0
2015-11-27 11:15:00,50.0,50.02,49.99,50.02,28901.0,38.5795,38.5949,38.5717,38.5949,28901.0
2015-11-27 11:20:00,50.02,50.04,50.01,50.02,27933.0,38.5949,38.6103,38.5872,38.5949,27933.0
2015-11-27 11:25:00,50.02,50.04,50.0,50.02,36109.0,38.5949,38.6103,38.5795,38.5949,36109.0
2015-11-27 11:30:00,50.02,50.07,50.02,50.04,20554.0,38.5949,38.6335,38.5949,38.6103,20554.0
2015-11-27 11:35:00,50.04,50.06,50.02,50.03,25697.0,38.6103,38.6258,38.5949,38.6026,25697.0
2015-11-27 11:40:00,50.03,50.05,50.02,50.03,32571.0,38.6026,38.618,38.5949,38.6026,32571.0
2015-11-27 11:45:00,50.03,50.03,49.99,50.02,24220.0,38.6026,38.6026,38.5717,38.5949,24220.0
2015-11-27 11:50:00,50.02,50.03,50.0,50.01,42285.0,38.5949,38.6026,38.5795,38.5872,42285.0
2015-11-27 11:55:00,50.01,50.01,49.98,50.0,15117.0,38.5872,38.5872,38.564,38.5795,15117.0
2015-11-27 12:00:00,49.99,50.02,49.98,49.98,22090.0,38.5717,38.5949,38.564,38.564,22090.0
2015-11-27 12:05:00,49.98,49.99,49.96,49.97,27919.0,38.564,38.5717,38.5486,38.5563,27919.0
2015-11-27 12:10:00,49.97,49.98,49.96,49.97,32039.0,38.5563,38.564,38.5486,38.5563,32039.0
2015-11-27 12:15:00,49.97,50.0,49.97,49.99,34890.0,38.5563,38.5795,38.5563,38.5717,34890.0
2015-11-27 12:20:00,49.99,50.0,49.98,50.0,19974.0,38.5717,38.5795,38.564,38.5795,19974.0
2015-11-27 12:25:00,49.99,50.0,49.97,50.0,19911.0,38.5717,38.5795,38.5563,38.5795,19911.0
2015-11-27 12:30:00,50.0,50.02,49.99,50.02,49382.0,38.5795,38.5949,38.5717,38.5949,49382.0
2015-11-27 12:35:00,50.02,50.03,49.99,49.99,70895.0,38.5949,38.6026,38.5717,38.5717,70895.0
2015-11-27 12:40:00,49.99,50.0,49.95,49.96,40524.0,38.5717,38.5795,38.5409,38.5486,40524.0
2015-11-27 12:45:00,49.96,49.97,49.93,49.96,55387.0,38.5486,38.5563,38.5255,38.5486,55387.0
2015-11-27 12:50:00,49.95,49.96,49.92,49.93,85717.0,38.5409,38.5486,38.5177,38.5255,85717.0
2015-11-27 12:55:00,49.93,49.96,49.92,49.95,482263.0,38.5255,38.5486,38.5177,38.5409,482263.0
2015-11-30 09:30:00,49.97,50.07,49.97,49.98,406502.0,38.5563,38.6335,38.5563,38.564,406502.0
2015-11-30 09:35:00,49.98,49.98,49.8,49.83,144911.0,38.564,38.564,38.4251,38.4483,144911.0
2015-11-30 09:40:00,49.83,49.83,49.73,49.8,168497.0,38.4483,38.4483,38.3711,38.4251,168497.0
2015-11-30 09:45:00,49.8,49.81,49.73,49.74,781853.0,38.4251,38.4329,38.3711,38.3789,781853.0
2015-11-30 09:50:00,49.74,49.79,49.7,49.78,77743.0,38.3789,38.4174,38.348,38.4097,77743.0
2015-11-30 09:55:00,49.78,49.8,49.73,49.76,155607.0,38.4097,38.4251,38.3711,38.3943,155607.0
2015-11-30 10:00:00,49.76,49.78,49.69,49.7,209824.0,38.3943,38.4097,38.3403,38.348,209824.0
2015-11-30 10:05:00,49.71,49.72,49.68,49.72,37182.0,38.3557,38.3634,38.3326,38.3634,37182.0
2015-11-30 10:10:00,49.71,49.75,49.67,49.73,67192.0,38.3557,38.3866,38.3248,38.3711,67192.0
2015-11-30 10:15:00,49.73,49.74,49.68,49.69,75539.0,38.3711,38.3789,38.3326,38.3403,75539.0
2015-11-30 10:20:00,49.69,49.74,49.68,49.71,38477.0,38.3403,38.3789,38.3326,38.3557,38477.0
2015-11-30 10:25:00,49.71,49.75,49.7,49.75,69002.0,38.3557,38.3866,38.348,38.3866,69002.0
2015-11-30 10:30:00,49.74,49.8,49.74,49.79,34404.0,38.3789,38.4251,38.3789,38.4174,34404.0
2015-11-30 10:35:00,49.8,49.81,49.77,49.78,65144.0,38.4251,38.4329,38.402,38.4097,65144.0
2015-11-30 10:40:00,49.78,49.8,49.76,49.79,35051.0,38.4097,38.4251,38.3943,38.4174,35051.0
2015-11-30 10:45:00,49.79,49.79,49.74,49.75,31827.0,38.4174,38.4174,38.3789,38.3866,31827.0
2015-11-30 10:50:00,49.75,49.77,49.74,49.74,34437.0,38.3866,38.402,38.3789,38.3789,34437.0
2015-11-30 10:55:00,49.74,49.75,49.69,49.71,139268.0,38.3789,38.3866,38.3403,38.3557,139268.0
2015-11-30 11:00:00,49.7,49.71,49.68,49.69,27787.0,38.348,38.3557,38.3326,38.3403,27787.0
2015-11-30 11:05:00,49.69,49.7,49.68,49.69,44012.0,38.3403,38.348,38.3326,38.3403,44012.0
2015-11-30 11:10:00,49.7,49.75,49.69,49.73,35642.0,38.348,38.3866,38.3403,38.3711,35642.0
2015-11-30 11:15:00,49.74,49.74,49.68,49.69,44695.0,38.3789,38.3789,38.3326,38.3403,44695.0
2015-11-30 11:20:00,49.7,49.71,49.66,49.66,43378.0,38.348,38.3557,38.3171,38.3171,43378.0
2015-11-30 11:25:00,49.66,49.66,49.58,49.59,156112.0,38.3171,38.3171,38.2554,38.2631,156112.0
2015-11-30 11:30:00,49.59,49.61,49.58,49.59,66262.0,38.2631,38.2785,38.2554,38.2631,66262.0
2015-11-30 11:35:00,49.58,49.59,49.57,49.58,46539.0,38.2554,38.2631,38.2477,38.2554,46539.0
2015-11-30 11:40:00,49.57,49.58,49.55,49.58,83994.0,38.2477,38.2554,38.2323,38.2554,83994.0
2015-11-30 11:45:00,49.58,49.62,49.54,49.55,123381.0,38.2554,38.2863,38.2245,38.2323,123381.0
2015-11-30 11:50:00,49.55,49.56,49.52,49.56,104048.0,38.2323,38.24,38.2091,38.24,104048.0
2015-11-30 11:55:00,49.57,49.57,49.53,49.55,232059.0,38.2477,38.2477,38.2168,38.2323,232059.0
2015-11-30 12:00:00,49.55,49.57,49.54,49.56,65473.0,38.2323,38.2477,38.2245,38.24,65473.0
2015-11-30 12:05:00,49.56,49.59,49.55,49.58,98323.0,38.24,38.2631,38.2323,38.2554,98323.0
2015-11-30 12:10:00,49.58,49.58,49.56,49.58,40022.0,38.2554,38.2554,38.24,38.2554,40022.0
2015-11-30 12:15:00,49.58,49.61,49.56,49.6,28178.0,38.2554,38.2785,38.24,38.2708,28178.0
2015-11-30 12:20:00,49.61,49.64,49.6,49.63,34594.0,38.2785,38.3017,38.2708,38.294,34594.0
2015-11-30 12:25:00,49.64,49.64,49.62,49.64,19627.0,38.3017,38.3017,38.2863,38.3017,19627.0
2015-11-30 12:30:00,49.65,49.65,49.61,49.62,37046.0,38.3094,38.3094,38.2785,38.2863,37046.0
2015-11-30 12:35:00,49.62,49.65,49.61,49.62,28036.0,38.2863,38.3094,38.2785,38.2863,28036.0
2015-11-30 12:40:00,49.62,49.66,49.61,49.65,46924.0,38.2863,38.3171,38.2785,38.3094,46924.0
2015-11-30 12:45:00,49.65,49.67,49.64,49.64,312088.0,38.3094,38.3248,38.3017,38.3017,312088.0
2015-11-30 12:50:00,49.64,49.65,49.63,49.63,109662.0,38.3017,38.3094,38.294,38.294,109662.0
2015-11-30 12:55:00,49.64,49.66,49.62,49.62,114160.0,38.3017,38.3171,38.2863,38.2863,114160.0
2015-11-30 13:00:00,49.62,49.67,49.6,49.66,104424.0,38.2863,38.3248,38.2708,38.3171,104424.0
2015-11-30 13:05:00,49.66,49.67,49.65,49.65,131463.0,38.3171,38.3248,38.3094,38.3094,131463.0
2015-11-30 13:10:00,49.66,49.66,49.64,49.65,59935.0,38.3171,38.3171,38.3017,38.3094,59935.0
2015-11-30 13:15:00,49.65,49.67,49.65,49.66,61064.0,38.3094,38.3248,38.3094,38.3171,61064.0
2015-11-30 13:20:00,49.66,49.66,49.62,49.64,76937.0,38.3171,38.3171,38.2863,38.3017,76937.0
2015-11-30 13:25:00,49.64,49.68,49.64,49.68,59960.0,38.3017,38.3326,38.3017,38.3326,59960.0
2015-11-30 13:30:00,49.67,49.69,49.66,49.69,51068.0,38.3248,38.3403,38.3171,38.3403,51068.0
2015-11-30 13:35:00,49.7,49.7,49.68,49.7,31789.0,38.348,38.348,38.3326,38.348,31789.0
2015-11-30 13:40:00,49.7,49.72,49.69,49.7,41048.0,38.348,38.3634,38.3403,38.348,41048.0
2015-11-30 13:45:00,49.7,49.71,49.68,49.7,36673.0,38.348,38.3557,38.3326,38.348,36673.0
2015-11-30 13:50:00,49.7,49.71,49.68,49.68,39637.0,38.348,38.3557,38.3326,38.3326,39637.0
2015-11-30 13:55:00,49.69,49.71,49.68,49.69,41528.0,38.3403,38.3557,38.3326,38.3403,41528.0
2015-11-30 14:00:00,49.68,49.69,49.66,49.67,33554.0,38.3326,38.3403,38.3171,38.3248,33554.0
2015-11-30 14:05:00,49.67,49.67,49.64,49.67,58095.0,38.3248,38.3248,38.3017,38.3248,58095.0
2015-11-30 14:10:00,49.68,49.69,49.64,49.65,42474.0,38.3326,38.3403,38.3017,38.3094,42474.0
2015-11-30 14:15:00,49.65,49.67,49.64,49.64,38311.0,38.3094,38.3248,38.3017,38.3017,38311.0
2015-11-30 14:20:00,49.64,49.64,49.62,49.62,62707.0,38.3017,38.3017,38.2863,38.2863,62707.0
2015-11-30 14:25:00,49.62,49.63,49.6,49.61,50486.0,38.2863,38.294,38.2708,38.2785,50486.0
2015-11-30 14:30:00,49.6,49.61,49.56,49.57,193767.0,38.2708,38.2785,38.24,38.2477,193767.0
2015-11-30 14:35:00,49.57,49.59,49.54,49.57,61146.0,38.2477,38.2631,38.2245,38.2477,61146.0
2015-11-30 14:40:00,49.57,49.59,49.57,49.59,52093.0,38.2477,38.2631,38.2477,38.2631,52093.0
2015-11-30 14:45:00,49.58,49.59,49.55,49.58,61033.0,38.2554,38.2631,38.2323,38.2554,61033.0
2015-11-30 14:50:00,49.58,49.59,49.54,49.56,84872.0,38.2554,38.2631,38.2245,38.24,84872.0
2015-11-30 14:55:00,49.56,49.56,49.53,49.53,69431.0,38.24,38.24,38.2168,38.2168,69431.0
2015-11-30 15:00:00,49.53,49.54,49.5,49.52,107480.0,38.2168,38.2245,38.1937,38.2091,107480.0
2015-11-30 15:05:00,49.52,49.52,49.49,49.51,62356.0,38.2091,38.2091,38.186,38.2014,62356.0
2015-11-30 15:10:00,49.52,49.52,49.48,49.5,106854.0,38.2091,38.2091,38.1782,38.1937,106854.0
2015-11-30 15:15:00,49.5,49.51,49.46,49.47,108275.0,38.1937,38.2014,38.1628,38.1705,108275.0
2015-11-30 15:20:00,49.46,49.5,49.43,49.44,196198.0,38.1628,38.1937,38.1397,38.1474,196198.0
2015-11-30 15:25:00,49.44,49.46,49.42,49.45,166206.0,38.1474,38.1628,38.1319,38.1551,166206.0
2015-11-30 15:30:00,49.45,49.53,49.44,49.52,214347.0,38.1551,38.2168,38.1474,38.2091,214347.0
2015-11-30 15:35:00,49.52,49.54,49.5,49.51,91474.0,38.2091,38.2245,38.1937,38.2014,91474.0
2015-11-30 15:40:00,49.51,49.52,49.45,49.46,238470.0,38.2014,38.2091,38.1551,38.1628,238470.0
2015-11-30 15:45:00,49.45,49.48,49.41,49.47,325949.0,38.1551,38.1782,38.1242,38.1705,325949.0
2015-11-30 15:50:00,49.47,49.49,49.43,49.47,324408.0,38.1705,38.186,38.1397,38.1705,324408.0
2015-11-30 15:55:00,49.47,49.5,49.44,49.44,723112.0,38.1705,38.1937,38.1474,38.1474,723112.0
2015-12-01 09:30:00,49.52,49.71,49.52,49.66,247151.0,38.2091,38.3557,38.2091,38.3171,247151.0
2015-12-01 09:35:00,49.67,49.78,49.64,49.76,154923.0,38.3248,38.4097,38.3017,38.3943,154923.0
2015-12-01 09:40:00,49.77,49.83,49.77,49.8,105434.0,38.402,38.4483,38.402,38.4251,105434.0
2015-12-01 09:45:00,49.8,49.81,49.76,49.76,151977.0,38.4251,38.4329,38.3943,38.3943,151977.0
2015-12-01 09:50:00,49.77,49.82,49.77,49.8,142843.0,38.402,38.4406,38.402,38.4251,142843.0
2015-12-01 09:55:00,49.8,49.81,49.75,49.77,68650.0,38.4251,38.4329,38.3866,38.402,68650.0
2015-12-01 10:00:00,49.77,49.77,49.69,49.71,212506.0,38.402,38.402,38.3403,38.3557,212506.0
2015-12-01 10:05:00,49.71,49.75,49.71,49.74,22556.0,38.3557,38.3866,38.3557,38.3789,22556.0
2015-12-01 10:10:00,49.74,49.74,49.68,49.68,79203.0,38.3789,38.3789,38.3326,38.3326,79203.0
2015-12-01 10:15:00,49.68,49.68,49.53,49.59,132976.0,38.3326,38.3326,38.2168,38.2631,132976.0
2015-12-01 10:20:00,49.59,49.62,49.58,49.59,38461.0,38.2631,38.2863,38.2554,38.2631,38461.0
2015-12-01 10:25:00,49.59,49.63,49.58,49.62,46673.0,38.2631,38.294,38.2554,38.2863,46673.0
2015-12-01 10:30:00,49.62,49.62,49.58,49.59,34502.0,38.2863,38.2863,38.2554,38.2631,34502.0
2015-12-01 10:35:00,49.58,49.69,49.58,49.66,60069.0,38.2554,38.3403,38.2554,38.3171,60069.0
2015-12-01 10:40:00,49.66,49.7,49.65,49.67,317280.0,38.3171,38.348,38.3094,38.3248,317280.0
2015-12-01 10:45:00,49.67,49.76,49.66,49.75,99689.0,38.3248,38.3943,38.3171,38.3866,99689.0
2015-12-01 10:50:00,49.76,49.79,49.73,49.75,119562.0,38.3943,38.4174,38.3711,38.3866,119562.0
2015-12-01 10:55:00,49.76,49.77,49.75,49.75,23147.0,38.3943,38.402,38.3866,38.3866,23147.0
2015-12-01 11:00:00,49.75,49.76,49.73,49.74,41500.0,38.3866,38.3943,38.3711,38.3789,41500.0
2015-12-01 11:05:00,49.73,49.74,49.7,49.71,86537.0,38.3711,38.3789,38.348,38.3557,86537.0
2015-12-01 11:10:00,49.71,49.74,49.69,49.71,84871.0,38.3557,38.3789,38.3403,38.3557,84871.0
2015-12-01 11:15:00,49.71,49.72,49.69,49.71,72777.0,38.3557,38.3634,38.3403,38.3557,72777.0
2015-12-01 11:20:00,49.71,49.76,49.71,49.74,107486.0,38.3557,38.3943,38.3557,38.3789,107486.0
2015-12-01 11:25:00,49.75,49.76,49.7,49.74,95380.0,38.3866,38.3943,38.348,38.3789,95380.0
2015-12-01 11:30:00,49.74,49.78,49.74,49.75,1234962.0,38.3789,38.4097,38.3789,38.3866,1234962.0
2015-12-01 11:35:00,49.75,49.76,49.69,49.69,69417.0,38.3866,38.3943,38.3403,38.3403,69417.0
2015-12-01 11:40:00,49.7,49.72,49.69,49.7,51271.0,38.348,38.3634,38.3403,38.348,51271.0
2015-12-01 11:45:00,49.7,49.73,49.69,49.73,52274.0,38.348,38.3711,38.3403,38.3711,52274.0
2015-12-01 11:50:00,49.73,49.74,49.71,49.73,31215.0,38.3711,38.3789,38.3557,38.3711,31215.0
2015-12-01 11:55:00,49.73,49.75,49.68,49.75,33889.0,38.3711,38.3866,38.3326,38.3866,33889.0
2015-12-01 12:00:00,49.75,49.76,49.74,49.74,37375.0,38.3866,38.3943,38.3789,38.3789,37375.0
2015-12-01 12:05:00,49.74,49.77,49.74,49.76,45012.0,38.3789,38.402,38.3789,38.3943,45012.0
2015-12-01 12:10:00,49.77,49.79,49.77,49.79,24479.0,38.402,38.4174,38.402,38.4174,24479.0
2015-12-01 12:15:00,49.79,49.79,49.75,49.76,41803.0,38.4174,38.4174,38.3866,38.3943,41803.0
2015-12-01 12:20:00,49.75,49.8,49.74,49.79,35652.0,38.3866,38.4251,38.3789,38.4174,35652.0
2015-12-01 12:25:00,49.8,49.8,49.77,49.8,23088.0,38.4251,38.4251,38.402,38.4251,23088.0
2015-12-01 12:30:00,49.8,49.84,49.79,49.83,28727.0,38.4251,38.456,38.4174,38.4483,28727.0
2015-12-01 12:35:00,49.82,49.85,49.81,49.85,34077.0,38.4406,38.4637,38.4329,38.4637,34077.0
2015-12-01 12:40:00,49.84,49.87,49.84,49.85,39916.0,38.456,38.4792,38.456,38.4637,39916.0
2015-12-01 12:45:00,49.85,49.86,49.82,49.84,54371.0,38.4637,38.4714,38.4406,38.456,54371.0
2015-12-01 12:50:00,49.84,49.86,49.84,49.86,32527.0,38.456,38.4714,38.456,38.4714,32527.0
2015-12-01 12:55:00,49.86,49.86,49.84,49.85,20417.0,38.4714,38.4714,38.456,38.4637,20417.0
2015-12-01 13:00:00,49.85,49.85,49.81,49.81,161571.0,38.4637,38.4637,38.4329,38.4329,161571.0
2015-12-01 13:05:00,49.81,49.82,49.8,49.82,27138.0,38.4329,38.4406,38.4251,38.4406,27138.0
2015-12-01 13:10:00,49.82,49.82,49.78,49.79,19595.0,38.4406,38.4406,38.4097,38.4174,19595.0
2015-12-01 13:15:00,49.79,49.8,49.75,49.75,76030.0,38.4174,38.4251,38.3866,38.3866,76030.0
2015-12-01 13:20:00,49.75,49.77,49.73,49.76,392505.0,38.3866,38.402,38.3711,38.3943,392505.0
2015-12-01 13:25:00,49.76,49.76,49.72,49.73,38220.0,38.3943,38.3943,38.3634,38.3711,38220.0
2015-12-01 13:30:00,49.73,49.74,49.69,49.7,47350.0,38.3711,38.3789,38.3403,38.348,47350.0
2015-12-01 13:35:00,49.7,49.71,49.69,49.7,41767.0,38.348,38.3557,38.3403,38.348,41767.0
2015-12-01 13:40:00,49.71,49.72,49.71,49.71,31548.0,38.3557,38.3634,38.3557,38.3557,31548.0
2015-12-01 13:45:00,49.71,49.71,49.68,49.7,27346.0,38.3557,38.3557,38.3326,38.348,27346.0
2015-12-01 13:50:00,49.69,49.72,49.69,49.7,20939.0,38.3403,38.3634,38.3403,38.348,20939.0
2015-12-01 13:55:00,49.7,49.72,49.69,49.7,26303.0,38.348,38.3634,38.3403,38.348,26303.0
2015-12-01 14:00:00,49.69,49.74,49.69,49.73,14672.0,38.3403,38.3789,38.3403,38.3711,14672.0
2015-12-01 14:05:00,49.72,49.73,49.71,49.71,20333.0,38.3634,38.3711,38.3557,38.3557,20333.0
2015-12-01 14:10:00,49.71,49.72,49.68,49.69,64799.0,38.3557,38.3634,38.3326,38.3403,64799.0
2015-12-01 14:15:00,49.68,49.73,49.68,49.72,39901.0,38.3326,38.3711,38.3326,38.3634,39901.0
2015-12-01 14:20:00,49.73,49.75,49.72,49.73,34724.0,38.3711,38.3866,38.3634,38.3711,34724.0
2015-12-01 14:25:00,49.73,49.74,49.72,49.73,44863.0,38.3711,38.3789,38.3634,38.3711,44863.0
2015-12-01 14:30:00,49.73,49.73,49.68,49.7,212676.0,38.3711,38.3711,38.3326,38.348,212676.0
2015-12-01 14:35:00,49.7,49.72,49.68,49.69,42049.0,38.348,38.3634,38.3326,38.3403,42049.0
2015-12-01 14:40:00,49.7,49.72,49.68,49.7,65731.0,38.348,38.3634,38.3326,38.348,65731.0
2015-12-01 14:45:00,49.71,49.74,49.7,49.72,46859.0,38.3557,38.3789,38.348,38.3634,46859.0
2015-12-01 14:50:00,49.72,49.73,49.71,49.72,53954.0,38.3634,38.3711,38.3557,38.3634,53954.0
2015-12-01 14:55:00,49.72,49.72,49.68,49.69,44003.0,38.3634,38.3634,38.3326,38.3403,44003.0
2015-12-01 15:00:00,49.69,49.72,49.69,49.69,33393.0,38.3403,38.3634,38.3403,38.3403,33393.0
2015-12-01 15:05:00,49.7,49.71,49.68,49.7,42005.0,38.348,38.3557,38.3326,38.348,42005.0
2015-12-01 15:10:00,49.7,49.71,49.69,49.69,28177.0,38.348,38.3557,38.3403,38.3403,28177.0
2015-12-01 15:15:00,49.69,49.71,49.67,49.7,41974.0,38.3403,38.3557,38.3248,38.348,41974.0
2015-12-01 15:20:00,49.7,49.73,49.69,49.72,39185.0,38.348,38.3711,38.3403,38.3634,39185.0
2015-12-01 15:25:00,49.72,49.76,49.71,49.75,57676.0,38.3634,38.3943,38.3557,38.3866,57676.0
2015-12-01 15:30:00,49.75,49.82,49.74,49.82,143401.0,38.3866,38.4406,38.3789,38.4406,143401.0
2015-12-01 15:35:00,49.82,49.83,49.79,49.81,104452.0,38.4406,38.4483,38.4174,38.4329,104452.0
2015-12-01 15:40:00,49.81,49.85,49.8,49.84,38584.0,38.4329,38.4637,38.4251,38.456,38584.0
2015-12-01 15:45:00,49.84,49.84,49.81,49.82,113031.0,38.456,38.456,38.4329,38.4406,113031.0
2015-12-01 15:50:00,49.83,49.84,49.82,49.84,68833.0,38.4483,38.456,38.4406,38.456,68833.0
2015-12-01 15:55:00,49.84,49.87,49.81,49.82,442736.0,38.456,38.4792,38.4329,38.4406,442736.0
2015-12-02 09:30:00,49.77,49.86,49.68,49.7,92864.0,38.402,38.4714,38.3326,38.348,92864.0
2015-12-02 09:35:00,49.69,49.75,49.68,49.75,98618.0,38.3403,38.3866,38.3326,38.3866,98618.0
2015-12-02 09:40:00,49.74,49.78,49.73,49.74,236703.0,38.3789,38.4097,38.3711,38.3789,236703.0
2015-12-02 09:45:00,49.73,49.77,49.72,49.76,182548.0,38.3711,38.402,38.3634,38.3943,182548.0
2015-12-02 09:50:00,49.75,49.76,49.71,49.71,190670.0,38.3866,38.3943,38.3557,38.3557,190670.0
2015-12-02 09:55:00,49.72,49.78,49.71,49.78,100423.0,38.3634,38.4097,38.3557,38.4097,100423.0
2015-12-02 10:00:00,49.78,49.86,49.78,49.84,323203.0,38.4097,38.4714,38.4097,38.456,323203.0
2015-12-02 10:05:00,49.84,49.85,49.79,49.79,57548.0,38.456,38.4637,38.4174,38.4174,57548.0
2015-12-02 10:10:00,49.79,49.82,49.78,49.8,40256.0,38.4174,38.4406,38.4097,38.4251,40256.0
2015-12-02 10:15:00,49.79,49.81,49.76,49.8,75999.0,38.4174,38.4329,38.3943,38.4251,75999.0
2015-12-02 10:20:00,49.8,49.81,49.78,49.79,14231.0,38.4251,38.4329,38.4097,38.4174,14231.0
2015-12-02 10:25:00,49.79,49.8,49.77,49.78,57006.0,38.4174,38.4251,38.402,38.4097,57006.0
2015-12-02 10:30:00,49.77,49.81,49.76,49.8,61270.0,38.402,38.4329,38.3943,38.4251,61270.0
2015-12-02 10:35:00,49.8,49.84,49.8,49.84,30431.0,38.4251,38.456,38.4251,38.456,30431.0
2015-12-02 10:40:00,49.84,49.86,49.82,49.86,87688.0,38.456,38.4714,38.4406,38.4714,87688.0
2015-12-02 10:45:00,49.86,49.86,49.81,49.84,72694.0,38.4714,38.4714,38.4329,38.456,72694.0
2015-12-02 10:50:00,49.85,49.89,49.84,49.86,32923.0,38.4637,38.4946,38.456,38.4714,32923.0
2015-12-02 10:55:00,49.87,49.89,49.86,49.87,44986.0,38.4792,38.4946,38.4714,38.4792,44986.0
2015-12-02 11:00:00,49.87,49.87,49.79,49.83,223217.0,38.4792,38.4792,38.4174,38.4483,223217.0
2015-12-02 11:05:00,49.82,49.83,49.79,49.81,180531.0,38.4406,38.4483,38.4174,38.4329,180531.0
2015-12-02 11:10:00,49.82,49.85,49.81,49.82,22189.0,38.4406,38.4637,38.4329,38.4406,22189.0
2015-12-02 11:15:00,49.82,49.84,49.8,49.83,195424.0,38.4406,38.456,38.4251,38.4483,195424.0
2015-12-02 11:20:00,49.82,49.83,49.81,49.83,18322.0,38.4406,38.4483,38.4329,38.4483,18322.0
2015-12-02 11:25:00,49.82,49.83,49.79,49.8,55558.0,38.4406,38.4483,38.4174,38.4251,55558.0
2015-12-02 11:30:00,49.81,49.81,49.79,49.8,40069.0,38.4329,38.4329,38.4174,38.4251,40069.0
2015-12-02 11:35:00,49.8,49.82,49.79,49.82,24935.0,38.4251,38.4406,38.4174,38.4406,24935.0
2015-12-02 11:40:00,49.83,49.83,49.78,49.8,42496.0,38.4483,38.4483,38.4097,38.4251,42496.0
2015-12-02 11:45:00,49.8,49.82,49.78,49.82,54133.0,38.4251,38.4406,38.4097,38.4406,54133.0
2015-12-02 11:50:00,49.81,49.85,49.81,49.84,23693.0,38.4329,38.4637,38.4329,38.456,23693.0
2015-12-02 11:55:00,49.83,49.87,49.83,49.86,26690.0,38.4483,38.4792,38.4483,38.4714,26690.0
2015-12-02 12:00:00,49.86,49.91,49.85,49.88,261784.0,38.4714,38.51,38.4637,38.4869,261784.0
2015-12-02 12:05:00,49.89,49.89,49.86,49.87,90190.0,38.4946,38.4946,38.4714,38.4792,90190.0
2015-12-02 12:10:00,49.86,49.86,49.83,49.84,14873.0,38.4714,38.4714,38.4483,38.456,14873.0
2015-12-02 12:15:00,49.84,49.85,49.8,49.8,34061.0,38.456,38.4637,38.4251,38.4251,34061.0
2015-12-02 12:20:00,49.79,49.81,49.78,49.81,19957.0,38.4174,38.4329,38.4097,38.4329,19957.0
2015-12-02 12:25:00,49.81,49.87,49.78,49.85,56611.0,38.4329,38.4792,38.4097,38.4637,56611.0
2015-12-02 12:30:00,49.85,49.87,49.84,49.87,14122.0,38.4637,38.4792,38.456,38.4792,14122.0
2015-12-02 12:35:00,49.87,49.9,49.85,49.89,41477.0,38.4792,38.5023,38.4637,38.4946,41477.0
2015-12-02 12:40:00,49.89,49.91,49.89,49.89,12923.0,38.4946,38.51,38.4946,38.4946,12923.0
2015-12-02 12:45:00,49.9,49.91,49.87,49.89,76697.0,38.5023,38.51,38.4792,38.4946,76697.0
2015-12-02 12:50:00,49.9,49.9,49.87,49.88,8232.0,38.5023,38.5023,38.4792,38.4869,8232.0
2015-12-02 12:55:00,49.88,49.88,49.84,49.84,22464.0,38.4869,38.4869,38.456,38.456,22464.0
2015-12-02 13:00:00,49.84,49.85,49.82,49.83,22058.0,38.456,38.4637,38.4406,38.4483,22058.0
2015-12-02 13:05:00,49.82,49.86,49.81,49.86,31327.0,38.4406,38.4714,38.4329,38.4714,31327.0
2015-12-02 13:10:00,49.85,49.89,49.85,49.88,172368.0,38.4637,38.4946,38.4637,38.4869,172368.0
2015-12-02 13:15:00,49.89,49.89,49.85,49.86,26573.0,38.4946,38.4946,38.4637,38.4714,26573.0
2015-12-02 13:20:00,49.85,49.88,49.84,49.87,15858.0,38.4637,38.4869,38.456,38.4792,15858.0
2015-12-02 13:25:00,49.86,49.88,49.85,49.87,12211.0,38.4714,38.4869,38.4637,38.4792,12211.0
2015-12-02 13:30:00,49.88,49.89,49.85,49.85,23361.0,38.4869,38.4946,38.4637,38.4637,23361.0
2015-12-02 13:35:00,49.86,49.87,49.84,49.85,57738.0,38.4714,38.4792,38.456,38.4637,57738.0
2015-12-02 13:40:00,49.85,49.86,49.83,49.83,13056.0,38.4637,38.4714,38.4483,38.4483,13056.0
2015-12-02 13:45:00,49.83,49.83,49.81,49.82,11578.0,38.4483,38.4483,38.4329,38.4406,11578.0
2015-12-02 13:50:00,49.82,49.84,49.8,49.81,26559.0,38.4406,38.456,38.4251,38.4329,26559.0
2015-12-02 13:55:00,49.82,49.84,49.81,49.82,23800.0,38.4406,38.456,38.4329,38.4406,23800.0
2015-12-02 14:00:00,49.83,49.83,49.76,49.77,125764.0,38.4483,38.4483,38.3943,38.402,125764.0
2015-12-02 14:05:00,49.77,49.79,49.74,49.76,31721.0,38.402,38.4174,38.3789,38.3943,31721.0
2015-12-02 14:10:00,49.76,49.76,49.72,49.75,116823.0,38.3943,38.3943,38.3634,38.3866,116823.0
2015-12-02 14:15:00,49.74,49.74,49.69,49.73,76726.0,38.3789,38.3789,38.3403,38.3711,76726.0
2015-12-02 14:20:00,49.73,49.78,49.71,49.75,62452.0,38.3711,38.4097,38.3557,38.3866,62452.0
2015-12-02 14:25:00,49.74,49.74,49.7,49.72,73778.0,38.3789,38.3789,38.348,38.3634,73778.0
2015-12-02 14:30:00,49.71,49.72,49.67,49.71,78085.0,38.3557,38.3634,38.3248,38.3557,78085.0
2015-12-02 14:35:00,49.71,49.73,49.69,49.71,43085.0,38.3557,38.3711,38.3403,38.3557,43085.0
2015-12-02 14:40:00,49.71,49.71,49.66,49.69,122763.0,38.3557,38.3557,38.3171,38.3403,122763.0
2015-12-02 14:45:00,49.68,49.68,49.6,49.64,184028.0,38.3326,38.3326,38.2708,38.3017,184028.0
2015-12-02 14:50:00,49.63,49.65,49.62,49.64,29219.0,38.294,38.3094,38.2863,38.3017,29219.0
2015-12-02 14:55:00,49.64,49.65,49.58,49.6,120578.0,38.3017,38.3094,38.2554,38.2708,120578.0
2015-12-02 15:00:00,49.6,49.64,49.58,49.64,91271.0,38.2708,38.3017,38.2554,38.3017,91271.0
2015-12-02 15:05:00,49.63,49.65,49.61,49.65,138658.0,38.294,38.3094,38.2785,38.3094,138658.0
2015-12-02 15:10:00,49.64,49.67,49.62,49.64,67165.0,38.3017,38.3248,38.2863,38.3017,67165.0
2015-12-02 15:15:00,49.64,49.69,49.63,49.68,68792.0,38.3017,38.3403,38.294,38.3326,68792.0
2015-12-02 15:20:00,49.68,49.69,49.66,49.68,65039.0,38.3326,38.3403,38.3171,38.3326,65039.0
2015-12-02 15:25:00,49.69,49.72,49.65,49.65,43027.0,38.3403,38.3634,38.3094,38.3094,43027.0
2015-12-02 15:30:00,49.65,49.67,49.61,49.66,401095.0,38.3094,38.3248,38.2785,38.3171,401095.0
2015-12-02 15:35:00,49.66,49.66,49.59,49.6,77509.0,38.3171,38.3171,38.2631,38.2708,77509.0
2015-12-02 15:40:00,49.6,49.64,49.59,49.61,294503.0,38.2708,38.3017,38.2631,38.2785,294503.0
2015-12-02 15:45:00,49.6,49.62,49.53,49.55,135052.0,38.2708,38.2863,38.2168,38.2323,135052.0
2015-12-02 15:50:00,49.54,49.59,49.53,49.57,179496.0,38.2245,38.2631,38.2168,38.2477,179496.0
2015-12-02 15:55:00,49.57,49.6,49.52,49.59,270280.0,38.2477,38.2708,38.2091,38.2631,270280.0
2015-12-03 09:30:00,49.77,49.77,49.65,49.71,184698.0,38.402,38.402,38.3094,38.3557,184698.0
2015-12-03 09:35:00,49.72,49.77,49.68,49.72,135546.0,38.3634,38.402,38.3326,38.3634,135546.0
2015-12-03 09:40:00,49.73,49.79,49.7,49.75,355593.0,38.3711,38.4174,38.348,38.3866,355593.0
2015-12-03 09:45:00,49.75,49.75,49.63,49.65,158569.0,38.3866,38.3866,38.294,38.3094,158569.0
2015-12-03 09:50:00,49.66,49.71,49.64,49.71,134891.0,38.3171,38.3557,38.3017,38.3557,134891.0
2015-12-03 09:55:00,49.71,49.73,49.62,49.63,196882.0,38.3557,38.3711,38.2863,38.294,196882.0
2015-12-03 10:00:00,49.62,49.64,49.54,49.56,154166.0,38.2863,38.3017,38.2245,38.24,154166.0
2015-12-03 10:05:00,49.56,49.59,49.53,49.55,194826.0,38.24,38.2631,38.2168,38.2323,194826.0
2015-12-03 10:10:00,49.56,49.63,49.55,49.63,95944.0,38.24,38.294,38.2323,38.294,95944.0
2015-12-03 10:15:00,49.64,49.68,49.63,49.64,82632.0,38.3017,38.3326,38.294,38.3017,82632.0
2015-12-03 10:20:00,49.63,49.66,49.58,49.65,86445.0,38.294,38.3171,38.2554,38.3094,86445.0
2015-12-03 10:25:00,49.66,49.72,49.66,49.7,91604.0,38.3171,38.3634,38.3171,38.348,91604.0
2015-12-03 10:30:00,49.7,49.73,49.66,49.72,88764.0,38.348,38.3711,38.3171,38.3634,88764.0
2015-12-03 10:35:00,49.72,49.72,49.64,49.64,59850.0,38.3634,38.3634,38.3017,38.3017,59850.0
2015-12-03 10:40:00,49.63,49.72,49.63,49.72,60748.0,38.294,38.3634,38.294,38.3634,60748.0
2015-12-03 10:45:00,49.72,49.77,49.7,49.77,24923.0,38.3634,38.402,38.348,38.402,24923.0
2015-12-03 10:50:00,49.76,49.83,49.76,49.79,50858.0,38.3943,38.4483,38.3943,38.4174,50858.0
2015-12-03 10:55:00,49.8,49.81,49.77,49.79,130665.0,38.4251,38.4329,38.402,38.4174,130665.0
2015-12-03 11:00:00,49.79,49.82,49.77,49.81,59521.0,38.4174,38.4406,38.402,38.4329,59521.0
2015-12-03 11:05:00,49.82,49.89,49.8,49.88,48356.0,38.4406,38.4946,38.4251,38.4869,48356.0
2015-12-03 11:10:00,49.88,49.93,49.86,49.93,85358.0,38.4869,38.5255,38.4714,38.5255,85358.0
2015-12-03 11:15:00,49.93,49.95,49.91,49.94,27312.0,38.5255,38.5409,38.51,38.5332,27312.0
2015-12-03 11:20:00,49.93,49.95,49.89,49.9,23512.0,38.5255,38.5409,38.4946,38.5023,23512.0
2015-12-03 11:25:00,49.89,49.91,49.86,49.89,120792.0,38.4946,38.51,38.4714,38.4946,120792.0
2015-12-03 11:30:00,49.89,49.89,49.82,49.82,59427.0,38.4946,38.4946,38.4406,38.4406,59427.0
2015-12-03 11:35:00,49.82,49.82,49.76,49.8,53184.0,38.4406,38.4406,38.3943,38.4251,53184.0
2015-12-03 11:40:00,49.8,49.81,49.75,49.75,18601.0,38.4251,38.4329,38.3866,38.3866,18601.0
2015-12-03 11:45:00,49.76,49.77,49.72,49.74,45918.0,38.3943,38.402,38.3634,38.3789,45918.0
2015-12-03 11:50:00,49.74,49.75,49.72,49.74,20591.0,38.3789,38.3866,38.3634,38.3789,20591.0
2015-12-03 11:55:00,49.73,49.77,49.73,49.77,23371.0,38.3711,38.402,38.3711,38.402,23371.0
2015-12-03 12:00:00,49.77,49.78,49.74,49.75,77626.0,38.402,38.4097,38.3789,38.3866,77626.0
2015-12-03 12:05:00,49.76,49.77,49.71,49.71,49055.0,38.3943,38.402,38.3557,38.3557,49055.0
2015-12-03 12:10:00,49.71,49.72,49.65,49.66,15714.0,38.3557,38.3634,38.3094,38.3171,15714.0
2015-12-03 12:15:00,49.66,49.66,49.63,49.64,23382.0,38.3171,38.3171,38.294,38.3017,23382.0
2015-12-03 12:20:00,49.64,49.65,49.58,49.59,52940.0,38.3017,38.3094,38.2554,38.2631,52940.0
2015-12-03 12:25:00,49.58,49.59,49.49,49.54,143018.0,38.2554,38.2631,38.186,38.2245,143018.0
2015-12-03 12:30:00,49.54,49.54,49.48,49.51,75863.0,38.2245,38.2245,38.1782,38.2014,75863.0
2015-12-03 12:35:00,49.5,49.55,49.5,49.55,64284.0,38.1937,38.2323,38.1937,38.2323,64284.0
2015-12-03 12:40:00,49.54,49.57,49.54,49.57,80242.0,38.2245,38.2477,38.2245,38.2477,80242.0
2015-12-03 12:45:00,49.58,49.6,49.56,49.58,145466.0,38.2554,38.2708,38.24,38.2554,145466.0
2015-12-03 12:50:00,49.57,49.58,49.53,49.56,54467.0,38.2477,38.2554,38.2168,38.24,54467.0
2015-12-03 12:55:00,49.56,49.56,49.49,49.5,93786.0,38.24,38.24,38.186,38.1937,93786.0
2015-12-03 13:00:00,49.5,49.51,49.46,49.48,97731.0,38.1937,38.2014,38.1628,38.1782,97731.0
2015-12-03 13:05:00,49.48,49.5,49.46,49.48,69711.0,38.1782,38.1937,38.1628,38.1782,69711.0
2015-12-03 13:10:00,49.48,49.52,49.48,49.49,91777.0,38.1782,38.2091,38.1782,38.186,91777.0
2015-12-03 13:15:00,49.49,49.53,49.49,49.53,52076.0,38.186,38.2168,38.186,38.2168,52076.0
2015-12-03 13:20:00,49.53,49.57,49.51,49.57,72959.0,38.2168,38.2477,38.2014,38.2477,72959.0
2015-12-03 13:25:00,49.56,49.58,49.54,49.56,71191.0,38.24,38.2554,38.2245,38.24,71191.0
2015-12-03 13:30:00,49.57,49.57,49.5,49.51,107412.0,38.2477,38.2477,38.1937,38.2014,107412.0
2015-12-03 13:35:00,49.51,49.52,49.47,49.48,59420.0,38.2014,38.2091,38.1705,38.1782,59420.0
2015-12-03 13:40:00,49.49,49.49,49.46,49.48,43360.0,38.186,38.186,38.1628,38.1782,43360.0
2015-12-03 13:45:00,49.48,49.48,49.38,49.39,160654.0,38.1782,38.1782,38.1011,38.1088,160654.0
2015-12-03 13:50:00,49.39,49.39,49.34,49.36,173656.0,38.1088,38.1088,38.0702,38.0856,173656.0
2015-12-03 13:55:00,49.36,49.37,49.35,49.35,72302.0,38.0856,38.0934,38.0779,38.0779,72302.0
2015-12-03 14:00:00,49.35,49.36,49.3,49.33,51765.0,38.0779,38.0856,38.0394,38.0625,51765.0
2015-12-03 14:05:00,49.32,49.33,49.29,49.32,167347.0,38.0548,38.0625,38.0316,38.0548,167347.0
2015-12-03 14:10:00,49.32,49.36,49.32,49.35,26685.0,38.0548,38.0856,38.0548,38.0779,26685.0
2015-12-03 14:15:00,49.34,49.36,49.32,49.33,111121.0,38.0702,38.0856,38.0548,38.0625,111121.0
2015-12-03 14:20:00,49.33,49.34,49.25,49.26,42576.0,38.0625,38.0702,38.0008,38.0085,42576.0
2015-12-03 14:25:00,49.25,49.3,49.23,49.25,44291.0,38.0008,38.0394,37.9853,38.0008,44291.0
2015-12-03 14:30:00,49.26,49.26,49.18,49.21,143441.0,38.0085,38.0085,37.9468,37.9699,143441.0
2015-12-03 14:35:00,49.21,49.26,49.2,49.24,42739.0,37.9699,38.0085,37.9622,37.9931,42739.0
2015-12-03 14:40:00,49.25,49.25,49.15,49.2,225920.0,38.0008,38.0008,37.9236,37.9622,225920.0
2015-12-03 14:45:00,49.21,49.23,49.17,49.23,102925.0,37.9699,37.9853,37.939,37.9853,102925.0
2015-12-03 14:50:00,49.22,49.24,49.21,49.22,71681.0,37.9776,37.9931,37.9699,37.9776,71681.0
2015-12-03 14:55:00,49.22,49.29,49.21,49.28,43746.0,37.9776,38.0316,37.9699,38.0239,43746.0
2015-12-03 15:00:00,49.27,49.29,49.24,49.27,112033.0,38.0162,38.0316,37.9931,38.0162,112033.0
2015-12-03 15:05:00,49.27,49.28,49.21,49.22,68440.0,38.0162,38.0239,37.9699,37.9776,68440.0
2015-12-03 15:10:00,49.21,49.24,49.2,49.23,78986.0,37.9699,37.9931,37.9622,37.9853,78986.0
2015-12-03 15:15:00,49.23,49.24,49.21,49.22,92860.0,37.9853,37.9931,37.9699,37.9776,92860.0
2015-12-03 15:20:00,49.21,49.29,49.19,49.29,85643.0,37.9699,38.0316,37.9545,38.0316,85643.0
2015-12-03 15:25:00,49.29,49.29,49.2,49.22,112186.0,38.0316,38.0316,37.9622,37.9776,112186.0
2015-12-03 15:30:00,49.21,49.23,49.14,49.19,450904.0,37.9699,37.9853,37.9159,37.9545,450904.0
2015-12-03 15:35:00,49.19,49.3,49.16,49.29,226550.0,37.9545,38.0394,37.9313,38.0316,226550.0
2015-12-03 15:40:00,49.29,49.29,49.24,49.27,193384.0,38.0316,38.0316,37.9931,38.0162,193384.0
2015-12-03 15:45:00,49.26,49.34,49.23,49.34,233820.0,38.0085,38.0702,37.9853,38.0702,233820.0
2015-12-03 15:50:00,49.33,49.36,49.29,49.34,377952.0,38.0625,38.0856,38.0316,38.0702,377952.0
2015-12-03 15:55:00,49.34,49.34,49.26,49.34,1768057.0,38.0702,38.0702,38.0085,38.0702,1768057.0
2015-12-04 09:30:00,49.46,49.71,49.26,49.71,369454.0,38.1628,38.3557,38.0085,38.3557,369454.0
2015-12-04 09:35:00,49.72,49.81,49.68,49.8,185916.0,38.3634,38.4329,38.3326,38.4251,185916.0
2015-12-04 09:40:00,49.81,49.93,49.81,49.93,298241.0,38.4329,38.5255,38.4329,38.5255,298241.0
2015-12-04 09:45:00,49.93,50.05,49.9,50.02,330910.0,38.5255,38.618,38.5023,38.5949,330910.0
2015-12-04 09:50:00,50.01,50.04,49.99,50.03,155221.0,38.5872,38.6103,38.5717,38.6026,155221.0
2015-12-04 09:55:00,50.03,50.07,49.99,50.0,136840.0,38.6026,38.6335,38.5717,38.5795,136840.0
2015-12-04 10:00:00,50.01,50.03,49.97,49.99,201713.0,38.5872,38.6026,38.5563,38.5717,201713.0
2015-12-04 10:05:00,49.98,49.99,49.94,49.97,83134.0,38.564,38.5717,38.5332,38.5563,83134.0
2015-12-04 10:10:00,49.98,50.04,49.98,50.03,197650.0,38.564,38.6103,38.564,38.6026,197650.0
2015-12-04 10:15:00,50.03,50.09,50.0,50.08,129983.0,38.6026,38.6489,38.5795,38.6412,129983.0
2015-12-04 10:20:00,50.08,50.1,50.07,50.09,101245.0,38.6412,38.6566,38.6335,38.6489,101245.0
2015-12-04 10:25:00,50.1,50.18,50.1,50.15,812023.0,38.6566,38.7184,38.6566,38.6952,812023.0
2015-12-04 10:30:00,50.15,50.19,50.12,50.18,180570.0,38.6952,38.7261,38.6721,38.7184,180570.0
2015-12-04 10:35:00,50.19,50.26,50.18,50.25,412895.0,38.7261,38.7801,38.7184,38.7724,412895.0
2015-12-04 10:40:00,50.25,50.26,50.2,50.21,394757.0,38.7724,38.7801,38.7338,38.7415,394757.0
2015-12-04 10:45:00,50.21,50.24,50.17,50.21,84947.0,38.7415,38.7646,38.7106,38.7415,84947.0
2015-12-04 10:50:00,50.21,50.22,50.17,50.18,89999.0,38.7415,38.7492,38.7106,38.7184,89999.0
2015-12-04 10:55:00,50.17,50.21,50.17,50.19,204772.0,38.7106,38.7415,38.7106,38.7261,204772.0
2015-12-04 11:00:00,50.19,50.2,50.16,50.17,262256.0,38.7261,38.7338,38.7029,38.7106,262256.0
2015-12-04 11:05:00,50.18,50.21,50.14,50.15,216856.0,38.7184,38.7415,38.6875,38.6952,216856.0
2015-12-04 11:10:00,50.15,50.19,50.11,50.14,217825.0,38.6952,38.7261,38.6643,38.6875,217825.0
2015-12-04 11:15:00,50.14,50.17,50.13,50.15,61162.0,38.6875,38.7106,38.6798,38.6952,61162.0
2015-12-04 11:20:00,50.16,50.21,50.14,50.2,103846.0,38.7029,38.7415,38.6875,38.7338,103846.0
2015-12-04 11:25:00,50.19,50.2,50.12,50.13,49252.0,38.7261,38.7338,38.6721,38.6798,49252.0
2015-12-04 11:30:00,50.13,50.17,50.12,50.16,32026.0,38.6798,38.7106,38.6721,38.7029,32026.0
2015-12-04 11:35:00,50.15,50.2,50.15,50.19,14295.0,38.6952,38.7338,38.6952,38.7261,14295.0
2015-12-04 11:40:00,50.18,50.19,50.12,50.12,53926.0,38.7184,38.7261,38.6721,38.6721,53926.0
2015-12-04 11:45:00,50.12,50.13,50.06,50.07,23825.0,38.6721,38.6798,38.6258,38.6335,23825.0
2015-12-04 11:50:00,50.08,50.1,50.07,50.07,27244.0,38.6412,38.6566,38.6335,38.6335,27244.0
2015-12-04 11:55:00,50.07,50.1,50.06,50.06,29469.0,38.6335,38.6566,38.6258,38.6258,29469.0
2015-12-04 12:00:00,50.05,50.06,49.99,49.99,18858.0,38.618,38.6258,38.5717,38.5717,18858.0
2015-12-04 12:05:00,50.0,50.05,50.0,50.04,27473.0,38.5795,38.618,38.5795,38.6103,27473.0
2015-12-04 12:10:00,50.05,50.09,50.04,50.08,204866.0,38.618,38.6489,38.6103,38.6412,204866.0
2015-12-04 12:15:00,50.07,50.08,50.03,50.04,79334.0,38.6335,38.6412,38.6026,38.6103,79334.0
2015-12-04 12:20:00,50.04,50.07,50.02,50.06,37833.0,38.6103,38.6335,38.5949,38.6258,37833.0
2015-12-04 12:25:00,50.06,50.07,50.0,50.03,79119.0,38.6258,38.6335,38.5795,38.6026,79119.0
2015-12-04 12:30:00,50.03,50.15,50.02,50.15,96550.0,38.6026,38.6952,38.5949,38.6952,96550.0
2015-12-04 12:35:00,50.15,50.21,50.14,50.21,83563.0,38.6952,38.7415,38.6875,38.7415,83563.0
2015-12-04 12:40:00,50.21,50.29,50.2,50.25,189509.0,38.7415,38.8032,38.7338,38.7724,189509.0
2015-12-04 12:45:00,50.25,50.29,50.25,50.28,34133.0,38.7724,38.8032,38.7724,38.7955,34133.0
2015-12-04 12:50:00,50.29,50.33,50.27,50.29,37707.0,38.8032,38.8341,38.7878,38.8032,37707.0
2015-12-04 12:55:00,50.29,50.35,50.28,50.33,58860.0,38.8032,38.8495,38.7955,38.8341,58860.0
2015-12-04 13:00:00,50.33,50.37,50.32,50.35,92551.0,38.8341,38.865,38.8264,38.8495,92551.0
2015-12-04 13:05:00,50.34,50.42,50.33,50.41,127095.0,38.8418,38.9035,38.8341,38.8958,127095.0
2015-12-04 13:10:00,50.41,50.44,50.36,50.41,205762.0,38.8958,38.919,38.8572,38.8958,205762.0
2015-12-04 13:15:00,50.41,50.41,50.38,50.39,110653.0,38.8958,38.8958,38.8727,38.8804,110653.0
2015-12-04 13:20:00,50.38,50.42,50.35,50.35,141688.0,38.8727,38.9035,38.8495,38.8495,141688.0
2015-12-04 13:25:00,50.35,50.39,50.35,50.39,33466.0,38.8495,38.8804,38.8495,38.8804,33466.0
2015-12-04 13:30:00,50.39,50.4,50.34,50.35,42822.0,38.8804,38.8881,38.8418,38.8495,42822.0
2015-12-04 13:35:00,50.35,50.4,50.35,50.39,28548.0,38.8495,38.8881,38.8495,38.8804,28548.0
2015-12-04 13:40:00,50.38,50.39,50.33,50.36,91563.0,38.8727,38.8804,38.8341,38.8572,91563.0
2015-12-04 13:45:00,50.35,50.36,50.3,50.32,69411.0,38.8495,38.8572,38.8109,38.8264,69411.0
2015-12-04 13:50:00,50.32,50.34,50.31,50.33,73557.0,38.8264,38.8418,38.8187,38.8341,73557.0
2015-12-04 13:55:00,50.33,50.33,50.3,50.32,42987.0,38.8341,38.8341,38.8109,38.8264,42987.0
2015-12-04 14:00:00,50.32,50.33,50.28,50.33,97670.0,38.8264,38.8341,38.7955,38.8341,97670.0
2015-12-04 14:05:00,50.33,50.34,50.31,50.31,129479.0,38.8341,38.8418,38.8187,38.8187,129479.0
2015-12-04 14:10:00,50.3,50.32,50.29,50.31,80719.0,38.8109,38.8264,38.8032,38.8187,80719.0
2015-12-04 14:15:00,50.31,50.32,50.28,50.29,48149.0,38.8187,38.8264,38.7955,38.8032,48149.0
2015-12-04 14:20:00,50.28,50.3,50.27,50.28,44991.0,38.7955,38.8109,38.7878,38.7955,44991.0
2015-12-04 14:25:00,50.28,50.32,50.27,50.3,715796.0,38.7955,38.8264,38.7878,38.8109,715796.0
2015-12-04 14:30:00,50.3,50.32,50.28,50.3,98189.0,38.8109,38.8264,38.7955,38.8109,98189.0
2015-12-04 14:35:00,50.3,50.34,50.3,50.32,76029.0,38.8109,38.8418,38.8109,38.8264,76029.0
2015-12-04 14:40:00,50.32,50.36,50.31,50.36,50149.0,38.8264,38.8572,38.8187,38.8572,50149.0
2015-12-04 14:45:00,50.36,50.39,50.34,50.39,72748.0,38.8572,38.8804,38.8418,38.8804,72748.0
2015-12-04 14:50:00,50.37,50.4,50.37,50.4,83092.0,38.865,38.8881,38.865,38.8881,83092.0
2015-12-04 14:55:00,50.4,50.42,50.39,50.41,74070.0,38.8881,38.9035,38.8804,38.8958,74070.0
2015-12-04 15:00:00,50.41,50.43,50.38,50.41,117599.0,38.8958,38.9112,38.8727,38.8958,117599.0
2015-12-04 15:05:00,50.41,50.45,50.4,50.45,111656.0,38.8958,38.9267,38.8881,38.9267,111656.0
2015-12-04 15:10:00,50.45,50.47,50.44,50.45,276451.0,38.9267,38.9421,38.919,38.9267,276451.0
2015-12-04 15:15:00,50.45,50.45,50.41,50.44,71944.0,38.9267,38.9267,38.8958,38.919,71944.0
2015-12-04 15:20:00,50.43,50.47,50.41,50.42,247883.0,38.9112,38.9421,38.8958,38.9035,247883.0
2015-12-04 15:25:00,50.41,50.46,50.41,50.45,151520.0,38.8958,38.9344,38.8958,38.9267,151520.0
2015-12-04 15:30:00,50.46,50.46,50.39,50.41,160582.0,38.9344,38.9344,38.8804,38.8958,160582.0
2015-12-04 15:35:00,50.41,50.43,50.38,50.41,241510.0,38.8958,38.9112,38.8727,38.8958,241510.0
2015-12-04 15:40:00,50.4,50.48,50.4,50.46,239039.0,38.8881,38.9498,38.8881,38.9344,239039.0
2015-12-04 15:45:00,50.46,50.47,50.43,50.44,155635.0,38.9344,38.9421,38.9112,38.919,155635.0
2015-12-04 15:50:00,50.44,50.46,50.42,50.43,151503.0,38.919,38.9344,38.9035,38.9112,151503.0
2015-12-04 15:55:00,50.43,50.46,50.42,50.43,748803.0,38.9112,38.9344,38.9035,38.9112,748803.0
2015-12-07 09:30:00,50.63,50.68,50.49,50.62,379607.0,39.0656,39.1041,38.9575,39.0579,379607.0
2015-12-07 09:35:00,50.62,50.71,50.55,50.71,230506.0,39.0579,39.1273,39.0038,39.1273,230506.0
2015-12-07 09:40:00,50.71,50.74,50.67,50.68,149867.0,39.1273,39.1504,39.0964,39.1041,149867.0
2015-12-07 09:45:00,50.69,50.72,50.66,50.66,98407.0,39.1119,39.135,39.0887,39.0887,98407.0
2015-12-07 09:50:00,50.65,50.65,50.58,50.63,87310.0,39.081,39.081,39.027,39.0656,87310.0
2015-12-07 09:55:00,50.62,50.66,50.59,50.59,190186.0,39.0579,39.0887,39.0347,39.0347,190186.0
2015-12-07 10:00:00,50.59,50.62,50.54,50.58,110925.0,39.0347,39.0579,38.9961,39.027,110925.0
2015-12-07 10:05:00,50.59,50.59,50.53,50.57,83773.0,39.0347,39.0347,38.9884,39.0193,83773.0
2015-12-07 10:10:00,50.58,50.61,50.56,50.61,791264.0,39.027,39.0501,39.0116,39.0501,791264.0
2015-12-07 10:15:00,50.61,50.67,50.61,50.64,35515.0,39.0501,39.0964,39.0501,39.0733,35515.0
2015-12-07 10:20:00,50.65,50.65,50.6,50.63,45023.0,39.081,39.081,39.0424,39.0656,45023.0
2015-12-07 10:25:00,50.63,50.65,50.6,50.61,214720.0,39.0656,39.081,39.0424,39.0501,214720.0
2015-12-07 10:30:00,50.61,50.61,50.49,50.5,174234.0,39.0501,39.0501,38.9575,38.9653,174234.0
2015-12-07 10:35:00,50.5,50.53,50.47,50.53,267181.0,38.9653,38.9884,38.9421,38.9884,267181.0
2015-12-07 10:40:00,50.52,50.52,50.41,50.43,213598.0,38.9807,38.9807,38.8958,38.9112,213598.0
2015-12-07 10:45:00,50.43,50.44,50.38,50.4,147145.0,38.9112,38.919,38.8727,38.8881,147145.0
2015-12-07 10:50:00,50.41,50.44,50.39,50.44,93615.0,38.8958,38.919,38.8804,38.919,93615.0
2015-12-07 10:55:00,50.43,50.49,50.41,50.49,55432.0,38.9112,38.9575,38.8958,38.9575,55432.0
2015-12-07 11:00:00,50.48,50.48,50.41,50.41,94807.0,38.9498,38.9498,38.8958,38.8958,94807.0
2015-12-07 11:05:00,50.41,50.5,50.4,50.49,62553.0,38.8958,38.9653,38.8881,38.9575,62553.0
2015-12-07 11:10:00,50.48,50.51,50.46,50.48,58650.0,38.9498,38.973,38.9344,38.9498,58650.0
2015-12-07 11:15:00,50.47,50.48,50.44,50.47,78702.0,38.9421,38.9498,38.919,38.9421,78702.0
2015-12-07 11:20:00,50.46,50.5,50.42,50.45,50728.0,38.9344,38.9653,38.9035,38.9267,50728.0
2015-12-07 11:25:00,50.44,50.47,50.4,50.43,119033.0,38.919,38.9421,38.8881,38.9112,119033.0
2015-12-07 11:30:00,50.43,50.48,50.42,50.45,37332.0,38.9112,38.9498,38.9035,38.9267,37332.0
2015-12-07 11:35:00,50.46,50.48,50.41,50.46,40304.0,38.9344,38.9498,38.8958,38.9344,40304.0
2015-12-07 11:40:00,50.46,50.48,50.44,50.45,38143.0,38.9344,38.9498,38.919,38.9267,38143.0
2015-12-07 11:45:00,50.44,50.46,50.41,50.46,55894.0,38.919,38.9344,38.8958,38.9344,55894.0
2015-12-07 11:50:00,50.46,50.53,50.46,50.51,88000.0,38.9344,38.9884,38.9344,38.973,88000.0
2015-12-07 11:55:00,50.51,50.53,50.49,50.52,63695.0,38.973,38.9884,38.9575,38.9807,63695.0
2015-12-07 12:00:00,50.51,50.51,50.48,50.49,29082.0,38.973,38.973,38.9498,38.9575,29082.0
2015-12-07 12:05:00,50.49,50.49,50.43,50.43,26744.0,38.9575,38.9575,38.9112,38.9112,26744.0
2015-12-07 12:10:00,50.42,50.45,50.42,50.44,25427.0,38.9035,38.9267,38.9035,38.919,25427.0
2015-12-07 12:15:00,50.45,50.49,50.44,50.47,29986.0,38.9267,38.9575,38.919,38.9421,29986.0
2015-12-07 12:20:00,50.47,50.49,50.45,50.48,198672.0,38.9421,38.9575,38.9267,38.9498,198672.0
2015-12-07 12:25:00,50.48,50.49,50.45,50.47,49705.0,38.9498,38.9575,38.9267,38.9421,49705.0
2015-12-07 12:30:00,50.47,50.47,50.44,50.46,72196.0,38.9421,38.9421,38.919,38.9344,72196.0
2015-12-07 12:35:00,50.45,50.46,50.42,50.43,55693.0,38.9267,38.9344,38.9035,38.9112,55693.0
2015-12-07 12:40:00,50.43,50.44,50.42,50.43,19535.0,38.9112,38.919,38.9035,38.9112,19535.0
2015-12-07 12:45:00,50.43,50.46,50.42,50.45,23445.0,38.9112,38.9344,38.9035,38.9267,23445.0
2015-12-07 12:50:00,50.45,50.47,50.42,50.43,29352.0,38.9267,38.9421,38.9035,38.9112,29352.0
2015-12-07 12:55:00,50.44,50.44,50.39,50.42,28131.0,38.919,38.919,38.8804,38.9035,28131.0
2015-12-07 13:00:00,50.42,50.44,50.41,50.42,35196.0,38.9035,38.919,38.8958,38.9035,35196.0
2015-12-07 13:05:00,50.42,50.52,50.41,50.51,61438.0,38.9035,38.9807,38.8958,38.973,61438.0
2015-12-07 13:10:00,50.5,50.52,50.4,50.4,37683.0,38.9653,38.9807,38.8881,38.8881,37683.0
2015-12-07 13:15:00,50.41,50.5,50.41,50.49,48411.0,38.8958,38.9653,38.8958,38.9575,48411.0
2015-12-07 13:20:00,50.49,50.49,50.46,50.48,49225.0,38.9575,38.9575,38.9344,38.9498,49225.0
2015-12-07 13:25:00,50.49,50.52,50.46,50.52,52205.0,38.9575,38.9807,38.9344,38.9807,52205.0
2015-12-07 13:30:00,50.51,50.52,50.47,50.47,59330.0,38.973,38.9807,38.9421,38.9421,59330.0
2015-12-07 13:35:00,50.48,50.51,50.48,50.49,42900.0,38.9498,38.973,38.9498,38.9575,42900.0
2015-12-07 13:40:00,50.49,50.49,50.41,50.43,54983.0,38.9575,38.9575,38.8958,38.9112,54983.0
2015-12-07 13:45:00,50.43,50.45,50.42,50.43,38240.0,38.9112,38.9267,38.9035,38.9112,38240.0
2015-12-07 13:50:00,50.43,50.45,50.42,50.43,51125.0,38.9112,38.9267,38.9035,38.9112,51125.0
2015-12-07 13:55:00,50.43,50.49,50.41,50.49,33550.0,38.9112,38.9575,38.8958,38.9575,33550.0
2015-12-07 14:00:00,50.49,50.53,50.47,50.53,95094.0,38.9575,38.9884,38.9421,38.9884,95094.0
2015-12-07 14:05:00,50.53,50.57,50.53,50.56,48424.0,38.9884,39.0193,38.9884,39.0116,48424.0
2015-12-07 14:10:00,50.56,50.56,50.52,50.53,16070.0,39.0116,39.0116,38.9807,38.9884,16070.0
2015-12-07 14:15:00,50.53,50.54,50.52,50.53,24041.0,38.9884,38.9961,38.9807,38.9884,24041.0
2015-12-07 14:20:00,50.53,50.56,50.51,50.52,37556.0,38.9884,39.0116,38.973,38.9807,37556.0
2015-12-07 14:25:00,50.51,50.56,50.51,50.55,26899.0,38.973,39.0116,38.973,39.0038,26899.0
2015-12-07 14:30:00,50.56,50.59,50.48,50.49,62468.0,39.0116,39.0347,38.9498,38.9575,62468.0
2015-12-07 14:35:00,50.49,50.53,50.49,50.53,30750.0,38.9575,38.9884,38.9575,38.9884,30750.0
2015-12-07 14:40:00,50.52,50.53,50.49,50.49,36266.0,38.9807,38.9884,38.9575,38.9575,36266.0
2015-12-07 14:45:00,50.49,50.53,50.49,50.51,44680.0,38.9575,38.9884,38.9575,38.973,44680.0
2015-12-07 14:50:00,50.51,50.55,50.51,50.54,74028.0,38.973,39.0038,38.973,38.9961,74028.0
2015-12-07 14:55:00,50.54,50.54,50.49,50.5,43206.0,38.9961,38.9961,38.9575,38.9653,43206.0
2015-12-07 15:00:00,50.5,50.5,50.45,50.46,50011.0,38.9653,38.9653,38.9267,38.9344,50011.0
2015-12-07 15:05:00,50.46,50.5,50.44,50.48,36355.0,38.9344,38.9653,38.919,38.9498,36355.0
2015-12-07 15:10:00,50.48,50.49,50.45,50.46,68566.0,38.9498,38.9575,38.9267,38.9344,68566.0
2015-12-07 15:15:00,50.47,50.54,50.45,50.54,63093.0,38.9421,38.9961,38.9267,38.9961,63093.0
2015-12-07 15:20:00,50.54,50.58,50.53,50.57,51242.0,38.9961,39.027,38.9884,39.0193,51242.0
2015-12-07 15:25:00,50.57,50.59,50.54,50.59,60166.0,39.0193,39.0347,38.9961,39.0347,60166.0
2015-12-07 15:30:00,50.58,50.6,50.54,50.55,93448.0,39.027,39.0424,38.9961,39.0038,93448.0
2015-12-07 15:35:00,50.55,50.56,50.51,50.55,113598.0,39.0038,39.0116,38.973,39.0038,113598.0
2015-12-07 15:40:00,50.55,50.59,50.53,50.58,183448.0,39.0038,39.0347,38.9884,39.027,183448.0
2015-12-07 15:45:00,50.58,50.63,50.58,50.62,168329.0,39.027,39.0656,39.027,39.0579,168329.0
2015-12-07 15:50:00,50.63,50.65,50.59,50.64,208029.0,39.0656,39.081,39.0347,39.0733,208029.0
2015-12-07 15:55:00,50.65,50.65,50.56,50.59,847399.0,39.081,39.081,39.0116,39.0347,847399.0
2015-12-08 09:30:00,50.26,50.47,50.17,50.32,151389.0,38.7801,38.9421,38.7106,38.8264,151389.0
2015-12-08 09:35:00,50.31,50.39,50.23,50.39,125295.0,38.8187,38.8804,38.7569,38.8804,125295.0
2015-12-08 09:40:00,50.38,50.43,50.32,50.41,127935.0,38.8727,38.9112,38.8264,38.8958,127935.0
2015-12-08 09:45:00,50.4,50.41,50.34,50.37,111105.0,38.8881,38.8958,38.8418,38.865,111105.0
2015-12-08 09:50:00,50.37,50.37,50.25,50.33,107277.0,38.865,38.865,38.7724,38.8341,107277.0
2015-12-08 09:55:00,50.33,50.35,50.29,50.29,77184.0,38.8341,38.8495,38.8032,38.8032,77184.0
2015-12-08 10:00:00,50.28,50.38,50.28,50.37,192469.0,38.7955,38.8727,38.7955,38.865,192469.0
2015-12-08 10:05:00,50.36,50.39,50.33,50.37,147899.0,38.8572,38.8804,38.8341,38.865,147899.0
2015-12-08 10:10:00,50.37,50.39,50.29,50.34,125235.0,38.865,38.8804,38.8032,38.8418,125235.0
2015-12-08 10:15:00,50.35,50.35,50.23,50.24,87459.0,38.8495,38.8495,38.7569,38.7646,87459.0
2015-12-08 10:20:00,50.24,50.24,50.16,50.19,232627.0,38.7646,38.7646,38.7029,38.7261,232627.0
2015-12-08 10:25:00,50.19,50.22,50.18,50.2,33989.0,38.7261,38.7492,38.7184,38.7338,33989.0
2015-12-08 10:30:00,50.18,50.29,50.15,50.28,85400.0,38.7184,38.8032,38.6952,38.7955,85400.0
2015-12-08 10:35:00,50.28,50.31,50.25,50.25,65759.0,38.7955,38.8187,38.7724,38.7724,65759.0
2015-12-08 10:40:00,50.25,50.32,50.25,50.3,102879.0,38.7724,38.8264,38.7724,38.8109,102879.0
2015-12-08 10:45:00,50.3,50.32,50.25,50.29,111200.0,38.8109,38.8264,38.7724,38.8032,111200.0
2015-12-08 10:50:00,50.29,50.3,50.25,50.27,58624.0,38.8032,38.8109,38.7724,38.7878,58624.0
2015-12-08 10:55:00,50.27,50.3,50.25,50.3,76052.0,38.7878,38.8109,38.7724,38.8109,76052.0
2015-12-08 11:00:00,50.3,50.47,50.3,50.47,233637.0,38.8109,38.9421,38.8109,38.9421,233637.0
2015-12-08 11:05:00,50.47,50.47,50.42,50.46,37410.0,38.9421,38.9421,38.9035,38.9344,37410.0
2015-12-08 11:10:00,50.46,50.46,50.41,50.43,45457.0,38.9344,38.9344,38.8958,38.9112,45457.0
2015-12-08 11:15:00,50.43,50.48,50.41,50.48,71337.0,38.9112,38.9498,38.8958,38.9498,71337.0
2015-12-08 11:20:00,50.48,50.52,50.43,50.44,120001.0,38.9498,38.9807,38.9112,38.919,120001.0
2015-12-08 11:25:00,50.44,50.44,50.38,50.39,94679.0,38.919,38.919,38.8727,38.8804,94679.0
2015-12-08 11:30:00,50.38,50.4,50.33,50.34,74237.0,38.8727,38.8881,38.8341,38.8418,74237.0
2015-12-08 11:35:00,50.34,50.37,50.29,50.29,90823.0,38.8418,38.865,38.8032,38.8032,90823.0
2015-12-08 11:40:00,50.29,50.32,50.28,50.3,63590.0,38.8032,38.8264,38.7955,38.8109,63590.0
2015-12-08 11:45:00,50.3,50.33,50.28,50.29,38850.0,38.8109,38.8341,38.7955,38.8032,38850.0
2015-12-08 11:50:00,50.29,50.32,50.25,50.3,68412.0,38.8032,38.8264,38.7724,38.8109,68412.0
2015-12-08 11:55:00,50.31,50.34,50.29,50.33,37914.0,38.8187,38.8418,38.8032,38.8341,37914.0
2015-12-08 12:00:00,50.33,50.33,50.26,50.26,26148.0,38.8341,38.8341,38.7801,38.7801,26148.0
2015-12-08 12:05:00,50.26,50.3,50.25,50.28,17258.0,38.7801,38.8109,38.7724,38.7955,17258.0
2015-12-08 12:10:00,50.28,50.29,50.24,50.25,20169.0,38.7955,38.8032,38.7646,38.7724,20169.0
2015-12-08 12:15:00,50.25,50.26,50.2,50.23,65053.0,38.7724,38.7801,38.7338,38.7569,65053.0
2015-12-08 12:20:00,50.23,50.25,50.21,50.23,32039.0,38.7569,38.7724,38.7415,38.7569,32039.0
2015-12-08 12:25:00,50.24,50.26,50.22,50.23,26897.0,38.7646,38.7801,38.7492,38.7569,26897.0
2015-12-08 12:30:00,50.22,50.23,50.2,50.23,37058.0,38.7492,38.7569,38.7338,38.7569,37058.0
2015-12-08 12:35:00,50.22,50.26,50.21,50.24,20791.0,38.7492,38.7801,38.7415,38.7646,20791.0
2015-12-08 12:40:00,50.24,50.28,50.24,50.27,23965.0,38.7646,38.7955,38.7646,38.7878,23965.0
2015-12-08 12:45:00,50.27,50.27,50.22,50.25,21994.0,38.7878,38.7878,38.7492,38.7724,21994.0
2015-12-08 12:50:00,50.25,50.3,50.24,50.29,24913.0,38.7724,38.8109,38.7646,38.8032,24913.0
2015-12-08 12:55:00,50.29,50.33,50.28,50.33,48295.0,38.8032,38.8341,38.7955,38.8341,48295.0
2015-12-08 13:00:00,50.34,50.38,50.33,50.35,24032.0,38.8418,38.8727,38.8341,38.8495,24032.0
2015-12-08 13:05:00,50.35,50.37,50.33,50.33,19991.0,38.8495,38.865,38.8341,38.8341,19991.0
2015-12-08 13:10:00,50.33,50.37,50.33,50.35,28385.0,38.8341,38.865,38.8341,38.8495,28385.0
2015-12-08 13:15:00,50.34,50.36,50.28,50.28,42735.0,38.8418,38.8572,38.7955,38.7955,42735.0
2015-12-08 13:20:00,50.28,50.31,50.24,50.24,37440.0,38.7955,38.8187,38.7646,38.7646,37440.0
2015-12-08 13:25:00,50.24,50.3,50.24,50.27,25717.0,38.7646,38.8109,38.7646,38.7878,25717.0
2015-12-08 13:30:00,50.29,50.34,50.29,50.33,74020.0,38.8032,38.8418,38.8032,38.8341,74020.0
2015-12-08 13:35:00,50.34,50.36,50.33,50.34,45927.0,38.8418,38.8572,38.8341,38.8418,45927.0
2015-12-08 13:40:00,50.34,50.35,50.32,50.34,26507.0,38.8418,38.8495,38.8264,38.8418,26507.0
2015-12-08 13:45:00,50.34,50.37,50.32,50.32,27723.0,38.8418,38.865,38.8264,38.8264,27723.0
2015-12-08 13:50:00,50.32,50.37,50.31,50.36,24579.0,38.8264,38.865,38.8187,38.8572,24579.0
2015-12-08 13:55:00,50.37,50.38,50.35,50.37,11956.0,38.865,38.8727,38.8495,38.865,11956.0
2015-12-08 14:00:00,50.38,50.45,50.37,50.45,35728.0,38.8727,38.9267,38.865,38.9267,35728.0
2015-12-08 14:05:00,50.45,50.5,50.44,50.5,39910.0,38.9267,38.9653,38.919,38.9653,39910.0
2015-12-08 14:10:00,50.49,50.5,50.47,50.48,43702.0,38.9575,38.9653,38.9421,38.9498,43702.0
2015-12-08 14:15:00,50.48,50.5,50.46,50.48,68218.0,38.9498,38.9653,38.9344,38.9498,68218.0
2015-12-08 14:20:00,50.48,50.48,50.43,50.44,70471.0,38.9498,38.9498,38.9112,38.919,70471.0
2015-12-08 14:25:00,50.44,50.45,50.42,50.45,112247.0,38.919,38.9267,38.9035,38.9267,112247.0
2015-12-08 14:30:00,50.44,50.46,50.41,50.41,29150.0,38.919,38.9344,38.8958,38.8958,29150.0
2015-12-08 14:35:00,50.41,50.47,50.41,50.46,28148.0,38.8958,38.9421,38.8958,38.9344,28148.0
2015-12-08 14:40:00,50.45,50.46,50.42,50.44,23757.0,38.9267,38.9344,38.9035,38.919,23757.0
2015-12-08 14:45:00,50.44,50.51,50.44,50.47,48771.0,38.919,38.973,38.919,38.9421,48771.0
2015-12-08 14:50:00,50.47,50.5,50.44,50.49,72062.0,38.9421,38.9653,38.919,38.9575,72062.0
2015-12-08 14:55:00,50.5,50.5,50.42,50.43,51526.0,38.9653,38.9653,38.9035,38.9112,51526.0
2015-12-08 15:00:00,50.42,50.43,50.37,50.39,117487.0,38.9035,38.9112,38.865,38.8804,117487.0
2015-12-08 15:05:00,50.4,50.45,50.38,50.43,80616.0,38.8881,38.9267,38.8727,38.9112,80616.0
2015-12-08 15:10:00,50.44,50.45,50.37,50.38,101622.0,38.919,38.9267,38.865,38.8727,101622.0
2015-12-08 15:15:00,50.38,50.4,50.35,50.36,104093.0,38.8727,38.8881,38.8495,38.8572,104093.0
2015-12-08 15:20:00,50.35,50.42,50.34,50.42,93648.0,38.8495,38.9035,38.8418,38.9035,93648.0
2015-12-08 15:25:00,50.42,50.43,50.35,50.37,67985.0,38.9035,38.9112,38.8495,38.865,67985.0
2015-12-08 15:30:00,50.38,50.48,50.34,50.46,114658.0,38.8727,38.9498,38.8418,38.9344,114658.0
2015-12-08 15:35:00,50.46,50.47,50.43,50.44,92863.0,38.9344,38.9421,38.9112,38.919,92863.0
2015-12-08 15:40:00,50.44,50.46,50.4,50.46,117608.0,38.919,38.9344,38.8881,38.9344,117608.0
2015-12-08 15:45:00,50.45,50.51,50.44,50.5,172812.0,38.9267,38.973,38.919,38.9653,172812.0
2015-12-08 15:50:00,50.5,50.56,50.49,50.55,269019.0,38.9653,39.0116,38.9575,39.0038,269019.0
2015-12-08 15:55:00,50.55,50.55,50.44,50.46,367905.0,39.0038,39.0038,38.919,38.9344,367905.0
2015-12-09 09:30:00,50.17,50.18,50.01,50.02,464442.0,38.7106,38.7184,38.5872,38.5949,464442.0
2015-12-09 09:35:00,50.03,50.24,50.01,50.24,3290820.0,38.6026,38.7646,38.5872,38.7646,3290820.0
2015-12-09 09:40:00,50.23,50.3,50.2,50.26,110840.0,38.7569,38.8109,38.7338,38.7801,110840.0
2015-12-09 09:45:00,50.26,50.33,50.25,50.33,121735.0,38.7801,38.8341,38.7724,38.8341,121735.0
2015-12-09 09:50:00,50.34,50.36,50.28,50.3,142505.0,38.8418,38.8572,38.7955,38.8109,142505.0
2015-12-09 09:55:00,50.31,50.36,50.29,50.33,129095.0,38.8187,38.8572,38.8032,38.8341,129095.0
2015-12-09 10:00:00,50.32,50.36,50.29,50.35,118936.0,38.8264,38.8572,38.8032,38.8495,118936.0
2015-12-09 10:05:00,50.36,50.41,50.34,50.41,128636.0,38.8572,38.8958,38.8418,38.8958,128636.0
2015-12-09 10:10:00,50.41,50.52,50.41,50.49,454711.0,38.8958,38.9807,38.8958,38.9575,454711.0
2015-12-09 10:15:00,50.49,50.54,50.49,50.53,121605.0,38.9575,38.9961,38.9575,38.9884,121605.0
2015-12-09 10:20:00,50.52,50.56,50.5,50.53,196166.0,38.9807,39.0116,38.9653,38.9884,196166.0
2015-12-09 10:25:00,50.53,50.56,50.52,50.53,91433.0,38.9884,39.0116,38.9807,38.9884,91433.0
2015-12-09 10:30:00,50.54,50.68,50.53,50.68,232236.0,38.9961,39.1041,38.9884,39.1041,232236.0
2015-12-09 10:35:00,50.69,50.71,50.63,50.63,180357.0,39.1119,39.1273,39.0656,39.0656,180357.0
2015-12-09 10:40:00,50.64,50.64,50.61,50.64,138403.0,39.0733,39.0733,39.0501,39.0733,138403.0
2015-12-09 10:45:00,50.64,50.66,50.55,50.56,197360.0,39.0733,39.0887,39.0038,39.0116,197360.0
2015-12-09 10:50:00,50.57,50.58,50.55,50.55,85881.0,39.0193,39.027,39.0038,39.0038,85881.0
2015-12-09 10:55:00,50.55,50.59,50.54,50.57,169888.0,39.0038,39.0347,38.9961,39.0193,169888.0
2015-12-09 11:00:00,50.58,50.58,50.54,50.57,100993.0,39.027,39.027,38.9961,39.0193,100993.0
2015-12-09 11:05:00,50.58,50.62,50.56,50.58,53431.0,39.027,39.0579,39.0116,39.027,53431.0
2015-12-09 11:10:00,50.58,50.63,50.57,50.62,56820.0,39.027,39.0656,39.0193,39.0579,56820.0
2015-12-09 11:15:00,50.62,50.62,50.52,50.55,70856.0,39.0579,39.0579,38.9807,39.0038,70856.0
2015-12-09 11:20:00,50.54,50.56,50.51,50.51,22784.0,38.9961,39.0116,38.973,38.973,22784.0
2015-12-09 11:25:00,50.5,50.53,50.48,50.53,49421.0,38.9653,38.9884,38.9498,38.9884,49421.0
2015-12-09 11:30:00,50.53,50.54,50.47,50.48,263515.0,38.9884,38.9961,38.9421,38.9498,263515.0
2015-12-09 11:35:00,50.47,50.5,50.4,50.41,117171.0,38.9421,38.9653,38.8881,38.8958,117171.0
2015-12-09 11:40:00,50.42,50.43,50.29,50.3,167108.0,38.9035,38.9112,38.8032,38.8109,167108.0
2015-12-09 11:45:00,50.28,50.29,50.19,50.23,130515.0,38.7955,38.8032,38.7261,38.7569,130515.0
2015-12-09 11:50:00,50.23,50.27,50.23,50.25,9750.0,38.7569,38.7878,38.7569,38.7724,9750.0
2015-12-09 11:55:00,50.25,50.25,50.18,50.23,67457.0,38.7724,38.7724,38.7184,38.7569,67457.0
2015-12-09 12:00:00,50.24,50.3,50.24,50.26,65544.0,38.7646,38.8109,38.7646,38.7801,65544.0
2015-12-09 12:05:00,50.26,50.3,50.24,50.3,108842.0,38.7801,38.8109,38.7646,38.8109,108842.0
2015-12-09 12:10:00,50.29,50.3,50.22,50.23,123122.0,38.8032,38.8109,38.7492,38.7569,123122.0
2015-12-09 12:15:00,50.23,50.26,50.15,50.16,142922.0,38.7569,38.7801,38.6952,38.7029,142922.0
2015-12-09 12:20:00,50.15,50.15,50.06,50.1,317801.0,38.6952,38.6952,38.6258,38.6566,317801.0
2015-12-09 12:25:00,50.1,50.1,50.0,50.01,175360.0,38.6566,38.6566,38.5795,38.5872,175360.0
2015-12-09 12:30:00,50.02,50.02,49.94,49.96,151751.0,38.5949,38.5949,38.5332,38.5486,151751.0
2015-12-09 12:35:00,49.95,49.96,49.88,49.89,146279.0,38.5409,38.5486,38.4869,38.4946,146279.0
2015-12-09 12:40:00,49.89,49.9,49.81,49.88,248005.0,38.4946,38.5023,38.4329,38.4869,248005.0
2015-12-09 12:45:00,49.88,49.91,49.84,49.91,145941.0,38.4869,38.51,38.456,38.51,145941.0
2015-12-09 12:50:00,49.9,49.92,49.85,49.87,145354.0,38.5023,38.5177,38.4637,38.4792,145354.0
2015-12-09 12:55:00,49.86,49.87,49.81,49.85,117336.0,38.4714,38.4792,38.4329,38.4637,117336.0
2015-12-09 13:00:00,49.85,49.94,49.82,49.91,178188.0,38.4637,38.5332,38.4406,38.51,178188.0
2015-12-09 13:05:00,49.9,49.9,49.77,49.89,249455.0,38.5023,38.5023,38.402,38.4946,249455.0
2015-12-09 13:10:00,49.89,49.95,49.87,49.95,205514.0,38.4946,38.5409,38.4792,38.5409,205514.0
2015-12-09 13:15:00,49.95,49.99,49.9,49.92,187247.0,38.5409,38.5717,38.5023,38.5177,187247.0
2015-12-09 13:20:00,49.92,49.94,49.88,49.94,219513.0,38.5177,38.5332,38.4869,38.5332,219513.0
2015-12-09 13:25:00,49.95,49.95,49.86,49.91,221553.0,38.5409,38.5409,38.4714,38.51,221553.0
2015-12-09 13:30:00,49.91,49.91,49.83,49.91,193213.0,38.51,38.51,38.4483,38.51,193213.0
2015-12-09 13:35:00,49.9,49.91,49.86,49.89,128273.0,38.5023,38.51,38.4714,38.4946,128273.0
2015-12-09 13:40:00,49.89,49.91,49.82,49.83,138452.0,38.4946,38.51,38.4406,38.4483,138452.0
2015-12-09 13:45:00,49.83,49.88,49.82,49.88,87850.0,38.4483,38.4869,38.4406,38.4869,87850.0
2015-12-09 13:50:00,49.88,49.94,49.88,49.92,189257.0,38.4869,38.5332,38.4869,38.5177,189257.0
2015-12-09 13:55:00,49.92,49.95,49.89,49.89,114815.0,38.5177,38.5409,38.4946,38.4946,114815.0
2015-12-09 14:00:00,49.89,49.92,49.87,49.89,91555.0,38.4946,38.5177,38.4792,38.4946,91555.0
2015-12-09 14:05:00,49.89,49.95,49.88,49.92,205423.0,38.4946,38.5409,38.4869,38.5177,205423.0
2015-12-09 14:10:00,49.91,49.97,49.91,49.97,97629.0,38.51,38.5563,38.51,38.5563,97629.0
2015-12-09 14:15:00,49.97,49.98,49.92,49.94,91233.0,38.5563,38.564,38.5177,38.5332,91233.0
2015-12-09 14:20:00,49.93,49.94,49.87,49.89,110527.0,38.5255,38.5332,38.4792,38.4946,110527.0
2015-12-09 14:25:00,49.89,49.92,49.87,49.92,200368.0,38.4946,38.5177,38.4792,38.5177,200368.0
2015-12-09 14:30:00,49.91,49.96,49.91,49.92,75142.0,38.51,38.5486,38.51,38.5177,75142.0
2015-12-09 14:35:00,49.92,49.98,49.9,49.97,152565.0,38.5177,38.564,38.5023,38.5563,152565.0
2015-12-09 14:40:00,49.97,49.98,49.93,49.98,330088.0,38.5563,38.564,38.5255,38.564,330088.0
2015-12-09 14:45:00,49.98,49.98,49.89,49.9,177780.0,38.564,38.564,38.4946,38.5023,177780.0
2015-12-09 14:50:00,49.91,49.92,49.87,49.89,89013.0,38.51,38.5177,38.4792,38.4946,89013.0
2015-12-09 14:55:00,49.89,49.9,49.83,49.85,150069.0,38.4946,38.5023,38.4483,38.4637,150069.0
2015-12-09 15:00:00,49.84,49.94,49.83,49.93,142499.0,38.456,38.5332,38.4483,38.5255,142499.0
2015-12-09 15:05:00,49.92,49.93,49.88,49.91,172393.0,38.5177,38.5255,38.4869,38.51,172393.0
2015-12-09 15:10:00,49.91,49.94,49.9,49.92,97504.0,38.51,38.5332,38.5023,38.5177,97504.0
2015-12-09 15:15:00,49.93,49.94,49.88,49.9,164509.0,38.5255,38.5332,38.4869,38.5023,164509.0
2015-12-09 15:20:00,49.9,50.03,49.9,50.01,316911.0,38.5023,38.6026,38.5023,38.5872,316911.0
2015-12-09 15:25:00,50.01,50.04,50.0,50.02,185105.0,38.5872,38.6103,38.5795,38.5949,185105.0
2015-12-09 15:30:00,50.02,50.09,50.02,50.07,210325.0,38.5949,38.6489,38.5949,38.6335,210325.0
2015-12-09 15:35:00,50.07,50.12,50.05,50.06,379063.0,38.6335,38.6721,38.618,38.6258,379063.0
2015-12-09 15:40:00,50.06,50.08,50.04,50.05,222560.0,38.6258,38.6412,38.6103,38.618,222560.0
2015-12-09 15:45:00,50.05,50.07,49.95,49.96,334561.0,38.618,38.6335,38.5409,38.5486,334561.0
2015-12-09 15:50:00,49.95,49.99,49.93,49.97,403882.0,38.5409,38.5717,38.5255,38.5563,403882.0
2015-12-09 15:55:00,49.97,49.99,49.92,49.99,869303.0,38.5563,38.5717,38.5177,38.5717,869303.0
2015-12-10 09:30:00,50.08,50.1,49.92,49.97,73508.0,38.6412,38.6566,38.5177,38.5563,73508.0
2015-12-10 09:35:00,49.98,50.11,49.96,50.09,226089.0,38.564,38.6643,38.5486,38.6489,226089.0
2015-12-10 09:40:00,50.09,50.14,50.06,50.06,157953.0,38.6489,38.6875,38.6258,38.6258,157953.0
2015-12-10 09:45:00,50.06,50.18,50.06,50.07,128367.0,38.6258,38.7184,38.6258,38.6335,128367.0
2015-12-10 09:50:00,50.08,50.13,50.03,50.04,86809.0,38.6412,38.6798,38.6026,38.6103,86809.0
2015-12-10 09:55:00,50.04,50.04,49.96,49.98,119318.0,38.6103,38.6103,38.5486,38.564,119318.0
2015-12-10 10:00:00,49.98,50.07,49.97,50.01,70847.0,38.564,38.6335,38.5563,38.5872,70847.0
2015-12-10 10:05:00,50.01,50.04,49.97,50.0,27115.0,38.5872,38.6103,38.5563,38.5795,27115.0
2015-12-10 10:10:00,50.0,50.03,49.96,50.02,100370.0,38.5795,38.6026,38.5486,38.5949,100370.0
2015-12-10 10:15:00,50.02,50.11,50.01,50.1,94173.0,38.5949,38.6643,38.5872,38.6566,94173.0
2015-12-10 10:20:00,50.11,50.16,50.11,50.15,170468.0,38.6643,38.7029,38.6643,38.6952,170468.0
2015-12-10 10:25:00,50.16,50.19,50.13,50.15,130767.0,38.7029,38.7261,38.6798,38.6952,130767.0
2015-12-10 10:30:00,50.14,50.18,50.1,50.11,96028.0,38.6875,38.7184,38.6566,38.6643,96028.0
2015-12-10 10:35:00,50.11,50.2,50.1,50.2,151330.0,38.6643,38.7338,38.6566,38.7338,151330.0
2015-12-10 10:40:00,50.19,50.3,50.18,50.29,177150.0,38.7261,38.8109,38.7184,38.8032,177150.0
2015-12-10 10:45:00,50.3,50.31,50.27,50.31,65845.0,38.8109,38.8187,38.7878,38.8187,65845.0
2015-12-10 10:50:00,50.31,50.32,50.26,50.27,33422.0,38.8187,38.8264,38.7801,38.7878,33422.0
2015-12-10 10:55:00,50.28,50.29,50.23,50.24,41025.0,38.7955,38.8032,38.7569,38.7646,41025.0
2015-12-10 11:00:00,50.23,50.24,50.19,50.23,37383.0,38.7569,38.7646,38.7261,38.7569,37383.0
2015-12-10 11:05:00,50.23,50.25,50.17,50.17,67383.0,38.7569,38.7724,38.7106,38.7106,67383.0
2015-12-10 11:10:00,50.16,50.17,50.13,50.16,303624.0,38.7029,38.7106,38.6798,38.7029,303624.0
2015-12-10 11:15:00,50.15,50.2,50.15,50.17,61176.0,38.6952,38.7338,38.6952,38.7106,61176.0
2015-12-10 11:20:00,50.17,50.22,50.16,50.16,25639.0,38.7106,38.7492,38.7029,38.7029,25639.0
2015-12-10 11:25:00,50.16,50.2,50.14,50.14,37041.0,38.7029,38.7338,38.6875,38.6875,37041.0
2015-12-10 11:30:00,50.14,50.15,50.08,50.08,109012.0,38.6875,38.6952,38.6412,38.6412,109012.0
2015-12-10 11:35:00,50.09,50.11,50.07,50.1,36491.0,38.6489,38.6643,38.6335,38.6566,36491.0
2015-12-10 11:40:00,50.09,50.1,50.03,50.03,30691.0,38.6489,38.6566,38.6026,38.6026,30691.0
2015-12-10 11:45:00,50.03,50.09,50.02,50.08,40114.0,38.6026,38.6489,38.5949,38.6412,40114.0
2015-12-10 11:50:00,50.08,50.09,50.03,50.04,30022.0,38.6412,38.6489,38.6026,38.6103,30022.0
2015-12-10 11:55:00,50.05,50.09,50.03,50.05,37082.0,38.618,38.6489,38.6026,38.618,37082.0
2015-12-10 12:00:00,50.06,50.09,50.03,50.08,110736.0,38.6258,38.6489,38.6026,38.6412,110736.0
2015-12-10 12:05:00,50.08,50.09,49.99,50.0,132619.0,38.6412,38.6489,38.5717,38.5795,132619.0
2015-12-10 12:10:00,50.01,50.01,49.93,49.93,72059.0,38.5872,38.5872,38.5255,38.5255,72059.0
2015-12-10 12:15:00,49.92,49.93,49.88,49.89,55834.0,38.5177,38.5255,38.4869,38.4946,55834.0
2015-12-10 12:20:00,49.89,49.96,49.89,49.94,44623.0,38.4946,38.5486,38.4946,38.5332,44623.0
2015-12-10 12:25:00,49.94,49.98,49.94,49.96,46330.0,38.5332,38.564,38.5332,38.5486,46330.0
2015-12-10 12:30:00,49.97,49.98,49.91,49.93,170255.0,38.5563,38.564,38.51,38.5255,170255.0
2015-12-10 12:35:00,49.93,50.0,49.93,49.95,72713.0,38.5255,38.5795,38.5255,38.5409,72713.0
2015-12-10 12:40:00,49.95,50.01,49.93,50.01,67592.0,38.5409,38.5872,38.5255,38.5872,67592.0
2015-12-10 12:45:00,50.01,50.05,49.98,50.04,71949.0,38.5872,38.618,38.564,38.6103,71949.0
2015-12-10 12:50:00,50.03,50.09,50.02,50.08,58917.0,38.6026,38.6489,38.5949,38.6412,58917.0
2015-12-10 12:55:00,50.09,50.16,50.08,50.14,134961.0,38.6489,38.7029,38.6412,38.6875,134961.0
2015-12-10 13:00:00,50.14,50.16,50.12,50.14,34842.0,38.6875,38.7029,38.6721,38.6875,34842.0
2015-12-10 13:05:00,50.13,50.13,50.09,50.12,21715.0,38.6798,38.6798,38.6489,38.6721,21715.0
2015-12-10 13:10:00,50.11,50.12,50.07,50.1,57265.0,38.6643,38.6721,38.6335,38.6566,57265.0
2015-12-10 13:15:00,50.09,50.1,50.06,50.09,31993.0,38.6489,38.6566,38.6258,38.6489,31993.0
2015-12-10 13:20:00,50.09,50.12,50.09,50.09,21124.0,38.6489,38.6721,38.6489,38.6489,21124.0
2015-12-10 13:25:00,50.09,50.11,50.07,50.08,37821.0,38.6489,38.6643,38.6335,38.6412,37821.0
2015-12-10 13:30:00,50.08,50.12,50.07,50.09,71480.0,38.6412,38.6721,38.6335,38.6489,71480.0
2015-12-10 13:35:00,50.09,50.16,50.09,50.15,46915.0,38.6489,38.7029,38.6489,38.6952,46915.0
2015-12-10 13:40:00,50.14,50.14,50.12,50.13,26698.0,38.6875,38.6875,38.6721,38.6798,26698.0
2015-12-10 13:45:00,50.12,50.18,50.11,50.18,63210.0,38.6721,38.7184,38.6643,38.7184,63210.0
2015-12-10 13:50:00,50.19,50.19,50.16,50.17,32111.0,38.7261,38.7261,38.7029,38.7106,32111.0
2015-12-10 13:55:00,50.18,50.18,50.13,50.14,45405.0,38.7184,38.7184,38.6798,38.6875,45405.0
2015-12-10 14:00:00,50.14,50.17,50.12,50.16,146602.0,38.6875,38.7106,38.6721,38.7029,146602.0
2015-12-10 14:05:00,50.16,50.18,50.16,50.18,38301.0,38.7029,38.7184,38.7029,38.7184,38301.0
2015-12-10 14:10:00,50.17,50.19,50.12,50.13,40458.0,38.7106,38.7261,38.6721,38.6798,40458.0
2015-12-10 14:15:00,50.13,50.19,50.12,50.18,43054.0,38.6798,38.7261,38.6721,38.7184,43054.0
2015-12-10 14:20:00,50.18,50.24,50.17,50.24,26789.0,38.7184,38.7646,38.7106,38.7646,26789.0
2015-12-10 14:25:00,50.23,50.34,50.23,50.33,76809.0,38.7569,38.8418,38.7569,38.8341,76809.0
2015-12-10 14:30:00,50.34,50.35,50.3,50.31,76958.0,38.8418,38.8495,38.8109,38.8187,76958.0
2015-12-10 14:35:00,50.32,50.32,50.26,50.29,61337.0,38.8264,38.8264,38.7801,38.8032,61337.0
2015-12-10 14:40:00,50.29,50.34,50.28,50.32,92240.0,38.8032,38.8418,38.7955,38.8264,92240.0
2015-12-10 14:45:00,50.32,50.34,50.32,50.32,51154.0,38.8264,38.8418,38.8264,38.8264,51154.0
2015-12-10 14:50:00,50.32,50.32,50.23,50.26,52657.0,38.8264,38.8264,38.7569,38.7801,52657.0
2015-12-10 14:55:00,50.26,50.26,50.23,50.24,38570.0,38.7801,38.7801,38.7569,38.7646,38570.0
2015-12-10 15:00:00,50.25,50.26,50.18,50.19,55888.0,38.7724,38.7801,38.7184,38.7261,55888.0
2015-12-10 15:05:00,50.19,50.2,50.15,50.15,142289.0,38.7261,38.7338,38.6952,38.6952,142289.0
2015-12-10 15:10:00,50.15,50.16,50.11,50.11,34989.0,38.6952,38.7029,38.6643,38.6643,34989.0
2015-12-10 15:15:00,50.12,50.14,50.04,50.05,76366.0,38.6721,38.6875,38.6103,38.618,76366.0
2015-12-10 15:20:00,50.06,50.07,49.99,50.03,98408.0,38.6258,38.6335,38.5717,38.6026,98408.0
2015-12-10 15:25:00,50.02,50.08,50.0,50.07,97084.0,38.5949,38.6412,38.5795,38.6335,97084.0
2015-12-10 15:30:00,50.07,50.08,50.02,50.07,159369.0,38.6335,38.6412,38.5949,38.6335,159369.0
2015-12-10 15:35:00,50.07,50.09,50.05,50.08,160271.0,38.6335,38.6489,38.618,38.6412,160271.0
2015-12-10 15:40:00,50.08,50.11,50.04,50.05,265829.0,38.6412,38.6643,38.6103,38.618,265829.0
2015-12-10 15:45:00,50.04,50.08,50.01,50.05,297074.0,38.6103,38.6412,38.5872,38.618,297074.0
2015-12-10 15:50:00,50.04,50.05,49.97,49.98,382497.0,38.6103,38.618,38.5563,38.564,382497.0
2015-12-10 15:55:00,49.98,50.04,49.95,50.01,827929.0,38.564,38.6103,38.5409,38.5872,827929.0
2015-12-11 09:30:00,49.53,49.67,49.51,49.61,483098.0,38.2168,38.3248,38.2014,38.2785,483098.0
2015-12-11 09:35:00,49.62,49.67,49.56,49.59,438453.0,38.2863,38.3248,38.24,38.2631,438453.0
2015-12-11 09:40:00,49.6,49.65,49.55,49.61,274696.0,38.2708,38.3094,38.2323,38.2785,274696.0
2015-12-11 09:45:00,49.6,49.6,49.43,49.47,215802.0,38.2708,38.2708,38.1397,38.1705,215802.0
2015-12-11 09:50:00,49.47,49.48,49.39,49.46,235361.0,38.1705,38.1782,38.1088,38.1628,235361.0
2015-12-11 09:55:00,49.45,49.5,49.42,49.46,101929.0,38.1551,38.1937,38.1319,38.1628,101929.0
2015-12-11 10:00:00,49.46,49.66,49.41,49.65,331227.0,38.1628,38.3171,38.1242,38.3094,331227.0
2015-12-11 10:05:00,49.66,49.72,49.55,49.55,140445.0,38.3171,38.3634,38.2323,38.2323,140445.0
2015-12-11 10:10:00,49.55,49.69,49.55,49.69,130016.0,38.2323,38.3403,38.2323,38.3403,130016.0
2015-12-11 10:15:00,49.68,49.7,49.61,49.65,105072.0,38.3326,38.348,38.2785,38.3094,105072.0
2015-12-11 10:20:00,49.65,49.65,49.56,49.65,73961.0,38.3094,38.3094,38.24,38.3094,73961.0
2015-12-11 10:25:00,49.65,49.74,49.64,49.72,81442.0,38.3094,38.3789,38.3017,38.3634,81442.0
2015-12-11 10:30:00,49.73,49.83,49.7,49.7,118802.0,38.3711,38.4483,38.348,38.348,118802.0
2015-12-11 10:35:00,49.7,49.73,49.64,49.65,119653.0,38.348,38.3711,38.3017,38.3094,119653.0
2015-12-11 10:40:00,49.66,49.72,49.66,49.66,156741.0,38.3171,38.3634,38.3171,38.3171,156741.0
2015-12-11 10:45:00,49.66,49.68,49.62,49.64,103571.0,38.3171,38.3326,38.2863,38.3017,103571.0
2015-12-11 10:50:00,49.63,49.66,49.57,49.66,80431.0,38.294,38.3171,38.2477,38.3171,80431.0
2015-12-11 10:55:00,49.65,49.65,49.55,49.59,85231.0,38.3094,38.3094,38.2323,38.2631,85231.0
2015-12-11 11:00:00,49.58,49.63,49.52,49.53,155385.0,38.2554,38.294,38.2091,38.2168,155385.0
2015-12-11 11:05:00,49.54,49.68,49.51,49.63,89414.0,38.2245,38.3326,38.2014,38.294,89414.0
2015-12-11 11:10:00,49.63,49.65,49.57,49.62,92106.0,38.294,38.3094,38.2477,38.2863,92106.0
2015-12-11 11:15:00,49.63,49.7,49.58,49.69,133943.0,38.294,38.348,38.2554,38.3403,133943.0
2015-12-11 11:20:00,49.68,49.75,49.67,49.69,69990.0,38.3326,38.3866,38.3248,38.3403,69990.0
2015-12-11 11:25:00,49.69,49.7,49.58,49.61,127982.0,38.3403,38.348,38.2554,38.2785,127982.0
2015-12-11 11:30:00,49.61,49.62,49.52,49.53,130928.0,38.2785,38.2863,38.2091,38.2168,130928.0
2015-12-11 11:35:00,49.52,49.58,49.49,49.56,199026.0,38.2091,38.2554,38.186,38.24,199026.0
2015-12-11 11:40:00,49.57,49.64,49.57,49.64,152365.0,38.2477,38.3017,38.2477,38.3017,152365.0
2015-12-11 11:45:00,49.64,49.66,49.61,49.62,65213.0,38.3017,38.3171,38.2785,38.2863,65213.0
2015-12-11 11:50:00,49.61,49.64,49.6,49.64,51864.0,38.2785,38.3017,38.2708,38.3017,51864.0
2015-12-11 11:55:00,49.63,49.64,49.56,49.57,93617.0,38.294,38.3017,38.24,38.2477,93617.0
2015-12-11 12:00:00,49.57,49.59,49.53,49.56,95464.0,38.2477,38.2631,38.2168,38.24,95464.0
2015-12-11 12:05:00,49.56,49.56,49.51,49.51,79072.0,38.24,38.24,38.2014,38.2014,79072.0
2015-12-11 12:10:00,49.5,49.53,49.48,49.51,101234.0,38.1937,38.2168,38.1782,38.2014,101234.0
2015-12-11 12:15:00,49.51,49.51,49.4,49.43,131996.0,38.2014,38.2014,38.1165,38.1397,131996.0
2015-12-11 12:20:00,49.43,49.45,49.38,49.41,81366.0,38.1397,38.1551,38.1011,38.1242,81366.0
2015-12-11 12:25:00,49.41,49.43,49.36,49.43,138325.0,38.1242,38.1397,38.0856,38.1397,138325.0
2015-12-11 12:30:00,49.43,49.45,49.39,49.45,77410.0,38.1397,38.1551,38.1088,38.1551,77410.0
2015-12-11 12:35:00,49.45,49.46,49.41,49.43,167830.0,38.1551,38.1628,38.1242,38.1397,167830.0
2015-12-11 12:40:00,49.42,49.46,49.39,49.46,99166.0,38.1319,38.1628,38.1088,38.1628,99166.0
2015-12-11 12:45:00,49.46,49.49,49.43,49.43,58628.0,38.1628,38.186,38.1397,38.1397,58628.0
2015-12-11 12:50:00,49.44,49.44,49.37,49.43,169680.0,38.1474,38.1474,38.0934,38.1397,169680.0
2015-12-11 12:55:00,49.43,49.51,49.43,49.5,55223.0,38.1397,38.2014,38.1397,38.1937,55223.0
2015-12-11 13:00:00,49.51,49.56,49.48,49.52,85650.0,38.2014,38.24,38.1782,38.2091,85650.0
2015-12-11 13:05:00,49.53,49.55,49.49,49.51,101792.0,38.2168,38.2323,38.186,38.2014,101792.0
2015-12-11 13:10:00,49.51,49.54,49.5,49.51,142082.0,38.2014,38.2245,38.1937,38.2014,142082.0
2015-12-11 13:15:00,49.52,49.57,49.47,49.54,93625.0,38.2091,38.2477,38.1705,38.2245,93625.0
2015-12-11 13:20:00,49.54,49.55,49.47,49.47,151675.0,38.2245,38.2323,38.1705,38.1705,151675.0
2015-12-11 13:25:00,49.46,49.48,49.42,49.42,81471.0,38.1628,38.1782,38.1319,38.1319,81471.0
2015-12-11 13:30:00,49.42,49.46,49.39,49.42,148193.0,38.1319,38.1628,38.1088,38.1319,148193.0
2015-12-11 13:35:00,49.43,49.47,49.42,49.47,50682.0,38.1397,38.1705,38.1319,38.1705,50682.0
2015-12-11 13:40:00,49.47,49.51,49.44,49.49,66681.0,38.1705,38.2014,38.1474,38.186,66681.0
2015-12-11 13:45:00,49.49,49.52,49.47,49.49,60048.0,38.186,38.2091,38.1705,38.186,60048.0
2015-12-11 13:50:00,49.48,49.54,49.48,49.51,75181.0,38.1782,38.2245,38.1782,38.2014,75181.0
2015-12-11 13:55:00,49.5,49.54,49.49,49.51,71606.0,38.1937,38.2245,38.186,38.2014,71606.0
2015-12-11 14:00:00,49.51,49.56,49.51,49.54,248568.0,38.2014,38.24,38.2014,38.2245,248568.0
2015-12-11 14:05:00,49.53,49.58,49.53,49.57,37957.0,38.2168,38.2554,38.2168,38.2477,37957.0
2015-12-11 14:10:00,49.56,49.6,49.55,49.58,78207.0,38.24,38.2708,38.2323,38.2554,78207.0
2015-12-11 14:15:00,49.58,49.65,49.57,49.62,144795.0,38.2554,38.3094,38.2477,38.2863,144795.0
2015-12-11 14:20:00,49.62,49.62,49.53,49.54,135862.0,38.2863,38.2863,38.2168,38.2245,135862.0
2015-12-11 14:25:00,49.55,49.56,49.52,49.56,48334.0,38.2323,38.24,38.2091,38.24,48334.0
2015-12-11 14:30:00,49.56,49.59,49.52,49.56,72597.0,38.24,38.2631,38.2091,38.24,72597.0
2015-12-11 14:35:00,49.57,49.65,49.56,49.64,77686.0,38.2477,38.3094,38.24,38.3017,77686.0
2015-12-11 14:40:00,49.63,49.64,49.57,49.62,64980.0,38.294,38.3017,38.2477,38.2863,64980.0
2015-12-11 14:45:00,49.63,49.64,49.58,49.6,96308.0,38.294,38.3017,38.2554,38.2708,96308.0
2015-12-11 14:50:00,49.6,49.62,49.58,49.6,184772.0,38.2708,38.2863,38.2554,38.2708,184772.0
2015-12-11 14:55:00,49.59,49.59,49.56,49.57,96273.0,38.2631,38.2631,38.24,38.2477,96273.0
2015-12-11 15:00:00,49.57,49.63,49.56,49.58,73908.0,38.2477,38.294,38.24,38.2554,73908.0
2015-12-11 15:05:00,49.58,49.58,49.47,49.47,162309.0,38.2554,38.2554,38.1705,38.1705,162309.0
2015-12-11 15:10:00,49.47,49.52,49.44,49.47,104577.0,38.1705,38.2091,38.1474,38.1705,104577.0
2015-12-11 15:15:00,49.46,49.48,49.39,49.4,125313.0,38.1628,38.1782,38.1088,38.1165,125313.0
2015-12-11 15:20:00,49.4,49.42,49.34,49.34,242255.0,38.1165,38.1319,38.0702,38.0702,242255.0
2015-12-11 15:25:00,49.35,49.5,49.35,49.48,227670.0,38.0779,38.1937,38.0779,38.1782,227670.0
2015-12-11 15:30:00,49.48,49.5,49.4,49.46,311928.0,38.1782,38.1937,38.1165,38.1628,311928.0
2015-12-11 15:35:00,49.46,49.51,49.42,49.43,351396.0,38.1628,38.2014,38.1319,38.1397,351396.0
2015-12-11 15:40:00,49.44,49.49,49.39,49.43,303676.0,38.1474,38.186,38.1088,38.1397,303676.0
2015-12-11 15:45:00,49.43,49.48,49.42,49.48,199377.0,38.1397,38.1782,38.1319,38.1782,199377.0
2015-12-11 15:50:00,49.48,49.52,49.45,49.46,338177.0,38.1782,38.2091,38.1551,38.1628,338177.0
2015-12-11 15:55:00,49.46,49.51,49.41,49.48,515129.0,38.1628,38.2014,38.1242,38.1782,515129.0
2015-12-14 09:30:00,49.48,49.71,49.44,49.71,409436.0,38.1782,38.3557,38.1474,38.3557,409436.0
2015-12-14 09:35:00,49.71,49.8,49.68,49.76,381651.0,38.3557,38.4251,38.3326,38.3943,381651.0
2015-12-14 09:40:00,49.75,49.75,49.66,49.68,157987.0,38.3866,38.3866,38.3171,38.3326,157987.0
2015-12-14 09:45:00,49.69,49.86,49.68,49.85,322337.0,38.3403,38.4714,38.3326,38.4637,322337.0
2015-12-14 09:50:00,49.85,49.85,49.73,49.78,202879.0,38.4637,38.4637,38.3711,38.4097,202879.0
2015-12-14 09:55:00,49.78,49.78,49.62,49.62,162974.0,38.4097,38.4097,38.2863,38.2863,162974.0
2015-12-14 10:00:00,49.63,49.73,49.62,49.71,178425.0,38.294,38.3711,38.2863,38.3557,178425.0
2015-12-14 10:05:00,49.71,49.86,49.71,49.79,354527.0,38.3557,38.4714,38.3557,38.4174,354527.0
2015-12-14 10:10:00,49.79,49.82,49.49,49.61,848124.0,38.4174,38.4406,38.186,38.2785,848124.0
2015-12-14 10:15:00,49.61,50.0,49.6,49.63,1024038.0,38.2785,38.5795,38.2708,38.294,1024038.0
2015-12-14 10:20:00,49.63,49.67,49.58,49.6,266602.0,38.294,38.3248,38.2554,38.2708,266602.0
2015-12-14 10:25:00,49.6,49.61,49.5,49.53,298555.0,38.2708,38.2785,38.1937,38.2168,298555.0
2015-12-14 10:30:00,49.53,49.61,49.5,49.59,174111.0,38.2168,38.2785,38.1937,38.2631,174111.0
2015-12-14 10:35:00,49.59,49.62,49.56,49.61,137905.0,38.2631,38.2863,38.24,38.2785,137905.0
2015-12-14 10:40:00,49.61,49.63,49.56,49.59,191830.0,38.2785,38.294,38.24,38.2631,191830.0
2015-12-14 10:45:00,49.59,49.61,49.47,49.47,159563.0,38.2631,38.2785,38.1705,38.1705,159563.0
2015-12-14 10:50:00,49.47,49.5,49.41,49.42,96299.0,38.1705,38.1937,38.1242,38.1319,96299.0
2015-12-14 10:55:00,49.42,49.53,49.41,49.5,212834.0,38.1319,38.2168,38.1242,38.1937,212834.0
2015-12-14 11:00:00,49.51,49.52,49.41,49.46,72968.0,38.2014,38.2091,38.1242,38.1628,72968.0
2015-12-14 11:05:00,49.46,49.49,49.4,49.4,124139.0,38.1628,38.186,38.1165,38.1165,124139.0
2015-12-14 11:10:00,49.41,49.43,49.32,49.41,351744.0,38.1242,38.1397,38.0548,38.1242,351744.0
2015-12-14 11:15:00,49.4,49.44,49.32,49.37,162823.0,38.1165,38.1474,38.0548,38.0934,162823.0
2015-12-14 11:20:00,49.37,49.44,49.37,49.41,150536.0,38.0934,38.1474,38.0934,38.1242,150536.0
2015-12-14 11:25:00,49.41,49.44,49.38,49.41,140096.0,38.1242,38.1474,38.1011,38.1242,140096.0
2015-12-14 11:30:00,49.4,49.41,49.32,49.35,380286.0,38.1165,38.1242,38.0548,38.0779,380286.0
2015-12-14 11:35:00,49.36,49.37,49.29,49.36,169171.0,38.0856,38.0934,38.0316,38.0856,169171.0
2015-12-14 11:40:00,49.37,49.45,49.33,49.43,171110.0,38.0934,38.1551,38.0625,38.1397,171110.0
2015-12-14 11:45:00,49.43,49.45,49.36,49.41,243867.0,38.1397,38.1551,38.0856,38.1242,243867.0
2015-12-14 11:50:00,49.41,49.48,49.38,49.48,199876.0,38.1242,38.1782,38.1011,38.1782,199876.0
2015-12-14 11:55:00,49.48,49.55,49.47,49.54,294774.0,38.1782,38.2323,38.1705,38.2245,294774.0
2015-12-14 12:00:00,49.54,49.56,49.5,49.52,159540.0,38.2245,38.24,38.1937,38.2091,159540.0
2015-12-14 12:05:00,49.52,49.59,49.46,49.59,286194.0,38.2091,38.2631,38.1628,38.2631,286194.0
2015-12-14 12:10:00,49.59,49.62,49.56,49.58,103347.0,38.2631,38.2863,38.24,38.2554,103347.0
2015-12-14 12:15:00,49.58,49.64,49.54,49.63,142680.0,38.2554,38.3017,38.2245,38.294,142680.0
2015-12-14 12:20:00,49.64,49.66,49.57,49.66,188949.0,38.3017,38.3171,38.2477,38.3171,188949.0
2015-12-14 12:25:00,49.66,49.7,49.63,49.69,221696.0,38.3171,38.348,38.294,38.3403,221696.0
2015-12-14 12:30:00,49.69,49.72,49.63,49.66,116439.0,38.3403,38.3634,38.294,38.3171,116439.0
2015-12-14 12:35:00,49.66,49.68,49.62,49.62,93043.0,38.3171,38.3326,38.2863,38.2863,93043.0
2015-12-14 12:40:00,49.63,49.63,49.52,49.53,122993.0,38.294,38.294,38.2091,38.2168,122993.0
2015-12-14 12:45:00,49.54,49.59,49.52,49.52,91696.0,38.2245,38.2631,38.2091,38.2091,91696.0
2015-12-14 12:50:00,49.52,49.63,49.51,49.63,131229.0,38.2091,38.294,38.2014,38.294,131229.0
2015-12-14 12:55:00,49.63,49.75,49.61,49.73,228546.0,38.294,38.3866,38.2785,38.3711,228546.0
2015-12-14 13:00:00,49.73,49.77,49.68,49.7,115495.0,38.3711,38.402,38.3326,38.348,115495.0
2015-12-14 13:05:00,49.7,49.73,49.66,49.68,116720.0,38.348,38.3711,38.3171,38.3326,116720.0
2015-12-14 13:10:00,49.69,49.7,49.6,49.62,118251.0,38.3403,38.348,38.2708,38.2863,118251.0
2015-12-14 13:15:00,49.63,49.63,49.59,49.6,47748.0,38.294,38.294,38.2631,38.2708,47748.0
2015-12-14 13:20:00,49.61,49.62,49.55,49.56,105022.0,38.2785,38.2863,38.2323,38.24,105022.0
2015-12-14 13:25:00,49.56,49.59,49.53,49.58,102962.0,38.24,38.2631,38.2168,38.2554,102962.0
2015-12-14 13:30:00,49.59,49.61,49.55,49.59,79691.0,38.2631,38.2785,38.2323,38.2631,79691.0
2015-12-14 13:35:00,49.6,49.6,49.51,49.51,123615.0,38.2708,38.2708,38.2014,38.2014,123615.0
2015-12-14 13:40:00,49.51,49.54,49.49,49.51,77173.0,38.2014,38.2245,38.186,38.2014,77173.0
2015-12-14 13:45:00,49.52,49.56,49.49,49.54,69707.0,38.2091,38.24,38.186,38.2245,69707.0
2015-12-14 13:50:00,49.54,49.56,49.51,49.55,93466.0,38.2245,38.24,38.2014,38.2323,93466.0
2015-12-14 13:55:00,49.55,49.59,49.53,49.58,66779.0,38.2323,38.2631,38.2168,38.2554,66779.0
2015-12-14 14:00:00,49.59,49.6,49.5,49.53,83607.0,38.2631,38.2708,38.1937,38.2168,83607.0
2015-12-14 14:05:00,49.52,49.6,49.52,49.59,196550.0,38.2091,38.2708,38.2091,38.2631,196550.0
2015-12-14 14:10:00,49.59,49.67,49.57,49.62,164747.0,38.2631,38.3248,38.2477,38.2863,164747.0
2015-12-14 14:15:00,49.62,49.63,49.58,49.63,229964.0,38.2863,38.294,38.2554,38.294,229964.0
2015-12-14 14:20:00,49.63,49.64,49.57,49.59,85312.0,38.294,38.3017,38.2477,38.2631,85312.0
2015-12-14 14:25:00,49.59,49.62,49.57,49.59,171710.0,38.2631,38.2863,38.2477,38.2631,171710.0
2015-12-14 14:30:00,49.59,49.59,49.55,49.58,177594.0,38.2631,38.2631,38.2323,38.2554,177594.0
2015-12-14 14:35:00,49.58,49.61,49.56,49.6,56694.0,38.2554,38.2785,38.24,38.2708,56694.0
2015-12-14 14:40:00,49.6,49.62,49.58,49.59,136811.0,38.2708,38.2863,38.2554,38.2631,136811.0
2015-12-14 14:45:00,49.59,49.67,49.58,49.67,95517.0,38.2631,38.3248,38.2554,38.3248,95517.0
2015-12-14 14:50:00,49.66,49.76,49.65,49.74,139922.0,38.3171,38.3943,38.3094,38.3789,139922.0
2015-12-14 14:55:00,49.73,49.75,49.69,49.7,123109.0,38.3711,38.3866,38.3403,38.348,123109.0
2015-12-14 15:00:00,49.71,49.71,49.63,49.65,199070.0,38.3557,38.3557,38.294,38.3094,199070.0
2015-12-14 15:05:00,49.65,49.67,49.57,49.6,229635.0,38.3094,38.3248,38.2477,38.2708,229635.0
2015-12-14 15:10:00,49.6,49.62,49.57,49.57,132223.0,38.2708,38.2863,38.2477,38.2477,132223.0
2015-12-14 15:15:00,49.56,49.66,49.56,49.64,124714.0,38.24,38.3171,38.24,38.3017,124714.0
2015-12-14 15:20:00,49.64,49.67,49.62,49.66,175887.0,38.3017,38.3248,38.2863,38.3171,175887.0
2015-12-14 15:25:00,49.66,49.71,49.64,49.67,86065.0,38.3171,38.3557,38.3017,38.3248,86065.0
2015-12-14 15:30:00,49.67,49.75,49.67,49.74,132991.0,38.3248,38.3866,38.3248,38.3789,132991.0
2015-12-14 15:35:00,49.74,49.84,49.71,49.77,262639.0,38.3789,38.456,38.3557,38.402,262639.0
2015-12-14 15:40:00,49.78,49.78,49.7,49.73,280468.0,38.4097,38.4097,38.348,38.3711,280468.0
2015-12-14 15:45:00,49.73,49.89,49.72,49.87,423205.0,38.3711,38.4946,38.3634,38.4792,423205.0
2015-12-14 15:50:00,49.87,49.97,49.84,49.96,380270.0,38.4792,38.5563,38.456,38.5486,380270.0
2015-12-14 15:55:00,49.96,50.01,49.91,49.95,841783.0,38.5486,38.5872,38.51,38.5409,841783.0
2015-12-15 09:30:00,50.36,50.5,50.24,50.41,373939.0,38.8572,38.9653,38.7646,38.8958,373939.0
2015-12-15 09:35:00,50.42,50.42,50.3,50.38,552658.0,38.9035,38.9035,38.8109,38.8727,552658.0
2015-12-15 09:40:00,50.39,50.46,50.39,50.41,380391.0,38.8804,38.9344,38.8804,38.8958,380391.0
2015-12-15 09:45:00,50.42,50.5,50.41,50.47,378150.0,38.9035,38.9653,38.8958,38.9421,378150.0
2015-12-15 09:50:00,50.48,50.53,50.46,50.48,128636.0,38.9498,38.9884,38.9344,38.9498,128636.0
2015-12-15 09:55:00,50.48,50.5,50.43,50.47,88530.0,38.9498,38.9653,38.9112,38.9421,88530.0
2015-12-15 10:00:00,50.48,50.5,50.43,50.44,151716.0,38.9498,38.9653,38.9112,38.919,151716.0
2015-12-15 10:05:00,50.44,50.44,50.39,50.4,155301.0,38.919,38.919,38.8804,38.8881,155301.0
2015-12-15 10:10:00,50.4,50.42,50.38,50.41,70849.0,38.8881,38.9035,38.8727,38.8958,70849.0
2015-12-15 10:15:00,50.41,50.41,50.34,50.37,62238.0,38.8958,38.8958,38.8418,38.865,62238.0
2015-12-15 10:20:00,50.37,50.37,50.33,50.34,145773.0,38.865,38.865,38.8341,38.8418,145773.0
2015-12-15 10:25:00,50.35,50.39,50.34,50.35,54670.0,38.8495,38.8804,38.8418,38.8495,54670.0
2015-12-15 10:30:00,50.35,50.35,50.24,50.24,51921.0,38.8495,38.8495,38.7646,38.7646,51921.0
2015-12-15 10:35:00,50.24,50.29,50.23,50.28,207830.0,38.7646,38.8032,38.7569,38.7955,207830.0
2015-12-15 10:40:00,50.28,50.32,50.26,50.28,117638.0,38.7955,38.8264,38.7801,38.7955,117638.0
2015-12-15 10:45:00,50.27,50.36,50.25,50.35,55874.0,38.7878,38.8572,38.7724,38.8495,55874.0
2015-12-15 10:50:00,50.35,50.37,50.32,50.33,85820.0,38.8495,38.865,38.8264,38.8341,85820.0
2015-12-15 10:55:00,50.32,50.33,50.29,50.3,66034.0,38.8264,38.8341,38.8032,38.8109,66034.0
2015-12-15 11:00:00,50.3,50.3,50.25,50.27,72643.0,38.8109,38.8109,38.7724,38.7878,72643.0
2015-12-15 11:05:00,50.28,50.32,50.27,50.3,78759.0,38.7955,38.8264,38.7878,38.8109,78759.0
2015-12-15 11:10:00,50.3,50.34,50.28,50.33,72513.0,38.8109,38.8418,38.7955,38.8341,72513.0
2015-12-15 11:15:00,50.32,50.33,50.29,50.3,56540.0,38.8264,38.8341,38.8032,38.8109,56540.0
2015-12-15 11:20:00,50.3,50.31,50.27,50.3,56915.0,38.8109,38.8187,38.7878,38.8109,56915.0
2015-12-15 11:25:00,50.29,50.31,50.25,50.26,95389.0,38.8032,38.8187,38.7724,38.7801,95389.0
2015-12-15 11:30:00,50.26,50.29,50.22,50.23,65927.0,38.7801,38.8032,38.7492,38.7569,65927.0
2015-12-15 11:35:00,50.23,50.25,50.21,50.22,36107.0,38.7569,38.7724,38.7415,38.7492,36107.0
2015-12-15 11:40:00,50.22,50.22,50.11,50.13,136573.0,38.7492,38.7492,38.6643,38.6798,136573.0
2015-12-15 11:45:00,50.13,50.16,50.1,50.11,84547.0,38.6798,38.7029,38.6566,38.6643,84547.0
2015-12-15 11:50:00,50.11,50.13,50.09,50.12,45734.0,38.6643,38.6798,38.6489,38.6721,45734.0
2015-12-15 11:55:00,50.13,50.16,50.12,50.15,84293.0,38.6798,38.7029,38.6721,38.6952,84293.0
2015-12-15 12:00:00,50.14,50.21,50.13,50.2,99724.0,38.6875,38.7415,38.6798,38.7338,99724.0
2015-12-15 12:05:00,50.2,50.27,50.19,50.24,68921.0,38.7338,38.7878,38.7261,38.7646,68921.0
2015-12-15 12:10:00,50.24,50.25,50.21,50.22,76655.0,38.7646,38.7724,38.7415,38.7492,76655.0
2015-12-15 12:15:00,50.23,50.23,50.2,50.21,30837.0,38.7569,38.7569,38.7338,38.7415,30837.0
2015-12-15 12:20:00,50.2,50.25,50.19,50.21,106213.0,38.7338,38.7724,38.7261,38.7415,106213.0
2015-12-15 12:25:00,50.2,50.25,50.19,50.24,96212.0,38.7338,38.7724,38.7261,38.7646,96212.0
2015-12-15 12:30:00,50.24,50.35,50.23,50.33,204655.0,38.7646,38.8495,38.7569,38.8341,204655.0
2015-12-15 12:35:00,50.33,50.42,50.33,50.41,257214.0,38.8341,38.9035,38.8341,38.8958,257214.0
2015-12-15 12:40:00,50.4,50.43,50.39,50.41,106492.0,38.8881,38.9112,38.8804,38.8958,106492.0
2015-12-15 12:45:00,50.42,50.43,50.4,50.41,41971.0,38.9035,38.9112,38.8881,38.8958,41971.0
2015-12-15 12:50:00,50.41,50.43,50.39,50.4,82370.0,38.8958,38.9112,38.8804,38.8881,82370.0
2015-12-15 12:55:00,50.4,50.43,50.39,50.43,44109.0,38.8881,38.9112,38.8804,38.9112,44109.0
2015-12-15 13:00:00,50.44,50.45,50.37,50.38,100636.0,38.919,38.9267,38.865,38.8727,100636.0
2015-12-15 13:05:00,50.38,50.38,50.34,50.35,51233.0,38.8727,38.8727,38.8418,38.8495,51233.0
2015-12-15 13:10:00,50.35,50.36,50.33,50.34,71130.0,38.8495,38.8572,38.8341,38.8418,71130.0
2015-12-15 13:15:00,50.34,50.36,50.32,50.32,121358.0,38.8418,38.8572,38.8264,38.8264,121358.0
2015-12-15 13:20:00,50.33,50.34,50.29,50.34,73555.0,38.8341,38.8418,38.8032,38.8418,73555.0
2015-12-15 13:25:00,50.33,50.34,50.29,50.3,127335.0,38.8341,38.8418,38.8032,38.8109,127335.0
2015-12-15 13:30:00,50.3,50.33,50.28,50.29,110855.0,38.8109,38.8341,38.7955,38.8032,110855.0
2015-12-15 13:35:00,50.29,50.32,50.28,50.31,87273.0,38.8032,38.8264,38.7955,38.8187,87273.0
2015-12-15 13:40:00,50.31,50.33,50.29,50.31,161285.0,38.8187,38.8341,38.8032,38.8187,161285.0
2015-12-15 13:45:00,50.31,50.35,50.3,50.34,117804.0,38.8187,38.8495,38.8109,38.8418,117804.0
2015-12-15 13:50:00,50.34,50.38,50.34,50.38,75718.0,38.8418,38.8727,38.8418,38.8727,75718.0
2015-12-15 13:55:00,50.38,50.41,50.37,50.38,125714.0,38.8727,38.8958,38.865,38.8727,125714.0
2015-12-15 14:00:00,50.38,50.39,50.34,50.38,118328.0,38.8727,38.8804,38.8418,38.8727,118328.0
2015-12-15 14:05:00,50.38,50.4,50.35,50.36,69559.0,38.8727,38.8881,38.8495,38.8572,69559.0
2015-12-15 14:10:00,50.36,50.37,50.32,50.36,100062.0,38.8572,38.865,38.8264,38.8572,100062.0
2015-12-15 14:15:00,50.36,50.41,50.35,50.4,146096.0,38.8572,38.8958,38.8495,38.8881,146096.0
2015-12-15 14:20:00,50.4,50.41,50.37,50.37,83633.0,38.8881,38.8958,38.865,38.865,83633.0
2015-12-15 14:25:00,50.37,50.38,50.33,50.35,103434.0,38.865,38.8727,38.8341,38.8495,103434.0
2015-12-15 14:30:00,50.34,50.39,50.34,50.36,100022.0,38.8418,38.8804,38.8418,38.8572,100022.0
2015-12-15 14:35:00,50.35,50.38,50.34,50.35,95254.0,38.8495,38.8727,38.8418,38.8495,95254.0
2015-12-15 14:40:00,50.35,50.38,50.33,50.37,291988.0,38.8495,38.8727,38.8341,38.865,291988.0
2015-12-15 14:45:00,50.37,50.39,50.35,50.35,167167.0,38.865,38.8804,38.8495,38.8495,167167.0
2015-12-15 14:50:00,50.36,50.39,50.35,50.39,118317.0,38.8572,38.8804,38.8495,38.8804,118317.0
2015-12-15 14:55:00,50.39,50.39,50.33,50.35,96156.0,38.8804,38.8804,38.8341,38.8495,96156.0
2015-12-15 15:00:00,50.35,50.36,50.31,50.32,202432.0,38.8495,38.8572,38.8187,38.8264,202432.0
2015-12-15 15:05:00,50.32,50.33,50.29,50.33,273801.0,38.8264,38.8341,38.8032,38.8341,273801.0
2015-12-15 15:10:00,50.34,50.34,50.27,50.27,178014.0,38.8418,38.8418,38.7878,38.7878,178014.0
2015-12-15 15:15:00,50.27,50.3,50.25,50.28,138826.0,38.7878,38.8109,38.7724,38.7955,138826.0
2015-12-15 15:20:00,50.28,50.3,50.25,50.25,151012.0,38.7955,38.8109,38.7724,38.7724,151012.0
2015-12-15 15:25:00,50.25,50.29,50.23,50.26,255360.0,38.7724,38.8032,38.7569,38.7801,255360.0
2015-12-15 15:30:00,50.25,50.26,50.2,50.23,312117.0,38.7724,38.7801,38.7338,38.7569,312117.0
2015-12-15 15:35:00,50.23,50.28,50.19,50.28,303785.0,38.7569,38.7955,38.7261,38.7955,303785.0
2015-12-15 15:40:00,50.28,50.3,50.25,50.29,322160.0,38.7955,38.8109,38.7724,38.8032,322160.0
2015-12-15 15:45:00,50.28,50.36,50.27,50.32,293362.0,38.7955,38.8572,38.7878,38.8264,293362.0
2015-12-15 15:50:00,50.33,50.33,50.24,50.28,295967.0,38.8341,38.8341,38.7646,38.7955,295967.0
2015-12-15 15:55:00,50.28,50.3,50.25,50.28,470992.0,38.7955,38.8109,38.7724,38.7955,470992.0
2015-12-16 09:30:00,50.52,50.71,50.5,50.67,216238.0,38.9807,39.1273,38.9653,39.0964,216238.0
2015-12-16 09:35:00,50.66,50.7,50.63,50.66,101176.0,39.0887,39.1196,39.0656,39.0887,101176.0
2015-12-16 09:40:00,50.65,50.69,50.62,50.66,181326.0,39.081,39.1119,39.0579,39.0887,181326.0
2015-12-16 09:45:00,50.68,50.71,50.59,50.62,96126.0,39.1041,39.1273,39.0347,39.0579,96126.0
2015-12-16 09:50:00,50.62,50.65,50.61,50.64,111605.0,39.0579,39.081,39.0501,39.0733,111605.0
2015-12-16 09:55:00,50.64,50.66,50.59,50.64,74248.0,39.0733,39.0887,39.0347,39.0733,74248.0
2015-12-16 10:00:00,50.64,50.65,50.61,50.62,87463.0,39.0733,39.081,39.0501,39.0579,87463.0
2015-12-16 10:05:00,50.61,50.63,50.53,50.55,131494.0,39.0501,39.0656,38.9884,39.0038,131494.0
2015-12-16 10:10:00,50.55,50.6,50.53,50.59,68427.0,39.0038,39.0424,38.9884,39.0347,68427.0
2015-12-16 10:15:00,50.6,50.63,50.58,50.62,89572.0,39.0424,39.0656,39.027,39.0579,89572.0
2015-12-16 10:20:00,50.62,50.67,50.61,50.66,90666.0,39.0579,39.0964,39.0501,39.0887,90666.0
2015-12-16 10:25:00,50.66,50.68,50.62,50.65,71285.0,39.0887,39.1041,39.0579,39.081,71285.0
2015-12-16 10:30:00,50.64,50.7,50.61,50.66,130916.0,39.0733,39.1196,39.0501,39.0887,130916.0
2015-12-16 10:35:00,50.66,50.69,50.62,50.68,135818.0,39.0887,39.1119,39.0579,39.1041,135818.0
2015-12-16 10:40:00,50.67,50.7,50.64,50.67,112228.0,39.0964,39.1196,39.0733,39.0964,112228.0
2015-12-16 10:45:00,50.66,50.73,50.63,50.72,93255.0,39.0887,39.1427,39.0656,39.135,93255.0
2015-12-16 10:50:00,50.72,50.77,50.71,50.76,65780.0,39.135,39.1736,39.1273,39.1659,65780.0
2015-12-16 10:55:00,50.75,50.77,50.74,50.76,38731.0,39.1582,39.1736,39.1504,39.1659,38731.0
2015-12-16 11:00:00,50.75,50.76,50.68,50.69,57594.0,39.1582,39.1659,39.1041,39.1119,57594.0
2015-12-16 11:05:00,50.68,50.74,50.68,50.73,61804.0,39.1041,39.1504,39.1041,39.1427,61804.0
2015-12-16 11:10:00,50.72,50.75,50.71,50.74,36759.0,39.135,39.1582,39.1273,39.1504,36759.0
2015-12-16 11:15:00,50.74,50.75,50.68,50.71,75200.0,39.1504,39.1582,39.1041,39.1273,75200.0
2015-12-16 11:20:00,50.71,50.72,50.66,50.7,42659.0,39.1273,39.135,39.0887,39.1196,42659.0
2015-12-16 11:25:00,50.7,50.74,50.69,50.72,60506.0,39.1196,39.1504,39.1119,39.135,60506.0
2015-12-16 11:30:00,50.71,50.77,50.71,50.77,164654.0,39.1273,39.1736,39.1273,39.1736,164654.0
2015-12-16 11:35:00,50.77,50.81,50.76,50.79,123678.0,39.1736,39.2045,39.1659,39.189,123678.0
2015-12-16 11:40:00,50.79,50.79,50.75,50.75,54317.0,39.189,39.189,39.1582,39.1582,54317.0
2015-12-16 11:45:00,50.75,50.77,50.75,50.77,41453.0,39.1582,39.1736,39.1582,39.1736,41453.0
2015-12-16 11:50:00,50.77,50.78,50.73,50.77,48979.0,39.1736,39.1813,39.1427,39.1736,48979.0
2015-12-16 11:55:00,50.77,50.84,50.77,50.84,23333.0,39.1736,39.2276,39.1736,39.2276,23333.0
2015-12-16 12:00:00,50.84,50.91,50.84,50.91,204123.0,39.2276,39.2816,39.2276,39.2816,204123.0
2015-12-16 12:05:00,50.9,50.91,50.84,50.89,109338.0,39.2739,39.2816,39.2276,39.2662,109338.0
2015-12-16 12:10:00,50.89,50.92,50.88,50.9,38045.0,39.2662,39.2893,39.2585,39.2739,38045.0
2015-12-16 12:15:00,50.91,50.92,50.87,50.88,60882.0,39.2816,39.2893,39.2507,39.2585,60882.0
2015-12-16 12:20:00,50.87,50.91,50.87,50.91,39502.0,39.2507,39.2816,39.2507,39.2816,39502.0
2015-12-16 12:25:00,50.9,50.92,50.89,50.92,209688.0,39.2739,39.2893,39.2662,39.2893,209688.0
2015-12-16 12:30:00,50.91,50.92,50.89,50.9,43923.0,39.2816,39.2893,39.2662,39.2739,43923.0
2015-12-16 12:35:00,50.91,50.93,50.9,50.91,30585.0,39.2816,39.297,39.2739,39.2816,30585.0
2015-12-16 12:40:00,50.91,50.92,50.86,50.87,46838.0,39.2816,39.2893,39.243,39.2507,46838.0
2015-12-16 12:45:00,50.87,50.91,50.86,50.88,48884.0,39.2507,39.2816,39.243,39.2585,48884.0
2015-12-16 12:50:00,50.87,50.88,50.82,50.82,56789.0,39.2507,39.2585,39.2122,39.2122,56789.0
2015-12-16 12:55:00,50.82,50.84,50.8,50.83,61356.0,39.2122,39.2276,39.1967,39.2199,61356.0
2015-12-16 13:00:00,50.83,50.84,50.8,50.83,42620.0,39.2199,39.2276,39.1967,39.2199,42620.0
2015-12-16 13:05:00,50.84,50.89,50.83,50.87,56427.0,39.2276,39.2662,39.2199,39.2507,56427.0
2015-12-16 13:10:00,50.88,50.9,50.86,50.87,32435.0,39.2585,39.2739,39.243,39.2507,32435.0
2015-12-16 13:15:00,50.87,50.9,50.86,50.86,28490.0,39.2507,39.2739,39.243,39.243,28490.0
2015-12-16 13:20:00,50.86,50.9,50.86,50.9,40989.0,39.243,39.2739,39.243,39.2739,40989.0
2015-12-16 13:25:00,50.9,50.9,50.85,50.86,54766.0,39.2739,39.2739,39.2353,39.243,54766.0
2015-12-16 13:30:00,50.86,50.87,50.82,50.85,104248.0,39.243,39.2507,39.2122,39.2353,104248.0
2015-12-16 13:35:00,50.85,50.86,50.84,50.85,44432.0,39.2353,39.243,39.2276,39.2353,44432.0
2015-12-16 13:40:00,50.85,50.89,50.83,50.88,56498.0,39.2353,39.2662,39.2199,39.2585,56498.0
2015-12-16 13:45:00,50.89,50.95,50.89,50.95,240120.0,39.2662,39.3125,39.2662,39.3125,240120.0
2015-12-16 13:50:00,50.95,50.99,50.95,50.98,139897.0,39.3125,39.3433,39.3125,39.3356,139897.0
2015-12-16 13:55:00,50.98,51.0,50.93,50.94,478715.0,39.3356,39.3511,39.297,39.3048,478715.0
2015-12-16 14:00:00,50.95,51.05,50.54,50.95,427135.0,39.3125,39.3896,38.9961,39.3125,427135.0
2015-12-16 14:05:00,50.98,51.09,50.92,50.95,1165350.0,39.3356,39.4205,39.2893,39.3125,1165350.0
2015-12-16 14:10:00,50.95,50.99,50.83,50.91,611194.0,39.3125,39.3433,39.2199,39.2816,611194.0
2015-12-16 14:15:00,50.92,51.02,50.85,50.91,768510.0,39.2893,39.3665,39.2353,39.2816,768510.0
2015-12-16 14:20:00,50.9,51.03,50.88,50.97,374226.0,39.2739,39.3742,39.2585,39.3279,374226.0
2015-12-16 14:25:00,50.98,51.0,50.91,50.96,281787.0,39.3356,39.3511,39.2816,39.3202,281787.0
2015-12-16 14:30:00,50.95,51.03,50.87,50.97,205594.0,39.3125,39.3742,39.2507,39.3279,205594.0
2015-12-16 14:35:00,50.98,51.06,50.96,50.97,199898.0,39.3356,39.3973,39.3202,39.3279,199898.0
2015-12-16 14:40:00,50.96,51.03,50.92,51.0,119992.0,39.3202,39.3742,39.2893,39.3511,119992.0
2015-12-16 14:45:00,51.01,51.03,50.95,50.98,270886.0,39.3588,39.3742,39.3125,39.3356,270886.0
2015-12-16 14:50:00,50.99,51.07,50.98,51.05,297723.0,39.3433,39.4051,39.3356,39.3896,297723.0
2015-12-16 14:55:00,51.05,51.16,51.0,51.13,1618255.0,39.3896,39.4745,39.3511,39.4514,1618255.0
2015-12-16 15:00:00,51.13,51.16,51.05,51.09,351916.0,39.4514,39.4745,39.3896,39.4205,351916.0
2015-12-16 15:05:00,51.09,51.1,51.02,51.03,186664.0,39.4205,39.4282,39.3665,39.3742,186664.0
2015-12-16 15:10:00,51.04,51.1,51.0,51.04,410059.0,39.3819,39.4282,39.3511,39.3819,410059.0
2015-12-16 15:15:00,51.04,51.09,51.04,51.07,214754.0,39.3819,39.4205,39.3819,39.4051,214754.0
2015-12-16 15:20:00,51.07,51.14,51.06,51.12,125091.0,39.4051,39.4591,39.3973,39.4436,125091.0
2015-12-16 15:25:00,51.13,51.23,51.12,51.22,262828.0,39.4514,39.5285,39.4436,39.5208,262828.0
2015-12-16 15:30:00,51.22,51.28,51.2,51.27,231305.0,39.5208,39.5671,39.5054,39.5594,231305.0
2015-12-16 15:35:00,51.26,51.36,51.25,51.33,504697.0,39.5517,39.6288,39.544,39.6057,504697.0
2015-12-16 15:40:00,51.33,51.37,51.29,51.29,384023.0,39.6057,39.6365,39.5748,39.5748,384023.0
2015-12-16 15:45:00,51.29,51.35,51.28,51.31,828402.0,39.5748,39.6211,39.5671,39.5902,828402.0
2015-12-16 15:50:00,51.31,51.35,51.31,51.32,662231.0,39.5902,39.6211,39.5902,39.598,662231.0
2015-12-16 15:55:00,51.31,51.33,51.25,51.26,1116150.0,39.5902,39.6057,39.544,39.5517,1116150.0
2015-12-17 09:30:00,51.26,51.26,51.0,51.0,256833.0,39.5517,39.5517,39.3511,39.3511,256833.0
2015-12-17 09:35:00,51.0,51.0,50.91,50.92,247558.0,39.3511,39.3511,39.2816,39.2893,247558.0
2015-12-17 09:40:00,50.92,50.94,50.82,50.83,449636.0,39.2893,39.3048,39.2122,39.2199,449636.0
2015-12-17 09:45:00,50.84,50.87,50.83,50.85,83363.0,39.2276,39.2507,39.2199,39.2353,83363.0
2015-12-17 09:50:00,50.86,50.89,50.84,50.87,309467.0,39.243,39.2662,39.2276,39.2507,309467.0
2015-12-17 09:55:00,50.87,50.95,50.86,50.95,182037.0,39.2507,39.3125,39.243,39.3125,182037.0
2015-12-17 10:00:00,50.96,50.96,50.88,50.91,202095.0,39.3202,39.3202,39.2585,39.2816,202095.0
2015-12-17 10:05:00,50.92,50.96,50.9,50.94,103421.0,39.2893,39.3202,39.2739,39.3048,103421.0
2015-12-17 10:10:00,50.94,50.98,50.89,50.97,100105.0,39.3048,39.3356,39.2662,39.3279,100105.0
2015-12-17 10:15:00,50.97,50.99,50.83,50.84,536948.0,39.3279,39.3433,39.2199,39.2276,536948.0
2015-12-17 10:20:00,50.85,50.92,50.83,50.83,139634.0,39.2353,39.2893,39.2199,39.2199,139634.0
2015-12-17 10:25:00,50.84,50.99,50.83,50.98,154137.0,39.2276,39.3433,39.2199,39.3356,154137.0
2015-12-17 10:30:00,50.98,51.05,50.98,51.03,62822.0,39.3356,39.3896,39.3356,39.3742,62822.0
2015-12-17 10:35:00,51.02,51.03,50.99,51.01,109424.0,39.3665,39.3742,39.3433,39.3588,109424.0
2015-12-17 10:40:00,51.02,51.02,50.97,50.98,59029.0,39.3665,39.3665,39.3279,39.3356,59029.0
2015-12-17 10:45:00,50.98,51.01,50.91,50.91,112641.0,39.3356,39.3588,39.2816,39.2816,112641.0
2015-12-17 10:50:00,50.91,50.93,50.85,50.89,103667.0,39.2816,39.297,39.2353,39.2662,103667.0
2015-12-17 10:55:00,50.89,50.99,50.89,50.97,123099.0,39.2662,39.3433,39.2662,39.3279,123099.0
2015-12-17 11:00:00,50.98,50.98,50.92,50.94,64497.0,39.3356,39.3356,39.2893,39.3048,64497.0
2015-12-17 11:05:00,50.94,50.95,50.87,50.88,54268.0,39.3048,39.3125,39.2507,39.2585,54268.0
2015-12-17 11:10:00,50.88,50.93,50.84,50.84,64030.0,39.2585,39.297,39.2276,39.2276,64030.0
2015-12-17 11:15:00,50.84,50.86,50.75,50.77,171069.0,39.2276,39.243,39.1582,39.1736,171069.0
2015-12-17 11:20:00,50.77,50.77,50.69,50.7,213477.0,39.1736,39.1736,39.1119,39.1196,213477.0
2015-12-17 11:25:00,50.71,50.75,50.69,50.74,36390.0,39.1273,39.1582,39.1119,39.1504,36390.0
2015-12-17 11:30:00,50.74,50.77,50.71,50.76,129199.0,39.1504,39.1736,39.1273,39.1659,129199.0
2015-12-17 11:35:00,50.75,50.87,50.74,50.85,98747.0,39.1582,39.2507,39.1504,39.2353,98747.0
2015-12-17 11:40:00,50.84,50.88,50.83,50.85,19800.0,39.2276,39.2585,39.2199,39.2353,19800.0
2015-12-17 11:45:00,50.85,50.9,50.83,50.89,54159.0,39.2353,39.2739,39.2199,39.2662,54159.0
2015-12-17 11:50:00,50.9,50.9,50.85,50.87,55855.0,39.2739,39.2739,39.2353,39.2507,55855.0
2015-12-17 11:55:00,50.87,50.89,50.84,50.86,49463.0,39.2507,39.2662,39.2276,39.243,49463.0
2015-12-17 12:00:00,50.86,50.86,50.78,50.78,40679.0,39.243,39.243,39.1813,39.1813,40679.0
2015-12-17 12:05:00,50.78,50.83,50.78,50.83,72724.0,39.1813,39.2199,39.1813,39.2199,72724.0
2015-12-17 12:10:00,50.84,50.88,50.82,50.87,30729.0,39.2276,39.2585,39.2122,39.2507,30729.0
2015-12-17 12:15:00,50.88,50.93,50.88,50.91,26226.0,39.2585,39.297,39.2585,39.2816,26226.0
2015-12-17 12:20:00,50.91,50.91,50.86,50.87,62940.0,39.2816,39.2816,39.243,39.2507,62940.0
2015-12-17 12:25:00,50.88,50.89,50.83,50.86,27105.0,39.2585,39.2662,39.2199,39.243,27105.0
2015-12-17 12:30:00,50.86,50.91,50.85,50.89,35645.0,39.243,39.2816,39.2353,39.2662,35645.0
2015-12-17 12:35:00,50.89,50.89,50.81,50.81,55095.0,39.2662,39.2662,39.2045,39.2045,55095.0
2015-12-17 12:40:00,50.82,50.82,50.74,50.77,50402.0,39.2122,39.2122,39.1504,39.1736,50402.0
2015-12-17 12:45:00,50.77,50.81,50.73,50.75,52183.0,39.1736,39.2045,39.1427,39.1582,52183.0
2015-12-17 12:50:00,50.74,50.77,50.73,50.76,98801.0,39.1504,39.1736,39.1427,39.1659,98801.0
2015-12-17 12:55:00,50.76,50.78,50.71,50.77,79430.0,39.1659,39.1813,39.1273,39.1736,79430.0
2015-12-17 13:00:00,50.77,50.82,50.76,50.8,54597.0,39.1736,39.2122,39.1659,39.1967,54597.0
2015-12-17 13:05:00,50.8,50.81,50.78,50.8,44277.0,39.1967,39.2045,39.1813,39.1967,44277.0
2015-12-17 13:10:00,50.79,50.84,50.78,50.82,121272.0,39.189,39.2276,39.1813,39.2122,121272.0
2015-12-17 13:15:00,50.83,50.85,50.81,50.84,33600.0,39.2199,39.2353,39.2045,39.2276,33600.0
2015-12-17 13:20:00,50.84,50.89,50.8,50.89,41035.0,39.2276,39.2662,39.1967,39.2662,41035.0
2015-12-17 13:25:00,50.89,50.89,50.83,50.85,37318.0,39.2662,39.2662,39.2199,39.2353,37318.0
2015-12-17 13:30:00,50.85,50.88,50.83,50.86,72741.0,39.2353,39.2585,39.2199,39.243,72741.0
2015-12-17 13:35:00,50.86,50.88,50.83,50.88,57644.0,39.243,39.2585,39.2199,39.2585,57644.0
2015-12-17 13:40:00,50.88,50.92,50.85,50.91,117721.0,39.2585,39.2893,39.2353,39.2816,117721.0
2015-12-17 13:45:00,50.91,50.95,50.9,50.92,228973.0,39.2816,39.3125,39.2739,39.2893,228973.0
2015-12-17 13:50:00,50.92,50.95,50.92,50.92,192276.0,39.2893,39.3125,39.2893,39.2893,192276.0
2015-12-17 13:55:00,50.92,50.96,50.89,50.94,58501.0,39.2893,39.3202,39.2662,39.3048,58501.0
2015-12-17 14:00:00,50.94,50.96,50.91,50.96,49771.0,39.3048,39.3202,39.2816,39.3202,49771.0
2015-12-17 14:05:00,50.96,50.97,50.9,50.93,66399.0,39.3202,39.3279,39.2739,39.297,66399.0
2015-12-17 14:10:00,50.93,50.94,50.86,50.88,132066.0,39.297,39.3048,39.243,39.2585,132066.0
2015-12-17 14:15:00,50.89,50.96,50.88,50.95,142371.0,39.2662,39.3202,39.2585,39.3125,142371.0
2015-12-17 14:20:00,50.95,50.96,50.9,50.92,94264.0,39.3125,39.3202,39.2739,39.2893,94264.0
2015-12-17 14:25:00,50.92,50.94,50.86,50.88,54941.0,39.2893,39.3048,39.243,39.2585,54941.0
2015-12-17 14:30:00,50.88,50.89,50.85,50.87,62515.0,39.2585,39.2662,39.2353,39.2507,62515.0
2015-12-17 14:35:00,50.87,50.87,50.85,50.86,54183.0,39.2507,39.2507,39.2353,39.243,54183.0
2015-12-17 14:40:00,50.85,50.85,50.8,50.82,39701.0,39.2353,39.2353,39.1967,39.2122,39701.0
2015-12-17 14:45:00,50.82,50.84,50.78,50.8,46629.0,39.2122,39.2276,39.1813,39.1967,46629.0
2015-12-17 14:50:00,50.79,50.8,50.77,50.8,77325.0,39.189,39.1967,39.1736,39.1967,77325.0
2015-12-17 14:55:00,50.8,50.86,50.79,50.84,57382.0,39.1967,39.243,39.189,39.2276,57382.0
2015-12-17 15:00:00,50.84,50.85,50.81,50.83,52450.0,39.2276,39.2353,39.2045,39.2199,52450.0
2015-12-17 15:05:00,50.83,50.89,50.8,50.88,123953.0,39.2199,39.2662,39.1967,39.2585,123953.0
2015-12-17 15:10:00,50.87,50.91,50.84,50.85,133243.0,39.2507,39.2816,39.2276,39.2353,133243.0
2015-12-17 15:15:00,50.84,50.86,50.78,50.78,207655.0,39.2276,39.243,39.1813,39.1813,207655.0
2015-12-17 15:20:00,50.78,50.79,50.74,50.78,180921.0,39.1813,39.189,39.1504,39.1813,180921.0
2015-12-17 15:25:00,50.77,50.83,50.75,50.79,130728.0,39.1736,39.2199,39.1582,39.189,130728.0
2015-12-17 15:30:00,50.8,50.85,50.77,50.85,125735.0,39.1967,39.2353,39.1736,39.2353,125735.0
2015-12-17 15:35:00,50.85,50.91,50.82,50.83,165985.0,39.2353,39.2816,39.2122,39.2199,165985.0
2015-12-17 15:40:00,50.82,50.86,50.79,50.81,208187.0,39.2122,39.243,39.189,39.2045,208187.0
2015-12-17 15:45:00,50.8,50.85,50.78,50.82,341670.0,39.1967,39.2353,39.1813,39.2122,341670.0
2015-12-17 15:50:00,50.81,50.84,50.75,50.76,267481.0,39.2045,39.2276,39.1582,39.1659,267481.0
2015-12-17 15:55:00,50.76,50.76,50.59,50.61,894012.0,39.1659,39.1659,39.0347,39.0501,894012.0
2015-12-18 09:30:00,50.18,50.18,49.78,49.92,619966.0,39.0086,39.0086,38.6977,38.8065,619966.0
2015-12-18 09:35:00,49.92,49.92,49.75,49.75,366685.0,38.8065,38.8065,38.6743,38.6743,366685.0
2015-12-18 09:40:00,49.76,49.83,49.71,49.73,249533.0,38.6821,38.7365,38.6432,38.6588,249533.0
2015-12-18 09:45:00,49.73,49.83,49.71,49.79,263813.0,38.6588,38.7365,38.6432,38.7054,263813.0
2015-12-18 09:50:00,49.79,49.81,49.7,49.76,145916.0,38.7054,38.721,38.6355,38.6821,145916.0
2015-12-18 09:55:00,49.76,49.77,49.73,49.74,102209.0,38.6821,38.6899,38.6588,38.6666,102209.0
2015-12-18 10:00:00,49.75,49.76,49.66,49.67,89118.0,38.6743,38.6821,38.6044,38.6121,89118.0
2015-12-18 10:05:00,49.67,49.68,49.61,49.61,105797.0,38.6121,38.6199,38.5655,38.5655,105797.0
2015-12-18 10:10:00,49.61,49.62,49.56,49.61,211028.0,38.5655,38.5733,38.5266,38.5655,211028.0
2015-12-18 10:15:00,49.61,49.67,49.59,49.61,181425.0,38.5655,38.6121,38.55,38.5655,181425.0
2015-12-18 10:20:00,49.62,49.72,49.61,49.69,182024.0,38.5733,38.651,38.5655,38.6277,182024.0
2015-12-18 10:25:00,49.7,49.7,49.61,49.62,159451.0,38.6355,38.6355,38.5655,38.5733,159451.0
2015-12-18 10:30:00,49.61,49.66,49.51,49.55,515403.0,38.5655,38.6044,38.4878,38.5189,515403.0
2015-12-18 10:35:00,49.56,49.59,49.53,49.55,207109.0,38.5266,38.55,38.5033,38.5189,207109.0
2015-12-18 10:40:00,49.55,49.56,49.51,49.52,183524.0,38.5189,38.5266,38.4878,38.4955,183524.0
2015-12-18 10:45:00,49.53,49.59,49.52,49.56,72561.0,38.5033,38.55,38.4955,38.5266,72561.0
2015-12-18 10:50:00,49.56,49.62,49.55,49.62,106352.0,38.5266,38.5733,38.5189,38.5733,106352.0
2015-12-18 10:55:00,49.61,49.66,49.59,49.66,64681.0,38.5655,38.6044,38.55,38.6044,64681.0
2015-12-18 11:00:00,49.66,49.7,49.61,49.69,69973.0,38.6044,38.6355,38.5655,38.6277,69973.0
2015-12-18 11:05:00,49.7,49.71,49.68,49.69,44405.0,38.6355,38.6432,38.6199,38.6277,44405.0
2015-12-18 11:10:00,49.68,49.74,49.68,49.72,35414.0,38.6199,38.6666,38.6199,38.651,35414.0
2015-12-18 11:15:00,49.73,49.73,49.64,49.66,152300.0,38.6588,38.6588,38.5888,38.6044,152300.0
2015-12-18 11:20:00,49.66,49.69,49.62,49.64,139406.0,38.6044,38.6277,38.5733,38.5888,139406.0
2015-12-18 11:25:00,49.65,49.68,49.62,49.63,113561.0,38.5966,38.6199,38.5733,38.5811,113561.0
2015-12-18 11:30:00,49.63,49.65,49.62,49.62,59163.0,38.5811,38.5966,38.5733,38.5733,59163.0
2015-12-18 11:35:00,49.63,49.66,49.6,49.65,43632.0,38.5811,38.6044,38.5577,38.5966,43632.0
2015-12-18 11:40:00,49.65,49.67,49.61,49.63,149752.0,38.5966,38.6121,38.5655,38.5811,149752.0
2015-12-18 11:45:00,49.62,49.65,49.58,49.59,43060.0,38.5733,38.5966,38.5422,38.55,43060.0
2015-12-18 11:50:00,49.59,49.63,49.59,49.59,39106.0,38.55,38.5811,38.55,38.55,39106.0
2015-12-18 11:55:00,49.59,49.64,49.57,49.59,75321.0,38.55,38.5888,38.5344,38.55,75321.0
2015-12-18 12:00:00,49.59,49.6,49.55,49.57,189165.0,38.55,38.5577,38.5189,38.5344,189165.0
2015-12-18 12:05:00,49.57,49.62,49.55,49.58,56921.0,38.5344,38.5733,38.5189,38.5422,56921.0
2015-12-18 12:10:00,49.58,49.63,49.58,49.6,80887.0,38.5422,38.5811,38.5422,38.5577,80887.0
2015-12-18 12:15:00,49.6,49.63,49.49,49.5,258075.0,38.5577,38.5811,38.4722,38.48,258075.0
2015-12-18 12:20:00,49.51,49.57,49.51,49.52,74329.0,38.4878,38.5344,38.4878,38.4955,74329.0
2015-12-18 12:25:00,49.52,49.56,49.51,49.55,45483.0,38.4955,38.5266,38.4878,38.5189,45483.0
2015-12-18 12:30:00,49.55,49.57,49.51,49.57,42456.0,38.5189,38.5344,38.4878,38.5344,42456.0
2015-12-18 12:35:00,49.56,49.56,49.49,49.51,147509.0,38.5266,38.5266,38.4722,38.4878,147509.0
2015-12-18 12:40:00,49.52,49.59,49.51,49.58,197738.0,38.4955,38.55,38.4878,38.5422,197738.0
2015-12-18 12:45:00,49.58,49.62,49.57,49.62,34685.0,38.5422,38.5733,38.5344,38.5733,34685.0
2015-12-18 12:50:00,49.62,49.63,49.54,49.59,35525.0,38.5733,38.5811,38.5111,38.55,35525.0
2015-12-18 12:55:00,49.59,49.62,49.56,49.57,30204.0,38.55,38.5733,38.5266,38.5344,30204.0
2015-12-18 13:00:00,49.58,49.63,49.57,49.61,123476.0,38.5422,38.5811,38.5344,38.5655,123476.0
2015-12-18 13:05:00,49.61,49.69,49.61,49.67,59749.0,38.5655,38.6277,38.5655,38.6121,59749.0
2015-12-18 13:10:00,49.66,49.68,49.64,49.65,27146.0,38.6044,38.6199,38.5888,38.5966,27146.0
2015-12-18 13:15:00,49.66,49.68,49.63,49.65,92852.0,38.6044,38.6199,38.5811,38.5966,92852.0
2015-12-18 13:20:00,49.65,49.66,49.62,49.63,70096.0,38.5966,38.6044,38.5733,38.5811,70096.0
2015-12-18 13:25:00,49.62,49.64,49.6,49.62,68348.0,38.5733,38.5888,38.5577,38.5733,68348.0
2015-12-18 13:30:00,49.62,49.67,49.61,49.65,35794.0,38.5733,38.6121,38.5655,38.5966,35794.0
2015-12-18 13:35:00,49.65,49.67,49.59,49.62,46592.0,38.5966,38.6121,38.55,38.5733,46592.0
2015-12-18 13:40:00,49.61,49.68,49.6,49.66,76874.0,38.5655,38.6199,38.5577,38.6044,76874.0
2015-12-18 13:45:00,49.67,49.67,49.61,49.62,385499.0,38.6121,38.6121,38.5655,38.5733,385499.0
2015-12-18 13:50:00,49.63,49.73,49.62,49.69,45066.0,38.5811,38.6588,38.5733,38.6277,45066.0
2015-12-18 13:55:00,49.69,49.75,49.68,49.71,63964.0,38.6277,38.6743,38.6199,38.6432,63964.0
2015-12-18 14:00:00,49.71,49.77,49.71,49.72,62938.0,38.6432,38.6899,38.6432,38.651,62938.0
2015-12-18 14:05:00,49.73,49.8,49.73,49.78,78800.0,38.6588,38.7132,38.6588,38.6977,78800.0
2015-12-18 14:10:00,49.78,49.81,49.72,49.73,96464.0,38.6977,38.721,38.651,38.6588,96464.0
2015-12-18 14:15:00,49.74,49.76,49.69,49.74,102968.0,38.6666,38.6821,38.6277,38.6666,102968.0
2015-12-18 14:20:00,49.75,49.84,49.75,49.83,55434.0,38.6743,38.7443,38.6743,38.7365,55434.0
2015-12-18 14:25:00,49.84,49.85,49.8,49.83,73285.0,38.7443,38.7521,38.7132,38.7365,73285.0
2015-12-18 14:30:00,49.83,49.84,49.76,49.79,84601.0,38.7365,38.7443,38.6821,38.7054,84601.0
2015-12-18 14:35:00,49.79,49.81,49.75,49.77,41885.0,38.7054,38.721,38.6743,38.6899,41885.0
2015-12-18 14:40:00,49.76,49.77,49.65,49.66,76617.0,38.6821,38.6899,38.5966,38.6044,76617.0
2015-12-18 14:45:00,49.66,49.69,49.62,49.63,40832.0,38.6044,38.6277,38.5733,38.5811,40832.0
2015-12-18 14:50:00,49.64,49.68,49.63,49.64,144103.0,38.5888,38.6199,38.5811,38.5888,144103.0
2015-12-18 14:55:00,49.65,49.68,49.62,49.63,74627.0,38.5966,38.6199,38.5733,38.5811,74627.0
2015-12-18 15:00:00,49.63,49.7,49.63,49.64,86202.0,38.5811,38.6355,38.5811,38.5888,86202.0
2015-12-18 15:05:00,49.63,49.7,49.62,49.69,97220.0,38.5811,38.6355,38.5733,38.6277,97220.0
2015-12-18 15:10:00,49.69,49.69,49.58,49.59,210013.0,38.6277,38.6277,38.5422,38.55,210013.0
2015-12-18 15:15:00,49.59,49.59,49.49,49.53,253071.0,38.55,38.55,38.4722,38.5033,253071.0
2015-12-18 15:20:00,49.53,49.55,49.47,49.55,143919.0,38.5033,38.5189,38.4567,38.5189,143919.0
2015-12-18 15:25:00,49.55,49.61,49.54,49.55,129912.0,38.5189,38.5655,38.5111,38.5189,129912.0
2015-12-18 15:30:00,49.55,49.58,49.52,49.56,199221.0,38.5189,38.5422,38.4955,38.5266,199221.0
2015-12-18 15:35:00,49.57,49.6,49.53,49.55,340521.0,38.5344,38.5577,38.5033,38.5189,340521.0
2015-12-18 15:40:00,49.54,49.57,49.52,49.57,384756.0,38.5111,38.5344,38.4955,38.5344,384756.0
2015-12-18 15:45:00,49.57,49.58,49.52,49.53,407542.0,38.5344,38.5422,38.4955,38.5033,407542.0
2015-12-18 15:50:00,49.53,49.55,49.47,49.47,601950.0,38.5033,38.5189,38.4567,38.4567,601950.0
2015-12-18 15:55:00,49.47,49.49,49.35,49.35,1905738.0,38.4567,38.4722,38.3634,38.3634,1905738.0
2015-12-21 09:30:00,49.67,49.69,49.61,49.61,507763.0,38.6121,38.6277,38.5655,38.5655,507763.0
2015-12-21 09:35:00,49.61,49.67,49.58,49.59,147106.0,38.5655,38.6121,38.5422,38.55,147106.0
2015-12-21 09:40:00,49.58,49.65,49.57,49.63,100716.0,38.5422,38.5966,38.5344,38.5811,100716.0
2015-12-21 09:45:00,49.63,49.73,49.58,49.71,67838.0,38.5811,38.6588,38.5422,38.6432,67838.0
2015-12-21 09:50:00,49.71,49.71,49.63,49.64,78551.0,38.6432,38.6432,38.5811,38.5888,78551.0
2015-12-21 09:55:00,49.65,49.68,49.64,49.67,55654.0,38.5966,38.6199,38.5888,38.6121,55654.0
2015-12-21 10:00:00,49.68,49.73,49.68,49.73,29217.0,38.6199,38.6588,38.6199,38.6588,29217.0
2015-12-21 10:05:00,49.73,49.76,49.7,49.75,65561.0,38.6588,38.6821,38.6355,38.6743,65561.0
2015-12-21 10:10:00,49.75,49.77,49.7,49.75,124871.0,38.6743,38.6899,38.6355,38.6743,124871.0
2015-12-21 10:15:00,49.75,49.78,49.71,49.73,131982.0,38.6743,38.6977,38.6432,38.6588,131982.0
2015-12-21 10:20:00,49.74,49.77,49.73,49.76,81949.0,38.6666,38.6899,38.6588,38.6821,81949.0
2015-12-21 10:25:00,49.76,49.8,49.75,49.78,81584.0,38.6821,38.7132,38.6743,38.6977,81584.0
2015-12-21 10:30:00,49.78,49.84,49.77,49.83,160684.0,38.6977,38.7443,38.6899,38.7365,160684.0
2015-12-21 10:35:00,49.83,49.84,49.8,49.81,94163.0,38.7365,38.7443,38.7132,38.721,94163.0
2015-12-21 10:40:00,49.81,49.84,49.8,49.83,119550.0,38.721,38.7443,38.7132,38.7365,119550.0
2015-12-21 10:45:00,49.82,49.85,49.74,49.75,156773.0,38.7288,38.7521,38.6666,38.6743,156773.0
2015-12-21 10:50:00,49.75,49.77,49.72,49.73,126649.0,38.6743,38.6899,38.651,38.6588,126649.0
2015-12-21 10:55:00,49.73,49.76,49.71,49.74,94310.0,38.6588,38.6821,38.6432,38.6666,94310.0
2015-12-21 11:00:00,49.73,49.76,49.72,49.73,37483.0,38.6588,38.6821,38.651,38.6588,37483.0
2015-12-21 11:05:00,49.74,49.74,49.69,49.7,23471.0,38.6666,38.6666,38.6277,38.6355,23471.0
2015-12-21 11:10:00,49.7,49.71,49.65,49.66,33048.0,38.6355,38.6432,38.5966,38.6044,33048.0
2015-12-21 11:15:00,49.65,49.68,49.64,49.65,41673.0,38.5966,38.6199,38.5888,38.5966,41673.0
2015-12-21 11:20:00,49.65,49.67,49.63,49.63,111045.0,38.5966,38.6121,38.5811,38.5811,111045.0
2015-12-21 11:25:00,49.62,49.62,49.57,49.61,119111.0,38.5733,38.5733,38.5344,38.5655,119111.0
2015-12-21 11:30:00,49.6,49.6,49.49,49.5,66648.0,38.5577,38.5577,38.4722,38.48,66648.0
2015-12-21 11:35:00,49.51,49.54,49.47,49.51,75291.0,38.4878,38.5111,38.4567,38.4878,75291.0
2015-12-21 11:40:00,49.52,49.54,49.48,49.52,223994.0,38.4955,38.5111,38.4644,38.4955,223994.0
2015-12-21 11:45:00,49.52,49.53,49.47,49.49,43882.0,38.4955,38.5033,38.4567,38.4722,43882.0
2015-12-21 11:50:00,49.49,49.51,49.47,49.49,78262.0,38.4722,38.4878,38.4567,38.4722,78262.0
2015-12-21 11:55:00,49.5,49.58,49.48,49.55,64178.0,38.48,38.5422,38.4644,38.5189,64178.0
2015-12-21 12:00:00,49.55,49.58,49.54,49.54,44856.0,38.5189,38.5422,38.5111,38.5111,44856.0
2015-12-21 12:05:00,49.55,49.59,49.53,49.54,72590.0,38.5189,38.55,38.5033,38.5111,72590.0
2015-12-21 12:10:00,49.55,49.56,49.54,49.56,38333.0,38.5189,38.5266,38.5111,38.5266,38333.0
2015-12-21 12:15:00,49.56,49.57,49.48,49.51,58928.0,38.5266,38.5344,38.4644,38.4878,58928.0
2015-12-21 12:20:00,49.51,49.58,49.51,49.58,24259.0,38.4878,38.5422,38.4878,38.5422,24259.0
2015-12-21 12:25:00,49.58,49.58,49.5,49.51,21281.0,38.5422,38.5422,38.48,38.4878,21281.0
2015-12-21 12:30:00,49.51,49.55,49.5,49.52,32678.0,38.4878,38.5189,38.48,38.4955,32678.0
2015-12-21 12:35:00,49.51,49.56,49.49,49.51,60333.0,38.4878,38.5266,38.4722,38.4878,60333.0
2015-12-21 12:40:00,49.51,49.53,49.49,49.51,20215.0,38.4878,38.5033,38.4722,38.4878,20215.0
2015-12-21 12:45:00,49.52,49.54,49.51,49.52,20006.0,38.4955,38.5111,38.4878,38.4955,20006.0
2015-12-21 12:50:00,49.52,49.59,49.51,49.58,102081.0,38.4955,38.55,38.4878,38.5422,102081.0
2015-12-21 12:55:00,49.57,49.62,49.57,49.61,95501.0,38.5344,38.5733,38.5344,38.5655,95501.0
2015-12-21 13:00:00,49.61,49.64,49.61,49.62,67767.0,38.5655,38.5888,38.5655,38.5733,67767.0
2015-12-21 13:05:00,49.62,49.63,49.6,49.61,27526.0,38.5733,38.5811,38.5577,38.5655,27526.0
2015-12-21 13:10:00,49.6,49.62,49.58,49.61,17280.0,38.5577,38.5733,38.5422,38.5655,17280.0
2015-12-21 13:15:00,49.61,49.63,49.59,49.6,33852.0,38.5655,38.5811,38.55,38.5577,33852.0
2015-12-21 13:20:00,49.6,49.64,49.6,49.64,17191.0,38.5577,38.5888,38.5577,38.5888,17191.0
2015-12-21 13:25:00,49.64,49.66,49.63,49.64,43161.0,38.5888,38.6044,38.5811,38.5888,43161.0
2015-12-21 13:30:00,49.65,49.71,49.65,49.7,77362.0,38.5966,38.6432,38.5966,38.6355,77362.0
2015-12-21 13:35:00,49.7,49.71,49.68,49.7,30593.0,38.6355,38.6432,38.6199,38.6355,30593.0
2015-12-21 13:40:00,49.69,49.73,49.69,49.71,28989.0,38.6277,38.6588,38.6277,38.6432,28989.0
2015-12-21 13:45:00,49.71,49.72,49.68,49.68,36149.0,38.6432,38.651,38.6199,38.6199,36149.0
2015-12-21 13:50:00,49.68,49.72,49.68,49.69,17830.0,38.6199,38.651,38.6199,38.6277,17830.0
2015-12-21 13:55:00,49.69,49.7,49.67,49.69,67964.0,38.6277,38.6355,38.6121,38.6277,67964.0
2015-12-21 14:00:00,49.69,49.73,49.69,49.71,35124.0,38.6277,38.6588,38.6277,38.6432,35124.0
2015-12-21 14:05:00,49.71,49.73,49.68,49.69,37542.0,38.6432,38.6588,38.6199,38.6277,37542.0
2015-12-21 14:10:00,49.69,49.69,49.65,49.66,21036.0,38.6277,38.6277,38.5966,38.6044,21036.0
2015-12-21 14:15:00,49.66,49.67,49.63,49.66,25020.0,38.6044,38.6121,38.5811,38.6044,25020.0
2015-12-21 14:20:00,49.66,49.67,49.63,49.64,48009.0,38.6044,38.6121,38.5811,38.5888,48009.0
2015-12-21 14:25:00,49.64,49.65,49.62,49.63,22987.0,38.5888,38.5966,38.5733,38.5811,22987.0
2015-12-21 14:30:00,49.63,49.63,49.6,49.61,44323.0,38.5811,38.5811,38.5577,38.5655,44323.0
2015-12-21 14:35:00,49.61,49.64,49.6,49.63,75310.0,38.5655,38.5888,38.5577,38.5811,75310.0
2015-12-21 14:40:00,49.63,49.63,49.58,49.62,77997.0,38.5811,38.5811,38.5422,38.5733,77997.0
2015-12-21 14:45:00,49.61,49.64,49.6,49.62,64379.0,38.5655,38.5888,38.5577,38.5733,64379.0
2015-12-21 14:50:00,49.63,49.66,49.62,49.63,33485.0,38.5811,38.6044,38.5733,38.5811,33485.0
2015-12-21 14:55:00,49.63,49.66,49.62,49.65,35973.0,38.5811,38.6044,38.5733,38.5966,35973.0
2015-12-21 15:00:00,49.64,49.67,49.62,49.66,53616.0,38.5888,38.6121,38.5733,38.6044,53616.0
2015-12-21 15:05:00,49.67,49.67,49.6,49.61,71781.0,38.6121,38.6121,38.5577,38.5655,71781.0
2015-12-21 15:10:00,49.61,49.61,49.57,49.59,49391.0,38.5655,38.5655,38.5344,38.55,49391.0
2015-12-21 15:15:00,49.59,49.61,49.55,49.57,50481.0,38.55,38.5655,38.5189,38.5344,50481.0
2015-12-21 15:20:00,49.57,49.6,49.55,49.56,65034.0,38.5344,38.5577,38.5189,38.5266,65034.0
2015-12-21 15:25:00,49.55,49.6,49.55,49.59,85670.0,38.5189,38.5577,38.5189,38.55,85670.0
2015-12-21 15:30:00,49.59,49.64,49.58,49.6,106450.0,38.55,38.5888,38.5422,38.5577,106450.0
2015-12-21 15:35:00,49.6,49.69,49.59,49.66,213933.0,38.5577,38.6277,38.55,38.6044,213933.0
2015-12-21 15:40:00,49.66,49.73,49.66,49.71,122100.0,38.6044,38.6588,38.6044,38.6432,122100.0
2015-12-21 15:45:00,49.71,49.78,49.7,49.76,301042.0,38.6432,38.6977,38.6355,38.6821,301042.0
2015-12-21 15:50:00,49.76,49.82,49.75,49.82,181373.0,38.6821,38.7288,38.6743,38.7288,181373.0
2015-12-21 15:55:00,49.83,49.91,49.82,49.89,1184457.0,38.7365,38.7987,38.7288,38.7832,1184457.0
2015-12-22 09:30:00,49.98,50.14,49.98,50.05,261873.0,38.8531,38.9775,38.8531,38.9075,261873.0
2015-12-22 09:35:00,50.05,50.11,49.98,49.99,167597.0,38.9075,38.9542,38.8531,38.8609,167597.0
2015-12-22 09:40:00,49.99,50.04,49.94,50.04,285955.0,38.8609,38.8998,38.822,38.8998,285955.0
2015-12-22 09:45:00,50.03,50.06,49.93,49.95,83122.0,38.892,38.9153,38.8143,38.8298,83122.0
2015-12-22 09:50:00,49.93,49.98,49.9,49.98,49240.0,38.8143,38.8531,38.7909,38.8531,49240.0
2015-12-22 09:55:00,49.99,50.02,49.96,50.0,48287.0,38.8609,38.8842,38.8376,38.8687,48287.0
2015-12-22 10:00:00,50.0,50.04,49.97,49.98,61906.0,38.8687,38.8998,38.8454,38.8531,61906.0
2015-12-22 10:05:00,49.98,50.01,49.93,49.99,49037.0,38.8531,38.8765,38.8143,38.8609,49037.0
2015-12-22 10:10:00,49.99,50.02,49.94,49.94,41746.0,38.8609,38.8842,38.822,38.822,41746.0
2015-12-22 10:15:00,49.93,49.94,49.86,49.92,75710.0,38.8143,38.822,38.7598,38.8065,75710.0
2015-12-22 10:20:00,49.91,50.01,49.91,49.98,113977.0,38.7987,38.8765,38.7987,38.8531,113977.0
2015-12-22 10:25:00,49.98,50.03,49.96,50.02,27103.0,38.8531,38.892,38.8376,38.8842,27103.0
2015-12-22 10:30:00,50.01,50.02,49.95,49.97,97361.0,38.8765,38.8842,38.8298,38.8454,97361.0
2015-12-22 10:35:00,49.97,50.05,49.96,50.04,39625.0,38.8454,38.9075,38.8376,38.8998,39625.0
2015-12-22 10:40:00,50.04,50.06,49.99,50.01,101019.0,38.8998,38.9153,38.8609,38.8765,101019.0
2015-12-22 10:45:00,50.01,50.06,50.0,50.05,44275.0,38.8765,38.9153,38.8687,38.9075,44275.0
2015-12-22 10:50:00,50.05,50.06,50.0,50.04,66944.0,38.9075,38.9153,38.8687,38.8998,66944.0
2015-12-22 10:55:00,50.04,50.06,50.02,50.05,53821.0,38.8998,38.9153,38.8842,38.9075,53821.0
2015-12-22 11:00:00,50.05,50.06,50.01,50.05,50145.0,38.9075,38.9153,38.8765,38.9075,50145.0
2015-12-22 11:05:00,50.05,50.09,50.04,50.07,89388.0,38.9075,38.9386,38.8998,38.9231,89388.0
2015-12-22 11:10:00,50.08,50.11,50.05,50.08,38292.0,38.9309,38.9542,38.9075,38.9309,38292.0
2015-12-22 11:15:00,50.08,50.08,50.04,50.06,58322.0,38.9309,38.9309,38.8998,38.9153,58322.0
2015-12-22 11:20:00,50.05,50.06,49.99,50.0,49363.0,38.9075,38.9153,38.8609,38.8687,49363.0
2015-12-22 11:25:00,50.0,50.02,49.97,50.02,40972.0,38.8687,38.8842,38.8454,38.8842,40972.0
2015-12-22 11:30:00,50.01,50.07,50.01,50.06,20892.0,38.8765,38.9231,38.8765,38.9153,20892.0
2015-12-22 11:35:00,50.07,50.2,50.07,50.17,166513.0,38.9231,39.0242,38.9231,39.0008,166513.0
2015-12-22 11:40:00,50.17,50.24,50.17,50.21,123567.0,39.0008,39.0553,39.0008,39.0319,123567.0
2015-12-22 11:45:00,50.22,50.24,50.2,50.21,39610.0,39.0397,39.0553,39.0242,39.0319,39610.0
2015-12-22 11:50:00,50.21,50.22,50.16,50.17,50569.0,39.0319,39.0397,38.9931,39.0008,50569.0
2015-12-22 11:55:00,50.18,50.2,50.16,50.18,21340.0,39.0086,39.0242,38.9931,39.0086,21340.0
2015-12-22 12:00:00,50.19,50.2,50.11,50.13,47928.0,39.0164,39.0242,38.9542,38.9697,47928.0
2015-12-22 12:05:00,50.12,50.15,50.1,50.14,21879.0,38.962,38.9853,38.9464,38.9775,21879.0
2015-12-22 12:10:00,50.14,50.15,50.11,50.14,42090.0,38.9775,38.9853,38.9542,38.9775,42090.0
2015-12-22 12:15:00,50.15,50.22,50.14,50.22,39991.0,38.9853,39.0397,38.9775,39.0397,39991.0
2015-12-22 12:20:00,50.22,50.22,50.18,50.21,44039.0,39.0397,39.0397,39.0086,39.0319,44039.0
2015-12-22 12:25:00,50.21,50.26,50.19,50.23,31070.0,39.0319,39.0708,39.0164,39.0475,31070.0
2015-12-22 12:30:00,50.23,50.27,50.22,50.27,17383.0,39.0475,39.0786,39.0397,39.0786,17383.0
2015-12-22 12:35:00,50.26,50.3,50.25,50.28,82437.0,39.0708,39.1019,39.063,39.0863,82437.0
2015-12-22 12:40:00,50.28,50.32,50.27,50.31,24380.0,39.0863,39.1174,39.0786,39.1097,24380.0
2015-12-22 12:45:00,50.3,50.31,50.28,50.29,26964.0,39.1019,39.1097,39.0863,39.0941,26964.0
2015-12-22 12:50:00,50.29,50.32,50.28,50.29,42567.0,39.0941,39.1174,39.0863,39.0941,42567.0
2015-12-22 12:55:00,50.3,50.31,50.28,50.29,17378.0,39.1019,39.1097,39.0863,39.0941,17378.0
2015-12-22 13:00:00,50.3,50.31,50.28,50.3,19846.0,39.1019,39.1097,39.0863,39.1019,19846.0
2015-12-22 13:05:00,50.31,50.32,50.27,50.28,17359.0,39.1097,39.1174,39.0786,39.0863,17359.0
2015-12-22 13:10:00,50.28,50.3,50.25,50.28,26204.0,39.0863,39.1019,39.063,39.0863,26204.0
2015-12-22 13:15:00,50.28,50.32,50.28,50.31,37524.0,39.0863,39.1174,39.0863,39.1097,37524.0
2015-12-22 13:20:00,50.31,50.33,50.28,50.3,34492.0,39.1097,39.1252,39.0863,39.1019,34492.0
2015-12-22 13:25:00,50.29,50.33,50.29,50.33,24129.0,39.0941,39.1252,39.0941,39.1252,24129.0
2015-12-22 13:30:00,50.32,50.32,50.27,50.3,47178.0,39.1174,39.1174,39.0786,39.1019,47178.0
2015-12-22 13:35:00,50.29,50.31,50.27,50.31,42120.0,39.0941,39.1097,39.0786,39.1097,42120.0
2015-12-22 13:40:00,50.31,50.32,50.27,50.3,27884.0,39.1097,39.1174,39.0786,39.1019,27884.0
2015-12-22 13:45:00,50.29,50.35,50.29,50.34,52157.0,39.0941,39.1408,39.0941,39.133,52157.0
2015-12-22 13:50:00,50.34,50.37,50.33,50.36,47055.0,39.133,39.1563,39.1252,39.1485,47055.0
2015-12-22 13:55:00,50.36,50.38,50.35,50.37,45230.0,39.1485,39.1641,39.1408,39.1563,45230.0
2015-12-22 14:00:00,50.37,50.38,50.34,50.34,12857.0,39.1563,39.1641,39.133,39.133,12857.0
2015-12-22 14:05:00,50.35,50.38,50.35,50.36,74106.0,39.1408,39.1641,39.1408,39.1485,74106.0
2015-12-22 14:10:00,50.36,50.39,50.35,50.39,41483.0,39.1485,39.1719,39.1408,39.1719,41483.0
2015-12-22 14:15:00,50.38,50.4,50.37,50.37,107325.0,39.1641,39.1796,39.1563,39.1563,107325.0
2015-12-22 14:20:00,50.38,50.44,50.37,50.42,36596.0,39.1641,39.2107,39.1563,39.1952,36596.0
2015-12-22 14:25:00,50.43,50.43,50.4,50.4,32746.0,39.203,39.203,39.1796,39.1796,32746.0
2015-12-22 14:30:00,50.39,50.42,50.36,50.36,25940.0,39.1719,39.1952,39.1485,39.1485,25940.0
2015-12-22 14:35:00,50.37,50.38,50.33,50.36,34514.0,39.1563,39.1641,39.1252,39.1485,34514.0
2015-12-22 14:40:00,50.35,50.41,50.34,50.4,56065.0,39.1408,39.1874,39.133,39.1796,56065.0
2015-12-22 14:45:00,50.41,50.44,50.39,50.41,62740.0,39.1874,39.2107,39.1719,39.1874,62740.0
2015-12-22 14:50:00,50.41,50.44,50.4,50.41,85087.0,39.1874,39.2107,39.1796,39.1874,85087.0
2015-12-22 14:55:00,50.41,50.46,50.41,50.46,35214.0,39.1874,39.2263,39.1874,39.2263,35214.0
2015-12-22 15:00:00,50.45,50.49,50.43,50.49,28176.0,39.2185,39.2496,39.203,39.2496,28176.0
2015-12-22 15:05:00,50.48,50.51,50.47,50.49,200762.0,39.2418,39.2651,39.234,39.2496,200762.0
2015-12-22 15:10:00,50.48,50.54,50.46,50.54,170740.0,39.2418,39.2885,39.2263,39.2885,170740.0
2015-12-22 15:15:00,50.53,50.55,50.51,50.55,140074.0,39.2807,39.2962,39.2651,39.2962,140074.0
2015-12-22 15:20:00,50.55,50.6,50.55,50.59,41195.0,39.2962,39.3351,39.2962,39.3273,41195.0
2015-12-22 15:25:00,50.59,50.61,50.59,50.59,306552.0,39.3273,39.3429,39.3273,39.3273,306552.0
2015-12-22 15:30:00,50.59,50.6,50.57,50.59,108394.0,39.3273,39.3351,39.3118,39.3273,108394.0
2015-12-22 15:35:00,50.59,50.6,50.53,50.56,270320.0,39.3273,39.3351,39.2807,39.304,270320.0
2015-12-22 15:40:00,50.55,50.56,50.46,50.48,190591.0,39.2962,39.304,39.2263,39.2418,190591.0
2015-12-22 15:45:00,50.47,50.49,50.43,50.46,184994.0,39.234,39.2496,39.203,39.2263,184994.0
2015-12-22 15:50:00,50.46,50.53,50.44,50.52,376003.0,39.2263,39.2807,39.2107,39.2729,376003.0
2015-12-22 15:55:00,50.52,50.55,50.48,50.53,645501.0,39.2729,39.2962,39.2418,39.2807,645501.0
2015-12-23 09:30:00,50.77,50.83,50.69,50.75,194653.0,39.4673,39.5139,39.4051,39.4517,194653.0
2015-12-23 09:35:00,50.75,50.85,50.74,50.8,168769.0,39.4517,39.5294,39.4439,39.4906,168769.0
2015-12-23 09:40:00,50.81,50.84,50.78,50.8,262088.0,39.4984,39.5217,39.475,39.4906,262088.0
2015-12-23 09:45:00,50.8,50.82,50.78,50.8,80167.0,39.4906,39.5061,39.475,39.4906,80167.0
2015-12-23 09:50:00,50.81,50.83,50.79,50.79,99301.0,39.4984,39.5139,39.4828,39.4828,99301.0
2015-12-23 09:55:00,50.78,50.8,50.76,50.8,124088.0,39.475,39.4906,39.4595,39.4906,124088.0
2015-12-23 10:00:00,50.8,50.85,50.79,50.82,103185.0,39.4906,39.5294,39.4828,39.5061,103185.0
2015-12-23 10:05:00,50.82,50.82,50.77,50.79,96426.0,39.5061,39.5061,39.4673,39.4828,96426.0
2015-12-23 10:10:00,50.79,50.79,50.75,50.77,126852.0,39.4828,39.4828,39.4517,39.4673,126852.0
2015-12-23 10:15:00,50.77,50.8,50.75,50.78,36709.0,39.4673,39.4906,39.4517,39.475,36709.0
2015-12-23 10:20:00,50.78,50.79,50.71,50.72,59600.0,39.475,39.4828,39.4206,39.4284,59600.0
2015-12-23 10:25:00,50.72,50.72,50.68,50.69,25688.0,39.4284,39.4284,39.3973,39.4051,25688.0
2015-12-23 10:30:00,50.69,50.76,50.68,50.75,202420.0,39.4051,39.4595,39.3973,39.4517,202420.0
2015-12-23 10:35:00,50.76,50.78,50.73,50.78,32199.0,39.4595,39.475,39.4362,39.475,32199.0
2015-12-23 10:40:00,50.78,50.82,50.77,50.81,215150.0,39.475,39.5061,39.4673,39.4984,215150.0
2015-12-23 10:45:00,50.81,50.85,50.8,50.85,47666.0,39.4984,39.5294,39.4906,39.5294,47666.0
2015-12-23 10:50:00,50.85,50.85,50.8,50.83,43547.0,39.5294,39.5294,39.4906,39.5139,43547.0
2015-12-23 10:55:00,50.82,50.87,50.8,50.86,177979.0,39.5061,39.545,39.4906,39.5372,177979.0
2015-12-23 11:00:00,50.86,50.87,50.84,50.85,52916.0,39.5372,39.545,39.5217,39.5294,52916.0
2015-12-23 11:05:00,50.85,50.87,50.81,50.81,23378.0,39.5294,39.545,39.4984,39.4984,23378.0
2015-12-23 11:10:00,50.82,50.83,50.81,50.83,83063.0,39.5061,39.5139,39.4984,39.5139,83063.0
2015-12-23 11:15:00,50.83,50.86,50.83,50.86,20427.0,39.5139,39.5372,39.5139,39.5372,20427.0
2015-12-23 11:20:00,50.85,50.86,50.81,50.82,40596.0,39.5294,39.5372,39.4984,39.5061,40596.0
2015-12-23 11:25:00,50.83,50.86,50.81,50.83,56644.0,39.5139,39.5372,39.4984,39.5139,56644.0
2015-12-23 11:30:00,50.84,50.87,50.82,50.86,90162.0,39.5217,39.545,39.5061,39.5372,90162.0
2015-12-23 11:35:00,50.86,50.88,50.85,50.86,39614.0,39.5372,39.5528,39.5294,39.5372,39614.0
2015-12-23 11:40:00,50.86,50.87,50.84,50.85,42513.0,39.5372,39.545,39.5217,39.5294,42513.0
2015-12-23 11:45:00,50.86,50.87,50.84,50.86,76249.0,39.5372,39.545,39.5217,39.5372,76249.0
2015-12-23 11:50:00,50.85,50.88,50.84,50.85,33781.0,39.5294,39.5528,39.5217,39.5294,33781.0
2015-12-23 11:55:00,50.86,50.88,50.84,50.87,14206.0,39.5372,39.5528,39.5217,39.545,14206.0
2015-12-23 12:00:00,50.86,50.88,50.85,50.85,34021.0,39.5372,39.5528,39.5294,39.5294,34021.0
2015-12-23 12:05:00,50.85,50.88,50.85,50.87,19960.0,39.5294,39.5528,39.5294,39.545,19960.0
2015-12-23 12:10:00,50.88,50.9,50.86,50.86,58875.0,39.5528,39.5683,39.5372,39.5372,58875.0
2015-12-23 12:15:00,50.87,50.88,50.85,50.86,46111.0,39.545,39.5528,39.5294,39.5372,46111.0
2015-12-23 12:20:00,50.86,50.9,50.86,50.88,56293.0,39.5372,39.5683,39.5372,39.5528,56293.0
2015-12-23 12:25:00,50.89,50.92,50.88,50.89,50562.0,39.5605,39.5839,39.5528,39.5605,50562.0
2015-12-23 12:30:00,50.89,50.91,50.89,50.91,51950.0,39.5605,39.5761,39.5605,39.5761,51950.0
2015-12-23 12:35:00,50.91,50.92,50.89,50.9,72637.0,39.5761,39.5839,39.5605,39.5683,72637.0
2015-12-23 12:40:00,50.89,50.9,50.86,50.86,33637.0,39.5605,39.5683,39.5372,39.5372,33637.0
2015-12-23 12:45:00,50.86,50.86,50.84,50.86,21041.0,39.5372,39.5372,39.5217,39.5372,21041.0
2015-12-23 12:50:00,50.86,50.87,50.85,50.86,19229.0,39.5372,39.545,39.5294,39.5372,19229.0
2015-12-23 12:55:00,50.86,50.87,50.84,50.85,24984.0,39.5372,39.545,39.5217,39.5294,24984.0
2015-12-23 13:00:00,50.85,50.86,50.79,50.81,31355.0,39.5294,39.5372,39.4828,39.4984,31355.0
2015-12-23 13:05:00,50.8,50.81,50.76,50.77,45547.0,39.4906,39.4984,39.4595,39.4673,45547.0
2015-12-23 13:10:00,50.77,50.77,50.74,50.76,18952.0,39.4673,39.4673,39.4439,39.4595,18952.0
2015-12-23 13:15:00,50.77,50.78,50.74,50.75,46767.0,39.4673,39.475,39.4439,39.4517,46767.0
2015-12-23 13:20:00,50.75,50.77,50.74,50.74,16658.0,39.4517,39.4673,39.4439,39.4439,16658.0
2015-12-23 13:25:00,50.75,50.76,50.73,50.75,26377.0,39.4517,39.4595,39.4362,39.4517,26377.0
2015-12-23 13:30:00,50.75,50.79,50.75,50.77,25605.0,39.4517,39.4828,39.4517,39.4673,25605.0
2015-12-23 13:35:00,50.77,50.78,50.73,50.73,42477.0,39.4673,39.475,39.4362,39.4362,42477.0
2015-12-23 13:40:00,50.74,50.8,50.74,50.79,16695.0,39.4439,39.4906,39.4439,39.4828,16695.0
2015-12-23 13:45:00,50.8,50.82,50.79,50.8,64323.0,39.4906,39.5061,39.4828,39.4906,64323.0
2015-12-23 13:50:00,50.81,50.83,50.79,50.82,25632.0,39.4984,39.5139,39.4828,39.5061,25632.0
2015-12-23 13:55:00,50.82,50.84,50.8,50.82,69609.0,39.5061,39.5217,39.4906,39.5061,69609.0
2015-12-23 14:00:00,50.82,50.85,50.81,50.82,54936.0,39.5061,39.5294,39.4984,39.5061,54936.0
2015-12-23 14:05:00,50.82,50.85,50.82,50.83,35206.0,39.5061,39.5294,39.5061,39.5139,35206.0
2015-12-23 14:10:00,50.84,50.89,50.82,50.88,151178.0,39.5217,39.5605,39.5061,39.5528,151178.0
2015-12-23 14:15:00,50.87,50.92,50.87,50.91,38259.0,39.545,39.5839,39.545,39.5761,38259.0
2015-12-23 14:20:00,50.9,50.92,50.88,50.92,460111.0,39.5683,39.5839,39.5528,39.5839,460111.0
2015-12-23 14:25:00,50.91,50.94,50.89,50.92,166713.0,39.5761,39.5994,39.5605,39.5839,166713.0
2015-12-23 14:30:00,50.92,50.96,50.91,50.94,70722.0,39.5839,39.615,39.5761,39.5994,70722.0
2015-12-23 14:35:00,50.95,50.98,50.94,50.97,31351.0,39.6072,39.6305,39.5994,39.6227,31351.0
2015-12-23 14:40:00,50.98,50.99,50.94,50.95,32968.0,39.6305,39.6383,39.5994,39.6072,32968.0
2015-12-23 14:45:00,50.94,50.96,50.93,50.96,32667.0,39.5994,39.615,39.5916,39.615,32667.0
2015-12-23 14:50:00,50.96,50.97,50.95,50.96,19398.0,39.615,39.6227,39.6072,39.615,19398.0
2015-12-23 14:55:00,50.95,50.97,50.93,50.97,53038.0,39.6072,39.6227,39.5916,39.6227,53038.0
2015-12-23 15:00:00,50.97,50.99,50.96,50.98,34807.0,39.6227,39.6383,39.615,39.6305,34807.0
2015-12-23 15:05:00,50.98,50.98,50.94,50.95,48149.0,39.6305,39.6305,39.5994,39.6072,48149.0
2015-12-23 15:10:00,50.95,50.96,50.93,50.93,114112.0,39.6072,39.615,39.5916,39.5916,114112.0
2015-12-23 15:15:00,50.93,50.96,50.92,50.93,146520.0,39.5916,39.615,39.5839,39.5916,146520.0
2015-12-23 15:20:00,50.92,50.94,50.92,50.93,41750.0,39.5839,39.5994,39.5839,39.5916,41750.0
2015-12-23 15:25:00,50.93,50.94,50.89,50.91,60909.0,39.5916,39.5994,39.5605,39.5761,60909.0
2015-12-23 15:30:00,50.9,50.9,50.88,50.9,86978.0,39.5683,39.5683,39.5528,39.5683,86978.0
2015-12-23 15:35:00,50.89,50.9,50.85,50.87,145093.0,39.5605,39.5683,39.5294,39.545,145093.0
2015-12-23 15:40:00,50.87,50.93,50.86,50.91,45554.0,39.545,39.5916,39.5372,39.5761,45554.0
2015-12-23 15:45:00,50.91,50.94,50.91,50.92,108668.0,39.5761,39.5994,39.5761,39.5839,108668.0
2015-12-23 15:50:00,50.92,50.95,50.9,50.95,132099.0,39.5839,39.6072,39.5683,39.6072,132099.0
2015-12-23 15:55:00,50.95,50.96,50.91,50.93,391734.0,39.6072,39.615,39.5761,39.5916,391734.0
2015-12-24 09:30:00,50.81,50.93,50.81,50.9,76390.0,39.4984,39.5916,39.4984,39.5683,76390.0
2015-12-24 09:35:00,50.89,50.89,50.84,50.89,85734.0,39.5605,39.5605,39.5217,39.5605,85734.0
2015-12-24 09:40:00,50.88,50.92,50.84,50.91,68310.0,39.5528,39.5839,39.5217,39.5761,68310.0
2015-12-24 09:45:00,50.92,50.97,50.91,50.96,53563.0,39.5839,39.6227,39.5761,39.615,53563.0
2015-12-24 09:50:00,50.96,50.99,50.94,50.94,13519.0,39.615,39.6383,39.5994,39.5994,13519.0
2015-12-24 09:55:00,50.94,50.94,50.9,50.9,24067.0,39.5994,39.5994,39.5683,39.5683,24067.0
2015-12-24 10:00:00,50.9,50.95,50.9,50.9,43855.0,39.5683,39.6072,39.5683,39.5683,43855.0
2015-12-24 10:05:00,50.9,50.94,50.9,50.93,23456.0,39.5683,39.5994,39.5683,39.5916,23456.0
2015-12-24 10:10:00,50.93,50.96,50.93,50.94,8524.0,39.5916,39.615,39.5916,39.5994,8524.0
2015-12-24 10:15:00,50.94,50.97,50.93,50.96,226795.0,39.5994,39.6227,39.5916,39.615,226795.0
2015-12-24 10:20:00,50.97,50.99,50.95,50.98,149081.0,39.6227,39.6383,39.6072,39.6305,149081.0
2015-12-24 10:25:00,50.97,50.97,50.93,50.96,35802.0,39.6227,39.6227,39.5916,39.615,35802.0
2015-12-24 10:30:00,50.95,50.97,50.93,50.94,24848.0,39.6072,39.6227,39.5916,39.5994,24848.0
2015-12-24 10:35:00,50.94,50.95,50.88,50.89,25871.0,39.5994,39.6072,39.5528,39.5605,25871.0
2015-12-24 10:40:00,50.88,50.9,50.87,50.88,21739.0,39.5528,39.5683,39.545,39.5528,21739.0
2015-12-24 10:45:00,50.88,50.91,50.87,50.9,25564.0,39.5528,39.5761,39.545,39.5683,25564.0
2015-12-24 10:50:00,50.91,50.92,50.9,50.91,8527.0,39.5761,39.5839,39.5683,39.5761,8527.0
2015-12-24 10:55:00,50.9,50.92,50.89,50.89,28028.0,39.5683,39.5839,39.5605,39.5605,28028.0
2015-12-24 11:00:00,50.9,50.91,50.87,50.88,50694.0,39.5683,39.5761,39.545,39.5528,50694.0
2015-12-24 11:05:00,50.88,50.92,50.88,50.91,13105.0,39.5528,39.5839,39.5528,39.5761,13105.0
2015-12-24 11:10:00,50.9,50.91,50.88,50.89,49974.0,39.5683,39.5761,39.5528,39.5605,49974.0
2015-12-24 11:15:00,50.88,50.89,50.87,50.88,29044.0,39.5528,39.5605,39.545,39.5528,29044.0
2015-12-24 11:20:00,50.89,50.9,50.88,50.9,40262.0,39.5605,39.5683,39.5528,39.5683,40262.0
2015-12-24 11:25:00,50.9,50.91,50.89,50.89,20764.0,39.5683,39.5761,39.5605,39.5605,20764.0
2015-12-24 11:30:00,50.9,50.91,50.89,50.91,37501.0,39.5683,39.5761,39.5605,39.5761,37501.0
2015-12-24 11:35:00,50.9,50.9,50.86,50.87,15573.0,39.5683,39.5683,39.5372,39.545,15573.0
2015-12-24 11:40:00,50.88,50.91,50.87,50.91,34911.0,39.5528,39.5761,39.545,39.5761,34911.0
2015-12-24 11:45:00,50.91,50.95,50.91,50.95,20265.0,39.5761,39.6072,39.5761,39.6072,20265.0
2015-12-24 11:50:00,50.95,50.97,50.94,50.96,33266.0,39.6072,39.6227,39.5994,39.615,33266.0
2015-12-24 11:55:00,50.96,50.97,50.95,50.95,5275.0,39.615,39.6227,39.6072,39.6072,5275.0
2015-12-24 12:00:00,50.95,50.95,50.92,50.93,8659.0,39.6072,39.6072,39.5839,39.5916,8659.0
2015-12-24 12:05:00,50.93,50.95,50.93,50.95,12104.0,39.5916,39.6072,39.5916,39.6072,12104.0
2015-12-24 12:10:00,50.95,50.96,50.93,50.96,22436.0,39.6072,39.615,39.5916,39.615,22436.0
2015-12-24 12:15:00,50.96,50.98,50.95,50.97,39115.0,39.615,39.6305,39.6072,39.6227,39115.0
2015-12-24 12:20:00,50.97,50.99,50.97,50.98,13440.0,39.6227,39.6383,39.6227,39.6305,13440.0
2015-12-24 12:25:00,50.98,51.0,50.97,51.0,45437.0,39.6305,39.6461,39.6227,39.6461,45437.0
2015-12-24 12:30:00,51.0,51.02,50.99,51.01,72697.0,39.6461,39.6616,39.6383,39.6538,72697.0
2015-12-24 12:35:00,51.01,51.02,51.0,51.01,155642.0,39.6538,39.6616,39.6461,39.6538,155642.0
2015-12-24 12:40:00,51.01,51.01,50.97,50.99,28152.0,39.6538,39.6538,39.6227,39.6383,28152.0
2015-12-24 12:45:00,50.99,51.0,50.94,50.94,96120.0,39.6383,39.6461,39.5994,39.5994,96120.0
2015-12-24 12:50:00,50.95,50.95,50.9,50.9,116627.0,39.6072,39.6072,39.5683,39.5683,116627.0
2015-12-24 12:55:00,50.91,50.91,50.84,50.84,287505.0,39.5761,39.5761,39.5217,39.5217,287505.0
2015-12-28 09:30:00,50.65,50.76,50.61,50.71,104658.0,39.374,39.4595,39.3429,39.4206,104658.0
2015-12-28 09:35:00,50.71,50.72,50.66,50.67,100233.0,39.4206,39.4284,39.3817,39.3895,100233.0
2015-12-28 09:40:00,50.68,50.74,50.65,50.74,67740.0,39.3973,39.4439,39.374,39.4439,67740.0
2015-12-28 09:45:00,50.75,50.79,50.73,50.77,29323.0,39.4517,39.4828,39.4362,39.4673,29323.0
2015-12-28 09:50:00,50.76,50.8,50.76,50.78,22319.0,39.4595,39.4906,39.4595,39.475,22319.0
2015-12-28 09:55:00,50.77,50.8,50.75,50.78,84577.0,39.4673,39.4906,39.4517,39.475,84577.0
2015-12-28 10:00:00,50.78,50.78,50.66,50.67,117382.0,39.475,39.475,39.3817,39.3895,117382.0
2015-12-28 10:05:00,50.68,50.72,50.67,50.7,76450.0,39.3973,39.4284,39.3895,39.4128,76450.0
2015-12-28 10:10:00,50.71,50.72,50.67,50.69,74325.0,39.4206,39.4284,39.3895,39.4051,74325.0
2015-12-28 10:15:00,50.68,50.7,50.68,50.7,28371.0,39.3973,39.4128,39.3973,39.4128,28371.0
2015-12-28 10:20:00,50.69,50.69,50.66,50.68,30489.0,39.4051,39.4051,39.3817,39.3973,30489.0
2015-12-28 10:25:00,50.68,50.72,50.67,50.71,80378.0,39.3973,39.4284,39.3895,39.4206,80378.0
2015-12-28 10:30:00,50.72,50.74,50.69,50.7,39380.0,39.4284,39.4439,39.4051,39.4128,39380.0
2015-12-28 10:35:00,50.69,50.7,50.66,50.66,28424.0,39.4051,39.4128,39.3817,39.3817,28424.0
2015-12-28 10:40:00,50.66,50.68,50.65,50.67,26198.0,39.3817,39.3973,39.374,39.3895,26198.0
2015-12-28 10:45:00,50.67,50.68,50.6,50.62,57071.0,39.3895,39.3973,39.3351,39.3507,57071.0
2015-12-28 10:50:00,50.61,50.64,50.61,50.63,25213.0,39.3429,39.3662,39.3429,39.3584,25213.0
2015-12-28 10:55:00,50.63,50.66,50.61,50.65,53613.0,39.3584,39.3817,39.3429,39.374,53613.0
2015-12-28 11:00:00,50.64,50.68,50.64,50.67,37945.0,39.3662,39.3973,39.3662,39.3895,37945.0
2015-12-28 11:05:00,50.67,50.7,50.67,50.7,26008.0,39.3895,39.4128,39.3895,39.4128,26008.0
2015-12-28 11:10:00,50.7,50.71,50.67,50.68,54349.0,39.4128,39.4206,39.3895,39.3973,54349.0
2015-12-28 11:15:00,50.68,50.71,50.67,50.7,27450.0,39.3973,39.4206,39.3895,39.4128,27450.0
2015-12-28 11:20:00,50.7,50.7,50.66,50.66,38334.0,39.4128,39.4128,39.3817,39.3817,38334.0
2015-12-28 11:25:00,50.67,50.68,50.63,50.64,21997.0,39.3895,39.3973,39.3584,39.3662,21997.0
2015-12-28 11:30:00,50.65,50.66,50.63,50.63,20769.0,39.374,39.3817,39.3584,39.3584,20769.0
2015-12-28 11:35:00,50.64,50.67,50.64,50.66,31245.0,39.3662,39.3895,39.3662,39.3817,31245.0
2015-12-28 11:40:00,50.66,50.68,50.64,50.66,23995.0,39.3817,39.3973,39.3662,39.3817,23995.0
2015-12-28 11:45:00,50.67,50.69,50.65,50.67,55445.0,39.3895,39.4051,39.374,39.3895,55445.0
2015-12-28 11:50:00,50.68,50.73,50.67,50.71,31793.0,39.3973,39.4362,39.3895,39.4206,31793.0
2015-12-28 11:55:00,50.71,50.73,50.69,50.7,36299.0,39.4206,39.4362,39.4051,39.4128,36299.0
2015-12-28 12:00:00,50.7,50.72,50.67,50.72,70704.0,39.4128,39.4284,39.3895,39.4284,70704.0
2015-12-28 12:05:00,50.72,50.73,50.69,50.7,37762.0,39.4284,39.4362,39.4051,39.4128,37762.0
2015-12-28 12:10:00,50.7,50.71,50.68,50.69,18571.0,39.4128,39.4206,39.3973,39.4051,18571.0
2015-12-28 12:15:00,50.69,50.73,50.68,50.7,22499.0,39.4051,39.4362,39.3973,39.4128,22499.0
2015-12-28 12:20:00,50.71,50.71,50.68,50.7,18668.0,39.4206,39.4206,39.3973,39.4128,18668.0
2015-12-28 12:25:00,50.71,50.73,50.7,50.72,31731.0,39.4206,39.4362,39.4128,39.4284,31731.0
2015-12-28 12:30:00,50.72,50.73,50.7,50.72,51993.0,39.4284,39.4362,39.4128,39.4284,51993.0
2015-12-28 12:35:00,50.72,50.72,50.69,50.71,58503.0,39.4284,39.4284,39.4051,39.4206,58503.0
2015-12-28 12:40:00,50.7,50.71,50.68,50.7,16185.0,39.4128,39.4206,39.3973,39.4128,16185.0
2015-12-28 12:45:00,50.7,50.72,50.68,50.71,15119.0,39.4128,39.4284,39.3973,39.4206,15119.0
2015-12-28 12:50:00,50.71,50.73,50.69,50.7,59861.0,39.4206,39.4362,39.4051,39.4128,59861.0
2015-12-28 12:55:00,50.71,50.71,50.66,50.66,11406.0,39.4206,39.4206,39.3817,39.3817,11406.0
2015-12-28 13:00:00,50.66,50.69,50.66,50.66,52704.0,39.3817,39.4051,39.3817,39.3817,52704.0
2015-12-28 13:05:00,50.66,50.68,50.65,50.66,44321.0,39.3817,39.3973,39.374,39.3817,44321.0
2015-12-28 13:10:00,50.66,50.74,50.66,50.73,14750.0,39.3817,39.4439,39.3817,39.4362,14750.0
2015-12-28 13:15:00,50.73,50.75,50.72,50.75,20019.0,39.4362,39.4517,39.4284,39.4517,20019.0
2015-12-28 13:20:00,50.75,50.75,50.72,50.73,34139.0,39.4517,39.4517,39.4284,39.4362,34139.0
2015-12-28 13:25:00,50.74,50.75,50.73,50.73,22966.0,39.4439,39.4517,39.4362,39.4362,22966.0
2015-12-28 13:30:00,50.74,50.81,50.74,50.77,72583.0,39.4439,39.4984,39.4439,39.4673,72583.0
2015-12-28 13:35:00,50.78,50.78,50.73,50.74,24543.0,39.475,39.475,39.4362,39.4439,24543.0
2015-12-28 13:40:00,50.74,50.76,50.7,50.71,57071.0,39.4439,39.4595,39.4128,39.4206,57071.0
2015-12-28 13:45:00,50.71,50.73,50.7,50.72,32123.0,39.4206,39.4362,39.4128,39.4284,32123.0
2015-12-28 13:50:00,50.71,50.73,50.67,50.68,61951.0,39.4206,39.4362,39.3895,39.3973,61951.0
2015-12-28 13:55:00,50.68,50.72,50.67,50.69,50316.0,39.3973,39.4284,39.3895,39.4051,50316.0
2015-12-28 14:00:00,50.69,50.72,50.68,50.7,28850.0,39.4051,39.4284,39.3973,39.4128,28850.0
2015-12-28 14:05:00,50.7,50.72,50.69,50.71,196593.0,39.4128,39.4284,39.4051,39.4206,196593.0
2015-12-28 14:10:00,50.71,50.72,50.68,50.7,33905.0,39.4206,39.4284,39.3973,39.4128,33905.0
2015-12-28 14:15:00,50.69,50.72,50.68,50.72,13760.0,39.4051,39.4284,39.3973,39.4284,13760.0
2015-12-28 14:20:00,50.72,50.73,50.71,50.71,32926.0,39.4284,39.4362,39.4206,39.4206,32926.0
2015-12-28 14:25:00,50.72,50.75,50.71,50.74,53121.0,39.4284,39.4517,39.4206,39.4439,53121.0
2015-12-28 14:30:00,50.75,50.75,50.71,50.71,29536.0,39.4517,39.4517,39.4206,39.4206,29536.0
2015-12-28 14:35:00,50.72,50.74,50.7,50.74,24401.0,39.4284,39.4439,39.4128,39.4439,24401.0
2015-12-28 14:40:00,50.74,50.76,50.73,50.76,23911.0,39.4439,39.4595,39.4362,39.4595,23911.0
2015-12-28 14:45:00,50.75,50.77,50.72,50.75,93324.0,39.4517,39.4673,39.4284,39.4517,93324.0
2015-12-28 14:50:00,50.75,50.77,50.74,50.77,20180.0,39.4517,39.4673,39.4439,39.4673,20180.0
2015-12-28 14:55:00,50.77,50.78,50.75,50.77,47661.0,39.4673,39.475,39.4517,39.4673,47661.0
2015-12-28 15:00:00,50.77,50.78,50.73,50.74,49533.0,39.4673,39.475,39.4362,39.4439,49533.0
2015-12-28 15:05:00,50.73,50.76,50.72,50.76,37670.0,39.4362,39.4595,39.4284,39.4595,37670.0
2015-12-28 15:10:00,50.76,50.77,50.74,50.76,136617.0,39.4595,39.4673,39.4439,39.4595,136617.0
2015-12-28 15:15:00,50.76,50.76,50.72,50.73,41851.0,39.4595,39.4595,39.4284,39.4362,41851.0
2015-12-28 15:20:00,50.73,50.78,50.72,50.78,43167.0,39.4362,39.475,39.4284,39.475,43167.0
2015-12-28 15:25:00,50.77,50.8,50.77,50.79,51872.0,39.4673,39.4906,39.4673,39.4828,51872.0
2015-12-28 15:30:00,50.79,50.8,50.76,50.79,134449.0,39.4828,39.4906,39.4595,39.4828,134449.0
2015-12-28 15:35:00,50.79,50.79,50.75,50.78,96318.0,39.4828,39.4828,39.4517,39.475,96318.0
2015-12-28 15:40:00,50.78,50.8,50.77,50.77,196987.0,39.475,39.4906,39.4673,39.4673,196987.0
2015-12-28 15:45:00,50.76,50.77,50.74,50.77,212482.0,39.4595,39.4673,39.4439,39.4673,212482.0
2015-12-28 15:50:00,50.76,50.77,50.75,50.77,185298.0,39.4595,39.4673,39.4517,39.4673,185298.0
2015-12-28 15:55:00,50.77,50.8,50.75,50.8,287007.0,39.4673,39.4906,39.4517,39.4906,287007.0
2015-12-29 09:30:00,51.13,51.13,50.91,51.11,261217.0,39.7471,39.7471,39.5761,39.7316,261217.0
2015-12-29 09:35:00,51.11,51.16,51.08,51.15,130786.0,39.7316,39.7704,39.7082,39.7627,130786.0
2015-12-29 09:40:00,51.15,51.17,51.11,51.12,105150.0,39.7627,39.7782,39.7316,39.7393,105150.0
2015-12-29 09:45:00,51.12,51.15,51.12,51.14,65880.0,39.7393,39.7627,39.7393,39.7549,65880.0
2015-12-29 09:50:00,51.14,51.16,51.13,51.15,47002.0,39.7549,39.7704,39.7471,39.7627,47002.0
2015-12-29 09:55:00,51.14,51.16,51.14,51.15,35480.0,39.7549,39.7704,39.7549,39.7627,35480.0
2015-12-29 10:00:00,51.16,51.2,51.15,51.19,59957.0,39.7704,39.8015,39.7627,39.7938,59957.0
2015-12-29 10:05:00,51.19,51.2,51.16,51.17,43742.0,39.7938,39.8015,39.7704,39.7782,43742.0
2015-12-29 10:10:00,51.17,51.2,51.16,51.17,49092.0,39.7782,39.8015,39.7704,39.7782,49092.0
2015-12-29 10:15:00,51.17,51.19,51.17,51.19,23993.0,39.7782,39.7938,39.7782,39.7938,23993.0
2015-12-29 10:20:00,51.19,51.19,51.15,51.17,44443.0,39.7938,39.7938,39.7627,39.7782,44443.0
2015-12-29 10:25:00,51.16,51.18,51.15,51.17,43416.0,39.7704,39.786,39.7627,39.7782,43416.0
2015-12-29 10:30:00,51.18,51.19,51.16,51.16,30934.0,39.786,39.7938,39.7704,39.7704,30934.0
2015-12-29 10:35:00,51.16,51.19,51.15,51.19,26545.0,39.7704,39.7938,39.7627,39.7938,26545.0
2015-12-29 10:40:00,51.19,51.21,51.18,51.2,34686.0,39.7938,39.8093,39.786,39.8015,34686.0
2015-12-29 10:45:00,51.21,51.21,51.18,51.18,34169.0,39.8093,39.8093,39.786,39.786,34169.0
2015-12-29 10:50:00,51.18,51.22,51.16,51.21,103529.0,39.786,39.8171,39.7704,39.8093,103529.0
2015-12-29 10:55:00,51.2,51.23,51.2,51.22,58594.0,39.8015,39.8249,39.8015,39.8171,58594.0
2015-12-29 11:00:00,51.22,51.25,51.22,51.24,25611.0,39.8171,39.8404,39.8171,39.8326,25611.0
2015-12-29 11:05:00,51.24,51.26,51.23,51.24,50126.0,39.8326,39.8482,39.8249,39.8326,50126.0
2015-12-29 11:10:00,51.24,51.26,51.24,51.24,32012.0,39.8326,39.8482,39.8326,39.8326,32012.0
2015-12-29 11:15:00,51.23,51.26,51.23,51.24,42935.0,39.8249,39.8482,39.8249,39.8326,42935.0
2015-12-29 11:20:00,51.24,51.24,51.22,51.23,74969.0,39.8326,39.8326,39.8171,39.8249,74969.0
2015-12-29 11:25:00,51.23,51.24,51.21,51.23,25022.0,39.8249,39.8326,39.8093,39.8249,25022.0
2015-12-29 11:30:00,51.23,51.27,51.21,51.26,31321.0,39.8249,39.8559,39.8093,39.8482,31321.0
2015-12-29 11:35:00,51.26,51.26,51.22,51.23,43888.0,39.8482,39.8482,39.8171,39.8249,43888.0
2015-12-29 11:40:00,51.23,51.24,51.21,51.22,27967.0,39.8249,39.8326,39.8093,39.8171,27967.0
2015-12-29 11:45:00,51.22,51.24,51.18,51.18,29114.0,39.8171,39.8326,39.786,39.786,29114.0
2015-12-29 11:50:00,51.19,51.2,51.17,51.2,10258.0,39.7938,39.8015,39.7782,39.8015,10258.0
2015-12-29 11:55:00,51.19,51.2,51.17,51.2,16709.0,39.7938,39.8015,39.7782,39.8015,16709.0
2015-12-29 12:00:00,51.19,51.22,51.19,51.22,13478.0,39.7938,39.8171,39.7938,39.8171,13478.0
2015-12-29 12:05:00,51.22,51.23,51.2,51.23,15510.0,39.8171,39.8249,39.8015,39.8249,15510.0
2015-12-29 12:10:00,51.23,51.24,51.21,51.24,20967.0,39.8249,39.8326,39.8093,39.8326,20967.0
2015-12-29 12:15:00,51.24,51.24,51.21,51.22,25083.0,39.8326,39.8326,39.8093,39.8171,25083.0
2015-12-29 12:20:00,51.22,51.24,51.21,51.24,15647.0,39.8171,39.8326,39.8093,39.8326,15647.0
2015-12-29 12:25:00,51.24,51.27,51.24,51.26,24692.0,39.8326,39.8559,39.8326,39.8482,24692.0
2015-12-29 12:30:00,51.25,51.27,51.24,51.25,18710.0,39.8404,39.8559,39.8326,39.8404,18710.0
2015-12-29 12:35:00,51.25,51.27,51.24,51.25,11769.0,39.8404,39.8559,39.8326,39.8404,11769.0
2015-12-29 12:40:00,51.25,51.26,51.21,51.24,81454.0,39.8404,39.8482,39.8093,39.8326,81454.0
2015-12-29 12:45:00,51.23,51.24,51.2,51.21,12347.0,39.8249,39.8326,39.8015,39.8093,12347.0
2015-12-29 12:50:00,51.21,51.22,51.19,51.19,14186.0,39.8093,39.8171,39.7938,39.7938,14186.0
2015-12-29 12:55:00,51.2,51.21,51.19,51.21,7738.0,39.8015,39.8093,39.7938,39.8093,7738.0
2015-12-29 13:00:00,51.21,51.22,51.19,51.2,15474.0,39.8093,39.8171,39.7938,39.8015,15474.0
2015-12-29 13:05:00,51.2,51.2,51.17,51.18,14832.0,39.8015,39.8015,39.7782,39.786,14832.0
2015-12-29 13:10:00,51.19,51.2,51.17,51.19,16267.0,39.7938,39.8015,39.7782,39.7938,16267.0
2015-12-29 13:15:00,51.19,51.22,51.19,51.22,33292.0,39.7938,39.8171,39.7938,39.8171,33292.0
2015-12-29 13:20:00,51.22,51.22,51.2,51.21,17108.0,39.8171,39.8171,39.8015,39.8093,17108.0
2015-12-29 13:25:00,51.21,51.22,51.17,51.19,36222.0,39.8093,39.8171,39.7782,39.7938,36222.0
2015-12-29 13:30:00,51.19,51.19,51.17,51.18,20490.0,39.7938,39.7938,39.7782,39.786,20490.0
2015-12-29 13:35:00,51.19,51.19,51.16,51.17,25043.0,39.7938,39.7938,39.7704,39.7782,25043.0
2015-12-29 13:40:00,51.16,51.2,51.16,51.2,90310.0,39.7704,39.8015,39.7704,39.8015,90310.0
2015-12-29 13:45:00,51.19,51.2,51.17,51.2,34856.0,39.7938,39.8015,39.7782,39.8015,34856.0
2015-12-29 13:50:00,51.2,51.21,51.19,51.2,23783.0,39.8015,39.8093,39.7938,39.8015,23783.0
2015-12-29 13:55:00,51.2,51.23,51.19,51.21,52225.0,39.8015,39.8249,39.7938,39.8093,52225.0
2015-12-29 14:00:00,51.21,51.22,51.19,51.21,39809.0,39.8093,39.8171,39.7938,39.8093,39809.0
2015-12-29 14:05:00,51.21,51.24,51.2,51.2,88917.0,39.8093,39.8326,39.8015,39.8015,88917.0
2015-12-29 14:10:00,51.2,51.21,51.18,51.19,68053.0,39.8015,39.8093,39.786,39.7938,68053.0
2015-12-29 14:15:00,51.19,51.2,51.18,51.2,23564.0,39.7938,39.8015,39.786,39.8015,23564.0
2015-12-29 14:20:00,51.2,51.21,51.18,51.2,16336.0,39.8015,39.8093,39.786,39.8015,16336.0
2015-12-29 14:25:00,51.19,51.2,51.17,51.2,46486.0,39.7938,39.8015,39.7782,39.8015,46486.0
2015-12-29 14:30:00,51.19,51.2,51.15,51.16,58265.0,39.7938,39.8015,39.7627,39.7704,58265.0
2015-12-29 14:35:00,51.16,51.17,51.14,51.17,26431.0,39.7704,39.7782,39.7549,39.7782,26431.0
2015-12-29 14:40:00,51.16,51.18,51.15,51.17,18472.0,39.7704,39.786,39.7627,39.7782,18472.0
2015-12-29 14:45:00,51.16,51.18,51.16,51.18,67073.0,39.7704,39.786,39.7704,39.786,67073.0
2015-12-29 14:50:00,51.18,51.21,51.17,51.2,45012.0,39.786,39.8093,39.7782,39.8015,45012.0
2015-12-29 14:55:00,51.2,51.24,51.18,51.23,51013.0,39.8015,39.8326,39.786,39.8249,51013.0
2015-12-29 15:00:00,51.23,51.25,51.21,51.24,43637.0,39.8249,39.8404,39.8093,39.8326,43637.0
2015-12-29 15:05:00,51.23,51.27,51.23,51.27,19798.0,39.8249,39.8559,39.8249,39.8559,19798.0
2015-12-29 15:10:00,51.26,51.27,51.25,51.26,14520.0,39.8482,39.8559,39.8404,39.8482,14520.0
2015-12-29 15:15:00,51.27,51.29,51.25,51.26,61883.0,39.8559,39.8715,39.8404,39.8482,61883.0
2015-12-29 15:20:00,51.26,51.27,51.24,51.25,32726.0,39.8482,39.8559,39.8326,39.8404,32726.0
2015-12-29 15:25:00,51.25,51.27,51.24,51.27,49549.0,39.8404,39.8559,39.8326,39.8559,49549.0
2015-12-29 15:30:00,51.27,51.27,51.21,51.23,99622.0,39.8559,39.8559,39.8093,39.8249,99622.0
2015-12-29 15:35:00,51.23,51.23,51.19,51.2,59268.0,39.8249,39.8249,39.7938,39.8015,59268.0
2015-12-29 15:40:00,51.2,51.22,51.19,51.21,171561.0,39.8015,39.8171,39.7938,39.8093,171561.0
2015-12-29 15:45:00,51.21,51.24,51.2,51.23,45827.0,39.8093,39.8326,39.8015,39.8249,45827.0
2015-12-29 15:50:00,51.23,51.25,51.21,51.23,129158.0,39.8249,39.8404,39.8093,39.8249,129158.0
2015-12-29 15:55:00,51.24,51.28,51.21,51.22,248907.0,39.8326,39.8637,39.8093,39.8171,248907.0
2015-12-30 09:30:00,51.21,51.27,51.21,51.22,51114.0,39.8093,39.8559,39.8093,39.8171,51114.0
2015-12-30 09:35:00,51.21,51.21,51.13,51.14,58401.0,39.8093,39.8093,39.7471,39.7549,58401.0
2015-12-30 09:40:00,51.13,51.14,51.09,51.12,48584.0,39.7471,39.7549,39.716,39.7393,48584.0
2015-12-30 09:45:00,51.12,51.13,51.09,51.1,20536.0,39.7393,39.7471,39.716,39.7238,20536.0
2015-12-30 09:50:00,51.11,51.11,51.08,51.1,27825.0,39.7316,39.7316,39.7082,39.7238,27825.0
2015-12-30 09:55:00,51.11,51.12,51.1,51.11,9897.0,39.7316,39.7393,39.7238,39.7316,9897.0
2015-12-30 10:00:00,51.12,51.14,51.1,51.13,47912.0,39.7393,39.7549,39.7238,39.7471,47912.0
2015-12-30 10:05:00,51.14,51.15,51.1,51.11,27030.0,39.7549,39.7627,39.7238,39.7316,27030.0
2015-12-30 10:10:00,51.11,51.13,51.1,51.13,23355.0,39.7316,39.7471,39.7238,39.7471,23355.0
2015-12-30 10:15:00,51.12,51.14,51.11,51.12,13774.0,39.7393,39.7549,39.7316,39.7393,13774.0
2015-12-30 10:20:00,51.11,51.12,51.08,51.08,26162.0,39.7316,39.7393,39.7082,39.7082,26162.0
2015-12-30 10:25:00,51.08,51.1,51.08,51.09,18494.0,39.7082,39.7238,39.7082,39.716,18494.0
2015-12-30 10:30:00,51.08,51.11,51.07,51.11,26024.0,39.7082,39.7316,39.7005,39.7316,26024.0
2015-12-30 10:35:00,51.1,51.12,51.09,51.12,7664.0,39.7238,39.7393,39.716,39.7393,7664.0
2015-12-30 10:40:00,51.11,51.14,51.09,51.13,20215.0,39.7316,39.7549,39.716,39.7471,20215.0
2015-12-30 10:45:00,51.14,51.17,51.13,51.16,246055.0,39.7549,39.7782,39.7471,39.7704,246055.0
2015-12-30 10:50:00,51.16,51.17,51.14,51.16,8372.0,39.7704,39.7782,39.7549,39.7704,8372.0
2015-12-30 10:55:00,51.15,51.17,51.14,51.15,50512.0,39.7627,39.7782,39.7549,39.7627,50512.0
2015-12-30 11:00:00,51.15,51.18,51.14,51.17,16913.0,39.7627,39.786,39.7549,39.7782,16913.0
2015-12-30 11:05:00,51.17,51.19,51.17,51.18,23254.0,39.7782,39.7938,39.7782,39.786,23254.0
2015-12-30 11:10:00,51.18,51.2,51.17,51.19,19762.0,39.786,39.8015,39.7782,39.7938,19762.0
2015-12-30 11:15:00,51.19,51.19,51.17,51.18,13787.0,39.7938,39.7938,39.7782,39.786,13787.0
2015-12-30 11:20:00,51.18,51.2,51.17,51.2,35573.0,39.786,39.8015,39.7782,39.8015,35573.0
2015-12-30 11:25:00,51.2,51.2,51.15,51.2,34423.0,39.8015,39.8015,39.7627,39.8015,34423.0
2015-12-30 11:30:00,51.2,51.21,51.16,51.19,34660.0,39.8015,39.8093,39.7704,39.7938,34660.0
2015-12-30 11:35:00,51.18,51.2,51.17,51.17,91447.0,39.786,39.8015,39.7782,39.7782,91447.0
2015-12-30 11:40:00,51.17,51.18,51.15,51.16,21849.0,39.7782,39.786,39.7627,39.7704,21849.0
2015-12-30 11:45:00,51.16,51.17,51.15,51.15,9151.0,39.7704,39.7782,39.7627,39.7627,9151.0
2015-12-30 11:50:00,51.15,51.18,51.15,51.16,22784.0,39.7627,39.786,39.7627,39.7704,22784.0
2015-12-30 11:55:00,51.17,51.19,51.15,51.17,22040.0,39.7782,39.7938,39.7627,39.7782,22040.0
2015-12-30 12:00:00,51.17,51.22,51.17,51.19,162171.0,39.7782,39.8171,39.7782,39.7938,162171.0
2015-12-30 12:05:00,51.19,51.22,51.19,51.21,30488.0,39.7938,39.8171,39.7938,39.8093,30488.0
2015-12-30 12:10:00,51.21,51.22,51.18,51.2,13044.0,39.8093,39.8171,39.786,39.8015,13044.0
2015-12-30 12:15:00,51.19,51.21,51.19,51.21,12838.0,39.7938,39.8093,39.7938,39.8093,12838.0
2015-12-30 12:20:00,51.21,51.22,51.17,51.17,30333.0,39.8093,39.8171,39.7782,39.7782,30333.0
2015-12-30 12:25:00,51.18,51.2,51.18,51.19,16191.0,39.786,39.8015,39.786,39.7938,16191.0
2015-12-30 12:30:00,51.19,51.2,51.18,51.2,9643.0,39.7938,39.8015,39.786,39.8015,9643.0
2015-12-30 12:35:00,51.2,51.2,51.17,51.19,18491.0,39.8015,39.8015,39.7782,39.7938,18491.0
2015-12-30 12:40:00,51.19,51.19,51.15,51.18,19816.0,39.7938,39.7938,39.7627,39.786,19816.0
2015-12-30 12:45:00,51.18,51.19,51.17,51.19,60678.0,39.786,39.7938,39.7782,39.7938,60678.0
2015-12-30 12:50:00,51.19,51.2,51.17,51.18,90525.0,39.7938,39.8015,39.7782,39.786,90525.0
2015-12-30 12:55:00,51.18,51.19,51.17,51.17,54204.0,39.786,39.7938,39.7782,39.7782,54204.0
2015-12-30 13:00:00,51.17,51.21,51.17,51.19,108137.0,39.7782,39.8093,39.7782,39.7938,108137.0
2015-12-30 13:05:00,51.19,51.2,51.17,51.18,108447.0,39.7938,39.8015,39.7782,39.786,108447.0
2015-12-30 13:10:00,51.18,51.19,51.16,51.18,102818.0,39.786,39.7938,39.7704,39.786,102818.0
2015-12-30 13:15:00,51.17,51.19,51.17,51.18,97274.0,39.7782,39.7938,39.7782,39.786,97274.0
2015-12-30 13:20:00,51.18,51.18,51.14,51.15,105605.0,39.786,39.786,39.7549,39.7627,105605.0
2015-12-30 13:25:00,51.15,51.18,51.14,51.18,118230.0,39.7627,39.786,39.7549,39.786,118230.0
2015-12-30 13:30:00,51.17,51.19,51.16,51.18,98690.0,39.7782,39.7938,39.7704,39.786,98690.0
2015-12-30 13:35:00,51.18,51.19,51.17,51.17,78326.0,39.786,39.7938,39.7782,39.7782,78326.0
2015-12-30 13:40:00,51.18,51.2,51.17,51.2,105523.0,39.786,39.8015,39.7782,39.8015,105523.0
2015-12-30 13:45:00,51.2,51.21,51.18,51.19,134867.0,39.8015,39.8093,39.786,39.7938,134867.0
2015-12-30 13:50:00,51.19,51.21,51.18,51.21,83601.0,39.7938,39.8093,39.786,39.8093,83601.0
2015-12-30 13:55:00,51.21,51.22,51.2,51.21,78315.0,39.8093,39.8171,39.8015,39.8093,78315.0
2015-12-30 14:00:00,51.2,51.22,51.2,51.22,112900.0,39.8015,39.8171,39.8015,39.8171,112900.0
2015-12-30 14:05:00,51.22,51.22,51.2,51.2,101126.0,39.8171,39.8171,39.8015,39.8015,101126.0
2015-12-30 14:10:00,51.2,51.24,51.19,51.23,143909.0,39.8015,39.8326,39.7938,39.8249,143909.0
2015-12-30 14:15:00,51.23,51.24,51.22,51.23,78352.0,39.8249,39.8326,39.8171,39.8249,78352.0
2015-12-30 14:20:00,51.23,51.24,51.21,51.21,143231.0,39.8249,39.8326,39.8093,39.8093,143231.0
2015-12-30 14:25:00,51.21,51.22,51.2,51.21,99775.0,39.8093,39.8171,39.8015,39.8093,99775.0
2015-12-30 14:30:00,51.22,51.22,51.2,51.2,77849.0,39.8171,39.8171,39.8015,39.8015,77849.0
2015-12-30 14:35:00,51.2,51.21,51.19,51.19,114495.0,39.8015,39.8093,39.7938,39.7938,114495.0
2015-12-30 14:40:00,51.19,51.2,51.18,51.19,62380.0,39.7938,39.8015,39.786,39.7938,62380.0
2015-12-30 14:45:00,51.18,51.2,51.18,51.2,98793.0,39.786,39.8015,39.786,39.8015,98793.0
2015-12-30 14:50:00,51.2,51.21,51.19,51.2,90790.0,39.8015,39.8093,39.7938,39.8015,90790.0
2015-12-30 14:55:00,51.2,51.21,51.18,51.2,79185.0,39.8015,39.8093,39.786,39.8015,79185.0
2015-12-30 15:00:00,51.2,51.21,51.18,51.2,84147.0,39.8015,39.8093,39.786,39.8015,84147.0
2015-12-30 15:05:00,51.2,51.22,51.2,51.21,101481.0,39.8015,39.8171,39.8015,39.8093,101481.0
2015-12-30 15:10:00,51.21,51.21,51.18,51.2,120957.0,39.8093,39.8093,39.786,39.8015,120957.0
2015-12-30 15:15:00,51.21,51.23,51.2,51.23,86844.0,39.8093,39.8249,39.8015,39.8249,86844.0
2015-12-30 15:20:00,51.23,51.23,51.21,51.22,96494.0,39.8249,39.8249,39.8093,39.8171,96494.0
2015-12-30 15:25:00,51.22,51.23,51.2,51.21,141329.0,39.8171,39.8249,39.8015,39.8093,141329.0
2015-12-30 15:30:00,51.2,51.21,51.06,51.09,401584.0,39.8015,39.8093,39.6927,39.716,401584.0
2015-12-30 15:35:00,51.09,51.11,51.0,51.09,280419.0,39.716,39.7316,39.6461,39.716,280419.0
2015-12-30 15:40:00,51.09,51.14,51.06,51.11,316749.0,39.716,39.7549,39.6927,39.7316,316749.0
2015-12-30 15:45:00,51.12,51.13,51.1,51.13,131408.0,39.7393,39.7471,39.7238,39.7471,131408.0
2015-12-30 15:50:00,51.13,51.13,51.05,51.05,335768.0,39.7471,39.7471,39.6849,39.6849,335768.0
2015-12-30 15:55:00,51.05,51.1,51.03,51.05,582216.0,39.6849,39.7238,39.6694,39.6849,582216.0
2015-12-31 09:30:00,50.89,50.9,50.66,50.71,235624.0,39.5605,39.5683,39.3817,39.4206,235624.0
2015-12-31 09:35:00,50.71,50.72,50.67,50.67,102305.0,39.4206,39.4284,39.3895,39.3895,102305.0
2015-12-31 09:40:00,50.66,50.67,50.59,50.6,185826.0,39.3817,39.3895,39.3273,39.3351,185826.0
2015-12-31 09:45:00,50.61,50.64,50.59,50.63,63827.0,39.3429,39.3662,39.3273,39.3584,63827.0
2015-12-31 09:50:00,50.64,50.64,50.6,50.6,45718.0,39.3662,39.3662,39.3351,39.3351,45718.0
2015-12-31 09:55:00,50.61,50.65,50.6,50.65,45089.0,39.3429,39.374,39.3351,39.374,45089.0
2015-12-31 10:00:00,50.65,50.67,50.62,50.63,48374.0,39.374,39.3895,39.3507,39.3584,48374.0
2015-12-31 10:05:00,50.63,50.63,50.6,50.63,26426.0,39.3584,39.3584,39.3351,39.3584,26426.0
2015-12-31 10:10:00,50.63,50.66,50.61,50.61,31655.0,39.3584,39.3817,39.3429,39.3429,31655.0
2015-12-31 10:15:00,50.62,50.63,50.57,50.58,102103.0,39.3507,39.3584,39.3118,39.3196,102103.0
2015-12-31 10:20:00,50.58,50.59,50.56,50.59,37862.0,39.3196,39.3273,39.304,39.3273,37862.0
2015-12-31 10:25:00,50.59,50.6,50.52,50.52,75058.0,39.3273,39.3351,39.2729,39.2729,75058.0
2015-12-31 10:30:00,50.52,50.52,50.43,50.48,60740.0,39.2729,39.2729,39.203,39.2418,60740.0
2015-12-31 10:35:00,50.48,50.49,50.45,50.48,45009.0,39.2418,39.2496,39.2185,39.2418,45009.0
2015-12-31 10:40:00,50.48,50.53,50.46,50.52,33941.0,39.2418,39.2807,39.2263,39.2729,33941.0
2015-12-31 10:45:00,50.52,50.54,50.5,50.54,26414.0,39.2729,39.2885,39.2574,39.2885,26414.0
2015-12-31 10:50:00,50.54,50.59,50.54,50.58,33064.0,39.2885,39.3273,39.2885,39.3196,33064.0
2015-12-31 10:55:00,50.57,50.6,50.55,50.6,22160.0,39.3118,39.3351,39.2962,39.3351,22160.0
2015-12-31 11:00:00,50.6,50.67,50.59,50.62,145312.0,39.3351,39.3895,39.3273,39.3507,145312.0
2015-12-31 11:05:00,50.62,50.67,50.61,50.66,40328.0,39.3507,39.3895,39.3429,39.3817,40328.0
2015-12-31 11:10:00,50.66,50.69,50.65,50.68,69499.0,39.3817,39.4051,39.374,39.3973,69499.0
2015-12-31 11:15:00,50.68,50.68,50.66,50.68,27608.0,39.3973,39.3973,39.3817,39.3973,27608.0
2015-12-31 11:20:00,50.68,50.69,50.66,50.67,52274.0,39.3973,39.4051,39.3817,39.3895,52274.0
2015-12-31 11:25:00,50.68,50.71,50.66,50.68,71256.0,39.3973,39.4206,39.3817,39.3973,71256.0
2015-12-31 11:30:00,50.68,50.69,50.66,50.69,31029.0,39.3973,39.4051,39.3817,39.4051,31029.0
2015-12-31 11:35:00,50.68,50.73,50.68,50.71,30647.0,39.3973,39.4362,39.3973,39.4206,30647.0
2015-12-31 11:40:00,50.72,50.75,50.7,50.71,236315.0,39.4284,39.4517,39.4128,39.4206,236315.0
2015-12-31 11:45:00,50.71,50.79,50.71,50.79,128807.0,39.4206,39.4828,39.4206,39.4828,128807.0
2015-12-31 11:50:00,50.78,50.79,50.74,50.77,103578.0,39.475,39.4828,39.4439,39.4673,103578.0
2015-12-31 11:55:00,50.77,50.8,50.76,50.79,156002.0,39.4673,39.4906,39.4595,39.4828,156002.0
2015-12-31 12:00:00,50.8,50.82,50.76,50.79,61604.0,39.4906,39.5061,39.4595,39.4828,61604.0
2015-12-31 12:05:00,50.78,50.82,50.76,50.81,206037.0,39.475,39.5061,39.4595,39.4984,206037.0
2015-12-31 12:10:00,50.81,50.82,50.77,50.78,57784.0,39.4984,39.5061,39.4673,39.475,57784.0
2015-12-31 12:15:00,50.79,50.82,50.77,50.82,44664.0,39.4828,39.5061,39.4673,39.5061,44664.0
2015-12-31 12:20:00,50.81,50.85,50.8,50.85,145483.0,39.4984,39.5294,39.4906,39.5294,145483.0
2015-12-31 12:25:00,50.85,50.88,50.83,50.87,55424.0,39.5294,39.5528,39.5139,39.545,55424.0
2015-12-31 12:30:00,50.86,50.87,50.84,50.86,34191.0,39.5372,39.545,39.5217,39.5372,34191.0
2015-12-31 12:35:00,50.87,50.87,50.84,50.85,79728.0,39.545,39.545,39.5217,39.5294,79728.0
2015-12-31 12:40:00,50.85,50.89,50.85,50.88,69115.0,39.5294,39.5605,39.5294,39.5528,69115.0
2015-12-31 12:45:00,50.88,50.89,50.84,50.86,55187.0,39.5528,39.5605,39.5217,39.5372,55187.0
2015-12-31 12:50:00,50.86,50.86,50.83,50.85,66908.0,39.5372,39.5372,39.5139,39.5294,66908.0
2015-12-31 12:55:00,50.85,50.86,50.8,50.81,118729.0,39.5294,39.5372,39.4906,39.4984,118729.0
2015-12-31 13:00:00,50.8,50.82,50.75,50.76,38026.0,39.4906,39.5061,39.4517,39.4595,38026.0
2015-12-31 13:05:00,50.76,50.76,50.71,50.72,69222.0,39.4595,39.4595,39.4206,39.4284,69222.0
2015-12-31 13:10:00,50.71,50.76,50.7,50.75,19291.0,39.4206,39.4595,39.4128,39.4517,19291.0
2015-12-31 13:15:00,50.74,50.76,50.73,50.75,19607.0,39.4439,39.4595,39.4362,39.4517,19607.0
2015-12-31 13:20:00,50.74,50.77,50.74,50.77,12858.0,39.4439,39.4673,39.4439,39.4673,12858.0
2015-12-31 13:25:00,50.77,50.78,50.75,50.76,15716.0,39.4673,39.475,39.4517,39.4595,15716.0
2015-12-31 13:30:00,50.75,50.77,50.75,50.76,20581.0,39.4517,39.4673,39.4517,39.4595,20581.0
2015-12-31 13:35:00,50.77,50.78,50.74,50.75,40601.0,39.4673,39.475,39.4439,39.4517,40601.0
2015-12-31 13:40:00,50.76,50.82,50.76,50.82,26172.0,39.4595,39.5061,39.4595,39.5061,26172.0
2015-12-31 13:45:00,50.81,50.81,50.78,50.8,9105.0,39.4984,39.4984,39.475,39.4906,9105.0
2015-12-31 13:50:00,50.8,50.82,50.79,50.82,18873.0,39.4906,39.5061,39.4828,39.5061,18873.0
2015-12-31 13:55:00,50.83,50.83,50.78,50.8,13152.0,39.5139,39.5139,39.475,39.4906,13152.0
2015-12-31 14:00:00,50.81,50.82,50.78,50.79,29223.0,39.4984,39.5061,39.475,39.4828,29223.0
2015-12-31 14:05:00,50.79,50.79,50.72,50.73,32019.0,39.4828,39.4828,39.4284,39.4362,32019.0
2015-12-31 14:10:00,50.74,50.76,50.72,50.74,18754.0,39.4439,39.4595,39.4284,39.4439,18754.0
2015-12-31 14:15:00,50.74,50.75,50.73,50.74,8571.0,39.4439,39.4517,39.4362,39.4439,8571.0
2015-12-31 14:20:00,50.75,50.75,50.67,50.68,51379.0,39.4517,39.4517,39.3895,39.3973,51379.0
2015-12-31 14:25:00,50.67,50.67,50.64,50.66,22517.0,39.3895,39.3895,39.3662,39.3817,22517.0
2015-12-31 14:30:00,50.67,50.67,50.61,50.64,68235.0,39.3895,39.3895,39.3429,39.3662,68235.0
2015-12-31 14:35:00,50.65,50.65,50.58,50.6,38263.0,39.374,39.374,39.3196,39.3351,38263.0
2015-12-31 14:40:00,50.6,50.63,50.59,50.61,43668.0,39.3351,39.3584,39.3273,39.3429,43668.0
2015-12-31 14:45:00,50.61,50.63,50.6,50.61,18521.0,39.3429,39.3584,39.3351,39.3429,18521.0
2015-12-31 14:50:00,50.61,50.64,50.61,50.61,29921.0,39.3429,39.3662,39.3429,39.3429,29921.0
2015-12-31 14:55:00,50.61,50.63,50.6,50.6,20653.0,39.3429,39.3584,39.3351,39.3351,20653.0
2015-12-31 15:00:00,50.61,50.61,50.57,50.58,27485.0,39.3429,39.3429,39.3118,39.3196,27485.0
2015-12-31 15:05:00,50.58,50.59,50.54,50.55,33714.0,39.3196,39.3273,39.2885,39.2962,33714.0
2015-12-31 15:10:00,50.54,50.55,50.51,50.53,197995.0,39.2885,39.2962,39.2651,39.2807,197995.0
2015-12-31 15:15:00,50.53,50.61,50.53,50.6,81905.0,39.2807,39.3429,39.2807,39.3351,81905.0
2015-12-31 15:20:00,50.59,50.6,50.57,50.59,24959.0,39.3273,39.3351,39.3118,39.3273,24959.0
2015-12-31 15:25:00,50.58,50.58,50.53,50.54,154930.0,39.3196,39.3196,39.2807,39.2885,154930.0
2015-12-31 15:30:00,50.54,50.6,50.53,50.6,91838.0,39.2885,39.3351,39.2807,39.3351,91838.0
2015-12-31 15:35:00,50.61,50.63,50.6,50.62,192283.0,39.3429,39.3584,39.3351,39.3507,192283.0
2015-12-31 15:40:00,50.62,50.63,50.57,50.58,376215.0,39.3507,39.3584,39.3118,39.3196,376215.0
2015-12-31 15:45:00,50.58,50.64,50.57,50.62,289129.0,39.3196,39.3662,39.3118,39.3507,289129.0
2015-12-31 15:50:00,50.62,50.62,50.58,50.61,154835.0,39.3507,39.3507,39.3196,39.3429,154835.0
2015-12-31 15:55:00,50.61,50.62,50.48,50.48,761716.0,39.3429,39.3507,39.2418,39.2418,761716.0
2016-01-04 09:30:00,49.83,49.84,49.67,49.68,263807.0,38.7365,38.7443,38.6121,38.6199,263807.0
2016-01-04 09:35:00,49.69,49.73,49.62,49.64,286964.0,38.6277,38.6588,38.5733,38.5888,286964.0
2016-01-04 09:40:00,49.64,49.67,49.55,49.67,376100.0,38.5888,38.6121,38.5189,38.6121,376100.0
2016-01-04 09:45:00,49.67,49.73,49.62,49.72,142474.0,38.6121,38.6588,38.5733,38.651,142474.0
2016-01-04 09:50:00,49.72,49.83,49.71,49.78,134753.0,38.651,38.7365,38.6432,38.6977,134753.0
2016-01-04 09:55:00,49.78,49.82,49.71,49.71,263113.0,38.6977,38.7288,38.6432,38.6432,263113.0
2016-01-04 10:00:00,49.71,49.71,49.55,49.57,591560.0,38.6432,38.6432,38.5189,38.5344,591560.0
2016-01-04 10:05:00,49.56,49.66,49.55,49.64,220596.0,38.5266,38.6044,38.5189,38.5888,220596.0
2016-01-04 10:10:00,49.64,49.64,49.55,49.62,144859.0,38.5888,38.5888,38.5189,38.5733,144859.0
2016-01-04 10:15:00,49.62,49.63,49.59,49.63,81920.0,38.5733,38.5811,38.55,38.5811,81920.0
2016-01-04 10:20:00,49.62,49.65,49.56,49.58,102699.0,38.5733,38.5966,38.5266,38.5422,102699.0
2016-01-04 10:25:00,49.58,49.62,49.55,49.57,92524.0,38.5422,38.5733,38.5189,38.5344,92524.0
2016-01-04 10:30:00,49.57,49.61,49.53,49.54,462700.0,38.5344,38.5655,38.5033,38.5111,462700.0
2016-01-04 10:35:00,49.54,49.56,49.5,49.56,79716.0,38.5111,38.5266,38.48,38.5266,79716.0
2016-01-04 10:40:00,49.56,49.63,49.53,49.63,241661.0,38.5266,38.5811,38.5033,38.5811,241661.0
2016-01-04 10:45:00,49.63,49.63,49.56,49.6,153884.0,38.5811,38.5811,38.5266,38.5577,153884.0
2016-01-04 10:50:00,49.6,49.62,49.54,49.54,439683.0,38.5577,38.5733,38.5111,38.5111,439683.0
2016-01-04 10:55:00,49.54,49.54,49.49,49.53,381328.0,38.5111,38.5111,38.4722,38.5033,381328.0
2016-01-04 11:00:00,49.51,49.51,49.41,49.45,424701.0,38.4878,38.4878,38.41,38.4411,424701.0
2016-01-04 11:05:00,49.44,49.44,49.38,49.4,199153.0,38.4334,38.4334,38.3867,38.4023,199153.0
2016-01-04 11:10:00,49.4,49.45,49.35,49.45,184321.0,38.4023,38.4411,38.3634,38.4411,184321.0
2016-01-04 11:15:00,49.46,49.49,49.43,49.45,157700.0,38.4489,38.4722,38.4256,38.4411,157700.0
2016-01-04 11:20:00,49.45,49.51,49.42,49.5,123518.0,38.4411,38.4878,38.4178,38.48,123518.0
2016-01-04 11:25:00,49.49,49.5,49.44,49.48,135364.0,38.4722,38.48,38.4334,38.4644,135364.0
2016-01-04 11:30:00,49.48,49.54,49.46,49.53,87004.0,38.4644,38.5111,38.4489,38.5033,87004.0
2016-01-04 11:35:00,49.53,49.53,49.46,49.5,103974.0,38.5033,38.5033,38.4489,38.48,103974.0
2016-01-04 11:40:00,49.51,49.56,49.49,49.5,174191.0,38.4878,38.5266,38.4722,38.48,174191.0
2016-01-04 11:45:00,49.5,49.52,49.47,49.52,99893.0,38.48,38.4955,38.4567,38.4955,99893.0
2016-01-04 11:50:00,49.52,49.55,49.5,49.51,58118.0,38.4955,38.5189,38.48,38.4878,58118.0
2016-01-04 11:55:00,49.51,49.53,49.46,49.49,85443.0,38.4878,38.5033,38.4489,38.4722,85443.0
2016-01-04 12:00:00,49.49,49.5,49.45,49.47,94258.0,38.4722,38.48,38.4411,38.4567,94258.0
2016-01-04 12:05:00,49.46,49.5,49.43,49.47,78422.0,38.4489,38.48,38.4256,38.4567,78422.0
2016-01-04 12:10:00,49.46,49.49,49.45,49.47,152848.0,38.4489,38.4722,38.4411,38.4567,152848.0
2016-01-04 12:15:00,49.47,49.55,49.47,49.53,107697.0,38.4567,38.5189,38.4567,38.5033,107697.0
2016-01-04 12:20:00,49.53,49.57,49.5,49.54,81274.0,38.5033,38.5344,38.48,38.5111,81274.0
2016-01-04 12:25:00,49.53,49.58,49.52,49.55,167376.0,38.5033,38.5422,38.4955,38.5189,167376.0
2016-01-04 12:30:00,49.55,49.55,49.5,49.51,84306.0,38.5189,38.5189,38.48,38.4878,84306.0
2016-01-04 12:35:00,49.51,49.56,49.51,49.54,85012.0,38.4878,38.5266,38.4878,38.5111,85012.0
2016-01-04 12:40:00,49.55,49.63,49.53,49.61,84538.0,38.5189,38.5811,38.5033,38.5655,84538.0
2016-01-04 12:45:00,49.61,49.62,49.56,49.58,74228.0,38.5655,38.5733,38.5266,38.5422,74228.0
2016-01-04 12:50:00,49.59,49.65,49.58,49.65,50997.0,38.55,38.5966,38.5422,38.5966,50997.0
2016-01-04 12:55:00,49.65,49.66,49.6,49.61,104642.0,38.5966,38.6044,38.5577,38.5655,104642.0
2016-01-04 13:00:00,49.61,49.66,49.6,49.66,59728.0,38.5655,38.6044,38.5577,38.6044,59728.0
2016-01-04 13:05:00,49.65,49.67,49.62,49.66,94290.0,38.5966,38.6121,38.5733,38.6044,94290.0
2016-01-04 13:10:00,49.66,49.7,49.65,49.67,89492.0,38.6044,38.6355,38.5966,38.6121,89492.0
2016-01-04 13:15:00,49.67,49.7,49.62,49.62,77293.0,38.6121,38.6355,38.5733,38.5733,77293.0
2016-01-04 13:20:00,49.62,49.63,49.56,49.57,66617.0,38.5733,38.5811,38.5266,38.5344,66617.0
2016-01-04 13:25:00,49.57,49.63,49.56,49.61,46239.0,38.5344,38.5811,38.5266,38.5655,46239.0
2016-01-04 13:30:00,49.61,49.62,49.58,49.61,82599.0,38.5655,38.5733,38.5422,38.5655,82599.0
2016-01-04 13:35:00,49.61,49.63,49.58,49.62,37903.0,38.5655,38.5811,38.5422,38.5733,37903.0
2016-01-04 13:40:00,49.61,49.62,49.57,49.58,64612.0,38.5655,38.5733,38.5344,38.5422,64612.0
2016-01-04 13:45:00,49.58,49.59,49.55,49.58,45220.0,38.5422,38.55,38.5189,38.5422,45220.0
2016-01-04 13:50:00,49.58,49.61,49.56,49.57,40146.0,38.5422,38.5655,38.5266,38.5344,40146.0
2016-01-04 13:55:00,49.57,49.59,49.52,49.55,175689.0,38.5344,38.55,38.4955,38.5189,175689.0
2016-01-04 14:00:00,49.55,49.55,49.5,49.51,41470.0,38.5189,38.5189,38.48,38.4878,41470.0
2016-01-04 14:05:00,49.5,49.55,49.47,49.54,82712.0,38.48,38.5189,38.4567,38.5111,82712.0
2016-01-04 14:10:00,49.54,49.54,49.5,49.51,46797.0,38.5111,38.5111,38.48,38.4878,46797.0
2016-01-04 14:15:00,49.51,49.53,49.47,49.53,50360.0,38.4878,38.5033,38.4567,38.5033,50360.0
2016-01-04 14:20:00,49.54,49.59,49.52,49.56,75963.0,38.5111,38.55,38.4955,38.5266,75963.0
2016-01-04 14:25:00,49.56,49.6,49.54,49.54,160060.0,38.5266,38.5577,38.5111,38.5111,160060.0
2016-01-04 14:30:00,49.54,49.56,49.42,49.43,90892.0,38.5111,38.5266,38.4178,38.4256,90892.0
2016-01-04 14:35:00,49.43,49.45,49.39,49.44,75962.0,38.4256,38.4411,38.3945,38.4334,75962.0
2016-01-04 14:40:00,49.44,49.45,49.42,49.45,51982.0,38.4334,38.4411,38.4178,38.4411,51982.0
2016-01-04 14:45:00,49.46,49.48,49.42,49.45,488811.0,38.4489,38.4644,38.4178,38.4411,488811.0
2016-01-04 14:50:00,49.46,49.48,49.39,49.41,84785.0,38.4489,38.4644,38.3945,38.41,84785.0
2016-01-04 14:55:00,49.41,49.45,49.4,49.45,72181.0,38.41,38.4411,38.4023,38.4411,72181.0
2016-01-04 15:00:00,49.45,49.46,49.36,49.39,108771.0,38.4411,38.4489,38.3712,38.3945,108771.0
2016-01-04 15:05:00,49.38,49.44,49.36,49.41,344377.0,38.3867,38.4334,38.3712,38.41,344377.0
2016-01-04 15:10:00,49.4,49.43,49.35,49.4,217962.0,38.4023,38.4256,38.3634,38.4023,217962.0
2016-01-04 15:15:00,49.4,49.43,49.38,49.4,155115.0,38.4023,38.4256,38.3867,38.4023,155115.0
2016-01-04 15:20:00,49.39,49.41,49.36,49.37,246918.0,38.3945,38.41,38.3712,38.3789,246918.0
2016-01-04 15:25:00,49.37,49.42,49.36,49.41,154737.0,38.3789,38.4178,38.3712,38.41,154737.0
2016-01-04 15:30:00,49.42,49.51,49.41,49.48,115133.0,38.4178,38.4878,38.41,38.4644,115133.0
2016-01-04 15:35:00,49.49,49.56,49.47,49.55,211994.0,38.4722,38.5266,38.4567,38.5189,211994.0
2016-01-04 15:40:00,49.56,49.64,49.55,49.64,359172.0,38.5266,38.5888,38.5189,38.5888,359172.0
2016-01-04 15:45:00,49.64,49.8,49.64,49.78,255192.0,38.5888,38.7132,38.5888,38.6977,255192.0
2016-01-04 15:50:00,49.78,49.78,49.7,49.72,557746.0,38.6977,38.6977,38.6355,38.651,557746.0
2016-01-04 15:55:00,49.73,49.85,49.73,49.84,630127.0,38.6588,38.7521,38.6588,38.7443,630127.0
2016-01-05 09:30:00,49.97,49.99,49.84,49.97,279828.0,38.8454,38.8609,38.7443,38.8454,279828.0
2016-01-05 09:35:00,49.97,50.06,49.97,50.05,149355.0,38.8454,38.9153,38.8454,38.9075,149355.0
2016-01-05 09:40:00,50.05,50.17,50.03,50.14,202913.0,38.9075,39.0008,38.892,38.9775,202913.0
2016-01-05 09:45:00,50.14,50.14,50.06,50.07,397170.0,38.9775,38.9775,38.9153,38.9231,397170.0
2016-01-05 09:50:00,50.08,50.1,50.03,50.03,109073.0,38.9309,38.9464,38.892,38.892,109073.0
2016-01-05 09:55:00,50.04,50.07,50.01,50.02,187675.0,38.8998,38.9231,38.8765,38.8842,187675.0
2016-01-05 10:00:00,50.02,50.07,49.99,50.01,85013.0,38.8842,38.9231,38.8609,38.8765,85013.0
2016-01-05 10:05:00,50.01,50.01,49.96,49.97,71154.0,38.8765,38.8765,38.8376,38.8454,71154.0
2016-01-05 10:10:00,49.97,50.02,49.96,50.0,46864.0,38.8454,38.8842,38.8376,38.8687,46864.0
2016-01-05 10:15:00,50.0,50.0,49.94,49.94,31902.0,38.8687,38.8687,38.822,38.822,31902.0
2016-01-05 10:20:00,49.94,49.94,49.9,49.91,66826.0,38.822,38.822,38.7909,38.7987,66826.0
2016-01-05 10:25:00,49.91,49.92,49.88,49.9,90852.0,38.7987,38.8065,38.7754,38.7909,90852.0
2016-01-05 10:30:00,49.89,49.93,49.87,49.92,67452.0,38.7832,38.8143,38.7676,38.8065,67452.0
2016-01-05 10:35:00,49.91,49.99,49.89,49.99,127362.0,38.7987,38.8609,38.7832,38.8609,127362.0
2016-01-05 10:40:00,49.99,50.05,49.98,50.03,50068.0,38.8609,38.9075,38.8531,38.892,50068.0
2016-01-05 10:45:00,50.03,50.07,50.0,50.06,45635.0,38.892,38.9231,38.8687,38.9153,45635.0
2016-01-05 10:50:00,50.07,50.12,50.05,50.09,69569.0,38.9231,38.962,38.9075,38.9386,69569.0
2016-01-05 10:55:00,50.09,50.12,50.08,50.09,47046.0,38.9386,38.962,38.9309,38.9386,47046.0
2016-01-05 11:00:00,50.09,50.11,50.05,50.05,35052.0,38.9386,38.9542,38.9075,38.9075,35052.0
2016-01-05 11:05:00,50.05,50.09,50.02,50.02,30878.0,38.9075,38.9386,38.8842,38.8842,30878.0
2016-01-05 11:10:00,50.02,50.03,49.94,49.95,220689.0,38.8842,38.892,38.822,38.8298,220689.0
2016-01-05 11:15:00,49.95,49.98,49.93,49.93,23933.0,38.8298,38.8531,38.8143,38.8143,23933.0
2016-01-05 11:20:00,49.94,50.0,49.94,49.98,73818.0,38.822,38.8687,38.822,38.8531,73818.0
2016-01-05 11:25:00,49.99,50.05,49.98,50.03,73369.0,38.8609,38.9075,38.8531,38.892,73369.0
2016-01-05 11:30:00,50.03,50.13,50.03,50.13,74022.0,38.892,38.9697,38.892,38.9697,74022.0
2016-01-05 11:35:00,50.13,50.15,50.1,50.12,100335.0,38.9697,38.9853,38.9464,38.962,100335.0
2016-01-05 11:40:00,50.12,50.15,50.08,50.09,101238.0,38.962,38.9853,38.9309,38.9386,101238.0
2016-01-05 11:45:00,50.08,50.11,50.05,50.11,75095.0,38.9309,38.9542,38.9075,38.9542,75095.0
2016-01-05 11:50:00,50.11,50.12,50.06,50.07,77093.0,38.9542,38.962,38.9153,38.9231,77093.0
2016-01-05 11:55:00,50.07,50.13,50.06,50.13,78404.0,38.9231,38.9697,38.9153,38.9697,78404.0
2016-01-05 12:00:00,50.13,50.13,50.04,50.04,84751.0,38.9697,38.9697,38.8998,38.8998,84751.0
2016-01-05 12:05:00,50.05,50.07,50.01,50.02,124723.0,38.9075,38.9231,38.8765,38.8842,124723.0
2016-01-05 12:10:00,50.02,50.04,49.98,50.0,200811.0,38.8842,38.8998,38.8531,38.8687,200811.0
2016-01-05 12:15:00,50.0,50.01,49.95,49.99,86936.0,38.8687,38.8765,38.8298,38.8609,86936.0
2016-01-05 12:20:00,49.98,50.02,49.98,50.0,77760.0,38.8531,38.8842,38.8531,38.8687,77760.0
2016-01-05 12:25:00,50.0,50.01,49.97,50.0,58687.0,38.8687,38.8765,38.8454,38.8687,58687.0
2016-01-05 12:30:00,50.0,50.01,49.97,49.98,75410.0,38.8687,38.8765,38.8454,38.8531,75410.0
2016-01-05 12:35:00,49.98,50.04,49.97,50.04,77274.0,38.8531,38.8998,38.8454,38.8998,77274.0
2016-01-05 12:40:00,50.04,50.04,49.96,49.98,21821.0,38.8998,38.8998,38.8376,38.8531,21821.0
2016-01-05 12:45:00,49.98,50.01,49.97,49.99,34593.0,38.8531,38.8765,38.8454,38.8609,34593.0
2016-01-05 12:50:00,49.98,50.01,49.96,50.01,43439.0,38.8531,38.8765,38.8376,38.8765,43439.0
2016-01-05 12:55:00,50.0,50.04,50.0,50.03,18605.0,38.8687,38.8998,38.8687,38.892,18605.0
2016-01-05 13:00:00,50.04,50.06,50.01,50.06,55267.0,38.8998,38.9153,38.8765,38.9153,55267.0
2016-01-05 13:05:00,50.06,50.07,50.01,50.02,52528.0,38.9153,38.9231,38.8765,38.8842,52528.0
2016-01-05 13:10:00,50.02,50.06,50.01,50.02,60972.0,38.8842,38.9153,38.8765,38.8842,60972.0
2016-01-05 13:15:00,50.02,50.03,49.96,49.98,20823.0,38.8842,38.892,38.8376,38.8531,20823.0
2016-01-05 13:20:00,49.98,49.98,49.94,49.96,37026.0,38.8531,38.8531,38.822,38.8376,37026.0
2016-01-05 13:25:00,49.97,50.01,49.96,50.0,20256.0,38.8454,38.8765,38.8376,38.8687,20256.0
2016-01-05 13:30:00,50.01,50.04,50.0,50.01,87553.0,38.8765,38.8998,38.8687,38.8765,87553.0
2016-01-05 13:35:00,50.01,50.06,50.0,50.04,31151.0,38.8765,38.9153,38.8687,38.8998,31151.0
2016-01-05 13:40:00,50.05,50.17,50.05,50.17,140737.0,38.9075,39.0008,38.9075,39.0008,140737.0
2016-01-05 13:45:00,50.17,50.18,50.14,50.17,68185.0,39.0008,39.0086,38.9775,39.0008,68185.0
2016-01-05 13:50:00,50.17,50.2,50.16,50.2,75228.0,39.0008,39.0242,38.9931,39.0242,75228.0
2016-01-05 13:55:00,50.2,50.22,50.14,50.15,37033.0,39.0242,39.0397,38.9775,38.9853,37033.0
2016-01-05 14:00:00,50.16,50.17,50.11,50.12,104518.0,38.9931,39.0008,38.9542,38.962,104518.0
2016-01-05 14:05:00,50.12,50.15,50.1,50.15,61020.0,38.962,38.9853,38.9464,38.9853,61020.0
2016-01-05 14:10:00,50.14,50.18,50.13,50.14,58237.0,38.9775,39.0086,38.9697,38.9775,58237.0
2016-01-05 14:15:00,50.14,50.2,50.12,50.2,75191.0,38.9775,39.0242,38.962,39.0242,75191.0
2016-01-05 14:20:00,50.2,50.29,50.2,50.29,84972.0,39.0242,39.0941,39.0242,39.0941,84972.0
2016-01-05 14:25:00,50.29,50.29,50.24,50.24,42526.0,39.0941,39.0941,39.0553,39.0553,42526.0
2016-01-05 14:30:00,50.25,50.27,50.19,50.21,50039.0,39.063,39.0786,39.0164,39.0319,50039.0
2016-01-05 14:35:00,50.21,50.22,50.16,50.19,157001.0,39.0319,39.0397,38.9931,39.0164,157001.0
2016-01-05 14:40:00,50.19,50.21,50.15,50.16,75835.0,39.0164,39.0319,38.9853,38.9931,75835.0
2016-01-05 14:45:00,50.16,50.18,50.13,50.18,75424.0,38.9931,39.0086,38.9697,39.0086,75424.0
2016-01-05 14:50:00,50.18,50.22,50.16,50.17,66633.0,39.0086,39.0397,38.9931,39.0008,66633.0
2016-01-05 14:55:00,50.18,50.19,50.12,50.16,54694.0,39.0086,39.0164,38.962,38.9931,54694.0
2016-01-05 15:00:00,50.16,50.16,50.09,50.1,68635.0,38.9931,38.9931,38.9386,38.9464,68635.0
2016-01-05 15:05:00,50.1,50.1,50.06,50.08,101383.0,38.9464,38.9464,38.9153,38.9309,101383.0
2016-01-05 15:10:00,50.08,50.12,50.06,50.11,139686.0,38.9309,38.962,38.9153,38.9542,139686.0
2016-01-05 15:15:00,50.11,50.11,50.05,50.07,106005.0,38.9542,38.9542,38.9075,38.9231,106005.0
2016-01-05 15:20:00,50.06,50.07,49.99,50.05,159740.0,38.9153,38.9231,38.8609,38.9075,159740.0
2016-01-05 15:25:00,50.05,50.12,50.03,50.1,57768.0,38.9075,38.962,38.892,38.9464,57768.0
2016-01-05 15:30:00,50.1,50.15,50.06,50.13,244407.0,38.9464,38.9853,38.9153,38.9697,244407.0
2016-01-05 15:35:00,50.12,50.17,50.09,50.15,163211.0,38.962,39.0008,38.9386,38.9853,163211.0
2016-01-05 15:40:00,50.16,50.25,50.14,50.18,244754.0,38.9931,39.063,38.9775,39.0086,244754.0
2016-01-05 15:45:00,50.18,50.18,50.1,50.17,180155.0,39.0086,39.0086,38.9464,39.0008,180155.0
2016-01-05 15:50:00,50.17,50.19,50.14,50.14,189466.0,39.0008,39.0164,38.9775,38.9775,189466.0
2016-01-05 15:55:00,50.15,50.19,50.14,50.19,485027.0,38.9853,39.0164,38.9775,39.0164,485027.0
2016-01-06 09:30:00,49.67,49.82,49.64,49.72,372200.0,38.6121,38.7288,38.5888,38.651,372200.0
2016-01-06 09:35:00,49.72,49.85,49.68,49.83,288684.0,38.651,38.7521,38.6199,38.7365,288684.0
2016-01-06 09:40:00,49.83,49.85,49.78,49.85,192357.0,38.7365,38.7521,38.6977,38.7521,192357.0
2016-01-06 09:45:00,49.86,49.88,49.82,49.85,164957.0,38.7598,38.7754,38.7288,38.7521,164957.0
2016-01-06 09:50:00,49.84,49.91,49.84,49.86,163603.0,38.7443,38.7987,38.7443,38.7598,163603.0
2016-01-06 09:55:00,49.86,49.86,49.78,49.85,81995.0,38.7598,38.7598,38.6977,38.7521,81995.0
2016-01-06 10:00:00,49.84,49.89,49.77,49.79,121184.0,38.7443,38.7832,38.6899,38.7054,121184.0
2016-01-06 10:05:00,49.79,49.86,49.79,49.86,141273.0,38.7054,38.7598,38.7054,38.7598,141273.0
2016-01-06 10:10:00,49.87,49.9,49.82,49.89,63389.0,38.7676,38.7909,38.7288,38.7832,63389.0
2016-01-06 10:15:00,49.88,49.93,49.86,49.91,64939.0,38.7754,38.8143,38.7598,38.7987,64939.0
2016-01-06 10:20:00,49.91,50.03,49.91,49.98,125306.0,38.7987,38.892,38.7987,38.8531,125306.0
2016-01-06 10:25:00,49.98,50.01,49.93,50.01,139316.0,38.8531,38.8765,38.8143,38.8765,139316.0
2016-01-06 10:30:00,50.0,50.01,49.93,49.95,114395.0,38.8687,38.8765,38.8143,38.8298,114395.0
2016-01-06 10:35:00,49.96,49.96,49.89,49.9,192402.0,38.8376,38.8376,38.7832,38.7909,192402.0
2016-01-06 10:40:00,49.91,49.93,49.88,49.88,75104.0,38.7987,38.8143,38.7754,38.7754,75104.0
2016-01-06 10:45:00,49.88,49.9,49.84,49.89,69456.0,38.7754,38.7909,38.7443,38.7832,69456.0
2016-01-06 10:50:00,49.88,49.92,49.88,49.9,30376.0,38.7754,38.8065,38.7754,38.7909,30376.0
2016-01-06 10:55:00,49.91,49.95,49.91,49.92,81986.0,38.7987,38.8298,38.7987,38.8065,81986.0
2016-01-06 11:00:00,49.92,50.04,49.91,50.04,105418.0,38.8065,38.8998,38.7987,38.8998,105418.0
2016-01-06 11:05:00,50.04,50.05,49.98,50.01,76251.0,38.8998,38.9075,38.8531,38.8765,76251.0
2016-01-06 11:10:00,50.0,50.0,49.95,50.0,46544.0,38.8687,38.8687,38.8298,38.8687,46544.0
2016-01-06 11:15:00,50.0,50.03,49.96,50.03,46320.0,38.8687,38.892,38.8376,38.892,46320.0
2016-01-06 11:20:00,50.04,50.11,50.03,50.07,114334.0,38.8998,38.9542,38.892,38.9231,114334.0
2016-01-06 11:25:00,50.07,50.1,50.05,50.09,54347.0,38.9231,38.9464,38.9075,38.9386,54347.0
2016-01-06 11:30:00,50.09,50.11,50.07,50.11,64940.0,38.9386,38.9542,38.9231,38.9542,64940.0
2016-01-06 11:35:00,50.11,50.13,50.08,50.12,108577.0,38.9542,38.9697,38.9309,38.962,108577.0
2016-01-06 11:40:00,50.13,50.15,50.05,50.07,89948.0,38.9697,38.9853,38.9075,38.9231,89948.0
2016-01-06 11:45:00,50.07,50.11,50.05,50.1,84107.0,38.9231,38.9542,38.9075,38.9464,84107.0
2016-01-06 11:50:00,50.1,50.12,50.08,50.1,29564.0,38.9464,38.962,38.9309,38.9464,29564.0
2016-01-06 11:55:00,50.09,50.1,50.02,50.04,59612.0,38.9386,38.9464,38.8842,38.8998,59612.0
2016-01-06 12:00:00,50.05,50.06,50.03,50.06,71050.0,38.9075,38.9153,38.892,38.9153,71050.0
2016-01-06 12:05:00,50.07,50.09,50.06,50.09,29108.0,38.9231,38.9386,38.9153,38.9386,29108.0
2016-01-06 12:10:00,50.09,50.12,50.07,50.11,29652.0,38.9386,38.962,38.9231,38.9542,29652.0
2016-01-06 12:15:00,50.11,50.12,50.07,50.08,18843.0,38.9542,38.962,38.9231,38.9309,18843.0
2016-01-06 12:20:00,50.08,50.11,50.07,50.1,27737.0,38.9309,38.9542,38.9231,38.9464,27737.0
2016-01-06 12:25:00,50.1,50.11,50.05,50.09,196906.0,38.9464,38.9542,38.9075,38.9386,196906.0
2016-01-06 12:30:00,50.08,50.13,50.07,50.12,41408.0,38.9309,38.9697,38.9231,38.962,41408.0
2016-01-06 12:35:00,50.12,50.2,50.09,50.16,133946.0,38.962,39.0242,38.9386,38.9931,133946.0
2016-01-06 12:40:00,50.16,50.18,50.14,50.15,54987.0,38.9931,39.0086,38.9775,38.9853,54987.0
2016-01-06 12:45:00,50.15,50.18,50.12,50.13,49507.0,38.9853,39.0086,38.962,38.9697,49507.0
2016-01-06 12:50:00,50.13,50.16,50.12,50.15,59175.0,38.9697,38.9931,38.962,38.9853,59175.0
2016-01-06 12:55:00,50.15,50.15,50.13,50.14,39882.0,38.9853,38.9853,38.9697,38.9775,39882.0
2016-01-06 13:00:00,50.14,50.14,50.1,50.13,150561.0,38.9775,38.9775,38.9464,38.9697,150561.0
2016-01-06 13:05:00,50.13,50.13,50.09,50.09,59640.0,38.9697,38.9697,38.9386,38.9386,59640.0
2016-01-06 13:10:00,50.1,50.11,50.06,50.07,65052.0,38.9464,38.9542,38.9153,38.9231,65052.0
2016-01-06 13:15:00,50.07,50.1,50.04,50.05,50726.0,38.9231,38.9464,38.8998,38.9075,50726.0
2016-01-06 13:20:00,50.06,50.09,50.05,50.09,26280.0,38.9153,38.9386,38.9075,38.9386,26280.0
2016-01-06 13:25:00,50.1,50.12,50.08,50.11,24315.0,38.9464,38.962,38.9309,38.9542,24315.0
2016-01-06 13:30:00,50.11,50.12,50.07,50.1,45535.0,38.9542,38.962,38.9231,38.9464,45535.0
2016-01-06 13:35:00,50.09,50.12,50.09,50.11,40220.0,38.9386,38.962,38.9386,38.9542,40220.0
2016-01-06 13:40:00,50.11,50.12,50.08,50.09,75473.0,38.9542,38.962,38.9309,38.9386,75473.0
2016-01-06 13:45:00,50.09,50.11,50.07,50.07,43807.0,38.9386,38.9542,38.9231,38.9231,43807.0
2016-01-06 13:50:00,50.07,50.11,50.05,50.09,45291.0,38.9231,38.9542,38.9075,38.9386,45291.0
2016-01-06 13:55:00,50.09,50.11,50.07,50.07,53177.0,38.9386,38.9542,38.9231,38.9231,53177.0
2016-01-06 14:00:00,50.07,50.15,50.03,50.13,285479.0,38.9231,38.9853,38.892,38.9697,285479.0
2016-01-06 14:05:00,50.13,50.19,50.08,50.18,87267.0,38.9697,39.0164,38.9309,39.0086,87267.0
2016-01-06 14:10:00,50.19,50.2,50.12,50.18,221955.0,39.0164,39.0242,38.962,39.0086,221955.0
2016-01-06 14:15:00,50.19,50.2,50.16,50.19,110054.0,39.0164,39.0242,38.9931,39.0164,110054.0
2016-01-06 14:20:00,50.19,50.2,50.14,50.17,54879.0,39.0164,39.0242,38.9775,39.0008,54879.0
2016-01-06 14:25:00,50.17,50.2,50.14,50.17,62939.0,39.0008,39.0242,38.9775,39.0008,62939.0
2016-01-06 14:30:00,50.16,50.16,50.1,50.13,116733.0,38.9931,38.9931,38.9464,38.9697,116733.0
2016-01-06 14:35:00,50.13,50.15,50.09,50.11,51661.0,38.9697,38.9853,38.9386,38.9542,51661.0
2016-01-06 14:40:00,50.11,50.11,49.94,49.98,236463.0,38.9542,38.9542,38.822,38.8531,236463.0
2016-01-06 14:45:00,49.98,49.99,49.86,49.86,147243.0,38.8531,38.8609,38.7598,38.7598,147243.0
2016-01-06 14:50:00,49.87,49.89,49.84,49.87,66092.0,38.7676,38.7832,38.7443,38.7676,66092.0
2016-01-06 14:55:00,49.86,49.86,49.81,49.83,67522.0,38.7598,38.7598,38.721,38.7365,67522.0
2016-01-06 15:00:00,49.83,49.86,49.8,49.84,74550.0,38.7365,38.7598,38.7132,38.7443,74550.0
2016-01-06 15:05:00,49.85,49.88,49.84,49.86,130496.0,38.7521,38.7754,38.7443,38.7598,130496.0
2016-01-06 15:10:00,49.86,49.91,49.83,49.91,146808.0,38.7598,38.7987,38.7365,38.7987,146808.0
2016-01-06 15:15:00,49.9,49.96,49.88,49.96,651504.0,38.7909,38.8376,38.7754,38.8376,651504.0
2016-01-06 15:20:00,49.96,49.97,49.92,49.97,90788.0,38.8376,38.8454,38.8065,38.8454,90788.0
2016-01-06 15:25:00,49.97,50.04,49.96,50.02,241870.0,38.8454,38.8998,38.8376,38.8842,241870.0
2016-01-06 15:30:00,50.02,50.06,49.99,50.04,182604.0,38.8842,38.9153,38.8609,38.8998,182604.0
2016-01-06 15:35:00,50.04,50.08,50.0,50.05,145969.0,38.8998,38.9309,38.8687,38.9075,145969.0
2016-01-06 15:40:00,50.05,50.05,49.96,49.97,148321.0,38.9075,38.9075,38.8376,38.8454,148321.0
2016-01-06 15:45:00,49.97,49.98,49.92,49.98,219864.0,38.8454,38.8531,38.8065,38.8531,219864.0
2016-01-06 15:50:00,49.98,49.98,49.87,49.94,780907.0,38.8531,38.8531,38.7676,38.822,780907.0
2016-01-06 15:55:00,49.94,50.02,49.92,50.01,888681.0,38.822,38.8842,38.8065,38.8765,888681.0
2016-01-07 09:30:00,49.44,49.48,49.31,49.41,510854.0,38.4334,38.4644,38.3323,38.41,510854.0
2016-01-07 09:35:00,49.41,49.64,49.41,49.62,503139.0,38.41,38.5888,38.41,38.5733,503139.0
2016-01-07 09:40:00,49.62,49.65,49.56,49.63,414739.0,38.5733,38.5966,38.5266,38.5811,414739.0
2016-01-07 09:45:00,49.62,49.7,49.57,49.7,191280.0,38.5733,38.6355,38.5344,38.6355,191280.0
2016-01-07 09:50:00,49.69,49.7,49.62,49.62,371888.0,38.6277,38.6355,38.5733,38.5733,371888.0
2016-01-07 09:55:00,49.63,49.72,49.61,49.71,134184.0,38.5811,38.651,38.5655,38.6432,134184.0
2016-01-07 10:00:00,49.71,49.8,49.7,49.72,376169.0,38.6432,38.7132,38.6355,38.651,376169.0
2016-01-07 10:05:00,49.73,49.76,49.7,49.75,121466.0,38.6588,38.6821,38.6355,38.6743,121466.0
2016-01-07 10:10:00,49.75,49.78,49.69,49.78,120776.0,38.6743,38.6977,38.6277,38.6977,120776.0
2016-01-07 10:15:00,49.79,49.86,49.77,49.85,280735.0,38.7054,38.7598,38.6899,38.7521,280735.0
2016-01-07 10:20:00,49.84,49.86,49.7,49.71,148475.0,38.7443,38.7598,38.6355,38.6432,148475.0
2016-01-07 10:25:00,49.72,49.74,49.66,49.69,65194.0,38.651,38.6666,38.6044,38.6277,65194.0
2016-01-07 10:30:00,49.7,49.81,49.7,49.81,159229.0,38.6355,38.721,38.6355,38.721,159229.0
2016-01-07 10:35:00,49.8,49.8,49.74,49.78,80871.0,38.7132,38.7132,38.6666,38.6977,80871.0
2016-01-07 10:40:00,49.78,49.8,49.74,49.78,67464.0,38.6977,38.7132,38.6666,38.6977,67464.0
2016-01-07 10:45:00,49.78,49.84,49.77,49.84,129998.0,38.6977,38.7443,38.6899,38.7443,129998.0
2016-01-07 10:50:00,49.84,49.93,49.83,49.89,469500.0,38.7443,38.8143,38.7365,38.7832,469500.0
2016-01-07 10:55:00,49.89,49.91,49.82,49.83,130262.0,38.7832,38.7987,38.7288,38.7365,130262.0
2016-01-07 11:00:00,49.83,49.85,49.81,49.82,84205.0,38.7365,38.7521,38.721,38.7288,84205.0
2016-01-07 11:05:00,49.82,49.84,49.75,49.78,143048.0,38.7288,38.7443,38.6743,38.6977,143048.0
2016-01-07 11:10:00,49.77,49.79,49.71,49.72,105907.0,38.6899,38.7054,38.6432,38.651,105907.0
2016-01-07 11:15:00,49.71,49.75,49.7,49.72,115956.0,38.6432,38.6743,38.6355,38.651,115956.0
2016-01-07 11:20:00,49.72,49.76,49.68,49.69,99731.0,38.651,38.6821,38.6199,38.6277,99731.0
2016-01-07 11:25:00,49.7,49.73,49.68,49.72,45563.0,38.6355,38.6588,38.6199,38.651,45563.0
2016-01-07 11:30:00,49.72,49.78,49.72,49.74,175784.0,38.651,38.6977,38.651,38.6666,175784.0
2016-01-07 11:35:00,49.74,49.78,49.72,49.77,102485.0,38.6666,38.6977,38.651,38.6899,102485.0
2016-01-07 11:40:00,49.77,49.79,49.74,49.78,93227.0,38.6899,38.7054,38.6666,38.6977,93227.0
2016-01-07 11:45:00,49.78,49.78,49.64,49.69,175365.0,38.6977,38.6977,38.5888,38.6277,175365.0
2016-01-07 11:50:00,49.68,49.72,49.67,49.69,66767.0,38.6199,38.651,38.6121,38.6277,66767.0
2016-01-07 11:55:00,49.69,49.72,49.66,49.66,57149.0,38.6277,38.651,38.6044,38.6044,57149.0
2016-01-07 12:00:00,49.66,49.76,49.64,49.73,121229.0,38.6044,38.6821,38.5888,38.6588,121229.0
2016-01-07 12:05:00,49.73,49.77,49.69,49.75,92788.0,38.6588,38.6899,38.6277,38.6743,92788.0
2016-01-07 12:10:00,49.75,49.76,49.7,49.72,43021.0,38.6743,38.6821,38.6355,38.651,43021.0
2016-01-07 12:15:00,49.72,49.76,49.71,49.75,35063.0,38.651,38.6821,38.6432,38.6743,35063.0
2016-01-07 12:20:00,49.75,49.76,49.7,49.7,69454.0,38.6743,38.6821,38.6355,38.6355,69454.0
2016-01-07 12:25:00,49.71,49.71,49.67,49.68,31338.0,38.6432,38.6432,38.6121,38.6199,31338.0
2016-01-07 12:30:00,49.68,49.77,49.67,49.77,94896.0,38.6199,38.6899,38.6121,38.6899,94896.0
2016-01-07 12:35:00,49.76,49.76,49.65,49.66,74567.0,38.6821,38.6821,38.5966,38.6044,74567.0
2016-01-07 12:40:00,49.66,49.72,49.66,49.71,32712.0,38.6044,38.651,38.6044,38.6432,32712.0
2016-01-07 12:45:00,49.71,49.74,49.7,49.72,28035.0,38.6432,38.6666,38.6355,38.651,28035.0
2016-01-07 12:50:00,49.72,49.76,49.7,49.7,43592.0,38.651,38.6821,38.6355,38.6355,43592.0
2016-01-07 12:55:00,49.7,49.74,49.65,49.66,105778.0,38.6355,38.6666,38.5966,38.6044,105778.0
2016-01-07 13:00:00,49.66,49.68,49.6,49.64,94742.0,38.6044,38.6199,38.5577,38.5888,94742.0
2016-01-07 13:05:00,49.65,49.65,49.57,49.57,92319.0,38.5966,38.5966,38.5344,38.5344,92319.0
2016-01-07 13:10:00,49.57,49.58,49.48,49.54,255509.0,38.5344,38.5422,38.4644,38.5111,255509.0
2016-01-07 13:15:00,49.53,49.54,49.46,49.46,104693.0,38.5033,38.5111,38.4489,38.4489,104693.0
2016-01-07 13:20:00,49.46,49.49,49.42,49.48,142727.0,38.4489,38.4722,38.4178,38.4644,142727.0
2016-01-07 13:25:00,49.48,49.55,49.48,49.51,170296.0,38.4644,38.5189,38.4644,38.4878,170296.0
2016-01-07 13:30:00,49.5,49.52,49.42,49.46,130222.0,38.48,38.4955,38.4178,38.4489,130222.0
2016-01-07 13:35:00,49.47,49.48,49.33,49.39,124684.0,38.4567,38.4644,38.3478,38.3945,124684.0
2016-01-07 13:40:00,49.38,49.44,49.34,49.43,155452.0,38.3867,38.4334,38.3556,38.4256,155452.0
2016-01-07 13:45:00,49.42,49.49,49.41,49.47,114672.0,38.4178,38.4722,38.41,38.4567,114672.0
2016-01-07 13:50:00,49.47,49.51,49.45,49.49,72525.0,38.4567,38.4878,38.4411,38.4722,72525.0
2016-01-07 13:55:00,49.48,49.51,49.44,49.44,74084.0,38.4644,38.4878,38.4334,38.4334,74084.0
2016-01-07 14:00:00,49.44,49.46,49.38,49.41,431276.0,38.4334,38.4489,38.3867,38.41,431276.0
2016-01-07 14:05:00,49.4,49.44,49.36,49.39,617322.0,38.4023,38.4334,38.3712,38.3945,617322.0
2016-01-07 14:10:00,49.39,49.46,49.35,49.38,72414.0,38.3945,38.4489,38.3634,38.3867,72414.0
2016-01-07 14:15:00,49.38,49.47,49.36,49.46,80606.0,38.3867,38.4567,38.3712,38.4489,80606.0
2016-01-07 14:20:00,49.46,49.47,49.38,49.39,145460.0,38.4489,38.4567,38.3867,38.3945,145460.0
2016-01-07 14:25:00,49.39,49.42,49.33,49.36,101104.0,38.3945,38.4178,38.3478,38.3712,101104.0
2016-01-07 14:30:00,49.35,49.41,49.33,49.37,272350.0,38.3634,38.41,38.3478,38.3789,272350.0
2016-01-07 14:35:00,49.38,49.48,49.37,49.46,227262.0,38.3867,38.4644,38.3789,38.4489,227262.0
2016-01-07 14:40:00,49.47,49.51,49.42,49.49,83519.0,38.4567,38.4878,38.4178,38.4722,83519.0
2016-01-07 14:45:00,49.49,49.53,49.46,49.53,47915.0,38.4722,38.5033,38.4489,38.5033,47915.0
2016-01-07 14:50:00,49.53,49.55,49.47,49.49,441294.0,38.5033,38.5189,38.4567,38.4722,441294.0
2016-01-07 14:55:00,49.49,49.51,49.35,49.36,669508.0,38.4722,38.4878,38.3634,38.3712,669508.0
2016-01-07 15:00:00,49.36,49.38,49.29,49.32,254140.0,38.3712,38.3867,38.3167,38.3401,254140.0
2016-01-07 15:05:00,49.33,49.41,49.3,49.41,188491.0,38.3478,38.41,38.3245,38.41,188491.0
2016-01-07 15:10:00,49.4,49.44,49.32,49.36,216508.0,38.4023,38.4334,38.3401,38.3712,216508.0
2016-01-07 15:15:00,49.36,49.4,49.31,49.35,197704.0,38.3712,38.4023,38.3323,38.3634,197704.0
2016-01-07 15:20:00,49.34,49.34,49.27,49.32,219478.0,38.3556,38.3556,38.3012,38.3401,219478.0
2016-01-07 15:25:00,49.32,49.33,49.22,49.23,306787.0,38.3401,38.3478,38.2623,38.2701,306787.0
2016-01-07 15:30:00,49.23,49.4,49.23,49.39,730376.0,38.2701,38.4023,38.2701,38.3945,730376.0
2016-01-07 15:35:00,49.39,49.5,49.34,49.44,522340.0,38.3945,38.48,38.3556,38.4334,522340.0
2016-01-07 15:40:00,49.44,49.47,49.4,49.41,207592.0,38.4334,38.4567,38.4023,38.41,207592.0
2016-01-07 15:45:00,49.4,49.58,49.39,49.53,300463.0,38.4023,38.5422,38.3945,38.5033,300463.0
2016-01-07 15:50:00,49.52,49.53,49.46,49.5,279097.0,38.4955,38.5033,38.4489,38.48,279097.0
2016-01-07 15:55:00,49.5,49.55,49.4,49.41,775818.0,38.48,38.5189,38.4023,38.41,775818.0
2016-01-08 09:30:00,49.6,49.72,49.43,49.64,490529.0,38.5577,38.651,38.4256,38.5888,490529.0
2016-01-08 09:35:00,49.63,49.63,49.46,49.51,253330.0,38.5811,38.5811,38.4489,38.4878,253330.0
2016-01-08 09:40:00,49.51,49.58,49.44,49.44,219682.0,38.4878,38.5422,38.4334,38.4334,219682.0
2016-01-08 09:45:00,49.44,49.52,49.42,49.51,201923.0,38.4334,38.4955,38.4178,38.4878,201923.0
2016-01-08 09:50:00,49.5,49.56,49.46,49.51,374675.0,38.48,38.5266,38.4489,38.4878,374675.0
2016-01-08 09:55:00,49.51,49.59,49.5,49.56,939112.0,38.4878,38.55,38.48,38.5266,939112.0
2016-01-08 10:00:00,49.57,49.58,49.32,49.36,791707.0,38.5344,38.5422,38.3401,38.3712,791707.0
2016-01-08 10:05:00,49.36,49.39,49.32,49.34,242374.0,38.3712,38.3945,38.3401,38.3556,242374.0
2016-01-08 10:10:00,49.33,49.37,49.28,49.32,168999.0,38.3478,38.3789,38.309,38.3401,168999.0
2016-01-08 10:15:00,49.32,49.36,49.31,49.33,237443.0,38.3401,38.3712,38.3323,38.3478,237443.0
2016-01-08 10:20:00,49.33,49.43,49.32,49.43,185309.0,38.3478,38.4256,38.3401,38.4256,185309.0
2016-01-08 10:25:00,49.42,49.52,49.41,49.48,291217.0,38.4178,38.4955,38.41,38.4644,291217.0
2016-01-08 10:30:00,49.48,49.53,49.48,49.52,140877.0,38.4644,38.5033,38.4644,38.4955,140877.0
2016-01-08 10:35:00,49.52,49.53,49.45,49.48,131058.0,38.4955,38.5033,38.4411,38.4644,131058.0
2016-01-08 10:40:00,49.48,49.54,49.46,49.52,271620.0,38.4644,38.5111,38.4489,38.4955,271620.0
2016-01-08 10:45:00,49.52,49.66,49.5,49.64,295260.0,38.4955,38.6044,38.48,38.5888,295260.0
2016-01-08 10:50:00,49.63,49.65,49.52,49.54,228708.0,38.5811,38.5966,38.4955,38.5111,228708.0
2016-01-08 10:55:00,49.53,49.6,49.49,49.56,121572.0,38.5033,38.5577,38.4722,38.5266,121572.0
2016-01-08 11:00:00,49.56,49.62,49.56,49.58,97551.0,38.5266,38.5733,38.5266,38.5422,97551.0
2016-01-08 11:05:00,49.59,49.64,49.53,49.59,119574.0,38.55,38.5888,38.5033,38.55,119574.0
2016-01-08 11:10:00,49.59,49.6,49.53,49.57,49161.0,38.55,38.5577,38.5033,38.5344,49161.0
2016-01-08 11:15:00,49.56,49.59,49.52,49.52,56301.0,38.5266,38.55,38.4955,38.4955,56301.0
2016-01-08 11:20:00,49.53,49.55,49.5,49.53,80831.0,38.5033,38.5189,38.48,38.5033,80831.0
2016-01-08 11:25:00,49.53,49.53,49.43,49.48,101162.0,38.5033,38.5033,38.4256,38.4644,101162.0
2016-01-08 11:30:00,49.48,49.48,49.35,49.37,124145.0,38.4644,38.4644,38.3634,38.3789,124145.0
2016-01-08 11:35:00,49.37,49.39,49.33,49.38,147287.0,38.3789,38.3945,38.3478,38.3867,147287.0
2016-01-08 11:40:00,49.38,49.42,49.33,49.41,60354.0,38.3867,38.4178,38.3478,38.41,60354.0
2016-01-08 11:45:00,49.41,49.46,49.4,49.45,90695.0,38.41,38.4489,38.4023,38.4411,90695.0
2016-01-08 11:50:00,49.44,49.54,49.41,49.53,67239.0,38.4334,38.5111,38.41,38.5033,67239.0
2016-01-08 11:55:00,49.54,49.57,49.49,49.55,68905.0,38.5111,38.5344,38.4722,38.5189,68905.0
2016-01-08 12:00:00,49.55,49.58,49.51,49.51,105534.0,38.5189,38.5422,38.4878,38.4878,105534.0
2016-01-08 12:05:00,49.52,49.61,49.52,49.6,95900.0,38.4955,38.5655,38.4955,38.5577,95900.0
2016-01-08 12:10:00,49.6,49.62,49.57,49.61,39605.0,38.5577,38.5733,38.5344,38.5655,39605.0
2016-01-08 12:15:00,49.61,49.64,49.58,49.61,69018.0,38.5655,38.5888,38.5422,38.5655,69018.0
2016-01-08 12:20:00,49.6,49.64,49.58,49.61,50907.0,38.5577,38.5888,38.5422,38.5655,50907.0
2016-01-08 12:25:00,49.61,49.64,49.58,49.63,40032.0,38.5655,38.5888,38.5422,38.5811,40032.0
2016-01-08 12:30:00,49.64,49.64,49.57,49.6,46591.0,38.5888,38.5888,38.5344,38.5577,46591.0
2016-01-08 12:35:00,49.59,49.65,49.58,49.59,39483.0,38.55,38.5966,38.5422,38.55,39483.0
2016-01-08 12:40:00,49.59,49.63,49.58,49.61,30781.0,38.55,38.5811,38.5422,38.5655,30781.0
2016-01-08 12:45:00,49.6,49.68,49.59,49.65,48940.0,38.5577,38.6199,38.55,38.5966,48940.0
2016-01-08 12:50:00,49.66,49.66,49.57,49.64,46161.0,38.6044,38.6044,38.5344,38.5888,46161.0
2016-01-08 12:55:00,49.63,49.64,49.6,49.61,34299.0,38.5811,38.5888,38.5577,38.5655,34299.0
2016-01-08 13:00:00,49.61,49.66,49.59,49.61,84012.0,38.5655,38.6044,38.55,38.5655,84012.0
2016-01-08 13:05:00,49.6,49.6,49.52,49.55,70904.0,38.5577,38.5577,38.4955,38.5189,70904.0
2016-01-08 13:10:00,49.54,49.56,49.51,49.55,67651.0,38.5111,38.5266,38.4878,38.5189,67651.0
2016-01-08 13:15:00,49.55,49.59,49.52,49.59,39004.0,38.5189,38.55,38.4955,38.55,39004.0
2016-01-08 13:20:00,49.58,49.59,49.51,49.52,58679.0,38.5422,38.55,38.4878,38.4955,58679.0
2016-01-08 13:25:00,49.52,49.56,49.48,49.52,100857.0,38.4955,38.5266,38.4644,38.4955,100857.0
2016-01-08 13:30:00,49.52,49.56,49.51,49.56,52268.0,38.4955,38.5266,38.4878,38.5266,52268.0
2016-01-08 13:35:00,49.55,49.62,49.55,49.61,34092.0,38.5189,38.5733,38.5189,38.5655,34092.0
2016-01-08 13:40:00,49.61,49.62,49.57,49.58,62799.0,38.5655,38.5733,38.5344,38.5422,62799.0
2016-01-08 13:45:00,49.58,49.58,49.5,49.51,133398.0,38.5422,38.5422,38.48,38.4878,133398.0
2016-01-08 13:50:00,49.51,49.54,49.49,49.53,33162.0,38.4878,38.5111,38.4722,38.5033,33162.0
2016-01-08 13:55:00,49.54,49.54,49.48,49.51,30605.0,38.5111,38.5111,38.4644,38.4878,30605.0
2016-01-08 14:00:00,49.51,49.6,49.5,49.58,44553.0,38.4878,38.5577,38.48,38.5422,44553.0
2016-01-08 14:05:00,49.59,49.59,49.55,49.56,42003.0,38.55,38.55,38.5189,38.5266,42003.0
2016-01-08 14:10:00,49.55,49.56,49.48,49.5,37653.0,38.5189,38.5266,38.4644,38.48,37653.0
2016-01-08 14:15:00,49.49,49.52,49.45,49.49,157719.0,38.4722,38.4955,38.4411,38.4722,157719.0
2016-01-08 14:20:00,49.48,49.5,49.41,49.42,151449.0,38.4644,38.48,38.41,38.4178,151449.0
2016-01-08 14:25:00,49.42,49.42,49.38,49.39,69092.0,38.4178,38.4178,38.3867,38.3945,69092.0
2016-01-08 14:30:00,49.39,49.44,49.38,49.4,72960.0,38.3945,38.4334,38.3867,38.4023,72960.0
2016-01-08 14:35:00,49.4,49.41,49.35,49.37,54527.0,38.4023,38.41,38.3634,38.3789,54527.0
2016-01-08 14:40:00,49.36,49.43,49.32,49.43,84978.0,38.3712,38.4256,38.3401,38.4256,84978.0
2016-01-08 14:45:00,49.42,49.44,49.4,49.41,184312.0,38.4178,38.4334,38.4023,38.41,184312.0
2016-01-08 14:50:00,49.42,49.42,49.32,49.38,199780.0,38.4178,38.4178,38.3401,38.3867,199780.0
2016-01-08 14:55:00,49.38,49.38,49.29,49.32,159344.0,38.3867,38.3867,38.3167,38.3401,159344.0
2016-01-08 15:00:00,49.32,49.35,49.29,49.34,178111.0,38.3401,38.3634,38.3167,38.3556,178111.0
2016-01-08 15:05:00,49.34,49.36,49.3,49.32,53689.0,38.3556,38.3712,38.3245,38.3401,53689.0
2016-01-08 15:10:00,49.32,49.35,49.26,49.31,128445.0,38.3401,38.3634,38.2934,38.3323,128445.0
2016-01-08 15:15:00,49.31,49.37,49.26,49.26,127967.0,38.3323,38.3789,38.2934,38.2934,127967.0
2016-01-08 15:20:00,49.25,49.29,49.23,49.26,78926.0,38.2857,38.3167,38.2701,38.2934,78926.0
2016-01-08 15:25:00,49.27,49.3,49.2,49.23,188095.0,38.3012,38.3245,38.2468,38.2701,188095.0
2016-01-08 15:30:00,49.22,49.23,49.14,49.18,291260.0,38.2623,38.2701,38.2001,38.2312,291260.0
2016-01-08 15:35:00,49.17,49.22,49.12,49.15,380140.0,38.2235,38.2623,38.1846,38.2079,380140.0
2016-01-08 15:40:00,49.15,49.18,49.09,49.14,255240.0,38.2079,38.2312,38.1613,38.2001,255240.0
2016-01-08 15:45:00,49.14,49.14,49.03,49.05,317520.0,38.2001,38.2001,38.1146,38.1302,317520.0
2016-01-08 15:50:00,49.05,49.08,48.95,48.96,507571.0,38.1302,38.1535,38.0524,38.0602,507571.0
2016-01-08 15:55:00,48.96,49.06,48.92,49.02,1289768.0,38.0602,38.1379,38.0291,38.1069,1289768.0
2016-01-11 09:30:00,49.32,49.44,49.21,49.41,320806.0,38.3401,38.4334,38.2546,38.41,320806.0
2016-01-11 09:35:00,49.41,49.48,49.31,49.36,255798.0,38.41,38.4644,38.3323,38.3712,255798.0
2016-01-11 09:40:00,49.35,49.4,49.33,49.4,224432.0,38.3634,38.4023,38.3478,38.4023,224432.0
2016-01-11 09:45:00,49.41,49.42,49.35,49.35,193542.0,38.41,38.4178,38.3634,38.3634,193542.0
2016-01-11 09:50:00,49.35,49.38,49.33,49.33,288939.0,38.3634,38.3867,38.3478,38.3478,288939.0
2016-01-11 09:55:00,49.34,49.35,49.3,49.32,106015.0,38.3556,38.3634,38.3245,38.3401,106015.0
2016-01-11 10:00:00,49.31,49.37,49.3,49.33,170945.0,38.3323,38.3789,38.3245,38.3478,170945.0
2016-01-11 10:05:00,49.32,49.37,49.3,49.36,240134.0,38.3401,38.3789,38.3245,38.3712,240134.0
2016-01-11 10:10:00,49.35,49.37,49.29,49.3,201574.0,38.3634,38.3789,38.3167,38.3245,201574.0
2016-01-11 10:15:00,49.3,49.31,49.23,49.26,227927.0,38.3245,38.3323,38.2701,38.2934,227927.0
2016-01-11 10:20:00,49.26,49.38,49.26,49.37,98058.0,38.2934,38.3867,38.2934,38.3789,98058.0
2016-01-11 10:25:00,49.38,49.39,49.34,49.37,58044.0,38.3867,38.3945,38.3556,38.3789,58044.0
2016-01-11 10:30:00,49.37,49.44,49.36,49.44,142700.0,38.3789,38.4334,38.3712,38.4334,142700.0
2016-01-11 10:35:00,49.44,49.45,49.39,49.4,90031.0,38.4334,38.4411,38.3945,38.4023,90031.0
2016-01-11 10:40:00,49.4,49.41,49.35,49.41,79621.0,38.4023,38.41,38.3634,38.41,79621.0
2016-01-11 10:45:00,49.41,49.41,49.29,49.32,90969.0,38.41,38.41,38.3167,38.3401,90969.0
2016-01-11 10:50:00,49.33,49.34,49.2,49.22,176359.0,38.3478,38.3556,38.2468,38.2623,176359.0
2016-01-11 10:55:00,49.22,49.25,49.17,49.21,130255.0,38.2623,38.2857,38.2235,38.2546,130255.0
2016-01-11 11:00:00,49.21,49.21,49.13,49.14,195884.0,38.2546,38.2546,38.1924,38.2001,195884.0
2016-01-11 11:05:00,49.13,49.15,49.09,49.15,79010.0,38.1924,38.2079,38.1613,38.2079,79010.0
2016-01-11 11:10:00,49.15,49.23,49.14,49.23,71528.0,38.2079,38.2701,38.2001,38.2701,71528.0
2016-01-11 11:15:00,49.22,49.32,49.22,49.28,45639.0,38.2623,38.3401,38.2623,38.309,45639.0
2016-01-11 11:20:00,49.27,49.31,49.24,49.26,106066.0,38.3012,38.3323,38.2779,38.2934,106066.0
2016-01-11 11:25:00,49.26,49.32,49.22,49.29,71992.0,38.2934,38.3401,38.2623,38.3167,71992.0
2016-01-11 11:30:00,49.3,49.31,49.2,49.22,137078.0,38.3245,38.3323,38.2468,38.2623,137078.0
2016-01-11 11:35:00,49.22,49.33,49.2,49.29,214310.0,38.2623,38.3478,38.2468,38.3167,214310.0
2016-01-11 11:40:00,49.29,49.37,49.28,49.32,162591.0,38.3167,38.3789,38.309,38.3401,162591.0
2016-01-11 11:45:00,49.32,49.39,49.31,49.37,84863.0,38.3401,38.3945,38.3323,38.3789,84863.0
2016-01-11 11:50:00,49.38,49.42,49.34,49.41,129703.0,38.3867,38.4178,38.3556,38.41,129703.0
2016-01-11 11:55:00,49.41,49.45,49.38,49.4,78943.0,38.41,38.4411,38.3867,38.4023,78943.0
2016-01-11 12:00:00,49.4,49.41,49.36,49.39,174849.0,38.4023,38.41,38.3712,38.3945,174849.0
2016-01-11 12:05:00,49.39,49.43,49.37,49.39,81642.0,38.3945,38.4256,38.3789,38.3945,81642.0
2016-01-11 12:10:00,49.39,49.41,49.34,49.34,71689.0,38.3945,38.41,38.3556,38.3556,71689.0
2016-01-11 12:15:00,49.34,49.35,49.29,49.32,116637.0,38.3556,38.3634,38.3167,38.3401,116637.0
2016-01-11 12:20:00,49.32,49.33,49.25,49.27,104745.0,38.3401,38.3478,38.2857,38.3012,104745.0
2016-01-11 12:25:00,49.27,49.28,49.24,49.26,115357.0,38.3012,38.309,38.2779,38.2934,115357.0
2016-01-11 12:30:00,49.26,49.3,49.25,49.27,213020.0,38.2934,38.3245,38.2857,38.3012,213020.0
2016-01-11 12:35:00,49.27,49.3,49.22,49.23,297684.0,38.3012,38.3245,38.2623,38.2701,297684.0
2016-01-11 12:40:00,49.23,49.25,49.19,49.25,202029.0,38.2701,38.2857,38.239,38.2857,202029.0
2016-01-11 12:45:00,49.24,49.28,49.23,49.26,68894.0,38.2779,38.309,38.2701,38.2934,68894.0
2016-01-11 12:50:00,49.26,49.28,49.22,49.22,182241.0,38.2934,38.309,38.2623,38.2623,182241.0
2016-01-11 12:55:00,49.22,49.29,49.21,49.29,119440.0,38.2623,38.3167,38.2546,38.3167,119440.0
2016-01-11 13:00:00,49.29,49.33,49.26,49.32,58747.0,38.3167,38.3478,38.2934,38.3401,58747.0
2016-01-11 13:05:00,49.32,49.33,49.26,49.28,170413.0,38.3401,38.3478,38.2934,38.309,170413.0
2016-01-11 13:10:00,49.28,49.3,49.17,49.2,186741.0,38.309,38.3245,38.2235,38.2468,186741.0
2016-01-11 13:15:00,49.18,49.26,49.18,49.24,198696.0,38.2312,38.2934,38.2312,38.2779,198696.0
2016-01-11 13:20:00,49.25,49.25,49.2,49.22,65451.0,38.2857,38.2857,38.2468,38.2623,65451.0
2016-01-11 13:25:00,49.22,49.24,49.16,49.17,205265.0,38.2623,38.2779,38.2157,38.2235,205265.0
2016-01-11 13:30:00,49.17,49.22,49.17,49.18,119298.0,38.2235,38.2623,38.2235,38.2312,119298.0
2016-01-11 13:35:00,49.19,49.21,49.09,49.13,134150.0,38.239,38.2546,38.1613,38.1924,134150.0
2016-01-11 13:40:00,49.13,49.14,49.09,49.1,128664.0,38.1924,38.2001,38.1613,38.169,128664.0
2016-01-11 13:45:00,49.11,49.11,49.03,49.04,97793.0,38.1768,38.1768,38.1146,38.1224,97793.0
2016-01-11 13:50:00,49.04,49.09,49.0,49.08,88576.0,38.1224,38.1613,38.0913,38.1535,88576.0
2016-01-11 13:55:00,49.09,49.12,49.07,49.08,70781.0,38.1613,38.1846,38.1457,38.1535,70781.0
2016-01-11 14:00:00,49.09,49.16,49.05,49.15,181911.0,38.1613,38.2157,38.1302,38.2079,181911.0
2016-01-11 14:05:00,49.14,49.22,49.14,49.2,120808.0,38.2001,38.2623,38.2001,38.2468,120808.0
2016-01-11 14:10:00,49.2,49.28,49.19,49.19,152980.0,38.2468,38.309,38.239,38.239,152980.0
2016-01-11 14:15:00,49.19,49.31,49.18,49.27,136123.0,38.239,38.3323,38.2312,38.3012,136123.0
2016-01-11 14:20:00,49.28,49.32,49.22,49.3,101795.0,38.309,38.3401,38.2623,38.3245,101795.0
2016-01-11 14:25:00,49.3,49.37,49.27,49.34,262511.0,38.3245,38.3789,38.3012,38.3556,262511.0
2016-01-11 14:30:00,49.33,49.36,49.27,49.29,197970.0,38.3478,38.3712,38.3012,38.3167,197970.0
2016-01-11 14:35:00,49.3,49.33,49.27,49.33,50366.0,38.3245,38.3478,38.3012,38.3478,50366.0
2016-01-11 14:40:00,49.32,49.37,49.29,49.33,188559.0,38.3401,38.3789,38.3167,38.3478,188559.0
2016-01-11 14:45:00,49.33,49.34,49.28,49.3,75454.0,38.3478,38.3556,38.309,38.3245,75454.0
2016-01-11 14:50:00,49.3,49.33,49.28,49.29,190678.0,38.3245,38.3478,38.309,38.3167,190678.0
2016-01-11 14:55:00,49.28,49.3,49.25,49.28,84879.0,38.309,38.3245,38.2857,38.309,84879.0
2016-01-11 15:00:00,49.29,49.34,49.28,49.33,164092.0,38.3167,38.3556,38.309,38.3478,164092.0
2016-01-11 15:05:00,49.33,49.33,49.24,49.28,261030.0,38.3478,38.3478,38.2779,38.309,261030.0
2016-01-11 15:10:00,49.28,49.28,49.22,49.23,182084.0,38.309,38.309,38.2623,38.2701,182084.0
2016-01-11 15:15:00,49.23,49.25,49.19,49.24,214558.0,38.2701,38.2857,38.239,38.2779,214558.0
2016-01-11 15:20:00,49.25,49.39,49.22,49.39,193874.0,38.2857,38.3945,38.2623,38.3945,193874.0
2016-01-11 15:25:00,49.39,49.52,49.38,49.51,291274.0,38.3945,38.4955,38.3867,38.4878,291274.0
2016-01-11 15:30:00,49.52,49.58,49.49,49.55,304694.0,38.4955,38.5422,38.4722,38.5189,304694.0
2016-01-11 15:35:00,49.56,49.65,49.49,49.59,569580.0,38.5266,38.5966,38.4722,38.55,569580.0
2016-01-11 15:40:00,49.59,49.66,49.57,49.65,330899.0,38.55,38.6044,38.5344,38.5966,330899.0
2016-01-11 15:45:00,49.66,49.66,49.51,49.53,459201.0,38.6044,38.6044,38.4878,38.5033,459201.0
2016-01-11 15:50:00,49.54,49.62,49.54,49.61,389134.0,38.5111,38.5733,38.5111,38.5655,389134.0
2016-01-11 15:55:00,49.61,49.62,49.48,49.49,629689.0,38.5655,38.5733,38.4644,38.4722,629689.0
2016-01-12 09:30:00,49.78,49.95,49.71,49.85,224173.0,38.6977,38.8298,38.6432,38.7521,224173.0
2016-01-12 09:35:00,49.85,49.89,49.81,49.87,177249.0,38.7521,38.7832,38.721,38.7676,177249.0
2016-01-12 09:40:00,49.86,49.92,49.84,49.86,177962.0,38.7598,38.8065,38.7443,38.7598,177962.0
2016-01-12 09:45:00,49.85,49.9,49.8,49.8,142135.0,38.7521,38.7909,38.7132,38.7132,142135.0
2016-01-12 09:50:00,49.81,49.84,49.73,49.73,137895.0,38.721,38.7443,38.6588,38.6588,137895.0
2016-01-12 09:55:00,49.73,49.78,49.7,49.74,332302.0,38.6588,38.6977,38.6355,38.6666,332302.0
2016-01-12 10:00:00,49.75,49.76,49.67,49.69,158849.0,38.6743,38.6821,38.6121,38.6277,158849.0
2016-01-12 10:05:00,49.68,49.74,49.66,49.69,196197.0,38.6199,38.6666,38.6044,38.6277,196197.0
2016-01-12 10:10:00,49.7,49.77,49.67,49.67,221614.0,38.6355,38.6899,38.6121,38.6121,221614.0
2016-01-12 10:15:00,49.67,49.71,49.62,49.68,178157.0,38.6121,38.6432,38.5733,38.6199,178157.0
2016-01-12 10:20:00,49.68,49.71,49.6,49.61,172723.0,38.6199,38.6432,38.5577,38.5655,172723.0
2016-01-12 10:25:00,49.62,49.65,49.58,49.62,131521.0,38.5733,38.5966,38.5422,38.5733,131521.0
2016-01-12 10:30:00,49.62,49.72,49.61,49.69,111071.0,38.5733,38.651,38.5655,38.6277,111071.0
2016-01-12 10:35:00,49.7,49.72,49.65,49.67,101021.0,38.6355,38.651,38.5966,38.6121,101021.0
2016-01-12 10:40:00,49.67,49.7,49.61,49.66,130436.0,38.6121,38.6355,38.5655,38.6044,130436.0
2016-01-12 10:45:00,49.66,49.66,49.51,49.52,227747.0,38.6044,38.6044,38.4878,38.4955,227747.0
2016-01-12 10:50:00,49.52,49.59,49.52,49.58,136693.0,38.4955,38.55,38.4955,38.5422,136693.0
2016-01-12 10:55:00,49.58,49.62,49.57,49.6,46043.0,38.5422,38.5733,38.5344,38.5577,46043.0
2016-01-12 11:00:00,49.6,49.6,49.54,49.56,97013.0,38.5577,38.5577,38.5111,38.5266,97013.0
2016-01-12 11:05:00,49.56,49.57,49.5,49.53,86509.0,38.5266,38.5344,38.48,38.5033,86509.0
2016-01-12 11:10:00,49.53,49.54,49.46,49.49,135411.0,38.5033,38.5111,38.4489,38.4722,135411.0
2016-01-12 11:15:00,49.5,49.56,49.47,49.54,81871.0,38.48,38.5266,38.4567,38.5111,81871.0
2016-01-12 11:20:00,49.54,49.56,49.5,49.51,113209.0,38.5111,38.5266,38.48,38.4878,113209.0
2016-01-12 11:25:00,49.51,49.53,49.47,49.53,98157.0,38.4878,38.5033,38.4567,38.5033,98157.0
2016-01-12 11:30:00,49.52,49.52,49.47,49.51,98762.0,38.4955,38.4955,38.4567,38.4878,98762.0
2016-01-12 11:35:00,49.51,49.51,49.45,49.48,133762.0,38.4878,38.4878,38.4411,38.4644,133762.0
2016-01-12 11:40:00,49.48,49.56,49.47,49.54,114288.0,38.4644,38.5266,38.4567,38.5111,114288.0
2016-01-12 11:45:00,49.53,49.58,49.49,49.57,152921.0,38.5033,38.5422,38.4722,38.5344,152921.0
2016-01-12 11:50:00,49.57,49.6,49.55,49.55,46682.0,38.5344,38.5577,38.5189,38.5189,46682.0
2016-01-12 11:55:00,49.55,49.61,49.55,49.58,59903.0,38.5189,38.5655,38.5189,38.5422,59903.0
2016-01-12 12:00:00,49.58,49.62,49.56,49.61,60188.0,38.5422,38.5733,38.5266,38.5655,60188.0
2016-01-12 12:05:00,49.61,49.63,49.59,49.6,26647.0,38.5655,38.5811,38.55,38.5577,26647.0
2016-01-12 12:10:00,49.59,49.61,49.55,49.58,26157.0,38.55,38.5655,38.5189,38.5422,26157.0
2016-01-12 12:15:00,49.57,49.58,49.52,49.53,61160.0,38.5344,38.5422,38.4955,38.5033,61160.0
2016-01-12 12:20:00,49.53,49.55,49.48,49.48,38707.0,38.5033,38.5189,38.4644,38.4644,38707.0
2016-01-12 12:25:00,49.49,49.57,49.49,49.54,39226.0,38.4722,38.5344,38.4722,38.5111,39226.0
2016-01-12 12:30:00,49.53,49.56,49.47,49.48,158866.0,38.5033,38.5266,38.4567,38.4644,158866.0
2016-01-12 12:35:00,49.47,49.48,49.42,49.47,102737.0,38.4567,38.4644,38.4178,38.4567,102737.0
2016-01-12 12:40:00,49.46,49.47,49.41,49.41,88308.0,38.4489,38.4567,38.41,38.41,88308.0
2016-01-12 12:45:00,49.41,49.5,49.38,49.48,109252.0,38.41,38.48,38.3867,38.4644,109252.0
2016-01-12 12:50:00,49.47,49.51,49.45,49.5,121154.0,38.4567,38.4878,38.4411,38.48,121154.0
2016-01-12 12:55:00,49.5,49.5,49.42,49.44,121876.0,38.48,38.48,38.4178,38.4334,121876.0
2016-01-12 13:00:00,49.44,49.54,49.44,49.51,61138.0,38.4334,38.5111,38.4334,38.4878,61138.0
2016-01-12 13:05:00,49.51,49.53,49.47,49.52,65527.0,38.4878,38.5033,38.4567,38.4955,65527.0
2016-01-12 13:10:00,49.51,49.59,49.51,49.57,119842.0,38.4878,38.55,38.4878,38.5344,119842.0
2016-01-12 13:15:00,49.56,49.56,49.52,49.55,35652.0,38.5266,38.5266,38.4955,38.5189,35652.0
2016-01-12 13:20:00,49.54,49.54,49.48,49.48,47374.0,38.5111,38.5111,38.4644,38.4644,47374.0
2016-01-12 13:25:00,49.48,49.49,49.46,49.47,47339.0,38.4644,38.4722,38.4489,38.4567,47339.0
2016-01-12 13:30:00,49.46,49.51,49.43,49.47,116981.0,38.4489,38.4878,38.4256,38.4567,116981.0
2016-01-12 13:35:00,49.48,49.53,49.46,49.51,124063.0,38.4644,38.5033,38.4489,38.4878,124063.0
2016-01-12 13:40:00,49.52,49.55,49.49,49.54,66743.0,38.4955,38.5189,38.4722,38.5111,66743.0
2016-01-12 13:45:00,49.55,49.56,49.52,49.56,46502.0,38.5189,38.5266,38.4955,38.5266,46502.0
2016-01-12 13:50:00,49.57,49.61,49.53,49.55,79749.0,38.5344,38.5655,38.5033,38.5189,79749.0
2016-01-12 13:55:00,49.55,49.55,49.48,49.48,53592.0,38.5189,38.5189,38.4644,38.4644,53592.0
2016-01-12 14:00:00,49.48,49.5,49.4,49.41,115561.0,38.4644,38.48,38.4023,38.41,115561.0
2016-01-12 14:05:00,49.41,49.43,49.37,49.42,125313.0,38.41,38.4256,38.3789,38.4178,125313.0
2016-01-12 14:10:00,49.42,49.46,49.4,49.41,78279.0,38.4178,38.4489,38.4023,38.41,78279.0
2016-01-12 14:15:00,49.41,49.41,49.35,49.38,192679.0,38.41,38.41,38.3634,38.3867,192679.0
2016-01-12 14:20:00,49.37,49.44,49.35,49.44,200732.0,38.3789,38.4334,38.3634,38.4334,200732.0
2016-01-12 14:25:00,49.44,49.5,49.43,49.46,134299.0,38.4334,38.48,38.4256,38.4489,134299.0
2016-01-12 14:30:00,49.45,49.57,49.45,49.56,51708.0,38.4411,38.5344,38.4411,38.5266,51708.0
2016-01-12 14:35:00,49.56,49.63,49.54,49.61,165915.0,38.5266,38.5811,38.5111,38.5655,165915.0
2016-01-12 14:40:00,49.61,49.62,49.52,49.54,197802.0,38.5655,38.5733,38.4955,38.5111,197802.0
2016-01-12 14:45:00,49.54,49.57,49.5,49.52,373569.0,38.5111,38.5344,38.48,38.4955,373569.0
2016-01-12 14:50:00,49.52,49.62,49.5,49.61,86407.0,38.4955,38.5733,38.48,38.5655,86407.0
2016-01-12 14:55:00,49.62,49.63,49.58,49.59,135381.0,38.5733,38.5811,38.5422,38.55,135381.0
2016-01-12 15:00:00,49.59,49.6,49.5,49.53,141929.0,38.55,38.5577,38.48,38.5033,141929.0
2016-01-12 15:05:00,49.54,49.55,49.48,49.49,97713.0,38.5111,38.5189,38.4644,38.4722,97713.0
2016-01-12 15:10:00,49.49,49.55,49.48,49.52,357999.0,38.4722,38.5189,38.4644,38.4955,357999.0
2016-01-12 15:15:00,49.52,49.65,49.52,49.64,249205.0,38.4955,38.5966,38.4955,38.5888,249205.0
2016-01-12 15:20:00,49.65,49.72,49.64,49.71,122456.0,38.5966,38.651,38.5888,38.6432,122456.0
2016-01-12 15:25:00,49.71,49.75,49.67,49.67,299778.0,38.6432,38.6743,38.6121,38.6121,299778.0
2016-01-12 15:30:00,49.67,49.69,49.62,49.66,178274.0,38.6121,38.6277,38.5733,38.6044,178274.0
2016-01-12 15:35:00,49.66,49.76,49.65,49.67,406159.0,38.6044,38.6821,38.5966,38.6121,406159.0
2016-01-12 15:40:00,49.67,49.81,49.65,49.81,262834.0,38.6121,38.721,38.5966,38.721,262834.0
2016-01-12 15:45:00,49.8,49.83,49.73,49.76,332621.0,38.7132,38.7365,38.6588,38.6821,332621.0
2016-01-12 15:50:00,49.76,49.78,49.71,49.74,480021.0,38.6821,38.6977,38.6432,38.6666,480021.0
2016-01-12 15:55:00,49.73,49.77,49.71,49.73,714009.0,38.6588,38.6899,38.6432,38.6588,714009.0
2016-01-13 09:30:00,49.81,49.85,49.62,49.63,357639.0,38.721,38.7521,38.5733,38.5811,357639.0
2016-01-13 09:35:00,49.64,49.72,49.61,49.64,444046.0,38.5888,38.651,38.5655,38.5888,444046.0
2016-01-13 09:40:00,49.64,49.66,49.57,49.57,193713.0,38.5888,38.6044,38.5344,38.5344,193713.0
2016-01-13 09:45:00,49.57,49.64,49.55,49.64,219572.0,38.5344,38.5888,38.5189,38.5888,219572.0
2016-01-13 09:50:00,49.63,49.66,49.58,49.59,201065.0,38.5811,38.6044,38.5422,38.55,201065.0
2016-01-13 09:55:00,49.6,49.63,49.58,49.6,440755.0,38.5577,38.5811,38.5422,38.5577,440755.0
2016-01-13 10:00:00,49.61,49.65,49.58,49.65,622099.0,38.5655,38.5966,38.5422,38.5966,622099.0
2016-01-13 10:05:00,49.65,49.68,49.62,49.68,241741.0,38.5966,38.6199,38.5733,38.6199,241741.0
2016-01-13 10:10:00,49.68,49.73,49.63,49.66,309627.0,38.6199,38.6588,38.5811,38.6044,309627.0
2016-01-13 10:15:00,49.65,49.7,49.64,49.69,431895.0,38.5966,38.6355,38.5888,38.6277,431895.0
2016-01-13 10:20:00,49.69,49.75,49.68,49.75,235942.0,38.6277,38.6743,38.6199,38.6743,235942.0
2016-01-13 10:25:00,49.75,49.75,49.69,49.74,224721.0,38.6743,38.6743,38.6277,38.6666,224721.0
2016-01-13 10:30:00,49.73,49.74,49.61,49.63,310801.0,38.6588,38.6666,38.5655,38.5811,310801.0
2016-01-13 10:35:00,49.63,49.65,49.55,49.57,225129.0,38.5811,38.5966,38.5189,38.5344,225129.0
2016-01-13 10:40:00,49.57,49.63,49.55,49.59,194929.0,38.5344,38.5811,38.5189,38.55,194929.0
2016-01-13 10:45:00,49.61,49.61,49.56,49.58,114321.0,38.5655,38.5655,38.5266,38.5422,114321.0
2016-01-13 10:50:00,49.59,49.61,49.54,49.57,210833.0,38.55,38.5655,38.5111,38.5344,210833.0
2016-01-13 10:55:00,49.57,49.65,49.53,49.65,115150.0,38.5344,38.5966,38.5033,38.5966,115150.0
2016-01-13 11:00:00,49.64,49.66,49.61,49.64,141610.0,38.5888,38.6044,38.5655,38.5888,141610.0
2016-01-13 11:05:00,49.64,49.68,49.62,49.63,135857.0,38.5888,38.6199,38.5733,38.5811,135857.0
2016-01-13 11:10:00,49.63,49.69,49.6,49.68,352840.0,38.5811,38.6277,38.5577,38.6199,352840.0
2016-01-13 11:15:00,49.68,49.75,49.67,49.73,142351.0,38.6199,38.6743,38.6121,38.6588,142351.0
2016-01-13 11:20:00,49.73,49.76,49.71,49.73,142029.0,38.6588,38.6821,38.6432,38.6588,142029.0
2016-01-13 11:25:00,49.73,49.73,49.69,49.71,64158.0,38.6588,38.6588,38.6277,38.6432,64158.0
2016-01-13 11:30:00,49.7,49.74,49.68,49.72,251691.0,38.6355,38.6666,38.6199,38.651,251691.0
2016-01-13 11:35:00,49.72,49.77,49.71,49.73,120393.0,38.651,38.6899,38.6432,38.6588,120393.0
2016-01-13 11:40:00,49.73,49.74,49.7,49.74,54516.0,38.6588,38.6666,38.6355,38.6666,54516.0
2016-01-13 11:45:00,49.74,49.75,49.66,49.67,121028.0,38.6666,38.6743,38.6044,38.6121,121028.0
2016-01-13 11:50:00,49.68,49.71,49.65,49.66,81659.0,38.6199,38.6432,38.5966,38.6044,81659.0
2016-01-13 11:55:00,49.65,49.66,49.57,49.6,117647.0,38.5966,38.6044,38.5344,38.5577,117647.0
2016-01-13 12:00:00,49.59,49.66,49.59,49.63,48065.0,38.55,38.6044,38.55,38.5811,48065.0
2016-01-13 12:05:00,49.63,49.64,49.58,49.62,125640.0,38.5811,38.5888,38.5422,38.5733,125640.0
2016-01-13 12:10:00,49.63,49.65,49.59,49.64,49059.0,38.5811,38.5966,38.55,38.5888,49059.0
2016-01-13 12:15:00,49.63,49.66,49.59,49.61,66780.0,38.5811,38.6044,38.55,38.5655,66780.0
2016-01-13 12:20:00,49.61,49.65,49.58,49.64,127426.0,38.5655,38.5966,38.5422,38.5888,127426.0
2016-01-13 12:25:00,49.64,49.65,49.59,49.63,165459.0,38.5888,38.5966,38.55,38.5811,165459.0
2016-01-13 12:30:00,49.63,49.64,49.53,49.56,345895.0,38.5811,38.5888,38.5033,38.5266,345895.0
2016-01-13 12:35:00,49.56,49.58,49.52,49.53,209973.0,38.5266,38.5422,38.4955,38.5033,209973.0
2016-01-13 12:40:00,49.53,49.54,49.48,49.5,184597.0,38.5033,38.5111,38.4644,38.48,184597.0
2016-01-13 12:45:00,49.5,49.55,49.48,49.52,104987.0,38.48,38.5189,38.4644,38.4955,104987.0
2016-01-13 12:50:00,49.51,49.52,49.45,49.47,124160.0,38.4878,38.4955,38.4411,38.4567,124160.0
2016-01-13 12:55:00,49.47,49.49,49.43,49.46,110763.0,38.4567,38.4722,38.4256,38.4489,110763.0
2016-01-13 13:00:00,49.45,49.46,49.41,49.45,139797.0,38.4411,38.4489,38.41,38.4411,139797.0
2016-01-13 13:05:00,49.44,49.49,49.43,49.48,140528.0,38.4334,38.4722,38.4256,38.4644,140528.0
2016-01-13 13:10:00,49.48,49.52,49.45,49.49,73166.0,38.4644,38.4955,38.4411,38.4722,73166.0
2016-01-13 13:15:00,49.49,49.51,49.46,49.47,72466.0,38.4722,38.4878,38.4489,38.4567,72466.0
2016-01-13 13:20:00,49.47,49.48,49.42,49.44,90839.0,38.4567,38.4644,38.4178,38.4334,90839.0
2016-01-13 13:25:00,49.44,49.47,49.39,49.4,113710.0,38.4334,38.4567,38.3945,38.4023,113710.0
2016-01-13 13:30:00,49.4,49.43,49.39,49.43,256298.0,38.4023,38.4256,38.3945,38.4256,256298.0
2016-01-13 13:35:00,49.43,49.45,49.36,49.38,117037.0,38.4256,38.4411,38.3712,38.3867,117037.0
2016-01-13 13:40:00,49.38,49.41,49.34,49.34,235893.0,38.3867,38.41,38.3556,38.3556,235893.0
2016-01-13 13:45:00,49.34,49.35,49.29,49.3,176628.0,38.3556,38.3634,38.3167,38.3245,176628.0
2016-01-13 13:50:00,49.3,49.37,49.28,49.34,137057.0,38.3245,38.3789,38.309,38.3556,137057.0
2016-01-13 13:55:00,49.34,49.37,49.27,49.29,160765.0,38.3556,38.3789,38.3012,38.3167,160765.0
2016-01-13 14:00:00,49.29,49.34,49.26,49.27,320353.0,38.3167,38.3556,38.2934,38.3012,320353.0
2016-01-13 14:05:00,49.27,49.31,49.22,49.28,298776.0,38.3012,38.3323,38.2623,38.309,298776.0
2016-01-13 14:10:00,49.28,49.33,49.25,49.28,188982.0,38.309,38.3478,38.2857,38.309,188982.0
2016-01-13 14:15:00,49.27,49.28,49.2,49.25,273568.0,38.3012,38.309,38.2468,38.2857,273568.0
2016-01-13 14:20:00,49.25,49.28,49.19,49.24,196152.0,38.2857,38.309,38.239,38.2779,196152.0
2016-01-13 14:25:00,49.23,49.27,49.17,49.25,310000.0,38.2701,38.3012,38.2235,38.2857,310000.0
2016-01-13 14:30:00,49.25,49.26,49.01,49.03,350699.0,38.2857,38.2934,38.0991,38.1146,350699.0
2016-01-13 14:35:00,49.03,49.15,48.98,49.12,273179.0,38.1146,38.2079,38.0758,38.1846,273179.0
2016-01-13 14:40:00,49.12,49.12,48.92,48.96,193545.0,38.1846,38.1846,38.0291,38.0602,193545.0
2016-01-13 14:45:00,48.96,49.0,48.95,48.99,190044.0,38.0602,38.0913,38.0524,38.0835,190044.0
2016-01-13 14:50:00,48.98,49.07,48.98,49.05,399416.0,38.0758,38.1457,38.0758,38.1302,399416.0
2016-01-13 14:55:00,49.04,49.07,48.99,49.03,164999.0,38.1224,38.1457,38.0835,38.1146,164999.0
2016-01-13 15:00:00,49.03,49.07,48.99,49.03,222418.0,38.1146,38.1457,38.0835,38.1146,222418.0
2016-01-13 15:05:00,49.03,49.07,48.99,49.0,202176.0,38.1146,38.1457,38.0835,38.0913,202176.0
2016-01-13 15:10:00,48.99,49.0,48.93,48.93,280665.0,38.0835,38.0913,38.0369,38.0369,280665.0
2016-01-13 15:15:00,48.93,49.09,48.92,49.05,336805.0,38.0369,38.1613,38.0291,38.1302,336805.0
2016-01-13 15:20:00,49.05,49.1,49.01,49.07,245205.0,38.1302,38.169,38.0991,38.1457,245205.0
2016-01-13 15:25:00,49.07,49.17,49.01,49.03,581606.0,38.1457,38.2235,38.0991,38.1146,581606.0
2016-01-13 15:30:00,49.02,49.08,48.98,49.01,872933.0,38.1069,38.1535,38.0758,38.0991,872933.0
2016-01-13 15:35:00,49.01,49.01,48.91,48.98,591492.0,38.0991,38.0991,38.0213,38.0758,591492.0
2016-01-13 15:40:00,48.98,49.05,48.92,48.93,230526.0,38.0758,38.1302,38.0291,38.0369,230526.0
2016-01-13 15:45:00,48.93,48.95,48.8,48.82,463669.0,38.0369,38.0524,37.9358,37.9514,463669.0
2016-01-13 15:50:00,48.82,48.89,48.79,48.88,494713.0,37.9514,38.0058,37.9281,37.998,494713.0
2016-01-13 15:55:00,48.88,48.93,48.82,48.86,1064031.0,37.998,38.0369,37.9514,37.9825,1064031.0
2016-01-14 09:30:00,48.98,49.11,48.9,49.06,425824.0,38.0758,38.1768,38.0136,38.1379,425824.0
2016-01-14 09:35:00,49.06,49.17,49.04,49.09,382734.0,38.1379,38.2235,38.1224,38.1613,382734.0
2016-01-14 09:40:00,49.09,49.14,49.01,49.06,317769.0,38.1613,38.2001,38.0991,38.1379,317769.0
2016-01-14 09:45:00,49.05,49.06,48.91,48.96,380015.0,38.1302,38.1379,38.0213,38.0602,380015.0
2016-01-14 09:50:00,48.96,48.96,48.83,48.9,579173.0,38.0602,38.0602,37.9592,38.0136,579173.0
2016-01-14 09:55:00,48.89,48.93,48.83,48.9,673301.0,38.0058,38.0369,37.9592,38.0136,673301.0
2016-01-14 10:00:00,48.91,48.91,48.83,48.88,459928.0,38.0213,38.0213,37.9592,37.998,459928.0
2016-01-14 10:05:00,48.88,48.96,48.84,48.86,435223.0,37.998,38.0602,37.9669,37.9825,435223.0
2016-01-14 10:10:00,48.87,48.87,48.75,48.8,347698.0,37.9902,37.9902,37.897,37.9358,347698.0
2016-01-14 10:15:00,48.8,48.85,48.8,48.83,407053.0,37.9358,37.9747,37.9358,37.9592,407053.0
2016-01-14 10:20:00,48.83,48.9,48.75,48.89,424476.0,37.9592,38.0136,37.897,38.0058,424476.0
2016-01-14 10:25:00,48.9,48.9,48.77,48.87,713171.0,38.0136,38.0136,37.9125,37.9902,713171.0
2016-01-14 10:30:00,48.87,49.08,48.85,49.07,816610.0,37.9902,38.1535,37.9747,38.1457,816610.0
2016-01-14 10:35:00,49.07,49.19,49.05,49.13,497916.0,38.1457,38.239,38.1302,38.1924,497916.0
2016-01-14 10:40:00,49.14,49.16,49.04,49.1,574792.0,38.2001,38.2157,38.1224,38.169,574792.0
2016-01-14 10:45:00,49.1,49.12,49.01,49.06,237129.0,38.169,38.1846,38.0991,38.1379,237129.0
2016-01-14 10:50:00,49.05,49.09,49.04,49.05,278209.0,38.1302,38.1613,38.1224,38.1302,278209.0
2016-01-14 10:55:00,49.05,49.06,49.02,49.05,301812.0,38.1302,38.1379,38.1069,38.1302,301812.0
2016-01-14 11:00:00,49.06,49.1,49.05,49.08,282008.0,38.1379,38.169,38.1302,38.1535,282008.0
2016-01-14 11:05:00,49.08,49.17,49.08,49.14,219257.0,38.1535,38.2235,38.1535,38.2001,219257.0
2016-01-14 11:10:00,49.14,49.2,49.13,49.2,283241.0,38.2001,38.2468,38.1924,38.2468,283241.0
2016-01-14 11:15:00,49.19,49.24,49.13,49.13,157747.0,38.239,38.2779,38.1924,38.1924,157747.0
2016-01-14 11:20:00,49.14,49.16,49.09,49.11,197443.0,38.2001,38.2157,38.1613,38.1768,197443.0
2016-01-14 11:25:00,49.11,49.12,49.05,49.11,249389.0,38.1768,38.1846,38.1302,38.1768,249389.0
2016-01-14 11:30:00,49.11,49.14,49.0,49.0,211083.0,38.1768,38.2001,38.0913,38.0913,211083.0
2016-01-14 11:35:00,49.0,49.03,48.98,49.01,167284.0,38.0913,38.1146,38.0758,38.0991,167284.0
2016-01-14 11:40:00,49.02,49.1,49.01,49.1,207752.0,38.1069,38.169,38.0991,38.169,207752.0
2016-01-14 11:45:00,49.1,49.15,49.09,49.12,130124.0,38.169,38.2079,38.1613,38.1846,130124.0
2016-01-14 11:50:00,49.13,49.14,49.05,49.1,157253.0,38.1924,38.2001,38.1302,38.169,157253.0
2016-01-14 11:55:00,49.1,49.16,49.09,49.16,129987.0,38.169,38.2157,38.1613,38.2157,129987.0
2016-01-14 12:00:00,49.16,49.22,49.16,49.19,245872.0,38.2157,38.2623,38.2157,38.239,245872.0
2016-01-14 12:05:00,49.19,49.22,49.11,49.12,111636.0,38.239,38.2623,38.1768,38.1846,111636.0
2016-01-14 12:10:00,49.12,49.12,49.05,49.07,87004.0,38.1846,38.1846,38.1302,38.1457,87004.0
2016-01-14 12:15:00,49.08,49.13,49.07,49.12,100126.0,38.1535,38.1924,38.1457,38.1846,100126.0
2016-01-14 12:20:00,49.12,49.16,49.07,49.15,134065.0,38.1846,38.2157,38.1457,38.2079,134065.0
2016-01-14 12:25:00,49.14,49.16,49.1,49.13,88135.0,38.2001,38.2157,38.169,38.1924,88135.0
2016-01-14 12:30:00,49.14,49.17,49.11,49.14,113020.0,38.2001,38.2235,38.1768,38.2001,113020.0
2016-01-14 12:35:00,49.15,49.17,49.13,49.16,109934.0,38.2079,38.2235,38.1924,38.2157,109934.0
2016-01-14 12:40:00,49.16,49.21,49.13,49.16,371243.0,38.2157,38.2546,38.1924,38.2157,371243.0
2016-01-14 12:45:00,49.16,49.21,49.12,49.15,134246.0,38.2157,38.2546,38.1846,38.2079,134246.0
2016-01-14 12:50:00,49.15,49.15,49.07,49.13,198572.0,38.2079,38.2079,38.1457,38.1924,198572.0
2016-01-14 12:55:00,49.13,49.15,49.05,49.06,75419.0,38.1924,38.2079,38.1302,38.1379,75419.0
2016-01-14 13:00:00,49.06,49.11,49.05,49.1,114108.0,38.1379,38.1768,38.1302,38.169,114108.0
2016-01-14 13:05:00,49.1,49.17,49.09,49.16,169535.0,38.169,38.2235,38.1613,38.2157,169535.0
2016-01-14 13:10:00,49.16,49.18,49.12,49.15,149940.0,38.2157,38.2312,38.1846,38.2079,149940.0
2016-01-14 13:15:00,49.15,49.16,49.13,49.15,73056.0,38.2079,38.2157,38.1924,38.2079,73056.0
2016-01-14 13:20:00,49.15,49.22,49.15,49.22,67574.0,38.2079,38.2623,38.2079,38.2623,67574.0
2016-01-14 13:25:00,49.21,49.23,49.15,49.2,61410.0,38.2546,38.2701,38.2079,38.2468,61410.0
2016-01-14 13:30:00,49.2,49.22,49.18,49.21,46499.0,38.2468,38.2623,38.2312,38.2546,46499.0
2016-01-14 13:35:00,49.21,49.24,49.19,49.19,56548.0,38.2546,38.2779,38.239,38.239,56548.0
2016-01-14 13:40:00,49.19,49.22,49.17,49.19,61355.0,38.239,38.2623,38.2235,38.239,61355.0
2016-01-14 13:45:00,49.2,49.2,49.15,49.19,47911.0,38.2468,38.2468,38.2079,38.239,47911.0
2016-01-14 13:50:00,49.19,49.24,49.16,49.23,63360.0,38.239,38.2779,38.2157,38.2701,63360.0
2016-01-14 13:55:00,49.23,49.26,49.21,49.25,57337.0,38.2701,38.2934,38.2546,38.2857,57337.0
2016-01-14 14:00:00,49.25,49.27,49.16,49.17,74662.0,38.2857,38.3012,38.2157,38.2235,74662.0
2016-01-14 14:05:00,49.18,49.2,49.15,49.17,167424.0,38.2312,38.2468,38.2079,38.2235,167424.0
2016-01-14 14:10:00,49.17,49.22,49.14,49.22,141382.0,38.2235,38.2623,38.2001,38.2623,141382.0
2016-01-14 14:15:00,49.21,49.27,49.18,49.19,123141.0,38.2546,38.3012,38.2312,38.239,123141.0
2016-01-14 14:20:00,49.19,49.25,49.17,49.23,173229.0,38.239,38.2857,38.2235,38.2701,173229.0
2016-01-14 14:25:00,49.23,49.25,49.21,49.23,198196.0,38.2701,38.2857,38.2546,38.2701,198196.0
2016-01-14 14:30:00,49.23,49.26,49.23,49.25,74779.0,38.2701,38.2934,38.2701,38.2857,74779.0
2016-01-14 14:35:00,49.26,49.26,49.19,49.2,83630.0,38.2934,38.2934,38.239,38.2468,83630.0
2016-01-14 14:40:00,49.2,49.25,49.2,49.22,105909.0,38.2468,38.2857,38.2468,38.2623,105909.0
2016-01-14 14:45:00,49.22,49.26,49.21,49.23,68559.0,38.2623,38.2934,38.2546,38.2701,68559.0
2016-01-14 14:50:00,49.24,49.3,49.24,49.3,81542.0,38.2779,38.3245,38.2779,38.3245,81542.0
2016-01-14 14:55:00,49.3,49.33,49.28,49.32,108233.0,38.3245,38.3478,38.309,38.3401,108233.0
2016-01-14 15:00:00,49.32,49.33,49.29,49.32,209400.0,38.3401,38.3478,38.3167,38.3401,209400.0
2016-01-14 15:05:00,49.32,49.36,49.31,49.34,194816.0,38.3401,38.3712,38.3323,38.3556,194816.0
2016-01-14 15:10:00,49.35,49.38,49.33,49.37,76184.0,38.3634,38.3867,38.3478,38.3789,76184.0
2016-01-14 15:15:00,49.37,49.41,49.35,49.36,147082.0,38.3789,38.41,38.3634,38.3712,147082.0
2016-01-14 15:20:00,49.36,49.37,49.32,49.37,94552.0,38.3712,38.3789,38.3401,38.3789,94552.0
2016-01-14 15:25:00,49.36,49.4,49.33,49.34,682001.0,38.3712,38.4023,38.3478,38.3556,682001.0
2016-01-14 15:30:00,49.34,49.35,49.18,49.2,192279.0,38.3556,38.3634,38.2312,38.2468,192279.0
2016-01-14 15:35:00,49.21,49.25,49.13,49.17,340376.0,38.2546,38.2857,38.1924,38.2235,340376.0
2016-01-14 15:40:00,49.16,49.22,49.14,49.22,340868.0,38.2157,38.2623,38.2001,38.2623,340868.0
2016-01-14 15:45:00,49.22,49.24,49.14,49.15,228987.0,38.2623,38.2779,38.2001,38.2079,228987.0
2016-01-14 15:50:00,49.16,49.2,49.02,49.07,482962.0,38.2157,38.2468,38.1069,38.1457,482962.0
2016-01-14 15:55:00,49.08,49.11,49.05,49.08,608146.0,38.1535,38.1768,38.1302,38.1535,608146.0
2016-01-15 09:30:00,48.24,48.44,48.02,48.37,683042.0,37.5005,37.656,37.3295,37.6016,683042.0
2016-01-15 09:35:00,48.38,48.44,48.33,48.4,407415.0,37.6093,37.656,37.5705,37.6249,407415.0
2016-01-15 09:40:00,48.39,48.47,48.34,48.4,623217.0,37.6171,37.6793,37.5782,37.6249,623217.0
2016-01-15 09:45:00,48.4,48.41,48.33,48.35,510642.0,37.6249,37.6327,37.5705,37.586,510642.0
2016-01-15 09:50:00,48.35,48.38,48.27,48.32,302937.0,37.586,37.6093,37.5238,37.5627,302937.0
2016-01-15 09:55:00,48.32,48.34,48.25,48.27,323007.0,37.5627,37.5782,37.5083,37.5238,323007.0
2016-01-15 10:00:00,48.28,48.32,48.13,48.16,191504.0,37.5316,37.5627,37.415,37.4383,191504.0
2016-01-15 10:05:00,48.16,48.29,48.14,48.27,95939.0,37.4383,37.5394,37.4228,37.5238,95939.0
2016-01-15 10:10:00,48.28,48.32,48.22,48.26,134824.0,37.5316,37.5627,37.485,37.5161,134824.0
2016-01-15 10:15:00,48.26,48.37,48.25,48.36,78469.0,37.5161,37.6016,37.5083,37.5938,78469.0
2016-01-15 10:20:00,48.36,48.44,48.34,48.4,187869.0,37.5938,37.656,37.5782,37.6249,187869.0
2016-01-15 10:25:00,48.38,48.41,48.34,48.35,396299.0,37.6093,37.6327,37.5782,37.586,396299.0
2016-01-15 10:30:00,48.34,48.46,48.32,48.33,194620.0,37.5782,37.6715,37.5627,37.5705,194620.0
2016-01-15 10:35:00,48.34,48.48,48.34,48.47,255218.0,37.5782,37.6871,37.5782,37.6793,255218.0
2016-01-15 10:40:00,48.49,48.54,48.46,48.53,871476.0,37.6948,37.7337,37.6715,37.7259,871476.0
2016-01-15 10:45:00,48.53,48.62,48.51,48.6,309089.0,37.7259,37.7959,37.7104,37.7804,309089.0
2016-01-15 10:50:00,48.6,48.6,48.51,48.51,106308.0,37.7804,37.7804,37.7104,37.7104,106308.0
2016-01-15 10:55:00,48.51,48.53,48.45,48.48,176885.0,37.7104,37.7259,37.6638,37.6871,176885.0
2016-01-15 11:00:00,48.47,48.51,48.42,48.45,412894.0,37.6793,37.7104,37.6404,37.6638,412894.0
2016-01-15 11:05:00,48.45,48.51,48.43,48.47,147906.0,37.6638,37.7104,37.6482,37.6793,147906.0
2016-01-15 11:10:00,48.47,48.49,48.41,48.48,132225.0,37.6793,37.6948,37.6327,37.6871,132225.0
2016-01-15 11:15:00,48.48,48.49,48.38,48.4,152556.0,37.6871,37.6948,37.6093,37.6249,152556.0
2016-01-15 11:20:00,48.41,48.43,48.39,48.42,248398.0,37.6327,37.6482,37.6171,37.6404,248398.0
2016-01-15 11:25:00,48.43,48.5,48.42,48.46,613744.0,37.6482,37.7026,37.6404,37.6715,613744.0
2016-01-15 11:30:00,48.46,48.5,48.43,48.46,230703.0,37.6715,37.7026,37.6482,37.6715,230703.0
2016-01-15 11:35:00,48.46,48.46,48.41,48.42,154153.0,37.6715,37.6715,37.6327,37.6404,154153.0
2016-01-15 11:40:00,48.41,48.45,48.36,48.37,159941.0,37.6327,37.6638,37.5938,37.6016,159941.0
2016-01-15 11:45:00,48.36,48.41,48.35,48.35,118492.0,37.5938,37.6327,37.586,37.586,118492.0
2016-01-15 11:50:00,48.36,48.38,48.3,48.3,103358.0,37.5938,37.6093,37.5471,37.5471,103358.0
2016-01-15 11:55:00,48.31,48.38,48.29,48.33,238034.0,37.5549,37.6093,37.5394,37.5705,238034.0
2016-01-15 12:00:00,48.32,48.34,48.27,48.29,181578.0,37.5627,37.5782,37.5238,37.5394,181578.0
2016-01-15 12:05:00,48.29,48.31,48.24,48.31,88128.0,37.5394,37.5549,37.5005,37.5549,88128.0
2016-01-15 12:10:00,48.3,48.34,48.26,48.27,96072.0,37.5471,37.5782,37.5161,37.5238,96072.0
2016-01-15 12:15:00,48.27,48.27,48.18,48.18,241021.0,37.5238,37.5238,37.4539,37.4539,241021.0
2016-01-15 12:20:00,48.17,48.19,48.08,48.09,192216.0,37.4461,37.4616,37.3761,37.3839,192216.0
2016-01-15 12:25:00,48.09,48.11,48.03,48.09,137147.0,37.3839,37.3994,37.3373,37.3839,137147.0
2016-01-15 12:30:00,48.09,48.09,47.96,47.99,300055.0,37.3839,37.3839,37.2828,37.3062,300055.0
2016-01-15 12:35:00,47.99,48.0,47.93,47.94,295158.0,37.3062,37.3139,37.2595,37.2673,295158.0
2016-01-15 12:40:00,47.93,48.04,47.92,48.03,173452.0,37.2595,37.345,37.2517,37.3373,173452.0
2016-01-15 12:45:00,48.04,48.12,48.03,48.09,281404.0,37.345,37.4072,37.3373,37.3839,281404.0
2016-01-15 12:50:00,48.09,48.1,48.07,48.1,226671.0,37.3839,37.3917,37.3683,37.3917,226671.0
2016-01-15 12:55:00,48.11,48.14,48.09,48.13,337702.0,37.3994,37.4228,37.3839,37.415,337702.0
2016-01-15 13:00:00,48.12,48.17,48.11,48.13,118728.0,37.4072,37.4461,37.3994,37.415,118728.0
2016-01-15 13:05:00,48.13,48.14,48.05,48.08,218389.0,37.415,37.4228,37.3528,37.3761,218389.0
2016-01-15 13:10:00,48.08,48.18,48.07,48.13,89553.0,37.3761,37.4539,37.3683,37.415,89553.0
2016-01-15 13:15:00,48.14,48.19,48.11,48.18,135452.0,37.4228,37.4616,37.3994,37.4539,135452.0
2016-01-15 13:20:00,48.18,48.19,48.12,48.13,87379.0,37.4539,37.4616,37.4072,37.415,87379.0
2016-01-15 13:25:00,48.14,48.15,48.05,48.06,118472.0,37.4228,37.4305,37.3528,37.3606,118472.0
2016-01-15 13:30:00,48.06,48.08,48.0,48.05,448133.0,37.3606,37.3761,37.3139,37.3528,448133.0
2016-01-15 13:35:00,48.05,48.06,48.0,48.01,93490.0,37.3528,37.3606,37.3139,37.3217,93490.0
2016-01-15 13:40:00,48.01,48.11,48.0,48.11,63529.0,37.3217,37.3994,37.3139,37.3994,63529.0
2016-01-15 13:45:00,48.11,48.17,48.1,48.1,114884.0,37.3994,37.4461,37.3917,37.3917,114884.0
2016-01-15 13:50:00,48.1,48.14,48.05,48.12,495717.0,37.3917,37.4228,37.3528,37.4072,495717.0
2016-01-15 13:55:00,48.12,48.12,48.06,48.11,167822.0,37.4072,37.4072,37.3606,37.3994,167822.0
2016-01-15 14:00:00,48.11,48.13,48.08,48.09,139332.0,37.3994,37.415,37.3761,37.3839,139332.0
2016-01-15 14:05:00,48.09,48.12,48.04,48.07,1503889.0,37.3839,37.4072,37.345,37.3683,1503889.0
2016-01-15 14:10:00,48.08,48.18,48.07,48.15,965370.0,37.3761,37.4539,37.3683,37.4305,965370.0
2016-01-15 14:15:00,48.16,48.2,48.12,48.19,301835.0,37.4383,37.4694,37.4072,37.4616,301835.0
2016-01-15 14:20:00,48.19,48.21,48.13,48.16,324304.0,37.4616,37.4772,37.415,37.4383,324304.0
2016-01-15 14:25:00,48.16,48.2,48.09,48.09,150489.0,37.4383,37.4694,37.3839,37.3839,150489.0
2016-01-15 14:30:00,48.09,48.14,48.06,48.1,155509.0,37.3839,37.4228,37.3606,37.3917,155509.0
2016-01-15 14:35:00,48.1,48.16,48.08,48.15,95356.0,37.3917,37.4383,37.3761,37.4305,95356.0
2016-01-15 14:40:00,48.15,48.24,48.14,48.21,202318.0,37.4305,37.5005,37.4228,37.4772,202318.0
2016-01-15 14:45:00,48.21,48.26,48.19,48.25,143822.0,37.4772,37.5161,37.4616,37.5083,143822.0
2016-01-15 14:50:00,48.25,48.38,48.22,48.36,96615.0,37.5083,37.6093,37.485,37.5938,96615.0
2016-01-15 14:55:00,48.36,48.43,48.36,48.42,438939.0,37.5938,37.6482,37.5938,37.6404,438939.0
2016-01-15 15:00:00,48.42,48.44,48.33,48.44,248254.0,37.6404,37.656,37.5705,37.656,248254.0
2016-01-15 15:05:00,48.44,48.47,48.37,48.37,258804.0,37.656,37.6793,37.6016,37.6016,258804.0
2016-01-15 15:10:00,48.37,48.39,48.29,48.36,247208.0,37.6016,37.6171,37.5394,37.5938,247208.0
2016-01-15 15:15:00,48.37,48.39,48.19,48.22,285374.0,37.6016,37.6171,37.4616,37.485,285374.0
2016-01-15 15:20:00,48.21,48.33,48.2,48.32,193162.0,37.4772,37.5705,37.4694,37.5627,193162.0
2016-01-15 15:25:00,48.32,48.37,48.28,48.33,234475.0,37.5627,37.6016,37.5316,37.5705,234475.0
2016-01-15 15:30:00,48.33,48.37,48.24,48.35,317466.0,37.5705,37.6016,37.5005,37.586,317466.0
2016-01-15 15:35:00,48.34,48.39,48.29,48.29,317050.0,37.5782,37.6171,37.5394,37.5394,317050.0
2016-01-15 15:40:00,48.29,48.33,48.24,48.32,526746.0,37.5394,37.5705,37.5005,37.5627,526746.0
2016-01-15 15:45:00,48.32,48.39,48.3,48.36,305641.0,37.5627,37.6171,37.5471,37.5938,305641.0
2016-01-15 15:50:00,48.35,48.37,48.31,48.33,357705.0,37.586,37.6016,37.5549,37.5705,357705.0
2016-01-15 15:55:00,48.33,48.36,48.26,48.32,957487.0,37.5705,37.5938,37.5161,37.5627,957487.0
2016-01-19 09:30:00,48.79,48.91,48.71,48.91,575541.0,37.9281,38.0213,37.8659,38.0213,575541.0
2016-01-19 09:35:00,48.91,49.02,48.87,48.92,508168.0,38.0213,38.1069,37.9902,38.0291,508168.0
2016-01-19 09:40:00,48.93,48.96,48.86,48.86,247844.0,38.0369,38.0602,37.9825,37.9825,247844.0
2016-01-19 09:45:00,48.87,48.9,48.77,48.8,134705.0,37.9902,38.0136,37.9125,37.9358,134705.0
2016-01-19 09:50:00,48.79,48.84,48.75,48.83,285574.0,37.9281,37.9669,37.897,37.9592,285574.0
2016-01-19 09:55:00,48.82,48.87,48.79,48.84,243245.0,37.9514,37.9902,37.9281,37.9669,243245.0
2016-01-19 10:00:00,48.83,48.89,48.78,48.8,423583.0,37.9592,38.0058,37.9203,37.9358,423583.0
2016-01-19 10:05:00,48.81,48.87,48.81,48.84,218083.0,37.9436,37.9902,37.9436,37.9669,218083.0
2016-01-19 10:10:00,48.83,48.84,48.77,48.8,321677.0,37.9592,37.9669,37.9125,37.9358,321677.0
2016-01-19 10:15:00,48.8,48.81,48.75,48.79,193161.0,37.9358,37.9436,37.897,37.9281,193161.0
2016-01-19 10:20:00,48.79,48.86,48.79,48.85,232478.0,37.9281,37.9825,37.9281,37.9747,232478.0
2016-01-19 10:25:00,48.85,48.91,48.85,48.87,124873.0,37.9747,38.0213,37.9747,37.9902,124873.0
2016-01-19 10:30:00,48.88,48.92,48.86,48.87,130024.0,37.998,38.0291,37.9825,37.9902,130024.0
2016-01-19 10:35:00,48.87,48.89,48.8,48.81,118044.0,37.9902,38.0058,37.9358,37.9436,118044.0
2016-01-19 10:40:00,48.81,48.87,48.8,48.84,231955.0,37.9436,37.9902,37.9358,37.9669,231955.0
2016-01-19 10:45:00,48.83,48.88,48.8,48.85,121630.0,37.9592,37.998,37.9358,37.9747,121630.0
2016-01-19 10:50:00,48.86,48.89,48.74,48.74,155191.0,37.9825,38.0058,37.8892,37.8892,155191.0
2016-01-19 10:55:00,48.74,48.79,48.72,48.76,108090.0,37.8892,37.9281,37.8736,37.9047,108090.0
2016-01-19 11:00:00,48.77,48.83,48.76,48.82,98459.0,37.9125,37.9592,37.9047,37.9514,98459.0
2016-01-19 11:05:00,48.82,48.84,48.77,48.84,229735.0,37.9514,37.9669,37.9125,37.9669,229735.0
2016-01-19 11:10:00,48.83,48.83,48.74,48.76,176486.0,37.9592,37.9592,37.8892,37.9047,176486.0
2016-01-19 11:15:00,48.76,48.8,48.74,48.75,91019.0,37.9047,37.9358,37.8892,37.897,91019.0
2016-01-19 11:20:00,48.75,48.79,48.72,48.73,124602.0,37.897,37.9281,37.8736,37.8814,124602.0
2016-01-19 11:25:00,48.74,48.87,48.73,48.87,191385.0,37.8892,37.9902,37.8814,37.9902,191385.0
2016-01-19 11:30:00,48.87,48.94,48.87,48.89,178941.0,37.9902,38.0447,37.9902,38.0058,178941.0
2016-01-19 11:35:00,48.89,48.98,48.88,48.98,366473.0,38.0058,38.0758,37.998,38.0758,366473.0
2016-01-19 11:40:00,48.98,48.98,48.92,48.93,244889.0,38.0758,38.0758,38.0291,38.0369,244889.0
2016-01-19 11:45:00,48.93,48.95,48.9,48.91,123308.0,38.0369,38.0524,38.0136,38.0213,123308.0
2016-01-19 11:50:00,48.9,48.93,48.88,48.89,97445.0,38.0136,38.0369,37.998,38.0058,97445.0
2016-01-19 11:55:00,48.9,48.95,48.89,48.91,79637.0,38.0136,38.0524,38.0058,38.0213,79637.0
2016-01-19 12:00:00,48.91,48.91,48.84,48.85,43517.0,38.0213,38.0213,37.9669,37.9747,43517.0
2016-01-19 12:05:00,48.86,48.86,48.76,48.76,130746.0,37.9825,37.9825,37.9047,37.9047,130746.0
2016-01-19 12:10:00,48.77,48.8,48.76,48.8,118665.0,37.9125,37.9358,37.9047,37.9358,118665.0
2016-01-19 12:15:00,48.79,48.8,48.71,48.71,90052.0,37.9281,37.9358,37.8659,37.8659,90052.0
2016-01-19 12:20:00,48.7,48.73,48.66,48.68,138619.0,37.8581,37.8814,37.827,37.8425,138619.0
2016-01-19 12:25:00,48.68,48.73,48.64,48.73,81112.0,37.8425,37.8814,37.8115,37.8814,81112.0
2016-01-19 12:30:00,48.72,48.78,48.71,48.78,33076.0,37.8736,37.9203,37.8659,37.9203,33076.0
2016-01-19 12:35:00,48.78,48.81,48.76,48.77,84453.0,37.9203,37.9436,37.9047,37.9125,84453.0
2016-01-19 12:40:00,48.78,48.79,48.71,48.72,82980.0,37.9203,37.9281,37.8659,37.8736,82980.0
2016-01-19 12:45:00,48.72,48.75,48.71,48.75,118593.0,37.8736,37.897,37.8659,37.897,118593.0
2016-01-19 12:50:00,48.74,48.81,48.73,48.79,113535.0,37.8892,37.9436,37.8814,37.9281,113535.0
2016-01-19 12:55:00,48.8,48.82,48.79,48.81,38480.0,37.9358,37.9514,37.9281,37.9436,38480.0
2016-01-19 13:00:00,48.81,48.85,48.81,48.82,63479.0,37.9436,37.9747,37.9436,37.9514,63479.0
2016-01-19 13:05:00,48.82,48.85,48.78,48.82,102167.0,37.9514,37.9747,37.9203,37.9514,102167.0
2016-01-19 13:10:00,48.83,48.85,48.79,48.79,133076.0,37.9592,37.9747,37.9281,37.9281,133076.0
2016-01-19 13:15:00,48.8,48.85,48.78,48.84,73061.0,37.9358,37.9747,37.9203,37.9669,73061.0
2016-01-19 13:20:00,48.84,48.88,48.82,48.82,54668.0,37.9669,37.998,37.9514,37.9514,54668.0
2016-01-19 13:25:00,48.82,48.83,48.75,48.77,85340.0,37.9514,37.9592,37.897,37.9125,85340.0
2016-01-19 13:30:00,48.76,48.8,48.75,48.8,85704.0,37.9047,37.9358,37.897,37.9358,85704.0
2016-01-19 13:35:00,48.79,48.87,48.77,48.86,107949.0,37.9281,37.9902,37.9125,37.9825,107949.0
2016-01-19 13:40:00,48.86,48.86,48.79,48.79,138710.0,37.9825,37.9825,37.9281,37.9281,138710.0
2016-01-19 13:45:00,48.79,48.87,48.79,48.85,98047.0,37.9281,37.9902,37.9281,37.9747,98047.0
2016-01-19 13:50:00,48.84,48.85,48.78,48.8,53848.0,37.9669,37.9747,37.9203,37.9358,53848.0
2016-01-19 13:55:00,48.8,48.88,48.79,48.86,99538.0,37.9358,37.998,37.9281,37.9825,99538.0
2016-01-19 14:00:00,48.86,48.9,48.83,48.88,72567.0,37.9825,38.0136,37.9592,37.998,72567.0
2016-01-19 14:05:00,48.88,48.88,48.75,48.76,161326.0,37.998,37.998,37.897,37.9047,161326.0
2016-01-19 14:10:00,48.76,48.77,48.72,48.72,121717.0,37.9047,37.9125,37.8736,37.8736,121717.0
2016-01-19 14:15:00,48.71,48.72,48.67,48.71,190330.0,37.8659,37.8736,37.8348,37.8659,190330.0
2016-01-19 14:20:00,48.7,48.71,48.64,48.71,276003.0,37.8581,37.8659,37.8115,37.8659,276003.0
2016-01-19 14:25:00,48.71,48.75,48.69,48.74,140519.0,37.8659,37.897,37.8503,37.8892,140519.0
2016-01-19 14:30:00,48.74,48.76,48.72,48.75,67292.0,37.8892,37.9047,37.8736,37.897,67292.0
2016-01-19 14:35:00,48.76,48.78,48.72,48.77,95296.0,37.9047,37.9203,37.8736,37.9125,95296.0
2016-01-19 14:40:00,48.77,48.8,48.64,48.64,66220.0,37.9125,37.9358,37.8115,37.8115,66220.0
2016-01-19 14:45:00,48.63,48.64,48.58,48.6,147396.0,37.8037,37.8115,37.7648,37.7804,147396.0
2016-01-19 14:50:00,48.6,48.66,48.57,48.66,153097.0,37.7804,37.827,37.757,37.827,153097.0
2016-01-19 14:55:00,48.66,48.7,48.63,48.67,108270.0,37.827,37.8581,37.8037,37.8348,108270.0
2016-01-19 15:00:00,48.67,48.76,48.63,48.75,236937.0,37.8348,37.9047,37.8037,37.897,236937.0
2016-01-19 15:05:00,48.75,48.76,48.71,48.74,322759.0,37.897,37.9047,37.8659,37.8892,322759.0
2016-01-19 15:10:00,48.75,48.77,48.71,48.73,151055.0,37.897,37.9125,37.8659,37.8814,151055.0
2016-01-19 15:15:00,48.74,48.77,48.69,48.72,183901.0,37.8892,37.9125,37.8503,37.8736,183901.0
2016-01-19 15:20:00,48.72,48.82,48.69,48.79,180712.0,37.8736,37.9514,37.8503,37.9281,180712.0
2016-01-19 15:25:00,48.78,48.9,48.78,48.88,204115.0,37.9203,38.0136,37.9203,37.998,204115.0
2016-01-19 15:30:00,48.89,48.95,48.86,48.89,300995.0,38.0058,38.0524,37.9825,38.0058,300995.0
2016-01-19 15:35:00,48.88,48.93,48.81,48.84,234342.0,37.998,38.0369,37.9436,37.9669,234342.0
2016-01-19 15:40:00,48.84,48.95,48.81,48.95,323979.0,37.9669,38.0524,37.9436,38.0524,323979.0
2016-01-19 15:45:00,48.95,49.05,48.86,49.04,427929.0,38.0524,38.1302,37.9825,38.1224,427929.0
2016-01-19 15:50:00,49.04,49.06,48.96,49.02,397331.0,38.1224,38.1379,38.0602,38.1069,397331.0
2016-01-19 15:55:00,49.01,49.02,48.89,48.9,547325.0,38.0991,38.1069,38.0058,38.0136,547325.0
2016-01-20 09:30:00,48.34,48.55,48.19,48.48,613477.0,37.5782,37.7415,37.4616,37.6871,613477.0
2016-01-20 09:35:00,48.48,48.5,48.28,48.37,306645.0,37.6871,37.7026,37.5316,37.6016,306645.0
2016-01-20 09:40:00,48.38,48.45,48.34,48.37,388776.0,37.6093,37.6638,37.5782,37.6016,388776.0
2016-01-20 09:45:00,48.38,48.48,48.37,48.41,721034.0,37.6093,37.6871,37.6016,37.6327,721034.0
2016-01-20 09:50:00,48.4,48.4,48.27,48.29,365779.0,37.6249,37.6249,37.5238,37.5394,365779.0
2016-01-20 09:55:00,48.29,48.3,48.23,48.27,439011.0,37.5394,37.5471,37.4927,37.5238,439011.0
2016-01-20 10:00:00,48.27,48.3,48.23,48.29,447044.0,37.5238,37.5471,37.4927,37.5394,447044.0
2016-01-20 10:05:00,48.29,48.41,48.28,48.4,537976.0,37.5394,37.6327,37.5316,37.6249,537976.0
2016-01-20 10:10:00,48.4,48.4,48.28,48.32,354164.0,37.6249,37.6249,37.5316,37.5627,354164.0
2016-01-20 10:15:00,48.31,48.34,48.25,48.28,408661.0,37.5549,37.5782,37.5083,37.5316,408661.0
2016-01-20 10:20:00,48.28,48.32,48.22,48.3,402564.0,37.5316,37.5627,37.485,37.5471,402564.0
2016-01-20 10:25:00,48.31,48.31,48.23,48.26,394156.0,37.5549,37.5549,37.4927,37.5161,394156.0
2016-01-20 10:30:00,48.25,48.27,48.13,48.16,363839.0,37.5083,37.5238,37.415,37.4383,363839.0
2016-01-20 10:35:00,48.16,48.16,47.98,48.04,390823.0,37.4383,37.4383,37.2984,37.345,390823.0
2016-01-20 10:40:00,48.04,48.06,47.98,48.03,399572.0,37.345,37.3606,37.2984,37.3373,399572.0
2016-01-20 10:45:00,48.03,48.05,47.98,48.03,198469.0,37.3373,37.3528,37.2984,37.3373,198469.0
2016-01-20 10:50:00,48.03,48.07,47.88,47.89,299503.0,37.3373,37.3683,37.2206,37.2284,299503.0
2016-01-20 10:55:00,47.89,47.92,47.84,47.85,241888.0,37.2284,37.2517,37.1896,37.1973,241888.0
2016-01-20 11:00:00,47.85,47.92,47.85,47.89,408871.0,37.1973,37.2517,37.1973,37.2284,408871.0
2016-01-20 11:05:00,47.9,47.94,47.85,47.86,213602.0,37.2362,37.2673,37.1973,37.2051,213602.0
2016-01-20 11:10:00,47.85,47.96,47.84,47.93,233472.0,37.1973,37.2828,37.1896,37.2595,233472.0
2016-01-20 11:15:00,47.93,48.06,47.91,48.03,207585.0,37.2595,37.3606,37.244,37.3373,207585.0
2016-01-20 11:20:00,48.03,48.05,47.93,47.94,253751.0,37.3373,37.3528,37.2595,37.2673,253751.0
2016-01-20 11:25:00,47.95,47.96,47.87,47.9,245362.0,37.2751,37.2828,37.2129,37.2362,245362.0
2016-01-20 11:30:00,47.89,48.01,47.89,48.0,349820.0,37.2284,37.3217,37.2284,37.3139,349820.0
2016-01-20 11:35:00,48.0,48.0,47.94,47.95,291396.0,37.3139,37.3139,37.2673,37.2751,291396.0
2016-01-20 11:40:00,47.95,47.96,47.9,47.91,114211.0,37.2751,37.2828,37.2362,37.244,114211.0
2016-01-20 11:45:00,47.91,47.93,47.86,47.87,134204.0,37.244,37.2595,37.2051,37.2129,134204.0
2016-01-20 11:50:00,47.87,47.87,47.79,47.79,155942.0,37.2129,37.2129,37.1507,37.1507,155942.0
2016-01-20 11:55:00,47.8,47.85,47.79,47.81,122252.0,37.1585,37.1973,37.1507,37.1662,122252.0
2016-01-20 12:00:00,47.81,47.88,47.81,47.84,95240.0,37.1662,37.2206,37.1662,37.1896,95240.0
2016-01-20 12:05:00,47.83,47.83,47.69,47.71,296176.0,37.1818,37.1818,37.0729,37.0885,296176.0
2016-01-20 12:10:00,47.71,47.72,47.67,47.71,368449.0,37.0885,37.0963,37.0574,37.0885,368449.0
2016-01-20 12:15:00,47.7,47.7,47.61,47.64,117552.0,37.0807,37.0807,37.0108,37.0341,117552.0
2016-01-20 12:20:00,47.64,47.64,47.47,47.51,626371.0,37.0341,37.0341,36.9019,36.933,626371.0
2016-01-20 12:25:00,47.51,47.52,47.42,47.47,149637.0,36.933,36.9408,36.8631,36.9019,149637.0
2016-01-20 12:30:00,47.47,47.58,47.47,47.54,487845.0,36.9019,36.9874,36.9019,36.9563,487845.0
2016-01-20 12:35:00,47.55,47.57,47.48,47.49,141166.0,36.9641,36.9797,36.9097,36.9175,141166.0
2016-01-20 12:40:00,47.5,47.54,47.44,47.45,134020.0,36.9252,36.9563,36.8786,36.8864,134020.0
2016-01-20 12:45:00,47.45,47.46,47.38,47.42,210461.0,36.8864,36.8942,36.832,36.8631,210461.0
2016-01-20 12:50:00,47.42,47.52,47.39,47.51,271579.0,36.8631,36.9408,36.8397,36.933,271579.0
2016-01-20 12:55:00,47.5,47.67,47.49,47.67,331820.0,36.9252,37.0574,36.9175,37.0574,331820.0
2016-01-20 13:00:00,47.66,47.74,47.63,47.72,470568.0,37.0496,37.1118,37.0263,37.0963,470568.0
2016-01-20 13:05:00,47.73,47.74,47.66,47.7,534181.0,37.104,37.1118,37.0496,37.0807,534181.0
2016-01-20 13:10:00,47.69,47.74,47.66,47.68,171067.0,37.0729,37.1118,37.0496,37.0652,171067.0
2016-01-20 13:15:00,47.68,47.69,47.57,47.58,312288.0,37.0652,37.0729,36.9797,36.9874,312288.0
2016-01-20 13:20:00,47.58,47.71,47.55,47.69,337134.0,36.9874,37.0885,36.9641,37.0729,337134.0
2016-01-20 13:25:00,47.69,47.74,47.64,47.69,308984.0,37.0729,37.1118,37.0341,37.0729,308984.0
2016-01-20 13:30:00,47.68,47.8,47.67,47.76,267871.0,37.0652,37.1585,37.0574,37.1274,267871.0
2016-01-20 13:35:00,47.76,47.81,47.67,47.8,383302.0,37.1274,37.1662,37.0574,37.1585,383302.0
2016-01-20 13:40:00,47.8,47.94,47.78,47.94,359373.0,37.1585,37.2673,37.1429,37.2673,359373.0
2016-01-20 13:45:00,47.94,47.97,47.87,47.91,322253.0,37.2673,37.2906,37.2129,37.244,322253.0
2016-01-20 13:50:00,47.91,47.97,47.88,47.92,271437.0,37.244,37.2906,37.2206,37.2517,271437.0
2016-01-20 13:55:00,47.92,47.93,47.86,47.88,199852.0,37.2517,37.2595,37.2051,37.2206,199852.0
2016-01-20 14:00:00,47.87,47.89,47.76,47.78,251184.0,37.2129,37.2284,37.1274,37.1429,251184.0
2016-01-20 14:05:00,47.79,47.89,47.78,47.87,233411.0,37.1507,37.2284,37.1429,37.2129,233411.0
2016-01-20 14:10:00,47.87,47.95,47.86,47.89,370699.0,37.2129,37.2751,37.2051,37.2284,370699.0
2016-01-20 14:15:00,47.9,47.97,47.86,47.92,359839.0,37.2362,37.2906,37.2051,37.2517,359839.0
2016-01-20 14:20:00,47.93,47.97,47.86,47.91,323571.0,37.2595,37.2906,37.2051,37.244,323571.0
2016-01-20 14:25:00,47.91,47.94,47.83,47.87,402603.0,37.244,37.2673,37.1818,37.2129,402603.0
2016-01-20 14:30:00,47.86,47.89,47.79,47.85,291848.0,37.2051,37.2284,37.1507,37.1973,291848.0
2016-01-20 14:35:00,47.86,47.91,47.8,47.91,260523.0,37.2051,37.244,37.1585,37.244,260523.0
2016-01-20 14:40:00,47.91,47.93,47.84,47.88,206978.0,37.244,37.2595,37.1896,37.2206,206978.0
2016-01-20 14:45:00,47.88,47.94,47.84,47.94,199354.0,37.2206,37.2673,37.1896,37.2673,199354.0
2016-01-20 14:50:00,47.94,48.08,47.93,48.05,306977.0,37.2673,37.3761,37.2595,37.3528,306977.0
2016-01-20 14:55:00,48.06,48.09,47.99,48.0,231453.0,37.3606,37.3839,37.3062,37.3139,231453.0
2016-01-20 15:00:00,48.0,48.11,47.95,48.11,544878.0,37.3139,37.3994,37.2751,37.3994,544878.0
2016-01-20 15:05:00,48.11,48.19,48.1,48.15,264760.0,37.3994,37.4616,37.3917,37.4305,264760.0
2016-01-20 15:10:00,48.15,48.18,48.11,48.17,589256.0,37.4305,37.4539,37.3994,37.4461,589256.0
2016-01-20 15:15:00,48.18,48.41,48.18,48.34,500806.0,37.4539,37.6327,37.4539,37.5782,500806.0
2016-01-20 15:20:00,48.34,48.49,48.31,48.47,693659.0,37.5782,37.6948,37.5549,37.6793,693659.0
2016-01-20 15:25:00,48.48,48.54,48.41,48.5,623428.0,37.6871,37.7337,37.6327,37.7026,623428.0
2016-01-20 15:30:00,48.5,48.56,48.4,48.41,702472.0,37.7026,37.7493,37.6249,37.6327,702472.0
2016-01-20 15:35:00,48.41,48.53,48.4,48.53,588874.0,37.6327,37.7259,37.6249,37.7259,588874.0
2016-01-20 15:40:00,48.52,48.53,48.4,48.44,469170.0,37.7182,37.7259,37.6249,37.656,469170.0
2016-01-20 15:45:00,48.44,48.45,48.17,48.31,762327.0,37.656,37.6638,37.4461,37.5549,762327.0
2016-01-20 15:50:00,48.31,48.4,48.27,48.38,346021.0,37.5549,37.6249,37.5238,37.6093,346021.0
2016-01-20 15:55:00,48.39,48.39,48.22,48.28,598996.0,37.6171,37.6171,37.485,37.5316,598996.0
2016-01-21 09:30:00,48.31,48.48,48.26,48.45,577423.0,37.5549,37.6871,37.5161,37.6638,577423.0
2016-01-21 09:35:00,48.45,48.45,48.26,48.26,361487.0,37.6638,37.6638,37.5161,37.5161,361487.0
2016-01-21 09:40:00,48.26,48.27,48.08,48.1,341034.0,37.5161,37.5238,37.3761,37.3917,341034.0
2016-01-21 09:45:00,48.09,48.14,48.01,48.05,415139.0,37.3839,37.4228,37.3217,37.3528,415139.0
2016-01-21 09:50:00,48.06,48.1,48.05,48.07,389233.0,37.3606,37.3917,37.3528,37.3683,389233.0
2016-01-21 09:55:00,48.08,48.13,48.02,48.04,316033.0,37.3761,37.415,37.3295,37.345,316033.0
2016-01-21 10:00:00,48.05,48.23,48.01,48.22,682609.0,37.3528,37.4927,37.3217,37.485,682609.0
2016-01-21 10:05:00,48.23,48.25,48.14,48.19,670956.0,37.4927,37.5083,37.4228,37.4616,670956.0
2016-01-21 10:10:00,48.2,48.34,48.2,48.3,246162.0,37.4694,37.5782,37.4694,37.5471,246162.0
2016-01-21 10:15:00,48.3,48.4,48.29,48.38,316907.0,37.5471,37.6249,37.5394,37.6093,316907.0
2016-01-21 10:20:00,48.39,48.44,48.34,48.34,362786.0,37.6171,37.656,37.5782,37.5782,362786.0
2016-01-21 10:25:00,48.35,48.42,48.34,48.37,383143.0,37.586,37.6404,37.5782,37.6016,383143.0
2016-01-21 10:30:00,48.37,48.43,48.3,48.43,382793.0,37.6016,37.6482,37.5471,37.6482,382793.0
2016-01-21 10:35:00,48.44,48.47,48.38,48.39,262145.0,37.656,37.6793,37.6093,37.6171,262145.0
2016-01-21 10:40:00,48.39,48.44,48.38,48.41,201052.0,37.6171,37.656,37.6093,37.6327,201052.0
2016-01-21 10:45:00,48.41,48.52,48.38,48.47,297159.0,37.6327,37.7182,37.6093,37.6793,297159.0
2016-01-21 10:50:00,48.47,48.49,48.4,48.43,294805.0,37.6793,37.6948,37.6249,37.6482,294805.0
2016-01-21 10:55:00,48.43,48.47,48.31,48.31,147208.0,37.6482,37.6793,37.5549,37.5549,147208.0
2016-01-21 11:00:00,48.32,48.47,48.24,48.47,474155.0,37.5627,37.6793,37.5005,37.6793,474155.0
2016-01-21 11:05:00,48.46,48.48,48.4,48.46,296217.0,37.6715,37.6871,37.6249,37.6715,296217.0
2016-01-21 11:10:00,48.47,48.48,48.4,48.41,291546.0,37.6793,37.6871,37.6249,37.6327,291546.0
2016-01-21 11:15:00,48.42,48.43,48.32,48.34,262183.0,37.6404,37.6482,37.5627,37.5782,262183.0
2016-01-21 11:20:00,48.34,48.35,48.31,48.32,236647.0,37.5782,37.586,37.5549,37.5627,236647.0
2016-01-21 11:25:00,48.32,48.34,48.28,48.29,267889.0,37.5627,37.5782,37.5316,37.5394,267889.0
2016-01-21 11:30:00,48.3,48.39,48.29,48.33,162474.0,37.5471,37.6171,37.5394,37.5705,162474.0
2016-01-21 11:35:00,48.33,48.41,48.31,48.4,220480.0,37.5705,37.6327,37.5549,37.6249,220480.0
2016-01-21 11:40:00,48.4,48.4,48.28,48.3,469352.0,37.6249,37.6249,37.5316,37.5471,469352.0
2016-01-21 11:45:00,48.3,48.38,48.28,48.38,100285.0,37.5471,37.6093,37.5316,37.6093,100285.0
2016-01-21 11:50:00,48.38,48.42,48.36,48.4,125296.0,37.6093,37.6404,37.5938,37.6249,125296.0
2016-01-21 11:55:00,48.4,48.51,48.4,48.48,117383.0,37.6249,37.7104,37.6249,37.6871,117383.0
2016-01-21 12:00:00,48.49,48.62,48.49,48.6,215865.0,37.6948,37.7959,37.6948,37.7804,215865.0
2016-01-21 12:05:00,48.59,48.64,48.57,48.62,174742.0,37.7726,37.8115,37.757,37.7959,174742.0
2016-01-21 12:10:00,48.62,48.63,48.55,48.58,116803.0,37.7959,37.8037,37.7415,37.7648,116803.0
2016-01-21 12:15:00,48.59,48.63,48.56,48.57,169975.0,37.7726,37.8037,37.7493,37.757,169975.0
2016-01-21 12:20:00,48.57,48.58,48.54,48.56,113839.0,37.757,37.7648,37.7337,37.7493,113839.0
2016-01-21 12:25:00,48.57,48.65,48.56,48.64,90821.0,37.757,37.8192,37.7493,37.8115,90821.0
2016-01-21 12:30:00,48.64,48.65,48.6,48.62,174741.0,37.8115,37.8192,37.7804,37.7959,174741.0
2016-01-21 12:35:00,48.62,48.65,48.61,48.65,72377.0,37.7959,37.8192,37.7881,37.8192,72377.0
2016-01-21 12:40:00,48.65,48.67,48.59,48.59,76671.0,37.8192,37.8348,37.7726,37.7726,76671.0
2016-01-21 12:45:00,48.6,48.62,48.56,48.58,76896.0,37.7804,37.7959,37.7493,37.7648,76896.0
2016-01-21 12:50:00,48.58,48.6,48.54,48.56,67008.0,37.7648,37.7804,37.7337,37.7493,67008.0
2016-01-21 12:55:00,48.56,48.58,48.54,48.58,67787.0,37.7493,37.7648,37.7337,37.7648,67787.0
2016-01-21 13:00:00,48.58,48.62,48.57,48.6,92646.0,37.7648,37.7959,37.757,37.7804,92646.0
2016-01-21 13:05:00,48.6,48.64,48.59,48.62,60657.0,37.7804,37.8115,37.7726,37.7959,60657.0
2016-01-21 13:10:00,48.62,48.64,48.56,48.56,47519.0,37.7959,37.8115,37.7493,37.7493,47519.0
2016-01-21 13:15:00,48.56,48.6,48.53,48.56,155566.0,37.7493,37.7804,37.7259,37.7493,155566.0
2016-01-21 13:20:00,48.56,48.56,48.42,48.46,174109.0,37.7493,37.7493,37.6404,37.6715,174109.0
2016-01-21 13:25:00,48.47,48.49,48.38,48.39,146315.0,37.6793,37.6948,37.6093,37.6171,146315.0
2016-01-21 13:30:00,48.39,48.45,48.32,48.34,260467.0,37.6171,37.6638,37.5627,37.5782,260467.0
2016-01-21 13:35:00,48.34,48.45,48.33,48.45,121498.0,37.5782,37.6638,37.5705,37.6638,121498.0
2016-01-21 13:40:00,48.45,48.52,48.43,48.44,216353.0,37.6638,37.7182,37.6482,37.656,216353.0
2016-01-21 13:45:00,48.44,48.49,48.42,48.47,125368.0,37.656,37.6948,37.6404,37.6793,125368.0
2016-01-21 13:50:00,48.48,48.48,48.36,48.39,170844.0,37.6871,37.6871,37.5938,37.6171,170844.0
2016-01-21 13:55:00,48.4,48.47,48.39,48.45,307614.0,37.6249,37.6793,37.6171,37.6638,307614.0
2016-01-21 14:00:00,48.47,48.49,48.38,48.45,196280.0,37.6793,37.6948,37.6093,37.6638,196280.0
2016-01-21 14:05:00,48.46,48.48,48.4,48.42,166558.0,37.6715,37.6871,37.6249,37.6404,166558.0
2016-01-21 14:10:00,48.42,48.42,48.25,48.29,382019.0,37.6404,37.6404,37.5083,37.5394,382019.0
2016-01-21 14:15:00,48.3,48.3,48.22,48.22,151061.0,37.5471,37.5471,37.485,37.485,151061.0
2016-01-21 14:20:00,48.23,48.28,48.17,48.19,245417.0,37.4927,37.5316,37.4461,37.4616,245417.0
2016-01-21 14:25:00,48.19,48.29,48.15,48.28,315893.0,37.4616,37.5394,37.4305,37.5316,315893.0
2016-01-21 14:30:00,48.27,48.37,48.27,48.32,371388.0,37.5238,37.6016,37.5238,37.5627,371388.0
2016-01-21 14:35:00,48.33,48.43,48.32,48.4,205885.0,37.5705,37.6482,37.5627,37.6249,205885.0
2016-01-21 14:40:00,48.4,48.48,48.4,48.43,205584.0,37.6249,37.6871,37.6249,37.6482,205584.0
2016-01-21 14:45:00,48.44,48.44,48.36,48.36,159706.0,37.656,37.656,37.5938,37.5938,159706.0
2016-01-21 14:50:00,48.37,48.41,48.33,48.4,170722.0,37.6016,37.6327,37.5705,37.6249,170722.0
2016-01-21 14:55:00,48.4,48.52,48.4,48.48,211906.0,37.6249,37.7182,37.6249,37.6871,211906.0
2016-01-21 15:00:00,48.48,48.48,48.41,48.42,150361.0,37.6871,37.6871,37.6327,37.6404,150361.0
2016-01-21 15:05:00,48.41,48.43,48.29,48.35,283892.0,37.6327,37.6482,37.5394,37.586,283892.0
2016-01-21 15:10:00,48.35,48.46,48.32,48.42,381008.0,37.586,37.6715,37.5627,37.6404,381008.0
2016-01-21 15:15:00,48.42,48.44,48.35,48.41,186426.0,37.6404,37.656,37.586,37.6327,186426.0
2016-01-21 15:20:00,48.4,48.42,48.33,48.42,293029.0,37.6249,37.6404,37.5705,37.6404,293029.0
2016-01-21 15:25:00,48.41,48.48,48.41,48.47,627399.0,37.6327,37.6871,37.6327,37.6793,627399.0
2016-01-21 15:30:00,48.47,48.64,48.46,48.61,363431.0,37.6793,37.8115,37.6715,37.7881,363431.0
2016-01-21 15:35:00,48.62,48.64,48.55,48.61,262042.0,37.7959,37.8115,37.7415,37.7881,262042.0
2016-01-21 15:40:00,48.6,48.65,48.56,48.6,438098.0,37.7804,37.8192,37.7493,37.7804,438098.0
2016-01-21 15:45:00,48.6,48.6,48.48,48.52,596249.0,37.7804,37.7804,37.6871,37.7182,596249.0
2016-01-21 15:50:00,48.52,48.59,48.51,48.58,521836.0,37.7182,37.7726,37.7104,37.7648,521836.0
2016-01-21 15:55:00,48.58,48.58,48.46,48.47,567724.0,37.7648,37.7648,37.6715,37.6793,567724.0
2016-01-22 09:30:00,49.01,49.01,48.63,48.68,308009.0,38.0991,38.0991,37.8037,37.8425,308009.0
2016-01-22 09:35:00,48.68,48.81,48.67,48.78,276219.0,37.8425,37.9436,37.8348,37.9203,276219.0
2016-01-22 09:40:00,48.78,48.9,48.77,48.9,231457.0,37.9203,38.0136,37.9125,38.0136,231457.0
2016-01-22 09:45:00,48.91,49.01,48.9,48.96,312483.0,38.0213,38.0991,38.0136,38.0602,312483.0
2016-01-22 09:50:00,48.97,49.07,48.96,49.07,177374.0,38.068,38.1457,38.0602,38.1457,177374.0
2016-01-22 09:55:00,49.07,49.07,48.97,49.04,191821.0,38.1457,38.1457,38.068,38.1224,191821.0
2016-01-22 10:00:00,49.04,49.13,49.04,49.12,188309.0,38.1224,38.1924,38.1224,38.1846,188309.0
2016-01-22 10:05:00,49.12,49.12,49.04,49.06,512342.0,38.1846,38.1846,38.1224,38.1379,512342.0
2016-01-22 10:10:00,49.06,49.11,49.05,49.05,165350.0,38.1379,38.1768,38.1302,38.1302,165350.0
2016-01-22 10:15:00,49.06,49.11,49.02,49.1,235420.0,38.1379,38.1768,38.1069,38.169,235420.0
2016-01-22 10:20:00,49.1,49.13,49.06,49.11,208081.0,38.169,38.1924,38.1379,38.1768,208081.0
2016-01-22 10:25:00,49.11,49.15,49.09,49.11,290892.0,38.1768,38.2079,38.1613,38.1768,290892.0
2016-01-22 10:30:00,49.12,49.16,49.1,49.16,271005.0,38.1846,38.2157,38.169,38.2157,271005.0
2016-01-22 10:35:00,49.16,49.19,49.15,49.18,293185.0,38.2157,38.239,38.2079,38.2312,293185.0
2016-01-22 10:40:00,49.17,49.18,49.08,49.11,259885.0,38.2235,38.2312,38.1535,38.1768,259885.0
2016-01-22 10:45:00,49.11,49.13,49.09,49.12,219891.0,38.1768,38.1924,38.1613,38.1846,219891.0
2016-01-22 10:50:00,49.12,49.14,49.08,49.1,117884.0,38.1846,38.2001,38.1535,38.169,117884.0
2016-01-22 10:55:00,49.09,49.1,49.06,49.07,169069.0,38.1613,38.169,38.1379,38.1457,169069.0
2016-01-22 11:00:00,49.07,49.14,49.07,49.14,108417.0,38.1457,38.2001,38.1457,38.2001,108417.0
2016-01-22 11:05:00,49.14,49.17,49.11,49.13,119368.0,38.2001,38.2235,38.1768,38.1924,119368.0
2016-01-22 11:10:00,49.13,49.14,49.09,49.13,196528.0,38.1924,38.2001,38.1613,38.1924,196528.0
2016-01-22 11:15:00,49.13,49.15,49.1,49.15,140147.0,38.1924,38.2079,38.169,38.2079,140147.0
2016-01-22 11:20:00,49.15,49.18,49.12,49.13,84447.0,38.2079,38.2312,38.1846,38.1924,84447.0
2016-01-22 11:25:00,49.13,49.14,49.1,49.14,89521.0,38.1924,38.2001,38.169,38.2001,89521.0
2016-01-22 11:30:00,49.14,49.15,49.09,49.11,103980.0,38.2001,38.2079,38.1613,38.1768,103980.0
2016-01-22 11:35:00,49.11,49.12,49.06,49.06,109123.0,38.1768,38.1846,38.1379,38.1379,109123.0
2016-01-22 11:40:00,49.07,49.11,49.06,49.1,81606.0,38.1457,38.1768,38.1379,38.169,81606.0
2016-01-22 11:45:00,49.1,49.15,49.04,49.06,125054.0,38.169,38.2079,38.1224,38.1379,125054.0
2016-01-22 11:50:00,49.06,49.12,49.05,49.1,92226.0,38.1379,38.1846,38.1302,38.169,92226.0
2016-01-22 11:55:00,49.09,49.13,49.06,49.07,300288.0,38.1613,38.1924,38.1379,38.1457,300288.0
2016-01-22 12:00:00,49.07,49.14,49.06,49.11,198628.0,38.1457,38.2001,38.1379,38.1768,198628.0
2016-01-22 12:05:00,49.11,49.16,49.1,49.14,281482.0,38.1768,38.2157,38.169,38.2001,281482.0
2016-01-22 12:10:00,49.14,49.16,49.1,49.15,132116.0,38.2001,38.2157,38.169,38.2079,132116.0
2016-01-22 12:15:00,49.15,49.16,49.12,49.13,49675.0,38.2079,38.2157,38.1846,38.1924,49675.0
2016-01-22 12:20:00,49.13,49.16,49.12,49.12,55658.0,38.1924,38.2157,38.1846,38.1846,55658.0
2016-01-22 12:25:00,49.12,49.14,49.09,49.11,48872.0,38.1846,38.2001,38.1613,38.1768,48872.0
2016-01-22 12:30:00,49.1,49.1,49.05,49.06,33223.0,38.169,38.169,38.1302,38.1379,33223.0
2016-01-22 12:35:00,49.06,49.12,49.05,49.12,54111.0,38.1379,38.1846,38.1302,38.1846,54111.0
2016-01-22 12:40:00,49.11,49.12,49.07,49.09,24976.0,38.1768,38.1846,38.1457,38.1613,24976.0
2016-01-22 12:45:00,49.08,49.09,49.06,49.08,23613.0,38.1535,38.1613,38.1379,38.1535,23613.0
2016-01-22 12:50:00,49.08,49.12,49.08,49.12,16995.0,38.1535,38.1846,38.1535,38.1846,16995.0
2016-01-22 12:55:00,49.11,49.15,49.11,49.14,13638.0,38.1768,38.2079,38.1768,38.2001,13638.0
2016-01-22 13:00:00,49.14,49.15,49.11,49.12,31991.0,38.2001,38.2079,38.1768,38.1846,31991.0
2016-01-22 13:05:00,49.11,49.16,49.11,49.12,74417.0,38.1768,38.2157,38.1768,38.1846,74417.0
2016-01-22 13:10:00,49.12,49.14,49.09,49.11,112585.0,38.1846,38.2001,38.1613,38.1768,112585.0
2016-01-22 13:15:00,49.11,49.15,49.1,49.15,88626.0,38.1768,38.2079,38.169,38.2079,88626.0
2016-01-22 13:20:00,49.15,49.22,49.15,49.21,110106.0,38.2079,38.2623,38.2079,38.2546,110106.0
2016-01-22 13:25:00,49.2,49.23,49.19,49.21,162304.0,38.2468,38.2701,38.239,38.2546,162304.0
2016-01-22 13:30:00,49.22,49.24,49.21,49.21,81340.0,38.2623,38.2779,38.2546,38.2546,81340.0
2016-01-22 13:35:00,49.22,49.23,49.2,49.21,92819.0,38.2623,38.2701,38.2468,38.2546,92819.0
2016-01-22 13:40:00,49.2,49.25,49.2,49.24,164285.0,38.2468,38.2857,38.2468,38.2779,164285.0
2016-01-22 13:45:00,49.24,49.27,49.22,49.27,133165.0,38.2779,38.3012,38.2623,38.3012,133165.0
2016-01-22 13:50:00,49.27,49.28,49.26,49.28,141161.0,38.3012,38.309,38.2934,38.309,141161.0
2016-01-22 13:55:00,49.28,49.29,49.24,49.28,538611.0,38.309,38.3167,38.2779,38.309,538611.0
2016-01-22 14:00:00,49.28,49.31,49.26,49.3,130035.0,38.309,38.3323,38.2934,38.3245,130035.0
2016-01-22 14:05:00,49.3,49.32,49.29,49.32,49206.0,38.3245,38.3401,38.3167,38.3401,49206.0
2016-01-22 14:10:00,49.33,49.36,49.31,49.36,92789.0,38.3478,38.3712,38.3323,38.3712,92789.0
2016-01-22 14:15:00,49.37,49.39,49.36,49.37,198164.0,38.3789,38.3945,38.3712,38.3789,198164.0
2016-01-22 14:20:00,49.37,49.38,49.28,49.29,189047.0,38.3789,38.3867,38.309,38.3167,189047.0
2016-01-22 14:25:00,49.29,49.31,49.27,49.27,101932.0,38.3167,38.3323,38.3012,38.3012,101932.0
2016-01-22 14:30:00,49.27,49.29,49.22,49.29,164761.0,38.3012,38.3167,38.2623,38.3167,164761.0
2016-01-22 14:35:00,49.29,49.31,49.21,49.23,235070.0,38.3167,38.3323,38.2546,38.2701,235070.0
2016-01-22 14:40:00,49.23,49.25,49.19,49.2,166227.0,38.2701,38.2857,38.239,38.2468,166227.0
2016-01-22 14:45:00,49.2,49.24,49.18,49.24,147332.0,38.2468,38.2779,38.2312,38.2779,147332.0
2016-01-22 14:50:00,49.24,49.28,49.2,49.27,52289.0,38.2779,38.309,38.2468,38.3012,52289.0
2016-01-22 14:55:00,49.28,49.28,49.25,49.27,55364.0,38.309,38.309,38.2857,38.3012,55364.0
2016-01-22 15:00:00,49.27,49.28,49.23,49.24,162203.0,38.3012,38.309,38.2701,38.2779,162203.0
2016-01-22 15:05:00,49.25,49.25,49.17,49.19,160981.0,38.2857,38.2857,38.2235,38.239,160981.0
2016-01-22 15:10:00,49.18,49.2,49.14,49.19,222734.0,38.2312,38.2468,38.2001,38.239,222734.0
2016-01-22 15:15:00,49.19,49.24,49.19,49.21,220401.0,38.239,38.2779,38.239,38.2546,220401.0
2016-01-22 15:20:00,49.22,49.25,49.17,49.19,79165.0,38.2623,38.2857,38.2235,38.239,79165.0
2016-01-22 15:25:00,49.19,49.25,49.18,49.24,82269.0,38.239,38.2857,38.2312,38.2779,82269.0
2016-01-22 15:30:00,49.23,49.23,49.16,49.19,156283.0,38.2701,38.2701,38.2157,38.239,156283.0
2016-01-22 15:35:00,49.2,49.25,49.19,49.25,314730.0,38.2468,38.2857,38.239,38.2857,314730.0
2016-01-22 15:40:00,49.25,49.29,49.25,49.28,329931.0,38.2857,38.3167,38.2857,38.309,329931.0
2016-01-22 15:45:00,49.27,49.33,49.27,49.33,119917.0,38.3012,38.3478,38.3012,38.3478,119917.0
2016-01-22 15:50:00,49.32,49.33,49.27,49.29,298285.0,38.3401,38.3478,38.3012,38.3167,298285.0
2016-01-22 15:55:00,49.28,49.29,49.25,49.26,486518.0,38.309,38.3167,38.2857,38.2934,486518.0
2016-01-25 09:30:00,48.49,49.2,48.41,49.16,422366.0,37.6948,38.2468,37.6327,38.2157,422366.0
2016-01-25 09:35:00,49.16,49.17,49.05,49.06,239707.0,38.2157,38.2235,38.1302,38.1379,239707.0
2016-01-25 09:40:00,49.07,49.11,49.03,49.11,1442666.0,38.1457,38.1768,38.1146,38.1768,1442666.0
2016-01-25 09:45:00,49.11,49.11,49.03,49.08,305351.0,38.1768,38.1768,38.1146,38.1535,305351.0
2016-01-25 09:50:00,49.07,49.13,49.04,49.09,278289.0,38.1457,38.1924,38.1224,38.1613,278289.0
2016-01-25 09:55:00,49.08,49.08,49.01,49.06,65898.0,38.1535,38.1535,38.0991,38.1379,65898.0
2016-01-25 10:00:00,49.05,49.05,48.97,49.04,246755.0,38.1302,38.1302,38.068,38.1224,246755.0
2016-01-25 10:05:00,49.03,49.05,48.99,49.02,212116.0,38.1146,38.1302,38.0835,38.1069,212116.0
2016-01-25 10:10:00,49.01,49.01,48.92,48.92,140734.0,38.0991,38.0991,38.0291,38.0291,140734.0
2016-01-25 10:15:00,48.93,48.96,48.91,48.93,182851.0,38.0369,38.0602,38.0213,38.0369,182851.0
2016-01-25 10:20:00,48.93,48.99,48.92,48.97,131010.0,38.0369,38.0835,38.0291,38.068,131010.0
2016-01-25 10:25:00,48.98,49.04,48.97,49.02,147190.0,38.0758,38.1224,38.068,38.1069,147190.0
2016-01-25 10:30:00,49.02,49.06,49.0,49.05,134186.0,38.1069,38.1379,38.0913,38.1302,134186.0
2016-01-25 10:35:00,49.05,49.05,48.93,48.95,166120.0,38.1302,38.1302,38.0369,38.0524,166120.0
2016-01-25 10:40:00,48.95,48.95,48.89,48.94,99652.0,38.0524,38.0524,38.0058,38.0447,99652.0
2016-01-25 10:45:00,48.93,49.0,48.91,49.0,86498.0,38.0369,38.0913,38.0213,38.0913,86498.0
2016-01-25 10:50:00,49.0,49.03,48.99,49.0,38522.0,38.0913,38.1146,38.0835,38.0913,38522.0
2016-01-25 10:55:00,49.0,49.07,48.99,49.07,58791.0,38.0913,38.1457,38.0835,38.1457,58791.0
2016-01-25 11:00:00,49.06,49.06,49.0,49.05,145210.0,38.1379,38.1379,38.0913,38.1302,145210.0
2016-01-25 11:05:00,49.05,49.06,48.99,49.01,161541.0,38.1302,38.1379,38.0835,38.0991,161541.0
2016-01-25 11:10:00,49.0,49.02,48.98,49.0,53714.0,38.0913,38.1069,38.0758,38.0913,53714.0
2016-01-25 11:15:00,49.0,49.03,48.99,49.03,82168.0,38.0913,38.1146,38.0835,38.1146,82168.0
2016-01-25 11:20:00,49.03,49.08,49.03,49.07,70262.0,38.1146,38.1535,38.1146,38.1457,70262.0
2016-01-25 11:25:00,49.07,49.14,49.06,49.13,139794.0,38.1457,38.2001,38.1379,38.1924,139794.0
2016-01-25 11:30:00,49.14,49.21,49.1,49.2,300378.0,38.2001,38.2546,38.169,38.2468,300378.0
2016-01-25 11:35:00,49.2,49.26,49.19,49.22,359817.0,38.2468,38.2934,38.239,38.2623,359817.0
2016-01-25 11:40:00,49.22,49.22,49.14,49.14,96585.0,38.2623,38.2623,38.2001,38.2001,96585.0
2016-01-25 11:45:00,49.15,49.18,49.13,49.16,141928.0,38.2079,38.2312,38.1924,38.2157,141928.0
2016-01-25 11:50:00,49.16,49.25,49.16,49.22,212726.0,38.2157,38.2857,38.2157,38.2623,212726.0
2016-01-25 11:55:00,49.23,49.23,49.18,49.19,76971.0,38.2701,38.2701,38.2312,38.239,76971.0
2016-01-25 12:00:00,49.19,49.24,49.18,49.19,61860.0,38.239,38.2779,38.2312,38.239,61860.0
2016-01-25 12:05:00,49.2,49.21,49.18,49.18,102462.0,38.2468,38.2546,38.2312,38.2312,102462.0
2016-01-25 12:10:00,49.19,49.2,49.15,49.17,195407.0,38.239,38.2468,38.2079,38.2235,195407.0
2016-01-25 12:15:00,49.17,49.21,49.16,49.2,179790.0,38.2235,38.2546,38.2157,38.2468,179790.0
2016-01-25 12:20:00,49.2,49.22,49.19,49.21,86657.0,38.2468,38.2623,38.239,38.2546,86657.0
2016-01-25 12:25:00,49.21,49.23,49.19,49.2,248776.0,38.2546,38.2701,38.239,38.2468,248776.0
2016-01-25 12:30:00,49.2,49.2,49.16,49.17,59385.0,38.2468,38.2468,38.2157,38.2235,59385.0
2016-01-25 12:35:00,49.17,49.19,49.15,49.19,49396.0,38.2235,38.239,38.2079,38.239,49396.0
2016-01-25 12:40:00,49.18,49.21,49.15,49.16,249911.0,38.2312,38.2546,38.2079,38.2157,249911.0
2016-01-25 12:45:00,49.16,49.19,49.16,49.17,42825.0,38.2157,38.239,38.2157,38.2235,42825.0
2016-01-25 12:50:00,49.18,49.19,49.15,49.16,46119.0,38.2312,38.239,38.2079,38.2157,46119.0
2016-01-25 12:55:00,49.15,49.2,49.15,49.19,40524.0,38.2079,38.2468,38.2079,38.239,40524.0
2016-01-25 13:00:00,49.2,49.23,49.18,49.22,100724.0,38.2468,38.2701,38.2312,38.2623,100724.0
2016-01-25 13:05:00,49.22,49.26,49.21,49.23,269115.0,38.2623,38.2934,38.2546,38.2701,269115.0
2016-01-25 13:10:00,49.24,49.25,49.21,49.23,746225.0,38.2779,38.2857,38.2546,38.2701,746225.0
2016-01-25 13:15:00,49.23,49.24,49.19,49.23,510760.0,38.2701,38.2779,38.239,38.2701,510760.0
2016-01-25 13:20:00,49.23,49.27,49.22,49.23,98270.0,38.2701,38.3012,38.2623,38.2701,98270.0
2016-01-25 13:25:00,49.23,49.24,49.21,49.23,31320.0,38.2701,38.2779,38.2546,38.2701,31320.0
2016-01-25 13:30:00,49.22,49.25,49.21,49.22,37410.0,38.2623,38.2857,38.2546,38.2623,37410.0
2016-01-25 13:35:00,49.21,49.22,49.18,49.19,39921.0,38.2546,38.2623,38.2312,38.239,39921.0
2016-01-25 13:40:00,49.19,49.2,49.16,49.18,52782.0,38.239,38.2468,38.2157,38.2312,52782.0
2016-01-25 13:45:00,49.18,49.21,49.12,49.13,48973.0,38.2312,38.2546,38.1846,38.1924,48973.0
2016-01-25 13:50:00,49.12,49.15,49.1,49.11,84653.0,38.1846,38.2079,38.169,38.1768,84653.0
2016-01-25 13:55:00,49.12,49.13,49.06,49.06,106782.0,38.1846,38.1924,38.1379,38.1379,106782.0
2016-01-25 14:00:00,49.05,49.07,49.02,49.04,124900.0,38.1302,38.1457,38.1069,38.1224,124900.0
2016-01-25 14:05:00,49.04,49.1,49.04,49.09,68268.0,38.1224,38.169,38.1224,38.1613,68268.0
2016-01-25 14:10:00,49.09,49.09,49.04,49.08,56961.0,38.1613,38.1613,38.1224,38.1535,56961.0
2016-01-25 14:15:00,49.09,49.11,49.07,49.1,75420.0,38.1613,38.1768,38.1457,38.169,75420.0
2016-01-25 14:20:00,49.1,49.11,49.05,49.08,62359.0,38.169,38.1768,38.1302,38.1535,62359.0
2016-01-25 14:25:00,49.07,49.13,49.05,49.13,99918.0,38.1457,38.1924,38.1302,38.1924,99918.0
2016-01-25 14:30:00,49.12,49.16,49.11,49.14,280238.0,38.1846,38.2157,38.1768,38.2001,280238.0
2016-01-25 14:35:00,49.14,49.14,49.1,49.12,40170.0,38.2001,38.2001,38.169,38.1846,40170.0
2016-01-25 14:40:00,49.12,49.13,49.07,49.08,60648.0,38.1846,38.1924,38.1457,38.1535,60648.0
2016-01-25 14:45:00,49.08,49.13,49.07,49.1,56886.0,38.1535,38.1924,38.1457,38.169,56886.0
2016-01-25 14:50:00,49.09,49.12,49.08,49.1,63711.0,38.1613,38.1846,38.1535,38.169,63711.0
2016-01-25 14:55:00,49.1,49.15,49.1,49.14,182275.0,38.169,38.2079,38.169,38.2001,182275.0
2016-01-25 15:00:00,49.14,49.18,49.13,49.14,77292.0,38.2001,38.2312,38.1924,38.2001,77292.0
2016-01-25 15:05:00,49.14,49.14,49.08,49.08,114150.0,38.2001,38.2001,38.1535,38.1535,114150.0
2016-01-25 15:10:00,49.09,49.09,49.05,49.05,160989.0,38.1613,38.1613,38.1302,38.1302,160989.0
2016-01-25 15:15:00,49.05,49.07,49.02,49.05,199031.0,38.1302,38.1457,38.1069,38.1302,199031.0
2016-01-25 15:20:00,49.05,49.05,48.97,48.97,238907.0,38.1302,38.1302,38.068,38.068,238907.0
2016-01-25 15:25:00,48.97,49.02,48.95,48.96,153846.0,38.068,38.1069,38.0524,38.0602,153846.0
2016-01-25 15:30:00,48.96,48.98,48.87,48.88,288222.0,38.0602,38.0758,37.9902,37.998,288222.0
2016-01-25 15:35:00,48.88,48.89,48.83,48.85,217860.0,37.998,38.0058,37.9592,37.9747,217860.0
2016-01-25 15:40:00,48.85,48.87,48.81,48.82,210992.0,37.9747,37.9902,37.9436,37.9514,210992.0
2016-01-25 15:45:00,48.82,48.9,48.8,48.9,423098.0,37.9514,38.0136,37.9358,38.0136,423098.0
2016-01-25 15:50:00,48.9,48.95,48.84,48.91,516249.0,38.0136,38.0524,37.9669,38.0213,516249.0
2016-01-25 15:55:00,48.91,48.92,48.83,48.86,1150724.0,38.0213,38.0291,37.9592,37.9825,1150724.0
2016-01-26 09:30:00,49.0,49.21,48.95,49.2,449478.0,38.0913,38.2546,38.0524,38.2468,449478.0
2016-01-26 09:35:00,49.19,49.28,49.18,49.22,559642.0,38.239,38.309,38.2312,38.2623,559642.0
2016-01-26 09:40:00,49.23,49.31,49.19,49.25,332865.0,38.2701,38.3323,38.239,38.2857,332865.0
2016-01-26 09:45:00,49.25,49.27,49.19,49.23,134980.0,38.2857,38.3012,38.239,38.2701,134980.0
2016-01-26 09:50:00,49.23,49.33,49.22,49.31,235388.0,38.2701,38.3478,38.2623,38.3323,235388.0
2016-01-26 09:55:00,49.32,49.41,49.32,49.37,298822.0,38.3401,38.41,38.3401,38.3789,298822.0
2016-01-26 10:00:00,49.38,49.48,49.37,49.47,388285.0,38.3867,38.4644,38.3789,38.4567,388285.0
2016-01-26 10:05:00,49.47,49.52,49.44,49.5,674918.0,38.4567,38.4955,38.4334,38.48,674918.0
2016-01-26 10:10:00,49.5,49.54,49.49,49.52,270243.0,38.48,38.5111,38.4722,38.4955,270243.0
2016-01-26 10:15:00,49.52,49.58,49.51,49.55,231023.0,38.4955,38.5422,38.4878,38.5189,231023.0
2016-01-26 10:20:00,49.55,49.57,49.5,49.54,314100.0,38.5189,38.5344,38.48,38.5111,314100.0
2016-01-26 10:25:00,49.55,49.59,49.5,49.5,128209.0,38.5189,38.55,38.48,38.48,128209.0
2016-01-26 10:30:00,49.51,49.56,49.49,49.5,131496.0,38.4878,38.5266,38.4722,38.48,131496.0
2016-01-26 10:35:00,49.5,49.56,49.5,49.55,97570.0,38.48,38.5266,38.48,38.5189,97570.0
2016-01-26 10:40:00,49.54,49.6,49.54,49.59,82976.0,38.5111,38.5577,38.5111,38.55,82976.0
2016-01-26 10:45:00,49.59,49.61,49.57,49.6,83470.0,38.55,38.5655,38.5344,38.5577,83470.0
2016-01-26 10:50:00,49.6,49.6,49.57,49.58,112870.0,38.5577,38.5577,38.5344,38.5422,112870.0
2016-01-26 10:55:00,49.57,49.58,49.52,49.53,160908.0,38.5344,38.5422,38.4955,38.5033,160908.0
2016-01-26 11:00:00,49.53,49.62,49.52,49.61,123727.0,38.5033,38.5733,38.4955,38.5655,123727.0
2016-01-26 11:05:00,49.61,49.61,49.52,49.54,150965.0,38.5655,38.5655,38.4955,38.5111,150965.0
2016-01-26 11:10:00,49.54,49.55,49.5,49.55,44101.0,38.5111,38.5189,38.48,38.5189,44101.0
2016-01-26 11:15:00,49.55,49.56,49.49,49.54,140035.0,38.5189,38.5266,38.4722,38.5111,140035.0
2016-01-26 11:20:00,49.53,49.53,49.41,49.42,261014.0,38.5033,38.5033,38.41,38.4178,261014.0
2016-01-26 11:25:00,49.43,49.44,49.4,49.41,181040.0,38.4256,38.4334,38.4023,38.41,181040.0
2016-01-26 11:30:00,49.41,49.42,49.37,49.38,165906.0,38.41,38.4178,38.3789,38.3867,165906.0
2016-01-26 11:35:00,49.37,49.39,49.33,49.36,40657.0,38.3789,38.3945,38.3478,38.3712,40657.0
2016-01-26 11:40:00,49.35,49.4,49.35,49.39,44774.0,38.3634,38.4023,38.3634,38.3945,44774.0
2016-01-26 11:45:00,49.39,49.39,49.35,49.36,105050.0,38.3945,38.3945,38.3634,38.3712,105050.0
2016-01-26 11:50:00,49.36,49.42,49.36,49.42,62875.0,38.3712,38.4178,38.3712,38.4178,62875.0
2016-01-26 11:55:00,49.41,49.41,49.34,49.35,55585.0,38.41,38.41,38.3556,38.3634,55585.0
2016-01-26 12:00:00,49.36,49.4,49.34,49.38,32301.0,38.3712,38.4023,38.3556,38.3867,32301.0
2016-01-26 12:05:00,49.38,49.42,49.38,49.39,51100.0,38.3867,38.4178,38.3867,38.3945,51100.0
2016-01-26 12:10:00,49.39,49.51,49.38,49.49,234064.0,38.3945,38.4878,38.3867,38.4722,234064.0
2016-01-26 12:15:00,49.49,49.52,49.48,49.48,61101.0,38.4722,38.4955,38.4644,38.4644,61101.0
2016-01-26 12:20:00,49.47,49.48,49.43,49.45,59417.0,38.4567,38.4644,38.4256,38.4411,59417.0
2016-01-26 12:25:00,49.44,49.45,49.42,49.44,97182.0,38.4334,38.4411,38.4178,38.4334,97182.0
2016-01-26 12:30:00,49.43,49.46,49.43,49.44,45183.0,38.4256,38.4489,38.4256,38.4334,45183.0
2016-01-26 12:35:00,49.44,49.48,49.43,49.45,66597.0,38.4334,38.4644,38.4256,38.4411,66597.0
2016-01-26 12:40:00,49.46,49.47,49.43,49.44,48941.0,38.4489,38.4567,38.4256,38.4334,48941.0
2016-01-26 12:45:00,49.44,49.45,49.41,49.44,87001.0,38.4334,38.4411,38.41,38.4334,87001.0
2016-01-26 12:50:00,49.44,49.47,49.44,49.46,23851.0,38.4334,38.4567,38.4334,38.4489,23851.0
2016-01-26 12:55:00,49.46,49.46,49.43,49.43,30639.0,38.4489,38.4489,38.4256,38.4256,30639.0
2016-01-26 13:00:00,49.43,49.44,49.42,49.43,27124.0,38.4256,38.4334,38.4178,38.4256,27124.0
2016-01-26 13:05:00,49.43,49.43,49.38,49.39,60832.0,38.4256,38.4256,38.3867,38.3945,60832.0
2016-01-26 13:10:00,49.4,49.42,49.38,49.41,57616.0,38.4023,38.4178,38.3867,38.41,57616.0
2016-01-26 13:15:00,49.41,49.43,49.4,49.42,56587.0,38.41,38.4256,38.4023,38.4178,56587.0
2016-01-26 13:20:00,49.42,49.46,49.41,49.45,29056.0,38.4178,38.4489,38.41,38.4411,29056.0
2016-01-26 13:25:00,49.45,49.46,49.42,49.42,51190.0,38.4411,38.4489,38.4178,38.4178,51190.0
2016-01-26 13:30:00,49.43,49.43,49.37,49.38,39846.0,38.4256,38.4256,38.3789,38.3867,39846.0
2016-01-26 13:35:00,49.38,49.41,49.35,49.36,66558.0,38.3867,38.41,38.3634,38.3712,66558.0
2016-01-26 13:40:00,49.36,49.39,49.35,49.36,57152.0,38.3712,38.3945,38.3634,38.3712,57152.0
2016-01-26 13:45:00,49.35,49.4,49.35,49.4,188905.0,38.3634,38.4023,38.3634,38.4023,188905.0
2016-01-26 13:50:00,49.4,49.4,49.34,49.35,68637.0,38.4023,38.4023,38.3556,38.3634,68637.0
2016-01-26 13:55:00,49.34,49.35,49.31,49.31,51822.0,38.3556,38.3634,38.3323,38.3323,51822.0
2016-01-26 14:00:00,49.31,49.32,49.23,49.24,111205.0,38.3323,38.3401,38.2701,38.2779,111205.0
2016-01-26 14:05:00,49.24,49.25,49.22,49.25,49755.0,38.2779,38.2857,38.2623,38.2857,49755.0
2016-01-26 14:10:00,49.25,49.26,49.22,49.22,76151.0,38.2857,38.2934,38.2623,38.2623,76151.0
2016-01-26 14:15:00,49.23,49.25,49.21,49.24,92683.0,38.2701,38.2857,38.2546,38.2779,92683.0
2016-01-26 14:20:00,49.24,49.26,49.23,49.24,129827.0,38.2779,38.2934,38.2701,38.2779,129827.0
2016-01-26 14:25:00,49.23,49.24,49.17,49.19,154498.0,38.2701,38.2779,38.2235,38.239,154498.0
2016-01-26 14:30:00,49.19,49.24,49.18,49.22,39036.0,38.239,38.2779,38.2312,38.2623,39036.0
2016-01-26 14:35:00,49.22,49.23,49.18,49.23,124717.0,38.2623,38.2701,38.2312,38.2701,124717.0
2016-01-26 14:40:00,49.22,49.25,49.21,49.25,48913.0,38.2623,38.2857,38.2546,38.2857,48913.0
2016-01-26 14:45:00,49.24,49.25,49.21,49.23,56554.0,38.2779,38.2857,38.2546,38.2701,56554.0
2016-01-26 14:50:00,49.23,49.28,49.22,49.28,52129.0,38.2701,38.309,38.2623,38.309,52129.0
2016-01-26 14:55:00,49.27,49.28,49.23,49.25,35483.0,38.3012,38.309,38.2701,38.2857,35483.0
2016-01-26 15:00:00,49.24,49.28,49.2,49.21,75080.0,38.2779,38.309,38.2468,38.2546,75080.0
2016-01-26 15:05:00,49.2,49.21,49.18,49.19,109462.0,38.2468,38.2546,38.2312,38.239,109462.0
2016-01-26 15:10:00,49.19,49.21,49.16,49.21,101076.0,38.239,38.2546,38.2157,38.2546,101076.0
2016-01-26 15:15:00,49.22,49.25,49.19,49.19,104256.0,38.2623,38.2857,38.239,38.239,104256.0
2016-01-26 15:20:00,49.18,49.2,49.17,49.18,220171.0,38.2312,38.2468,38.2235,38.2312,220171.0
2016-01-26 15:25:00,49.18,49.2,49.16,49.18,115088.0,38.2312,38.2468,38.2157,38.2312,115088.0
2016-01-26 15:30:00,49.19,49.21,49.17,49.19,187375.0,38.239,38.2546,38.2235,38.239,187375.0
2016-01-26 15:35:00,49.19,49.23,49.16,49.23,94491.0,38.239,38.2701,38.2157,38.2701,94491.0
2016-01-26 15:40:00,49.22,49.31,49.22,49.3,86322.0,38.2623,38.3323,38.2623,38.3245,86322.0
2016-01-26 15:45:00,49.3,49.31,49.25,49.27,78046.0,38.3245,38.3323,38.2857,38.3012,78046.0
2016-01-26 15:50:00,49.26,49.27,49.22,49.24,117863.0,38.2934,38.3012,38.2623,38.2779,117863.0
2016-01-26 15:55:00,49.23,49.3,49.2,49.29,310940.0,38.2701,38.3245,38.2468,38.3167,310940.0
2016-01-27 09:30:00,49.37,49.37,49.19,49.26,175594.0,38.3789,38.3789,38.239,38.2934,175594.0
2016-01-27 09:35:00,49.27,49.44,49.25,49.37,213450.0,38.3012,38.4334,38.2857,38.3789,213450.0
2016-01-27 09:40:00,49.37,49.47,49.36,49.44,277193.0,38.3789,38.4567,38.3712,38.4334,277193.0
2016-01-27 09:45:00,49.44,49.49,49.43,49.48,194889.0,38.4334,38.4722,38.4256,38.4644,194889.0
2016-01-27 09:50:00,49.47,49.48,49.42,49.46,119648.0,38.4567,38.4644,38.4178,38.4489,119648.0
2016-01-27 09:55:00,49.47,49.54,49.46,49.52,88669.0,38.4567,38.5111,38.4489,38.4955,88669.0
2016-01-27 10:00:00,49.52,49.52,49.36,49.36,180002.0,38.4955,38.4955,38.3712,38.3712,180002.0
2016-01-27 10:05:00,49.36,49.4,49.35,49.39,138415.0,38.3712,38.4023,38.3634,38.3945,138415.0
2016-01-27 10:10:00,49.39,49.41,49.32,49.33,167252.0,38.3945,38.41,38.3401,38.3478,167252.0
2016-01-27 10:15:00,49.33,49.39,49.32,49.39,92734.0,38.3478,38.3945,38.3401,38.3945,92734.0
2016-01-27 10:20:00,49.38,49.42,49.36,49.4,104162.0,38.3867,38.4178,38.3712,38.4023,104162.0
2016-01-27 10:25:00,49.41,49.43,49.35,49.36,79002.0,38.41,38.4256,38.3634,38.3712,79002.0
2016-01-27 10:30:00,49.36,49.42,49.36,49.41,226283.0,38.3712,38.4178,38.3712,38.41,226283.0
2016-01-27 10:35:00,49.42,49.48,49.4,49.48,202970.0,38.4178,38.4644,38.4023,38.4644,202970.0
2016-01-27 10:40:00,49.48,49.48,49.42,49.45,107678.0,38.4644,38.4644,38.4178,38.4411,107678.0
2016-01-27 10:45:00,49.45,49.46,49.37,49.38,88091.0,38.4411,38.4489,38.3789,38.3867,88091.0
2016-01-27 10:50:00,49.38,49.38,49.32,49.35,144304.0,38.3867,38.3867,38.3401,38.3634,144304.0
2016-01-27 10:55:00,49.35,49.4,49.3,49.39,234543.0,38.3634,38.4023,38.3245,38.3945,234543.0
2016-01-27 11:00:00,49.38,49.4,49.35,49.4,66622.0,38.3867,38.4023,38.3634,38.4023,66622.0
2016-01-27 11:05:00,49.4,49.43,49.4,49.41,119145.0,38.4023,38.4256,38.4023,38.41,119145.0
2016-01-27 11:10:00,49.41,49.44,49.39,49.43,63815.0,38.41,38.4334,38.3945,38.4256,63815.0
2016-01-27 11:15:00,49.42,49.5,49.4,49.49,73877.0,38.4178,38.48,38.4023,38.4722,73877.0
2016-01-27 11:20:00,49.49,49.52,49.48,49.51,62124.0,38.4722,38.4955,38.4644,38.4878,62124.0
2016-01-27 11:25:00,49.5,49.56,49.46,49.55,88476.0,38.48,38.5266,38.4489,38.5189,88476.0
2016-01-27 11:30:00,49.55,49.59,49.54,49.59,71322.0,38.5189,38.55,38.5111,38.55,71322.0
2016-01-27 11:35:00,49.6,49.7,49.6,49.68,302842.0,38.5577,38.6355,38.5577,38.6199,302842.0
2016-01-27 11:40:00,49.68,49.76,49.66,49.75,234007.0,38.6199,38.6821,38.6044,38.6743,234007.0
2016-01-27 11:45:00,49.77,49.84,49.76,49.79,211845.0,38.6899,38.7443,38.6821,38.7054,211845.0
2016-01-27 11:50:00,49.79,49.8,49.77,49.8,259357.0,38.7054,38.7132,38.6899,38.7132,259357.0
2016-01-27 11:55:00,49.79,49.81,49.74,49.78,366526.0,38.7054,38.721,38.6666,38.6977,366526.0
2016-01-27 12:00:00,49.78,49.86,49.77,49.82,118500.0,38.6977,38.7598,38.6899,38.7288,118500.0
2016-01-27 12:05:00,49.81,49.83,49.79,49.8,67637.0,38.721,38.7365,38.7054,38.7132,67637.0
2016-01-27 12:10:00,49.79,49.86,49.79,49.85,172176.0,38.7054,38.7598,38.7054,38.7521,172176.0
2016-01-27 12:15:00,49.85,49.86,49.83,49.83,38818.0,38.7521,38.7598,38.7365,38.7365,38818.0
2016-01-27 12:20:00,49.84,49.84,49.8,49.81,105616.0,38.7443,38.7443,38.7132,38.721,105616.0
2016-01-27 12:25:00,49.81,49.83,49.78,49.79,101537.0,38.721,38.7365,38.6977,38.7054,101537.0
2016-01-27 12:30:00,49.79,49.8,49.78,49.79,49208.0,38.7054,38.7132,38.6977,38.7054,49208.0
2016-01-27 12:35:00,49.79,49.84,49.77,49.82,54895.0,38.7054,38.7443,38.6899,38.7288,54895.0
2016-01-27 12:40:00,49.83,49.84,49.79,49.81,51940.0,38.7365,38.7443,38.7054,38.721,51940.0
2016-01-27 12:45:00,49.82,49.85,49.8,49.84,55588.0,38.7288,38.7521,38.7132,38.7443,55588.0
2016-01-27 12:50:00,49.83,49.83,49.79,49.79,253358.0,38.7365,38.7365,38.7054,38.7054,253358.0
2016-01-27 12:55:00,49.79,49.81,49.74,49.74,92022.0,38.7054,38.721,38.6666,38.6666,92022.0
2016-01-27 13:00:00,49.74,49.78,49.73,49.77,91984.0,38.6666,38.6977,38.6588,38.6899,91984.0
2016-01-27 13:05:00,49.77,49.8,49.76,49.8,49784.0,38.6899,38.7132,38.6821,38.7132,49784.0
2016-01-27 13:10:00,49.8,49.84,49.8,49.8,159608.0,38.7132,38.7443,38.7132,38.7132,159608.0
2016-01-27 13:15:00,49.8,49.8,49.76,49.79,112937.0,38.7132,38.7132,38.6821,38.7054,112937.0
2016-01-27 13:20:00,49.79,49.84,49.78,49.81,37160.0,38.7054,38.7443,38.6977,38.721,37160.0
2016-01-27 13:25:00,49.82,49.84,49.79,49.8,107727.0,38.7288,38.7443,38.7054,38.7132,107727.0
2016-01-27 13:30:00,49.8,49.84,49.79,49.82,116813.0,38.7132,38.7443,38.7054,38.7288,116813.0
2016-01-27 13:35:00,49.82,49.83,49.79,49.8,105562.0,38.7288,38.7365,38.7054,38.7132,105562.0
2016-01-27 13:40:00,49.81,49.81,49.72,49.72,90960.0,38.721,38.721,38.651,38.651,90960.0
2016-01-27 13:45:00,49.72,49.75,49.7,49.74,94827.0,38.651,38.6743,38.6355,38.6666,94827.0
2016-01-27 13:50:00,49.73,49.77,49.71,49.71,269461.0,38.6588,38.6899,38.6432,38.6432,269461.0
2016-01-27 13:55:00,49.71,49.76,49.7,49.76,124119.0,38.6432,38.6821,38.6355,38.6821,124119.0
2016-01-27 14:00:00,49.75,49.87,49.6,49.73,774153.0,38.6743,38.7676,38.5577,38.6588,774153.0
2016-01-27 14:05:00,49.75,49.77,49.53,49.54,505981.0,38.6743,38.6899,38.5033,38.5111,505981.0
2016-01-27 14:10:00,49.54,49.64,49.45,49.5,728972.0,38.5111,38.5888,38.4411,38.48,728972.0
2016-01-27 14:15:00,49.51,49.64,49.49,49.59,252311.0,38.4878,38.5888,38.4722,38.55,252311.0
2016-01-27 14:20:00,49.59,49.67,49.56,49.57,296080.0,38.55,38.6121,38.5266,38.5344,296080.0
2016-01-27 14:25:00,49.57,49.61,49.53,49.59,156684.0,38.5344,38.5655,38.5033,38.55,156684.0
2016-01-27 14:30:00,49.58,49.61,49.53,49.57,164620.0,38.5422,38.5655,38.5033,38.5344,164620.0
2016-01-27 14:35:00,49.58,49.59,49.42,49.43,110527.0,38.5422,38.55,38.4178,38.4256,110527.0
2016-01-27 14:40:00,49.42,49.42,49.36,49.4,234019.0,38.4178,38.4178,38.3712,38.4023,234019.0
2016-01-27 14:45:00,49.4,49.44,49.35,49.37,248728.0,38.4023,38.4334,38.3634,38.3789,248728.0
2016-01-27 14:50:00,49.37,49.4,49.29,49.3,111992.0,38.3789,38.4023,38.3167,38.3245,111992.0
2016-01-27 14:55:00,49.3,49.32,49.2,49.25,370402.0,38.3245,38.3401,38.2468,38.2857,370402.0
2016-01-27 15:00:00,49.25,49.25,49.09,49.14,369349.0,38.2857,38.2857,38.1613,38.2001,369349.0
2016-01-27 15:05:00,49.14,49.18,49.09,49.16,159364.0,38.2001,38.2312,38.1613,38.2157,159364.0
2016-01-27 15:10:00,49.16,49.16,48.94,48.96,372780.0,38.2157,38.2157,38.0447,38.0602,372780.0
2016-01-27 15:15:00,48.97,49.01,48.95,48.97,412667.0,38.068,38.0991,38.0524,38.068,412667.0
2016-01-27 15:20:00,48.98,49.1,48.95,49.08,398635.0,38.0758,38.169,38.0524,38.1535,398635.0
2016-01-27 15:25:00,49.07,49.12,49.04,49.07,255813.0,38.1457,38.1846,38.1224,38.1457,255813.0
2016-01-27 15:30:00,49.07,49.15,49.06,49.09,303374.0,38.1457,38.2079,38.1379,38.1613,303374.0
2016-01-27 15:35:00,49.09,49.2,49.05,49.1,353750.0,38.1613,38.2468,38.1302,38.169,353750.0
2016-01-27 15:40:00,49.1,49.2,49.06,49.2,303089.0,38.169,38.2468,38.1379,38.2468,303089.0
2016-01-27 15:45:00,49.19,49.26,49.15,49.22,305714.0,38.239,38.2934,38.2079,38.2623,305714.0
2016-01-27 15:50:00,49.22,49.27,49.19,49.24,396225.0,38.2623,38.3012,38.239,38.2779,396225.0
2016-01-27 15:55:00,49.23,49.28,49.19,49.24,562137.0,38.2701,38.309,38.239,38.2779,562137.0
2016-01-28 09:30:00,49.39,49.58,49.27,49.4,546609.0,38.3945,38.5422,38.3012,38.4023,546609.0
2016-01-28 09:35:00,49.4,49.53,49.34,49.47,394081.0,38.4023,38.5033,38.3556,38.4567,394081.0
2016-01-28 09:40:00,49.47,49.61,49.41,49.61,337315.0,38.4567,38.5655,38.41,38.5655,337315.0
2016-01-28 09:45:00,49.61,49.64,49.56,49.56,255735.0,38.5655,38.5888,38.5266,38.5266,255735.0
2016-01-28 09:50:00,49.56,49.72,49.55,49.66,266543.0,38.5266,38.651,38.5189,38.6044,266543.0
2016-01-28 09:55:00,49.67,49.7,49.62,49.66,243143.0,38.6121,38.6355,38.5733,38.6044,243143.0
2016-01-28 10:00:00,49.66,49.67,49.58,49.59,228631.0,38.6044,38.6121,38.5422,38.55,228631.0
2016-01-28 10:05:00,49.59,49.62,49.55,49.58,257941.0,38.55,38.5733,38.5189,38.5422,257941.0
2016-01-28 10:10:00,49.57,49.62,49.56,49.57,250472.0,38.5344,38.5733,38.5266,38.5344,250472.0
2016-01-28 10:15:00,49.57,49.58,49.48,49.51,203492.0,38.5344,38.5422,38.4644,38.4878,203492.0
2016-01-28 10:20:00,49.51,49.55,49.47,49.52,199116.0,38.4878,38.5189,38.4567,38.4955,199116.0
2016-01-28 10:25:00,49.51,49.53,49.4,49.4,391406.0,38.4878,38.5033,38.4023,38.4023,391406.0
2016-01-28 10:30:00,49.4,49.44,49.32,49.37,328555.0,38.4023,38.4334,38.3401,38.3789,328555.0
2016-01-28 10:35:00,49.37,49.41,49.34,49.38,205191.0,38.3789,38.41,38.3556,38.3867,205191.0
2016-01-28 10:40:00,49.38,49.44,49.37,49.41,204728.0,38.3867,38.4334,38.3789,38.41,204728.0
2016-01-28 10:45:00,49.4,49.45,49.35,49.45,165491.0,38.4023,38.4411,38.3634,38.4411,165491.0
2016-01-28 10:50:00,49.45,49.47,49.35,49.36,192431.0,38.4411,38.4567,38.3634,38.3712,192431.0
2016-01-28 10:55:00,49.36,49.47,49.36,49.46,124776.0,38.3712,38.4567,38.3712,38.4489,124776.0
2016-01-28 11:00:00,49.46,49.5,49.44,49.48,130783.0,38.4489,38.48,38.4334,38.4644,130783.0
2016-01-28 11:05:00,49.49,49.56,49.49,49.53,144641.0,38.4722,38.5266,38.4722,38.5033,144641.0
2016-01-28 11:10:00,49.53,49.55,49.48,49.49,100823.0,38.5033,38.5189,38.4644,38.4722,100823.0
2016-01-28 11:15:00,49.49,49.56,49.49,49.53,122546.0,38.4722,38.5266,38.4722,38.5033,122546.0
2016-01-28 11:20:00,49.53,49.6,49.51,49.58,115682.0,38.5033,38.5577,38.4878,38.5422,115682.0
2016-01-28 11:25:00,49.57,49.58,49.47,49.47,173656.0,38.5344,38.5422,38.4567,38.4567,173656.0
2016-01-28 11:30:00,49.47,49.47,49.43,49.46,179150.0,38.4567,38.4567,38.4256,38.4489,179150.0
2016-01-28 11:35:00,49.46,49.51,49.43,49.49,143013.0,38.4489,38.4878,38.4256,38.4722,143013.0
2016-01-28 11:40:00,49.49,49.51,49.42,49.43,130003.0,38.4722,38.4878,38.4178,38.4256,130003.0
2016-01-28 11:45:00,49.43,49.44,49.37,49.39,157262.0,38.4256,38.4334,38.3789,38.3945,157262.0
2016-01-28 11:50:00,49.39,49.44,49.37,49.4,125253.0,38.3945,38.4334,38.3789,38.4023,125253.0
2016-01-28 11:55:00,49.4,49.4,49.34,49.35,176941.0,38.4023,38.4023,38.3556,38.3634,176941.0
2016-01-28 12:00:00,49.34,49.46,49.34,49.46,316244.0,38.3556,38.4489,38.3556,38.4489,316244.0
2016-01-28 12:05:00,49.46,49.49,49.45,49.47,60228.0,38.4489,38.4722,38.4411,38.4567,60228.0
2016-01-28 12:10:00,49.48,49.56,49.46,49.55,147412.0,38.4644,38.5266,38.4489,38.5189,147412.0
2016-01-28 12:15:00,49.55,49.56,49.51,49.54,76980.0,38.5189,38.5266,38.4878,38.5111,76980.0
2016-01-28 12:20:00,49.54,49.65,49.53,49.63,134936.0,38.5111,38.5966,38.5033,38.5811,134936.0
2016-01-28 12:25:00,49.63,49.68,49.61,49.67,57456.0,38.5811,38.6199,38.5655,38.6121,57456.0
2016-01-28 12:30:00,49.67,49.74,49.65,49.73,203816.0,38.6121,38.6666,38.5966,38.6588,203816.0
2016-01-28 12:35:00,49.73,49.77,49.72,49.74,225501.0,38.6588,38.6899,38.651,38.6666,225501.0
2016-01-28 12:40:00,49.74,49.79,49.73,49.77,54617.0,38.6666,38.7054,38.6588,38.6899,54617.0
2016-01-28 12:45:00,49.77,49.83,49.76,49.79,60957.0,38.6899,38.7365,38.6821,38.7054,60957.0
2016-01-28 12:50:00,49.79,49.8,49.74,49.76,139643.0,38.7054,38.7132,38.6666,38.6821,139643.0
2016-01-28 12:55:00,49.76,49.78,49.73,49.75,82724.0,38.6821,38.6977,38.6588,38.6743,82724.0
2016-01-28 13:00:00,49.74,49.76,49.68,49.72,80314.0,38.6666,38.6821,38.6199,38.651,80314.0
2016-01-28 13:05:00,49.71,49.75,49.7,49.74,83457.0,38.6432,38.6743,38.6355,38.6666,83457.0
2016-01-28 13:10:00,49.73,49.8,49.73,49.79,130929.0,38.6588,38.7132,38.6588,38.7054,130929.0
2016-01-28 13:15:00,49.79,49.79,49.65,49.66,122017.0,38.7054,38.7054,38.5966,38.6044,122017.0
2016-01-28 13:20:00,49.65,49.66,49.59,49.63,366893.0,38.5966,38.6044,38.55,38.5811,366893.0
2016-01-28 13:25:00,49.63,49.72,49.62,49.72,99850.0,38.5811,38.651,38.5733,38.651,99850.0
2016-01-28 13:30:00,49.71,49.78,49.7,49.76,98431.0,38.6432,38.6977,38.6355,38.6821,98431.0
2016-01-28 13:35:00,49.76,49.77,49.74,49.75,122995.0,38.6821,38.6899,38.6666,38.6743,122995.0
2016-01-28 13:40:00,49.75,49.8,49.74,49.75,81713.0,38.6743,38.7132,38.6666,38.6743,81713.0
2016-01-28 13:45:00,49.75,49.76,49.72,49.75,86182.0,38.6743,38.6821,38.651,38.6743,86182.0
2016-01-28 13:50:00,49.75,49.75,49.71,49.74,58095.0,38.6743,38.6743,38.6432,38.6666,58095.0
2016-01-28 13:55:00,49.74,49.77,49.64,49.66,194962.0,38.6666,38.6899,38.5888,38.6044,194962.0
2016-01-28 14:00:00,49.65,49.78,49.64,49.78,172906.0,38.5966,38.6977,38.5888,38.6977,172906.0
2016-01-28 14:05:00,49.78,49.83,49.77,49.82,119054.0,38.6977,38.7365,38.6899,38.7288,119054.0
2016-01-28 14:10:00,49.81,49.83,49.79,49.8,233884.0,38.721,38.7365,38.7054,38.7132,233884.0
2016-01-28 14:15:00,49.8,49.83,49.79,49.8,76946.0,38.7132,38.7365,38.7054,38.7132,76946.0
2016-01-28 14:20:00,49.81,49.87,49.79,49.85,90158.0,38.721,38.7676,38.7054,38.7521,90158.0
2016-01-28 14:25:00,49.85,49.91,49.84,49.91,147058.0,38.7521,38.7987,38.7443,38.7987,147058.0
2016-01-28 14:30:00,49.91,49.93,49.88,49.89,147091.0,38.7987,38.8143,38.7754,38.7832,147091.0
2016-01-28 14:35:00,49.89,49.89,49.82,49.83,61065.0,38.7832,38.7832,38.7288,38.7365,61065.0
2016-01-28 14:40:00,49.83,49.88,49.8,49.82,65093.0,38.7365,38.7754,38.7132,38.7288,65093.0
2016-01-28 14:45:00,49.82,49.84,49.8,49.8,93653.0,38.7288,38.7443,38.7132,38.7132,93653.0
2016-01-28 14:50:00,49.81,49.84,49.77,49.79,193274.0,38.721,38.7443,38.6899,38.7054,193274.0
2016-01-28 14:55:00,49.79,49.85,49.77,49.83,125919.0,38.7054,38.7521,38.6899,38.7365,125919.0
2016-01-28 15:00:00,49.83,49.87,49.78,49.79,246715.0,38.7365,38.7676,38.6977,38.7054,246715.0
2016-01-28 15:05:00,49.79,49.83,49.76,49.82,191740.0,38.7054,38.7365,38.6821,38.7288,191740.0
2016-01-28 15:10:00,49.82,49.89,49.82,49.88,200414.0,38.7288,38.7832,38.7288,38.7754,200414.0
2016-01-28 15:15:00,49.88,49.92,49.86,49.87,358443.0,38.7754,38.8065,38.7598,38.7676,358443.0
2016-01-28 15:20:00,49.88,49.89,49.84,49.85,500243.0,38.7754,38.7832,38.7443,38.7521,500243.0
2016-01-28 15:25:00,49.84,49.85,49.8,49.81,489389.0,38.7443,38.7521,38.7132,38.721,489389.0
2016-01-28 15:30:00,49.81,49.86,49.8,49.84,207659.0,38.721,38.7598,38.7132,38.7443,207659.0
2016-01-28 15:35:00,49.84,49.92,49.84,49.88,285103.0,38.7443,38.8065,38.7443,38.7754,285103.0
2016-01-28 15:40:00,49.88,49.9,49.78,49.79,250222.0,38.7754,38.7909,38.6977,38.7054,250222.0
2016-01-28 15:45:00,49.78,49.84,49.76,49.8,347863.0,38.6977,38.7443,38.6821,38.7132,347863.0
2016-01-28 15:50:00,49.81,49.82,49.75,49.76,287389.0,38.721,38.7288,38.6743,38.6821,287389.0
2016-01-28 15:55:00,49.76,49.83,49.74,49.74,846547.0,38.6821,38.7365,38.6666,38.6666,846547.0
2016-01-29 09:30:00,50.09,50.09,49.86,49.88,653307.0,38.9386,38.9386,38.7598,38.7754,653307.0
2016-01-29 09:35:00,49.89,50.04,49.89,50.04,337862.0,38.7832,38.8998,38.7832,38.8998,337862.0
2016-01-29 09:40:00,50.03,50.12,50.01,50.06,406906.0,38.892,38.962,38.8765,38.9153,406906.0
2016-01-29 09:45:00,50.06,50.11,50.0,50.11,287641.0,38.9153,38.9542,38.8687,38.9542,287641.0
2016-01-29 09:50:00,50.11,50.2,50.1,50.19,383540.0,38.9542,39.0242,38.9464,39.0164,383540.0
2016-01-29 09:55:00,50.19,50.21,50.17,50.18,109534.0,39.0164,39.0319,39.0008,39.0086,109534.0
2016-01-29 10:00:00,50.17,50.21,50.15,50.19,500542.0,39.0008,39.0319,38.9853,39.0164,500542.0
2016-01-29 10:05:00,50.19,50.2,50.08,50.11,277916.0,39.0164,39.0242,38.9309,38.9542,277916.0
2016-01-29 10:10:00,50.12,50.16,50.08,50.1,192208.0,38.962,38.9931,38.9309,38.9464,192208.0
2016-01-29 10:15:00,50.11,50.15,50.07,50.14,212528.0,38.9542,38.9853,38.9231,38.9775,212528.0
2016-01-29 10:20:00,50.14,50.17,50.13,50.14,98910.0,38.9775,39.0008,38.9697,38.9775,98910.0
2016-01-29 10:25:00,50.15,50.19,50.12,50.16,411936.0,38.9853,39.0164,38.962,38.9931,411936.0
2016-01-29 10:30:00,50.16,50.17,50.09,50.13,281576.0,38.9931,39.0008,38.9386,38.9697,281576.0
2016-01-29 10:35:00,50.13,50.14,50.1,50.13,176588.0,38.9697,38.9775,38.9464,38.9697,176588.0
2016-01-29 10:40:00,50.13,50.19,50.12,50.19,138516.0,38.9697,39.0164,38.962,39.0164,138516.0
2016-01-29 10:45:00,50.19,50.21,50.15,50.18,116153.0,39.0164,39.0319,38.9853,39.0086,116153.0
2016-01-29 10:50:00,50.17,50.2,50.14,50.14,94686.0,39.0008,39.0242,38.9775,38.9775,94686.0
2016-01-29 10:55:00,50.15,50.23,50.15,50.16,206045.0,38.9853,39.0475,38.9853,38.9931,206045.0
2016-01-29 11:00:00,50.16,50.25,50.15,50.24,255265.0,38.9931,39.063,38.9853,39.0553,255265.0
2016-01-29 11:05:00,50.23,50.29,50.23,50.28,317246.0,39.0475,39.0941,39.0475,39.0863,317246.0
2016-01-29 11:10:00,50.28,50.3,50.25,50.3,196145.0,39.0863,39.1019,39.063,39.1019,196145.0
2016-01-29 11:15:00,50.3,50.3,50.23,50.26,355122.0,39.1019,39.1019,39.0475,39.0708,355122.0
2016-01-29 11:20:00,50.26,50.32,50.25,50.3,240147.0,39.0708,39.1174,39.063,39.1019,240147.0
2016-01-29 11:25:00,50.29,50.33,50.26,50.3,293142.0,39.0941,39.1252,39.0708,39.1019,293142.0
2016-01-29 11:30:00,50.29,50.4,50.29,50.39,207568.0,39.0941,39.1796,39.0941,39.1719,207568.0
2016-01-29 11:35:00,50.39,50.42,50.37,50.4,505198.0,39.1719,39.1952,39.1563,39.1796,505198.0
2016-01-29 11:40:00,50.4,50.43,50.35,50.43,378130.0,39.1796,39.203,39.1408,39.203,378130.0
2016-01-29 11:45:00,50.43,50.48,50.42,50.46,241184.0,39.203,39.2418,39.1952,39.2263,241184.0
2016-01-29 11:50:00,50.46,50.62,50.45,50.56,477509.0,39.2263,39.3507,39.2185,39.304,477509.0
2016-01-29 11:55:00,50.56,50.61,50.55,50.6,344068.0,39.304,39.3429,39.2962,39.3351,344068.0
2016-01-29 12:00:00,50.6,50.61,50.54,50.56,177621.0,39.3351,39.3429,39.2885,39.304,177621.0
2016-01-29 12:05:00,50.56,50.59,50.55,50.56,324183.0,39.304,39.3273,39.2962,39.304,324183.0
2016-01-29 12:10:00,50.56,50.58,50.53,50.54,115926.0,39.304,39.3196,39.2807,39.2885,115926.0
2016-01-29 12:15:00,50.54,50.57,50.52,50.55,134223.0,39.2885,39.3118,39.2729,39.2962,134223.0
2016-01-29 12:20:00,50.55,50.55,50.5,50.52,103080.0,39.2962,39.2962,39.2574,39.2729,103080.0
2016-01-29 12:25:00,50.52,50.58,50.52,50.54,90676.0,39.2729,39.3196,39.2729,39.2885,90676.0
2016-01-29 12:30:00,50.54,50.57,50.53,50.56,139197.0,39.2885,39.3118,39.2807,39.304,139197.0
2016-01-29 12:35:00,50.56,50.58,50.54,50.57,102180.0,39.304,39.3196,39.2885,39.3118,102180.0
2016-01-29 12:40:00,50.58,50.61,50.57,50.59,89470.0,39.3196,39.3429,39.3118,39.3273,89470.0
2016-01-29 12:45:00,50.59,50.62,50.57,50.58,109230.0,39.3273,39.3507,39.3118,39.3196,109230.0
2016-01-29 12:50:00,50.58,50.6,50.58,50.59,126612.0,39.3196,39.3351,39.3196,39.3273,126612.0
2016-01-29 12:55:00,50.59,50.6,50.55,50.57,151672.0,39.3273,39.3351,39.2962,39.3118,151672.0
2016-01-29 13:00:00,50.57,50.59,50.55,50.57,222812.0,39.3118,39.3273,39.2962,39.3118,222812.0
2016-01-29 13:05:00,50.57,50.58,50.55,50.58,174889.0,39.3118,39.3196,39.2962,39.3196,174889.0
2016-01-29 13:10:00,50.58,50.6,50.57,50.58,97173.0,39.3196,39.3351,39.3118,39.3196,97173.0
2016-01-29 13:15:00,50.58,50.6,50.57,50.57,170766.0,39.3196,39.3351,39.3118,39.3118,170766.0
2016-01-29 13:20:00,50.57,50.59,50.56,50.57,89033.0,39.3118,39.3273,39.304,39.3118,89033.0
2016-01-29 13:25:00,50.58,50.59,50.54,50.55,128252.0,39.3196,39.3273,39.2885,39.2962,128252.0
2016-01-29 13:30:00,50.55,50.6,50.55,50.6,161782.0,39.2962,39.3351,39.2962,39.3351,161782.0
2016-01-29 13:35:00,50.6,50.6,50.57,50.59,130076.0,39.3351,39.3351,39.3118,39.3273,130076.0
2016-01-29 13:40:00,50.59,50.69,50.59,50.69,319846.0,39.3273,39.4051,39.3273,39.4051,319846.0
2016-01-29 13:45:00,50.69,50.72,50.68,50.72,97871.0,39.4051,39.4284,39.3973,39.4284,97871.0
2016-01-29 13:50:00,50.72,50.72,50.67,50.68,139054.0,39.4284,39.4284,39.3895,39.3973,139054.0
2016-01-29 13:55:00,50.69,50.7,50.66,50.67,183871.0,39.4051,39.4128,39.3817,39.3895,183871.0
2016-01-29 14:00:00,50.67,50.68,50.63,50.65,141698.0,39.3895,39.3973,39.3584,39.374,141698.0
2016-01-29 14:05:00,50.65,50.67,50.64,50.66,167328.0,39.374,39.3895,39.3662,39.3817,167328.0
2016-01-29 14:10:00,50.65,50.67,50.63,50.65,123984.0,39.374,39.3895,39.3584,39.374,123984.0
2016-01-29 14:15:00,50.65,50.66,50.63,50.64,97378.0,39.374,39.3817,39.3584,39.3662,97378.0
2016-01-29 14:20:00,50.64,50.67,50.63,50.66,181102.0,39.3662,39.3895,39.3584,39.3817,181102.0
2016-01-29 14:25:00,50.66,50.75,50.66,50.75,171350.0,39.3817,39.4517,39.3817,39.4517,171350.0
2016-01-29 14:30:00,50.75,50.78,50.72,50.78,188226.0,39.4517,39.475,39.4284,39.475,188226.0
2016-01-29 14:35:00,50.79,50.8,50.77,50.79,197506.0,39.4828,39.4906,39.4673,39.4828,197506.0
2016-01-29 14:40:00,50.79,50.8,50.77,50.79,166850.0,39.4828,39.4906,39.4673,39.4828,166850.0
2016-01-29 14:45:00,50.78,50.8,50.77,50.78,161245.0,39.475,39.4906,39.4673,39.475,161245.0
2016-01-29 14:50:00,50.78,50.79,50.74,50.77,225835.0,39.475,39.4828,39.4439,39.4673,225835.0
2016-01-29 14:55:00,50.77,50.77,50.72,50.75,255783.0,39.4673,39.4673,39.4284,39.4517,255783.0
2016-01-29 15:00:00,50.75,50.76,50.7,50.75,221981.0,39.4517,39.4595,39.4128,39.4517,221981.0
2016-01-29 15:05:00,50.75,50.76,50.72,50.76,214562.0,39.4517,39.4595,39.4284,39.4595,214562.0
2016-01-29 15:10:00,50.75,50.76,50.74,50.75,182187.0,39.4517,39.4595,39.4439,39.4517,182187.0
2016-01-29 15:15:00,50.75,50.75,50.72,50.75,164127.0,39.4517,39.4517,39.4284,39.4517,164127.0
2016-01-29 15:20:00,50.75,50.77,50.74,50.77,285228.0,39.4517,39.4673,39.4439,39.4673,285228.0
2016-01-29 15:25:00,50.78,50.81,50.76,50.8,181832.0,39.475,39.4984,39.4595,39.4906,181832.0
2016-01-29 15:30:00,50.8,50.81,50.76,50.79,449771.0,39.4906,39.4984,39.4595,39.4828,449771.0
2016-01-29 15:35:00,50.79,50.83,50.79,50.8,423081.0,39.4828,39.5139,39.4828,39.4906,423081.0
2016-01-29 15:40:00,50.8,50.82,50.78,50.79,461223.0,39.4906,39.5061,39.475,39.4828,461223.0
2016-01-29 15:45:00,50.79,50.82,50.77,50.77,811722.0,39.4828,39.5061,39.4673,39.4673,811722.0
2016-01-29 15:50:00,50.78,50.79,50.73,50.76,694077.0,39.475,39.4828,39.4362,39.4595,694077.0
2016-01-29 15:55:00,50.76,50.8,50.69,50.77,1253063.0,39.4595,39.4906,39.4051,39.4673,1253063.0
2016-02-01 09:30:00,50.65,50.65,50.5,50.54,378355.0,39.374,39.374,39.2574,39.2885,378355.0
2016-02-01 09:35:00,50.54,50.71,50.54,50.66,291819.0,39.2885,39.4206,39.2885,39.3817,291819.0
2016-02-01 09:40:00,50.66,50.71,50.58,50.71,322798.0,39.3817,39.4206,39.3196,39.4206,322798.0
2016-02-01 09:45:00,50.7,50.73,50.6,50.62,236440.0,39.4128,39.4362,39.3351,39.3507,236440.0
2016-02-01 09:50:00,50.62,50.69,50.61,50.68,164109.0,39.3507,39.4051,39.3429,39.3973,164109.0
2016-02-01 09:55:00,50.68,50.69,50.61,50.63,243624.0,39.3973,39.4051,39.3429,39.3584,243624.0
2016-02-01 10:00:00,50.64,50.65,50.58,50.63,379684.0,39.3662,39.374,39.3196,39.3584,379684.0
2016-02-01 10:05:00,50.62,50.63,50.56,50.62,172439.0,39.3507,39.3584,39.304,39.3507,172439.0
2016-02-01 10:10:00,50.63,50.71,50.61,50.71,305718.0,39.3584,39.4206,39.3429,39.4206,305718.0
2016-02-01 10:15:00,50.71,50.76,50.68,50.69,371303.0,39.4206,39.4595,39.3973,39.4051,371303.0
2016-02-01 10:20:00,50.7,50.72,50.65,50.67,219131.0,39.4128,39.4284,39.374,39.3895,219131.0
2016-02-01 10:25:00,50.67,50.73,50.66,50.68,195624.0,39.3895,39.4362,39.3817,39.3973,195624.0
2016-02-01 10:30:00,50.67,50.7,50.64,50.68,125554.0,39.3895,39.4128,39.3662,39.3973,125554.0
2016-02-01 10:35:00,50.69,50.76,50.69,50.73,227730.0,39.4051,39.4595,39.4051,39.4362,227730.0
2016-02-01 10:40:00,50.73,50.79,50.71,50.79,129058.0,39.4362,39.4828,39.4206,39.4828,129058.0
2016-02-01 10:45:00,50.79,50.8,50.73,50.78,112383.0,39.4828,39.4906,39.4362,39.475,112383.0
2016-02-01 10:50:00,50.79,50.82,50.77,50.79,471274.0,39.4828,39.5061,39.4673,39.4828,471274.0
2016-02-01 10:55:00,50.79,50.85,50.76,50.82,201155.0,39.4828,39.5294,39.4595,39.5061,201155.0
2016-02-01 11:00:00,50.82,50.84,50.75,50.76,181733.0,39.5061,39.5217,39.4517,39.4595,181733.0
2016-02-01 11:05:00,50.75,50.79,50.72,50.73,170426.0,39.4517,39.4828,39.4284,39.4362,170426.0
2016-02-01 11:10:00,50.73,50.78,50.71,50.77,117242.0,39.4362,39.475,39.4206,39.4673,117242.0
2016-02-01 11:15:00,50.77,50.8,50.76,50.79,192041.0,39.4673,39.4906,39.4595,39.4828,192041.0
2016-02-01 11:20:00,50.78,50.79,50.74,50.79,211096.0,39.475,39.4828,39.4439,39.4828,211096.0
2016-02-01 11:25:00,50.79,50.85,50.78,50.85,213991.0,39.4828,39.5294,39.475,39.5294,213991.0
2016-02-01 11:30:00,50.85,50.88,50.83,50.86,194792.0,39.5294,39.5528,39.5139,39.5372,194792.0
2016-02-01 11:35:00,50.86,50.92,50.86,50.91,159908.0,39.5372,39.5839,39.5372,39.5761,159908.0
2016-02-01 11:40:00,50.91,50.91,50.87,50.89,80439.0,39.5761,39.5761,39.545,39.5605,80439.0
2016-02-01 11:45:00,50.89,50.93,50.88,50.92,175107.0,39.5605,39.5916,39.5528,39.5839,175107.0
2016-02-01 11:50:00,50.91,50.93,50.88,50.9,131822.0,39.5761,39.5916,39.5528,39.5683,131822.0
2016-02-01 11:55:00,50.9,50.9,50.86,50.89,87048.0,39.5683,39.5683,39.5372,39.5605,87048.0
2016-02-01 12:00:00,50.88,50.89,50.83,50.84,78465.0,39.5528,39.5605,39.5139,39.5217,78465.0
2016-02-01 12:05:00,50.83,50.83,50.77,50.79,90086.0,39.5139,39.5139,39.4673,39.4828,90086.0
2016-02-01 12:10:00,50.79,50.82,50.78,50.8,109464.0,39.4828,39.5061,39.475,39.4906,109464.0
2016-02-01 12:15:00,50.8,50.82,50.76,50.78,120708.0,39.4906,39.5061,39.4595,39.475,120708.0
2016-02-01 12:20:00,50.77,50.77,50.72,50.75,216486.0,39.4673,39.4673,39.4284,39.4517,216486.0
2016-02-01 12:25:00,50.74,50.75,50.69,50.72,208247.0,39.4439,39.4517,39.4051,39.4284,208247.0
2016-02-01 12:30:00,50.71,50.75,50.71,50.72,109631.0,39.4206,39.4517,39.4206,39.4284,109631.0
2016-02-01 12:35:00,50.71,50.73,50.69,50.73,110439.0,39.4206,39.4362,39.4051,39.4362,110439.0
2016-02-01 12:40:00,50.73,50.76,50.72,50.74,80818.0,39.4362,39.4595,39.4284,39.4439,80818.0
2016-02-01 12:45:00,50.73,50.77,50.7,50.76,100894.0,39.4362,39.4673,39.4128,39.4595,100894.0
2016-02-01 12:50:00,50.75,50.77,50.72,50.73,61028.0,39.4517,39.4673,39.4284,39.4362,61028.0
2016-02-01 12:55:00,50.72,50.76,50.71,50.76,80836.0,39.4284,39.4595,39.4206,39.4595,80836.0
2016-02-01 13:00:00,50.76,50.85,50.75,50.85,39936.0,39.4595,39.5294,39.4517,39.5294,39936.0
2016-02-01 13:05:00,50.85,50.85,50.77,50.78,75792.0,39.5294,39.5294,39.4673,39.475,75792.0
2016-02-01 13:10:00,50.78,50.82,50.76,50.81,109640.0,39.475,39.5061,39.4595,39.4984,109640.0
2016-02-01 13:15:00,50.82,50.84,50.78,50.79,61242.0,39.5061,39.5217,39.475,39.4828,61242.0
2016-02-01 13:20:00,50.79,50.85,50.79,50.84,41514.0,39.4828,39.5294,39.4828,39.5217,41514.0
2016-02-01 13:25:00,50.84,50.88,50.83,50.87,100176.0,39.5217,39.5528,39.5139,39.545,100176.0
2016-02-01 13:30:00,50.87,50.88,50.84,50.87,76781.0,39.545,39.5528,39.5217,39.545,76781.0
2016-02-01 13:35:00,50.87,50.89,50.86,50.88,27184.0,39.545,39.5605,39.5372,39.5528,27184.0
2016-02-01 13:40:00,50.88,50.94,50.87,50.89,70218.0,39.5528,39.5994,39.545,39.5605,70218.0
2016-02-01 13:45:00,50.89,50.94,50.88,50.93,54278.0,39.5605,39.5994,39.5528,39.5916,54278.0
2016-02-01 13:50:00,50.93,50.93,50.85,50.86,97599.0,39.5916,39.5916,39.5294,39.5372,97599.0
2016-02-01 13:55:00,50.85,50.92,50.85,50.91,134235.0,39.5294,39.5839,39.5294,39.5761,134235.0
2016-02-01 14:00:00,50.91,50.94,50.89,50.89,139131.0,39.5761,39.5994,39.5605,39.5605,139131.0
2016-02-01 14:05:00,50.9,50.9,50.84,50.84,65803.0,39.5683,39.5683,39.5217,39.5217,65803.0
2016-02-01 14:10:00,50.85,50.86,50.8,50.84,378326.0,39.5294,39.5372,39.4906,39.5217,378326.0
2016-02-01 14:15:00,50.84,50.89,50.82,50.88,56819.0,39.5217,39.5605,39.5061,39.5528,56819.0
2016-02-01 14:20:00,50.89,50.93,50.88,50.92,110775.0,39.5605,39.5916,39.5528,39.5839,110775.0
2016-02-01 14:25:00,50.93,50.96,50.9,50.96,131614.0,39.5916,39.615,39.5683,39.615,131614.0
2016-02-01 14:30:00,50.96,50.99,50.94,50.95,160459.0,39.615,39.6383,39.5994,39.6072,160459.0
2016-02-01 14:35:00,50.95,50.97,50.92,50.95,115333.0,39.6072,39.6227,39.5839,39.6072,115333.0
2016-02-01 14:40:00,50.95,51.0,50.95,51.0,86812.0,39.6072,39.6461,39.6072,39.6461,86812.0
2016-02-01 14:45:00,51.0,51.01,50.95,50.98,125537.0,39.6461,39.6538,39.6072,39.6305,125537.0
2016-02-01 14:50:00,50.98,50.99,50.96,50.97,75907.0,39.6305,39.6383,39.615,39.6227,75907.0
2016-02-01 14:55:00,50.97,51.02,50.95,51.0,101508.0,39.6227,39.6616,39.6072,39.6461,101508.0
2016-02-01 15:00:00,50.99,51.01,50.95,50.96,392346.0,39.6383,39.6538,39.6072,39.615,392346.0
2016-02-01 15:05:00,50.97,50.98,50.94,50.95,114531.0,39.6227,39.6305,39.5994,39.6072,114531.0
2016-02-01 15:10:00,50.95,50.96,50.9,50.95,131070.0,39.6072,39.615,39.5683,39.6072,131070.0
2016-02-01 15:15:00,50.95,51.06,50.94,51.04,336444.0,39.6072,39.6927,39.5994,39.6771,336444.0
2016-02-01 15:20:00,51.04,51.09,51.03,51.08,279081.0,39.6771,39.716,39.6694,39.7082,279081.0
2016-02-01 15:25:00,51.09,51.11,51.06,51.11,264449.0,39.716,39.7316,39.6927,39.7316,264449.0
2016-02-01 15:30:00,51.11,51.12,51.09,51.12,350431.0,39.7316,39.7393,39.716,39.7393,350431.0
2016-02-01 15:35:00,51.11,51.14,51.07,51.08,529058.0,39.7316,39.7549,39.7005,39.7082,529058.0
2016-02-01 15:40:00,51.07,51.13,51.07,51.12,395316.0,39.7005,39.7471,39.7005,39.7393,395316.0
2016-02-01 15:45:00,51.13,51.13,51.05,51.06,436875.0,39.7471,39.7471,39.6849,39.6927,436875.0
2016-02-01 15:50:00,51.06,51.08,51.02,51.03,406787.0,39.6927,39.7082,39.6616,39.6694,406787.0
2016-02-01 15:55:00,51.03,51.04,50.92,50.94,2366145.0,39.6694,39.6771,39.5839,39.5994,2366145.0
2016-02-02 09:30:00,50.54,50.56,50.39,50.45,525811.0,39.2885,39.304,39.1719,39.2185,525811.0
2016-02-02 09:35:00,50.44,50.5,50.38,50.5,352090.0,39.2107,39.2574,39.1641,39.2574,352090.0
2016-02-02 09:40:00,50.49,50.52,50.46,50.47,254478.0,39.2496,39.2729,39.2263,39.234,254478.0
2016-02-02 09:45:00,50.47,50.48,50.42,50.44,116238.0,39.234,39.2418,39.1952,39.2107,116238.0
2016-02-02 09:50:00,50.43,50.43,50.35,50.39,210162.0,39.203,39.203,39.1408,39.1719,210162.0
2016-02-02 09:55:00,50.38,50.42,50.35,50.39,348656.0,39.1641,39.1952,39.1408,39.1719,348656.0
2016-02-02 10:00:00,50.4,50.43,50.36,50.37,225678.0,39.1796,39.203,39.1485,39.1563,225678.0
2016-02-02 10:05:00,50.37,50.38,50.34,50.35,132937.0,39.1563,39.1641,39.133,39.1408,132937.0
2016-02-02 10:10:00,50.36,50.4,50.34,50.37,121265.0,39.1485,39.1796,39.133,39.1563,121265.0
2016-02-02 10:15:00,50.37,50.37,50.32,50.33,96896.0,39.1563,39.1563,39.1174,39.1252,96896.0
2016-02-02 10:20:00,50.33,50.36,50.25,50.27,260871.0,39.1252,39.1485,39.063,39.0786,260871.0
2016-02-02 10:25:00,50.27,50.36,50.26,50.31,119729.0,39.0786,39.1485,39.0708,39.1097,119729.0
2016-02-02 10:30:00,50.31,50.37,50.3,50.34,142865.0,39.1097,39.1563,39.1019,39.133,142865.0
2016-02-02 10:35:00,50.33,50.37,50.31,50.36,146164.0,39.1252,39.1563,39.1097,39.1485,146164.0
2016-02-02 10:40:00,50.36,50.37,50.3,50.36,115360.0,39.1485,39.1563,39.1019,39.1485,115360.0
2016-02-02 10:45:00,50.34,50.37,50.3,50.34,178619.0,39.133,39.1563,39.1019,39.133,178619.0
2016-02-02 10:50:00,50.34,50.37,50.28,50.32,149641.0,39.133,39.1563,39.0863,39.1174,149641.0
2016-02-02 10:55:00,50.32,50.36,50.31,50.34,87198.0,39.1174,39.1485,39.1097,39.133,87198.0
2016-02-02 11:00:00,50.34,50.37,50.33,50.34,149960.0,39.133,39.1563,39.1252,39.133,149960.0
2016-02-02 11:05:00,50.34,50.4,50.34,50.39,95910.0,39.133,39.1796,39.133,39.1719,95910.0
2016-02-02 11:10:00,50.39,50.47,50.38,50.47,166432.0,39.1719,39.234,39.1641,39.234,166432.0
2016-02-02 11:15:00,50.47,50.5,50.43,50.46,212888.0,39.234,39.2574,39.203,39.2263,212888.0
2016-02-02 11:20:00,50.46,50.47,50.43,50.46,149310.0,39.2263,39.234,39.203,39.2263,149310.0
2016-02-02 11:25:00,50.47,50.49,50.41,50.44,85871.0,39.234,39.2496,39.1874,39.2107,85871.0
2016-02-02 11:30:00,50.44,50.5,50.44,50.47,86563.0,39.2107,39.2574,39.2107,39.234,86563.0
2016-02-02 11:35:00,50.48,50.5,50.45,50.49,110117.0,39.2418,39.2574,39.2185,39.2496,110117.0
2016-02-02 11:40:00,50.48,50.48,50.4,50.41,88446.0,39.2418,39.2418,39.1796,39.1874,88446.0
2016-02-02 11:45:00,50.41,50.41,50.34,50.36,56229.0,39.1874,39.1874,39.133,39.1485,56229.0
2016-02-02 11:50:00,50.35,50.39,50.35,50.36,35904.0,39.1408,39.1719,39.1408,39.1485,35904.0
2016-02-02 11:55:00,50.37,50.4,50.35,50.36,55616.0,39.1563,39.1796,39.1408,39.1485,55616.0
2016-02-02 12:00:00,50.36,50.39,50.28,50.28,103856.0,39.1485,39.1719,39.0863,39.0863,103856.0
2016-02-02 12:05:00,50.28,50.29,50.26,50.27,59777.0,39.0863,39.0941,39.0708,39.0786,59777.0
2016-02-02 12:10:00,50.26,50.29,50.22,50.25,136415.0,39.0708,39.0941,39.0397,39.063,136415.0
2016-02-02 12:15:00,50.25,50.26,50.21,50.25,138203.0,39.063,39.0708,39.0319,39.063,138203.0
2016-02-02 12:20:00,50.24,50.27,50.23,50.26,45206.0,39.0553,39.0786,39.0475,39.0708,45206.0
2016-02-02 12:25:00,50.26,50.31,50.25,50.31,100865.0,39.0708,39.1097,39.063,39.1097,100865.0
2016-02-02 12:30:00,50.3,50.33,50.28,50.3,108007.0,39.1019,39.1252,39.0863,39.1019,108007.0
2016-02-02 12:35:00,50.31,50.34,50.28,50.33,56094.0,39.1097,39.133,39.0863,39.1252,56094.0
2016-02-02 12:40:00,50.33,50.37,50.3,50.34,63681.0,39.1252,39.1563,39.1019,39.133,63681.0
2016-02-02 12:45:00,50.35,50.38,50.34,50.36,115677.0,39.1408,39.1641,39.133,39.1485,115677.0
2016-02-02 12:50:00,50.36,50.36,50.31,50.32,85956.0,39.1485,39.1485,39.1097,39.1174,85956.0
2016-02-02 12:55:00,50.31,50.33,50.28,50.32,97219.0,39.1097,39.1252,39.0863,39.1174,97219.0
2016-02-02 13:00:00,50.32,50.36,50.3,50.35,45973.0,39.1174,39.1485,39.1019,39.1408,45973.0
2016-02-02 13:05:00,50.35,50.36,50.28,50.3,60669.0,39.1408,39.1485,39.0863,39.1019,60669.0
2016-02-02 13:10:00,50.3,50.35,50.3,50.34,46003.0,39.1019,39.1408,39.1019,39.133,46003.0
2016-02-02 13:15:00,50.34,50.35,50.31,50.34,65616.0,39.133,39.1408,39.1097,39.133,65616.0
2016-02-02 13:20:00,50.34,50.35,50.29,50.32,108025.0,39.133,39.1408,39.0941,39.1174,108025.0
2016-02-02 13:25:00,50.32,50.37,50.31,50.36,64784.0,39.1174,39.1563,39.1097,39.1485,64784.0
2016-02-02 13:30:00,50.36,50.36,50.32,50.35,28176.0,39.1485,39.1485,39.1174,39.1408,28176.0
2016-02-02 13:35:00,50.34,50.35,50.28,50.29,76852.0,39.133,39.1408,39.0863,39.0941,76852.0
2016-02-02 13:40:00,50.29,50.34,50.27,50.33,45038.0,39.0941,39.133,39.0786,39.1252,45038.0
2016-02-02 13:45:00,50.33,50.34,50.29,50.3,37834.0,39.1252,39.133,39.0941,39.1019,37834.0
2016-02-02 13:50:00,50.3,50.31,50.24,50.26,153004.0,39.1019,39.1097,39.0553,39.0708,153004.0
2016-02-02 13:55:00,50.26,50.27,50.18,50.2,127579.0,39.0708,39.0786,39.0086,39.0242,127579.0
2016-02-02 14:00:00,50.2,50.24,50.17,50.2,146398.0,39.0242,39.0553,39.0008,39.0242,146398.0
2016-02-02 14:05:00,50.2,50.23,50.19,50.2,89989.0,39.0242,39.0475,39.0164,39.0242,89989.0
2016-02-02 14:10:00,50.2,50.26,50.2,50.26,107404.0,39.0242,39.0708,39.0242,39.0708,107404.0
2016-02-02 14:15:00,50.25,50.3,50.24,50.25,56165.0,39.063,39.1019,39.0553,39.063,56165.0
2016-02-02 14:20:00,50.25,50.27,50.2,50.21,83476.0,39.063,39.0786,39.0242,39.0319,83476.0
2016-02-02 14:25:00,50.21,50.25,50.19,50.22,168945.0,39.0319,39.063,39.0164,39.0397,168945.0
2016-02-02 14:30:00,50.22,50.27,50.2,50.27,155538.0,39.0397,39.0786,39.0242,39.0786,155538.0
2016-02-02 14:35:00,50.26,50.33,50.24,50.3,114265.0,39.0708,39.1252,39.0553,39.1019,114265.0
2016-02-02 14:40:00,50.32,50.35,50.3,50.34,75923.0,39.1174,39.1408,39.1019,39.133,75923.0
2016-02-02 14:45:00,50.34,50.36,50.31,50.36,52677.0,39.133,39.1485,39.1097,39.1485,52677.0
2016-02-02 14:50:00,50.36,50.4,50.3,50.3,162220.0,39.1485,39.1796,39.1019,39.1019,162220.0
2016-02-02 14:55:00,50.31,50.32,50.26,50.27,67211.0,39.1097,39.1174,39.0708,39.0786,67211.0
2016-02-02 15:00:00,50.26,50.29,50.22,50.23,68881.0,39.0708,39.0941,39.0397,39.0475,68881.0
2016-02-02 15:05:00,50.23,50.28,50.21,50.22,179106.0,39.0475,39.0863,39.0319,39.0397,179106.0
2016-02-02 15:10:00,50.22,50.22,50.18,50.19,147728.0,39.0397,39.0397,39.0086,39.0164,147728.0
2016-02-02 15:15:00,50.2,50.28,50.19,50.23,223532.0,39.0242,39.0863,39.0164,39.0475,223532.0
2016-02-02 15:20:00,50.23,50.24,50.15,50.21,214218.0,39.0475,39.0553,38.9853,39.0319,214218.0
2016-02-02 15:25:00,50.2,50.27,50.18,50.25,202700.0,39.0242,39.0786,39.0086,39.063,202700.0
2016-02-02 15:30:00,50.25,50.31,50.24,50.28,184959.0,39.063,39.1097,39.0553,39.0863,184959.0
2016-02-02 15:35:00,50.28,50.34,50.24,50.29,397195.0,39.0863,39.133,39.0553,39.0941,397195.0
2016-02-02 15:40:00,50.29,50.34,50.28,50.31,214012.0,39.0941,39.133,39.0863,39.1097,214012.0
2016-02-02 15:45:00,50.31,50.34,50.23,50.34,326314.0,39.1097,39.133,39.0475,39.133,326314.0
2016-02-02 15:50:00,50.34,50.36,50.29,50.36,262388.0,39.133,39.1485,39.0941,39.1485,262388.0
2016-02-02 15:55:00,50.34,50.36,50.28,50.29,1704969.0,39.133,39.1485,39.0863,39.0941,1704969.0
2016-02-03 09:30:00,50.47,50.5,50.34,50.45,337014.0,39.234,39.2574,39.133,39.2185,337014.0
2016-02-03 09:35:00,50.45,50.54,50.43,50.54,133423.0,39.2185,39.2885,39.203,39.2885,133423.0
2016-02-03 09:40:00,50.54,50.54,50.47,50.5,260040.0,39.2885,39.2885,39.234,39.2574,260040.0
2016-02-03 09:45:00,50.5,50.52,50.44,50.52,146229.0,39.2574,39.2729,39.2107,39.2729,146229.0
2016-02-03 09:50:00,50.52,50.56,50.39,50.4,276051.0,39.2729,39.304,39.1719,39.1796,276051.0
2016-02-03 09:55:00,50.39,50.51,50.39,50.44,353084.0,39.1719,39.2651,39.1719,39.2107,353084.0
2016-02-03 10:00:00,50.43,50.43,50.29,50.31,536002.0,39.203,39.203,39.0941,39.1097,536002.0
2016-02-03 10:05:00,50.3,50.34,50.2,50.2,301582.0,39.1019,39.133,39.0242,39.0242,301582.0
2016-02-03 10:10:00,50.21,50.23,50.08,50.1,308779.0,39.0319,39.0475,38.9309,38.9464,308779.0
2016-02-03 10:15:00,50.09,50.14,50.05,50.14,408134.0,38.9386,38.9775,38.9075,38.9775,408134.0
2016-02-03 10:20:00,50.13,50.14,50.02,50.07,293289.0,38.9697,38.9775,38.8842,38.9231,293289.0
2016-02-03 10:25:00,50.07,50.08,49.97,49.97,273294.0,38.9231,38.9309,38.8454,38.8454,273294.0
2016-02-03 10:30:00,49.97,49.97,49.86,49.94,476374.0,38.8454,38.8454,38.7598,38.822,476374.0
2016-02-03 10:35:00,49.94,49.95,49.82,49.91,942180.0,38.822,38.8298,38.7288,38.7987,942180.0
2016-02-03 10:40:00,49.91,49.95,49.89,49.91,643098.0,38.7987,38.8298,38.7832,38.7987,643098.0
2016-02-03 10:45:00,49.92,49.99,49.83,49.84,384450.0,38.8065,38.8609,38.7365,38.7443,384450.0
2016-02-03 10:50:00,49.84,49.93,49.83,49.93,208844.0,38.7443,38.8143,38.7365,38.8143,208844.0
2016-02-03 10:55:00,49.93,49.99,49.9,49.96,367239.0,38.8143,38.8609,38.7909,38.8376,367239.0
2016-02-03 11:00:00,49.96,49.97,49.86,49.86,530490.0,38.8376,38.8454,38.7598,38.7598,530490.0
2016-02-03 11:05:00,49.85,49.89,49.76,49.8,338503.0,38.7521,38.7832,38.6821,38.7132,338503.0
2016-02-03 11:10:00,49.79,49.8,49.72,49.77,294512.0,38.7054,38.7132,38.651,38.6899,294512.0
2016-02-03 11:15:00,49.77,49.85,49.73,49.83,192071.0,38.6899,38.7521,38.6588,38.7365,192071.0
2016-02-03 11:20:00,49.83,49.9,49.83,49.87,586462.0,38.7365,38.7909,38.7365,38.7676,586462.0
2016-02-03 11:25:00,49.86,49.95,49.84,49.91,381936.0,38.7598,38.8298,38.7443,38.7987,381936.0
2016-02-03 11:30:00,49.91,49.94,49.85,49.86,350007.0,38.7987,38.822,38.7521,38.7598,350007.0
2016-02-03 11:35:00,49.85,49.97,49.82,49.95,390755.0,38.7521,38.8454,38.7288,38.8298,390755.0
2016-02-03 11:40:00,49.96,50.07,49.95,50.05,309659.0,38.8376,38.9231,38.8298,38.9075,309659.0
2016-02-03 11:45:00,50.07,50.11,50.05,50.05,271900.0,38.9231,38.9542,38.9075,38.9075,271900.0
2016-02-03 11:50:00,50.05,50.07,49.92,49.96,450184.0,38.9075,38.9231,38.8065,38.8376,450184.0
2016-02-03 11:55:00,49.97,49.99,49.93,49.98,370651.0,38.8454,38.8609,38.8143,38.8531,370651.0
2016-02-03 12:00:00,49.99,50.03,49.96,50.01,129605.0,38.8609,38.892,38.8376,38.8765,129605.0
2016-02-03 12:05:00,50.01,50.01,49.93,49.97,267417.0,38.8765,38.8765,38.8143,38.8454,267417.0
2016-02-03 12:10:00,49.97,49.97,49.9,49.9,334926.0,38.8454,38.8454,38.7909,38.7909,334926.0
2016-02-03 12:15:00,49.9,49.95,49.88,49.89,205128.0,38.7909,38.8298,38.7754,38.7832,205128.0
2016-02-03 12:20:00,49.88,50.01,49.88,49.98,90925.0,38.7754,38.8765,38.7754,38.8531,90925.0
2016-02-03 12:25:00,49.97,49.99,49.93,49.95,134613.0,38.8454,38.8609,38.8143,38.8298,134613.0
2016-02-03 12:30:00,49.96,49.96,49.83,49.85,282946.0,38.8376,38.8376,38.7365,38.7521,282946.0
2016-02-03 12:35:00,49.85,49.89,49.84,49.87,201299.0,38.7521,38.7832,38.7443,38.7676,201299.0
2016-02-03 12:40:00,49.87,49.87,49.82,49.83,165181.0,38.7676,38.7676,38.7288,38.7365,165181.0
2016-02-03 12:45:00,49.82,49.88,49.82,49.87,144142.0,38.7288,38.7754,38.7288,38.7676,144142.0
2016-02-03 12:50:00,49.87,49.91,49.85,49.9,107587.0,38.7676,38.7987,38.7521,38.7909,107587.0
2016-02-03 12:55:00,49.91,49.97,49.9,49.96,57285.0,38.7987,38.8454,38.7909,38.8376,57285.0
2016-02-03 13:00:00,49.96,50.04,49.95,49.96,321904.0,38.8376,38.8998,38.8298,38.8376,321904.0
2016-02-03 13:05:00,49.96,50.0,49.91,49.91,553968.0,38.8376,38.8687,38.7987,38.7987,553968.0
2016-02-03 13:10:00,49.91,49.94,49.9,49.91,81966.0,38.7987,38.822,38.7909,38.7987,81966.0
2016-02-03 13:15:00,49.92,49.94,49.9,49.91,158018.0,38.8065,38.822,38.7909,38.7987,158018.0
2016-02-03 13:20:00,49.91,49.93,49.87,49.91,120281.0,38.7987,38.8143,38.7676,38.7987,120281.0
2016-02-03 13:25:00,49.91,49.92,49.87,49.88,53682.0,38.7987,38.8065,38.7676,38.7754,53682.0
2016-02-03 13:30:00,49.89,49.89,49.82,49.82,148495.0,38.7832,38.7832,38.7288,38.7288,148495.0
2016-02-03 13:35:00,49.82,49.82,49.74,49.74,201256.0,38.7288,38.7288,38.6666,38.6666,201256.0
2016-02-03 13:40:00,49.75,49.79,49.74,49.79,82116.0,38.6743,38.7054,38.6666,38.7054,82116.0
2016-02-03 13:45:00,49.79,49.8,49.75,49.76,52269.0,38.7054,38.7132,38.6743,38.6821,52269.0
2016-02-03 13:50:00,49.76,49.78,49.71,49.73,77725.0,38.6821,38.6977,38.6432,38.6588,77725.0
2016-02-03 13:55:00,49.72,49.75,49.7,49.7,83315.0,38.651,38.6743,38.6355,38.6355,83315.0
2016-02-03 14:00:00,49.7,49.75,49.7,49.73,111043.0,38.6355,38.6743,38.6355,38.6588,111043.0
2016-02-03 14:05:00,49.73,49.81,49.72,49.77,142896.0,38.6588,38.721,38.651,38.6899,142896.0
2016-02-03 14:10:00,49.77,49.89,49.77,49.85,186695.0,38.6899,38.7832,38.6899,38.7521,186695.0
2016-02-03 14:15:00,49.86,49.9,49.85,49.86,243096.0,38.7598,38.7909,38.7521,38.7598,243096.0
2016-02-03 14:20:00,49.85,50.17,49.85,50.16,275401.0,38.7521,39.0008,38.7521,38.9931,275401.0
2016-02-03 14:25:00,50.17,50.26,50.14,50.2,491145.0,39.0008,39.0708,38.9775,39.0242,491145.0
2016-02-03 14:30:00,50.2,50.22,50.13,50.18,310114.0,39.0242,39.0397,38.9697,39.0086,310114.0
2016-02-03 14:35:00,50.18,50.23,50.15,50.19,154933.0,39.0086,39.0475,38.9853,39.0164,154933.0
2016-02-03 14:40:00,50.19,50.31,50.16,50.29,544571.0,39.0164,39.1097,38.9931,39.0941,544571.0
2016-02-03 14:45:00,50.29,50.41,50.29,50.36,266075.0,39.0941,39.1874,39.0941,39.1485,266075.0
2016-02-03 14:50:00,50.36,50.36,50.23,50.25,225886.0,39.1485,39.1485,39.0475,39.063,225886.0
2016-02-03 14:55:00,50.25,50.35,50.25,50.31,395753.0,39.063,39.1408,39.063,39.1097,395753.0
2016-02-03 15:00:00,50.31,50.33,50.22,50.23,305834.0,39.1097,39.1252,39.0397,39.0475,305834.0
2016-02-03 15:05:00,50.24,50.3,50.22,50.27,191752.0,39.0553,39.1019,39.0397,39.0786,191752.0
2016-02-03 15:10:00,50.27,50.34,50.24,50.26,310352.0,39.0786,39.133,39.0553,39.0708,310352.0
2016-02-03 15:15:00,50.26,50.26,50.19,50.22,238080.0,39.0708,39.0708,39.0164,39.0397,238080.0
2016-02-03 15:20:00,50.23,50.24,50.17,50.2,122241.0,39.0475,39.0553,39.0008,39.0242,122241.0
2016-02-03 15:25:00,50.2,50.22,50.11,50.12,191268.0,39.0242,39.0397,38.9542,38.962,191268.0
2016-02-03 15:30:00,50.12,50.18,50.12,50.17,245585.0,38.962,39.0086,38.962,39.0008,245585.0
2016-02-03 15:35:00,50.16,50.18,50.05,50.1,209836.0,38.9931,39.0086,38.9075,38.9464,209836.0
2016-02-03 15:40:00,50.1,50.19,50.07,50.19,205441.0,38.9464,39.0164,38.9231,39.0164,205441.0
2016-02-03 15:45:00,50.19,50.2,50.14,50.18,195705.0,39.0164,39.0242,38.9775,39.0086,195705.0
2016-02-03 15:50:00,50.18,50.24,50.17,50.21,445474.0,39.0086,39.0553,39.0008,39.0319,445474.0
2016-02-03 15:55:00,50.22,50.22,50.09,50.17,1832959.0,39.0397,39.0397,38.9386,39.0008,1832959.0
2016-02-04 09:30:00,49.95,50.01,49.79,49.91,402783.0,38.8298,38.8765,38.7054,38.7987,402783.0
2016-02-04 09:35:00,49.91,49.95,49.69,49.73,345633.0,38.7987,38.8298,38.6277,38.6588,345633.0
2016-02-04 09:40:00,49.73,49.82,49.68,49.71,520387.0,38.6588,38.7288,38.6199,38.6432,520387.0
2016-02-04 09:45:00,49.72,49.91,49.69,49.88,546621.0,38.651,38.7987,38.6277,38.7754,546621.0
2016-02-04 09:50:00,49.87,49.97,49.87,49.91,429810.0,38.7676,38.8454,38.7676,38.7987,429810.0
2016-02-04 09:55:00,49.91,49.93,49.84,49.84,286456.0,38.7987,38.8143,38.7443,38.7443,286456.0
2016-02-04 10:00:00,49.85,49.88,49.67,49.68,545601.0,38.7521,38.7754,38.6121,38.6199,545601.0
2016-02-04 10:05:00,49.69,49.83,49.69,49.79,346763.0,38.6277,38.7365,38.6277,38.7054,346763.0
2016-02-04 10:10:00,49.79,49.9,49.73,49.89,360262.0,38.7054,38.7909,38.6588,38.7832,360262.0
2016-02-04 10:15:00,49.88,49.91,49.83,49.88,305348.0,38.7754,38.7987,38.7365,38.7754,305348.0
2016-02-04 10:20:00,49.88,49.88,49.78,49.78,321839.0,38.7754,38.7754,38.6977,38.6977,321839.0
2016-02-04 10:25:00,49.77,49.81,49.75,49.79,312742.0,38.6899,38.721,38.6743,38.7054,312742.0
2016-02-04 10:30:00,49.79,49.85,49.75,49.84,153972.0,38.7054,38.7521,38.6743,38.7443,153972.0
2016-02-04 10:35:00,49.85,49.88,49.83,49.84,193856.0,38.7521,38.7754,38.7365,38.7443,193856.0
2016-02-04 10:40:00,49.85,49.86,49.81,49.84,119433.0,38.7521,38.7598,38.721,38.7443,119433.0
2016-02-04 10:45:00,49.84,49.89,49.82,49.86,166040.0,38.7443,38.7832,38.7288,38.7598,166040.0
2016-02-04 10:50:00,49.86,49.91,49.84,49.9,206403.0,38.7598,38.7987,38.7443,38.7909,206403.0
2016-02-04 10:55:00,49.9,49.97,49.9,49.97,424978.0,38.7909,38.8454,38.7909,38.8454,424978.0
2016-02-04 11:00:00,49.96,49.98,49.9,49.91,112822.0,38.8376,38.8531,38.7909,38.7987,112822.0
2016-02-04 11:05:00,49.91,49.92,49.86,49.86,209037.0,38.7987,38.8065,38.7598,38.7598,209037.0
2016-02-04 11:10:00,49.86,49.88,49.81,49.82,218092.0,38.7598,38.7754,38.721,38.7288,218092.0
2016-02-04 11:15:00,49.82,49.84,49.68,49.69,191982.0,38.7288,38.7443,38.6199,38.6277,191982.0
2016-02-04 11:20:00,49.69,49.73,49.68,49.69,148373.0,38.6277,38.6588,38.6199,38.6277,148373.0
2016-02-04 11:25:00,49.69,49.72,49.64,49.66,401976.0,38.6277,38.651,38.5888,38.6044,401976.0
2016-02-04 11:30:00,49.66,49.66,49.58,49.64,600262.0,38.6044,38.6044,38.5422,38.5888,600262.0
2016-02-04 11:35:00,49.64,49.66,49.6,49.62,96616.0,38.5888,38.6044,38.5577,38.5733,96616.0
2016-02-04 11:40:00,49.62,49.63,49.58,49.61,124971.0,38.5733,38.5811,38.5422,38.5655,124971.0
2016-02-04 11:45:00,49.62,49.63,49.52,49.57,350855.0,38.5733,38.5811,38.4955,38.5344,350855.0
2016-02-04 11:50:00,49.57,49.58,49.53,49.55,163431.0,38.5344,38.5422,38.5033,38.5189,163431.0
2016-02-04 11:55:00,49.55,49.56,49.47,49.48,231039.0,38.5189,38.5266,38.4567,38.4644,231039.0
2016-02-04 12:00:00,49.49,49.56,49.48,49.54,212781.0,38.4722,38.5266,38.4644,38.5111,212781.0
2016-02-04 12:05:00,49.54,49.63,49.51,49.61,204251.0,38.5111,38.5811,38.4878,38.5655,204251.0
2016-02-04 12:10:00,49.61,49.69,49.6,49.66,74021.0,38.5655,38.6277,38.5577,38.6044,74021.0
2016-02-04 12:15:00,49.66,49.73,49.65,49.71,142953.0,38.6044,38.6588,38.5966,38.6432,142953.0
2016-02-04 12:20:00,49.72,49.78,49.7,49.74,95491.0,38.651,38.6977,38.6355,38.6666,95491.0
2016-02-04 12:25:00,49.74,49.76,49.67,49.69,158133.0,38.6666,38.6821,38.6121,38.6277,158133.0
2016-02-04 12:30:00,49.69,49.71,49.65,49.66,181544.0,38.6277,38.6432,38.5966,38.6044,181544.0
2016-02-04 12:35:00,49.66,49.73,49.66,49.73,132824.0,38.6044,38.6588,38.6044,38.6588,132824.0
2016-02-04 12:40:00,49.73,49.8,49.73,49.74,97531.0,38.6588,38.7132,38.6588,38.6666,97531.0
2016-02-04 12:45:00,49.74,49.77,49.71,49.74,81639.0,38.6666,38.6899,38.6432,38.6666,81639.0
2016-02-04 12:50:00,49.75,49.76,49.71,49.75,62059.0,38.6743,38.6821,38.6432,38.6743,62059.0
2016-02-04 12:55:00,49.75,49.78,49.73,49.76,66505.0,38.6743,38.6977,38.6588,38.6821,66505.0
2016-02-04 13:00:00,49.76,49.8,49.75,49.79,122704.0,38.6821,38.7132,38.6743,38.7054,122704.0
2016-02-04 13:05:00,49.8,49.81,49.76,49.79,65939.0,38.7132,38.721,38.6821,38.7054,65939.0
2016-02-04 13:10:00,49.79,49.88,49.79,49.84,69389.0,38.7054,38.7754,38.7054,38.7443,69389.0
2016-02-04 13:15:00,49.85,49.9,49.85,49.87,100542.0,38.7521,38.7909,38.7521,38.7676,100542.0
2016-02-04 13:20:00,49.86,49.9,49.85,49.87,119750.0,38.7598,38.7909,38.7521,38.7676,119750.0
2016-02-04 13:25:00,49.87,49.93,49.87,49.89,64787.0,38.7676,38.8143,38.7676,38.7832,64787.0
2016-02-04 13:30:00,49.9,49.94,49.89,49.93,119040.0,38.7909,38.822,38.7832,38.8143,119040.0
2016-02-04 13:35:00,49.93,49.94,49.85,49.87,69795.0,38.8143,38.822,38.7521,38.7676,69795.0
2016-02-04 13:40:00,49.87,49.88,49.78,49.8,218599.0,38.7676,38.7754,38.6977,38.7132,218599.0
2016-02-04 13:45:00,49.8,49.81,49.71,49.72,77927.0,38.7132,38.721,38.6432,38.651,77927.0
2016-02-04 13:50:00,49.72,49.74,49.7,49.72,85828.0,38.651,38.6666,38.6355,38.651,85828.0
2016-02-04 13:55:00,49.71,49.73,49.68,49.7,118639.0,38.6432,38.6588,38.6199,38.6355,118639.0
2016-02-04 14:00:00,49.71,49.71,49.62,49.62,128051.0,38.6432,38.6432,38.5733,38.5733,128051.0
2016-02-04 14:05:00,49.62,49.63,49.54,49.57,118641.0,38.5733,38.5811,38.5111,38.5344,118641.0
2016-02-04 14:10:00,49.56,49.61,49.54,49.61,83694.0,38.5266,38.5655,38.5111,38.5655,83694.0
2016-02-04 14:15:00,49.6,49.65,49.58,49.64,208062.0,38.5577,38.5966,38.5422,38.5888,208062.0
2016-02-04 14:20:00,49.64,49.66,49.6,49.63,97621.0,38.5888,38.6044,38.5577,38.5811,97621.0
2016-02-04 14:25:00,49.63,49.66,49.55,49.56,203339.0,38.5811,38.6044,38.5189,38.5266,203339.0
2016-02-04 14:30:00,49.55,49.6,49.54,49.59,80926.0,38.5189,38.5577,38.5111,38.55,80926.0
2016-02-04 14:35:00,49.59,49.62,49.49,49.51,121569.0,38.55,38.5733,38.4722,38.4878,121569.0
2016-02-04 14:40:00,49.5,49.57,49.49,49.55,92122.0,38.48,38.5344,38.4722,38.5189,92122.0
2016-02-04 14:45:00,49.55,49.59,49.52,49.58,79675.0,38.5189,38.55,38.4955,38.5422,79675.0
2016-02-04 14:50:00,49.57,49.58,49.48,49.48,130210.0,38.5344,38.5422,38.4644,38.4644,130210.0
2016-02-04 14:55:00,49.49,49.62,49.49,49.62,178547.0,38.4722,38.5733,38.4722,38.5733,178547.0
2016-02-04 15:00:00,49.61,49.63,49.58,49.59,131236.0,38.5655,38.5811,38.5422,38.55,131236.0
2016-02-04 15:05:00,49.59,49.63,49.56,49.6,455600.0,38.55,38.5811,38.5266,38.5577,455600.0
2016-02-04 15:10:00,49.61,49.69,49.58,49.68,298378.0,38.5655,38.6277,38.5422,38.6199,298378.0
2016-02-04 15:15:00,49.68,49.72,49.65,49.65,352468.0,38.6199,38.651,38.5966,38.5966,352468.0
2016-02-04 15:20:00,49.65,49.7,49.64,49.7,248401.0,38.5966,38.6355,38.5888,38.6355,248401.0
2016-02-04 15:25:00,49.7,49.7,49.63,49.64,278234.0,38.6355,38.6355,38.5811,38.5888,278234.0
2016-02-04 15:30:00,49.64,49.66,49.56,49.58,146531.0,38.5888,38.6044,38.5266,38.5422,146531.0
2016-02-04 15:35:00,49.58,49.64,49.55,49.63,210059.0,38.5422,38.5888,38.5189,38.5811,210059.0
2016-02-04 15:40:00,49.63,49.72,49.61,49.7,327982.0,38.5811,38.651,38.5655,38.6355,327982.0
2016-02-04 15:45:00,49.7,49.72,49.66,49.69,298660.0,38.6355,38.651,38.6044,38.6277,298660.0
2016-02-04 15:50:00,49.7,49.75,49.69,49.75,294961.0,38.6355,38.6743,38.6277,38.6743,294961.0
2016-02-04 15:55:00,49.76,49.79,49.7,49.7,1607904.0,38.6821,38.7054,38.6355,38.6355,1607904.0
2016-02-05 09:30:00,49.8,49.88,49.7,49.77,266687.0,38.7132,38.7754,38.6355,38.6899,266687.0
2016-02-05 09:35:00,49.77,49.95,49.77,49.91,431443.0,38.6899,38.8298,38.6899,38.7987,431443.0
2016-02-05 09:40:00,49.92,49.92,49.85,49.9,234243.0,38.8065,38.8065,38.7521,38.7909,234243.0
2016-02-05 09:45:00,49.9,49.9,49.8,49.8,300357.0,38.7909,38.7909,38.7132,38.7132,300357.0
2016-02-05 09:50:00,49.8,49.82,49.68,49.72,277293.0,38.7132,38.7288,38.6199,38.651,277293.0
2016-02-05 09:55:00,49.71,49.8,49.71,49.71,118234.0,38.6432,38.7132,38.6432,38.6432,118234.0
2016-02-05 10:00:00,49.71,49.8,49.71,49.77,314949.0,38.6432,38.7132,38.6432,38.6899,314949.0
2016-02-05 10:05:00,49.77,49.78,49.73,49.75,170062.0,38.6899,38.6977,38.6588,38.6743,170062.0
2016-02-05 10:10:00,49.75,49.82,49.73,49.78,374595.0,38.6743,38.7288,38.6588,38.6977,374595.0
2016-02-05 10:15:00,49.78,49.85,49.77,49.83,448555.0,38.6977,38.7521,38.6899,38.7365,448555.0
2016-02-05 10:20:00,49.83,49.88,49.7,49.71,310510.0,38.7365,38.7754,38.6355,38.6432,310510.0
2016-02-05 10:25:00,49.7,49.76,49.59,49.61,408468.0,38.6355,38.6821,38.55,38.5655,408468.0
2016-02-05 10:30:00,49.61,49.65,49.6,49.65,224994.0,38.5655,38.5966,38.5577,38.5966,224994.0
2016-02-05 10:35:00,49.65,49.73,49.65,49.7,241148.0,38.5966,38.6588,38.5966,38.6355,241148.0
2016-02-05 10:40:00,49.7,49.78,49.66,49.75,368903.0,38.6355,38.6977,38.6044,38.6743,368903.0
2016-02-05 10:45:00,49.74,49.75,49.68,49.71,421508.0,38.6666,38.6743,38.6199,38.6432,421508.0
2016-02-05 10:50:00,49.71,49.71,49.64,49.68,262116.0,38.6432,38.6432,38.5888,38.6199,262116.0
2016-02-05 10:55:00,49.67,49.74,49.63,49.65,137489.0,38.6121,38.6666,38.5811,38.5966,137489.0
2016-02-05 11:00:00,49.65,49.7,49.64,49.66,120354.0,38.5966,38.6355,38.5888,38.6044,120354.0
2016-02-05 11:05:00,49.66,49.66,49.62,49.66,103364.0,38.6044,38.6044,38.5733,38.6044,103364.0
2016-02-05 11:10:00,49.65,49.71,49.62,49.67,136445.0,38.5966,38.6432,38.5733,38.6121,136445.0
2016-02-05 11:15:00,49.68,49.71,49.62,49.63,98253.0,38.6199,38.6432,38.5733,38.5811,98253.0
2016-02-05 11:20:00,49.63,49.67,49.55,49.57,469667.0,38.5811,38.6121,38.5189,38.5344,469667.0
2016-02-05 11:25:00,49.57,49.58,49.5,49.57,438764.0,38.5344,38.5422,38.48,38.5344,438764.0
2016-02-05 11:30:00,49.56,49.61,49.54,49.57,299723.0,38.5266,38.5655,38.5111,38.5344,299723.0
2016-02-05 11:35:00,49.57,49.64,49.51,49.61,271940.0,38.5344,38.5888,38.4878,38.5655,271940.0
2016-02-05 11:40:00,49.61,49.65,49.5,49.53,295423.0,38.5655,38.5966,38.48,38.5033,295423.0
2016-02-05 11:45:00,49.54,49.58,49.49,49.58,111656.0,38.5111,38.5422,38.4722,38.5422,111656.0
2016-02-05 11:50:00,49.58,49.65,49.57,49.64,119656.0,38.5422,38.5966,38.5344,38.5888,119656.0
2016-02-05 11:55:00,49.64,49.65,49.54,49.65,156709.0,38.5888,38.5966,38.5111,38.5966,156709.0
2016-02-05 12:00:00,49.65,49.68,49.64,49.68,244061.0,38.5966,38.6199,38.5888,38.6199,244061.0
2016-02-05 12:05:00,49.68,49.71,49.6,49.64,224869.0,38.6199,38.6432,38.5577,38.5888,224869.0
2016-02-05 12:10:00,49.64,49.66,49.59,49.62,82225.0,38.5888,38.6044,38.55,38.5733,82225.0
2016-02-05 12:15:00,49.62,49.68,49.6,49.65,79192.0,38.5733,38.6199,38.5577,38.5966,79192.0
2016-02-05 12:20:00,49.66,49.7,49.65,49.7,277977.0,38.6044,38.6355,38.5966,38.6355,277977.0
2016-02-05 12:25:00,49.69,49.72,49.64,49.66,208157.0,38.6277,38.651,38.5888,38.6044,208157.0
2016-02-05 12:30:00,49.66,49.7,49.66,49.68,93886.0,38.6044,38.6355,38.6044,38.6199,93886.0
2016-02-05 12:35:00,49.67,49.73,49.66,49.71,108814.0,38.6121,38.6588,38.6044,38.6432,108814.0
2016-02-05 12:40:00,49.7,49.71,49.64,49.68,165357.0,38.6355,38.6432,38.5888,38.6199,165357.0
2016-02-05 12:45:00,49.67,49.7,49.65,49.66,64938.0,38.6121,38.6355,38.5966,38.6044,64938.0
2016-02-05 12:50:00,49.66,49.67,49.61,49.62,172206.0,38.6044,38.6121,38.5655,38.5733,172206.0
2016-02-05 12:55:00,49.62,49.64,49.54,49.58,146134.0,38.5733,38.5888,38.5111,38.5422,146134.0
2016-02-05 13:00:00,49.57,49.61,49.56,49.6,86856.0,38.5344,38.5655,38.5266,38.5577,86856.0
2016-02-05 13:05:00,49.6,49.64,49.58,49.64,53706.0,38.5577,38.5888,38.5422,38.5888,53706.0
2016-02-05 13:10:00,49.65,49.67,49.62,49.66,130770.0,38.5966,38.6121,38.5733,38.6044,130770.0
2016-02-05 13:15:00,49.65,49.68,49.62,49.67,226835.0,38.5966,38.6199,38.5733,38.6121,226835.0
2016-02-05 13:20:00,49.66,49.74,49.65,49.73,116338.0,38.6044,38.6666,38.5966,38.6588,116338.0
2016-02-05 13:25:00,49.73,49.76,49.73,49.75,103469.0,38.6588,38.6821,38.6588,38.6743,103469.0
2016-02-05 13:30:00,49.75,49.75,49.71,49.73,162861.0,38.6743,38.6743,38.6432,38.6588,162861.0
2016-02-05 13:35:00,49.73,49.74,49.64,49.65,194536.0,38.6588,38.6666,38.5888,38.5966,194536.0
2016-02-05 13:40:00,49.64,49.67,49.61,49.64,209211.0,38.5888,38.6121,38.5655,38.5888,209211.0
2016-02-05 13:45:00,49.64,49.65,49.55,49.57,92724.0,38.5888,38.5966,38.5189,38.5344,92724.0
2016-02-05 13:50:00,49.57,49.6,49.54,49.6,146335.0,38.5344,38.5577,38.5111,38.5577,146335.0
2016-02-05 13:55:00,49.59,49.64,49.59,49.63,188631.0,38.55,38.5888,38.55,38.5811,188631.0
2016-02-05 14:00:00,49.63,49.67,49.6,49.65,116955.0,38.5811,38.6121,38.5577,38.5966,116955.0
2016-02-05 14:05:00,49.65,49.66,49.58,49.62,137387.0,38.5966,38.6044,38.5422,38.5733,137387.0
2016-02-05 14:10:00,49.62,49.62,49.53,49.53,174526.0,38.5733,38.5733,38.5033,38.5033,174526.0
2016-02-05 14:15:00,49.54,49.55,49.48,49.52,112362.0,38.5111,38.5189,38.4644,38.4955,112362.0
2016-02-05 14:20:00,49.52,49.58,49.5,49.57,154071.0,38.4955,38.5422,38.48,38.5344,154071.0
2016-02-05 14:25:00,49.56,49.57,49.52,49.54,99338.0,38.5266,38.5344,38.4955,38.5111,99338.0
2016-02-05 14:30:00,49.53,49.63,49.53,49.61,133162.0,38.5033,38.5811,38.5033,38.5655,133162.0
2016-02-05 14:35:00,49.61,49.61,49.57,49.58,61967.0,38.5655,38.5655,38.5344,38.5422,61967.0
2016-02-05 14:40:00,49.58,49.58,49.48,49.48,244756.0,38.5422,38.5422,38.4644,38.4644,244756.0
2016-02-05 14:45:00,49.49,49.53,49.46,49.52,78049.0,38.4722,38.5033,38.4489,38.4955,78049.0
2016-02-05 14:50:00,49.52,49.53,49.47,49.5,96936.0,38.4955,38.5033,38.4567,38.48,96936.0
2016-02-05 14:55:00,49.49,49.52,49.44,49.47,106796.0,38.4722,38.4955,38.4334,38.4567,106796.0
2016-02-05 15:00:00,49.46,49.47,49.37,49.39,201184.0,38.4489,38.4567,38.3789,38.3945,201184.0
2016-02-05 15:05:00,49.4,49.42,49.38,49.41,271486.0,38.4023,38.4178,38.3867,38.41,271486.0
2016-02-05 15:10:00,49.41,49.42,49.38,49.41,179459.0,38.41,38.4178,38.3867,38.41,179459.0
2016-02-05 15:15:00,49.4,49.56,49.4,49.55,660883.0,38.4023,38.5266,38.4023,38.5189,660883.0
2016-02-05 15:20:00,49.55,49.56,49.51,49.54,295784.0,38.5189,38.5266,38.4878,38.5111,295784.0
2016-02-05 15:25:00,49.55,49.55,49.49,49.52,260162.0,38.5189,38.5189,38.4722,38.4955,260162.0
2016-02-05 15:30:00,49.53,49.53,49.46,49.51,374856.0,38.5033,38.5033,38.4489,38.4878,374856.0
2016-02-05 15:35:00,49.51,49.53,49.44,49.46,186996.0,38.4878,38.5033,38.4334,38.4489,186996.0
2016-02-05 15:40:00,49.45,49.51,49.41,49.5,364270.0,38.4411,38.4878,38.41,38.48,364270.0
2016-02-05 15:45:00,49.5,49.56,49.49,49.53,395322.0,38.48,38.5266,38.4722,38.5033,395322.0
2016-02-05 15:50:00,49.53,49.54,49.47,49.49,281236.0,38.5033,38.5111,38.4567,38.4722,281236.0
2016-02-05 15:55:00,49.49,49.64,49.49,49.64,750890.0,38.4722,38.5888,38.4722,38.5888,750890.0
2016-02-08 09:30:00,49.3,49.4,49.21,49.31,608117.0,38.3245,38.4023,38.2546,38.3323,608117.0
2016-02-08 09:35:00,49.3,49.35,49.28,49.32,406928.0,38.3245,38.3634,38.309,38.3401,406928.0
2016-02-08 09:40:00,49.31,49.41,49.28,49.4,433460.0,38.3323,38.41,38.309,38.4023,433460.0
2016-02-08 09:45:00,49.4,49.45,49.3,49.36,530157.0,38.4023,38.4411,38.3245,38.3712,530157.0
2016-02-08 09:50:00,49.36,49.36,49.14,49.18,499209.0,38.3712,38.3712,38.2001,38.2312,499209.0
2016-02-08 09:55:00,49.18,49.26,49.14,49.15,349856.0,38.2312,38.2934,38.2001,38.2079,349856.0
2016-02-08 10:00:00,49.14,49.23,49.14,49.19,348080.0,38.2001,38.2701,38.2001,38.239,348080.0
2016-02-08 10:05:00,49.19,49.19,49.06,49.07,311361.0,38.239,38.239,38.1379,38.1457,311361.0
2016-02-08 10:10:00,49.07,49.08,49.03,49.06,195142.0,38.1457,38.1535,38.1146,38.1379,195142.0
2016-02-08 10:15:00,49.06,49.08,48.95,48.99,401769.0,38.1379,38.1535,38.0524,38.0835,401769.0
2016-02-08 10:20:00,48.98,49.02,48.95,49.01,321429.0,38.0758,38.1069,38.0524,38.0991,321429.0
2016-02-08 10:25:00,49.01,49.06,48.95,49.03,256690.0,38.0991,38.1379,38.0524,38.1146,256690.0
2016-02-08 10:30:00,49.02,49.15,49.01,49.12,375795.0,38.1069,38.2079,38.0991,38.1846,375795.0
2016-02-08 10:35:00,49.11,49.17,49.07,49.13,419933.0,38.1768,38.2235,38.1457,38.1924,419933.0
2016-02-08 10:40:00,49.14,49.14,49.0,49.13,233335.0,38.2001,38.2001,38.0913,38.1924,233335.0
2016-02-08 10:45:00,49.11,49.16,49.05,49.07,231110.0,38.1768,38.2157,38.1302,38.1457,231110.0
2016-02-08 10:50:00,49.07,49.14,49.04,49.11,495094.0,38.1457,38.2001,38.1224,38.1768,495094.0
2016-02-08 10:55:00,49.11,49.13,49.05,49.11,256399.0,38.1768,38.1924,38.1302,38.1768,256399.0
2016-02-08 11:00:00,49.11,49.15,49.01,49.05,278699.0,38.1768,38.2079,38.0991,38.1302,278699.0
2016-02-08 11:05:00,49.05,49.08,48.95,48.95,405530.0,38.1302,38.1535,38.0524,38.0524,405530.0
2016-02-08 11:10:00,48.96,48.98,48.88,48.92,269187.0,38.0602,38.0758,37.998,38.0291,269187.0
2016-02-08 11:15:00,48.92,48.98,48.91,48.98,169199.0,38.0291,38.0758,38.0213,38.0758,169199.0
2016-02-08 11:20:00,48.97,48.99,48.92,48.97,271713.0,38.068,38.0835,38.0291,38.068,271713.0
2016-02-08 11:25:00,48.96,49.02,48.94,49.02,141693.0,38.0602,38.1069,38.0447,38.1069,141693.0
2016-02-08 11:30:00,49.01,49.01,48.95,48.98,137017.0,38.0991,38.0991,38.0524,38.0758,137017.0
2016-02-08 11:35:00,48.98,49.0,48.94,48.99,134332.0,38.0758,38.0913,38.0447,38.0835,134332.0
2016-02-08 11:40:00,48.98,49.04,48.97,49.0,133293.0,38.0758,38.1224,38.068,38.0913,133293.0
2016-02-08 11:45:00,48.99,49.03,48.95,49.02,113504.0,38.0835,38.1146,38.0524,38.1069,113504.0
2016-02-08 11:50:00,49.01,49.04,48.98,49.01,191847.0,38.0991,38.1224,38.0758,38.0991,191847.0
2016-02-08 11:55:00,49.02,49.1,48.99,49.1,203733.0,38.1069,38.169,38.0835,38.169,203733.0
2016-02-08 12:00:00,49.11,49.12,49.08,49.09,128230.0,38.1768,38.1846,38.1535,38.1613,128230.0
2016-02-08 12:05:00,49.09,49.12,49.08,49.12,46115.0,38.1613,38.1846,38.1535,38.1846,46115.0
2016-02-08 12:10:00,49.12,49.13,49.1,49.13,148691.0,38.1846,38.1924,38.169,38.1924,148691.0
2016-02-08 12:15:00,49.13,49.2,49.12,49.18,164348.0,38.1924,38.2468,38.1846,38.2312,164348.0
2016-02-08 12:20:00,49.17,49.24,49.17,49.24,216141.0,38.2235,38.2779,38.2235,38.2779,216141.0
2016-02-08 12:25:00,49.24,49.24,49.17,49.19,232187.0,38.2779,38.2779,38.2235,38.239,232187.0
2016-02-08 12:30:00,49.19,49.26,49.19,49.22,297961.0,38.239,38.2934,38.239,38.2623,297961.0
2016-02-08 12:35:00,49.23,49.26,49.18,49.19,368680.0,38.2701,38.2934,38.2312,38.239,368680.0
2016-02-08 12:40:00,49.18,49.2,49.17,49.2,86249.0,38.2312,38.2468,38.2235,38.2468,86249.0
2016-02-08 12:45:00,49.2,49.22,49.17,49.22,118712.0,38.2468,38.2623,38.2235,38.2623,118712.0
2016-02-08 12:50:00,49.22,49.27,49.21,49.23,76613.0,38.2623,38.3012,38.2546,38.2701,76613.0
2016-02-08 12:55:00,49.22,49.23,49.19,49.22,280506.0,38.2623,38.2701,38.239,38.2623,280506.0
2016-02-08 13:00:00,49.22,49.23,49.18,49.19,171030.0,38.2623,38.2701,38.2312,38.239,171030.0
2016-02-08 13:05:00,49.18,49.24,49.18,49.24,72660.0,38.2312,38.2779,38.2312,38.2779,72660.0
2016-02-08 13:10:00,49.24,49.25,49.22,49.23,44276.0,38.2779,38.2857,38.2623,38.2701,44276.0
2016-02-08 13:15:00,49.22,49.22,49.18,49.19,83499.0,38.2623,38.2623,38.2312,38.239,83499.0
2016-02-08 13:20:00,49.2,49.21,49.15,49.17,54422.0,38.2468,38.2546,38.2079,38.2235,54422.0
2016-02-08 13:25:00,49.16,49.21,49.14,49.21,77957.0,38.2157,38.2546,38.2001,38.2546,77957.0
2016-02-08 13:30:00,49.2,49.25,49.19,49.23,64903.0,38.2468,38.2857,38.239,38.2701,64903.0
2016-02-08 13:35:00,49.23,49.24,49.2,49.22,124328.0,38.2701,38.2779,38.2468,38.2623,124328.0
2016-02-08 13:40:00,49.22,49.23,49.16,49.16,115724.0,38.2623,38.2701,38.2157,38.2157,115724.0
2016-02-08 13:45:00,49.16,49.17,49.11,49.14,105427.0,38.2157,38.2235,38.1768,38.2001,105427.0
2016-02-08 13:50:00,49.14,49.16,49.09,49.13,68015.0,38.2001,38.2157,38.1613,38.1924,68015.0
2016-02-08 13:55:00,49.13,49.14,49.09,49.09,144007.0,38.1924,38.2001,38.1613,38.1613,144007.0
2016-02-08 14:00:00,49.09,49.15,49.08,49.15,180788.0,38.1613,38.2079,38.1535,38.2079,180788.0
2016-02-08 14:05:00,49.15,49.19,49.13,49.19,178806.0,38.2079,38.239,38.1924,38.239,178806.0
2016-02-08 14:10:00,49.19,49.21,49.13,49.15,154777.0,38.239,38.2546,38.1924,38.2079,154777.0
2016-02-08 14:15:00,49.15,49.18,49.13,49.14,112990.0,38.2079,38.2312,38.1924,38.2001,112990.0
2016-02-08 14:20:00,49.14,49.2,49.14,49.18,69936.0,38.2001,38.2468,38.2001,38.2312,69936.0
2016-02-08 14:25:00,49.18,49.22,49.16,49.18,131701.0,38.2312,38.2623,38.2157,38.2312,131701.0
2016-02-08 14:30:00,49.18,49.18,49.08,49.12,171090.0,38.2312,38.2312,38.1535,38.1846,171090.0
2016-02-08 14:35:00,49.12,49.17,49.12,49.15,123655.0,38.1846,38.2235,38.1846,38.2079,123655.0
2016-02-08 14:40:00,49.14,49.24,49.14,49.23,238991.0,38.2001,38.2779,38.2001,38.2701,238991.0
2016-02-08 14:45:00,49.24,49.28,49.23,49.23,253253.0,38.2779,38.309,38.2701,38.2701,253253.0
2016-02-08 14:50:00,49.23,49.25,49.2,49.24,126071.0,38.2701,38.2857,38.2468,38.2779,126071.0
2016-02-08 14:55:00,49.24,49.26,49.17,49.19,134170.0,38.2779,38.2934,38.2235,38.239,134170.0
2016-02-08 15:00:00,49.19,49.21,49.16,49.19,115298.0,38.239,38.2546,38.2157,38.239,115298.0
2016-02-08 15:05:00,49.2,49.27,49.16,49.22,282642.0,38.2468,38.3012,38.2157,38.2623,282642.0
2016-02-08 15:10:00,49.22,49.31,49.22,49.31,251999.0,38.2623,38.3323,38.2623,38.3323,251999.0
2016-02-08 15:15:00,49.3,49.39,49.3,49.35,468175.0,38.3245,38.3945,38.3245,38.3634,468175.0
2016-02-08 15:20:00,49.34,49.37,49.31,49.33,319133.0,38.3556,38.3789,38.3323,38.3478,319133.0
2016-02-08 15:25:00,49.33,49.35,49.27,49.32,373129.0,38.3478,38.3634,38.3012,38.3401,373129.0
2016-02-08 15:30:00,49.33,49.47,49.33,49.46,503010.0,38.3478,38.4567,38.3478,38.4489,503010.0
2016-02-08 15:35:00,49.46,49.46,49.37,49.43,224375.0,38.4489,38.4489,38.3789,38.4256,224375.0
2016-02-08 15:40:00,49.42,49.51,49.42,49.5,338413.0,38.4178,38.4878,38.4178,38.48,338413.0
2016-02-08 15:45:00,49.5,49.64,49.49,49.57,610618.0,38.48,38.5888,38.4722,38.5344,610618.0
2016-02-08 15:50:00,49.56,49.58,49.48,49.49,405169.0,38.5266,38.5422,38.4644,38.4722,405169.0
2016-02-08 15:55:00,49.49,49.53,49.44,49.51,701613.0,38.4722,38.5033,38.4334,38.4878,701613.0
2016-02-09 09:30:00,49.11,49.41,49.07,49.41,685886.0,38.1768,38.41,38.1457,38.41,685886.0
2016-02-09 09:35:00,49.41,49.52,49.38,49.5,391795.0,38.41,38.4955,38.3867,38.48,391795.0
2016-02-09 09:40:00,49.49,49.56,49.36,49.52,489334.0,38.4722,38.5266,38.3712,38.4955,489334.0
2016-02-09 09:45:00,49.52,49.66,49.52,49.59,373386.0,38.4955,38.6044,38.4955,38.55,373386.0
2016-02-09 09:50:00,49.59,49.6,49.42,49.45,354089.0,38.55,38.5577,38.4178,38.4411,354089.0
2016-02-09 09:55:00,49.45,49.47,49.31,49.32,243338.0,38.4411,38.4567,38.3323,38.3401,243338.0
2016-02-09 10:00:00,49.32,49.44,49.3,49.38,284308.0,38.3401,38.4334,38.3245,38.3867,284308.0
2016-02-09 10:05:00,49.39,49.43,49.3,49.36,223519.0,38.3945,38.4256,38.3245,38.3712,223519.0
2016-02-09 10:10:00,49.35,49.4,49.29,49.38,239475.0,38.3634,38.4023,38.3167,38.3867,239475.0
2016-02-09 10:15:00,49.39,49.42,49.31,49.34,173590.0,38.3945,38.4178,38.3323,38.3556,173590.0
2016-02-09 10:20:00,49.34,49.36,49.3,49.33,238539.0,38.3556,38.3712,38.3245,38.3478,238539.0
2016-02-09 10:25:00,49.32,49.34,49.22,49.23,412036.0,38.3401,38.3556,38.2623,38.2701,412036.0
2016-02-09 10:30:00,49.23,49.24,49.15,49.22,140952.0,38.2701,38.2779,38.2079,38.2623,140952.0
2016-02-09 10:35:00,49.22,49.23,49.17,49.2,296791.0,38.2623,38.2701,38.2235,38.2468,296791.0
2016-02-09 10:40:00,49.2,49.24,49.15,49.22,183264.0,38.2468,38.2779,38.2079,38.2623,183264.0
2016-02-09 10:45:00,49.21,49.36,49.2,49.34,171684.0,38.2546,38.3712,38.2468,38.3556,171684.0
2016-02-09 10:50:00,49.34,49.4,49.27,49.29,147838.0,38.3556,38.4023,38.3012,38.3167,147838.0
2016-02-09 10:55:00,49.29,49.34,49.26,49.29,131497.0,38.3167,38.3556,38.2934,38.3167,131497.0
2016-02-09 11:00:00,49.29,49.46,49.27,49.43,194012.0,38.3167,38.4489,38.3012,38.4256,194012.0
2016-02-09 11:05:00,49.42,49.48,49.41,49.47,421216.0,38.4178,38.4644,38.41,38.4567,421216.0
2016-02-09 11:10:00,49.48,49.62,49.47,49.61,601496.0,38.4644,38.5733,38.4567,38.5655,601496.0
2016-02-09 11:15:00,49.61,49.63,49.5,49.55,723363.0,38.5655,38.5811,38.48,38.5189,723363.0
2016-02-09 11:20:00,49.55,49.72,49.55,49.71,817421.0,38.5189,38.651,38.5189,38.6432,817421.0
2016-02-09 11:25:00,49.71,49.76,49.69,49.74,755659.0,38.6432,38.6821,38.6277,38.6666,755659.0
2016-02-09 11:30:00,49.73,49.75,49.64,49.68,748601.0,38.6588,38.6743,38.5888,38.6199,748601.0
2016-02-09 11:35:00,49.68,49.69,49.58,49.61,778645.0,38.6199,38.6277,38.5422,38.5655,778645.0
2016-02-09 11:40:00,49.61,49.78,49.61,49.77,740409.0,38.5655,38.6977,38.5655,38.6899,740409.0
2016-02-09 11:45:00,49.77,49.79,49.67,49.68,121386.0,38.6899,38.7054,38.6121,38.6199,121386.0
2016-02-09 11:50:00,49.68,49.69,49.6,49.61,139781.0,38.6199,38.6277,38.5577,38.5655,139781.0
2016-02-09 11:55:00,49.59,49.62,49.55,49.57,1395679.0,38.55,38.5733,38.5189,38.5344,1395679.0
2016-02-09 12:00:00,49.57,49.61,49.52,49.6,375437.0,38.5344,38.5655,38.4955,38.5577,375437.0
2016-02-09 12:05:00,49.6,49.7,49.58,49.68,194353.0,38.5577,38.6355,38.5422,38.6199,194353.0
2016-02-09 12:10:00,49.68,49.69,49.58,49.59,212679.0,38.6199,38.6277,38.5422,38.55,212679.0
2016-02-09 12:15:00,49.58,49.6,49.52,49.54,164337.0,38.5422,38.5577,38.4955,38.5111,164337.0
2016-02-09 12:20:00,49.54,49.59,49.52,49.57,227837.0,38.5111,38.55,38.4955,38.5344,227837.0
2016-02-09 12:25:00,49.57,49.66,49.56,49.62,123997.0,38.5344,38.6044,38.5266,38.5733,123997.0
2016-02-09 12:30:00,49.62,49.66,49.6,49.64,101990.0,38.5733,38.6044,38.5577,38.5888,101990.0
2016-02-09 12:35:00,49.65,49.7,49.63,49.63,154802.0,38.5966,38.6355,38.5811,38.5811,154802.0
2016-02-09 12:40:00,49.64,49.66,49.6,49.63,379625.0,38.5888,38.6044,38.5577,38.5811,379625.0
2016-02-09 12:45:00,49.63,49.63,49.56,49.57,126530.0,38.5811,38.5811,38.5266,38.5344,126530.0
2016-02-09 12:50:00,49.58,49.63,49.56,49.6,97876.0,38.5422,38.5811,38.5266,38.5577,97876.0
2016-02-09 12:55:00,49.61,49.61,49.56,49.59,186224.0,38.5655,38.5655,38.5266,38.55,186224.0
2016-02-09 13:00:00,49.59,49.62,49.56,49.58,125471.0,38.55,38.5733,38.5266,38.5422,125471.0
2016-02-09 13:05:00,49.58,49.59,49.54,49.57,91292.0,38.5422,38.55,38.5111,38.5344,91292.0
2016-02-09 13:10:00,49.55,49.56,49.49,49.51,146769.0,38.5189,38.5266,38.4722,38.4878,146769.0
2016-02-09 13:15:00,49.51,49.57,49.5,49.57,66105.0,38.4878,38.5344,38.48,38.5344,66105.0
2016-02-09 13:20:00,49.56,49.61,49.5,49.55,636264.0,38.5266,38.5655,38.48,38.5189,636264.0
2016-02-09 13:25:00,49.56,49.59,49.56,49.59,101657.0,38.5266,38.55,38.5266,38.55,101657.0
2016-02-09 13:30:00,49.59,49.71,49.59,49.68,161664.0,38.55,38.6432,38.55,38.6199,161664.0
2016-02-09 13:35:00,49.69,49.69,49.6,49.61,71644.0,38.6277,38.6277,38.5577,38.5655,71644.0
2016-02-09 13:40:00,49.61,49.71,49.6,49.71,142380.0,38.5655,38.6432,38.5577,38.6432,142380.0
2016-02-09 13:45:00,49.7,49.73,49.64,49.66,137421.0,38.6355,38.6588,38.5888,38.6044,137421.0
2016-02-09 13:50:00,49.65,49.73,49.64,49.73,369808.0,38.5966,38.6588,38.5888,38.6588,369808.0
2016-02-09 13:55:00,49.74,49.83,49.73,49.77,316930.0,38.6666,38.7365,38.6588,38.6899,316930.0
2016-02-09 14:00:00,49.78,49.8,49.74,49.75,133206.0,38.6977,38.7132,38.6666,38.6743,133206.0
2016-02-09 14:05:00,49.75,49.91,49.74,49.87,254684.0,38.6743,38.7987,38.6666,38.7676,254684.0
2016-02-09 14:10:00,49.88,49.89,49.77,49.78,225431.0,38.7754,38.7832,38.6899,38.6977,225431.0
2016-02-09 14:15:00,49.79,49.84,49.78,49.78,76241.0,38.7054,38.7443,38.6977,38.6977,76241.0
2016-02-09 14:20:00,49.79,49.81,49.71,49.73,158675.0,38.7054,38.721,38.6432,38.6588,158675.0
2016-02-09 14:25:00,49.73,49.75,49.67,49.72,121095.0,38.6588,38.6743,38.6121,38.651,121095.0
2016-02-09 14:30:00,49.72,49.82,49.72,49.8,92637.0,38.651,38.7288,38.651,38.7132,92637.0
2016-02-09 14:35:00,49.8,49.89,49.79,49.87,100456.0,38.7132,38.7832,38.7054,38.7676,100456.0
2016-02-09 14:40:00,49.88,49.95,49.84,49.94,180966.0,38.7754,38.8298,38.7443,38.822,180966.0
2016-02-09 14:45:00,49.94,49.95,49.76,49.76,1107459.0,38.822,38.8298,38.6821,38.6821,1107459.0
2016-02-09 14:50:00,49.76,49.85,49.76,49.83,113943.0,38.6821,38.7521,38.6821,38.7365,113943.0
2016-02-09 14:55:00,49.82,49.87,49.78,49.85,155331.0,38.7288,38.7676,38.6977,38.7521,155331.0
2016-02-09 15:00:00,49.86,49.95,49.85,49.95,325467.0,38.7598,38.8298,38.7521,38.8298,325467.0
2016-02-09 15:05:00,49.94,50.1,49.91,50.04,464847.0,38.822,38.9464,38.7987,38.8998,464847.0
2016-02-09 15:10:00,50.04,50.07,50.0,50.02,144734.0,38.8998,38.9231,38.8687,38.8842,144734.0
2016-02-09 15:15:00,50.02,50.06,49.99,49.99,230637.0,38.8842,38.9153,38.8609,38.8609,230637.0
2016-02-09 15:20:00,49.98,50.05,49.94,49.94,293304.0,38.8531,38.9075,38.822,38.822,293304.0
2016-02-09 15:25:00,49.94,49.98,49.88,49.91,162868.0,38.822,38.8531,38.7754,38.7987,162868.0
2016-02-09 15:30:00,49.9,49.93,49.84,49.88,153769.0,38.7909,38.8143,38.7443,38.7754,153769.0
2016-02-09 15:35:00,49.88,49.99,49.88,49.92,187587.0,38.7754,38.8609,38.7754,38.8065,187587.0
2016-02-09 15:40:00,49.91,49.93,49.75,49.84,488183.0,38.7987,38.8143,38.6743,38.7443,488183.0
2016-02-09 15:45:00,49.84,49.89,49.81,49.83,219332.0,38.7443,38.7832,38.721,38.7365,219332.0
2016-02-09 15:50:00,49.83,49.86,49.82,49.84,320422.0,38.7365,38.7598,38.7288,38.7443,320422.0
2016-02-09 15:55:00,49.84,49.85,49.77,49.82,847048.0,38.7443,38.7521,38.6899,38.7288,847048.0
2016-02-10 09:30:00,50.01,50.14,49.95,50.06,419301.0,38.8765,38.9775,38.8298,38.9153,419301.0
2016-02-10 09:35:00,50.04,50.22,50.0,50.21,298999.0,38.8998,39.0397,38.8687,39.0319,298999.0
2016-02-10 09:40:00,50.21,50.3,50.16,50.17,438216.0,39.0319,39.1019,38.9931,39.0008,438216.0
2016-02-10 09:45:00,50.18,50.19,50.1,50.14,349264.0,39.0086,39.0164,38.9464,38.9775,349264.0
2016-02-10 09:50:00,50.13,50.18,50.09,50.12,276844.0,38.9697,39.0086,38.9386,38.962,276844.0
2016-02-10 09:55:00,50.13,50.18,50.12,50.16,264484.0,38.9697,39.0086,38.962,38.9931,264484.0
2016-02-10 10:00:00,50.17,50.24,50.16,50.22,251680.0,39.0008,39.0553,38.9931,39.0397,251680.0
2016-02-10 10:05:00,50.22,50.27,50.21,50.26,218160.0,39.0397,39.0786,39.0319,39.0708,218160.0
2016-02-10 10:10:00,50.25,50.28,50.21,50.23,235727.0,39.063,39.0863,39.0319,39.0475,235727.0
2016-02-10 10:15:00,50.23,50.29,50.2,50.27,250858.0,39.0475,39.0941,39.0242,39.0786,250858.0
2016-02-10 10:20:00,50.27,50.27,50.22,50.24,137736.0,39.0786,39.0786,39.0397,39.0553,137736.0
2016-02-10 10:25:00,50.24,50.24,50.18,50.19,113576.0,39.0553,39.0553,39.0086,39.0164,113576.0
2016-02-10 10:30:00,50.19,50.27,50.19,50.25,528020.0,39.0164,39.0786,39.0164,39.063,528020.0
2016-02-10 10:35:00,50.25,50.28,50.21,50.26,282019.0,39.063,39.0863,39.0319,39.0708,282019.0
2016-02-10 10:40:00,50.25,50.25,50.2,50.23,173903.0,39.063,39.063,39.0242,39.0475,173903.0
2016-02-10 10:45:00,50.23,50.25,50.17,50.22,235290.0,39.0475,39.063,39.0008,39.0397,235290.0
2016-02-10 10:50:00,50.22,50.23,50.13,50.16,538006.0,39.0397,39.0475,38.9697,38.9931,538006.0
2016-02-10 10:55:00,50.16,50.17,50.07,50.13,305149.0,38.9931,39.0008,38.9231,38.9697,305149.0
2016-02-10 11:00:00,50.13,50.15,50.08,50.1,294432.0,38.9697,38.9853,38.9309,38.9464,294432.0
2016-02-10 11:05:00,50.1,50.13,49.99,50.04,344050.0,38.9464,38.9697,38.8609,38.8998,344050.0
2016-02-10 11:10:00,50.03,50.08,50.0,50.06,206193.0,38.892,38.9309,38.8687,38.9153,206193.0
2016-02-10 11:15:00,50.05,50.11,50.0,50.1,202293.0,38.9075,38.9542,38.8687,38.9464,202293.0
2016-02-10 11:20:00,50.1,50.15,50.08,50.14,188585.0,38.9464,38.9853,38.9309,38.9775,188585.0
2016-02-10 11:25:00,50.13,50.13,50.03,50.04,213957.0,38.9697,38.9697,38.892,38.8998,213957.0
2016-02-10 11:30:00,50.04,50.08,50.01,50.03,278174.0,38.8998,38.9309,38.8765,38.892,278174.0
2016-02-10 11:35:00,50.03,50.04,49.95,49.96,221475.0,38.892,38.8998,38.8298,38.8376,221475.0
2016-02-10 11:40:00,49.97,49.99,49.94,49.99,119473.0,38.8454,38.8609,38.822,38.8609,119473.0
2016-02-10 11:45:00,49.99,50.04,49.97,50.02,179473.0,38.8609,38.8998,38.8454,38.8842,179473.0
2016-02-10 11:50:00,50.02,50.07,50.0,50.04,190447.0,38.8842,38.9231,38.8687,38.8998,190447.0
2016-02-10 11:55:00,50.04,50.08,50.02,50.03,102582.0,38.8998,38.9309,38.8842,38.892,102582.0
2016-02-10 12:00:00,50.03,50.06,50.02,50.02,145409.0,38.892,38.9153,38.8842,38.8842,145409.0
2016-02-10 12:05:00,50.01,50.03,49.97,50.03,98804.0,38.8765,38.892,38.8454,38.892,98804.0
2016-02-10 12:10:00,50.03,50.06,50.01,50.02,65021.0,38.892,38.9153,38.8765,38.8842,65021.0
2016-02-10 12:15:00,50.01,50.04,49.98,50.04,69710.0,38.8765,38.8998,38.8531,38.8998,69710.0
2016-02-10 12:20:00,50.04,50.12,50.04,50.08,136344.0,38.8998,38.962,38.8998,38.9309,136344.0
2016-02-10 12:25:00,50.07,50.1,50.05,50.09,88576.0,38.9231,38.9464,38.9075,38.9386,88576.0
2016-02-10 12:30:00,50.1,50.11,50.03,50.04,70029.0,38.9464,38.9542,38.892,38.8998,70029.0
2016-02-10 12:35:00,50.04,50.13,50.03,50.12,164134.0,38.8998,38.9697,38.892,38.962,164134.0
2016-02-10 12:40:00,50.12,50.14,50.1,50.13,80968.0,38.962,38.9775,38.9464,38.9697,80968.0
2016-02-10 12:45:00,50.13,50.16,50.12,50.15,117213.0,38.9697,38.9931,38.962,38.9853,117213.0
2016-02-10 12:50:00,50.15,50.15,50.11,50.13,125343.0,38.9853,38.9853,38.9542,38.9697,125343.0
2016-02-10 12:55:00,50.12,50.18,50.09,50.16,125188.0,38.962,39.0086,38.9386,38.9931,125188.0
2016-02-10 13:00:00,50.17,50.2,50.12,50.2,118682.0,39.0008,39.0242,38.962,39.0242,118682.0
2016-02-10 13:05:00,50.19,50.19,50.12,50.12,76667.0,39.0164,39.0164,38.962,38.962,76667.0
2016-02-10 13:10:00,50.12,50.15,50.1,50.1,38300.0,38.962,38.9853,38.9464,38.9464,38300.0
2016-02-10 13:15:00,50.1,50.14,50.09,50.14,58690.0,38.9464,38.9775,38.9386,38.9775,58690.0
2016-02-10 13:20:00,50.14,50.16,50.09,50.1,40921.0,38.9775,38.9931,38.9386,38.9464,40921.0
2016-02-10 13:25:00,50.1,50.1,50.03,50.05,114583.0,38.9464,38.9464,38.892,38.9075,114583.0
2016-02-10 13:30:00,50.05,50.05,50.0,50.03,74246.0,38.9075,38.9075,38.8687,38.892,74246.0
2016-02-10 13:35:00,50.02,50.06,50.02,50.04,31162.0,38.8842,38.9153,38.8842,38.8998,31162.0
2016-02-10 13:40:00,50.04,50.11,50.04,50.11,88434.0,38.8998,38.9542,38.8998,38.9542,88434.0
2016-02-10 13:45:00,50.11,50.11,50.07,50.08,44577.0,38.9542,38.9542,38.9231,38.9309,44577.0
2016-02-10 13:50:00,50.07,50.08,50.03,50.04,80399.0,38.9231,38.9309,38.892,38.8998,80399.0
2016-02-10 13:55:00,50.05,50.06,50.02,50.05,291744.0,38.9075,38.9153,38.8842,38.9075,291744.0
2016-02-10 14:00:00,50.06,50.09,50.04,50.07,141703.0,38.9153,38.9386,38.8998,38.9231,141703.0
2016-02-10 14:05:00,50.06,50.11,50.06,50.08,104322.0,38.9153,38.9542,38.9153,38.9309,104322.0
2016-02-10 14:10:00,50.09,50.11,50.08,50.1,81993.0,38.9386,38.9542,38.9309,38.9464,81993.0
2016-02-10 14:15:00,50.1,50.11,50.06,50.11,140023.0,38.9464,38.9542,38.9153,38.9542,140023.0
2016-02-10 14:20:00,50.11,50.11,50.08,50.09,83309.0,38.9542,38.9542,38.9309,38.9386,83309.0
2016-02-10 14:25:00,50.09,50.1,50.05,50.1,47056.0,38.9386,38.9464,38.9075,38.9464,47056.0
2016-02-10 14:30:00,50.09,50.15,50.08,50.1,98324.0,38.9386,38.9853,38.9309,38.9464,98324.0
2016-02-10 14:35:00,50.1,50.1,50.04,50.04,86428.0,38.9464,38.9464,38.8998,38.8998,86428.0
2016-02-10 14:40:00,50.04,50.04,49.98,50.02,76356.0,38.8998,38.8998,38.8531,38.8842,76356.0
2016-02-10 14:45:00,50.02,50.03,49.96,49.97,239137.0,38.8842,38.892,38.8376,38.8454,239137.0
2016-02-10 14:50:00,49.97,49.99,49.94,49.99,204816.0,38.8454,38.8609,38.822,38.8609,204816.0
2016-02-10 14:55:00,49.98,50.02,49.96,49.97,112024.0,38.8531,38.8842,38.8376,38.8454,112024.0
2016-02-10 15:00:00,49.97,50.07,49.97,50.07,116065.0,38.8454,38.9231,38.8454,38.9231,116065.0
2016-02-10 15:05:00,50.07,50.08,50.01,50.01,166107.0,38.9231,38.9309,38.8765,38.8765,166107.0
2016-02-10 15:10:00,50.01,50.03,49.93,49.93,187134.0,38.8765,38.892,38.8143,38.8143,187134.0
2016-02-10 15:15:00,49.93,49.96,49.82,49.83,406701.0,38.8143,38.8376,38.7288,38.7365,406701.0
2016-02-10 15:20:00,49.83,49.89,49.82,49.88,76702.0,38.7365,38.7832,38.7288,38.7754,76702.0
2016-02-10 15:25:00,49.87,49.9,49.8,49.81,75865.0,38.7676,38.7909,38.7132,38.721,75865.0
2016-02-10 15:30:00,49.82,49.85,49.79,49.84,217450.0,38.7288,38.7521,38.7054,38.7443,217450.0
2016-02-10 15:35:00,49.84,49.84,49.74,49.74,150734.0,38.7443,38.7443,38.6666,38.6666,150734.0
2016-02-10 15:40:00,49.73,49.8,49.71,49.8,298609.0,38.6588,38.7132,38.6432,38.7132,298609.0
2016-02-10 15:45:00,49.79,49.82,49.76,49.79,335706.0,38.7054,38.7288,38.6821,38.7054,335706.0
2016-02-10 15:50:00,49.78,49.79,49.7,49.75,352552.0,38.6977,38.7054,38.6355,38.6743,352552.0
2016-02-10 15:55:00,49.75,49.8,49.74,49.76,450264.0,38.6743,38.7132,38.6666,38.6821,450264.0
2016-02-11 09:30:00,49.18,49.33,49.11,49.15,517775.0,38.2312,38.3478,38.1768,38.2079,517775.0
2016-02-11 09:35:00,49.15,49.25,49.07,49.22,855815.0,38.2079,38.2857,38.1457,38.2623,855815.0
2016-02-11 09:40:00,49.21,49.43,49.21,49.36,461677.0,38.2546,38.4256,38.2546,38.3712,461677.0
2016-02-11 09:45:00,49.36,49.5,49.28,49.3,412778.0,38.3712,38.48,38.309,38.3245,412778.0
2016-02-11 09:50:00,49.3,49.3,49.13,49.21,1199252.0,38.3245,38.3245,38.1924,38.2546,1199252.0
2016-02-11 09:55:00,49.22,49.42,49.2,49.33,635915.0,38.2623,38.4178,38.2468,38.3478,635915.0
2016-02-11 10:00:00,49.33,49.36,49.23,49.23,299186.0,38.3478,38.3712,38.2701,38.2701,299186.0
2016-02-11 10:05:00,49.23,49.33,49.23,49.27,431292.0,38.2701,38.3478,38.2701,38.3012,431292.0
2016-02-11 10:10:00,49.28,49.31,49.19,49.3,259831.0,38.309,38.3323,38.239,38.3245,259831.0
2016-02-11 10:15:00,49.3,49.33,49.24,49.25,237915.0,38.3245,38.3478,38.2779,38.2857,237915.0
2016-02-11 10:20:00,49.24,49.32,49.22,49.32,279925.0,38.2779,38.3401,38.2623,38.3401,279925.0
2016-02-11 10:25:00,49.32,49.34,49.19,49.21,188318.0,38.3401,38.3556,38.239,38.2546,188318.0
2016-02-11 10:30:00,49.21,49.32,49.2,49.3,186706.0,38.2546,38.3401,38.2468,38.3245,186706.0
2016-02-11 10:35:00,49.3,49.31,49.19,49.19,151103.0,38.3245,38.3323,38.239,38.239,151103.0
2016-02-11 10:40:00,49.19,49.2,49.13,49.16,170424.0,38.239,38.2468,38.1924,38.2157,170424.0
2016-02-11 10:45:00,49.16,49.23,49.13,49.19,265993.0,38.2157,38.2701,38.1924,38.239,265993.0
2016-02-11 10:50:00,49.19,49.19,49.1,49.11,158560.0,38.239,38.239,38.169,38.1768,158560.0
2016-02-11 10:55:00,49.1,49.15,49.09,49.12,111690.0,38.169,38.2079,38.1613,38.1846,111690.0
2016-02-11 11:00:00,49.12,49.16,49.1,49.11,196553.0,38.1846,38.2157,38.169,38.1768,196553.0
2016-02-11 11:05:00,49.11,49.16,49.08,49.13,247588.0,38.1768,38.2157,38.1535,38.1924,247588.0
2016-02-11 11:10:00,49.12,49.16,49.02,49.04,1072022.0,38.1846,38.2157,38.1069,38.1224,1072022.0
2016-02-11 11:15:00,49.04,49.06,49.0,49.04,154932.0,38.1224,38.1379,38.0913,38.1224,154932.0
2016-02-11 11:20:00,49.04,49.08,48.99,49.01,382761.0,38.1224,38.1535,38.0835,38.0991,382761.0
2016-02-11 11:25:00,49.01,49.04,48.96,48.98,176626.0,38.0991,38.1224,38.0602,38.0758,176626.0
2016-02-11 11:30:00,48.97,48.99,48.88,48.88,235848.0,38.068,38.0835,37.998,37.998,235848.0
2016-02-11 11:35:00,48.89,48.99,48.88,48.99,483272.0,38.0058,38.0835,37.998,38.0835,483272.0
2016-02-11 11:40:00,48.99,49.02,48.95,49.02,661291.0,38.0835,38.1069,38.0524,38.1069,661291.0
2016-02-11 11:45:00,49.03,49.07,49.0,49.01,143667.0,38.1146,38.1457,38.0913,38.0991,143667.0
2016-02-11 11:50:00,49.0,49.12,48.99,49.12,135207.0,38.0913,38.1846,38.0835,38.1846,135207.0
2016-02-11 11:55:00,49.12,49.14,49.1,49.13,165091.0,38.1846,38.2001,38.169,38.1924,165091.0
2016-02-11 12:00:00,49.12,49.15,49.09,49.14,71019.0,38.1846,38.2079,38.1613,38.2001,71019.0
2016-02-11 12:05:00,49.15,49.18,49.1,49.11,97818.0,38.2079,38.2312,38.169,38.1768,97818.0
2016-02-11 12:10:00,49.11,49.16,49.09,49.11,125345.0,38.1768,38.2157,38.1613,38.1768,125345.0
2016-02-11 12:15:00,49.1,49.13,49.02,49.05,123110.0,38.169,38.1924,38.1069,38.1302,123110.0
2016-02-11 12:20:00,49.05,49.1,49.03,49.09,322644.0,38.1302,38.169,38.1146,38.1613,322644.0
2016-02-11 12:25:00,49.08,49.14,49.07,49.11,95053.0,38.1535,38.2001,38.1457,38.1768,95053.0
2016-02-11 12:30:00,49.11,49.13,49.07,49.09,116961.0,38.1768,38.1924,38.1457,38.1613,116961.0
2016-02-11 12:35:00,49.09,49.11,49.07,49.09,92039.0,38.1613,38.1768,38.1457,38.1613,92039.0
2016-02-11 12:40:00,49.08,49.09,49.05,49.07,133041.0,38.1535,38.1613,38.1302,38.1457,133041.0
2016-02-11 12:45:00,49.07,49.09,49.04,49.08,192026.0,38.1457,38.1613,38.1224,38.1535,192026.0
2016-02-11 12:50:00,49.08,49.15,49.08,49.14,137610.0,38.1535,38.2079,38.1535,38.2001,137610.0
2016-02-11 12:55:00,49.14,49.21,49.13,49.21,198098.0,38.2001,38.2546,38.1924,38.2546,198098.0
2016-02-11 13:00:00,49.21,49.29,49.2,49.21,276478.0,38.2546,38.3167,38.2468,38.2546,276478.0
2016-02-11 13:05:00,49.21,49.26,49.19,49.25,401281.0,38.2546,38.2934,38.239,38.2857,401281.0
2016-02-11 13:10:00,49.25,49.3,49.25,49.29,84358.0,38.2857,38.3245,38.2857,38.3167,84358.0
2016-02-11 13:15:00,49.3,49.3,49.24,49.29,95298.0,38.3245,38.3245,38.2779,38.3167,95298.0
2016-02-11 13:20:00,49.29,49.35,49.28,49.31,118588.0,38.3167,38.3634,38.309,38.3323,118588.0
2016-02-11 13:25:00,49.3,49.34,49.3,49.31,51341.0,38.3245,38.3556,38.3245,38.3323,51341.0
2016-02-11 13:30:00,49.3,49.32,49.28,49.29,100980.0,38.3245,38.3401,38.309,38.3167,100980.0
2016-02-11 13:35:00,49.3,49.31,49.14,49.15,270225.0,38.3245,38.3323,38.2001,38.2079,270225.0
2016-02-11 13:40:00,49.15,49.16,49.12,49.14,67801.0,38.2079,38.2157,38.1846,38.2001,67801.0
2016-02-11 13:45:00,49.15,49.18,49.13,49.17,63818.0,38.2079,38.2312,38.1924,38.2235,63818.0
2016-02-11 13:50:00,49.16,49.25,49.16,49.23,475306.0,38.2157,38.2857,38.2157,38.2701,475306.0
2016-02-11 13:55:00,49.23,49.27,49.18,49.22,62371.0,38.2701,38.3012,38.2312,38.2623,62371.0
2016-02-11 14:00:00,49.22,49.28,49.22,49.26,78582.0,38.2623,38.309,38.2623,38.2934,78582.0
2016-02-11 14:05:00,49.26,49.3,49.23,49.29,248695.0,38.2934,38.3245,38.2701,38.3167,248695.0
2016-02-11 14:10:00,49.28,49.31,49.23,49.24,91345.0,38.309,38.3323,38.2701,38.2779,91345.0
2016-02-11 14:15:00,49.25,49.27,49.17,49.17,92358.0,38.2857,38.3012,38.2235,38.2235,92358.0
2016-02-11 14:20:00,49.16,49.22,49.13,49.14,196855.0,38.2157,38.2623,38.1924,38.2001,196855.0
2016-02-11 14:25:00,49.14,49.17,49.1,49.13,137781.0,38.2001,38.2235,38.169,38.1924,137781.0
2016-02-11 14:30:00,49.12,49.18,49.1,49.16,143006.0,38.1846,38.2312,38.169,38.2157,143006.0
2016-02-11 14:35:00,49.16,49.33,49.1,49.33,427505.0,38.2157,38.3478,38.169,38.3478,427505.0
2016-02-11 14:40:00,49.33,49.4,49.23,49.26,685203.0,38.3478,38.4023,38.2701,38.2934,685203.0
2016-02-11 14:45:00,49.26,49.42,49.22,49.4,658969.0,38.2934,38.4178,38.2623,38.4023,658969.0
2016-02-11 14:50:00,49.4,49.52,49.37,49.48,478005.0,38.4023,38.4955,38.3789,38.4644,478005.0
2016-02-11 14:55:00,49.48,49.49,49.32,49.36,559421.0,38.4644,38.4722,38.3401,38.3712,559421.0
2016-02-11 15:00:00,49.37,49.39,49.25,49.32,713648.0,38.3789,38.3945,38.2857,38.3401,713648.0
2016-02-11 15:05:00,49.32,49.37,49.26,49.34,464150.0,38.3401,38.3789,38.2934,38.3556,464150.0
2016-02-11 15:10:00,49.34,49.46,49.34,49.41,398536.0,38.3556,38.4489,38.3556,38.41,398536.0
2016-02-11 15:15:00,49.41,49.41,49.31,49.35,234673.0,38.41,38.41,38.3323,38.3634,234673.0
2016-02-11 15:20:00,49.36,49.43,49.33,49.4,213327.0,38.3712,38.4256,38.3478,38.4023,213327.0
2016-02-11 15:25:00,49.4,49.47,49.37,49.47,300407.0,38.4023,38.4567,38.3789,38.4567,300407.0
2016-02-11 15:30:00,49.47,49.48,49.37,49.48,265379.0,38.4567,38.4644,38.3789,38.4644,265379.0
2016-02-11 15:35:00,49.47,49.57,49.46,49.55,418278.0,38.4567,38.5344,38.4489,38.5189,418278.0
2016-02-11 15:40:00,49.56,49.6,49.52,49.57,399965.0,38.5266,38.5577,38.4955,38.5344,399965.0
2016-02-11 15:45:00,49.57,49.58,49.48,49.52,249772.0,38.5344,38.5422,38.4644,38.4955,249772.0
2016-02-11 15:50:00,49.52,49.58,49.46,49.47,617269.0,38.4955,38.5422,38.4489,38.4567,617269.0
2016-02-11 15:55:00,49.47,49.49,49.34,49.36,824131.0,38.4567,38.4722,38.3556,38.3712,824131.0
2016-02-12 09:30:00,49.67,49.78,49.51,49.54,406778.0,38.6121,38.6977,38.4878,38.5111,406778.0
2016-02-12 09:35:00,49.53,49.67,49.44,49.45,275802.0,38.5033,38.6121,38.4334,38.4411,275802.0
2016-02-12 09:40:00,49.44,49.64,49.44,49.64,959878.0,38.4334,38.5888,38.4334,38.5888,959878.0
2016-02-12 09:45:00,49.65,49.8,49.64,49.8,222500.0,38.5966,38.7132,38.5888,38.7132,222500.0
2016-02-12 09:50:00,49.81,49.86,49.75,49.84,130681.0,38.721,38.7598,38.6743,38.7443,130681.0
2016-02-12 09:55:00,49.83,49.86,49.8,49.84,120581.0,38.7365,38.7598,38.7132,38.7443,120581.0
2016-02-12 10:00:00,49.85,49.88,49.75,49.86,145056.0,38.7521,38.7754,38.6743,38.7598,145056.0
2016-02-12 10:05:00,49.85,49.9,49.81,49.84,236688.0,38.7521,38.7909,38.721,38.7443,236688.0
2016-02-12 10:10:00,49.84,49.89,49.83,49.84,201166.0,38.7443,38.7832,38.7365,38.7443,201166.0
2016-02-12 10:15:00,49.84,49.9,49.84,49.88,219233.0,38.7443,38.7909,38.7443,38.7754,219233.0
2016-02-12 10:20:00,49.89,49.95,49.89,49.94,168137.0,38.7832,38.8298,38.7832,38.822,168137.0
2016-02-12 10:25:00,49.94,49.96,49.87,49.87,89563.0,38.822,38.8376,38.7676,38.7676,89563.0
2016-02-12 10:30:00,49.87,49.91,49.86,49.87,165535.0,38.7676,38.7987,38.7598,38.7676,165535.0
2016-02-12 10:35:00,49.87,49.88,49.76,49.78,95366.0,38.7676,38.7754,38.6821,38.6977,95366.0
2016-02-12 10:40:00,49.78,49.8,49.74,49.76,190834.0,38.6977,38.7132,38.6666,38.6821,190834.0
2016-02-12 10:45:00,49.77,49.8,49.76,49.8,63929.0,38.6899,38.7132,38.6821,38.7132,63929.0
2016-02-12 10:50:00,49.79,49.83,49.75,49.76,92291.0,38.7054,38.7365,38.6743,38.6821,92291.0
2016-02-12 10:55:00,49.76,49.78,49.73,49.77,94858.0,38.6821,38.6977,38.6588,38.6899,94858.0
2016-02-12 11:00:00,49.77,49.79,49.72,49.72,178870.0,38.6899,38.7054,38.651,38.651,178870.0
2016-02-12 11:05:00,49.72,49.78,49.71,49.77,71015.0,38.651,38.6977,38.6432,38.6899,71015.0
2016-02-12 11:10:00,49.78,49.79,49.74,49.78,114582.0,38.6977,38.7054,38.6666,38.6977,114582.0
2016-02-12 11:15:00,49.79,49.84,49.76,49.78,163791.0,38.7054,38.7443,38.6821,38.6977,163791.0
2016-02-12 11:20:00,49.78,49.83,49.77,49.82,113392.0,38.6977,38.7365,38.6899,38.7288,113392.0
2016-02-12 11:25:00,49.82,49.88,49.8,49.82,106810.0,38.7288,38.7754,38.7132,38.7288,106810.0
2016-02-12 11:30:00,49.82,49.87,49.8,49.82,72955.0,38.7288,38.7676,38.7132,38.7288,72955.0
2016-02-12 11:35:00,49.82,49.84,49.8,49.82,87734.0,38.7288,38.7443,38.7132,38.7288,87734.0
2016-02-12 11:40:00,49.82,49.86,49.75,49.77,290091.0,38.7288,38.7598,38.6743,38.6899,290091.0
2016-02-12 11:45:00,49.77,49.81,49.77,49.79,58696.0,38.6899,38.721,38.6899,38.7054,58696.0
2016-02-12 11:50:00,49.79,49.79,49.7,49.73,107620.0,38.7054,38.7054,38.6355,38.6588,107620.0
2016-02-12 11:55:00,49.73,49.75,49.72,49.73,42803.0,38.6588,38.6743,38.651,38.6588,42803.0
2016-02-12 12:00:00,49.73,49.74,49.69,49.73,90421.0,38.6588,38.6666,38.6277,38.6588,90421.0
2016-02-12 12:05:00,49.73,49.75,49.68,49.69,70011.0,38.6588,38.6743,38.6199,38.6277,70011.0
2016-02-12 12:10:00,49.68,49.78,49.68,49.78,76727.0,38.6199,38.6977,38.6199,38.6977,76727.0
2016-02-12 12:15:00,49.77,49.77,49.7,49.71,143833.0,38.6899,38.6899,38.6355,38.6432,143833.0
2016-02-12 12:20:00,49.71,49.74,49.7,49.73,60684.0,38.6432,38.6666,38.6355,38.6588,60684.0
2016-02-12 12:25:00,49.73,49.79,49.72,49.77,104186.0,38.6588,38.7054,38.651,38.6899,104186.0
2016-02-12 12:30:00,49.76,49.8,49.75,49.79,90062.0,38.6821,38.7132,38.6743,38.7054,90062.0
2016-02-12 12:35:00,49.79,49.8,49.76,49.8,62934.0,38.7054,38.7132,38.6821,38.7132,62934.0
2016-02-12 12:40:00,49.8,49.84,49.78,49.84,68045.0,38.7132,38.7443,38.6977,38.7443,68045.0
2016-02-12 12:45:00,49.83,49.83,49.8,49.81,52435.0,38.7365,38.7365,38.7132,38.721,52435.0
2016-02-12 12:50:00,49.81,49.83,49.8,49.82,63435.0,38.721,38.7365,38.7132,38.7288,63435.0
2016-02-12 12:55:00,49.81,49.83,49.8,49.8,63955.0,38.721,38.7365,38.7132,38.7132,63955.0
2016-02-12 13:00:00,49.79,49.84,49.79,49.84,58854.0,38.7054,38.7443,38.7054,38.7443,58854.0
2016-02-12 13:05:00,49.84,49.84,49.74,49.76,96751.0,38.7443,38.7443,38.6666,38.6821,96751.0
2016-02-12 13:10:00,49.76,49.79,49.73,49.74,108402.0,38.6821,38.7054,38.6588,38.6666,108402.0
2016-02-12 13:15:00,49.73,49.76,49.71,49.73,62034.0,38.6588,38.6821,38.6432,38.6588,62034.0
2016-02-12 13:20:00,49.73,49.77,49.73,49.74,41002.0,38.6588,38.6899,38.6588,38.6666,41002.0
2016-02-12 13:25:00,49.74,49.8,49.74,49.8,43035.0,38.6666,38.7132,38.6666,38.7132,43035.0
2016-02-12 13:30:00,49.79,49.83,49.78,49.82,59340.0,38.7054,38.7365,38.6977,38.7288,59340.0
2016-02-12 13:35:00,49.82,49.86,49.8,49.8,113769.0,38.7288,38.7598,38.7132,38.7132,113769.0
2016-02-12 13:40:00,49.8,49.83,49.78,49.81,51858.0,38.7132,38.7365,38.6977,38.721,51858.0
2016-02-12 13:45:00,49.82,49.86,49.8,49.86,52726.0,38.7288,38.7598,38.7132,38.7598,52726.0
2016-02-12 13:50:00,49.86,49.86,49.84,49.85,42844.0,38.7598,38.7598,38.7443,38.7521,42844.0
2016-02-12 13:55:00,49.86,49.87,49.84,49.86,86420.0,38.7598,38.7676,38.7443,38.7598,86420.0
2016-02-12 14:00:00,49.85,49.86,49.82,49.84,40012.0,38.7521,38.7598,38.7288,38.7443,40012.0
2016-02-12 14:05:00,49.83,49.89,49.81,49.88,90711.0,38.7365,38.7832,38.721,38.7754,90711.0
2016-02-12 14:10:00,49.87,49.9,49.87,49.89,181937.0,38.7676,38.7909,38.7676,38.7832,181937.0
2016-02-12 14:15:00,49.89,49.95,49.87,49.88,127814.0,38.7832,38.8298,38.7676,38.7754,127814.0
2016-02-12 14:20:00,49.88,49.91,49.86,49.9,68717.0,38.7754,38.7987,38.7598,38.7909,68717.0
2016-02-12 14:25:00,49.91,49.93,49.89,49.92,53419.0,38.7987,38.8143,38.7832,38.8065,53419.0
2016-02-12 14:30:00,49.91,49.94,49.89,49.91,268682.0,38.7987,38.822,38.7832,38.7987,268682.0
2016-02-12 14:35:00,49.91,49.92,49.9,49.92,83246.0,38.7987,38.8065,38.7909,38.8065,83246.0
2016-02-12 14:40:00,49.91,49.95,49.91,49.94,76385.0,38.7987,38.8298,38.7987,38.822,76385.0
2016-02-12 14:45:00,49.95,49.96,49.9,49.92,104505.0,38.8298,38.8376,38.7909,38.8065,104505.0
2016-02-12 14:50:00,49.91,49.94,49.9,49.91,99093.0,38.7987,38.822,38.7909,38.7987,99093.0
2016-02-12 14:55:00,49.91,49.95,49.89,49.9,94530.0,38.7987,38.8298,38.7832,38.7909,94530.0
2016-02-12 15:00:00,49.9,49.95,49.88,49.94,116331.0,38.7909,38.8298,38.7754,38.822,116331.0
2016-02-12 15:05:00,49.95,49.98,49.94,49.95,141504.0,38.8298,38.8531,38.822,38.8298,141504.0
2016-02-12 15:10:00,49.95,50.0,49.95,49.98,81580.0,38.8298,38.8687,38.8298,38.8531,81580.0
2016-02-12 15:15:00,49.98,50.02,49.98,50.01,173955.0,38.8531,38.8842,38.8531,38.8765,173955.0
2016-02-12 15:20:00,50.01,50.05,50.01,50.03,167024.0,38.8765,38.9075,38.8765,38.892,167024.0
2016-02-12 15:25:00,50.04,50.08,50.01,50.07,196832.0,38.8998,38.9309,38.8765,38.9231,196832.0
2016-02-12 15:30:00,50.07,50.07,49.97,49.98,606561.0,38.9231,38.9231,38.8454,38.8531,606561.0
2016-02-12 15:35:00,49.98,50.0,49.96,49.97,138109.0,38.8531,38.8687,38.8376,38.8454,138109.0
2016-02-12 15:40:00,49.97,50.03,49.94,50.02,208234.0,38.8454,38.892,38.822,38.8842,208234.0
2016-02-12 15:45:00,50.02,50.07,50.01,50.04,376873.0,38.8842,38.9231,38.8765,38.8998,376873.0
2016-02-12 15:50:00,50.05,50.06,50.0,50.03,418849.0,38.9075,38.9153,38.8687,38.892,418849.0
2016-02-12 15:55:00,50.03,50.08,50.02,50.06,879476.0,38.892,38.9309,38.8842,38.9153,879476.0
2016-02-16 09:30:00,50.5,50.53,50.41,50.44,814557.0,39.2574,39.2807,39.1874,39.2107,814557.0
2016-02-16 09:35:00,50.43,50.54,50.38,50.39,481597.0,39.203,39.2885,39.1641,39.1719,481597.0
2016-02-16 09:40:00,50.38,50.48,50.37,50.48,313720.0,39.1641,39.2418,39.1563,39.2418,313720.0
2016-02-16 09:45:00,50.47,50.48,50.37,50.41,297779.0,39.234,39.2418,39.1563,39.1874,297779.0
2016-02-16 09:50:00,50.41,50.42,50.33,50.36,268860.0,39.1874,39.1952,39.1252,39.1485,268860.0
2016-02-16 09:55:00,50.36,50.4,50.33,50.33,141533.0,39.1485,39.1796,39.1252,39.1252,141533.0
2016-02-16 10:00:00,50.32,50.32,50.2,50.2,244255.0,39.1174,39.1174,39.0242,39.0242,244255.0
2016-02-16 10:05:00,50.2,50.24,50.16,50.16,200158.0,39.0242,39.0553,38.9931,38.9931,200158.0
2016-02-16 10:10:00,50.17,50.22,50.12,50.18,301237.0,39.0008,39.0397,38.962,39.0086,301237.0
2016-02-16 10:15:00,50.18,50.23,50.13,50.22,255116.0,39.0086,39.0475,38.9697,39.0397,255116.0
2016-02-16 10:20:00,50.22,50.27,50.17,50.19,149794.0,39.0397,39.0786,39.0008,39.0164,149794.0
2016-02-16 10:25:00,50.19,50.24,50.18,50.22,135663.0,39.0164,39.0553,39.0086,39.0397,135663.0
2016-02-16 10:30:00,50.23,50.3,50.19,50.29,137137.0,39.0475,39.1019,39.0164,39.0941,137137.0
2016-02-16 10:35:00,50.28,50.3,50.22,50.22,187686.0,39.0863,39.1019,39.0397,39.0397,187686.0
2016-02-16 10:40:00,50.22,50.29,50.19,50.29,100880.0,39.0397,39.0941,39.0164,39.0941,100880.0
2016-02-16 10:45:00,50.29,50.29,50.24,50.25,193884.0,39.0941,39.0941,39.0553,39.063,193884.0
2016-02-16 10:50:00,50.25,50.25,50.19,50.21,89300.0,39.063,39.063,39.0164,39.0319,89300.0
2016-02-16 10:55:00,50.22,50.24,50.16,50.18,70012.0,39.0397,39.0553,38.9931,39.0086,70012.0
2016-02-16 11:00:00,50.17,50.2,50.16,50.17,101845.0,39.0008,39.0242,38.9931,39.0008,101845.0
2016-02-16 11:05:00,50.17,50.17,50.1,50.15,192472.0,39.0008,39.0008,38.9464,38.9853,192472.0
2016-02-16 11:10:00,50.15,50.16,50.11,50.12,86963.0,38.9853,38.9931,38.9542,38.962,86963.0
2016-02-16 11:15:00,50.12,50.18,50.09,50.14,146247.0,38.962,39.0086,38.9386,38.9775,146247.0
2016-02-16 11:20:00,50.15,50.2,50.15,50.18,226539.0,38.9853,39.0242,38.9853,39.0086,226539.0
2016-02-16 11:25:00,50.19,50.24,50.18,50.22,120948.0,39.0164,39.0553,39.0086,39.0397,120948.0
2016-02-16 11:30:00,50.23,50.32,50.22,50.32,245618.0,39.0475,39.1174,39.0397,39.1174,245618.0
2016-02-16 11:35:00,50.32,50.33,50.27,50.32,245549.0,39.1174,39.1252,39.0786,39.1174,245549.0
2016-02-16 11:40:00,50.32,50.36,50.3,50.36,65619.0,39.1174,39.1485,39.1019,39.1485,65619.0
2016-02-16 11:45:00,50.35,50.36,50.3,50.32,86701.0,39.1408,39.1485,39.1019,39.1174,86701.0
2016-02-16 11:50:00,50.32,50.34,50.31,50.34,101366.0,39.1174,39.133,39.1097,39.133,101366.0
2016-02-16 11:55:00,50.33,50.36,50.31,50.35,343256.0,39.1252,39.1485,39.1097,39.1408,343256.0
2016-02-16 12:00:00,50.34,50.45,50.33,50.41,241756.0,39.133,39.2185,39.1252,39.1874,241756.0
2016-02-16 12:05:00,50.42,50.43,50.4,50.43,82571.0,39.1952,39.203,39.1796,39.203,82571.0
2016-02-16 12:10:00,50.43,50.44,50.4,50.41,19775.0,39.203,39.2107,39.1796,39.1874,19775.0
2016-02-16 12:15:00,50.41,50.43,50.39,50.4,44519.0,39.1874,39.203,39.1719,39.1796,44519.0
2016-02-16 12:20:00,50.4,50.45,50.39,50.44,86338.0,39.1796,39.2185,39.1719,39.2107,86338.0
2016-02-16 12:25:00,50.45,50.46,50.42,50.44,65231.0,39.2185,39.2263,39.1952,39.2107,65231.0
2016-02-16 12:30:00,50.45,50.46,50.41,50.41,79362.0,39.2185,39.2263,39.1874,39.1874,79362.0
2016-02-16 12:35:00,50.41,50.46,50.41,50.42,57563.0,39.1874,39.2263,39.1874,39.1952,57563.0
2016-02-16 12:40:00,50.41,50.44,50.4,50.43,123117.0,39.1874,39.2107,39.1796,39.203,123117.0
2016-02-16 12:45:00,50.44,50.45,50.43,50.45,47733.0,39.2107,39.2185,39.203,39.2185,47733.0
2016-02-16 12:50:00,50.44,50.49,50.43,50.48,104172.0,39.2107,39.2496,39.203,39.2418,104172.0
2016-02-16 12:55:00,50.48,50.51,50.48,50.5,67884.0,39.2418,39.2651,39.2418,39.2574,67884.0
2016-02-16 13:00:00,50.5,50.54,50.49,50.52,72532.0,39.2574,39.2885,39.2496,39.2729,72532.0
2016-02-16 13:05:00,50.52,50.53,50.48,50.49,355404.0,39.2729,39.2807,39.2418,39.2496,355404.0
2016-02-16 13:10:00,50.49,50.53,50.49,50.52,147528.0,39.2496,39.2807,39.2496,39.2729,147528.0
2016-02-16 13:15:00,50.52,50.52,50.5,50.5,46439.0,39.2729,39.2729,39.2574,39.2574,46439.0
2016-02-16 13:20:00,50.5,50.5,50.46,50.47,78427.0,39.2574,39.2574,39.2263,39.234,78427.0
2016-02-16 13:25:00,50.47,50.47,50.41,50.42,68756.0,39.234,39.234,39.1874,39.1952,68756.0
2016-02-16 13:30:00,50.41,50.43,50.37,50.38,58439.0,39.1874,39.203,39.1563,39.1641,58439.0
2016-02-16 13:35:00,50.38,50.39,50.33,50.33,78443.0,39.1641,39.1719,39.1252,39.1252,78443.0
2016-02-16 13:40:00,50.33,50.34,50.3,50.31,72113.0,39.1252,39.133,39.1019,39.1097,72113.0
2016-02-16 13:45:00,50.32,50.34,50.31,50.33,36210.0,39.1174,39.133,39.1097,39.1252,36210.0
2016-02-16 13:50:00,50.33,50.37,50.32,50.36,57376.0,39.1252,39.1563,39.1174,39.1485,57376.0
2016-02-16 13:55:00,50.36,50.37,50.34,50.34,49218.0,39.1485,39.1563,39.133,39.133,49218.0
2016-02-16 14:00:00,50.35,50.44,50.35,50.43,146221.0,39.1408,39.2107,39.1408,39.203,146221.0
2016-02-16 14:05:00,50.44,50.46,50.41,50.41,98061.0,39.2107,39.2263,39.1874,39.1874,98061.0
2016-02-16 14:10:00,50.42,50.48,50.41,50.43,103454.0,39.1952,39.2418,39.1874,39.203,103454.0
2016-02-16 14:15:00,50.42,50.47,50.41,50.44,106867.0,39.1952,39.234,39.1874,39.2107,106867.0
2016-02-16 14:20:00,50.44,50.47,50.43,50.46,62722.0,39.2107,39.234,39.203,39.2263,62722.0
2016-02-16 14:25:00,50.46,50.47,50.41,50.46,92211.0,39.2263,39.234,39.1874,39.2263,92211.0
2016-02-16 14:30:00,50.46,50.47,50.43,50.44,76249.0,39.2263,39.234,39.203,39.2107,76249.0
2016-02-16 14:35:00,50.44,50.45,50.4,50.41,83494.0,39.2107,39.2185,39.1796,39.1874,83494.0
2016-02-16 14:40:00,50.41,50.46,50.41,50.45,116711.0,39.1874,39.2263,39.1874,39.2185,116711.0
2016-02-16 14:45:00,50.45,50.46,50.42,50.43,143234.0,39.2185,39.2263,39.1952,39.203,143234.0
2016-02-16 14:50:00,50.43,50.44,50.41,50.41,73612.0,39.203,39.2107,39.1874,39.1874,73612.0
2016-02-16 14:55:00,50.41,50.43,50.4,50.4,67700.0,39.1874,39.203,39.1796,39.1796,67700.0
2016-02-16 15:00:00,50.41,50.42,50.39,50.39,640522.0,39.1874,39.1952,39.1719,39.1719,640522.0
2016-02-16 15:05:00,50.39,50.4,50.34,50.35,281705.0,39.1719,39.1796,39.133,39.1408,281705.0
2016-02-16 15:10:00,50.36,50.37,50.33,50.37,247600.0,39.1485,39.1563,39.1252,39.1563,247600.0
2016-02-16 15:15:00,50.36,50.39,50.36,50.37,99915.0,39.1485,39.1719,39.1485,39.1563,99915.0
2016-02-16 15:20:00,50.38,50.39,50.35,50.36,146754.0,39.1641,39.1719,39.1408,39.1485,146754.0
2016-02-16 15:25:00,50.37,50.41,50.36,50.4,224032.0,39.1563,39.1874,39.1485,39.1796,224032.0
2016-02-16 15:30:00,50.4,50.42,50.37,50.39,298242.0,39.1796,39.1952,39.1563,39.1719,298242.0
2016-02-16 15:35:00,50.38,50.4,50.35,50.36,266844.0,39.1641,39.1796,39.1408,39.1485,266844.0
2016-02-16 15:40:00,50.36,50.39,50.32,50.37,289432.0,39.1485,39.1719,39.1174,39.1563,289432.0
2016-02-16 15:45:00,50.38,50.38,50.3,50.32,286540.0,39.1641,39.1641,39.1019,39.1174,286540.0
2016-02-16 15:50:00,50.32,50.39,50.3,50.38,401996.0,39.1174,39.1719,39.1019,39.1641,401996.0
2016-02-16 15:55:00,50.38,50.47,50.37,50.45,604581.0,39.1641,39.234,39.1563,39.2185,604581.0
2016-02-17 09:30:00,50.69,50.69,50.57,50.69,419198.0,39.4051,39.4051,39.3118,39.4051,419198.0
2016-02-17 09:35:00,50.7,50.74,50.59,50.66,332613.0,39.4128,39.4439,39.3273,39.3817,332613.0
2016-02-17 09:40:00,50.66,50.73,50.58,50.59,358509.0,39.3817,39.4362,39.3196,39.3273,358509.0
2016-02-17 09:45:00,50.58,50.63,50.53,50.61,369050.0,39.3196,39.3584,39.2807,39.3429,369050.0
2016-02-17 09:50:00,50.6,50.66,50.57,50.66,185965.0,39.3351,39.3817,39.3118,39.3817,185965.0
2016-02-17 09:55:00,50.66,50.67,50.63,50.66,132300.0,39.3817,39.3895,39.3584,39.3817,132300.0
2016-02-17 10:00:00,50.65,50.68,50.63,50.66,151620.0,39.374,39.3973,39.3584,39.3817,151620.0
2016-02-17 10:05:00,50.67,50.72,50.67,50.7,121272.0,39.3895,39.4284,39.3895,39.4128,121272.0
2016-02-17 10:10:00,50.69,50.71,50.65,50.69,139274.0,39.4051,39.4206,39.374,39.4051,139274.0
2016-02-17 10:15:00,50.69,50.71,50.66,50.7,129070.0,39.4051,39.4206,39.3817,39.4128,129070.0
2016-02-17 10:20:00,50.7,50.77,50.7,50.76,65863.0,39.4128,39.4673,39.4128,39.4595,65863.0
2016-02-17 10:25:00,50.76,50.82,50.74,50.82,137397.0,39.4595,39.5061,39.4439,39.5061,137397.0
2016-02-17 10:30:00,50.82,50.83,50.76,50.76,145043.0,39.5061,39.5139,39.4595,39.4595,145043.0
2016-02-17 10:35:00,50.76,50.76,50.72,50.73,215444.0,39.4595,39.4595,39.4284,39.4362,215444.0
2016-02-17 10:40:00,50.72,50.8,50.7,50.8,191556.0,39.4284,39.4906,39.4128,39.4906,191556.0
2016-02-17 10:45:00,50.81,50.85,50.8,50.85,134589.0,39.4984,39.5294,39.4906,39.5294,134589.0
2016-02-17 10:50:00,50.85,50.89,50.83,50.87,178844.0,39.5294,39.5605,39.5139,39.545,178844.0
2016-02-17 10:55:00,50.87,50.89,50.85,50.85,136774.0,39.545,39.5605,39.5294,39.5294,136774.0
2016-02-17 11:00:00,50.85,50.87,50.83,50.85,136297.0,39.5294,39.545,39.5139,39.5294,136297.0
2016-02-17 11:05:00,50.85,50.86,50.81,50.82,158049.0,39.5294,39.5372,39.4984,39.5061,158049.0
2016-02-17 11:10:00,50.82,50.86,50.82,50.84,116387.0,39.5061,39.5372,39.5061,39.5217,116387.0
2016-02-17 11:15:00,50.84,50.89,50.84,50.85,71949.0,39.5217,39.5605,39.5217,39.5294,71949.0
2016-02-17 11:20:00,50.85,50.9,50.84,50.9,74220.0,39.5294,39.5683,39.5217,39.5683,74220.0
2016-02-17 11:25:00,50.9,50.94,50.88,50.92,118383.0,39.5683,39.5994,39.5528,39.5839,118383.0
2016-02-17 11:30:00,50.91,50.92,50.87,50.88,119713.0,39.5761,39.5839,39.545,39.5528,119713.0
2016-02-17 11:35:00,50.89,50.9,50.86,50.9,257826.0,39.5605,39.5683,39.5372,39.5683,257826.0
2016-02-17 11:40:00,50.9,50.91,50.87,50.88,109592.0,39.5683,39.5761,39.545,39.5528,109592.0
2016-02-17 11:45:00,50.88,50.92,50.88,50.91,60525.0,39.5528,39.5839,39.5528,39.5761,60525.0
2016-02-17 11:50:00,50.91,50.94,50.9,50.91,70776.0,39.5761,39.5994,39.5683,39.5761,70776.0
2016-02-17 11:55:00,50.91,50.92,50.89,50.92,61905.0,39.5761,39.5839,39.5605,39.5839,61905.0
2016-02-17 12:00:00,50.92,50.94,50.91,50.91,96851.0,39.5839,39.5994,39.5761,39.5761,96851.0
2016-02-17 12:05:00,50.92,50.95,50.91,50.94,58603.0,39.5839,39.6072,39.5761,39.5994,58603.0
2016-02-17 12:10:00,50.93,50.95,50.92,50.93,58397.0,39.5916,39.6072,39.5839,39.5916,58397.0
2016-02-17 12:15:00,50.93,50.98,50.92,50.97,69108.0,39.5916,39.6305,39.5839,39.6227,69108.0
2016-02-17 12:20:00,50.97,51.0,50.96,50.99,149272.0,39.6227,39.6461,39.615,39.6383,149272.0
2016-02-17 12:25:00,50.98,51.03,50.98,51.02,96818.0,39.6305,39.6694,39.6305,39.6616,96818.0
2016-02-17 12:30:00,51.03,51.04,51.02,51.02,62970.0,39.6694,39.6771,39.6616,39.6616,62970.0
2016-02-17 12:35:00,51.03,51.03,51.0,51.0,25248.0,39.6694,39.6694,39.6461,39.6461,25248.0
2016-02-17 12:40:00,51.01,51.01,50.97,50.99,62952.0,39.6538,39.6538,39.6227,39.6383,62952.0
2016-02-17 12:45:00,50.98,51.01,50.98,51.0,74655.0,39.6305,39.6538,39.6305,39.6461,74655.0
2016-02-17 12:50:00,51.01,51.01,50.95,50.98,152025.0,39.6538,39.6538,39.6072,39.6305,152025.0
2016-02-17 12:55:00,50.98,51.01,50.96,51.01,59541.0,39.6305,39.6538,39.615,39.6538,59541.0
2016-02-17 13:00:00,51.0,51.05,50.99,51.03,60712.0,39.6461,39.6849,39.6383,39.6694,60712.0
2016-02-17 13:05:00,51.03,51.08,51.03,51.06,156444.0,39.6694,39.7082,39.6694,39.6927,156444.0
2016-02-17 13:10:00,51.06,51.08,51.04,51.06,58659.0,39.6927,39.7082,39.6771,39.6927,58659.0
2016-02-17 13:15:00,51.06,51.09,51.05,51.08,41019.0,39.6927,39.716,39.6849,39.7082,41019.0
2016-02-17 13:20:00,51.08,51.12,51.08,51.09,71300.0,39.7082,39.7393,39.7082,39.716,71300.0
2016-02-17 13:25:00,51.1,51.11,51.08,51.11,106581.0,39.7238,39.7316,39.7082,39.7316,106581.0
2016-02-17 13:30:00,51.1,51.1,51.05,51.05,41274.0,39.7238,39.7238,39.6849,39.6849,41274.0
2016-02-17 13:35:00,51.06,51.06,51.02,51.03,47487.0,39.6927,39.6927,39.6616,39.6694,47487.0
2016-02-17 13:40:00,51.02,51.03,51.01,51.03,53634.0,39.6616,39.6694,39.6538,39.6694,53634.0
2016-02-17 13:45:00,51.03,51.04,51.0,51.04,39276.0,39.6694,39.6771,39.6461,39.6771,39276.0
2016-02-17 13:50:00,51.03,51.04,50.99,50.99,52877.0,39.6694,39.6771,39.6383,39.6383,52877.0
2016-02-17 13:55:00,50.99,51.0,50.97,50.98,57093.0,39.6383,39.6461,39.6227,39.6305,57093.0
2016-02-17 14:00:00,50.97,51.03,50.96,51.02,125215.0,39.6227,39.6694,39.615,39.6616,125215.0
2016-02-17 14:05:00,51.02,51.05,51.01,51.04,109983.0,39.6616,39.6849,39.6538,39.6771,109983.0
2016-02-17 14:10:00,51.03,51.06,51.02,51.06,35671.0,39.6694,39.6927,39.6616,39.6927,35671.0
2016-02-17 14:15:00,51.05,51.12,51.05,51.11,107333.0,39.6849,39.7393,39.6849,39.7316,107333.0
2016-02-17 14:20:00,51.1,51.14,51.1,51.13,83053.0,39.7238,39.7549,39.7238,39.7471,83053.0
2016-02-17 14:25:00,51.13,51.14,51.1,51.1,45998.0,39.7471,39.7549,39.7238,39.7238,45998.0
2016-02-17 14:30:00,51.09,51.12,51.06,51.06,81590.0,39.716,39.7393,39.6927,39.6927,81590.0
2016-02-17 14:35:00,51.06,51.09,51.06,51.08,56498.0,39.6927,39.716,39.6927,39.7082,56498.0
2016-02-17 14:40:00,51.08,51.11,51.07,51.1,96352.0,39.7082,39.7316,39.7005,39.7238,96352.0
2016-02-17 14:45:00,51.11,51.12,51.08,51.08,63725.0,39.7316,39.7393,39.7082,39.7082,63725.0
2016-02-17 14:50:00,51.08,51.09,51.02,51.04,110604.0,39.7082,39.716,39.6616,39.6771,110604.0
2016-02-17 14:55:00,51.03,51.05,51.02,51.03,185131.0,39.6694,39.6849,39.6616,39.6694,185131.0
2016-02-17 15:00:00,51.03,51.07,51.02,51.07,68748.0,39.6694,39.7005,39.6616,39.7005,68748.0
2016-02-17 15:05:00,51.07,51.09,51.06,51.08,91329.0,39.7005,39.716,39.6927,39.7082,91329.0
2016-02-17 15:10:00,51.08,51.09,51.05,51.07,107642.0,39.7082,39.716,39.6849,39.7005,107642.0
2016-02-17 15:15:00,51.07,51.08,51.06,51.06,73404.0,39.7005,39.7082,39.6927,39.6927,73404.0
2016-02-17 15:20:00,51.07,51.07,50.99,50.99,166854.0,39.7005,39.7005,39.6383,39.6383,166854.0
2016-02-17 15:25:00,50.99,51.05,50.98,51.04,277044.0,39.6383,39.6849,39.6305,39.6771,277044.0
2016-02-17 15:30:00,51.04,51.06,51.03,51.04,251396.0,39.6771,39.6927,39.6694,39.6771,251396.0
2016-02-17 15:35:00,51.03,51.06,51.0,51.06,210759.0,39.6694,39.6927,39.6461,39.6927,210759.0
2016-02-17 15:40:00,51.07,51.08,51.03,51.03,224160.0,39.7005,39.7082,39.6694,39.6694,224160.0
2016-02-17 15:45:00,51.03,51.05,50.97,50.98,233990.0,39.6694,39.6849,39.6227,39.6305,233990.0
2016-02-17 15:50:00,50.98,51.01,50.97,50.98,281550.0,39.6305,39.6538,39.6227,39.6305,281550.0
2016-02-17 15:55:00,50.98,51.0,50.96,50.98,558457.0,39.6305,39.6461,39.615,39.6305,558457.0
2016-02-18 09:30:00,50.83,50.87,50.6,50.6,295956.0,39.5139,39.545,39.3351,39.3351,295956.0
2016-02-18 09:35:00,50.6,50.67,50.59,50.63,339466.0,39.3351,39.3895,39.3273,39.3584,339466.0
2016-02-18 09:40:00,50.63,50.68,50.59,50.62,500228.0,39.3584,39.3973,39.3273,39.3507,500228.0
2016-02-18 09:45:00,50.62,50.65,50.54,50.57,894368.0,39.3507,39.374,39.2885,39.3118,894368.0
2016-02-18 09:50:00,50.57,50.62,50.56,50.61,305019.0,39.3118,39.3507,39.304,39.3429,305019.0
2016-02-18 09:55:00,50.61,50.61,50.53,50.56,178810.0,39.3429,39.3429,39.2807,39.304,178810.0
2016-02-18 10:00:00,50.55,50.59,50.51,50.57,276790.0,39.2962,39.3273,39.2651,39.3118,276790.0
2016-02-18 10:05:00,50.57,50.65,50.56,50.63,173757.0,39.3118,39.374,39.304,39.3584,173757.0
2016-02-18 10:10:00,50.62,50.64,50.59,50.64,108745.0,39.3507,39.3662,39.3273,39.3662,108745.0
2016-02-18 10:15:00,50.64,50.66,50.6,50.61,66170.0,39.3662,39.3817,39.3351,39.3429,66170.0
2016-02-18 10:20:00,50.61,50.67,50.59,50.65,159846.0,39.3429,39.3895,39.3273,39.374,159846.0
2016-02-18 10:25:00,50.64,50.68,50.63,50.64,72417.0,39.3662,39.3973,39.3584,39.3662,72417.0
2016-02-18 10:30:00,50.64,50.65,50.58,50.64,314834.0,39.3662,39.374,39.3196,39.3662,314834.0
2016-02-18 10:35:00,50.64,50.65,50.61,50.62,70850.0,39.3662,39.374,39.3429,39.3507,70850.0
2016-02-18 10:40:00,50.63,50.63,50.57,50.6,64990.0,39.3584,39.3584,39.3118,39.3351,64990.0
2016-02-18 10:45:00,50.6,50.62,50.56,50.58,110074.0,39.3351,39.3507,39.304,39.3196,110074.0
2016-02-18 10:50:00,50.58,50.63,50.58,50.62,37116.0,39.3196,39.3584,39.3196,39.3507,37116.0
2016-02-18 10:55:00,50.62,50.63,50.56,50.56,90947.0,39.3507,39.3584,39.304,39.304,90947.0
2016-02-18 11:00:00,50.56,50.57,50.49,50.54,310512.0,39.304,39.3118,39.2496,39.2885,310512.0
2016-02-18 11:05:00,50.54,50.58,50.52,50.53,229631.0,39.2885,39.3196,39.2729,39.2807,229631.0
2016-02-18 11:10:00,50.53,50.57,50.52,50.56,87957.0,39.2807,39.3118,39.2729,39.304,87957.0
2016-02-18 11:15:00,50.55,50.58,50.52,50.56,153166.0,39.2962,39.3196,39.2729,39.304,153166.0
2016-02-18 11:20:00,50.55,50.56,50.51,50.54,233933.0,39.2962,39.304,39.2651,39.2885,233933.0
2016-02-18 11:25:00,50.55,50.61,50.54,50.6,234596.0,39.2962,39.3429,39.2885,39.3351,234596.0
2016-02-18 11:30:00,50.6,50.6,50.56,50.59,132567.0,39.3351,39.3351,39.304,39.3273,132567.0
2016-02-18 11:35:00,50.58,50.61,50.55,50.6,69240.0,39.3196,39.3429,39.2962,39.3351,69240.0
2016-02-18 11:40:00,50.6,50.64,50.59,50.64,162189.0,39.3351,39.3662,39.3273,39.3662,162189.0
2016-02-18 11:45:00,50.64,50.64,50.59,50.6,42126.0,39.3662,39.3662,39.3273,39.3351,42126.0
2016-02-18 11:50:00,50.6,50.63,50.59,50.62,122286.0,39.3351,39.3584,39.3273,39.3507,122286.0
2016-02-18 11:55:00,50.62,50.7,50.61,50.7,81387.0,39.3507,39.4128,39.3429,39.4128,81387.0
2016-02-18 12:00:00,50.7,50.74,50.69,50.71,156582.0,39.4128,39.4439,39.4051,39.4206,156582.0
2016-02-18 12:05:00,50.7,50.76,50.7,50.76,122268.0,39.4128,39.4595,39.4128,39.4595,122268.0
2016-02-18 12:10:00,50.76,50.77,50.73,50.76,39178.0,39.4595,39.4673,39.4362,39.4595,39178.0
2016-02-18 12:15:00,50.76,50.77,50.73,50.73,65091.0,39.4595,39.4673,39.4362,39.4362,65091.0
2016-02-18 12:20:00,50.73,50.77,50.73,50.76,39236.0,39.4362,39.4673,39.4362,39.4595,39236.0
2016-02-18 12:25:00,50.76,50.78,50.75,50.75,109588.0,39.4595,39.475,39.4517,39.4517,109588.0
2016-02-18 12:30:00,50.76,50.76,50.72,50.73,44454.0,39.4595,39.4595,39.4284,39.4362,44454.0
2016-02-18 12:35:00,50.73,50.73,50.71,50.72,37612.0,39.4362,39.4362,39.4206,39.4284,37612.0
2016-02-18 12:40:00,50.72,50.75,50.71,50.74,40241.0,39.4284,39.4517,39.4206,39.4439,40241.0
2016-02-18 12:45:00,50.73,50.76,50.73,50.76,50386.0,39.4362,39.4595,39.4362,39.4595,50386.0
2016-02-18 12:50:00,50.75,50.78,50.74,50.78,56410.0,39.4517,39.475,39.4439,39.475,56410.0
2016-02-18 12:55:00,50.78,50.79,50.75,50.77,25797.0,39.475,39.4828,39.4517,39.4673,25797.0
2016-02-18 13:00:00,50.76,50.79,50.75,50.78,26939.0,39.4595,39.4828,39.4517,39.475,26939.0
2016-02-18 13:05:00,50.78,50.81,50.76,50.8,47707.0,39.475,39.4984,39.4595,39.4906,47707.0
2016-02-18 13:10:00,50.8,50.81,50.77,50.78,42339.0,39.4906,39.4984,39.4673,39.475,42339.0
2016-02-18 13:15:00,50.77,50.78,50.74,50.76,77961.0,39.4673,39.475,39.4439,39.4595,77961.0
2016-02-18 13:20:00,50.75,50.76,50.72,50.74,140136.0,39.4517,39.4595,39.4284,39.4439,140136.0
2016-02-18 13:25:00,50.74,50.75,50.72,50.75,35244.0,39.4439,39.4517,39.4284,39.4517,35244.0
2016-02-18 13:30:00,50.75,50.78,50.74,50.77,59143.0,39.4517,39.475,39.4439,39.4673,59143.0
2016-02-18 13:35:00,50.77,50.77,50.74,50.76,88688.0,39.4673,39.4673,39.4439,39.4595,88688.0
2016-02-18 13:40:00,50.76,50.77,50.74,50.76,77473.0,39.4595,39.4673,39.4439,39.4595,77473.0
2016-02-18 13:45:00,50.76,50.77,50.74,50.76,37588.0,39.4595,39.4673,39.4439,39.4595,37588.0
2016-02-18 13:50:00,50.76,50.81,50.75,50.8,71693.0,39.4595,39.4984,39.4517,39.4906,71693.0
2016-02-18 13:55:00,50.8,50.81,50.78,50.8,130893.0,39.4906,39.4984,39.475,39.4906,130893.0
2016-02-18 14:00:00,50.8,50.82,50.79,50.81,156626.0,39.4906,39.5061,39.4828,39.4984,156626.0
2016-02-18 14:05:00,50.8,50.82,50.79,50.8,114352.0,39.4906,39.5061,39.4828,39.4906,114352.0
2016-02-18 14:10:00,50.81,50.82,50.79,50.8,101674.0,39.4984,39.5061,39.4828,39.4906,101674.0
2016-02-18 14:15:00,50.81,50.83,50.8,50.82,115665.0,39.4984,39.5139,39.4906,39.5061,115665.0
2016-02-18 14:20:00,50.83,50.88,50.82,50.86,163880.0,39.5139,39.5528,39.5061,39.5372,163880.0
2016-02-18 14:25:00,50.86,50.86,50.83,50.86,97068.0,39.5372,39.5372,39.5139,39.5372,97068.0
2016-02-18 14:30:00,50.85,50.89,50.85,50.88,198400.0,39.5294,39.5605,39.5294,39.5528,198400.0
2016-02-18 14:35:00,50.89,50.92,50.86,50.88,244943.0,39.5605,39.5839,39.5372,39.5528,244943.0
2016-02-18 14:40:00,50.87,50.89,50.86,50.87,133579.0,39.545,39.5605,39.5372,39.545,133579.0
2016-02-18 14:45:00,50.86,50.87,50.83,50.84,138991.0,39.5372,39.545,39.5139,39.5217,138991.0
2016-02-18 14:50:00,50.84,50.86,50.83,50.85,159650.0,39.5217,39.5372,39.5139,39.5294,159650.0
2016-02-18 14:55:00,50.86,50.86,50.84,50.85,148090.0,39.5372,39.5372,39.5217,39.5294,148090.0
2016-02-18 15:00:00,50.85,50.86,50.81,50.82,111893.0,39.5294,39.5372,39.4984,39.5061,111893.0
2016-02-18 15:05:00,50.82,50.83,50.8,50.8,142542.0,39.5061,39.5139,39.4906,39.4906,142542.0
2016-02-18 15:10:00,50.8,50.82,50.76,50.77,193493.0,39.4906,39.5061,39.4595,39.4673,193493.0
2016-02-18 15:15:00,50.77,50.82,50.77,50.81,195028.0,39.4673,39.5061,39.4673,39.4984,195028.0
2016-02-18 15:20:00,50.81,50.82,50.77,50.8,175542.0,39.4984,39.5061,39.4673,39.4906,175542.0
2016-02-18 15:25:00,50.8,50.8,50.75,50.79,269745.0,39.4906,39.4906,39.4517,39.4828,269745.0
2016-02-18 15:30:00,50.79,50.8,50.7,50.76,383041.0,39.4828,39.4906,39.4128,39.4595,383041.0
2016-02-18 15:35:00,50.76,50.8,50.76,50.8,228223.0,39.4595,39.4906,39.4595,39.4906,228223.0
2016-02-18 15:40:00,50.8,50.8,50.74,50.75,384770.0,39.4906,39.4906,39.4439,39.4517,384770.0
2016-02-18 15:45:00,50.75,50.75,50.67,50.69,381660.0,39.4517,39.4517,39.3895,39.4051,381660.0
2016-02-18 15:50:00,50.69,50.72,50.67,50.71,354574.0,39.4051,39.4284,39.3895,39.4206,354574.0
2016-02-18 15:55:00,50.71,50.77,50.71,50.76,630110.0,39.4206,39.4673,39.4206,39.4595,630110.0
2016-02-19 09:30:00,50.62,50.78,50.61,50.68,300715.0,39.3507,39.475,39.3429,39.3973,300715.0
2016-02-19 09:35:00,50.68,50.7,50.51,50.51,380435.0,39.3973,39.4128,39.2651,39.2651,380435.0
2016-02-19 09:40:00,50.5,50.51,50.34,50.37,306226.0,39.2574,39.2651,39.133,39.1563,306226.0
2016-02-19 09:45:00,50.37,50.55,50.37,50.54,475598.0,39.1563,39.2962,39.1563,39.2885,475598.0
2016-02-19 09:50:00,50.53,50.66,50.53,50.62,299713.0,39.2807,39.3817,39.2807,39.3507,299713.0
2016-02-19 09:55:00,50.63,50.67,50.6,50.66,205373.0,39.3584,39.3895,39.3351,39.3817,205373.0
2016-02-19 10:00:00,50.66,50.66,50.6,50.62,155245.0,39.3817,39.3817,39.3351,39.3507,155245.0
2016-02-19 10:05:00,50.62,50.7,50.61,50.7,131013.0,39.3507,39.4128,39.3429,39.4128,131013.0
2016-02-19 10:10:00,50.69,50.72,50.67,50.7,103958.0,39.4051,39.4284,39.3895,39.4128,103958.0
2016-02-19 10:15:00,50.7,50.81,50.68,50.81,160153.0,39.4128,39.4984,39.3973,39.4984,160153.0
2016-02-19 10:20:00,50.82,50.85,50.8,50.84,82024.0,39.5061,39.5294,39.4906,39.5217,82024.0
2016-02-19 10:25:00,50.83,50.86,50.8,50.85,171630.0,39.5139,39.5372,39.4906,39.5294,171630.0
2016-02-19 10:30:00,50.85,50.94,50.83,50.93,94067.0,39.5294,39.5994,39.5139,39.5916,94067.0
2016-02-19 10:35:00,50.93,50.94,50.88,50.89,61350.0,39.5916,39.5994,39.5528,39.5605,61350.0
2016-02-19 10:40:00,50.88,50.89,50.83,50.83,52814.0,39.5528,39.5605,39.5139,39.5139,52814.0
2016-02-19 10:45:00,50.82,50.85,50.81,50.82,73258.0,39.5061,39.5294,39.4984,39.5061,73258.0
2016-02-19 10:50:00,50.83,50.84,50.8,50.83,36010.0,39.5139,39.5217,39.4906,39.5139,36010.0
2016-02-19 10:55:00,50.82,50.87,50.82,50.83,102090.0,39.5061,39.545,39.5061,39.5139,102090.0
2016-02-19 11:00:00,50.82,50.82,50.75,50.76,141219.0,39.5061,39.5061,39.4517,39.4595,141219.0
2016-02-19 11:05:00,50.76,50.78,50.73,50.78,161222.0,39.4595,39.475,39.4362,39.475,161222.0
2016-02-19 11:10:00,50.78,50.79,50.76,50.78,97617.0,39.475,39.4828,39.4595,39.475,97617.0
2016-02-19 11:15:00,50.78,50.81,50.75,50.79,302320.0,39.475,39.4984,39.4517,39.4828,302320.0
2016-02-19 11:20:00,50.79,50.8,50.73,50.74,360263.0,39.4828,39.4906,39.4362,39.4439,360263.0
2016-02-19 11:25:00,50.75,50.8,50.71,50.79,221835.0,39.4517,39.4906,39.4206,39.4828,221835.0
2016-02-19 11:30:00,50.79,50.84,50.79,50.84,179075.0,39.4828,39.5217,39.4828,39.5217,179075.0
2016-02-19 11:35:00,50.83,50.84,50.78,50.8,192434.0,39.5139,39.5217,39.475,39.4906,192434.0
2016-02-19 11:40:00,50.8,50.85,50.79,50.84,236559.0,39.4906,39.5294,39.4828,39.5217,236559.0
2016-02-19 11:45:00,50.83,50.83,50.74,50.75,142093.0,39.5139,39.5139,39.4439,39.4517,142093.0
2016-02-19 11:50:00,50.75,50.77,50.7,50.7,63741.0,39.4517,39.4673,39.4128,39.4128,63741.0
2016-02-19 11:55:00,50.69,50.74,50.68,50.71,100992.0,39.4051,39.4439,39.3973,39.4206,100992.0
2016-02-19 12:00:00,50.72,50.75,50.7,50.71,185340.0,39.4284,39.4517,39.4128,39.4206,185340.0
2016-02-19 12:05:00,50.71,50.74,50.71,50.72,67809.0,39.4206,39.4439,39.4206,39.4284,67809.0
2016-02-19 12:10:00,50.72,50.73,50.7,50.72,104838.0,39.4284,39.4362,39.4128,39.4284,104838.0
2016-02-19 12:15:00,50.72,50.72,50.7,50.7,74767.0,39.4284,39.4284,39.4128,39.4128,74767.0
2016-02-19 12:20:00,50.7,50.71,50.67,50.7,37221.0,39.4128,39.4206,39.3895,39.4128,37221.0
2016-02-19 12:25:00,50.7,50.71,50.67,50.69,82638.0,39.4128,39.4206,39.3895,39.4051,82638.0
2016-02-19 12:30:00,50.69,50.7,50.68,50.7,14145.0,39.4051,39.4128,39.3973,39.4128,14145.0
2016-02-19 12:35:00,50.7,50.72,50.69,50.7,31249.0,39.4128,39.4284,39.4051,39.4128,31249.0
2016-02-19 12:40:00,50.71,50.72,50.7,50.72,24680.0,39.4206,39.4284,39.4128,39.4284,24680.0
2016-02-19 12:45:00,50.72,50.74,50.7,50.73,93991.0,39.4284,39.4439,39.4128,39.4362,93991.0
2016-02-19 12:50:00,50.73,50.75,50.71,50.72,35062.0,39.4362,39.4517,39.4206,39.4284,35062.0
2016-02-19 12:55:00,50.73,50.73,50.66,50.71,81830.0,39.4362,39.4362,39.3817,39.4206,81830.0
2016-02-19 13:00:00,50.7,50.73,50.69,50.7,57996.0,39.4128,39.4362,39.4051,39.4128,57996.0
2016-02-19 13:05:00,50.7,50.73,50.69,50.7,37002.0,39.4128,39.4362,39.4051,39.4128,37002.0
2016-02-19 13:10:00,50.7,50.73,50.69,50.71,44144.0,39.4128,39.4362,39.4051,39.4206,44144.0
2016-02-19 13:15:00,50.71,50.73,50.7,50.71,22882.0,39.4206,39.4362,39.4128,39.4206,22882.0
2016-02-19 13:20:00,50.7,50.73,50.7,50.73,23632.0,39.4128,39.4362,39.4128,39.4362,23632.0
2016-02-19 13:25:00,50.73,50.74,50.72,50.73,11065.0,39.4362,39.4439,39.4284,39.4362,11065.0
2016-02-19 13:30:00,50.74,50.78,50.74,50.78,10358.0,39.4439,39.475,39.4439,39.475,10358.0
2016-02-19 13:35:00,50.78,50.79,50.76,50.77,26150.0,39.475,39.4828,39.4595,39.4673,26150.0
2016-02-19 13:40:00,50.77,50.79,50.73,50.73,52731.0,39.4673,39.4828,39.4362,39.4362,52731.0
2016-02-19 13:45:00,50.73,50.75,50.72,50.73,28290.0,39.4362,39.4517,39.4284,39.4362,28290.0
2016-02-19 13:50:00,50.73,50.76,50.73,50.74,72938.0,39.4362,39.4595,39.4362,39.4439,72938.0
2016-02-19 13:55:00,50.74,50.76,50.73,50.76,20623.0,39.4439,39.4595,39.4362,39.4595,20623.0
2016-02-19 14:00:00,50.76,50.77,50.73,50.76,61183.0,39.4595,39.4673,39.4362,39.4595,61183.0
2016-02-19 14:05:00,50.76,50.84,50.75,50.82,64646.0,39.4595,39.5217,39.4517,39.5061,64646.0
2016-02-19 14:10:00,50.82,50.83,50.81,50.81,45266.0,39.5061,39.5139,39.4984,39.4984,45266.0
2016-02-19 14:15:00,50.81,50.83,50.8,50.82,30002.0,39.4984,39.5139,39.4906,39.5061,30002.0
2016-02-19 14:20:00,50.82,50.84,50.81,50.84,45834.0,39.5061,39.5217,39.4984,39.5217,45834.0
2016-02-19 14:25:00,50.84,50.85,50.78,50.8,105188.0,39.5217,39.5294,39.475,39.4906,105188.0
2016-02-19 14:30:00,50.81,50.81,50.77,50.77,59164.0,39.4984,39.4984,39.4673,39.4673,59164.0
2016-02-19 14:35:00,50.76,50.78,50.73,50.76,120076.0,39.4595,39.475,39.4362,39.4595,120076.0
2016-02-19 14:40:00,50.76,50.76,50.74,50.75,25396.0,39.4595,39.4595,39.4439,39.4517,25396.0
2016-02-19 14:45:00,50.76,50.79,50.74,50.77,80938.0,39.4595,39.4828,39.4439,39.4673,80938.0
2016-02-19 14:50:00,50.77,50.78,50.72,50.72,45129.0,39.4673,39.475,39.4284,39.4284,45129.0
2016-02-19 14:55:00,50.73,50.74,50.71,50.73,68173.0,39.4362,39.4439,39.4206,39.4362,68173.0
2016-02-19 15:00:00,50.72,50.76,50.72,50.76,202575.0,39.4284,39.4595,39.4284,39.4595,202575.0
2016-02-19 15:05:00,50.75,50.77,50.74,50.75,48168.0,39.4517,39.4673,39.4439,39.4517,48168.0
2016-02-19 15:10:00,50.76,50.77,50.75,50.77,28622.0,39.4595,39.4673,39.4517,39.4673,28622.0
2016-02-19 15:15:00,50.77,50.78,50.75,50.76,115998.0,39.4673,39.475,39.4517,39.4595,115998.0
2016-02-19 15:20:00,50.77,50.79,50.76,50.78,60124.0,39.4673,39.4828,39.4595,39.475,60124.0
2016-02-19 15:25:00,50.79,50.82,50.78,50.8,95460.0,39.4828,39.5061,39.475,39.4906,95460.0
2016-02-19 15:30:00,50.81,50.83,50.8,50.82,144797.0,39.4984,39.5139,39.4906,39.5061,144797.0
2016-02-19 15:35:00,50.82,50.86,50.8,50.86,147323.0,39.5061,39.5372,39.4906,39.5372,147323.0
2016-02-19 15:40:00,50.85,50.87,50.84,50.84,229282.0,39.5294,39.545,39.5217,39.5217,229282.0
2016-02-19 15:45:00,50.84,50.84,50.8,50.83,268078.0,39.5217,39.5217,39.4906,39.5139,268078.0
2016-02-19 15:50:00,50.83,50.84,50.82,50.84,202660.0,39.5139,39.5217,39.5061,39.5217,202660.0
2016-02-19 15:55:00,50.85,50.87,50.82,50.86,566131.0,39.5294,39.545,39.5061,39.5372,566131.0
2016-02-22 09:30:00,51.13,51.14,50.99,51.03,373890.0,39.7471,39.7549,39.6383,39.6694,373890.0
2016-02-22 09:35:00,51.04,51.15,51.03,51.06,196213.0,39.6771,39.7627,39.6694,39.6927,196213.0
2016-02-22 09:40:00,51.06,51.13,51.05,51.13,251733.0,39.6927,39.7471,39.6849,39.7471,251733.0
2016-02-22 09:45:00,51.13,51.18,51.11,51.12,114964.0,39.7471,39.786,39.7316,39.7393,114964.0
2016-02-22 09:50:00,51.12,51.16,51.1,51.15,67070.0,39.7393,39.7704,39.7238,39.7627,67070.0
2016-02-22 09:55:00,51.14,51.18,51.13,51.18,171263.0,39.7549,39.786,39.7471,39.786,171263.0
2016-02-22 10:00:00,51.18,51.24,51.16,51.21,259172.0,39.786,39.8326,39.7704,39.8093,259172.0
2016-02-22 10:05:00,51.21,51.22,51.16,51.16,181797.0,39.8093,39.8171,39.7704,39.7704,181797.0
2016-02-22 10:10:00,51.16,51.18,51.15,51.16,110450.0,39.7704,39.786,39.7627,39.7704,110450.0
2016-02-22 10:15:00,51.17,51.19,51.14,51.17,300928.0,39.7782,39.7938,39.7549,39.7782,300928.0
2016-02-22 10:20:00,51.17,51.18,51.12,51.12,83000.0,39.7782,39.786,39.7393,39.7393,83000.0
2016-02-22 10:25:00,51.13,51.18,51.13,51.15,192952.0,39.7471,39.786,39.7471,39.7627,192952.0
2016-02-22 10:30:00,51.15,51.19,51.15,51.16,105156.0,39.7627,39.7938,39.7627,39.7704,105156.0
2016-02-22 10:35:00,51.16,51.16,51.1,51.11,143694.0,39.7704,39.7704,39.7238,39.7316,143694.0
2016-02-22 10:40:00,51.12,51.13,51.09,51.11,69600.0,39.7393,39.7471,39.716,39.7316,69600.0
2016-02-22 10:45:00,51.11,51.12,51.08,51.08,44759.0,39.7316,39.7393,39.7082,39.7082,44759.0
2016-02-22 10:50:00,51.09,51.09,51.06,51.08,125737.0,39.716,39.716,39.6927,39.7082,125737.0
2016-02-22 10:55:00,51.07,51.09,51.05,51.08,131919.0,39.7005,39.716,39.6849,39.7082,131919.0
2016-02-22 11:00:00,51.08,51.1,51.07,51.1,117432.0,39.7082,39.7238,39.7005,39.7238,117432.0
2016-02-22 11:05:00,51.1,51.1,51.04,51.08,169198.0,39.7238,39.7238,39.6771,39.7082,169198.0
2016-02-22 11:10:00,51.09,51.09,51.06,51.09,135145.0,39.716,39.716,39.6927,39.716,135145.0
2016-02-22 11:15:00,51.09,51.09,51.05,51.07,117381.0,39.716,39.716,39.6849,39.7005,117381.0
2016-02-22 11:20:00,51.07,51.09,51.05,51.06,117740.0,39.7005,39.716,39.6849,39.6927,117740.0
2016-02-22 11:25:00,51.05,51.09,51.05,51.08,73773.0,39.6849,39.716,39.6849,39.7082,73773.0
2016-02-22 11:30:00,51.09,51.09,51.05,51.07,88839.0,39.716,39.716,39.6849,39.7005,88839.0
2016-02-22 11:35:00,51.07,51.07,51.04,51.05,38173.0,39.7005,39.7005,39.6771,39.6849,38173.0
2016-02-22 11:40:00,51.06,51.06,51.03,51.04,28163.0,39.6927,39.6927,39.6694,39.6771,28163.0
2016-02-22 11:45:00,51.04,51.05,51.02,51.03,60665.0,39.6771,39.6849,39.6616,39.6694,60665.0
2016-02-22 11:50:00,51.04,51.04,51.0,51.02,98364.0,39.6771,39.6771,39.6461,39.6616,98364.0
2016-02-22 11:55:00,51.03,51.06,51.02,51.05,22316.0,39.6694,39.6927,39.6616,39.6849,22316.0
2016-02-22 12:00:00,51.05,51.07,51.04,51.05,74372.0,39.6849,39.7005,39.6771,39.6849,74372.0
2016-02-22 12:05:00,51.05,51.07,51.04,51.05,44642.0,39.6849,39.7005,39.6771,39.6849,44642.0
2016-02-22 12:10:00,51.05,51.05,51.01,51.02,38723.0,39.6849,39.6849,39.6538,39.6616,38723.0
2016-02-22 12:15:00,51.01,51.02,50.99,51.02,111837.0,39.6538,39.6616,39.6383,39.6616,111837.0
2016-02-22 12:20:00,51.02,51.03,51.01,51.03,17724.0,39.6616,39.6694,39.6538,39.6694,17724.0
2016-02-22 12:25:00,51.03,51.06,51.02,51.05,26271.0,39.6694,39.6927,39.6616,39.6849,26271.0
2016-02-22 12:30:00,51.05,51.09,51.04,51.07,72864.0,39.6849,39.716,39.6771,39.7005,72864.0
2016-02-22 12:35:00,51.07,51.11,51.06,51.09,66854.0,39.7005,39.7316,39.6927,39.716,66854.0
2016-02-22 12:40:00,51.1,51.12,51.09,51.1,141339.0,39.7238,39.7393,39.716,39.7238,141339.0
2016-02-22 12:45:00,51.1,51.1,51.04,51.04,71831.0,39.7238,39.7238,39.6771,39.6771,71831.0
2016-02-22 12:50:00,51.05,51.06,51.04,51.05,15862.0,39.6849,39.6927,39.6771,39.6849,15862.0
2016-02-22 12:55:00,51.05,51.05,51.02,51.03,119630.0,39.6849,39.6849,39.6616,39.6694,119630.0
2016-02-22 13:00:00,51.03,51.03,51.01,51.02,45924.0,39.6694,39.6694,39.6538,39.6616,45924.0
2016-02-22 13:05:00,51.02,51.04,51.02,51.02,43187.0,39.6616,39.6771,39.6616,39.6616,43187.0
2016-02-22 13:10:00,51.02,51.02,51.0,51.01,20309.0,39.6616,39.6616,39.6461,39.6538,20309.0
2016-02-22 13:15:00,51.02,51.02,51.0,51.01,31728.0,39.6616,39.6616,39.6461,39.6538,31728.0
2016-02-22 13:20:00,51.01,51.02,50.99,51.01,32374.0,39.6538,39.6616,39.6383,39.6538,32374.0
2016-02-22 13:25:00,51.0,51.02,51.0,51.01,18546.0,39.6461,39.6616,39.6461,39.6538,18546.0
2016-02-22 13:30:00,51.01,51.02,50.99,51.0,253559.0,39.6538,39.6616,39.6383,39.6461,253559.0
2016-02-22 13:35:00,51.0,51.06,50.99,51.06,173656.0,39.6461,39.6927,39.6383,39.6927,173656.0
2016-02-22 13:40:00,51.06,51.08,51.05,51.07,67632.0,39.6927,39.7082,39.6849,39.7005,67632.0
2016-02-22 13:45:00,51.07,51.08,51.06,51.08,50233.0,39.7005,39.7082,39.6927,39.7082,50233.0
2016-02-22 13:50:00,51.08,51.08,51.07,51.08,42740.0,39.7082,39.7082,39.7005,39.7082,42740.0
2016-02-22 13:55:00,51.08,51.09,51.07,51.09,34040.0,39.7082,39.716,39.7005,39.716,34040.0
2016-02-22 14:00:00,51.09,51.1,51.08,51.08,18697.0,39.716,39.7238,39.7082,39.7082,18697.0
2016-02-22 14:05:00,51.08,51.08,51.03,51.04,72905.0,39.7082,39.7082,39.6694,39.6771,72905.0
2016-02-22 14:10:00,51.04,51.06,51.03,51.05,27607.0,39.6771,39.6927,39.6694,39.6849,27607.0
2016-02-22 14:15:00,51.05,51.06,51.02,51.02,188937.0,39.6849,39.6927,39.6616,39.6616,188937.0
2016-02-22 14:20:00,51.01,51.05,51.0,51.05,101264.0,39.6538,39.6849,39.6461,39.6849,101264.0
2016-02-22 14:25:00,51.05,51.07,51.04,51.05,109580.0,39.6849,39.7005,39.6771,39.6849,109580.0
2016-02-22 14:30:00,51.05,51.06,51.02,51.03,62240.0,39.6849,39.6927,39.6616,39.6694,62240.0
2016-02-22 14:35:00,51.03,51.03,50.99,51.01,204042.0,39.6694,39.6694,39.6383,39.6538,204042.0
2016-02-22 14:40:00,51.0,51.01,50.97,51.0,62584.0,39.6461,39.6538,39.6227,39.6461,62584.0
2016-02-22 14:45:00,51.0,51.01,50.98,51.0,51406.0,39.6461,39.6538,39.6305,39.6461,51406.0
2016-02-22 14:50:00,51.0,51.03,51.0,51.02,110421.0,39.6461,39.6694,39.6461,39.6616,110421.0
2016-02-22 14:55:00,51.03,51.04,51.01,51.02,67738.0,39.6694,39.6771,39.6538,39.6616,67738.0
2016-02-22 15:00:00,51.02,51.03,50.98,50.98,157642.0,39.6616,39.6694,39.6305,39.6305,157642.0
2016-02-22 15:05:00,50.98,51.0,50.95,50.96,59011.0,39.6305,39.6461,39.6072,39.615,59011.0
2016-02-22 15:10:00,50.96,51.0,50.95,50.97,142497.0,39.615,39.6461,39.6072,39.6227,142497.0
2016-02-22 15:15:00,50.97,50.98,50.96,50.97,108030.0,39.6227,39.6305,39.615,39.6227,108030.0
2016-02-22 15:20:00,50.97,51.02,50.97,51.01,241217.0,39.6227,39.6616,39.6227,39.6538,241217.0
2016-02-22 15:25:00,51.01,51.03,50.99,51.01,107774.0,39.6538,39.6694,39.6383,39.6538,107774.0
2016-02-22 15:30:00,51.01,51.04,51.0,51.03,167485.0,39.6538,39.6771,39.6461,39.6694,167485.0
2016-02-22 15:35:00,51.03,51.05,51.01,51.01,240666.0,39.6694,39.6849,39.6538,39.6538,240666.0
2016-02-22 15:40:00,51.01,51.07,51.01,51.06,108425.0,39.6538,39.7005,39.6538,39.6927,108425.0
2016-02-22 15:45:00,51.06,51.07,51.03,51.04,129580.0,39.6927,39.7005,39.6694,39.6771,129580.0
2016-02-22 15:50:00,51.05,51.06,51.03,51.04,195155.0,39.6849,39.6927,39.6694,39.6771,195155.0
2016-02-22 15:55:00,51.05,51.09,51.04,51.08,427236.0,39.6849,39.716,39.6771,39.7082,427236.0
2016-02-23 09:30:00,50.99,51.05,50.87,50.97,495209.0,39.6383,39.6849,39.545,39.6227,495209.0
2016-02-23 09:35:00,50.96,51.02,50.93,50.99,298671.0,39.615,39.6616,39.5916,39.6383,298671.0
2016-02-23 09:40:00,50.98,51.03,50.94,51.0,225724.0,39.6305,39.6694,39.5994,39.6461,225724.0
2016-02-23 09:45:00,51.0,51.04,50.96,50.97,257135.0,39.6461,39.6771,39.615,39.6227,257135.0
2016-02-23 09:50:00,50.96,51.01,50.94,50.99,126420.0,39.615,39.6538,39.5994,39.6383,126420.0
2016-02-23 09:55:00,50.99,51.02,50.97,51.01,84293.0,39.6383,39.6616,39.6227,39.6538,84293.0
2016-02-23 10:00:00,51.01,51.06,50.99,51.04,163748.0,39.6538,39.6927,39.6383,39.6771,163748.0
2016-02-23 10:05:00,51.04,51.05,51.0,51.01,114251.0,39.6771,39.6849,39.6461,39.6538,114251.0
2016-02-23 10:10:00,51.02,51.04,51.0,51.02,82849.0,39.6616,39.6771,39.6461,39.6616,82849.0
2016-02-23 10:15:00,51.01,51.03,51.0,51.02,98924.0,39.6538,39.6694,39.6461,39.6616,98924.0
2016-02-23 10:20:00,51.02,51.05,51.01,51.03,94010.0,39.6616,39.6849,39.6538,39.6694,94010.0
2016-02-23 10:25:00,51.03,51.05,51.02,51.03,108458.0,39.6694,39.6849,39.6616,39.6694,108458.0
2016-02-23 10:30:00,51.04,51.07,51.01,51.04,150185.0,39.6771,39.7005,39.6538,39.6771,150185.0
2016-02-23 10:35:00,51.04,51.05,51.01,51.02,83056.0,39.6771,39.6849,39.6538,39.6616,83056.0
2016-02-23 10:40:00,51.02,51.05,51.01,51.04,151027.0,39.6616,39.6849,39.6538,39.6771,151027.0
2016-02-23 10:45:00,51.04,51.06,50.99,51.0,149807.0,39.6771,39.6927,39.6383,39.6461,149807.0
2016-02-23 10:50:00,51.0,51.05,50.99,51.03,96308.0,39.6461,39.6849,39.6383,39.6694,96308.0
2016-02-23 10:55:00,51.02,51.03,50.94,50.96,126994.0,39.6616,39.6694,39.5994,39.615,126994.0
2016-02-23 11:00:00,50.96,51.01,50.95,51.01,132899.0,39.615,39.6538,39.6072,39.6538,132899.0
2016-02-23 11:05:00,51.0,51.02,50.95,50.97,277487.0,39.6461,39.6616,39.6072,39.6227,277487.0
2016-02-23 11:10:00,50.96,51.02,50.96,51.02,106000.0,39.615,39.6616,39.615,39.6616,106000.0
2016-02-23 11:15:00,51.02,51.04,50.99,51.01,70795.0,39.6616,39.6771,39.6383,39.6538,70795.0
2016-02-23 11:20:00,51.01,51.05,51.0,51.05,60163.0,39.6538,39.6849,39.6461,39.6849,60163.0
2016-02-23 11:25:00,51.05,51.07,50.99,51.02,95685.0,39.6849,39.7005,39.6383,39.6616,95685.0
2016-02-23 11:30:00,51.02,51.03,50.97,50.99,78346.0,39.6616,39.6694,39.6227,39.6383,78346.0
2016-02-23 11:35:00,50.99,51.04,50.98,51.03,203172.0,39.6383,39.6771,39.6305,39.6694,203172.0
2016-02-23 11:40:00,51.03,51.06,51.01,51.05,84668.0,39.6694,39.6927,39.6538,39.6849,84668.0
2016-02-23 11:45:00,51.06,51.06,51.03,51.04,53731.0,39.6927,39.6927,39.6694,39.6771,53731.0
2016-02-23 11:50:00,51.03,51.05,51.02,51.05,118221.0,39.6694,39.6849,39.6616,39.6849,118221.0
2016-02-23 11:55:00,51.05,51.06,51.03,51.05,190877.0,39.6849,39.6927,39.6694,39.6849,190877.0
2016-02-23 12:00:00,51.05,51.06,51.03,51.03,38812.0,39.6849,39.6927,39.6694,39.6694,38812.0
2016-02-23 12:05:00,51.03,51.06,51.02,51.04,98281.0,39.6694,39.6927,39.6616,39.6771,98281.0
2016-02-23 12:10:00,51.05,51.05,51.01,51.04,53365.0,39.6849,39.6849,39.6538,39.6771,53365.0
2016-02-23 12:15:00,51.04,51.05,51.02,51.03,67169.0,39.6771,39.6849,39.6616,39.6694,67169.0
2016-02-23 12:20:00,51.03,51.05,51.02,51.05,23574.0,39.6694,39.6849,39.6616,39.6849,23574.0
2016-02-23 12:25:00,51.05,51.07,51.04,51.07,46400.0,39.6849,39.7005,39.6771,39.7005,46400.0
2016-02-23 12:30:00,51.06,51.07,51.03,51.04,34840.0,39.6927,39.7005,39.6694,39.6771,34840.0
2016-02-23 12:35:00,51.04,51.04,51.02,51.03,26288.0,39.6771,39.6771,39.6616,39.6694,26288.0
2016-02-23 12:40:00,51.03,51.07,51.03,51.07,50122.0,39.6694,39.7005,39.6694,39.7005,50122.0
2016-02-23 12:45:00,51.06,51.08,51.06,51.07,31207.0,39.6927,39.7082,39.6927,39.7005,31207.0
2016-02-23 12:50:00,51.07,51.08,51.04,51.04,59815.0,39.7005,39.7082,39.6771,39.6771,59815.0
2016-02-23 12:55:00,51.04,51.07,51.04,51.07,39475.0,39.6771,39.7005,39.6771,39.7005,39475.0
2016-02-23 13:00:00,51.06,51.08,51.05,51.07,41263.0,39.6927,39.7082,39.6849,39.7005,41263.0
2016-02-23 13:05:00,51.07,51.09,51.06,51.08,49921.0,39.7005,39.716,39.6927,39.7082,49921.0
2016-02-23 13:10:00,51.09,51.09,51.07,51.09,45726.0,39.716,39.716,39.7005,39.716,45726.0
2016-02-23 13:15:00,51.09,51.11,51.07,51.1,104280.0,39.716,39.7316,39.7005,39.7238,104280.0
2016-02-23 13:20:00,51.09,51.09,51.06,51.07,47455.0,39.716,39.716,39.6927,39.7005,47455.0
2016-02-23 13:25:00,51.08,51.1,51.06,51.1,19473.0,39.7082,39.7238,39.6927,39.7238,19473.0
2016-02-23 13:30:00,51.09,51.1,51.04,51.04,169516.0,39.716,39.7238,39.6771,39.6771,169516.0
2016-02-23 13:35:00,51.04,51.06,51.03,51.05,94001.0,39.6771,39.6927,39.6694,39.6849,94001.0
2016-02-23 13:40:00,51.05,51.06,51.02,51.04,43243.0,39.6849,39.6927,39.6616,39.6771,43243.0
2016-02-23 13:45:00,51.03,51.06,51.02,51.05,42012.0,39.6694,39.6927,39.6616,39.6849,42012.0
2016-02-23 13:50:00,51.04,51.06,51.03,51.05,69007.0,39.6771,39.6927,39.6694,39.6849,69007.0
2016-02-23 13:55:00,51.04,51.06,51.02,51.06,44875.0,39.6771,39.6927,39.6616,39.6927,44875.0
2016-02-23 14:00:00,51.07,51.09,51.06,51.09,55161.0,39.7005,39.716,39.6927,39.716,55161.0
2016-02-23 14:05:00,51.08,51.11,51.08,51.1,94871.0,39.7082,39.7316,39.7082,39.7238,94871.0
2016-02-23 14:10:00,51.1,51.13,51.08,51.13,64506.0,39.7238,39.7471,39.7082,39.7471,64506.0
2016-02-23 14:15:00,51.13,51.16,51.12,51.16,187026.0,39.7471,39.7704,39.7393,39.7704,187026.0
2016-02-23 14:20:00,51.16,51.16,51.14,51.16,143582.0,39.7704,39.7704,39.7549,39.7704,143582.0
2016-02-23 14:25:00,51.15,51.16,51.1,51.11,62720.0,39.7627,39.7704,39.7238,39.7316,62720.0
2016-02-23 14:30:00,51.11,51.12,51.09,51.11,132521.0,39.7316,39.7393,39.716,39.7316,132521.0
2016-02-23 14:35:00,51.11,51.12,51.08,51.1,71208.0,39.7316,39.7393,39.7082,39.7238,71208.0
2016-02-23 14:40:00,51.1,51.14,51.08,51.12,72397.0,39.7238,39.7549,39.7082,39.7393,72397.0
2016-02-23 14:45:00,51.11,51.15,51.11,51.15,40851.0,39.7316,39.7627,39.7316,39.7627,40851.0
2016-02-23 14:50:00,51.16,51.16,51.11,51.11,153229.0,39.7704,39.7704,39.7316,39.7316,153229.0
2016-02-23 14:55:00,51.11,51.12,51.09,51.1,391222.0,39.7316,39.7393,39.716,39.7238,391222.0
2016-02-23 15:00:00,51.11,51.11,51.03,51.04,217682.0,39.7316,39.7316,39.6694,39.6771,217682.0
2016-02-23 15:05:00,51.04,51.05,51.0,51.04,201309.0,39.6771,39.6849,39.6461,39.6771,201309.0
2016-02-23 15:10:00,51.05,51.05,51.0,51.02,92774.0,39.6849,39.6849,39.6461,39.6616,92774.0
2016-02-23 15:15:00,51.02,51.05,51.0,51.05,80874.0,39.6616,39.6849,39.6461,39.6849,80874.0
2016-02-23 15:20:00,51.05,51.05,51.02,51.03,90153.0,39.6849,39.6849,39.6616,39.6694,90153.0
2016-02-23 15:25:00,51.03,51.05,51.01,51.03,212046.0,39.6694,39.6849,39.6538,39.6694,212046.0
2016-02-23 15:30:00,51.03,51.1,51.02,51.09,158088.0,39.6694,39.7238,39.6616,39.716,158088.0
2016-02-23 15:35:00,51.09,51.14,51.07,51.14,246584.0,39.716,39.7549,39.7005,39.7549,246584.0
2016-02-23 15:40:00,51.14,51.17,51.11,51.13,217880.0,39.7549,39.7782,39.7316,39.7471,217880.0
2016-02-23 15:45:00,51.13,51.17,51.12,51.17,192122.0,39.7471,39.7782,39.7393,39.7782,192122.0
2016-02-23 15:50:00,51.16,51.18,51.14,51.14,189069.0,39.7704,39.786,39.7549,39.7549,189069.0
2016-02-23 15:55:00,51.14,51.14,51.05,51.07,668994.0,39.7549,39.7549,39.6849,39.7005,668994.0
2016-02-24 09:30:00,50.84,50.85,50.74,50.79,315190.0,39.5217,39.5294,39.4439,39.4828,315190.0
2016-02-24 09:35:00,50.78,50.82,50.75,50.81,210403.0,39.475,39.5061,39.4517,39.4984,210403.0
2016-02-24 09:40:00,50.82,50.89,50.77,50.83,197032.0,39.5061,39.5605,39.4673,39.5139,197032.0
2016-02-24 09:45:00,50.83,50.83,50.69,50.71,343180.0,39.5139,39.5139,39.4051,39.4206,343180.0
2016-02-24 09:50:00,50.7,50.75,50.65,50.69,334583.0,39.4128,39.4517,39.374,39.4051,334583.0
2016-02-24 09:55:00,50.69,50.73,50.68,50.71,241769.0,39.4051,39.4362,39.3973,39.4206,241769.0
2016-02-24 10:00:00,50.71,50.71,50.64,50.64,419420.0,39.4206,39.4206,39.3662,39.3662,419420.0
2016-02-24 10:05:00,50.64,50.67,50.61,50.64,152634.0,39.3662,39.3895,39.3429,39.3662,152634.0
2016-02-24 10:10:00,50.64,50.69,50.64,50.68,154277.0,39.3662,39.4051,39.3662,39.3973,154277.0
2016-02-24 10:15:00,50.67,50.69,50.65,50.65,93981.0,39.3895,39.4051,39.374,39.374,93981.0
2016-02-24 10:20:00,50.66,50.68,50.62,50.65,197030.0,39.3817,39.3973,39.3507,39.374,197030.0
2016-02-24 10:25:00,50.66,50.69,50.64,50.68,132116.0,39.3817,39.4051,39.3662,39.3973,132116.0
2016-02-24 10:30:00,50.68,50.71,50.58,50.68,431303.0,39.3973,39.4206,39.3196,39.3973,431303.0
2016-02-24 10:35:00,50.67,50.77,50.66,50.76,227513.0,39.3895,39.4673,39.3817,39.4595,227513.0
2016-02-24 10:40:00,50.75,50.77,50.74,50.76,63961.0,39.4517,39.4673,39.4439,39.4595,63961.0
2016-02-24 10:45:00,50.75,50.76,50.71,50.75,110855.0,39.4517,39.4595,39.4206,39.4517,110855.0
2016-02-24 10:50:00,50.75,50.77,50.73,50.76,191894.0,39.4517,39.4673,39.4362,39.4595,191894.0
2016-02-24 10:55:00,50.76,50.79,50.74,50.79,115445.0,39.4595,39.4828,39.4439,39.4828,115445.0
2016-02-24 11:00:00,50.79,50.79,50.74,50.75,110737.0,39.4828,39.4828,39.4439,39.4517,110737.0
2016-02-24 11:05:00,50.75,50.79,50.73,50.76,89110.0,39.4517,39.4828,39.4362,39.4595,89110.0
2016-02-24 11:10:00,50.77,50.78,50.72,50.75,81122.0,39.4673,39.475,39.4284,39.4517,81122.0
2016-02-24 11:15:00,50.74,50.74,50.67,50.69,71856.0,39.4439,39.4439,39.3895,39.4051,71856.0
2016-02-24 11:20:00,50.69,50.69,50.63,50.67,69256.0,39.4051,39.4051,39.3584,39.3895,69256.0
2016-02-24 11:25:00,50.66,50.72,50.65,50.66,58689.0,39.3817,39.4284,39.374,39.3817,58689.0
2016-02-24 11:30:00,50.66,50.7,50.66,50.68,26646.0,39.3817,39.4128,39.3817,39.3973,26646.0
2016-02-24 11:35:00,50.69,50.72,50.68,50.69,53262.0,39.4051,39.4284,39.3973,39.4051,53262.0
2016-02-24 11:40:00,50.69,50.76,50.68,50.76,44923.0,39.4051,39.4595,39.3973,39.4595,44923.0
2016-02-24 11:45:00,50.76,50.77,50.74,50.76,35373.0,39.4595,39.4673,39.4439,39.4595,35373.0
2016-02-24 11:50:00,50.76,50.81,50.76,50.8,90933.0,39.4595,39.4984,39.4595,39.4906,90933.0
2016-02-24 11:55:00,50.81,50.85,50.8,50.82,62567.0,39.4984,39.5294,39.4906,39.5061,62567.0
2016-02-24 12:00:00,50.82,50.84,50.78,50.83,93505.0,39.5061,39.5217,39.475,39.5139,93505.0
2016-02-24 12:05:00,50.83,50.86,50.82,50.83,185787.0,39.5139,39.5372,39.5061,39.5139,185787.0
2016-02-24 12:10:00,50.83,50.84,50.79,50.81,45992.0,39.5139,39.5217,39.4828,39.4984,45992.0
2016-02-24 12:15:00,50.81,50.82,50.77,50.79,134342.0,39.4984,39.5061,39.4673,39.4828,134342.0
2016-02-24 12:20:00,50.79,50.8,50.76,50.77,55748.0,39.4828,39.4906,39.4595,39.4673,55748.0
2016-02-24 12:25:00,50.76,50.76,50.7,50.71,32876.0,39.4595,39.4595,39.4128,39.4206,32876.0
2016-02-24 12:30:00,50.71,50.72,50.69,50.69,77824.0,39.4206,39.4284,39.4051,39.4051,77824.0
2016-02-24 12:35:00,50.68,50.71,50.68,50.7,67959.0,39.3973,39.4206,39.3973,39.4128,67959.0
2016-02-24 12:40:00,50.7,50.71,50.68,50.69,70558.0,39.4128,39.4206,39.3973,39.4051,70558.0
2016-02-24 12:45:00,50.7,50.78,50.7,50.77,88472.0,39.4128,39.475,39.4128,39.4673,88472.0
2016-02-24 12:50:00,50.76,50.79,50.76,50.78,45240.0,39.4595,39.4828,39.4595,39.475,45240.0
2016-02-24 12:55:00,50.78,50.81,50.78,50.8,42499.0,39.475,39.4984,39.475,39.4906,42499.0
2016-02-24 13:00:00,50.8,50.82,50.78,50.8,118339.0,39.4906,39.5061,39.475,39.4906,118339.0
2016-02-24 13:05:00,50.81,50.87,50.81,50.84,174409.0,39.4984,39.545,39.4984,39.5217,174409.0
2016-02-24 13:10:00,50.83,50.84,50.76,50.77,107300.0,39.5139,39.5217,39.4595,39.4673,107300.0
2016-02-24 13:15:00,50.77,50.78,50.73,50.73,84265.0,39.4673,39.475,39.4362,39.4362,84265.0
2016-02-24 13:20:00,50.74,50.78,50.74,50.78,113508.0,39.4439,39.475,39.4439,39.475,113508.0
2016-02-24 13:25:00,50.78,50.78,50.73,50.75,99346.0,39.475,39.475,39.4362,39.4517,99346.0
2016-02-24 13:30:00,50.76,50.77,50.72,50.74,131924.0,39.4595,39.4673,39.4284,39.4439,131924.0
2016-02-24 13:35:00,50.75,50.76,50.73,50.75,60548.0,39.4517,39.4595,39.4362,39.4517,60548.0
2016-02-24 13:40:00,50.74,50.78,50.74,50.77,58056.0,39.4439,39.475,39.4439,39.4673,58056.0
2016-02-24 13:45:00,50.77,50.78,50.74,50.76,78006.0,39.4673,39.475,39.4439,39.4595,78006.0
2016-02-24 13:50:00,50.77,50.8,50.76,50.8,46313.0,39.4673,39.4906,39.4595,39.4906,46313.0
2016-02-24 13:55:00,50.8,50.83,50.78,50.8,167309.0,39.4906,39.5139,39.475,39.4906,167309.0
2016-02-24 14:00:00,50.8,50.81,50.78,50.79,81789.0,39.4906,39.4984,39.475,39.4828,81789.0
2016-02-24 14:05:00,50.79,50.92,50.79,50.92,130405.0,39.4828,39.5839,39.4828,39.5839,130405.0
2016-02-24 14:10:00,50.91,50.97,50.91,50.95,87318.0,39.5761,39.6227,39.5761,39.6072,87318.0
2016-02-24 14:15:00,50.96,50.98,50.95,50.97,82361.0,39.615,39.6305,39.6072,39.6227,82361.0
2016-02-24 14:20:00,50.97,51.05,50.96,51.04,250142.0,39.6227,39.6849,39.615,39.6771,250142.0
2016-02-24 14:25:00,51.04,51.05,51.01,51.04,98218.0,39.6771,39.6849,39.6538,39.6771,98218.0
2016-02-24 14:30:00,51.04,51.05,51.01,51.03,111064.0,39.6771,39.6849,39.6538,39.6694,111064.0
2016-02-24 14:35:00,51.03,51.07,51.02,51.04,79047.0,39.6694,39.7005,39.6616,39.6771,79047.0
2016-02-24 14:40:00,51.04,51.11,51.04,51.09,162455.0,39.6771,39.7316,39.6771,39.716,162455.0
2016-02-24 14:45:00,51.09,51.09,51.07,51.09,83239.0,39.716,39.716,39.7005,39.716,83239.0
2016-02-24 14:50:00,51.09,51.1,51.05,51.07,78026.0,39.716,39.7238,39.6849,39.7005,78026.0
2016-02-24 14:55:00,51.07,51.07,51.04,51.05,54781.0,39.7005,39.7005,39.6771,39.6849,54781.0
2016-02-24 15:00:00,51.05,51.07,51.04,51.05,107679.0,39.6849,39.7005,39.6771,39.6849,107679.0
2016-02-24 15:05:00,51.05,51.19,51.05,51.19,249514.0,39.6849,39.7938,39.6849,39.7938,249514.0
2016-02-24 15:10:00,51.19,51.21,51.17,51.21,143113.0,39.7938,39.8093,39.7782,39.8093,143113.0
2016-02-24 15:15:00,51.2,51.26,51.19,51.25,227196.0,39.8015,39.8482,39.7938,39.8404,227196.0
2016-02-24 15:20:00,51.25,51.28,51.24,51.25,156027.0,39.8404,39.8637,39.8326,39.8404,156027.0
2016-02-24 15:25:00,51.25,51.3,51.25,51.27,172923.0,39.8404,39.8793,39.8404,39.8559,172923.0
2016-02-24 15:30:00,51.27,51.28,51.22,51.23,177147.0,39.8559,39.8637,39.8171,39.8249,177147.0
2016-02-24 15:35:00,51.23,51.28,51.21,51.26,236177.0,39.8249,39.8637,39.8093,39.8482,236177.0
2016-02-24 15:40:00,51.25,51.26,51.15,51.16,398393.0,39.8404,39.8482,39.7627,39.7704,398393.0
2016-02-24 15:45:00,51.16,51.18,51.13,51.15,334979.0,39.7704,39.786,39.7471,39.7627,334979.0
2016-02-24 15:50:00,51.14,51.22,51.13,51.22,374455.0,39.7549,39.8171,39.7471,39.8171,374455.0
2016-02-24 15:55:00,51.22,51.26,51.2,51.22,489559.0,39.8171,39.8482,39.8015,39.8171,489559.0
2016-02-25 09:30:00,51.23,51.41,51.22,51.37,337482.0,39.8249,39.9648,39.8171,39.9337,337482.0
2016-02-25 09:35:00,51.37,51.39,51.31,51.36,227844.0,39.9337,39.9492,39.887,39.9259,227844.0
2016-02-25 09:40:00,51.36,51.4,51.33,51.36,282152.0,39.9259,39.957,39.9026,39.9259,282152.0
2016-02-25 09:45:00,51.37,51.44,51.35,51.39,101536.0,39.9337,39.9881,39.9181,39.9492,101536.0
2016-02-25 09:50:00,51.39,51.44,51.38,51.43,101452.0,39.9492,39.9881,39.9415,39.9803,101452.0
2016-02-25 09:55:00,51.42,51.45,51.39,51.4,159017.0,39.9726,39.9959,39.9492,39.957,159017.0
2016-02-25 10:00:00,51.4,51.4,51.32,51.35,197763.0,39.957,39.957,39.8948,39.9181,197763.0
2016-02-25 10:05:00,51.34,51.38,51.33,51.36,123507.0,39.9104,39.9415,39.9026,39.9259,123507.0
2016-02-25 10:10:00,51.36,51.39,51.32,51.39,397968.0,39.9259,39.9492,39.8948,39.9492,397968.0
2016-02-25 10:15:00,51.38,51.42,51.37,51.42,56818.0,39.9415,39.9726,39.9337,39.9726,56818.0
2016-02-25 10:20:00,51.41,51.43,51.4,51.42,77898.0,39.9648,39.9803,39.957,39.9726,77898.0
2016-02-25 10:25:00,51.41,51.48,51.41,51.48,91090.0,39.9648,40.0192,39.9648,40.0192,91090.0
2016-02-25 10:30:00,51.48,51.49,51.38,51.41,142864.0,40.0192,40.027,39.9415,39.9648,142864.0
2016-02-25 10:35:00,51.41,51.44,51.4,51.43,54510.0,39.9648,39.9881,39.957,39.9803,54510.0
2016-02-25 10:40:00,51.43,51.51,51.41,51.51,133187.0,39.9803,40.0425,39.9648,40.0425,133187.0
2016-02-25 10:45:00,51.51,51.52,51.49,51.52,66081.0,40.0425,40.0503,40.027,40.0503,66081.0
2016-02-25 10:50:00,51.51,51.52,51.48,51.5,222816.0,40.0425,40.0503,40.0192,40.0347,222816.0
2016-02-25 10:55:00,51.5,51.5,51.42,51.43,94583.0,40.0347,40.0347,39.9726,39.9803,94583.0
2016-02-25 11:00:00,51.43,51.43,51.37,51.37,49781.0,39.9803,39.9803,39.9337,39.9337,49781.0
2016-02-25 11:05:00,51.38,51.44,51.37,51.44,52055.0,39.9415,39.9881,39.9337,39.9881,52055.0
2016-02-25 11:10:00,51.44,51.45,51.42,51.42,39139.0,39.9881,39.9959,39.9726,39.9726,39139.0
2016-02-25 11:15:00,51.42,51.45,51.4,51.42,58184.0,39.9726,39.9959,39.957,39.9726,58184.0
2016-02-25 11:20:00,51.41,51.43,51.4,51.43,68467.0,39.9648,39.9803,39.957,39.9803,68467.0
2016-02-25 11:25:00,51.43,51.45,51.42,51.43,54720.0,39.9803,39.9959,39.9726,39.9803,54720.0
2016-02-25 11:30:00,51.43,51.45,51.42,51.43,74923.0,39.9803,39.9959,39.9726,39.9803,74923.0
2016-02-25 11:35:00,51.44,51.47,51.42,51.45,61543.0,39.9881,40.0114,39.9726,39.9959,61543.0
2016-02-25 11:40:00,51.45,51.46,51.41,51.42,86929.0,39.9959,40.0036,39.9648,39.9726,86929.0
2016-02-25 11:45:00,51.41,51.46,51.41,51.45,122065.0,39.9648,40.0036,39.9648,39.9959,122065.0
2016-02-25 11:50:00,51.45,51.51,51.44,51.51,118924.0,39.9959,40.0425,39.9881,40.0425,118924.0
2016-02-25 11:55:00,51.51,51.55,51.5,51.54,128103.0,40.0425,40.0736,40.0347,40.0658,128103.0
2016-02-25 12:00:00,51.54,51.56,51.53,51.55,22728.0,40.0658,40.0814,40.0581,40.0736,22728.0
2016-02-25 12:05:00,51.56,51.58,51.55,51.57,98619.0,40.0814,40.0969,40.0736,40.0892,98619.0
2016-02-25 12:10:00,51.57,51.58,51.56,51.58,44829.0,40.0892,40.0969,40.0814,40.0969,44829.0
2016-02-25 12:15:00,51.59,51.61,51.56,51.57,112596.0,40.1047,40.1203,40.0814,40.0892,112596.0
2016-02-25 12:20:00,51.57,51.58,51.56,51.58,49614.0,40.0892,40.0969,40.0814,40.0969,49614.0
2016-02-25 12:25:00,51.58,51.59,51.56,51.57,20209.0,40.0969,40.1047,40.0814,40.0892,20209.0
2016-02-25 12:30:00,51.56,51.57,51.51,51.53,97974.0,40.0814,40.0892,40.0425,40.0581,97974.0
2016-02-25 12:35:00,51.53,51.57,51.52,51.53,87730.0,40.0581,40.0892,40.0503,40.0581,87730.0
2016-02-25 12:40:00,51.53,51.53,51.5,51.51,24052.0,40.0581,40.0581,40.0347,40.0425,24052.0
2016-02-25 12:45:00,51.52,51.53,51.48,51.53,64579.0,40.0503,40.0581,40.0192,40.0581,64579.0
2016-02-25 12:50:00,51.53,51.58,51.52,51.58,40039.0,40.0581,40.0969,40.0503,40.0969,40039.0
2016-02-25 12:55:00,51.58,51.59,51.55,51.55,47563.0,40.0969,40.1047,40.0736,40.0736,47563.0
2016-02-25 13:00:00,51.55,51.59,51.55,51.59,56344.0,40.0736,40.1047,40.0736,40.1047,56344.0
2016-02-25 13:05:00,51.59,51.6,51.57,51.59,75541.0,40.1047,40.1125,40.0892,40.1047,75541.0
2016-02-25 13:10:00,51.6,51.62,51.58,51.6,71876.0,40.1125,40.128,40.0969,40.1125,71876.0
2016-02-25 13:15:00,51.61,51.64,51.6,51.63,116811.0,40.1203,40.1436,40.1125,40.1358,116811.0
2016-02-25 13:20:00,51.63,51.64,51.59,51.59,122965.0,40.1358,40.1436,40.1047,40.1047,122965.0
2016-02-25 13:25:00,51.6,51.63,51.59,51.62,174906.0,40.1125,40.1358,40.1047,40.128,174906.0
2016-02-25 13:30:00,51.62,51.64,51.61,51.62,47903.0,40.128,40.1436,40.1203,40.128,47903.0
2016-02-25 13:35:00,51.62,51.67,51.62,51.64,100704.0,40.128,40.1669,40.128,40.1436,100704.0
2016-02-25 13:40:00,51.65,51.69,51.64,51.69,68062.0,40.1513,40.1824,40.1436,40.1824,68062.0
2016-02-25 13:45:00,51.69,51.69,51.64,51.65,53335.0,40.1824,40.1824,40.1436,40.1513,53335.0
2016-02-25 13:50:00,51.66,51.69,51.65,51.68,59980.0,40.1591,40.1824,40.1513,40.1747,59980.0
2016-02-25 13:55:00,51.68,51.68,51.65,51.68,78370.0,40.1747,40.1747,40.1513,40.1747,78370.0
2016-02-25 14:00:00,51.67,51.67,51.63,51.66,54635.0,40.1669,40.1669,40.1358,40.1591,54635.0
2016-02-25 14:05:00,51.65,51.65,51.62,51.64,118878.0,40.1513,40.1513,40.128,40.1436,118878.0
2016-02-25 14:10:00,51.64,51.68,51.63,51.68,206019.0,40.1436,40.1747,40.1358,40.1747,206019.0
2016-02-25 14:15:00,51.67,51.7,51.66,51.7,75617.0,40.1669,40.1902,40.1591,40.1902,75617.0
2016-02-25 14:20:00,51.69,51.69,51.66,51.67,51328.0,40.1824,40.1824,40.1591,40.1669,51328.0
2016-02-25 14:25:00,51.66,51.67,51.64,51.67,300288.0,40.1591,40.1669,40.1436,40.1669,300288.0
2016-02-25 14:30:00,51.67,51.68,51.66,51.67,215731.0,40.1669,40.1747,40.1591,40.1669,215731.0
2016-02-25 14:35:00,51.68,51.69,51.65,51.68,41650.0,40.1747,40.1824,40.1513,40.1747,41650.0
2016-02-25 14:40:00,51.68,51.68,51.66,51.66,40188.0,40.1747,40.1747,40.1591,40.1591,40188.0
2016-02-25 14:45:00,51.66,51.67,51.64,51.65,266731.0,40.1591,40.1669,40.1436,40.1513,266731.0
2016-02-25 14:50:00,51.65,51.65,51.62,51.64,81998.0,40.1513,40.1513,40.128,40.1436,81998.0
2016-02-25 14:55:00,51.63,51.64,51.62,51.63,59479.0,40.1358,40.1436,40.128,40.1358,59479.0
2016-02-25 15:00:00,51.62,51.71,51.62,51.71,142316.0,40.128,40.198,40.128,40.198,142316.0
2016-02-25 15:05:00,51.71,51.74,51.7,51.73,164106.0,40.198,40.2213,40.1902,40.2135,164106.0
2016-02-25 15:10:00,51.73,51.75,51.72,51.74,111067.0,40.2135,40.2291,40.2058,40.2213,111067.0
2016-02-25 15:15:00,51.73,51.74,51.71,51.71,93390.0,40.2135,40.2213,40.198,40.198,93390.0
2016-02-25 15:20:00,51.72,51.73,51.71,51.71,23988.0,40.2058,40.2135,40.198,40.198,23988.0
2016-02-25 15:25:00,51.72,51.73,51.7,51.72,51948.0,40.2058,40.2135,40.1902,40.2058,51948.0
2016-02-25 15:30:00,51.72,51.74,51.67,51.68,59058.0,40.2058,40.2213,40.1669,40.1747,59058.0
2016-02-25 15:35:00,51.68,51.73,51.67,51.72,54405.0,40.1747,40.2135,40.1669,40.2058,54405.0
2016-02-25 15:40:00,51.72,51.77,51.71,51.76,174006.0,40.2058,40.2446,40.198,40.2369,174006.0
2016-02-25 15:45:00,51.76,51.8,51.75,51.79,94506.0,40.2369,40.268,40.2291,40.2602,94506.0
2016-02-25 15:50:00,51.79,51.82,51.78,51.81,200741.0,40.2602,40.2835,40.2524,40.2757,200741.0
2016-02-25 15:55:00,51.81,51.85,51.81,51.84,447376.0,40.2757,40.3068,40.2757,40.299,447376.0
2016-02-26 09:30:00,51.96,51.96,51.79,51.83,611678.0,40.3923,40.3923,40.2602,40.2913,611678.0
2016-02-26 09:35:00,51.83,51.85,51.7,51.7,698610.0,40.2913,40.3068,40.1902,40.1902,698610.0
2016-02-26 09:40:00,51.7,51.74,51.67,51.72,316940.0,40.1902,40.2213,40.1669,40.2058,316940.0
2016-02-26 09:45:00,51.72,51.77,51.69,51.76,334288.0,40.2058,40.2446,40.1824,40.2369,334288.0
2016-02-26 09:50:00,51.75,51.77,51.73,51.75,265692.0,40.2291,40.2446,40.2135,40.2291,265692.0
2016-02-26 09:55:00,51.75,51.75,51.7,51.73,250612.0,40.2291,40.2291,40.1902,40.2135,250612.0
2016-02-26 10:00:00,51.73,51.74,51.64,51.65,370929.0,40.2135,40.2213,40.1436,40.1513,370929.0
2016-02-26 10:05:00,51.65,51.66,51.62,51.64,140590.0,40.1513,40.1591,40.128,40.1436,140590.0
2016-02-26 10:10:00,51.64,51.65,51.55,51.56,3680521.0,40.1436,40.1513,40.0736,40.0814,3680521.0
2016-02-26 10:15:00,51.55,51.56,51.5,51.51,513294.0,40.0736,40.0814,40.0347,40.0425,513294.0
2016-02-26 10:20:00,51.51,51.52,51.43,51.45,694493.0,40.0425,40.0503,39.9803,39.9959,694493.0
2016-02-26 10:25:00,51.45,51.51,51.44,51.51,357493.0,39.9959,40.0425,39.9881,40.0425,357493.0
2016-02-26 10:30:00,51.52,51.59,51.51,51.58,343766.0,40.0503,40.1047,40.0425,40.0969,343766.0
2016-02-26 10:35:00,51.58,51.59,51.55,51.58,407131.0,40.0969,40.1047,40.0736,40.0969,407131.0
2016-02-26 10:40:00,51.58,51.59,51.55,51.59,219519.0,40.0969,40.1047,40.0736,40.1047,219519.0
2016-02-26 10:45:00,51.59,51.63,51.57,51.58,205015.0,40.1047,40.1358,40.0892,40.0969,205015.0
2016-02-26 10:50:00,51.58,51.59,51.52,51.54,256395.0,40.0969,40.1047,40.0503,40.0658,256395.0
2016-02-26 10:55:00,51.54,51.58,51.52,51.57,75219.0,40.0658,40.0969,40.0503,40.0892,75219.0
2016-02-26 11:00:00,51.57,51.59,51.55,51.56,88292.0,40.0892,40.1047,40.0736,40.0814,88292.0
2016-02-26 11:05:00,51.56,51.57,51.52,51.53,71848.0,40.0814,40.0892,40.0503,40.0581,71848.0
2016-02-26 11:10:00,51.52,51.55,51.51,51.52,80942.0,40.0503,40.0736,40.0425,40.0503,80942.0
2016-02-26 11:15:00,51.52,51.57,51.51,51.53,71091.0,40.0503,40.0892,40.0425,40.0581,71091.0
2016-02-26 11:20:00,51.52,51.54,51.49,51.5,112052.0,40.0503,40.0658,40.027,40.0347,112052.0
2016-02-26 11:25:00,51.49,51.5,51.41,51.41,1464831.0,40.027,40.0347,39.9648,39.9648,1464831.0
2016-02-26 11:30:00,51.41,51.43,51.36,51.37,1320289.0,39.9648,39.9803,39.9259,39.9337,1320289.0
2016-02-26 11:35:00,51.36,51.37,51.32,51.33,739377.0,39.9259,39.9337,39.8948,39.9026,739377.0
2016-02-26 11:40:00,51.33,51.33,51.26,51.27,483318.0,39.9026,39.9026,39.8482,39.8559,483318.0
2016-02-26 11:45:00,51.27,51.28,51.25,51.27,597025.0,39.8559,39.8637,39.8404,39.8559,597025.0
2016-02-26 11:50:00,51.27,51.28,51.22,51.27,416712.0,39.8559,39.8637,39.8171,39.8559,416712.0
2016-02-26 11:55:00,51.27,51.27,51.22,51.24,231590.0,39.8559,39.8559,39.8171,39.8326,231590.0
2016-02-26 12:00:00,51.23,51.23,51.14,51.15,951431.0,39.8249,39.8249,39.7549,39.7627,951431.0
2016-02-26 12:05:00,51.15,51.17,51.11,51.15,803513.0,39.7627,39.7782,39.7316,39.7627,803513.0
2016-02-26 12:10:00,51.15,51.16,51.04,51.05,737802.0,39.7627,39.7704,39.6771,39.6849,737802.0
2016-02-26 12:15:00,51.05,51.09,50.99,51.07,1253175.0,39.6849,39.716,39.6383,39.7005,1253175.0
2016-02-26 12:20:00,51.07,51.09,51.04,51.05,329514.0,39.7005,39.716,39.6771,39.6849,329514.0
2016-02-26 12:25:00,51.05,51.12,51.04,51.09,447530.0,39.6849,39.7393,39.6771,39.716,447530.0
2016-02-26 12:30:00,51.1,51.14,51.08,51.14,98036.0,39.7238,39.7549,39.7082,39.7549,98036.0
2016-02-26 12:35:00,51.13,51.15,51.1,51.11,213281.0,39.7471,39.7627,39.7238,39.7316,213281.0
2016-02-26 12:40:00,51.12,51.12,51.09,51.1,94944.0,39.7393,39.7393,39.716,39.7238,94944.0
2016-02-26 12:45:00,51.11,51.15,51.09,51.14,87882.0,39.7316,39.7627,39.716,39.7549,87882.0
2016-02-26 12:50:00,51.13,51.21,51.11,51.21,106200.0,39.7471,39.8093,39.7316,39.8093,106200.0
2016-02-26 12:55:00,51.21,51.25,51.2,51.24,90376.0,39.8093,39.8404,39.8015,39.8326,90376.0
2016-02-26 13:00:00,51.24,51.25,51.21,51.22,189353.0,39.8326,39.8404,39.8093,39.8171,189353.0
2016-02-26 13:05:00,51.21,51.23,51.2,51.2,128254.0,39.8093,39.8249,39.8015,39.8015,128254.0
2016-02-26 13:10:00,51.2,51.2,51.13,51.14,147202.0,39.8015,39.8015,39.7471,39.7549,147202.0
2016-02-26 13:15:00,51.13,51.13,51.1,51.12,99258.0,39.7471,39.7471,39.7238,39.7393,99258.0
2016-02-26 13:20:00,51.11,51.11,51.04,51.06,440848.0,39.7316,39.7316,39.6771,39.6927,440848.0
2016-02-26 13:25:00,51.07,51.08,51.03,51.06,276224.0,39.7005,39.7082,39.6694,39.6927,276224.0
2016-02-26 13:30:00,51.05,51.08,51.05,51.06,93290.0,39.6849,39.7082,39.6849,39.6927,93290.0
2016-02-26 13:35:00,51.06,51.11,51.05,51.08,157236.0,39.6927,39.7316,39.6849,39.7082,157236.0
2016-02-26 13:40:00,51.09,51.1,51.0,51.02,385761.0,39.716,39.7238,39.6461,39.6616,385761.0
2016-02-26 13:45:00,51.01,51.06,51.01,51.04,126244.0,39.6538,39.6927,39.6538,39.6771,126244.0
2016-02-26 13:50:00,51.04,51.05,51.01,51.02,274514.0,39.6771,39.6849,39.6538,39.6616,274514.0
2016-02-26 13:55:00,51.02,51.06,50.99,51.06,196297.0,39.6616,39.6927,39.6383,39.6927,196297.0
2016-02-26 14:00:00,51.06,51.08,51.05,51.06,95899.0,39.6927,39.7082,39.6849,39.6927,95899.0
2016-02-26 14:05:00,51.07,51.1,51.06,51.06,357544.0,39.7005,39.7238,39.6927,39.6927,357544.0
2016-02-26 14:10:00,51.06,51.1,51.03,51.09,102250.0,39.6927,39.7238,39.6694,39.716,102250.0
2016-02-26 14:15:00,51.08,51.13,51.08,51.12,89852.0,39.7082,39.7471,39.7082,39.7393,89852.0
2016-02-26 14:20:00,51.11,51.16,51.09,51.14,108191.0,39.7316,39.7704,39.716,39.7549,108191.0
2016-02-26 14:25:00,51.14,51.16,51.11,51.12,71342.0,39.7549,39.7704,39.7316,39.7393,71342.0
2016-02-26 14:30:00,51.11,51.13,51.09,51.1,85882.0,39.7316,39.7471,39.716,39.7238,85882.0
2016-02-26 14:35:00,51.1,51.11,51.03,51.04,181699.0,39.7238,39.7316,39.6694,39.6771,181699.0
2016-02-26 14:40:00,51.04,51.06,51.02,51.06,159438.0,39.6771,39.6927,39.6616,39.6927,159438.0
2016-02-26 14:45:00,51.05,51.1,51.05,51.09,71368.0,39.6849,39.7238,39.6849,39.716,71368.0
2016-02-26 14:50:00,51.08,51.09,51.05,51.06,72954.0,39.7082,39.716,39.6849,39.6927,72954.0
2016-02-26 14:55:00,51.05,51.08,51.04,51.05,163468.0,39.6849,39.7082,39.6771,39.6849,163468.0
2016-02-26 15:00:00,51.06,51.16,51.05,51.16,114896.0,39.6927,39.7704,39.6849,39.7704,114896.0
2016-02-26 15:05:00,51.16,51.21,51.15,51.2,202726.0,39.7704,39.8093,39.7627,39.8015,202726.0
2016-02-26 15:10:00,51.2,51.21,51.15,51.16,123105.0,39.8015,39.8093,39.7627,39.7704,123105.0
2016-02-26 15:15:00,51.17,51.19,51.15,51.17,75617.0,39.7782,39.7938,39.7627,39.7782,75617.0
2016-02-26 15:20:00,51.17,51.18,51.13,51.16,86005.0,39.7782,39.786,39.7471,39.7704,86005.0
2016-02-26 15:25:00,51.15,51.17,51.11,51.13,108091.0,39.7627,39.7782,39.7316,39.7471,108091.0
2016-02-26 15:30:00,51.13,51.18,51.12,51.17,88263.0,39.7471,39.786,39.7393,39.7782,88263.0
2016-02-26 15:35:00,51.16,51.17,51.11,51.12,763490.0,39.7704,39.7782,39.7316,39.7393,763490.0
2016-02-26 15:40:00,51.12,51.14,51.11,51.14,271904.0,39.7393,39.7549,39.7316,39.7549,271904.0
2016-02-26 15:45:00,51.14,51.16,51.12,51.14,378464.0,39.7549,39.7704,39.7393,39.7549,378464.0
2016-02-26 15:50:00,51.14,51.16,51.13,51.14,181987.0,39.7549,39.7704,39.7471,39.7549,181987.0
2016-02-26 15:55:00,51.15,51.16,51.11,51.12,541313.0,39.7627,39.7704,39.7316,39.7393,541313.0
2016-02-29 09:30:00,51.06,51.13,51.02,51.04,395801.0,39.6927,39.7471,39.6616,39.6771,395801.0
2016-02-29 09:35:00,51.05,51.08,51.0,51.04,320946.0,39.6849,39.7082,39.6461,39.6771,320946.0
2016-02-29 09:40:00,51.04,51.14,51.04,51.08,291098.0,39.6771,39.7549,39.6771,39.7082,291098.0
2016-02-29 09:45:00,51.07,51.16,51.04,51.14,163512.0,39.7005,39.7704,39.6771,39.7549,163512.0
2016-02-29 09:50:00,51.14,51.2,51.14,51.19,135621.0,39.7549,39.8015,39.7549,39.7938,135621.0
2016-02-29 09:55:00,51.19,51.2,51.13,51.13,160479.0,39.7938,39.8015,39.7471,39.7471,160479.0
2016-02-29 10:00:00,51.13,51.14,51.05,51.08,155789.0,39.7471,39.7549,39.6849,39.7082,155789.0
2016-02-29 10:05:00,51.09,51.11,51.04,51.05,137161.0,39.716,39.7316,39.6771,39.6849,137161.0
2016-02-29 10:10:00,51.05,51.09,51.04,51.08,129837.0,39.6849,39.716,39.6771,39.7082,129837.0
2016-02-29 10:15:00,51.08,51.14,51.07,51.12,167708.0,39.7082,39.7549,39.7005,39.7393,167708.0
2016-02-29 10:20:00,51.13,51.21,51.12,51.21,197627.0,39.7471,39.8093,39.7393,39.8093,197627.0
2016-02-29 10:25:00,51.21,51.22,51.15,51.16,124985.0,39.8093,39.8171,39.7627,39.7704,124985.0
2016-02-29 10:30:00,51.16,51.18,51.13,51.15,128010.0,39.7704,39.786,39.7471,39.7627,128010.0
2016-02-29 10:35:00,51.15,51.18,51.13,51.18,86918.0,39.7627,39.786,39.7471,39.786,86918.0
2016-02-29 10:40:00,51.18,51.2,51.16,51.19,96987.0,39.786,39.8015,39.7704,39.7938,96987.0
2016-02-29 10:45:00,51.18,51.24,51.18,51.22,69518.0,39.786,39.8326,39.786,39.8171,69518.0
2016-02-29 10:50:00,51.22,51.28,51.21,51.27,158289.0,39.8171,39.8637,39.8093,39.8559,158289.0
2016-02-29 10:55:00,51.27,51.27,51.24,51.26,119066.0,39.8559,39.8559,39.8326,39.8482,119066.0
2016-02-29 11:00:00,51.26,51.34,51.26,51.3,189920.0,39.8482,39.9104,39.8482,39.8793,189920.0
2016-02-29 11:05:00,51.3,51.33,51.3,51.31,58323.0,39.8793,39.9026,39.8793,39.887,58323.0
2016-02-29 11:10:00,51.32,51.33,51.3,51.31,85232.0,39.8948,39.9026,39.8793,39.887,85232.0
2016-02-29 11:15:00,51.31,51.32,51.29,51.3,117561.0,39.887,39.8948,39.8715,39.8793,117561.0
2016-02-29 11:20:00,51.31,51.35,51.3,51.34,88935.0,39.887,39.9181,39.8793,39.9104,88935.0
2016-02-29 11:25:00,51.34,51.34,51.29,51.3,305222.0,39.9104,39.9104,39.8715,39.8793,305222.0
2016-02-29 11:30:00,51.29,51.39,51.28,51.38,129477.0,39.8715,39.9492,39.8637,39.9415,129477.0
2016-02-29 11:35:00,51.38,51.45,51.36,51.43,200952.0,39.9415,39.9959,39.9259,39.9803,200952.0
2016-02-29 11:40:00,51.43,51.44,51.4,51.43,91626.0,39.9803,39.9881,39.957,39.9803,91626.0
2016-02-29 11:45:00,51.44,51.45,51.41,51.41,66786.0,39.9881,39.9959,39.9648,39.9648,66786.0
2016-02-29 11:50:00,51.41,51.44,51.4,51.44,59607.0,39.9648,39.9881,39.957,39.9881,59607.0
2016-02-29 11:55:00,51.44,51.45,51.41,51.45,142166.0,39.9881,39.9959,39.9648,39.9959,142166.0
2016-02-29 12:00:00,51.45,51.46,51.42,51.43,242117.0,39.9959,40.0036,39.9726,39.9803,242117.0
2016-02-29 12:05:00,51.43,51.43,51.38,51.39,297988.0,39.9803,39.9803,39.9415,39.9492,297988.0
2016-02-29 12:10:00,51.39,51.4,51.37,51.4,367594.0,39.9492,39.957,39.9337,39.957,367594.0
2016-02-29 12:15:00,51.39,51.41,51.37,51.39,187134.0,39.9492,39.9648,39.9337,39.9492,187134.0
2016-02-29 12:20:00,51.38,51.39,51.35,51.37,291744.0,39.9415,39.9492,39.9181,39.9337,291744.0
2016-02-29 12:25:00,51.36,51.37,51.29,51.32,392498.0,39.9259,39.9337,39.8715,39.8948,392498.0
2016-02-29 12:30:00,51.32,51.33,51.27,51.32,147387.0,39.8948,39.9026,39.8559,39.8948,147387.0
2016-02-29 12:35:00,51.32,51.35,51.29,51.3,82478.0,39.8948,39.9181,39.8715,39.8793,82478.0
2016-02-29 12:40:00,51.3,51.34,51.3,51.32,66998.0,39.8793,39.9104,39.8793,39.8948,66998.0
2016-02-29 12:45:00,51.31,51.34,51.31,51.33,106479.0,39.887,39.9104,39.887,39.9026,106479.0
2016-02-29 12:50:00,51.33,51.36,51.33,51.35,35483.0,39.9026,39.9259,39.9026,39.9181,35483.0
2016-02-29 12:55:00,51.36,51.37,51.33,51.37,69491.0,39.9259,39.9337,39.9026,39.9337,69491.0
2016-02-29 13:00:00,51.37,51.38,51.34,51.36,92516.0,39.9337,39.9415,39.9104,39.9259,92516.0
2016-02-29 13:05:00,51.36,51.38,51.35,51.37,57332.0,39.9259,39.9415,39.9181,39.9337,57332.0
2016-02-29 13:10:00,51.37,51.37,51.31,51.31,78186.0,39.9337,39.9337,39.887,39.887,78186.0
2016-02-29 13:15:00,51.31,51.34,51.31,51.32,66639.0,39.887,39.9104,39.887,39.8948,66639.0
2016-02-29 13:20:00,51.31,51.34,51.31,51.32,61633.0,39.887,39.9104,39.887,39.8948,61633.0
2016-02-29 13:25:00,51.33,51.33,51.25,51.26,121815.0,39.9026,39.9026,39.8404,39.8482,121815.0
2016-02-29 13:30:00,51.26,51.28,51.23,51.26,88239.0,39.8482,39.8637,39.8249,39.8482,88239.0
2016-02-29 13:35:00,51.27,51.28,51.25,51.26,78391.0,39.8559,39.8637,39.8404,39.8482,78391.0
2016-02-29 13:40:00,51.26,51.28,51.25,51.28,56536.0,39.8482,39.8637,39.8404,39.8637,56536.0
2016-02-29 13:45:00,51.29,51.31,51.28,51.31,54233.0,39.8715,39.887,39.8637,39.887,54233.0
2016-02-29 13:50:00,51.31,51.32,51.3,51.32,52722.0,39.887,39.8948,39.8793,39.8948,52722.0
2016-02-29 13:55:00,51.31,51.32,51.28,51.3,88289.0,39.887,39.8948,39.8637,39.8793,88289.0
2016-02-29 14:00:00,51.3,51.31,51.26,51.27,70634.0,39.8793,39.887,39.8482,39.8559,70634.0
2016-02-29 14:05:00,51.27,51.29,51.21,51.23,87360.0,39.8559,39.8715,39.8093,39.8249,87360.0
2016-02-29 14:10:00,51.23,51.25,51.21,51.21,69666.0,39.8249,39.8404,39.8093,39.8093,69666.0
2016-02-29 14:15:00,51.21,51.23,51.19,51.2,98958.0,39.8093,39.8249,39.7938,39.8015,98958.0
2016-02-29 14:20:00,51.2,51.2,51.13,51.14,85755.0,39.8015,39.8015,39.7471,39.7549,85755.0
2016-02-29 14:25:00,51.13,51.17,51.11,51.16,88220.0,39.7471,39.7782,39.7316,39.7704,88220.0
2016-02-29 14:30:00,51.16,51.17,51.13,51.15,180238.0,39.7704,39.7782,39.7471,39.7627,180238.0
2016-02-29 14:35:00,51.15,51.16,51.12,51.16,81519.0,39.7627,39.7704,39.7393,39.7704,81519.0
2016-02-29 14:40:00,51.15,51.15,51.08,51.11,125800.0,39.7627,39.7627,39.7082,39.7316,125800.0
2016-02-29 14:45:00,51.11,51.11,51.07,51.09,79800.0,39.7316,39.7316,39.7005,39.716,79800.0
2016-02-29 14:50:00,51.09,51.14,51.08,51.12,136164.0,39.716,39.7549,39.7082,39.7393,136164.0
2016-02-29 14:55:00,51.12,51.14,51.09,51.12,171069.0,39.7393,39.7549,39.716,39.7393,171069.0
2016-02-29 15:00:00,51.11,51.12,51.06,51.08,99245.0,39.7316,39.7393,39.6927,39.7082,99245.0
2016-02-29 15:05:00,51.08,51.08,51.0,51.04,153165.0,39.7082,39.7082,39.6461,39.6771,153165.0
2016-02-29 15:10:00,51.04,51.05,50.99,51.01,124629.0,39.6771,39.6849,39.6383,39.6538,124629.0
2016-02-29 15:15:00,51.0,51.0,50.96,50.99,104938.0,39.6461,39.6461,39.615,39.6383,104938.0
2016-02-29 15:20:00,50.99,51.05,50.98,51.03,142289.0,39.6383,39.6849,39.6305,39.6694,142289.0
2016-02-29 15:25:00,51.02,51.05,51.0,51.04,127309.0,39.6616,39.6849,39.6461,39.6771,127309.0
2016-02-29 15:30:00,51.04,51.07,51.01,51.04,122723.0,39.6771,39.7005,39.6538,39.6771,122723.0
2016-02-29 15:35:00,51.03,51.09,51.02,51.09,285915.0,39.6694,39.716,39.6616,39.716,285915.0
2016-02-29 15:40:00,51.09,51.1,51.04,51.09,166654.0,39.716,39.7238,39.6771,39.716,166654.0
2016-02-29 15:45:00,51.09,51.11,51.05,51.09,171137.0,39.716,39.7316,39.6849,39.716,171137.0
2016-02-29 15:50:00,51.08,51.09,50.99,51.02,136475.0,39.7082,39.716,39.6383,39.6616,136475.0
2016-02-29 15:55:00,51.02,51.06,50.91,50.91,941741.0,39.6616,39.6927,39.5761,39.5761,941741.0
2016-03-01 09:30:00,51.21,51.3,51.17,51.21,364825.0,39.8093,39.8793,39.7782,39.8093,364825.0
2016-03-01 09:35:00,51.21,51.25,51.17,51.2,155582.0,39.8093,39.8404,39.7782,39.8015,155582.0
2016-03-01 09:40:00,51.2,51.21,51.15,51.16,153117.0,39.8015,39.8093,39.7627,39.7704,153117.0
2016-03-01 09:45:00,51.16,51.22,51.13,51.19,275521.0,39.7704,39.8171,39.7471,39.7938,275521.0
2016-03-01 09:50:00,51.18,51.26,51.18,51.23,317480.0,39.786,39.8482,39.786,39.8249,317480.0
2016-03-01 09:55:00,51.23,51.31,51.21,51.27,140907.0,39.8249,39.887,39.8093,39.8559,140907.0
2016-03-01 10:00:00,51.28,51.35,51.27,51.3,597569.0,39.8637,39.9181,39.8559,39.8793,597569.0
2016-03-01 10:05:00,51.3,51.31,51.26,51.29,241918.0,39.8793,39.887,39.8482,39.8715,241918.0
2016-03-01 10:10:00,51.3,51.31,51.26,51.29,185116.0,39.8793,39.887,39.8482,39.8715,185116.0
2016-03-01 10:15:00,51.3,51.3,51.22,51.26,138864.0,39.8793,39.8793,39.8171,39.8482,138864.0
2016-03-01 10:20:00,51.26,51.4,51.26,51.39,198723.0,39.8482,39.957,39.8482,39.9492,198723.0
2016-03-01 10:25:00,51.4,51.4,51.35,51.35,119959.0,39.957,39.957,39.9181,39.9181,119959.0
2016-03-01 10:30:00,51.36,51.4,51.32,51.39,133833.0,39.9259,39.957,39.8948,39.9492,133833.0
2016-03-01 10:35:00,51.39,51.41,51.35,51.37,92148.0,39.9492,39.9648,39.9181,39.9337,92148.0
2016-03-01 10:40:00,51.37,51.41,51.36,51.4,381455.0,39.9337,39.9648,39.9259,39.957,381455.0
2016-03-01 10:45:00,51.4,51.41,51.34,51.34,372337.0,39.957,39.9648,39.9104,39.9104,372337.0
2016-03-01 10:50:00,51.34,51.39,51.34,51.38,95630.0,39.9104,39.9492,39.9104,39.9415,95630.0
2016-03-01 10:55:00,51.39,51.4,51.33,51.35,94328.0,39.9492,39.957,39.9026,39.9181,94328.0
2016-03-01 11:00:00,51.34,51.36,51.29,51.3,267484.0,39.9104,39.9259,39.8715,39.8793,267484.0
2016-03-01 11:05:00,51.3,51.31,51.26,51.29,137525.0,39.8793,39.887,39.8482,39.8715,137525.0
2016-03-01 11:10:00,51.29,51.32,51.27,51.29,63189.0,39.8715,39.8948,39.8559,39.8715,63189.0
2016-03-01 11:15:00,51.29,51.34,51.28,51.32,104208.0,39.8715,39.9104,39.8637,39.8948,104208.0
2016-03-01 11:20:00,51.32,51.35,51.3,51.35,66742.0,39.8948,39.9181,39.8793,39.9181,66742.0
2016-03-01 11:25:00,51.35,51.4,51.34,51.37,68848.0,39.9181,39.957,39.9104,39.9337,68848.0
2016-03-01 11:30:00,51.38,51.4,51.36,51.37,76749.0,39.9415,39.957,39.9259,39.9337,76749.0
2016-03-01 11:35:00,51.37,51.43,51.36,51.42,111829.0,39.9337,39.9803,39.9259,39.9726,111829.0
2016-03-01 11:40:00,51.43,51.45,51.39,51.4,206722.0,39.9803,39.9959,39.9492,39.957,206722.0
2016-03-01 11:45:00,51.39,51.41,51.33,51.35,145865.0,39.9492,39.9648,39.9026,39.9181,145865.0
2016-03-01 11:50:00,51.35,51.37,51.33,51.34,81429.0,39.9181,39.9337,39.9026,39.9104,81429.0
2016-03-01 11:55:00,51.34,51.34,51.3,51.32,89132.0,39.9104,39.9104,39.8793,39.8948,89132.0
2016-03-01 12:00:00,51.32,51.44,51.31,51.43,124861.0,39.8948,39.9881,39.887,39.9803,124861.0
2016-03-01 12:05:00,51.43,51.43,51.39,51.39,123924.0,39.9803,39.9803,39.9492,39.9492,123924.0
2016-03-01 12:10:00,51.39,51.4,51.34,51.35,161508.0,39.9492,39.957,39.9104,39.9181,161508.0
2016-03-01 12:15:00,51.35,51.36,51.33,51.35,120568.0,39.9181,39.9259,39.9026,39.9181,120568.0
2016-03-01 12:20:00,51.36,51.36,51.32,51.32,111243.0,39.9259,39.9259,39.8948,39.8948,111243.0
2016-03-01 12:25:00,51.32,51.35,51.32,51.34,45688.0,39.8948,39.9181,39.8948,39.9104,45688.0
2016-03-01 12:30:00,51.34,51.35,51.31,51.34,47693.0,39.9104,39.9181,39.887,39.9104,47693.0
2016-03-01 12:35:00,51.35,51.35,51.31,51.31,97120.0,39.9181,39.9181,39.887,39.887,97120.0
2016-03-01 12:40:00,51.32,51.33,51.31,51.33,91326.0,39.8948,39.9026,39.887,39.9026,91326.0
2016-03-01 12:45:00,51.32,51.34,51.31,51.31,98275.0,39.8948,39.9104,39.887,39.887,98275.0
2016-03-01 12:50:00,51.31,51.33,51.31,51.31,77451.0,39.887,39.9026,39.887,39.887,77451.0
2016-03-01 12:55:00,51.31,51.33,51.3,51.31,123345.0,39.887,39.9026,39.8793,39.887,123345.0
2016-03-01 13:00:00,51.31,51.31,51.25,51.26,99537.0,39.887,39.887,39.8404,39.8482,99537.0
2016-03-01 13:05:00,51.26,51.29,51.25,51.28,72419.0,39.8482,39.8715,39.8404,39.8637,72419.0
2016-03-01 13:10:00,51.28,51.29,51.27,51.28,47488.0,39.8637,39.8715,39.8559,39.8637,47488.0
2016-03-01 13:15:00,51.29,51.29,51.27,51.28,320851.0,39.8715,39.8715,39.8559,39.8637,320851.0
2016-03-01 13:20:00,51.28,51.32,51.27,51.29,94384.0,39.8637,39.8948,39.8559,39.8715,94384.0
2016-03-01 13:25:00,51.3,51.32,51.29,51.31,62701.0,39.8793,39.8948,39.8715,39.887,62701.0
2016-03-01 13:30:00,51.31,51.34,51.31,51.32,84860.0,39.887,39.9104,39.887,39.8948,84860.0
2016-03-01 13:35:00,51.32,51.33,51.31,51.31,64725.0,39.8948,39.9026,39.887,39.887,64725.0
2016-03-01 13:40:00,51.31,51.36,51.3,51.34,57896.0,39.887,39.9259,39.8793,39.9104,57896.0
2016-03-01 13:45:00,51.35,51.39,51.33,51.38,204538.0,39.9181,39.9492,39.9026,39.9415,204538.0
2016-03-01 13:50:00,51.38,51.38,51.33,51.34,171083.0,39.9415,39.9415,39.9026,39.9104,171083.0
2016-03-01 13:55:00,51.34,51.36,51.32,51.35,360842.0,39.9104,39.9259,39.8948,39.9181,360842.0
2016-03-01 14:00:00,51.34,51.35,51.32,51.33,98921.0,39.9104,39.9181,39.8948,39.9026,98921.0
2016-03-01 14:05:00,51.33,51.36,51.31,51.34,117094.0,39.9026,39.9259,39.887,39.9104,117094.0
2016-03-01 14:10:00,51.34,51.35,51.27,51.27,100757.0,39.9104,39.9181,39.8559,39.8559,100757.0
2016-03-01 14:15:00,51.27,51.28,51.25,51.26,74141.0,39.8559,39.8637,39.8404,39.8482,74141.0
2016-03-01 14:20:00,51.26,51.28,51.24,51.28,70316.0,39.8482,39.8637,39.8326,39.8637,70316.0
2016-03-01 14:25:00,51.27,51.3,51.24,51.29,106548.0,39.8559,39.8793,39.8326,39.8715,106548.0
2016-03-01 14:30:00,51.3,51.31,51.28,51.29,105870.0,39.8793,39.887,39.8637,39.8715,105870.0
2016-03-01 14:35:00,51.29,51.3,51.27,51.29,108839.0,39.8715,39.8793,39.8559,39.8715,108839.0
2016-03-01 14:40:00,51.29,51.36,51.28,51.33,186597.0,39.8715,39.9259,39.8637,39.9026,186597.0
2016-03-01 14:45:00,51.34,51.39,51.33,51.38,96707.0,39.9104,39.9492,39.9026,39.9415,96707.0
2016-03-01 14:50:00,51.39,51.43,51.38,51.41,106281.0,39.9492,39.9803,39.9415,39.9648,106281.0
2016-03-01 14:55:00,51.41,51.45,51.41,51.45,107343.0,39.9648,39.9959,39.9648,39.9959,107343.0
2016-03-01 15:00:00,51.45,51.48,51.43,51.48,152892.0,39.9959,40.0192,39.9803,40.0192,152892.0
2016-03-01 15:05:00,51.47,51.49,51.46,51.48,381807.0,40.0114,40.027,40.0036,40.0192,381807.0
2016-03-01 15:10:00,51.48,51.5,51.47,51.49,210198.0,40.0192,40.0347,40.0114,40.027,210198.0
2016-03-01 15:15:00,51.49,51.49,51.45,51.47,213032.0,40.027,40.027,39.9959,40.0114,213032.0
2016-03-01 15:20:00,51.47,51.47,51.45,51.46,139149.0,40.0114,40.0114,39.9959,40.0036,139149.0
2016-03-01 15:25:00,51.46,51.48,51.44,51.47,150446.0,40.0036,40.0192,39.9881,40.0114,150446.0
2016-03-01 15:30:00,51.46,51.46,51.43,51.45,226181.0,40.0036,40.0036,39.9803,39.9959,226181.0
2016-03-01 15:35:00,51.45,51.45,51.38,51.39,212002.0,39.9959,39.9959,39.9415,39.9492,212002.0
2016-03-01 15:40:00,51.38,51.42,51.36,51.4,512313.0,39.9415,39.9726,39.9259,39.957,512313.0
2016-03-01 15:45:00,51.39,51.4,51.33,51.34,181316.0,39.9492,39.957,39.9026,39.9104,181316.0
2016-03-01 15:50:00,51.34,51.35,51.32,51.34,248872.0,39.9104,39.9181,39.8948,39.9104,248872.0
2016-03-01 15:55:00,51.34,51.44,51.33,51.43,464766.0,39.9104,39.9881,39.9026,39.9803,464766.0
2016-03-02 09:30:00,51.28,51.47,51.2,51.22,426805.0,39.8637,40.0114,39.8015,39.8171,426805.0
2016-03-02 09:35:00,51.21,51.27,51.19,51.27,380490.0,39.8093,39.8559,39.7938,39.8559,380490.0
2016-03-02 09:40:00,51.27,51.27,51.15,51.22,504314.0,39.8559,39.8559,39.7627,39.8171,504314.0
2016-03-02 09:45:00,51.21,51.24,51.16,51.2,1986954.0,39.8093,39.8326,39.7704,39.8015,1986954.0
2016-03-02 09:50:00,51.2,51.2,51.15,51.19,378214.0,39.8015,39.8015,39.7627,39.7938,378214.0
2016-03-02 09:55:00,51.18,51.26,51.17,51.25,303420.0,39.786,39.8482,39.7782,39.8404,303420.0
2016-03-02 10:00:00,51.25,51.25,51.2,51.23,197192.0,39.8404,39.8404,39.8015,39.8249,197192.0
2016-03-02 10:05:00,51.23,51.27,51.22,51.25,584203.0,39.8249,39.8559,39.8171,39.8404,584203.0
2016-03-02 10:10:00,51.25,51.29,51.25,51.27,323213.0,39.8404,39.8715,39.8404,39.8559,323213.0
2016-03-02 10:15:00,51.27,51.31,51.27,51.3,101758.0,39.8559,39.887,39.8559,39.8793,101758.0
2016-03-02 10:20:00,51.3,51.31,51.26,51.26,62208.0,39.8793,39.887,39.8482,39.8482,62208.0
2016-03-02 10:25:00,51.26,51.26,51.22,51.23,63605.0,39.8482,39.8482,39.8171,39.8249,63605.0
2016-03-02 10:30:00,51.23,51.26,51.17,51.26,358989.0,39.8249,39.8482,39.7782,39.8482,358989.0
2016-03-02 10:35:00,51.24,51.27,51.23,51.25,294043.0,39.8326,39.8559,39.8249,39.8404,294043.0
2016-03-02 10:40:00,51.24,51.26,51.21,51.26,228300.0,39.8326,39.8482,39.8093,39.8482,228300.0
2016-03-02 10:45:00,51.25,51.27,51.23,51.25,141696.0,39.8404,39.8559,39.8249,39.8404,141696.0
2016-03-02 10:50:00,51.24,51.25,51.21,51.21,66298.0,39.8326,39.8404,39.8093,39.8093,66298.0
2016-03-02 10:55:00,51.22,51.27,51.21,51.24,285430.0,39.8171,39.8559,39.8093,39.8326,285430.0
2016-03-02 11:00:00,51.24,51.3,51.22,51.28,317733.0,39.8326,39.8793,39.8171,39.8637,317733.0
2016-03-02 11:05:00,51.29,51.32,51.28,51.32,160926.0,39.8715,39.8948,39.8637,39.8948,160926.0
2016-03-02 11:10:00,51.32,51.36,51.31,51.35,132363.0,39.8948,39.9259,39.887,39.9181,132363.0
2016-03-02 11:15:00,51.34,51.38,51.34,51.35,85299.0,39.9104,39.9415,39.9104,39.9181,85299.0
2016-03-02 11:20:00,51.35,51.37,51.33,51.35,48765.0,39.9181,39.9337,39.9026,39.9181,48765.0
2016-03-02 11:25:00,51.35,51.37,51.33,51.37,69998.0,39.9181,39.9337,39.9026,39.9337,69998.0
2016-03-02 11:30:00,51.37,51.44,51.37,51.4,725160.0,39.9337,39.9881,39.9337,39.957,725160.0
2016-03-02 11:35:00,51.39,51.41,51.36,51.41,647337.0,39.9492,39.9648,39.9259,39.9648,647337.0
2016-03-02 11:40:00,51.41,51.41,51.38,51.41,67695.0,39.9648,39.9648,39.9415,39.9648,67695.0
2016-03-02 11:45:00,51.41,51.42,51.39,51.42,48789.0,39.9648,39.9726,39.9492,39.9726,48789.0
2016-03-02 11:50:00,51.42,51.44,51.39,51.39,56168.0,39.9726,39.9881,39.9492,39.9492,56168.0
2016-03-02 11:55:00,51.4,51.41,51.36,51.37,92928.0,39.957,39.9648,39.9259,39.9337,92928.0
2016-03-02 12:00:00,51.36,51.37,51.33,51.34,42279.0,39.9259,39.9337,39.9026,39.9104,42279.0
2016-03-02 12:05:00,51.35,51.37,51.33,51.36,59837.0,39.9181,39.9337,39.9026,39.9259,59837.0
2016-03-02 12:10:00,51.36,51.36,51.34,51.36,23033.0,39.9259,39.9259,39.9104,39.9259,23033.0
2016-03-02 12:15:00,51.36,51.39,51.36,51.39,38988.0,39.9259,39.9492,39.9259,39.9492,38988.0
2016-03-02 12:20:00,51.4,51.41,51.38,51.39,44685.0,39.957,39.9648,39.9415,39.9492,44685.0
2016-03-02 12:25:00,51.38,51.4,51.38,51.39,32354.0,39.9415,39.957,39.9415,39.9492,32354.0
2016-03-02 12:30:00,51.39,51.39,51.37,51.38,101846.0,39.9492,39.9492,39.9337,39.9415,101846.0
2016-03-02 12:35:00,51.38,51.43,51.38,51.42,61781.0,39.9415,39.9803,39.9415,39.9726,61781.0
2016-03-02 12:40:00,51.43,51.47,51.42,51.46,40433.0,39.9803,40.0114,39.9726,40.0036,40433.0
2016-03-02 12:45:00,51.47,51.48,51.45,51.47,165273.0,40.0114,40.0192,39.9959,40.0114,165273.0
2016-03-02 12:50:00,51.46,51.47,51.43,51.45,68377.0,40.0036,40.0114,39.9803,39.9959,68377.0
2016-03-02 12:55:00,51.44,51.49,51.44,51.48,41713.0,39.9881,40.027,39.9881,40.0192,41713.0
2016-03-02 13:00:00,51.48,51.48,51.44,51.44,38021.0,40.0192,40.0192,39.9881,39.9881,38021.0
2016-03-02 13:05:00,51.45,51.46,51.44,51.45,36165.0,39.9959,40.0036,39.9881,39.9959,36165.0
2016-03-02 13:10:00,51.46,51.51,51.45,51.5,82077.0,40.0036,40.0425,39.9959,40.0347,82077.0
2016-03-02 13:15:00,51.5,51.51,51.49,51.5,178512.0,40.0347,40.0425,40.027,40.0347,178512.0
2016-03-02 13:20:00,51.5,51.51,51.48,51.51,71806.0,40.0347,40.0425,40.0192,40.0425,71806.0
2016-03-02 13:25:00,51.51,51.54,51.51,51.54,35845.0,40.0425,40.0658,40.0425,40.0658,35845.0
2016-03-02 13:30:00,51.54,51.54,51.49,51.49,42891.0,40.0658,40.0658,40.027,40.027,42891.0
2016-03-02 13:35:00,51.5,51.5,51.47,51.48,35497.0,40.0347,40.0347,40.0114,40.0192,35497.0
2016-03-02 13:40:00,51.47,51.5,51.47,51.49,60782.0,40.0114,40.0347,40.0114,40.027,60782.0
2016-03-02 13:45:00,51.49,51.51,51.48,51.49,78722.0,40.027,40.0425,40.0192,40.027,78722.0
2016-03-02 13:50:00,51.48,51.52,51.48,51.51,51592.0,40.0192,40.0503,40.0192,40.0425,51592.0
2016-03-02 13:55:00,51.51,51.52,51.44,51.44,55639.0,40.0425,40.0503,39.9881,39.9881,55639.0
2016-03-02 14:00:00,51.44,51.46,51.43,51.46,85030.0,39.9881,40.0036,39.9803,40.0036,85030.0
2016-03-02 14:05:00,51.45,51.46,51.4,51.41,102625.0,39.9959,40.0036,39.957,39.9648,102625.0
2016-03-02 14:10:00,51.41,51.44,51.39,51.41,131949.0,39.9648,39.9881,39.9492,39.9648,131949.0
2016-03-02 14:15:00,51.42,51.42,51.37,51.38,57287.0,39.9726,39.9726,39.9337,39.9415,57287.0
2016-03-02 14:20:00,51.39,51.43,51.38,51.41,58604.0,39.9492,39.9803,39.9415,39.9648,58604.0
2016-03-02 14:25:00,51.41,51.44,51.4,51.41,97465.0,39.9648,39.9881,39.957,39.9648,97465.0
2016-03-02 14:30:00,51.4,51.42,51.4,51.41,57521.0,39.957,39.9726,39.957,39.9648,57521.0
2016-03-02 14:35:00,51.42,51.45,51.4,51.45,164334.0,39.9726,39.9959,39.957,39.9959,164334.0
2016-03-02 14:40:00,51.44,51.51,51.44,51.48,135449.0,39.9881,40.0425,39.9881,40.0192,135449.0
2016-03-02 14:45:00,51.49,51.5,51.46,51.48,73099.0,40.027,40.0347,40.0036,40.0192,73099.0
2016-03-02 14:50:00,51.49,51.5,51.47,51.48,82825.0,40.027,40.0347,40.0114,40.0192,82825.0
2016-03-02 14:55:00,51.48,51.49,51.45,51.46,54766.0,40.0192,40.027,39.9959,40.0036,54766.0
2016-03-02 15:00:00,51.46,51.47,51.43,51.44,110587.0,40.0036,40.0114,39.9803,39.9881,110587.0
2016-03-02 15:05:00,51.43,51.44,51.39,51.44,115666.0,39.9803,39.9881,39.9492,39.9881,115666.0
2016-03-02 15:10:00,51.44,51.5,51.43,51.49,63464.0,39.9881,40.0347,39.9803,40.027,63464.0
2016-03-02 15:15:00,51.5,51.51,51.44,51.44,73883.0,40.0347,40.0425,39.9881,39.9881,73883.0
2016-03-02 15:20:00,51.44,51.48,51.43,51.46,152620.0,39.9881,40.0192,39.9803,40.0036,152620.0
2016-03-02 15:25:00,51.46,51.47,51.43,51.44,101122.0,40.0036,40.0114,39.9803,39.9881,101122.0
2016-03-02 15:30:00,51.44,51.48,51.41,51.45,226822.0,39.9881,40.0192,39.9648,39.9959,226822.0
2016-03-02 15:35:00,51.45,51.47,51.44,51.45,241890.0,39.9959,40.0114,39.9881,39.9959,241890.0
2016-03-02 15:40:00,51.45,51.48,51.44,51.47,261813.0,39.9959,40.0192,39.9881,40.0114,261813.0
2016-03-02 15:45:00,51.47,51.49,51.45,51.46,171463.0,40.0114,40.027,39.9959,40.0036,171463.0
2016-03-02 15:50:00,51.46,51.48,51.43,51.48,235745.0,40.0036,40.0192,39.9803,40.0192,235745.0
2016-03-02 15:55:00,51.48,51.56,51.47,51.55,560241.0,40.0192,40.0814,40.0114,40.0736,560241.0
2016-03-03 09:30:00,51.35,51.4,51.28,51.35,405667.0,39.9181,39.957,39.8637,39.9181,405667.0
2016-03-03 09:35:00,51.35,51.38,51.24,51.25,266390.0,39.9181,39.9415,39.8326,39.8404,266390.0
2016-03-03 09:40:00,51.25,51.27,51.17,51.21,301397.0,39.8404,39.8559,39.7782,39.8093,301397.0
2016-03-03 09:45:00,51.21,51.3,51.21,51.3,179263.0,39.8093,39.8793,39.8093,39.8793,179263.0
2016-03-03 09:50:00,51.3,51.31,51.22,51.23,216947.0,39.8793,39.887,39.8171,39.8249,216947.0
2016-03-03 09:55:00,51.22,51.23,51.17,51.19,107700.0,39.8171,39.8249,39.7782,39.7938,107700.0
2016-03-03 10:00:00,51.2,51.23,51.17,51.21,320762.0,39.8015,39.8249,39.7782,39.8093,320762.0
2016-03-03 10:05:00,51.22,51.23,51.18,51.19,123460.0,39.8171,39.8249,39.786,39.7938,123460.0
2016-03-03 10:10:00,51.18,51.22,51.18,51.19,118043.0,39.786,39.8171,39.786,39.7938,118043.0
2016-03-03 10:15:00,51.19,51.24,51.18,51.23,80746.0,39.7938,39.8326,39.786,39.8249,80746.0
2016-03-03 10:20:00,51.23,51.25,51.21,51.25,55277.0,39.8249,39.8404,39.8093,39.8404,55277.0
2016-03-03 10:25:00,51.24,51.28,51.21,51.24,91182.0,39.8326,39.8637,39.8093,39.8326,91182.0
2016-03-03 10:30:00,51.25,51.3,51.24,51.29,88709.0,39.8404,39.8793,39.8326,39.8715,88709.0
2016-03-03 10:35:00,51.29,51.31,51.26,51.3,112477.0,39.8715,39.887,39.8482,39.8793,112477.0
2016-03-03 10:40:00,51.3,51.31,51.26,51.29,58639.0,39.8793,39.887,39.8482,39.8715,58639.0
2016-03-03 10:45:00,51.29,51.32,51.28,51.31,191026.0,39.8715,39.8948,39.8637,39.887,191026.0
2016-03-03 10:50:00,51.3,51.33,51.28,51.3,153868.0,39.8793,39.9026,39.8637,39.8793,153868.0
2016-03-03 10:55:00,51.3,51.32,51.27,51.28,82983.0,39.8793,39.8948,39.8559,39.8637,82983.0
2016-03-03 11:00:00,51.28,51.3,51.25,51.26,74815.0,39.8637,39.8793,39.8404,39.8482,74815.0
2016-03-03 11:05:00,51.26,51.29,51.24,51.28,99547.0,39.8482,39.8715,39.8326,39.8637,99547.0
2016-03-03 11:10:00,51.28,51.33,51.28,51.33,1030298.0,39.8637,39.9026,39.8637,39.9026,1030298.0
2016-03-03 11:15:00,51.33,51.43,51.33,51.41,278943.0,39.9026,39.9803,39.9026,39.9648,278943.0
2016-03-03 11:20:00,51.42,51.43,51.36,51.36,109400.0,39.9726,39.9803,39.9259,39.9259,109400.0
2016-03-03 11:25:00,51.36,51.38,51.3,51.31,321499.0,39.9259,39.9415,39.8793,39.887,321499.0
2016-03-03 11:30:00,51.31,51.35,51.29,51.34,233769.0,39.887,39.9181,39.8715,39.9104,233769.0
2016-03-03 11:35:00,51.34,51.35,51.31,51.33,93964.0,39.9104,39.9181,39.887,39.9026,93964.0
2016-03-03 11:40:00,51.34,51.35,51.3,51.32,94961.0,39.9104,39.9181,39.8793,39.8948,94961.0
2016-03-03 11:45:00,51.31,51.36,51.3,51.34,137849.0,39.887,39.9259,39.8793,39.9104,137849.0
2016-03-03 11:50:00,51.35,51.35,51.32,51.33,57495.0,39.9181,39.9181,39.8948,39.9026,57495.0
2016-03-03 11:55:00,51.32,51.37,51.3,51.35,47637.0,39.8948,39.9337,39.8793,39.9181,47637.0
2016-03-03 12:00:00,51.35,51.43,51.35,51.41,116471.0,39.9181,39.9803,39.9181,39.9648,116471.0
2016-03-03 12:05:00,51.42,51.46,51.41,51.46,39823.0,39.9726,40.0036,39.9648,40.0036,39823.0
2016-03-03 12:10:00,51.45,51.48,51.44,51.47,45327.0,39.9959,40.0192,39.9881,40.0114,45327.0
2016-03-03 12:15:00,51.46,51.47,51.43,51.45,37927.0,40.0036,40.0114,39.9803,39.9959,37927.0
2016-03-03 12:20:00,51.45,51.49,51.44,51.48,105147.0,39.9959,40.027,39.9881,40.0192,105147.0
2016-03-03 12:25:00,51.49,51.49,51.43,51.45,73025.0,40.027,40.027,39.9803,39.9959,73025.0
2016-03-03 12:30:00,51.44,51.47,51.42,51.43,52341.0,39.9881,40.0114,39.9726,39.9803,52341.0
2016-03-03 12:35:00,51.42,51.43,51.4,51.43,26692.0,39.9726,39.9803,39.957,39.9803,26692.0
2016-03-03 12:40:00,51.42,51.45,51.41,51.44,64650.0,39.9726,39.9959,39.9648,39.9881,64650.0
2016-03-03 12:45:00,51.43,51.47,51.43,51.44,45084.0,39.9803,40.0114,39.9803,39.9881,45084.0
2016-03-03 12:50:00,51.44,51.46,51.44,51.45,40514.0,39.9881,40.0036,39.9881,39.9959,40514.0
2016-03-03 12:55:00,51.45,51.48,51.44,51.46,68499.0,39.9959,40.0192,39.9881,40.0036,68499.0
2016-03-03 13:00:00,51.46,51.52,51.46,51.52,39887.0,40.0036,40.0503,40.0036,40.0503,39887.0
2016-03-03 13:05:00,51.52,51.52,51.5,51.51,37223.0,40.0503,40.0503,40.0347,40.0425,37223.0
2016-03-03 13:10:00,51.51,51.52,51.49,51.5,91387.0,40.0425,40.0503,40.027,40.0347,91387.0
2016-03-03 13:15:00,51.5,51.53,51.48,51.52,80221.0,40.0347,40.0581,40.0192,40.0503,80221.0
2016-03-03 13:20:00,51.52,51.55,51.52,51.54,83712.0,40.0503,40.0736,40.0503,40.0658,83712.0
2016-03-03 13:25:00,51.54,51.54,51.49,51.52,74484.0,40.0658,40.0658,40.027,40.0503,74484.0
2016-03-03 13:30:00,51.52,51.56,51.51,51.56,33965.0,40.0503,40.0814,40.0425,40.0814,33965.0
2016-03-03 13:35:00,51.57,51.58,51.56,51.57,54367.0,40.0892,40.0969,40.0814,40.0892,54367.0
2016-03-03 13:40:00,51.57,51.57,51.53,51.56,32208.0,40.0892,40.0892,40.0581,40.0814,32208.0
2016-03-03 13:45:00,51.56,51.6,51.56,51.58,61265.0,40.0814,40.1125,40.0814,40.0969,61265.0
2016-03-03 13:50:00,51.59,51.6,51.55,51.57,49294.0,40.1047,40.1125,40.0736,40.0892,49294.0
2016-03-03 13:55:00,51.57,51.59,51.56,51.58,50318.0,40.0892,40.1047,40.0814,40.0969,50318.0
2016-03-03 14:00:00,51.59,51.59,51.56,51.58,73304.0,40.1047,40.1047,40.0814,40.0969,73304.0
2016-03-03 14:05:00,51.58,51.58,51.54,51.55,61834.0,40.0969,40.0969,40.0658,40.0736,61834.0
2016-03-03 14:10:00,51.55,51.59,51.55,51.58,24534.0,40.0736,40.1047,40.0736,40.0969,24534.0
2016-03-03 14:15:00,51.58,51.58,51.55,51.57,52190.0,40.0969,40.0969,40.0736,40.0892,52190.0
2016-03-03 14:20:00,51.57,51.62,51.57,51.61,443197.0,40.0892,40.128,40.0892,40.1203,443197.0
2016-03-03 14:25:00,51.62,51.65,51.59,51.6,205623.0,40.128,40.1513,40.1047,40.1125,205623.0
2016-03-03 14:30:00,51.6,51.61,51.56,51.61,68640.0,40.1125,40.1203,40.0814,40.1203,68640.0
2016-03-03 14:35:00,51.61,51.66,51.6,51.65,81502.0,40.1203,40.1591,40.1125,40.1513,81502.0
2016-03-03 14:40:00,51.65,51.7,51.65,51.69,95010.0,40.1513,40.1902,40.1513,40.1824,95010.0
2016-03-03 14:45:00,51.68,51.7,51.66,51.68,71089.0,40.1747,40.1902,40.1591,40.1747,71089.0
2016-03-03 14:50:00,51.68,51.7,51.67,51.69,60521.0,40.1747,40.1902,40.1669,40.1824,60521.0
2016-03-03 14:55:00,51.69,51.7,51.66,51.68,75595.0,40.1824,40.1902,40.1591,40.1747,75595.0
2016-03-03 15:00:00,51.69,51.73,51.68,51.7,147391.0,40.1824,40.2135,40.1747,40.1902,147391.0
2016-03-03 15:05:00,51.7,51.71,51.67,51.68,127714.0,40.1902,40.198,40.1669,40.1747,127714.0
2016-03-03 15:10:00,51.68,51.68,51.64,51.66,157420.0,40.1747,40.1747,40.1436,40.1591,157420.0
2016-03-03 15:15:00,51.65,51.69,51.64,51.69,78299.0,40.1513,40.1824,40.1436,40.1824,78299.0
2016-03-03 15:20:00,51.68,51.71,51.66,51.71,96141.0,40.1747,40.198,40.1591,40.198,96141.0
2016-03-03 15:25:00,51.7,51.73,51.69,51.73,74593.0,40.1902,40.2135,40.1824,40.2135,74593.0
2016-03-03 15:30:00,51.73,51.74,51.7,51.74,93137.0,40.2135,40.2213,40.1902,40.2213,93137.0
2016-03-03 15:35:00,51.74,51.77,51.73,51.75,235639.0,40.2213,40.2446,40.2135,40.2291,235639.0
2016-03-03 15:40:00,51.76,51.79,51.75,51.78,332729.0,40.2369,40.2602,40.2291,40.2524,332729.0
2016-03-03 15:45:00,51.78,51.8,51.76,51.8,294732.0,40.2524,40.268,40.2369,40.268,294732.0
2016-03-03 15:50:00,51.8,51.82,51.78,51.81,277479.0,40.268,40.2835,40.2524,40.2757,277479.0
2016-03-03 15:55:00,51.81,51.82,51.8,51.8,231989.0,40.2757,40.2835,40.268,40.268,231989.0
2016-03-04 09:30:00,51.8,51.82,51.6,51.61,504629.0,40.268,40.2835,40.1125,40.1203,504629.0
2016-03-04 09:35:00,51.61,51.68,51.6,51.64,228738.0,40.1203,40.1747,40.1125,40.1436,228738.0
2016-03-04 09:40:00,51.64,51.72,51.63,51.72,288658.0,40.1436,40.2058,40.1358,40.2058,288658.0
2016-03-04 09:45:00,51.72,51.73,51.65,51.68,101134.0,40.2058,40.2135,40.1513,40.1747,101134.0
2016-03-04 09:50:00,51.67,51.71,51.63,51.66,218956.0,40.1669,40.198,40.1358,40.1591,218956.0
2016-03-04 09:55:00,51.66,51.7,51.64,51.7,161058.0,40.1591,40.1902,40.1436,40.1902,161058.0
2016-03-04 10:00:00,51.71,51.74,51.67,51.72,194350.0,40.198,40.2213,40.1669,40.2058,194350.0
2016-03-04 10:05:00,51.7,51.73,51.67,51.72,276499.0,40.1902,40.2135,40.1669,40.2058,276499.0
2016-03-04 10:10:00,51.72,51.78,51.68,51.78,109703.0,40.2058,40.2524,40.1747,40.2524,109703.0
2016-03-04 10:15:00,51.78,51.79,51.75,51.75,84430.0,40.2524,40.2602,40.2291,40.2291,84430.0
2016-03-04 10:20:00,51.75,51.78,51.74,51.77,102945.0,40.2291,40.2524,40.2213,40.2446,102945.0
2016-03-04 10:25:00,51.77,51.86,51.75,51.83,237555.0,40.2446,40.3146,40.2291,40.2913,237555.0
2016-03-04 10:30:00,51.83,51.87,51.8,51.82,286394.0,40.2913,40.3224,40.268,40.2835,286394.0
2016-03-04 10:35:00,51.81,51.86,51.81,51.84,220756.0,40.2757,40.3146,40.2757,40.299,220756.0
2016-03-04 10:40:00,51.84,51.89,51.83,51.89,245498.0,40.299,40.3379,40.2913,40.3379,245498.0
2016-03-04 10:45:00,51.89,51.95,51.88,51.94,112561.0,40.3379,40.3846,40.3301,40.3768,112561.0
2016-03-04 10:50:00,51.93,51.99,51.92,51.98,106408.0,40.369,40.4157,40.3612,40.4079,106408.0
2016-03-04 10:55:00,51.98,52.0,51.94,51.98,231032.0,40.4079,40.4234,40.3768,40.4079,231032.0
2016-03-04 11:00:00,51.98,52.0,51.95,51.99,78099.0,40.4079,40.4234,40.3846,40.4157,78099.0
2016-03-04 11:05:00,52.0,52.05,51.99,52.05,137640.0,40.4234,40.4623,40.4157,40.4623,137640.0
2016-03-04 11:10:00,52.05,52.08,52.03,52.07,184255.0,40.4623,40.4856,40.4467,40.4778,184255.0
2016-03-04 11:15:00,52.07,52.08,52.04,52.07,109137.0,40.4778,40.4856,40.4545,40.4778,109137.0
2016-03-04 11:20:00,52.07,52.07,52.02,52.04,220231.0,40.4778,40.4778,40.439,40.4545,220231.0
2016-03-04 11:25:00,52.05,52.06,51.96,51.97,217696.0,40.4623,40.4701,40.3923,40.4001,217696.0
2016-03-04 11:30:00,51.97,52.01,51.96,51.97,103965.0,40.4001,40.4312,40.3923,40.4001,103965.0
2016-03-04 11:35:00,51.98,51.99,51.92,51.92,168769.0,40.4079,40.4157,40.3612,40.3612,168769.0
2016-03-04 11:40:00,51.92,51.95,51.89,51.95,58021.0,40.3612,40.3846,40.3379,40.3846,58021.0
2016-03-04 11:45:00,51.94,51.99,51.94,51.98,87613.0,40.3768,40.4157,40.3768,40.4079,87613.0
2016-03-04 11:50:00,51.98,52.0,51.95,51.98,48263.0,40.4079,40.4234,40.3846,40.4079,48263.0
2016-03-04 11:55:00,51.98,51.99,51.95,51.98,83890.0,40.4079,40.4157,40.3846,40.4079,83890.0
2016-03-04 12:00:00,51.97,51.98,51.96,51.98,59644.0,40.4001,40.4079,40.3923,40.4079,59644.0
2016-03-04 12:05:00,51.98,52.0,51.97,51.99,45139.0,40.4079,40.4234,40.4001,40.4157,45139.0
2016-03-04 12:10:00,51.99,52.01,51.97,51.98,83507.0,40.4157,40.4312,40.4001,40.4079,83507.0
2016-03-04 12:15:00,51.98,51.99,51.95,51.97,89917.0,40.4079,40.4157,40.3846,40.4001,89917.0
2016-03-04 12:20:00,51.96,52.0,51.95,51.97,114546.0,40.3923,40.4234,40.3846,40.4001,114546.0
2016-03-04 12:25:00,51.97,52.0,51.96,51.99,67751.0,40.4001,40.4234,40.3923,40.4157,67751.0
2016-03-04 12:30:00,52.0,52.01,51.98,51.98,158712.0,40.4234,40.4312,40.4079,40.4079,158712.0
2016-03-04 12:35:00,51.98,52.0,51.94,51.95,69102.0,40.4079,40.4234,40.3768,40.3846,69102.0
2016-03-04 12:40:00,51.95,51.98,51.94,51.96,44497.0,40.3846,40.4079,40.3768,40.3923,44497.0
2016-03-04 12:45:00,51.97,52.0,51.95,51.99,44179.0,40.4001,40.4234,40.3846,40.4157,44179.0
2016-03-04 12:50:00,51.99,52.04,51.97,52.02,173834.0,40.4157,40.4545,40.4001,40.439,173834.0
2016-03-04 12:55:00,52.01,52.02,51.99,52.01,75689.0,40.4312,40.439,40.4157,40.4312,75689.0
2016-03-04 13:00:00,52.02,52.04,52.0,52.04,56333.0,40.439,40.4545,40.4234,40.4545,56333.0
2016-03-04 13:05:00,52.03,52.04,52.0,52.03,46814.0,40.4467,40.4545,40.4234,40.4467,46814.0
2016-03-04 13:10:00,52.02,52.02,52.0,52.01,26888.0,40.439,40.439,40.4234,40.4312,26888.0
2016-03-04 13:15:00,52.01,52.02,52.0,52.01,19788.0,40.4312,40.439,40.4234,40.4312,19788.0
2016-03-04 13:20:00,52.02,52.02,51.98,52.01,84296.0,40.439,40.439,40.4079,40.4312,84296.0
2016-03-04 13:25:00,52.01,52.06,52.01,52.05,43333.0,40.4312,40.4701,40.4312,40.4623,43333.0
2016-03-04 13:30:00,52.05,52.05,52.01,52.02,71418.0,40.4623,40.4623,40.4312,40.439,71418.0
2016-03-04 13:35:00,52.02,52.06,52.02,52.05,60508.0,40.439,40.4701,40.439,40.4623,60508.0
2016-03-04 13:40:00,52.05,52.1,52.04,52.1,85014.0,40.4623,40.5012,40.4545,40.5012,85014.0
2016-03-04 13:45:00,52.1,52.12,52.07,52.08,96687.0,40.5012,40.5167,40.4778,40.4856,96687.0
2016-03-04 13:50:00,52.08,52.11,52.07,52.1,100069.0,40.4856,40.5089,40.4778,40.5012,100069.0
2016-03-04 13:55:00,52.11,52.13,52.1,52.13,68499.0,40.5089,40.5245,40.5012,40.5245,68499.0
2016-03-04 14:00:00,52.13,52.14,52.11,52.13,112871.0,40.5245,40.5323,40.5089,40.5245,112871.0
2016-03-04 14:05:00,52.12,52.15,52.12,52.14,89703.0,40.5167,40.54,40.5167,40.5323,89703.0
2016-03-04 14:10:00,52.14,52.17,52.13,52.15,86912.0,40.5323,40.5556,40.5245,40.54,86912.0
2016-03-04 14:15:00,52.14,52.17,52.12,52.12,163550.0,40.5323,40.5556,40.5167,40.5167,163550.0
2016-03-04 14:20:00,52.12,52.13,52.06,52.08,149860.0,40.5167,40.5245,40.4701,40.4856,149860.0
2016-03-04 14:25:00,52.08,52.1,52.05,52.08,81328.0,40.4856,40.5012,40.4623,40.4856,81328.0
2016-03-04 14:30:00,52.07,52.08,52.02,52.05,43987.0,40.4778,40.4856,40.439,40.4623,43987.0
2016-03-04 14:35:00,52.05,52.05,51.98,52.0,140297.0,40.4623,40.4623,40.4079,40.4234,140297.0
2016-03-04 14:40:00,52.0,52.01,51.97,51.98,188045.0,40.4234,40.4312,40.4001,40.4079,188045.0
2016-03-04 14:45:00,51.97,52.01,51.95,52.0,86888.0,40.4001,40.4312,40.3846,40.4234,86888.0
2016-03-04 14:50:00,52.0,52.01,51.94,51.94,155728.0,40.4234,40.4312,40.3768,40.3768,155728.0
2016-03-04 14:55:00,51.95,51.97,51.92,51.95,229442.0,40.3846,40.4001,40.3612,40.3846,229442.0
2016-03-04 15:00:00,51.94,51.96,51.87,51.88,171261.0,40.3768,40.3923,40.3224,40.3301,171261.0
2016-03-04 15:05:00,51.87,51.93,51.87,51.93,195450.0,40.3224,40.369,40.3224,40.369,195450.0
2016-03-04 15:10:00,51.93,51.94,51.89,51.91,284515.0,40.369,40.3768,40.3379,40.3535,284515.0
2016-03-04 15:15:00,51.91,51.96,51.89,51.96,199595.0,40.3535,40.3923,40.3379,40.3923,199595.0
2016-03-04 15:20:00,51.95,51.97,51.92,51.96,297546.0,40.3846,40.4001,40.3612,40.3923,297546.0
2016-03-04 15:25:00,51.96,52.01,51.96,52.01,263044.0,40.3923,40.4312,40.3923,40.4312,263044.0
2016-03-04 15:30:00,52.0,52.04,51.99,52.02,138211.0,40.4234,40.4545,40.4157,40.439,138211.0
2016-03-04 15:35:00,52.02,52.02,51.98,52.01,155023.0,40.439,40.439,40.4079,40.4312,155023.0
2016-03-04 15:40:00,52.01,52.04,52.0,52.02,144883.0,40.4312,40.4545,40.4234,40.439,144883.0
2016-03-04 15:45:00,52.02,52.05,52.0,52.03,203399.0,40.439,40.4623,40.4234,40.4467,203399.0
2016-03-04 15:50:00,52.03,52.04,52.0,52.02,233391.0,40.4467,40.4545,40.4234,40.439,233391.0
2016-03-04 15:55:00,52.02,52.06,51.99,52.04,945974.0,40.439,40.4701,40.4157,40.4545,945974.0
2016-03-07 09:30:00,51.82,51.85,51.75,51.82,454619.0,40.2835,40.3068,40.2291,40.2835,454619.0
2016-03-07 09:35:00,51.82,51.85,51.74,51.76,364048.0,40.2835,40.3068,40.2213,40.2369,364048.0
2016-03-07 09:40:00,51.76,51.77,51.69,51.76,365531.0,40.2369,40.2446,40.1824,40.2369,365531.0
2016-03-07 09:45:00,51.76,51.8,51.74,51.79,197141.0,40.2369,40.268,40.2213,40.2602,197141.0
2016-03-07 09:50:00,51.78,51.85,51.78,51.84,210169.0,40.2524,40.3068,40.2524,40.299,210169.0
2016-03-07 09:55:00,51.84,51.85,51.78,51.81,190878.0,40.299,40.3068,40.2524,40.2757,190878.0
2016-03-07 10:00:00,51.81,51.82,51.77,51.79,154566.0,40.2757,40.2835,40.2446,40.2602,154566.0
2016-03-07 10:05:00,51.79,51.82,51.78,51.78,213908.0,40.2602,40.2835,40.2524,40.2524,213908.0
2016-03-07 10:10:00,51.78,51.81,51.76,51.77,174510.0,40.2524,40.2757,40.2369,40.2446,174510.0
2016-03-07 10:15:00,51.76,51.81,51.74,51.81,88300.0,40.2369,40.2757,40.2213,40.2757,88300.0
2016-03-07 10:20:00,51.81,51.83,51.76,51.76,209148.0,40.2757,40.2913,40.2369,40.2369,209148.0
2016-03-07 10:25:00,51.76,51.79,51.74,51.76,138664.0,40.2369,40.2602,40.2213,40.2369,138664.0
2016-03-07 10:30:00,51.76,51.79,51.74,51.74,55895.0,40.2369,40.2602,40.2213,40.2213,55895.0
2016-03-07 10:35:00,51.75,51.83,51.74,51.79,117895.0,40.2291,40.2913,40.2213,40.2602,117895.0
2016-03-07 10:40:00,51.79,51.86,51.79,51.83,247715.0,40.2602,40.3146,40.2602,40.2913,247715.0
2016-03-07 10:45:00,51.83,51.83,51.79,51.81,142645.0,40.2913,40.2913,40.2602,40.2757,142645.0
2016-03-07 10:50:00,51.82,51.84,51.8,51.83,109623.0,40.2835,40.299,40.268,40.2913,109623.0
2016-03-07 10:55:00,51.82,51.85,51.8,51.82,108178.0,40.2835,40.3068,40.268,40.2835,108178.0
2016-03-07 11:00:00,51.82,51.84,51.8,51.81,76567.0,40.2835,40.299,40.268,40.2757,76567.0
2016-03-07 11:05:00,51.81,51.83,51.8,51.83,66215.0,40.2757,40.2913,40.268,40.2913,66215.0
2016-03-07 11:10:00,51.82,51.87,51.82,51.87,183423.0,40.2835,40.3224,40.2835,40.3224,183423.0
2016-03-07 11:15:00,51.87,51.87,51.82,51.85,250919.0,40.3224,40.3224,40.2835,40.3068,250919.0
2016-03-07 11:20:00,51.85,51.92,51.85,51.9,140456.0,40.3068,40.3612,40.3068,40.3457,140456.0
2016-03-07 11:25:00,51.91,51.91,51.87,51.88,149756.0,40.3535,40.3535,40.3224,40.3301,149756.0
2016-03-07 11:30:00,51.88,51.89,51.85,51.88,377027.0,40.3301,40.3379,40.3068,40.3301,377027.0
2016-03-07 11:35:00,51.87,51.96,51.86,51.93,228061.0,40.3224,40.3923,40.3146,40.369,228061.0
2016-03-07 11:40:00,51.92,51.98,51.91,51.97,81839.0,40.3612,40.4079,40.3535,40.4001,81839.0
2016-03-07 11:45:00,51.97,52.0,51.96,51.97,115022.0,40.4001,40.4234,40.3923,40.4001,115022.0
2016-03-07 11:50:00,51.96,51.97,51.92,51.93,50243.0,40.3923,40.4001,40.3612,40.369,50243.0
2016-03-07 11:55:00,51.93,51.93,51.89,51.9,65117.0,40.369,40.369,40.3379,40.3457,65117.0
2016-03-07 12:00:00,51.89,51.91,51.87,51.87,77739.0,40.3379,40.3535,40.3224,40.3224,77739.0
2016-03-07 12:05:00,51.87,51.89,51.85,51.87,72754.0,40.3224,40.3379,40.3068,40.3224,72754.0
2016-03-07 12:10:00,51.87,51.89,51.81,51.84,131012.0,40.3224,40.3379,40.2757,40.299,131012.0
2016-03-07 12:15:00,51.84,51.85,51.83,51.84,148059.0,40.299,40.3068,40.2913,40.299,148059.0
2016-03-07 12:20:00,51.84,51.87,51.84,51.86,31238.0,40.299,40.3224,40.299,40.3146,31238.0
2016-03-07 12:25:00,51.85,51.87,51.85,51.85,27066.0,40.3068,40.3224,40.3068,40.3068,27066.0
2016-03-07 12:30:00,51.85,51.88,51.85,51.88,80281.0,40.3068,40.3301,40.3068,40.3301,80281.0
2016-03-07 12:35:00,51.88,51.89,51.86,51.88,53274.0,40.3301,40.3379,40.3146,40.3301,53274.0
2016-03-07 12:40:00,51.87,51.88,51.86,51.87,49237.0,40.3224,40.3301,40.3146,40.3224,49237.0
2016-03-07 12:45:00,51.87,51.88,51.84,51.85,48960.0,40.3224,40.3301,40.299,40.3068,48960.0
2016-03-07 12:50:00,51.85,51.87,51.84,51.86,23494.0,40.3068,40.3224,40.299,40.3146,23494.0
2016-03-07 12:55:00,51.86,51.87,51.85,51.86,40093.0,40.3146,40.3224,40.3068,40.3146,40093.0
2016-03-07 13:00:00,51.87,51.9,51.86,51.89,98365.0,40.3224,40.3457,40.3146,40.3379,98365.0
2016-03-07 13:05:00,51.9,51.93,51.88,51.92,28613.0,40.3457,40.369,40.3301,40.3612,28613.0
2016-03-07 13:10:00,51.92,51.94,51.89,51.9,65895.0,40.3612,40.3768,40.3379,40.3457,65895.0
2016-03-07 13:15:00,51.9,51.9,51.88,51.89,148864.0,40.3457,40.3457,40.3301,40.3379,148864.0
2016-03-07 13:20:00,51.89,51.89,51.81,51.82,138334.0,40.3379,40.3379,40.2757,40.2835,138334.0
2016-03-07 13:25:00,51.82,51.85,51.82,51.82,80217.0,40.2835,40.3068,40.2835,40.2835,80217.0
2016-03-07 13:30:00,51.82,51.84,51.75,51.76,229168.0,40.2835,40.299,40.2291,40.2369,229168.0
2016-03-07 13:35:00,51.77,51.79,51.74,51.78,412171.0,40.2446,40.2602,40.2213,40.2524,412171.0
2016-03-07 13:40:00,51.78,51.8,51.77,51.8,46165.0,40.2524,40.268,40.2446,40.268,46165.0
2016-03-07 13:45:00,51.8,51.81,51.79,51.8,53556.0,40.268,40.2757,40.2602,40.268,53556.0
2016-03-07 13:50:00,51.8,51.82,51.78,51.78,66648.0,40.268,40.2835,40.2524,40.2524,66648.0
2016-03-07 13:55:00,51.77,51.8,51.76,51.78,121381.0,40.2446,40.268,40.2369,40.2524,121381.0
2016-03-07 14:00:00,51.79,51.81,51.75,51.75,77400.0,40.2602,40.2757,40.2291,40.2291,77400.0
2016-03-07 14:05:00,51.75,51.78,51.74,51.77,72124.0,40.2291,40.2524,40.2213,40.2446,72124.0
2016-03-07 14:10:00,51.76,51.8,51.76,51.78,117692.0,40.2369,40.268,40.2369,40.2524,117692.0
2016-03-07 14:15:00,51.77,51.78,51.73,51.74,94318.0,40.2446,40.2524,40.2135,40.2213,94318.0
2016-03-07 14:20:00,51.73,51.76,51.71,51.73,72941.0,40.2135,40.2369,40.198,40.2135,72941.0
2016-03-07 14:25:00,51.72,51.73,51.69,51.72,135742.0,40.2058,40.2135,40.1824,40.2058,135742.0
2016-03-07 14:30:00,51.71,51.73,51.68,51.68,98938.0,40.198,40.2135,40.1747,40.1747,98938.0
2016-03-07 14:35:00,51.68,51.69,51.65,51.67,143583.0,40.1747,40.1824,40.1513,40.1669,143583.0
2016-03-07 14:40:00,51.68,51.68,51.65,51.67,114987.0,40.1747,40.1747,40.1513,40.1669,114987.0
2016-03-07 14:45:00,51.68,51.73,51.67,51.71,135322.0,40.1747,40.2135,40.1669,40.198,135322.0
2016-03-07 14:50:00,51.71,51.73,51.7,51.73,85059.0,40.198,40.2135,40.1902,40.2135,85059.0
2016-03-07 14:55:00,51.72,51.74,51.7,51.72,152483.0,40.2058,40.2213,40.1902,40.2058,152483.0
2016-03-07 15:00:00,51.71,51.72,51.65,51.66,72714.0,40.198,40.2058,40.1513,40.1591,72714.0
2016-03-07 15:05:00,51.66,51.69,51.64,51.68,79622.0,40.1591,40.1824,40.1436,40.1747,79622.0
2016-03-07 15:10:00,51.68,51.69,51.67,51.69,128429.0,40.1747,40.1824,40.1669,40.1824,128429.0
2016-03-07 15:15:00,51.69,51.72,51.68,51.72,349909.0,40.1824,40.2058,40.1747,40.2058,349909.0
2016-03-07 15:20:00,51.72,51.72,51.66,51.71,259276.0,40.2058,40.2058,40.1591,40.198,259276.0
2016-03-07 15:25:00,51.71,51.73,51.7,51.72,311328.0,40.198,40.2135,40.1902,40.2058,311328.0
2016-03-07 15:30:00,51.72,51.73,51.68,51.71,300290.0,40.2058,40.2135,40.1747,40.198,300290.0
2016-03-07 15:35:00,51.72,51.77,51.7,51.73,198995.0,40.2058,40.2446,40.1902,40.2135,198995.0
2016-03-07 15:40:00,51.73,51.75,51.67,51.69,279586.0,40.2135,40.2291,40.1669,40.1824,279586.0
2016-03-07 15:45:00,51.68,51.71,51.63,51.65,235696.0,40.1747,40.198,40.1358,40.1513,235696.0
2016-03-07 15:50:00,51.65,51.69,51.65,51.68,159536.0,40.1513,40.1824,40.1513,40.1747,159536.0
2016-03-07 15:55:00,51.68,51.71,51.63,51.71,1632077.0,40.1747,40.198,40.1358,40.198,1632077.0
2016-03-08 09:30:00,51.66,51.66,51.52,51.55,236298.0,40.1591,40.1591,40.0503,40.0736,236298.0
2016-03-08 09:35:00,51.54,51.58,51.49,51.56,217712.0,40.0658,40.0969,40.027,40.0814,217712.0
2016-03-08 09:40:00,51.55,51.66,51.52,51.63,287455.0,40.0736,40.1591,40.0503,40.1358,287455.0
2016-03-08 09:45:00,51.63,51.72,51.62,51.72,162978.0,40.1358,40.2058,40.128,40.2058,162978.0
2016-03-08 09:50:00,51.71,51.76,51.69,51.74,256363.0,40.198,40.2369,40.1824,40.2213,256363.0
2016-03-08 09:55:00,51.73,51.76,51.7,51.73,301263.0,40.2135,40.2369,40.1902,40.2135,301263.0
2016-03-08 10:00:00,51.72,51.78,51.7,51.77,261866.0,40.2058,40.2524,40.1902,40.2446,261866.0
2016-03-08 10:05:00,51.77,51.78,51.7,51.71,92791.0,40.2446,40.2524,40.1902,40.198,92791.0
2016-03-08 10:10:00,51.7,51.75,51.69,51.73,89504.0,40.1902,40.2291,40.1824,40.2135,89504.0
2016-03-08 10:15:00,51.72,51.76,51.71,51.74,117087.0,40.2058,40.2369,40.198,40.2213,117087.0
2016-03-08 10:20:00,51.74,51.78,51.72,51.73,156757.0,40.2213,40.2524,40.2058,40.2135,156757.0
2016-03-08 10:25:00,51.73,51.75,51.71,51.73,119749.0,40.2135,40.2291,40.198,40.2135,119749.0
2016-03-08 10:30:00,51.75,51.8,51.73,51.78,59802.0,40.2291,40.268,40.2135,40.2524,59802.0
2016-03-08 10:35:00,51.79,51.81,51.76,51.78,80101.0,40.2602,40.2757,40.2369,40.2524,80101.0
2016-03-08 10:40:00,51.78,51.78,51.71,51.72,112436.0,40.2524,40.2524,40.198,40.2058,112436.0
2016-03-08 10:45:00,51.72,51.75,51.7,51.74,138295.0,40.2058,40.2291,40.1902,40.2213,138295.0
2016-03-08 10:50:00,51.73,51.76,51.72,51.75,255485.0,40.2135,40.2369,40.2058,40.2291,255485.0
2016-03-08 10:55:00,51.76,51.81,51.74,51.81,128201.0,40.2369,40.2757,40.2213,40.2757,128201.0
2016-03-08 11:00:00,51.81,51.84,51.8,51.82,64601.0,40.2757,40.299,40.268,40.2835,64601.0
2016-03-08 11:05:00,51.82,51.82,51.79,51.8,124209.0,40.2835,40.2835,40.2602,40.268,124209.0
2016-03-08 11:10:00,51.8,51.85,51.79,51.84,64114.0,40.268,40.3068,40.2602,40.299,64114.0
2016-03-08 11:15:00,51.84,51.89,51.83,51.87,221159.0,40.299,40.3379,40.2913,40.3224,221159.0
2016-03-08 11:20:00,51.87,51.89,51.84,51.86,98052.0,40.3224,40.3379,40.299,40.3146,98052.0
2016-03-08 11:25:00,51.86,51.94,51.86,51.91,88495.0,40.3146,40.3768,40.3146,40.3535,88495.0
2016-03-08 11:30:00,51.91,51.98,51.91,51.96,196836.0,40.3535,40.4079,40.3535,40.3923,196836.0
2016-03-08 11:35:00,51.97,51.97,51.95,51.96,114805.0,40.4001,40.4001,40.3846,40.3923,114805.0
2016-03-08 11:40:00,51.97,52.02,51.95,52.0,260694.0,40.4001,40.439,40.3846,40.4234,260694.0
2016-03-08 11:45:00,52.0,52.04,51.99,52.01,96807.0,40.4234,40.4545,40.4157,40.4312,96807.0
2016-03-08 11:50:00,52.01,52.07,52.0,52.03,301563.0,40.4312,40.4778,40.4234,40.4467,301563.0
2016-03-08 11:55:00,52.03,52.05,52.01,52.02,75795.0,40.4467,40.4623,40.4312,40.439,75795.0
2016-03-08 12:00:00,52.02,52.05,52.02,52.02,200042.0,40.439,40.4623,40.439,40.439,200042.0
2016-03-08 12:05:00,52.03,52.08,52.02,52.06,50335.0,40.4467,40.4856,40.439,40.4701,50335.0
2016-03-08 12:10:00,52.07,52.09,52.05,52.08,536258.0,40.4778,40.4934,40.4623,40.4856,536258.0
2016-03-08 12:15:00,52.09,52.12,52.07,52.1,110798.0,40.4934,40.5167,40.4778,40.5012,110798.0
2016-03-08 12:20:00,52.09,52.11,52.08,52.09,91813.0,40.4934,40.5089,40.4856,40.4934,91813.0
2016-03-08 12:25:00,52.09,52.1,52.06,52.07,103149.0,40.4934,40.5012,40.4701,40.4778,103149.0
2016-03-08 12:30:00,52.07,52.07,52.02,52.02,67359.0,40.4778,40.4778,40.439,40.439,67359.0
2016-03-08 12:35:00,52.02,52.04,52.01,52.02,75680.0,40.439,40.4545,40.4312,40.439,75680.0
2016-03-08 12:40:00,52.03,52.03,52.0,52.02,30904.0,40.4467,40.4467,40.4234,40.439,30904.0
2016-03-08 12:45:00,52.02,52.04,51.98,52.03,93003.0,40.439,40.4545,40.4079,40.4467,93003.0
2016-03-08 12:50:00,52.02,52.05,52.01,52.05,59609.0,40.439,40.4623,40.4312,40.4623,59609.0
2016-03-08 12:55:00,52.05,52.08,52.04,52.07,125252.0,40.4623,40.4856,40.4545,40.4778,125252.0
2016-03-08 13:00:00,52.07,52.08,52.06,52.07,151755.0,40.4778,40.4856,40.4701,40.4778,151755.0
2016-03-08 13:05:00,52.08,52.08,52.03,52.04,79444.0,40.4856,40.4856,40.4467,40.4545,79444.0
2016-03-08 13:10:00,52.03,52.04,52.01,52.02,56369.0,40.4467,40.4545,40.4312,40.439,56369.0
2016-03-08 13:15:00,52.02,52.07,52.01,52.06,170770.0,40.439,40.4778,40.4312,40.4701,170770.0
2016-03-08 13:20:00,52.06,52.11,52.05,52.07,57017.0,40.4701,40.5089,40.4623,40.4778,57017.0
2016-03-08 13:25:00,52.07,52.08,52.05,52.08,46113.0,40.4778,40.4856,40.4623,40.4856,46113.0
2016-03-08 13:30:00,52.09,52.11,52.08,52.09,41420.0,40.4934,40.5089,40.4856,40.4934,41420.0
2016-03-08 13:35:00,52.1,52.12,52.09,52.09,22675.0,40.5012,40.5167,40.4934,40.4934,22675.0
2016-03-08 13:40:00,52.1,52.11,52.09,52.09,16957.0,40.5012,40.5089,40.4934,40.4934,16957.0
2016-03-08 13:45:00,52.1,52.1,52.07,52.09,162204.0,40.5012,40.5012,40.4778,40.4934,162204.0
2016-03-08 13:50:00,52.09,52.1,52.07,52.07,45939.0,40.4934,40.5012,40.4778,40.4778,45939.0
2016-03-08 13:55:00,52.07,52.1,52.07,52.09,63272.0,40.4778,40.5012,40.4778,40.4934,63272.0
2016-03-08 14:00:00,52.09,52.1,52.06,52.1,54022.0,40.4934,40.5012,40.4701,40.5012,54022.0
2016-03-08 14:05:00,52.1,52.14,52.1,52.13,212360.0,40.5012,40.5323,40.5012,40.5245,212360.0
2016-03-08 14:10:00,52.12,52.15,52.11,52.12,280938.0,40.5167,40.54,40.5089,40.5167,280938.0
2016-03-08 14:15:00,52.11,52.12,52.07,52.08,50499.0,40.5089,40.5167,40.4778,40.4856,50499.0
2016-03-08 14:20:00,52.09,52.09,52.02,52.03,36626.0,40.4934,40.4934,40.439,40.4467,36626.0
2016-03-08 14:25:00,52.02,52.03,51.99,52.0,122271.0,40.439,40.4467,40.4157,40.4234,122271.0
2016-03-08 14:30:00,52.01,52.02,51.99,52.02,80768.0,40.4312,40.439,40.4157,40.439,80768.0
2016-03-08 14:35:00,52.02,52.03,51.99,52.03,152440.0,40.439,40.4467,40.4157,40.4467,152440.0
2016-03-08 14:40:00,52.02,52.04,52.0,52.03,56314.0,40.439,40.4545,40.4234,40.4467,56314.0
2016-03-08 14:45:00,52.04,52.05,52.01,52.02,85266.0,40.4545,40.4623,40.4312,40.439,85266.0
2016-03-08 14:50:00,52.02,52.05,51.98,52.04,59738.0,40.439,40.4623,40.4079,40.4545,59738.0
2016-03-08 14:55:00,52.03,52.05,52.02,52.03,71311.0,40.4467,40.4623,40.439,40.4467,71311.0
2016-03-08 15:00:00,52.03,52.04,51.97,51.98,73976.0,40.4467,40.4545,40.4001,40.4079,73976.0
2016-03-08 15:05:00,51.98,52.0,51.96,51.97,117340.0,40.4079,40.4234,40.3923,40.4001,117340.0
2016-03-08 15:10:00,51.97,52.01,51.95,51.97,101132.0,40.4001,40.4312,40.3846,40.4001,101132.0
2016-03-08 15:15:00,51.97,51.98,51.93,51.94,120228.0,40.4001,40.4079,40.369,40.3768,120228.0
2016-03-08 15:20:00,51.94,51.96,51.91,51.95,452324.0,40.3768,40.3923,40.3535,40.3846,452324.0
2016-03-08 15:25:00,51.95,51.96,51.88,51.89,159233.0,40.3846,40.3923,40.3301,40.3379,159233.0
2016-03-08 15:30:00,51.88,51.91,51.87,51.9,203760.0,40.3301,40.3535,40.3224,40.3457,203760.0
2016-03-08 15:35:00,51.9,51.92,51.86,51.87,116739.0,40.3457,40.3612,40.3146,40.3224,116739.0
2016-03-08 15:40:00,51.86,51.93,51.84,51.91,193214.0,40.3146,40.369,40.299,40.3535,193214.0
2016-03-08 15:45:00,51.9,51.93,51.89,51.92,363456.0,40.3457,40.369,40.3379,40.3612,363456.0
2016-03-08 15:50:00,51.91,51.92,51.86,51.88,243080.0,40.3535,40.3612,40.3146,40.3301,243080.0
2016-03-08 15:55:00,51.87,51.92,51.84,51.88,626685.0,40.3224,40.3612,40.299,40.3301,626685.0
2016-03-09 09:30:00,52.03,52.13,52.02,52.1,211674.0,40.4467,40.5245,40.439,40.5012,211674.0
2016-03-09 09:35:00,52.1,52.15,52.08,52.13,301421.0,40.5012,40.54,40.4856,40.5245,301421.0
2016-03-09 09:40:00,52.13,52.24,52.12,52.23,244101.0,40.5245,40.61,40.5167,40.6022,244101.0
2016-03-09 09:45:00,52.23,52.29,52.23,52.25,235207.0,40.6022,40.6489,40.6022,40.6178,235207.0
2016-03-09 09:50:00,52.26,52.31,52.25,52.31,159587.0,40.6255,40.6644,40.6178,40.6644,159587.0
2016-03-09 09:55:00,52.31,52.32,52.27,52.28,120567.0,40.6644,40.6722,40.6333,40.6411,120567.0
2016-03-09 10:00:00,52.28,52.29,52.23,52.26,185853.0,40.6411,40.6489,40.6022,40.6255,185853.0
2016-03-09 10:05:00,52.26,52.28,52.2,52.22,165553.0,40.6255,40.6411,40.5789,40.5945,165553.0
2016-03-09 10:10:00,52.22,52.25,52.2,52.23,94927.0,40.5945,40.6178,40.5789,40.6022,94927.0
2016-03-09 10:15:00,52.22,52.26,52.18,52.21,239467.0,40.5945,40.6255,40.5634,40.5867,239467.0
2016-03-09 10:20:00,52.22,52.28,52.21,52.28,110450.0,40.5945,40.6411,40.5867,40.6411,110450.0
2016-03-09 10:25:00,52.28,52.29,52.25,52.27,124757.0,40.6411,40.6489,40.6178,40.6333,124757.0
2016-03-09 10:30:00,52.28,52.31,52.25,52.3,323617.0,40.6411,40.6644,40.6178,40.6566,323617.0
2016-03-09 10:35:00,52.3,52.33,52.29,52.32,190496.0,40.6566,40.68,40.6489,40.6722,190496.0
2016-03-09 10:40:00,52.32,52.33,52.3,52.3,97271.0,40.6722,40.68,40.6566,40.6566,97271.0
2016-03-09 10:45:00,52.3,52.32,52.27,52.27,175895.0,40.6566,40.6722,40.6333,40.6333,175895.0
2016-03-09 10:50:00,52.27,52.27,52.13,52.16,199371.0,40.6333,40.6333,40.5245,40.5478,199371.0
2016-03-09 10:55:00,52.15,52.18,52.13,52.16,140037.0,40.54,40.5634,40.5245,40.5478,140037.0
2016-03-09 11:00:00,52.16,52.18,52.15,52.17,113107.0,40.5478,40.5634,40.54,40.5556,113107.0
2016-03-09 11:05:00,52.17,52.21,52.17,52.2,120095.0,40.5556,40.5867,40.5556,40.5789,120095.0
2016-03-09 11:10:00,52.2,52.22,52.19,52.22,78834.0,40.5789,40.5945,40.5711,40.5945,78834.0
2016-03-09 11:15:00,52.23,52.29,52.21,52.28,89246.0,40.6022,40.6489,40.5867,40.6411,89246.0
2016-03-09 11:20:00,52.28,52.29,52.24,52.29,408704.0,40.6411,40.6489,40.61,40.6489,408704.0
2016-03-09 11:25:00,52.29,52.32,52.28,52.3,102231.0,40.6489,40.6722,40.6411,40.6566,102231.0
2016-03-09 11:30:00,52.3,52.31,52.23,52.25,97415.0,40.6566,40.6644,40.6022,40.6178,97415.0
2016-03-09 11:35:00,52.25,52.3,52.25,52.29,49848.0,40.6178,40.6566,40.6178,40.6489,49848.0
2016-03-09 11:40:00,52.29,52.29,52.25,52.28,105094.0,40.6489,40.6489,40.6178,40.6411,105094.0
2016-03-09 11:45:00,52.28,52.28,52.23,52.25,71955.0,40.6411,40.6411,40.6022,40.6178,71955.0
2016-03-09 11:50:00,52.25,52.28,52.24,52.28,83848.0,40.6178,40.6411,40.61,40.6411,83848.0
2016-03-09 11:55:00,52.28,52.31,52.26,52.3,93099.0,40.6411,40.6644,40.6255,40.6566,93099.0
2016-03-09 12:00:00,52.3,52.3,52.25,52.27,57998.0,40.6566,40.6566,40.6178,40.6333,57998.0
2016-03-09 12:05:00,52.26,52.27,52.22,52.22,58119.0,40.6255,40.6333,40.5945,40.5945,58119.0
2016-03-09 12:10:00,52.22,52.23,52.19,52.23,59078.0,40.5945,40.6022,40.5711,40.6022,59078.0
2016-03-09 12:15:00,52.23,52.24,52.2,52.24,82966.0,40.6022,40.61,40.5789,40.61,82966.0
2016-03-09 12:20:00,52.23,52.24,52.21,52.23,42169.0,40.6022,40.61,40.5867,40.6022,42169.0
2016-03-09 12:25:00,52.22,52.23,52.17,52.18,81654.0,40.5945,40.6022,40.5556,40.5634,81654.0
2016-03-09 12:30:00,52.18,52.19,52.15,52.16,78080.0,40.5634,40.5711,40.54,40.5478,78080.0
2016-03-09 12:35:00,52.15,52.17,52.14,52.17,68849.0,40.54,40.5556,40.5323,40.5556,68849.0
2016-03-09 12:40:00,52.16,52.17,52.12,52.13,102826.0,40.5478,40.5556,40.5167,40.5245,102826.0
2016-03-09 12:45:00,52.12,52.13,52.1,52.11,75250.0,40.5167,40.5245,40.5012,40.5089,75250.0
2016-03-09 12:50:00,52.11,52.14,52.1,52.11,50763.0,40.5089,40.5323,40.5012,40.5089,50763.0
2016-03-09 12:55:00,52.11,52.15,52.1,52.14,64170.0,40.5089,40.54,40.5012,40.5323,64170.0
2016-03-09 13:00:00,52.14,52.15,52.11,52.15,49852.0,40.5323,40.54,40.5089,40.54,49852.0
2016-03-09 13:05:00,52.15,52.15,52.12,52.14,61081.0,40.54,40.54,40.5167,40.5323,61081.0
2016-03-09 13:10:00,52.14,52.17,52.14,52.16,54597.0,40.5323,40.5556,40.5323,40.5478,54597.0
2016-03-09 13:15:00,52.15,52.16,52.14,52.15,36434.0,40.54,40.5478,40.5323,40.54,36434.0
2016-03-09 13:20:00,52.15,52.15,52.11,52.12,31237.0,40.54,40.54,40.5089,40.5167,31237.0
2016-03-09 13:25:00,52.12,52.14,52.11,52.12,151911.0,40.5167,40.5323,40.5089,40.5167,151911.0
2016-03-09 13:30:00,52.11,52.14,52.11,52.13,58790.0,40.5089,40.5323,40.5089,40.5245,58790.0
2016-03-09 13:35:00,52.13,52.17,52.13,52.16,104769.0,40.5245,40.5556,40.5245,40.5478,104769.0
2016-03-09 13:40:00,52.16,52.17,52.14,52.16,132196.0,40.5478,40.5556,40.5323,40.5478,132196.0
2016-03-09 13:45:00,52.16,52.21,52.15,52.21,112400.0,40.5478,40.5867,40.54,40.5867,112400.0
2016-03-09 13:50:00,52.2,52.22,52.19,52.2,90780.0,40.5789,40.5945,40.5711,40.5789,90780.0
2016-03-09 13:55:00,52.19,52.25,52.19,52.23,283352.0,40.5711,40.6178,40.5711,40.6022,283352.0
2016-03-09 14:00:00,52.21,52.23,52.19,52.21,158257.0,40.5867,40.6022,40.5711,40.5867,158257.0
2016-03-09 14:05:00,52.21,52.25,52.2,52.24,135152.0,40.5867,40.6178,40.5789,40.61,135152.0
2016-03-09 14:10:00,52.25,52.25,52.22,52.23,38626.0,40.6178,40.6178,40.5945,40.6022,38626.0
2016-03-09 14:15:00,52.23,52.26,52.23,52.25,36190.0,40.6022,40.6255,40.6022,40.6178,36190.0
2016-03-09 14:20:00,52.25,52.25,52.21,52.23,94503.0,40.6178,40.6178,40.5867,40.6022,94503.0
2016-03-09 14:25:00,52.24,52.27,52.22,52.25,103820.0,40.61,40.6333,40.5945,40.6178,103820.0
2016-03-09 14:30:00,52.25,52.26,52.19,52.19,61419.0,40.6178,40.6255,40.5711,40.5711,61419.0
2016-03-09 14:35:00,52.2,52.26,52.19,52.25,514987.0,40.5789,40.6255,40.5711,40.6178,514987.0
2016-03-09 14:40:00,52.24,52.27,52.23,52.25,89795.0,40.61,40.6333,40.6022,40.6178,89795.0
2016-03-09 14:45:00,52.25,52.27,52.24,52.25,94310.0,40.6178,40.6333,40.61,40.6178,94310.0
2016-03-09 14:50:00,52.25,52.28,52.23,52.25,75187.0,40.6178,40.6411,40.6022,40.6178,75187.0
2016-03-09 14:55:00,52.25,52.26,52.22,52.24,69293.0,40.6178,40.6255,40.5945,40.61,69293.0
2016-03-09 15:00:00,52.24,52.25,52.22,52.25,76071.0,40.61,40.6178,40.5945,40.6178,76071.0
2016-03-09 15:05:00,52.25,52.26,52.2,52.2,84147.0,40.6178,40.6255,40.5789,40.5789,84147.0
2016-03-09 15:10:00,52.21,52.21,52.17,52.17,95018.0,40.5867,40.5867,40.5556,40.5556,95018.0
2016-03-09 15:15:00,52.18,52.2,52.17,52.19,114076.0,40.5634,40.5789,40.5556,40.5711,114076.0
2016-03-09 15:20:00,52.18,52.19,52.15,52.18,149920.0,40.5634,40.5711,40.54,40.5634,149920.0
2016-03-09 15:25:00,52.18,52.24,52.17,52.23,172843.0,40.5634,40.61,40.5556,40.6022,172843.0
2016-03-09 15:30:00,52.22,52.28,52.2,52.26,241086.0,40.5945,40.6411,40.5789,40.6255,241086.0
2016-03-09 15:35:00,52.26,52.28,52.24,52.26,252718.0,40.6255,40.6411,40.61,40.6255,252718.0
2016-03-09 15:40:00,52.25,52.29,52.22,52.26,162298.0,40.6178,40.6489,40.5945,40.6255,162298.0
2016-03-09 15:45:00,52.27,52.27,52.23,52.24,210273.0,40.6333,40.6333,40.6022,40.61,210273.0
2016-03-09 15:50:00,52.24,52.24,52.21,52.23,260023.0,40.61,40.61,40.5867,40.6022,260023.0
2016-03-09 15:55:00,52.23,52.29,52.2,52.28,782623.0,40.6022,40.6489,40.5789,40.6411,782623.0
2016-03-10 09:30:00,52.45,52.49,52.3,52.37,468289.0,40.7732,40.8043,40.6566,40.7111,468289.0
2016-03-10 09:35:00,52.36,52.44,52.29,52.42,414837.0,40.7033,40.7655,40.6489,40.7499,414837.0
2016-03-10 09:40:00,52.41,52.42,52.36,52.38,288686.0,40.7422,40.7499,40.7033,40.7188,288686.0
2016-03-10 09:45:00,52.37,52.46,52.35,52.45,206993.0,40.7111,40.781,40.6955,40.7732,206993.0
2016-03-10 09:50:00,52.46,52.48,52.41,52.47,227417.0,40.781,40.7966,40.7422,40.7888,227417.0
2016-03-10 09:55:00,52.47,52.55,52.46,52.52,327376.0,40.7888,40.851,40.781,40.8277,327376.0
2016-03-10 10:00:00,52.52,52.57,52.5,52.54,141140.0,40.8277,40.8665,40.8121,40.8432,141140.0
2016-03-10 10:05:00,52.54,52.54,52.48,52.49,185280.0,40.8432,40.8432,40.7966,40.8043,185280.0
2016-03-10 10:10:00,52.49,52.49,52.44,52.45,261723.0,40.8043,40.8043,40.7655,40.7732,261723.0
2016-03-10 10:15:00,52.46,52.5,52.45,52.47,250257.0,40.781,40.8121,40.7732,40.7888,250257.0
2016-03-10 10:20:00,52.48,52.53,52.45,52.45,295304.0,40.7966,40.8354,40.7732,40.7732,295304.0
2016-03-10 10:25:00,52.45,52.48,52.43,52.45,148032.0,40.7732,40.7966,40.7577,40.7732,148032.0
2016-03-10 10:30:00,52.44,52.44,52.32,52.33,193965.0,40.7655,40.7655,40.6722,40.68,193965.0
2016-03-10 10:35:00,52.33,52.35,52.25,52.3,240531.0,40.68,40.6955,40.6178,40.6566,240531.0
2016-03-10 10:40:00,52.31,52.33,52.26,52.33,340719.0,40.6644,40.68,40.6255,40.68,340719.0
2016-03-10 10:45:00,52.33,52.35,52.27,52.27,129016.0,40.68,40.6955,40.6333,40.6333,129016.0
2016-03-10 10:50:00,52.26,52.31,52.24,52.29,182941.0,40.6255,40.6644,40.61,40.6489,182941.0
2016-03-10 10:55:00,52.28,52.29,52.13,52.15,196386.0,40.6411,40.6489,40.5245,40.54,196386.0
2016-03-10 11:00:00,52.15,52.16,52.06,52.09,242584.0,40.54,40.5478,40.4701,40.4934,242584.0
2016-03-10 11:05:00,52.09,52.2,52.07,52.18,377602.0,40.4934,40.5789,40.4778,40.5634,377602.0
2016-03-10 11:10:00,52.17,52.21,52.13,52.2,357376.0,40.5556,40.5867,40.5245,40.5789,357376.0
2016-03-10 11:15:00,52.2,52.2,52.12,52.12,80134.0,40.5789,40.5789,40.5167,40.5167,80134.0
2016-03-10 11:20:00,52.11,52.11,52.03,52.03,141025.0,40.5089,40.5089,40.4467,40.4467,141025.0
2016-03-10 11:25:00,52.03,52.07,51.99,52.06,159655.0,40.4467,40.4778,40.4157,40.4701,159655.0
2016-03-10 11:30:00,52.06,52.06,51.94,51.98,181956.0,40.4701,40.4701,40.3768,40.4079,181956.0
2016-03-10 11:35:00,51.98,52.08,51.96,52.05,138895.0,40.4079,40.4856,40.3923,40.4623,138895.0
2016-03-10 11:40:00,52.05,52.07,52.03,52.04,61959.0,40.4623,40.4778,40.4467,40.4545,61959.0
2016-03-10 11:45:00,52.04,52.1,52.03,52.1,97879.0,40.4545,40.5012,40.4467,40.5012,97879.0
2016-03-10 11:50:00,52.1,52.1,52.02,52.04,79101.0,40.5012,40.5012,40.439,40.4545,79101.0
2016-03-10 11:55:00,52.04,52.07,52.02,52.02,109831.0,40.4545,40.4778,40.439,40.439,109831.0
2016-03-10 12:00:00,52.02,52.09,52.01,52.06,71465.0,40.439,40.4934,40.4312,40.4701,71465.0
2016-03-10 12:05:00,52.06,52.08,52.04,52.08,97930.0,40.4701,40.4856,40.4545,40.4856,97930.0
2016-03-10 12:10:00,52.08,52.09,52.06,52.07,74620.0,40.4856,40.4934,40.4701,40.4778,74620.0
2016-03-10 12:15:00,52.08,52.08,52.0,52.01,52535.0,40.4856,40.4856,40.4234,40.4312,52535.0
2016-03-10 12:20:00,52.01,52.02,51.92,51.94,47751.0,40.4312,40.439,40.3612,40.3768,47751.0
2016-03-10 12:25:00,51.94,52.0,51.94,51.98,63776.0,40.3768,40.4234,40.3768,40.4079,63776.0
2016-03-10 12:30:00,51.99,52.01,51.93,51.95,173993.0,40.4157,40.4312,40.369,40.3846,173993.0
2016-03-10 12:35:00,51.95,51.95,51.86,51.89,468027.0,40.3846,40.3846,40.3146,40.3379,468027.0
2016-03-10 12:40:00,51.89,51.92,51.84,51.85,184027.0,40.3379,40.3612,40.299,40.3068,184027.0
2016-03-10 12:45:00,51.85,51.91,51.83,51.87,211002.0,40.3068,40.3535,40.2913,40.3224,211002.0
2016-03-10 12:50:00,51.86,51.92,51.85,51.88,139129.0,40.3146,40.3612,40.3068,40.3301,139129.0
2016-03-10 12:55:00,51.88,51.95,51.87,51.91,124056.0,40.3301,40.3846,40.3224,40.3535,124056.0
2016-03-10 13:00:00,51.91,51.93,51.88,51.88,128202.0,40.3535,40.369,40.3301,40.3301,128202.0
2016-03-10 13:05:00,51.88,51.9,51.86,51.87,63649.0,40.3301,40.3457,40.3146,40.3224,63649.0
2016-03-10 13:10:00,51.87,51.89,51.83,51.87,53576.0,40.3224,40.3379,40.2913,40.3224,53576.0
2016-03-10 13:15:00,51.87,51.95,51.86,51.94,55358.0,40.3224,40.3846,40.3146,40.3768,55358.0
2016-03-10 13:20:00,51.94,51.97,51.92,51.96,73273.0,40.3768,40.4001,40.3612,40.3923,73273.0
2016-03-10 13:25:00,51.96,52.01,51.95,51.98,161919.0,40.3923,40.4312,40.3846,40.4079,161919.0
2016-03-10 13:30:00,51.99,52.0,51.96,51.97,75173.0,40.4157,40.4234,40.3923,40.4001,75173.0
2016-03-10 13:35:00,51.97,52.0,51.95,51.98,104097.0,40.4001,40.4234,40.3846,40.4079,104097.0
2016-03-10 13:40:00,51.98,52.0,51.95,51.99,58946.0,40.4079,40.4234,40.3846,40.4157,58946.0
2016-03-10 13:45:00,51.99,52.01,51.97,52.0,32064.0,40.4157,40.4312,40.4001,40.4234,32064.0
2016-03-10 13:50:00,52.0,52.06,52.0,52.05,39327.0,40.4234,40.4701,40.4234,40.4623,39327.0
2016-03-10 13:55:00,52.05,52.06,51.99,52.01,87283.0,40.4623,40.4701,40.4157,40.4312,87283.0
2016-03-10 14:00:00,52.01,52.04,52.01,52.02,57829.0,40.4312,40.4545,40.4312,40.439,57829.0
2016-03-10 14:05:00,52.02,52.04,51.97,51.98,95904.0,40.439,40.4545,40.4001,40.4079,95904.0
2016-03-10 14:10:00,51.98,52.02,51.97,52.01,29462.0,40.4079,40.439,40.4001,40.4312,29462.0
2016-03-10 14:15:00,52.01,52.06,51.99,52.04,59310.0,40.4312,40.4701,40.4157,40.4545,59310.0
2016-03-10 14:20:00,52.04,52.09,52.02,52.09,77579.0,40.4545,40.4934,40.439,40.4934,77579.0
2016-03-10 14:25:00,52.1,52.14,52.09,52.13,164436.0,40.5012,40.5323,40.4934,40.5245,164436.0
2016-03-10 14:30:00,52.13,52.14,52.08,52.1,87942.0,40.5245,40.5323,40.4856,40.5012,87942.0
2016-03-10 14:35:00,52.1,52.11,52.08,52.09,27944.0,40.5012,40.5089,40.4856,40.4934,27944.0
2016-03-10 14:40:00,52.09,52.19,52.09,52.18,87375.0,40.4934,40.5711,40.4934,40.5634,87375.0
2016-03-10 14:45:00,52.18,52.22,52.16,52.21,108714.0,40.5634,40.5945,40.5478,40.5867,108714.0
2016-03-10 14:50:00,52.21,52.25,52.19,52.22,221902.0,40.5867,40.6178,40.5711,40.5945,221902.0
2016-03-10 14:55:00,52.21,52.22,52.2,52.22,87632.0,40.5867,40.5945,40.5789,40.5945,87632.0
2016-03-10 15:00:00,52.22,52.24,52.16,52.17,189976.0,40.5945,40.61,40.5478,40.5556,189976.0
2016-03-10 15:05:00,52.18,52.21,52.16,52.21,59262.0,40.5634,40.5867,40.5478,40.5867,59262.0
2016-03-10 15:10:00,52.21,52.22,52.15,52.21,88515.0,40.5867,40.5945,40.54,40.5867,88515.0
2016-03-10 15:15:00,52.21,52.27,52.19,52.24,220427.0,40.5867,40.6333,40.5711,40.61,220427.0
2016-03-10 15:20:00,52.23,52.25,52.19,52.23,198906.0,40.6022,40.6178,40.5711,40.6022,198906.0
2016-03-10 15:25:00,52.23,52.35,52.21,52.31,253123.0,40.6022,40.6955,40.5867,40.6644,253123.0
2016-03-10 15:30:00,52.31,52.33,52.27,52.29,181317.0,40.6644,40.68,40.6333,40.6489,181317.0
2016-03-10 15:35:00,52.3,52.31,52.24,52.25,163285.0,40.6566,40.6644,40.61,40.6178,163285.0
2016-03-10 15:40:00,52.25,52.27,52.21,52.23,225729.0,40.6178,40.6333,40.5867,40.6022,225729.0
2016-03-10 15:45:00,52.23,52.24,52.19,52.21,229477.0,40.6022,40.61,40.5711,40.5867,229477.0
2016-03-10 15:50:00,52.21,52.25,52.2,52.24,202783.0,40.5867,40.6178,40.5789,40.61,202783.0
2016-03-10 15:55:00,52.23,52.29,52.19,52.29,429037.0,40.6022,40.6489,40.5711,40.6489,429037.0
2016-03-11 09:30:00,52.54,52.65,52.45,52.5,442444.0,40.8432,40.9287,40.7732,40.8121,442444.0
2016-03-11 09:35:00,52.5,52.53,52.42,52.48,198273.0,40.8121,40.8354,40.7499,40.7966,198273.0
2016-03-11 09:40:00,52.48,52.49,52.42,52.48,156967.0,40.7966,40.8043,40.7499,40.7966,156967.0
2016-03-11 09:45:00,52.48,52.49,52.41,52.44,144536.0,40.7966,40.8043,40.7422,40.7655,144536.0
2016-03-11 09:50:00,52.44,52.46,52.36,52.4,121516.0,40.7655,40.781,40.7033,40.7344,121516.0
2016-03-11 09:55:00,52.39,52.42,52.37,52.39,147660.0,40.7266,40.7499,40.7111,40.7266,147660.0
2016-03-11 10:00:00,52.4,52.43,52.37,52.38,102986.0,40.7344,40.7577,40.7111,40.7188,102986.0
2016-03-11 10:05:00,52.38,52.39,52.33,52.33,165381.0,40.7188,40.7266,40.68,40.68,165381.0
2016-03-11 10:10:00,52.32,52.35,52.32,52.33,80975.0,40.6722,40.6955,40.6722,40.68,80975.0
2016-03-11 10:15:00,52.33,52.38,52.32,52.38,60551.0,40.68,40.7188,40.6722,40.7188,60551.0
2016-03-11 10:20:00,52.38,52.39,52.34,52.39,75871.0,40.7188,40.7266,40.6877,40.7266,75871.0
2016-03-11 10:25:00,52.38,52.39,52.35,52.39,336788.0,40.7188,40.7266,40.6955,40.7266,336788.0
2016-03-11 10:30:00,52.39,52.42,52.38,52.42,155671.0,40.7266,40.7499,40.7188,40.7499,155671.0
2016-03-11 10:35:00,52.43,52.46,52.42,52.45,200731.0,40.7577,40.781,40.7499,40.7732,200731.0
2016-03-11 10:40:00,52.44,52.47,52.44,52.45,319831.0,40.7655,40.7888,40.7655,40.7732,319831.0
2016-03-11 10:45:00,52.45,52.47,52.44,52.46,374049.0,40.7732,40.7888,40.7655,40.781,374049.0
2016-03-11 10:50:00,52.46,52.48,52.44,52.45,378086.0,40.781,40.7966,40.7655,40.7732,378086.0
2016-03-11 10:55:00,52.45,52.48,52.43,52.48,170801.0,40.7732,40.7966,40.7577,40.7966,170801.0
2016-03-11 11:00:00,52.48,52.53,52.46,52.52,234336.0,40.7966,40.8354,40.781,40.8277,234336.0
2016-03-11 11:05:00,52.53,52.54,52.51,52.52,63242.0,40.8354,40.8432,40.8199,40.8277,63242.0
2016-03-11 11:10:00,52.52,52.54,52.49,52.5,341185.0,40.8277,40.8432,40.8043,40.8121,341185.0
2016-03-11 11:15:00,52.5,52.56,52.49,52.54,78546.0,40.8121,40.8588,40.8043,40.8432,78546.0
2016-03-11 11:20:00,52.55,52.56,52.52,52.52,18441.0,40.851,40.8588,40.8277,40.8277,18441.0
2016-03-11 11:25:00,52.52,52.53,52.51,52.52,29487.0,40.8277,40.8354,40.8199,40.8277,29487.0
2016-03-11 11:30:00,52.52,52.53,52.5,52.51,51967.0,40.8277,40.8354,40.8121,40.8199,51967.0
2016-03-11 11:35:00,52.5,52.51,52.48,52.5,81133.0,40.8121,40.8199,40.7966,40.8121,81133.0
2016-03-11 11:40:00,52.49,52.51,52.47,52.48,39660.0,40.8043,40.8199,40.7888,40.7966,39660.0
2016-03-11 11:45:00,52.48,52.49,52.43,52.43,173947.0,40.7966,40.8043,40.7577,40.7577,173947.0
2016-03-11 11:50:00,52.43,52.44,52.41,52.42,46350.0,40.7577,40.7655,40.7422,40.7499,46350.0
2016-03-11 11:55:00,52.42,52.44,52.41,52.43,75821.0,40.7499,40.7655,40.7422,40.7577,75821.0
2016-03-11 12:00:00,52.43,52.47,52.42,52.45,43336.0,40.7577,40.7888,40.7499,40.7732,43336.0
2016-03-11 12:05:00,52.45,52.48,52.44,52.46,40339.0,40.7732,40.7966,40.7655,40.781,40339.0
2016-03-11 12:10:00,52.46,52.47,52.44,52.44,192480.0,40.781,40.7888,40.7655,40.7655,192480.0
2016-03-11 12:15:00,52.45,52.49,52.44,52.48,39146.0,40.7732,40.8043,40.7655,40.7966,39146.0
2016-03-11 12:20:00,52.48,52.49,52.46,52.47,90898.0,40.7966,40.8043,40.781,40.7888,90898.0
2016-03-11 12:25:00,52.47,52.48,52.46,52.47,49181.0,40.7888,40.7966,40.781,40.7888,49181.0
2016-03-11 12:30:00,52.47,52.48,52.45,52.46,78395.0,40.7888,40.7966,40.7732,40.781,78395.0
2016-03-11 12:35:00,52.45,52.47,52.44,52.44,63457.0,40.7732,40.7888,40.7655,40.7655,63457.0
2016-03-11 12:40:00,52.44,52.46,52.42,52.45,24545.0,40.7655,40.781,40.7499,40.7732,24545.0
2016-03-11 12:45:00,52.45,52.45,52.39,52.4,621223.0,40.7732,40.7732,40.7266,40.7344,621223.0
2016-03-11 12:50:00,52.4,52.41,52.38,52.39,380146.0,40.7344,40.7422,40.7188,40.7266,380146.0
2016-03-11 12:55:00,52.39,52.4,52.37,52.39,30976.0,40.7266,40.7344,40.7111,40.7266,30976.0
2016-03-11 13:00:00,52.38,52.39,52.33,52.35,375140.0,40.7188,40.7266,40.68,40.6955,375140.0
2016-03-11 13:05:00,52.35,52.35,52.3,52.32,53540.0,40.6955,40.6955,40.6566,40.6722,53540.0
2016-03-11 13:10:00,52.32,52.33,52.31,52.33,27137.0,40.6722,40.68,40.6644,40.68,27137.0
2016-03-11 13:15:00,52.33,52.34,52.3,52.34,65090.0,40.68,40.6877,40.6566,40.6877,65090.0
2016-03-11 13:20:00,52.34,52.34,52.31,52.33,54030.0,40.6877,40.6877,40.6644,40.68,54030.0
2016-03-11 13:25:00,52.33,52.33,52.3,52.31,26985.0,40.68,40.68,40.6566,40.6644,26985.0
2016-03-11 13:30:00,52.31,52.33,52.3,52.31,22354.0,40.6644,40.68,40.6566,40.6644,22354.0
2016-03-11 13:35:00,52.31,52.32,52.3,52.3,19428.0,40.6644,40.6722,40.6566,40.6566,19428.0
2016-03-11 13:40:00,52.3,52.31,52.29,52.31,32580.0,40.6566,40.6644,40.6489,40.6644,32580.0
2016-03-11 13:45:00,52.3,52.32,52.28,52.32,68769.0,40.6566,40.6722,40.6411,40.6722,68769.0
2016-03-11 13:50:00,52.32,52.37,52.31,52.36,37262.0,40.6722,40.7111,40.6644,40.7033,37262.0
2016-03-11 13:55:00,52.36,52.42,52.36,52.41,40097.0,40.7033,40.7499,40.7033,40.7422,40097.0
2016-03-11 14:00:00,52.42,52.44,52.39,52.42,34609.0,40.7499,40.7655,40.7266,40.7499,34609.0
2016-03-11 14:05:00,52.41,52.42,52.38,52.39,33641.0,40.7422,40.7499,40.7188,40.7266,33641.0
2016-03-11 14:10:00,52.39,52.4,52.36,52.37,120811.0,40.7266,40.7344,40.7033,40.7111,120811.0
2016-03-11 14:15:00,52.37,52.37,52.32,52.34,66130.0,40.7111,40.7111,40.6722,40.6877,66130.0
2016-03-11 14:20:00,52.33,52.35,52.32,52.34,116690.0,40.68,40.6955,40.6722,40.6877,116690.0
2016-03-11 14:25:00,52.34,52.35,52.31,52.33,101256.0,40.6877,40.6955,40.6644,40.68,101256.0
2016-03-11 14:30:00,52.33,52.34,52.31,52.32,49464.0,40.68,40.6877,40.6644,40.6722,49464.0
2016-03-11 14:35:00,52.32,52.32,52.3,52.31,37421.0,40.6722,40.6722,40.6566,40.6644,37421.0
2016-03-11 14:40:00,52.3,52.31,52.26,52.28,84116.0,40.6566,40.6644,40.6255,40.6411,84116.0
2016-03-11 14:45:00,52.28,52.34,52.27,52.33,100072.0,40.6411,40.6877,40.6333,40.68,100072.0
2016-03-11 14:50:00,52.33,52.33,52.29,52.3,48300.0,40.68,40.68,40.6489,40.6566,48300.0
2016-03-11 14:55:00,52.3,52.31,52.26,52.27,46835.0,40.6566,40.6644,40.6255,40.6333,46835.0
2016-03-11 15:00:00,52.27,52.32,52.26,52.3,88172.0,40.6333,40.6722,40.6255,40.6566,88172.0
2016-03-11 15:05:00,52.3,52.37,52.3,52.37,131451.0,40.6566,40.7111,40.6566,40.7111,131451.0
2016-03-11 15:10:00,52.37,52.39,52.35,52.36,159068.0,40.7111,40.7266,40.6955,40.7033,159068.0
2016-03-11 15:15:00,52.36,52.38,52.33,52.38,96834.0,40.7033,40.7188,40.68,40.7188,96834.0
2016-03-11 15:20:00,52.37,52.4,52.36,52.4,122244.0,40.7111,40.7344,40.7033,40.7344,122244.0
2016-03-11 15:25:00,52.4,52.41,52.38,52.39,121826.0,40.7344,40.7422,40.7188,40.7266,121826.0
2016-03-11 15:30:00,52.39,52.41,52.37,52.41,283109.0,40.7266,40.7422,40.7111,40.7422,283109.0
2016-03-11 15:35:00,52.41,52.42,52.38,52.42,274447.0,40.7422,40.7499,40.7188,40.7499,274447.0
2016-03-11 15:40:00,52.41,52.46,52.4,52.46,275838.0,40.7422,40.781,40.7344,40.781,275838.0
2016-03-11 15:45:00,52.46,52.48,52.44,52.46,205832.0,40.781,40.7966,40.7655,40.781,205832.0
2016-03-11 15:50:00,52.47,52.49,52.45,52.46,198974.0,40.7888,40.8043,40.7732,40.781,198974.0
2016-03-11 15:55:00,52.46,52.48,52.42,52.47,630985.0,40.781,40.7966,40.7499,40.7888,630985.0
2016-03-14 09:30:00,52.42,52.53,52.39,52.41,185047.0,40.7499,40.8354,40.7266,40.7422,185047.0
2016-03-14 09:35:00,52.42,52.47,52.37,52.43,228534.0,40.7499,40.7888,40.7111,40.7577,228534.0
2016-03-14 09:40:00,52.44,52.45,52.34,52.35,199854.0,40.7655,40.7732,40.6877,40.6955,199854.0
2016-03-14 09:45:00,52.36,52.37,52.3,52.32,395008.0,40.7033,40.7111,40.6566,40.6722,395008.0
2016-03-14 09:50:00,52.32,52.36,52.3,52.36,255597.0,40.6722,40.7033,40.6566,40.7033,255597.0
2016-03-14 09:55:00,52.35,52.37,52.31,52.31,77985.0,40.6955,40.7111,40.6644,40.6644,77985.0
2016-03-14 10:00:00,52.31,52.36,52.31,52.31,181942.0,40.6644,40.7033,40.6644,40.6644,181942.0
2016-03-14 10:05:00,52.31,52.33,52.29,52.3,67990.0,40.6644,40.68,40.6489,40.6566,67990.0
2016-03-14 10:10:00,52.3,52.33,52.28,52.28,124578.0,40.6566,40.68,40.6411,40.6411,124578.0
2016-03-14 10:15:00,52.29,52.34,52.28,52.33,57735.0,40.6489,40.6877,40.6411,40.68,57735.0
2016-03-14 10:20:00,52.33,52.33,52.29,52.3,97561.0,40.68,40.68,40.6489,40.6566,97561.0
2016-03-14 10:25:00,52.29,52.3,52.26,52.3,118491.0,40.6489,40.6566,40.6255,40.6566,118491.0
2016-03-14 10:30:00,52.3,52.33,52.28,52.3,113964.0,40.6566,40.68,40.6411,40.6566,113964.0
2016-03-14 10:35:00,52.3,52.3,52.26,52.29,61311.0,40.6566,40.6566,40.6255,40.6489,61311.0
2016-03-14 10:40:00,52.29,52.35,52.27,52.33,122207.0,40.6489,40.6955,40.6333,40.68,122207.0
2016-03-14 10:45:00,52.34,52.39,52.33,52.36,91983.0,40.6877,40.7266,40.68,40.7033,91983.0
2016-03-14 10:50:00,52.35,52.38,52.33,52.33,77809.0,40.6955,40.7188,40.68,40.68,77809.0
2016-03-14 10:55:00,52.33,52.37,52.32,52.37,145205.0,40.68,40.7111,40.6722,40.7111,145205.0
2016-03-14 11:00:00,52.37,52.39,52.35,52.38,95668.0,40.7111,40.7266,40.6955,40.7188,95668.0
2016-03-14 11:05:00,52.37,52.4,52.36,52.39,52062.0,40.7111,40.7344,40.7033,40.7266,52062.0
2016-03-14 11:10:00,52.39,52.41,52.38,52.41,95509.0,40.7266,40.7422,40.7188,40.7422,95509.0
2016-03-14 11:15:00,52.41,52.43,52.38,52.39,68908.0,40.7422,40.7577,40.7188,40.7266,68908.0
2016-03-14 11:20:00,52.39,52.42,52.38,52.39,38734.0,40.7266,40.7499,40.7188,40.7266,38734.0
2016-03-14 11:25:00,52.39,52.43,52.38,52.41,103933.0,40.7266,40.7577,40.7188,40.7422,103933.0
2016-03-14 11:30:00,52.41,52.43,52.36,52.37,52930.0,40.7422,40.7577,40.7033,40.7111,52930.0
2016-03-14 11:35:00,52.36,52.38,52.34,52.37,38237.0,40.7033,40.7188,40.6877,40.7111,38237.0
2016-03-14 11:40:00,52.37,52.39,52.36,52.38,117407.0,40.7111,40.7266,40.7033,40.7188,117407.0
2016-03-14 11:45:00,52.38,52.4,52.36,52.38,59116.0,40.7188,40.7344,40.7033,40.7188,59116.0
2016-03-14 11:50:00,52.38,52.41,52.37,52.38,56014.0,40.7188,40.7422,40.7111,40.7188,56014.0
2016-03-14 11:55:00,52.38,52.4,52.34,52.4,79004.0,40.7188,40.7344,40.6877,40.7344,79004.0
2016-03-14 12:00:00,52.4,52.41,52.38,52.39,83564.0,40.7344,40.7422,40.7188,40.7266,83564.0
2016-03-14 12:05:00,52.38,52.39,52.37,52.38,46004.0,40.7188,40.7266,40.7111,40.7188,46004.0
2016-03-14 12:10:00,52.38,52.41,52.37,52.41,63888.0,40.7188,40.7422,40.7111,40.7422,63888.0
2016-03-14 12:15:00,52.41,52.46,52.4,52.45,73078.0,40.7422,40.781,40.7344,40.7732,73078.0
2016-03-14 12:20:00,52.46,52.47,52.43,52.43,61190.0,40.781,40.7888,40.7577,40.7577,61190.0
2016-03-14 12:25:00,52.43,52.48,52.43,52.46,66824.0,40.7577,40.7966,40.7577,40.781,66824.0
2016-03-14 12:30:00,52.46,52.49,52.45,52.49,46197.0,40.781,40.8043,40.7732,40.8043,46197.0
2016-03-14 12:35:00,52.5,52.5,52.47,52.47,53233.0,40.8121,40.8121,40.7888,40.7888,53233.0
2016-03-14 12:40:00,52.47,52.49,52.46,52.47,49044.0,40.7888,40.8043,40.781,40.7888,49044.0
2016-03-14 12:45:00,52.47,52.47,52.43,52.45,25375.0,40.7888,40.7888,40.7577,40.7732,25375.0
2016-03-14 12:50:00,52.44,52.47,52.44,52.47,32037.0,40.7655,40.7888,40.7655,40.7888,32037.0
2016-03-14 12:55:00,52.47,52.48,52.45,52.48,51501.0,40.7888,40.7966,40.7732,40.7966,51501.0
2016-03-14 13:00:00,52.48,52.49,52.43,52.44,83291.0,40.7966,40.8043,40.7577,40.7655,83291.0
2016-03-14 13:05:00,52.44,52.47,52.42,52.45,62316.0,40.7655,40.7888,40.7499,40.7732,62316.0
2016-03-14 13:10:00,52.45,52.46,52.42,52.43,23701.0,40.7732,40.781,40.7499,40.7577,23701.0
2016-03-14 13:15:00,52.43,52.45,52.42,52.45,35989.0,40.7577,40.7732,40.7499,40.7732,35989.0
2016-03-14 13:20:00,52.45,52.45,52.43,52.44,35284.0,40.7732,40.7732,40.7577,40.7655,35284.0
2016-03-14 13:25:00,52.44,52.44,52.39,52.41,52134.0,40.7655,40.7655,40.7266,40.7422,52134.0
2016-03-14 13:30:00,52.4,52.43,52.39,52.41,62787.0,40.7344,40.7577,40.7266,40.7422,62787.0
2016-03-14 13:35:00,52.41,52.43,52.41,52.43,53502.0,40.7422,40.7577,40.7422,40.7577,53502.0
2016-03-14 13:40:00,52.43,52.45,52.43,52.44,41919.0,40.7577,40.7732,40.7577,40.7655,41919.0
2016-03-14 13:45:00,52.44,52.44,52.41,52.42,33794.0,40.7655,40.7655,40.7422,40.7499,33794.0
2016-03-14 13:50:00,52.42,52.43,52.4,52.41,59078.0,40.7499,40.7577,40.7344,40.7422,59078.0
2016-03-14 13:55:00,52.41,52.42,52.38,52.39,123358.0,40.7422,40.7499,40.7188,40.7266,123358.0
2016-03-14 14:00:00,52.39,52.4,52.38,52.4,33429.0,40.7266,40.7344,40.7188,40.7344,33429.0
2016-03-14 14:05:00,52.4,52.41,52.38,52.41,71704.0,40.7344,40.7422,40.7188,40.7422,71704.0
2016-03-14 14:10:00,52.41,52.41,52.37,52.38,31524.0,40.7422,40.7422,40.7111,40.7188,31524.0
2016-03-14 14:15:00,52.38,52.38,52.35,52.36,50193.0,40.7188,40.7188,40.6955,40.7033,50193.0
2016-03-14 14:20:00,52.35,52.39,52.34,52.39,48135.0,40.6955,40.7266,40.6877,40.7266,48135.0
2016-03-14 14:25:00,52.39,52.41,52.37,52.4,62227.0,40.7266,40.7422,40.7111,40.7344,62227.0
2016-03-14 14:30:00,52.4,52.43,52.4,52.41,68344.0,40.7344,40.7577,40.7344,40.7422,68344.0
2016-03-14 14:35:00,52.41,52.42,52.38,52.41,69522.0,40.7422,40.7499,40.7188,40.7422,69522.0
2016-03-14 14:40:00,52.41,52.45,52.41,52.44,211964.0,40.7422,40.7732,40.7422,40.7655,211964.0
2016-03-14 14:45:00,52.44,52.48,52.43,52.47,91504.0,40.7655,40.7966,40.7577,40.7888,91504.0
2016-03-14 14:50:00,52.47,52.48,52.44,52.46,37259.0,40.7888,40.7966,40.7655,40.781,37259.0
2016-03-14 14:55:00,52.46,52.47,52.44,52.46,54545.0,40.781,40.7888,40.7655,40.781,54545.0
2016-03-14 15:00:00,52.46,52.47,52.44,52.46,99287.0,40.781,40.7888,40.7655,40.781,99287.0
2016-03-14 15:05:00,52.46,52.49,52.45,52.48,60079.0,40.781,40.8043,40.7732,40.7966,60079.0
2016-03-14 15:10:00,52.48,52.52,52.48,52.51,90077.0,40.7966,40.8277,40.7966,40.8199,90077.0
2016-03-14 15:15:00,52.51,52.52,52.48,52.48,79797.0,40.8199,40.8277,40.7966,40.7966,79797.0
2016-03-14 15:20:00,52.48,52.51,52.48,52.49,69565.0,40.7966,40.8199,40.7966,40.8043,69565.0
2016-03-14 15:25:00,52.49,52.54,52.49,52.53,208013.0,40.8043,40.8432,40.8043,40.8354,208013.0
2016-03-14 15:30:00,52.54,52.54,52.47,52.49,108991.0,40.8432,40.8432,40.7888,40.8043,108991.0
2016-03-14 15:35:00,52.49,52.53,52.48,52.52,193040.0,40.8043,40.8354,40.7966,40.8277,193040.0
2016-03-14 15:40:00,52.52,52.53,52.5,52.51,180023.0,40.8277,40.8354,40.8121,40.8199,180023.0
2016-03-14 15:45:00,52.51,52.53,52.5,52.52,237114.0,40.8199,40.8354,40.8121,40.8277,237114.0
2016-03-14 15:50:00,52.52,52.52,52.48,52.48,161504.0,40.8277,40.8277,40.7966,40.7966,161504.0
2016-03-14 15:55:00,52.48,52.52,52.43,52.43,642631.0,40.7966,40.8277,40.7577,40.7577,642631.0
2016-03-15 09:30:00,52.31,52.35,52.18,52.28,193593.0,40.6644,40.6955,40.5634,40.6411,193593.0
2016-03-15 09:35:00,52.28,52.39,52.28,52.38,231047.0,40.6411,40.7266,40.6411,40.7188,231047.0
2016-03-15 09:40:00,52.38,52.41,52.36,52.4,168827.0,40.7188,40.7422,40.7033,40.7344,168827.0
2016-03-15 09:45:00,52.4,52.42,52.35,52.35,131788.0,40.7344,40.7499,40.6955,40.6955,131788.0
2016-03-15 09:50:00,52.36,52.38,52.35,52.36,83280.0,40.7033,40.7188,40.6955,40.7033,83280.0
2016-03-15 09:55:00,52.36,52.37,52.32,52.34,137929.0,40.7033,40.7111,40.6722,40.6877,137929.0
2016-03-15 10:00:00,52.33,52.43,52.33,52.41,86544.0,40.68,40.7577,40.68,40.7422,86544.0
2016-03-15 10:05:00,52.41,52.44,52.4,52.43,68122.0,40.7422,40.7655,40.7344,40.7577,68122.0
2016-03-15 10:10:00,52.44,52.48,52.41,52.43,160773.0,40.7655,40.7966,40.7422,40.7577,160773.0
2016-03-15 10:15:00,52.43,52.46,52.42,52.44,91456.0,40.7577,40.781,40.7499,40.7655,91456.0
2016-03-15 10:20:00,52.45,52.48,52.44,52.44,41327.0,40.7732,40.7966,40.7655,40.7655,41327.0
2016-03-15 10:25:00,52.45,52.52,52.45,52.52,154756.0,40.7732,40.8277,40.7732,40.8277,154756.0
2016-03-15 10:30:00,52.52,52.56,52.5,52.52,205329.0,40.8277,40.8588,40.8121,40.8277,205329.0
2016-03-15 10:35:00,52.53,52.55,52.52,52.55,45660.0,40.8354,40.851,40.8277,40.851,45660.0
2016-03-15 10:40:00,52.55,52.56,52.52,52.52,63734.0,40.851,40.8588,40.8277,40.8277,63734.0
2016-03-15 10:45:00,52.53,52.55,52.52,52.54,73603.0,40.8354,40.851,40.8277,40.8432,73603.0
2016-03-15 10:50:00,52.54,52.56,52.52,52.53,161789.0,40.8432,40.8588,40.8277,40.8354,161789.0
2016-03-15 10:55:00,52.53,52.57,52.53,52.57,49948.0,40.8354,40.8665,40.8354,40.8665,49948.0
2016-03-15 11:00:00,52.57,52.59,52.56,52.58,91391.0,40.8665,40.8821,40.8588,40.8743,91391.0
2016-03-15 11:05:00,52.58,52.6,52.57,52.6,45439.0,40.8743,40.8899,40.8665,40.8899,45439.0
2016-03-15 11:10:00,52.61,52.61,52.58,52.59,53830.0,40.8976,40.8976,40.8743,40.8821,53830.0
2016-03-15 11:15:00,52.59,52.62,52.58,52.59,25749.0,40.8821,40.9054,40.8743,40.8821,25749.0
2016-03-15 11:20:00,52.59,52.62,52.58,52.62,47889.0,40.8821,40.9054,40.8743,40.9054,47889.0
2016-03-15 11:25:00,52.62,52.62,52.57,52.58,88299.0,40.9054,40.9054,40.8665,40.8743,88299.0
2016-03-15 11:30:00,52.58,52.6,52.56,52.56,44854.0,40.8743,40.8899,40.8588,40.8588,44854.0
2016-03-15 11:35:00,52.56,52.58,52.54,52.55,48445.0,40.8588,40.8743,40.8432,40.851,48445.0
2016-03-15 11:40:00,52.55,52.56,52.54,52.55,32228.0,40.851,40.8588,40.8432,40.851,32228.0
2016-03-15 11:45:00,52.54,52.56,52.52,52.54,72581.0,40.8432,40.8588,40.8277,40.8432,72581.0
2016-03-15 11:50:00,52.54,52.57,52.53,52.56,30873.0,40.8432,40.8665,40.8354,40.8588,30873.0
2016-03-15 11:55:00,52.56,52.56,52.52,52.52,54297.0,40.8588,40.8588,40.8277,40.8277,54297.0
2016-03-15 12:00:00,52.52,52.53,52.5,52.52,30939.0,40.8277,40.8354,40.8121,40.8277,30939.0
2016-03-15 12:05:00,52.52,52.55,52.51,52.51,68413.0,40.8277,40.851,40.8199,40.8199,68413.0
2016-03-15 12:10:00,52.52,52.57,52.52,52.53,42832.0,40.8277,40.8665,40.8277,40.8354,42832.0
2016-03-15 12:15:00,52.53,52.55,52.52,52.55,38680.0,40.8354,40.851,40.8277,40.851,38680.0
2016-03-15 12:20:00,52.55,52.57,52.53,52.57,44168.0,40.851,40.8665,40.8354,40.8665,44168.0
2016-03-15 12:25:00,52.57,52.58,52.56,52.57,24211.0,40.8665,40.8743,40.8588,40.8665,24211.0
2016-03-15 12:30:00,52.56,52.58,52.55,52.56,60934.0,40.8588,40.8743,40.851,40.8588,60934.0
2016-03-15 12:35:00,52.56,52.57,52.52,52.54,76492.0,40.8588,40.8665,40.8277,40.8432,76492.0
2016-03-15 12:40:00,52.53,52.54,52.51,52.51,35830.0,40.8354,40.8432,40.8199,40.8199,35830.0
2016-03-15 12:45:00,52.51,52.53,52.49,52.5,68372.0,40.8199,40.8354,40.8043,40.8121,68372.0
2016-03-15 12:50:00,52.5,52.52,52.5,52.52,54895.0,40.8121,40.8277,40.8121,40.8277,54895.0
2016-03-15 12:55:00,52.51,52.53,52.5,52.51,30389.0,40.8199,40.8354,40.8121,40.8199,30389.0
2016-03-15 13:00:00,52.5,52.51,52.49,52.51,24676.0,40.8121,40.8199,40.8043,40.8199,24676.0
2016-03-15 13:05:00,52.51,52.54,52.5,52.54,260932.0,40.8199,40.8432,40.8121,40.8432,260932.0
2016-03-15 13:10:00,52.53,52.57,52.53,52.57,103966.0,40.8354,40.8665,40.8354,40.8665,103966.0
2016-03-15 13:15:00,52.56,52.57,52.55,52.56,38408.0,40.8588,40.8665,40.851,40.8588,38408.0
2016-03-15 13:20:00,52.57,52.58,52.56,52.56,65912.0,40.8665,40.8743,40.8588,40.8588,65912.0
2016-03-15 13:25:00,52.57,52.58,52.56,52.57,106046.0,40.8665,40.8743,40.8588,40.8665,106046.0
2016-03-15 13:30:00,52.58,52.59,52.57,52.59,23239.0,40.8743,40.8821,40.8665,40.8821,23239.0
2016-03-15 13:35:00,52.58,52.59,52.56,52.57,96096.0,40.8743,40.8821,40.8588,40.8665,96096.0
2016-03-15 13:40:00,52.56,52.58,52.55,52.56,26360.0,40.8588,40.8743,40.851,40.8588,26360.0
2016-03-15 13:45:00,52.55,52.56,52.53,52.54,8884.0,40.851,40.8588,40.8354,40.8432,8884.0
2016-03-15 13:50:00,52.54,52.56,52.53,52.55,62264.0,40.8432,40.8588,40.8354,40.851,62264.0
2016-03-15 13:55:00,52.55,52.56,52.54,52.55,27437.0,40.851,40.8588,40.8432,40.851,27437.0
2016-03-15 14:00:00,52.55,52.56,52.51,52.52,40744.0,40.851,40.8588,40.8199,40.8277,40744.0
2016-03-15 14:05:00,52.53,52.54,52.52,52.53,17278.0,40.8354,40.8432,40.8277,40.8354,17278.0
2016-03-15 14:10:00,52.53,52.57,52.53,52.57,40776.0,40.8354,40.8665,40.8354,40.8665,40776.0
2016-03-15 14:15:00,52.57,52.6,52.56,52.58,61757.0,40.8665,40.8899,40.8588,40.8743,61757.0
2016-03-15 14:20:00,52.59,52.6,52.55,52.55,54526.0,40.8821,40.8899,40.851,40.851,54526.0
2016-03-15 14:25:00,52.55,52.56,52.53,52.55,81976.0,40.851,40.8588,40.8354,40.851,81976.0
2016-03-15 14:30:00,52.53,52.57,52.52,52.56,91389.0,40.8354,40.8665,40.8277,40.8588,91389.0
2016-03-15 14:35:00,52.57,52.59,52.55,52.58,53843.0,40.8665,40.8821,40.851,40.8743,53843.0
2016-03-15 14:40:00,52.58,52.58,52.56,52.57,59124.0,40.8743,40.8743,40.8588,40.8665,59124.0
2016-03-15 14:45:00,52.57,52.57,52.55,52.57,30504.0,40.8665,40.8665,40.851,40.8665,30504.0
2016-03-15 14:50:00,52.57,52.57,52.55,52.57,53844.0,40.8665,40.8665,40.851,40.8665,53844.0
2016-03-15 14:55:00,52.57,52.57,52.53,52.55,44989.0,40.8665,40.8665,40.8354,40.851,44989.0
2016-03-15 15:00:00,52.55,52.56,52.52,52.53,54951.0,40.851,40.8588,40.8277,40.8354,54951.0
2016-03-15 15:05:00,52.53,52.54,52.52,52.53,77353.0,40.8354,40.8432,40.8277,40.8354,77353.0
2016-03-15 15:10:00,52.53,52.57,52.52,52.56,46501.0,40.8354,40.8665,40.8277,40.8588,46501.0
2016-03-15 15:15:00,52.57,52.58,52.54,52.55,84571.0,40.8665,40.8743,40.8432,40.851,84571.0
2016-03-15 15:20:00,52.54,52.58,52.54,52.55,74250.0,40.8432,40.8743,40.8432,40.851,74250.0
2016-03-15 15:25:00,52.55,52.57,52.54,52.55,77930.0,40.851,40.8665,40.8432,40.851,77930.0
2016-03-15 15:30:00,52.55,52.56,52.52,52.54,225482.0,40.851,40.8588,40.8277,40.8432,225482.0
2016-03-15 15:35:00,52.53,52.55,52.51,52.53,75910.0,40.8354,40.851,40.8199,40.8354,75910.0
2016-03-15 15:40:00,52.53,52.56,52.49,52.49,117083.0,40.8354,40.8588,40.8043,40.8043,117083.0
2016-03-15 15:45:00,52.49,52.5,52.47,52.49,127493.0,40.8043,40.8121,40.7888,40.8043,127493.0
2016-03-15 15:50:00,52.48,52.52,52.48,52.52,173050.0,40.7966,40.8277,40.7966,40.8277,173050.0
2016-03-15 15:55:00,52.51,52.55,52.5,52.55,365060.0,40.8199,40.851,40.8121,40.851,365060.0
2016-03-16 09:30:00,52.51,52.52,52.34,52.37,196537.0,40.8199,40.8277,40.6877,40.7111,196537.0
2016-03-16 09:35:00,52.38,52.39,52.27,52.3,213023.0,40.7188,40.7266,40.6333,40.6566,213023.0
2016-03-16 09:40:00,52.29,52.3,52.25,52.27,123304.0,40.6489,40.6566,40.6178,40.6333,123304.0
2016-03-16 09:45:00,52.28,52.29,52.26,52.28,108654.0,40.6411,40.6489,40.6255,40.6411,108654.0
2016-03-16 09:50:00,52.28,52.32,52.27,52.28,125676.0,40.6411,40.6722,40.6333,40.6411,125676.0
2016-03-16 09:55:00,52.28,52.33,52.26,52.31,93216.0,40.6411,40.68,40.6255,40.6644,93216.0
2016-03-16 10:00:00,52.3,52.33,52.3,52.32,56914.0,40.6566,40.68,40.6566,40.6722,56914.0
2016-03-16 10:05:00,52.31,52.32,52.28,52.32,34347.0,40.6644,40.6722,40.6411,40.6722,34347.0
2016-03-16 10:10:00,52.32,52.32,52.27,52.28,53808.0,40.6722,40.6722,40.6333,40.6411,53808.0
2016-03-16 10:15:00,52.27,52.28,52.23,52.24,55843.0,40.6333,40.6411,40.6022,40.61,55843.0
2016-03-16 10:20:00,52.25,52.27,52.2,52.2,128629.0,40.6178,40.6333,40.5789,40.5789,128629.0
2016-03-16 10:25:00,52.2,52.2,52.17,52.19,47799.0,40.5789,40.5789,40.5556,40.5711,47799.0
2016-03-16 10:30:00,52.19,52.2,52.15,52.18,184100.0,40.5711,40.5789,40.54,40.5634,184100.0
2016-03-16 10:35:00,52.18,52.22,52.18,52.2,35825.0,40.5634,40.5945,40.5634,40.5789,35825.0
2016-03-16 10:40:00,52.21,52.22,52.2,52.2,59249.0,40.5867,40.5945,40.5789,40.5789,59249.0
2016-03-16 10:45:00,52.2,52.25,52.19,52.25,44964.0,40.5789,40.6178,40.5711,40.6178,44964.0
2016-03-16 10:50:00,52.24,52.25,52.2,52.24,136153.0,40.61,40.6178,40.5789,40.61,136153.0
2016-03-16 10:55:00,52.23,52.24,52.21,52.21,66263.0,40.6022,40.61,40.5867,40.5867,66263.0
2016-03-16 11:00:00,52.21,52.22,52.2,52.22,32400.0,40.5867,40.5945,40.5789,40.5945,32400.0
2016-03-16 11:05:00,52.21,52.22,52.2,52.22,29527.0,40.5867,40.5945,40.5789,40.5945,29527.0
2016-03-16 11:10:00,52.22,52.26,52.22,52.24,27452.0,40.5945,40.6255,40.5945,40.61,27452.0
2016-03-16 11:15:00,52.24,52.26,52.24,52.26,62345.0,40.61,40.6255,40.61,40.6255,62345.0
2016-03-16 11:20:00,52.25,52.28,52.24,52.28,25685.0,40.6178,40.6411,40.61,40.6411,25685.0
2016-03-16 11:25:00,52.28,52.29,52.26,52.28,55272.0,40.6411,40.6489,40.6255,40.6411,55272.0
2016-03-16 11:30:00,52.29,52.33,52.28,52.33,66575.0,40.6489,40.68,40.6411,40.68,66575.0
2016-03-16 11:35:00,52.33,52.33,52.29,52.31,33396.0,40.68,40.68,40.6489,40.6644,33396.0
2016-03-16 11:40:00,52.3,52.33,52.29,52.33,23009.0,40.6566,40.68,40.6489,40.68,23009.0
2016-03-16 11:45:00,52.33,52.35,52.31,52.33,82185.0,40.68,40.6955,40.6644,40.68,82185.0
2016-03-16 11:50:00,52.33,52.35,52.33,52.34,38305.0,40.68,40.6955,40.68,40.6877,38305.0
2016-03-16 11:55:00,52.34,52.35,52.31,52.35,26752.0,40.6877,40.6955,40.6644,40.6955,26752.0
2016-03-16 12:00:00,52.35,52.36,52.33,52.35,29548.0,40.6955,40.7033,40.68,40.6955,29548.0
2016-03-16 12:05:00,52.34,52.36,52.33,52.35,59939.0,40.6877,40.7033,40.68,40.6955,59939.0
2016-03-16 12:10:00,52.35,52.35,52.3,52.3,75487.0,40.6955,40.6955,40.6566,40.6566,75487.0
2016-03-16 12:15:00,52.3,52.33,52.29,52.33,61796.0,40.6566,40.68,40.6489,40.68,61796.0
2016-03-16 12:20:00,52.33,52.34,52.31,52.34,114827.0,40.68,40.6877,40.6644,40.6877,114827.0
2016-03-16 12:25:00,52.34,52.34,52.32,52.33,48418.0,40.6877,40.6877,40.6722,40.68,48418.0
2016-03-16 12:30:00,52.33,52.33,52.31,52.33,44554.0,40.68,40.68,40.6644,40.68,44554.0
2016-03-16 12:35:00,52.32,52.33,52.3,52.32,45464.0,40.6722,40.68,40.6566,40.6722,45464.0
2016-03-16 12:40:00,52.33,52.33,52.29,52.3,61884.0,40.68,40.68,40.6489,40.6566,61884.0
2016-03-16 12:45:00,52.3,52.31,52.28,52.3,15466.0,40.6566,40.6644,40.6411,40.6566,15466.0
2016-03-16 12:50:00,52.3,52.3,52.27,52.27,22234.0,40.6566,40.6566,40.6333,40.6333,22234.0
2016-03-16 12:55:00,52.27,52.31,52.26,52.29,107803.0,40.6333,40.6644,40.6255,40.6489,107803.0
2016-03-16 13:00:00,52.28,52.31,52.27,52.29,39296.0,40.6411,40.6644,40.6333,40.6489,39296.0
2016-03-16 13:05:00,52.29,52.31,52.26,52.27,25660.0,40.6489,40.6644,40.6255,40.6333,25660.0
2016-03-16 13:10:00,52.27,52.27,52.21,52.21,233285.0,40.6333,40.6333,40.5867,40.5867,233285.0
2016-03-16 13:15:00,52.22,52.26,52.19,52.23,277436.0,40.5945,40.6255,40.5711,40.6022,277436.0
2016-03-16 13:20:00,52.23,52.23,52.2,52.22,40652.0,40.6022,40.6022,40.5789,40.5945,40652.0
2016-03-16 13:25:00,52.23,52.25,52.21,52.21,58304.0,40.6022,40.6178,40.5867,40.5867,58304.0
2016-03-16 13:30:00,52.21,52.24,52.19,52.23,37753.0,40.5867,40.61,40.5711,40.6022,37753.0
2016-03-16 13:35:00,52.23,52.26,52.23,52.26,112850.0,40.6022,40.6255,40.6022,40.6255,112850.0
2016-03-16 13:40:00,52.26,52.28,52.25,52.27,57923.0,40.6255,40.6411,40.6178,40.6333,57923.0
2016-03-16 13:45:00,52.27,52.29,52.26,52.29,77658.0,40.6333,40.6489,40.6255,40.6489,77658.0
2016-03-16 13:50:00,52.28,52.29,52.25,52.25,44051.0,40.6411,40.6489,40.6178,40.6178,44051.0
2016-03-16 13:55:00,52.25,52.29,52.22,52.28,148145.0,40.6178,40.6489,40.5945,40.6411,148145.0
2016-03-16 14:00:00,52.3,52.75,52.28,52.66,556139.0,40.6566,41.0065,40.6411,40.9365,556139.0
2016-03-16 14:05:00,52.66,52.68,52.55,52.64,418269.0,40.9365,40.952,40.851,40.9209,418269.0
2016-03-16 14:10:00,52.63,52.67,52.53,52.55,1023647.0,40.9132,40.9443,40.8354,40.851,1023647.0
2016-03-16 14:15:00,52.55,52.59,52.52,52.55,146678.0,40.851,40.8821,40.8277,40.851,146678.0
2016-03-16 14:20:00,52.55,52.66,52.54,52.63,373381.0,40.851,40.9365,40.8432,40.9132,373381.0
2016-03-16 14:25:00,52.63,52.76,52.62,52.72,664216.0,40.9132,41.0142,40.9054,40.9831,664216.0
2016-03-16 14:30:00,52.72,52.74,52.63,52.65,348927.0,40.9831,40.9987,40.9132,40.9287,348927.0
2016-03-16 14:35:00,52.65,52.67,52.6,52.66,396289.0,40.9287,40.9443,40.8899,40.9365,396289.0
2016-03-16 14:40:00,52.66,52.75,52.66,52.74,365650.0,40.9365,41.0065,40.9365,40.9987,365650.0
2016-03-16 14:45:00,52.74,52.78,52.7,52.72,318855.0,40.9987,41.0298,40.9676,40.9831,318855.0
2016-03-16 14:50:00,52.72,52.73,52.66,52.69,286778.0,40.9831,40.9909,40.9365,40.9598,286778.0
2016-03-16 14:55:00,52.69,52.69,52.58,52.6,230758.0,40.9598,40.9598,40.8743,40.8899,230758.0
2016-03-16 15:00:00,52.59,52.66,52.58,52.65,261931.0,40.8821,40.9365,40.8743,40.9287,261931.0
2016-03-16 15:05:00,52.65,52.68,52.62,52.66,241615.0,40.9287,40.952,40.9054,40.9365,241615.0
2016-03-16 15:10:00,52.66,52.69,52.63,52.68,215154.0,40.9365,40.9598,40.9132,40.952,215154.0
2016-03-16 15:15:00,52.68,52.73,52.66,52.68,127994.0,40.952,40.9909,40.9365,40.952,127994.0
2016-03-16 15:20:00,52.68,52.68,52.6,52.64,214739.0,40.952,40.952,40.8899,40.9209,214739.0
2016-03-16 15:25:00,52.64,52.73,52.62,52.69,92073.0,40.9209,40.9909,40.9054,40.9598,92073.0
2016-03-16 15:30:00,52.69,52.71,52.66,52.7,173283.0,40.9598,40.9754,40.9365,40.9676,173283.0
2016-03-16 15:35:00,52.71,52.78,52.69,52.77,469469.0,40.9754,41.0298,40.9598,41.022,469469.0
2016-03-16 15:40:00,52.78,52.79,52.71,52.72,398969.0,41.0298,41.0376,40.9754,40.9831,398969.0
2016-03-16 15:45:00,52.72,52.73,52.7,52.7,215208.0,40.9831,40.9909,40.9676,40.9676,215208.0
2016-03-16 15:50:00,52.71,52.71,52.67,52.67,333996.0,40.9754,40.9754,40.9443,40.9443,333996.0
2016-03-16 15:55:00,52.67,52.69,52.64,52.68,913031.0,40.9443,40.9598,40.9209,40.952,913031.0
2016-03-17 09:30:00,52.65,52.67,52.6,52.64,191789.0,40.9287,40.9443,40.8899,40.9209,191789.0
2016-03-17 09:35:00,52.64,52.7,52.64,52.66,111507.0,40.9209,40.9676,40.9209,40.9365,111507.0
2016-03-17 09:40:00,52.67,52.72,52.67,52.7,106023.0,40.9443,40.9831,40.9443,40.9676,106023.0
2016-03-17 09:45:00,52.7,52.71,52.64,52.7,135139.0,40.9676,40.9754,40.9209,40.9676,135139.0
2016-03-17 09:50:00,52.69,52.78,52.69,52.77,296362.0,40.9598,41.0298,40.9598,41.022,296362.0
2016-03-17 09:55:00,52.78,52.78,52.74,52.78,210881.0,41.0298,41.0298,40.9987,41.0298,210881.0
2016-03-17 10:00:00,52.79,52.79,52.73,52.79,163751.0,41.0376,41.0376,40.9909,41.0376,163751.0
2016-03-17 10:05:00,52.79,52.86,52.78,52.85,81522.0,41.0376,41.092,41.0298,41.0842,81522.0
2016-03-17 10:10:00,52.85,52.88,52.84,52.85,84532.0,41.0842,41.1075,41.0764,41.0842,84532.0
2016-03-17 10:15:00,52.85,52.89,52.85,52.87,330087.0,41.0842,41.1153,41.0842,41.0997,330087.0
2016-03-17 10:20:00,52.87,52.88,52.85,52.86,65459.0,41.0997,41.1075,41.0842,41.092,65459.0
2016-03-17 10:25:00,52.86,52.91,52.86,52.89,79228.0,41.092,41.1308,41.092,41.1153,79228.0
2016-03-17 10:30:00,52.89,52.9,52.87,52.89,56981.0,41.1153,41.1231,41.0997,41.1153,56981.0
2016-03-17 10:35:00,52.89,52.92,52.89,52.91,80475.0,41.1153,41.1386,41.1153,41.1308,80475.0
2016-03-17 10:40:00,52.92,52.95,52.91,52.94,78603.0,41.1386,41.1619,41.1308,41.1542,78603.0
2016-03-17 10:45:00,52.94,52.95,52.9,52.92,86362.0,41.1542,41.1619,41.1231,41.1386,86362.0
2016-03-17 10:50:00,52.92,52.92,52.87,52.88,117059.0,41.1386,41.1386,41.0997,41.1075,117059.0
2016-03-17 10:55:00,52.88,52.9,52.87,52.87,145112.0,41.1075,41.1231,41.0997,41.0997,145112.0
2016-03-17 11:00:00,52.88,52.91,52.87,52.89,156197.0,41.1075,41.1308,41.0997,41.1153,156197.0
2016-03-17 11:05:00,52.89,52.91,52.87,52.91,36273.0,41.1153,41.1308,41.0997,41.1308,36273.0
2016-03-17 11:10:00,52.91,52.92,52.88,52.91,45177.0,41.1308,41.1386,41.1075,41.1308,45177.0
2016-03-17 11:15:00,52.91,52.96,52.91,52.95,61647.0,41.1308,41.1697,41.1308,41.1619,61647.0
2016-03-17 11:20:00,52.94,52.95,52.92,52.94,75894.0,41.1542,41.1619,41.1386,41.1542,75894.0
2016-03-17 11:25:00,52.94,52.99,52.94,52.97,48763.0,41.1542,41.193,41.1542,41.1775,48763.0
2016-03-17 11:30:00,52.98,52.99,52.96,52.97,60362.0,41.1853,41.193,41.1697,41.1775,60362.0
2016-03-17 11:35:00,52.98,53.0,52.97,52.97,139579.0,41.1853,41.2008,41.1775,41.1775,139579.0
2016-03-17 11:40:00,52.98,52.99,52.95,52.98,36767.0,41.1853,41.193,41.1619,41.1853,36767.0
2016-03-17 11:45:00,52.98,53.03,52.97,53.02,324945.0,41.1853,41.2241,41.1775,41.2163,324945.0
2016-03-17 11:50:00,53.02,53.03,52.98,53.0,50490.0,41.2163,41.2241,41.1853,41.2008,50490.0
2016-03-17 11:55:00,53.01,53.05,53.01,53.05,109237.0,41.2086,41.2397,41.2086,41.2397,109237.0
2016-03-17 12:00:00,53.04,53.05,53.0,53.02,130918.0,41.2319,41.2397,41.2008,41.2163,130918.0
2016-03-17 12:05:00,53.01,53.02,52.98,52.99,110963.0,41.2086,41.2163,41.1853,41.193,110963.0
2016-03-17 12:10:00,52.99,53.02,52.98,52.99,329194.0,41.193,41.2163,41.1853,41.193,329194.0
2016-03-17 12:15:00,52.98,53.02,52.97,53.02,80252.0,41.1853,41.2163,41.1775,41.2163,80252.0
2016-03-17 12:20:00,53.02,53.05,53.01,53.04,144576.0,41.2163,41.2397,41.2086,41.2319,144576.0
2016-03-17 12:25:00,53.04,53.07,53.03,53.06,103044.0,41.2319,41.2552,41.2241,41.2474,103044.0
2016-03-17 12:30:00,53.06,53.13,53.06,53.12,181016.0,41.2474,41.3019,41.2474,41.2941,181016.0
2016-03-17 12:35:00,53.12,53.16,53.12,53.14,105399.0,41.2941,41.3252,41.2941,41.3096,105399.0
2016-03-17 12:40:00,53.14,53.14,53.12,53.14,32182.0,41.3096,41.3096,41.2941,41.3096,32182.0
2016-03-17 12:45:00,53.14,53.14,53.09,53.09,55618.0,41.3096,41.3096,41.2708,41.2708,55618.0
2016-03-17 12:50:00,53.08,53.11,53.08,53.11,158787.0,41.263,41.2863,41.263,41.2863,158787.0
2016-03-17 12:55:00,53.11,53.12,53.08,53.1,353372.0,41.2863,41.2941,41.263,41.2785,353372.0
2016-03-17 13:00:00,53.09,53.1,53.07,53.09,50771.0,41.2708,41.2785,41.2552,41.2708,50771.0
2016-03-17 13:05:00,53.09,53.11,53.07,53.08,68166.0,41.2708,41.2863,41.2552,41.263,68166.0
2016-03-17 13:10:00,53.08,53.09,53.05,53.07,70016.0,41.263,41.2708,41.2397,41.2552,70016.0
2016-03-17 13:15:00,53.06,53.08,53.06,53.06,38937.0,41.2474,41.263,41.2474,41.2474,38937.0
2016-03-17 13:20:00,53.06,53.09,53.05,53.07,68944.0,41.2474,41.2708,41.2397,41.2552,68944.0
2016-03-17 13:25:00,53.07,53.08,53.04,53.05,58156.0,41.2552,41.263,41.2319,41.2397,58156.0
2016-03-17 13:30:00,53.05,53.06,53.03,53.06,53402.0,41.2397,41.2474,41.2241,41.2474,53402.0
2016-03-17 13:35:00,53.05,53.11,53.05,53.1,139779.0,41.2397,41.2863,41.2397,41.2785,139779.0
2016-03-17 13:40:00,53.1,53.12,53.07,53.09,439432.0,41.2785,41.2941,41.2552,41.2708,439432.0
2016-03-17 13:45:00,53.08,53.12,53.08,53.09,91259.0,41.263,41.2941,41.263,41.2708,91259.0
2016-03-17 13:50:00,53.09,53.09,53.04,53.06,33830.0,41.2708,41.2708,41.2319,41.2474,33830.0
2016-03-17 13:55:00,53.06,53.07,53.02,53.06,245245.0,41.2474,41.2552,41.2163,41.2474,245245.0
2016-03-17 14:00:00,53.06,53.06,53.01,53.03,215323.0,41.2474,41.2474,41.2086,41.2241,215323.0
2016-03-17 14:05:00,53.03,53.06,53.03,53.06,200535.0,41.2241,41.2474,41.2241,41.2474,200535.0
2016-03-17 14:10:00,53.06,53.08,53.05,53.07,98196.0,41.2474,41.263,41.2397,41.2552,98196.0
2016-03-17 14:15:00,53.06,53.08,53.05,53.06,67803.0,41.2474,41.263,41.2397,41.2474,67803.0
2016-03-17 14:20:00,53.07,53.09,53.06,53.06,123655.0,41.2552,41.2708,41.2474,41.2474,123655.0
2016-03-17 14:25:00,53.06,53.1,53.06,53.09,80149.0,41.2474,41.2785,41.2474,41.2708,80149.0
2016-03-17 14:30:00,53.09,53.11,53.08,53.1,174833.0,41.2708,41.2863,41.263,41.2785,174833.0
2016-03-17 14:35:00,53.1,53.1,53.06,53.06,90956.0,41.2785,41.2785,41.2474,41.2474,90956.0
2016-03-17 14:40:00,53.06,53.08,53.04,53.05,91870.0,41.2474,41.263,41.2319,41.2397,91870.0
2016-03-17 14:45:00,53.05,53.07,53.04,53.07,160632.0,41.2397,41.2552,41.2319,41.2552,160632.0
2016-03-17 14:50:00,53.07,53.1,53.06,53.09,82954.0,41.2552,41.2785,41.2474,41.2708,82954.0
2016-03-17 14:55:00,53.09,53.1,53.06,53.06,114123.0,41.2708,41.2785,41.2474,41.2474,114123.0
2016-03-17 15:00:00,53.07,53.09,53.06,53.08,133047.0,41.2552,41.2708,41.2474,41.263,133047.0
2016-03-17 15:05:00,53.08,53.08,53.03,53.04,133817.0,41.263,41.263,41.2241,41.2319,133817.0
2016-03-17 15:10:00,53.03,53.06,53.02,53.03,323530.0,41.2241,41.2474,41.2163,41.2241,323530.0
2016-03-17 15:15:00,53.04,53.04,53.01,53.02,185416.0,41.2319,41.2319,41.2086,41.2163,185416.0
2016-03-17 15:20:00,53.01,53.06,53.01,53.05,120814.0,41.2086,41.2474,41.2086,41.2397,120814.0
2016-03-17 15:25:00,53.05,53.09,53.05,53.05,119406.0,41.2397,41.2708,41.2397,41.2397,119406.0
2016-03-17 15:30:00,53.06,53.08,53.03,53.07,223589.0,41.2474,41.263,41.2241,41.2552,223589.0
2016-03-17 15:35:00,53.07,53.09,53.05,53.09,142651.0,41.2552,41.2708,41.2397,41.2708,142651.0
2016-03-17 15:40:00,53.09,53.1,53.06,53.08,158472.0,41.2708,41.2785,41.2474,41.263,158472.0
2016-03-17 15:45:00,53.07,53.08,53.02,53.04,302138.0,41.2552,41.263,41.2163,41.2319,302138.0
2016-03-17 15:50:00,53.04,53.05,53.0,53.01,276191.0,41.2319,41.2397,41.2008,41.2086,276191.0
2016-03-17 15:55:00,53.02,53.05,53.01,53.02,404065.0,41.2163,41.2397,41.2086,41.2163,404065.0
2016-03-18 09:30:00,52.8,52.81,52.65,52.66,355530.0,41.2565,41.2644,41.1393,41.1471,355530.0
2016-03-18 09:35:00,52.66,52.7,52.57,52.61,303152.0,41.1471,41.1784,41.0768,41.1081,303152.0
2016-03-18 09:40:00,52.62,52.68,52.62,52.66,215075.0,41.1159,41.1628,41.1159,41.1471,215075.0
2016-03-18 09:45:00,52.66,52.71,52.65,52.67,122635.0,41.1471,41.1862,41.1393,41.155,122635.0
2016-03-18 09:50:00,52.67,52.79,52.67,52.79,87325.0,41.155,41.2487,41.155,41.2487,87325.0
2016-03-18 09:55:00,52.79,52.8,52.74,52.78,190330.0,41.2487,41.2565,41.2097,41.2409,190330.0
2016-03-18 10:00:00,52.77,52.78,52.71,52.74,147486.0,41.2331,41.2409,41.1862,41.2097,147486.0
2016-03-18 10:05:00,52.74,52.74,52.7,52.73,87718.0,41.2097,41.2097,41.1784,41.2018,87718.0
2016-03-18 10:10:00,52.74,52.79,52.74,52.77,160306.0,41.2097,41.2487,41.2097,41.2331,160306.0
2016-03-18 10:15:00,52.77,52.81,52.74,52.8,111153.0,41.2331,41.2644,41.2097,41.2565,111153.0
2016-03-18 10:20:00,52.8,52.83,52.77,52.78,141446.0,41.2565,41.28,41.2331,41.2409,141446.0
2016-03-18 10:25:00,52.78,52.81,52.76,52.79,157196.0,41.2409,41.2644,41.2253,41.2487,157196.0
2016-03-18 10:30:00,52.79,52.81,52.77,52.8,144183.0,41.2487,41.2644,41.2331,41.2565,144183.0
2016-03-18 10:35:00,52.8,52.81,52.76,52.8,59282.0,41.2565,41.2644,41.2253,41.2565,59282.0
2016-03-18 10:40:00,52.81,52.85,52.81,52.85,114679.0,41.2644,41.2956,41.2644,41.2956,114679.0
2016-03-18 10:45:00,52.85,52.86,52.83,52.84,126663.0,41.2956,41.3034,41.28,41.2878,126663.0
2016-03-18 10:50:00,52.84,52.85,52.81,52.82,56734.0,41.2878,41.2956,41.2644,41.2722,56734.0
2016-03-18 10:55:00,52.82,52.82,52.79,52.8,75421.0,41.2722,41.2722,41.2487,41.2565,75421.0
2016-03-18 11:00:00,52.8,52.81,52.77,52.77,57116.0,41.2565,41.2644,41.2331,41.2331,57116.0
2016-03-18 11:05:00,52.78,52.8,52.77,52.79,80460.0,41.2409,41.2565,41.2331,41.2487,80460.0
2016-03-18 11:10:00,52.79,52.8,52.77,52.78,53642.0,41.2487,41.2565,41.2331,41.2409,53642.0
2016-03-18 11:15:00,52.79,52.82,52.79,52.8,96589.0,41.2487,41.2722,41.2487,41.2565,96589.0
2016-03-18 11:20:00,52.8,52.81,52.75,52.78,107441.0,41.2565,41.2644,41.2175,41.2409,107441.0
2016-03-18 11:25:00,52.78,52.79,52.74,52.74,140884.0,41.2409,41.2487,41.2097,41.2097,140884.0
2016-03-18 11:30:00,52.75,52.76,52.73,52.74,67431.0,41.2175,41.2253,41.2018,41.2097,67431.0
2016-03-18 11:35:00,52.74,52.76,52.72,52.73,66248.0,41.2097,41.2253,41.194,41.2018,66248.0
2016-03-18 11:40:00,52.73,52.76,52.73,52.75,67999.0,41.2018,41.2253,41.2018,41.2175,67999.0
2016-03-18 11:45:00,52.75,52.77,52.73,52.73,70665.0,41.2175,41.2331,41.2018,41.2018,70665.0
2016-03-18 11:50:00,52.73,52.74,52.7,52.7,69630.0,41.2018,41.2097,41.1784,41.1784,69630.0
2016-03-18 11:55:00,52.71,52.73,52.7,52.72,136121.0,41.1862,41.2018,41.1784,41.194,136121.0
2016-03-18 12:00:00,52.72,52.73,52.69,52.7,55222.0,41.194,41.2018,41.1706,41.1784,55222.0
2016-03-18 12:05:00,52.7,52.72,52.69,52.71,54448.0,41.1784,41.194,41.1706,41.1862,54448.0
2016-03-18 12:10:00,52.7,52.72,52.69,52.7,130173.0,41.1784,41.194,41.1706,41.1784,130173.0
2016-03-18 12:15:00,52.69,52.74,52.69,52.73,68235.0,41.1706,41.2097,41.1706,41.2018,68235.0
2016-03-18 12:20:00,52.73,52.76,52.73,52.75,126899.0,41.2018,41.2253,41.2018,41.2175,126899.0
2016-03-18 12:25:00,52.76,52.76,52.74,52.75,102256.0,41.2253,41.2253,41.2097,41.2175,102256.0
2016-03-18 12:30:00,52.75,52.75,52.7,52.7,52697.0,41.2175,41.2175,41.1784,41.1784,52697.0
2016-03-18 12:35:00,52.7,52.73,52.69,52.73,41429.0,41.1784,41.2018,41.1706,41.2018,41429.0
2016-03-18 12:40:00,52.72,52.72,52.7,52.71,44577.0,41.194,41.194,41.1784,41.1862,44577.0
2016-03-18 12:45:00,52.71,52.74,52.7,52.73,23542.0,41.1862,41.2097,41.1784,41.2018,23542.0
2016-03-18 12:50:00,52.72,52.74,52.71,52.71,35651.0,41.194,41.2097,41.1862,41.1862,35651.0
2016-03-18 12:55:00,52.71,52.72,52.68,52.69,60055.0,41.1862,41.194,41.1628,41.1706,60055.0
2016-03-18 13:00:00,52.69,52.72,52.68,52.7,50643.0,41.1706,41.194,41.1628,41.1784,50643.0
2016-03-18 13:05:00,52.7,52.72,52.67,52.69,119679.0,41.1784,41.194,41.155,41.1706,119679.0
2016-03-18 13:10:00,52.67,52.68,52.64,52.64,76680.0,41.155,41.1628,41.1315,41.1315,76680.0
2016-03-18 13:15:00,52.65,52.67,52.64,52.65,59986.0,41.1393,41.155,41.1315,41.1393,59986.0
2016-03-18 13:20:00,52.65,52.68,52.64,52.68,29702.0,41.1393,41.1628,41.1315,41.1628,29702.0
2016-03-18 13:25:00,52.68,52.68,52.66,52.67,32341.0,41.1628,41.1628,41.1471,41.155,32341.0
2016-03-18 13:30:00,52.68,52.68,52.64,52.65,41172.0,41.1628,41.1628,41.1315,41.1393,41172.0
2016-03-18 13:35:00,52.65,52.66,52.63,52.64,56729.0,41.1393,41.1471,41.1237,41.1315,56729.0
2016-03-18 13:40:00,52.64,52.66,52.62,52.66,55866.0,41.1315,41.1471,41.1159,41.1471,55866.0
2016-03-18 13:45:00,52.66,52.67,52.64,52.65,90715.0,41.1471,41.155,41.1315,41.1393,90715.0
2016-03-18 13:50:00,52.66,52.68,52.64,52.67,106978.0,41.1471,41.1628,41.1315,41.155,106978.0
2016-03-18 13:55:00,52.68,52.69,52.65,52.66,30671.0,41.1628,41.1706,41.1393,41.1471,30671.0
2016-03-18 14:00:00,52.66,52.68,52.66,52.67,74353.0,41.1471,41.1628,41.1471,41.155,74353.0
2016-03-18 14:05:00,52.66,52.68,52.65,52.65,72403.0,41.1471,41.1628,41.1393,41.1393,72403.0
2016-03-18 14:10:00,52.66,52.68,52.65,52.66,82240.0,41.1471,41.1628,41.1393,41.1471,82240.0
2016-03-18 14:15:00,52.66,52.69,52.65,52.69,78953.0,41.1471,41.1706,41.1393,41.1706,78953.0
2016-03-18 14:20:00,52.7,52.7,52.66,52.68,112869.0,41.1784,41.1784,41.1471,41.1628,112869.0
2016-03-18 14:25:00,52.69,52.7,52.67,52.67,70049.0,41.1706,41.1784,41.155,41.155,70049.0
2016-03-18 14:30:00,52.68,52.7,52.67,52.7,35119.0,41.1628,41.1784,41.155,41.1784,35119.0
2016-03-18 14:35:00,52.7,52.7,52.65,52.67,153141.0,41.1784,41.1784,41.1393,41.155,153141.0
2016-03-18 14:40:00,52.66,52.69,52.66,52.67,53207.0,41.1471,41.1706,41.1471,41.155,53207.0
2016-03-18 14:45:00,52.68,52.68,52.64,52.66,74084.0,41.1628,41.1628,41.1315,41.1471,74084.0
2016-03-18 14:50:00,52.67,52.69,52.65,52.65,94015.0,41.155,41.1706,41.1393,41.1393,94015.0
2016-03-18 14:55:00,52.65,52.67,52.64,52.66,61097.0,41.1393,41.155,41.1315,41.1471,61097.0
2016-03-18 15:00:00,52.66,52.69,52.66,52.68,124786.0,41.1471,41.1706,41.1471,41.1628,124786.0
2016-03-18 15:05:00,52.68,52.71,52.67,52.69,125360.0,41.1628,41.1862,41.155,41.1706,125360.0
2016-03-18 15:10:00,52.7,52.76,52.69,52.76,204446.0,41.1784,41.2253,41.1706,41.2253,204446.0
2016-03-18 15:15:00,52.76,52.78,52.75,52.77,216967.0,41.2253,41.2409,41.2175,41.2331,216967.0
2016-03-18 15:20:00,52.76,52.78,52.76,52.77,289971.0,41.2253,41.2409,41.2253,41.2331,289971.0
2016-03-18 15:25:00,52.76,52.77,52.73,52.74,413244.0,41.2253,41.2331,41.2018,41.2097,413244.0
2016-03-18 15:30:00,52.74,52.75,52.7,52.72,480796.0,41.2097,41.2175,41.1784,41.194,480796.0
2016-03-18 15:35:00,52.72,52.77,52.71,52.76,396686.0,41.194,41.2331,41.1862,41.2253,396686.0
2016-03-18 15:40:00,52.76,52.77,52.72,52.73,330006.0,41.2253,41.2331,41.194,41.2018,330006.0
2016-03-18 15:45:00,52.73,52.75,52.67,52.68,591618.0,41.2018,41.2175,41.155,41.1628,591618.0
2016-03-18 15:50:00,52.69,52.73,52.68,52.7,706158.0,41.1706,41.2018,41.1628,41.1784,706158.0
2016-03-18 15:55:00,52.7,52.71,52.65,52.66,1285371.0,41.1784,41.1862,41.1393,41.1471,1285371.0
2016-03-21 09:30:00,52.67,52.67,52.52,52.55,181741.0,41.155,41.155,41.0378,41.0612,181741.0
2016-03-21 09:35:00,52.55,52.55,52.49,52.5,181411.0,41.0612,41.0612,41.0143,41.0221,181411.0
2016-03-21 09:40:00,52.51,52.54,52.43,52.48,177422.0,41.0299,41.0534,40.9674,41.0065,177422.0
2016-03-21 09:45:00,52.48,52.5,52.44,52.45,297918.0,41.0065,41.0221,40.9752,40.9831,297918.0
2016-03-21 09:50:00,52.46,52.48,52.45,52.46,105520.0,40.9909,41.0065,40.9831,40.9909,105520.0
2016-03-21 09:55:00,52.47,52.56,52.47,52.55,179845.0,40.9987,41.069,40.9987,41.0612,179845.0
2016-03-21 10:00:00,52.55,52.65,52.55,52.64,228934.0,41.0612,41.1393,41.0612,41.1315,228934.0
2016-03-21 10:05:00,52.65,52.7,52.64,52.7,81735.0,41.1393,41.1784,41.1315,41.1784,81735.0
2016-03-21 10:10:00,52.69,52.69,52.64,52.66,285991.0,41.1706,41.1706,41.1315,41.1471,285991.0
2016-03-21 10:15:00,52.66,52.71,52.64,52.7,111273.0,41.1471,41.1862,41.1315,41.1784,111273.0
2016-03-21 10:20:00,52.69,52.71,52.62,52.63,230256.0,41.1706,41.1862,41.1159,41.1237,230256.0
2016-03-21 10:25:00,52.62,52.63,52.6,52.61,100691.0,41.1159,41.1237,41.1003,41.1081,100691.0
2016-03-21 10:30:00,52.61,52.66,52.59,52.65,102034.0,41.1081,41.1471,41.0925,41.1393,102034.0
2016-03-21 10:35:00,52.66,52.72,52.66,52.69,113224.0,41.1471,41.194,41.1471,41.1706,113224.0
2016-03-21 10:40:00,52.68,52.73,52.67,52.69,75384.0,41.1628,41.2018,41.155,41.1706,75384.0
2016-03-21 10:45:00,52.68,52.7,52.65,52.65,111746.0,41.1628,41.1784,41.1393,41.1393,111746.0
2016-03-21 10:50:00,52.65,52.67,52.63,52.65,52425.0,41.1393,41.155,41.1237,41.1393,52425.0
2016-03-21 10:55:00,52.65,52.68,52.64,52.67,74249.0,41.1393,41.1628,41.1315,41.155,74249.0
2016-03-21 11:00:00,52.66,52.69,52.66,52.69,29925.0,41.1471,41.1706,41.1471,41.1706,29925.0
2016-03-21 11:05:00,52.68,52.71,52.68,52.7,46473.0,41.1628,41.1862,41.1628,41.1784,46473.0
2016-03-21 11:10:00,52.69,52.72,52.66,52.66,66440.0,41.1706,41.194,41.1471,41.1471,66440.0
2016-03-21 11:15:00,52.67,52.74,52.66,52.73,54598.0,41.155,41.2097,41.1471,41.2018,54598.0
2016-03-21 11:20:00,52.72,52.73,52.69,52.71,68625.0,41.194,41.2018,41.1706,41.1862,68625.0
2016-03-21 11:25:00,52.7,52.73,52.7,52.72,69532.0,41.1784,41.2018,41.1784,41.194,69532.0
2016-03-21 11:30:00,52.72,52.74,52.71,52.73,41290.0,41.194,41.2097,41.1862,41.2018,41290.0
2016-03-21 11:35:00,52.74,52.77,52.73,52.75,166585.0,41.2097,41.2331,41.2018,41.2175,166585.0
2016-03-21 11:40:00,52.75,52.76,52.74,52.76,45999.0,41.2175,41.2253,41.2097,41.2253,45999.0
2016-03-21 11:45:00,52.75,52.77,52.74,52.77,59994.0,41.2175,41.2331,41.2097,41.2331,59994.0
2016-03-21 11:50:00,52.77,52.78,52.76,52.78,34075.0,41.2331,41.2409,41.2253,41.2409,34075.0
2016-03-21 11:55:00,52.78,52.78,52.75,52.77,44944.0,41.2409,41.2409,41.2175,41.2331,44944.0
2016-03-21 12:00:00,52.76,52.77,52.75,52.76,43233.0,41.2253,41.2331,41.2175,41.2253,43233.0
2016-03-21 12:05:00,52.75,52.77,52.75,52.75,55340.0,41.2175,41.2331,41.2175,41.2175,55340.0
2016-03-21 12:10:00,52.76,52.77,52.75,52.75,94817.0,41.2253,41.2331,41.2175,41.2175,94817.0
2016-03-21 12:15:00,52.75,52.78,52.75,52.78,87464.0,41.2175,41.2409,41.2175,41.2409,87464.0
2016-03-21 12:20:00,52.78,52.81,52.77,52.81,75485.0,41.2409,41.2644,41.2331,41.2644,75485.0
2016-03-21 12:25:00,52.8,52.81,52.78,52.79,115649.0,41.2565,41.2644,41.2409,41.2487,115649.0
2016-03-21 12:30:00,52.79,52.81,52.78,52.79,117446.0,41.2487,41.2644,41.2409,41.2487,117446.0
2016-03-21 12:35:00,52.8,52.82,52.79,52.8,64937.0,41.2565,41.2722,41.2487,41.2565,64937.0
2016-03-21 12:40:00,52.81,52.81,52.75,52.76,150087.0,41.2644,41.2644,41.2175,41.2253,150087.0
2016-03-21 12:45:00,52.76,52.78,52.75,52.77,67659.0,41.2253,41.2409,41.2175,41.2331,67659.0
2016-03-21 12:50:00,52.77,52.77,52.75,52.76,33265.0,41.2331,41.2331,41.2175,41.2253,33265.0
2016-03-21 12:55:00,52.76,52.79,52.75,52.79,132030.0,41.2253,41.2487,41.2175,41.2487,132030.0
2016-03-21 13:00:00,52.79,52.79,52.77,52.78,109936.0,41.2487,41.2487,41.2331,41.2409,109936.0
2016-03-21 13:05:00,52.77,52.79,52.76,52.77,34957.0,41.2331,41.2487,41.2253,41.2331,34957.0
2016-03-21 13:10:00,52.76,52.78,52.76,52.76,30709.0,41.2253,41.2409,41.2253,41.2253,30709.0
2016-03-21 13:15:00,52.76,52.81,52.76,52.81,87932.0,41.2253,41.2644,41.2253,41.2644,87932.0
2016-03-21 13:20:00,52.81,52.81,52.78,52.78,74366.0,41.2644,41.2644,41.2409,41.2409,74366.0
2016-03-21 13:25:00,52.79,52.81,52.78,52.81,99935.0,41.2487,41.2644,41.2409,41.2644,99935.0
2016-03-21 13:30:00,52.81,52.82,52.8,52.8,51017.0,41.2644,41.2722,41.2565,41.2565,51017.0
2016-03-21 13:35:00,52.8,52.82,52.8,52.82,66388.0,41.2565,41.2722,41.2565,41.2722,66388.0
2016-03-21 13:40:00,52.81,52.82,52.79,52.8,86311.0,41.2644,41.2722,41.2487,41.2565,86311.0
2016-03-21 13:45:00,52.8,52.82,52.79,52.81,87279.0,41.2565,41.2722,41.2487,41.2644,87279.0
2016-03-21 13:50:00,52.81,52.84,52.79,52.83,457764.0,41.2644,41.2878,41.2487,41.28,457764.0
2016-03-21 13:55:00,52.83,52.86,52.83,52.83,129396.0,41.28,41.3034,41.28,41.28,129396.0
2016-03-21 14:00:00,52.83,52.84,52.82,52.84,41286.0,41.28,41.2878,41.2722,41.2878,41286.0
2016-03-21 14:05:00,52.84,52.84,52.79,52.8,139604.0,41.2878,41.2878,41.2487,41.2565,139604.0
2016-03-21 14:10:00,52.8,52.82,52.8,52.81,113400.0,41.2565,41.2722,41.2565,41.2644,113400.0
2016-03-21 14:15:00,52.81,52.84,52.81,52.82,36898.0,41.2644,41.2878,41.2644,41.2722,36898.0
2016-03-21 14:20:00,52.82,52.86,52.82,52.86,93976.0,41.2722,41.3034,41.2722,41.3034,93976.0
2016-03-21 14:25:00,52.87,52.87,52.82,52.82,71390.0,41.3112,41.3112,41.2722,41.2722,71390.0
2016-03-21 14:30:00,52.82,52.83,52.81,52.82,75603.0,41.2722,41.28,41.2644,41.2722,75603.0
2016-03-21 14:35:00,52.82,52.85,52.81,52.85,78696.0,41.2722,41.2956,41.2644,41.2956,78696.0
2016-03-21 14:40:00,52.84,52.85,52.83,52.84,90489.0,41.2878,41.2956,41.28,41.2878,90489.0
2016-03-21 14:45:00,52.84,52.84,52.8,52.83,126432.0,41.2878,41.2878,41.2565,41.28,126432.0
2016-03-21 14:50:00,52.82,52.85,52.82,52.84,128630.0,41.2722,41.2956,41.2722,41.2878,128630.0
2016-03-21 14:55:00,52.84,52.86,52.83,52.85,58125.0,41.2878,41.3034,41.28,41.2956,58125.0
2016-03-21 15:00:00,52.85,52.85,52.8,52.8,227484.0,41.2956,41.2956,41.2565,41.2565,227484.0
2016-03-21 15:05:00,52.8,52.82,52.8,52.81,129909.0,41.2565,41.2722,41.2565,41.2644,129909.0
2016-03-21 15:10:00,52.82,52.83,52.81,52.83,87024.0,41.2722,41.28,41.2644,41.28,87024.0
2016-03-21 15:15:00,52.82,52.83,52.78,52.79,148216.0,41.2722,41.28,41.2409,41.2487,148216.0
2016-03-21 15:20:00,52.79,52.81,52.79,52.79,137264.0,41.2487,41.2644,41.2487,41.2487,137264.0
2016-03-21 15:25:00,52.79,52.8,52.77,52.79,494673.0,41.2487,41.2565,41.2331,41.2487,494673.0
2016-03-21 15:30:00,52.8,52.8,52.75,52.77,123026.0,41.2565,41.2565,41.2175,41.2331,123026.0
2016-03-21 15:35:00,52.77,52.77,52.74,52.75,408148.0,41.2331,41.2331,41.2097,41.2175,408148.0
2016-03-21 15:40:00,52.75,52.77,52.74,52.75,200867.0,41.2175,41.2331,41.2097,41.2175,200867.0
2016-03-21 15:45:00,52.74,52.75,52.72,52.73,179247.0,41.2097,41.2175,41.194,41.2018,179247.0
2016-03-21 15:50:00,52.73,52.74,52.69,52.7,243549.0,41.2018,41.2097,41.1706,41.1784,243549.0
2016-03-21 15:55:00,52.7,52.72,52.68,52.69,461637.0,41.1784,41.194,41.1628,41.1706,461637.0
2016-03-22 09:30:00,52.51,52.65,52.51,52.57,173639.0,41.0299,41.1393,41.0299,41.0768,173639.0
2016-03-22 09:35:00,52.56,52.58,52.51,52.54,112330.0,41.069,41.0846,41.0299,41.0534,112330.0
2016-03-22 09:40:00,52.54,52.54,52.46,52.47,119248.0,41.0534,41.0534,40.9909,40.9987,119248.0
2016-03-22 09:45:00,52.46,52.46,52.35,52.37,108962.0,40.9909,40.9909,40.9049,40.9205,108962.0
2016-03-22 09:50:00,52.37,52.41,52.37,52.4,68588.0,40.9205,40.9518,40.9205,40.944,68588.0
2016-03-22 09:55:00,52.4,52.46,52.39,52.46,145448.0,40.944,40.9909,40.9362,40.9909,145448.0
2016-03-22 10:00:00,52.45,52.48,52.38,52.39,158354.0,40.9831,41.0065,40.9284,40.9362,158354.0
2016-03-22 10:05:00,52.37,52.39,52.33,52.37,193789.0,40.9205,40.9362,40.8893,40.9205,193789.0
2016-03-22 10:10:00,52.36,52.41,52.36,52.39,39617.0,40.9127,40.9518,40.9127,40.9362,39617.0
2016-03-22 10:15:00,52.39,52.41,52.38,52.4,86798.0,40.9362,40.9518,40.9284,40.944,86798.0
2016-03-22 10:20:00,52.41,52.45,52.39,52.42,107153.0,40.9518,40.9831,40.9362,40.9596,107153.0
2016-03-22 10:25:00,52.42,52.46,52.39,52.4,66302.0,40.9596,40.9909,40.9362,40.944,66302.0
2016-03-22 10:30:00,52.39,52.4,52.37,52.39,72119.0,40.9362,40.944,40.9205,40.9362,72119.0
2016-03-22 10:35:00,52.38,52.42,52.38,52.42,52360.0,40.9284,40.9596,40.9284,40.9596,52360.0
2016-03-22 10:40:00,52.43,52.45,52.42,52.42,58579.0,40.9674,40.9831,40.9596,40.9596,58579.0
2016-03-22 10:45:00,52.42,52.43,52.39,52.43,224742.0,40.9596,40.9674,40.9362,40.9674,224742.0
2016-03-22 10:50:00,52.44,52.44,52.41,52.42,43252.0,40.9752,40.9752,40.9518,40.9596,43252.0
2016-03-22 10:55:00,52.43,52.43,52.39,52.41,76562.0,40.9674,40.9674,40.9362,40.9518,76562.0
2016-03-22 11:00:00,52.4,52.41,52.36,52.39,85161.0,40.944,40.9518,40.9127,40.9362,85161.0
2016-03-22 11:05:00,52.4,52.43,52.39,52.42,107591.0,40.944,40.9674,40.9362,40.9596,107591.0
2016-03-22 11:10:00,52.43,52.44,52.42,52.43,44762.0,40.9674,40.9752,40.9596,40.9674,44762.0
2016-03-22 11:15:00,52.43,52.45,52.43,52.44,134097.0,40.9674,40.9831,40.9674,40.9752,134097.0
2016-03-22 11:20:00,52.43,52.44,52.41,52.42,42762.0,40.9674,40.9752,40.9518,40.9596,42762.0
2016-03-22 11:25:00,52.42,52.44,52.41,52.41,35402.0,40.9596,40.9752,40.9518,40.9518,35402.0
2016-03-22 11:30:00,52.41,52.42,52.34,52.34,207940.0,40.9518,40.9596,40.8971,40.8971,207940.0
2016-03-22 11:35:00,52.34,52.35,52.32,52.33,241599.0,40.8971,40.9049,40.8815,40.8893,241599.0
2016-03-22 11:40:00,52.33,52.34,52.31,52.32,144549.0,40.8893,40.8971,40.8737,40.8815,144549.0
2016-03-22 11:45:00,52.33,52.34,52.31,52.32,168250.0,40.8893,40.8971,40.8737,40.8815,168250.0
2016-03-22 11:50:00,52.33,52.34,52.31,52.32,52781.0,40.8893,40.8971,40.8737,40.8815,52781.0
2016-03-22 11:55:00,52.32,52.33,52.3,52.3,41648.0,40.8815,40.8893,40.8659,40.8659,41648.0
2016-03-22 12:00:00,52.31,52.35,52.31,52.34,75979.0,40.8737,40.9049,40.8737,40.8971,75979.0
2016-03-22 12:05:00,52.34,52.35,52.31,52.33,134706.0,40.8971,40.9049,40.8737,40.8893,134706.0
2016-03-22 12:10:00,52.32,52.35,52.32,52.34,29058.0,40.8815,40.9049,40.8815,40.8971,29058.0
2016-03-22 12:15:00,52.34,52.37,52.33,52.37,50434.0,40.8971,40.9205,40.8893,40.9205,50434.0
2016-03-22 12:20:00,52.36,52.39,52.36,52.39,22020.0,40.9127,40.9362,40.9127,40.9362,22020.0
2016-03-22 12:25:00,52.39,52.43,52.37,52.42,117186.0,40.9362,40.9674,40.9205,40.9596,117186.0
2016-03-22 12:30:00,52.42,52.45,52.41,52.44,42509.0,40.9596,40.9831,40.9518,40.9752,42509.0
2016-03-22 12:35:00,52.44,52.47,52.43,52.46,17558.0,40.9752,40.9987,40.9674,40.9909,17558.0
2016-03-22 12:40:00,52.47,52.48,52.46,52.47,51342.0,40.9987,41.0065,40.9909,40.9987,51342.0
2016-03-22 12:45:00,52.48,52.48,52.44,52.45,56190.0,41.0065,41.0065,40.9752,40.9831,56190.0
2016-03-22 12:50:00,52.46,52.47,52.44,52.47,97081.0,40.9909,40.9987,40.9752,40.9987,97081.0
2016-03-22 12:55:00,52.46,52.52,52.46,52.51,97325.0,40.9909,41.0378,40.9909,41.0299,97325.0
2016-03-22 13:00:00,52.52,52.53,52.5,52.53,43857.0,41.0378,41.0456,41.0221,41.0456,43857.0
2016-03-22 13:05:00,52.52,52.54,52.51,52.52,61248.0,41.0378,41.0534,41.0299,41.0378,61248.0
2016-03-22 13:10:00,52.51,52.55,52.51,52.53,45790.0,41.0299,41.0612,41.0299,41.0456,45790.0
2016-03-22 13:15:00,52.53,52.56,52.53,52.55,157072.0,41.0456,41.069,41.0456,41.0612,157072.0
2016-03-22 13:20:00,52.54,52.55,52.52,52.53,70731.0,41.0534,41.0612,41.0378,41.0456,70731.0
2016-03-22 13:25:00,52.54,52.57,52.53,52.55,42949.0,41.0534,41.0768,41.0456,41.0612,42949.0
2016-03-22 13:30:00,52.56,52.57,52.53,52.54,48531.0,41.069,41.0768,41.0456,41.0534,48531.0
2016-03-22 13:35:00,52.55,52.55,52.51,52.52,46766.0,41.0612,41.0612,41.0299,41.0378,46766.0
2016-03-22 13:40:00,52.51,52.52,52.47,52.48,49113.0,41.0299,41.0378,40.9987,41.0065,49113.0
2016-03-22 13:45:00,52.47,52.52,52.46,52.51,75021.0,40.9987,41.0378,40.9909,41.0299,75021.0
2016-03-22 13:50:00,52.52,52.53,52.49,52.5,133504.0,41.0378,41.0456,41.0143,41.0221,133504.0
2016-03-22 13:55:00,52.5,52.5,52.47,52.48,230617.0,41.0221,41.0221,40.9987,41.0065,230617.0
2016-03-22 14:00:00,52.48,52.5,52.46,52.48,113705.0,41.0065,41.0221,40.9909,41.0065,113705.0
2016-03-22 14:05:00,52.49,52.51,52.47,52.47,163045.0,41.0143,41.0299,40.9987,40.9987,163045.0
2016-03-22 14:10:00,52.47,52.49,52.47,52.49,60512.0,40.9987,41.0143,40.9987,41.0143,60512.0
2016-03-22 14:15:00,52.48,52.49,52.43,52.46,308640.0,41.0065,41.0143,40.9674,40.9909,308640.0
2016-03-22 14:20:00,52.46,52.47,52.45,52.47,38186.0,40.9909,40.9987,40.9831,40.9987,38186.0
2016-03-22 14:25:00,52.46,52.5,52.45,52.46,180552.0,40.9909,41.0221,40.9831,40.9909,180552.0
2016-03-22 14:30:00,52.45,52.47,52.44,52.45,188981.0,40.9831,40.9987,40.9752,40.9831,188981.0
2016-03-22 14:35:00,52.46,52.48,52.44,52.47,123905.0,40.9909,41.0065,40.9752,40.9987,123905.0
2016-03-22 14:40:00,52.47,52.49,52.46,52.47,74679.0,40.9987,41.0143,40.9909,40.9987,74679.0
2016-03-22 14:45:00,52.47,52.49,52.46,52.47,437768.0,40.9987,41.0143,40.9909,40.9987,437768.0
2016-03-22 14:50:00,52.47,52.47,52.45,52.46,46508.0,40.9987,40.9987,40.9831,40.9909,46508.0
2016-03-22 14:55:00,52.46,52.47,52.39,52.4,275266.0,40.9909,40.9987,40.9362,40.944,275266.0
2016-03-22 15:00:00,52.4,52.42,52.39,52.41,94605.0,40.944,40.9596,40.9362,40.9518,94605.0
2016-03-22 15:05:00,52.41,52.42,52.36,52.37,134946.0,40.9518,40.9596,40.9127,40.9205,134946.0
2016-03-22 15:10:00,52.37,52.39,52.36,52.37,75307.0,40.9205,40.9362,40.9127,40.9205,75307.0
2016-03-22 15:15:00,52.37,52.38,52.3,52.3,261538.0,40.9205,40.9284,40.8659,40.8659,261538.0
2016-03-22 15:20:00,52.31,52.34,52.3,52.31,138000.0,40.8737,40.8971,40.8659,40.8737,138000.0
2016-03-22 15:25:00,52.31,52.36,52.31,52.34,143709.0,40.8737,40.9127,40.8737,40.8971,143709.0
2016-03-22 15:30:00,52.34,52.34,52.3,52.32,287790.0,40.8971,40.8971,40.8659,40.8815,287790.0
2016-03-22 15:35:00,52.32,52.34,52.3,52.32,157998.0,40.8815,40.8971,40.8659,40.8815,157998.0
2016-03-22 15:40:00,52.32,52.35,52.31,52.33,113310.0,40.8815,40.9049,40.8737,40.8893,113310.0
2016-03-22 15:45:00,52.33,52.36,52.3,52.32,147791.0,40.8893,40.9127,40.8659,40.8815,147791.0
2016-03-22 15:50:00,52.31,52.34,52.29,52.31,175899.0,40.8737,40.8971,40.858,40.8737,175899.0
2016-03-22 15:55:00,52.3,52.37,52.3,52.36,778171.0,40.8659,40.9205,40.8659,40.9127,778171.0
2016-03-23 09:30:00,52.26,52.35,52.24,52.27,188501.0,40.8346,40.9049,40.819,40.8424,188501.0
2016-03-23 09:35:00,52.27,52.34,52.27,52.28,152152.0,40.8424,40.8971,40.8424,40.8502,152152.0
2016-03-23 09:40:00,52.28,52.35,52.26,52.33,169754.0,40.8502,40.9049,40.8346,40.8893,169754.0
2016-03-23 09:45:00,52.33,52.39,52.29,52.38,107283.0,40.8893,40.9362,40.858,40.9284,107283.0
2016-03-23 09:50:00,52.38,52.4,52.33,52.39,144031.0,40.9284,40.944,40.8893,40.9362,144031.0
2016-03-23 09:55:00,52.39,52.45,52.38,52.41,62861.0,40.9362,40.9831,40.9284,40.9518,62861.0
2016-03-23 10:00:00,52.43,52.53,52.42,52.5,125266.0,40.9674,41.0456,40.9596,41.0221,125266.0
2016-03-23 10:05:00,52.5,52.53,52.48,52.51,142002.0,41.0221,41.0456,41.0065,41.0299,142002.0
2016-03-23 10:10:00,52.52,52.55,52.49,52.5,146606.0,41.0378,41.0612,41.0143,41.0221,146606.0
2016-03-23 10:15:00,52.5,52.56,52.49,52.55,180398.0,41.0221,41.069,41.0143,41.0612,180398.0
2016-03-23 10:20:00,52.56,52.56,52.51,52.55,126667.0,41.069,41.069,41.0299,41.0612,126667.0
2016-03-23 10:25:00,52.55,52.55,52.51,52.52,102154.0,41.0612,41.0612,41.0299,41.0378,102154.0
2016-03-23 10:30:00,52.52,52.58,52.5,52.51,380723.0,41.0378,41.0846,41.0221,41.0299,380723.0
2016-03-23 10:35:00,52.5,52.5,52.46,52.46,197453.0,41.0221,41.0221,40.9909,40.9909,197453.0
2016-03-23 10:40:00,52.47,52.52,52.46,52.51,203839.0,40.9987,41.0378,40.9909,41.0299,203839.0
2016-03-23 10:45:00,52.51,54.5,52.48,52.52,144596.0,41.0299,42.5849,41.0065,41.0378,144596.0
2016-03-23 10:50:00,52.52,52.52,52.49,52.5,76971.0,41.0378,41.0378,41.0143,41.0221,76971.0
2016-03-23 10:55:00,52.5,52.5,52.45,52.45,90837.0,41.0221,41.0221,40.9831,40.9831,90837.0
2016-03-23 11:00:00,52.44,52.46,52.42,52.43,81297.0,40.9752,40.9909,40.9596,40.9674,81297.0
2016-03-23 11:05:00,52.44,52.48,52.41,52.47,73895.0,40.9752,41.0065,40.9518,40.9987,73895.0
2016-03-23 11:10:00,52.47,52.49,52.45,52.45,52473.0,40.9987,41.0143,40.9831,40.9831,52473.0
2016-03-23 11:15:00,52.46,52.46,52.41,52.41,73013.0,40.9909,40.9909,40.9518,40.9518,73013.0
2016-03-23 11:20:00,52.42,52.46,52.41,52.45,88841.0,40.9596,40.9909,40.9518,40.9831,88841.0
2016-03-23 11:25:00,52.44,52.47,52.39,52.4,77113.0,40.9752,40.9987,40.9362,40.944,77113.0
2016-03-23 11:30:00,52.39,52.41,52.37,52.4,86396.0,40.9362,40.9518,40.9205,40.944,86396.0
2016-03-23 11:35:00,52.39,52.42,52.37,52.38,67875.0,40.9362,40.9596,40.9205,40.9284,67875.0
2016-03-23 11:40:00,52.38,52.4,52.37,52.38,56912.0,40.9284,40.944,40.9205,40.9284,56912.0
2016-03-23 11:45:00,52.39,52.39,52.37,52.37,62340.0,40.9362,40.9362,40.9205,40.9205,62340.0
2016-03-23 11:50:00,52.38,52.38,52.34,52.36,80019.0,40.9284,40.9284,40.8971,40.9127,80019.0
2016-03-23 11:55:00,52.36,52.38,52.35,52.37,36218.0,40.9127,40.9284,40.9049,40.9205,36218.0
2016-03-23 12:00:00,52.37,52.37,52.35,52.36,360569.0,40.9205,40.9205,40.9049,40.9127,360569.0
2016-03-23 12:05:00,52.36,52.37,52.34,52.35,139395.0,40.9127,40.9205,40.8971,40.9049,139395.0
2016-03-23 12:10:00,52.35,52.38,52.35,52.38,86544.0,40.9049,40.9284,40.9049,40.9284,86544.0
2016-03-23 12:15:00,52.38,52.39,52.36,52.39,41970.0,40.9284,40.9362,40.9127,40.9362,41970.0
2016-03-23 12:20:00,52.38,52.4,52.38,52.4,40871.0,40.9284,40.944,40.9284,40.944,40871.0
2016-03-23 12:25:00,52.4,52.42,52.39,52.42,51103.0,40.944,40.9596,40.9362,40.9596,51103.0
2016-03-23 12:30:00,52.42,52.43,52.39,52.39,75955.0,40.9596,40.9674,40.9362,40.9362,75955.0
2016-03-23 12:35:00,52.4,52.4,52.39,52.39,109087.0,40.944,40.944,40.9362,40.9362,109087.0
2016-03-23 12:40:00,52.39,52.4,52.37,52.37,80870.0,40.9362,40.944,40.9205,40.9205,80870.0
2016-03-23 12:45:00,52.38,52.38,52.36,52.38,83954.0,40.9284,40.9284,40.9127,40.9284,83954.0
2016-03-23 12:50:00,52.38,52.38,52.37,52.38,72595.0,40.9284,40.9284,40.9205,40.9284,72595.0
2016-03-23 12:55:00,52.38,52.39,52.37,52.39,52759.0,40.9284,40.9362,40.9205,40.9362,52759.0
2016-03-23 13:00:00,52.39,52.41,52.38,52.4,68441.0,40.9362,40.9518,40.9284,40.944,68441.0
2016-03-23 13:05:00,52.4,52.43,52.38,52.43,62578.0,40.944,40.9674,40.9284,40.9674,62578.0
2016-03-23 13:10:00,52.42,52.44,52.41,52.42,52212.0,40.9596,40.9752,40.9518,40.9596,52212.0
2016-03-23 13:15:00,52.41,52.44,52.4,52.41,67675.0,40.9518,40.9752,40.944,40.9518,67675.0
2016-03-23 13:20:00,52.42,52.46,52.41,52.45,215112.0,40.9596,40.9909,40.9518,40.9831,215112.0
2016-03-23 13:25:00,52.46,52.46,52.42,52.42,96634.0,40.9909,40.9909,40.9596,40.9596,96634.0
2016-03-23 13:30:00,52.42,52.43,52.4,52.41,207411.0,40.9596,40.9674,40.944,40.9518,207411.0
2016-03-23 13:35:00,52.41,52.43,52.4,52.43,103329.0,40.9518,40.9674,40.944,40.9674,103329.0
2016-03-23 13:40:00,52.43,52.45,52.43,52.45,29898.0,40.9674,40.9831,40.9674,40.9831,29898.0
2016-03-23 13:45:00,52.45,52.48,52.44,52.47,220101.0,40.9831,41.0065,40.9752,40.9987,220101.0
2016-03-23 13:50:00,52.47,52.49,52.46,52.48,38480.0,40.9987,41.0143,40.9909,41.0065,38480.0
2016-03-23 13:55:00,52.48,52.52,52.48,52.52,95356.0,41.0065,41.0378,41.0065,41.0378,95356.0
2016-03-23 14:00:00,52.52,52.56,52.51,52.55,123815.0,41.0378,41.069,41.0299,41.0612,123815.0
2016-03-23 14:05:00,52.55,52.58,52.54,52.55,201325.0,41.0612,41.0846,41.0534,41.0612,201325.0
2016-03-23 14:10:00,52.55,52.56,52.52,52.52,89667.0,41.0612,41.069,41.0378,41.0378,89667.0
2016-03-23 14:15:00,52.52,52.57,52.52,52.54,106597.0,41.0378,41.0768,41.0378,41.0534,106597.0
2016-03-23 14:20:00,52.55,52.55,52.51,52.52,51254.0,41.0612,41.0612,41.0299,41.0378,51254.0
2016-03-23 14:25:00,52.52,52.52,52.49,52.5,72856.0,41.0378,41.0378,41.0143,41.0221,72856.0
2016-03-23 14:30:00,52.51,52.51,52.48,52.5,61297.0,41.0299,41.0299,41.0065,41.0221,61297.0
2016-03-23 14:35:00,52.5,52.53,52.47,52.47,46706.0,41.0221,41.0456,40.9987,40.9987,46706.0
2016-03-23 14:40:00,52.48,52.5,52.46,52.49,51657.0,41.0065,41.0221,40.9909,41.0143,51657.0
2016-03-23 14:45:00,52.49,52.5,52.41,52.41,121759.0,41.0143,41.0221,40.9518,40.9518,121759.0
2016-03-23 14:50:00,52.41,52.43,52.38,52.4,102609.0,40.9518,40.9674,40.9284,40.944,102609.0
2016-03-23 14:55:00,52.4,52.41,52.37,52.39,94502.0,40.944,40.9518,40.9205,40.9362,94502.0
2016-03-23 15:00:00,52.38,52.41,52.36,52.37,88755.0,40.9284,40.9518,40.9127,40.9205,88755.0
2016-03-23 15:05:00,52.37,52.39,52.36,52.39,128630.0,40.9205,40.9362,40.9127,40.9362,128630.0
2016-03-23 15:10:00,52.39,52.41,52.37,52.41,125009.0,40.9362,40.9518,40.9205,40.9518,125009.0
2016-03-23 15:15:00,52.41,52.42,52.38,52.4,95315.0,40.9518,40.9596,40.9284,40.944,95315.0
2016-03-23 15:20:00,52.4,52.4,52.35,52.37,65241.0,40.944,40.944,40.9049,40.9205,65241.0
2016-03-23 15:25:00,52.36,52.41,52.34,52.4,95437.0,40.9127,40.9518,40.8971,40.944,95437.0
2016-03-23 15:30:00,52.4,52.41,52.36,52.41,185652.0,40.944,40.9518,40.9127,40.9518,185652.0
2016-03-23 15:35:00,52.4,52.43,52.39,52.41,201533.0,40.944,40.9674,40.9362,40.9518,201533.0
2016-03-23 15:40:00,52.41,52.42,52.39,52.39,82146.0,40.9518,40.9596,40.9362,40.9362,82146.0
2016-03-23 15:45:00,52.39,52.45,52.38,52.43,170297.0,40.9362,40.9831,40.9284,40.9674,170297.0
2016-03-23 15:50:00,52.43,52.45,52.41,52.41,213094.0,40.9674,40.9831,40.9518,40.9518,213094.0
2016-03-23 15:55:00,52.41,52.44,52.37,52.38,411330.0,40.9518,40.9752,40.9205,40.9284,411330.0
2016-03-24 09:30:00,52.2,52.35,52.17,52.32,329639.0,40.7877,40.9049,40.7643,40.8815,329639.0
2016-03-24 09:35:00,52.33,52.35,52.27,52.35,199310.0,40.8893,40.9049,40.8424,40.9049,199310.0
2016-03-24 09:40:00,52.35,52.37,52.28,52.31,194573.0,40.9049,40.9205,40.8502,40.8737,194573.0
2016-03-24 09:45:00,52.31,52.35,52.29,52.35,100983.0,40.8737,40.9049,40.858,40.9049,100983.0
2016-03-24 09:50:00,52.36,52.37,52.29,52.33,127838.0,40.9127,40.9205,40.858,40.8893,127838.0
2016-03-24 09:55:00,52.33,52.35,52.3,52.31,100232.0,40.8893,40.9049,40.8659,40.8737,100232.0
2016-03-24 10:00:00,52.31,52.32,52.27,52.31,224477.0,40.8737,40.8815,40.8424,40.8737,224477.0
2016-03-24 10:05:00,52.32,52.34,52.25,52.29,107643.0,40.8815,40.8971,40.8268,40.858,107643.0
2016-03-24 10:10:00,52.29,52.37,52.29,52.36,125201.0,40.858,40.9205,40.858,40.9127,125201.0
2016-03-24 10:15:00,52.35,52.36,52.3,52.34,47401.0,40.9049,40.9127,40.8659,40.8971,47401.0
2016-03-24 10:20:00,52.34,52.35,52.31,52.33,125737.0,40.8971,40.9049,40.8737,40.8893,125737.0
2016-03-24 10:25:00,52.33,52.33,52.3,52.31,58217.0,40.8893,40.8893,40.8659,40.8737,58217.0
2016-03-24 10:30:00,52.31,52.33,52.28,52.29,99268.0,40.8737,40.8893,40.8502,40.858,99268.0
2016-03-24 10:35:00,52.29,52.29,52.2,52.21,126940.0,40.858,40.858,40.7877,40.7955,126940.0
2016-03-24 10:40:00,52.21,52.21,52.16,52.2,250059.0,40.7955,40.7955,40.7565,40.7877,250059.0
2016-03-24 10:45:00,52.2,52.21,52.17,52.19,344936.0,40.7877,40.7955,40.7643,40.7799,344936.0
2016-03-24 10:50:00,52.2,52.24,52.19,52.21,191805.0,40.7877,40.819,40.7799,40.7955,191805.0
2016-03-24 10:55:00,52.21,52.22,52.19,52.19,79726.0,40.7955,40.8033,40.7799,40.7799,79726.0
2016-03-24 11:00:00,52.2,52.25,52.19,52.24,124427.0,40.7877,40.8268,40.7799,40.819,124427.0
2016-03-24 11:05:00,52.23,52.24,52.21,52.24,107673.0,40.8112,40.819,40.7955,40.819,107673.0
2016-03-24 11:10:00,52.24,52.25,52.21,52.24,52336.0,40.819,40.8268,40.7955,40.819,52336.0
2016-03-24 11:15:00,52.25,52.25,52.22,52.23,63672.0,40.8268,40.8268,40.8033,40.8112,63672.0
2016-03-24 11:20:00,52.23,52.24,52.19,52.23,79555.0,40.8112,40.819,40.7799,40.8112,79555.0
2016-03-24 11:25:00,52.23,52.26,52.22,52.23,111318.0,40.8112,40.8346,40.8033,40.8112,111318.0
2016-03-24 11:30:00,52.22,52.25,52.21,52.24,61489.0,40.8033,40.8268,40.7955,40.819,61489.0
2016-03-24 11:35:00,52.25,52.25,52.23,52.24,52567.0,40.8268,40.8268,40.8112,40.819,52567.0
2016-03-24 11:40:00,52.24,52.24,52.21,52.24,61333.0,40.819,40.819,40.7955,40.819,61333.0
2016-03-24 11:45:00,52.24,52.26,52.2,52.26,101832.0,40.819,40.8346,40.7877,40.8346,101832.0
2016-03-24 11:50:00,52.25,52.26,52.22,52.24,91070.0,40.8268,40.8346,40.8033,40.819,91070.0
2016-03-24 11:55:00,52.25,52.26,52.22,52.26,58341.0,40.8268,40.8346,40.8033,40.8346,58341.0
2016-03-24 12:00:00,52.25,52.3,52.25,52.29,60814.0,40.8268,40.8659,40.8268,40.858,60814.0
2016-03-24 12:05:00,52.29,52.31,52.28,52.3,91462.0,40.858,40.8737,40.8502,40.8659,91462.0
2016-03-24 12:10:00,52.31,52.32,52.29,52.3,96531.0,40.8737,40.8815,40.858,40.8659,96531.0
2016-03-24 12:15:00,52.31,52.31,52.26,52.27,58371.0,40.8737,40.8737,40.8346,40.8424,58371.0
2016-03-24 12:20:00,52.26,52.27,52.24,52.24,50432.0,40.8346,40.8424,40.819,40.819,50432.0
2016-03-24 12:25:00,52.25,52.26,52.21,52.22,68243.0,40.8268,40.8346,40.7955,40.8033,68243.0
2016-03-24 12:30:00,52.23,52.23,52.2,52.2,44273.0,40.8112,40.8112,40.7877,40.7877,44273.0
2016-03-24 12:35:00,52.21,52.21,52.18,52.2,50682.0,40.7955,40.7955,40.7721,40.7877,50682.0
2016-03-24 12:40:00,52.19,52.21,52.15,52.18,86468.0,40.7799,40.7955,40.7486,40.7721,86468.0
2016-03-24 12:45:00,52.18,52.19,52.16,52.17,45498.0,40.7721,40.7799,40.7565,40.7643,45498.0
2016-03-24 12:50:00,52.17,52.18,52.15,52.16,93529.0,40.7643,40.7721,40.7486,40.7565,93529.0
2016-03-24 12:55:00,52.16,52.19,52.16,52.18,52064.0,40.7565,40.7799,40.7565,40.7721,52064.0
2016-03-24 13:00:00,52.18,52.2,52.18,52.18,57952.0,40.7721,40.7877,40.7721,40.7721,57952.0
2016-03-24 13:05:00,52.19,52.21,52.17,52.21,98612.0,40.7799,40.7955,40.7643,40.7955,98612.0
2016-03-24 13:10:00,52.21,52.22,52.2,52.21,380003.0,40.7955,40.8033,40.7877,40.7955,380003.0
2016-03-24 13:15:00,52.21,52.22,52.19,52.2,65616.0,40.7955,40.8033,40.7799,40.7877,65616.0
2016-03-24 13:20:00,52.2,52.22,52.19,52.22,38635.0,40.7877,40.8033,40.7799,40.8033,38635.0
2016-03-24 13:25:00,52.22,52.25,52.21,52.25,81420.0,40.8033,40.8268,40.7955,40.8268,81420.0
2016-03-24 13:30:00,52.24,52.26,52.23,52.25,83126.0,40.819,40.8346,40.8112,40.8268,83126.0
2016-03-24 13:35:00,52.25,52.26,52.24,52.25,323095.0,40.8268,40.8346,40.819,40.8268,323095.0
2016-03-24 13:40:00,52.26,52.26,52.23,52.25,56237.0,40.8346,40.8346,40.8112,40.8268,56237.0
2016-03-24 13:45:00,52.24,52.26,52.24,52.26,27702.0,40.819,40.8346,40.819,40.8346,27702.0
2016-03-24 13:50:00,52.26,52.26,52.23,52.23,79090.0,40.8346,40.8346,40.8112,40.8112,79090.0
2016-03-24 13:55:00,52.23,52.24,52.23,52.24,22560.0,40.8112,40.819,40.8112,40.819,22560.0
2016-03-24 14:00:00,52.24,52.25,52.23,52.25,203346.0,40.819,40.8268,40.8112,40.8268,203346.0
2016-03-24 14:05:00,52.25,52.26,52.23,52.25,28892.0,40.8268,40.8346,40.8112,40.8268,28892.0
2016-03-24 14:10:00,52.24,52.25,52.21,52.22,50905.0,40.819,40.8268,40.7955,40.8033,50905.0
2016-03-24 14:15:00,52.22,52.23,52.2,52.22,63443.0,40.8033,40.8112,40.7877,40.8033,63443.0
2016-03-24 14:20:00,52.23,52.24,52.22,52.23,36431.0,40.8112,40.819,40.8033,40.8112,36431.0
2016-03-24 14:25:00,52.23,52.28,52.22,52.28,80362.0,40.8112,40.8502,40.8033,40.8502,80362.0
2016-03-24 14:30:00,52.28,52.28,52.26,52.28,60854.0,40.8502,40.8502,40.8346,40.8502,60854.0
2016-03-24 14:35:00,52.28,52.31,52.26,52.3,371538.0,40.8502,40.8737,40.8346,40.8659,371538.0
2016-03-24 14:40:00,52.29,52.3,52.28,52.29,306535.0,40.858,40.8659,40.8502,40.858,306535.0
2016-03-24 14:45:00,52.29,52.31,52.28,52.3,110515.0,40.858,40.8737,40.8502,40.8659,110515.0
2016-03-24 14:50:00,52.29,52.3,52.28,52.29,90040.0,40.858,40.8659,40.8502,40.858,90040.0
2016-03-24 14:55:00,52.29,52.3,52.28,52.3,55038.0,40.858,40.8659,40.8502,40.8659,55038.0
2016-03-24 15:00:00,52.29,52.3,52.25,52.26,228811.0,40.858,40.8659,40.8268,40.8346,228811.0
2016-03-24 15:05:00,52.26,52.27,52.24,52.24,104460.0,40.8346,40.8424,40.819,40.819,104460.0
2016-03-24 15:10:00,52.25,52.29,52.24,52.29,92730.0,40.8268,40.858,40.819,40.858,92730.0
2016-03-24 15:15:00,52.29,52.31,52.28,52.29,101927.0,40.858,40.8737,40.8502,40.858,101927.0
2016-03-24 15:20:00,52.29,52.29,52.27,52.29,81584.0,40.858,40.858,40.8424,40.858,81584.0
2016-03-24 15:25:00,52.28,52.31,52.27,52.3,90759.0,40.8502,40.8737,40.8424,40.8659,90759.0
2016-03-24 15:30:00,52.29,52.3,52.27,52.29,106448.0,40.858,40.8659,40.8424,40.858,106448.0
2016-03-24 15:35:00,52.29,52.3,52.27,52.3,152600.0,40.858,40.8659,40.8424,40.8659,152600.0
2016-03-24 15:40:00,52.29,52.32,52.29,52.3,133813.0,40.858,40.8815,40.858,40.8659,133813.0
2016-03-24 15:45:00,52.31,52.32,52.27,52.29,215413.0,40.8737,40.8815,40.8424,40.858,215413.0
2016-03-24 15:50:00,52.29,52.32,52.29,52.32,116210.0,40.858,40.8815,40.858,40.8815,116210.0
2016-03-24 15:55:00,52.32,52.36,52.31,52.35,376152.0,40.8815,40.9127,40.8737,40.9049,376152.0
2016-03-28 09:30:00,52.38,52.51,52.38,52.48,195524.0,40.9284,41.0299,40.9284,41.0065,195524.0
2016-03-28 09:35:00,52.48,52.63,52.48,52.63,246315.0,41.0065,41.1237,41.0065,41.1237,246315.0
2016-03-28 09:40:00,52.62,52.66,52.59,52.6,188638.0,41.1159,41.1471,41.0925,41.1003,188638.0
2016-03-28 09:45:00,52.61,52.64,52.59,52.59,158103.0,41.1081,41.1315,41.0925,41.0925,158103.0
2016-03-28 09:50:00,52.59,52.6,52.55,52.56,182729.0,41.0925,41.1003,41.0612,41.069,182729.0
2016-03-28 09:55:00,52.57,52.59,52.5,52.5,98927.0,41.0768,41.0925,41.0221,41.0221,98927.0
2016-03-28 10:00:00,52.51,52.52,52.49,52.49,151947.0,41.0299,41.0378,41.0143,41.0143,151947.0
2016-03-28 10:05:00,52.49,52.5,52.46,52.49,142030.0,41.0143,41.0221,40.9909,41.0143,142030.0
2016-03-28 10:10:00,52.49,52.5,52.45,52.46,45544.0,41.0143,41.0221,40.9831,40.9909,45544.0
2016-03-28 10:15:00,52.46,52.5,52.45,52.48,56854.0,40.9909,41.0221,40.9831,41.0065,56854.0
2016-03-28 10:20:00,52.48,52.5,52.46,52.5,30175.0,41.0065,41.0221,40.9909,41.0221,30175.0
2016-03-28 10:25:00,52.49,52.52,52.48,52.5,45742.0,41.0143,41.0378,41.0065,41.0221,45742.0
2016-03-28 10:30:00,52.5,52.52,52.49,52.51,51770.0,41.0221,41.0378,41.0143,41.0299,51770.0
2016-03-28 10:35:00,52.51,52.54,52.47,52.47,266197.0,41.0299,41.0534,40.9987,40.9987,266197.0
2016-03-28 10:40:00,52.48,52.49,52.46,52.46,86929.0,41.0065,41.0143,40.9909,40.9909,86929.0
2016-03-28 10:45:00,52.46,52.46,52.41,52.44,61867.0,40.9909,40.9909,40.9518,40.9752,61867.0
2016-03-28 10:50:00,52.44,52.46,52.43,52.44,47854.0,40.9752,40.9909,40.9674,40.9752,47854.0
2016-03-28 10:55:00,52.43,52.48,52.43,52.44,52383.0,40.9674,41.0065,40.9674,40.9752,52383.0
2016-03-28 11:00:00,52.46,52.53,52.45,52.52,255482.0,40.9909,41.0456,40.9831,41.0378,255482.0
2016-03-28 11:05:00,52.52,52.56,52.51,52.55,140866.0,41.0378,41.069,41.0299,41.0612,140866.0
2016-03-28 11:10:00,52.55,52.56,52.52,52.53,63995.0,41.0612,41.069,41.0378,41.0456,63995.0
2016-03-28 11:15:00,52.52,52.56,52.5,52.51,56698.0,41.0378,41.069,41.0221,41.0299,56698.0
2016-03-28 11:20:00,52.51,52.52,52.48,52.51,44239.0,41.0299,41.0378,41.0065,41.0299,44239.0
2016-03-28 11:25:00,52.51,52.52,52.49,52.5,49935.0,41.0299,41.0378,41.0143,41.0221,49935.0
2016-03-28 11:30:00,52.51,52.55,52.51,52.53,50757.0,41.0299,41.0612,41.0299,41.0456,50757.0
2016-03-28 11:35:00,52.53,52.54,52.52,52.53,26552.0,41.0456,41.0534,41.0378,41.0456,26552.0
2016-03-28 11:40:00,52.52,52.54,52.52,52.54,25519.0,41.0378,41.0534,41.0378,41.0534,25519.0
2016-03-28 11:45:00,52.53,52.6,52.53,52.6,58406.0,41.0456,41.1003,41.0456,41.1003,58406.0
2016-03-28 11:50:00,52.6,52.61,52.59,52.6,54921.0,41.1003,41.1081,41.0925,41.1003,54921.0
2016-03-28 11:55:00,52.6,52.64,52.6,52.64,28610.0,41.1003,41.1315,41.1003,41.1315,28610.0
2016-03-28 12:00:00,52.64,52.65,52.62,52.63,27363.0,41.1315,41.1393,41.1159,41.1237,27363.0
2016-03-28 12:05:00,52.63,52.64,52.6,52.61,52250.0,41.1237,41.1315,41.1003,41.1081,52250.0
2016-03-28 12:10:00,52.61,52.62,52.58,52.59,33624.0,41.1081,41.1159,41.0846,41.0925,33624.0
2016-03-28 12:15:00,52.58,52.61,52.58,52.6,25437.0,41.0846,41.1081,41.0846,41.1003,25437.0
2016-03-28 12:20:00,52.6,52.62,52.59,52.61,27423.0,41.1003,41.1159,41.0925,41.1081,27423.0
2016-03-28 12:25:00,52.62,52.63,52.6,52.62,13282.0,41.1159,41.1237,41.1003,41.1159,13282.0
2016-03-28 12:30:00,52.61,52.62,52.6,52.6,19796.0,41.1081,41.1159,41.1003,41.1003,19796.0
2016-03-28 12:35:00,52.6,52.65,52.6,52.64,41407.0,41.1003,41.1393,41.1003,41.1315,41407.0
2016-03-28 12:40:00,52.64,52.65,52.63,52.63,174220.0,41.1315,41.1393,41.1237,41.1237,174220.0
2016-03-28 12:45:00,52.63,52.64,52.62,52.64,25426.0,41.1237,41.1315,41.1159,41.1315,25426.0
2016-03-28 12:50:00,52.64,52.68,52.64,52.66,27844.0,41.1315,41.1628,41.1315,41.1471,27844.0
2016-03-28 12:55:00,52.66,52.67,52.64,52.64,70534.0,41.1471,41.155,41.1315,41.1315,70534.0
2016-03-28 13:00:00,52.65,52.65,52.61,52.62,88846.0,41.1393,41.1393,41.1081,41.1159,88846.0
2016-03-28 13:05:00,52.63,52.64,52.61,52.64,52677.0,41.1237,41.1315,41.1081,41.1315,52677.0
2016-03-28 13:10:00,52.65,52.65,52.63,52.64,22625.0,41.1393,41.1393,41.1237,41.1315,22625.0
2016-03-28 13:15:00,52.64,52.65,52.62,52.63,53636.0,41.1315,41.1393,41.1159,41.1237,53636.0
2016-03-28 13:20:00,52.64,52.64,52.62,52.62,38376.0,41.1315,41.1315,41.1159,41.1159,38376.0
2016-03-28 13:25:00,52.63,52.64,52.62,52.62,29696.0,41.1237,41.1315,41.1159,41.1159,29696.0
2016-03-28 13:30:00,52.62,52.64,52.62,52.62,77379.0,41.1159,41.1315,41.1159,41.1159,77379.0
2016-03-28 13:35:00,52.63,52.63,52.61,52.61,38130.0,41.1237,41.1237,41.1081,41.1081,38130.0
2016-03-28 13:40:00,52.61,52.65,52.61,52.64,83980.0,41.1081,41.1393,41.1081,41.1315,83980.0
2016-03-28 13:45:00,52.64,52.64,52.62,52.63,31395.0,41.1315,41.1315,41.1159,41.1237,31395.0
2016-03-28 13:50:00,52.63,52.66,52.63,52.65,185284.0,41.1237,41.1471,41.1237,41.1393,185284.0
2016-03-28 13:55:00,52.65,52.67,52.64,52.64,159370.0,41.1393,41.155,41.1315,41.1315,159370.0
2016-03-28 14:00:00,52.65,52.69,52.64,52.68,132728.0,41.1393,41.1706,41.1315,41.1628,132728.0
2016-03-28 14:05:00,52.67,52.69,52.66,52.68,84577.0,41.155,41.1706,41.1471,41.1628,84577.0
2016-03-28 14:10:00,52.67,52.7,52.67,52.69,73122.0,41.155,41.1784,41.155,41.1706,73122.0
2016-03-28 14:15:00,52.7,52.7,52.67,52.68,77940.0,41.1784,41.1784,41.155,41.1628,77940.0
2016-03-28 14:20:00,52.68,52.71,52.67,52.7,59568.0,41.1628,41.1862,41.155,41.1784,59568.0
2016-03-28 14:25:00,52.71,52.71,52.67,52.68,55207.0,41.1862,41.1862,41.155,41.1628,55207.0
2016-03-28 14:30:00,52.67,52.67,52.64,52.64,43189.0,41.155,41.155,41.1315,41.1315,43189.0
2016-03-28 14:35:00,52.64,52.67,52.64,52.66,27556.0,41.1315,41.155,41.1315,41.1471,27556.0
2016-03-28 14:40:00,52.66,52.67,52.62,52.62,108538.0,41.1471,41.155,41.1159,41.1159,108538.0
2016-03-28 14:45:00,52.62,52.63,52.61,52.63,170594.0,41.1159,41.1237,41.1081,41.1237,170594.0
2016-03-28 14:50:00,52.63,52.64,52.58,52.59,79766.0,41.1237,41.1315,41.0846,41.0925,79766.0
2016-03-28 14:55:00,52.59,52.6,52.55,52.58,74109.0,41.0925,41.1003,41.0612,41.0846,74109.0
2016-03-28 15:00:00,52.58,52.63,52.58,52.62,101367.0,41.0846,41.1237,41.0846,41.1159,101367.0
2016-03-28 15:05:00,52.62,52.66,52.62,52.65,51168.0,41.1159,41.1471,41.1159,41.1393,51168.0
2016-03-28 15:10:00,52.65,52.68,52.64,52.66,39754.0,41.1393,41.1628,41.1315,41.1471,39754.0
2016-03-28 15:15:00,52.67,52.68,52.64,52.65,104487.0,41.155,41.1628,41.1315,41.1393,104487.0
2016-03-28 15:20:00,52.64,52.68,52.64,52.65,145745.0,41.1315,41.1628,41.1315,41.1393,145745.0
2016-03-28 15:25:00,52.65,52.65,52.6,52.63,90689.0,41.1393,41.1393,41.1003,41.1237,90689.0
2016-03-28 15:30:00,52.63,52.66,52.61,52.64,91548.0,41.1237,41.1471,41.1081,41.1315,91548.0
2016-03-28 15:35:00,52.64,52.66,52.61,52.63,184972.0,41.1315,41.1471,41.1081,41.1237,184972.0
2016-03-28 15:40:00,52.64,52.67,52.63,52.66,117681.0,41.1315,41.155,41.1237,41.1471,117681.0
2016-03-28 15:45:00,52.66,52.67,52.6,52.63,127042.0,41.1471,41.155,41.1003,41.1237,127042.0
2016-03-28 15:50:00,52.63,52.63,52.57,52.58,135560.0,41.1237,41.1237,41.0768,41.0846,135560.0
2016-03-28 15:55:00,52.58,52.59,52.52,52.57,529294.0,41.0846,41.0925,41.0378,41.0768,529294.0
2016-03-29 09:30:00,52.57,52.7,52.57,52.6,282949.0,41.0768,41.1784,41.0768,41.1003,282949.0
2016-03-29 09:35:00,52.6,52.7,52.59,52.62,225156.0,41.1003,41.1784,41.0925,41.1159,225156.0
2016-03-29 09:40:00,52.62,52.7,52.6,52.69,108560.0,41.1159,41.1784,41.1003,41.1706,108560.0
2016-03-29 09:45:00,52.68,52.7,52.65,52.66,82089.0,41.1628,41.1784,41.1393,41.1471,82089.0
2016-03-29 09:50:00,52.66,52.68,52.63,52.64,57704.0,41.1471,41.1628,41.1237,41.1315,57704.0
2016-03-29 09:55:00,52.65,52.67,52.6,52.62,72744.0,41.1393,41.155,41.1003,41.1159,72744.0
2016-03-29 10:00:00,52.62,52.7,52.62,52.69,112031.0,41.1159,41.1784,41.1159,41.1706,112031.0
2016-03-29 10:05:00,52.69,52.7,52.64,52.66,45439.0,41.1706,41.1784,41.1315,41.1471,45439.0
2016-03-29 10:10:00,52.67,52.68,52.64,52.65,163956.0,41.155,41.1628,41.1315,41.1393,163956.0
2016-03-29 10:15:00,52.65,52.67,52.61,52.61,47247.0,41.1393,41.155,41.1081,41.1081,47247.0
2016-03-29 10:20:00,52.61,52.62,52.57,52.59,55369.0,41.1081,41.1159,41.0768,41.0925,55369.0
2016-03-29 10:25:00,52.59,52.6,52.57,52.58,35741.0,41.0925,41.1003,41.0768,41.0846,35741.0
2016-03-29 10:30:00,52.57,52.6,52.55,52.58,60254.0,41.0768,41.1003,41.0612,41.0846,60254.0
2016-03-29 10:35:00,52.59,52.63,52.57,52.61,97945.0,41.0925,41.1237,41.0768,41.1081,97945.0
2016-03-29 10:40:00,52.62,52.63,52.59,52.62,25481.0,41.1159,41.1237,41.0925,41.1159,25481.0
2016-03-29 10:45:00,52.62,52.64,52.6,52.64,38882.0,41.1159,41.1315,41.1003,41.1315,38882.0
2016-03-29 10:50:00,52.64,52.65,52.6,52.61,35047.0,41.1315,41.1393,41.1003,41.1081,35047.0
2016-03-29 10:55:00,52.61,52.63,52.59,52.63,62546.0,41.1081,41.1237,41.0925,41.1237,62546.0
2016-03-29 11:00:00,52.63,52.65,52.61,52.63,143520.0,41.1237,41.1393,41.1081,41.1237,143520.0
2016-03-29 11:05:00,52.62,52.63,52.6,52.62,78987.0,41.1159,41.1237,41.1003,41.1159,78987.0
2016-03-29 11:10:00,52.62,52.63,52.59,52.6,122263.0,41.1159,41.1237,41.0925,41.1003,122263.0
2016-03-29 11:15:00,52.6,52.63,52.59,52.62,138101.0,41.1003,41.1237,41.0925,41.1159,138101.0
2016-03-29 11:20:00,52.61,52.62,52.59,52.59,25976.0,41.1081,41.1159,41.0925,41.0925,25976.0
2016-03-29 11:25:00,52.59,52.59,52.55,52.58,49483.0,41.0925,41.0925,41.0612,41.0846,49483.0
2016-03-29 11:30:00,52.57,52.58,52.55,52.58,32834.0,41.0768,41.0846,41.0612,41.0846,32834.0
2016-03-29 11:35:00,52.58,52.58,52.52,52.52,66094.0,41.0846,41.0846,41.0378,41.0378,66094.0
2016-03-29 11:40:00,52.53,52.55,52.53,52.53,40893.0,41.0456,41.0612,41.0456,41.0456,40893.0
2016-03-29 11:45:00,52.52,52.56,52.52,52.55,31120.0,41.0378,41.069,41.0378,41.0612,31120.0
2016-03-29 11:50:00,52.55,52.56,52.53,52.55,23858.0,41.0612,41.069,41.0456,41.0612,23858.0
2016-03-29 11:55:00,52.55,52.56,52.52,52.53,45804.0,41.0612,41.069,41.0378,41.0456,45804.0
2016-03-29 12:00:00,52.52,52.53,52.5,52.52,81490.0,41.0378,41.0456,41.0221,41.0378,81490.0
2016-03-29 12:05:00,52.53,52.55,52.52,52.53,123508.0,41.0456,41.0612,41.0378,41.0456,123508.0
2016-03-29 12:10:00,52.53,52.57,52.52,52.56,56558.0,41.0456,41.0768,41.0378,41.069,56558.0
2016-03-29 12:15:00,52.56,52.57,52.54,52.55,44286.0,41.069,41.0768,41.0534,41.0612,44286.0
2016-03-29 12:20:00,52.55,52.75,52.54,52.73,641417.0,41.0612,41.2175,41.0534,41.2018,641417.0
2016-03-29 12:25:00,52.73,52.83,52.73,52.82,241606.0,41.2018,41.28,41.2018,41.2722,241606.0
2016-03-29 12:30:00,52.82,52.84,52.79,52.82,165738.0,41.2722,41.2878,41.2487,41.2722,165738.0
2016-03-29 12:35:00,52.83,52.84,52.77,52.8,233865.0,41.28,41.2878,41.2331,41.2565,233865.0
2016-03-29 12:40:00,52.79,52.86,52.79,52.85,191193.0,41.2487,41.3034,41.2487,41.2956,191193.0
2016-03-29 12:45:00,52.85,52.86,52.82,52.83,166221.0,41.2956,41.3034,41.2722,41.28,166221.0
2016-03-29 12:50:00,52.83,52.87,52.83,52.86,103520.0,41.28,41.3112,41.28,41.3034,103520.0
2016-03-29 12:55:00,52.86,52.86,52.82,52.83,25455.0,41.3034,41.3034,41.2722,41.28,25455.0
2016-03-29 13:00:00,52.83,52.86,52.8,52.8,122335.0,41.28,41.3034,41.2565,41.2565,122335.0
2016-03-29 13:05:00,52.8,52.81,52.78,52.81,30190.0,41.2565,41.2644,41.2409,41.2644,30190.0
2016-03-29 13:10:00,52.81,52.82,52.79,52.8,24662.0,41.2644,41.2722,41.2487,41.2565,24662.0
2016-03-29 13:15:00,52.8,52.83,52.8,52.81,22659.0,41.2565,41.28,41.2565,41.2644,22659.0
2016-03-29 13:20:00,52.81,52.81,52.76,52.77,51870.0,41.2644,41.2644,41.2253,41.2331,51870.0
2016-03-29 13:25:00,52.77,52.78,52.75,52.77,95446.0,41.2331,41.2409,41.2175,41.2331,95446.0
2016-03-29 13:30:00,52.77,52.78,52.75,52.76,65025.0,41.2331,41.2409,41.2175,41.2253,65025.0
2016-03-29 13:35:00,52.77,52.77,52.74,52.77,41673.0,41.2331,41.2331,41.2097,41.2331,41673.0
2016-03-29 13:40:00,52.76,52.81,52.76,52.79,63233.0,41.2253,41.2644,41.2253,41.2487,63233.0
2016-03-29 13:45:00,52.8,52.83,52.79,52.82,72860.0,41.2565,41.28,41.2487,41.2722,72860.0
2016-03-29 13:50:00,52.83,52.85,52.82,52.85,17941.0,41.28,41.2956,41.2722,41.2956,17941.0
2016-03-29 13:55:00,52.84,52.87,52.83,52.86,63847.0,41.2878,41.3112,41.28,41.3034,63847.0
2016-03-29 14:00:00,52.86,52.92,52.85,52.92,79084.0,41.3034,41.3503,41.2956,41.3503,79084.0
2016-03-29 14:05:00,52.93,52.93,52.87,52.88,112189.0,41.3581,41.3581,41.3112,41.319,112189.0
2016-03-29 14:10:00,52.88,52.9,52.87,52.9,86241.0,41.319,41.3347,41.3112,41.3347,86241.0
2016-03-29 14:15:00,52.9,52.93,52.88,52.9,277848.0,41.3347,41.3581,41.319,41.3347,277848.0
2016-03-29 14:20:00,52.9,52.92,52.89,52.91,61455.0,41.3347,41.3503,41.3269,41.3425,61455.0
2016-03-29 14:25:00,52.91,53.0,52.9,52.98,415317.0,41.3425,41.4128,41.3347,41.3972,415317.0
2016-03-29 14:30:00,52.98,53.01,52.97,53.0,303902.0,41.3972,41.4206,41.3894,41.4128,303902.0
2016-03-29 14:35:00,53.0,53.0,52.97,52.98,57822.0,41.4128,41.4128,41.3894,41.3972,57822.0
2016-03-29 14:40:00,52.98,53.0,52.95,52.97,219300.0,41.3972,41.4128,41.3737,41.3894,219300.0
2016-03-29 14:45:00,52.97,52.98,52.95,52.96,61933.0,41.3894,41.3972,41.3737,41.3816,61933.0
2016-03-29 14:50:00,52.96,52.96,52.91,52.92,130713.0,41.3816,41.3816,41.3425,41.3503,130713.0
2016-03-29 14:55:00,52.93,52.95,52.9,52.95,83275.0,41.3581,41.3737,41.3347,41.3737,83275.0
2016-03-29 15:00:00,52.95,52.95,52.92,52.95,20274.0,41.3737,41.3737,41.3503,41.3737,20274.0
2016-03-29 15:05:00,52.95,52.98,52.94,52.97,136814.0,41.3737,41.3972,41.3659,41.3894,136814.0
2016-03-29 15:10:00,52.97,53.0,52.96,52.99,45867.0,41.3894,41.4128,41.3816,41.405,45867.0
2016-03-29 15:15:00,52.99,52.99,52.95,52.96,94838.0,41.405,41.405,41.3737,41.3816,94838.0
2016-03-29 15:20:00,52.97,52.98,52.95,52.96,72588.0,41.3894,41.3972,41.3737,41.3816,72588.0
2016-03-29 15:25:00,52.95,52.98,52.95,52.98,74752.0,41.3737,41.3972,41.3737,41.3972,74752.0
2016-03-29 15:30:00,52.98,52.98,52.96,52.96,94998.0,41.3972,41.3972,41.3816,41.3816,94998.0
2016-03-29 15:35:00,52.96,52.97,52.94,52.96,75810.0,41.3816,41.3894,41.3659,41.3816,75810.0
2016-03-29 15:40:00,52.96,52.98,52.95,52.96,125328.0,41.3816,41.3972,41.3737,41.3816,125328.0
2016-03-29 15:45:00,52.96,52.96,52.93,52.94,297893.0,41.3816,41.3816,41.3581,41.3659,297893.0
2016-03-29 15:50:00,52.95,52.98,52.94,52.96,313498.0,41.3737,41.3972,41.3659,41.3816,313498.0
2016-03-29 15:55:00,52.96,52.99,52.94,52.98,530988.0,41.3816,41.405,41.3659,41.3972,530988.0
2016-03-30 09:30:00,53.17,53.23,53.04,53.06,274010.0,41.5456,41.5925,41.4441,41.4597,274010.0
2016-03-30 09:35:00,53.06,53.09,53.04,53.09,101468.0,41.4597,41.4831,41.4441,41.4831,101468.0
2016-03-30 09:40:00,53.09,53.14,53.07,53.13,288142.0,41.4831,41.5222,41.4675,41.5144,288142.0
2016-03-30 09:45:00,53.14,53.15,53.05,53.08,119772.0,41.5222,41.53,41.4519,41.4753,119772.0
2016-03-30 09:50:00,53.08,53.12,53.07,53.1,136332.0,41.4753,41.5066,41.4675,41.491,136332.0
2016-03-30 09:55:00,53.1,53.14,53.09,53.13,223254.0,41.491,41.5222,41.4831,41.5144,223254.0
2016-03-30 10:00:00,53.13,53.14,53.09,53.14,156943.0,41.5144,41.5222,41.4831,41.5222,156943.0
2016-03-30 10:05:00,53.14,53.14,53.09,53.11,93428.0,41.5222,41.5222,41.4831,41.4988,93428.0
2016-03-30 10:10:00,53.1,53.15,53.1,53.13,96227.0,41.491,41.53,41.491,41.5144,96227.0
2016-03-30 10:15:00,53.13,53.14,53.1,53.13,85242.0,41.5144,41.5222,41.491,41.5144,85242.0
2016-03-30 10:20:00,53.14,53.18,53.13,53.14,121335.0,41.5222,41.5535,41.5144,41.5222,121335.0
2016-03-30 10:25:00,53.15,53.18,53.13,53.14,51883.0,41.53,41.5535,41.5144,41.5222,51883.0
2016-03-30 10:30:00,53.15,53.16,53.12,53.14,167116.0,41.53,41.5378,41.5066,41.5222,167116.0
2016-03-30 10:35:00,53.14,53.15,53.09,53.13,78020.0,41.5222,41.53,41.4831,41.5144,78020.0
2016-03-30 10:40:00,53.13,53.16,53.12,53.15,87154.0,41.5144,41.5378,41.5066,41.53,87154.0
2016-03-30 10:45:00,53.16,53.18,53.14,53.17,65364.0,41.5378,41.5535,41.5222,41.5456,65364.0
2016-03-30 10:50:00,53.17,53.2,53.15,53.2,87565.0,41.5456,41.5691,41.53,41.5691,87565.0
2016-03-30 10:55:00,53.19,53.21,53.18,53.21,97207.0,41.5613,41.5769,41.5535,41.5769,97207.0
2016-03-30 11:00:00,53.21,53.27,53.21,53.26,152144.0,41.5769,41.6238,41.5769,41.616,152144.0
2016-03-30 11:05:00,53.27,53.3,53.26,53.29,81992.0,41.6238,41.6472,41.616,41.6394,81992.0
2016-03-30 11:10:00,53.3,53.3,53.27,53.29,80038.0,41.6472,41.6472,41.6238,41.6394,80038.0
2016-03-30 11:15:00,53.3,53.32,53.29,53.3,97287.0,41.6472,41.6629,41.6394,41.6472,97287.0
2016-03-30 11:20:00,53.3,53.31,53.27,53.28,211176.0,41.6472,41.655,41.6238,41.6316,211176.0
2016-03-30 11:25:00,53.28,53.31,53.27,53.29,98398.0,41.6316,41.655,41.6238,41.6394,98398.0
2016-03-30 11:30:00,53.28,53.3,53.27,53.28,161170.0,41.6316,41.6472,41.6238,41.6316,161170.0
2016-03-30 11:35:00,53.28,53.28,53.22,53.25,136664.0,41.6316,41.6316,41.5847,41.6082,136664.0
2016-03-30 11:40:00,53.24,53.26,53.21,53.22,56138.0,41.6003,41.616,41.5769,41.5847,56138.0
2016-03-30 11:45:00,53.22,53.25,53.2,53.23,113281.0,41.5847,41.6082,41.5691,41.5925,113281.0
2016-03-30 11:50:00,53.23,53.23,53.2,53.23,39912.0,41.5925,41.5925,41.5691,41.5925,39912.0
2016-03-30 11:55:00,53.22,53.27,53.22,53.26,499448.0,41.5847,41.6238,41.5847,41.616,499448.0
2016-03-30 12:00:00,53.26,53.29,53.26,53.27,220808.0,41.616,41.6394,41.616,41.6238,220808.0
2016-03-30 12:05:00,53.27,53.27,53.25,53.25,62096.0,41.6238,41.6238,41.6082,41.6082,62096.0
2016-03-30 12:10:00,53.25,53.27,53.24,53.26,85653.0,41.6082,41.6238,41.6003,41.616,85653.0
2016-03-30 12:15:00,53.26,53.3,53.26,53.28,110426.0,41.616,41.6472,41.616,41.6316,110426.0
2016-03-30 12:20:00,53.28,53.29,53.22,53.23,54655.0,41.6316,41.6394,41.5847,41.5925,54655.0
2016-03-30 12:25:00,53.22,53.24,53.2,53.23,30433.0,41.5847,41.6003,41.5691,41.5925,30433.0
2016-03-30 12:30:00,53.23,53.25,53.21,53.25,78934.0,41.5925,41.6082,41.5769,41.6082,78934.0
2016-03-30 12:35:00,53.25,53.25,53.19,53.21,70509.0,41.6082,41.6082,41.5613,41.5769,70509.0
2016-03-30 12:40:00,53.2,53.24,53.2,53.22,69735.0,41.5691,41.6003,41.5691,41.5847,69735.0
2016-03-30 12:45:00,53.22,53.23,53.19,53.21,67855.0,41.5847,41.5925,41.5613,41.5769,67855.0
2016-03-30 12:50:00,53.21,53.24,53.21,53.23,97973.0,41.5769,41.6003,41.5769,41.5925,97973.0
2016-03-30 12:55:00,53.23,53.26,53.21,53.25,53810.0,41.5925,41.616,41.5769,41.6082,53810.0
2016-03-30 13:00:00,53.25,53.26,53.23,53.23,66644.0,41.6082,41.616,41.5925,41.5925,66644.0
2016-03-30 13:05:00,53.23,53.24,53.2,53.21,100331.0,41.5925,41.6003,41.5691,41.5769,100331.0
2016-03-30 13:10:00,53.21,53.22,53.2,53.2,57881.0,41.5769,41.5847,41.5691,41.5691,57881.0
2016-03-30 13:15:00,53.2,53.21,53.19,53.2,42689.0,41.5691,41.5769,41.5613,41.5691,42689.0
2016-03-30 13:20:00,53.2,53.2,53.18,53.19,49337.0,41.5691,41.5691,41.5535,41.5613,49337.0
2016-03-30 13:25:00,53.19,53.21,53.17,53.17,45677.0,41.5613,41.5769,41.5456,41.5456,45677.0
2016-03-30 13:30:00,53.17,53.2,53.16,53.19,60538.0,41.5456,41.5691,41.5378,41.5613,60538.0
2016-03-30 13:35:00,53.19,53.2,53.18,53.19,45467.0,41.5613,41.5691,41.5535,41.5613,45467.0
2016-03-30 13:40:00,53.19,53.21,53.18,53.2,45255.0,41.5613,41.5769,41.5535,41.5691,45255.0
2016-03-30 13:45:00,53.2,53.21,53.19,53.21,49221.0,41.5691,41.5769,41.5613,41.5769,49221.0
2016-03-30 13:50:00,53.21,53.24,53.2,53.23,29862.0,41.5769,41.6003,41.5691,41.5925,29862.0
2016-03-30 13:55:00,53.23,53.26,53.23,53.23,92234.0,41.5925,41.616,41.5925,41.5925,92234.0
2016-03-30 14:00:00,53.22,53.25,53.22,53.24,90963.0,41.5847,41.6082,41.5847,41.6003,90963.0
2016-03-30 14:05:00,53.24,53.26,53.22,53.22,36382.0,41.6003,41.616,41.5847,41.5847,36382.0
2016-03-30 14:10:00,53.22,53.25,53.22,53.24,60413.0,41.5847,41.6082,41.5847,41.6003,60413.0
2016-03-30 14:15:00,53.24,53.25,53.22,53.23,97886.0,41.6003,41.6082,41.5847,41.5925,97886.0
2016-03-30 14:20:00,53.23,53.24,53.2,53.23,54779.0,41.5925,41.6003,41.5691,41.5925,54779.0
2016-03-30 14:25:00,53.23,53.27,53.22,53.26,123699.0,41.5925,41.6238,41.5847,41.616,123699.0
2016-03-30 14:30:00,53.27,53.29,53.25,53.26,101864.0,41.6238,41.6394,41.6082,41.616,101864.0
2016-03-30 14:35:00,53.26,53.26,53.24,53.24,47470.0,41.616,41.616,41.6003,41.6003,47470.0
2016-03-30 14:40:00,53.24,53.25,53.2,53.21,95686.0,41.6003,41.6082,41.5691,41.5769,95686.0
2016-03-30 14:45:00,53.21,53.26,53.2,53.24,63653.0,41.5769,41.616,41.5691,41.6003,63653.0
2016-03-30 14:50:00,53.25,53.27,53.24,53.27,47899.0,41.6082,41.6238,41.6003,41.6238,47899.0
2016-03-30 14:55:00,53.27,53.28,53.26,53.28,37762.0,41.6238,41.6316,41.616,41.6316,37762.0
2016-03-30 15:00:00,53.27,53.29,53.27,53.27,78976.0,41.6238,41.6394,41.6238,41.6238,78976.0
2016-03-30 15:05:00,53.27,53.31,53.27,53.3,122724.0,41.6238,41.655,41.6238,41.6472,122724.0
2016-03-30 15:10:00,53.3,53.31,53.29,53.31,77822.0,41.6472,41.655,41.6394,41.655,77822.0
2016-03-30 15:15:00,53.3,53.32,53.3,53.3,84191.0,41.6472,41.6629,41.6472,41.6472,84191.0
2016-03-30 15:20:00,53.29,53.33,53.28,53.31,156055.0,41.6394,41.6707,41.6316,41.655,156055.0
2016-03-30 15:25:00,53.31,53.34,53.3,53.32,128859.0,41.655,41.6785,41.6472,41.6629,128859.0
2016-03-30 15:30:00,53.32,53.33,53.31,53.32,134830.0,41.6629,41.6707,41.655,41.6629,134830.0
2016-03-30 15:35:00,53.32,53.32,53.3,53.3,186598.0,41.6629,41.6629,41.6472,41.6472,186598.0
2016-03-30 15:40:00,53.3,53.32,53.28,53.29,97634.0,41.6472,41.6629,41.6316,41.6394,97634.0
2016-03-30 15:45:00,53.3,53.3,53.26,53.26,107259.0,41.6472,41.6472,41.616,41.616,107259.0
2016-03-30 15:50:00,53.26,53.29,53.25,53.27,369970.0,41.616,41.6394,41.6082,41.6238,369970.0
2016-03-30 15:55:00,53.27,53.27,53.22,53.23,374309.0,41.6238,41.6238,41.5847,41.5925,374309.0
2016-03-31 09:30:00,53.25,53.34,53.2,53.33,153365.0,41.6082,41.6785,41.5691,41.6707,153365.0
2016-03-31 09:35:00,53.33,53.34,53.29,53.31,133078.0,41.6707,41.6785,41.6394,41.655,133078.0
2016-03-31 09:40:00,53.31,53.32,53.25,53.28,96253.0,41.655,41.6629,41.6082,41.6316,96253.0
2016-03-31 09:45:00,53.28,53.28,53.21,53.26,112777.0,41.6316,41.6316,41.5769,41.616,112777.0
2016-03-31 09:50:00,53.26,53.26,53.21,53.26,125406.0,41.616,41.616,41.5769,41.616,125406.0
2016-03-31 09:55:00,53.26,53.29,53.24,53.27,109555.0,41.616,41.6394,41.6003,41.6238,109555.0
2016-03-31 10:00:00,53.26,53.27,53.23,53.23,46328.0,41.616,41.6238,41.5925,41.5925,46328.0
2016-03-31 10:05:00,53.23,53.25,53.21,53.25,84893.0,41.5925,41.6082,41.5769,41.6082,84893.0
2016-03-31 10:10:00,53.24,53.27,53.22,53.24,115865.0,41.6003,41.6238,41.5847,41.6003,115865.0
2016-03-31 10:15:00,53.24,53.27,53.23,53.26,264452.0,41.6003,41.6238,41.5925,41.616,264452.0
2016-03-31 10:20:00,53.27,53.3,53.25,53.29,198574.0,41.6238,41.6472,41.6082,41.6394,198574.0
2016-03-31 10:25:00,53.29,53.29,53.24,53.24,63260.0,41.6394,41.6394,41.6003,41.6003,63260.0
2016-03-31 10:30:00,53.25,53.28,53.24,53.27,153602.0,41.6082,41.6316,41.6003,41.6238,153602.0
2016-03-31 10:35:00,53.27,53.29,53.25,53.27,49959.0,41.6238,41.6394,41.6082,41.6238,49959.0
2016-03-31 10:40:00,53.27,53.31,53.27,53.3,82678.0,41.6238,41.655,41.6238,41.6472,82678.0
2016-03-31 10:45:00,53.3,53.33,53.29,53.3,169635.0,41.6472,41.6707,41.6394,41.6472,169635.0
2016-03-31 10:50:00,53.3,53.3,53.27,53.28,133760.0,41.6472,41.6472,41.6238,41.6316,133760.0
2016-03-31 10:55:00,53.28,53.29,53.27,53.27,24622.0,41.6316,41.6394,41.6238,41.6238,24622.0
2016-03-31 11:00:00,53.27,53.28,53.25,53.26,62730.0,41.6238,41.6316,41.6082,41.616,62730.0
2016-03-31 11:05:00,53.26,53.28,53.24,53.27,84236.0,41.616,41.6316,41.6003,41.6238,84236.0
2016-03-31 11:10:00,53.27,53.28,53.23,53.25,47212.0,41.6238,41.6316,41.5925,41.6082,47212.0
2016-03-31 11:15:00,53.25,53.28,53.24,53.26,141809.0,41.6082,41.6316,41.6003,41.616,141809.0
2016-03-31 11:20:00,53.26,53.27,53.22,53.26,105968.0,41.616,41.6238,41.5847,41.616,105968.0
2016-03-31 11:25:00,53.26,53.29,53.26,53.29,82059.0,41.616,41.6394,41.616,41.6394,82059.0
2016-03-31 11:30:00,53.29,53.3,53.24,53.25,64302.0,41.6394,41.6472,41.6003,41.6082,64302.0
2016-03-31 11:35:00,53.25,53.26,53.22,53.24,49623.0,41.6082,41.616,41.5847,41.6003,49623.0
2016-03-31 11:40:00,53.24,53.26,53.23,53.24,54901.0,41.6003,41.616,41.5925,41.6003,54901.0
2016-03-31 11:45:00,53.25,53.25,53.22,53.23,35754.0,41.6082,41.6082,41.5847,41.5925,35754.0
2016-03-31 11:50:00,53.22,53.24,53.21,53.21,88058.0,41.5847,41.6003,41.5769,41.5769,88058.0
2016-03-31 11:55:00,53.21,53.25,53.21,53.25,50964.0,41.5769,41.6082,41.5769,41.6082,50964.0
2016-03-31 12:00:00,53.25,53.28,53.23,53.24,47085.0,41.6082,41.6316,41.5925,41.6003,47085.0
2016-03-31 12:05:00,53.24,53.25,53.23,53.24,16295.0,41.6003,41.6082,41.5925,41.6003,16295.0
2016-03-31 12:10:00,53.24,53.25,53.23,53.24,45625.0,41.6003,41.6082,41.5925,41.6003,45625.0
2016-03-31 12:15:00,53.24,53.26,53.24,53.26,27898.0,41.6003,41.616,41.6003,41.616,27898.0
2016-03-31 12:20:00,53.25,53.26,53.23,53.23,52656.0,41.6082,41.616,41.5925,41.5925,52656.0
2016-03-31 12:25:00,53.23,53.24,53.21,53.23,22735.0,41.5925,41.6003,41.5769,41.5925,22735.0
2016-03-31 12:30:00,53.23,53.23,53.21,53.21,31430.0,41.5925,41.5925,41.5769,41.5769,31430.0
2016-03-31 12:35:00,53.22,53.22,53.18,53.19,86783.0,41.5847,41.5847,41.5535,41.5613,86783.0
2016-03-31 12:40:00,53.19,53.21,53.17,53.2,111025.0,41.5613,41.5769,41.5456,41.5691,111025.0
2016-03-31 12:45:00,53.2,53.21,53.19,53.2,23817.0,41.5691,41.5769,41.5613,41.5691,23817.0
2016-03-31 12:50:00,53.19,53.2,53.17,53.18,28129.0,41.5613,41.5691,41.5456,41.5535,28129.0
2016-03-31 12:55:00,53.18,53.19,53.17,53.19,88740.0,41.5535,41.5613,41.5456,41.5613,88740.0
2016-03-31 13:00:00,53.19,53.22,53.18,53.2,56575.0,41.5613,41.5847,41.5535,41.5691,56575.0
2016-03-31 13:05:00,53.21,53.22,53.19,53.2,549552.0,41.5769,41.5847,41.5613,41.5691,549552.0
2016-03-31 13:10:00,53.2,53.22,53.2,53.21,32640.0,41.5691,41.5847,41.5691,41.5769,32640.0
2016-03-31 13:15:00,53.2,53.21,53.19,53.2,56812.0,41.5691,41.5769,41.5613,41.5691,56812.0
2016-03-31 13:20:00,53.21,53.22,53.19,53.2,24826.0,41.5769,41.5847,41.5613,41.5691,24826.0
2016-03-31 13:25:00,53.2,53.21,53.19,53.2,21486.0,41.5691,41.5769,41.5613,41.5691,21486.0
2016-03-31 13:30:00,53.21,53.21,53.16,53.16,78388.0,41.5769,41.5769,41.5378,41.5378,78388.0
2016-03-31 13:35:00,53.17,53.17,53.14,53.16,40503.0,41.5456,41.5456,41.5222,41.5378,40503.0
2016-03-31 13:40:00,53.16,53.17,53.14,53.14,35430.0,41.5378,41.5456,41.5222,41.5222,35430.0
2016-03-31 13:45:00,53.14,53.15,53.13,53.13,21864.0,41.5222,41.53,41.5144,41.5144,21864.0
2016-03-31 13:50:00,53.13,53.15,53.13,53.14,28849.0,41.5144,41.53,41.5144,41.5222,28849.0
2016-03-31 13:55:00,53.14,53.14,53.09,53.14,146674.0,41.5222,41.5222,41.4831,41.5222,146674.0
2016-03-31 14:00:00,53.13,53.14,53.11,53.11,44780.0,41.5144,41.5222,41.4988,41.4988,44780.0
2016-03-31 14:05:00,53.11,53.14,53.11,53.13,35308.0,41.4988,41.5222,41.4988,41.5144,35308.0
2016-03-31 14:10:00,53.13,53.13,53.1,53.11,17753.0,41.5144,41.5144,41.491,41.4988,17753.0
2016-03-31 14:15:00,53.1,53.13,53.1,53.13,170640.0,41.491,41.5144,41.491,41.5144,170640.0
2016-03-31 14:20:00,53.13,53.13,53.09,53.09,114710.0,41.5144,41.5144,41.4831,41.4831,114710.0
2016-03-31 14:25:00,53.1,53.1,53.07,53.09,91853.0,41.491,41.491,41.4675,41.4831,91853.0
2016-03-31 14:30:00,53.09,53.1,53.07,53.08,40896.0,41.4831,41.491,41.4675,41.4753,40896.0
2016-03-31 14:35:00,53.08,53.08,53.05,53.05,53283.0,41.4753,41.4753,41.4519,41.4519,53283.0
2016-03-31 14:40:00,53.05,53.05,53.02,53.02,107960.0,41.4519,41.4519,41.4284,41.4284,107960.0
2016-03-31 14:45:00,53.03,53.06,53.02,53.05,60669.0,41.4363,41.4597,41.4284,41.4519,60669.0
2016-03-31 14:50:00,53.05,53.08,53.03,53.07,137621.0,41.4519,41.4753,41.4363,41.4675,137621.0
2016-03-31 14:55:00,53.07,53.08,53.02,53.05,74192.0,41.4675,41.4753,41.4284,41.4519,74192.0
2016-03-31 15:00:00,53.04,53.08,53.03,53.07,177319.0,41.4441,41.4753,41.4363,41.4675,177319.0
2016-03-31 15:05:00,53.07,53.07,53.04,53.05,44901.0,41.4675,41.4675,41.4441,41.4519,44901.0
2016-03-31 15:10:00,53.05,53.05,53.02,53.05,90707.0,41.4519,41.4519,41.4284,41.4519,90707.0
2016-03-31 15:15:00,53.05,53.08,53.03,53.08,209090.0,41.4519,41.4753,41.4363,41.4753,209090.0
2016-03-31 15:20:00,53.08,53.12,53.07,53.09,109434.0,41.4753,41.5066,41.4675,41.4831,109434.0
2016-03-31 15:25:00,53.09,53.11,53.07,53.08,56970.0,41.4831,41.4988,41.4675,41.4753,56970.0
2016-03-31 15:30:00,53.09,53.11,53.08,53.11,158856.0,41.4831,41.4988,41.4753,41.4988,158856.0
2016-03-31 15:35:00,53.11,53.12,53.09,53.1,116636.0,41.4988,41.5066,41.4831,41.491,116636.0
2016-03-31 15:40:00,53.1,53.11,53.07,53.1,234146.0,41.491,41.4988,41.4675,41.491,234146.0
2016-03-31 15:45:00,53.1,53.14,53.09,53.1,286255.0,41.491,41.5222,41.4831,41.491,286255.0
2016-03-31 15:50:00,53.1,53.12,53.08,53.1,303660.0,41.491,41.5066,41.4753,41.491,303660.0
2016-03-31 15:55:00,53.09,53.09,53.0,53.04,534730.0,41.4831,41.4831,41.4128,41.4441,534730.0
2016-04-01 09:30:00,52.83,52.95,52.77,52.94,298625.0,41.28,41.3737,41.2331,41.3659,298625.0
2016-04-01 09:35:00,52.94,53.04,52.9,53.02,136102.0,41.3659,41.4441,41.3347,41.4284,136102.0
2016-04-01 09:40:00,53.02,53.06,53.0,53.02,104412.0,41.4284,41.4597,41.4128,41.4284,104412.0
2016-04-01 09:45:00,53.02,53.04,52.96,52.97,90878.0,41.4284,41.4441,41.3816,41.3894,90878.0
2016-04-01 09:50:00,52.96,53.01,52.93,52.98,90517.0,41.3816,41.4206,41.3581,41.3972,90517.0
2016-04-01 09:55:00,52.99,53.05,52.99,53.04,164730.0,41.405,41.4519,41.405,41.4441,164730.0
2016-04-01 10:00:00,53.04,53.11,53.03,53.1,215935.0,41.4441,41.4988,41.4363,41.491,215935.0
2016-04-01 10:05:00,53.1,53.21,53.09,53.21,117955.0,41.491,41.5769,41.4831,41.5769,117955.0
2016-04-01 10:10:00,53.21,53.25,53.19,53.23,93241.0,41.5769,41.6082,41.5613,41.5925,93241.0
2016-04-01 10:15:00,53.23,53.25,53.22,53.23,121982.0,41.5925,41.6082,41.5847,41.5925,121982.0
2016-04-01 10:20:00,53.23,53.29,53.22,53.26,70837.0,41.5925,41.6394,41.5847,41.616,70837.0
2016-04-01 10:25:00,53.26,53.28,53.24,53.25,163040.0,41.616,41.6316,41.6003,41.6082,163040.0
2016-04-01 10:30:00,53.25,53.27,53.21,53.21,131052.0,41.6082,41.6238,41.5769,41.5769,131052.0
2016-04-01 10:35:00,53.21,53.3,53.21,53.28,156574.0,41.5769,41.6472,41.5769,41.6316,156574.0
2016-04-01 10:40:00,53.28,53.33,53.28,53.31,60751.0,41.6316,41.6707,41.6316,41.655,60751.0
2016-04-01 10:45:00,53.31,53.34,53.29,53.29,86614.0,41.655,41.6785,41.6394,41.6394,86614.0
2016-04-01 10:50:00,53.3,53.3,53.27,53.27,61467.0,41.6472,41.6472,41.6238,41.6238,61467.0
2016-04-01 10:55:00,53.27,53.36,53.27,53.34,182434.0,41.6238,41.6941,41.6238,41.6785,182434.0
2016-04-01 11:00:00,53.35,53.36,53.33,53.35,194345.0,41.6863,41.6941,41.6707,41.6863,194345.0
2016-04-01 11:05:00,53.35,53.36,53.32,53.33,212967.0,41.6863,41.6941,41.6629,41.6707,212967.0
2016-04-01 11:10:00,53.33,53.38,53.33,53.36,108278.0,41.6707,41.7097,41.6707,41.6941,108278.0
2016-04-01 11:15:00,53.37,53.37,53.34,53.36,80761.0,41.7019,41.7019,41.6785,41.6941,80761.0
2016-04-01 11:20:00,53.36,53.37,53.33,53.34,84427.0,41.6941,41.7019,41.6707,41.6785,84427.0
2016-04-01 11:25:00,53.33,53.41,53.33,53.39,86882.0,41.6707,41.7332,41.6707,41.7175,86882.0
2016-04-01 11:30:00,53.38,53.42,53.38,53.42,59893.0,41.7097,41.741,41.7097,41.741,59893.0
2016-04-01 11:35:00,53.41,53.44,53.4,53.4,260593.0,41.7332,41.7566,41.7254,41.7254,260593.0
2016-04-01 11:40:00,53.4,53.41,53.36,53.38,76588.0,41.7254,41.7332,41.6941,41.7097,76588.0
2016-04-01 11:45:00,53.38,53.4,53.37,53.37,88922.0,41.7097,41.7254,41.7019,41.7019,88922.0
2016-04-01 11:50:00,53.38,53.38,53.33,53.33,422721.0,41.7097,41.7097,41.6707,41.6707,422721.0
2016-04-01 11:55:00,53.34,53.36,53.33,53.35,405037.0,41.6785,41.6941,41.6707,41.6863,405037.0
2016-04-01 12:00:00,53.35,53.36,53.34,53.34,137885.0,41.6863,41.6941,41.6785,41.6785,137885.0
2016-04-01 12:05:00,53.33,53.34,53.32,53.33,55355.0,41.6707,41.6785,41.6629,41.6707,55355.0
2016-04-01 12:10:00,53.33,53.34,53.3,53.33,72496.0,41.6707,41.6785,41.6472,41.6707,72496.0
2016-04-01 12:15:00,53.33,53.35,53.32,53.34,35361.0,41.6707,41.6863,41.6629,41.6785,35361.0
2016-04-01 12:20:00,53.34,53.35,53.31,53.33,73371.0,41.6785,41.6863,41.655,41.6707,73371.0
2016-04-01 12:25:00,53.33,53.35,53.32,53.35,26914.0,41.6707,41.6863,41.6629,41.6863,26914.0
2016-04-01 12:30:00,53.35,53.35,53.33,53.35,89954.0,41.6863,41.6863,41.6707,41.6863,89954.0
2016-04-01 12:35:00,53.34,53.36,53.34,53.36,41139.0,41.6785,41.6941,41.6785,41.6941,41139.0
2016-04-01 12:40:00,53.36,53.4,53.36,53.37,123796.0,41.6941,41.7254,41.6941,41.7019,123796.0
2016-04-01 12:45:00,53.37,53.41,53.36,53.41,400115.0,41.7019,41.7332,41.6941,41.7332,400115.0
2016-04-01 12:50:00,53.41,53.41,53.34,53.35,130753.0,41.7332,41.7332,41.6785,41.6863,130753.0
2016-04-01 12:55:00,53.34,53.38,53.33,53.36,108687.0,41.6785,41.7097,41.6707,41.6941,108687.0
2016-04-01 13:00:00,53.37,53.38,53.35,53.38,59817.0,41.7019,41.7097,41.6863,41.7097,59817.0
2016-04-01 13:05:00,53.38,53.38,53.35,53.37,111655.0,41.7097,41.7097,41.6863,41.7019,111655.0
2016-04-01 13:10:00,53.37,53.39,53.36,53.37,65723.0,41.7019,41.7175,41.6941,41.7019,65723.0
2016-04-01 13:15:00,53.37,53.39,53.36,53.38,57800.0,41.7019,41.7175,41.6941,41.7097,57800.0
2016-04-01 13:20:00,53.38,53.42,53.37,53.41,59746.0,41.7097,41.741,41.7019,41.7332,59746.0
2016-04-01 13:25:00,53.42,53.45,53.41,53.42,46260.0,41.741,41.7644,41.7332,41.741,46260.0
2016-04-01 13:30:00,53.43,53.46,53.42,53.45,71058.0,41.7488,41.7722,41.741,41.7644,71058.0
2016-04-01 13:35:00,53.46,53.47,53.44,53.46,61198.0,41.7722,41.7801,41.7566,41.7722,61198.0
2016-04-01 13:40:00,53.45,53.47,53.45,53.46,92176.0,41.7644,41.7801,41.7644,41.7722,92176.0
2016-04-01 13:45:00,53.45,53.48,53.45,53.47,51558.0,41.7644,41.7879,41.7644,41.7801,51558.0
2016-04-01 13:50:00,53.47,53.51,53.47,53.51,34912.0,41.7801,41.8113,41.7801,41.8113,34912.0
2016-04-01 13:55:00,53.51,53.51,53.49,53.5,66048.0,41.8113,41.8113,41.7957,41.8035,66048.0
2016-04-01 14:00:00,53.51,53.52,53.49,53.51,60921.0,41.8113,41.8191,41.7957,41.8113,60921.0
2016-04-01 14:05:00,53.51,53.53,53.5,53.51,237366.0,41.8113,41.8269,41.8035,41.8113,237366.0
2016-04-01 14:10:00,53.51,53.53,53.5,53.52,129448.0,41.8113,41.8269,41.8035,41.8191,129448.0
2016-04-01 14:15:00,53.52,53.53,53.51,53.51,163520.0,41.8191,41.8269,41.8113,41.8113,163520.0
2016-04-01 14:20:00,53.51,53.51,53.48,53.51,150066.0,41.8113,41.8113,41.7879,41.8113,150066.0
2016-04-01 14:25:00,53.5,53.51,53.47,53.49,357478.0,41.8035,41.8113,41.7801,41.7957,357478.0
2016-04-01 14:30:00,53.48,53.52,53.48,53.51,106979.0,41.7879,41.8191,41.7879,41.8113,106979.0
2016-04-01 14:35:00,53.51,53.55,53.5,53.53,120587.0,41.8113,41.8426,41.8035,41.8269,120587.0
2016-04-01 14:40:00,53.52,53.56,53.52,53.55,91004.0,41.8191,41.8504,41.8191,41.8426,91004.0
2016-04-01 14:45:00,53.56,53.61,53.55,53.59,66961.0,41.8504,41.8895,41.8426,41.8738,66961.0
2016-04-01 14:50:00,53.59,53.6,53.58,53.58,91069.0,41.8738,41.8816,41.866,41.866,91069.0
2016-04-01 14:55:00,53.59,53.6,53.58,53.58,48667.0,41.8738,41.8816,41.866,41.866,48667.0
2016-04-01 15:00:00,53.58,53.61,53.57,53.58,196205.0,41.866,41.8895,41.8582,41.866,196205.0
2016-04-01 15:05:00,53.58,53.59,53.57,53.58,95529.0,41.866,41.8738,41.8582,41.866,95529.0
2016-04-01 15:10:00,53.58,53.6,53.56,53.56,107049.0,41.866,41.8816,41.8504,41.8504,107049.0
2016-04-01 15:15:00,53.57,53.58,53.55,53.58,79010.0,41.8582,41.866,41.8426,41.866,79010.0
2016-04-01 15:20:00,53.57,53.58,53.55,53.55,115420.0,41.8582,41.866,41.8426,41.8426,115420.0
2016-04-01 15:25:00,53.56,53.6,53.55,53.6,103656.0,41.8504,41.8816,41.8426,41.8816,103656.0
2016-04-01 15:30:00,53.59,53.64,53.58,53.63,276763.0,41.8738,41.9129,41.866,41.9051,276763.0
2016-04-01 15:35:00,53.62,53.65,53.6,53.65,182618.0,41.8973,41.9207,41.8816,41.9207,182618.0
2016-04-01 15:40:00,53.65,53.69,53.64,53.69,220625.0,41.9207,41.952,41.9129,41.952,220625.0
2016-04-01 15:45:00,53.69,53.71,53.69,53.7,123798.0,41.952,41.9676,41.952,41.9598,123798.0
2016-04-01 15:50:00,53.7,53.71,53.65,53.67,339622.0,41.9598,41.9676,41.9207,41.9363,339622.0
2016-04-01 15:55:00,53.67,53.77,53.66,53.72,2732885.0,41.9363,42.0145,41.9285,41.9754,2732885.0
2016-04-04 09:30:00,53.69,53.71,53.59,53.63,186874.0,41.952,41.9676,41.8738,41.9051,186874.0
2016-04-04 09:35:00,53.64,53.75,53.63,53.68,262891.0,41.9129,41.9988,41.9051,41.9441,262891.0
2016-04-04 09:40:00,53.68,53.7,53.58,53.59,164914.0,41.9441,41.9598,41.866,41.8738,164914.0
2016-04-04 09:45:00,53.58,53.62,53.52,53.62,207805.0,41.866,41.8973,41.8191,41.8973,207805.0
2016-04-04 09:50:00,53.63,53.63,53.52,53.56,103449.0,41.9051,41.9051,41.8191,41.8504,103449.0
2016-04-04 09:55:00,53.55,53.55,53.49,53.52,144633.0,41.8426,41.8426,41.7957,41.8191,144633.0
2016-04-04 10:00:00,53.53,53.56,53.47,53.52,120968.0,41.8269,41.8504,41.7801,41.8191,120968.0
2016-04-04 10:05:00,53.53,53.57,53.51,53.54,137661.0,41.8269,41.8582,41.8113,41.8348,137661.0
2016-04-04 10:10:00,53.54,53.56,53.47,53.5,218191.0,41.8348,41.8504,41.7801,41.8035,218191.0
2016-04-04 10:15:00,53.5,53.51,53.45,53.47,322610.0,41.8035,41.8113,41.7644,41.7801,322610.0
2016-04-04 10:20:00,53.47,53.48,53.43,53.46,176103.0,41.7801,41.7879,41.7488,41.7722,176103.0
2016-04-04 10:25:00,53.46,53.49,53.44,53.47,69539.0,41.7722,41.7957,41.7566,41.7801,69539.0
2016-04-04 10:30:00,53.47,53.49,53.41,53.41,99952.0,41.7801,41.7957,41.7332,41.7332,99952.0
2016-04-04 10:35:00,53.41,53.42,53.36,53.42,125665.0,41.7332,41.741,41.6941,41.741,125665.0
2016-04-04 10:40:00,53.41,53.42,53.38,53.39,55807.0,41.7332,41.741,41.7097,41.7175,55807.0
2016-04-04 10:45:00,53.39,53.43,53.39,53.41,92449.0,41.7175,41.7488,41.7175,41.7332,92449.0
2016-04-04 10:50:00,53.41,53.43,53.39,53.42,89429.0,41.7332,41.7488,41.7175,41.741,89429.0
2016-04-04 10:55:00,53.41,53.42,53.39,53.39,166677.0,41.7332,41.741,41.7175,41.7175,166677.0
2016-04-04 11:00:00,53.39,53.43,53.38,53.43,60845.0,41.7175,41.7488,41.7097,41.7488,60845.0
2016-04-04 11:05:00,53.43,53.44,53.39,53.41,72526.0,41.7488,41.7566,41.7175,41.7332,72526.0
2016-04-04 11:10:00,53.42,53.45,53.4,53.44,69177.0,41.741,41.7644,41.7254,41.7566,69177.0
2016-04-04 11:15:00,53.45,53.47,53.43,53.43,154060.0,41.7644,41.7801,41.7488,41.7488,154060.0
2016-04-04 11:20:00,53.43,53.44,53.41,53.44,22856.0,41.7488,41.7566,41.7332,41.7566,22856.0
2016-04-04 11:25:00,53.44,53.45,53.42,53.43,33771.0,41.7566,41.7644,41.741,41.7488,33771.0
2016-04-04 11:30:00,53.43,53.49,53.43,53.47,51058.0,41.7488,41.7957,41.7488,41.7801,51058.0
2016-04-04 11:35:00,53.48,53.49,53.44,53.46,61327.0,41.7879,41.7957,41.7566,41.7722,61327.0
2016-04-04 11:40:00,53.46,53.47,53.44,53.44,11431.0,41.7722,41.7801,41.7566,41.7566,11431.0
2016-04-04 11:45:00,53.45,53.46,53.43,53.43,20473.0,41.7644,41.7722,41.7488,41.7488,20473.0
2016-04-04 11:50:00,53.43,53.46,53.42,53.43,49186.0,41.7488,41.7722,41.741,41.7488,49186.0
2016-04-04 11:55:00,53.43,53.44,53.42,53.42,84297.0,41.7488,41.7566,41.741,41.741,84297.0
2016-04-04 12:00:00,53.42,53.45,53.41,53.45,68921.0,41.741,41.7644,41.7332,41.7644,68921.0
2016-04-04 12:05:00,53.45,53.47,53.43,53.46,70167.0,41.7644,41.7801,41.7488,41.7722,70167.0
2016-04-04 12:10:00,53.46,53.49,53.45,53.49,74974.0,41.7722,41.7957,41.7644,41.7957,74974.0
2016-04-04 12:15:00,53.49,53.49,53.47,53.48,68775.0,41.7957,41.7957,41.7801,41.7879,68775.0
2016-04-04 12:20:00,53.49,53.5,53.47,53.48,19143.0,41.7957,41.8035,41.7801,41.7879,19143.0
2016-04-04 12:25:00,53.48,53.49,53.45,53.47,74305.0,41.7879,41.7957,41.7644,41.7801,74305.0
2016-04-04 12:30:00,53.47,53.47,53.45,53.46,26859.0,41.7801,41.7801,41.7644,41.7722,26859.0
2016-04-04 12:35:00,53.46,53.47,53.45,53.46,34720.0,41.7722,41.7801,41.7644,41.7722,34720.0
2016-04-04 12:40:00,53.45,53.49,53.45,53.49,23595.0,41.7644,41.7957,41.7644,41.7957,23595.0
2016-04-04 12:45:00,53.48,53.48,53.46,53.48,30869.0,41.7879,41.7879,41.7722,41.7879,30869.0
2016-04-04 12:50:00,53.48,53.5,53.47,53.49,103913.0,41.7879,41.8035,41.7801,41.7957,103913.0
2016-04-04 12:55:00,53.48,53.49,53.46,53.47,47142.0,41.7879,41.7957,41.7722,41.7801,47142.0
2016-04-04 13:00:00,53.47,53.47,53.45,53.45,43881.0,41.7801,41.7801,41.7644,41.7644,43881.0
2016-04-04 13:05:00,53.46,53.46,53.44,53.44,15480.0,41.7722,41.7722,41.7566,41.7566,15480.0
2016-04-04 13:10:00,53.44,53.45,53.43,53.44,48251.0,41.7566,41.7644,41.7488,41.7566,48251.0
2016-04-04 13:15:00,53.43,53.46,53.43,53.45,44080.0,41.7488,41.7722,41.7488,41.7644,44080.0
2016-04-04 13:20:00,53.44,53.47,53.44,53.46,55839.0,41.7566,41.7801,41.7566,41.7722,55839.0
2016-04-04 13:25:00,53.46,53.49,53.46,53.48,68970.0,41.7722,41.7957,41.7722,41.7879,68970.0
2016-04-04 13:30:00,53.48,53.49,53.44,53.45,63294.0,41.7879,41.7957,41.7566,41.7644,63294.0
2016-04-04 13:35:00,53.45,53.46,53.43,53.46,23522.0,41.7644,41.7722,41.7488,41.7722,23522.0
2016-04-04 13:40:00,53.45,53.46,53.44,53.44,26869.0,41.7644,41.7722,41.7566,41.7566,26869.0
2016-04-04 13:45:00,53.44,53.46,53.43,53.45,71215.0,41.7566,41.7722,41.7488,41.7644,71215.0
2016-04-04 13:50:00,53.46,53.46,53.44,53.44,20614.0,41.7722,41.7722,41.7566,41.7566,20614.0
2016-04-04 13:55:00,53.45,53.45,53.41,53.43,55992.0,41.7644,41.7644,41.7332,41.7488,55992.0
2016-04-04 14:00:00,53.43,53.45,53.42,53.43,209389.0,41.7488,41.7644,41.741,41.7488,209389.0
2016-04-04 14:05:00,53.43,53.43,53.39,53.4,64714.0,41.7488,41.7488,41.7175,41.7254,64714.0
2016-04-04 14:10:00,53.4,53.42,53.38,53.41,121261.0,41.7254,41.741,41.7097,41.7332,121261.0
2016-04-04 14:15:00,53.42,53.45,53.4,53.45,233899.0,41.741,41.7644,41.7254,41.7644,233899.0
2016-04-04 14:20:00,53.44,53.45,53.43,53.45,104142.0,41.7566,41.7644,41.7488,41.7644,104142.0
2016-04-04 14:25:00,53.46,53.52,53.45,53.52,243619.0,41.7722,41.8191,41.7644,41.8191,243619.0
2016-04-04 14:30:00,53.52,53.52,53.5,53.52,154071.0,41.8191,41.8191,41.8035,41.8191,154071.0
2016-04-04 14:35:00,53.51,53.53,53.5,53.51,115277.0,41.8113,41.8269,41.8035,41.8113,115277.0
2016-04-04 14:40:00,53.5,53.54,53.5,53.53,70994.0,41.8035,41.8348,41.8035,41.8269,70994.0
2016-04-04 14:45:00,53.52,53.57,53.52,53.57,169581.0,41.8191,41.8582,41.8191,41.8582,169581.0
2016-04-04 14:50:00,53.57,53.57,53.51,53.52,106325.0,41.8582,41.8582,41.8113,41.8191,106325.0
2016-04-04 14:55:00,53.52,53.53,53.51,53.53,75558.0,41.8191,41.8269,41.8113,41.8269,75558.0
2016-04-04 15:00:00,53.53,53.55,53.52,53.54,41977.0,41.8269,41.8426,41.8191,41.8348,41977.0
2016-04-04 15:05:00,53.55,53.56,53.52,53.53,64851.0,41.8426,41.8504,41.8191,41.8269,64851.0
2016-04-04 15:10:00,53.53,53.56,53.52,53.56,28382.0,41.8269,41.8504,41.8191,41.8504,28382.0
2016-04-04 15:15:00,53.56,53.56,53.51,53.52,49592.0,41.8504,41.8504,41.8113,41.8191,49592.0
2016-04-04 15:20:00,53.52,53.52,53.48,53.5,136747.0,41.8191,41.8191,41.7879,41.8035,136747.0
2016-04-04 15:25:00,53.5,53.52,53.49,53.49,230580.0,41.8035,41.8191,41.7957,41.7957,230580.0
2016-04-04 15:30:00,53.5,53.54,53.49,53.53,113919.0,41.8035,41.8348,41.7957,41.8269,113919.0
2016-04-04 15:35:00,53.53,53.54,53.5,53.51,178772.0,41.8269,41.8348,41.8035,41.8113,178772.0
2016-04-04 15:40:00,53.5,53.51,53.47,53.48,312844.0,41.8035,41.8113,41.7801,41.7879,312844.0
2016-04-04 15:45:00,53.48,53.54,53.48,53.52,146606.0,41.7879,41.8348,41.7879,41.8191,146606.0
2016-04-04 15:50:00,53.53,53.56,53.52,53.53,168100.0,41.8269,41.8504,41.8191,41.8269,168100.0
2016-04-04 15:55:00,53.53,53.62,53.53,53.62,2217099.0,41.8269,41.8973,41.8269,41.8973,2217099.0
2016-04-05 09:30:00,53.42,53.54,53.27,53.38,342784.0,41.741,41.8348,41.6238,41.7097,342784.0
2016-04-05 09:35:00,53.39,53.39,53.32,53.33,254003.0,41.7175,41.7175,41.6629,41.6707,254003.0
2016-04-05 09:40:00,53.33,53.33,53.28,53.29,225504.0,41.6707,41.6707,41.6316,41.6394,225504.0
2016-04-05 09:45:00,53.29,53.34,53.28,53.34,157312.0,41.6394,41.6785,41.6316,41.6785,157312.0
2016-04-05 09:50:00,53.33,53.38,53.31,53.37,121199.0,41.6707,41.7097,41.655,41.7019,121199.0
2016-04-05 09:55:00,53.37,53.38,53.32,53.32,52223.0,41.7019,41.7097,41.6629,41.6629,52223.0
2016-04-05 10:00:00,53.32,53.41,53.31,53.38,163849.0,41.6629,41.7332,41.655,41.7097,163849.0
2016-04-05 10:05:00,53.38,53.45,53.37,53.41,217526.0,41.7097,41.7644,41.7019,41.7332,217526.0
2016-04-05 10:10:00,53.42,53.43,53.38,53.4,156696.0,41.741,41.7488,41.7097,41.7254,156696.0
2016-04-05 10:15:00,53.41,53.41,53.34,53.35,68264.0,41.7332,41.7332,41.6785,41.6863,68264.0
2016-04-05 10:20:00,53.35,53.35,53.27,53.29,117179.0,41.6863,41.6863,41.6238,41.6394,117179.0
2016-04-05 10:25:00,53.28,53.35,53.27,53.32,63697.0,41.6316,41.6863,41.6238,41.6629,63697.0
2016-04-05 10:30:00,53.32,53.34,53.31,53.33,94891.0,41.6629,41.6785,41.655,41.6707,94891.0
2016-04-05 10:35:00,53.33,53.35,53.28,53.3,70936.0,41.6707,41.6863,41.6316,41.6472,70936.0
2016-04-05 10:40:00,53.28,53.3,53.27,53.29,124841.0,41.6316,41.6472,41.6238,41.6394,124841.0
2016-04-05 10:45:00,53.28,53.31,53.25,53.3,50223.0,41.6316,41.655,41.6082,41.6472,50223.0
2016-04-05 10:50:00,53.3,53.31,53.27,53.29,67926.0,41.6472,41.655,41.6238,41.6394,67926.0
2016-04-05 10:55:00,53.29,53.3,53.26,53.3,35850.0,41.6394,41.6472,41.616,41.6472,35850.0
2016-04-05 11:00:00,53.3,53.31,53.28,53.29,31093.0,41.6472,41.655,41.6316,41.6394,31093.0
2016-04-05 11:05:00,53.29,53.36,53.29,53.36,59202.0,41.6394,41.6941,41.6394,41.6941,59202.0
2016-04-05 11:10:00,53.36,53.38,53.34,53.35,51991.0,41.6941,41.7097,41.6785,41.6863,51991.0
2016-04-05 11:15:00,53.34,53.37,53.32,53.35,211874.0,41.6785,41.7019,41.6629,41.6863,211874.0
2016-04-05 11:20:00,53.35,53.38,53.34,53.35,47471.0,41.6863,41.7097,41.6785,41.6863,47471.0
2016-04-05 11:25:00,53.35,53.36,53.33,53.34,52542.0,41.6863,41.6941,41.6707,41.6785,52542.0
2016-04-05 11:30:00,53.34,53.37,53.29,53.29,119022.0,41.6785,41.7019,41.6394,41.6394,119022.0
2016-04-05 11:35:00,53.29,53.3,53.25,53.28,70501.0,41.6394,41.6472,41.6082,41.6316,70501.0
2016-04-05 11:40:00,53.28,53.3,53.25,53.26,103802.0,41.6316,41.6472,41.6082,41.616,103802.0
2016-04-05 11:45:00,53.26,53.27,53.24,53.26,65958.0,41.616,41.6238,41.6003,41.616,65958.0
2016-04-05 11:50:00,53.26,53.27,53.23,53.25,49004.0,41.616,41.6238,41.5925,41.6082,49004.0
2016-04-05 11:55:00,53.26,53.27,53.23,53.27,61694.0,41.616,41.6238,41.5925,41.6238,61694.0
2016-04-05 12:00:00,53.28,53.32,53.28,53.32,66913.0,41.6316,41.6629,41.6316,41.6629,66913.0
2016-04-05 12:05:00,53.32,53.34,53.32,53.32,59587.0,41.6629,41.6785,41.6629,41.6629,59587.0
2016-04-05 12:10:00,53.31,53.33,53.29,53.3,25682.0,41.655,41.6707,41.6394,41.6472,25682.0
2016-04-05 12:15:00,53.29,53.3,53.23,53.25,69454.0,41.6394,41.6472,41.5925,41.6082,69454.0
2016-04-05 12:20:00,53.25,53.29,53.23,53.29,62364.0,41.6082,41.6394,41.5925,41.6394,62364.0
2016-04-05 12:25:00,53.28,53.31,53.28,53.29,77692.0,41.6316,41.655,41.6316,41.6394,77692.0
2016-04-05 12:30:00,53.29,53.3,53.27,53.29,59995.0,41.6394,41.6472,41.6238,41.6394,59995.0
2016-04-05 12:35:00,53.28,53.31,53.27,53.3,55170.0,41.6316,41.655,41.6238,41.6472,55170.0
2016-04-05 12:40:00,53.31,53.31,53.29,53.29,9607.0,41.655,41.655,41.6394,41.6394,9607.0
2016-04-05 12:45:00,53.3,53.3,53.27,53.28,45394.0,41.6472,41.6472,41.6238,41.6316,45394.0
2016-04-05 12:50:00,53.28,53.29,53.26,53.28,42265.0,41.6316,41.6394,41.616,41.6316,42265.0
2016-04-05 12:55:00,53.28,53.28,53.26,53.27,19574.0,41.6316,41.6316,41.616,41.6238,19574.0
2016-04-05 13:00:00,53.26,53.28,53.24,53.27,70868.0,41.616,41.6316,41.6003,41.6238,70868.0
2016-04-05 13:05:00,53.28,53.29,53.25,53.25,56909.0,41.6316,41.6394,41.6082,41.6082,56909.0
2016-04-05 13:10:00,53.25,53.32,53.25,53.32,42855.0,41.6082,41.6629,41.6082,41.6629,42855.0
2016-04-05 13:15:00,53.32,53.32,53.28,53.28,55141.0,41.6629,41.6629,41.6316,41.6316,55141.0
2016-04-05 13:20:00,53.29,53.32,53.28,53.32,58542.0,41.6394,41.6629,41.6316,41.6629,58542.0
2016-04-05 13:25:00,53.31,53.32,53.3,53.32,53983.0,41.655,41.6629,41.6472,41.6629,53983.0
2016-04-05 13:30:00,53.33,53.33,53.28,53.28,36791.0,41.6707,41.6707,41.6316,41.6316,36791.0
2016-04-05 13:35:00,53.28,53.3,53.26,53.26,31568.0,41.6316,41.6472,41.616,41.616,31568.0
2016-04-05 13:40:00,53.26,53.27,53.24,53.25,103835.0,41.616,41.6238,41.6003,41.6082,103835.0
2016-04-05 13:45:00,53.25,53.26,53.23,53.24,20030.0,41.6082,41.616,41.5925,41.6003,20030.0
2016-04-05 13:50:00,53.24,53.3,53.24,53.28,30960.0,41.6003,41.6472,41.6003,41.6316,30960.0
2016-04-05 13:55:00,53.28,53.28,53.25,53.27,36658.0,41.6316,41.6316,41.6082,41.6238,36658.0
2016-04-05 14:00:00,53.26,53.27,53.25,53.26,42722.0,41.616,41.6238,41.6082,41.616,42722.0
2016-04-05 14:05:00,53.25,53.27,53.25,53.25,19274.0,41.6082,41.6238,41.6082,41.6082,19274.0
2016-04-05 14:10:00,53.26,53.28,53.24,53.27,167334.0,41.616,41.6316,41.6003,41.6238,167334.0
2016-04-05 14:15:00,53.28,53.32,53.27,53.3,99797.0,41.6316,41.6629,41.6238,41.6472,99797.0
2016-04-05 14:20:00,53.31,53.33,53.29,53.3,30828.0,41.655,41.6707,41.6394,41.6472,30828.0
2016-04-05 14:25:00,53.3,53.35,53.29,53.34,39386.0,41.6472,41.6863,41.6394,41.6785,39386.0
2016-04-05 14:30:00,53.35,53.35,53.33,53.34,37495.0,41.6863,41.6863,41.6707,41.6785,37495.0
2016-04-05 14:35:00,53.34,53.35,53.33,53.34,131296.0,41.6785,41.6863,41.6707,41.6785,131296.0
2016-04-05 14:40:00,53.34,53.35,53.33,53.35,42581.0,41.6785,41.6863,41.6707,41.6863,42581.0
2016-04-05 14:45:00,53.34,53.35,53.32,53.33,37850.0,41.6785,41.6863,41.6629,41.6707,37850.0
2016-04-05 14:50:00,53.33,53.37,53.33,53.36,88331.0,41.6707,41.7019,41.6707,41.6941,88331.0
2016-04-05 14:55:00,53.36,53.37,53.33,53.34,35641.0,41.6941,41.7019,41.6707,41.6785,35641.0
2016-04-05 15:00:00,53.34,53.35,53.32,53.33,46370.0,41.6785,41.6863,41.6629,41.6707,46370.0
2016-04-05 15:05:00,53.33,53.33,53.28,53.28,83137.0,41.6707,41.6707,41.6316,41.6316,83137.0
2016-04-05 15:10:00,53.28,53.28,53.25,53.27,45085.0,41.6316,41.6316,41.6082,41.6238,45085.0
2016-04-05 15:15:00,53.27,53.28,53.25,53.26,27613.0,41.6238,41.6316,41.6082,41.616,27613.0
2016-04-05 15:20:00,53.27,53.29,53.24,53.24,136182.0,41.6238,41.6394,41.6003,41.6003,136182.0
2016-04-05 15:25:00,53.24,53.26,53.23,53.24,32795.0,41.6003,41.616,41.5925,41.6003,32795.0
2016-04-05 15:30:00,53.23,53.28,53.23,53.25,102257.0,41.5925,41.6316,41.5925,41.6082,102257.0
2016-04-05 15:35:00,53.26,53.26,53.18,53.2,120699.0,41.616,41.616,41.5535,41.5691,120699.0
2016-04-05 15:40:00,53.2,53.2,53.17,53.2,93390.0,41.5691,41.5691,41.5456,41.5691,93390.0
2016-04-05 15:45:00,53.2,53.23,53.19,53.23,153253.0,41.5691,41.5925,41.5613,41.5925,153253.0
2016-04-05 15:50:00,53.22,53.23,53.16,53.19,191717.0,41.5847,41.5925,41.5378,41.5613,191717.0
2016-04-05 15:55:00,53.17,53.27,53.17,53.27,2710829.0,41.5456,41.6238,41.5456,41.6238,2710829.0
2016-04-06 09:30:00,53.29,53.39,53.14,53.37,356788.0,41.6394,41.7175,41.5222,41.7019,356788.0
2016-04-06 09:35:00,53.38,53.45,53.32,53.34,178994.0,41.7097,41.7644,41.6629,41.6785,178994.0
2016-04-06 09:40:00,53.34,53.37,53.29,53.35,102626.0,41.6785,41.7019,41.6394,41.6863,102626.0
2016-04-06 09:45:00,53.36,53.39,53.33,53.36,164906.0,41.6941,41.7175,41.6707,41.6941,164906.0
2016-04-06 09:50:00,53.36,53.41,53.34,53.38,194685.0,41.6941,41.7332,41.6785,41.7097,194685.0
2016-04-06 09:55:00,53.38,53.42,53.38,53.4,156965.0,41.7097,41.741,41.7097,41.7254,156965.0
2016-04-06 10:00:00,53.41,53.45,53.39,53.42,94727.0,41.7332,41.7644,41.7175,41.741,94727.0
2016-04-06 10:05:00,53.42,53.44,53.4,53.41,73198.0,41.741,41.7566,41.7254,41.7332,73198.0
2016-04-06 10:10:00,53.41,53.44,53.38,53.4,105798.0,41.7332,41.7566,41.7097,41.7254,105798.0
2016-04-06 10:15:00,53.4,53.41,53.34,53.36,262283.0,41.7254,41.7332,41.6785,41.6941,262283.0
2016-04-06 10:20:00,53.35,53.42,53.34,53.42,35438.0,41.6863,41.741,41.6785,41.741,35438.0
2016-04-06 10:25:00,53.41,53.42,53.37,53.42,79447.0,41.7332,41.741,41.7019,41.741,79447.0
2016-04-06 10:30:00,53.42,53.45,53.38,53.42,280422.0,41.741,41.7644,41.7097,41.741,280422.0
2016-04-06 10:35:00,53.43,53.44,53.38,53.42,198468.0,41.7488,41.7566,41.7097,41.741,198468.0
2016-04-06 10:40:00,53.42,53.47,53.41,53.46,127180.0,41.741,41.7801,41.7332,41.7722,127180.0
2016-04-06 10:45:00,53.46,53.47,53.42,53.47,64223.0,41.7722,41.7801,41.741,41.7801,64223.0
2016-04-06 10:50:00,53.47,53.47,53.41,53.44,82365.0,41.7801,41.7801,41.7332,41.7566,82365.0
2016-04-06 10:55:00,53.44,53.48,53.42,53.48,95017.0,41.7566,41.7879,41.741,41.7879,95017.0
2016-04-06 11:00:00,53.48,53.51,53.47,53.5,65150.0,41.7879,41.8113,41.7801,41.8035,65150.0
2016-04-06 11:05:00,53.49,53.5,53.44,53.46,92081.0,41.7957,41.8035,41.7566,41.7722,92081.0
2016-04-06 11:10:00,53.46,53.46,53.38,53.4,54405.0,41.7722,41.7722,41.7097,41.7254,54405.0
2016-04-06 11:15:00,53.39,53.42,53.39,53.41,27692.0,41.7175,41.741,41.7175,41.7332,27692.0
2016-04-06 11:20:00,53.42,53.46,53.42,53.45,17238.0,41.741,41.7722,41.741,41.7644,17238.0
2016-04-06 11:25:00,53.45,53.46,53.42,53.46,24872.0,41.7644,41.7722,41.741,41.7722,24872.0
2016-04-06 11:30:00,53.47,53.49,53.44,53.44,48940.0,41.7801,41.7957,41.7566,41.7566,48940.0
2016-04-06 11:35:00,53.45,53.46,53.42,53.42,57814.0,41.7644,41.7722,41.741,41.741,57814.0
2016-04-06 11:40:00,53.42,53.46,53.41,53.42,101662.0,41.741,41.7722,41.7332,41.741,101662.0
2016-04-06 11:45:00,53.43,53.44,53.42,53.44,44205.0,41.7488,41.7566,41.741,41.7566,44205.0
2016-04-06 11:50:00,53.43,53.44,53.42,53.43,42203.0,41.7488,41.7566,41.741,41.7488,42203.0
2016-04-06 11:55:00,53.43,53.45,53.42,53.43,37835.0,41.7488,41.7644,41.741,41.7488,37835.0
2016-04-06 12:00:00,53.42,53.43,53.39,53.41,17828.0,41.741,41.7488,41.7175,41.7332,17828.0
2016-04-06 12:05:00,53.41,53.41,53.39,53.4,8954.0,41.7332,41.7332,41.7175,41.7254,8954.0
2016-04-06 12:10:00,53.4,53.4,53.38,53.38,36611.0,41.7254,41.7254,41.7097,41.7097,36611.0
2016-04-06 12:15:00,53.39,53.4,53.38,53.4,26439.0,41.7175,41.7254,41.7097,41.7254,26439.0
2016-04-06 12:20:00,53.4,53.43,53.39,53.42,48292.0,41.7254,41.7488,41.7175,41.741,48292.0
2016-04-06 12:25:00,53.42,53.43,53.41,53.43,35495.0,41.741,41.7488,41.7332,41.7488,35495.0
2016-04-06 12:30:00,53.43,53.44,53.42,53.44,9072.0,41.7488,41.7566,41.741,41.7566,9072.0
2016-04-06 12:35:00,53.43,53.45,53.42,53.45,36829.0,41.7488,41.7644,41.741,41.7644,36829.0
2016-04-06 12:40:00,53.45,53.45,53.43,53.45,20438.0,41.7644,41.7644,41.7488,41.7644,20438.0
2016-04-06 12:45:00,53.45,53.45,53.41,53.42,41253.0,41.7644,41.7644,41.7332,41.741,41253.0
2016-04-06 12:50:00,53.42,53.43,53.41,53.43,25828.0,41.741,41.7488,41.7332,41.7488,25828.0
2016-04-06 12:55:00,53.43,53.46,53.42,53.42,39810.0,41.7488,41.7722,41.741,41.741,39810.0
2016-04-06 13:00:00,53.43,53.44,53.43,53.43,13830.0,41.7488,41.7566,41.7488,41.7488,13830.0
2016-04-06 13:05:00,53.44,53.46,53.41,53.45,55892.0,41.7566,41.7722,41.7332,41.7644,55892.0
2016-04-06 13:10:00,53.45,53.5,53.45,53.47,57722.0,41.7644,41.8035,41.7644,41.7801,57722.0
2016-04-06 13:15:00,53.47,53.49,53.46,53.47,39866.0,41.7801,41.7957,41.7722,41.7801,39866.0
2016-04-06 13:20:00,53.47,53.48,53.47,53.48,61827.0,41.7801,41.7879,41.7801,41.7879,61827.0
2016-04-06 13:25:00,53.47,53.48,53.45,53.46,34076.0,41.7801,41.7879,41.7644,41.7722,34076.0
2016-04-06 13:30:00,53.46,53.48,53.45,53.47,26661.0,41.7722,41.7879,41.7644,41.7801,26661.0
2016-04-06 13:35:00,53.47,53.48,53.46,53.48,24418.0,41.7801,41.7879,41.7722,41.7879,24418.0
2016-04-06 13:40:00,53.48,53.5,53.47,53.5,8271.0,41.7879,41.8035,41.7801,41.8035,8271.0
2016-04-06 13:45:00,53.49,53.52,53.48,53.5,36535.0,41.7957,41.8191,41.7879,41.8035,36535.0
2016-04-06 13:50:00,53.51,53.51,53.49,53.5,22278.0,41.8113,41.8113,41.7957,41.8035,22278.0
2016-04-06 13:55:00,53.5,53.5,53.47,53.48,96524.0,41.8035,41.8035,41.7801,41.7879,96524.0
2016-04-06 14:00:00,53.48,53.49,53.4,53.44,454257.0,41.7879,41.7957,41.7254,41.7566,454257.0
2016-04-06 14:05:00,53.44,53.45,53.4,53.41,105812.0,41.7566,41.7644,41.7254,41.7332,105812.0
2016-04-06 14:10:00,53.41,53.42,53.37,53.41,108649.0,41.7332,41.741,41.7019,41.7332,108649.0
2016-04-06 14:15:00,53.4,53.46,53.39,53.46,44358.0,41.7254,41.7722,41.7175,41.7722,44358.0
2016-04-06 14:20:00,53.46,53.47,53.43,53.45,53327.0,41.7722,41.7801,41.7488,41.7644,53327.0
2016-04-06 14:25:00,53.45,53.45,53.42,53.44,61821.0,41.7644,41.7644,41.741,41.7566,61821.0
2016-04-06 14:30:00,53.44,53.47,53.42,53.43,85255.0,41.7566,41.7801,41.741,41.7488,85255.0
2016-04-06 14:35:00,53.43,53.44,53.4,53.42,46343.0,41.7488,41.7566,41.7254,41.741,46343.0
2016-04-06 14:40:00,53.43,53.44,53.42,53.43,13581.0,41.7488,41.7566,41.741,41.7488,13581.0
2016-04-06 14:45:00,53.43,53.45,53.42,53.45,46334.0,41.7488,41.7644,41.741,41.7644,46334.0
2016-04-06 14:50:00,53.45,53.47,53.43,53.45,54046.0,41.7644,41.7801,41.7488,41.7644,54046.0
2016-04-06 14:55:00,53.45,53.52,53.45,53.5,94583.0,41.7644,41.8191,41.7644,41.8035,94583.0
2016-04-06 15:00:00,53.51,53.59,53.48,53.58,218255.0,41.8113,41.8738,41.7879,41.866,218255.0
2016-04-06 15:05:00,53.57,53.61,53.56,53.61,168246.0,41.8582,41.8895,41.8504,41.8895,168246.0
2016-04-06 15:10:00,53.61,53.62,53.57,53.58,173079.0,41.8895,41.8973,41.8582,41.866,173079.0
2016-04-06 15:15:00,53.59,53.63,53.58,53.63,165551.0,41.8738,41.9051,41.866,41.9051,165551.0
2016-04-06 15:20:00,53.63,53.63,53.61,53.62,90339.0,41.9051,41.9051,41.8895,41.8973,90339.0
2016-04-06 15:25:00,53.63,53.63,53.6,53.63,147997.0,41.9051,41.9051,41.8816,41.9051,147997.0
2016-04-06 15:30:00,53.63,53.66,53.62,53.65,226912.0,41.9051,41.9285,41.8973,41.9207,226912.0
2016-04-06 15:35:00,53.66,53.67,53.6,53.61,304107.0,41.9285,41.9363,41.8816,41.8895,304107.0
2016-04-06 15:40:00,53.61,53.65,53.61,53.65,191603.0,41.8895,41.9207,41.8895,41.9207,191603.0
2016-04-06 15:45:00,53.65,53.67,53.64,53.66,202383.0,41.9207,41.9363,41.9129,41.9285,202383.0
2016-04-06 15:50:00,53.66,53.68,53.65,53.66,177525.0,41.9285,41.9441,41.9207,41.9285,177525.0
2016-04-06 15:55:00,53.67,53.71,53.66,53.69,2399229.0,41.9363,41.9676,41.9285,41.952,2399229.0
2016-04-07 09:30:00,53.34,53.53,53.3,53.32,246327.0,41.6785,41.8269,41.6472,41.6629,246327.0
2016-04-07 09:35:00,53.32,53.36,53.27,53.34,179648.0,41.6629,41.6941,41.6238,41.6785,179648.0
2016-04-07 09:40:00,53.35,53.35,53.3,53.33,75788.0,41.6863,41.6863,41.6472,41.6707,75788.0
2016-04-07 09:45:00,53.33,53.39,53.32,53.39,221548.0,41.6707,41.7175,41.6629,41.7175,221548.0
2016-04-07 09:50:00,53.39,53.45,53.39,53.41,107490.0,41.7175,41.7644,41.7175,41.7332,107490.0
2016-04-07 09:55:00,53.42,53.43,53.4,53.41,60448.0,41.741,41.7488,41.7254,41.7332,60448.0
2016-04-07 10:00:00,53.41,53.43,53.38,53.42,107148.0,41.7332,41.7488,41.7097,41.741,107148.0
2016-04-07 10:05:00,53.42,53.45,53.41,53.42,94526.0,41.741,41.7644,41.7332,41.741,94526.0
2016-04-07 10:10:00,53.42,53.42,53.34,53.35,128614.0,41.741,41.741,41.6785,41.6863,128614.0
2016-04-07 10:15:00,53.34,53.34,53.28,53.29,119879.0,41.6785,41.6785,41.6316,41.6394,119879.0
2016-04-07 10:20:00,53.28,53.3,53.24,53.26,627996.0,41.6316,41.6472,41.6003,41.616,627996.0
2016-04-07 10:25:00,53.26,53.27,53.21,53.22,179255.0,41.616,41.6238,41.5769,41.5847,179255.0
2016-04-07 10:30:00,53.22,53.25,53.2,53.23,73886.0,41.5847,41.6082,41.5691,41.5925,73886.0
2016-04-07 10:35:00,53.22,53.27,53.21,53.27,137514.0,41.5847,41.6238,41.5769,41.6238,137514.0
2016-04-07 10:40:00,53.26,53.26,53.22,53.25,89899.0,41.616,41.616,41.5847,41.6082,89899.0
2016-04-07 10:45:00,53.25,53.26,53.23,53.26,164542.0,41.6082,41.616,41.5925,41.616,164542.0
2016-04-07 10:50:00,53.26,53.32,53.25,53.32,124707.0,41.616,41.6629,41.6082,41.6629,124707.0
2016-04-07 10:55:00,53.32,53.32,53.29,53.3,128862.0,41.6629,41.6629,41.6394,41.6472,128862.0
2016-04-07 11:00:00,53.3,53.3,53.24,53.24,58610.0,41.6472,41.6472,41.6003,41.6003,58610.0
2016-04-07 11:05:00,53.24,53.26,53.22,53.24,65513.0,41.6003,41.616,41.5847,41.6003,65513.0
2016-04-07 11:10:00,53.24,53.27,53.23,53.25,122092.0,41.6003,41.6238,41.5925,41.6082,122092.0
2016-04-07 11:15:00,53.24,53.27,53.23,53.25,68282.0,41.6003,41.6238,41.5925,41.6082,68282.0
2016-04-07 11:20:00,53.25,53.25,53.19,53.21,62826.0,41.6082,41.6082,41.5613,41.5769,62826.0
2016-04-07 11:25:00,53.21,53.22,53.19,53.22,44653.0,41.5769,41.5847,41.5613,41.5847,44653.0
2016-04-07 11:30:00,53.22,53.25,53.2,53.25,29404.0,41.5847,41.6082,41.5691,41.6082,29404.0
2016-04-07 11:35:00,53.26,53.27,53.23,53.24,73888.0,41.616,41.6238,41.5925,41.6003,73888.0
2016-04-07 11:40:00,53.23,53.25,53.2,53.23,41303.0,41.5925,41.6082,41.5691,41.5925,41303.0
2016-04-07 11:45:00,53.23,53.24,53.22,53.24,19408.0,41.5925,41.6003,41.5847,41.6003,19408.0
2016-04-07 11:50:00,53.23,53.24,53.19,53.2,78319.0,41.5925,41.6003,41.5613,41.5691,78319.0
2016-04-07 11:55:00,53.2,53.21,53.17,53.19,88829.0,41.5691,41.5769,41.5456,41.5613,88829.0
2016-04-07 12:00:00,53.19,53.21,53.16,53.16,73082.0,41.5613,41.5769,41.5378,41.5378,73082.0
2016-04-07 12:05:00,53.16,53.18,53.15,53.17,121898.0,41.5378,41.5535,41.53,41.5456,121898.0
2016-04-07 12:10:00,53.16,53.19,53.15,53.18,47479.0,41.5378,41.5613,41.53,41.5535,47479.0
2016-04-07 12:15:00,53.18,53.18,53.1,53.11,116245.0,41.5535,41.5535,41.491,41.4988,116245.0
2016-04-07 12:20:00,53.11,53.12,53.1,53.11,77337.0,41.4988,41.5066,41.491,41.4988,77337.0
2016-04-07 12:25:00,53.11,53.12,53.09,53.11,51604.0,41.4988,41.5066,41.4831,41.4988,51604.0
2016-04-07 12:30:00,53.11,53.12,53.09,53.09,33190.0,41.4988,41.5066,41.4831,41.4831,33190.0
2016-04-07 12:35:00,53.1,53.14,53.09,53.13,29690.0,41.491,41.5222,41.4831,41.5144,29690.0
2016-04-07 12:40:00,53.14,53.15,53.12,53.13,24584.0,41.5222,41.53,41.5066,41.5144,24584.0
2016-04-07 12:45:00,53.13,53.14,53.12,53.14,16083.0,41.5144,41.5222,41.5066,41.5222,16083.0
2016-04-07 12:50:00,53.14,53.15,53.12,53.13,67871.0,41.5222,41.53,41.5066,41.5144,67871.0
2016-04-07 12:55:00,53.12,53.19,53.12,53.17,37682.0,41.5066,41.5613,41.5066,41.5456,37682.0
2016-04-07 13:00:00,53.16,53.18,53.14,53.15,19391.0,41.5378,41.5535,41.5222,41.53,19391.0
2016-04-07 13:05:00,53.15,53.17,53.13,53.16,34164.0,41.53,41.5456,41.5144,41.5378,34164.0
2016-04-07 13:10:00,53.16,53.19,53.15,53.19,95873.0,41.5378,41.5613,41.53,41.5613,95873.0
2016-04-07 13:15:00,53.19,53.2,53.16,53.17,103854.0,41.5613,41.5691,41.5378,41.5456,103854.0
2016-04-07 13:20:00,53.18,53.19,53.15,53.18,24285.0,41.5535,41.5613,41.53,41.5535,24285.0
2016-04-07 13:25:00,53.18,53.18,53.15,53.16,45304.0,41.5535,41.5535,41.53,41.5378,45304.0
2016-04-07 13:30:00,53.16,53.2,53.15,53.16,43298.0,41.5378,41.5691,41.53,41.5378,43298.0
2016-04-07 13:35:00,53.16,53.19,53.15,53.19,43996.0,41.5378,41.5613,41.53,41.5613,43996.0
2016-04-07 13:40:00,53.19,53.2,53.17,53.17,53508.0,41.5613,41.5691,41.5456,41.5456,53508.0
2016-04-07 13:45:00,53.18,53.18,53.1,53.12,174324.0,41.5535,41.5535,41.491,41.5066,174324.0
2016-04-07 13:50:00,53.12,53.12,53.05,53.07,233578.0,41.5066,41.5066,41.4519,41.4675,233578.0
2016-04-07 13:55:00,53.07,53.08,53.05,53.05,39984.0,41.4675,41.4753,41.4519,41.4519,39984.0
2016-04-07 14:00:00,53.05,53.06,53.03,53.05,70552.0,41.4519,41.4597,41.4363,41.4519,70552.0
2016-04-07 14:05:00,53.05,53.06,53.02,53.03,71715.0,41.4519,41.4597,41.4284,41.4363,71715.0
2016-04-07 14:10:00,53.03,53.06,53.02,53.05,77667.0,41.4363,41.4597,41.4284,41.4519,77667.0
2016-04-07 14:15:00,53.05,53.05,53.01,53.01,107005.0,41.4519,41.4519,41.4206,41.4206,107005.0
2016-04-07 14:20:00,53.02,53.06,53.02,53.05,58210.0,41.4284,41.4597,41.4284,41.4519,58210.0
2016-04-07 14:25:00,53.04,53.06,53.02,53.04,81547.0,41.4441,41.4597,41.4284,41.4441,81547.0
2016-04-07 14:30:00,53.05,53.08,53.03,53.07,144282.0,41.4519,41.4753,41.4363,41.4675,144282.0
2016-04-07 14:35:00,53.07,53.09,53.05,53.09,117495.0,41.4675,41.4831,41.4519,41.4831,117495.0
2016-04-07 14:40:00,53.08,53.09,53.01,53.03,189687.0,41.4753,41.4831,41.4206,41.4363,189687.0
2016-04-07 14:45:00,53.04,53.04,52.96,52.98,191217.0,41.4441,41.4441,41.3816,41.3972,191217.0
2016-04-07 14:50:00,52.98,52.99,52.95,52.98,131685.0,41.3972,41.405,41.3737,41.3972,131685.0
2016-04-07 14:55:00,52.98,52.99,52.95,52.98,44225.0,41.3972,41.405,41.3737,41.3972,44225.0
2016-04-07 15:00:00,52.97,53.02,52.97,53.01,191168.0,41.3894,41.4284,41.3894,41.4206,191168.0
2016-04-07 15:05:00,53.02,53.07,53.01,53.07,183883.0,41.4284,41.4675,41.4206,41.4675,183883.0
2016-04-07 15:10:00,53.06,53.1,53.06,53.09,287193.0,41.4597,41.491,41.4597,41.4831,287193.0
2016-04-07 15:15:00,53.09,53.09,53.05,53.07,189247.0,41.4831,41.4831,41.4519,41.4675,189247.0
2016-04-07 15:20:00,53.07,53.1,53.06,53.1,165566.0,41.4675,41.491,41.4597,41.491,165566.0
2016-04-07 15:25:00,53.1,53.11,53.07,53.1,124808.0,41.491,41.4988,41.4675,41.491,124808.0
2016-04-07 15:30:00,53.1,53.15,53.07,53.13,243031.0,41.491,41.53,41.4675,41.5144,243031.0
2016-04-07 15:35:00,53.13,53.13,53.06,53.08,323538.0,41.5144,41.5144,41.4597,41.4753,323538.0
2016-04-07 15:40:00,53.08,53.1,53.06,53.09,247662.0,41.4753,41.491,41.4597,41.4831,247662.0
2016-04-07 15:45:00,53.09,53.15,53.09,53.14,398265.0,41.4831,41.53,41.4831,41.5222,398265.0
2016-04-07 15:50:00,53.13,53.13,53.07,53.12,454010.0,41.5144,41.5144,41.4675,41.5066,454010.0
2016-04-07 15:55:00,53.12,53.18,53.09,53.15,1206726.0,41.5066,41.5535,41.4831,41.53,1206726.0
2016-04-08 09:30:00,53.29,53.35,53.25,53.26,206289.0,41.6394,41.6863,41.6082,41.616,206289.0
2016-04-08 09:35:00,53.25,53.32,53.25,53.3,232467.0,41.6082,41.6629,41.6082,41.6472,232467.0
2016-04-08 09:40:00,53.29,53.35,53.28,53.35,264992.0,41.6394,41.6863,41.6316,41.6863,264992.0
2016-04-08 09:45:00,53.35,53.36,53.28,53.33,173148.0,41.6863,41.6941,41.6316,41.6707,173148.0
2016-04-08 09:50:00,53.33,53.37,53.32,53.37,104291.0,41.6707,41.7019,41.6629,41.7019,104291.0
2016-04-08 09:55:00,53.37,53.4,53.33,53.4,141369.0,41.7019,41.7254,41.6707,41.7254,141369.0
2016-04-08 10:00:00,53.4,53.41,53.37,53.4,102550.0,41.7254,41.7332,41.7019,41.7254,102550.0
2016-04-08 10:05:00,53.4,53.42,53.39,53.42,108729.0,41.7254,41.741,41.7175,41.741,108729.0
2016-04-08 10:10:00,53.42,53.43,53.4,53.4,97183.0,41.741,41.7488,41.7254,41.7254,97183.0
2016-04-08 10:15:00,53.4,53.42,53.35,53.36,70670.0,41.7254,41.741,41.6863,41.6941,70670.0
2016-04-08 10:20:00,53.36,53.38,53.31,53.32,58956.0,41.6941,41.7097,41.655,41.6629,58956.0
2016-04-08 10:25:00,53.32,53.35,53.31,53.33,93289.0,41.6629,41.6863,41.655,41.6707,93289.0
2016-04-08 10:30:00,53.33,53.35,53.3,53.31,61629.0,41.6707,41.6863,41.6472,41.655,61629.0
2016-04-08 10:35:00,53.31,53.33,53.29,53.29,62602.0,41.655,41.6707,41.6394,41.6394,62602.0
2016-04-08 10:40:00,53.29,53.34,53.29,53.33,63925.0,41.6394,41.6785,41.6394,41.6707,63925.0
2016-04-08 10:45:00,53.33,53.34,53.29,53.31,37372.0,41.6707,41.6785,41.6394,41.655,37372.0
2016-04-08 10:50:00,53.32,53.33,53.25,53.25,149251.0,41.6629,41.6707,41.6082,41.6082,149251.0
2016-04-08 10:55:00,53.25,53.29,53.24,53.27,37164.0,41.6082,41.6394,41.6003,41.6238,37164.0
2016-04-08 11:00:00,53.28,53.3,53.28,53.29,53731.0,41.6316,41.6472,41.6316,41.6394,53731.0
2016-04-08 11:05:00,53.3,53.31,53.27,53.3,30578.0,41.6472,41.655,41.6238,41.6472,30578.0
2016-04-08 11:10:00,53.3,53.31,53.26,53.27,21569.0,41.6472,41.655,41.616,41.6238,21569.0
2016-04-08 11:15:00,53.28,53.33,53.28,53.31,69099.0,41.6316,41.6707,41.6316,41.655,69099.0
2016-04-08 11:20:00,53.32,53.34,53.31,53.33,30834.0,41.6629,41.6785,41.655,41.6707,30834.0
2016-04-08 11:25:00,53.33,53.37,53.32,53.36,54578.0,41.6707,41.7019,41.6629,41.6941,54578.0
2016-04-08 11:30:00,53.36,53.37,53.34,53.35,28399.0,41.6941,41.7019,41.6785,41.6863,28399.0
2016-04-08 11:35:00,53.34,53.34,53.31,53.32,71588.0,41.6785,41.6785,41.655,41.6629,71588.0
2016-04-08 11:40:00,53.32,53.32,53.29,53.29,59521.0,41.6629,41.6629,41.6394,41.6394,59521.0
2016-04-08 11:45:00,53.29,53.3,53.26,53.27,113159.0,41.6394,41.6472,41.616,41.6238,113159.0
2016-04-08 11:50:00,53.26,53.29,53.25,53.27,49624.0,41.616,41.6394,41.6082,41.6238,49624.0
2016-04-08 11:55:00,53.27,53.29,53.26,53.28,69103.0,41.6238,41.6394,41.616,41.6316,69103.0
2016-04-08 12:00:00,53.28,53.32,53.28,53.31,66710.0,41.6316,41.6629,41.6316,41.655,66710.0
2016-04-08 12:05:00,53.3,53.31,53.28,53.31,15650.0,41.6472,41.655,41.6316,41.655,15650.0
2016-04-08 12:10:00,53.31,53.32,53.28,53.31,41135.0,41.655,41.6629,41.6316,41.655,41135.0
2016-04-08 12:15:00,53.3,53.32,53.3,53.32,23073.0,41.6472,41.6629,41.6472,41.6629,23073.0
2016-04-08 12:20:00,53.32,53.33,53.31,53.33,56954.0,41.6629,41.6707,41.655,41.6707,56954.0
2016-04-08 12:25:00,53.33,53.34,53.31,53.33,42505.0,41.6707,41.6785,41.655,41.6707,42505.0
2016-04-08 12:30:00,53.33,53.33,53.29,53.31,48610.0,41.6707,41.6707,41.6394,41.655,48610.0
2016-04-08 12:35:00,53.31,53.32,53.3,53.31,37596.0,41.655,41.6629,41.6472,41.655,37596.0
2016-04-08 12:40:00,53.31,53.31,53.29,53.3,46808.0,41.655,41.655,41.6394,41.6472,46808.0
2016-04-08 12:45:00,53.3,53.33,53.29,53.33,18222.0,41.6472,41.6707,41.6394,41.6707,18222.0
2016-04-08 12:50:00,53.34,53.35,53.33,53.34,41625.0,41.6785,41.6863,41.6707,41.6785,41625.0
2016-04-08 12:55:00,53.34,53.35,53.33,53.34,50968.0,41.6785,41.6863,41.6707,41.6785,50968.0
2016-04-08 13:00:00,53.34,53.35,53.32,53.33,19367.0,41.6785,41.6863,41.6629,41.6707,19367.0
2016-04-08 13:05:00,53.32,53.33,53.31,53.32,36601.0,41.6629,41.6707,41.655,41.6629,36601.0
2016-04-08 13:10:00,53.31,53.34,53.31,53.34,18397.0,41.655,41.6785,41.655,41.6785,18397.0
2016-04-08 13:15:00,53.35,53.35,53.29,53.3,27963.0,41.6863,41.6863,41.6394,41.6472,27963.0
2016-04-08 13:20:00,53.3,53.33,53.29,53.32,20146.0,41.6472,41.6707,41.6394,41.6629,20146.0
2016-04-08 13:25:00,53.32,53.32,53.29,53.31,30281.0,41.6629,41.6629,41.6394,41.655,30281.0
2016-04-08 13:30:00,53.31,53.34,53.3,53.33,25923.0,41.655,41.6785,41.6472,41.6707,25923.0
2016-04-08 13:35:00,53.33,53.35,53.32,53.35,18093.0,41.6707,41.6863,41.6629,41.6863,18093.0
2016-04-08 13:40:00,53.35,53.36,53.34,53.36,30874.0,41.6863,41.6941,41.6785,41.6941,30874.0
2016-04-08 13:45:00,53.36,53.37,53.35,53.36,22732.0,41.6941,41.7019,41.6863,41.6941,22732.0
2016-04-08 13:50:00,53.36,53.42,53.35,53.42,26628.0,41.6941,41.741,41.6863,41.741,26628.0
2016-04-08 13:55:00,53.41,53.44,53.39,53.44,26630.0,41.7332,41.7566,41.7175,41.7566,26630.0
2016-04-08 14:00:00,53.44,53.44,53.38,53.4,58336.0,41.7566,41.7566,41.7097,41.7254,58336.0
2016-04-08 14:05:00,53.39,53.42,53.39,53.42,51664.0,41.7175,41.741,41.7175,41.741,51664.0
2016-04-08 14:10:00,53.43,53.45,53.42,53.45,31641.0,41.7488,41.7644,41.741,41.7644,31641.0
2016-04-08 14:15:00,53.45,53.47,53.44,53.44,42612.0,41.7644,41.7801,41.7566,41.7566,42612.0
2016-04-08 14:20:00,53.45,53.45,53.43,53.44,123021.0,41.7644,41.7644,41.7488,41.7566,123021.0
2016-04-08 14:25:00,53.44,53.47,53.44,53.47,20944.0,41.7566,41.7801,41.7566,41.7801,20944.0
2016-04-08 14:30:00,53.47,53.47,53.41,53.42,99689.0,41.7801,41.7801,41.7332,41.741,99689.0
2016-04-08 14:35:00,53.42,53.42,53.4,53.4,46763.0,41.741,41.741,41.7254,41.7254,46763.0
2016-04-08 14:40:00,53.4,53.42,53.39,53.4,42553.0,41.7254,41.741,41.7175,41.7254,42553.0
2016-04-08 14:45:00,53.39,53.41,53.39,53.4,33204.0,41.7175,41.7332,41.7175,41.7254,33204.0
2016-04-08 14:50:00,53.39,53.4,53.37,53.37,46611.0,41.7175,41.7254,41.7019,41.7019,46611.0
2016-04-08 14:55:00,53.36,53.37,53.34,53.37,72378.0,41.6941,41.7019,41.6785,41.7019,72378.0
2016-04-08 15:00:00,53.37,53.38,53.33,53.34,59596.0,41.7019,41.7097,41.6707,41.6785,59596.0
2016-04-08 15:05:00,53.35,53.35,53.27,53.27,273818.0,41.6863,41.6863,41.6238,41.6238,273818.0
2016-04-08 15:10:00,53.28,53.3,53.27,53.3,47583.0,41.6316,41.6472,41.6238,41.6472,47583.0
2016-04-08 15:15:00,53.29,53.32,53.28,53.29,86460.0,41.6394,41.6629,41.6316,41.6394,86460.0
2016-04-08 15:20:00,53.3,53.32,53.28,53.32,57112.0,41.6472,41.6629,41.6316,41.6629,57112.0
2016-04-08 15:25:00,53.32,53.32,53.29,53.3,40794.0,41.6629,41.6629,41.6394,41.6472,40794.0
2016-04-08 15:30:00,53.3,53.31,53.24,53.26,164886.0,41.6472,41.655,41.6003,41.616,164886.0
2016-04-08 15:35:00,53.26,53.29,53.24,53.28,59957.0,41.616,41.6394,41.6003,41.6316,59957.0
2016-04-08 15:40:00,53.29,53.29,53.25,53.29,130181.0,41.6394,41.6394,41.6082,41.6394,130181.0
2016-04-08 15:45:00,53.29,53.32,53.29,53.31,166182.0,41.6394,41.6629,41.6394,41.655,166182.0
2016-04-08 15:50:00,53.31,53.32,53.28,53.31,184381.0,41.655,41.6629,41.6316,41.655,184381.0
2016-04-08 15:55:00,53.31,53.41,53.3,53.4,401433.0,41.655,41.7332,41.6472,41.7254,401433.0
2016-04-11 09:30:00,53.47,53.58,53.47,53.54,161489.0,41.7801,41.866,41.7801,41.8348,161489.0
2016-04-11 09:35:00,53.55,53.64,53.55,53.57,181719.0,41.8426,41.9129,41.8426,41.8582,181719.0
2016-04-11 09:40:00,53.57,53.58,53.5,53.5,147798.0,41.8582,41.866,41.8035,41.8035,147798.0
2016-04-11 09:45:00,53.51,53.53,53.47,53.49,64084.0,41.8113,41.8269,41.7801,41.7957,64084.0
2016-04-11 09:50:00,53.49,53.52,53.44,53.46,90117.0,41.7957,41.8191,41.7566,41.7722,90117.0
2016-04-11 09:55:00,53.48,53.48,53.44,53.45,58923.0,41.7879,41.7879,41.7566,41.7644,58923.0
2016-04-11 10:00:00,53.45,53.48,53.44,53.45,101729.0,41.7644,41.7879,41.7566,41.7644,101729.0
2016-04-11 10:05:00,53.46,53.55,53.46,53.51,153749.0,41.7722,41.8426,41.7722,41.8113,153749.0
2016-04-11 10:10:00,53.51,53.51,53.45,53.46,175762.0,41.8113,41.8113,41.7644,41.7722,175762.0
2016-04-11 10:15:00,53.46,53.5,53.46,53.48,94035.0,41.7722,41.8035,41.7722,41.7879,94035.0
2016-04-11 10:20:00,53.47,53.5,53.47,53.48,46311.0,41.7801,41.8035,41.7801,41.7879,46311.0
2016-04-11 10:25:00,53.49,53.52,53.48,53.52,47444.0,41.7957,41.8191,41.7879,41.8191,47444.0
2016-04-11 10:30:00,53.52,53.53,53.5,53.53,31191.0,41.8191,41.8269,41.8035,41.8269,31191.0
2016-04-11 10:35:00,53.53,53.55,53.5,53.51,46609.0,41.8269,41.8426,41.8035,41.8113,46609.0
2016-04-11 10:40:00,53.5,53.51,53.43,53.44,73799.0,41.8035,41.8113,41.7488,41.7566,73799.0
2016-04-11 10:45:00,53.44,53.46,53.41,53.45,65272.0,41.7566,41.7722,41.7332,41.7644,65272.0
2016-04-11 10:50:00,53.45,53.46,53.43,53.45,81076.0,41.7644,41.7722,41.7488,41.7644,81076.0
2016-04-11 10:55:00,53.45,53.46,53.38,53.39,99175.0,41.7644,41.7722,41.7097,41.7175,99175.0
2016-04-11 11:00:00,53.4,53.4,53.36,53.39,69437.0,41.7254,41.7254,41.6941,41.7175,69437.0
2016-04-11 11:05:00,53.4,53.41,53.38,53.4,26678.0,41.7254,41.7332,41.7097,41.7254,26678.0
2016-04-11 11:10:00,53.4,53.42,53.38,53.41,62426.0,41.7254,41.741,41.7097,41.7332,62426.0
2016-04-11 11:15:00,53.41,53.42,53.37,53.38,29447.0,41.7332,41.741,41.7019,41.7097,29447.0
2016-04-11 11:20:00,53.37,53.38,53.36,53.37,21986.0,41.7019,41.7097,41.6941,41.7019,21986.0
2016-04-11 11:25:00,53.38,53.42,53.37,53.42,38484.0,41.7097,41.741,41.7019,41.741,38484.0
2016-04-11 11:30:00,53.43,53.43,53.36,53.36,74063.0,41.7488,41.7488,41.6941,41.6941,74063.0
2016-04-11 11:35:00,53.37,53.39,53.35,53.36,51175.0,41.7019,41.7175,41.6863,41.6941,51175.0
2016-04-11 11:40:00,53.36,53.38,53.35,53.35,22324.0,41.6941,41.7097,41.6863,41.6863,22324.0
2016-04-11 11:45:00,53.34,53.36,53.33,53.34,16149.0,41.6785,41.6941,41.6707,41.6785,16149.0
2016-04-11 11:50:00,53.35,53.35,53.32,53.33,31774.0,41.6863,41.6863,41.6629,41.6707,31774.0
2016-04-11 11:55:00,53.33,53.35,53.32,53.35,17705.0,41.6707,41.6863,41.6629,41.6863,17705.0
2016-04-11 12:00:00,53.34,53.35,53.34,53.35,9795.0,41.6785,41.6863,41.6785,41.6863,9795.0
2016-04-11 12:05:00,53.34,53.35,53.32,53.33,30970.0,41.6785,41.6863,41.6629,41.6707,30970.0
2016-04-11 12:10:00,53.32,53.37,53.32,53.37,20795.0,41.6629,41.7019,41.6629,41.7019,20795.0
2016-04-11 12:15:00,53.36,53.37,53.35,53.36,35489.0,41.6941,41.7019,41.6863,41.6941,35489.0
2016-04-11 12:20:00,53.36,53.36,53.32,53.33,56883.0,41.6941,41.6941,41.6629,41.6707,56883.0
2016-04-11 12:25:00,53.33,53.34,53.31,53.31,30554.0,41.6707,41.6785,41.655,41.655,30554.0
2016-04-11 12:30:00,53.31,53.32,53.29,53.29,19628.0,41.655,41.6629,41.6394,41.6394,19628.0
2016-04-11 12:35:00,53.29,53.3,53.28,53.3,46656.0,41.6394,41.6472,41.6316,41.6472,46656.0
2016-04-11 12:40:00,53.29,53.32,53.29,53.31,58081.0,41.6394,41.6629,41.6394,41.655,58081.0
2016-04-11 12:45:00,53.31,53.35,53.3,53.35,16231.0,41.655,41.6863,41.6472,41.6863,16231.0
2016-04-11 12:50:00,53.35,53.38,53.34,53.37,17108.0,41.6863,41.7097,41.6785,41.7019,17108.0
2016-04-11 12:55:00,53.37,53.37,53.34,53.36,44522.0,41.7019,41.7019,41.6785,41.6941,44522.0
2016-04-11 13:00:00,53.36,53.37,53.34,53.35,34658.0,41.6941,41.7019,41.6785,41.6863,34658.0
2016-04-11 13:05:00,53.35,53.36,53.34,53.34,27459.0,41.6863,41.6941,41.6785,41.6785,27459.0
2016-04-11 13:10:00,53.34,53.38,53.34,53.37,24513.0,41.6785,41.7097,41.6785,41.7019,24513.0
2016-04-11 13:15:00,53.36,53.36,53.33,53.34,46176.0,41.6941,41.6941,41.6707,41.6785,46176.0
2016-04-11 13:20:00,53.33,53.35,53.32,53.33,18147.0,41.6707,41.6863,41.6629,41.6707,18147.0
2016-04-11 13:25:00,53.33,53.33,53.28,53.3,104082.0,41.6707,41.6707,41.6316,41.6472,104082.0
2016-04-11 13:30:00,53.3,53.33,53.3,53.31,30345.0,41.6472,41.6707,41.6472,41.655,30345.0
2016-04-11 13:35:00,53.31,53.34,53.28,53.29,73852.0,41.655,41.6785,41.6316,41.6394,73852.0
2016-04-11 13:40:00,53.29,53.29,53.26,53.29,30629.0,41.6394,41.6394,41.616,41.6394,30629.0
2016-04-11 13:45:00,53.29,53.3,53.26,53.28,31316.0,41.6394,41.6472,41.616,41.6316,31316.0
2016-04-11 13:50:00,53.28,53.29,53.26,53.27,31586.0,41.6316,41.6394,41.616,41.6238,31586.0
2016-04-11 13:55:00,53.26,53.28,53.25,53.26,45152.0,41.616,41.6316,41.6082,41.616,45152.0
2016-04-11 14:00:00,53.27,53.3,53.22,53.23,120385.0,41.6238,41.6472,41.5847,41.5925,120385.0
2016-04-11 14:05:00,53.23,53.25,53.22,53.23,98071.0,41.5925,41.6082,41.5847,41.5925,98071.0
2016-04-11 14:10:00,53.23,53.26,53.23,53.25,106629.0,41.5925,41.616,41.5925,41.6082,106629.0
2016-04-11 14:15:00,53.24,53.28,53.23,53.27,99063.0,41.6003,41.6316,41.5925,41.6238,99063.0
2016-04-11 14:20:00,53.27,53.28,53.26,53.27,21321.0,41.6238,41.6316,41.616,41.6238,21321.0
2016-04-11 14:25:00,53.27,53.31,53.24,53.24,70166.0,41.6238,41.655,41.6003,41.6003,70166.0
2016-04-11 14:30:00,53.23,53.26,53.22,53.22,130484.0,41.5925,41.616,41.5847,41.5847,130484.0
2016-04-11 14:35:00,53.23,53.28,53.2,53.28,115249.0,41.5925,41.6316,41.5691,41.6316,115249.0
2016-04-11 14:40:00,53.29,53.3,53.27,53.3,29019.0,41.6394,41.6472,41.6238,41.6472,29019.0
2016-04-11 14:45:00,53.29,53.3,53.26,53.28,124610.0,41.6394,41.6472,41.616,41.6316,124610.0
2016-04-11 14:50:00,53.29,53.32,53.24,53.31,111634.0,41.6394,41.6629,41.6003,41.655,111634.0
2016-04-11 14:55:00,53.31,53.32,53.26,53.26,27847.0,41.655,41.6629,41.616,41.616,27847.0
2016-04-11 15:00:00,53.27,53.27,53.21,53.23,93106.0,41.6238,41.6238,41.5769,41.5925,93106.0
2016-04-11 15:05:00,53.23,53.23,53.17,53.18,177427.0,41.5925,41.5925,41.5456,41.5535,177427.0
2016-04-11 15:10:00,53.18,53.21,53.16,53.19,70324.0,41.5535,41.5769,41.5378,41.5613,70324.0
2016-04-11 15:15:00,53.18,53.19,53.16,53.17,160017.0,41.5535,41.5613,41.5378,41.5456,160017.0
2016-04-11 15:20:00,53.17,53.18,53.16,53.17,39993.0,41.5456,41.5535,41.5378,41.5456,39993.0
2016-04-11 15:25:00,53.16,53.18,53.12,53.13,134018.0,41.5378,41.5535,41.5066,41.5144,134018.0
2016-04-11 15:30:00,53.13,53.14,53.1,53.1,158281.0,41.5144,41.5222,41.491,41.491,158281.0
2016-04-11 15:35:00,53.1,53.11,53.06,53.06,136992.0,41.491,41.4988,41.4597,41.4597,136992.0
2016-04-11 15:40:00,53.06,53.07,53.02,53.03,95879.0,41.4597,41.4675,41.4284,41.4363,95879.0
2016-04-11 15:45:00,53.03,53.06,53.01,53.04,137118.0,41.4363,41.4597,41.4206,41.4441,137118.0
2016-04-11 15:50:00,53.05,53.05,53.01,53.04,415007.0,41.4519,41.4519,41.4206,41.4441,415007.0
2016-04-11 15:55:00,53.05,53.05,52.99,53.02,662134.0,41.4519,41.4519,41.405,41.4284,662134.0
2016-04-12 09:30:00,53.04,53.19,53.04,53.1,226013.0,41.4441,41.5613,41.4441,41.491,226013.0
2016-04-12 09:35:00,53.1,53.14,53.07,53.08,86006.0,41.491,41.5222,41.4675,41.4753,86006.0
2016-04-12 09:40:00,53.07,53.14,53.07,53.12,76548.0,41.4675,41.5222,41.4675,41.5066,76548.0
2016-04-12 09:45:00,53.11,53.22,53.11,53.18,73745.0,41.4988,41.5847,41.4988,41.5535,73745.0
2016-04-12 09:50:00,53.18,53.2,53.15,53.16,80556.0,41.5535,41.5691,41.53,41.5378,80556.0
2016-04-12 09:55:00,53.15,53.22,53.15,53.21,62062.0,41.53,41.5847,41.53,41.5769,62062.0
2016-04-12 10:00:00,53.21,53.21,53.17,53.17,39002.0,41.5769,41.5769,41.5456,41.5456,39002.0
2016-04-12 10:05:00,53.16,53.18,53.12,53.15,57684.0,41.5378,41.5535,41.5066,41.53,57684.0
2016-04-12 10:10:00,53.14,53.15,53.1,53.12,157811.0,41.5222,41.53,41.491,41.5066,157811.0
2016-04-12 10:15:00,53.11,53.13,53.08,53.09,85187.0,41.4988,41.5144,41.4753,41.4831,85187.0
2016-04-12 10:20:00,53.09,53.09,53.06,53.09,47000.0,41.4831,41.4831,41.4597,41.4831,47000.0
2016-04-12 10:25:00,53.09,53.12,53.08,53.11,93208.0,41.4831,41.5066,41.4753,41.4988,93208.0
2016-04-12 10:30:00,53.11,53.27,53.1,53.16,171932.0,41.4988,41.6238,41.491,41.5378,171932.0
2016-04-12 10:35:00,53.16,53.19,53.08,53.13,126073.0,41.5378,41.5613,41.4753,41.5144,126073.0
2016-04-12 10:40:00,53.12,53.17,53.08,53.12,151234.0,41.5066,41.5456,41.4753,41.5066,151234.0
2016-04-12 10:45:00,53.13,53.14,53.09,53.12,99573.0,41.5144,41.5222,41.4831,41.5066,99573.0
2016-04-12 10:50:00,53.12,53.29,53.11,53.28,180483.0,41.5066,41.6394,41.4988,41.6316,180483.0
2016-04-12 10:55:00,53.28,53.31,53.26,53.26,260478.0,41.6316,41.655,41.616,41.616,260478.0
2016-04-12 11:00:00,53.27,53.27,53.22,53.23,94142.0,41.6238,41.6238,41.5847,41.5925,94142.0
2016-04-12 11:05:00,53.23,53.29,53.2,53.29,343524.0,41.5925,41.6394,41.5691,41.6394,343524.0
2016-04-12 11:10:00,53.28,53.31,53.26,53.28,699119.0,41.6316,41.655,41.616,41.6316,699119.0
2016-04-12 11:15:00,53.28,53.33,53.28,53.32,141577.0,41.6316,41.6707,41.6316,41.6629,141577.0
2016-04-12 11:20:00,53.32,53.35,53.3,53.34,127737.0,41.6629,41.6863,41.6472,41.6785,127737.0
2016-04-12 11:25:00,53.34,53.36,53.32,53.35,95987.0,41.6785,41.6941,41.6629,41.6863,95987.0
2016-04-12 11:30:00,53.35,53.39,53.35,53.38,80017.0,41.6863,41.7175,41.6863,41.7097,80017.0
2016-04-12 11:35:00,53.39,53.4,53.35,53.35,104618.0,41.7175,41.7254,41.6863,41.6863,104618.0
2016-04-12 11:40:00,53.35,53.36,53.32,53.33,92274.0,41.6863,41.6941,41.6629,41.6707,92274.0
2016-04-12 11:45:00,53.33,53.36,53.32,53.36,58785.0,41.6707,41.6941,41.6629,41.6941,58785.0
2016-04-12 11:50:00,53.35,53.37,53.35,53.35,52177.0,41.6863,41.7019,41.6863,41.6863,52177.0
2016-04-12 11:55:00,53.35,53.35,53.3,53.3,69925.0,41.6863,41.6863,41.6472,41.6472,69925.0
2016-04-12 12:00:00,53.31,53.33,53.31,53.32,29273.0,41.655,41.6707,41.655,41.6629,29273.0
2016-04-12 12:05:00,53.32,53.33,53.26,53.27,34071.0,41.6629,41.6707,41.616,41.6238,34071.0
2016-04-12 12:10:00,53.27,53.28,53.24,53.27,162750.0,41.6238,41.6316,41.6003,41.6238,162750.0
2016-04-12 12:15:00,53.27,53.29,53.26,53.27,26718.0,41.6238,41.6394,41.616,41.6238,26718.0
2016-04-12 12:20:00,53.27,53.27,53.23,53.24,47013.0,41.6238,41.6238,41.5925,41.6003,47013.0
2016-04-12 12:25:00,53.24,53.25,53.23,53.25,113273.0,41.6003,41.6082,41.5925,41.6082,113273.0
2016-04-12 12:30:00,53.25,53.28,53.23,53.23,179817.0,41.6082,41.6316,41.5925,41.5925,179817.0
2016-04-12 12:35:00,53.24,53.28,53.24,53.27,98116.0,41.6003,41.6316,41.6003,41.6238,98116.0
2016-04-12 12:40:00,53.27,53.28,53.26,53.28,127911.0,41.6238,41.6316,41.616,41.6316,127911.0
2016-04-12 12:45:00,53.26,53.29,53.25,53.27,48486.0,41.616,41.6394,41.6082,41.6238,48486.0
2016-04-12 12:50:00,53.27,53.29,53.26,53.28,27279.0,41.6238,41.6394,41.616,41.6316,27279.0
2016-04-12 12:55:00,53.28,53.3,53.27,53.29,101543.0,41.6316,41.6472,41.6238,41.6394,101543.0
2016-04-12 13:00:00,53.29,53.31,53.28,53.29,55923.0,41.6394,41.655,41.6316,41.6394,55923.0
2016-04-12 13:05:00,53.28,53.3,53.25,53.26,28075.0,41.6316,41.6472,41.6082,41.616,28075.0
2016-04-12 13:10:00,53.26,53.28,53.25,53.26,46619.0,41.616,41.6316,41.6082,41.616,46619.0
2016-04-12 13:15:00,53.27,53.27,53.25,53.26,50020.0,41.6238,41.6238,41.6082,41.616,50020.0
2016-04-12 13:20:00,53.26,53.28,53.25,53.27,59175.0,41.616,41.6316,41.6082,41.6238,59175.0
2016-04-12 13:25:00,53.28,53.29,53.26,53.26,25312.0,41.6316,41.6394,41.616,41.616,25312.0
2016-04-12 13:30:00,53.26,53.3,53.25,53.25,79383.0,41.616,41.6472,41.6082,41.6082,79383.0
2016-04-12 13:35:00,53.25,53.26,53.23,53.25,78163.0,41.6082,41.616,41.5925,41.6082,78163.0
2016-04-12 13:40:00,53.24,53.26,53.24,53.25,30552.0,41.6003,41.616,41.6003,41.6082,30552.0
2016-04-12 13:45:00,53.26,53.31,53.25,53.28,91754.0,41.616,41.655,41.6082,41.6316,91754.0
2016-04-12 13:50:00,53.28,53.28,53.26,53.28,46824.0,41.6316,41.6316,41.616,41.6316,46824.0
2016-04-12 13:55:00,53.27,53.31,53.26,53.31,135589.0,41.6238,41.655,41.616,41.655,135589.0
2016-04-12 14:00:00,53.31,53.31,53.28,53.3,54515.0,41.655,41.655,41.6316,41.6472,54515.0
2016-04-12 14:05:00,53.29,53.3,53.26,53.28,72897.0,41.6394,41.6472,41.616,41.6316,72897.0
2016-04-12 14:10:00,53.28,53.32,53.27,53.32,115302.0,41.6316,41.6629,41.6238,41.6629,115302.0
2016-04-12 14:15:00,53.32,53.34,53.31,53.34,81822.0,41.6629,41.6785,41.655,41.6785,81822.0
2016-04-12 14:20:00,53.33,53.34,53.3,53.31,38136.0,41.6707,41.6785,41.6472,41.655,38136.0
2016-04-12 14:25:00,53.32,53.33,53.3,53.31,55004.0,41.6629,41.6707,41.6472,41.655,55004.0
2016-04-12 14:30:00,53.3,53.32,53.3,53.3,28328.0,41.6472,41.6629,41.6472,41.6472,28328.0
2016-04-12 14:35:00,53.3,53.32,53.29,53.32,37351.0,41.6472,41.6629,41.6394,41.6629,37351.0
2016-04-12 14:40:00,53.32,53.35,53.31,53.33,75084.0,41.6629,41.6863,41.655,41.6707,75084.0
2016-04-12 14:45:00,53.33,53.34,53.32,53.33,50795.0,41.6707,41.6785,41.6629,41.6707,50795.0
2016-04-12 14:50:00,53.32,53.35,53.32,53.35,56792.0,41.6629,41.6863,41.6629,41.6863,56792.0
2016-04-12 14:55:00,53.34,53.35,53.3,53.33,88294.0,41.6785,41.6863,41.6472,41.6707,88294.0
2016-04-12 15:00:00,53.32,53.38,53.32,53.36,95851.0,41.6629,41.7097,41.6629,41.6941,95851.0
2016-04-12 15:05:00,53.36,53.39,53.36,53.38,71828.0,41.6941,41.7175,41.6941,41.7097,71828.0
2016-04-12 15:10:00,53.39,53.4,53.37,53.38,60436.0,41.7175,41.7254,41.7019,41.7097,60436.0
2016-04-12 15:15:00,53.39,53.4,53.38,53.39,53460.0,41.7175,41.7254,41.7097,41.7175,53460.0
2016-04-12 15:20:00,53.39,53.39,53.32,53.35,219430.0,41.7175,41.7175,41.6629,41.6863,219430.0
2016-04-12 15:25:00,53.35,53.37,53.34,53.37,84964.0,41.6863,41.7019,41.6785,41.7019,84964.0
2016-04-12 15:30:00,53.37,53.42,53.35,53.41,97481.0,41.7019,41.741,41.6863,41.7332,97481.0
2016-04-12 15:35:00,53.41,53.41,53.35,53.36,206895.0,41.7332,41.7332,41.6863,41.6941,206895.0
2016-04-12 15:40:00,53.36,53.39,53.34,53.35,226906.0,41.6941,41.7175,41.6785,41.6863,226906.0
2016-04-12 15:45:00,53.34,53.36,53.31,53.32,187456.0,41.6785,41.6941,41.655,41.6629,187456.0
2016-04-12 15:50:00,53.31,53.35,53.31,53.34,194549.0,41.655,41.6863,41.655,41.6785,194549.0
2016-04-12 15:55:00,53.33,53.37,53.3,53.35,491822.0,41.6707,41.7019,41.6472,41.6863,491822.0
2016-04-13 09:30:00,53.35,53.55,53.35,53.45,285587.0,41.6863,41.8426,41.6863,41.7644,285587.0
2016-04-13 09:35:00,53.44,53.46,53.33,53.36,165812.0,41.7566,41.7722,41.6707,41.6941,165812.0
2016-04-13 09:40:00,53.36,53.36,53.27,53.27,294493.0,41.6941,41.6941,41.6238,41.6238,294493.0
2016-04-13 09:45:00,53.28,53.31,53.26,53.29,233357.0,41.6316,41.655,41.616,41.6394,233357.0
2016-04-13 09:50:00,53.28,53.34,53.27,53.27,199392.0,41.6316,41.6785,41.6238,41.6238,199392.0
2016-04-13 09:55:00,53.27,53.3,53.24,53.24,215227.0,41.6238,41.6472,41.6003,41.6003,215227.0
2016-04-13 10:00:00,53.25,53.25,53.18,53.2,142371.0,41.6082,41.6082,41.5535,41.5691,142371.0
2016-04-13 10:05:00,53.19,53.2,53.12,53.13,109775.0,41.5613,41.5691,41.5066,41.5144,109775.0
2016-04-13 10:10:00,53.12,53.16,53.12,53.13,73286.0,41.5066,41.5378,41.5066,41.5144,73286.0
2016-04-13 10:15:00,53.13,53.15,53.04,53.06,341385.0,41.5144,41.53,41.4441,41.4597,341385.0
2016-04-13 10:20:00,53.05,53.08,53.03,53.04,141980.0,41.4519,41.4753,41.4363,41.4441,141980.0
2016-04-13 10:25:00,53.05,53.05,53.01,53.02,201920.0,41.4519,41.4519,41.4206,41.4284,201920.0
2016-04-13 10:30:00,53.03,53.05,53.0,53.0,134901.0,41.4363,41.4519,41.4128,41.4128,134901.0
2016-04-13 10:35:00,53.0,53.02,52.96,52.97,161459.0,41.4128,41.4284,41.3816,41.3894,161459.0
2016-04-13 10:40:00,52.97,52.97,52.91,52.91,220265.0,41.3894,41.3894,41.3425,41.3425,220265.0
2016-04-13 10:45:00,52.91,52.91,52.88,52.9,126940.0,41.3425,41.3425,41.319,41.3347,126940.0
2016-04-13 10:50:00,52.9,52.98,52.9,52.98,109686.0,41.3347,41.3972,41.3347,41.3972,109686.0
2016-04-13 10:55:00,52.97,53.01,52.95,52.97,504238.0,41.3894,41.4206,41.3737,41.3894,504238.0
2016-04-13 11:00:00,52.96,52.98,52.93,52.94,115694.0,41.3816,41.3972,41.3581,41.3659,115694.0
2016-04-13 11:05:00,52.95,52.96,52.92,52.95,266349.0,41.3737,41.3816,41.3503,41.3737,266349.0
2016-04-13 11:10:00,52.95,52.97,52.9,52.91,68302.0,41.3737,41.3894,41.3347,41.3425,68302.0
2016-04-13 11:15:00,52.92,52.93,52.88,52.89,76536.0,41.3503,41.3581,41.319,41.3269,76536.0
2016-04-13 11:20:00,52.89,52.92,52.87,52.88,144066.0,41.3269,41.3503,41.3112,41.319,144066.0
2016-04-13 11:25:00,52.88,52.94,52.88,52.94,654100.0,41.319,41.3659,41.319,41.3659,654100.0
2016-04-13 11:30:00,52.94,53.0,52.94,52.98,243738.0,41.3659,41.4128,41.3659,41.3972,243738.0
2016-04-13 11:35:00,52.98,53.0,52.94,52.96,335117.0,41.3972,41.4128,41.3659,41.3816,335117.0
2016-04-13 11:40:00,52.96,52.97,52.91,52.91,77488.0,41.3816,41.3894,41.3425,41.3425,77488.0
2016-04-13 11:45:00,52.92,52.95,52.91,52.93,96647.0,41.3503,41.3737,41.3425,41.3581,96647.0
2016-04-13 11:50:00,52.94,52.96,52.93,52.93,154385.0,41.3659,41.3816,41.3581,41.3581,154385.0
2016-04-13 11:55:00,52.93,52.97,52.92,52.94,148511.0,41.3581,41.3894,41.3503,41.3659,148511.0
2016-04-13 12:00:00,52.95,52.96,52.92,52.96,40874.0,41.3737,41.3816,41.3503,41.3816,40874.0
2016-04-13 12:05:00,52.96,52.97,52.94,52.97,26010.0,41.3816,41.3894,41.3659,41.3894,26010.0
2016-04-13 12:10:00,52.96,52.97,52.92,52.93,96968.0,41.3816,41.3894,41.3503,41.3581,96968.0
2016-04-13 12:15:00,52.93,52.95,52.91,52.92,86727.0,41.3581,41.3737,41.3425,41.3503,86727.0
2016-04-13 12:20:00,52.92,52.93,52.9,52.91,178821.0,41.3503,41.3581,41.3347,41.3425,178821.0
2016-04-13 12:25:00,52.91,52.93,52.86,52.89,121122.0,41.3425,41.3581,41.3034,41.3269,121122.0
2016-04-13 12:30:00,52.88,52.89,52.84,52.85,82279.0,41.319,41.3269,41.2878,41.2956,82279.0
2016-04-13 12:35:00,52.86,52.88,52.85,52.86,72141.0,41.3034,41.319,41.2956,41.3034,72141.0
2016-04-13 12:40:00,52.85,52.88,52.85,52.87,83950.0,41.2956,41.319,41.2956,41.3112,83950.0
2016-04-13 12:45:00,52.87,52.9,52.87,52.88,67209.0,41.3112,41.3347,41.3112,41.319,67209.0
2016-04-13 12:50:00,52.89,52.9,52.88,52.88,38975.0,41.3269,41.3347,41.319,41.319,38975.0
2016-04-13 12:55:00,52.88,52.89,52.87,52.88,33535.0,41.319,41.3269,41.3112,41.319,33535.0
2016-04-13 13:00:00,52.87,52.88,52.85,52.85,53363.0,41.3112,41.319,41.2956,41.2956,53363.0
2016-04-13 13:05:00,52.85,52.86,52.82,52.83,164295.0,41.2956,41.3034,41.2722,41.28,164295.0
2016-04-13 13:10:00,52.83,52.84,52.82,52.82,186386.0,41.28,41.2878,41.2722,41.2722,186386.0
2016-04-13 13:15:00,52.82,52.85,52.8,52.81,270004.0,41.2722,41.2956,41.2565,41.2644,270004.0
2016-04-13 13:20:00,52.81,52.83,52.79,52.83,170027.0,41.2644,41.28,41.2487,41.28,170027.0
2016-04-13 13:25:00,52.83,52.83,52.81,52.82,246395.0,41.28,41.28,41.2644,41.2722,246395.0
2016-04-13 13:30:00,52.82,52.84,52.79,52.8,211517.0,41.2722,41.2878,41.2487,41.2565,211517.0
2016-04-13 13:35:00,52.8,52.84,52.79,52.84,186797.0,41.2565,41.2878,41.2487,41.2878,186797.0
2016-04-13 13:40:00,52.84,52.86,52.83,52.85,152493.0,41.2878,41.3034,41.28,41.2956,152493.0
2016-04-13 13:45:00,52.85,52.86,52.81,52.81,188364.0,41.2956,41.3034,41.2644,41.2644,188364.0
2016-04-13 13:50:00,52.81,52.82,52.79,52.8,171064.0,41.2644,41.2722,41.2487,41.2565,171064.0
2016-04-13 13:55:00,52.8,52.81,52.76,52.78,206293.0,41.2565,41.2644,41.2253,41.2409,206293.0
2016-04-13 14:00:00,52.79,52.79,52.72,52.73,118792.0,41.2487,41.2487,41.194,41.2018,118792.0
2016-04-13 14:05:00,52.73,52.77,52.72,52.76,240294.0,41.2018,41.2331,41.194,41.2253,240294.0
2016-04-13 14:10:00,52.76,52.79,52.74,52.74,188090.0,41.2253,41.2487,41.2097,41.2097,188090.0
2016-04-13 14:15:00,52.74,52.76,52.72,52.73,152251.0,41.2097,41.2253,41.194,41.2018,152251.0
2016-04-13 14:20:00,52.73,52.75,52.71,52.72,114089.0,41.2018,41.2175,41.1862,41.194,114089.0
2016-04-13 14:25:00,52.72,52.74,52.71,52.71,100589.0,41.194,41.2097,41.1862,41.1862,100589.0
2016-04-13 14:30:00,52.71,52.77,52.71,52.75,342913.0,41.1862,41.2331,41.1862,41.2175,342913.0
2016-04-13 14:35:00,52.75,52.78,52.75,52.76,173913.0,41.2175,41.2409,41.2175,41.2253,173913.0
2016-04-13 14:40:00,52.77,52.79,52.75,52.78,267643.0,41.2331,41.2487,41.2175,41.2409,267643.0
2016-04-13 14:45:00,52.78,52.82,52.78,52.8,235000.0,41.2409,41.2722,41.2409,41.2565,235000.0
2016-04-13 14:50:00,52.8,52.84,52.79,52.83,105726.0,41.2565,41.2878,41.2487,41.28,105726.0
2016-04-13 14:55:00,52.84,52.84,52.81,52.82,108942.0,41.2878,41.2878,41.2644,41.2722,108942.0
2016-04-13 15:00:00,52.82,52.86,52.8,52.84,47345.0,41.2722,41.3034,41.2565,41.2878,47345.0
2016-04-13 15:05:00,52.85,52.9,52.84,52.89,95774.0,41.2956,41.3347,41.2878,41.3269,95774.0
2016-04-13 15:10:00,52.9,52.9,52.87,52.88,94351.0,41.3347,41.3347,41.3112,41.319,94351.0
2016-04-13 15:15:00,52.88,52.89,52.86,52.88,93261.0,41.319,41.3269,41.3034,41.319,93261.0
2016-04-13 15:20:00,52.88,52.92,52.87,52.9,254414.0,41.319,41.3503,41.3112,41.3347,254414.0
2016-04-13 15:25:00,52.91,52.92,52.9,52.91,218511.0,41.3425,41.3503,41.3347,41.3425,218511.0
2016-04-13 15:30:00,52.9,52.93,52.89,52.91,159354.0,41.3347,41.3581,41.3269,41.3425,159354.0
2016-04-13 15:35:00,52.91,52.92,52.89,52.91,336515.0,41.3425,41.3503,41.3269,41.3425,336515.0
2016-04-13 15:40:00,52.92,52.92,52.89,52.91,173239.0,41.3503,41.3503,41.3269,41.3425,173239.0
2016-04-13 15:45:00,52.91,52.92,52.89,52.9,275855.0,41.3425,41.3503,41.3269,41.3347,275855.0
2016-04-13 15:50:00,52.9,52.91,52.89,52.9,311963.0,41.3347,41.3425,41.3269,41.3347,311963.0
2016-04-13 15:55:00,52.91,52.96,52.9,52.94,767399.0,41.3425,41.3816,41.3347,41.3659,767399.0
2016-04-14 09:30:00,52.92,53.02,52.9,52.98,387920.0,41.3503,41.4284,41.3347,41.3972,387920.0
2016-04-14 09:35:00,52.97,53.02,52.92,52.95,221101.0,41.3894,41.4284,41.3503,41.3737,221101.0
2016-04-14 09:40:00,52.95,52.97,52.9,52.94,237217.0,41.3737,41.3894,41.3347,41.3659,237217.0
2016-04-14 09:45:00,52.93,52.94,52.88,52.91,133298.0,41.3581,41.3659,41.319,41.3425,133298.0
2016-04-14 09:50:00,52.91,52.98,52.9,52.98,254274.0,41.3425,41.3972,41.3347,41.3972,254274.0
2016-04-14 09:55:00,52.98,53.02,52.96,52.98,920320.0,41.3972,41.4284,41.3816,41.3972,920320.0
2016-04-14 10:00:00,52.98,53.01,52.92,52.92,92695.0,41.3972,41.4206,41.3503,41.3503,92695.0
2016-04-14 10:05:00,52.92,53.01,52.92,53.01,320732.0,41.3503,41.4206,41.3503,41.4206,320732.0
2016-04-14 10:10:00,53.01,53.04,52.99,53.0,667496.0,41.4206,41.4441,41.405,41.4128,667496.0
2016-04-14 10:15:00,53.0,53.0,52.94,52.96,171188.0,41.4128,41.4128,41.3659,41.3816,171188.0
2016-04-14 10:20:00,52.97,53.01,52.96,53.0,86685.0,41.3894,41.4206,41.3816,41.4128,86685.0
2016-04-14 10:25:00,53.0,53.02,52.99,53.02,89277.0,41.4128,41.4284,41.405,41.4284,89277.0
2016-04-14 10:30:00,53.02,53.05,53.0,53.01,160674.0,41.4284,41.4519,41.4128,41.4206,160674.0
2016-04-14 10:35:00,53.0,53.02,52.98,53.0,61946.0,41.4128,41.4284,41.3972,41.4128,61946.0
2016-04-14 10:40:00,53.0,53.01,52.97,52.98,39219.0,41.4128,41.4206,41.3894,41.3972,39219.0
2016-04-14 10:45:00,52.98,52.98,52.9,52.9,27353.0,41.3972,41.3972,41.3347,41.3347,27353.0
2016-04-14 10:50:00,52.89,52.93,52.86,52.92,205480.0,41.3269,41.3581,41.3034,41.3503,205480.0
2016-04-14 10:55:00,52.92,52.94,52.9,52.91,37584.0,41.3503,41.3659,41.3347,41.3425,37584.0
2016-04-14 11:00:00,52.9,52.92,52.88,52.88,40056.0,41.3347,41.3503,41.319,41.319,40056.0
2016-04-14 11:05:00,52.88,52.89,52.87,52.87,44399.0,41.319,41.3269,41.3112,41.3112,44399.0
2016-04-14 11:10:00,52.87,52.88,52.86,52.87,58683.0,41.3112,41.319,41.3034,41.3112,58683.0
2016-04-14 11:15:00,52.87,52.88,52.85,52.86,59619.0,41.3112,41.319,41.2956,41.3034,59619.0
2016-04-14 11:20:00,52.86,52.87,52.8,52.8,80293.0,41.3034,41.3112,41.2565,41.2565,80293.0
2016-04-14 11:25:00,52.8,52.82,52.79,52.81,55457.0,41.2565,41.2722,41.2487,41.2644,55457.0
2016-04-14 11:30:00,52.81,52.83,52.8,52.83,97959.0,41.2644,41.28,41.2565,41.28,97959.0
2016-04-14 11:35:00,52.83,52.86,52.81,52.86,42536.0,41.28,41.3034,41.2644,41.3034,42536.0
2016-04-14 11:40:00,52.86,52.88,52.82,52.83,58470.0,41.3034,41.319,41.2722,41.28,58470.0
2016-04-14 11:45:00,52.83,52.84,52.82,52.82,20413.0,41.28,41.2878,41.2722,41.2722,20413.0
2016-04-14 11:50:00,52.82,52.83,52.81,52.82,48466.0,41.2722,41.28,41.2644,41.2722,48466.0
2016-04-14 11:55:00,52.82,52.83,52.79,52.8,64064.0,41.2722,41.28,41.2487,41.2565,64064.0
2016-04-14 12:00:00,52.8,52.83,52.8,52.82,190824.0,41.2565,41.28,41.2565,41.2722,190824.0
2016-04-14 12:05:00,52.82,52.82,52.79,52.79,133824.0,41.2722,41.2722,41.2487,41.2487,133824.0
2016-04-14 12:10:00,52.79,52.82,52.79,52.82,161128.0,41.2487,41.2722,41.2487,41.2722,161128.0
2016-04-14 12:15:00,52.82,52.82,52.8,52.8,52931.0,41.2722,41.2722,41.2565,41.2565,52931.0
2016-04-14 12:20:00,52.81,52.84,52.8,52.84,29688.0,41.2644,41.2878,41.2565,41.2878,29688.0
2016-04-14 12:25:00,52.85,52.89,52.85,52.86,69439.0,41.2956,41.3269,41.2956,41.3034,69439.0
2016-04-14 12:30:00,52.85,52.88,52.83,52.87,61828.0,41.2956,41.319,41.28,41.3112,61828.0
2016-04-14 12:35:00,52.88,52.89,52.86,52.89,140451.0,41.319,41.3269,41.3034,41.3269,140451.0
2016-04-14 12:40:00,52.9,52.94,52.9,52.94,46094.0,41.3347,41.3659,41.3347,41.3659,46094.0
2016-04-14 12:45:00,52.94,52.95,52.9,52.9,14603.0,41.3659,41.3737,41.3347,41.3347,14603.0
2016-04-14 12:50:00,52.9,52.91,52.88,52.9,33148.0,41.3347,41.3425,41.319,41.3347,33148.0
2016-04-14 12:55:00,52.9,52.92,52.89,52.92,46388.0,41.3347,41.3503,41.3269,41.3503,46388.0
2016-04-14 13:00:00,52.93,52.93,52.91,52.93,26782.0,41.3581,41.3581,41.3425,41.3581,26782.0
2016-04-14 13:05:00,52.93,52.95,52.93,52.94,115116.0,41.3581,41.3737,41.3581,41.3659,115116.0
2016-04-14 13:10:00,52.93,52.95,52.91,52.93,67129.0,41.3581,41.3737,41.3425,41.3581,67129.0
2016-04-14 13:15:00,52.94,52.94,52.89,52.9,36631.0,41.3659,41.3659,41.3269,41.3347,36631.0
2016-04-14 13:20:00,52.9,52.91,52.88,52.9,23170.0,41.3347,41.3425,41.319,41.3347,23170.0
2016-04-14 13:25:00,52.9,52.9,52.86,52.89,157014.0,41.3347,41.3347,41.3034,41.3269,157014.0
2016-04-14 13:30:00,52.89,52.9,52.88,52.89,36292.0,41.3269,41.3347,41.319,41.3269,36292.0
2016-04-14 13:35:00,52.89,52.89,52.86,52.88,41705.0,41.3269,41.3269,41.3034,41.319,41705.0
2016-04-14 13:40:00,52.89,52.9,52.87,52.88,103737.0,41.3269,41.3347,41.3112,41.319,103737.0
2016-04-14 13:45:00,52.88,52.88,52.86,52.86,62455.0,41.319,41.319,41.3034,41.3034,62455.0
2016-04-14 13:50:00,52.85,52.86,52.83,52.84,37235.0,41.2956,41.3034,41.28,41.2878,37235.0
2016-04-14 13:55:00,52.84,52.87,52.83,52.85,34743.0,41.2878,41.3112,41.28,41.2956,34743.0
2016-04-14 14:00:00,52.86,52.86,52.81,52.82,93910.0,41.3034,41.3034,41.2644,41.2722,93910.0
2016-04-14 14:05:00,52.83,52.85,52.82,52.85,32399.0,41.28,41.2956,41.2722,41.2956,32399.0
2016-04-14 14:10:00,52.86,52.86,52.84,52.84,46029.0,41.3034,41.3034,41.2878,41.2878,46029.0
2016-04-14 14:15:00,52.84,52.87,52.82,52.85,36934.0,41.2878,41.3112,41.2722,41.2956,36934.0
2016-04-14 14:20:00,52.85,52.87,52.83,52.83,48099.0,41.2956,41.3112,41.28,41.28,48099.0
2016-04-14 14:25:00,52.83,52.84,52.8,52.8,136522.0,41.28,41.2878,41.2565,41.2565,136522.0
2016-04-14 14:30:00,52.8,52.81,52.78,52.79,55497.0,41.2565,41.2644,41.2409,41.2487,55497.0
2016-04-14 14:35:00,52.78,52.8,52.77,52.79,139614.0,41.2409,41.2565,41.2331,41.2487,139614.0
2016-04-14 14:40:00,52.8,52.81,52.79,52.8,52315.0,41.2565,41.2644,41.2487,41.2565,52315.0
2016-04-14 14:45:00,52.8,52.81,52.79,52.79,61899.0,41.2565,41.2644,41.2487,41.2487,61899.0
2016-04-14 14:50:00,52.79,52.82,52.78,52.82,42323.0,41.2487,41.2722,41.2409,41.2722,42323.0
2016-04-14 14:55:00,52.83,52.83,52.79,52.8,60711.0,41.28,41.28,41.2487,41.2565,60711.0
2016-04-14 15:00:00,52.8,52.84,52.8,52.81,30540.0,41.2565,41.2878,41.2565,41.2644,30540.0
2016-04-14 15:05:00,52.81,52.82,52.8,52.81,42013.0,41.2644,41.2722,41.2565,41.2644,42013.0
2016-04-14 15:10:00,52.8,52.81,52.78,52.78,89442.0,41.2565,41.2644,41.2409,41.2409,89442.0
2016-04-14 15:15:00,52.78,52.8,52.78,52.8,42511.0,41.2409,41.2565,41.2409,41.2565,42511.0
2016-04-14 15:20:00,52.8,52.81,52.77,52.78,68917.0,41.2565,41.2644,41.2331,41.2409,68917.0
2016-04-14 15:25:00,52.77,52.8,52.76,52.78,120491.0,41.2331,41.2565,41.2253,41.2409,120491.0
2016-04-14 15:30:00,52.78,52.81,52.77,52.8,127850.0,41.2409,41.2644,41.2331,41.2565,127850.0
2016-04-14 15:35:00,52.8,52.81,52.76,52.77,180529.0,41.2565,41.2644,41.2253,41.2331,180529.0
2016-04-14 15:40:00,52.77,52.77,52.74,52.74,146018.0,41.2331,41.2331,41.2097,41.2097,146018.0
2016-04-14 15:45:00,52.74,52.75,52.71,52.72,425806.0,41.2097,41.2175,41.1862,41.194,425806.0
2016-04-14 15:50:00,52.72,52.73,52.7,52.71,579260.0,41.194,41.2018,41.1784,41.1862,579260.0
2016-04-14 15:55:00,52.71,52.74,52.67,52.73,802445.0,41.1862,41.2097,41.155,41.2018,802445.0
2016-04-15 09:30:00,52.7,52.82,52.64,52.66,202369.0,41.1784,41.2722,41.1315,41.1471,202369.0
2016-04-15 09:35:00,52.66,52.79,52.65,52.76,198323.0,41.1471,41.2487,41.1393,41.2253,198323.0
2016-04-15 09:40:00,52.76,52.87,52.76,52.83,168181.0,41.2253,41.3112,41.2253,41.28,168181.0
2016-04-15 09:45:00,52.82,52.87,52.81,52.83,135903.0,41.2722,41.3112,41.2644,41.28,135903.0
2016-04-15 09:50:00,52.82,52.9,52.82,52.86,91438.0,41.2722,41.3347,41.2722,41.3034,91438.0
2016-04-15 09:55:00,52.87,52.88,52.83,52.84,174696.0,41.3112,41.319,41.28,41.2878,174696.0
2016-04-15 10:00:00,52.84,52.91,52.82,52.9,312744.0,41.2878,41.3425,41.2722,41.3347,312744.0
2016-04-15 10:05:00,52.9,52.97,52.89,52.96,287373.0,41.3347,41.3894,41.3269,41.3816,287373.0
2016-04-15 10:10:00,52.96,52.97,52.94,52.96,131587.0,41.3816,41.3894,41.3659,41.3816,131587.0
2016-04-15 10:15:00,52.95,52.98,52.95,52.97,262533.0,41.3737,41.3972,41.3737,41.3894,262533.0
2016-04-15 10:20:00,52.98,53.0,52.96,52.97,262425.0,41.3972,41.4128,41.3816,41.3894,262425.0
2016-04-15 10:25:00,52.98,53.01,52.95,52.98,188997.0,41.3972,41.4206,41.3737,41.3972,188997.0
2016-04-15 10:30:00,52.98,52.98,52.92,52.96,87223.0,41.3972,41.3972,41.3503,41.3816,87223.0
2016-04-15 10:35:00,52.96,52.97,52.94,52.95,106414.0,41.3816,41.3894,41.3659,41.3737,106414.0
2016-04-15 10:40:00,52.94,52.97,52.94,52.97,88853.0,41.3659,41.3894,41.3659,41.3894,88853.0
2016-04-15 10:45:00,52.97,52.98,52.95,52.96,125167.0,41.3894,41.3972,41.3737,41.3816,125167.0
2016-04-15 10:50:00,52.97,52.98,52.94,52.94,87317.0,41.3894,41.3972,41.3659,41.3659,87317.0
2016-04-15 10:55:00,52.95,52.96,52.92,52.93,134481.0,41.3737,41.3816,41.3503,41.3581,134481.0
2016-04-15 11:00:00,52.92,52.93,52.88,52.88,137484.0,41.3503,41.3581,41.319,41.319,137484.0
2016-04-15 11:05:00,52.88,52.89,52.86,52.88,70749.0,41.319,41.3269,41.3034,41.319,70749.0
2016-04-15 11:10:00,52.89,52.91,52.88,52.9,100081.0,41.3269,41.3425,41.319,41.3347,100081.0
2016-04-15 11:15:00,52.9,52.91,52.87,52.88,97773.0,41.3347,41.3425,41.3112,41.319,97773.0
2016-04-15 11:20:00,52.89,52.9,52.86,52.88,114241.0,41.3269,41.3347,41.3034,41.319,114241.0
2016-04-15 11:25:00,52.88,52.89,52.85,52.85,80451.0,41.319,41.3269,41.2956,41.2956,80451.0
2016-04-15 11:30:00,52.86,52.87,52.84,52.87,109096.0,41.3034,41.3112,41.2878,41.3112,109096.0
2016-04-15 11:35:00,52.86,52.87,52.83,52.84,83384.0,41.3034,41.3112,41.28,41.2878,83384.0
2016-04-15 11:40:00,52.83,52.86,52.83,52.86,123282.0,41.28,41.3034,41.28,41.3034,123282.0
2016-04-15 11:45:00,52.86,52.88,52.84,52.88,392659.0,41.3034,41.319,41.2878,41.319,392659.0
2016-04-15 11:50:00,52.88,52.9,52.88,52.9,194902.0,41.319,41.3347,41.319,41.3347,194902.0
2016-04-15 11:55:00,52.89,52.91,52.89,52.9,81369.0,41.3269,41.3425,41.3269,41.3347,81369.0
2016-04-15 12:00:00,52.89,52.9,52.88,52.9,59736.0,41.3269,41.3347,41.319,41.3347,59736.0
2016-04-15 12:05:00,52.89,52.9,52.87,52.87,48816.0,41.3269,41.3347,41.3112,41.3112,48816.0
2016-04-15 12:10:00,52.87,52.88,52.85,52.86,38134.0,41.3112,41.319,41.2956,41.3034,38134.0
2016-04-15 12:15:00,52.86,52.88,52.84,52.87,95228.0,41.3034,41.319,41.2878,41.3112,95228.0
2016-04-15 12:20:00,52.88,52.89,52.87,52.87,42346.0,41.319,41.3269,41.3112,41.3112,42346.0
2016-04-15 12:25:00,52.87,52.9,52.87,52.89,49156.0,41.3112,41.3347,41.3112,41.3269,49156.0
2016-04-15 12:30:00,52.9,52.91,52.89,52.9,78378.0,41.3347,41.3425,41.3269,41.3347,78378.0
2016-04-15 12:35:00,52.9,52.9,52.87,52.88,62566.0,41.3347,41.3347,41.3112,41.319,62566.0
2016-04-15 12:40:00,52.88,52.88,52.86,52.87,49677.0,41.319,41.319,41.3034,41.3112,49677.0
2016-04-15 12:45:00,52.88,52.88,52.87,52.88,17144.0,41.319,41.319,41.3112,41.319,17144.0
2016-04-15 12:50:00,52.88,52.9,52.87,52.88,64840.0,41.319,41.3347,41.3112,41.319,64840.0
2016-04-15 12:55:00,52.87,52.88,52.86,52.88,33891.0,41.3112,41.319,41.3034,41.319,33891.0
2016-04-15 13:00:00,52.87,52.9,52.86,52.88,79359.0,41.3112,41.3347,41.3034,41.319,79359.0
2016-04-15 13:05:00,52.88,52.88,52.86,52.88,32701.0,41.319,41.319,41.3034,41.319,32701.0
2016-04-15 13:10:00,52.88,52.89,52.87,52.88,51003.0,41.319,41.3269,41.3112,41.319,51003.0
2016-04-15 13:15:00,52.87,52.88,52.86,52.87,72720.0,41.3112,41.319,41.3034,41.3112,72720.0
2016-04-15 13:20:00,52.87,52.9,52.87,52.89,268300.0,41.3112,41.3347,41.3112,41.3269,268300.0
2016-04-15 13:25:00,52.89,52.91,52.88,52.91,82469.0,41.3269,41.3425,41.319,41.3425,82469.0
2016-04-15 13:30:00,52.91,52.91,52.89,52.91,192051.0,41.3425,41.3425,41.3269,41.3425,192051.0
2016-04-15 13:35:00,52.91,52.91,52.85,52.86,97793.0,41.3425,41.3425,41.2956,41.3034,97793.0
2016-04-15 13:40:00,52.85,52.87,52.84,52.87,155109.0,41.2956,41.3112,41.2878,41.3112,155109.0
2016-04-15 13:45:00,52.87,52.88,52.86,52.88,40811.0,41.3112,41.319,41.3034,41.319,40811.0
2016-04-15 13:50:00,52.87,52.88,52.86,52.88,47158.0,41.3112,41.319,41.3034,41.319,47158.0
2016-04-15 13:55:00,52.88,52.9,52.88,52.89,266597.0,41.319,41.3347,41.319,41.3269,266597.0
2016-04-15 14:00:00,52.88,52.92,52.88,52.91,90903.0,41.319,41.3503,41.319,41.3425,90903.0
2016-04-15 14:05:00,52.9,52.9,52.89,52.9,44552.0,41.3347,41.3347,41.3269,41.3347,44552.0
2016-04-15 14:10:00,52.9,52.92,52.89,52.91,125135.0,41.3347,41.3503,41.3269,41.3425,125135.0
2016-04-15 14:15:00,52.91,52.93,52.91,52.92,55770.0,41.3425,41.3581,41.3425,41.3503,55770.0
2016-04-15 14:20:00,52.91,52.93,52.91,52.93,64774.0,41.3425,41.3581,41.3425,41.3581,64774.0
2016-04-15 14:25:00,52.93,52.94,52.92,52.94,103238.0,41.3581,41.3659,41.3503,41.3659,103238.0
2016-04-15 14:30:00,52.94,52.94,52.91,52.93,306474.0,41.3659,41.3659,41.3425,41.3581,306474.0
2016-04-15 14:35:00,52.94,52.95,52.92,52.93,59840.0,41.3659,41.3737,41.3503,41.3581,59840.0
2016-04-15 14:40:00,52.93,52.94,52.92,52.93,48107.0,41.3581,41.3659,41.3503,41.3581,48107.0
2016-04-15 14:45:00,52.92,52.93,52.91,52.92,52485.0,41.3503,41.3581,41.3425,41.3503,52485.0
2016-04-15 14:50:00,52.92,52.95,52.91,52.95,50243.0,41.3503,41.3737,41.3425,41.3737,50243.0
2016-04-15 14:55:00,52.95,52.98,52.94,52.98,162303.0,41.3737,41.3972,41.3659,41.3972,162303.0
2016-04-15 15:00:00,52.98,52.98,52.96,52.97,117940.0,41.3972,41.3972,41.3816,41.3894,117940.0
2016-04-15 15:05:00,52.96,52.99,52.96,52.98,130818.0,41.3816,41.405,41.3816,41.3972,130818.0
2016-04-15 15:10:00,52.98,53.0,52.96,52.98,94674.0,41.3972,41.4128,41.3816,41.3972,94674.0
2016-04-15 15:15:00,52.98,52.99,52.97,52.99,55882.0,41.3972,41.405,41.3894,41.405,55882.0
2016-04-15 15:20:00,52.98,53.02,52.98,53.02,179597.0,41.3972,41.4284,41.3972,41.4284,179597.0
2016-04-15 15:25:00,53.01,53.02,52.99,53.01,107805.0,41.4206,41.4284,41.405,41.4206,107805.0
2016-04-15 15:30:00,53.01,53.01,52.99,53.01,362357.0,41.4206,41.4206,41.405,41.4206,362357.0
2016-04-15 15:35:00,53.0,53.01,52.98,52.98,228658.0,41.4128,41.4206,41.3972,41.3972,228658.0
2016-04-15 15:40:00,52.98,52.99,52.97,52.98,242669.0,41.3972,41.405,41.3894,41.3972,242669.0
2016-04-15 15:45:00,52.98,52.99,52.97,52.99,224892.0,41.3972,41.405,41.3894,41.405,224892.0
2016-04-15 15:50:00,52.98,53.0,52.98,52.98,348793.0,41.3972,41.4128,41.3972,41.3972,348793.0
2016-04-15 15:55:00,52.98,53.06,52.98,53.03,1509552.0,41.3972,41.4597,41.3972,41.4363,1509552.0
2016-04-18 09:30:00,52.95,53.0,52.93,52.99,214252.0,41.3737,41.4128,41.3581,41.405,214252.0
2016-04-18 09:35:00,53.0,53.02,52.96,53.02,112031.0,41.4128,41.4284,41.3816,41.4284,112031.0
2016-04-18 09:40:00,53.03,53.05,52.98,52.98,102325.0,41.4363,41.4519,41.3972,41.3972,102325.0
2016-04-18 09:45:00,52.98,52.99,52.92,52.98,86576.0,41.3972,41.405,41.3503,41.3972,86576.0
2016-04-18 09:50:00,52.97,52.99,52.95,52.95,47339.0,41.3894,41.405,41.3737,41.3737,47339.0
2016-04-18 09:55:00,52.96,52.96,52.9,52.95,97451.0,41.3816,41.3816,41.3347,41.3737,97451.0
2016-04-18 10:00:00,52.95,53.02,52.94,53.01,425325.0,41.3737,41.4284,41.3659,41.4206,425325.0
2016-04-18 10:05:00,53.0,53.04,53.0,53.03,32425.0,41.4128,41.4441,41.4128,41.4363,32425.0
2016-04-18 10:10:00,53.02,53.07,53.02,53.06,59700.0,41.4284,41.4675,41.4284,41.4597,59700.0
2016-04-18 10:15:00,53.07,53.12,53.07,53.1,58856.0,41.4675,41.5066,41.4675,41.491,58856.0
2016-04-18 10:20:00,53.11,53.13,53.1,53.13,30768.0,41.4988,41.5144,41.491,41.5144,30768.0
2016-04-18 10:25:00,53.12,53.16,53.11,53.15,55332.0,41.5066,41.5378,41.4988,41.53,55332.0
2016-04-18 10:30:00,53.16,53.2,53.14,53.19,40150.0,41.5378,41.5691,41.5222,41.5613,40150.0
2016-04-18 10:35:00,53.19,53.22,53.18,53.2,30334.0,41.5613,41.5847,41.5535,41.5691,30334.0
2016-04-18 10:40:00,53.2,53.22,53.18,53.2,33705.0,41.5691,41.5847,41.5535,41.5691,33705.0
2016-04-18 10:45:00,53.21,53.22,53.17,53.2,48592.0,41.5769,41.5847,41.5456,41.5691,48592.0
2016-04-18 10:50:00,53.2,53.28,53.2,53.28,47664.0,41.5691,41.6316,41.5691,41.6316,47664.0
2016-04-18 10:55:00,53.28,53.28,53.2,53.21,48843.0,41.6316,41.6316,41.5691,41.5769,48843.0
2016-04-18 11:00:00,53.21,53.25,53.2,53.21,301231.0,41.5769,41.6082,41.5691,41.5769,301231.0
2016-04-18 11:05:00,53.21,53.22,53.18,53.18,332665.0,41.5769,41.5847,41.5535,41.5535,332665.0
2016-04-18 11:10:00,53.18,53.19,53.16,53.16,138464.0,41.5535,41.5613,41.5378,41.5378,138464.0
2016-04-18 11:15:00,53.17,53.18,53.13,53.14,46159.0,41.5456,41.5535,41.5144,41.5222,46159.0
2016-04-18 11:20:00,53.14,53.17,53.14,53.14,71864.0,41.5222,41.5456,41.5222,41.5222,71864.0
2016-04-18 11:25:00,53.14,53.18,53.13,53.15,89758.0,41.5222,41.5535,41.5144,41.53,89758.0
2016-04-18 11:30:00,53.14,53.18,53.12,53.13,53128.0,41.5222,41.5535,41.5066,41.5144,53128.0
2016-04-18 11:35:00,53.12,53.13,53.1,53.11,105368.0,41.5066,41.5144,41.491,41.4988,105368.0
2016-04-18 11:40:00,53.11,53.13,53.08,53.13,63429.0,41.4988,41.5144,41.4753,41.5144,63429.0
2016-04-18 11:45:00,53.14,53.15,53.1,53.11,100360.0,41.5222,41.53,41.491,41.4988,100360.0
2016-04-18 11:50:00,53.11,53.14,53.1,53.13,48670.0,41.4988,41.5222,41.491,41.5144,48670.0
2016-04-18 11:55:00,53.13,53.14,53.11,53.11,46096.0,41.5144,41.5222,41.4988,41.4988,46096.0
2016-04-18 12:00:00,53.11,53.13,53.11,53.13,38293.0,41.4988,41.5144,41.4988,41.5144,38293.0
2016-04-18 12:05:00,53.12,53.16,53.12,53.16,44153.0,41.5066,41.5378,41.5066,41.5378,44153.0
2016-04-18 12:10:00,53.15,53.16,53.13,53.13,21178.0,41.53,41.5378,41.5144,41.5144,21178.0
2016-04-18 12:15:00,53.13,53.16,53.12,53.15,28192.0,41.5144,41.5378,41.5066,41.53,28192.0
2016-04-18 12:20:00,53.15,53.18,53.15,53.17,49994.0,41.53,41.5535,41.53,41.5456,49994.0
2016-04-18 12:25:00,53.17,53.21,53.17,53.2,129209.0,41.5456,41.5769,41.5456,41.5691,129209.0
2016-04-18 12:30:00,53.19,53.24,53.19,53.23,78293.0,41.5613,41.6003,41.5613,41.5925,78293.0
2016-04-18 12:35:00,53.22,53.24,53.22,53.23,15260.0,41.5847,41.6003,41.5847,41.5925,15260.0
2016-04-18 12:40:00,53.23,53.25,53.21,53.23,26593.0,41.5925,41.6082,41.5769,41.5925,26593.0
2016-04-18 12:45:00,53.23,53.24,53.2,53.21,27613.0,41.5925,41.6003,41.5691,41.5769,27613.0
2016-04-18 12:50:00,53.2,53.23,53.2,53.23,23677.0,41.5691,41.5925,41.5691,41.5925,23677.0
2016-04-18 12:55:00,53.22,53.25,53.22,53.25,43830.0,41.5847,41.6082,41.5847,41.6082,43830.0
2016-04-18 13:00:00,53.24,53.24,53.21,53.22,43711.0,41.6003,41.6003,41.5769,41.5847,43711.0
2016-04-18 13:05:00,53.21,53.22,53.19,53.19,21206.0,41.5769,41.5847,41.5613,41.5613,21206.0
2016-04-18 13:10:00,53.19,53.19,53.17,53.19,30981.0,41.5613,41.5613,41.5456,41.5613,30981.0
2016-04-18 13:15:00,53.18,53.21,53.17,53.18,39884.0,41.5535,41.5769,41.5456,41.5535,39884.0
2016-04-18 13:20:00,53.18,53.22,53.18,53.22,11894.0,41.5535,41.5847,41.5535,41.5847,11894.0
2016-04-18 13:25:00,53.21,53.22,53.2,53.2,29852.0,41.5769,41.5847,41.5691,41.5691,29852.0
2016-04-18 13:30:00,53.2,53.22,53.2,53.22,67107.0,41.5691,41.5847,41.5691,41.5847,67107.0
2016-04-18 13:35:00,53.21,53.24,53.21,53.22,23164.0,41.5769,41.6003,41.5769,41.5847,23164.0
2016-04-18 13:40:00,53.22,53.24,53.2,53.23,74455.0,41.5847,41.6003,41.5691,41.5925,74455.0
2016-04-18 13:45:00,53.23,53.24,53.21,53.21,75145.0,41.5925,41.6003,41.5769,41.5769,75145.0
2016-04-18 13:50:00,53.21,53.24,53.21,53.23,80784.0,41.5769,41.6003,41.5769,41.5925,80784.0
2016-04-18 13:55:00,53.24,53.24,53.21,53.23,293845.0,41.6003,41.6003,41.5769,41.5925,293845.0
2016-04-18 14:00:00,53.24,53.24,53.2,53.21,202298.0,41.6003,41.6003,41.5691,41.5769,202298.0
2016-04-18 14:05:00,53.21,53.22,53.19,53.2,62455.0,41.5769,41.5847,41.5613,41.5691,62455.0
2016-04-18 14:10:00,53.2,53.24,53.2,53.23,36513.0,41.5691,41.6003,41.5691,41.5925,36513.0
2016-04-18 14:15:00,53.23,53.24,53.22,53.24,108099.0,41.5925,41.6003,41.5847,41.6003,108099.0
2016-04-18 14:20:00,53.23,53.26,53.23,53.23,29981.0,41.5925,41.616,41.5925,41.5925,29981.0
2016-04-18 14:25:00,53.23,53.26,53.22,53.22,21455.0,41.5925,41.616,41.5847,41.5847,21455.0
2016-04-18 14:30:00,53.22,53.23,53.22,53.23,28535.0,41.5847,41.5925,41.5847,41.5925,28535.0
2016-04-18 14:35:00,53.23,53.27,53.23,53.26,39748.0,41.5925,41.6238,41.5925,41.616,39748.0
2016-04-18 14:40:00,53.26,53.27,53.25,53.26,67359.0,41.616,41.6238,41.6082,41.616,67359.0
2016-04-18 14:45:00,53.26,53.28,53.26,53.27,40596.0,41.616,41.6316,41.616,41.6238,40596.0
2016-04-18 14:50:00,53.27,53.3,53.27,53.28,61729.0,41.6238,41.6472,41.6238,41.6316,61729.0
2016-04-18 14:55:00,53.28,53.28,53.25,53.26,74919.0,41.6316,41.6316,41.6082,41.616,74919.0
2016-04-18 15:00:00,53.26,53.26,53.24,53.24,85290.0,41.616,41.616,41.6003,41.6003,85290.0
2016-04-18 15:05:00,53.25,53.26,53.24,53.24,37226.0,41.6082,41.616,41.6003,41.6003,37226.0
2016-04-18 15:10:00,53.25,53.25,53.22,53.24,204751.0,41.6082,41.6082,41.5847,41.6003,204751.0
2016-04-18 15:15:00,53.24,53.27,53.24,53.25,82185.0,41.6003,41.6238,41.6003,41.6082,82185.0
2016-04-18 15:20:00,53.25,53.26,53.22,53.22,64598.0,41.6082,41.616,41.5847,41.5847,64598.0
2016-04-18 15:25:00,53.23,53.26,53.22,53.26,76393.0,41.5925,41.616,41.5847,41.616,76393.0
2016-04-18 15:30:00,53.25,53.26,53.22,53.23,200882.0,41.6082,41.616,41.5847,41.5925,200882.0
2016-04-18 15:35:00,53.23,53.25,53.22,53.22,107387.0,41.5925,41.6082,41.5847,41.5847,107387.0
2016-04-18 15:40:00,53.23,53.26,53.22,53.26,111440.0,41.5925,41.616,41.5847,41.616,111440.0
2016-04-18 15:45:00,53.26,53.28,53.22,53.23,172083.0,41.616,41.6316,41.5847,41.5925,172083.0
2016-04-18 15:50:00,53.23,53.25,53.22,53.23,160324.0,41.5925,41.6082,41.5847,41.5925,160324.0
2016-04-18 15:55:00,53.23,53.24,53.19,53.23,864113.0,41.5925,41.6003,41.5613,41.5925,864113.0
2016-04-19 09:30:00,53.23,53.28,53.13,53.15,203056.0,41.5925,41.6316,41.5144,41.53,203056.0
2016-04-19 09:35:00,53.16,53.23,53.16,53.17,338945.0,41.5378,41.5925,41.5378,41.5456,338945.0
2016-04-19 09:40:00,53.17,53.24,53.09,53.1,132066.0,41.5456,41.6003,41.4831,41.491,132066.0
2016-04-19 09:45:00,53.1,53.15,53.07,53.15,46579.0,41.491,41.53,41.4675,41.53,46579.0
2016-04-19 09:50:00,53.15,53.17,53.09,53.1,96728.0,41.53,41.5456,41.4831,41.491,96728.0
2016-04-19 09:55:00,53.1,53.18,53.09,53.15,118149.0,41.491,41.5535,41.4831,41.53,118149.0
2016-04-19 10:00:00,53.15,53.21,53.14,53.2,145503.0,41.53,41.5769,41.5222,41.5691,145503.0
2016-04-19 10:05:00,53.21,53.22,53.16,53.17,180685.0,41.5769,41.5847,41.5378,41.5456,180685.0
2016-04-19 10:10:00,53.16,53.25,53.15,53.21,99169.0,41.5378,41.6082,41.53,41.5769,99169.0
2016-04-19 10:15:00,53.21,53.26,53.2,53.26,115445.0,41.5769,41.616,41.5691,41.616,115445.0
2016-04-19 10:20:00,53.25,53.26,53.2,53.22,57077.0,41.6082,41.616,41.5691,41.5847,57077.0
2016-04-19 10:25:00,53.22,53.27,53.22,53.27,58753.0,41.5847,41.6238,41.5847,41.6238,58753.0
2016-04-19 10:30:00,53.27,53.29,53.23,53.26,43188.0,41.6238,41.6394,41.5925,41.616,43188.0
2016-04-19 10:35:00,53.25,53.25,53.19,53.2,68736.0,41.6082,41.6082,41.5613,41.5691,68736.0
2016-04-19 10:40:00,53.22,53.25,53.21,53.23,71016.0,41.5847,41.6082,41.5769,41.5925,71016.0
2016-04-19 10:45:00,53.23,53.25,53.22,53.23,97899.0,41.5925,41.6082,41.5847,41.5925,97899.0
2016-04-19 10:50:00,53.23,53.26,53.2,53.25,140741.0,41.5925,41.616,41.5691,41.6082,140741.0
2016-04-19 10:55:00,53.24,53.24,53.2,53.23,96686.0,41.6003,41.6003,41.5691,41.5925,96686.0
2016-04-19 11:00:00,53.22,53.27,53.22,53.27,68814.0,41.5847,41.6238,41.5847,41.6238,68814.0
2016-04-19 11:05:00,53.27,53.31,53.27,53.28,158432.0,41.6238,41.655,41.6238,41.6316,158432.0
2016-04-19 11:10:00,53.28,53.29,53.26,53.27,48257.0,41.6316,41.6394,41.616,41.6238,48257.0
2016-04-19 11:15:00,53.27,53.3,53.26,53.29,20826.0,41.6238,41.6472,41.616,41.6394,20826.0
2016-04-19 11:20:00,53.29,53.29,53.26,53.27,13768.0,41.6394,41.6394,41.616,41.6238,13768.0
2016-04-19 11:25:00,53.28,53.31,53.27,53.3,23193.0,41.6316,41.655,41.6238,41.6472,23193.0
2016-04-19 11:30:00,53.3,53.32,53.26,53.32,23851.0,41.6472,41.6629,41.616,41.6629,23851.0
2016-04-19 11:35:00,53.32,53.34,53.3,53.33,38678.0,41.6629,41.6785,41.6472,41.6707,38678.0
2016-04-19 11:40:00,53.33,53.34,53.31,53.32,28297.0,41.6707,41.6785,41.655,41.6629,28297.0
2016-04-19 11:45:00,53.32,53.35,53.3,53.31,51520.0,41.6629,41.6863,41.6472,41.655,51520.0
2016-04-19 11:50:00,53.31,53.32,53.27,53.32,63904.0,41.655,41.6629,41.6238,41.6629,63904.0
2016-04-19 11:55:00,53.31,53.36,53.3,53.33,51804.0,41.655,41.6941,41.6472,41.6707,51804.0
2016-04-19 12:00:00,53.32,53.33,53.27,53.28,82106.0,41.6629,41.6707,41.6238,41.6316,82106.0
2016-04-19 12:05:00,53.28,53.29,53.23,53.26,30796.0,41.6316,41.6394,41.5925,41.616,30796.0
2016-04-19 12:10:00,53.25,53.28,53.25,53.27,69960.0,41.6082,41.6316,41.6082,41.6238,69960.0
2016-04-19 12:15:00,53.27,53.28,53.24,53.25,58202.0,41.6238,41.6316,41.6003,41.6082,58202.0
2016-04-19 12:20:00,53.25,53.26,53.24,53.26,35046.0,41.6082,41.616,41.6003,41.616,35046.0
2016-04-19 12:25:00,53.25,53.26,53.22,53.22,54761.0,41.6082,41.616,41.5847,41.5847,54761.0
2016-04-19 12:30:00,53.22,53.23,53.21,53.21,32716.0,41.5847,41.5925,41.5769,41.5769,32716.0
2016-04-19 12:35:00,53.21,53.25,53.2,53.25,162819.0,41.5769,41.6082,41.5691,41.6082,162819.0
2016-04-19 12:40:00,53.24,53.27,53.23,53.24,66782.0,41.6003,41.6238,41.5925,41.6003,66782.0
2016-04-19 12:45:00,53.25,53.25,53.22,53.22,135935.0,41.6082,41.6082,41.5847,41.5847,135935.0
2016-04-19 12:50:00,53.22,53.27,53.2,53.26,63521.0,41.5847,41.6238,41.5691,41.616,63521.0
2016-04-19 12:55:00,53.25,53.26,53.24,53.26,62636.0,41.6082,41.616,41.6003,41.616,62636.0
2016-04-19 13:00:00,53.25,53.26,53.25,53.26,54280.0,41.6082,41.616,41.6082,41.616,54280.0
2016-04-19 13:05:00,53.26,53.26,53.22,53.23,26426.0,41.616,41.616,41.5847,41.5925,26426.0
2016-04-19 13:10:00,53.23,53.25,53.22,53.24,20639.0,41.5925,41.6082,41.5847,41.6003,20639.0
2016-04-19 13:15:00,53.24,53.25,53.22,53.22,16597.0,41.6003,41.6082,41.5847,41.5847,16597.0
2016-04-19 13:20:00,53.22,53.23,53.2,53.22,40825.0,41.5847,41.5925,41.5691,41.5847,40825.0
2016-04-19 13:25:00,53.23,53.25,53.22,53.23,17205.0,41.5925,41.6082,41.5847,41.5925,17205.0
2016-04-19 13:30:00,53.22,53.24,53.21,53.23,29699.0,41.5847,41.6003,41.5769,41.5925,29699.0
2016-04-19 13:35:00,53.22,53.23,53.21,53.22,22989.0,41.5847,41.5925,41.5769,41.5847,22989.0
2016-04-19 13:40:00,53.22,53.26,53.21,53.25,18754.0,41.5847,41.616,41.5769,41.6082,18754.0
2016-04-19 13:45:00,53.25,53.28,53.24,53.27,76170.0,41.6082,41.6316,41.6003,41.6238,76170.0
2016-04-19 13:50:00,53.27,53.28,53.24,53.26,67265.0,41.6238,41.6316,41.6003,41.616,67265.0
2016-04-19 13:55:00,53.26,53.27,53.24,53.25,49330.0,41.616,41.6238,41.6003,41.6082,49330.0
2016-04-19 14:00:00,53.25,53.27,53.25,53.25,28448.0,41.6082,41.6238,41.6082,41.6082,28448.0
2016-04-19 14:05:00,53.25,53.26,53.22,53.24,61127.0,41.6082,41.616,41.5847,41.6003,61127.0
2016-04-19 14:10:00,53.25,53.27,53.23,53.24,29307.0,41.6082,41.6238,41.5925,41.6003,29307.0
2016-04-19 14:15:00,53.24,53.25,53.23,53.24,56007.0,41.6003,41.6082,41.5925,41.6003,56007.0
2016-04-19 14:20:00,53.24,53.27,53.24,53.25,17260.0,41.6003,41.6238,41.6003,41.6082,17260.0
2016-04-19 14:25:00,53.25,53.26,53.23,53.23,21421.0,41.6082,41.616,41.5925,41.5925,21421.0
2016-04-19 14:30:00,53.23,53.25,53.21,53.21,71869.0,41.5925,41.6082,41.5769,41.5769,71869.0
2016-04-19 14:35:00,53.21,53.21,53.2,53.21,24174.0,41.5769,41.5769,41.5691,41.5769,24174.0
2016-04-19 14:40:00,53.2,53.24,53.2,53.23,83678.0,41.5691,41.6003,41.5691,41.5925,83678.0
2016-04-19 14:45:00,53.23,53.26,53.22,53.26,46014.0,41.5925,41.616,41.5847,41.616,46014.0
2016-04-19 14:50:00,53.26,53.26,53.23,53.24,64156.0,41.616,41.616,41.5925,41.6003,64156.0
2016-04-19 14:55:00,53.23,53.25,53.2,53.21,20017.0,41.5925,41.6082,41.5691,41.5769,20017.0
2016-04-19 15:00:00,53.21,53.21,53.19,53.21,26056.0,41.5769,41.5769,41.5613,41.5769,26056.0
2016-04-19 15:05:00,53.2,53.23,53.2,53.21,35908.0,41.5691,41.5925,41.5691,41.5769,35908.0
2016-04-19 15:10:00,53.21,53.26,53.2,53.26,77623.0,41.5769,41.616,41.5691,41.616,77623.0
2016-04-19 15:15:00,53.26,53.28,53.22,53.23,89309.0,41.616,41.6316,41.5847,41.5925,89309.0
2016-04-19 15:20:00,53.22,53.25,53.22,53.25,52672.0,41.5847,41.6082,41.5847,41.6082,52672.0
2016-04-19 15:25:00,53.26,53.28,53.24,53.26,74982.0,41.616,41.6316,41.6003,41.616,74982.0
2016-04-19 15:30:00,53.27,53.29,53.25,53.26,41208.0,41.6238,41.6394,41.6082,41.616,41208.0
2016-04-19 15:35:00,53.27,53.28,53.25,53.28,115656.0,41.6238,41.6316,41.6082,41.6316,115656.0
2016-04-19 15:40:00,53.26,53.29,53.26,53.26,146159.0,41.616,41.6394,41.616,41.616,146159.0
2016-04-19 15:45:00,53.26,53.29,53.26,53.28,109339.0,41.616,41.6394,41.616,41.6316,109339.0
2016-04-19 15:50:00,53.28,53.31,53.26,53.26,146377.0,41.6316,41.655,41.616,41.616,146377.0
2016-04-19 15:55:00,53.26,53.3,53.25,53.3,264550.0,41.616,41.6472,41.6082,41.6472,264550.0
2016-04-20 09:30:00,53.22,53.22,53.01,53.01,348918.0,41.5847,41.5847,41.4206,41.4206,348918.0
2016-04-20 09:35:00,53.0,53.02,52.92,52.93,196003.0,41.4128,41.4284,41.3503,41.3581,196003.0
2016-04-20 09:40:00,52.92,52.94,52.86,52.87,150667.0,41.3503,41.3659,41.3034,41.3112,150667.0
2016-04-20 09:45:00,52.86,52.88,52.81,52.84,147251.0,41.3034,41.319,41.2644,41.2878,147251.0
2016-04-20 09:50:00,52.84,52.9,52.82,52.88,116124.0,41.2878,41.3347,41.2722,41.319,116124.0
2016-04-20 09:55:00,52.88,52.88,52.76,52.79,370374.0,41.319,41.319,41.2253,41.2487,370374.0
2016-04-20 10:00:00,52.78,52.81,52.75,52.79,158203.0,41.2409,41.2644,41.2175,41.2487,158203.0
2016-04-20 10:05:00,52.8,52.84,52.8,52.83,65543.0,41.2565,41.2878,41.2565,41.28,65543.0
2016-04-20 10:10:00,52.84,52.86,52.81,52.83,131651.0,41.2878,41.3034,41.2644,41.28,131651.0
2016-04-20 10:15:00,52.84,52.84,52.77,52.77,197401.0,41.2878,41.2878,41.2331,41.2331,197401.0
2016-04-20 10:20:00,52.78,52.79,52.71,52.73,454387.0,41.2409,41.2487,41.1862,41.2018,454387.0
2016-04-20 10:25:00,52.74,52.77,52.7,52.72,236833.0,41.2097,41.2331,41.1784,41.194,236833.0
2016-04-20 10:30:00,52.72,52.76,52.69,52.71,253613.0,41.194,41.2253,41.1706,41.1862,253613.0
2016-04-20 10:35:00,52.72,52.73,52.68,52.73,121395.0,41.194,41.2018,41.1628,41.2018,121395.0
2016-04-20 10:40:00,52.72,52.74,52.69,52.7,139579.0,41.194,41.2097,41.1706,41.1784,139579.0
2016-04-20 10:45:00,52.69,52.73,52.66,52.72,210620.0,41.1706,41.2018,41.1471,41.194,210620.0
2016-04-20 10:50:00,52.72,52.73,52.67,52.69,160593.0,41.194,41.2018,41.155,41.1706,160593.0
2016-04-20 10:55:00,52.7,52.77,52.7,52.73,110557.0,41.1784,41.2331,41.1784,41.2018,110557.0
2016-04-20 11:00:00,52.74,52.79,52.74,52.75,30378.0,41.2097,41.2487,41.2097,41.2175,30378.0
2016-04-20 11:05:00,52.76,52.82,52.76,52.81,112103.0,41.2253,41.2722,41.2253,41.2644,112103.0
2016-04-20 11:10:00,52.81,52.83,52.79,52.82,64678.0,41.2644,41.28,41.2487,41.2722,64678.0
2016-04-20 11:15:00,52.82,52.86,52.81,52.84,105338.0,41.2722,41.3034,41.2644,41.2878,105338.0
2016-04-20 11:20:00,52.85,52.85,52.82,52.84,63313.0,41.2956,41.2956,41.2722,41.2878,63313.0
2016-04-20 11:25:00,52.84,52.89,52.84,52.86,71073.0,41.2878,41.3269,41.2878,41.3034,71073.0
2016-04-20 11:30:00,52.86,52.88,52.86,52.87,62817.0,41.3034,41.319,41.3034,41.3112,62817.0
2016-04-20 11:35:00,52.87,52.9,52.86,52.87,78873.0,41.3112,41.3347,41.3034,41.3112,78873.0
2016-04-20 11:40:00,52.87,52.88,52.86,52.88,79842.0,41.3112,41.319,41.3034,41.319,79842.0
2016-04-20 11:45:00,52.88,52.91,52.87,52.89,78478.0,41.319,41.3425,41.3112,41.3269,78478.0
2016-04-20 11:50:00,52.88,52.89,52.87,52.87,34254.0,41.319,41.3269,41.3112,41.3112,34254.0
2016-04-20 11:55:00,52.87,52.88,52.82,52.84,74634.0,41.3112,41.319,41.2722,41.2878,74634.0
2016-04-20 12:00:00,52.84,52.85,52.81,52.83,46361.0,41.2878,41.2956,41.2644,41.28,46361.0
2016-04-20 12:05:00,52.84,52.86,52.83,52.84,140608.0,41.2878,41.3034,41.28,41.2878,140608.0
2016-04-20 12:10:00,52.84,52.85,52.82,52.85,27488.0,41.2878,41.2956,41.2722,41.2956,27488.0
2016-04-20 12:15:00,52.84,52.86,52.84,52.86,25293.0,41.2878,41.3034,41.2878,41.3034,25293.0
2016-04-20 12:20:00,52.85,52.87,52.84,52.87,45399.0,41.2956,41.3112,41.2878,41.3112,45399.0
2016-04-20 12:25:00,52.87,52.88,52.86,52.88,23803.0,41.3112,41.319,41.3034,41.319,23803.0
2016-04-20 12:30:00,52.88,52.93,52.88,52.92,163527.0,41.319,41.3581,41.319,41.3503,163527.0
2016-04-20 12:35:00,52.93,52.94,52.92,52.92,34069.0,41.3581,41.3659,41.3503,41.3503,34069.0
2016-04-20 12:40:00,52.92,52.96,52.91,52.94,49809.0,41.3503,41.3816,41.3425,41.3659,49809.0
2016-04-20 12:45:00,52.95,52.99,52.94,52.98,412609.0,41.3737,41.405,41.3659,41.3972,412609.0
2016-04-20 12:50:00,52.98,52.98,52.95,52.95,60248.0,41.3972,41.3972,41.3737,41.3737,60248.0
2016-04-20 12:55:00,52.95,52.96,52.93,52.94,190734.0,41.3737,41.3816,41.3581,41.3659,190734.0
2016-04-20 13:00:00,52.94,52.97,52.94,52.95,32113.0,41.3659,41.3894,41.3659,41.3737,32113.0
2016-04-20 13:05:00,52.95,52.96,52.88,52.89,267159.0,41.3737,41.3816,41.319,41.3269,267159.0
2016-04-20 13:10:00,52.89,52.92,52.89,52.89,63327.0,41.3269,41.3503,41.3269,41.3269,63327.0
2016-04-20 13:15:00,52.89,52.9,52.88,52.89,14011.0,41.3269,41.3347,41.319,41.3269,14011.0
2016-04-20 13:20:00,52.9,52.91,52.87,52.87,53799.0,41.3347,41.3425,41.3112,41.3112,53799.0
2016-04-20 13:25:00,52.87,52.89,52.86,52.88,153023.0,41.3112,41.3269,41.3034,41.319,153023.0
2016-04-20 13:30:00,52.87,52.89,52.86,52.89,506271.0,41.3112,41.3269,41.3034,41.3269,506271.0
2016-04-20 13:35:00,52.89,52.9,52.87,52.9,216059.0,41.3269,41.3347,41.3112,41.3347,216059.0
2016-04-20 13:40:00,52.89,52.92,52.89,52.89,322303.0,41.3269,41.3503,41.3269,41.3269,322303.0
2016-04-20 13:45:00,52.89,52.93,52.89,52.91,135383.0,41.3269,41.3581,41.3269,41.3425,135383.0
2016-04-20 13:50:00,52.91,52.94,52.91,52.91,88720.0,41.3425,41.3659,41.3425,41.3425,88720.0
2016-04-20 13:55:00,52.91,52.92,52.87,52.87,264210.0,41.3425,41.3503,41.3112,41.3112,264210.0
2016-04-20 14:00:00,52.87,52.9,52.86,52.88,101960.0,41.3112,41.3347,41.3034,41.319,101960.0
2016-04-20 14:05:00,52.87,52.89,52.87,52.88,46519.0,41.3112,41.3269,41.3112,41.319,46519.0
2016-04-20 14:10:00,52.88,52.9,52.87,52.9,150457.0,41.319,41.3347,41.3112,41.3347,150457.0
2016-04-20 14:15:00,52.89,52.91,52.88,52.91,144569.0,41.3269,41.3425,41.319,41.3425,144569.0
2016-04-20 14:20:00,52.9,52.93,52.89,52.91,183366.0,41.3347,41.3581,41.3269,41.3425,183366.0
2016-04-20 14:25:00,52.91,52.92,52.87,52.88,452599.0,41.3425,41.3503,41.3112,41.319,452599.0
2016-04-20 14:30:00,52.88,52.91,52.88,52.9,356457.0,41.319,41.3425,41.319,41.3347,356457.0
2016-04-20 14:35:00,52.9,52.91,52.88,52.89,129617.0,41.3347,41.3425,41.319,41.3269,129617.0
2016-04-20 14:40:00,52.89,52.9,52.87,52.87,164859.0,41.3269,41.3347,41.3112,41.3112,164859.0
2016-04-20 14:45:00,52.88,52.89,52.86,52.86,156992.0,41.319,41.3269,41.3034,41.3034,156992.0
2016-04-20 14:50:00,52.86,52.89,52.86,52.87,152179.0,41.3034,41.3269,41.3034,41.3112,152179.0
2016-04-20 14:55:00,52.86,52.87,52.86,52.86,91378.0,41.3034,41.3112,41.3034,41.3034,91378.0
2016-04-20 15:00:00,52.87,52.88,52.85,52.86,124888.0,41.3112,41.319,41.2956,41.3034,124888.0
2016-04-20 15:05:00,52.86,52.87,52.83,52.84,181544.0,41.3034,41.3112,41.28,41.2878,181544.0
2016-04-20 15:10:00,52.83,52.84,52.8,52.81,115112.0,41.28,41.2878,41.2565,41.2644,115112.0
2016-04-20 15:15:00,52.81,52.81,52.78,52.8,207136.0,41.2644,41.2644,41.2409,41.2565,207136.0
2016-04-20 15:20:00,52.8,52.81,52.79,52.8,183390.0,41.2565,41.2644,41.2487,41.2565,183390.0
2016-04-20 15:25:00,52.8,52.8,52.77,52.78,865815.0,41.2565,41.2565,41.2331,41.2409,865815.0
2016-04-20 15:30:00,52.77,52.78,52.73,52.74,406561.0,41.2331,41.2409,41.2018,41.2097,406561.0
2016-04-20 15:35:00,52.73,52.76,52.72,52.74,764624.0,41.2018,41.2253,41.194,41.2097,764624.0
2016-04-20 15:40:00,52.75,52.75,52.67,52.67,358777.0,41.2175,41.2175,41.155,41.155,358777.0
2016-04-20 15:45:00,52.67,52.68,52.64,52.64,695369.0,41.155,41.1628,41.1315,41.1315,695369.0
2016-04-20 15:50:00,52.64,52.67,52.59,52.59,1455849.0,41.1315,41.155,41.0925,41.0925,1455849.0
2016-04-20 15:55:00,52.59,52.63,52.58,52.61,1727001.0,41.0925,41.1237,41.0846,41.1081,1727001.0
2016-04-21 09:30:00,52.51,52.58,52.26,52.28,562152.0,41.0299,41.0846,40.8346,40.8502,562152.0
2016-04-21 09:35:00,52.28,52.3,52.03,52.06,1167520.0,40.8502,40.8659,40.6549,40.6783,1167520.0
2016-04-21 09:40:00,52.06,52.1,51.97,51.98,1151896.0,40.6783,40.7096,40.608,40.6158,1151896.0
2016-04-21 09:45:00,51.98,52.01,51.93,51.93,1146495.0,40.6158,40.6393,40.5767,40.5767,1146495.0
2016-04-21 09:50:00,51.93,52.01,51.89,52.0,1411120.0,40.5767,40.6393,40.5455,40.6314,1411120.0
2016-04-21 09:55:00,52.0,52.0,51.87,51.88,518569.0,40.6314,40.6314,40.5299,40.5377,518569.0
2016-04-21 10:00:00,51.88,51.97,51.86,51.95,1068102.0,40.5377,40.608,40.522,40.5924,1068102.0
2016-04-21 10:05:00,51.94,51.98,51.93,51.96,771310.0,40.5846,40.6158,40.5767,40.6002,771310.0
2016-04-21 10:10:00,51.96,52.01,51.95,52.0,585524.0,40.6002,40.6393,40.5924,40.6314,585524.0
2016-04-21 10:15:00,52.0,52.0,51.88,51.95,481196.0,40.6314,40.6314,40.5377,40.5924,481196.0
2016-04-21 10:20:00,51.96,51.99,51.91,51.98,724888.0,40.6002,40.6236,40.5611,40.6158,724888.0
2016-04-21 10:25:00,51.98,51.98,51.92,51.93,326415.0,40.6158,40.6158,40.5689,40.5767,326415.0
2016-04-21 10:30:00,51.94,51.96,51.92,51.96,325208.0,40.5846,40.6002,40.5689,40.6002,325208.0
2016-04-21 10:35:00,51.96,52.01,51.94,52.0,241450.0,40.6002,40.6393,40.5846,40.6314,241450.0
2016-04-21 10:40:00,52.01,52.06,52.0,52.04,465607.0,40.6393,40.6783,40.6314,40.6627,465607.0
2016-04-21 10:45:00,52.05,52.07,52.01,52.02,153082.0,40.6705,40.6861,40.6393,40.6471,153082.0
2016-04-21 10:50:00,52.02,52.06,52.01,52.05,311289.0,40.6471,40.6783,40.6393,40.6705,311289.0
2016-04-21 10:55:00,52.05,52.1,52.04,52.09,267559.0,40.6705,40.7096,40.6627,40.7018,267559.0
2016-04-21 11:00:00,52.1,52.12,52.04,52.06,224378.0,40.7096,40.7252,40.6627,40.6783,224378.0
2016-04-21 11:05:00,52.06,52.07,52.0,52.01,308321.0,40.6783,40.6861,40.6314,40.6393,308321.0
2016-04-21 11:10:00,52.01,52.01,51.95,51.95,132009.0,40.6393,40.6393,40.5924,40.5924,132009.0
2016-04-21 11:15:00,51.95,51.97,51.93,51.94,122783.0,40.5924,40.608,40.5767,40.5846,122783.0
2016-04-21 11:20:00,51.94,52.02,51.94,52.01,330713.0,40.5846,40.6471,40.5846,40.6393,330713.0
2016-04-21 11:25:00,52.01,52.02,51.95,51.97,196027.0,40.6393,40.6471,40.5924,40.608,196027.0
2016-04-21 11:30:00,51.97,51.97,51.92,51.94,127582.0,40.608,40.608,40.5689,40.5846,127582.0
2016-04-21 11:35:00,51.93,51.97,51.9,51.94,128790.0,40.5767,40.608,40.5533,40.5846,128790.0
2016-04-21 11:40:00,51.94,51.97,51.9,51.96,323496.0,40.5846,40.608,40.5533,40.6002,323496.0
2016-04-21 11:45:00,51.96,51.97,51.92,51.93,161572.0,40.6002,40.608,40.5689,40.5767,161572.0
2016-04-21 11:50:00,51.92,52.0,51.92,51.98,190538.0,40.5689,40.6314,40.5689,40.6158,190538.0
2016-04-21 11:55:00,51.98,52.0,51.93,51.96,315321.0,40.6158,40.6314,40.5767,40.6002,315321.0
2016-04-21 12:00:00,51.96,51.96,51.91,51.93,73884.0,40.6002,40.6002,40.5611,40.5767,73884.0
2016-04-21 12:05:00,51.93,51.94,51.9,51.91,59254.0,40.5767,40.5846,40.5533,40.5611,59254.0
2016-04-21 12:10:00,51.92,51.93,51.9,51.92,199516.0,40.5689,40.5767,40.5533,40.5689,199516.0
2016-04-21 12:15:00,51.92,51.94,51.9,51.93,142349.0,40.5689,40.5846,40.5533,40.5767,142349.0
2016-04-21 12:20:00,51.93,51.93,51.89,51.9,125258.0,40.5767,40.5767,40.5455,40.5533,125258.0
2016-04-21 12:25:00,51.89,51.93,51.89,51.93,81925.0,40.5455,40.5767,40.5455,40.5767,81925.0
2016-04-21 12:30:00,51.93,51.96,51.92,51.93,82996.0,40.5767,40.6002,40.5689,40.5767,82996.0
2016-04-21 12:35:00,51.93,51.95,51.91,51.91,69918.0,40.5767,40.5924,40.5611,40.5611,69918.0
2016-04-21 12:40:00,51.91,51.97,51.91,51.97,107260.0,40.5611,40.608,40.5611,40.608,107260.0
2016-04-21 12:45:00,51.97,51.97,51.93,51.93,294858.0,40.608,40.608,40.5767,40.5767,294858.0
2016-04-21 12:50:00,51.93,51.93,51.88,51.9,213794.0,40.5767,40.5767,40.5377,40.5533,213794.0
2016-04-21 12:55:00,51.89,51.91,51.88,51.91,100453.0,40.5455,40.5611,40.5377,40.5611,100453.0
2016-04-21 13:00:00,51.92,51.97,51.91,51.92,106619.0,40.5689,40.608,40.5611,40.5689,106619.0
2016-04-21 13:05:00,51.92,51.92,51.88,51.88,50986.0,40.5689,40.5689,40.5377,40.5377,50986.0
2016-04-21 13:10:00,51.89,51.91,51.88,51.88,123256.0,40.5455,40.5611,40.5377,40.5377,123256.0
2016-04-21 13:15:00,51.88,51.88,51.85,51.86,152487.0,40.5377,40.5377,40.5142,40.522,152487.0
2016-04-21 13:20:00,51.86,51.92,51.86,51.91,115306.0,40.522,40.5689,40.522,40.5611,115306.0
2016-04-21 13:25:00,51.91,51.93,51.89,51.89,128134.0,40.5611,40.5767,40.5455,40.5455,128134.0
2016-04-21 13:30:00,51.89,51.89,51.84,51.87,97062.0,40.5455,40.5455,40.5064,40.5299,97062.0
2016-04-21 13:35:00,51.87,51.91,51.85,51.9,95341.0,40.5299,40.5611,40.5142,40.5533,95341.0
2016-04-21 13:40:00,51.9,51.97,51.89,51.95,160274.0,40.5533,40.608,40.5455,40.5924,160274.0
2016-04-21 13:45:00,51.95,51.95,51.88,51.89,371549.0,40.5924,40.5924,40.5377,40.5455,371549.0
2016-04-21 13:50:00,51.89,51.9,51.82,51.82,298284.0,40.5455,40.5533,40.4908,40.4908,298284.0
2016-04-21 13:55:00,51.83,51.84,51.8,51.82,594628.0,40.4986,40.5064,40.4752,40.4908,594628.0
2016-04-21 14:00:00,51.82,51.82,51.8,51.82,146965.0,40.4908,40.4908,40.4752,40.4908,146965.0
2016-04-21 14:05:00,51.82,51.84,51.8,51.81,879692.0,40.4908,40.5064,40.4752,40.483,879692.0
2016-04-21 14:10:00,51.81,51.86,51.8,51.85,259334.0,40.483,40.522,40.4752,40.5142,259334.0
2016-04-21 14:15:00,51.85,51.86,51.83,51.83,242356.0,40.5142,40.522,40.4986,40.4986,242356.0
2016-04-21 14:20:00,51.84,51.85,51.82,51.83,435872.0,40.5064,40.5142,40.4908,40.4986,435872.0
2016-04-21 14:25:00,51.83,51.84,51.81,51.82,171894.0,40.4986,40.5064,40.483,40.4908,171894.0
2016-04-21 14:30:00,51.81,51.82,51.77,51.77,322292.0,40.483,40.4908,40.4517,40.4517,322292.0
2016-04-21 14:35:00,51.78,51.79,51.76,51.76,418080.0,40.4595,40.4674,40.4439,40.4439,418080.0
2016-04-21 14:40:00,51.76,51.77,51.74,51.75,380981.0,40.4439,40.4517,40.4283,40.4361,380981.0
2016-04-21 14:45:00,51.75,51.79,51.74,51.79,198741.0,40.4361,40.4674,40.4283,40.4674,198741.0
2016-04-21 14:50:00,51.79,51.81,51.77,51.77,148983.0,40.4674,40.483,40.4517,40.4517,148983.0
2016-04-21 14:55:00,51.77,51.8,51.76,51.79,260085.0,40.4517,40.4752,40.4439,40.4674,260085.0
2016-04-21 15:00:00,51.79,51.85,51.79,51.85,312578.0,40.4674,40.5142,40.4674,40.5142,312578.0
2016-04-21 15:05:00,51.84,51.86,51.82,51.83,424883.0,40.5064,40.522,40.4908,40.4986,424883.0
2016-04-21 15:10:00,51.82,51.85,51.81,51.82,207770.0,40.4908,40.5142,40.483,40.4908,207770.0
2016-04-21 15:15:00,51.82,51.84,51.78,51.79,273047.0,40.4908,40.5064,40.4595,40.4674,273047.0
2016-04-21 15:20:00,51.78,51.81,51.77,51.78,318345.0,40.4595,40.483,40.4517,40.4595,318345.0
2016-04-21 15:25:00,51.78,51.79,51.74,51.74,296678.0,40.4595,40.4674,40.4283,40.4283,296678.0
2016-04-21 15:30:00,51.74,51.79,51.74,51.78,203833.0,40.4283,40.4674,40.4283,40.4595,203833.0
2016-04-21 15:35:00,51.78,51.79,51.74,51.74,237095.0,40.4595,40.4674,40.4283,40.4283,237095.0
2016-04-21 15:40:00,51.74,51.8,51.74,51.79,373536.0,40.4283,40.4752,40.4283,40.4674,373536.0
2016-04-21 15:45:00,51.79,51.82,51.77,51.8,322888.0,40.4674,40.4908,40.4517,40.4752,322888.0
2016-04-21 15:50:00,51.8,51.8,51.75,51.77,454261.0,40.4752,40.4752,40.4361,40.4517,454261.0
2016-04-21 15:55:00,51.77,51.77,51.73,51.75,1377370.0,40.4517,40.4517,40.4205,40.4361,1377370.0
2016-04-22 09:30:00,51.59,51.75,51.59,51.64,598225.0,40.3111,40.4361,40.3111,40.3501,598225.0
2016-04-22 09:35:00,51.64,51.67,51.6,51.63,544387.0,40.3501,40.3736,40.3189,40.3423,544387.0
2016-04-22 09:40:00,51.63,51.64,51.55,51.61,312938.0,40.3423,40.3501,40.2798,40.3267,312938.0
2016-04-22 09:45:00,51.61,51.64,51.56,51.62,306395.0,40.3267,40.3501,40.2876,40.3345,306395.0
2016-04-22 09:50:00,51.62,51.72,51.61,51.65,842210.0,40.3345,40.4127,40.3267,40.358,842210.0
2016-04-22 09:55:00,51.65,51.66,51.6,51.62,302355.0,40.358,40.3658,40.3189,40.3345,302355.0
2016-04-22 10:00:00,51.63,51.72,51.63,51.67,236484.0,40.3423,40.4127,40.3423,40.3736,236484.0
2016-04-22 10:05:00,51.68,51.76,51.66,51.76,245745.0,40.3814,40.4439,40.3658,40.4439,245745.0
2016-04-22 10:10:00,51.75,51.81,51.75,51.75,355709.0,40.4361,40.483,40.4361,40.4361,355709.0
2016-04-22 10:15:00,51.75,51.76,51.65,51.65,174146.0,40.4361,40.4439,40.358,40.358,174146.0
2016-04-22 10:20:00,51.65,51.69,51.65,51.67,185233.0,40.358,40.3892,40.358,40.3736,185233.0
2016-04-22 10:25:00,51.67,51.68,51.64,51.65,225722.0,40.3736,40.3814,40.3501,40.358,225722.0
2016-04-22 10:30:00,51.65,51.7,51.65,51.66,295686.0,40.358,40.397,40.358,40.3658,295686.0
2016-04-22 10:35:00,51.66,51.7,51.64,51.64,248348.0,40.3658,40.397,40.3501,40.3501,248348.0
2016-04-22 10:40:00,51.64,51.65,51.61,51.61,290983.0,40.3501,40.358,40.3267,40.3267,290983.0
2016-04-22 10:45:00,51.6,51.63,51.57,51.62,132940.0,40.3189,40.3423,40.2954,40.3345,132940.0
2016-04-22 10:50:00,51.62,51.66,51.61,51.63,141268.0,40.3345,40.3658,40.3267,40.3423,141268.0
2016-04-22 10:55:00,51.62,51.62,51.57,51.58,134995.0,40.3345,40.3345,40.2954,40.3033,134995.0
2016-04-22 11:00:00,51.58,51.61,51.56,51.58,175333.0,40.3033,40.3267,40.2876,40.3033,175333.0
2016-04-22 11:05:00,51.58,51.58,51.54,51.58,178874.0,40.3033,40.3033,40.272,40.3033,178874.0
2016-04-22 11:10:00,51.58,51.58,51.55,51.57,127899.0,40.3033,40.3033,40.2798,40.2954,127899.0
2016-04-22 11:15:00,51.57,51.62,51.55,51.62,244651.0,40.2954,40.3345,40.2798,40.3345,244651.0
2016-04-22 11:20:00,51.62,51.66,51.6,51.64,304899.0,40.3345,40.3658,40.3189,40.3501,304899.0
2016-04-22 11:25:00,51.65,51.66,51.62,51.65,96207.0,40.358,40.3658,40.3345,40.358,96207.0
2016-04-22 11:30:00,51.65,51.74,51.65,51.73,87664.0,40.358,40.4283,40.358,40.4205,87664.0
2016-04-22 11:35:00,51.73,51.74,51.71,51.73,60786.0,40.4205,40.4283,40.4048,40.4205,60786.0
2016-04-22 11:40:00,51.73,51.74,51.67,51.71,450093.0,40.4205,40.4283,40.3736,40.4048,450093.0
2016-04-22 11:45:00,51.7,51.73,51.69,51.72,71314.0,40.397,40.4205,40.3892,40.4127,71314.0
2016-04-22 11:50:00,51.73,51.73,51.69,51.73,337826.0,40.4205,40.4205,40.3892,40.4205,337826.0
2016-04-22 11:55:00,51.73,51.75,51.72,51.74,142512.0,40.4205,40.4361,40.4127,40.4283,142512.0
2016-04-22 12:00:00,51.74,51.75,51.73,51.74,168890.0,40.4283,40.4361,40.4205,40.4283,168890.0
2016-04-22 12:05:00,51.73,51.74,51.72,51.74,126056.0,40.4205,40.4283,40.4127,40.4283,126056.0
2016-04-22 12:10:00,51.74,51.76,51.73,51.73,190830.0,40.4283,40.4439,40.4205,40.4205,190830.0
2016-04-22 12:15:00,51.73,51.74,51.7,51.73,98276.0,40.4205,40.4283,40.397,40.4205,98276.0
2016-04-22 12:20:00,51.73,51.73,51.68,51.69,64723.0,40.4205,40.4205,40.3814,40.3892,64723.0
2016-04-22 12:25:00,51.69,51.7,51.66,51.66,82740.0,40.3892,40.397,40.3658,40.3658,82740.0
2016-04-22 12:30:00,51.66,51.7,51.65,51.7,118049.0,40.3658,40.397,40.358,40.397,118049.0
2016-04-22 12:35:00,51.7,51.7,51.67,51.69,238045.0,40.397,40.397,40.3736,40.3892,238045.0
2016-04-22 12:40:00,51.69,51.7,51.66,51.7,297282.0,40.3892,40.397,40.3658,40.397,297282.0
2016-04-22 12:45:00,51.69,51.7,51.66,51.67,90577.0,40.3892,40.397,40.3658,40.3736,90577.0
2016-04-22 12:50:00,51.67,51.68,51.66,51.66,116550.0,40.3736,40.3814,40.3658,40.3658,116550.0
2016-04-22 12:55:00,51.67,51.69,51.66,51.68,81811.0,40.3736,40.3892,40.3658,40.3814,81811.0
2016-04-22 13:00:00,51.68,51.72,51.68,51.71,201022.0,40.3814,40.4127,40.3814,40.4048,201022.0
2016-04-22 13:05:00,51.71,51.72,51.7,51.71,101488.0,40.4048,40.4127,40.397,40.4048,101488.0
2016-04-22 13:10:00,51.71,51.73,51.7,51.71,57194.0,40.4048,40.4205,40.397,40.4048,57194.0
2016-04-22 13:15:00,51.71,51.71,51.67,51.68,83378.0,40.4048,40.4048,40.3736,40.3814,83378.0
2016-04-22 13:20:00,51.68,51.68,51.64,51.66,71973.0,40.3814,40.3814,40.3501,40.3658,71973.0
2016-04-22 13:25:00,51.66,51.68,51.65,51.66,113878.0,40.3658,40.3814,40.358,40.3658,113878.0
2016-04-22 13:30:00,51.66,51.68,51.65,51.66,107050.0,40.3658,40.3814,40.358,40.3658,107050.0
2016-04-22 13:35:00,51.67,51.68,51.64,51.68,89989.0,40.3736,40.3814,40.3501,40.3814,89989.0
2016-04-22 13:40:00,51.68,51.77,51.67,51.76,172448.0,40.3814,40.4517,40.3736,40.4439,172448.0
2016-04-22 13:45:00,51.76,51.79,51.75,51.79,142393.0,40.4439,40.4674,40.4361,40.4674,142393.0
2016-04-22 13:50:00,51.79,51.81,51.77,51.78,212934.0,40.4674,40.483,40.4517,40.4595,212934.0
2016-04-22 13:55:00,51.78,51.78,51.73,51.75,93972.0,40.4595,40.4595,40.4205,40.4361,93972.0
2016-04-22 14:00:00,51.75,51.79,51.73,51.79,102657.0,40.4361,40.4674,40.4205,40.4674,102657.0
2016-04-22 14:05:00,51.79,51.8,51.77,51.79,85140.0,40.4674,40.4752,40.4517,40.4674,85140.0
2016-04-22 14:10:00,51.8,51.8,51.75,51.76,161772.0,40.4752,40.4752,40.4361,40.4439,161772.0
2016-04-22 14:15:00,51.76,51.78,51.75,51.78,205848.0,40.4439,40.4595,40.4361,40.4595,205848.0
2016-04-22 14:20:00,51.78,51.83,51.78,51.8,194835.0,40.4595,40.4986,40.4595,40.4752,194835.0
2016-04-22 14:25:00,51.8,51.83,51.8,51.82,166155.0,40.4752,40.4986,40.4752,40.4908,166155.0
2016-04-22 14:30:00,51.82,51.82,51.78,51.78,55308.0,40.4908,40.4908,40.4595,40.4595,55308.0
2016-04-22 14:35:00,51.78,51.82,51.77,51.82,123570.0,40.4595,40.4908,40.4517,40.4908,123570.0
2016-04-22 14:40:00,51.82,51.84,51.81,51.84,142612.0,40.4908,40.5064,40.483,40.5064,142612.0
2016-04-22 14:45:00,51.84,51.85,51.83,51.85,163506.0,40.5064,40.5142,40.4986,40.5142,163506.0
2016-04-22 14:50:00,51.85,51.85,51.83,51.84,91132.0,40.5142,40.5142,40.4986,40.5064,91132.0
2016-04-22 14:55:00,51.85,51.86,51.84,51.86,169397.0,40.5142,40.522,40.5064,40.522,169397.0
2016-04-22 15:00:00,51.86,51.87,51.8,51.82,135016.0,40.522,40.5299,40.4752,40.4908,135016.0
2016-04-22 15:05:00,51.82,51.85,51.81,51.85,183304.0,40.4908,40.5142,40.483,40.5142,183304.0
2016-04-22 15:10:00,51.85,51.89,51.85,51.88,171335.0,40.5142,40.5455,40.5142,40.5377,171335.0
2016-04-22 15:15:00,51.88,51.88,51.82,51.84,164111.0,40.5377,40.5377,40.4908,40.5064,164111.0
2016-04-22 15:20:00,51.84,51.85,51.81,51.85,210077.0,40.5064,40.5142,40.483,40.5142,210077.0
2016-04-22 15:25:00,51.85,51.9,51.84,51.9,239594.0,40.5142,40.5533,40.5064,40.5533,239594.0
2016-04-22 15:30:00,51.9,51.9,51.86,51.87,108983.0,40.5533,40.5533,40.522,40.5299,108983.0
2016-04-22 15:35:00,51.87,51.9,51.86,51.89,273028.0,40.5299,40.5533,40.522,40.5455,273028.0
2016-04-22 15:40:00,51.89,51.9,51.86,51.87,233867.0,40.5455,40.5533,40.522,40.5299,233867.0
2016-04-22 15:45:00,51.87,51.93,51.87,51.91,190557.0,40.5299,40.5767,40.5299,40.5611,190557.0
2016-04-22 15:50:00,51.91,51.92,51.88,51.91,374659.0,40.5611,40.5689,40.5377,40.5611,374659.0
2016-04-22 15:55:00,51.91,51.95,51.9,51.94,1694784.0,40.5611,40.5924,40.5533,40.5846,1694784.0
2016-04-25 09:30:00,51.67,51.88,51.66,51.86,386555.0,40.3736,40.5377,40.3658,40.522,386555.0
2016-04-25 09:35:00,51.86,51.87,51.72,51.79,373780.0,40.522,40.5299,40.4127,40.4674,373780.0
2016-04-25 09:40:00,51.79,51.83,51.77,51.8,210730.0,40.4674,40.4986,40.4517,40.4752,210730.0
2016-04-25 09:45:00,51.81,51.85,51.79,51.84,150660.0,40.483,40.5142,40.4674,40.5064,150660.0
2016-04-25 09:50:00,51.84,51.86,51.8,51.82,346270.0,40.5064,40.522,40.4752,40.4908,346270.0
2016-04-25 09:55:00,51.82,51.85,51.79,51.85,157206.0,40.4908,40.5142,40.4674,40.5142,157206.0
2016-04-25 10:00:00,51.85,51.88,51.82,51.87,224695.0,40.5142,40.5377,40.4908,40.5299,224695.0
2016-04-25 10:05:00,51.88,51.93,51.87,51.91,161620.0,40.5377,40.5767,40.5299,40.5611,161620.0
2016-04-25 10:10:00,51.92,51.97,51.91,51.96,197580.0,40.5689,40.608,40.5611,40.6002,197580.0
2016-04-25 10:15:00,51.95,51.97,51.92,51.97,215661.0,40.5924,40.608,40.5689,40.608,215661.0
2016-04-25 10:20:00,51.96,51.99,51.94,51.99,136589.0,40.6002,40.6236,40.5846,40.6236,136589.0
2016-04-25 10:25:00,51.99,52.02,51.95,51.97,131776.0,40.6236,40.6471,40.5924,40.608,131776.0
2016-04-25 10:30:00,51.97,51.98,51.94,51.98,68654.0,40.608,40.6158,40.5846,40.6158,68654.0
2016-04-25 10:35:00,51.99,52.02,51.99,52.0,43696.0,40.6236,40.6471,40.6236,40.6314,43696.0
2016-04-25 10:40:00,52.01,52.04,51.98,51.99,86159.0,40.6393,40.6627,40.6158,40.6236,86159.0
2016-04-25 10:45:00,51.99,52.06,51.97,52.06,68487.0,40.6236,40.6783,40.608,40.6783,68487.0
2016-04-25 10:50:00,52.05,52.09,52.04,52.08,78735.0,40.6705,40.7018,40.6627,40.6939,78735.0
2016-04-25 10:55:00,52.09,52.09,52.04,52.04,46283.0,40.7018,40.7018,40.6627,40.6627,46283.0
2016-04-25 11:00:00,52.04,52.06,52.02,52.04,77123.0,40.6627,40.6783,40.6471,40.6627,77123.0
2016-04-25 11:05:00,52.04,52.05,51.98,51.99,52089.0,40.6627,40.6705,40.6158,40.6236,52089.0
2016-04-25 11:10:00,51.99,52.03,51.98,52.01,40935.0,40.6236,40.6549,40.6158,40.6393,40935.0
2016-04-25 11:15:00,52.01,52.07,52.01,52.05,58770.0,40.6393,40.6861,40.6393,40.6705,58770.0
2016-04-25 11:20:00,52.05,52.05,52.03,52.03,73130.0,40.6705,40.6705,40.6549,40.6549,73130.0
2016-04-25 11:25:00,52.04,52.06,52.01,52.01,83616.0,40.6627,40.6783,40.6393,40.6393,83616.0
2016-04-25 11:30:00,52.02,52.02,52.0,52.01,109768.0,40.6471,40.6471,40.6314,40.6393,109768.0
2016-04-25 11:35:00,52.01,52.03,52.0,52.0,107365.0,40.6393,40.6549,40.6314,40.6314,107365.0
2016-04-25 11:40:00,52.01,52.02,52.0,52.01,48254.0,40.6393,40.6471,40.6314,40.6393,48254.0
2016-04-25 11:45:00,52.01,52.05,52.01,52.02,180576.0,40.6393,40.6705,40.6393,40.6471,180576.0
2016-04-25 11:50:00,52.03,52.04,52.01,52.04,74928.0,40.6549,40.6627,40.6393,40.6627,74928.0
2016-04-25 11:55:00,52.04,52.04,52.01,52.02,78719.0,40.6627,40.6627,40.6393,40.6471,78719.0
2016-04-25 12:00:00,52.02,52.05,52.01,52.05,34770.0,40.6471,40.6705,40.6393,40.6705,34770.0
2016-04-25 12:05:00,52.05,52.06,52.04,52.05,81071.0,40.6705,40.6783,40.6627,40.6705,81071.0
2016-04-25 12:10:00,52.06,52.08,52.04,52.06,35216.0,40.6783,40.6939,40.6627,40.6783,35216.0
2016-04-25 12:15:00,52.06,52.1,52.06,52.09,38936.0,40.6783,40.7096,40.6783,40.7018,38936.0
2016-04-25 12:20:00,52.09,52.11,52.08,52.08,45279.0,40.7018,40.7174,40.6939,40.6939,45279.0
2016-04-25 12:25:00,52.09,52.09,52.07,52.07,37654.0,40.7018,40.7018,40.6861,40.6861,37654.0
2016-04-25 12:30:00,52.07,52.08,52.05,52.07,47910.0,40.6861,40.6939,40.6705,40.6861,47910.0
2016-04-25 12:35:00,52.08,52.09,52.05,52.06,82344.0,40.6939,40.7018,40.6705,40.6783,82344.0
2016-04-25 12:40:00,52.06,52.08,52.05,52.07,38718.0,40.6783,40.6939,40.6705,40.6861,38718.0
2016-04-25 12:45:00,52.06,52.1,52.05,52.09,96576.0,40.6783,40.7096,40.6705,40.7018,96576.0
2016-04-25 12:50:00,52.1,52.2,52.09,52.19,227237.0,40.7096,40.7877,40.7018,40.7799,227237.0
2016-04-25 12:55:00,52.19,52.2,52.17,52.19,51763.0,40.7799,40.7877,40.7643,40.7799,51763.0
2016-04-25 13:00:00,52.2,52.22,52.19,52.2,71777.0,40.7877,40.8033,40.7799,40.7877,71777.0
2016-04-25 13:05:00,52.21,52.24,52.2,52.21,41788.0,40.7955,40.819,40.7877,40.7955,41788.0
2016-04-25 13:10:00,52.22,52.26,52.21,52.26,172538.0,40.8033,40.8346,40.7955,40.8346,172538.0
2016-04-25 13:15:00,52.26,52.27,52.25,52.26,54994.0,40.8346,40.8424,40.8268,40.8346,54994.0
2016-04-25 13:20:00,52.27,52.28,52.23,52.23,49164.0,40.8424,40.8502,40.8112,40.8112,49164.0
2016-04-25 13:25:00,52.24,52.26,52.22,52.22,78240.0,40.819,40.8346,40.8033,40.8033,78240.0
2016-04-25 13:30:00,52.23,52.23,52.19,52.2,61547.0,40.8112,40.8112,40.7799,40.7877,61547.0
2016-04-25 13:35:00,52.2,52.2,52.18,52.18,76416.0,40.7877,40.7877,40.7721,40.7721,76416.0
2016-04-25 13:40:00,52.18,52.2,52.18,52.19,22632.0,40.7721,40.7877,40.7721,40.7799,22632.0
2016-04-25 13:45:00,52.19,52.2,52.18,52.19,48421.0,40.7799,40.7877,40.7721,40.7799,48421.0
2016-04-25 13:50:00,52.2,52.22,52.19,52.21,42380.0,40.7877,40.8033,40.7799,40.7955,42380.0
2016-04-25 13:55:00,52.2,52.23,52.19,52.23,41451.0,40.7877,40.8112,40.7799,40.8112,41451.0
2016-04-25 14:00:00,52.22,52.24,52.21,52.23,33093.0,40.8033,40.819,40.7955,40.8112,33093.0
2016-04-25 14:05:00,52.23,52.24,52.16,52.19,81602.0,40.8112,40.819,40.7565,40.7799,81602.0
2016-04-25 14:10:00,52.19,52.19,52.15,52.16,45183.0,40.7799,40.7799,40.7486,40.7565,45183.0
2016-04-25 14:15:00,52.16,52.18,52.15,52.18,31505.0,40.7565,40.7721,40.7486,40.7721,31505.0
2016-04-25 14:20:00,52.18,52.18,52.16,52.17,32865.0,40.7721,40.7721,40.7565,40.7643,32865.0
2016-04-25 14:25:00,52.18,52.21,52.17,52.21,27345.0,40.7721,40.7955,40.7643,40.7955,27345.0
2016-04-25 14:30:00,52.21,52.23,52.2,52.2,63815.0,40.7955,40.8112,40.7877,40.7877,63815.0
2016-04-25 14:35:00,52.2,52.25,52.19,52.23,92183.0,40.7877,40.8268,40.7799,40.8112,92183.0
2016-04-25 14:40:00,52.23,52.23,52.2,52.22,93061.0,40.8112,40.8112,40.7877,40.8033,93061.0
2016-04-25 14:45:00,52.21,52.22,52.2,52.2,43307.0,40.7955,40.8033,40.7877,40.7877,43307.0
2016-04-25 14:50:00,52.2,52.2,52.18,52.19,161018.0,40.7877,40.7877,40.7721,40.7799,161018.0
2016-04-25 14:55:00,52.19,52.24,52.19,52.22,116761.0,40.7799,40.819,40.7799,40.8033,116761.0
2016-04-25 15:00:00,52.23,52.23,52.16,52.17,249652.0,40.8112,40.8112,40.7565,40.7643,249652.0
2016-04-25 15:05:00,52.16,52.18,52.14,52.15,82129.0,40.7565,40.7721,40.7408,40.7486,82129.0
2016-04-25 15:10:00,52.14,52.18,52.13,52.14,66747.0,40.7408,40.7721,40.733,40.7408,66747.0
2016-04-25 15:15:00,52.14,52.18,52.14,52.18,151010.0,40.7408,40.7721,40.7408,40.7721,151010.0
2016-04-25 15:20:00,52.18,52.18,52.16,52.18,142178.0,40.7721,40.7721,40.7565,40.7721,142178.0
2016-04-25 15:25:00,52.18,52.2,52.16,52.18,48746.0,40.7721,40.7877,40.7565,40.7721,48746.0
2016-04-25 15:30:00,52.18,52.19,52.16,52.18,142675.0,40.7721,40.7799,40.7565,40.7721,142675.0
2016-04-25 15:35:00,52.18,52.23,52.18,52.22,92348.0,40.7721,40.8112,40.7721,40.8033,92348.0
2016-04-25 15:40:00,52.22,52.25,52.22,52.23,266412.0,40.8033,40.8268,40.8033,40.8112,266412.0
2016-04-25 15:45:00,52.23,52.26,52.23,52.23,175414.0,40.8112,40.8346,40.8112,40.8112,175414.0
2016-04-25 15:50:00,52.23,52.24,52.2,52.22,195741.0,40.8112,40.819,40.7877,40.8033,195741.0
2016-04-25 15:55:00,52.22,52.3,52.21,52.3,455617.0,40.8033,40.8659,40.7955,40.8659,455617.0
2016-04-26 09:30:00,52.45,52.45,52.21,52.25,201595.0,40.9831,40.9831,40.7955,40.8268,201595.0
2016-04-26 09:35:00,52.25,52.35,52.23,52.35,214826.0,40.8268,40.9049,40.8112,40.9049,214826.0
2016-04-26 09:40:00,52.34,52.37,52.29,52.35,159791.0,40.8971,40.9205,40.858,40.9049,159791.0
2016-04-26 09:45:00,52.36,52.41,52.33,52.38,142804.0,40.9127,40.9518,40.8893,40.9284,142804.0
2016-04-26 09:50:00,52.38,52.46,52.35,52.42,107868.0,40.9284,40.9909,40.9049,40.9596,107868.0
2016-04-26 09:55:00,52.43,52.46,52.38,52.43,120096.0,40.9674,40.9909,40.9284,40.9674,120096.0
2016-04-26 10:00:00,52.43,52.43,52.38,52.43,137781.0,40.9674,40.9674,40.9284,40.9674,137781.0
2016-04-26 10:05:00,52.43,52.48,52.4,52.4,63594.0,40.9674,41.0065,40.944,40.944,63594.0
2016-04-26 10:10:00,52.4,52.41,52.37,52.38,228757.0,40.944,40.9518,40.9205,40.9284,228757.0
2016-04-26 10:15:00,52.37,52.4,52.35,52.39,192030.0,40.9205,40.944,40.9049,40.9362,192030.0
2016-04-26 10:20:00,52.38,52.39,52.35,52.36,260034.0,40.9284,40.9362,40.9049,40.9127,260034.0
2016-04-26 10:25:00,52.36,52.36,52.28,52.31,164447.0,40.9127,40.9127,40.8502,40.8737,164447.0
2016-04-26 10:30:00,52.32,52.33,52.29,52.29,500509.0,40.8815,40.8893,40.858,40.858,500509.0
2016-04-26 10:35:00,52.29,52.31,52.27,52.3,100838.0,40.858,40.8737,40.8424,40.8659,100838.0
2016-04-26 10:40:00,52.29,52.3,52.25,52.29,206891.0,40.858,40.8659,40.8268,40.858,206891.0
2016-04-26 10:45:00,52.29,52.32,52.27,52.31,81099.0,40.858,40.8815,40.8424,40.8737,81099.0
2016-04-26 10:50:00,52.31,52.31,52.25,52.26,134393.0,40.8737,40.8737,40.8268,40.8346,134393.0
2016-04-26 10:55:00,52.26,52.31,52.25,52.25,64837.0,40.8346,40.8737,40.8268,40.8268,64837.0
2016-04-26 11:00:00,52.26,52.26,52.2,52.22,92935.0,40.8346,40.8346,40.7877,40.8033,92935.0
2016-04-26 11:05:00,52.22,52.26,52.21,52.24,57805.0,40.8033,40.8346,40.7955,40.819,57805.0
2016-04-26 11:10:00,52.25,52.26,52.21,52.21,75362.0,40.8268,40.8346,40.7955,40.7955,75362.0
2016-04-26 11:15:00,52.22,52.26,52.21,52.24,143106.0,40.8033,40.8346,40.7955,40.819,143106.0
2016-04-26 11:20:00,52.24,52.27,52.2,52.22,116315.0,40.819,40.8424,40.7877,40.8033,116315.0
2016-04-26 11:25:00,52.22,52.26,52.21,52.26,144521.0,40.8033,40.8346,40.7955,40.8346,144521.0
2016-04-26 11:30:00,52.26,52.3,52.25,52.25,106966.0,40.8346,40.8659,40.8268,40.8268,106966.0
2016-04-26 11:35:00,52.26,52.27,52.23,52.23,55990.0,40.8346,40.8424,40.8112,40.8112,55990.0
2016-04-26 11:40:00,52.23,52.26,52.18,52.19,272249.0,40.8112,40.8346,40.7721,40.7799,272249.0
2016-04-26 11:45:00,52.18,52.2,52.15,52.19,109479.0,40.7721,40.7877,40.7486,40.7799,109479.0
2016-04-26 11:50:00,52.2,52.27,52.2,52.26,161983.0,40.7877,40.8424,40.7877,40.8346,161983.0
2016-04-26 11:55:00,52.26,52.27,52.21,52.22,49251.0,40.8346,40.8424,40.7955,40.8033,49251.0
2016-04-26 12:00:00,52.22,52.24,52.21,52.23,134483.0,40.8033,40.819,40.7955,40.8112,134483.0
2016-04-26 12:05:00,52.22,52.25,52.22,52.23,135482.0,40.8033,40.8268,40.8033,40.8112,135482.0
2016-04-26 12:10:00,52.24,52.26,52.21,52.21,62251.0,40.819,40.8346,40.7955,40.7955,62251.0
2016-04-26 12:15:00,52.21,52.22,52.2,52.2,41539.0,40.7955,40.8033,40.7877,40.7877,41539.0
2016-04-26 12:20:00,52.2,52.21,52.17,52.17,127773.0,40.7877,40.7955,40.7643,40.7643,127773.0
2016-04-26 12:25:00,52.17,52.18,52.15,52.15,42937.0,40.7643,40.7721,40.7486,40.7486,42937.0
2016-04-26 12:30:00,52.16,52.18,52.15,52.16,45747.0,40.7565,40.7721,40.7486,40.7565,45747.0
2016-04-26 12:35:00,52.16,52.17,52.13,52.14,63453.0,40.7565,40.7643,40.733,40.7408,63453.0
2016-04-26 12:40:00,52.14,52.16,52.12,52.13,50401.0,40.7408,40.7565,40.7252,40.733,50401.0
2016-04-26 12:45:00,52.13,52.14,52.1,52.1,54370.0,40.733,40.7408,40.7096,40.7096,54370.0
2016-04-26 12:50:00,52.1,52.13,52.1,52.12,39257.0,40.7096,40.733,40.7096,40.7252,39257.0
2016-04-26 12:55:00,52.12,52.12,52.07,52.08,69439.0,40.7252,40.7252,40.6861,40.6939,69439.0
2016-04-26 13:00:00,52.08,52.08,52.05,52.05,35333.0,40.6939,40.6939,40.6705,40.6705,35333.0
2016-04-26 13:05:00,52.05,52.06,52.04,52.06,67316.0,40.6705,40.6783,40.6627,40.6783,67316.0
2016-04-26 13:10:00,52.06,52.07,52.02,52.03,230208.0,40.6783,40.6861,40.6471,40.6549,230208.0
2016-04-26 13:15:00,52.03,52.05,52.01,52.04,101619.0,40.6549,40.6705,40.6393,40.6627,101619.0
2016-04-26 13:20:00,52.05,52.07,52.04,52.07,341964.0,40.6705,40.6861,40.6627,40.6861,341964.0
2016-04-26 13:25:00,52.07,52.08,52.03,52.03,66018.0,40.6861,40.6939,40.6549,40.6549,66018.0
2016-04-26 13:30:00,52.04,52.08,52.03,52.08,31558.0,40.6627,40.6939,40.6549,40.6939,31558.0
2016-04-26 13:35:00,52.08,52.09,52.06,52.08,34507.0,40.6939,40.7018,40.6783,40.6939,34507.0
2016-04-26 13:40:00,52.07,52.07,52.03,52.03,73971.0,40.6861,40.6861,40.6549,40.6549,73971.0
2016-04-26 13:45:00,52.04,52.06,52.03,52.04,27812.0,40.6627,40.6783,40.6549,40.6627,27812.0
2016-04-26 13:50:00,52.05,52.05,52.02,52.02,40636.0,40.6705,40.6705,40.6471,40.6471,40636.0
2016-04-26 13:55:00,52.02,52.05,52.02,52.03,98387.0,40.6471,40.6705,40.6471,40.6549,98387.0
2016-04-26 14:00:00,52.04,52.08,52.03,52.07,89992.0,40.6627,40.6939,40.6549,40.6861,89992.0
2016-04-26 14:05:00,52.06,52.07,52.03,52.03,80433.0,40.6783,40.6861,40.6549,40.6549,80433.0
2016-04-26 14:10:00,52.03,52.08,52.02,52.08,125087.0,40.6549,40.6939,40.6471,40.6939,125087.0
2016-04-26 14:15:00,52.08,52.12,52.07,52.11,214510.0,40.6939,40.7252,40.6861,40.7174,214510.0
2016-04-26 14:20:00,52.11,52.12,52.08,52.08,92287.0,40.7174,40.7252,40.6939,40.6939,92287.0
2016-04-26 14:25:00,52.09,52.11,52.06,52.07,69743.0,40.7018,40.7174,40.6783,40.6861,69743.0
2016-04-26 14:30:00,52.07,52.07,52.04,52.05,62036.0,40.6861,40.6861,40.6627,40.6705,62036.0
2016-04-26 14:35:00,52.05,52.09,52.05,52.07,93799.0,40.6705,40.7018,40.6705,40.6861,93799.0
2016-04-26 14:40:00,52.08,52.09,52.05,52.08,71403.0,40.6939,40.7018,40.6705,40.6939,71403.0
2016-04-26 14:45:00,52.08,52.14,52.07,52.13,129260.0,40.6939,40.7408,40.6861,40.733,129260.0
2016-04-26 14:50:00,52.13,52.13,52.08,52.09,53217.0,40.733,40.733,40.6939,40.7018,53217.0
2016-04-26 14:55:00,52.09,52.11,52.08,52.09,113952.0,40.7018,40.7174,40.6939,40.7018,113952.0
2016-04-26 15:00:00,52.08,52.13,52.07,52.11,174547.0,40.6939,40.733,40.6861,40.7174,174547.0
2016-04-26 15:05:00,52.11,52.13,52.07,52.08,135997.0,40.7174,40.733,40.6861,40.6939,135997.0
2016-04-26 15:10:00,52.08,52.1,52.06,52.07,87591.0,40.6939,40.7096,40.6783,40.6861,87591.0
2016-04-26 15:15:00,52.07,52.08,52.05,52.05,93180.0,40.6861,40.6939,40.6705,40.6705,93180.0
2016-04-26 15:20:00,52.05,52.08,52.03,52.06,196457.0,40.6705,40.6939,40.6549,40.6783,196457.0
2016-04-26 15:25:00,52.06,52.09,52.06,52.08,173194.0,40.6783,40.7018,40.6783,40.6939,173194.0
2016-04-26 15:30:00,52.08,52.16,52.07,52.13,529950.0,40.6939,40.7565,40.6861,40.733,529950.0
2016-04-26 15:35:00,52.13,52.15,52.1,52.11,171280.0,40.733,40.7486,40.7096,40.7174,171280.0
2016-04-26 15:40:00,52.11,52.15,52.1,52.13,177539.0,40.7174,40.7486,40.7096,40.733,177539.0
2016-04-26 15:45:00,52.12,52.15,52.09,52.09,190544.0,40.7252,40.7486,40.7018,40.7018,190544.0
2016-04-26 15:50:00,52.1,52.13,52.09,52.11,242843.0,40.7096,40.733,40.7018,40.7174,242843.0
2016-04-26 15:55:00,52.12,52.14,52.09,52.13,563699.0,40.7252,40.7408,40.7018,40.733,563699.0
2016-04-27 09:30:00,52.3,52.52,52.26,52.52,589565.0,40.8659,41.0378,40.8346,41.0378,589565.0
2016-04-27 09:35:00,52.52,52.52,52.38,52.4,274668.0,41.0378,41.0378,40.9284,40.944,274668.0
2016-04-27 09:40:00,52.41,52.44,52.36,52.41,135186.0,40.9518,40.9752,40.9127,40.9518,135186.0
2016-04-27 09:45:00,52.4,52.49,52.4,52.46,144293.0,40.944,41.0143,40.944,40.9909,144293.0
2016-04-27 09:50:00,52.46,52.49,52.4,52.4,114955.0,40.9909,41.0143,40.944,40.944,114955.0
2016-04-27 09:55:00,52.39,52.4,52.35,52.36,328303.0,40.9362,40.944,40.9049,40.9127,328303.0
2016-04-27 10:00:00,52.36,52.42,52.34,52.36,186293.0,40.9127,40.9596,40.8971,40.9127,186293.0
2016-04-27 10:05:00,52.36,52.36,52.26,52.31,172216.0,40.9127,40.9127,40.8346,40.8737,172216.0
2016-04-27 10:10:00,52.32,52.36,52.3,52.33,153984.0,40.8815,40.9127,40.8659,40.8893,153984.0
2016-04-27 10:15:00,52.33,52.38,52.32,52.34,91034.0,40.8893,40.9284,40.8815,40.8971,91034.0
2016-04-27 10:20:00,52.33,52.34,52.29,52.31,73145.0,40.8893,40.8971,40.858,40.8737,73145.0
2016-04-27 10:25:00,52.31,52.34,52.29,52.34,100272.0,40.8737,40.8971,40.858,40.8971,100272.0
2016-04-27 10:30:00,52.33,52.35,52.28,52.32,186722.0,40.8893,40.9049,40.8502,40.8815,186722.0
2016-04-27 10:35:00,52.33,52.34,52.26,52.27,114583.0,40.8893,40.8971,40.8346,40.8424,114583.0
2016-04-27 10:40:00,52.28,52.36,52.28,52.33,132895.0,40.8502,40.9127,40.8502,40.8893,132895.0
2016-04-27 10:45:00,52.32,52.39,52.32,52.38,117759.0,40.8815,40.9362,40.8815,40.9284,117759.0
2016-04-27 10:50:00,52.38,52.41,52.33,52.33,114380.0,40.9284,40.9518,40.8893,40.8893,114380.0
2016-04-27 10:55:00,52.33,52.35,52.3,52.32,130454.0,40.8893,40.9049,40.8659,40.8815,130454.0
2016-04-27 11:00:00,52.32,52.34,52.28,52.32,141802.0,40.8815,40.8971,40.8502,40.8815,141802.0
2016-04-27 11:05:00,52.31,52.32,52.26,52.27,133236.0,40.8737,40.8815,40.8346,40.8424,133236.0
2016-04-27 11:10:00,52.27,52.29,52.26,52.28,70692.0,40.8424,40.858,40.8346,40.8502,70692.0
2016-04-27 11:15:00,52.29,52.3,52.27,52.3,60636.0,40.858,40.8659,40.8424,40.8659,60636.0
2016-04-27 11:20:00,52.3,52.32,52.29,52.31,191750.0,40.8659,40.8815,40.858,40.8737,191750.0
2016-04-27 11:25:00,52.31,52.32,52.27,52.29,73611.0,40.8737,40.8815,40.8424,40.858,73611.0
2016-04-27 11:30:00,52.3,52.37,52.29,52.37,66883.0,40.8659,40.9205,40.858,40.9205,66883.0
2016-04-27 11:35:00,52.37,52.38,52.28,52.3,749519.0,40.9205,40.9284,40.8502,40.8659,749519.0
2016-04-27 11:40:00,52.3,52.32,52.28,52.3,287759.0,40.8659,40.8815,40.8502,40.8659,287759.0
2016-04-27 11:45:00,52.3,52.32,52.29,52.3,60783.0,40.8659,40.8815,40.858,40.8659,60783.0
2016-04-27 11:50:00,52.31,52.33,52.3,52.3,55353.0,40.8737,40.8893,40.8659,40.8659,55353.0
2016-04-27 11:55:00,52.31,52.35,52.3,52.34,45067.0,40.8737,40.9049,40.8659,40.8971,45067.0
2016-04-27 12:00:00,52.34,52.35,52.32,52.34,38717.0,40.8971,40.9049,40.8815,40.8971,38717.0
2016-04-27 12:05:00,52.34,52.35,52.33,52.34,19840.0,40.8971,40.9049,40.8893,40.8971,19840.0
2016-04-27 12:10:00,52.34,52.36,52.32,52.33,87300.0,40.8971,40.9127,40.8815,40.8893,87300.0
2016-04-27 12:15:00,52.33,52.35,52.3,52.32,88305.0,40.8893,40.9049,40.8659,40.8815,88305.0
2016-04-27 12:20:00,52.32,52.37,52.31,52.37,160185.0,40.8815,40.9205,40.8737,40.9205,160185.0
2016-04-27 12:25:00,52.37,52.37,52.35,52.36,51389.0,40.9205,40.9205,40.9049,40.9127,51389.0
2016-04-27 12:30:00,52.36,52.37,52.34,52.35,42891.0,40.9127,40.9205,40.8971,40.9049,42891.0
2016-04-27 12:35:00,52.34,52.35,52.32,52.35,34814.0,40.8971,40.9049,40.8815,40.9049,34814.0
2016-04-27 12:40:00,52.34,52.35,52.31,52.31,46530.0,40.8971,40.9049,40.8737,40.8737,46530.0
2016-04-27 12:45:00,52.32,52.34,52.31,52.33,74421.0,40.8815,40.8971,40.8737,40.8893,74421.0
2016-04-27 12:50:00,52.33,52.34,52.33,52.33,23606.0,40.8893,40.8971,40.8893,40.8893,23606.0
2016-04-27 12:55:00,52.33,52.34,52.32,52.34,29823.0,40.8893,40.8971,40.8815,40.8971,29823.0
2016-04-27 13:00:00,52.34,52.35,52.27,52.27,55404.0,40.8971,40.9049,40.8424,40.8424,55404.0
2016-04-27 13:05:00,52.27,52.27,52.23,52.24,43273.0,40.8424,40.8424,40.8112,40.819,43273.0
2016-04-27 13:10:00,52.23,52.23,52.19,52.2,44004.0,40.8112,40.8112,40.7799,40.7877,44004.0
2016-04-27 13:15:00,52.2,52.22,52.17,52.18,41680.0,40.7877,40.8033,40.7643,40.7721,41680.0
2016-04-27 13:20:00,52.17,52.17,52.13,52.14,34420.0,40.7643,40.7643,40.733,40.7408,34420.0
2016-04-27 13:25:00,52.14,52.17,52.12,52.13,81191.0,40.7408,40.7643,40.7252,40.733,81191.0
2016-04-27 13:30:00,52.12,52.15,52.11,52.14,35698.0,40.7252,40.7486,40.7174,40.7408,35698.0
2016-04-27 13:35:00,52.14,52.15,52.13,52.15,102852.0,40.7408,40.7486,40.733,40.7486,102852.0
2016-04-27 13:40:00,52.15,52.16,52.14,52.14,21693.0,40.7486,40.7565,40.7408,40.7408,21693.0
2016-04-27 13:45:00,52.14,52.17,52.13,52.13,149036.0,40.7408,40.7643,40.733,40.733,149036.0
2016-04-27 13:50:00,52.14,52.16,52.09,52.1,224703.0,40.7408,40.7565,40.7018,40.7096,224703.0
2016-04-27 13:55:00,52.09,52.1,52.0,52.01,153276.0,40.7018,40.7096,40.6314,40.6393,153276.0
2016-04-27 14:00:00,52.02,52.06,51.91,52.0,367827.0,40.6471,40.6783,40.5611,40.6314,367827.0
2016-04-27 14:05:00,52.0,52.22,51.99,52.22,453075.0,40.6314,40.8033,40.6236,40.8033,453075.0
2016-04-27 14:10:00,52.21,52.22,52.14,52.14,126953.0,40.7955,40.8033,40.7408,40.7408,126953.0
2016-04-27 14:15:00,52.15,52.31,52.15,52.3,104719.0,40.7486,40.8737,40.7486,40.8659,104719.0
2016-04-27 14:20:00,52.3,52.34,52.26,52.29,101382.0,40.8659,40.8971,40.8346,40.858,101382.0
2016-04-27 14:25:00,52.29,52.34,52.29,52.33,133426.0,40.858,40.8971,40.858,40.8893,133426.0
2016-04-27 14:30:00,52.34,52.35,52.26,52.26,91088.0,40.8971,40.9049,40.8346,40.8346,91088.0
2016-04-27 14:35:00,52.26,52.3,52.25,52.25,54593.0,40.8346,40.8659,40.8268,40.8268,54593.0
2016-04-27 14:40:00,52.26,52.33,52.25,52.3,179151.0,40.8346,40.8893,40.8268,40.8659,179151.0
2016-04-27 14:45:00,52.29,52.34,52.27,52.3,101555.0,40.858,40.8971,40.8424,40.8659,101555.0
2016-04-27 14:50:00,52.3,52.33,52.28,52.33,131206.0,40.8659,40.8893,40.8502,40.8893,131206.0
2016-04-27 14:55:00,52.33,52.34,52.29,52.29,100112.0,40.8893,40.8971,40.858,40.858,100112.0
2016-04-27 15:00:00,52.29,52.38,52.28,52.37,263541.0,40.858,40.9284,40.8502,40.9205,263541.0
2016-04-27 15:05:00,52.37,52.4,52.36,52.38,154824.0,40.9205,40.944,40.9127,40.9284,154824.0
2016-04-27 15:10:00,52.39,52.44,52.37,52.41,187682.0,40.9362,40.9752,40.9205,40.9518,187682.0
2016-04-27 15:15:00,52.41,52.48,52.4,52.47,157072.0,40.9518,41.0065,40.944,40.9987,157072.0
2016-04-27 15:20:00,52.47,52.49,52.46,52.48,124889.0,40.9987,41.0143,40.9909,41.0065,124889.0
2016-04-27 15:25:00,52.49,52.49,52.43,52.48,122120.0,41.0143,41.0143,40.9674,41.0065,122120.0
2016-04-27 15:30:00,52.47,52.51,52.46,52.49,230712.0,40.9987,41.0299,40.9909,41.0143,230712.0
2016-04-27 15:35:00,52.49,52.52,52.48,52.51,162069.0,41.0143,41.0378,41.0065,41.0299,162069.0
2016-04-27 15:40:00,52.51,52.52,52.46,52.5,237227.0,41.0299,41.0378,40.9909,41.0221,237227.0
2016-04-27 15:45:00,52.5,52.52,52.46,52.48,323394.0,41.0221,41.0378,40.9909,41.0065,323394.0
2016-04-27 15:50:00,52.48,52.48,52.41,52.42,322053.0,41.0065,41.0065,40.9518,40.9596,322053.0
2016-04-27 15:55:00,52.41,52.42,52.36,52.39,629014.0,40.9518,40.9596,40.9127,40.9362,629014.0
2016-04-28 09:30:00,52.16,52.36,52.15,52.34,446050.0,40.7565,40.9127,40.7486,40.8971,446050.0
2016-04-28 09:35:00,52.35,52.53,52.33,52.52,206934.0,40.9049,41.0456,40.8893,41.0378,206934.0
2016-04-28 09:40:00,52.52,52.53,52.47,52.49,173830.0,41.0378,41.0456,40.9987,41.0143,173830.0
2016-04-28 09:45:00,52.48,52.56,52.44,52.56,140155.0,41.0065,41.069,40.9752,41.069,140155.0
2016-04-28 09:50:00,52.55,52.55,52.45,52.46,110681.0,41.0612,41.0612,40.9831,40.9909,110681.0
2016-04-28 09:55:00,52.46,52.5,52.46,52.49,96141.0,40.9909,41.0221,40.9909,41.0143,96141.0
2016-04-28 10:00:00,52.49,52.51,52.47,52.49,120061.0,41.0143,41.0299,40.9987,41.0143,120061.0
2016-04-28 10:05:00,52.48,52.51,52.45,52.45,59001.0,41.0065,41.0299,40.9831,40.9831,59001.0
2016-04-28 10:10:00,52.45,52.49,52.41,52.43,157776.0,40.9831,41.0143,40.9518,40.9674,157776.0
2016-04-28 10:15:00,52.43,52.44,52.39,52.39,119867.0,40.9674,40.9752,40.9362,40.9362,119867.0
2016-04-28 10:20:00,52.39,52.42,52.37,52.42,67248.0,40.9362,40.9596,40.9205,40.9596,67248.0
2016-04-28 10:25:00,52.41,52.42,52.38,52.41,52455.0,40.9518,40.9596,40.9284,40.9518,52455.0
2016-04-28 10:30:00,52.42,52.45,52.41,52.44,41311.0,40.9596,40.9831,40.9518,40.9752,41311.0
2016-04-28 10:35:00,52.44,52.48,52.43,52.45,62423.0,40.9752,41.0065,40.9674,40.9831,62423.0
2016-04-28 10:40:00,52.45,52.47,52.42,52.46,85821.0,40.9831,40.9987,40.9596,40.9909,85821.0
2016-04-28 10:45:00,52.46,52.5,52.46,52.49,77003.0,40.9909,41.0221,40.9909,41.0143,77003.0
2016-04-28 10:50:00,52.49,52.5,52.45,52.46,68892.0,41.0143,41.0221,40.9831,40.9909,68892.0
2016-04-28 10:55:00,52.46,52.47,52.44,52.45,67495.0,40.9909,40.9987,40.9752,40.9831,67495.0
2016-04-28 11:00:00,52.45,52.47,52.44,52.46,69614.0,40.9831,40.9987,40.9752,40.9909,69614.0
2016-04-28 11:05:00,52.46,52.47,52.44,52.45,43454.0,40.9909,40.9987,40.9752,40.9831,43454.0
2016-04-28 11:10:00,52.45,52.48,52.45,52.48,25554.0,40.9831,41.0065,40.9831,41.0065,25554.0
2016-04-28 11:15:00,52.48,52.5,52.47,52.48,70235.0,41.0065,41.0221,40.9987,41.0065,70235.0
2016-04-28 11:20:00,52.49,52.53,52.48,52.5,36494.0,41.0143,41.0456,41.0065,41.0221,36494.0
2016-04-28 11:25:00,52.51,52.54,52.49,52.53,62390.0,41.0299,41.0534,41.0143,41.0456,62390.0
2016-04-28 11:30:00,52.53,52.58,52.52,52.57,47744.0,41.0456,41.0846,41.0378,41.0768,47744.0
2016-04-28 11:35:00,52.57,52.6,52.56,52.6,26630.0,41.0768,41.1003,41.069,41.1003,26630.0
2016-04-28 11:40:00,52.61,52.61,52.57,52.61,75936.0,41.1081,41.1081,41.0768,41.1081,75936.0
2016-04-28 11:45:00,52.62,52.62,52.59,52.6,29328.0,41.1159,41.1159,41.0925,41.1003,29328.0
2016-04-28 11:50:00,52.6,52.63,52.59,52.62,56578.0,41.1003,41.1237,41.0925,41.1159,56578.0
2016-04-28 11:55:00,52.62,52.62,52.57,52.59,95540.0,41.1159,41.1159,41.0768,41.0925,95540.0
2016-04-28 12:00:00,52.59,52.6,52.58,52.58,76381.0,41.0925,41.1003,41.0846,41.0846,76381.0
2016-04-28 12:05:00,52.59,52.61,52.57,52.6,69535.0,41.0925,41.1081,41.0768,41.1003,69535.0
2016-04-28 12:10:00,52.6,52.64,52.6,52.61,23460.0,41.1003,41.1315,41.1003,41.1081,23460.0
2016-04-28 12:15:00,52.61,52.61,52.58,52.59,80305.0,41.1081,41.1081,41.0846,41.0925,80305.0
2016-04-28 12:20:00,52.59,52.63,52.58,52.61,427622.0,41.0925,41.1237,41.0846,41.1081,427622.0
2016-04-28 12:25:00,52.61,52.61,52.57,52.61,459314.0,41.1081,41.1081,41.0768,41.1081,459314.0
2016-04-28 12:30:00,52.61,52.65,52.59,52.64,226456.0,41.1081,41.1393,41.0925,41.1315,226456.0
2016-04-28 12:35:00,52.65,52.66,52.63,52.66,194524.0,41.1393,41.1471,41.1237,41.1471,194524.0
2016-04-28 12:40:00,52.66,52.69,52.65,52.68,249754.0,41.1471,41.1706,41.1393,41.1628,249754.0
2016-04-28 12:45:00,52.68,52.7,52.67,52.7,184681.0,41.1628,41.1784,41.155,41.1784,184681.0
2016-04-28 12:50:00,52.69,52.71,52.69,52.69,54609.0,41.1706,41.1862,41.1706,41.1706,54609.0
2016-04-28 12:55:00,52.69,52.72,52.69,52.69,53905.0,41.1706,41.194,41.1706,41.1706,53905.0
2016-04-28 13:00:00,52.69,52.7,52.63,52.63,63380.0,41.1706,41.1784,41.1237,41.1237,63380.0
2016-04-28 13:05:00,52.63,52.65,52.61,52.63,54229.0,41.1237,41.1393,41.1081,41.1237,54229.0
2016-04-28 13:10:00,52.62,52.63,52.58,52.6,43839.0,41.1159,41.1237,41.0846,41.1003,43839.0
2016-04-28 13:15:00,52.59,52.6,52.54,52.54,21527.0,41.0925,41.1003,41.0534,41.0534,21527.0
2016-04-28 13:20:00,52.54,52.55,52.52,52.54,46900.0,41.0534,41.0612,41.0378,41.0534,46900.0
2016-04-28 13:25:00,52.54,52.57,52.54,52.55,27801.0,41.0534,41.0768,41.0534,41.0612,27801.0
2016-04-28 13:30:00,52.56,52.59,52.56,52.59,26055.0,41.069,41.0925,41.069,41.0925,26055.0
2016-04-28 13:35:00,52.59,52.6,52.57,52.6,26184.0,41.0925,41.1003,41.0768,41.1003,26184.0
2016-04-28 13:40:00,52.59,52.6,52.57,52.58,55779.0,41.0925,41.1003,41.0768,41.0846,55779.0
2016-04-28 13:45:00,52.58,52.6,52.57,52.59,40679.0,41.0846,41.1003,41.0768,41.0925,40679.0
2016-04-28 13:50:00,52.6,52.63,52.59,52.61,29739.0,41.1003,41.1237,41.0925,41.1081,29739.0
2016-04-28 13:55:00,52.61,52.61,52.59,52.6,18001.0,41.1081,41.1081,41.0925,41.1003,18001.0
2016-04-28 14:00:00,52.6,52.6,52.56,52.57,38640.0,41.1003,41.1003,41.069,41.0768,38640.0
2016-04-28 14:05:00,52.57,52.58,52.55,52.56,19166.0,41.0768,41.0846,41.0612,41.069,19166.0
2016-04-28 14:10:00,52.56,52.58,52.54,52.55,83233.0,41.069,41.0846,41.0534,41.0612,83233.0
2016-04-28 14:15:00,52.55,52.56,52.54,52.56,31017.0,41.0612,41.069,41.0534,41.069,31017.0
2016-04-28 14:20:00,52.55,52.6,52.54,52.6,53859.0,41.0612,41.1003,41.0534,41.1003,53859.0
2016-04-28 14:25:00,52.6,52.6,52.57,52.59,55887.0,41.1003,41.1003,41.0768,41.0925,55887.0
2016-04-28 14:30:00,52.58,52.59,52.56,52.56,77708.0,41.0846,41.0925,41.069,41.069,77708.0
2016-04-28 14:35:00,52.57,52.57,52.5,52.51,70024.0,41.0768,41.0768,41.0221,41.0299,70024.0
2016-04-28 14:40:00,52.51,52.54,52.5,52.53,83325.0,41.0299,41.0534,41.0221,41.0456,83325.0
2016-04-28 14:45:00,52.52,52.52,52.47,52.48,58785.0,41.0378,41.0378,40.9987,41.0065,58785.0
2016-04-28 14:50:00,52.48,52.53,52.48,52.5,70779.0,41.0065,41.0456,41.0065,41.0221,70779.0
2016-04-28 14:55:00,52.5,52.52,52.48,52.52,32935.0,41.0221,41.0378,41.0065,41.0378,32935.0
2016-04-28 15:00:00,52.52,52.52,52.49,52.51,45376.0,41.0378,41.0378,41.0143,41.0299,45376.0
2016-04-28 15:05:00,52.51,52.52,52.48,52.49,75483.0,41.0299,41.0378,41.0065,41.0143,75483.0
2016-04-28 15:10:00,52.48,52.48,52.39,52.4,116921.0,41.0065,41.0065,40.9362,40.944,116921.0
2016-04-28 15:15:00,52.41,52.41,52.35,52.38,233648.0,40.9518,40.9518,40.9049,40.9284,233648.0
2016-04-28 15:20:00,52.39,52.42,52.36,52.38,140843.0,40.9362,40.9596,40.9127,40.9284,140843.0
2016-04-28 15:25:00,52.38,52.39,52.3,52.31,228638.0,40.9284,40.9362,40.8659,40.8737,228638.0
2016-04-28 15:30:00,52.32,52.38,52.32,52.35,143842.0,40.8815,40.9284,40.8815,40.9049,143842.0
2016-04-28 15:35:00,52.36,52.39,52.33,52.34,180906.0,40.9127,40.9362,40.8893,40.8971,180906.0
2016-04-28 15:40:00,52.34,52.39,52.34,52.35,134955.0,40.8971,40.9362,40.8971,40.9049,134955.0
2016-04-28 15:45:00,52.35,52.41,52.33,52.33,168154.0,40.9049,40.9518,40.8893,40.8893,168154.0
2016-04-28 15:50:00,52.32,52.34,52.26,52.3,472912.0,40.8815,40.8971,40.8346,40.8659,472912.0
2016-04-28 15:55:00,52.29,52.41,52.27,52.4,1545892.0,40.858,40.9518,40.8424,40.944,1545892.0
2016-04-29 09:30:00,52.33,52.41,52.29,52.35,587927.0,40.8893,40.9518,40.858,40.9049,587927.0
2016-04-29 09:35:00,52.36,52.37,52.27,52.35,196212.0,40.9127,40.9205,40.8424,40.9049,196212.0
2016-04-29 09:40:00,52.34,52.35,52.29,52.32,279214.0,40.8971,40.9049,40.858,40.8815,279214.0
2016-04-29 09:45:00,52.32,52.33,52.25,52.29,207170.0,40.8815,40.8893,40.8268,40.858,207170.0
2016-04-29 09:50:00,52.28,52.29,52.21,52.22,169437.0,40.8502,40.858,40.7955,40.8033,169437.0
2016-04-29 09:55:00,52.21,52.31,52.19,52.3,265440.0,40.7955,40.8737,40.7799,40.8659,265440.0
2016-04-29 10:00:00,52.31,52.32,52.26,52.29,442315.0,40.8737,40.8815,40.8346,40.858,442315.0
2016-04-29 10:05:00,52.29,52.35,52.26,52.33,183985.0,40.858,40.9049,40.8346,40.8893,183985.0
2016-04-29 10:10:00,52.33,52.33,52.24,52.25,157004.0,40.8893,40.8893,40.819,40.8268,157004.0
2016-04-29 10:15:00,52.26,52.28,52.23,52.26,100575.0,40.8346,40.8502,40.8112,40.8346,100575.0
2016-04-29 10:20:00,52.26,52.29,52.23,52.29,321210.0,40.8346,40.858,40.8112,40.858,321210.0
2016-04-29 10:25:00,52.29,52.33,52.27,52.33,60417.0,40.858,40.8893,40.8424,40.8893,60417.0
2016-04-29 10:30:00,52.33,52.37,52.32,52.35,72855.0,40.8893,40.9205,40.8815,40.9049,72855.0
2016-04-29 10:35:00,52.35,52.4,52.34,52.35,111853.0,40.9049,40.944,40.8971,40.9049,111853.0
2016-04-29 10:40:00,52.35,52.35,52.29,52.29,194156.0,40.9049,40.9049,40.858,40.858,194156.0
2016-04-29 10:45:00,52.29,52.31,52.27,52.28,273656.0,40.858,40.8737,40.8424,40.8502,273656.0
2016-04-29 10:50:00,52.28,52.28,52.22,52.23,565407.0,40.8502,40.8502,40.8033,40.8112,565407.0
2016-04-29 10:55:00,52.23,52.25,52.22,52.22,86829.0,40.8112,40.8268,40.8033,40.8033,86829.0
2016-04-29 11:00:00,52.23,52.28,52.2,52.27,263600.0,40.8112,40.8502,40.7877,40.8424,263600.0
2016-04-29 11:05:00,52.27,52.33,52.25,52.3,99766.0,40.8424,40.8893,40.8268,40.8659,99766.0
2016-04-29 11:10:00,52.3,52.36,52.28,52.36,197429.0,40.8659,40.9127,40.8502,40.9127,197429.0
2016-04-29 11:15:00,52.35,52.36,52.29,52.3,279888.0,40.9049,40.9127,40.858,40.8659,279888.0
2016-04-29 11:20:00,52.29,52.32,52.26,52.26,79202.0,40.858,40.8815,40.8346,40.8346,79202.0
2016-04-29 11:25:00,52.26,52.3,52.24,52.28,103119.0,40.8346,40.8659,40.819,40.8502,103119.0
2016-04-29 11:30:00,52.28,52.29,52.25,52.29,80493.0,40.8502,40.858,40.8268,40.858,80493.0
2016-04-29 11:35:00,52.29,52.29,52.25,52.25,247575.0,40.858,40.858,40.8268,40.8268,247575.0
2016-04-29 11:40:00,52.25,52.25,52.2,52.21,234085.0,40.8268,40.8268,40.7877,40.7955,234085.0
2016-04-29 11:45:00,52.2,52.22,52.15,52.21,117759.0,40.7877,40.8033,40.7486,40.7955,117759.0
2016-04-29 11:50:00,52.21,52.23,52.19,52.19,329773.0,40.7955,40.8112,40.7799,40.7799,329773.0
2016-04-29 11:55:00,52.2,52.22,52.19,52.21,107459.0,40.7877,40.8033,40.7799,40.7955,107459.0
2016-04-29 12:00:00,52.21,52.22,52.18,52.2,38861.0,40.7955,40.8033,40.7721,40.7877,38861.0
2016-04-29 12:05:00,52.2,52.21,52.16,52.19,107921.0,40.7877,40.7955,40.7565,40.7799,107921.0
2016-04-29 12:10:00,52.19,52.2,52.17,52.17,32635.0,40.7799,40.7877,40.7643,40.7643,32635.0
2016-04-29 12:15:00,52.16,52.23,52.16,52.22,158944.0,40.7565,40.8112,40.7565,40.8033,158944.0
2016-04-29 12:20:00,52.22,52.23,52.19,52.2,47157.0,40.8033,40.8112,40.7799,40.7877,47157.0
2016-04-29 12:25:00,52.19,52.21,52.18,52.19,65136.0,40.7799,40.7955,40.7721,40.7799,65136.0
2016-04-29 12:30:00,52.19,52.23,52.18,52.23,76959.0,40.7799,40.8112,40.7721,40.8112,76959.0
2016-04-29 12:35:00,52.23,52.23,52.19,52.22,103439.0,40.8112,40.8112,40.7799,40.8033,103439.0
2016-04-29 12:40:00,52.21,52.22,52.18,52.19,41728.0,40.7955,40.8033,40.7721,40.7799,41728.0
2016-04-29 12:45:00,52.19,52.22,52.18,52.2,38660.0,40.7799,40.8033,40.7721,40.7877,38660.0
2016-04-29 12:50:00,52.2,52.22,52.17,52.18,58888.0,40.7877,40.8033,40.7643,40.7721,58888.0
2016-04-29 12:55:00,52.18,52.18,52.14,52.15,136385.0,40.7721,40.7721,40.7408,40.7486,136385.0
2016-04-29 13:00:00,52.15,52.16,52.13,52.15,47123.0,40.7486,40.7565,40.733,40.7486,47123.0
2016-04-29 13:05:00,52.14,52.21,52.14,52.19,86269.0,40.7408,40.7955,40.7408,40.7799,86269.0
2016-04-29 13:10:00,52.19,52.24,52.18,52.23,64712.0,40.7799,40.819,40.7721,40.8112,64712.0
2016-04-29 13:15:00,52.23,52.24,52.2,52.21,80109.0,40.8112,40.819,40.7877,40.7955,80109.0
2016-04-29 13:20:00,52.21,52.21,52.18,52.21,40098.0,40.7955,40.7955,40.7721,40.7955,40098.0
2016-04-29 13:25:00,52.21,52.22,52.17,52.18,68430.0,40.7955,40.8033,40.7643,40.7721,68430.0
2016-04-29 13:30:00,52.18,52.19,52.13,52.14,208694.0,40.7721,40.7799,40.733,40.7408,208694.0
2016-04-29 13:35:00,52.14,52.16,52.11,52.12,137283.0,40.7408,40.7565,40.7174,40.7252,137283.0
2016-04-29 13:40:00,52.12,52.12,52.06,52.08,97971.0,40.7252,40.7252,40.6783,40.6939,97971.0
2016-04-29 13:45:00,52.07,52.08,52.04,52.06,67741.0,40.6861,40.6939,40.6627,40.6783,67741.0
2016-04-29 13:50:00,52.05,52.06,52.01,52.05,104864.0,40.6705,40.6783,40.6393,40.6705,104864.0
2016-04-29 13:55:00,52.05,52.06,52.02,52.04,72728.0,40.6705,40.6783,40.6471,40.6627,72728.0
2016-04-29 14:00:00,52.04,52.07,52.03,52.06,71941.0,40.6627,40.6861,40.6549,40.6783,71941.0
2016-04-29 14:05:00,52.06,52.07,51.99,51.99,96206.0,40.6783,40.6861,40.6236,40.6236,96206.0
2016-04-29 14:10:00,51.99,52.04,51.99,52.04,65731.0,40.6236,40.6627,40.6236,40.6627,65731.0
2016-04-29 14:15:00,52.03,52.04,52.0,52.04,70891.0,40.6549,40.6627,40.6314,40.6627,70891.0
2016-04-29 14:20:00,52.04,52.05,52.01,52.05,73498.0,40.6627,40.6705,40.6393,40.6705,73498.0
2016-04-29 14:25:00,52.04,52.08,52.02,52.06,207771.0,40.6627,40.6939,40.6471,40.6783,207771.0
2016-04-29 14:30:00,52.06,52.06,52.01,52.05,74393.0,40.6783,40.6783,40.6393,40.6705,74393.0
2016-04-29 14:35:00,52.05,52.05,52.0,52.0,52109.0,40.6705,40.6705,40.6314,40.6314,52109.0
2016-04-29 14:40:00,52.0,52.02,51.99,52.0,56824.0,40.6314,40.6471,40.6236,40.6314,56824.0
2016-04-29 14:45:00,52.01,52.11,52.01,52.09,63879.0,40.6393,40.7174,40.6393,40.7018,63879.0
2016-04-29 14:50:00,52.08,52.09,52.01,52.03,59800.0,40.6939,40.7018,40.6393,40.6549,59800.0
2016-04-29 14:55:00,52.04,52.07,52.01,52.03,74463.0,40.6627,40.6861,40.6393,40.6549,74463.0
2016-04-29 15:00:00,52.03,52.08,52.02,52.02,53575.0,40.6549,40.6939,40.6471,40.6471,53575.0
2016-04-29 15:05:00,52.02,52.12,52.02,52.09,192699.0,40.6471,40.7252,40.6471,40.7018,192699.0
2016-04-29 15:10:00,52.09,52.13,52.08,52.11,119301.0,40.7018,40.733,40.6939,40.7174,119301.0
2016-04-29 15:15:00,52.1,52.14,52.09,52.12,98071.0,40.7096,40.7408,40.7018,40.7252,98071.0
2016-04-29 15:20:00,52.12,52.17,52.1,52.13,172467.0,40.7252,40.7643,40.7096,40.733,172467.0
2016-04-29 15:25:00,52.12,52.15,52.11,52.12,195618.0,40.7252,40.7486,40.7174,40.7252,195618.0
2016-04-29 15:30:00,52.13,52.27,52.13,52.25,139987.0,40.733,40.8424,40.733,40.8268,139987.0
2016-04-29 15:35:00,52.26,52.27,52.21,52.23,130389.0,40.8346,40.8424,40.7955,40.8112,130389.0
2016-04-29 15:40:00,52.24,52.32,52.23,52.31,163075.0,40.819,40.8815,40.8112,40.8737,163075.0
2016-04-29 15:45:00,52.32,52.41,52.31,52.33,495873.0,40.8815,40.9518,40.8737,40.8893,495873.0
2016-04-29 15:50:00,52.33,52.35,52.28,52.34,238661.0,40.8893,40.9049,40.8502,40.8971,238661.0
2016-04-29 15:55:00,52.35,52.36,52.27,52.32,995191.0,40.9049,40.9127,40.8424,40.8815,995191.0
2016-05-02 09:30:00,52.45,52.51,52.28,52.51,169749.0,40.9831,41.0299,40.8502,41.0299,169749.0
2016-05-02 09:35:00,52.52,52.68,52.52,52.67,414823.0,41.0378,41.1628,41.0378,41.155,414823.0
2016-05-02 09:40:00,52.67,52.74,52.67,52.7,290929.0,41.155,41.2097,41.155,41.1784,290929.0
2016-05-02 09:45:00,52.7,52.71,52.64,52.7,113589.0,41.1784,41.1862,41.1315,41.1784,113589.0
2016-05-02 09:50:00,52.7,52.7,52.61,52.63,262252.0,41.1784,41.1784,41.1081,41.1237,262252.0
2016-05-02 09:55:00,52.63,52.64,52.59,52.6,104330.0,41.1237,41.1315,41.0925,41.1003,104330.0
2016-05-02 10:00:00,52.61,52.64,52.54,52.62,589074.0,41.1081,41.1315,41.0534,41.1159,589074.0
2016-05-02 10:05:00,52.63,52.66,52.6,52.6,274040.0,41.1237,41.1471,41.1003,41.1003,274040.0
2016-05-02 10:10:00,52.61,52.62,52.55,52.57,200715.0,41.1081,41.1159,41.0612,41.0768,200715.0
2016-05-02 10:15:00,52.57,52.62,52.55,52.59,149416.0,41.0768,41.1159,41.0612,41.0925,149416.0
2016-05-02 10:20:00,52.58,52.61,52.57,52.6,176690.0,41.0846,41.1081,41.0768,41.1003,176690.0
2016-05-02 10:25:00,52.6,52.66,52.59,52.65,217121.0,41.1003,41.1471,41.0925,41.1393,217121.0
2016-05-02 10:30:00,52.64,52.68,52.63,52.64,367514.0,41.1315,41.1628,41.1237,41.1315,367514.0
2016-05-02 10:35:00,52.65,52.66,52.59,52.6,181227.0,41.1393,41.1471,41.0925,41.1003,181227.0
2016-05-02 10:40:00,52.6,52.62,52.58,52.6,156875.0,41.1003,41.1159,41.0846,41.1003,156875.0
2016-05-02 10:45:00,52.6,52.65,52.6,52.63,51770.0,41.1003,41.1393,41.1003,41.1237,51770.0
2016-05-02 10:50:00,52.63,52.64,52.55,52.56,174529.0,41.1237,41.1315,41.0612,41.069,174529.0
2016-05-02 10:55:00,52.57,52.6,52.56,52.57,156492.0,41.0768,41.1003,41.069,41.0768,156492.0
2016-05-02 11:00:00,52.57,52.59,52.57,52.58,64780.0,41.0768,41.0925,41.0768,41.0846,64780.0
2016-05-02 11:05:00,52.59,52.62,52.58,52.61,108915.0,41.0925,41.1159,41.0846,41.1081,108915.0
2016-05-02 11:10:00,52.61,52.66,52.59,52.6,97205.0,41.1081,41.1471,41.0925,41.1003,97205.0
2016-05-02 11:15:00,52.61,52.61,52.57,52.6,80694.0,41.1081,41.1081,41.0768,41.1003,80694.0
2016-05-02 11:20:00,52.61,52.66,52.6,52.66,340887.0,41.1081,41.1471,41.1003,41.1471,340887.0
2016-05-02 11:25:00,52.66,52.67,52.61,52.66,68479.0,41.1471,41.155,41.1081,41.1471,68479.0
2016-05-02 11:30:00,52.66,52.67,52.63,52.66,46068.0,41.1471,41.155,41.1237,41.1471,46068.0
2016-05-02 11:35:00,52.66,52.68,52.63,52.67,84877.0,41.1471,41.1628,41.1237,41.155,84877.0
2016-05-02 11:40:00,52.67,52.71,52.67,52.67,67742.0,41.155,41.1862,41.155,41.155,67742.0
2016-05-02 11:45:00,52.67,52.68,52.64,52.66,319345.0,41.155,41.1628,41.1315,41.1471,319345.0
2016-05-02 11:50:00,52.66,52.71,52.64,52.7,386688.0,41.1471,41.1862,41.1315,41.1784,386688.0
2016-05-02 11:55:00,52.7,52.73,52.68,52.69,42988.0,41.1784,41.2018,41.1628,41.1706,42988.0
2016-05-02 12:00:00,52.69,52.7,52.66,52.67,110621.0,41.1706,41.1784,41.1471,41.155,110621.0
2016-05-02 12:05:00,52.67,52.71,52.67,52.7,63437.0,41.155,41.1862,41.155,41.1784,63437.0
2016-05-02 12:10:00,52.7,52.73,52.7,52.72,24158.0,41.1784,41.2018,41.1784,41.194,24158.0
2016-05-02 12:15:00,52.72,52.75,52.72,52.73,54364.0,41.194,41.2175,41.194,41.2018,54364.0
2016-05-02 12:20:00,52.73,52.78,52.73,52.78,159606.0,41.2018,41.2409,41.2018,41.2409,159606.0
2016-05-02 12:25:00,52.78,52.78,52.76,52.77,87867.0,41.2409,41.2409,41.2253,41.2331,87867.0
2016-05-02 12:30:00,52.77,52.79,52.75,52.77,74415.0,41.2331,41.2487,41.2175,41.2331,74415.0
2016-05-02 12:35:00,52.77,52.79,52.76,52.78,51081.0,41.2331,41.2487,41.2253,41.2409,51081.0
2016-05-02 12:40:00,52.77,52.79,52.76,52.79,43233.0,41.2331,41.2487,41.2253,41.2487,43233.0
2016-05-02 12:45:00,52.78,52.82,52.78,52.82,120128.0,41.2409,41.2722,41.2409,41.2722,120128.0
2016-05-02 12:50:00,52.82,52.86,52.81,52.86,40535.0,41.2722,41.3034,41.2644,41.3034,40535.0
2016-05-02 12:55:00,52.86,52.88,52.85,52.88,65601.0,41.3034,41.319,41.2956,41.319,65601.0
2016-05-02 13:00:00,52.88,52.91,52.87,52.89,246903.0,41.319,41.3425,41.3112,41.3269,246903.0
2016-05-02 13:05:00,52.9,52.91,52.86,52.86,44860.0,41.3347,41.3425,41.3034,41.3034,44860.0
2016-05-02 13:10:00,52.86,52.91,52.85,52.9,65385.0,41.3034,41.3425,41.2956,41.3347,65385.0
2016-05-02 13:15:00,52.9,52.91,52.86,52.87,146009.0,41.3347,41.3425,41.3034,41.3112,146009.0
2016-05-02 13:20:00,52.87,52.87,52.83,52.84,150892.0,41.3112,41.3112,41.28,41.2878,150892.0
2016-05-02 13:25:00,52.85,52.88,52.84,52.88,214541.0,41.2956,41.319,41.2878,41.319,214541.0
2016-05-02 13:30:00,52.88,52.89,52.87,52.89,67537.0,41.319,41.3269,41.3112,41.3269,67537.0
2016-05-02 13:35:00,52.88,52.9,52.87,52.88,59454.0,41.319,41.3347,41.3112,41.319,59454.0
2016-05-02 13:40:00,52.89,52.9,52.88,52.88,20933.0,41.3269,41.3347,41.319,41.319,20933.0
2016-05-02 13:45:00,52.88,52.89,52.85,52.88,52250.0,41.319,41.3269,41.2956,41.319,52250.0
2016-05-02 13:50:00,52.86,52.87,52.85,52.87,41888.0,41.3034,41.3112,41.2956,41.3112,41888.0
2016-05-02 13:55:00,52.87,52.87,52.85,52.85,58033.0,41.3112,41.3112,41.2956,41.2956,58033.0
2016-05-02 14:00:00,52.85,52.88,52.85,52.88,18140.0,41.2956,41.319,41.2956,41.319,18140.0
2016-05-02 14:05:00,52.88,52.9,52.87,52.88,87012.0,41.319,41.3347,41.3112,41.319,87012.0
2016-05-02 14:10:00,52.88,52.89,52.85,52.86,36651.0,41.319,41.3269,41.2956,41.3034,36651.0
2016-05-02 14:15:00,52.86,52.88,52.85,52.85,68344.0,41.3034,41.319,41.2956,41.2956,68344.0
2016-05-02 14:20:00,52.85,52.87,52.83,52.87,110303.0,41.2956,41.3112,41.28,41.3112,110303.0
2016-05-02 14:25:00,52.88,52.88,52.85,52.87,69001.0,41.319,41.319,41.2956,41.3112,69001.0
2016-05-02 14:30:00,52.87,52.89,52.86,52.87,49370.0,41.3112,41.3269,41.3034,41.3112,49370.0
2016-05-02 14:35:00,52.88,52.88,52.85,52.86,77301.0,41.319,41.319,41.2956,41.3034,77301.0
2016-05-02 14:40:00,52.87,52.87,52.84,52.86,67688.0,41.3112,41.3112,41.2878,41.3034,67688.0
2016-05-02 14:45:00,52.86,52.89,52.85,52.87,81551.0,41.3034,41.3269,41.2956,41.3112,81551.0
2016-05-02 14:50:00,52.87,52.91,52.86,52.87,166918.0,41.3112,41.3425,41.3034,41.3112,166918.0
2016-05-02 14:55:00,52.87,52.9,52.86,52.87,99091.0,41.3112,41.3347,41.3034,41.3112,99091.0
2016-05-02 15:00:00,52.87,52.91,52.86,52.91,123080.0,41.3112,41.3425,41.3034,41.3425,123080.0
2016-05-02 15:05:00,52.91,52.91,52.89,52.91,94333.0,41.3425,41.3425,41.3269,41.3425,94333.0
2016-05-02 15:10:00,52.9,52.93,52.89,52.93,259885.0,41.3347,41.3581,41.3269,41.3581,259885.0
2016-05-02 15:15:00,52.93,52.93,52.9,52.91,174392.0,41.3581,41.3581,41.3347,41.3425,174392.0
2016-05-02 15:20:00,52.91,52.92,52.88,52.91,181443.0,41.3425,41.3503,41.319,41.3425,181443.0
2016-05-02 15:25:00,52.91,52.94,52.91,52.93,207911.0,41.3425,41.3659,41.3425,41.3581,207911.0
2016-05-02 15:30:00,52.93,52.93,52.88,52.9,360542.0,41.3581,41.3581,41.319,41.3347,360542.0
2016-05-02 15:35:00,52.9,52.91,52.88,52.89,164646.0,41.3347,41.3425,41.319,41.3269,164646.0
2016-05-02 15:40:00,52.9,52.95,52.88,52.93,193578.0,41.3347,41.3737,41.319,41.3581,193578.0
2016-05-02 15:45:00,52.93,52.93,52.88,52.89,225397.0,41.3581,41.3581,41.319,41.3269,225397.0
2016-05-02 15:50:00,52.89,52.89,52.86,52.88,429011.0,41.3269,41.3269,41.3034,41.319,429011.0
2016-05-02 15:55:00,52.88,52.89,52.85,52.89,1435943.0,41.319,41.3269,41.2956,41.3269,1435943.0
2016-05-03 09:30:00,52.71,52.74,52.65,52.71,375475.0,41.1862,41.2097,41.1393,41.1862,375475.0
2016-05-03 09:35:00,52.72,52.85,52.71,52.81,272368.0,41.194,41.2956,41.1862,41.2644,272368.0
2016-05-03 09:40:00,52.81,52.81,52.74,52.78,339092.0,41.2644,41.2644,41.2097,41.2409,339092.0
2016-05-03 09:45:00,52.78,52.84,52.76,52.81,193994.0,41.2409,41.2878,41.2253,41.2644,193994.0
2016-05-03 09:50:00,52.81,52.84,52.78,52.79,163745.0,41.2644,41.2878,41.2409,41.2487,163745.0
2016-05-03 09:55:00,52.79,52.83,52.78,52.83,105575.0,41.2487,41.28,41.2409,41.28,105575.0
2016-05-03 10:00:00,52.84,52.87,52.78,52.84,198502.0,41.2878,41.3112,41.2409,41.2878,198502.0
2016-05-03 10:05:00,52.83,52.88,52.8,52.88,242759.0,41.28,41.319,41.2565,41.319,242759.0
2016-05-03 10:10:00,52.88,52.89,52.85,52.86,213658.0,41.319,41.3269,41.2956,41.3034,213658.0
2016-05-03 10:15:00,52.85,52.89,52.83,52.89,416991.0,41.2956,41.3269,41.28,41.3269,416991.0
2016-05-03 10:20:00,52.89,52.9,52.86,52.88,72244.0,41.3269,41.3347,41.3034,41.319,72244.0
2016-05-03 10:25:00,52.89,52.92,52.86,52.9,142881.0,41.3269,41.3503,41.3034,41.3347,142881.0
2016-05-03 10:30:00,52.9,52.9,52.83,52.84,126939.0,41.3347,41.3347,41.28,41.2878,126939.0
2016-05-03 10:35:00,52.83,52.88,52.82,52.83,78051.0,41.28,41.319,41.2722,41.28,78051.0
2016-05-03 10:40:00,52.83,52.87,52.8,52.83,80140.0,41.28,41.3112,41.2565,41.28,80140.0
2016-05-03 10:45:00,52.83,52.84,52.79,52.79,126127.0,41.28,41.2878,41.2487,41.2487,126127.0
2016-05-03 10:50:00,52.8,52.83,52.74,52.76,129977.0,41.2565,41.28,41.2097,41.2253,129977.0
2016-05-03 10:55:00,52.77,52.8,52.75,52.75,93781.0,41.2331,41.2565,41.2175,41.2175,93781.0
2016-05-03 11:00:00,52.76,52.78,52.71,52.78,189448.0,41.2253,41.2409,41.1862,41.2409,189448.0
2016-05-03 11:05:00,52.77,52.8,52.75,52.75,66245.0,41.2331,41.2565,41.2175,41.2175,66245.0
2016-05-03 11:10:00,52.75,52.83,52.74,52.8,78691.0,41.2175,41.28,41.2097,41.2565,78691.0
2016-05-03 11:15:00,52.8,52.81,52.77,52.78,106910.0,41.2565,41.2644,41.2331,41.2409,106910.0
2016-05-03 11:20:00,52.78,52.79,52.75,52.76,351661.0,41.2409,41.2487,41.2175,41.2253,351661.0
2016-05-03 11:25:00,52.76,52.77,52.72,52.72,216774.0,41.2253,41.2331,41.194,41.194,216774.0
2016-05-03 11:30:00,52.72,52.73,52.66,52.71,142556.0,41.194,41.2018,41.1471,41.1862,142556.0
2016-05-03 11:35:00,52.71,52.78,52.7,52.78,705811.0,41.1862,41.2409,41.1784,41.2409,705811.0
2016-05-03 11:40:00,52.78,52.83,52.78,52.81,431334.0,41.2409,41.28,41.2409,41.2644,431334.0
2016-05-03 11:45:00,52.81,52.84,52.79,52.8,163132.0,41.2644,41.2878,41.2487,41.2565,163132.0
2016-05-03 11:50:00,52.81,52.81,52.77,52.79,141387.0,41.2644,41.2644,41.2331,41.2487,141387.0
2016-05-03 11:55:00,52.78,52.78,52.74,52.74,197754.0,41.2409,41.2409,41.2097,41.2097,197754.0
2016-05-03 12:00:00,52.75,52.76,52.73,52.76,62947.0,41.2175,41.2253,41.2018,41.2253,62947.0
2016-05-03 12:05:00,52.75,52.78,52.75,52.77,66919.0,41.2175,41.2409,41.2175,41.2331,66919.0
2016-05-03 12:10:00,52.77,52.77,52.73,52.73,61310.0,41.2331,41.2331,41.2018,41.2018,61310.0
2016-05-03 12:15:00,52.73,52.76,52.72,52.75,133266.0,41.2018,41.2253,41.194,41.2175,133266.0
2016-05-03 12:20:00,52.75,52.81,52.73,52.79,244413.0,41.2175,41.2644,41.2018,41.2487,244413.0
2016-05-03 12:25:00,52.79,52.8,52.77,52.79,90287.0,41.2487,41.2565,41.2331,41.2487,90287.0
2016-05-03 12:30:00,52.79,52.8,52.76,52.8,76931.0,41.2487,41.2565,41.2253,41.2565,76931.0
2016-05-03 12:35:00,52.8,52.82,52.78,52.81,205370.0,41.2565,41.2722,41.2409,41.2644,205370.0
2016-05-03 12:40:00,52.82,52.84,52.81,52.82,112818.0,41.2722,41.2878,41.2644,41.2722,112818.0
2016-05-03 12:45:00,52.83,52.83,52.79,52.83,122881.0,41.28,41.28,41.2487,41.28,122881.0
2016-05-03 12:50:00,52.83,52.87,52.83,52.85,118924.0,41.28,41.3112,41.28,41.2956,118924.0
2016-05-03 12:55:00,52.85,52.87,52.84,52.86,46702.0,41.2956,41.3112,41.2878,41.3034,46702.0
2016-05-03 13:00:00,52.86,52.89,52.84,52.88,45486.0,41.3034,41.3269,41.2878,41.319,45486.0
2016-05-03 13:05:00,52.88,52.94,52.86,52.93,444951.0,41.319,41.3659,41.3034,41.3581,444951.0
2016-05-03 13:10:00,52.93,52.93,52.88,52.89,114599.0,41.3581,41.3581,41.319,41.3269,114599.0
2016-05-03 13:15:00,52.88,52.92,52.88,52.91,175620.0,41.319,41.3503,41.319,41.3425,175620.0
2016-05-03 13:20:00,52.91,52.94,52.9,52.93,91205.0,41.3425,41.3659,41.3347,41.3581,91205.0
2016-05-03 13:25:00,52.93,52.98,52.92,52.97,76327.0,41.3581,41.3972,41.3503,41.3894,76327.0
2016-05-03 13:30:00,52.97,52.99,52.94,52.96,354300.0,41.3894,41.405,41.3659,41.3816,354300.0
2016-05-03 13:35:00,52.95,52.99,52.92,52.98,189171.0,41.3737,41.405,41.3503,41.3972,189171.0
2016-05-03 13:40:00,52.97,53.01,52.96,52.97,101612.0,41.3894,41.4206,41.3816,41.3894,101612.0
2016-05-03 13:45:00,52.97,52.99,52.96,52.98,66970.0,41.3894,41.405,41.3816,41.3972,66970.0
2016-05-03 13:50:00,52.98,53.0,52.96,52.96,112943.0,41.3972,41.4128,41.3816,41.3816,112943.0
2016-05-03 13:55:00,52.96,52.96,52.92,52.92,58921.0,41.3816,41.3816,41.3503,41.3503,58921.0
2016-05-03 14:00:00,52.93,52.96,52.93,52.93,41501.0,41.3581,41.3816,41.3581,41.3581,41501.0
2016-05-03 14:05:00,52.92,52.93,52.89,52.91,104977.0,41.3503,41.3581,41.3269,41.3425,104977.0
2016-05-03 14:10:00,52.91,52.92,52.87,52.88,112809.0,41.3425,41.3503,41.3112,41.319,112809.0
2016-05-03 14:15:00,52.89,52.92,52.87,52.89,55902.0,41.3269,41.3503,41.3112,41.3269,55902.0
2016-05-03 14:20:00,52.89,52.92,52.87,52.9,70485.0,41.3269,41.3503,41.3112,41.3347,70485.0
2016-05-03 14:25:00,52.91,52.92,52.88,52.91,58108.0,41.3425,41.3503,41.319,41.3425,58108.0
2016-05-03 14:30:00,52.91,52.92,52.87,52.9,87676.0,41.3425,41.3503,41.3112,41.3347,87676.0
2016-05-03 14:35:00,52.9,52.94,52.89,52.89,140404.0,41.3347,41.3659,41.3269,41.3269,140404.0
2016-05-03 14:40:00,52.9,52.9,52.86,52.88,74701.0,41.3347,41.3347,41.3034,41.319,74701.0
2016-05-03 14:45:00,52.88,52.91,52.83,52.85,65311.0,41.319,41.3425,41.28,41.2956,65311.0
2016-05-03 14:50:00,52.86,52.86,52.81,52.84,44310.0,41.3034,41.3034,41.2644,41.2878,44310.0
2016-05-03 14:55:00,52.84,52.85,52.81,52.83,66474.0,41.2878,41.2956,41.2644,41.28,66474.0
2016-05-03 15:00:00,52.84,52.85,52.8,52.82,154165.0,41.2878,41.2956,41.2565,41.2722,154165.0
2016-05-03 15:05:00,52.82,52.84,52.8,52.83,76486.0,41.2722,41.2878,41.2565,41.28,76486.0
2016-05-03 15:10:00,52.82,52.83,52.72,52.73,132551.0,41.2722,41.28,41.194,41.2018,132551.0
2016-05-03 15:15:00,52.72,52.75,52.72,52.75,58318.0,41.194,41.2175,41.194,41.2175,58318.0
2016-05-03 15:20:00,52.75,52.77,52.7,52.73,82491.0,41.2175,41.2331,41.1784,41.2018,82491.0
2016-05-03 15:25:00,52.73,52.78,52.72,52.76,106322.0,41.2018,41.2409,41.194,41.2253,106322.0
2016-05-03 15:30:00,52.75,52.78,52.69,52.7,176572.0,41.2175,41.2409,41.1706,41.1784,176572.0
2016-05-03 15:35:00,52.71,52.73,52.67,52.71,136374.0,41.1862,41.2018,41.155,41.1862,136374.0
2016-05-03 15:40:00,52.71,52.72,52.67,52.7,139627.0,41.1862,41.194,41.155,41.1784,139627.0
2016-05-03 15:45:00,52.7,52.83,52.7,52.82,161518.0,41.1784,41.28,41.1784,41.2722,161518.0
2016-05-03 15:50:00,52.81,52.86,52.8,52.85,276510.0,41.2644,41.3034,41.2565,41.2956,276510.0
2016-05-03 15:55:00,52.86,52.86,52.79,52.81,644684.0,41.3034,41.3034,41.2487,41.2644,644684.0
2016-05-04 09:30:00,52.65,52.74,52.5,52.62,267793.0,41.1393,41.2097,41.0221,41.1159,267793.0
2016-05-04 09:35:00,52.62,52.63,52.55,52.59,122097.0,41.1159,41.1237,41.0612,41.0925,122097.0
2016-05-04 09:40:00,52.58,52.6,52.54,52.58,151470.0,41.0846,41.1003,41.0534,41.0846,151470.0
2016-05-04 09:45:00,52.59,52.6,52.5,52.55,136318.0,41.0925,41.1003,41.0221,41.0612,136318.0
2016-05-04 09:50:00,52.54,52.59,52.53,52.57,74439.0,41.0534,41.0925,41.0456,41.0768,74439.0
2016-05-04 09:55:00,52.57,52.64,52.57,52.63,115756.0,41.0768,41.1315,41.0768,41.1237,115756.0
2016-05-04 10:00:00,52.63,52.69,52.62,52.66,212195.0,41.1237,41.1706,41.1159,41.1471,212195.0
2016-05-04 10:05:00,52.65,52.74,52.65,52.74,179888.0,41.1393,41.2097,41.1393,41.2097,179888.0
2016-05-04 10:10:00,52.73,52.87,52.73,52.82,201040.0,41.2018,41.3112,41.2018,41.2722,201040.0
2016-05-04 10:15:00,52.82,52.83,52.73,52.77,103364.0,41.2722,41.28,41.2018,41.2331,103364.0
2016-05-04 10:20:00,52.78,52.82,52.77,52.79,95527.0,41.2409,41.2722,41.2331,41.2487,95527.0
2016-05-04 10:25:00,52.79,52.82,52.78,52.82,73791.0,41.2487,41.2722,41.2409,41.2722,73791.0
2016-05-04 10:30:00,52.81,52.85,52.78,52.84,207040.0,41.2644,41.2956,41.2409,41.2878,207040.0
2016-05-04 10:35:00,52.84,52.85,52.8,52.81,84820.0,41.2878,41.2956,41.2565,41.2644,84820.0
2016-05-04 10:40:00,52.8,52.81,52.74,52.75,214158.0,41.2565,41.2644,41.2097,41.2175,214158.0
2016-05-04 10:45:00,52.76,52.83,52.76,52.82,41302.0,41.2253,41.28,41.2253,41.2722,41302.0
2016-05-04 10:50:00,52.82,52.83,52.78,52.79,99821.0,41.2722,41.28,41.2409,41.2487,99821.0
2016-05-04 10:55:00,52.79,52.79,52.75,52.78,73823.0,41.2487,41.2487,41.2175,41.2409,73823.0
2016-05-04 11:00:00,52.77,52.81,52.74,52.8,99024.0,41.2331,41.2644,41.2097,41.2565,99024.0
2016-05-04 11:05:00,52.8,52.86,52.79,52.84,479855.0,41.2565,41.3034,41.2487,41.2878,479855.0
2016-05-04 11:10:00,52.85,52.9,52.84,52.88,363938.0,41.2956,41.3347,41.2878,41.319,363938.0
2016-05-04 11:15:00,52.88,52.9,52.86,52.89,151768.0,41.319,41.3347,41.3034,41.3269,151768.0
2016-05-04 11:20:00,52.89,52.91,52.88,52.91,94593.0,41.3269,41.3425,41.319,41.3425,94593.0
2016-05-04 11:25:00,52.9,52.93,52.89,52.91,54981.0,41.3347,41.3581,41.3269,41.3425,54981.0
2016-05-04 11:30:00,52.92,52.92,52.87,52.88,79586.0,41.3503,41.3503,41.3112,41.319,79586.0
2016-05-04 11:35:00,52.88,52.92,52.86,52.91,144487.0,41.319,41.3503,41.3034,41.3425,144487.0
2016-05-04 11:40:00,52.91,52.91,52.83,52.87,77438.0,41.3425,41.3425,41.28,41.3112,77438.0
2016-05-04 11:45:00,52.87,52.92,52.86,52.92,23698.0,41.3112,41.3503,41.3034,41.3503,23698.0
2016-05-04 11:50:00,52.92,52.98,52.91,52.95,57769.0,41.3503,41.3972,41.3425,41.3737,57769.0
2016-05-04 11:55:00,52.94,52.97,52.94,52.97,64121.0,41.3659,41.3894,41.3659,41.3894,64121.0
2016-05-04 12:00:00,52.96,52.97,52.95,52.97,26170.0,41.3816,41.3894,41.3737,41.3894,26170.0
2016-05-04 12:05:00,52.96,53.01,52.96,53.0,84013.0,41.3816,41.4206,41.3816,41.4128,84013.0
2016-05-04 12:10:00,53.0,53.01,52.99,53.01,51933.0,41.4128,41.4206,41.405,41.4206,51933.0
2016-05-04 12:15:00,53.01,53.03,52.99,53.02,135234.0,41.4206,41.4363,41.405,41.4284,135234.0
2016-05-04 12:20:00,53.01,53.03,52.99,53.0,46082.0,41.4206,41.4363,41.405,41.4128,46082.0
2016-05-04 12:25:00,53.01,53.02,52.97,52.98,35844.0,41.4206,41.4284,41.3894,41.3972,35844.0
2016-05-04 12:30:00,52.99,53.0,52.97,52.98,48435.0,41.405,41.4128,41.3894,41.3972,48435.0
2016-05-04 12:35:00,52.99,53.01,52.98,53.0,38953.0,41.405,41.4206,41.3972,41.4128,38953.0
2016-05-04 12:40:00,52.99,53.0,52.96,52.97,27416.0,41.405,41.4128,41.3816,41.3894,27416.0
2016-05-04 12:45:00,52.97,52.98,52.94,52.95,30649.0,41.3894,41.3972,41.3659,41.3737,30649.0
2016-05-04 12:50:00,52.96,52.96,52.92,52.94,54356.0,41.3816,41.3816,41.3503,41.3659,54356.0
2016-05-04 12:55:00,52.94,52.95,52.91,52.91,34672.0,41.3659,41.3737,41.3425,41.3425,34672.0
2016-05-04 13:00:00,52.91,52.92,52.88,52.91,161565.0,41.3425,41.3503,41.319,41.3425,161565.0
2016-05-04 13:05:00,52.91,52.92,52.89,52.9,17239.0,41.3425,41.3503,41.3269,41.3347,17239.0
2016-05-04 13:10:00,52.9,52.93,52.89,52.92,47134.0,41.3347,41.3581,41.3269,41.3503,47134.0
2016-05-04 13:15:00,52.91,52.96,52.91,52.95,48161.0,41.3425,41.3816,41.3425,41.3737,48161.0
2016-05-04 13:20:00,52.95,53.0,52.94,52.99,43752.0,41.3737,41.4128,41.3659,41.405,43752.0
2016-05-04 13:25:00,52.99,53.04,52.97,53.04,38117.0,41.405,41.4441,41.3894,41.4441,38117.0
2016-05-04 13:30:00,53.04,53.05,53.02,53.04,30731.0,41.4441,41.4519,41.4284,41.4441,30731.0
2016-05-04 13:35:00,53.05,53.05,53.02,53.04,83055.0,41.4519,41.4519,41.4284,41.4441,83055.0
2016-05-04 13:40:00,53.03,53.04,53.01,53.01,32913.0,41.4363,41.4441,41.4206,41.4206,32913.0
2016-05-04 13:45:00,53.01,53.02,52.98,53.01,79947.0,41.4206,41.4284,41.3972,41.4206,79947.0
2016-05-04 13:50:00,53.01,53.05,52.99,53.01,337129.0,41.4206,41.4519,41.405,41.4206,337129.0
2016-05-04 13:55:00,53.01,53.03,52.99,52.99,238068.0,41.4206,41.4363,41.405,41.405,238068.0
2016-05-04 14:00:00,53.0,53.0,52.97,52.98,148506.0,41.4128,41.4128,41.3894,41.3972,148506.0
2016-05-04 14:05:00,52.97,52.98,52.95,52.98,40390.0,41.3894,41.3972,41.3737,41.3972,40390.0
2016-05-04 14:10:00,52.98,52.98,52.95,52.96,45818.0,41.3972,41.3972,41.3737,41.3816,45818.0
2016-05-04 14:15:00,52.96,52.98,52.95,52.97,37716.0,41.3816,41.3972,41.3737,41.3894,37716.0
2016-05-04 14:20:00,52.98,53.01,52.97,52.99,33211.0,41.3972,41.4206,41.3894,41.405,33211.0
2016-05-04 14:25:00,53.0,53.03,52.99,53.02,64076.0,41.4128,41.4363,41.405,41.4284,64076.0
2016-05-04 14:30:00,53.01,53.03,53.0,53.02,81387.0,41.4206,41.4363,41.4128,41.4284,81387.0
2016-05-04 14:35:00,53.03,53.04,53.01,53.04,81432.0,41.4363,41.4441,41.4206,41.4441,81432.0
2016-05-04 14:40:00,53.04,53.06,52.98,52.99,71678.0,41.4441,41.4597,41.3972,41.405,71678.0
2016-05-04 14:45:00,52.99,53.01,52.99,53.01,33869.0,41.405,41.4206,41.405,41.4206,33869.0
2016-05-04 14:50:00,53.0,53.02,52.99,53.01,47008.0,41.4128,41.4284,41.405,41.4206,47008.0
2016-05-04 14:55:00,53.01,53.02,52.98,53.0,215071.0,41.4206,41.4284,41.3972,41.4128,215071.0
2016-05-04 15:00:00,53.0,53.01,52.96,52.99,70488.0,41.4128,41.4206,41.3816,41.405,70488.0
2016-05-04 15:05:00,52.98,52.99,52.95,52.97,45418.0,41.3972,41.405,41.3737,41.3894,45418.0
2016-05-04 15:10:00,52.96,53.01,52.95,53.0,154763.0,41.3816,41.4206,41.3737,41.4128,154763.0
2016-05-04 15:15:00,53.01,53.01,52.98,53.01,98748.0,41.4206,41.4206,41.3972,41.4206,98748.0
2016-05-04 15:20:00,53.01,53.02,53.0,53.01,35906.0,41.4206,41.4284,41.4128,41.4206,35906.0
2016-05-04 15:25:00,53.01,53.01,52.96,52.97,44441.0,41.4206,41.4206,41.3816,41.3894,44441.0
2016-05-04 15:30:00,52.97,52.98,52.95,52.98,57180.0,41.3894,41.3972,41.3737,41.3972,57180.0
2016-05-04 15:35:00,52.98,53.01,52.96,52.99,166628.0,41.3972,41.4206,41.3816,41.405,166628.0
2016-05-04 15:40:00,52.98,53.06,52.98,53.02,89631.0,41.3972,41.4597,41.3972,41.4284,89631.0
2016-05-04 15:45:00,53.01,53.04,53.01,53.03,61374.0,41.4206,41.4441,41.4206,41.4363,61374.0
2016-05-04 15:50:00,53.03,53.04,52.99,52.99,151764.0,41.4363,41.4441,41.405,41.405,151764.0
2016-05-04 15:55:00,52.98,52.98,52.92,52.95,573644.0,41.3972,41.3972,41.3503,41.3737,573644.0
2016-05-05 09:30:00,52.84,53.13,52.84,53.1,232273.0,41.2878,41.5144,41.2878,41.491,232273.0
2016-05-05 09:35:00,53.1,53.26,53.09,53.25,546905.0,41.491,41.616,41.4831,41.6082,546905.0
2016-05-05 09:40:00,53.24,53.25,53.14,53.18,534835.0,41.6003,41.6082,41.5222,41.5535,534835.0
2016-05-05 09:45:00,53.18,53.22,53.12,53.16,313081.0,41.5535,41.5847,41.5066,41.5378,313081.0
2016-05-05 09:50:00,53.16,53.21,53.15,53.19,149014.0,41.5378,41.5769,41.53,41.5613,149014.0
2016-05-05 09:55:00,53.19,53.19,53.09,53.1,202128.0,41.5613,41.5613,41.4831,41.491,202128.0
2016-05-05 10:00:00,53.1,53.15,53.08,53.15,330659.0,41.491,41.53,41.4753,41.53,330659.0
2016-05-05 10:05:00,53.14,53.14,53.1,53.11,162699.0,41.5222,41.5222,41.491,41.4988,162699.0
2016-05-05 10:10:00,53.11,53.12,53.06,53.1,164092.0,41.4988,41.5066,41.4597,41.491,164092.0
2016-05-05 10:15:00,53.1,53.14,53.07,53.1,180833.0,41.491,41.5222,41.4675,41.491,180833.0
2016-05-05 10:20:00,53.1,53.17,53.08,53.14,134981.0,41.491,41.5456,41.4753,41.5222,134981.0
2016-05-05 10:25:00,53.14,53.18,53.08,53.09,153227.0,41.5222,41.5535,41.4753,41.4831,153227.0
2016-05-05 10:30:00,53.09,53.12,53.08,53.1,113616.0,41.4831,41.5066,41.4753,41.491,113616.0
2016-05-05 10:35:00,53.1,53.11,53.03,53.04,146901.0,41.491,41.4988,41.4363,41.4441,146901.0
2016-05-05 10:40:00,53.03,53.06,53.02,53.04,85961.0,41.4363,41.4597,41.4284,41.4441,85961.0
2016-05-05 10:45:00,53.04,53.07,53.03,53.06,63840.0,41.4441,41.4675,41.4363,41.4597,63840.0
2016-05-05 10:50:00,53.06,53.11,53.06,53.1,72584.0,41.4597,41.4988,41.4597,41.491,72584.0
2016-05-05 10:55:00,53.1,53.11,53.06,53.08,54175.0,41.491,41.4988,41.4597,41.4753,54175.0
2016-05-05 11:00:00,53.07,53.07,53.02,53.02,90810.0,41.4675,41.4675,41.4284,41.4284,90810.0
2016-05-05 11:05:00,53.02,53.04,52.97,52.98,121342.0,41.4284,41.4441,41.3894,41.3972,121342.0
2016-05-05 11:10:00,52.97,53.01,52.95,53.0,69237.0,41.3894,41.4206,41.3737,41.4128,69237.0
2016-05-05 11:15:00,53.0,53.07,52.99,53.06,62248.0,41.4128,41.4675,41.405,41.4597,62248.0
2016-05-05 11:20:00,53.04,53.06,52.95,52.95,171327.0,41.4441,41.4597,41.3737,41.3737,171327.0
2016-05-05 11:25:00,52.94,52.99,52.93,52.96,94733.0,41.3659,41.405,41.3581,41.3816,94733.0
2016-05-05 11:30:00,52.96,52.98,52.93,52.98,195592.0,41.3816,41.3972,41.3581,41.3972,195592.0
2016-05-05 11:35:00,52.98,53.07,52.98,53.06,104417.0,41.3972,41.4675,41.3972,41.4597,104417.0
2016-05-05 11:40:00,53.07,53.1,53.05,53.09,43288.0,41.4675,41.491,41.4519,41.4831,43288.0
2016-05-05 11:45:00,53.1,53.12,53.08,53.12,64165.0,41.491,41.5066,41.4753,41.5066,64165.0
2016-05-05 11:50:00,53.12,53.13,53.09,53.13,83405.0,41.5066,41.5144,41.4831,41.5144,83405.0
2016-05-05 11:55:00,53.13,53.16,53.12,53.13,84732.0,41.5144,41.5378,41.5066,41.5144,84732.0
2016-05-05 12:00:00,53.13,53.15,53.12,53.13,46216.0,41.5144,41.53,41.5066,41.5144,46216.0
2016-05-05 12:05:00,53.14,53.15,53.11,53.11,342868.0,41.5222,41.53,41.4988,41.4988,342868.0
2016-05-05 12:10:00,53.11,53.13,53.09,53.13,56127.0,41.4988,41.5144,41.4831,41.5144,56127.0
2016-05-05 12:15:00,53.12,53.12,53.09,53.1,22923.0,41.5066,41.5066,41.4831,41.491,22923.0
2016-05-05 12:20:00,53.1,53.1,53.08,53.08,71737.0,41.491,41.491,41.4753,41.4753,71737.0
2016-05-05 12:25:00,53.08,53.09,53.06,53.06,119161.0,41.4753,41.4831,41.4597,41.4597,119161.0
2016-05-05 12:30:00,53.06,53.06,53.02,53.05,118740.0,41.4597,41.4597,41.4284,41.4519,118740.0
2016-05-05 12:35:00,53.05,53.05,53.03,53.03,42690.0,41.4519,41.4519,41.4363,41.4363,42690.0
2016-05-05 12:40:00,53.03,53.03,52.99,52.99,27838.0,41.4363,41.4363,41.405,41.405,27838.0
2016-05-05 12:45:00,52.99,53.02,52.97,53.02,43223.0,41.405,41.4284,41.3894,41.4284,43223.0
2016-05-05 12:50:00,53.01,53.02,52.98,53.0,35890.0,41.4206,41.4284,41.3972,41.4128,35890.0
2016-05-05 12:55:00,53.01,53.01,52.98,53.0,12516.0,41.4206,41.4206,41.3972,41.4128,12516.0
2016-05-05 13:00:00,53.0,53.02,52.98,53.0,18606.0,41.4128,41.4284,41.3972,41.4128,18606.0
2016-05-05 13:05:00,53.0,53.01,52.96,52.97,23387.0,41.4128,41.4206,41.3816,41.3894,23387.0
2016-05-05 13:10:00,52.97,52.97,52.93,52.94,48432.0,41.3894,41.3894,41.3581,41.3659,48432.0
2016-05-05 13:15:00,52.94,52.94,52.89,52.91,36187.0,41.3659,41.3659,41.3269,41.3425,36187.0
2016-05-05 13:20:00,52.92,52.92,52.84,52.86,38405.0,41.3503,41.3503,41.2878,41.3034,38405.0
2016-05-05 13:25:00,52.85,52.88,52.85,52.87,31742.0,41.2956,41.319,41.2956,41.3112,31742.0
2016-05-05 13:30:00,52.86,52.88,52.84,52.87,118151.0,41.3034,41.319,41.2878,41.3112,118151.0
2016-05-05 13:35:00,52.87,52.89,52.85,52.86,36018.0,41.3112,41.3269,41.2956,41.3034,36018.0
2016-05-05 13:40:00,52.87,52.89,52.86,52.86,56472.0,41.3112,41.3269,41.3034,41.3034,56472.0
2016-05-05 13:45:00,52.87,52.91,52.86,52.88,39863.0,41.3112,41.3425,41.3034,41.319,39863.0
2016-05-05 13:50:00,52.88,52.9,52.87,52.89,28606.0,41.319,41.3347,41.3112,41.3269,28606.0
2016-05-05 13:55:00,52.88,52.91,52.86,52.91,57532.0,41.319,41.3425,41.3034,41.3425,57532.0
2016-05-05 14:00:00,52.9,52.93,52.88,52.92,47518.0,41.3347,41.3581,41.319,41.3503,47518.0
2016-05-05 14:05:00,52.92,52.93,52.89,52.9,42412.0,41.3503,41.3581,41.3269,41.3347,42412.0
2016-05-05 14:10:00,52.9,52.92,52.88,52.91,49857.0,41.3347,41.3503,41.319,41.3425,49857.0
2016-05-05 14:15:00,52.9,52.96,52.9,52.93,31336.0,41.3347,41.3816,41.3347,41.3581,31336.0
2016-05-05 14:20:00,52.93,52.96,52.92,52.95,27923.0,41.3581,41.3816,41.3503,41.3737,27923.0
2016-05-05 14:25:00,52.95,52.96,52.94,52.95,44773.0,41.3737,41.3816,41.3659,41.3737,44773.0
2016-05-05 14:30:00,52.95,52.96,52.91,52.93,46163.0,41.3737,41.3816,41.3425,41.3581,46163.0
2016-05-05 14:35:00,52.93,52.95,52.91,52.91,21608.0,41.3581,41.3737,41.3425,41.3425,21608.0
2016-05-05 14:40:00,52.91,52.95,52.89,52.94,33765.0,41.3425,41.3737,41.3269,41.3659,33765.0
2016-05-05 14:45:00,52.94,52.95,52.91,52.92,24485.0,41.3659,41.3737,41.3425,41.3503,24485.0
2016-05-05 14:50:00,52.91,52.92,52.88,52.88,60260.0,41.3425,41.3503,41.319,41.319,60260.0
2016-05-05 14:55:00,52.87,52.9,52.85,52.86,63739.0,41.3112,41.3347,41.2956,41.3034,63739.0
2016-05-05 15:00:00,52.86,52.88,52.82,52.82,89110.0,41.3034,41.319,41.2722,41.2722,89110.0
2016-05-05 15:05:00,52.83,52.85,52.8,52.84,71484.0,41.28,41.2956,41.2565,41.2878,71484.0
2016-05-05 15:10:00,52.84,52.89,52.83,52.87,50205.0,41.2878,41.3269,41.28,41.3112,50205.0
2016-05-05 15:15:00,52.88,52.88,52.81,52.86,73787.0,41.319,41.319,41.2644,41.3034,73787.0
2016-05-05 15:20:00,52.85,52.89,52.85,52.89,72496.0,41.2956,41.3269,41.2956,41.3269,72496.0
2016-05-05 15:25:00,52.89,52.9,52.86,52.9,58342.0,41.3269,41.3347,41.3034,41.3347,58342.0
2016-05-05 15:30:00,52.89,52.91,52.87,52.9,78882.0,41.3269,41.3425,41.3112,41.3347,78882.0
2016-05-05 15:35:00,52.91,52.92,52.88,52.91,152153.0,41.3425,41.3503,41.319,41.3425,152153.0
2016-05-05 15:40:00,52.91,52.94,52.89,52.93,122705.0,41.3425,41.3659,41.3269,41.3581,122705.0
2016-05-05 15:45:00,52.94,52.95,52.9,52.91,139610.0,41.3659,41.3737,41.3347,41.3425,139610.0
2016-05-05 15:50:00,52.91,52.93,52.89,52.91,155431.0,41.3425,41.3581,41.3269,41.3425,155431.0
2016-05-05 15:55:00,52.91,52.99,52.9,52.99,1041325.0,41.3425,41.405,41.3347,41.405,1041325.0
2016-05-06 09:30:00,52.89,53.0,52.84,52.9,382095.0,41.3269,41.4128,41.2878,41.3347,382095.0
2016-05-06 09:35:00,52.9,52.98,52.82,52.93,209432.0,41.3347,41.3972,41.2722,41.3581,209432.0
2016-05-06 09:40:00,52.94,52.94,52.86,52.92,179339.0,41.3659,41.3659,41.3034,41.3503,179339.0
2016-05-06 09:45:00,52.92,52.97,52.91,52.96,490170.0,41.3503,41.3894,41.3425,41.3816,490170.0
2016-05-06 09:50:00,52.95,52.97,52.86,52.93,135670.0,41.3737,41.3894,41.3034,41.3581,135670.0
2016-05-06 09:55:00,52.92,52.92,52.86,52.9,95627.0,41.3503,41.3503,41.3034,41.3347,95627.0
2016-05-06 10:00:00,52.9,52.91,52.83,52.84,222586.0,41.3347,41.3425,41.28,41.2878,222586.0
2016-05-06 10:05:00,52.84,52.85,52.77,52.8,181708.0,41.2878,41.2956,41.2331,41.2565,181708.0
2016-05-06 10:10:00,52.8,52.88,52.79,52.86,65194.0,41.2565,41.319,41.2487,41.3034,65194.0
2016-05-06 10:15:00,52.85,52.88,52.79,52.8,127213.0,41.2956,41.319,41.2487,41.2565,127213.0
2016-05-06 10:20:00,52.8,52.84,52.77,52.77,140169.0,41.2565,41.2878,41.2331,41.2331,140169.0
2016-05-06 10:25:00,52.77,52.79,52.72,52.74,172241.0,41.2331,41.2487,41.194,41.2097,172241.0
2016-05-06 10:30:00,52.75,52.8,52.74,52.76,117603.0,41.2175,41.2565,41.2097,41.2253,117603.0
2016-05-06 10:35:00,52.75,52.78,52.72,52.74,111700.0,41.2175,41.2409,41.194,41.2097,111700.0
2016-05-06 10:40:00,52.75,52.77,52.73,52.75,82157.0,41.2175,41.2331,41.2018,41.2175,82157.0
2016-05-06 10:45:00,52.75,52.81,52.73,52.81,119392.0,41.2175,41.2644,41.2018,41.2644,119392.0
2016-05-06 10:50:00,52.8,52.81,52.75,52.8,79120.0,41.2565,41.2644,41.2175,41.2565,79120.0
2016-05-06 10:55:00,52.81,52.83,52.79,52.8,37907.0,41.2644,41.28,41.2487,41.2565,37907.0
2016-05-06 11:00:00,52.8,52.82,52.78,52.81,99364.0,41.2565,41.2722,41.2409,41.2644,99364.0
2016-05-06 11:05:00,52.81,52.87,52.8,52.86,74585.0,41.2644,41.3112,41.2565,41.3034,74585.0
2016-05-06 11:10:00,52.86,52.89,52.85,52.89,40193.0,41.3034,41.3269,41.2956,41.3269,40193.0
2016-05-06 11:15:00,52.89,52.92,52.89,52.91,114542.0,41.3269,41.3503,41.3269,41.3425,114542.0
2016-05-06 11:20:00,52.91,52.92,52.89,52.9,50404.0,41.3425,41.3503,41.3269,41.3347,50404.0
2016-05-06 11:25:00,52.9,52.96,52.9,52.93,49017.0,41.3347,41.3816,41.3347,41.3581,49017.0
2016-05-06 11:30:00,52.93,52.97,52.92,52.94,60775.0,41.3581,41.3894,41.3503,41.3659,60775.0
2016-05-06 11:35:00,52.93,52.98,52.92,52.97,37818.0,41.3581,41.3972,41.3503,41.3894,37818.0
2016-05-06 11:40:00,52.97,52.98,52.95,52.96,53695.0,41.3894,41.3972,41.3737,41.3816,53695.0
2016-05-06 11:45:00,52.95,52.96,52.93,52.93,304902.0,41.3737,41.3816,41.3581,41.3581,304902.0
2016-05-06 11:50:00,52.93,52.94,52.91,52.92,87338.0,41.3581,41.3659,41.3425,41.3503,87338.0
2016-05-06 11:55:00,52.92,52.96,52.92,52.95,59866.0,41.3503,41.3816,41.3503,41.3737,59866.0
2016-05-06 12:00:00,52.95,52.96,52.92,52.93,25218.0,41.3737,41.3816,41.3503,41.3581,25218.0
2016-05-06 12:05:00,52.93,52.95,52.92,52.93,86408.0,41.3581,41.3737,41.3503,41.3581,86408.0
2016-05-06 12:10:00,52.94,52.95,52.92,52.95,31250.0,41.3659,41.3737,41.3503,41.3737,31250.0
2016-05-06 12:15:00,52.95,52.95,52.9,52.93,28550.0,41.3737,41.3737,41.3347,41.3581,28550.0
2016-05-06 12:20:00,52.93,52.93,52.89,52.91,38255.0,41.3581,41.3581,41.3269,41.3425,38255.0
2016-05-06 12:25:00,52.91,52.91,52.89,52.9,28232.0,41.3425,41.3425,41.3269,41.3347,28232.0
2016-05-06 12:30:00,52.9,52.92,52.87,52.87,27391.0,41.3347,41.3503,41.3112,41.3112,27391.0
2016-05-06 12:35:00,52.87,52.9,52.86,52.88,24386.0,41.3112,41.3347,41.3034,41.319,24386.0
2016-05-06 12:40:00,52.89,52.94,52.88,52.93,25231.0,41.3269,41.3659,41.319,41.3581,25231.0
2016-05-06 12:45:00,52.93,52.93,52.89,52.89,38918.0,41.3581,41.3581,41.3269,41.3269,38918.0
2016-05-06 12:50:00,52.89,52.91,52.88,52.9,25554.0,41.3269,41.3425,41.319,41.3347,25554.0
2016-05-06 12:55:00,52.9,52.95,52.89,52.94,32504.0,41.3347,41.3737,41.3269,41.3659,32504.0
2016-05-06 13:00:00,52.95,52.96,52.94,52.96,48197.0,41.3737,41.3816,41.3659,41.3816,48197.0
2016-05-06 13:05:00,52.97,53.02,52.96,53.01,52417.0,41.3894,41.4284,41.3816,41.4206,52417.0
2016-05-06 13:10:00,53.01,53.04,53.01,53.03,87189.0,41.4206,41.4441,41.4206,41.4363,87189.0
2016-05-06 13:15:00,53.03,53.05,53.01,53.03,127447.0,41.4363,41.4519,41.4206,41.4363,127447.0
2016-05-06 13:20:00,53.02,53.03,53.01,53.02,48351.0,41.4284,41.4363,41.4206,41.4284,48351.0
2016-05-06 13:25:00,53.02,53.04,53.0,53.01,25199.0,41.4284,41.4441,41.4128,41.4206,25199.0
2016-05-06 13:30:00,53.01,53.02,52.99,53.02,44161.0,41.4206,41.4284,41.405,41.4284,44161.0
2016-05-06 13:35:00,53.02,53.04,53.0,53.03,135831.0,41.4284,41.4441,41.4128,41.4363,135831.0
2016-05-06 13:40:00,53.03,53.04,53.0,53.01,29550.0,41.4363,41.4441,41.4128,41.4206,29550.0
2016-05-06 13:45:00,53.02,53.05,53.02,53.04,24065.0,41.4284,41.4519,41.4284,41.4441,24065.0
2016-05-06 13:50:00,53.04,53.06,53.04,53.06,60699.0,41.4441,41.4597,41.4441,41.4597,60699.0
2016-05-06 13:55:00,53.05,53.11,53.04,53.1,45692.0,41.4519,41.4988,41.4441,41.491,45692.0
2016-05-06 14:00:00,53.11,53.15,53.1,53.14,69382.0,41.4988,41.53,41.491,41.5222,69382.0
2016-05-06 14:05:00,53.14,53.17,53.13,53.16,98707.0,41.5222,41.5456,41.5144,41.5378,98707.0
2016-05-06 14:10:00,53.16,53.18,53.15,53.18,50011.0,41.5378,41.5535,41.53,41.5535,50011.0
2016-05-06 14:15:00,53.18,53.22,53.17,53.22,55276.0,41.5535,41.5847,41.5456,41.5847,55276.0
2016-05-06 14:20:00,53.22,53.22,53.17,53.19,28861.0,41.5847,41.5847,41.5456,41.5613,28861.0
2016-05-06 14:25:00,53.19,53.21,53.17,53.19,33696.0,41.5613,41.5769,41.5456,41.5613,33696.0
2016-05-06 14:30:00,53.19,53.2,53.16,53.18,61379.0,41.5613,41.5691,41.5378,41.5535,61379.0
2016-05-06 14:35:00,53.19,53.22,53.16,53.21,48179.0,41.5613,41.5847,41.5378,41.5769,48179.0
2016-05-06 14:40:00,53.21,53.23,53.2,53.21,55889.0,41.5769,41.5925,41.5691,41.5769,55889.0
2016-05-06 14:45:00,53.22,53.23,53.19,53.2,121997.0,41.5847,41.5925,41.5613,41.5691,121997.0
2016-05-06 14:50:00,53.2,53.23,53.19,53.23,68259.0,41.5691,41.5925,41.5613,41.5925,68259.0
2016-05-06 14:55:00,53.24,53.24,53.16,53.16,88212.0,41.6003,41.6003,41.5378,41.5378,88212.0
2016-05-06 15:00:00,53.16,53.2,53.16,53.19,65627.0,41.5378,41.5691,41.5378,41.5613,65627.0
2016-05-06 15:05:00,53.19,53.2,53.17,53.17,47353.0,41.5613,41.5691,41.5456,41.5456,47353.0
2016-05-06 15:10:00,53.18,53.2,53.16,53.16,71297.0,41.5535,41.5691,41.5378,41.5378,71297.0
2016-05-06 15:15:00,53.16,53.19,53.14,53.17,67700.0,41.5378,41.5613,41.5222,41.5456,67700.0
2016-05-06 15:20:00,53.17,53.18,53.15,53.18,86908.0,41.5456,41.5535,41.53,41.5535,86908.0
2016-05-06 15:25:00,53.18,53.19,53.16,53.16,69478.0,41.5535,41.5613,41.5378,41.5378,69478.0
2016-05-06 15:30:00,53.16,53.17,53.12,53.13,82150.0,41.5378,41.5456,41.5066,41.5144,82150.0
2016-05-06 15:35:00,53.12,53.18,53.12,53.16,217815.0,41.5066,41.5535,41.5066,41.5378,217815.0
2016-05-06 15:40:00,53.16,53.17,53.13,53.14,73698.0,41.5378,41.5456,41.5144,41.5222,73698.0
2016-05-06 15:45:00,53.14,53.18,53.13,53.16,233984.0,41.5222,41.5535,41.5144,41.5378,233984.0
2016-05-06 15:50:00,53.17,53.19,53.16,53.19,144921.0,41.5456,41.5613,41.5378,41.5613,144921.0
2016-05-06 15:55:00,53.19,53.23,53.18,53.23,614712.0,41.5613,41.5925,41.5535,41.5925,614712.0
2016-05-09 09:30:00,53.27,53.38,53.15,53.31,183360.0,41.6238,41.7097,41.53,41.655,183360.0
2016-05-09 09:35:00,53.31,53.45,53.31,53.43,140638.0,41.655,41.7644,41.655,41.7488,140638.0
2016-05-09 09:40:00,53.43,53.5,53.42,53.47,155098.0,41.7488,41.8035,41.741,41.7801,155098.0
2016-05-09 09:45:00,53.48,53.62,53.48,53.6,171056.0,41.7879,41.8973,41.7879,41.8816,171056.0
2016-05-09 09:50:00,53.6,53.64,53.55,53.56,129031.0,41.8816,41.9129,41.8426,41.8504,129031.0
2016-05-09 09:55:00,53.56,53.68,53.56,53.67,123107.0,41.8504,41.9441,41.8504,41.9363,123107.0
2016-05-09 10:00:00,53.67,53.67,53.61,53.64,246514.0,41.9363,41.9363,41.8895,41.9129,246514.0
2016-05-09 10:05:00,53.63,53.67,53.62,53.63,407711.0,41.9051,41.9363,41.8973,41.9051,407711.0
2016-05-09 10:10:00,53.63,53.64,53.57,53.59,176167.0,41.9051,41.9129,41.8582,41.8738,176167.0
2016-05-09 10:15:00,53.59,53.61,53.55,53.6,125371.0,41.8738,41.8895,41.8426,41.8816,125371.0
2016-05-09 10:20:00,53.6,53.63,53.58,53.62,113961.0,41.8816,41.9051,41.866,41.8973,113961.0
2016-05-09 10:25:00,53.61,53.61,53.54,53.55,98231.0,41.8895,41.8895,41.8348,41.8426,98231.0
2016-05-09 10:30:00,53.55,53.57,53.53,53.54,126415.0,41.8426,41.8582,41.8269,41.8348,126415.0
2016-05-09 10:35:00,53.54,53.55,53.52,53.53,73019.0,41.8348,41.8426,41.8191,41.8269,73019.0
2016-05-09 10:40:00,53.53,53.57,53.52,53.56,38935.0,41.8269,41.8582,41.8191,41.8504,38935.0
2016-05-09 10:45:00,53.56,53.58,53.53,53.56,99294.0,41.8504,41.866,41.8269,41.8504,99294.0
2016-05-09 10:50:00,53.56,53.6,53.56,53.58,47837.0,41.8504,41.8816,41.8504,41.866,47837.0
2016-05-09 10:55:00,53.58,53.58,53.52,53.53,58466.0,41.866,41.866,41.8191,41.8269,58466.0
2016-05-09 11:00:00,53.52,53.56,53.52,53.54,117886.0,41.8191,41.8504,41.8191,41.8348,117886.0
2016-05-09 11:05:00,53.54,53.56,53.52,53.55,80678.0,41.8348,41.8504,41.8191,41.8426,80678.0
2016-05-09 11:10:00,53.55,53.55,53.5,53.5,91766.0,41.8426,41.8426,41.8035,41.8035,91766.0
2016-05-09 11:15:00,53.49,53.49,53.45,53.48,53835.0,41.7957,41.7957,41.7644,41.7879,53835.0
2016-05-09 11:20:00,53.47,53.5,53.46,53.5,64302.0,41.7801,41.8035,41.7722,41.8035,64302.0
2016-05-09 11:25:00,53.5,53.5,53.43,53.44,56384.0,41.8035,41.8035,41.7488,41.7566,56384.0
2016-05-09 11:30:00,53.44,53.47,53.44,53.45,43232.0,41.7566,41.7801,41.7566,41.7644,43232.0
2016-05-09 11:35:00,53.46,53.48,53.45,53.45,43157.0,41.7722,41.7879,41.7644,41.7644,43157.0
2016-05-09 11:40:00,53.46,53.48,53.45,53.48,20080.0,41.7722,41.7879,41.7644,41.7879,20080.0
2016-05-09 11:45:00,53.48,53.53,53.47,53.51,35653.0,41.7879,41.8269,41.7801,41.8113,35653.0
2016-05-09 11:50:00,53.51,53.55,53.5,53.53,18352.0,41.8113,41.8426,41.8035,41.8269,18352.0
2016-05-09 11:55:00,53.53,53.55,53.51,53.52,22103.0,41.8269,41.8426,41.8113,41.8191,22103.0
2016-05-09 12:00:00,53.52,53.52,53.5,53.51,48592.0,41.8191,41.8191,41.8035,41.8113,48592.0
2016-05-09 12:05:00,53.52,53.53,53.49,53.49,38678.0,41.8191,41.8269,41.7957,41.7957,38678.0
2016-05-09 12:10:00,53.49,53.51,53.46,53.5,26415.0,41.7957,41.8113,41.7722,41.8035,26415.0
2016-05-09 12:15:00,53.5,53.51,53.46,53.48,77593.0,41.8035,41.8113,41.7722,41.7879,77593.0
2016-05-09 12:20:00,53.48,53.5,53.47,53.5,28346.0,41.7879,41.8035,41.7801,41.8035,28346.0
2016-05-09 12:25:00,53.5,53.52,53.49,53.5,49009.0,41.8035,41.8191,41.7957,41.8035,49009.0
2016-05-09 12:30:00,53.5,53.52,53.49,53.51,17362.0,41.8035,41.8191,41.7957,41.8113,17362.0
2016-05-09 12:35:00,53.51,53.51,53.48,53.49,53088.0,41.8113,41.8113,41.7879,41.7957,53088.0
2016-05-09 12:40:00,53.49,53.51,53.48,53.49,87476.0,41.7957,41.8113,41.7879,41.7957,87476.0
2016-05-09 12:45:00,53.48,53.52,53.48,53.5,20983.0,41.7879,41.8191,41.7879,41.8035,20983.0
2016-05-09 12:50:00,53.5,53.51,53.48,53.5,19716.0,41.8035,41.8113,41.7879,41.8035,19716.0
2016-05-09 12:55:00,53.5,53.51,53.49,53.49,16402.0,41.8035,41.8113,41.7957,41.7957,16402.0
2016-05-09 13:00:00,53.49,53.5,53.49,53.49,26684.0,41.7957,41.8035,41.7957,41.7957,26684.0
2016-05-09 13:05:00,53.5,53.52,53.49,53.52,31869.0,41.8035,41.8191,41.7957,41.8191,31869.0
2016-05-09 13:10:00,53.52,53.56,53.51,53.55,43203.0,41.8191,41.8504,41.8113,41.8426,43203.0
2016-05-09 13:15:00,53.54,53.55,53.53,53.54,33991.0,41.8348,41.8426,41.8269,41.8348,33991.0
2016-05-09 13:20:00,53.54,53.56,53.53,53.54,23600.0,41.8348,41.8504,41.8269,41.8348,23600.0
2016-05-09 13:25:00,53.53,53.54,53.51,53.52,219688.0,41.8269,41.8348,41.8113,41.8191,219688.0
2016-05-09 13:30:00,53.52,53.55,53.51,53.52,82878.0,41.8191,41.8426,41.8113,41.8191,82878.0
2016-05-09 13:35:00,53.52,53.54,53.49,53.5,212401.0,41.8191,41.8348,41.7957,41.8035,212401.0
2016-05-09 13:40:00,53.5,53.55,53.5,53.55,20159.0,41.8035,41.8426,41.8035,41.8426,20159.0
2016-05-09 13:45:00,53.54,53.55,53.51,53.53,111938.0,41.8348,41.8426,41.8113,41.8269,111938.0
2016-05-09 13:50:00,53.53,53.54,53.51,53.51,72432.0,41.8269,41.8348,41.8113,41.8113,72432.0
2016-05-09 13:55:00,53.51,53.51,53.48,53.48,104960.0,41.8113,41.8113,41.7879,41.7879,104960.0
2016-05-09 14:00:00,53.49,53.52,53.48,53.5,45491.0,41.7957,41.8191,41.7879,41.8035,45491.0
2016-05-09 14:05:00,53.49,53.5,53.46,53.47,73816.0,41.7957,41.8035,41.7722,41.7801,73816.0
2016-05-09 14:10:00,53.46,53.51,53.46,53.5,41582.0,41.7722,41.8113,41.7722,41.8035,41582.0
2016-05-09 14:15:00,53.49,53.5,53.46,53.49,60284.0,41.7957,41.8035,41.7722,41.7957,60284.0
2016-05-09 14:20:00,53.49,53.51,53.48,53.51,29390.0,41.7957,41.8113,41.7879,41.8113,29390.0
2016-05-09 14:25:00,53.51,53.53,53.49,53.51,147104.0,41.8113,41.8269,41.7957,41.8113,147104.0
2016-05-09 14:30:00,53.51,53.52,53.49,53.49,58246.0,41.8113,41.8191,41.7957,41.7957,58246.0
2016-05-09 14:35:00,53.49,53.52,53.48,53.51,68020.0,41.7957,41.8191,41.7879,41.8113,68020.0
2016-05-09 14:40:00,53.51,53.53,53.5,53.52,48789.0,41.8113,41.8269,41.8035,41.8191,48789.0
2016-05-09 14:45:00,53.52,53.53,53.5,53.51,65909.0,41.8191,41.8269,41.8035,41.8113,65909.0
2016-05-09 14:50:00,53.52,53.57,53.51,53.57,115011.0,41.8191,41.8582,41.8113,41.8582,115011.0
2016-05-09 14:55:00,53.56,53.59,53.55,53.57,84738.0,41.8504,41.8738,41.8426,41.8582,84738.0
2016-05-09 15:00:00,53.57,53.59,53.55,53.56,85153.0,41.8582,41.8738,41.8426,41.8504,85153.0
2016-05-09 15:05:00,53.56,53.57,53.54,53.56,116455.0,41.8504,41.8582,41.8348,41.8504,116455.0
2016-05-09 15:10:00,53.56,53.58,53.56,53.56,75610.0,41.8504,41.866,41.8504,41.8504,75610.0
2016-05-09 15:15:00,53.56,53.57,53.54,53.57,64865.0,41.8504,41.8582,41.8348,41.8582,64865.0
2016-05-09 15:20:00,53.56,53.6,53.56,53.58,85493.0,41.8504,41.8816,41.8504,41.866,85493.0
2016-05-09 15:25:00,53.58,53.59,53.56,53.57,85611.0,41.866,41.8738,41.8504,41.8582,85611.0
2016-05-09 15:30:00,53.57,53.59,53.56,53.58,106576.0,41.8582,41.8738,41.8504,41.866,106576.0
2016-05-09 15:35:00,53.58,53.6,53.57,53.58,134565.0,41.866,41.8816,41.8582,41.866,134565.0
2016-05-09 15:40:00,53.58,53.59,53.55,53.55,182597.0,41.866,41.8738,41.8426,41.8426,182597.0
2016-05-09 15:45:00,53.55,53.58,53.55,53.56,198706.0,41.8426,41.866,41.8426,41.8504,198706.0
2016-05-09 15:50:00,53.56,53.57,53.5,53.51,170140.0,41.8504,41.8582,41.8035,41.8113,170140.0
2016-05-09 15:55:00,53.5,53.54,53.5,53.54,733704.0,41.8035,41.8348,41.8035,41.8348,733704.0
2016-05-10 09:30:00,53.7,53.78,53.64,53.76,258593.0,41.9598,42.0223,41.9129,42.0067,258593.0
2016-05-10 09:35:00,53.76,53.79,53.71,53.75,88619.0,42.0067,42.0301,41.9676,41.9988,88619.0
2016-05-10 09:40:00,53.75,53.76,53.71,53.73,95762.0,41.9988,42.0067,41.9676,41.9832,95762.0
2016-05-10 09:45:00,53.73,53.86,53.73,53.8,104727.0,41.9832,42.0848,41.9832,42.0379,104727.0
2016-05-10 09:50:00,53.8,53.86,53.79,53.85,146937.0,42.0379,42.0848,42.0301,42.077,146937.0
2016-05-10 09:55:00,53.84,53.89,53.82,53.87,164630.0,42.0692,42.1082,42.0535,42.0926,164630.0
2016-05-10 10:00:00,53.88,53.9,53.84,53.86,184557.0,42.1004,42.1161,42.0692,42.0848,184557.0
2016-05-10 10:05:00,53.87,53.88,53.81,53.85,199484.0,42.0926,42.1004,42.0457,42.077,199484.0
2016-05-10 10:10:00,53.85,53.86,53.83,53.84,282503.0,42.077,42.0848,42.0614,42.0692,282503.0
2016-05-10 10:15:00,53.84,53.87,53.81,53.87,254171.0,42.0692,42.0926,42.0457,42.0926,254171.0
2016-05-10 10:20:00,53.87,53.89,53.83,53.85,321262.0,42.0926,42.1082,42.0614,42.077,321262.0
2016-05-10 10:25:00,53.84,53.87,53.83,53.85,182970.0,42.0692,42.0926,42.0614,42.077,182970.0
2016-05-10 10:30:00,53.84,53.88,53.84,53.87,86052.0,42.0692,42.1004,42.0692,42.0926,86052.0
2016-05-10 10:35:00,53.88,53.92,53.87,53.89,236460.0,42.1004,42.1317,42.0926,42.1082,236460.0
2016-05-10 10:40:00,53.9,53.92,53.88,53.92,86787.0,42.1161,42.1317,42.1004,42.1317,86787.0
2016-05-10 10:45:00,53.92,53.95,53.91,53.91,70120.0,42.1317,42.1551,42.1239,42.1239,70120.0
2016-05-10 10:50:00,53.92,53.95,53.91,53.94,36656.0,42.1317,42.1551,42.1239,42.1473,36656.0
2016-05-10 10:55:00,53.94,53.96,53.92,53.95,63982.0,42.1473,42.1629,42.1317,42.1551,63982.0
2016-05-10 11:00:00,53.94,53.96,53.93,53.96,54039.0,42.1473,42.1629,42.1395,42.1629,54039.0
2016-05-10 11:05:00,53.96,53.98,53.93,53.94,56042.0,42.1629,42.1786,42.1395,42.1473,56042.0
2016-05-10 11:10:00,53.94,53.97,53.92,53.93,40548.0,42.1473,42.1707,42.1317,42.1395,40548.0
2016-05-10 11:15:00,53.93,53.94,53.88,53.89,26034.0,42.1395,42.1473,42.1004,42.1082,26034.0
2016-05-10 11:20:00,53.88,53.9,53.87,53.88,27851.0,42.1004,42.1161,42.0926,42.1004,27851.0
2016-05-10 11:25:00,53.89,53.89,53.84,53.85,78569.0,42.1082,42.1082,42.0692,42.077,78569.0
2016-05-10 11:30:00,53.85,53.85,53.82,53.85,53747.0,42.077,42.077,42.0535,42.077,53747.0
2016-05-10 11:35:00,53.85,53.87,53.83,53.87,74430.0,42.077,42.0926,42.0614,42.0926,74430.0
2016-05-10 11:40:00,53.87,53.91,53.86,53.9,43751.0,42.0926,42.1239,42.0848,42.1161,43751.0
2016-05-10 11:45:00,53.9,53.94,53.9,53.93,58244.0,42.1161,42.1473,42.1161,42.1395,58244.0
2016-05-10 11:50:00,53.92,53.93,53.91,53.91,51145.0,42.1317,42.1395,42.1239,42.1239,51145.0
2016-05-10 11:55:00,53.91,53.92,53.89,53.91,57674.0,42.1239,42.1317,42.1082,42.1239,57674.0
2016-05-10 12:00:00,53.91,53.93,53.9,53.9,53758.0,42.1239,42.1395,42.1161,42.1161,53758.0
2016-05-10 12:05:00,53.9,53.91,53.87,53.9,19987.0,42.1161,42.1239,42.0926,42.1161,19987.0
2016-05-10 12:10:00,53.89,53.91,53.89,53.89,47892.0,42.1082,42.1239,42.1082,42.1082,47892.0
2016-05-10 12:15:00,53.89,53.9,53.87,53.89,56759.0,42.1082,42.1161,42.0926,42.1082,56759.0
2016-05-10 12:20:00,53.89,53.91,53.88,53.9,26673.0,42.1082,42.1239,42.1004,42.1161,26673.0
2016-05-10 12:25:00,53.91,53.91,53.88,53.89,162339.0,42.1239,42.1239,42.1004,42.1082,162339.0
2016-05-10 12:30:00,53.9,53.9,53.85,53.87,93794.0,42.1161,42.1161,42.077,42.0926,93794.0
2016-05-10 12:35:00,53.87,53.9,53.86,53.9,11926.0,42.0926,42.1161,42.0848,42.1161,11926.0
2016-05-10 12:40:00,53.9,53.91,53.87,53.89,39237.0,42.1161,42.1239,42.0926,42.1082,39237.0
2016-05-10 12:45:00,53.89,53.91,53.87,53.87,41721.0,42.1082,42.1239,42.0926,42.0926,41721.0
2016-05-10 12:50:00,53.86,53.88,53.85,53.88,41266.0,42.0848,42.1004,42.077,42.1004,41266.0
2016-05-10 12:55:00,53.88,53.88,53.85,53.88,65659.0,42.1004,42.1004,42.077,42.1004,65659.0
2016-05-10 13:00:00,53.87,53.89,53.86,53.87,30965.0,42.0926,42.1082,42.0848,42.0926,30965.0
2016-05-10 13:05:00,53.88,53.89,53.84,53.85,16300.0,42.1004,42.1082,42.0692,42.077,16300.0
2016-05-10 13:10:00,53.85,53.88,53.84,53.86,33722.0,42.077,42.1004,42.0692,42.0848,33722.0
2016-05-10 13:15:00,53.86,53.87,53.85,53.86,50276.0,42.0848,42.0926,42.077,42.0848,50276.0
2016-05-10 13:20:00,53.86,53.9,53.85,53.88,47946.0,42.0848,42.1161,42.077,42.1004,47946.0
2016-05-10 13:25:00,53.89,53.89,53.86,53.88,43181.0,42.1082,42.1082,42.0848,42.1004,43181.0
2016-05-10 13:30:00,53.87,53.89,53.86,53.88,39422.0,42.0926,42.1082,42.0848,42.1004,39422.0
2016-05-10 13:35:00,53.89,53.89,53.86,53.89,64991.0,42.1082,42.1082,42.0848,42.1082,64991.0
2016-05-10 13:40:00,53.89,53.89,53.86,53.87,76407.0,42.1082,42.1082,42.0848,42.0926,76407.0
2016-05-10 13:45:00,53.87,53.87,53.85,53.86,37239.0,42.0926,42.0926,42.077,42.0848,37239.0
2016-05-10 13:50:00,53.86,53.89,53.85,53.89,59301.0,42.0848,42.1082,42.077,42.1082,59301.0
2016-05-10 13:55:00,53.89,53.9,53.87,53.9,41903.0,42.1082,42.1161,42.0926,42.1161,41903.0
2016-05-10 14:00:00,53.9,53.9,53.88,53.9,26090.0,42.1161,42.1161,42.1004,42.1161,26090.0
2016-05-10 14:05:00,53.89,53.91,53.89,53.9,14689.0,42.1082,42.1239,42.1082,42.1161,14689.0
2016-05-10 14:10:00,53.9,53.92,53.88,53.89,49197.0,42.1161,42.1317,42.1004,42.1082,49197.0
2016-05-10 14:15:00,53.89,53.9,53.87,53.87,29739.0,42.1082,42.1161,42.0926,42.0926,29739.0
2016-05-10 14:20:00,53.88,53.9,53.87,53.89,29182.0,42.1004,42.1161,42.0926,42.1082,29182.0
2016-05-10 14:25:00,53.89,53.92,53.89,53.91,100019.0,42.1082,42.1317,42.1082,42.1239,100019.0
2016-05-10 14:30:00,53.9,53.91,53.88,53.9,28772.0,42.1161,42.1239,42.1004,42.1161,28772.0
2016-05-10 14:35:00,53.91,53.91,53.89,53.91,20257.0,42.1239,42.1239,42.1082,42.1239,20257.0
2016-05-10 14:40:00,53.91,53.92,53.9,53.91,17674.0,42.1239,42.1317,42.1161,42.1239,17674.0
2016-05-10 14:45:00,53.92,53.94,53.92,53.92,47208.0,42.1317,42.1473,42.1317,42.1317,47208.0
2016-05-10 14:50:00,53.92,53.93,53.91,53.91,18556.0,42.1317,42.1395,42.1239,42.1239,18556.0
2016-05-10 14:55:00,53.91,53.93,53.91,53.92,20407.0,42.1239,42.1395,42.1239,42.1317,20407.0
2016-05-10 15:00:00,53.91,53.93,53.91,53.91,64994.0,42.1239,42.1395,42.1239,42.1239,64994.0
2016-05-10 15:05:00,53.91,53.93,53.91,53.92,49513.0,42.1239,42.1395,42.1239,42.1317,49513.0
2016-05-10 15:10:00,53.92,53.96,53.92,53.94,838132.0,42.1317,42.1629,42.1317,42.1473,838132.0
2016-05-10 15:15:00,53.94,53.97,53.93,53.95,476029.0,42.1473,42.1707,42.1395,42.1551,476029.0
2016-05-10 15:20:00,53.95,53.97,53.94,53.96,62339.0,42.1551,42.1707,42.1473,42.1629,62339.0
2016-05-10 15:25:00,53.96,53.99,53.95,53.98,64062.0,42.1629,42.1864,42.1551,42.1786,64062.0
2016-05-10 15:30:00,53.98,53.98,53.94,53.94,84722.0,42.1786,42.1786,42.1473,42.1473,84722.0
2016-05-10 15:35:00,53.94,53.96,53.93,53.96,52131.0,42.1473,42.1629,42.1395,42.1629,52131.0
2016-05-10 15:40:00,53.96,54.0,53.95,53.98,97378.0,42.1629,42.1942,42.1551,42.1786,97378.0
2016-05-10 15:45:00,53.98,54.0,53.98,53.98,85893.0,42.1786,42.1942,42.1786,42.1786,85893.0
2016-05-10 15:50:00,53.99,54.02,53.98,54.01,183012.0,42.1864,42.2098,42.1786,42.202,183012.0
2016-05-10 15:55:00,54.01,54.06,54.01,54.05,814635.0,42.202,42.2411,42.202,42.2333,814635.0
2016-05-11 09:30:00,53.98,54.01,53.94,53.99,352872.0,42.1786,42.202,42.1473,42.1864,352872.0
2016-05-11 09:35:00,54.0,54.04,53.99,53.99,78302.0,42.1942,42.2254,42.1864,42.1864,78302.0
2016-05-11 09:40:00,53.98,53.98,53.85,53.86,103563.0,42.1786,42.1786,42.077,42.0848,103563.0
2016-05-11 09:45:00,53.86,53.89,53.82,53.87,130492.0,42.0848,42.1082,42.0535,42.0926,130492.0
2016-05-11 09:50:00,53.87,53.89,53.85,53.88,147872.0,42.0926,42.1082,42.077,42.1004,147872.0
2016-05-11 09:55:00,53.88,53.93,53.87,53.88,97051.0,42.1004,42.1395,42.0926,42.1004,97051.0
2016-05-11 10:00:00,53.87,53.93,53.86,53.9,79538.0,42.0926,42.1395,42.0848,42.1161,79538.0
2016-05-11 10:05:00,53.9,53.91,53.87,53.9,98662.0,42.1161,42.1239,42.0926,42.1161,98662.0
2016-05-11 10:10:00,53.91,53.92,53.88,53.92,62112.0,42.1239,42.1317,42.1004,42.1317,62112.0
2016-05-11 10:15:00,53.92,53.94,53.88,53.89,51192.0,42.1317,42.1473,42.1004,42.1082,51192.0
2016-05-11 10:20:00,53.89,53.9,53.87,53.88,35536.0,42.1082,42.1161,42.0926,42.1004,35536.0
2016-05-11 10:25:00,53.89,53.93,53.88,53.9,78369.0,42.1082,42.1395,42.1004,42.1161,78369.0
2016-05-11 10:30:00,53.91,53.95,53.88,53.88,214999.0,42.1239,42.1551,42.1004,42.1004,214999.0
2016-05-11 10:35:00,53.88,53.89,53.84,53.86,172791.0,42.1004,42.1082,42.0692,42.0848,172791.0
2016-05-11 10:40:00,53.87,53.91,53.85,53.85,74472.0,42.0926,42.1239,42.077,42.077,74472.0
2016-05-11 10:45:00,53.85,53.85,53.81,53.82,37934.0,42.077,42.077,42.0457,42.0535,37934.0
2016-05-11 10:50:00,53.81,53.83,53.77,53.8,81333.0,42.0457,42.0614,42.0145,42.0379,81333.0
2016-05-11 10:55:00,53.8,53.85,53.79,53.81,31463.0,42.0379,42.077,42.0301,42.0457,31463.0
2016-05-11 11:00:00,53.82,53.82,53.75,53.76,53879.0,42.0535,42.0535,41.9988,42.0067,53879.0
2016-05-11 11:05:00,53.76,53.77,53.7,53.72,141329.0,42.0067,42.0145,41.9598,41.9754,141329.0
2016-05-11 11:10:00,53.72,53.74,53.7,53.73,47605.0,41.9754,41.991,41.9598,41.9832,47605.0
2016-05-11 11:15:00,53.73,53.74,53.72,53.73,26809.0,41.9832,41.991,41.9754,41.9832,26809.0
2016-05-11 11:20:00,53.74,53.75,53.72,53.74,29575.0,41.991,41.9988,41.9754,41.991,29575.0
2016-05-11 11:25:00,53.74,53.74,53.71,53.72,109621.0,41.991,41.991,41.9676,41.9754,109621.0
2016-05-11 11:30:00,53.72,53.73,53.69,53.69,43991.0,41.9754,41.9832,41.952,41.952,43991.0
2016-05-11 11:35:00,53.7,53.71,53.67,53.67,43298.0,41.9598,41.9676,41.9363,41.9363,43298.0
2016-05-11 11:40:00,53.68,53.68,53.65,53.67,46377.0,41.9441,41.9441,41.9207,41.9363,46377.0
2016-05-11 11:45:00,53.67,53.68,53.64,53.64,46096.0,41.9363,41.9441,41.9129,41.9129,46096.0
2016-05-11 11:50:00,53.64,53.68,53.64,53.68,42371.0,41.9129,41.9441,41.9129,41.9441,42371.0
2016-05-11 11:55:00,53.68,53.69,53.65,53.67,28750.0,41.9441,41.952,41.9207,41.9363,28750.0
2016-05-11 12:00:00,53.67,53.7,53.65,53.68,51300.0,41.9363,41.9598,41.9207,41.9441,51300.0
2016-05-11 12:05:00,53.68,53.68,53.65,53.68,30307.0,41.9441,41.9441,41.9207,41.9441,30307.0
2016-05-11 12:10:00,53.68,53.68,53.66,53.67,55426.0,41.9441,41.9441,41.9285,41.9363,55426.0
2016-05-11 12:15:00,53.67,53.69,53.66,53.68,36011.0,41.9363,41.952,41.9285,41.9441,36011.0
2016-05-11 12:20:00,53.68,53.69,53.66,53.68,24523.0,41.9441,41.952,41.9285,41.9441,24523.0
2016-05-11 12:25:00,53.67,53.68,53.65,53.67,65098.0,41.9363,41.9441,41.9207,41.9363,65098.0
2016-05-11 12:30:00,53.66,53.68,53.65,53.67,18157.0,41.9285,41.9441,41.9207,41.9363,18157.0
2016-05-11 12:35:00,53.68,53.71,53.67,53.69,32401.0,41.9441,41.9676,41.9363,41.952,32401.0
2016-05-11 12:40:00,53.69,53.72,53.69,53.69,16066.0,41.952,41.9754,41.952,41.952,16066.0
2016-05-11 12:45:00,53.69,53.71,53.68,53.69,77926.0,41.952,41.9676,41.9441,41.952,77926.0
2016-05-11 12:50:00,53.68,53.69,53.66,53.68,66686.0,41.9441,41.952,41.9285,41.9441,66686.0
2016-05-11 12:55:00,53.69,53.69,53.66,53.68,11646.0,41.952,41.952,41.9285,41.9441,11646.0
2016-05-11 13:00:00,53.67,53.68,53.63,53.66,79004.0,41.9363,41.9441,41.9051,41.9285,79004.0
2016-05-11 13:05:00,53.66,53.71,53.66,53.69,45994.0,41.9285,41.9676,41.9285,41.952,45994.0
2016-05-11 13:10:00,53.7,53.71,53.68,53.69,87438.0,41.9598,41.9676,41.9441,41.952,87438.0
2016-05-11 13:15:00,53.7,53.7,53.68,53.7,32524.0,41.9598,41.9598,41.9441,41.9598,32524.0
2016-05-11 13:20:00,53.7,53.71,53.67,53.67,76032.0,41.9598,41.9676,41.9363,41.9363,76032.0
2016-05-11 13:25:00,53.68,53.68,53.65,53.68,39738.0,41.9441,41.9441,41.9207,41.9441,39738.0
2016-05-11 13:30:00,53.68,53.68,53.66,53.66,28431.0,41.9441,41.9441,41.9285,41.9285,28431.0
2016-05-11 13:35:00,53.66,53.69,53.65,53.68,64158.0,41.9285,41.952,41.9207,41.9441,64158.0
2016-05-11 13:40:00,53.68,53.68,53.66,53.67,30207.0,41.9441,41.9441,41.9285,41.9363,30207.0
2016-05-11 13:45:00,53.67,53.72,53.67,53.72,24540.0,41.9363,41.9754,41.9363,41.9754,24540.0
2016-05-11 13:50:00,53.72,53.74,53.71,53.72,42224.0,41.9754,41.991,41.9676,41.9754,42224.0
2016-05-11 13:55:00,53.72,53.74,53.69,53.69,23008.0,41.9754,41.991,41.952,41.952,23008.0
2016-05-11 14:00:00,53.69,53.69,53.67,53.69,20518.0,41.952,41.952,41.9363,41.952,20518.0
2016-05-11 14:05:00,53.68,53.7,53.66,53.66,60333.0,41.9441,41.9598,41.9285,41.9285,60333.0
2016-05-11 14:10:00,53.67,53.68,53.65,53.66,28472.0,41.9363,41.9441,41.9207,41.9285,28472.0
2016-05-11 14:15:00,53.66,53.67,53.63,53.67,28462.0,41.9285,41.9363,41.9051,41.9363,28462.0
2016-05-11 14:20:00,53.66,53.69,53.65,53.69,48118.0,41.9285,41.952,41.9207,41.952,48118.0
2016-05-11 14:25:00,53.68,53.69,53.65,53.68,61934.0,41.9441,41.952,41.9207,41.9441,61934.0
2016-05-11 14:30:00,53.69,53.69,53.66,53.67,92690.0,41.952,41.952,41.9285,41.9363,92690.0
2016-05-11 14:35:00,53.66,53.7,53.66,53.7,28723.0,41.9285,41.9598,41.9285,41.9598,28723.0
2016-05-11 14:40:00,53.7,53.7,53.68,53.68,43280.0,41.9598,41.9598,41.9441,41.9441,43280.0
2016-05-11 14:45:00,53.67,53.67,53.62,53.62,45178.0,41.9363,41.9363,41.8973,41.8973,45178.0
2016-05-11 14:50:00,53.62,53.64,53.61,53.63,16334.0,41.8973,41.9129,41.8895,41.9051,16334.0
2016-05-11 14:55:00,53.63,53.65,53.62,53.65,25377.0,41.9051,41.9207,41.8973,41.9207,25377.0
2016-05-11 15:00:00,53.65,53.66,53.63,53.63,35532.0,41.9207,41.9285,41.9051,41.9051,35532.0
2016-05-11 15:05:00,53.63,53.67,53.63,53.67,45804.0,41.9051,41.9363,41.9051,41.9363,45804.0
2016-05-11 15:10:00,53.66,53.67,53.66,53.66,52082.0,41.9285,41.9363,41.9285,41.9285,52082.0
2016-05-11 15:15:00,53.66,53.67,53.64,53.65,63250.0,41.9285,41.9363,41.9129,41.9207,63250.0
2016-05-11 15:20:00,53.64,53.65,53.62,53.64,75325.0,41.9129,41.9207,41.8973,41.9129,75325.0
2016-05-11 15:25:00,53.64,53.69,53.63,53.67,114944.0,41.9129,41.952,41.9051,41.9363,114944.0
2016-05-11 15:30:00,53.67,53.71,53.66,53.71,74782.0,41.9363,41.9676,41.9285,41.9676,74782.0
2016-05-11 15:35:00,53.7,53.71,53.65,53.67,86823.0,41.9598,41.9676,41.9207,41.9363,86823.0
2016-05-11 15:40:00,53.67,53.69,53.66,53.68,135353.0,41.9363,41.952,41.9285,41.9441,135353.0
2016-05-11 15:45:00,53.68,53.7,53.67,53.68,198476.0,41.9441,41.9598,41.9363,41.9441,198476.0
2016-05-11 15:50:00,53.68,53.69,53.64,53.65,228525.0,41.9441,41.952,41.9129,41.9207,228525.0
2016-05-11 15:55:00,53.66,53.67,53.63,53.64,545821.0,41.9285,41.9363,41.9051,41.9129,545821.0
2016-05-12 09:30:00,53.75,53.84,53.64,53.76,155947.0,41.9988,42.0692,41.9129,42.0067,155947.0
2016-05-12 09:35:00,53.77,53.8,53.68,53.69,68122.0,42.0145,42.0379,41.9441,41.952,68122.0
2016-05-12 09:40:00,53.69,53.82,53.69,53.82,113748.0,41.952,42.0535,41.952,42.0535,113748.0
2016-05-12 09:45:00,53.83,53.95,53.83,53.85,192075.0,42.0614,42.1551,42.0614,42.077,192075.0
2016-05-12 09:50:00,53.85,53.95,53.85,53.92,51649.0,42.077,42.1551,42.077,42.1317,51649.0
2016-05-12 09:55:00,53.92,53.96,53.9,53.9,121174.0,42.1317,42.1629,42.1161,42.1161,121174.0
2016-05-12 10:00:00,53.9,53.94,53.89,53.91,90187.0,42.1161,42.1473,42.1082,42.1239,90187.0
2016-05-12 10:05:00,53.91,53.93,53.89,53.91,178464.0,42.1239,42.1395,42.1082,42.1239,178464.0
2016-05-12 10:10:00,53.92,53.96,53.9,53.96,135722.0,42.1317,42.1629,42.1161,42.1629,135722.0
2016-05-12 10:15:00,53.96,53.98,53.9,53.9,275740.0,42.1629,42.1786,42.1161,42.1161,275740.0
2016-05-12 10:20:00,53.9,53.93,53.89,53.89,82965.0,42.1161,42.1395,42.1082,42.1082,82965.0
2016-05-12 10:25:00,53.89,53.92,53.87,53.91,404392.0,42.1082,42.1317,42.0926,42.1239,404392.0
2016-05-12 10:30:00,53.91,53.96,53.91,53.94,494997.0,42.1239,42.1629,42.1239,42.1473,494997.0
2016-05-12 10:35:00,53.95,53.99,53.92,53.97,96180.0,42.1551,42.1864,42.1317,42.1707,96180.0
2016-05-12 10:40:00,53.96,53.99,53.94,53.96,187577.0,42.1629,42.1864,42.1473,42.1629,187577.0
2016-05-12 10:45:00,53.96,53.98,53.94,53.95,72880.0,42.1629,42.1786,42.1473,42.1551,72880.0
2016-05-12 10:50:00,53.95,54.0,53.94,54.0,828251.0,42.1551,42.1942,42.1473,42.1942,828251.0
2016-05-12 10:55:00,53.99,54.01,53.97,54.0,93125.0,42.1864,42.202,42.1707,42.1942,93125.0
2016-05-12 11:00:00,54.0,54.0,53.89,53.9,172736.0,42.1942,42.1942,42.1082,42.1161,172736.0
2016-05-12 11:05:00,53.9,53.92,53.89,53.91,48594.0,42.1161,42.1317,42.1082,42.1239,48594.0
2016-05-12 11:10:00,53.9,53.92,53.88,53.91,83887.0,42.1161,42.1317,42.1004,42.1239,83887.0
2016-05-12 11:15:00,53.91,53.91,53.88,53.91,37284.0,42.1239,42.1239,42.1004,42.1239,37284.0
2016-05-12 11:20:00,53.91,53.92,53.85,53.88,47551.0,42.1239,42.1317,42.077,42.1004,47551.0
2016-05-12 11:25:00,53.87,53.88,53.82,53.84,89481.0,42.0926,42.1004,42.0535,42.0692,89481.0
2016-05-12 11:30:00,53.84,53.85,53.78,53.79,49008.0,42.0692,42.077,42.0223,42.0301,49008.0
2016-05-12 11:35:00,53.8,53.82,53.77,53.78,91964.0,42.0379,42.0535,42.0145,42.0223,91964.0
2016-05-12 11:40:00,53.78,53.82,53.78,53.8,91417.0,42.0223,42.0535,42.0223,42.0379,91417.0
2016-05-12 11:45:00,53.79,53.84,53.79,53.81,59795.0,42.0301,42.0692,42.0301,42.0457,59795.0
2016-05-12 11:50:00,53.81,53.82,53.79,53.8,45512.0,42.0457,42.0535,42.0301,42.0379,45512.0
2016-05-12 11:55:00,53.8,53.81,53.77,53.77,52172.0,42.0379,42.0457,42.0145,42.0145,52172.0
2016-05-12 12:00:00,53.77,53.78,53.71,53.71,204456.0,42.0145,42.0223,41.9676,41.9676,204456.0
2016-05-12 12:05:00,53.7,53.72,53.69,53.7,57598.0,41.9598,41.9754,41.952,41.9598,57598.0
2016-05-12 12:10:00,53.7,53.73,53.69,53.73,51368.0,41.9598,41.9832,41.952,41.9832,51368.0
2016-05-12 12:15:00,53.72,53.75,53.71,53.74,93810.0,41.9754,41.9988,41.9676,41.991,93810.0
2016-05-12 12:20:00,53.73,53.76,53.72,53.75,23990.0,41.9832,42.0067,41.9754,41.9988,23990.0
2016-05-12 12:25:00,53.75,53.76,53.71,53.72,201482.0,41.9988,42.0067,41.9676,41.9754,201482.0
2016-05-12 12:30:00,53.73,53.76,53.72,53.74,20843.0,41.9832,42.0067,41.9754,41.991,20843.0
2016-05-12 12:35:00,53.75,53.75,53.7,53.71,123951.0,41.9988,41.9988,41.9598,41.9676,123951.0
2016-05-12 12:40:00,53.71,53.75,53.7,53.75,32086.0,41.9676,41.9988,41.9598,41.9988,32086.0
2016-05-12 12:45:00,53.74,53.79,53.74,53.77,57359.0,41.991,42.0301,41.991,42.0145,57359.0
2016-05-12 12:50:00,53.76,53.79,53.76,53.78,33943.0,42.0067,42.0301,42.0067,42.0223,33943.0
2016-05-12 12:55:00,53.78,53.82,53.78,53.81,55504.0,42.0223,42.0535,42.0223,42.0457,55504.0
2016-05-12 13:00:00,53.82,53.85,53.81,53.83,49318.0,42.0535,42.077,42.0457,42.0614,49318.0
2016-05-12 13:05:00,53.83,53.83,53.8,53.82,195248.0,42.0614,42.0614,42.0379,42.0535,195248.0
2016-05-12 13:10:00,53.83,53.84,53.8,53.82,119294.0,42.0614,42.0692,42.0379,42.0535,119294.0
2016-05-12 13:15:00,53.82,53.83,53.8,53.8,54726.0,42.0535,42.0614,42.0379,42.0379,54726.0
2016-05-12 13:20:00,53.8,53.82,53.79,53.82,63945.0,42.0379,42.0535,42.0301,42.0535,63945.0
2016-05-12 13:25:00,53.81,53.83,53.81,53.81,26908.0,42.0457,42.0614,42.0457,42.0457,26908.0
2016-05-12 13:30:00,53.81,53.82,53.78,53.79,72736.0,42.0457,42.0535,42.0223,42.0301,72736.0
2016-05-12 13:35:00,53.78,53.78,53.74,53.75,74733.0,42.0223,42.0223,41.991,41.9988,74733.0
2016-05-12 13:40:00,53.76,53.81,53.75,53.8,46942.0,42.0067,42.0457,41.9988,42.0379,46942.0
2016-05-12 13:45:00,53.8,53.85,53.8,53.82,104976.0,42.0379,42.077,42.0379,42.0535,104976.0
2016-05-12 13:50:00,53.82,53.85,53.81,53.84,29933.0,42.0535,42.077,42.0457,42.0692,29933.0
2016-05-12 13:55:00,53.85,53.91,53.85,53.9,110196.0,42.077,42.1239,42.077,42.1161,110196.0
2016-05-12 14:00:00,53.9,53.95,53.89,53.95,110634.0,42.1161,42.1551,42.1082,42.1551,110634.0
2016-05-12 14:05:00,53.94,53.98,53.94,53.94,65929.0,42.1473,42.1786,42.1473,42.1473,65929.0
2016-05-12 14:10:00,53.95,53.99,53.94,53.98,120177.0,42.1551,42.1864,42.1473,42.1786,120177.0
2016-05-12 14:15:00,53.98,53.98,53.95,53.97,120321.0,42.1786,42.1786,42.1551,42.1707,120321.0
2016-05-12 14:20:00,53.97,53.99,53.96,53.99,47380.0,42.1707,42.1864,42.1629,42.1864,47380.0
2016-05-12 14:25:00,53.99,54.02,53.98,54.01,78092.0,42.1864,42.2098,42.1786,42.202,78092.0
2016-05-12 14:30:00,54.01,54.01,53.98,53.99,132181.0,42.202,42.202,42.1786,42.1864,132181.0
2016-05-12 14:35:00,53.98,54.01,53.98,54.0,70022.0,42.1786,42.202,42.1786,42.1942,70022.0
2016-05-12 14:40:00,54.01,54.02,53.99,54.0,67920.0,42.202,42.2098,42.1864,42.1942,67920.0
2016-05-12 14:45:00,54.0,54.02,53.99,54.01,206089.0,42.1942,42.2098,42.1864,42.202,206089.0
2016-05-12 14:50:00,54.0,54.03,53.99,53.99,398671.0,42.1942,42.2176,42.1864,42.1864,398671.0
2016-05-12 14:55:00,54.0,54.01,53.97,53.98,56383.0,42.1942,42.202,42.1707,42.1786,56383.0
2016-05-12 15:00:00,53.98,53.99,53.97,53.98,105393.0,42.1786,42.1864,42.1707,42.1786,105393.0
2016-05-12 15:05:00,53.98,53.99,53.95,53.96,226582.0,42.1786,42.1864,42.1551,42.1629,226582.0
2016-05-12 15:10:00,53.96,54.0,53.96,53.99,102237.0,42.1629,42.1942,42.1629,42.1864,102237.0
2016-05-12 15:15:00,54.0,54.0,53.95,53.96,120838.0,42.1942,42.1942,42.1551,42.1629,120838.0
2016-05-12 15:20:00,53.96,53.99,53.96,53.97,97147.0,42.1629,42.1864,42.1629,42.1707,97147.0
2016-05-12 15:25:00,53.97,53.98,53.95,53.97,98279.0,42.1707,42.1786,42.1551,42.1707,98279.0
2016-05-12 15:30:00,53.97,53.98,53.93,53.93,173824.0,42.1707,42.1786,42.1395,42.1395,173824.0
2016-05-12 15:35:00,53.94,53.96,53.93,53.95,71166.0,42.1473,42.1629,42.1395,42.1551,71166.0
2016-05-12 15:40:00,53.95,53.97,53.94,53.96,134996.0,42.1551,42.1707,42.1473,42.1629,134996.0
2016-05-12 15:45:00,53.95,53.99,53.94,53.98,200520.0,42.1551,42.1864,42.1473,42.1786,200520.0
2016-05-12 15:50:00,53.98,53.99,53.91,53.91,263505.0,42.1786,42.1864,42.1239,42.1239,263505.0
2016-05-12 15:55:00,53.91,53.94,53.88,53.93,703355.0,42.1239,42.1473,42.1004,42.1395,703355.0
2016-05-13 09:30:00,53.79,53.87,53.74,53.74,283391.0,42.0301,42.0926,41.991,41.991,283391.0
2016-05-13 09:35:00,53.73,53.74,53.6,53.69,208187.0,41.9832,41.991,41.8816,41.952,208187.0
2016-05-13 09:40:00,53.69,53.74,53.64,53.69,190275.0,41.952,41.991,41.9129,41.952,190275.0
2016-05-13 09:45:00,53.69,53.75,53.68,53.73,141981.0,41.952,41.9988,41.9441,41.9832,141981.0
2016-05-13 09:50:00,53.74,53.8,53.73,53.78,252859.0,41.991,42.0379,41.9832,42.0223,252859.0
2016-05-13 09:55:00,53.78,53.8,53.71,53.71,222737.0,42.0223,42.0379,41.9676,41.9676,222737.0
2016-05-13 10:00:00,53.71,53.76,53.65,53.67,146159.0,41.9676,42.0067,41.9207,41.9363,146159.0
2016-05-13 10:05:00,53.67,53.68,53.56,53.57,124886.0,41.9363,41.9441,41.8504,41.8582,124886.0
2016-05-13 10:10:00,53.57,53.61,53.55,53.59,104624.0,41.8582,41.8895,41.8426,41.8738,104624.0
2016-05-13 10:15:00,53.59,53.61,53.57,53.6,191618.0,41.8738,41.8895,41.8582,41.8816,191618.0
2016-05-13 10:20:00,53.61,53.62,53.58,53.62,95185.0,41.8895,41.8973,41.866,41.8973,95185.0
2016-05-13 10:25:00,53.62,53.66,53.61,53.65,91848.0,41.8973,41.9285,41.8895,41.9207,91848.0
2016-05-13 10:30:00,53.64,53.7,53.63,53.69,137133.0,41.9129,41.9598,41.9051,41.952,137133.0
2016-05-13 10:35:00,53.7,53.73,53.67,53.68,63719.0,41.9598,41.9832,41.9363,41.9441,63719.0
2016-05-13 10:40:00,53.67,53.68,53.55,53.56,109725.0,41.9363,41.9441,41.8426,41.8504,109725.0
2016-05-13 10:45:00,53.55,53.59,53.53,53.53,71055.0,41.8426,41.8738,41.8269,41.8269,71055.0
2016-05-13 10:50:00,53.53,53.61,53.53,53.6,56592.0,41.8269,41.8895,41.8269,41.8816,56592.0
2016-05-13 10:55:00,53.6,53.6,53.55,53.56,51719.0,41.8816,41.8816,41.8426,41.8504,51719.0
2016-05-13 11:00:00,53.56,53.65,53.56,53.65,117124.0,41.8504,41.9207,41.8504,41.9207,117124.0
2016-05-13 11:05:00,53.64,53.7,53.64,53.7,202833.0,41.9129,41.9598,41.9129,41.9598,202833.0
2016-05-13 11:10:00,53.7,53.72,53.69,53.7,98650.0,41.9598,41.9754,41.952,41.9598,98650.0
2016-05-13 11:15:00,53.69,53.7,53.67,53.7,110742.0,41.952,41.9598,41.9363,41.9598,110742.0
2016-05-13 11:20:00,53.7,53.74,53.7,53.73,84424.0,41.9598,41.991,41.9598,41.9832,84424.0
2016-05-13 11:25:00,53.74,53.79,53.73,53.77,199868.0,41.991,42.0301,41.9832,42.0145,199868.0
2016-05-13 11:30:00,53.76,53.79,53.75,53.76,39972.0,42.0067,42.0301,41.9988,42.0067,39972.0
2016-05-13 11:35:00,53.76,53.76,53.7,53.71,29850.0,42.0067,42.0067,41.9598,41.9676,29850.0
2016-05-13 11:40:00,53.7,53.73,53.67,53.68,33271.0,41.9598,41.9832,41.9363,41.9441,33271.0
2016-05-13 11:45:00,53.69,53.7,53.66,53.68,37798.0,41.952,41.9598,41.9285,41.9441,37798.0
2016-05-13 11:50:00,53.67,53.67,53.62,53.64,49731.0,41.9363,41.9363,41.8973,41.9129,49731.0
2016-05-13 11:55:00,53.64,53.65,53.61,53.62,30562.0,41.9129,41.9207,41.8895,41.8973,30562.0
2016-05-13 12:00:00,53.62,53.63,53.6,53.6,27618.0,41.8973,41.9051,41.8816,41.8816,27618.0
2016-05-13 12:05:00,53.59,53.61,53.57,53.59,39220.0,41.8738,41.8895,41.8582,41.8738,39220.0
2016-05-13 12:10:00,53.59,53.6,53.57,53.59,31887.0,41.8738,41.8816,41.8582,41.8738,31887.0
2016-05-13 12:15:00,53.59,53.61,53.57,53.59,32928.0,41.8738,41.8895,41.8582,41.8738,32928.0
2016-05-13 12:20:00,53.58,53.61,53.58,53.61,18049.0,41.866,41.8895,41.866,41.8895,18049.0
2016-05-13 12:25:00,53.6,53.63,53.59,53.6,100599.0,41.8816,41.9051,41.8738,41.8816,100599.0
2016-05-13 12:30:00,53.6,53.63,53.59,53.59,93095.0,41.8816,41.9051,41.8738,41.8738,93095.0
2016-05-13 12:35:00,53.59,53.62,53.56,53.59,80301.0,41.8738,41.8973,41.8504,41.8738,80301.0
2016-05-13 12:40:00,53.59,53.59,53.54,53.55,78908.0,41.8738,41.8738,41.8348,41.8426,78908.0
2016-05-13 12:45:00,53.56,53.58,53.54,53.56,38326.0,41.8504,41.866,41.8348,41.8504,38326.0
2016-05-13 12:50:00,53.57,53.59,53.56,53.57,37689.0,41.8582,41.8738,41.8504,41.8582,37689.0
2016-05-13 12:55:00,53.57,53.6,53.56,53.57,48835.0,41.8582,41.8816,41.8504,41.8582,48835.0
2016-05-13 13:00:00,53.57,53.58,53.55,53.58,32635.0,41.8582,41.866,41.8426,41.866,32635.0
2016-05-13 13:05:00,53.58,53.59,53.56,53.56,16395.0,41.866,41.8738,41.8504,41.8504,16395.0
2016-05-13 13:10:00,53.56,53.6,53.54,53.6,72457.0,41.8504,41.8816,41.8348,41.8816,72457.0
2016-05-13 13:15:00,53.59,53.6,53.55,53.56,56102.0,41.8738,41.8816,41.8426,41.8504,56102.0
2016-05-13 13:20:00,53.56,53.56,53.5,53.51,55160.0,41.8504,41.8504,41.8035,41.8113,55160.0
2016-05-13 13:25:00,53.5,53.52,53.47,53.49,96978.0,41.8035,41.8191,41.7801,41.7957,96978.0
2016-05-13 13:30:00,53.49,53.55,53.49,53.53,57336.0,41.7957,41.8426,41.7957,41.8269,57336.0
2016-05-13 13:35:00,53.54,53.55,53.51,53.53,207860.0,41.8348,41.8426,41.8113,41.8269,207860.0
2016-05-13 13:40:00,53.53,53.54,53.5,53.54,50484.0,41.8269,41.8348,41.8035,41.8348,50484.0
2016-05-13 13:45:00,53.54,53.54,53.47,53.47,49179.0,41.8348,41.8348,41.7801,41.7801,49179.0
2016-05-13 13:50:00,53.46,53.47,53.39,53.43,126239.0,41.7722,41.7801,41.7175,41.7488,126239.0
2016-05-13 13:55:00,53.43,53.45,53.42,53.43,91869.0,41.7488,41.7644,41.741,41.7488,91869.0
2016-05-13 14:00:00,53.43,53.43,53.4,53.42,46231.0,41.7488,41.7488,41.7254,41.741,46231.0
2016-05-13 14:05:00,53.41,53.41,53.35,53.36,215403.0,41.7332,41.7332,41.6863,41.6941,215403.0
2016-05-13 14:10:00,53.36,53.36,53.31,53.32,116935.0,41.6941,41.6941,41.655,41.6629,116935.0
2016-05-13 14:15:00,53.31,53.34,53.26,53.27,116352.0,41.655,41.6785,41.616,41.6238,116352.0
2016-05-13 14:20:00,53.26,53.26,53.18,53.21,381096.0,41.616,41.616,41.5535,41.5769,381096.0
2016-05-13 14:25:00,53.22,53.25,53.19,53.22,234173.0,41.5847,41.6082,41.5613,41.5847,234173.0
2016-05-13 14:30:00,53.22,53.25,53.19,53.24,142644.0,41.5847,41.6082,41.5613,41.6003,142644.0
2016-05-13 14:35:00,53.24,53.26,53.2,53.22,411096.0,41.6003,41.616,41.5691,41.5847,411096.0
2016-05-13 14:40:00,53.21,53.22,53.14,53.21,302767.0,41.5769,41.5847,41.5222,41.5769,302767.0
2016-05-13 14:45:00,53.21,53.25,53.18,53.25,73281.0,41.5769,41.6082,41.5535,41.6082,73281.0
2016-05-13 14:50:00,53.25,53.27,53.21,53.22,107529.0,41.6082,41.6238,41.5769,41.5847,107529.0
2016-05-13 14:55:00,53.22,53.3,53.21,53.28,144148.0,41.5847,41.6472,41.5769,41.6316,144148.0
2016-05-13 15:00:00,53.28,53.28,53.25,53.27,67853.0,41.6316,41.6316,41.6082,41.6238,67853.0
2016-05-13 15:05:00,53.27,53.28,53.21,53.23,84707.0,41.6238,41.6316,41.5769,41.5925,84707.0
2016-05-13 15:10:00,53.23,53.27,53.22,53.27,233896.0,41.5925,41.6238,41.5847,41.6238,233896.0
2016-05-13 15:15:00,53.27,53.31,53.25,53.29,78450.0,41.6238,41.655,41.6082,41.6394,78450.0
2016-05-13 15:20:00,53.29,53.31,53.27,53.29,97885.0,41.6394,41.655,41.6238,41.6394,97885.0
2016-05-13 15:25:00,53.29,53.29,53.24,53.26,85283.0,41.6394,41.6394,41.6003,41.616,85283.0
2016-05-13 15:30:00,53.26,53.28,53.24,53.26,99725.0,41.616,41.6316,41.6003,41.616,99725.0
2016-05-13 15:35:00,53.25,53.28,53.25,53.27,182257.0,41.6082,41.6316,41.6082,41.6238,182257.0
2016-05-13 15:40:00,53.27,53.31,53.26,53.28,136198.0,41.6238,41.655,41.616,41.6316,136198.0
2016-05-13 15:45:00,53.28,53.29,53.26,53.29,403138.0,41.6316,41.6394,41.616,41.6394,403138.0
2016-05-13 15:50:00,53.29,53.29,53.25,53.26,459445.0,41.6394,41.6394,41.6082,41.616,459445.0
2016-05-13 15:55:00,53.26,53.29,53.24,53.27,783392.0,41.616,41.6394,41.6003,41.6238,783392.0
2016-05-16 09:30:00,53.14,53.31,53.12,53.21,234763.0,41.5222,41.655,41.5066,41.5769,234763.0
2016-05-16 09:35:00,53.23,53.23,53.1,53.2,300604.0,41.5925,41.5925,41.491,41.5691,300604.0
2016-05-16 09:40:00,53.2,53.25,53.17,53.24,160040.0,41.5691,41.6082,41.5456,41.6003,160040.0
2016-05-16 09:45:00,53.24,53.31,53.24,53.28,127975.0,41.6003,41.655,41.6003,41.6316,127975.0
2016-05-16 09:50:00,53.28,53.34,53.27,53.34,165598.0,41.6316,41.6785,41.6238,41.6785,165598.0
2016-05-16 09:55:00,53.34,53.41,53.33,53.41,91355.0,41.6785,41.7332,41.6707,41.7332,91355.0
2016-05-16 10:00:00,53.41,53.42,53.31,53.32,98439.0,41.7332,41.741,41.655,41.6629,98439.0
2016-05-16 10:05:00,53.32,53.32,53.24,53.3,103222.0,41.6629,41.6629,41.6003,41.6472,103222.0
2016-05-16 10:10:00,53.3,53.36,53.29,53.35,114003.0,41.6472,41.6941,41.6394,41.6863,114003.0
2016-05-16 10:15:00,53.35,53.36,53.32,53.33,171803.0,41.6863,41.6941,41.6629,41.6707,171803.0
2016-05-16 10:20:00,53.33,53.35,53.3,53.33,79878.0,41.6707,41.6863,41.6472,41.6707,79878.0
2016-05-16 10:25:00,53.32,53.34,53.28,53.3,45678.0,41.6629,41.6785,41.6316,41.6472,45678.0
2016-05-16 10:30:00,53.29,53.33,53.28,53.3,99189.0,41.6394,41.6707,41.6316,41.6472,99189.0
2016-05-16 10:35:00,53.3,53.35,53.3,53.35,108127.0,41.6472,41.6863,41.6472,41.6863,108127.0
2016-05-16 10:40:00,53.34,53.37,53.33,53.37,40464.0,41.6785,41.7019,41.6707,41.7019,40464.0
2016-05-16 10:45:00,53.36,53.39,53.35,53.35,43956.0,41.6941,41.7175,41.6863,41.6863,43956.0
2016-05-16 10:50:00,53.35,53.42,53.35,53.41,74909.0,41.6863,41.741,41.6863,41.7332,74909.0
2016-05-16 10:55:00,53.41,53.42,53.38,53.39,62244.0,41.7332,41.741,41.7097,41.7175,62244.0
2016-05-16 11:00:00,53.39,53.42,53.37,53.39,151838.0,41.7175,41.741,41.7019,41.7175,151838.0
2016-05-16 11:05:00,53.4,53.47,53.4,53.47,128219.0,41.7254,41.7801,41.7254,41.7801,128219.0
2016-05-16 11:10:00,53.47,53.47,53.42,53.43,56232.0,41.7801,41.7801,41.741,41.7488,56232.0
2016-05-16 11:15:00,53.43,53.44,53.4,53.43,40345.0,41.7488,41.7566,41.7254,41.7488,40345.0
2016-05-16 11:20:00,53.43,53.5,53.43,53.47,75977.0,41.7488,41.8035,41.7488,41.7801,75977.0
2016-05-16 11:25:00,53.46,53.5,53.45,53.49,113655.0,41.7722,41.8035,41.7644,41.7957,113655.0
2016-05-16 11:30:00,53.49,53.52,53.49,53.52,143138.0,41.7957,41.8191,41.7957,41.8191,143138.0
2016-05-16 11:35:00,53.51,53.53,53.49,53.51,61469.0,41.8113,41.8269,41.7957,41.8113,61469.0
2016-05-16 11:40:00,53.51,53.52,53.49,53.52,57644.0,41.8113,41.8191,41.7957,41.8191,57644.0
2016-05-16 11:45:00,53.51,53.54,53.51,53.54,98453.0,41.8113,41.8348,41.8113,41.8348,98453.0
2016-05-16 11:50:00,53.54,53.56,53.52,53.53,45813.0,41.8348,41.8504,41.8191,41.8269,45813.0
2016-05-16 11:55:00,53.53,53.56,53.53,53.53,54043.0,41.8269,41.8504,41.8269,41.8269,54043.0
2016-05-16 12:00:00,53.53,53.55,53.53,53.54,139019.0,41.8269,41.8426,41.8269,41.8348,139019.0
2016-05-16 12:05:00,53.54,53.55,53.5,53.51,162674.0,41.8348,41.8426,41.8035,41.8113,162674.0
2016-05-16 12:10:00,53.51,53.55,53.51,53.54,72524.0,41.8113,41.8426,41.8113,41.8348,72524.0
2016-05-16 12:15:00,53.54,53.58,53.53,53.53,174127.0,41.8348,41.866,41.8269,41.8269,174127.0
2016-05-16 12:20:00,53.53,53.55,53.52,53.53,36785.0,41.8269,41.8426,41.8191,41.8269,36785.0
2016-05-16 12:25:00,53.54,53.54,53.51,53.52,77071.0,41.8348,41.8348,41.8113,41.8191,77071.0
2016-05-16 12:30:00,53.5,53.51,53.48,53.48,36330.0,41.8035,41.8113,41.7879,41.7879,36330.0
2016-05-16 12:35:00,53.48,53.51,53.48,53.51,27705.0,41.7879,41.8113,41.7879,41.8113,27705.0
2016-05-16 12:40:00,53.5,53.54,53.5,53.54,24307.0,41.8035,41.8348,41.8035,41.8348,24307.0
2016-05-16 12:45:00,53.54,53.55,53.5,53.51,19536.0,41.8348,41.8426,41.8035,41.8113,19536.0
2016-05-16 12:50:00,53.51,53.54,53.51,53.54,10454.0,41.8113,41.8348,41.8113,41.8348,10454.0
2016-05-16 12:55:00,53.54,53.58,53.53,53.58,18571.0,41.8348,41.866,41.8269,41.866,18571.0
2016-05-16 13:00:00,53.58,53.61,53.57,53.6,84046.0,41.866,41.8895,41.8582,41.8816,84046.0
2016-05-16 13:05:00,53.59,53.6,53.54,53.54,47648.0,41.8738,41.8816,41.8348,41.8348,47648.0
2016-05-16 13:10:00,53.53,53.56,53.53,53.55,25882.0,41.8269,41.8504,41.8269,41.8426,25882.0
2016-05-16 13:15:00,53.55,53.57,53.54,53.56,39293.0,41.8426,41.8582,41.8348,41.8504,39293.0
2016-05-16 13:20:00,53.56,53.59,53.56,53.58,25380.0,41.8504,41.8738,41.8504,41.866,25380.0
2016-05-16 13:25:00,53.57,53.58,53.56,53.58,16537.0,41.8582,41.866,41.8504,41.866,16537.0
2016-05-16 13:30:00,53.58,53.58,53.54,53.54,11983.0,41.866,41.866,41.8348,41.8348,11983.0
2016-05-16 13:35:00,53.55,53.57,53.54,53.56,15478.0,41.8426,41.8582,41.8348,41.8504,15478.0
2016-05-16 13:40:00,53.55,53.56,53.52,53.54,16785.0,41.8426,41.8504,41.8191,41.8348,16785.0
2016-05-16 13:45:00,53.54,53.57,53.53,53.56,34665.0,41.8348,41.8582,41.8269,41.8504,34665.0
2016-05-16 13:50:00,53.56,53.57,53.54,53.55,15111.0,41.8504,41.8582,41.8348,41.8426,15111.0
2016-05-16 13:55:00,53.55,53.59,53.55,53.58,82184.0,41.8426,41.8738,41.8426,41.866,82184.0
2016-05-16 14:00:00,53.58,53.64,53.56,53.64,71185.0,41.866,41.9129,41.8504,41.9129,71185.0
2016-05-16 14:05:00,53.64,53.67,53.64,53.65,81456.0,41.9129,41.9363,41.9129,41.9207,81456.0
2016-05-16 14:10:00,53.65,53.68,53.64,53.68,40283.0,41.9207,41.9441,41.9129,41.9441,40283.0
2016-05-16 14:15:00,53.68,53.69,53.66,53.67,40779.0,41.9441,41.952,41.9285,41.9363,40779.0
2016-05-16 14:20:00,53.68,53.69,53.67,53.68,21403.0,41.9441,41.952,41.9363,41.9441,21403.0
2016-05-16 14:25:00,53.67,53.68,53.65,53.67,20816.0,41.9363,41.9441,41.9207,41.9363,20816.0
2016-05-16 14:30:00,53.67,53.68,53.65,53.67,55635.0,41.9363,41.9441,41.9207,41.9363,55635.0
2016-05-16 14:35:00,53.67,53.67,53.64,53.65,23687.0,41.9363,41.9363,41.9129,41.9207,23687.0
2016-05-16 14:40:00,53.64,53.66,53.64,53.64,48992.0,41.9129,41.9285,41.9129,41.9129,48992.0
2016-05-16 14:45:00,53.64,53.67,53.64,53.66,33142.0,41.9129,41.9363,41.9129,41.9285,33142.0
2016-05-16 14:50:00,53.66,53.66,53.64,53.65,30866.0,41.9285,41.9285,41.9129,41.9207,30866.0
2016-05-16 14:55:00,53.66,53.66,53.64,53.66,41028.0,41.9285,41.9285,41.9129,41.9285,41028.0
2016-05-16 15:00:00,53.66,53.69,53.65,53.67,49486.0,41.9285,41.952,41.9207,41.9363,49486.0
2016-05-16 15:05:00,53.67,53.7,53.66,53.69,36946.0,41.9363,41.9598,41.9285,41.952,36946.0
2016-05-16 15:10:00,53.69,53.7,53.64,53.64,53606.0,41.952,41.9598,41.9129,41.9129,53606.0
2016-05-16 15:15:00,53.65,53.65,53.63,53.65,91239.0,41.9207,41.9207,41.9051,41.9207,91239.0
2016-05-16 15:20:00,53.65,53.66,53.64,53.65,43424.0,41.9207,41.9285,41.9129,41.9207,43424.0
2016-05-16 15:25:00,53.65,53.66,53.63,53.64,44054.0,41.9207,41.9285,41.9051,41.9129,44054.0
2016-05-16 15:30:00,53.64,53.64,53.58,53.58,145136.0,41.9129,41.9129,41.866,41.866,145136.0
2016-05-16 15:35:00,53.59,53.62,53.57,53.61,107107.0,41.8738,41.8973,41.8582,41.8895,107107.0
2016-05-16 15:40:00,53.6,53.61,53.58,53.59,100690.0,41.8816,41.8895,41.866,41.8738,100690.0
2016-05-16 15:45:00,53.59,53.59,53.54,53.58,101143.0,41.8738,41.8738,41.8348,41.866,101143.0
2016-05-16 15:50:00,53.58,53.58,53.53,53.54,143980.0,41.866,41.866,41.8269,41.8348,143980.0
2016-05-16 15:55:00,53.54,53.58,53.51,53.58,1069849.0,41.8348,41.866,41.8113,41.866,1069849.0
2016-05-17 09:30:00,53.38,53.55,53.38,53.38,152193.0,41.7097,41.8426,41.7097,41.7097,152193.0
2016-05-17 09:35:00,53.37,53.37,53.16,53.2,483070.0,41.7019,41.7019,41.5378,41.5691,483070.0
2016-05-17 09:40:00,53.2,53.29,53.19,53.25,221803.0,41.5691,41.6394,41.5613,41.6082,221803.0
2016-05-17 09:45:00,53.25,53.25,53.09,53.1,219188.0,41.6082,41.6082,41.4831,41.491,219188.0
2016-05-17 09:50:00,53.1,53.12,53.02,53.07,311275.0,41.491,41.5066,41.4284,41.4675,311275.0
2016-05-17 09:55:00,53.07,53.09,52.94,52.98,1087673.0,41.4675,41.4831,41.3659,41.3972,1087673.0
2016-05-17 10:00:00,52.99,53.01,52.96,52.96,368629.0,41.405,41.4206,41.3816,41.3816,368629.0
2016-05-17 10:05:00,52.96,52.96,52.89,52.9,484432.0,41.3816,41.3816,41.3269,41.3347,484432.0
2016-05-17 10:10:00,52.9,52.91,52.84,52.85,624303.0,41.3347,41.3425,41.2878,41.2956,624303.0
2016-05-17 10:15:00,52.86,52.88,52.85,52.86,295998.0,41.3034,41.319,41.2956,41.3034,295998.0
2016-05-17 10:20:00,52.87,52.9,52.85,52.89,362047.0,41.3112,41.3347,41.2956,41.3269,362047.0
2016-05-17 10:25:00,52.89,52.89,52.84,52.86,190328.0,41.3269,41.3269,41.2878,41.3034,190328.0
2016-05-17 10:30:00,52.85,52.88,52.83,52.84,342180.0,41.2956,41.319,41.28,41.2878,342180.0
2016-05-17 10:35:00,52.85,52.87,52.83,52.86,130270.0,41.2956,41.3112,41.28,41.3034,130270.0
2016-05-17 10:40:00,52.86,52.91,52.86,52.89,107114.0,41.3034,41.3425,41.3034,41.3269,107114.0
2016-05-17 10:45:00,52.88,52.91,52.86,52.86,85599.0,41.319,41.3425,41.3034,41.3034,85599.0
2016-05-17 10:50:00,52.85,52.85,52.82,52.85,197608.0,41.2956,41.2956,41.2722,41.2956,197608.0
2016-05-17 10:55:00,52.85,52.92,52.84,52.92,339571.0,41.2956,41.3503,41.2878,41.3503,339571.0
2016-05-17 11:00:00,52.91,52.92,52.9,52.92,202638.0,41.3425,41.3503,41.3347,41.3503,202638.0
2016-05-17 11:05:00,52.91,52.92,52.87,52.9,70908.0,41.3425,41.3503,41.3112,41.3347,70908.0
2016-05-17 11:10:00,52.9,52.9,52.84,52.85,56438.0,41.3347,41.3347,41.2878,41.2956,56438.0
2016-05-17 11:15:00,52.85,52.87,52.81,52.87,96521.0,41.2956,41.3112,41.2644,41.3112,96521.0
2016-05-17 11:20:00,52.86,52.86,52.83,52.85,26195.0,41.3034,41.3034,41.28,41.2956,26195.0
2016-05-17 11:25:00,52.85,52.87,52.81,52.82,117623.0,41.2956,41.3112,41.2644,41.2722,117623.0
2016-05-17 11:30:00,52.81,52.86,52.81,52.83,109405.0,41.2644,41.3034,41.2644,41.28,109405.0
2016-05-17 11:35:00,52.84,52.86,52.82,52.83,107818.0,41.2878,41.3034,41.2722,41.28,107818.0
2016-05-17 11:40:00,52.83,52.83,52.8,52.83,67834.0,41.28,41.28,41.2565,41.28,67834.0
2016-05-17 11:45:00,52.83,52.86,52.8,52.85,248268.0,41.28,41.3034,41.2565,41.2956,248268.0
2016-05-17 11:50:00,52.85,52.89,52.85,52.87,115045.0,41.2956,41.3269,41.2956,41.3112,115045.0
2016-05-17 11:55:00,52.87,52.93,52.86,52.92,138917.0,41.3112,41.3581,41.3034,41.3503,138917.0
2016-05-17 12:00:00,52.92,52.93,52.88,52.9,102835.0,41.3503,41.3581,41.319,41.3347,102835.0
2016-05-17 12:05:00,52.91,52.92,52.87,52.9,60804.0,41.3425,41.3503,41.3112,41.3347,60804.0
2016-05-17 12:10:00,52.89,52.9,52.88,52.88,42592.0,41.3269,41.3347,41.319,41.319,42592.0
2016-05-17 12:15:00,52.88,52.88,52.78,52.79,132347.0,41.319,41.319,41.2409,41.2487,132347.0
2016-05-17 12:20:00,52.8,52.8,52.77,52.77,60566.0,41.2565,41.2565,41.2331,41.2331,60566.0
2016-05-17 12:25:00,52.77,52.8,52.76,52.79,65042.0,41.2331,41.2565,41.2253,41.2487,65042.0
2016-05-17 12:30:00,52.79,52.8,52.77,52.8,30081.0,41.2487,41.2565,41.2331,41.2565,30081.0
2016-05-17 12:35:00,52.8,52.81,52.78,52.79,44672.0,41.2565,41.2644,41.2409,41.2487,44672.0
2016-05-17 12:40:00,52.8,52.81,52.78,52.79,351622.0,41.2565,41.2644,41.2409,41.2487,351622.0
2016-05-17 12:45:00,52.79,52.79,52.77,52.78,186694.0,41.2487,41.2487,41.2331,41.2409,186694.0
2016-05-17 12:50:00,52.78,52.78,52.74,52.76,170859.0,41.2409,41.2409,41.2097,41.2253,170859.0
2016-05-17 12:55:00,52.75,52.76,52.72,52.75,92286.0,41.2175,41.2253,41.194,41.2175,92286.0
2016-05-17 13:00:00,52.75,52.76,52.74,52.75,121632.0,41.2175,41.2253,41.2097,41.2175,121632.0
2016-05-17 13:05:00,52.75,52.77,52.74,52.76,64790.0,41.2175,41.2331,41.2097,41.2253,64790.0
2016-05-17 13:10:00,52.76,52.76,52.72,52.73,78417.0,41.2253,41.2253,41.194,41.2018,78417.0
2016-05-17 13:15:00,52.73,52.75,52.73,52.75,80827.0,41.2018,41.2175,41.2018,41.2175,80827.0
2016-05-17 13:20:00,52.74,52.76,52.74,52.74,127324.0,41.2097,41.2253,41.2097,41.2097,127324.0
2016-05-17 13:25:00,52.75,52.78,52.74,52.77,48336.0,41.2175,41.2409,41.2097,41.2331,48336.0
2016-05-17 13:30:00,52.77,52.78,52.76,52.78,117013.0,41.2331,41.2409,41.2253,41.2409,117013.0
2016-05-17 13:35:00,52.78,52.79,52.76,52.78,127021.0,41.2409,41.2487,41.2253,41.2409,127021.0
2016-05-17 13:40:00,52.78,52.79,52.73,52.73,107085.0,41.2409,41.2487,41.2018,41.2018,107085.0
2016-05-17 13:45:00,52.73,52.74,52.7,52.71,122374.0,41.2018,41.2097,41.1784,41.1862,122374.0
2016-05-17 13:50:00,52.7,52.71,52.7,52.7,93675.0,41.1784,41.1862,41.1784,41.1784,93675.0
2016-05-17 13:55:00,52.71,52.71,52.59,52.59,135047.0,41.1862,41.1862,41.0925,41.0925,135047.0
2016-05-17 14:00:00,52.59,52.6,52.57,52.58,210776.0,41.0925,41.1003,41.0768,41.0846,210776.0
2016-05-17 14:05:00,52.58,52.58,52.52,52.54,309696.0,41.0846,41.0846,41.0378,41.0534,309696.0
2016-05-17 14:10:00,52.53,52.6,52.52,52.59,155189.0,41.0456,41.1003,41.0378,41.0925,155189.0
2016-05-17 14:15:00,52.59,52.6,52.52,52.53,146155.0,41.0925,41.1003,41.0378,41.0456,146155.0
2016-05-17 14:20:00,52.52,52.54,52.45,52.5,278153.0,41.0378,41.0534,40.9831,41.0221,278153.0
2016-05-17 14:25:00,52.5,52.52,52.42,52.51,255339.0,41.0221,41.0378,40.9596,41.0299,255339.0
2016-05-17 14:30:00,52.5,52.53,52.49,52.49,161419.0,41.0221,41.0456,41.0143,41.0143,161419.0
2016-05-17 14:35:00,52.5,52.54,52.49,52.52,109244.0,41.0221,41.0534,41.0143,41.0378,109244.0
2016-05-17 14:40:00,52.52,52.57,52.52,52.57,72726.0,41.0378,41.0768,41.0378,41.0768,72726.0
2016-05-17 14:45:00,52.56,52.59,52.55,52.57,244496.0,41.069,41.0925,41.0612,41.0768,244496.0
2016-05-17 14:50:00,52.57,52.59,52.53,52.55,96466.0,41.0768,41.0925,41.0456,41.0612,96466.0
2016-05-17 14:55:00,52.54,52.62,52.53,52.61,216290.0,41.0534,41.1159,41.0456,41.1081,216290.0
2016-05-17 15:00:00,52.61,52.62,52.58,52.6,91170.0,41.1081,41.1159,41.0846,41.1003,91170.0
2016-05-17 15:05:00,52.59,52.66,52.59,52.64,148892.0,41.0925,41.1471,41.0925,41.1315,148892.0
2016-05-17 15:10:00,52.63,52.64,52.57,52.58,150472.0,41.1237,41.1315,41.0768,41.0846,150472.0
2016-05-17 15:15:00,52.58,52.58,52.52,52.52,177127.0,41.0846,41.0846,41.0378,41.0378,177127.0
2016-05-17 15:20:00,52.52,52.53,52.47,52.48,357815.0,41.0378,41.0456,40.9987,41.0065,357815.0
2016-05-17 15:25:00,52.48,52.48,52.39,52.44,418663.0,41.0065,41.0065,40.9362,40.9752,418663.0
2016-05-17 15:30:00,52.45,52.46,52.42,52.44,312714.0,40.9831,40.9909,40.9596,40.9752,312714.0
2016-05-17 15:35:00,52.44,52.55,52.44,52.55,883154.0,40.9752,41.0612,40.9752,41.0612,883154.0
2016-05-17 15:40:00,52.56,52.57,52.53,52.56,603422.0,41.069,41.0768,41.0456,41.069,603422.0
2016-05-17 15:45:00,52.56,52.59,52.5,52.52,390222.0,41.069,41.0925,41.0221,41.0378,390222.0
2016-05-17 15:50:00,52.51,52.53,52.48,52.5,1416390.0,41.0299,41.0456,41.0065,41.0221,1416390.0
2016-05-17 15:55:00,52.5,52.56,52.49,52.54,1594016.0,41.0221,41.069,41.0143,41.0534,1594016.0
2016-05-18 09:30:00,52.24,52.29,51.97,51.97,1087569.0,40.819,40.858,40.608,40.608,1087569.0
2016-05-18 09:35:00,51.97,52.01,51.8,51.8,1097551.0,40.608,40.6393,40.4752,40.4752,1097551.0
2016-05-18 09:40:00,51.8,51.88,51.73,51.86,1502730.0,40.4752,40.5377,40.4205,40.522,1502730.0
2016-05-18 09:45:00,51.87,51.91,51.83,51.89,615433.0,40.5299,40.5611,40.4986,40.5455,615433.0
2016-05-18 09:50:00,51.89,51.93,51.87,51.89,301188.0,40.5455,40.5767,40.5299,40.5455,301188.0
2016-05-18 09:55:00,51.89,51.92,51.85,51.91,384426.0,40.5455,40.5689,40.5142,40.5611,384426.0
2016-05-18 10:00:00,51.91,51.96,51.9,51.91,184765.0,40.5611,40.6002,40.5533,40.5611,184765.0
2016-05-18 10:05:00,51.91,51.93,51.87,51.91,194006.0,40.5611,40.5767,40.5299,40.5611,194006.0
2016-05-18 10:10:00,51.9,52.02,51.86,52.01,171515.0,40.5533,40.6471,40.522,40.6393,171515.0
2016-05-18 10:15:00,52.02,52.06,52.0,52.04,376076.0,40.6471,40.6783,40.6314,40.6627,376076.0
2016-05-18 10:20:00,52.04,52.04,51.96,52.03,221821.0,40.6627,40.6627,40.6002,40.6549,221821.0
2016-05-18 10:25:00,52.04,52.08,52.03,52.08,202865.0,40.6627,40.6939,40.6549,40.6939,202865.0
2016-05-18 10:30:00,52.07,52.11,52.03,52.04,184031.0,40.6861,40.7174,40.6549,40.6627,184031.0
2016-05-18 10:35:00,52.04,52.05,52.02,52.03,126602.0,40.6627,40.6705,40.6471,40.6549,126602.0
2016-05-18 10:40:00,52.03,52.06,52.0,52.05,242779.0,40.6549,40.6783,40.6314,40.6705,242779.0
2016-05-18 10:45:00,52.05,52.1,52.04,52.06,48623.0,40.6705,40.7096,40.6627,40.6783,48623.0
2016-05-18 10:50:00,52.07,52.12,52.05,52.06,355417.0,40.6861,40.7252,40.6705,40.6783,355417.0
2016-05-18 10:55:00,52.06,52.09,52.06,52.07,173442.0,40.6783,40.7018,40.6783,40.6861,173442.0
2016-05-18 11:00:00,52.08,52.09,52.01,52.04,256831.0,40.6939,40.7018,40.6393,40.6627,256831.0
2016-05-18 11:05:00,52.04,52.1,52.0,52.07,89049.0,40.6627,40.7096,40.6314,40.6861,89049.0
2016-05-18 11:10:00,52.07,52.13,52.06,52.12,103563.0,40.6861,40.733,40.6783,40.7252,103563.0
2016-05-18 11:15:00,52.13,52.14,52.1,52.13,277446.0,40.733,40.7408,40.7096,40.733,277446.0
2016-05-18 11:20:00,52.13,52.21,52.12,52.16,199435.0,40.733,40.7955,40.7252,40.7565,199435.0
2016-05-18 11:25:00,52.16,52.22,52.15,52.22,129223.0,40.7565,40.8033,40.7486,40.8033,129223.0
2016-05-18 11:30:00,52.21,52.22,52.16,52.17,372080.0,40.7955,40.8033,40.7565,40.7643,372080.0
2016-05-18 11:35:00,52.17,52.22,52.16,52.2,117217.0,40.7643,40.8033,40.7565,40.7877,117217.0
2016-05-18 11:40:00,52.2,52.21,52.17,52.18,163951.0,40.7877,40.7955,40.7643,40.7721,163951.0
2016-05-18 11:45:00,52.19,52.19,52.17,52.19,72668.0,40.7799,40.7799,40.7643,40.7799,72668.0
2016-05-18 11:50:00,52.18,52.18,52.1,52.12,137263.0,40.7721,40.7721,40.7096,40.7252,137263.0
2016-05-18 11:55:00,52.12,52.16,52.09,52.1,67862.0,40.7252,40.7565,40.7018,40.7096,67862.0
2016-05-18 12:00:00,52.1,52.11,52.05,52.05,231855.0,40.7096,40.7174,40.6705,40.6705,231855.0
2016-05-18 12:05:00,52.06,52.08,52.05,52.05,91054.0,40.6783,40.6939,40.6705,40.6705,91054.0
2016-05-18 12:10:00,52.06,52.11,52.05,52.1,32653.0,40.6783,40.7174,40.6705,40.7096,32653.0
2016-05-18 12:15:00,52.1,52.13,52.09,52.13,46559.0,40.7096,40.733,40.7018,40.733,46559.0
2016-05-18 12:20:00,52.13,52.18,52.12,52.17,46767.0,40.733,40.7721,40.7252,40.7643,46767.0
2016-05-18 12:25:00,52.17,52.17,52.14,52.15,46199.0,40.7643,40.7643,40.7408,40.7486,46199.0
2016-05-18 12:30:00,52.15,52.16,52.13,52.14,39270.0,40.7486,40.7565,40.733,40.7408,39270.0
2016-05-18 12:35:00,52.14,52.15,52.11,52.13,29661.0,40.7408,40.7486,40.7174,40.733,29661.0
2016-05-18 12:40:00,52.13,52.17,52.12,52.16,36798.0,40.733,40.7643,40.7252,40.7565,36798.0
2016-05-18 12:45:00,52.16,52.17,52.14,52.14,48241.0,40.7565,40.7643,40.7408,40.7408,48241.0
2016-05-18 12:50:00,52.14,52.17,52.12,52.17,56832.0,40.7408,40.7643,40.7252,40.7643,56832.0
2016-05-18 12:55:00,52.17,52.24,52.15,52.23,161357.0,40.7643,40.819,40.7486,40.8112,161357.0
2016-05-18 13:00:00,52.24,52.3,52.24,52.27,104818.0,40.819,40.8659,40.819,40.8424,104818.0
2016-05-18 13:05:00,52.28,52.3,52.27,52.28,50524.0,40.8502,40.8659,40.8424,40.8502,50524.0
2016-05-18 13:10:00,52.28,52.29,52.26,52.29,65995.0,40.8502,40.858,40.8346,40.858,65995.0
2016-05-18 13:15:00,52.29,52.3,52.27,52.28,68837.0,40.858,40.8659,40.8424,40.8502,68837.0
2016-05-18 13:20:00,52.28,52.37,52.27,52.37,79668.0,40.8502,40.9205,40.8424,40.9205,79668.0
2016-05-18 13:25:00,52.37,52.4,52.36,52.37,26477.0,40.9205,40.944,40.9127,40.9205,26477.0
2016-05-18 13:30:00,52.37,52.39,52.36,52.36,52440.0,40.9205,40.9362,40.9127,40.9127,52440.0
2016-05-18 13:35:00,52.36,52.38,52.34,52.35,37772.0,40.9127,40.9284,40.8971,40.9049,37772.0
2016-05-18 13:40:00,52.35,52.4,52.34,52.38,106563.0,40.9049,40.944,40.8971,40.9284,106563.0
2016-05-18 13:45:00,52.39,52.39,52.34,52.35,42029.0,40.9362,40.9362,40.8971,40.9049,42029.0
2016-05-18 13:50:00,52.34,52.34,52.26,52.28,77774.0,40.8971,40.8971,40.8346,40.8502,77774.0
2016-05-18 13:55:00,52.27,52.28,52.24,52.24,37106.0,40.8424,40.8502,40.819,40.819,37106.0
2016-05-18 14:00:00,52.23,52.23,51.93,51.94,732370.0,40.8112,40.8112,40.5767,40.5846,732370.0
2016-05-18 14:05:00,51.94,52.0,51.81,52.0,552462.0,40.5846,40.6314,40.483,40.6314,552462.0
2016-05-18 14:10:00,52.0,52.0,51.89,51.91,170921.0,40.6314,40.6314,40.5455,40.5611,170921.0
2016-05-18 14:15:00,51.9,51.94,51.83,51.94,325183.0,40.5533,40.5846,40.4986,40.5846,325183.0
2016-05-18 14:20:00,51.94,51.98,51.86,51.97,221359.0,40.5846,40.6158,40.522,40.608,221359.0
2016-05-18 14:25:00,51.97,51.97,51.74,51.78,903059.0,40.608,40.608,40.4283,40.4595,903059.0
2016-05-18 14:30:00,51.77,51.8,51.72,51.8,396211.0,40.4517,40.4752,40.4127,40.4752,396211.0
2016-05-18 14:35:00,51.81,51.86,51.78,51.83,206257.0,40.483,40.522,40.4595,40.4986,206257.0
2016-05-18 14:40:00,51.84,51.92,51.79,51.9,135316.0,40.5064,40.5689,40.4674,40.5533,135316.0
2016-05-18 14:45:00,51.9,51.9,51.84,51.88,313783.0,40.5533,40.5533,40.5064,40.5377,313783.0
2016-05-18 14:50:00,51.89,51.98,51.88,51.9,259375.0,40.5455,40.6158,40.5377,40.5533,259375.0
2016-05-18 14:55:00,51.9,51.94,51.88,51.93,225713.0,40.5533,40.5846,40.5377,40.5767,225713.0
2016-05-18 15:00:00,51.92,52.01,51.91,52.0,158875.0,40.5689,40.6393,40.5611,40.6314,158875.0
2016-05-18 15:05:00,52.01,52.01,51.93,51.93,49138.0,40.6393,40.6393,40.5767,40.5767,49138.0
2016-05-18 15:10:00,51.93,51.93,51.84,51.87,158187.0,40.5767,40.5767,40.5064,40.5299,158187.0
2016-05-18 15:15:00,51.87,51.91,51.82,51.9,158922.0,40.5299,40.5611,40.4908,40.5533,158922.0
2016-05-18 15:20:00,51.9,51.91,51.79,51.8,151831.0,40.5533,40.5611,40.4674,40.4752,151831.0
2016-05-18 15:25:00,51.8,51.84,51.78,51.79,108612.0,40.4752,40.5064,40.4595,40.4674,108612.0
2016-05-18 15:30:00,51.79,51.91,51.78,51.9,404185.0,40.4674,40.5611,40.4595,40.5533,404185.0
2016-05-18 15:35:00,51.9,51.91,51.8,51.8,339746.0,40.5533,40.5611,40.4752,40.4752,339746.0
2016-05-18 15:40:00,51.81,51.88,51.79,51.87,436328.0,40.483,40.5377,40.4674,40.5299,436328.0
2016-05-18 15:45:00,51.88,51.94,51.87,51.92,346364.0,40.5377,40.5846,40.5299,40.5689,346364.0
2016-05-18 15:50:00,51.92,51.94,51.89,51.91,227546.0,40.5689,40.5846,40.5455,40.5611,227546.0
2016-05-18 15:55:00,51.91,52.01,51.9,51.99,857198.0,40.5611,40.6393,40.5533,40.6236,857198.0
2016-05-19 09:30:00,52.08,52.21,52.03,52.2,406053.0,40.6939,40.7955,40.6549,40.7877,406053.0
2016-05-19 09:35:00,52.2,52.2,52.01,52.05,544125.0,40.7877,40.7877,40.6393,40.6705,544125.0
2016-05-19 09:40:00,52.05,52.26,52.05,52.16,473603.0,40.6705,40.8346,40.6705,40.7565,473603.0
2016-05-19 09:45:00,52.16,52.21,52.11,52.18,283400.0,40.7565,40.7955,40.7174,40.7721,283400.0
2016-05-19 09:50:00,52.19,52.23,52.17,52.2,210550.0,40.7799,40.8112,40.7643,40.7877,210550.0
2016-05-19 09:55:00,52.19,52.22,51.98,51.98,552933.0,40.7799,40.8033,40.6158,40.6158,552933.0
2016-05-19 10:00:00,51.98,52.06,51.96,52.04,145560.0,40.6158,40.6783,40.6002,40.6627,145560.0
2016-05-19 10:05:00,52.03,52.04,51.95,51.99,132336.0,40.6549,40.6627,40.5924,40.6236,132336.0
2016-05-19 10:10:00,52.0,52.04,51.97,52.02,199365.0,40.6314,40.6627,40.608,40.6471,199365.0
2016-05-19 10:15:00,52.03,52.14,52.02,52.11,296376.0,40.6549,40.7408,40.6471,40.7174,296376.0
2016-05-19 10:20:00,52.11,52.22,52.11,52.21,490900.0,40.7174,40.8033,40.7174,40.7955,490900.0
2016-05-19 10:25:00,52.21,52.29,52.2,52.28,910523.0,40.7955,40.858,40.7877,40.8502,910523.0
2016-05-19 10:30:00,52.27,52.28,52.21,52.26,322835.0,40.8424,40.8502,40.7955,40.8346,322835.0
2016-05-19 10:35:00,52.26,52.26,52.19,52.2,299160.0,40.8346,40.8346,40.7799,40.7877,299160.0
2016-05-19 10:40:00,52.2,52.26,52.19,52.25,269160.0,40.7877,40.8346,40.7799,40.8268,269160.0
2016-05-19 10:45:00,52.25,52.26,52.18,52.22,411888.0,40.8268,40.8346,40.7721,40.8033,411888.0
2016-05-19 10:50:00,52.22,52.22,52.1,52.13,424988.0,40.8033,40.8033,40.7096,40.733,424988.0
2016-05-19 10:55:00,52.14,52.19,52.13,52.16,134547.0,40.7408,40.7799,40.733,40.7565,134547.0
2016-05-19 11:00:00,52.17,52.17,52.09,52.09,130001.0,40.7643,40.7643,40.7018,40.7018,130001.0
2016-05-19 11:05:00,52.08,52.13,52.07,52.13,222114.0,40.6939,40.733,40.6861,40.733,222114.0
2016-05-19 11:10:00,52.13,52.16,52.1,52.11,32366.0,40.733,40.7565,40.7096,40.7174,32366.0
2016-05-19 11:15:00,52.1,52.2,52.1,52.18,189034.0,40.7096,40.7877,40.7096,40.7721,189034.0
2016-05-19 11:20:00,52.18,52.2,52.13,52.16,74271.0,40.7721,40.7877,40.733,40.7565,74271.0
2016-05-19 11:25:00,52.16,52.19,52.09,52.11,313694.0,40.7565,40.7799,40.7018,40.7174,313694.0
2016-05-19 11:30:00,52.12,52.14,52.1,52.13,161769.0,40.7252,40.7408,40.7096,40.733,161769.0
2016-05-19 11:35:00,52.13,52.13,52.09,52.12,79843.0,40.733,40.733,40.7018,40.7252,79843.0
2016-05-19 11:40:00,52.11,52.13,52.1,52.12,40075.0,40.7174,40.733,40.7096,40.7252,40075.0
2016-05-19 11:45:00,52.12,52.14,52.09,52.14,63029.0,40.7252,40.7408,40.7018,40.7408,63029.0
2016-05-19 11:50:00,52.13,52.16,52.1,52.11,50235.0,40.733,40.7565,40.7096,40.7174,50235.0
2016-05-19 11:55:00,52.1,52.2,52.1,52.18,66319.0,40.7096,40.7877,40.7096,40.7721,66319.0
2016-05-19 12:00:00,52.18,52.2,52.15,52.17,126239.0,40.7721,40.7877,40.7486,40.7643,126239.0
2016-05-19 12:05:00,52.17,52.19,52.15,52.17,84462.0,40.7643,40.7799,40.7486,40.7643,84462.0
2016-05-19 12:10:00,52.17,52.22,52.16,52.22,32285.0,40.7643,40.8033,40.7565,40.8033,32285.0
2016-05-19 12:15:00,52.23,52.24,52.2,52.22,98641.0,40.8112,40.819,40.7877,40.8033,98641.0
2016-05-19 12:20:00,52.22,52.26,52.19,52.22,157732.0,40.8033,40.8346,40.7799,40.8033,157732.0
2016-05-19 12:25:00,52.22,52.23,52.16,52.16,63470.0,40.8033,40.8112,40.7565,40.7565,63470.0
2016-05-19 12:30:00,52.17,52.17,52.12,52.13,111234.0,40.7643,40.7643,40.7252,40.733,111234.0
2016-05-19 12:35:00,52.13,52.15,52.09,52.14,52318.0,40.733,40.7486,40.7018,40.7408,52318.0
2016-05-19 12:40:00,52.14,52.14,52.11,52.13,43497.0,40.7408,40.7408,40.7174,40.733,43497.0
2016-05-19 12:45:00,52.12,52.14,52.1,52.12,231171.0,40.7252,40.7408,40.7096,40.7252,231171.0
2016-05-19 12:50:00,52.12,52.13,52.09,52.1,39496.0,40.7252,40.733,40.7018,40.7096,39496.0
2016-05-19 12:55:00,52.09,52.13,52.08,52.1,92683.0,40.7018,40.733,40.6939,40.7096,92683.0
2016-05-19 13:00:00,52.1,52.16,52.09,52.16,39362.0,40.7096,40.7565,40.7018,40.7565,39362.0
2016-05-19 13:05:00,52.16,52.19,52.14,52.19,36998.0,40.7565,40.7799,40.7408,40.7799,36998.0
2016-05-19 13:10:00,52.19,52.21,52.16,52.2,50505.0,40.7799,40.7955,40.7565,40.7877,50505.0
2016-05-19 13:15:00,52.2,52.21,52.16,52.2,51033.0,40.7877,40.7955,40.7565,40.7877,51033.0
2016-05-19 13:20:00,52.2,52.22,52.17,52.17,42700.0,40.7877,40.8033,40.7643,40.7643,42700.0
2016-05-19 13:25:00,52.17,52.21,52.17,52.21,77095.0,40.7643,40.7955,40.7643,40.7955,77095.0
2016-05-19 13:30:00,52.22,52.26,52.21,52.25,102940.0,40.8033,40.8346,40.7955,40.8268,102940.0
2016-05-19 13:35:00,52.25,52.28,52.24,52.25,83709.0,40.8268,40.8502,40.819,40.8268,83709.0
2016-05-19 13:40:00,52.25,52.28,52.23,52.26,60943.0,40.8268,40.8502,40.8112,40.8346,60943.0
2016-05-19 13:45:00,52.27,52.29,52.19,52.22,48818.0,40.8424,40.858,40.7799,40.8033,48818.0
2016-05-19 13:50:00,52.22,52.23,52.2,52.21,59413.0,40.8033,40.8112,40.7877,40.7955,59413.0
2016-05-19 13:55:00,52.22,52.26,52.21,52.23,34307.0,40.8033,40.8346,40.7955,40.8112,34307.0
2016-05-19 14:00:00,52.23,52.26,52.22,52.22,40486.0,40.8112,40.8346,40.8033,40.8033,40486.0
2016-05-19 14:05:00,52.22,52.27,52.22,52.27,47756.0,40.8033,40.8424,40.8033,40.8424,47756.0
2016-05-19 14:10:00,52.27,52.32,52.27,52.3,138770.0,40.8424,40.8815,40.8424,40.8659,138770.0
2016-05-19 14:15:00,52.31,52.32,52.28,52.31,37065.0,40.8737,40.8815,40.8502,40.8737,37065.0
2016-05-19 14:20:00,52.31,52.32,52.27,52.29,42893.0,40.8737,40.8815,40.8424,40.858,42893.0
2016-05-19 14:25:00,52.3,52.33,52.28,52.31,64494.0,40.8659,40.8893,40.8502,40.8737,64494.0
2016-05-19 14:30:00,52.31,52.32,52.24,52.25,44990.0,40.8737,40.8815,40.819,40.8268,44990.0
2016-05-19 14:35:00,52.25,52.27,52.2,52.22,54587.0,40.8268,40.8424,40.7877,40.8033,54587.0
2016-05-19 14:40:00,52.22,52.23,52.19,52.23,61618.0,40.8033,40.8112,40.7799,40.8112,61618.0
2016-05-19 14:45:00,52.23,52.24,52.19,52.21,92825.0,40.8112,40.819,40.7799,40.7955,92825.0
2016-05-19 14:50:00,52.22,52.25,52.21,52.25,54855.0,40.8033,40.8268,40.7955,40.8268,54855.0
2016-05-19 14:55:00,52.25,52.27,52.23,52.26,146844.0,40.8268,40.8424,40.8112,40.8346,146844.0
2016-05-19 15:00:00,52.26,52.32,52.25,52.31,48592.0,40.8346,40.8815,40.8268,40.8737,48592.0
2016-05-19 15:05:00,52.3,52.35,52.3,52.35,71398.0,40.8659,40.9049,40.8659,40.9049,71398.0
2016-05-19 15:10:00,52.35,52.4,52.34,52.37,140703.0,40.9049,40.944,40.8971,40.9205,140703.0
2016-05-19 15:15:00,52.38,52.39,52.34,52.39,125407.0,40.9284,40.9362,40.8971,40.9362,125407.0
2016-05-19 15:20:00,52.39,52.44,52.38,52.41,228252.0,40.9362,40.9752,40.9284,40.9518,228252.0
2016-05-19 15:25:00,52.41,52.42,52.39,52.39,101068.0,40.9518,40.9596,40.9362,40.9362,101068.0
2016-05-19 15:30:00,52.4,52.4,52.33,52.34,135866.0,40.944,40.944,40.8893,40.8971,135866.0
2016-05-19 15:35:00,52.34,52.39,52.33,52.39,158911.0,40.8971,40.9362,40.8893,40.9362,158911.0
2016-05-19 15:40:00,52.38,52.4,52.35,52.36,101225.0,40.9284,40.944,40.9049,40.9127,101225.0
2016-05-19 15:45:00,52.35,52.44,52.35,52.44,193608.0,40.9049,40.9752,40.9049,40.9752,193608.0
2016-05-19 15:50:00,52.44,52.44,52.41,52.44,285327.0,40.9752,40.9752,40.9518,40.9752,285327.0
2016-05-19 15:55:00,52.44,52.45,52.4,52.42,551614.0,40.9752,40.9831,40.944,40.9596,551614.0
2016-05-20 09:30:00,52.57,52.6,52.47,52.48,240671.0,41.0768,41.1003,40.9987,41.0065,240671.0
2016-05-20 09:35:00,52.49,52.5,52.25,52.3,345545.0,41.0143,41.0221,40.8268,40.8659,345545.0
2016-05-20 09:40:00,52.29,52.35,52.28,52.35,155349.0,40.858,40.9049,40.8502,40.9049,155349.0
2016-05-20 09:45:00,52.35,52.35,52.27,52.35,124295.0,40.9049,40.9049,40.8424,40.9049,124295.0
2016-05-20 09:50:00,52.35,52.48,52.35,52.41,294474.0,40.9049,41.0065,40.9049,40.9518,294474.0
2016-05-20 09:55:00,52.42,52.44,52.31,52.36,163316.0,40.9596,40.9752,40.8737,40.9127,163316.0
2016-05-20 10:00:00,52.37,52.38,52.29,52.33,243993.0,40.9205,40.9284,40.858,40.8893,243993.0
2016-05-20 10:05:00,52.34,52.39,52.32,52.37,200633.0,40.8971,40.9362,40.8815,40.9205,200633.0
2016-05-20 10:10:00,52.37,52.45,52.37,52.43,121262.0,40.9205,40.9831,40.9205,40.9674,121262.0
2016-05-20 10:15:00,52.43,52.43,52.35,52.36,128118.0,40.9674,40.9674,40.9049,40.9127,128118.0
2016-05-20 10:20:00,52.36,52.38,52.32,52.35,218001.0,40.9127,40.9284,40.8815,40.9049,218001.0
2016-05-20 10:25:00,52.36,52.38,52.29,52.31,134262.0,40.9127,40.9284,40.858,40.8737,134262.0
2016-05-20 10:30:00,52.32,52.36,52.31,52.36,49387.0,40.8815,40.9127,40.8737,40.9127,49387.0
2016-05-20 10:35:00,52.35,52.36,52.31,52.32,43213.0,40.9049,40.9127,40.8737,40.8815,43213.0
2016-05-20 10:40:00,52.31,52.37,52.3,52.35,46283.0,40.8737,40.9205,40.8659,40.9049,46283.0
2016-05-20 10:45:00,52.35,52.38,52.33,52.36,61803.0,40.9049,40.9284,40.8893,40.9127,61803.0
2016-05-20 10:50:00,52.36,52.39,52.33,52.34,88159.0,40.9127,40.9362,40.8893,40.8971,88159.0
2016-05-20 10:55:00,52.34,52.35,52.32,52.32,41862.0,40.8971,40.9049,40.8815,40.8815,41862.0
2016-05-20 11:00:00,52.32,52.34,52.27,52.29,60704.0,40.8815,40.8971,40.8424,40.858,60704.0
2016-05-20 11:05:00,52.28,52.3,52.25,52.27,84836.0,40.8502,40.8659,40.8268,40.8424,84836.0
2016-05-20 11:10:00,52.28,52.29,52.27,52.28,25965.0,40.8502,40.858,40.8424,40.8502,25965.0
2016-05-20 11:15:00,52.29,52.32,52.24,52.31,58170.0,40.858,40.8815,40.819,40.8737,58170.0
2016-05-20 11:20:00,52.31,52.34,52.28,52.34,83219.0,40.8737,40.8971,40.8502,40.8971,83219.0
2016-05-20 11:25:00,52.33,52.34,52.31,52.34,45772.0,40.8893,40.8971,40.8737,40.8971,45772.0
2016-05-20 11:30:00,52.33,52.34,52.29,52.31,47690.0,40.8893,40.8971,40.858,40.8737,47690.0
2016-05-20 11:35:00,52.3,52.34,52.3,52.34,22473.0,40.8659,40.8971,40.8659,40.8971,22473.0
2016-05-20 11:40:00,52.34,52.36,52.33,52.34,77826.0,40.8971,40.9127,40.8893,40.8971,77826.0
2016-05-20 11:45:00,52.34,52.36,52.32,52.33,47792.0,40.8971,40.9127,40.8815,40.8893,47792.0
2016-05-20 11:50:00,52.33,52.36,52.29,52.3,47009.0,40.8893,40.9127,40.858,40.8659,47009.0
2016-05-20 11:55:00,52.3,52.3,52.27,52.27,60697.0,40.8659,40.8659,40.8424,40.8424,60697.0
2016-05-20 12:00:00,52.28,52.3,52.25,52.26,65098.0,40.8502,40.8659,40.8268,40.8346,65098.0
2016-05-20 12:05:00,52.26,52.31,52.26,52.3,49956.0,40.8346,40.8737,40.8346,40.8659,49956.0
2016-05-20 12:10:00,52.3,52.31,52.28,52.28,26508.0,40.8659,40.8737,40.8502,40.8502,26508.0
2016-05-20 12:15:00,52.28,52.28,52.25,52.26,30478.0,40.8502,40.8502,40.8268,40.8346,30478.0
2016-05-20 12:20:00,52.27,52.28,52.26,52.27,35407.0,40.8424,40.8502,40.8346,40.8424,35407.0
2016-05-20 12:25:00,52.27,52.28,52.25,52.26,35936.0,40.8424,40.8502,40.8268,40.8346,35936.0
2016-05-20 12:30:00,52.27,52.28,52.25,52.26,87355.0,40.8424,40.8502,40.8268,40.8346,87355.0
2016-05-20 12:35:00,52.26,52.3,52.26,52.28,27288.0,40.8346,40.8659,40.8346,40.8502,27288.0
2016-05-20 12:40:00,52.28,52.31,52.28,52.29,78664.0,40.8502,40.8737,40.8502,40.858,78664.0
2016-05-20 12:45:00,52.29,52.32,52.28,52.31,37396.0,40.858,40.8815,40.8502,40.8737,37396.0
2016-05-20 12:50:00,52.31,52.31,52.28,52.29,10493.0,40.8737,40.8737,40.8502,40.858,10493.0
2016-05-20 12:55:00,52.29,52.3,52.26,52.27,18893.0,40.858,40.8659,40.8346,40.8424,18893.0
2016-05-20 13:00:00,52.27,52.29,52.27,52.28,9467.0,40.8424,40.858,40.8424,40.8502,9467.0
2016-05-20 13:05:00,52.27,52.28,52.25,52.28,21328.0,40.8424,40.8502,40.8268,40.8502,21328.0
2016-05-20 13:10:00,52.28,52.31,52.27,52.28,38473.0,40.8502,40.8737,40.8424,40.8502,38473.0
2016-05-20 13:15:00,52.28,52.3,52.27,52.29,14944.0,40.8502,40.8659,40.8424,40.858,14944.0
2016-05-20 13:20:00,52.29,52.31,52.27,52.28,19065.0,40.858,40.8737,40.8424,40.8502,19065.0
2016-05-20 13:25:00,52.27,52.29,52.24,52.25,15717.0,40.8424,40.858,40.819,40.8268,15717.0
2016-05-20 13:30:00,52.25,52.25,52.21,52.22,92266.0,40.8268,40.8268,40.7955,40.8033,92266.0
2016-05-20 13:35:00,52.23,52.24,52.2,52.22,25409.0,40.8112,40.819,40.7877,40.8033,25409.0
2016-05-20 13:40:00,52.22,52.25,52.2,52.24,28674.0,40.8033,40.8268,40.7877,40.819,28674.0
2016-05-20 13:45:00,52.24,52.24,52.21,52.24,30160.0,40.819,40.819,40.7955,40.819,30160.0
2016-05-20 13:50:00,52.24,52.26,52.22,52.23,141915.0,40.819,40.8346,40.8033,40.8112,141915.0
2016-05-20 13:55:00,52.23,52.25,52.22,52.24,95496.0,40.8112,40.8268,40.8033,40.819,95496.0
2016-05-20 14:00:00,52.24,52.25,52.22,52.23,31039.0,40.819,40.8268,40.8033,40.8112,31039.0
2016-05-20 14:05:00,52.23,52.26,52.22,52.26,29549.0,40.8112,40.8346,40.8033,40.8346,29549.0
2016-05-20 14:10:00,52.25,52.27,52.24,52.24,22980.0,40.8268,40.8424,40.819,40.819,22980.0
2016-05-20 14:15:00,52.25,52.27,52.24,52.26,12251.0,40.8268,40.8424,40.819,40.8346,12251.0
2016-05-20 14:20:00,52.26,52.32,52.25,52.31,40000.0,40.8346,40.8815,40.8268,40.8737,40000.0
2016-05-20 14:25:00,52.31,52.36,52.31,52.36,10815.0,40.8737,40.9127,40.8737,40.9127,10815.0
2016-05-20 14:30:00,52.35,52.36,52.32,52.32,33753.0,40.9049,40.9127,40.8815,40.8815,33753.0
2016-05-20 14:35:00,52.32,52.33,52.3,52.3,19378.0,40.8815,40.8893,40.8659,40.8659,19378.0
2016-05-20 14:40:00,52.31,52.33,52.3,52.32,17978.0,40.8737,40.8893,40.8659,40.8815,17978.0
2016-05-20 14:45:00,52.33,52.33,52.31,52.31,20844.0,40.8893,40.8893,40.8737,40.8737,20844.0
2016-05-20 14:50:00,52.3,52.3,52.24,52.24,19189.0,40.8659,40.8659,40.819,40.819,19189.0
2016-05-20 14:55:00,52.24,52.27,52.2,52.22,64358.0,40.819,40.8424,40.7877,40.8033,64358.0
2016-05-20 15:00:00,52.22,52.23,52.17,52.18,152962.0,40.8033,40.8112,40.7643,40.7721,152962.0
2016-05-20 15:05:00,52.17,52.18,52.15,52.16,72900.0,40.7643,40.7721,40.7486,40.7565,72900.0
2016-05-20 15:10:00,52.15,52.17,52.13,52.16,51189.0,40.7486,40.7643,40.733,40.7565,51189.0
2016-05-20 15:15:00,52.16,52.16,52.12,52.14,34645.0,40.7565,40.7565,40.7252,40.7408,34645.0
2016-05-20 15:20:00,52.13,52.16,52.1,52.11,125039.0,40.733,40.7565,40.7096,40.7174,125039.0
2016-05-20 15:25:00,52.12,52.14,52.11,52.13,36027.0,40.7252,40.7408,40.7174,40.733,36027.0
2016-05-20 15:30:00,52.13,52.15,52.12,52.15,112931.0,40.733,40.7486,40.7252,40.7486,112931.0
2016-05-20 15:35:00,52.15,52.16,52.12,52.14,126931.0,40.7486,40.7565,40.7252,40.7408,126931.0
2016-05-20 15:40:00,52.14,52.18,52.14,52.16,95063.0,40.7408,40.7721,40.7408,40.7565,95063.0
2016-05-20 15:45:00,52.16,52.18,52.15,52.16,70315.0,40.7565,40.7721,40.7486,40.7565,70315.0
2016-05-20 15:50:00,52.17,52.18,52.15,52.17,231876.0,40.7643,40.7721,40.7486,40.7643,231876.0
2016-05-20 15:55:00,52.17,52.2,52.15,52.18,603592.0,40.7643,40.7877,40.7486,40.7721,603592.0
2016-05-23 09:30:00,52.25,52.27,52.11,52.2,148135.0,40.8268,40.8424,40.7174,40.7877,148135.0
2016-05-23 09:35:00,52.21,52.26,52.14,52.23,244558.0,40.7955,40.8346,40.7408,40.8112,244558.0
2016-05-23 09:40:00,52.23,52.3,52.23,52.28,164012.0,40.8112,40.8659,40.8112,40.8502,164012.0
2016-05-23 09:45:00,52.28,52.35,52.28,52.3,140033.0,40.8502,40.9049,40.8502,40.8659,140033.0
2016-05-23 09:50:00,52.3,52.31,52.24,52.29,124029.0,40.8659,40.8737,40.819,40.858,124029.0
2016-05-23 09:55:00,52.29,52.34,52.27,52.3,136202.0,40.858,40.8971,40.8424,40.8659,136202.0
2016-05-23 10:00:00,52.3,52.32,52.26,52.26,85865.0,40.8659,40.8815,40.8346,40.8346,85865.0
2016-05-23 10:05:00,52.26,52.29,52.25,52.27,80917.0,40.8346,40.858,40.8268,40.8424,80917.0
2016-05-23 10:10:00,52.27,52.32,52.26,52.28,96552.0,40.8424,40.8815,40.8346,40.8502,96552.0
2016-05-23 10:15:00,52.29,52.29,52.23,52.24,152447.0,40.858,40.858,40.8112,40.819,152447.0
2016-05-23 10:20:00,52.25,52.29,52.24,52.27,85477.0,40.8268,40.858,40.819,40.8424,85477.0
2016-05-23 10:25:00,52.28,52.3,52.24,52.25,78161.0,40.8502,40.8659,40.819,40.8268,78161.0
2016-05-23 10:30:00,52.24,52.27,52.23,52.27,101253.0,40.819,40.8424,40.8112,40.8424,101253.0
2016-05-23 10:35:00,52.26,52.27,52.24,52.25,38953.0,40.8346,40.8424,40.819,40.8268,38953.0
2016-05-23 10:40:00,52.24,52.27,52.21,52.22,38301.0,40.819,40.8424,40.7955,40.8033,38301.0
2016-05-23 10:45:00,52.22,52.23,52.17,52.18,69760.0,40.8033,40.8112,40.7643,40.7721,69760.0
2016-05-23 10:50:00,52.18,52.2,52.16,52.19,64793.0,40.7721,40.7877,40.7565,40.7799,64793.0
2016-05-23 10:55:00,52.19,52.21,52.17,52.19,63513.0,40.7799,40.7955,40.7643,40.7799,63513.0
2016-05-23 11:00:00,52.19,52.22,52.17,52.19,52458.0,40.7799,40.8033,40.7643,40.7799,52458.0
2016-05-23 11:05:00,52.19,52.23,52.19,52.23,45936.0,40.7799,40.8112,40.7799,40.8112,45936.0
2016-05-23 11:10:00,52.23,52.26,52.23,52.26,85688.0,40.8112,40.8346,40.8112,40.8346,85688.0
2016-05-23 11:15:00,52.26,52.27,52.25,52.27,24571.0,40.8346,40.8424,40.8268,40.8424,24571.0
2016-05-23 11:20:00,52.27,52.29,52.26,52.28,64421.0,40.8424,40.858,40.8346,40.8502,64421.0
2016-05-23 11:25:00,52.27,52.3,52.24,52.3,62571.0,40.8424,40.8659,40.819,40.8659,62571.0
2016-05-23 11:30:00,52.29,52.31,52.23,52.24,84723.0,40.858,40.8737,40.8112,40.819,84723.0
2016-05-23 11:35:00,52.23,52.26,52.22,52.26,45806.0,40.8112,40.8346,40.8033,40.8346,45806.0
2016-05-23 11:40:00,52.26,52.28,52.25,52.27,47214.0,40.8346,40.8502,40.8268,40.8424,47214.0
2016-05-23 11:45:00,52.27,52.27,52.23,52.25,26781.0,40.8424,40.8424,40.8112,40.8268,26781.0
2016-05-23 11:50:00,52.25,52.25,52.22,52.24,30367.0,40.8268,40.8268,40.8033,40.819,30367.0
2016-05-23 11:55:00,52.23,52.25,52.22,52.25,55549.0,40.8112,40.8268,40.8033,40.8268,55549.0
2016-05-23 12:00:00,52.25,52.27,52.24,52.26,31148.0,40.8268,40.8424,40.819,40.8346,31148.0
2016-05-23 12:05:00,52.26,52.27,52.22,52.23,110482.0,40.8346,40.8424,40.8033,40.8112,110482.0
2016-05-23 12:10:00,52.23,52.28,52.23,52.26,35406.0,40.8112,40.8502,40.8112,40.8346,35406.0
2016-05-23 12:15:00,52.27,52.3,52.26,52.27,86748.0,40.8424,40.8659,40.8346,40.8424,86748.0
2016-05-23 12:20:00,52.28,52.3,52.28,52.28,37760.0,40.8502,40.8659,40.8502,40.8502,37760.0
2016-05-23 12:25:00,52.28,52.3,52.26,52.27,50568.0,40.8502,40.8659,40.8346,40.8424,50568.0
2016-05-23 12:30:00,52.28,52.28,52.25,52.25,43440.0,40.8502,40.8502,40.8268,40.8268,43440.0
2016-05-23 12:35:00,52.26,52.26,52.21,52.21,29797.0,40.8346,40.8346,40.7955,40.7955,29797.0
2016-05-23 12:40:00,52.21,52.25,52.2,52.25,46410.0,40.7955,40.8268,40.7877,40.8268,46410.0
2016-05-23 12:45:00,52.25,52.25,52.2,52.2,20269.0,40.8268,40.8268,40.7877,40.7877,20269.0
2016-05-23 12:50:00,52.2,52.23,52.2,52.22,28772.0,40.7877,40.8112,40.7877,40.8033,28772.0
2016-05-23 12:55:00,52.21,52.24,52.21,52.24,16715.0,40.7955,40.819,40.7955,40.819,16715.0
2016-05-23 13:00:00,52.23,52.26,52.23,52.23,28240.0,40.8112,40.8346,40.8112,40.8112,28240.0
2016-05-23 13:05:00,52.23,52.24,52.21,52.21,44526.0,40.8112,40.819,40.7955,40.7955,44526.0
2016-05-23 13:10:00,52.21,52.26,52.21,52.25,42199.0,40.7955,40.8346,40.7955,40.8268,42199.0
2016-05-23 13:15:00,52.25,52.27,52.24,52.25,43358.0,40.8268,40.8424,40.819,40.8268,43358.0
2016-05-23 13:20:00,52.25,52.25,52.2,52.21,45081.0,40.8268,40.8268,40.7877,40.7955,45081.0
2016-05-23 13:25:00,52.21,52.24,52.2,52.23,78501.0,40.7955,40.819,40.7877,40.8112,78501.0
2016-05-23 13:30:00,52.22,52.24,52.22,52.23,66997.0,40.8033,40.819,40.8033,40.8112,66997.0
2016-05-23 13:35:00,52.23,52.25,52.21,52.25,58693.0,40.8112,40.8268,40.7955,40.8268,58693.0
2016-05-23 13:40:00,52.25,52.26,52.22,52.23,20642.0,40.8268,40.8346,40.8033,40.8112,20642.0
2016-05-23 13:45:00,52.22,52.24,52.2,52.22,290378.0,40.8033,40.819,40.7877,40.8033,290378.0
2016-05-23 13:50:00,52.23,52.24,52.21,52.23,79344.0,40.8112,40.819,40.7955,40.8112,79344.0
2016-05-23 13:55:00,52.23,52.25,52.23,52.24,216304.0,40.8112,40.8268,40.8112,40.819,216304.0
2016-05-23 14:00:00,52.24,52.26,52.24,52.26,55225.0,40.819,40.8346,40.819,40.8346,55225.0
2016-05-23 14:05:00,52.26,52.26,52.25,52.26,72032.0,40.8346,40.8346,40.8268,40.8346,72032.0
2016-05-23 14:10:00,52.26,52.26,52.25,52.25,65375.0,40.8346,40.8346,40.8268,40.8268,65375.0
2016-05-23 14:15:00,52.26,52.28,52.25,52.27,143282.0,40.8346,40.8502,40.8268,40.8424,143282.0
2016-05-23 14:20:00,52.27,52.28,52.27,52.28,126825.0,40.8424,40.8502,40.8424,40.8502,126825.0
2016-05-23 14:25:00,52.27,52.29,52.24,52.28,215756.0,40.8424,40.858,40.819,40.8502,215756.0
2016-05-23 14:30:00,52.27,52.29,52.25,52.26,51726.0,40.8424,40.858,40.8268,40.8346,51726.0
2016-05-23 14:35:00,52.26,52.28,52.25,52.27,96162.0,40.8346,40.8502,40.8268,40.8424,96162.0
2016-05-23 14:40:00,52.27,52.29,52.27,52.29,145937.0,40.8424,40.858,40.8424,40.858,145937.0
2016-05-23 14:45:00,52.29,52.29,52.26,52.27,126844.0,40.858,40.858,40.8346,40.8424,126844.0
2016-05-23 14:50:00,52.27,52.28,52.23,52.24,95403.0,40.8424,40.8502,40.8112,40.819,95403.0
2016-05-23 14:55:00,52.24,52.25,52.22,52.23,32357.0,40.819,40.8268,40.8033,40.8112,32357.0
2016-05-23 15:00:00,52.23,52.26,52.23,52.25,75642.0,40.8112,40.8346,40.8112,40.8268,75642.0
2016-05-23 15:05:00,52.25,52.26,52.24,52.26,155084.0,40.8268,40.8346,40.819,40.8346,155084.0
2016-05-23 15:10:00,52.25,52.25,52.22,52.23,67381.0,40.8268,40.8268,40.8033,40.8112,67381.0
2016-05-23 15:15:00,52.23,52.23,52.2,52.21,80275.0,40.8112,40.8112,40.7877,40.7955,80275.0
2016-05-23 15:20:00,52.2,52.22,52.19,52.21,63657.0,40.7877,40.8033,40.7799,40.7955,63657.0
2016-05-23 15:25:00,52.21,52.21,52.18,52.19,74193.0,40.7955,40.7955,40.7721,40.7799,74193.0
2016-05-23 15:30:00,52.19,52.24,52.17,52.21,210502.0,40.7799,40.819,40.7643,40.7955,210502.0
2016-05-23 15:35:00,52.21,52.21,52.18,52.2,187767.0,40.7955,40.7955,40.7721,40.7877,187767.0
2016-05-23 15:40:00,52.19,52.2,52.17,52.2,172700.0,40.7799,40.7877,40.7643,40.7877,172700.0
2016-05-23 15:45:00,52.2,52.23,52.18,52.23,180014.0,40.7877,40.8112,40.7721,40.8112,180014.0
2016-05-23 15:50:00,52.23,52.23,52.2,52.21,146649.0,40.8112,40.8112,40.7877,40.7955,146649.0
2016-05-23 15:55:00,52.21,52.22,52.17,52.2,479796.0,40.7955,40.8033,40.7643,40.7877,479796.0
2016-05-24 09:30:00,52.33,52.51,52.31,52.5,264510.0,40.8893,41.0299,40.8737,41.0221,264510.0
2016-05-24 09:35:00,52.51,52.64,52.51,52.63,143353.0,41.0299,41.1315,41.0299,41.1237,143353.0
2016-05-24 09:40:00,52.63,52.69,52.62,52.65,171397.0,41.1237,41.1706,41.1159,41.1393,171397.0
2016-05-24 09:45:00,52.65,52.73,52.62,52.7,197341.0,41.1393,41.2018,41.1159,41.1784,197341.0
2016-05-24 09:50:00,52.7,52.71,52.64,52.69,129515.0,41.1784,41.1862,41.1315,41.1706,129515.0
2016-05-24 09:55:00,52.69,52.71,52.65,52.65,146170.0,41.1706,41.1862,41.1393,41.1393,146170.0
2016-05-24 10:00:00,52.64,52.67,52.61,52.63,262401.0,41.1315,41.155,41.1081,41.1237,262401.0
2016-05-24 10:05:00,52.62,52.67,52.61,52.64,284949.0,41.1159,41.155,41.1081,41.1315,284949.0
2016-05-24 10:10:00,52.63,52.65,52.59,52.62,50218.0,41.1237,41.1393,41.0925,41.1159,50218.0
2016-05-24 10:15:00,52.61,52.63,52.58,52.62,61120.0,41.1081,41.1237,41.0846,41.1159,61120.0
2016-05-24 10:20:00,52.63,52.67,52.62,52.65,117446.0,41.1237,41.155,41.1159,41.1393,117446.0
2016-05-24 10:25:00,52.65,52.65,52.61,52.62,169653.0,41.1393,41.1393,41.1081,41.1159,169653.0
2016-05-24 10:30:00,52.62,52.66,52.6,52.64,95276.0,41.1159,41.1471,41.1003,41.1315,95276.0
2016-05-24 10:35:00,52.64,52.69,52.64,52.65,68489.0,41.1315,41.1706,41.1315,41.1393,68489.0
2016-05-24 10:40:00,52.65,52.69,52.63,52.63,72859.0,41.1393,41.1706,41.1237,41.1237,72859.0
2016-05-24 10:45:00,52.64,52.66,52.62,52.64,96548.0,41.1315,41.1471,41.1159,41.1315,96548.0
2016-05-24 10:50:00,52.63,52.68,52.63,52.66,135844.0,41.1237,41.1628,41.1237,41.1471,135844.0
2016-05-24 10:55:00,52.66,52.69,52.65,52.67,49566.0,41.1471,41.1706,41.1393,41.155,49566.0
2016-05-24 11:00:00,52.67,52.69,52.64,52.66,34213.0,41.155,41.1706,41.1315,41.1471,34213.0
2016-05-24 11:05:00,52.66,52.68,52.63,52.63,30560.0,41.1471,41.1628,41.1237,41.1237,30560.0
2016-05-24 11:10:00,52.63,52.67,52.63,52.66,40085.0,41.1237,41.155,41.1237,41.1471,40085.0
2016-05-24 11:15:00,52.66,52.67,52.64,52.65,24986.0,41.1471,41.155,41.1315,41.1393,24986.0
2016-05-24 11:20:00,52.66,52.72,52.66,52.71,65058.0,41.1471,41.194,41.1471,41.1862,65058.0
2016-05-24 11:25:00,52.71,52.72,52.66,52.66,59903.0,41.1862,41.194,41.1471,41.1471,59903.0
2016-05-24 11:30:00,52.66,52.69,52.65,52.67,62618.0,41.1471,41.1706,41.1393,41.155,62618.0
2016-05-24 11:35:00,52.66,52.7,52.66,52.69,34589.0,41.1471,41.1784,41.1471,41.1706,34589.0
2016-05-24 11:40:00,52.69,52.71,52.65,52.66,390517.0,41.1706,41.1862,41.1393,41.1471,390517.0
2016-05-24 11:45:00,52.66,52.67,52.65,52.66,36948.0,41.1471,41.155,41.1393,41.1471,36948.0
2016-05-24 11:50:00,52.67,52.71,52.66,52.7,35944.0,41.155,41.1862,41.1471,41.1784,35944.0
2016-05-24 11:55:00,52.71,52.73,52.69,52.7,101304.0,41.1862,41.2018,41.1706,41.1784,101304.0
2016-05-24 12:00:00,52.71,52.71,52.68,52.68,74782.0,41.1862,41.1862,41.1628,41.1628,74782.0
2016-05-24 12:05:00,52.69,52.71,52.68,52.69,121105.0,41.1706,41.1862,41.1628,41.1706,121105.0
2016-05-24 12:10:00,52.69,52.7,52.66,52.67,58257.0,41.1706,41.1784,41.1471,41.155,58257.0
2016-05-24 12:15:00,52.67,52.7,52.67,52.7,28269.0,41.155,41.1784,41.155,41.1784,28269.0
2016-05-24 12:20:00,52.7,52.72,52.69,52.7,62398.0,41.1784,41.194,41.1706,41.1784,62398.0
2016-05-24 12:25:00,52.7,52.7,52.68,52.68,33139.0,41.1784,41.1784,41.1628,41.1628,33139.0
2016-05-24 12:30:00,52.68,52.69,52.66,52.66,40204.0,41.1628,41.1706,41.1471,41.1471,40204.0
2016-05-24 12:35:00,52.66,52.67,52.65,52.67,26174.0,41.1471,41.155,41.1393,41.155,26174.0
2016-05-24 12:40:00,52.67,52.69,52.67,52.69,36015.0,41.155,41.1706,41.155,41.1706,36015.0
2016-05-24 12:45:00,52.69,52.71,52.68,52.69,164684.0,41.1706,41.1862,41.1628,41.1706,164684.0
2016-05-24 12:50:00,52.69,52.73,52.68,52.7,84161.0,41.1706,41.2018,41.1628,41.1784,84161.0
2016-05-24 12:55:00,52.71,52.74,52.7,52.74,47430.0,41.1862,41.2097,41.1784,41.2097,47430.0
2016-05-24 13:00:00,52.74,52.76,52.72,52.73,93292.0,41.2097,41.2253,41.194,41.2018,93292.0
2016-05-24 13:05:00,52.73,52.74,52.7,52.7,34094.0,41.2018,41.2097,41.1784,41.1784,34094.0
2016-05-24 13:10:00,52.71,52.72,52.7,52.71,31721.0,41.1862,41.194,41.1784,41.1862,31721.0
2016-05-24 13:15:00,52.71,52.72,52.68,52.68,41070.0,41.1862,41.194,41.1628,41.1628,41070.0
2016-05-24 13:20:00,52.67,52.69,52.65,52.66,44985.0,41.155,41.1706,41.1393,41.1471,44985.0
2016-05-24 13:25:00,52.66,52.67,52.64,52.65,53802.0,41.1471,41.155,41.1315,41.1393,53802.0
2016-05-24 13:30:00,52.65,52.67,52.63,52.64,66008.0,41.1393,41.155,41.1237,41.1315,66008.0
2016-05-24 13:35:00,52.63,52.64,52.61,52.62,34655.0,41.1237,41.1315,41.1081,41.1159,34655.0
2016-05-24 13:40:00,52.62,52.64,52.6,52.62,123492.0,41.1159,41.1315,41.1003,41.1159,123492.0
2016-05-24 13:45:00,52.63,52.63,52.6,52.62,60859.0,41.1237,41.1237,41.1003,41.1159,60859.0
2016-05-24 13:50:00,52.62,52.67,52.62,52.64,320059.0,41.1159,41.155,41.1159,41.1315,320059.0
2016-05-24 13:55:00,52.64,52.65,52.62,52.63,65816.0,41.1315,41.1393,41.1159,41.1237,65816.0
2016-05-24 14:00:00,52.63,52.63,52.61,52.62,92105.0,41.1237,41.1237,41.1081,41.1159,92105.0
2016-05-24 14:05:00,52.62,52.64,52.59,52.61,111479.0,41.1159,41.1315,41.0925,41.1081,111479.0
2016-05-24 14:10:00,52.61,52.65,52.61,52.64,72799.0,41.1081,41.1393,41.1081,41.1315,72799.0
2016-05-24 14:15:00,52.64,52.66,52.63,52.65,47854.0,41.1315,41.1471,41.1237,41.1393,47854.0
2016-05-24 14:20:00,52.64,52.64,52.6,52.6,34010.0,41.1315,41.1315,41.1003,41.1003,34010.0
2016-05-24 14:25:00,52.6,52.62,52.6,52.6,32890.0,41.1003,41.1159,41.1003,41.1003,32890.0
2016-05-24 14:30:00,52.61,52.63,52.6,52.63,60546.0,41.1081,41.1237,41.1003,41.1237,60546.0
2016-05-24 14:35:00,52.63,52.63,52.59,52.61,61409.0,41.1237,41.1237,41.0925,41.1081,61409.0
2016-05-24 14:40:00,52.61,52.63,52.6,52.61,52005.0,41.1081,41.1237,41.1003,41.1081,52005.0
2016-05-24 14:45:00,52.61,52.64,52.6,52.63,48367.0,41.1081,41.1315,41.1003,41.1237,48367.0
2016-05-24 14:50:00,52.64,52.66,52.64,52.65,50902.0,41.1315,41.1471,41.1315,41.1393,50902.0
2016-05-24 14:55:00,52.66,52.7,52.65,52.67,121323.0,41.1471,41.1784,41.1393,41.155,121323.0
2016-05-24 15:00:00,52.67,52.71,52.67,52.7,81176.0,41.155,41.1862,41.155,41.1784,81176.0
2016-05-24 15:05:00,52.71,52.71,52.67,52.68,75008.0,41.1862,41.1862,41.155,41.1628,75008.0
2016-05-24 15:10:00,52.69,52.7,52.67,52.68,102193.0,41.1706,41.1784,41.155,41.1628,102193.0
2016-05-24 15:15:00,52.68,52.72,52.68,52.72,96876.0,41.1628,41.194,41.1628,41.194,96876.0
2016-05-24 15:20:00,52.71,52.75,52.71,52.75,148320.0,41.1862,41.2175,41.1862,41.2175,148320.0
2016-05-24 15:25:00,52.75,52.77,52.71,52.73,224134.0,41.2175,41.2331,41.1862,41.2018,224134.0
2016-05-24 15:30:00,52.73,52.74,52.67,52.67,166867.0,41.2018,41.2097,41.155,41.155,166867.0
2016-05-24 15:35:00,52.67,52.7,52.67,52.68,169962.0,41.155,41.1784,41.155,41.1628,169962.0
2016-05-24 15:40:00,52.69,52.7,52.66,52.68,214944.0,41.1706,41.1784,41.1471,41.1628,214944.0
2016-05-24 15:45:00,52.68,52.7,52.66,52.66,202194.0,41.1628,41.1784,41.1471,41.1471,202194.0
2016-05-24 15:50:00,52.66,52.7,52.66,52.68,291206.0,41.1471,41.1784,41.1471,41.1628,291206.0
2016-05-24 15:55:00,52.69,52.7,52.66,52.66,804652.0,41.1706,41.1784,41.1471,41.1471,804652.0
2016-05-25 09:30:00,52.75,52.85,52.7,52.76,227968.0,41.2175,41.2956,41.1784,41.2253,227968.0
2016-05-25 09:35:00,52.76,52.78,52.68,52.7,131968.0,41.2253,41.2409,41.1628,41.1784,131968.0
2016-05-25 09:40:00,52.7,52.72,52.63,52.72,115586.0,41.1784,41.194,41.1237,41.194,115586.0
2016-05-25 09:45:00,52.72,52.78,52.7,52.72,87084.0,41.194,41.2409,41.1784,41.194,87084.0
2016-05-25 09:50:00,52.72,52.79,52.71,52.75,74757.0,41.194,41.2487,41.1862,41.2175,74757.0
2016-05-25 09:55:00,52.76,52.79,52.74,52.78,108474.0,41.2253,41.2487,41.2097,41.2409,108474.0
2016-05-25 10:00:00,52.78,52.83,52.77,52.8,84299.0,41.2409,41.28,41.2331,41.2565,84299.0
2016-05-25 10:05:00,52.79,52.87,52.79,52.86,104565.0,41.2487,41.3112,41.2487,41.3034,104565.0
2016-05-25 10:10:00,52.86,52.88,52.84,52.85,93575.0,41.3034,41.319,41.2878,41.2956,93575.0
2016-05-25 10:15:00,52.84,52.86,52.83,52.86,216708.0,41.2878,41.3034,41.28,41.3034,216708.0
2016-05-25 10:20:00,52.86,52.86,52.81,52.83,159862.0,41.3034,41.3034,41.2644,41.28,159862.0
2016-05-25 10:25:00,52.83,52.85,52.8,52.85,57445.0,41.28,41.2956,41.2565,41.2956,57445.0
2016-05-25 10:30:00,52.84,52.87,52.8,52.82,82302.0,41.2878,41.3112,41.2565,41.2722,82302.0
2016-05-25 10:35:00,52.83,52.86,52.81,52.82,57053.0,41.28,41.3034,41.2644,41.2722,57053.0
2016-05-25 10:40:00,52.82,52.84,52.79,52.79,107343.0,41.2722,41.2878,41.2487,41.2487,107343.0
2016-05-25 10:45:00,52.8,52.81,52.77,52.79,49777.0,41.2565,41.2644,41.2331,41.2487,49777.0
2016-05-25 10:50:00,52.79,52.84,52.78,52.83,42128.0,41.2487,41.2878,41.2409,41.28,42128.0
2016-05-25 10:55:00,52.83,52.87,52.82,52.86,23030.0,41.28,41.3112,41.2722,41.3034,23030.0
2016-05-25 11:00:00,52.87,52.89,52.85,52.88,37351.0,41.3112,41.3269,41.2956,41.319,37351.0
2016-05-25 11:05:00,52.88,52.88,52.82,52.82,105774.0,41.319,41.319,41.2722,41.2722,105774.0
2016-05-25 11:10:00,52.82,52.82,52.78,52.8,106733.0,41.2722,41.2722,41.2409,41.2565,106733.0
2016-05-25 11:15:00,52.81,52.87,52.8,52.87,41762.0,41.2644,41.3112,41.2565,41.3112,41762.0
2016-05-25 11:20:00,52.86,52.87,52.84,52.85,149461.0,41.3034,41.3112,41.2878,41.2956,149461.0
2016-05-25 11:25:00,52.84,52.86,52.84,52.86,22455.0,41.2878,41.3034,41.2878,41.3034,22455.0
2016-05-25 11:30:00,52.86,52.89,52.84,52.89,32193.0,41.3034,41.3269,41.2878,41.3269,32193.0
2016-05-25 11:35:00,52.89,52.9,52.87,52.89,27790.0,41.3269,41.3347,41.3112,41.3269,27790.0
2016-05-25 11:40:00,52.89,52.9,52.86,52.87,34963.0,41.3269,41.3347,41.3034,41.3112,34963.0
2016-05-25 11:45:00,52.87,52.88,52.84,52.84,86543.0,41.3112,41.319,41.2878,41.2878,86543.0
2016-05-25 11:50:00,52.84,52.84,52.81,52.83,105159.0,41.2878,41.2878,41.2644,41.28,105159.0
2016-05-25 11:55:00,52.83,52.85,52.8,52.84,38792.0,41.28,41.2956,41.2565,41.2878,38792.0
2016-05-25 12:00:00,52.85,52.85,52.83,52.83,33489.0,41.2956,41.2956,41.28,41.28,33489.0
2016-05-25 12:05:00,52.83,52.83,52.8,52.81,17257.0,41.28,41.28,41.2565,41.2644,17257.0
2016-05-25 12:10:00,52.81,52.83,52.8,52.8,208623.0,41.2644,41.28,41.2565,41.2565,208623.0
2016-05-25 12:15:00,52.8,52.82,52.79,52.79,28361.0,41.2565,41.2722,41.2487,41.2487,28361.0
2016-05-25 12:20:00,52.8,52.81,52.78,52.79,38260.0,41.2565,41.2644,41.2409,41.2487,38260.0
2016-05-25 12:25:00,52.8,52.8,52.77,52.78,32104.0,41.2565,41.2565,41.2331,41.2409,32104.0
2016-05-25 12:30:00,52.78,52.8,52.76,52.8,29071.0,41.2409,41.2565,41.2253,41.2565,29071.0
2016-05-25 12:35:00,52.8,52.82,52.78,52.81,60283.0,41.2565,41.2722,41.2409,41.2644,60283.0
2016-05-25 12:40:00,52.81,52.82,52.79,52.8,36142.0,41.2644,41.2722,41.2487,41.2565,36142.0
2016-05-25 12:45:00,52.81,52.81,52.79,52.79,13311.0,41.2644,41.2644,41.2487,41.2487,13311.0
2016-05-25 12:50:00,52.8,52.81,52.78,52.79,25740.0,41.2565,41.2644,41.2409,41.2487,25740.0
2016-05-25 12:55:00,52.79,52.8,52.78,52.79,37613.0,41.2487,41.2565,41.2409,41.2487,37613.0
2016-05-25 13:00:00,52.79,52.84,52.78,52.83,79657.0,41.2487,41.2878,41.2409,41.28,79657.0
2016-05-25 13:05:00,52.83,52.84,52.81,52.82,34191.0,41.28,41.2878,41.2644,41.2722,34191.0
2016-05-25 13:10:00,52.83,52.85,52.82,52.85,174810.0,41.28,41.2956,41.2722,41.2956,174810.0
2016-05-25 13:15:00,52.85,52.85,52.83,52.83,10418.0,41.2956,41.2956,41.28,41.28,10418.0
2016-05-25 13:20:00,52.83,52.86,52.83,52.86,80025.0,41.28,41.3034,41.28,41.3034,80025.0
2016-05-25 13:25:00,52.85,52.86,52.82,52.83,236379.0,41.2956,41.3034,41.2722,41.28,236379.0
2016-05-25 13:30:00,52.83,52.84,52.83,52.84,286192.0,41.28,41.2878,41.28,41.2878,286192.0
2016-05-25 13:35:00,52.84,52.85,52.83,52.84,87378.0,41.2878,41.2956,41.28,41.2878,87378.0
2016-05-25 13:40:00,52.84,52.84,52.82,52.84,63623.0,41.2878,41.2878,41.2722,41.2878,63623.0
2016-05-25 13:45:00,52.84,52.84,52.81,52.81,23181.0,41.2878,41.2878,41.2644,41.2644,23181.0
2016-05-25 13:50:00,52.82,52.85,52.82,52.85,29197.0,41.2722,41.2956,41.2722,41.2956,29197.0
2016-05-25 13:55:00,52.85,52.86,52.84,52.86,57920.0,41.2956,41.3034,41.2878,41.3034,57920.0
2016-05-25 14:00:00,52.86,52.86,52.83,52.84,32873.0,41.3034,41.3034,41.28,41.2878,32873.0
2016-05-25 14:05:00,52.83,52.84,52.83,52.84,99268.0,41.28,41.2878,41.28,41.2878,99268.0
2016-05-25 14:10:00,52.84,52.87,52.84,52.85,18870.0,41.2878,41.3112,41.2878,41.2956,18870.0
2016-05-25 14:15:00,52.85,52.88,52.84,52.87,17175.0,41.2956,41.319,41.2878,41.3112,17175.0
2016-05-25 14:20:00,52.88,52.89,52.87,52.89,23909.0,41.319,41.3269,41.3112,41.3269,23909.0
2016-05-25 14:25:00,52.89,52.91,52.88,52.9,46311.0,41.3269,41.3425,41.319,41.3347,46311.0
2016-05-25 14:30:00,52.9,52.92,52.89,52.92,63549.0,41.3347,41.3503,41.3269,41.3503,63549.0
2016-05-25 14:35:00,52.93,52.95,52.9,52.91,69654.0,41.3581,41.3737,41.3347,41.3425,69654.0
2016-05-25 14:40:00,52.91,52.92,52.89,52.91,52805.0,41.3425,41.3503,41.3269,41.3425,52805.0
2016-05-25 14:45:00,52.91,52.93,52.84,52.84,31672.0,41.3425,41.3581,41.2878,41.2878,31672.0
2016-05-25 14:50:00,52.83,52.84,52.82,52.83,45283.0,41.28,41.2878,41.2722,41.28,45283.0
2016-05-25 14:55:00,52.83,52.85,52.81,52.82,23261.0,41.28,41.2956,41.2644,41.2722,23261.0
2016-05-25 15:00:00,52.82,52.84,52.81,52.81,36517.0,41.2722,41.2878,41.2644,41.2644,36517.0
2016-05-25 15:05:00,52.82,52.83,52.81,52.83,143693.0,41.2722,41.28,41.2644,41.28,143693.0
2016-05-25 15:10:00,52.83,52.84,52.81,52.82,67588.0,41.28,41.2878,41.2644,41.2722,67588.0
2016-05-25 15:15:00,52.82,52.86,52.81,52.85,318308.0,41.2722,41.3034,41.2644,41.2956,318308.0
2016-05-25 15:20:00,52.84,52.87,52.84,52.86,77922.0,41.2878,41.3112,41.2878,41.3034,77922.0
2016-05-25 15:25:00,52.86,52.95,52.85,52.94,98601.0,41.3034,41.3737,41.2956,41.3659,98601.0
2016-05-25 15:30:00,52.94,52.95,52.89,52.89,183866.0,41.3659,41.3737,41.3269,41.3269,183866.0
2016-05-25 15:35:00,52.89,52.9,52.85,52.87,101934.0,41.3269,41.3347,41.2956,41.3112,101934.0
2016-05-25 15:40:00,52.86,52.87,52.82,52.84,147755.0,41.3034,41.3112,41.2722,41.2878,147755.0
2016-05-25 15:45:00,52.83,52.83,52.77,52.78,166218.0,41.28,41.28,41.2331,41.2409,166218.0
2016-05-25 15:50:00,52.78,52.81,52.77,52.78,328491.0,41.2409,41.2644,41.2331,41.2409,328491.0
2016-05-25 15:55:00,52.78,52.81,52.73,52.74,1573493.0,41.2409,41.2644,41.2018,41.2097,1573493.0
2016-05-26 09:30:00,52.79,52.92,52.79,52.92,359814.0,41.2487,41.3503,41.2487,41.3503,359814.0
2016-05-26 09:35:00,52.92,52.95,52.87,52.91,137048.0,41.3503,41.3737,41.3112,41.3425,137048.0
2016-05-26 09:40:00,52.91,53.02,52.91,52.98,109098.0,41.3425,41.4284,41.3425,41.3972,109098.0
2016-05-26 09:45:00,52.98,53.06,52.96,53.03,146317.0,41.3972,41.4597,41.3816,41.4363,146317.0
2016-05-26 09:50:00,53.02,53.02,52.98,53.01,369427.0,41.4284,41.4284,41.3972,41.4206,369427.0
2016-05-26 09:55:00,53.01,53.04,52.99,53.0,388207.0,41.4206,41.4441,41.405,41.4128,388207.0
2016-05-26 10:00:00,53.01,53.02,52.91,52.91,126793.0,41.4206,41.4284,41.3425,41.3425,126793.0
2016-05-26 10:05:00,52.9,52.95,52.87,52.94,133782.0,41.3347,41.3737,41.3112,41.3659,133782.0
2016-05-26 10:10:00,52.94,52.99,52.92,52.96,85540.0,41.3659,41.405,41.3503,41.3816,85540.0
2016-05-26 10:15:00,52.95,52.98,52.91,52.91,47145.0,41.3737,41.3972,41.3425,41.3425,47145.0
2016-05-26 10:20:00,52.91,52.94,52.9,52.91,451622.0,41.3425,41.3659,41.3347,41.3425,451622.0
2016-05-26 10:25:00,52.91,52.95,52.89,52.9,227457.0,41.3425,41.3737,41.3269,41.3347,227457.0
2016-05-26 10:30:00,52.9,52.96,52.9,52.93,118639.0,41.3347,41.3816,41.3347,41.3581,118639.0
2016-05-26 10:35:00,52.93,52.98,52.91,52.98,417967.0,41.3581,41.3972,41.3425,41.3972,417967.0
2016-05-26 10:40:00,52.98,53.02,52.98,53.0,296182.0,41.3972,41.4284,41.3972,41.4128,296182.0
2016-05-26 10:45:00,53.01,53.02,52.98,52.99,261219.0,41.4206,41.4284,41.3972,41.405,261219.0
2016-05-26 10:50:00,53.0,53.0,52.92,52.94,340026.0,41.4128,41.4128,41.3503,41.3659,340026.0
2016-05-26 10:55:00,52.94,52.96,52.93,52.95,145295.0,41.3659,41.3816,41.3581,41.3737,145295.0
2016-05-26 11:00:00,52.94,52.99,52.93,52.98,86142.0,41.3659,41.405,41.3581,41.3972,86142.0
2016-05-26 11:05:00,52.98,52.99,52.93,52.94,307740.0,41.3972,41.405,41.3581,41.3659,307740.0
2016-05-26 11:10:00,52.94,52.97,52.92,52.97,289385.0,41.3659,41.3894,41.3503,41.3894,289385.0
2016-05-26 11:15:00,52.96,52.96,52.94,52.94,96771.0,41.3816,41.3816,41.3659,41.3659,96771.0
2016-05-26 11:20:00,52.94,53.0,52.93,52.98,88366.0,41.3659,41.4128,41.3581,41.3972,88366.0
2016-05-26 11:25:00,52.98,52.98,52.93,52.96,27849.0,41.3972,41.3972,41.3581,41.3816,27849.0
2016-05-26 11:30:00,52.96,53.01,52.95,53.01,37778.0,41.3816,41.4206,41.3737,41.4206,37778.0
2016-05-26 11:35:00,53.01,53.01,52.98,52.99,36791.0,41.4206,41.4206,41.3972,41.405,36791.0
2016-05-26 11:40:00,52.98,53.01,52.97,53.01,16918.0,41.3972,41.4206,41.3894,41.4206,16918.0
2016-05-26 11:45:00,53.01,53.02,52.98,52.98,90064.0,41.4206,41.4284,41.3972,41.3972,90064.0
2016-05-26 11:50:00,52.98,53.01,52.97,53.0,61042.0,41.3972,41.4206,41.3894,41.4128,61042.0
2016-05-26 11:55:00,53.0,53.02,52.98,53.01,29653.0,41.4128,41.4284,41.3972,41.4206,29653.0
2016-05-26 12:00:00,53.01,53.01,52.98,52.98,12586.0,41.4206,41.4206,41.3972,41.3972,12586.0
2016-05-26 12:05:00,52.98,53.0,52.97,52.97,22838.0,41.3972,41.4128,41.3894,41.3894,22838.0
2016-05-26 12:10:00,52.98,52.99,52.95,52.98,21506.0,41.3972,41.405,41.3737,41.3972,21506.0
2016-05-26 12:15:00,52.98,52.98,52.95,52.95,11834.0,41.3972,41.3972,41.3737,41.3737,11834.0
2016-05-26 12:20:00,52.95,52.95,52.93,52.94,55999.0,41.3737,41.3737,41.3581,41.3659,55999.0
2016-05-26 12:25:00,52.94,52.95,52.9,52.92,23728.0,41.3659,41.3737,41.3347,41.3503,23728.0
2016-05-26 12:30:00,52.91,52.92,52.91,52.91,10206.0,41.3425,41.3503,41.3425,41.3425,10206.0
2016-05-26 12:35:00,52.91,52.93,52.89,52.93,72593.0,41.3425,41.3581,41.3269,41.3581,72593.0
2016-05-26 12:40:00,52.93,52.93,52.9,52.91,14649.0,41.3581,41.3581,41.3347,41.3425,14649.0
2016-05-26 12:45:00,52.91,52.91,52.89,52.91,14075.0,41.3425,41.3425,41.3269,41.3425,14075.0
2016-05-26 12:50:00,52.91,52.91,52.88,52.89,48737.0,41.3425,41.3425,41.319,41.3269,48737.0
2016-05-26 12:55:00,52.89,52.9,52.88,52.9,19939.0,41.3269,41.3347,41.319,41.3347,19939.0
2016-05-26 13:00:00,52.9,52.9,52.88,52.9,14542.0,41.3347,41.3347,41.319,41.3347,14542.0
2016-05-26 13:05:00,52.9,52.9,52.87,52.9,21457.0,41.3347,41.3347,41.3112,41.3347,21457.0
2016-05-26 13:10:00,52.89,52.9,52.87,52.9,19119.0,41.3269,41.3347,41.3112,41.3347,19119.0
2016-05-26 13:15:00,52.9,52.95,52.89,52.93,44605.0,41.3347,41.3737,41.3269,41.3581,44605.0
2016-05-26 13:20:00,52.94,52.95,52.93,52.93,12456.0,41.3659,41.3737,41.3581,41.3581,12456.0
2016-05-26 13:25:00,52.94,52.95,52.93,52.95,16806.0,41.3659,41.3737,41.3581,41.3737,16806.0
2016-05-26 13:30:00,52.95,52.97,52.92,52.97,16353.0,41.3737,41.3894,41.3503,41.3894,16353.0
2016-05-26 13:35:00,52.96,52.97,52.95,52.96,12569.0,41.3816,41.3894,41.3737,41.3816,12569.0
2016-05-26 13:40:00,52.96,52.97,52.93,52.94,12889.0,41.3816,41.3894,41.3581,41.3659,12889.0
2016-05-26 13:45:00,52.95,52.96,52.94,52.94,21641.0,41.3737,41.3816,41.3659,41.3659,21641.0
2016-05-26 13:50:00,52.94,52.95,52.92,52.94,22170.0,41.3659,41.3737,41.3503,41.3659,22170.0
2016-05-26 13:55:00,52.94,52.94,52.92,52.94,22735.0,41.3659,41.3659,41.3503,41.3659,22735.0
2016-05-26 14:00:00,52.94,52.96,52.94,52.94,26362.0,41.3659,41.3816,41.3659,41.3659,26362.0
2016-05-26 14:05:00,52.94,52.95,52.93,52.95,39935.0,41.3659,41.3737,41.3581,41.3737,39935.0
2016-05-26 14:10:00,52.95,52.96,52.94,52.95,16475.0,41.3737,41.3816,41.3659,41.3737,16475.0
2016-05-26 14:15:00,52.95,52.95,52.91,52.91,456044.0,41.3737,41.3737,41.3425,41.3425,456044.0
2016-05-26 14:20:00,52.91,52.94,52.9,52.94,63587.0,41.3425,41.3659,41.3347,41.3659,63587.0
2016-05-26 14:25:00,52.94,52.94,52.91,52.92,20002.0,41.3659,41.3659,41.3425,41.3503,20002.0
2016-05-26 14:30:00,52.93,52.95,52.92,52.95,26396.0,41.3581,41.3737,41.3503,41.3737,26396.0
2016-05-26 14:35:00,52.95,52.97,52.93,52.96,10447.0,41.3737,41.3894,41.3581,41.3816,10447.0
2016-05-26 14:40:00,52.96,52.97,52.95,52.96,8960.0,41.3816,41.3894,41.3737,41.3816,8960.0
2016-05-26 14:45:00,52.96,52.97,52.94,52.96,37019.0,41.3816,41.3894,41.3659,41.3816,37019.0
2016-05-26 14:50:00,52.97,52.97,52.94,52.96,23665.0,41.3894,41.3894,41.3659,41.3816,23665.0
2016-05-26 14:55:00,52.96,52.96,52.94,52.95,39421.0,41.3816,41.3816,41.3659,41.3737,39421.0
2016-05-26 15:00:00,52.95,52.97,52.95,52.95,50173.0,41.3737,41.3894,41.3737,41.3737,50173.0
2016-05-26 15:05:00,52.96,52.97,52.95,52.97,26562.0,41.3816,41.3894,41.3737,41.3894,26562.0
2016-05-26 15:10:00,52.97,52.97,52.94,52.95,77020.0,41.3894,41.3894,41.3659,41.3737,77020.0
2016-05-26 15:15:00,52.94,52.97,52.92,52.96,62222.0,41.3659,41.3894,41.3503,41.3816,62222.0
2016-05-26 15:20:00,52.96,52.97,52.95,52.97,41475.0,41.3816,41.3894,41.3737,41.3894,41475.0
2016-05-26 15:25:00,52.96,52.97,52.92,52.94,58178.0,41.3816,41.3894,41.3503,41.3659,58178.0
2016-05-26 15:30:00,52.94,52.94,52.92,52.94,62655.0,41.3659,41.3659,41.3503,41.3659,62655.0
2016-05-26 15:35:00,52.94,52.96,52.93,52.96,163507.0,41.3659,41.3816,41.3581,41.3816,163507.0
2016-05-26 15:40:00,52.96,52.97,52.95,52.96,76843.0,41.3816,41.3894,41.3737,41.3816,76843.0
2016-05-26 15:45:00,52.95,52.95,52.93,52.95,106895.0,41.3737,41.3737,41.3581,41.3737,106895.0
2016-05-26 15:50:00,52.94,52.94,52.91,52.91,86263.0,41.3659,41.3659,41.3425,41.3425,86263.0
2016-05-26 15:55:00,52.92,52.93,52.91,52.92,151340.0,41.3503,41.3581,41.3425,41.3503,151340.0
2016-05-27 09:30:00,53.0,53.06,52.97,52.99,153163.0,41.4128,41.4597,41.3894,41.405,153163.0
2016-05-27 09:35:00,52.99,53.03,52.95,53.0,76834.0,41.405,41.4363,41.3737,41.4128,76834.0
2016-05-27 09:40:00,52.99,53.05,52.98,53.02,87953.0,41.405,41.4519,41.3972,41.4284,87953.0
2016-05-27 09:45:00,53.03,53.03,52.95,53.0,70667.0,41.4363,41.4363,41.3737,41.4128,70667.0
2016-05-27 09:50:00,53.0,53.01,52.97,52.97,128435.0,41.4128,41.4206,41.3894,41.3894,128435.0
2016-05-27 09:55:00,52.97,53.04,52.97,53.01,168004.0,41.3894,41.4441,41.3894,41.4206,168004.0
2016-05-27 10:00:00,53.0,53.03,52.96,52.97,156627.0,41.4128,41.4363,41.3816,41.3894,156627.0
2016-05-27 10:05:00,52.97,52.99,52.94,52.97,55666.0,41.3894,41.405,41.3659,41.3894,55666.0
2016-05-27 10:10:00,52.96,52.96,52.87,52.89,160733.0,41.3816,41.3816,41.3112,41.3269,160733.0
2016-05-27 10:15:00,52.89,52.95,52.89,52.95,170659.0,41.3269,41.3737,41.3269,41.3737,170659.0
2016-05-27 10:20:00,52.94,52.95,52.89,52.94,102147.0,41.3659,41.3737,41.3269,41.3659,102147.0
2016-05-27 10:25:00,52.94,52.95,52.92,52.95,43694.0,41.3659,41.3737,41.3503,41.3737,43694.0
2016-05-27 10:30:00,52.96,52.99,52.95,52.95,56883.0,41.3816,41.405,41.3737,41.3737,56883.0
2016-05-27 10:35:00,52.96,52.99,52.94,52.95,48115.0,41.3816,41.405,41.3659,41.3737,48115.0
2016-05-27 10:40:00,52.95,52.96,52.92,52.95,57292.0,41.3737,41.3816,41.3503,41.3737,57292.0
2016-05-27 10:45:00,52.96,53.01,52.94,53.0,57875.0,41.3816,41.4206,41.3659,41.4128,57875.0
2016-05-27 10:50:00,53.0,53.03,52.99,53.02,47453.0,41.4128,41.4363,41.405,41.4284,47453.0
2016-05-27 10:55:00,53.02,53.03,52.98,53.01,62076.0,41.4284,41.4363,41.3972,41.4206,62076.0
2016-05-27 11:00:00,53.01,53.03,53.0,53.02,33741.0,41.4206,41.4363,41.4128,41.4284,33741.0
2016-05-27 11:05:00,53.03,53.06,53.02,53.05,42635.0,41.4363,41.4597,41.4284,41.4519,42635.0
2016-05-27 11:10:00,53.05,53.05,53.0,53.02,87368.0,41.4519,41.4519,41.4128,41.4284,87368.0
2016-05-27 11:15:00,53.01,53.04,53.01,53.01,62735.0,41.4206,41.4441,41.4206,41.4206,62735.0
2016-05-27 11:20:00,53.01,53.02,53.0,53.02,31880.0,41.4206,41.4284,41.4128,41.4284,31880.0
2016-05-27 11:25:00,53.01,53.07,53.01,53.07,141767.0,41.4206,41.4675,41.4206,41.4675,141767.0
2016-05-27 11:30:00,53.07,53.09,53.05,53.07,111204.0,41.4675,41.4831,41.4519,41.4675,111204.0
2016-05-27 11:35:00,53.08,53.08,53.03,53.03,50004.0,41.4753,41.4753,41.4363,41.4363,50004.0
2016-05-27 11:40:00,53.04,53.05,53.0,53.01,275389.0,41.4441,41.4519,41.4128,41.4206,275389.0
2016-05-27 11:45:00,53.01,53.02,52.98,53.0,84759.0,41.4206,41.4284,41.3972,41.4128,84759.0
2016-05-27 11:50:00,52.99,53.03,52.99,53.0,77193.0,41.405,41.4363,41.405,41.4128,77193.0
2016-05-27 11:55:00,53.01,53.01,52.98,52.99,55059.0,41.4206,41.4206,41.3972,41.405,55059.0
2016-05-27 12:00:00,53.0,53.0,52.99,53.0,25496.0,41.4128,41.4128,41.405,41.4128,25496.0
2016-05-27 12:05:00,53.0,53.0,52.98,52.98,23222.0,41.4128,41.4128,41.3972,41.3972,23222.0
2016-05-27 12:10:00,52.98,53.0,52.97,52.99,21001.0,41.3972,41.4128,41.3894,41.405,21001.0
2016-05-27 12:15:00,52.99,53.01,52.97,52.99,34573.0,41.405,41.4206,41.3894,41.405,34573.0
2016-05-27 12:20:00,52.99,52.99,52.97,52.98,20299.0,41.405,41.405,41.3894,41.3972,20299.0
2016-05-27 12:25:00,52.98,52.99,52.97,52.98,25248.0,41.3972,41.405,41.3894,41.3972,25248.0
2016-05-27 12:30:00,52.98,53.0,52.98,53.0,52385.0,41.3972,41.4128,41.3972,41.4128,52385.0
2016-05-27 12:35:00,53.0,53.0,52.97,52.98,39636.0,41.4128,41.4128,41.3894,41.3972,39636.0
2016-05-27 12:40:00,52.98,52.99,52.97,52.99,34111.0,41.3972,41.405,41.3894,41.405,34111.0
2016-05-27 12:45:00,52.99,53.0,52.98,52.99,25909.0,41.405,41.4128,41.3972,41.405,25909.0
2016-05-27 12:50:00,52.99,52.99,52.97,52.97,19303.0,41.405,41.405,41.3894,41.3894,19303.0
2016-05-27 12:55:00,52.98,52.98,52.96,52.96,32018.0,41.3972,41.3972,41.3816,41.3816,32018.0
2016-05-27 13:00:00,52.96,52.98,52.96,52.97,10997.0,41.3816,41.3972,41.3816,41.3894,10997.0
2016-05-27 13:05:00,52.98,52.99,52.97,52.97,38570.0,41.3972,41.405,41.3894,41.3894,38570.0
2016-05-27 13:10:00,52.98,52.99,52.97,52.97,31112.0,41.3972,41.405,41.3894,41.3894,31112.0
2016-05-27 13:15:00,52.97,52.98,52.95,52.95,21895.0,41.3894,41.3972,41.3737,41.3737,21895.0
2016-05-27 13:20:00,52.96,52.98,52.95,52.96,24594.0,41.3816,41.3972,41.3737,41.3816,24594.0
2016-05-27 13:25:00,52.96,52.97,52.94,52.96,32223.0,41.3816,41.3894,41.3659,41.3816,32223.0
2016-05-27 13:30:00,52.96,52.97,52.94,52.95,23789.0,41.3816,41.3894,41.3659,41.3737,23789.0
2016-05-27 13:35:00,52.96,52.96,52.87,52.87,87544.0,41.3816,41.3816,41.3112,41.3112,87544.0
2016-05-27 13:40:00,52.87,52.92,52.83,52.91,98865.0,41.3112,41.3503,41.28,41.3425,98865.0
2016-05-27 13:45:00,52.91,52.93,52.89,52.9,26280.0,41.3425,41.3581,41.3269,41.3347,26280.0
2016-05-27 13:50:00,52.9,52.91,52.88,52.9,35416.0,41.3347,41.3425,41.319,41.3347,35416.0
2016-05-27 13:55:00,52.9,52.91,52.89,52.9,18691.0,41.3347,41.3425,41.3269,41.3347,18691.0
2016-05-27 14:00:00,52.9,52.91,52.85,52.86,66297.0,41.3347,41.3425,41.2956,41.3034,66297.0
2016-05-27 14:05:00,52.86,52.88,52.86,52.87,48578.0,41.3034,41.319,41.3034,41.3112,48578.0
2016-05-27 14:10:00,52.87,52.89,52.85,52.88,20287.0,41.3112,41.3269,41.2956,41.319,20287.0
2016-05-27 14:15:00,52.88,52.89,52.86,52.88,70389.0,41.319,41.3269,41.3034,41.319,70389.0
2016-05-27 14:20:00,52.88,52.89,52.87,52.89,41807.0,41.319,41.3269,41.3112,41.3269,41807.0
2016-05-27 14:25:00,52.9,52.94,52.89,52.93,38956.0,41.3347,41.3659,41.3269,41.3581,38956.0
2016-05-27 14:30:00,52.92,52.96,52.92,52.94,43649.0,41.3503,41.3816,41.3503,41.3659,43649.0
2016-05-27 14:35:00,52.94,52.94,52.87,52.9,163154.0,41.3659,41.3659,41.3112,41.3347,163154.0
2016-05-27 14:40:00,52.9,52.9,52.87,52.87,29412.0,41.3347,41.3347,41.3112,41.3112,29412.0
2016-05-27 14:45:00,52.88,52.92,52.87,52.91,70578.0,41.319,41.3503,41.3112,41.3425,70578.0
2016-05-27 14:50:00,52.91,52.92,52.89,52.91,30314.0,41.3425,41.3503,41.3269,41.3425,30314.0
2016-05-27 14:55:00,52.91,52.94,52.91,52.94,38551.0,41.3425,41.3659,41.3425,41.3659,38551.0
2016-05-27 15:00:00,52.94,52.95,52.93,52.94,99273.0,41.3659,41.3737,41.3581,41.3659,99273.0
2016-05-27 15:05:00,52.94,52.97,52.94,52.95,172180.0,41.3659,41.3894,41.3659,41.3737,172180.0
2016-05-27 15:10:00,52.95,52.96,52.94,52.94,65577.0,41.3737,41.3816,41.3659,41.3659,65577.0
2016-05-27 15:15:00,52.94,52.96,52.93,52.96,133157.0,41.3659,41.3816,41.3581,41.3816,133157.0
2016-05-27 15:20:00,52.96,52.96,52.94,52.96,112090.0,41.3816,41.3816,41.3659,41.3816,112090.0
2016-05-27 15:25:00,52.96,52.99,52.95,52.98,115567.0,41.3816,41.405,41.3737,41.3972,115567.0
2016-05-27 15:30:00,52.99,53.02,52.98,53.01,176061.0,41.405,41.4284,41.3972,41.4206,176061.0
2016-05-27 15:35:00,53.01,53.01,52.99,53.01,129341.0,41.4206,41.4206,41.405,41.4206,129341.0
2016-05-27 15:40:00,53.0,53.02,53.0,53.01,142982.0,41.4128,41.4284,41.4128,41.4206,142982.0
2016-05-27 15:45:00,53.02,53.02,52.98,52.98,303091.0,41.4284,41.4284,41.3972,41.3972,303091.0
2016-05-27 15:50:00,52.99,53.0,52.98,52.99,401049.0,41.405,41.4128,41.3972,41.405,401049.0
2016-05-27 15:55:00,52.99,53.0,52.97,52.99,792006.0,41.405,41.4128,41.3894,41.405,792006.0
2016-05-31 09:30:00,53.08,53.16,53.05,53.09,234580.0,41.4753,41.5378,41.4519,41.4831,234580.0
2016-05-31 09:35:00,53.1,53.1,52.92,52.95,243103.0,41.491,41.491,41.3503,41.3737,243103.0
2016-05-31 09:40:00,52.96,52.97,52.89,52.95,130053.0,41.3816,41.3894,41.3269,41.3737,130053.0
2016-05-31 09:45:00,52.96,52.99,52.91,52.91,87077.0,41.3816,41.405,41.3425,41.3425,87077.0
2016-05-31 09:50:00,52.91,52.96,52.89,52.89,101944.0,41.3425,41.3816,41.3269,41.3269,101944.0
2016-05-31 09:55:00,52.9,52.93,52.88,52.91,84351.0,41.3347,41.3581,41.319,41.3425,84351.0
2016-05-31 10:00:00,52.91,52.98,52.9,52.94,153612.0,41.3425,41.3972,41.3347,41.3659,153612.0
2016-05-31 10:05:00,52.95,52.96,52.93,52.94,91722.0,41.3737,41.3816,41.3581,41.3659,91722.0
2016-05-31 10:10:00,52.94,52.97,52.92,52.92,88484.0,41.3659,41.3894,41.3503,41.3503,88484.0
2016-05-31 10:15:00,52.91,52.94,52.9,52.94,98768.0,41.3425,41.3659,41.3347,41.3659,98768.0
2016-05-31 10:20:00,52.94,52.98,52.94,52.95,73248.0,41.3659,41.3972,41.3659,41.3737,73248.0
2016-05-31 10:25:00,52.94,52.96,52.91,52.91,81491.0,41.3659,41.3816,41.3425,41.3425,81491.0
2016-05-31 10:30:00,52.92,52.97,52.91,52.93,69457.0,41.3503,41.3894,41.3425,41.3581,69457.0
2016-05-31 10:35:00,52.93,52.93,52.82,52.86,122874.0,41.3581,41.3581,41.2722,41.3034,122874.0
2016-05-31 10:40:00,52.86,52.87,52.8,52.82,81370.0,41.3034,41.3112,41.2565,41.2722,81370.0
2016-05-31 10:45:00,52.83,52.86,52.8,52.84,88035.0,41.28,41.3034,41.2565,41.2878,88035.0
2016-05-31 10:50:00,52.84,52.86,52.83,52.85,63202.0,41.2878,41.3034,41.28,41.2956,63202.0
2016-05-31 10:55:00,52.85,52.86,52.8,52.81,44217.0,41.2956,41.3034,41.2565,41.2644,44217.0
2016-05-31 11:00:00,52.81,52.82,52.76,52.78,65026.0,41.2644,41.2722,41.2253,41.2409,65026.0
2016-05-31 11:05:00,52.78,52.78,52.72,52.72,418340.0,41.2409,41.2409,41.194,41.194,418340.0
2016-05-31 11:10:00,52.73,52.73,52.65,52.66,257986.0,41.2018,41.2018,41.1393,41.1471,257986.0
2016-05-31 11:15:00,52.67,52.68,52.64,52.64,56921.0,41.155,41.1628,41.1315,41.1315,56921.0
2016-05-31 11:20:00,52.65,52.66,52.64,52.66,115736.0,41.1393,41.1471,41.1315,41.1471,115736.0
2016-05-31 11:25:00,52.66,52.72,52.65,52.71,87896.0,41.1471,41.194,41.1393,41.1862,87896.0
2016-05-31 11:30:00,52.71,52.72,52.68,52.72,64397.0,41.1862,41.194,41.1628,41.194,64397.0
2016-05-31 11:35:00,52.72,52.73,52.69,52.73,62311.0,41.194,41.2018,41.1706,41.2018,62311.0
2016-05-31 11:40:00,52.72,52.74,52.71,52.72,32394.0,41.194,41.2097,41.1862,41.194,32394.0
2016-05-31 11:45:00,52.72,52.75,52.7,52.73,56007.0,41.194,41.2175,41.1784,41.2018,56007.0
2016-05-31 11:50:00,52.73,52.73,52.7,52.7,62031.0,41.2018,41.2018,41.1784,41.1784,62031.0
2016-05-31 11:55:00,52.7,52.71,52.66,52.69,41285.0,41.1784,41.1862,41.1471,41.1706,41285.0
2016-05-31 12:00:00,52.68,52.69,52.67,52.68,31853.0,41.1628,41.1706,41.155,41.1628,31853.0
2016-05-31 12:05:00,52.69,52.7,52.66,52.69,55753.0,41.1706,41.1784,41.1471,41.1706,55753.0
2016-05-31 12:10:00,52.69,52.7,52.66,52.69,86237.0,41.1706,41.1784,41.1471,41.1706,86237.0
2016-05-31 12:15:00,52.7,52.7,52.67,52.69,45568.0,41.1784,41.1784,41.155,41.1706,45568.0
2016-05-31 12:20:00,52.69,52.7,52.67,52.68,39943.0,41.1706,41.1784,41.155,41.1628,39943.0
2016-05-31 12:25:00,52.68,52.73,52.68,52.72,26046.0,41.1628,41.2018,41.1628,41.194,26046.0
2016-05-31 12:30:00,52.72,52.72,52.68,52.69,24366.0,41.194,41.194,41.1628,41.1706,24366.0
2016-05-31 12:35:00,52.7,52.7,52.68,52.69,29703.0,41.1784,41.1784,41.1628,41.1706,29703.0
2016-05-31 12:40:00,52.69,52.71,52.66,52.69,29883.0,41.1706,41.1862,41.1471,41.1706,29883.0
2016-05-31 12:45:00,52.7,52.71,52.68,52.69,16047.0,41.1784,41.1862,41.1628,41.1706,16047.0
2016-05-31 12:50:00,52.69,52.72,52.68,52.71,24357.0,41.1706,41.194,41.1628,41.1862,24357.0
2016-05-31 12:55:00,52.71,52.72,52.68,52.69,30906.0,41.1862,41.194,41.1628,41.1706,30906.0
2016-05-31 13:00:00,52.7,52.71,52.68,52.7,20104.0,41.1784,41.1862,41.1628,41.1784,20104.0
2016-05-31 13:05:00,52.71,52.73,52.67,52.68,39156.0,41.1862,41.2018,41.155,41.1628,39156.0
2016-05-31 13:10:00,52.68,52.71,52.67,52.7,86622.0,41.1628,41.1862,41.155,41.1784,86622.0
2016-05-31 13:15:00,52.7,52.72,52.69,52.71,34154.0,41.1784,41.194,41.1706,41.1862,34154.0
2016-05-31 13:20:00,52.71,52.76,52.71,52.73,47665.0,41.1862,41.2253,41.1862,41.2018,47665.0
2016-05-31 13:25:00,52.73,52.75,52.73,52.73,33023.0,41.2018,41.2175,41.2018,41.2018,33023.0
2016-05-31 13:30:00,52.73,52.74,52.7,52.7,22326.0,41.2018,41.2097,41.1784,41.1784,22326.0
2016-05-31 13:35:00,52.71,52.73,52.7,52.72,26168.0,41.1862,41.2018,41.1784,41.194,26168.0
2016-05-31 13:40:00,52.71,52.72,52.69,52.71,33250.0,41.1862,41.194,41.1706,41.1862,33250.0
2016-05-31 13:45:00,52.7,52.7,52.67,52.67,19111.0,41.1784,41.1784,41.155,41.155,19111.0
2016-05-31 13:50:00,52.67,52.68,52.67,52.68,26780.0,41.155,41.1628,41.155,41.1628,26780.0
2016-05-31 13:55:00,52.69,52.69,52.67,52.68,27233.0,41.1706,41.1706,41.155,41.1628,27233.0
2016-05-31 14:00:00,52.68,52.68,52.59,52.59,87174.0,41.1628,41.1628,41.0925,41.0925,87174.0
2016-05-31 14:05:00,52.6,52.6,52.55,52.55,85947.0,41.1003,41.1003,41.0612,41.0612,85947.0
2016-05-31 14:10:00,52.56,52.59,52.54,52.56,67957.0,41.069,41.0925,41.0534,41.069,67957.0
2016-05-31 14:15:00,52.56,52.59,52.54,52.58,105909.0,41.069,41.0925,41.0534,41.0846,105909.0
2016-05-31 14:20:00,52.58,52.67,52.57,52.63,83044.0,41.0846,41.155,41.0768,41.1237,83044.0
2016-05-31 14:25:00,52.63,52.65,52.62,52.63,78160.0,41.1237,41.1393,41.1159,41.1237,78160.0
2016-05-31 14:30:00,52.63,52.65,52.6,52.65,72167.0,41.1237,41.1393,41.1003,41.1393,72167.0
2016-05-31 14:35:00,52.65,52.67,52.62,52.65,82441.0,41.1393,41.155,41.1159,41.1393,82441.0
2016-05-31 14:40:00,52.65,52.66,52.64,52.65,53743.0,41.1393,41.1471,41.1315,41.1393,53743.0
2016-05-31 14:45:00,52.65,52.66,52.61,52.66,81369.0,41.1393,41.1471,41.1081,41.1471,81369.0
2016-05-31 14:50:00,52.66,52.66,52.61,52.64,56710.0,41.1471,41.1471,41.1081,41.1315,56710.0
2016-05-31 14:55:00,52.63,52.67,52.62,52.66,58476.0,41.1237,41.155,41.1159,41.1471,58476.0
2016-05-31 15:00:00,52.66,52.67,52.62,52.63,74700.0,41.1471,41.155,41.1159,41.1237,74700.0
2016-05-31 15:05:00,52.64,52.66,52.62,52.65,74219.0,41.1315,41.1471,41.1159,41.1393,74219.0
2016-05-31 15:10:00,52.65,52.66,52.63,52.64,95131.0,41.1393,41.1471,41.1237,41.1315,95131.0
2016-05-31 15:15:00,52.64,52.7,52.63,52.69,117590.0,41.1315,41.1784,41.1237,41.1706,117590.0
2016-05-31 15:20:00,52.68,52.69,52.65,52.66,99865.0,41.1628,41.1706,41.1393,41.1471,99865.0
2016-05-31 15:25:00,52.67,52.72,52.66,52.72,94079.0,41.155,41.194,41.1471,41.194,94079.0
2016-05-31 15:30:00,52.72,52.75,52.71,52.72,427366.0,41.194,41.2175,41.1862,41.194,427366.0
2016-05-31 15:35:00,52.73,52.76,52.72,52.74,72297.0,41.2018,41.2253,41.194,41.2097,72297.0
2016-05-31 15:40:00,52.74,52.75,52.72,52.74,164413.0,41.2097,41.2175,41.194,41.2097,164413.0
2016-05-31 15:45:00,52.74,52.77,52.73,52.76,190533.0,41.2097,41.2331,41.2018,41.2253,190533.0
2016-05-31 15:50:00,52.76,52.78,52.75,52.77,253811.0,41.2253,41.2409,41.2175,41.2331,253811.0
2016-05-31 15:55:00,52.77,52.78,52.72,52.72,615348.0,41.2331,41.2409,41.194,41.194,615348.0
2016-06-01 09:30:00,52.7,52.84,52.7,52.77,213046.0,41.1784,41.2878,41.1784,41.2331,213046.0
2016-06-01 09:35:00,52.77,52.97,52.76,52.92,173951.0,41.2331,41.3894,41.2253,41.3503,173951.0
2016-06-01 09:40:00,52.92,53.03,52.91,53.02,134986.0,41.3503,41.4363,41.3425,41.4284,134986.0
2016-06-01 09:45:00,53.02,53.09,53.01,53.05,121711.0,41.4284,41.4831,41.4206,41.4519,121711.0
2016-06-01 09:50:00,53.05,53.08,53.01,53.06,133797.0,41.4519,41.4753,41.4206,41.4597,133797.0
2016-06-01 09:55:00,53.06,53.09,53.02,53.04,147409.0,41.4597,41.4831,41.4284,41.4441,147409.0
2016-06-01 10:00:00,53.04,53.09,52.97,53.0,629613.0,41.4441,41.4831,41.3894,41.4128,629613.0
2016-06-01 10:05:00,53.0,53.05,52.97,53.03,387484.0,41.4128,41.4519,41.3894,41.4363,387484.0
2016-06-01 10:10:00,53.04,53.07,52.99,53.01,208694.0,41.4441,41.4675,41.405,41.4206,208694.0
2016-06-01 10:15:00,53.0,53.01,52.96,52.97,288791.0,41.4128,41.4206,41.3816,41.3894,288791.0
2016-06-01 10:20:00,52.98,53.0,52.91,52.95,160242.0,41.3972,41.4128,41.3425,41.3737,160242.0
2016-06-01 10:25:00,52.96,52.97,52.88,52.91,203162.0,41.3816,41.3894,41.319,41.3425,203162.0
2016-06-01 10:30:00,52.91,52.99,52.91,52.98,59881.0,41.3425,41.405,41.3425,41.3972,59881.0
2016-06-01 10:35:00,52.98,52.99,52.94,52.94,106067.0,41.3972,41.405,41.3659,41.3659,106067.0
2016-06-01 10:40:00,52.94,52.95,52.89,52.9,128754.0,41.3659,41.3737,41.3269,41.3347,128754.0
2016-06-01 10:45:00,52.91,52.96,52.89,52.95,59660.0,41.3425,41.3816,41.3269,41.3737,59660.0
2016-06-01 10:50:00,52.95,53.01,52.94,52.99,43028.0,41.3737,41.4206,41.3659,41.405,43028.0
2016-06-01 10:55:00,52.99,53.01,52.97,53.0,31921.0,41.405,41.4206,41.3894,41.4128,31921.0
2016-06-01 11:00:00,53.01,53.06,53.0,53.05,35865.0,41.4206,41.4597,41.4128,41.4519,35865.0
2016-06-01 11:05:00,53.04,53.07,53.01,53.05,45862.0,41.4441,41.4675,41.4206,41.4519,45862.0
2016-06-01 11:10:00,53.05,53.06,53.01,53.01,28741.0,41.4519,41.4597,41.4206,41.4206,28741.0
2016-06-01 11:15:00,53.02,53.02,52.95,52.97,52277.0,41.4284,41.4284,41.3737,41.3894,52277.0
2016-06-01 11:20:00,52.97,52.97,52.91,52.93,189468.0,41.3894,41.3894,41.3425,41.3581,189468.0
2016-06-01 11:25:00,52.93,52.96,52.92,52.96,74665.0,41.3581,41.3816,41.3503,41.3816,74665.0
2016-06-01 11:30:00,52.96,52.98,52.93,52.95,58766.0,41.3816,41.3972,41.3581,41.3737,58766.0
2016-06-01 11:35:00,52.94,52.95,52.88,52.89,123218.0,41.3659,41.3737,41.319,41.3269,123218.0
2016-06-01 11:40:00,52.89,52.93,52.87,52.93,58792.0,41.3269,41.3581,41.3112,41.3581,58792.0
2016-06-01 11:45:00,52.92,52.96,52.91,52.96,75655.0,41.3503,41.3816,41.3425,41.3816,75655.0
2016-06-01 11:50:00,52.96,52.99,52.94,52.98,44575.0,41.3816,41.405,41.3659,41.3972,44575.0
2016-06-01 11:55:00,52.98,52.99,52.94,52.94,66979.0,41.3972,41.405,41.3659,41.3659,66979.0
2016-06-01 12:00:00,52.94,52.98,52.94,52.98,38468.0,41.3659,41.3972,41.3659,41.3972,38468.0
2016-06-01 12:05:00,52.98,53.02,52.98,52.98,42944.0,41.3972,41.4284,41.3972,41.3972,42944.0
2016-06-01 12:10:00,52.98,53.01,52.97,52.98,42031.0,41.3972,41.4206,41.3894,41.3972,42031.0
2016-06-01 12:15:00,52.98,53.03,52.98,53.01,38889.0,41.3972,41.4363,41.3972,41.4206,38889.0
2016-06-01 12:20:00,53.01,53.03,53.01,53.03,39915.0,41.4206,41.4363,41.4206,41.4363,39915.0
2016-06-01 12:25:00,53.03,53.03,52.98,53.0,71814.0,41.4363,41.4363,41.3972,41.4128,71814.0
2016-06-01 12:30:00,52.99,53.0,52.96,52.97,447686.0,41.405,41.4128,41.3816,41.3894,447686.0
2016-06-01 12:35:00,52.97,52.97,52.89,52.9,276232.0,41.3894,41.3894,41.3269,41.3347,276232.0
2016-06-01 12:40:00,52.9,52.94,52.89,52.94,59611.0,41.3347,41.3659,41.3269,41.3659,59611.0
2016-06-01 12:45:00,52.93,52.96,52.91,52.93,286002.0,41.3581,41.3816,41.3425,41.3581,286002.0
2016-06-01 12:50:00,52.93,52.95,52.91,52.93,159905.0,41.3581,41.3737,41.3425,41.3581,159905.0
2016-06-01 12:55:00,52.93,52.99,52.92,52.98,35183.0,41.3581,41.405,41.3503,41.3972,35183.0
2016-06-01 13:00:00,52.99,53.01,52.98,53.0,48817.0,41.405,41.4206,41.3972,41.4128,48817.0
2016-06-01 13:05:00,53.0,53.03,53.0,53.01,43359.0,41.4128,41.4363,41.4128,41.4206,43359.0
2016-06-01 13:10:00,53.01,53.02,52.99,53.0,61310.0,41.4206,41.4284,41.405,41.4128,61310.0
2016-06-01 13:15:00,53.0,53.0,52.97,52.98,65087.0,41.4128,41.4128,41.3894,41.3972,65087.0
2016-06-01 13:20:00,52.98,53.0,52.97,52.99,50861.0,41.3972,41.4128,41.3894,41.405,50861.0
2016-06-01 13:25:00,52.99,53.01,52.98,53.01,65796.0,41.405,41.4206,41.3972,41.4206,65796.0
2016-06-01 13:30:00,53.0,53.01,52.98,52.99,54852.0,41.4128,41.4206,41.3972,41.405,54852.0
2016-06-01 13:35:00,52.98,53.02,52.97,52.98,95404.0,41.3972,41.4284,41.3894,41.3972,95404.0
2016-06-01 13:40:00,52.98,52.99,52.95,52.98,40618.0,41.3972,41.405,41.3737,41.3972,40618.0
2016-06-01 13:45:00,52.98,53.0,52.96,53.0,33640.0,41.3972,41.4128,41.3816,41.4128,33640.0
2016-06-01 13:50:00,53.0,53.02,52.99,53.01,31405.0,41.4128,41.4284,41.405,41.4206,31405.0
2016-06-01 13:55:00,53.01,53.04,53.0,53.03,49402.0,41.4206,41.4441,41.4128,41.4363,49402.0
2016-06-01 14:00:00,53.04,53.04,52.98,53.02,62228.0,41.4441,41.4441,41.3972,41.4284,62228.0
2016-06-01 14:05:00,53.01,53.04,53.0,53.04,63685.0,41.4206,41.4441,41.4128,41.4441,63685.0
2016-06-01 14:10:00,53.03,53.08,53.03,53.05,43069.0,41.4363,41.4753,41.4363,41.4519,43069.0
2016-06-01 14:15:00,53.05,53.13,53.04,53.1,67182.0,41.4519,41.5144,41.4441,41.491,67182.0
2016-06-01 14:20:00,53.1,53.11,53.07,53.08,58279.0,41.491,41.4988,41.4675,41.4753,58279.0
2016-06-01 14:25:00,53.08,53.1,53.07,53.09,81172.0,41.4753,41.491,41.4675,41.4831,81172.0
2016-06-01 14:30:00,53.09,53.09,53.02,53.05,82977.0,41.4831,41.4831,41.4284,41.4519,82977.0
2016-06-01 14:35:00,53.05,53.05,53.01,53.03,103925.0,41.4519,41.4519,41.4206,41.4363,103925.0
2016-06-01 14:40:00,53.02,53.05,53.02,53.04,97325.0,41.4284,41.4519,41.4284,41.4441,97325.0
2016-06-01 14:45:00,53.04,53.06,53.03,53.05,48015.0,41.4441,41.4597,41.4363,41.4519,48015.0
2016-06-01 14:50:00,53.05,53.08,53.05,53.07,105193.0,41.4519,41.4753,41.4519,41.4675,105193.0
2016-06-01 14:55:00,53.07,53.1,53.06,53.1,50467.0,41.4675,41.491,41.4597,41.491,50467.0
2016-06-01 15:00:00,53.09,53.1,53.06,53.07,60823.0,41.4831,41.491,41.4597,41.4675,60823.0
2016-06-01 15:05:00,53.06,53.07,53.04,53.05,38542.0,41.4597,41.4675,41.4441,41.4519,38542.0
2016-06-01 15:10:00,53.04,53.06,53.02,53.06,65937.0,41.4441,41.4597,41.4284,41.4597,65937.0
2016-06-01 15:15:00,53.05,53.09,53.04,53.07,131015.0,41.4519,41.4831,41.4441,41.4675,131015.0
2016-06-01 15:20:00,53.07,53.1,53.05,53.1,92881.0,41.4675,41.491,41.4519,41.491,92881.0
2016-06-01 15:25:00,53.1,53.1,53.06,53.08,78676.0,41.491,41.491,41.4597,41.4753,78676.0
2016-06-01 15:30:00,53.08,53.08,53.05,53.06,84269.0,41.4753,41.4753,41.4519,41.4597,84269.0
2016-06-01 15:35:00,53.07,53.1,53.04,53.1,72318.0,41.4675,41.491,41.4441,41.491,72318.0
2016-06-01 15:40:00,53.1,53.13,53.08,53.11,81382.0,41.491,41.5144,41.4753,41.4988,81382.0
2016-06-01 15:45:00,53.11,53.12,53.08,53.09,86280.0,41.4988,41.5066,41.4753,41.4831,86280.0
2016-06-01 15:50:00,53.1,53.11,53.08,53.09,241857.0,41.491,41.4988,41.4753,41.4831,241857.0
2016-06-01 15:55:00,53.09,53.15,53.08,53.15,670795.0,41.4831,41.53,41.4753,41.53,670795.0
2016-06-02 09:30:00,53.09,53.11,52.95,52.98,447316.0,41.4831,41.4988,41.3737,41.3972,447316.0
2016-06-02 09:35:00,52.97,52.98,52.94,52.95,162047.0,41.3894,41.3972,41.3659,41.3737,162047.0
2016-06-02 09:40:00,52.96,53.03,52.95,53.0,227693.0,41.3816,41.4363,41.3737,41.4128,227693.0
2016-06-02 09:45:00,53.0,53.01,52.93,52.93,636896.0,41.4128,41.4206,41.3581,41.3581,636896.0
2016-06-02 09:50:00,52.93,52.98,52.93,52.98,117661.0,41.3581,41.3972,41.3581,41.3972,117661.0
2016-06-02 09:55:00,52.98,52.99,52.92,52.94,246005.0,41.3972,41.405,41.3503,41.3659,246005.0
2016-06-02 10:00:00,52.94,52.95,52.91,52.91,68903.0,41.3659,41.3737,41.3425,41.3425,68903.0
2016-06-02 10:05:00,52.91,52.96,52.9,52.96,68803.0,41.3425,41.3816,41.3347,41.3816,68803.0
2016-06-02 10:10:00,52.96,52.99,52.94,52.95,30115.0,41.3816,41.405,41.3659,41.3737,30115.0
2016-06-02 10:15:00,52.95,52.97,52.93,52.94,124050.0,41.3737,41.3894,41.3581,41.3659,124050.0
2016-06-02 10:20:00,52.95,52.97,52.93,52.95,41491.0,41.3737,41.3894,41.3581,41.3737,41491.0
2016-06-02 10:25:00,52.96,52.98,52.94,52.96,26358.0,41.3816,41.3972,41.3659,41.3816,26358.0
2016-06-02 10:30:00,52.96,53.04,52.95,53.03,119326.0,41.3816,41.4441,41.3737,41.4363,119326.0
2016-06-02 10:35:00,53.03,53.06,53.01,53.06,49639.0,41.4363,41.4597,41.4206,41.4597,49639.0
2016-06-02 10:40:00,53.06,53.06,53.02,53.03,40228.0,41.4597,41.4597,41.4284,41.4363,40228.0
2016-06-02 10:45:00,53.03,53.04,53.01,53.04,62285.0,41.4363,41.4441,41.4206,41.4441,62285.0
2016-06-02 10:50:00,53.03,53.04,52.99,53.0,22842.0,41.4363,41.4441,41.405,41.4128,22842.0
2016-06-02 10:55:00,53.0,53.0,52.96,52.99,31144.0,41.4128,41.4128,41.3816,41.405,31144.0
2016-06-02 11:00:00,52.99,53.01,52.93,52.94,48753.0,41.405,41.4206,41.3581,41.3659,48753.0
2016-06-02 11:05:00,52.94,52.97,52.94,52.96,46459.0,41.3659,41.3894,41.3659,41.3816,46459.0
2016-06-02 11:10:00,52.96,52.96,52.93,52.95,35277.0,41.3816,41.3816,41.3581,41.3737,35277.0
2016-06-02 11:15:00,52.96,53.01,52.95,52.97,26815.0,41.3816,41.4206,41.3737,41.3894,26815.0
2016-06-02 11:20:00,52.97,53.03,52.96,53.02,25275.0,41.3894,41.4363,41.3816,41.4284,25275.0
2016-06-02 11:25:00,53.03,53.03,52.99,53.0,44983.0,41.4363,41.4363,41.405,41.4128,44983.0
2016-06-02 11:30:00,53.0,53.02,52.99,53.02,28631.0,41.4128,41.4284,41.405,41.4284,28631.0
2016-06-02 11:35:00,53.02,53.04,53.01,53.03,22329.0,41.4284,41.4441,41.4206,41.4363,22329.0
2016-06-02 11:40:00,53.03,53.07,53.03,53.05,19104.0,41.4363,41.4675,41.4363,41.4519,19104.0
2016-06-02 11:45:00,53.05,53.06,53.03,53.03,66224.0,41.4519,41.4597,41.4363,41.4363,66224.0
2016-06-02 11:50:00,53.04,53.07,53.02,53.06,15852.0,41.4441,41.4675,41.4284,41.4597,15852.0
2016-06-02 11:55:00,53.06,53.07,53.05,53.06,282032.0,41.4597,41.4675,41.4519,41.4597,282032.0
2016-06-02 12:00:00,53.05,53.07,53.01,53.02,75497.0,41.4519,41.4675,41.4206,41.4284,75497.0
2016-06-02 12:05:00,53.02,53.02,52.98,52.98,50063.0,41.4284,41.4284,41.3972,41.3972,50063.0
2016-06-02 12:10:00,52.99,53.02,52.98,53.01,23657.0,41.405,41.4284,41.3972,41.4206,23657.0
2016-06-02 12:15:00,53.01,53.01,52.99,53.0,19067.0,41.4206,41.4206,41.405,41.4128,19067.0
2016-06-02 12:20:00,53.01,53.03,53.0,53.02,13318.0,41.4206,41.4363,41.4128,41.4284,13318.0
2016-06-02 12:25:00,53.02,53.02,53.01,53.01,11554.0,41.4284,41.4284,41.4206,41.4206,11554.0
2016-06-02 12:30:00,53.02,53.03,52.99,53.01,27567.0,41.4284,41.4363,41.405,41.4206,27567.0
2016-06-02 12:35:00,53.01,53.04,53.0,53.03,11569.0,41.4206,41.4441,41.4128,41.4363,11569.0
2016-06-02 12:40:00,53.03,53.05,53.02,53.03,19751.0,41.4363,41.4519,41.4284,41.4363,19751.0
2016-06-02 12:45:00,53.03,53.07,53.02,53.06,15028.0,41.4363,41.4675,41.4284,41.4597,15028.0
2016-06-02 12:50:00,53.06,53.1,53.06,53.08,13796.0,41.4597,41.491,41.4597,41.4753,13796.0
2016-06-02 12:55:00,53.09,53.09,53.05,53.07,25682.0,41.4831,41.4831,41.4519,41.4675,25682.0
2016-06-02 13:00:00,53.08,53.1,53.07,53.1,15021.0,41.4753,41.491,41.4675,41.491,15021.0
2016-06-02 13:05:00,53.1,53.12,53.09,53.09,27173.0,41.491,41.5066,41.4831,41.4831,27173.0
2016-06-02 13:10:00,53.09,53.1,53.08,53.09,24590.0,41.4831,41.491,41.4753,41.4831,24590.0
2016-06-02 13:15:00,53.1,53.12,53.09,53.1,11372.0,41.491,41.5066,41.4831,41.491,11372.0
2016-06-02 13:20:00,53.11,53.12,53.1,53.11,23403.0,41.4988,41.5066,41.491,41.4988,23403.0
2016-06-02 13:25:00,53.12,53.13,53.11,53.13,18607.0,41.5066,41.5144,41.4988,41.5144,18607.0
2016-06-02 13:30:00,53.13,53.13,53.11,53.12,22849.0,41.5144,41.5144,41.4988,41.5066,22849.0
2016-06-02 13:35:00,53.13,53.14,53.11,53.12,24260.0,41.5144,41.5222,41.4988,41.5066,24260.0
2016-06-02 13:40:00,53.12,53.13,53.11,53.12,12109.0,41.5066,41.5144,41.4988,41.5066,12109.0
2016-06-02 13:45:00,53.12,53.13,53.1,53.1,12310.0,41.5066,41.5144,41.491,41.491,12310.0
2016-06-02 13:50:00,53.1,53.14,53.09,53.13,22234.0,41.491,41.5222,41.4831,41.5144,22234.0
2016-06-02 13:55:00,53.13,53.14,53.12,53.14,33352.0,41.5144,41.5222,41.5066,41.5222,33352.0
2016-06-02 14:00:00,53.14,53.18,53.13,53.17,49846.0,41.5222,41.5535,41.5144,41.5456,49846.0
2016-06-02 14:05:00,53.18,53.2,53.17,53.17,78393.0,41.5535,41.5691,41.5456,41.5456,78393.0
2016-06-02 14:10:00,53.16,53.17,53.15,53.17,36719.0,41.5378,41.5456,41.53,41.5456,36719.0
2016-06-02 14:15:00,53.18,53.19,53.16,53.17,29936.0,41.5535,41.5613,41.5378,41.5456,29936.0
2016-06-02 14:20:00,53.16,53.19,53.16,53.17,25744.0,41.5378,41.5613,41.5378,41.5456,25744.0
2016-06-02 14:25:00,53.17,53.19,53.15,53.17,30977.0,41.5456,41.5613,41.53,41.5456,30977.0
2016-06-02 14:30:00,53.17,53.18,53.14,53.14,86778.0,41.5456,41.5535,41.5222,41.5222,86778.0
2016-06-02 14:35:00,53.15,53.15,53.12,53.13,17773.0,41.53,41.53,41.5066,41.5144,17773.0
2016-06-02 14:40:00,53.13,53.14,53.12,53.14,37705.0,41.5144,41.5222,41.5066,41.5222,37705.0
2016-06-02 14:45:00,53.14,53.15,53.13,53.14,50156.0,41.5222,41.53,41.5144,41.5222,50156.0
2016-06-02 14:50:00,53.14,53.15,53.14,53.15,35163.0,41.5222,41.53,41.5222,41.53,35163.0
2016-06-02 14:55:00,53.15,53.15,53.14,53.14,34679.0,41.53,41.53,41.5222,41.5222,34679.0
2016-06-02 15:00:00,53.15,53.17,53.14,53.16,54188.0,41.53,41.5456,41.5222,41.5378,54188.0
2016-06-02 15:05:00,53.16,53.16,53.1,53.11,56989.0,41.5378,41.5378,41.491,41.4988,56989.0
2016-06-02 15:10:00,53.12,53.15,53.11,53.14,244842.0,41.5066,41.53,41.4988,41.5222,244842.0
2016-06-02 15:15:00,53.14,53.15,53.13,53.14,108773.0,41.5222,41.53,41.5144,41.5222,108773.0
2016-06-02 15:20:00,53.14,53.17,53.14,53.16,78780.0,41.5222,41.5456,41.5222,41.5378,78780.0
2016-06-02 15:25:00,53.16,53.19,53.16,53.19,144096.0,41.5378,41.5613,41.5378,41.5613,144096.0
2016-06-02 15:30:00,53.19,53.2,53.18,53.2,98447.0,41.5613,41.5691,41.5535,41.5691,98447.0
2016-06-02 15:35:00,53.2,53.21,53.19,53.21,43613.0,41.5691,41.5769,41.5613,41.5769,43613.0
2016-06-02 15:40:00,53.2,53.21,53.16,53.17,121287.0,41.5691,41.5769,41.5378,41.5456,121287.0
2016-06-02 15:45:00,53.16,53.18,53.13,53.15,126067.0,41.5378,41.5535,41.5144,41.53,126067.0
2016-06-02 15:50:00,53.16,53.18,53.15,53.17,95179.0,41.5378,41.5535,41.53,41.5456,95179.0
2016-06-02 15:55:00,53.18,53.22,53.16,53.21,550795.0,41.5535,41.5847,41.5378,41.5769,550795.0
2016-06-03 09:30:00,53.32,53.44,53.11,53.34,1498027.0,41.6629,41.7566,41.4988,41.6785,1498027.0
2016-06-03 09:35:00,53.34,53.34,53.26,53.3,349015.0,41.6785,41.6785,41.616,41.6472,349015.0
2016-06-03 09:40:00,53.31,53.35,53.29,53.32,185173.0,41.655,41.6863,41.6394,41.6629,185173.0
2016-06-03 09:45:00,53.32,53.39,53.32,53.36,419043.0,41.6629,41.7175,41.6629,41.6941,419043.0
2016-06-03 09:50:00,53.36,53.39,53.32,53.37,313623.0,41.6941,41.7175,41.6629,41.7019,313623.0
2016-06-03 09:55:00,53.38,53.42,53.35,53.41,201164.0,41.7097,41.741,41.6863,41.7332,201164.0
2016-06-03 10:00:00,53.4,53.41,53.31,53.38,580366.0,41.7254,41.7332,41.655,41.7097,580366.0
2016-06-03 10:05:00,53.38,53.41,53.36,53.38,670884.0,41.7097,41.7332,41.6941,41.7097,670884.0
2016-06-03 10:10:00,53.39,53.39,53.34,53.37,123676.0,41.7175,41.7175,41.6785,41.7019,123676.0
2016-06-03 10:15:00,53.37,53.39,53.35,53.38,151697.0,41.7019,41.7175,41.6863,41.7097,151697.0
2016-06-03 10:20:00,53.38,53.41,53.33,53.4,83444.0,41.7097,41.7332,41.6707,41.7254,83444.0
2016-06-03 10:25:00,53.41,53.41,53.37,53.38,65365.0,41.7332,41.7332,41.7019,41.7097,65365.0
2016-06-03 10:30:00,53.37,53.44,53.35,53.44,74950.0,41.7019,41.7566,41.6863,41.7566,74950.0
2016-06-03 10:35:00,53.44,53.44,53.34,53.37,79821.0,41.7566,41.7566,41.6785,41.7019,79821.0
2016-06-03 10:40:00,53.38,53.39,53.36,53.38,105317.0,41.7097,41.7175,41.6941,41.7097,105317.0
2016-06-03 10:45:00,53.37,53.45,53.37,53.45,88741.0,41.7019,41.7644,41.7019,41.7644,88741.0
2016-06-03 10:50:00,53.44,53.49,53.44,53.47,166317.0,41.7566,41.7957,41.7566,41.7801,166317.0
2016-06-03 10:55:00,53.47,53.49,53.46,53.47,86488.0,41.7801,41.7957,41.7722,41.7801,86488.0
2016-06-03 11:00:00,53.47,53.48,53.41,53.41,393489.0,41.7801,41.7879,41.7332,41.7332,393489.0
2016-06-03 11:05:00,53.41,53.45,53.39,53.39,395707.0,41.7332,41.7644,41.7175,41.7175,395707.0
2016-06-03 11:10:00,53.39,53.41,53.36,53.41,102114.0,41.7175,41.7332,41.6941,41.7332,102114.0
2016-06-03 11:15:00,53.41,53.44,53.4,53.42,24157.0,41.7332,41.7566,41.7254,41.741,24157.0
2016-06-03 11:20:00,53.41,53.45,53.41,53.41,96761.0,41.7332,41.7644,41.7332,41.7332,96761.0
2016-06-03 11:25:00,53.41,53.44,53.38,53.41,35146.0,41.7332,41.7566,41.7097,41.7332,35146.0
2016-06-03 11:30:00,53.42,53.48,53.42,53.46,41158.0,41.741,41.7879,41.741,41.7722,41158.0
2016-06-03 11:35:00,53.47,53.49,53.44,53.48,30727.0,41.7801,41.7957,41.7566,41.7879,30727.0
2016-06-03 11:40:00,53.48,53.51,53.48,53.49,66298.0,41.7879,41.8113,41.7879,41.7957,66298.0
2016-06-03 11:45:00,53.49,53.51,53.48,53.51,38417.0,41.7957,41.8113,41.7879,41.8113,38417.0
2016-06-03 11:50:00,53.51,53.52,53.46,53.48,92761.0,41.8113,41.8191,41.7722,41.7879,92761.0
2016-06-03 11:55:00,53.47,53.52,53.46,53.51,37822.0,41.7801,41.8191,41.7722,41.8113,37822.0
2016-06-03 12:00:00,53.51,53.52,53.48,53.48,69445.0,41.8113,41.8191,41.7879,41.7879,69445.0
2016-06-03 12:05:00,53.48,53.49,53.44,53.44,99327.0,41.7879,41.7957,41.7566,41.7566,99327.0
2016-06-03 12:10:00,53.44,53.47,53.43,53.46,105881.0,41.7566,41.7801,41.7488,41.7722,105881.0
2016-06-03 12:15:00,53.46,53.48,53.45,53.45,103900.0,41.7722,41.7879,41.7644,41.7644,103900.0
2016-06-03 12:20:00,53.45,53.46,53.44,53.45,34387.0,41.7644,41.7722,41.7566,41.7644,34387.0
2016-06-03 12:25:00,53.45,53.47,53.44,53.45,40175.0,41.7644,41.7801,41.7566,41.7644,40175.0
2016-06-03 12:30:00,53.45,53.48,53.44,53.46,77917.0,41.7644,41.7879,41.7566,41.7722,77917.0
2016-06-03 12:35:00,53.46,53.47,53.44,53.46,132407.0,41.7722,41.7801,41.7566,41.7722,132407.0
2016-06-03 12:40:00,53.46,53.47,53.44,53.46,319424.0,41.7722,41.7801,41.7566,41.7722,319424.0
2016-06-03 12:45:00,53.45,53.46,53.42,53.44,134442.0,41.7644,41.7722,41.741,41.7566,134442.0
2016-06-03 12:50:00,53.43,53.44,53.41,53.44,49451.0,41.7488,41.7566,41.7332,41.7566,49451.0
2016-06-03 12:55:00,53.43,53.44,53.41,53.42,32101.0,41.7488,41.7566,41.7332,41.741,32101.0
2016-06-03 13:00:00,53.42,53.44,53.41,53.43,10203.0,41.741,41.7566,41.7332,41.7488,10203.0
2016-06-03 13:05:00,53.42,53.46,53.41,53.46,52522.0,41.741,41.7722,41.7332,41.7722,52522.0
2016-06-03 13:10:00,53.46,53.47,53.44,53.45,66727.0,41.7722,41.7801,41.7566,41.7644,66727.0
2016-06-03 13:15:00,53.46,53.46,53.43,53.44,68075.0,41.7722,41.7722,41.7488,41.7566,68075.0
2016-06-03 13:20:00,53.45,53.49,53.44,53.48,37887.0,41.7644,41.7957,41.7566,41.7879,37887.0
2016-06-03 13:25:00,53.48,53.49,53.44,53.46,120459.0,41.7879,41.7957,41.7566,41.7722,120459.0
2016-06-03 13:30:00,53.46,53.47,53.44,53.45,62171.0,41.7722,41.7801,41.7566,41.7644,62171.0
2016-06-03 13:35:00,53.45,53.49,53.45,53.48,75217.0,41.7644,41.7957,41.7644,41.7879,75217.0
2016-06-03 13:40:00,53.48,53.51,53.47,53.51,28884.0,41.7879,41.8113,41.7801,41.8113,28884.0
2016-06-03 13:45:00,53.51,53.54,53.49,53.49,58607.0,41.8113,41.8348,41.7957,41.7957,58607.0
2016-06-03 13:50:00,53.49,53.5,53.46,53.46,62054.0,41.7957,41.8035,41.7722,41.7722,62054.0
2016-06-03 13:55:00,53.46,53.5,53.46,53.49,22272.0,41.7722,41.8035,41.7722,41.7957,22272.0
2016-06-03 14:00:00,53.48,53.51,53.48,53.51,34996.0,41.7879,41.8113,41.7879,41.8113,34996.0
2016-06-03 14:05:00,53.51,53.52,53.48,53.5,58515.0,41.8113,41.8191,41.7879,41.8035,58515.0
2016-06-03 14:10:00,53.5,53.5,53.47,53.48,37058.0,41.8035,41.8035,41.7801,41.7879,37058.0
2016-06-03 14:15:00,53.48,53.49,53.46,53.48,52575.0,41.7879,41.7957,41.7722,41.7879,52575.0
2016-06-03 14:20:00,53.48,53.51,53.47,53.48,41614.0,41.7879,41.8113,41.7801,41.7879,41614.0
2016-06-03 14:25:00,53.48,53.53,53.48,53.52,42018.0,41.7879,41.8269,41.7879,41.8191,42018.0
2016-06-03 14:30:00,53.51,53.55,53.51,53.55,307145.0,41.8113,41.8426,41.8113,41.8426,307145.0
2016-06-03 14:35:00,53.55,53.58,53.54,53.57,75754.0,41.8426,41.866,41.8348,41.8582,75754.0
2016-06-03 14:40:00,53.56,53.57,53.55,53.56,25718.0,41.8504,41.8582,41.8426,41.8504,25718.0
2016-06-03 14:45:00,53.56,53.57,53.54,53.54,52565.0,41.8504,41.8582,41.8348,41.8348,52565.0
2016-06-03 14:50:00,53.55,53.58,53.54,53.57,64678.0,41.8426,41.866,41.8348,41.8582,64678.0
2016-06-03 14:55:00,53.57,53.57,53.53,53.54,43418.0,41.8582,41.8582,41.8269,41.8348,43418.0
2016-06-03 15:00:00,53.54,53.54,53.51,53.52,65664.0,41.8348,41.8348,41.8113,41.8191,65664.0
2016-06-03 15:05:00,53.53,53.53,53.5,53.53,55182.0,41.8269,41.8269,41.8035,41.8269,55182.0
2016-06-03 15:10:00,53.53,53.54,53.51,53.53,54034.0,41.8269,41.8348,41.8113,41.8269,54034.0
2016-06-03 15:15:00,53.53,53.55,53.52,53.54,40307.0,41.8269,41.8426,41.8191,41.8348,40307.0
2016-06-03 15:20:00,53.53,53.55,53.52,53.54,48545.0,41.8269,41.8426,41.8191,41.8348,48545.0
2016-06-03 15:25:00,53.54,53.55,53.52,53.53,51973.0,41.8348,41.8426,41.8191,41.8269,51973.0
2016-06-03 15:30:00,53.53,53.54,53.51,53.53,100863.0,41.8269,41.8348,41.8113,41.8269,100863.0
2016-06-03 15:35:00,53.53,53.55,53.52,53.55,86036.0,41.8269,41.8426,41.8191,41.8426,86036.0
2016-06-03 15:40:00,53.55,53.56,53.54,53.55,129852.0,41.8426,41.8504,41.8348,41.8426,129852.0
2016-06-03 15:45:00,53.56,53.56,53.5,53.53,256744.0,41.8504,41.8504,41.8035,41.8269,256744.0
2016-06-03 15:50:00,53.53,53.56,53.52,53.54,454043.0,41.8269,41.8504,41.8191,41.8348,454043.0
2016-06-03 15:55:00,53.55,53.57,53.51,53.55,1449256.0,41.8426,41.8582,41.8113,41.8426,1449256.0
2016-06-06 09:30:00,53.65,53.68,53.57,53.57,244607.0,41.9207,41.9441,41.8582,41.8582,244607.0
2016-06-06 09:35:00,53.58,53.63,53.57,53.63,40772.0,41.866,41.9051,41.8582,41.9051,40772.0
2016-06-06 09:40:00,53.63,53.68,53.62,53.65,105461.0,41.9051,41.9441,41.8973,41.9207,105461.0
2016-06-06 09:45:00,53.64,53.65,53.55,53.57,153566.0,41.9129,41.9207,41.8426,41.8582,153566.0
2016-06-06 09:50:00,53.58,53.69,53.58,53.69,155993.0,41.866,41.952,41.866,41.952,155993.0
2016-06-06 09:55:00,53.69,53.73,53.69,53.72,168907.0,41.952,41.9832,41.952,41.9754,168907.0
2016-06-06 10:00:00,53.72,53.76,53.72,53.73,181183.0,41.9754,42.0067,41.9754,41.9832,181183.0
2016-06-06 10:05:00,53.73,53.74,53.66,53.68,221744.0,41.9832,41.991,41.9285,41.9441,221744.0
2016-06-06 10:10:00,53.67,53.7,53.65,53.66,136874.0,41.9363,41.9598,41.9207,41.9285,136874.0
2016-06-06 10:15:00,53.67,53.71,53.66,53.69,75261.0,41.9363,41.9676,41.9285,41.952,75261.0
2016-06-06 10:20:00,53.7,53.72,53.66,53.66,36701.0,41.9598,41.9754,41.9285,41.9285,36701.0
2016-06-06 10:25:00,53.66,53.72,53.66,53.69,79769.0,41.9285,41.9754,41.9285,41.952,79769.0
2016-06-06 10:30:00,53.7,53.72,53.68,53.69,110906.0,41.9598,41.9754,41.9441,41.952,110906.0
2016-06-06 10:35:00,53.69,53.71,53.65,53.65,273296.0,41.952,41.9676,41.9207,41.9207,273296.0
2016-06-06 10:40:00,53.65,53.69,53.65,53.67,343825.0,41.9207,41.952,41.9207,41.9363,343825.0
2016-06-06 10:45:00,53.67,53.69,53.64,53.65,48698.0,41.9363,41.952,41.9129,41.9207,48698.0
2016-06-06 10:50:00,53.65,53.67,53.63,53.65,43135.0,41.9207,41.9363,41.9051,41.9207,43135.0
2016-06-06 10:55:00,53.65,53.68,53.64,53.67,58116.0,41.9207,41.9441,41.9129,41.9363,58116.0
2016-06-06 11:00:00,53.66,53.67,53.64,53.64,44508.0,41.9285,41.9363,41.9129,41.9129,44508.0
2016-06-06 11:05:00,53.64,53.67,53.63,53.66,67709.0,41.9129,41.9363,41.9051,41.9285,67709.0
2016-06-06 11:10:00,53.66,53.67,53.65,53.66,22447.0,41.9285,41.9363,41.9207,41.9285,22447.0
2016-06-06 11:15:00,53.66,53.66,53.62,53.63,114873.0,41.9285,41.9285,41.8973,41.9051,114873.0
2016-06-06 11:20:00,53.63,53.65,53.61,53.63,73236.0,41.9051,41.9207,41.8895,41.9051,73236.0
2016-06-06 11:25:00,53.63,53.63,53.61,53.62,38913.0,41.9051,41.9051,41.8895,41.8973,38913.0
2016-06-06 11:30:00,53.62,53.62,53.57,53.57,140128.0,41.8973,41.8973,41.8582,41.8582,140128.0
2016-06-06 11:35:00,53.57,53.61,53.55,53.6,56231.0,41.8582,41.8895,41.8426,41.8816,56231.0
2016-06-06 11:40:00,53.61,53.63,53.6,53.62,67818.0,41.8895,41.9051,41.8816,41.8973,67818.0
2016-06-06 11:45:00,53.62,53.63,53.58,53.58,32074.0,41.8973,41.9051,41.866,41.866,32074.0
2016-06-06 11:50:00,53.59,53.62,53.57,53.6,86861.0,41.8738,41.8973,41.8582,41.8816,86861.0
2016-06-06 11:55:00,53.6,53.6,53.55,53.55,62179.0,41.8816,41.8816,41.8426,41.8426,62179.0
2016-06-06 12:00:00,53.56,53.56,53.53,53.54,158225.0,41.8504,41.8504,41.8269,41.8348,158225.0
2016-06-06 12:05:00,53.55,53.55,53.47,53.49,80851.0,41.8426,41.8426,41.7801,41.7957,80851.0
2016-06-06 12:10:00,53.49,53.5,53.48,53.48,46497.0,41.7957,41.8035,41.7879,41.7879,46497.0
2016-06-06 12:15:00,53.48,53.49,53.47,53.49,33339.0,41.7879,41.7957,41.7801,41.7957,33339.0
2016-06-06 12:20:00,53.49,53.5,53.46,53.47,46895.0,41.7957,41.8035,41.7722,41.7801,46895.0
2016-06-06 12:25:00,53.46,53.47,53.44,53.46,27934.0,41.7722,41.7801,41.7566,41.7722,27934.0
2016-06-06 12:30:00,53.46,53.5,53.38,53.5,194530.0,41.7722,41.8035,41.7097,41.8035,194530.0
2016-06-06 12:35:00,53.49,53.53,53.48,53.48,60742.0,41.7957,41.8269,41.7879,41.7879,60742.0
2016-06-06 12:40:00,53.48,53.5,53.47,53.5,44385.0,41.7879,41.8035,41.7801,41.8035,44385.0
2016-06-06 12:45:00,53.51,53.51,53.44,53.45,33867.0,41.8113,41.8113,41.7566,41.7644,33867.0
2016-06-06 12:50:00,53.45,53.45,53.37,53.4,69044.0,41.7644,41.7644,41.7019,41.7254,69044.0
2016-06-06 12:55:00,53.39,53.45,53.35,53.45,52937.0,41.7175,41.7644,41.6863,41.7644,52937.0
2016-06-06 13:00:00,53.44,53.45,53.43,53.45,47497.0,41.7566,41.7644,41.7488,41.7644,47497.0
2016-06-06 13:05:00,53.46,53.52,53.46,53.5,58111.0,41.7722,41.8191,41.7722,41.8035,58111.0
2016-06-06 13:10:00,53.51,53.54,53.5,53.52,41983.0,41.8113,41.8348,41.8035,41.8191,41983.0
2016-06-06 13:15:00,53.52,53.55,53.52,53.52,28293.0,41.8191,41.8426,41.8191,41.8191,28293.0
2016-06-06 13:20:00,53.52,53.54,53.5,53.51,22297.0,41.8191,41.8348,41.8035,41.8113,22297.0
2016-06-06 13:25:00,53.52,53.53,53.51,53.52,19731.0,41.8191,41.8269,41.8113,41.8191,19731.0
2016-06-06 13:30:00,53.52,53.53,53.49,53.52,231971.0,41.8191,41.8269,41.7957,41.8191,231971.0
2016-06-06 13:35:00,53.52,53.53,53.49,53.49,40491.0,41.8191,41.8269,41.7957,41.7957,40491.0
2016-06-06 13:40:00,53.5,53.51,53.48,53.49,20170.0,41.8035,41.8113,41.7879,41.7957,20170.0
2016-06-06 13:45:00,53.49,53.51,53.49,53.5,20625.0,41.7957,41.8113,41.7957,41.8035,20625.0
2016-06-06 13:50:00,53.51,53.55,53.5,53.55,60931.0,41.8113,41.8426,41.8035,41.8426,60931.0
2016-06-06 13:55:00,53.54,53.57,53.53,53.54,49118.0,41.8348,41.8582,41.8269,41.8348,49118.0
2016-06-06 14:00:00,53.55,53.55,53.52,53.55,33138.0,41.8426,41.8426,41.8191,41.8426,33138.0
2016-06-06 14:05:00,53.54,53.55,53.51,53.55,38143.0,41.8348,41.8426,41.8113,41.8426,38143.0
2016-06-06 14:10:00,53.54,53.57,53.54,53.56,30469.0,41.8348,41.8582,41.8348,41.8504,30469.0
2016-06-06 14:15:00,53.56,53.61,53.55,53.59,83437.0,41.8504,41.8895,41.8426,41.8738,83437.0
2016-06-06 14:20:00,53.6,53.62,53.59,53.59,29008.0,41.8816,41.8973,41.8738,41.8738,29008.0
2016-06-06 14:25:00,53.6,53.63,53.6,53.62,70755.0,41.8816,41.9051,41.8816,41.8973,70755.0
2016-06-06 14:30:00,53.63,53.64,53.6,53.62,41197.0,41.9051,41.9129,41.8816,41.8973,41197.0
2016-06-06 14:35:00,53.62,53.62,53.57,53.58,229619.0,41.8973,41.8973,41.8582,41.866,229619.0
2016-06-06 14:40:00,53.58,53.59,53.57,53.59,53813.0,41.866,41.8738,41.8582,41.8738,53813.0
2016-06-06 14:45:00,53.59,53.59,53.55,53.57,219102.0,41.8738,41.8738,41.8426,41.8582,219102.0
2016-06-06 14:50:00,53.57,53.6,53.56,53.59,78130.0,41.8582,41.8816,41.8504,41.8738,78130.0
2016-06-06 14:55:00,53.59,53.59,53.57,53.57,107769.0,41.8738,41.8738,41.8582,41.8582,107769.0
2016-06-06 15:00:00,53.57,53.58,53.55,53.56,61068.0,41.8582,41.866,41.8426,41.8504,61068.0
2016-06-06 15:05:00,53.55,53.57,53.54,53.55,22173.0,41.8426,41.8582,41.8348,41.8426,22173.0
2016-06-06 15:10:00,53.54,53.57,53.54,53.56,37561.0,41.8348,41.8582,41.8348,41.8504,37561.0
2016-06-06 15:15:00,53.55,53.57,53.53,53.55,136892.0,41.8426,41.8582,41.8269,41.8426,136892.0
2016-06-06 15:20:00,53.54,53.55,53.53,53.54,43240.0,41.8348,41.8426,41.8269,41.8348,43240.0
2016-06-06 15:25:00,53.54,53.55,53.52,53.53,115803.0,41.8348,41.8426,41.8191,41.8269,115803.0
2016-06-06 15:30:00,53.53,53.56,53.53,53.56,149805.0,41.8269,41.8504,41.8269,41.8504,149805.0
2016-06-06 15:35:00,53.55,53.56,53.55,53.55,29157.0,41.8426,41.8504,41.8426,41.8426,29157.0
2016-06-06 15:40:00,53.55,53.57,53.54,53.56,77201.0,41.8426,41.8582,41.8348,41.8504,77201.0
2016-06-06 15:45:00,53.55,53.57,53.54,53.54,189040.0,41.8426,41.8582,41.8348,41.8348,189040.0
2016-06-06 15:50:00,53.54,53.54,53.51,53.53,325283.0,41.8348,41.8348,41.8113,41.8269,325283.0
2016-06-06 15:55:00,53.53,53.56,53.52,53.55,1262032.0,41.8269,41.8504,41.8191,41.8426,1262032.0
2016-06-07 09:30:00,53.66,53.67,53.56,53.58,177120.0,41.9285,41.9363,41.8504,41.866,177120.0
2016-06-07 09:35:00,53.58,53.62,53.56,53.59,98454.0,41.866,41.8973,41.8504,41.8738,98454.0
2016-06-07 09:40:00,53.61,53.67,53.57,53.67,84220.0,41.8895,41.9363,41.8582,41.9363,84220.0
2016-06-07 09:45:00,53.67,53.7,53.62,53.65,71762.0,41.9363,41.9598,41.8973,41.9207,71762.0
2016-06-07 09:50:00,53.66,53.71,53.65,53.66,83610.0,41.9285,41.9676,41.9207,41.9285,83610.0
2016-06-07 09:55:00,53.65,53.71,53.64,53.71,54332.0,41.9207,41.9676,41.9129,41.9676,54332.0
2016-06-07 10:00:00,53.7,53.72,53.68,53.69,41256.0,41.9598,41.9754,41.9441,41.952,41256.0
2016-06-07 10:05:00,53.69,53.74,53.68,53.7,44599.0,41.952,41.991,41.9441,41.9598,44599.0
2016-06-07 10:10:00,53.71,53.71,53.67,53.68,334999.0,41.9676,41.9676,41.9363,41.9441,334999.0
2016-06-07 10:15:00,53.67,53.67,53.64,53.65,37220.0,41.9363,41.9363,41.9129,41.9207,37220.0
2016-06-07 10:20:00,53.65,53.68,53.63,53.68,59570.0,41.9207,41.9441,41.9051,41.9441,59570.0
2016-06-07 10:25:00,53.67,53.67,53.63,53.66,108307.0,41.9363,41.9363,41.9051,41.9285,108307.0
2016-06-07 10:30:00,53.66,53.69,53.66,53.67,22676.0,41.9285,41.952,41.9285,41.9363,22676.0
2016-06-07 10:35:00,53.67,53.69,53.65,53.67,82064.0,41.9363,41.952,41.9207,41.9363,82064.0
2016-06-07 10:40:00,53.66,53.7,53.66,53.69,202677.0,41.9285,41.9598,41.9285,41.952,202677.0
2016-06-07 10:45:00,53.69,53.69,53.64,53.64,62138.0,41.952,41.952,41.9129,41.9129,62138.0
2016-06-07 10:50:00,53.64,53.68,53.63,53.67,54205.0,41.9129,41.9441,41.9051,41.9363,54205.0
2016-06-07 10:55:00,53.67,53.7,53.66,53.68,29789.0,41.9363,41.9598,41.9285,41.9441,29789.0
2016-06-07 11:00:00,53.68,53.71,53.68,53.7,47019.0,41.9441,41.9676,41.9441,41.9598,47019.0
2016-06-07 11:05:00,53.7,53.73,53.7,53.73,28338.0,41.9598,41.9832,41.9598,41.9832,28338.0
2016-06-07 11:10:00,53.73,53.74,53.72,53.73,58197.0,41.9832,41.991,41.9754,41.9832,58197.0
2016-06-07 11:15:00,53.72,53.73,53.68,53.7,60327.0,41.9754,41.9832,41.9441,41.9598,60327.0
2016-06-07 11:20:00,53.71,53.72,53.69,53.71,33212.0,41.9676,41.9754,41.952,41.9676,33212.0
2016-06-07 11:25:00,53.71,53.72,53.69,53.72,35695.0,41.9676,41.9754,41.952,41.9754,35695.0
2016-06-07 11:30:00,53.73,53.75,53.72,53.75,19130.0,41.9832,41.9988,41.9754,41.9988,19130.0
2016-06-07 11:35:00,53.75,53.75,53.69,53.71,39283.0,41.9988,41.9988,41.952,41.9676,39283.0
2016-06-07 11:40:00,53.71,53.73,53.7,53.72,28216.0,41.9676,41.9832,41.9598,41.9754,28216.0
2016-06-07 11:45:00,53.72,53.75,53.72,53.73,38798.0,41.9754,41.9988,41.9754,41.9832,38798.0
2016-06-07 11:50:00,53.73,53.73,53.68,53.69,30214.0,41.9832,41.9832,41.9441,41.952,30214.0
2016-06-07 11:55:00,53.69,53.7,53.68,53.69,110799.0,41.952,41.9598,41.9441,41.952,110799.0
2016-06-07 12:00:00,53.69,53.71,53.68,53.69,75519.0,41.952,41.9676,41.9441,41.952,75519.0
2016-06-07 12:05:00,53.69,53.71,53.69,53.7,12888.0,41.952,41.9676,41.952,41.9598,12888.0
2016-06-07 12:10:00,53.7,53.73,53.69,53.72,36255.0,41.9598,41.9832,41.952,41.9754,36255.0
2016-06-07 12:15:00,53.73,53.75,53.72,53.73,94079.0,41.9832,41.9988,41.9754,41.9832,94079.0
2016-06-07 12:20:00,53.73,53.74,53.73,53.74,12466.0,41.9832,41.991,41.9832,41.991,12466.0
2016-06-07 12:25:00,53.74,53.76,53.73,53.75,39196.0,41.991,42.0067,41.9832,41.9988,39196.0
2016-06-07 12:30:00,53.75,53.77,53.74,53.75,28469.0,41.9988,42.0145,41.991,41.9988,28469.0
2016-06-07 12:35:00,53.74,53.75,53.7,53.71,305541.0,41.991,41.9988,41.9598,41.9676,305541.0
2016-06-07 12:40:00,53.72,53.73,53.7,53.71,91450.0,41.9754,41.9832,41.9598,41.9676,91450.0
2016-06-07 12:45:00,53.7,53.71,53.69,53.7,146045.0,41.9598,41.9676,41.952,41.9598,146045.0
2016-06-07 12:50:00,53.69,53.7,53.68,53.69,52926.0,41.952,41.9598,41.9441,41.952,52926.0
2016-06-07 12:55:00,53.69,53.71,53.68,53.7,36156.0,41.952,41.9676,41.9441,41.9598,36156.0
2016-06-07 13:00:00,53.7,53.72,53.69,53.71,28752.0,41.9598,41.9754,41.952,41.9676,28752.0
2016-06-07 13:05:00,53.71,53.71,53.7,53.71,13681.0,41.9676,41.9676,41.9598,41.9676,13681.0
2016-06-07 13:10:00,53.71,53.71,53.69,53.69,21779.0,41.9676,41.9676,41.952,41.952,21779.0
2016-06-07 13:15:00,53.7,53.72,53.69,53.72,30446.0,41.9598,41.9754,41.952,41.9754,30446.0
2016-06-07 13:20:00,53.72,53.73,53.7,53.71,46420.0,41.9754,41.9832,41.9598,41.9676,46420.0
2016-06-07 13:25:00,53.71,53.71,53.7,53.7,7110.0,41.9676,41.9676,41.9598,41.9598,7110.0
2016-06-07 13:30:00,53.7,53.71,53.68,53.7,21765.0,41.9598,41.9676,41.9441,41.9598,21765.0
2016-06-07 13:35:00,53.7,53.71,53.69,53.7,124398.0,41.9598,41.9676,41.952,41.9598,124398.0
2016-06-07 13:40:00,53.7,53.71,53.69,53.69,13957.0,41.9598,41.9676,41.952,41.952,13957.0
2016-06-07 13:45:00,53.7,53.71,53.67,53.67,137491.0,41.9598,41.9676,41.9363,41.9363,137491.0
2016-06-07 13:50:00,53.67,53.67,53.63,53.63,38599.0,41.9363,41.9363,41.9051,41.9051,38599.0
2016-06-07 13:55:00,53.63,53.65,53.62,53.62,29339.0,41.9051,41.9207,41.8973,41.8973,29339.0
2016-06-07 14:00:00,53.62,53.66,53.62,53.65,17902.0,41.8973,41.9285,41.8973,41.9207,17902.0
2016-06-07 14:05:00,53.65,53.65,53.63,53.64,18297.0,41.9207,41.9207,41.9051,41.9129,18297.0
2016-06-07 14:10:00,53.64,53.66,53.63,53.66,18234.0,41.9129,41.9285,41.9051,41.9285,18234.0
2016-06-07 14:15:00,53.65,53.66,53.64,53.65,17147.0,41.9207,41.9285,41.9129,41.9207,17147.0
2016-06-07 14:20:00,53.65,53.67,53.63,53.65,28052.0,41.9207,41.9363,41.9051,41.9207,28052.0
2016-06-07 14:25:00,53.65,53.67,53.65,53.65,20450.0,41.9207,41.9363,41.9207,41.9207,20450.0
2016-06-07 14:30:00,53.65,53.66,53.63,53.64,31172.0,41.9207,41.9285,41.9051,41.9129,31172.0
2016-06-07 14:35:00,53.65,53.65,53.62,53.62,25444.0,41.9207,41.9207,41.8973,41.8973,25444.0
2016-06-07 14:40:00,53.63,53.63,53.62,53.62,21368.0,41.9051,41.9051,41.8973,41.8973,21368.0
2016-06-07 14:45:00,53.63,53.64,53.61,53.62,44545.0,41.9051,41.9129,41.8895,41.8973,44545.0
2016-06-07 14:50:00,53.62,53.62,53.6,53.61,36938.0,41.8973,41.8973,41.8816,41.8895,36938.0
2016-06-07 14:55:00,53.6,53.61,53.57,53.58,56462.0,41.8816,41.8895,41.8582,41.866,56462.0
2016-06-07 15:00:00,53.58,53.61,53.58,53.59,28438.0,41.866,41.8895,41.866,41.8738,28438.0
2016-06-07 15:05:00,53.59,53.59,53.58,53.59,23289.0,41.8738,41.8738,41.866,41.8738,23289.0
2016-06-07 15:10:00,53.59,53.59,53.55,53.56,39706.0,41.8738,41.8738,41.8426,41.8504,39706.0
2016-06-07 15:15:00,53.55,53.58,53.55,53.57,55540.0,41.8426,41.866,41.8426,41.8582,55540.0
2016-06-07 15:20:00,53.57,53.57,53.53,53.54,106550.0,41.8582,41.8582,41.8269,41.8348,106550.0
2016-06-07 15:25:00,53.54,53.56,53.54,53.55,58194.0,41.8348,41.8504,41.8348,41.8426,58194.0
2016-06-07 15:30:00,53.55,53.57,53.54,53.55,59232.0,41.8426,41.8582,41.8348,41.8426,59232.0
2016-06-07 15:35:00,53.55,53.56,53.51,53.53,145533.0,41.8426,41.8504,41.8113,41.8269,145533.0
2016-06-07 15:40:00,53.52,53.53,53.47,53.48,220976.0,41.8191,41.8269,41.7801,41.7879,220976.0
2016-06-07 15:45:00,53.49,53.51,53.47,53.47,193039.0,41.7957,41.8113,41.7801,41.7801,193039.0
2016-06-07 15:50:00,53.47,53.49,53.47,53.48,90351.0,41.7801,41.7957,41.7801,41.7879,90351.0
2016-06-07 15:55:00,53.49,53.55,53.48,53.54,348518.0,41.7957,41.8426,41.7879,41.8348,348518.0
2016-06-08 09:30:00,53.56,53.58,53.44,53.51,250299.0,41.8504,41.866,41.7566,41.8113,250299.0
2016-06-08 09:35:00,53.52,53.59,53.5,53.54,109193.0,41.8191,41.8738,41.8035,41.8348,109193.0
2016-06-08 09:40:00,53.55,53.59,53.54,53.58,135017.0,41.8426,41.8738,41.8348,41.866,135017.0
2016-06-08 09:45:00,53.57,53.64,53.57,53.6,202763.0,41.8582,41.9129,41.8582,41.8816,202763.0
2016-06-08 09:50:00,53.59,53.64,53.58,53.58,98878.0,41.8738,41.9129,41.866,41.866,98878.0
2016-06-08 09:55:00,53.58,53.62,53.57,53.59,75796.0,41.866,41.8973,41.8582,41.8738,75796.0
2016-06-08 10:00:00,53.59,53.61,53.56,53.59,72912.0,41.8738,41.8895,41.8504,41.8738,72912.0
2016-06-08 10:05:00,53.6,53.64,53.59,53.6,139980.0,41.8816,41.9129,41.8738,41.8816,139980.0
2016-06-08 10:10:00,53.6,53.61,53.56,53.58,119973.0,41.8816,41.8895,41.8504,41.866,119973.0
2016-06-08 10:15:00,53.59,53.59,53.55,53.58,83072.0,41.8738,41.8738,41.8426,41.866,83072.0
2016-06-08 10:20:00,53.58,53.62,53.58,53.59,46651.0,41.866,41.8973,41.866,41.8738,46651.0
2016-06-08 10:25:00,53.6,53.6,53.58,53.58,49839.0,41.8816,41.8816,41.866,41.866,49839.0
2016-06-08 10:30:00,53.58,53.62,53.58,53.62,63856.0,41.866,41.8973,41.866,41.8973,63856.0
2016-06-08 10:35:00,53.61,53.65,53.61,53.65,27202.0,41.8895,41.9207,41.8895,41.9207,27202.0
2016-06-08 10:40:00,53.64,53.64,53.61,53.63,28695.0,41.9129,41.9129,41.8895,41.9051,28695.0
2016-06-08 10:45:00,53.63,53.66,53.62,53.65,93406.0,41.9051,41.9285,41.8973,41.9207,93406.0
2016-06-08 10:50:00,53.64,53.67,53.64,53.66,70799.0,41.9129,41.9363,41.9129,41.9285,70799.0
2016-06-08 10:55:00,53.66,53.68,53.65,53.66,37445.0,41.9285,41.9441,41.9207,41.9285,37445.0
2016-06-08 11:00:00,53.66,53.68,53.65,53.67,58826.0,41.9285,41.9441,41.9207,41.9363,58826.0
2016-06-08 11:05:00,53.67,53.7,53.66,53.69,30355.0,41.9363,41.9598,41.9285,41.952,30355.0
2016-06-08 11:10:00,53.69,53.72,53.68,53.71,70638.0,41.952,41.9754,41.9441,41.9676,70638.0
2016-06-08 11:15:00,53.71,53.73,53.71,53.72,13106.0,41.9676,41.9832,41.9676,41.9754,13106.0
2016-06-08 11:20:00,53.73,53.76,53.72,53.75,66271.0,41.9832,42.0067,41.9754,41.9988,66271.0
2016-06-08 11:25:00,53.75,53.8,53.75,53.77,79008.0,41.9988,42.0379,41.9988,42.0145,79008.0
2016-06-08 11:30:00,53.77,53.78,53.76,53.76,26019.0,42.0145,42.0223,42.0067,42.0067,26019.0
2016-06-08 11:35:00,53.76,53.76,53.71,53.75,607865.0,42.0067,42.0067,41.9676,41.9988,607865.0
2016-06-08 11:40:00,53.76,53.77,53.74,53.76,32796.0,42.0067,42.0145,41.991,42.0067,32796.0
2016-06-08 11:45:00,53.76,53.78,53.76,53.77,40875.0,42.0067,42.0223,42.0067,42.0145,40875.0
2016-06-08 11:50:00,53.76,53.77,53.75,53.76,23196.0,42.0067,42.0145,41.9988,42.0067,23196.0
2016-06-08 11:55:00,53.76,53.77,53.75,53.76,46792.0,42.0067,42.0145,41.9988,42.0067,46792.0
2016-06-08 12:00:00,53.76,53.76,53.74,53.76,14257.0,42.0067,42.0067,41.991,42.0067,14257.0
2016-06-08 12:05:00,53.77,53.78,53.76,53.78,19450.0,42.0145,42.0223,42.0067,42.0223,19450.0
2016-06-08 12:10:00,53.78,53.79,53.77,53.77,53561.0,42.0223,42.0301,42.0145,42.0145,53561.0
2016-06-08 12:15:00,53.78,53.8,53.78,53.79,15342.0,42.0223,42.0379,42.0223,42.0301,15342.0
2016-06-08 12:20:00,53.78,53.81,53.77,53.81,21519.0,42.0223,42.0457,42.0145,42.0457,21519.0
2016-06-08 12:25:00,53.81,53.81,53.78,53.79,32259.0,42.0457,42.0457,42.0223,42.0301,32259.0
2016-06-08 12:30:00,53.79,53.8,53.77,53.77,20205.0,42.0301,42.0379,42.0145,42.0145,20205.0
2016-06-08 12:35:00,53.78,53.78,53.76,53.76,41670.0,42.0223,42.0223,42.0067,42.0067,41670.0
2016-06-08 12:40:00,53.75,53.76,53.73,53.74,21635.0,41.9988,42.0067,41.9832,41.991,21635.0
2016-06-08 12:45:00,53.74,53.75,53.72,53.73,22843.0,41.991,41.9988,41.9754,41.9832,22843.0
2016-06-08 12:50:00,53.73,53.75,53.72,53.74,25909.0,41.9832,41.9988,41.9754,41.991,25909.0
2016-06-08 12:55:00,53.73,53.75,53.72,53.74,26079.0,41.9832,41.9988,41.9754,41.991,26079.0
2016-06-08 13:00:00,53.73,53.74,53.73,53.74,6831.0,41.9832,41.991,41.9832,41.991,6831.0
2016-06-08 13:05:00,53.74,53.75,53.73,53.74,25047.0,41.991,41.9988,41.9832,41.991,25047.0
2016-06-08 13:10:00,53.73,53.74,53.71,53.74,25493.0,41.9832,41.991,41.9676,41.991,25493.0
2016-06-08 13:15:00,53.73,53.77,53.73,53.76,17318.0,41.9832,42.0145,41.9832,42.0067,17318.0
2016-06-08 13:20:00,53.76,53.77,53.74,53.75,14409.0,42.0067,42.0145,41.991,41.9988,14409.0
2016-06-08 13:25:00,53.75,53.76,53.74,53.75,7695.0,41.9988,42.0067,41.991,41.9988,7695.0
2016-06-08 13:30:00,53.75,53.78,53.73,53.77,18833.0,41.9988,42.0223,41.9832,42.0145,18833.0
2016-06-08 13:35:00,53.77,53.79,53.76,53.78,14775.0,42.0145,42.0301,42.0067,42.0223,14775.0
2016-06-08 13:40:00,53.78,53.8,53.77,53.79,17840.0,42.0223,42.0379,42.0145,42.0301,17840.0
2016-06-08 13:45:00,53.79,53.8,53.78,53.78,68072.0,42.0301,42.0379,42.0223,42.0223,68072.0
2016-06-08 13:50:00,53.78,53.81,53.78,53.8,18523.0,42.0223,42.0457,42.0223,42.0379,18523.0
2016-06-08 13:55:00,53.8,53.82,53.8,53.82,26847.0,42.0379,42.0535,42.0379,42.0535,26847.0
2016-06-08 14:00:00,53.82,53.83,53.81,53.82,16541.0,42.0535,42.0614,42.0457,42.0535,16541.0
2016-06-08 14:05:00,53.82,53.83,53.8,53.83,40400.0,42.0535,42.0614,42.0379,42.0614,40400.0
2016-06-08 14:10:00,53.82,53.85,53.82,53.84,20041.0,42.0535,42.077,42.0535,42.0692,20041.0
2016-06-08 14:15:00,53.84,53.86,53.83,53.84,30728.0,42.0692,42.0848,42.0614,42.0692,30728.0
2016-06-08 14:20:00,53.85,53.85,53.83,53.83,17999.0,42.077,42.077,42.0614,42.0614,17999.0
2016-06-08 14:25:00,53.84,53.87,53.83,53.87,18073.0,42.0692,42.0926,42.0614,42.0926,18073.0
2016-06-08 14:30:00,53.87,53.88,53.85,53.86,17653.0,42.0926,42.1004,42.077,42.0848,17653.0
2016-06-08 14:35:00,53.86,53.87,53.85,53.87,55629.0,42.0848,42.0926,42.077,42.0926,55629.0
2016-06-08 14:40:00,53.87,53.87,53.85,53.87,23301.0,42.0926,42.0926,42.077,42.0926,23301.0
2016-06-08 14:45:00,53.87,53.89,53.86,53.87,49999.0,42.0926,42.1082,42.0848,42.0926,49999.0
2016-06-08 14:50:00,53.87,53.89,53.86,53.88,57716.0,42.0926,42.1082,42.0848,42.1004,57716.0
2016-06-08 14:55:00,53.89,53.9,53.88,53.88,55126.0,42.1082,42.1161,42.1004,42.1004,55126.0
2016-06-08 15:00:00,53.88,53.89,53.87,53.88,44983.0,42.1004,42.1082,42.0926,42.1004,44983.0
2016-06-08 15:05:00,53.88,53.88,53.86,53.87,31260.0,42.1004,42.1004,42.0848,42.0926,31260.0
2016-06-08 15:10:00,53.87,53.87,53.85,53.86,87503.0,42.0926,42.0926,42.077,42.0848,87503.0
2016-06-08 15:15:00,53.86,53.87,53.83,53.85,84471.0,42.0848,42.0926,42.0614,42.077,84471.0
2016-06-08 15:20:00,53.84,53.85,53.82,53.83,39476.0,42.0692,42.077,42.0535,42.0614,39476.0
2016-06-08 15:25:00,53.84,53.85,53.83,53.84,79095.0,42.0692,42.077,42.0614,42.0692,79095.0
2016-06-08 15:30:00,53.83,53.84,53.81,53.83,75863.0,42.0614,42.0692,42.0457,42.0614,75863.0
2016-06-08 15:35:00,53.83,53.84,53.81,53.84,312450.0,42.0614,42.0692,42.0457,42.0692,312450.0
2016-06-08 15:40:00,53.84,53.86,53.82,53.85,127625.0,42.0692,42.0848,42.0535,42.077,127625.0
2016-06-08 15:45:00,53.86,53.87,53.84,53.85,54571.0,42.0848,42.0926,42.0692,42.077,54571.0
2016-06-08 15:50:00,53.84,53.87,53.83,53.83,102233.0,42.0692,42.0926,42.0614,42.0614,102233.0
2016-06-08 15:55:00,53.83,53.86,53.83,53.86,494727.0,42.0614,42.0848,42.0614,42.0848,494727.0
2016-06-09 09:30:00,53.78,53.92,53.77,53.84,242907.0,42.0223,42.1317,42.0145,42.0692,242907.0
2016-06-09 09:35:00,53.84,53.94,53.84,53.94,135879.0,42.0692,42.1473,42.0692,42.1473,135879.0
2016-06-09 09:40:00,53.93,53.93,53.89,53.89,228800.0,42.1395,42.1395,42.1082,42.1082,228800.0
2016-06-09 09:45:00,53.89,53.9,53.86,53.87,96730.0,42.1082,42.1161,42.0848,42.0926,96730.0
2016-06-09 09:50:00,53.87,53.9,53.85,53.89,33050.0,42.0926,42.1161,42.077,42.1082,33050.0
2016-06-09 09:55:00,53.89,53.93,53.87,53.93,50115.0,42.1082,42.1395,42.0926,42.1395,50115.0
2016-06-09 10:00:00,53.93,53.93,53.9,53.93,225467.0,42.1395,42.1395,42.1161,42.1395,225467.0
2016-06-09 10:05:00,53.92,53.93,53.88,53.91,100947.0,42.1317,42.1395,42.1004,42.1239,100947.0
2016-06-09 10:10:00,53.91,53.92,53.88,53.91,100931.0,42.1239,42.1317,42.1004,42.1239,100931.0
2016-06-09 10:15:00,53.91,53.91,53.87,53.88,71589.0,42.1239,42.1239,42.0926,42.1004,71589.0
2016-06-09 10:20:00,53.88,53.9,53.84,53.88,151026.0,42.1004,42.1161,42.0692,42.1004,151026.0
2016-06-09 10:25:00,53.89,53.93,53.88,53.9,52339.0,42.1082,42.1395,42.1004,42.1161,52339.0
2016-06-09 10:30:00,53.91,53.92,53.87,53.91,85131.0,42.1239,42.1317,42.0926,42.1239,85131.0
2016-06-09 10:35:00,53.91,53.94,53.9,53.93,20961.0,42.1239,42.1473,42.1161,42.1395,20961.0
2016-06-09 10:40:00,53.93,53.95,53.9,53.94,33811.0,42.1395,42.1551,42.1161,42.1473,33811.0
2016-06-09 10:45:00,53.94,53.96,53.94,53.96,57869.0,42.1473,42.1629,42.1473,42.1629,57869.0
2016-06-09 10:50:00,53.95,53.96,53.93,53.95,46929.0,42.1551,42.1629,42.1395,42.1551,46929.0
2016-06-09 10:55:00,53.95,53.95,53.89,53.9,44663.0,42.1551,42.1551,42.1082,42.1161,44663.0
2016-06-09 11:00:00,53.9,53.92,53.88,53.92,69014.0,42.1161,42.1317,42.1004,42.1317,69014.0
2016-06-09 11:05:00,53.92,53.94,53.91,53.94,29467.0,42.1317,42.1473,42.1239,42.1473,29467.0
2016-06-09 11:10:00,53.94,53.94,53.89,53.93,52127.0,42.1473,42.1473,42.1082,42.1395,52127.0
2016-06-09 11:15:00,53.93,53.94,53.91,53.91,25569.0,42.1395,42.1473,42.1239,42.1239,25569.0
2016-06-09 11:20:00,53.91,53.91,53.86,53.86,55759.0,42.1239,42.1239,42.0848,42.0848,55759.0
2016-06-09 11:25:00,53.87,53.89,53.83,53.84,65937.0,42.0926,42.1082,42.0614,42.0692,65937.0
2016-06-09 11:30:00,53.84,53.85,53.82,53.83,27993.0,42.0692,42.077,42.0535,42.0614,27993.0
2016-06-09 11:35:00,53.82,53.85,53.82,53.84,19457.0,42.0535,42.077,42.0535,42.0692,19457.0
2016-06-09 11:40:00,53.84,53.85,53.83,53.85,33602.0,42.0692,42.077,42.0614,42.077,33602.0
2016-06-09 11:45:00,53.84,53.84,53.82,53.83,25344.0,42.0692,42.0692,42.0535,42.0614,25344.0
2016-06-09 11:50:00,53.83,53.84,53.8,53.84,55462.0,42.0614,42.0692,42.0379,42.0692,55462.0
2016-06-09 11:55:00,53.84,53.84,53.81,53.82,17884.0,42.0692,42.0692,42.0457,42.0535,17884.0
2016-06-09 12:00:00,53.81,53.83,53.8,53.82,23023.0,42.0457,42.0614,42.0379,42.0535,23023.0
2016-06-09 12:05:00,53.83,53.85,53.82,53.84,12562.0,42.0614,42.077,42.0535,42.0692,12562.0
2016-06-09 12:10:00,53.84,53.84,53.8,53.82,35787.0,42.0692,42.0692,42.0379,42.0535,35787.0
2016-06-09 12:15:00,53.83,53.84,53.81,53.83,19820.0,42.0614,42.0692,42.0457,42.0614,19820.0
2016-06-09 12:20:00,53.83,53.86,53.83,53.84,25303.0,42.0614,42.0848,42.0614,42.0692,25303.0
2016-06-09 12:25:00,53.85,53.87,53.83,53.87,19646.0,42.077,42.0926,42.0614,42.0926,19646.0
2016-06-09 12:30:00,53.87,53.9,53.86,53.89,98837.0,42.0926,42.1161,42.0848,42.1082,98837.0
2016-06-09 12:35:00,53.89,53.9,53.88,53.89,17172.0,42.1082,42.1161,42.1004,42.1082,17172.0
2016-06-09 12:40:00,53.9,53.9,53.87,53.89,28413.0,42.1161,42.1161,42.0926,42.1082,28413.0
2016-06-09 12:45:00,53.89,53.9,53.87,53.89,48752.0,42.1082,42.1161,42.0926,42.1082,48752.0
2016-06-09 12:50:00,53.88,53.9,53.87,53.89,32089.0,42.1004,42.1161,42.0926,42.1082,32089.0
2016-06-09 12:55:00,53.88,53.91,53.88,53.91,21896.0,42.1004,42.1239,42.1004,42.1239,21896.0
2016-06-09 13:00:00,53.91,53.91,53.89,53.9,20290.0,42.1239,42.1239,42.1082,42.1161,20290.0
2016-06-09 13:05:00,53.9,53.9,53.89,53.9,8078.0,42.1161,42.1161,42.1082,42.1161,8078.0
2016-06-09 13:10:00,53.9,53.9,53.87,53.89,21809.0,42.1161,42.1161,42.0926,42.1082,21809.0
2016-06-09 13:15:00,53.88,53.93,53.88,53.91,95460.0,42.1004,42.1395,42.1004,42.1239,95460.0
2016-06-09 13:20:00,53.92,53.94,53.91,53.93,31512.0,42.1317,42.1473,42.1239,42.1395,31512.0
2016-06-09 13:25:00,53.93,53.93,53.91,53.91,68955.0,42.1395,42.1395,42.1239,42.1239,68955.0
2016-06-09 13:30:00,53.92,53.94,53.91,53.92,31227.0,42.1317,42.1473,42.1239,42.1317,31227.0
2016-06-09 13:35:00,53.92,53.94,53.91,53.94,35043.0,42.1317,42.1473,42.1239,42.1473,35043.0
2016-06-09 13:40:00,53.94,53.95,53.93,53.95,32141.0,42.1473,42.1551,42.1395,42.1551,32141.0
2016-06-09 13:45:00,53.94,53.95,53.93,53.93,31099.0,42.1473,42.1551,42.1395,42.1395,31099.0
2016-06-09 13:50:00,53.94,53.95,53.91,53.93,42166.0,42.1473,42.1551,42.1239,42.1395,42166.0
2016-06-09 13:55:00,53.92,53.96,53.92,53.95,33862.0,42.1317,42.1629,42.1317,42.1551,33862.0
2016-06-09 14:00:00,53.96,53.96,53.94,53.95,22579.0,42.1629,42.1629,42.1473,42.1551,22579.0
2016-06-09 14:05:00,53.94,53.95,53.93,53.94,27048.0,42.1473,42.1551,42.1395,42.1473,27048.0
2016-06-09 14:10:00,53.93,53.98,53.92,53.98,48098.0,42.1395,42.1786,42.1317,42.1786,48098.0
2016-06-09 14:15:00,53.97,53.99,53.96,53.97,45623.0,42.1707,42.1864,42.1629,42.1707,45623.0
2016-06-09 14:20:00,53.97,53.97,53.95,53.95,37423.0,42.1707,42.1707,42.1551,42.1551,37423.0
2016-06-09 14:25:00,53.96,53.99,53.94,53.95,54062.0,42.1629,42.1864,42.1473,42.1551,54062.0
2016-06-09 14:30:00,53.95,53.98,53.94,53.97,193103.0,42.1551,42.1786,42.1473,42.1707,193103.0
2016-06-09 14:35:00,53.98,54.0,53.98,54.0,35619.0,42.1786,42.1942,42.1786,42.1942,35619.0
2016-06-09 14:40:00,54.0,54.02,53.99,54.02,73326.0,42.1942,42.2098,42.1864,42.2098,73326.0
2016-06-09 14:45:00,54.02,54.04,54.01,54.03,23238.0,42.2098,42.2254,42.202,42.2176,23238.0
2016-06-09 14:50:00,54.03,54.04,54.0,54.01,35761.0,42.2176,42.2254,42.1942,42.202,35761.0
2016-06-09 14:55:00,54.01,54.02,54.0,54.02,35933.0,42.202,42.2098,42.1942,42.2098,35933.0
2016-06-09 15:00:00,54.02,54.05,54.01,54.03,45016.0,42.2098,42.2333,42.202,42.2176,45016.0
2016-06-09 15:05:00,54.04,54.04,54.02,54.03,34048.0,42.2254,42.2254,42.2098,42.2176,34048.0
2016-06-09 15:10:00,54.03,54.03,53.99,54.01,26651.0,42.2176,42.2176,42.1864,42.202,26651.0
2016-06-09 15:15:00,54.01,54.02,53.98,54.02,219174.0,42.202,42.2098,42.1786,42.2098,219174.0
2016-06-09 15:20:00,54.01,54.01,53.99,54.01,34152.0,42.202,42.202,42.1864,42.202,34152.0
2016-06-09 15:25:00,54.01,54.04,54.0,54.03,48909.0,42.202,42.2254,42.1942,42.2176,48909.0
2016-06-09 15:30:00,54.03,54.07,54.02,54.07,68841.0,42.2176,42.2489,42.2098,42.2489,68841.0
2016-06-09 15:35:00,54.07,54.1,54.06,54.1,210478.0,42.2489,42.2723,42.2411,42.2723,210478.0
2016-06-09 15:40:00,54.1,54.12,54.09,54.1,119907.0,42.2723,42.288,42.2645,42.2723,119907.0
2016-06-09 15:45:00,54.11,54.12,54.09,54.09,134725.0,42.2801,42.288,42.2645,42.2645,134725.0
2016-06-09 15:50:00,54.09,54.1,54.08,54.09,202708.0,42.2645,42.2723,42.2567,42.2645,202708.0
2016-06-09 15:55:00,54.08,54.09,54.05,54.07,529102.0,42.2567,42.2645,42.2333,42.2489,529102.0
2016-06-10 09:30:00,53.82,53.9,53.76,53.9,339020.0,42.0535,42.1161,42.0067,42.1161,339020.0
2016-06-10 09:35:00,53.9,53.96,53.88,53.9,299637.0,42.1161,42.1629,42.1004,42.1161,299637.0
2016-06-10 09:40:00,53.89,53.9,53.8,53.82,338775.0,42.1082,42.1161,42.0379,42.0535,338775.0
2016-06-10 09:45:00,53.82,53.89,53.8,53.86,99127.0,42.0535,42.1082,42.0379,42.0848,99127.0
2016-06-10 09:50:00,53.87,53.93,53.87,53.91,193266.0,42.0926,42.1395,42.0926,42.1239,193266.0
2016-06-10 09:55:00,53.91,53.93,53.88,53.92,130340.0,42.1239,42.1395,42.1004,42.1317,130340.0
2016-06-10 10:00:00,53.92,53.94,53.87,53.92,165577.0,42.1317,42.1473,42.0926,42.1317,165577.0
2016-06-10 10:05:00,53.91,53.94,53.9,53.93,97807.0,42.1239,42.1473,42.1161,42.1395,97807.0
2016-06-10 10:10:00,53.93,53.99,53.93,53.99,93142.0,42.1395,42.1864,42.1395,42.1864,93142.0
2016-06-10 10:15:00,53.98,54.01,53.96,54.01,151738.0,42.1786,42.202,42.1629,42.202,151738.0
2016-06-10 10:20:00,54.01,54.06,54.01,54.05,132878.0,42.202,42.2411,42.202,42.2333,132878.0
2016-06-10 10:25:00,54.06,54.1,54.05,54.08,82093.0,42.2411,42.2723,42.2333,42.2567,82093.0
2016-06-10 10:30:00,54.07,54.14,54.07,54.11,95352.0,42.2489,42.3036,42.2489,42.2801,95352.0
2016-06-10 10:35:00,54.12,54.15,54.1,54.11,139741.0,42.288,42.3114,42.2723,42.2801,139741.0
2016-06-10 10:40:00,54.11,54.12,54.09,54.1,134802.0,42.2801,42.288,42.2645,42.2723,134802.0
2016-06-10 10:45:00,54.1,54.11,54.07,54.1,177432.0,42.2723,42.2801,42.2489,42.2723,177432.0
2016-06-10 10:50:00,54.1,54.15,54.1,54.12,100211.0,42.2723,42.3114,42.2723,42.288,100211.0
2016-06-10 10:55:00,54.12,54.21,54.12,54.19,66645.0,42.288,42.3583,42.288,42.3426,66645.0
2016-06-10 11:00:00,54.19,54.19,54.16,54.17,35137.0,42.3426,42.3426,42.3192,42.327,35137.0
2016-06-10 11:05:00,54.17,54.2,54.16,54.2,61884.0,42.327,42.3505,42.3192,42.3505,61884.0
2016-06-10 11:10:00,54.2,54.22,54.18,54.19,81782.0,42.3505,42.3661,42.3348,42.3426,81782.0
2016-06-10 11:15:00,54.19,54.2,54.16,54.2,36071.0,42.3426,42.3505,42.3192,42.3505,36071.0
2016-06-10 11:20:00,54.2,54.21,54.17,54.2,40035.0,42.3505,42.3583,42.327,42.3505,40035.0
2016-06-10 11:25:00,54.2,54.2,54.13,54.16,62930.0,42.3505,42.3505,42.2958,42.3192,62930.0
2016-06-10 11:30:00,54.16,54.17,54.12,54.12,55482.0,42.3192,42.327,42.288,42.288,55482.0
2016-06-10 11:35:00,54.13,54.13,54.1,54.11,45101.0,42.2958,42.2958,42.2723,42.2801,45101.0
2016-06-10 11:40:00,54.1,54.12,54.08,54.09,71988.0,42.2723,42.288,42.2567,42.2645,71988.0
2016-06-10 11:45:00,54.09,54.09,54.04,54.05,128717.0,42.2645,42.2645,42.2254,42.2333,128717.0
2016-06-10 11:50:00,54.05,54.07,54.03,54.05,60277.0,42.2333,42.2489,42.2176,42.2333,60277.0
2016-06-10 11:55:00,54.05,54.13,54.05,54.12,64581.0,42.2333,42.2958,42.2333,42.288,64581.0
2016-06-10 12:00:00,54.13,54.14,54.1,54.11,46789.0,42.2958,42.3036,42.2723,42.2801,46789.0
2016-06-10 12:05:00,54.11,54.12,54.06,54.06,40071.0,42.2801,42.288,42.2411,42.2411,40071.0
2016-06-10 12:10:00,54.05,54.09,54.04,54.05,40815.0,42.2333,42.2645,42.2254,42.2333,40815.0
2016-06-10 12:15:00,54.05,54.06,54.02,54.04,182044.0,42.2333,42.2411,42.2098,42.2254,182044.0
2016-06-10 12:20:00,54.03,54.04,54.01,54.02,29859.0,42.2176,42.2254,42.202,42.2098,29859.0
2016-06-10 12:25:00,54.02,54.02,53.99,54.0,28194.0,42.2098,42.2098,42.1864,42.1942,28194.0
2016-06-10 12:30:00,54.0,54.0,53.94,53.98,51115.0,42.1942,42.1942,42.1473,42.1786,51115.0
2016-06-10 12:35:00,53.99,54.04,53.98,54.04,32717.0,42.1864,42.2254,42.1786,42.2254,32717.0
2016-06-10 12:40:00,54.03,54.05,54.02,54.04,20185.0,42.2176,42.2333,42.2098,42.2254,20185.0
2016-06-10 12:45:00,54.04,54.05,54.02,54.03,50197.0,42.2254,42.2333,42.2098,42.2176,50197.0
2016-06-10 12:50:00,54.04,54.07,54.02,54.06,83899.0,42.2254,42.2489,42.2098,42.2411,83899.0
2016-06-10 12:55:00,54.06,54.08,54.05,54.05,50554.0,42.2411,42.2567,42.2333,42.2333,50554.0
2016-06-10 13:00:00,54.05,54.07,54.04,54.07,47569.0,42.2333,42.2489,42.2254,42.2489,47569.0
2016-06-10 13:05:00,54.06,54.07,54.03,54.06,76382.0,42.2411,42.2489,42.2176,42.2411,76382.0
2016-06-10 13:10:00,54.05,54.08,54.04,54.05,45553.0,42.2333,42.2567,42.2254,42.2333,45553.0
2016-06-10 13:15:00,54.06,54.08,54.05,54.06,42344.0,42.2411,42.2567,42.2333,42.2411,42344.0
2016-06-10 13:20:00,54.06,54.08,54.04,54.08,47419.0,42.2411,42.2567,42.2254,42.2567,47419.0
2016-06-10 13:25:00,54.08,54.09,54.06,54.08,64265.0,42.2567,42.2645,42.2411,42.2567,64265.0
2016-06-10 13:30:00,54.08,54.08,54.03,54.05,35419.0,42.2567,42.2567,42.2176,42.2333,35419.0
2016-06-10 13:35:00,54.05,54.05,54.02,54.03,27509.0,42.2333,42.2333,42.2098,42.2176,27509.0
2016-06-10 13:40:00,54.03,54.04,54.01,54.01,65227.0,42.2176,42.2254,42.202,42.202,65227.0
2016-06-10 13:45:00,54.01,54.01,53.94,53.95,60958.0,42.202,42.202,42.1473,42.1551,60958.0
2016-06-10 13:50:00,53.95,53.95,53.89,53.91,164085.0,42.1551,42.1551,42.1082,42.1239,164085.0
2016-06-10 13:55:00,53.91,53.97,53.91,53.97,61082.0,42.1239,42.1707,42.1239,42.1707,61082.0
2016-06-10 14:00:00,53.97,53.97,53.93,53.96,51563.0,42.1707,42.1707,42.1395,42.1629,51563.0
2016-06-10 14:05:00,53.95,53.96,53.91,53.93,83554.0,42.1551,42.1629,42.1239,42.1395,83554.0
2016-06-10 14:10:00,53.93,53.95,53.9,53.93,65225.0,42.1395,42.1551,42.1161,42.1395,65225.0
2016-06-10 14:15:00,53.93,53.94,53.92,53.92,79496.0,42.1395,42.1473,42.1317,42.1317,79496.0
2016-06-10 14:20:00,53.93,53.98,53.92,53.98,102655.0,42.1395,42.1786,42.1317,42.1786,102655.0
2016-06-10 14:25:00,53.97,53.99,53.96,53.97,90200.0,42.1707,42.1864,42.1629,42.1707,90200.0
2016-06-10 14:30:00,53.98,53.98,53.95,53.97,195588.0,42.1786,42.1786,42.1551,42.1707,195588.0
2016-06-10 14:35:00,53.97,53.99,53.95,53.98,54449.0,42.1707,42.1864,42.1551,42.1786,54449.0
2016-06-10 14:40:00,53.98,53.98,53.95,53.97,55707.0,42.1786,42.1786,42.1551,42.1707,55707.0
2016-06-10 14:45:00,53.96,53.97,53.92,53.94,99871.0,42.1629,42.1707,42.1317,42.1473,99871.0
2016-06-10 14:50:00,53.93,53.96,53.91,53.95,35898.0,42.1395,42.1629,42.1239,42.1551,35898.0
2016-06-10 14:55:00,53.96,53.98,53.95,53.97,107829.0,42.1629,42.1786,42.1551,42.1707,107829.0
2016-06-10 15:00:00,53.98,53.98,53.95,53.98,170298.0,42.1786,42.1786,42.1551,42.1786,170298.0
2016-06-10 15:05:00,53.98,53.98,53.96,53.97,164232.0,42.1786,42.1786,42.1629,42.1707,164232.0
2016-06-10 15:10:00,53.96,53.97,53.94,53.95,180046.0,42.1629,42.1707,42.1473,42.1551,180046.0
2016-06-10 15:15:00,53.95,54.0,53.94,53.99,88830.0,42.1551,42.1942,42.1473,42.1864,88830.0
2016-06-10 15:20:00,53.98,53.99,53.97,53.98,104081.0,42.1786,42.1864,42.1707,42.1786,104081.0
2016-06-10 15:25:00,53.99,54.0,53.98,53.98,93981.0,42.1864,42.1942,42.1786,42.1786,93981.0
2016-06-10 15:30:00,53.99,54.03,53.99,54.01,219344.0,42.1864,42.2176,42.1864,42.202,219344.0
2016-06-10 15:35:00,54.01,54.04,54.0,54.04,256544.0,42.202,42.2254,42.1942,42.2254,256544.0
2016-06-10 15:40:00,54.03,54.06,54.02,54.05,167791.0,42.2176,42.2411,42.2098,42.2333,167791.0
2016-06-10 15:45:00,54.05,54.16,54.05,54.16,300293.0,42.2333,42.3192,42.2333,42.3192,300293.0
2016-06-10 15:50:00,54.15,54.15,54.11,54.13,284042.0,42.3114,42.3114,42.2801,42.2958,284042.0
2016-06-10 15:55:00,54.13,54.14,54.11,54.12,935958.0,42.2958,42.3036,42.2801,42.288,935958.0
2016-06-13 09:30:00,54.13,54.22,54.04,54.15,420109.0,42.2958,42.3661,42.2254,42.3114,420109.0
2016-06-13 09:35:00,54.15,54.15,54.0,54.03,332251.0,42.3114,42.3114,42.1942,42.2176,332251.0
2016-06-13 09:40:00,54.03,54.05,53.95,53.99,276763.0,42.2176,42.2333,42.1551,42.1864,276763.0
2016-06-13 09:45:00,54.0,54.0,53.89,53.89,137148.0,42.1942,42.1942,42.1082,42.1082,137148.0
2016-06-13 09:50:00,53.9,53.96,53.88,53.93,130157.0,42.1161,42.1629,42.1004,42.1395,130157.0
2016-06-13 09:55:00,53.94,54.01,53.91,53.98,89943.0,42.1473,42.202,42.1239,42.1786,89943.0
2016-06-13 10:00:00,53.99,54.01,53.94,53.96,142900.0,42.1864,42.202,42.1473,42.1629,142900.0
2016-06-13 10:05:00,53.97,53.97,53.85,53.87,133927.0,42.1707,42.1707,42.077,42.0926,133927.0
2016-06-13 10:10:00,53.87,53.94,53.87,53.91,79703.0,42.0926,42.1473,42.0926,42.1239,79703.0
2016-06-13 10:15:00,53.92,53.93,53.88,53.89,99614.0,42.1317,42.1395,42.1004,42.1082,99614.0
2016-06-13 10:20:00,53.88,53.93,53.87,53.9,126156.0,42.1004,42.1395,42.0926,42.1161,126156.0
2016-06-13 10:25:00,53.9,53.93,53.88,53.91,44812.0,42.1161,42.1395,42.1004,42.1239,44812.0
2016-06-13 10:30:00,53.91,53.96,53.91,53.92,173598.0,42.1239,42.1629,42.1239,42.1317,173598.0
2016-06-13 10:35:00,53.92,53.93,53.85,53.86,102329.0,42.1317,42.1395,42.077,42.0848,102329.0
2016-06-13 10:40:00,53.86,53.88,53.82,53.83,67624.0,42.0848,42.1004,42.0535,42.0614,67624.0
2016-06-13 10:45:00,53.83,53.88,53.81,53.84,63448.0,42.0614,42.1004,42.0457,42.0692,63448.0
2016-06-13 10:50:00,53.84,53.9,53.83,53.88,59925.0,42.0692,42.1161,42.0614,42.1004,59925.0
2016-06-13 10:55:00,53.89,53.92,53.87,53.89,58728.0,42.1082,42.1317,42.0926,42.1082,58728.0
2016-06-13 11:00:00,53.89,53.9,53.85,53.87,53989.0,42.1082,42.1161,42.077,42.0926,53989.0
2016-06-13 11:05:00,53.87,53.88,53.84,53.86,51654.0,42.0926,42.1004,42.0692,42.0848,51654.0
2016-06-13 11:10:00,53.86,53.89,53.83,53.84,36594.0,42.0848,42.1082,42.0614,42.0692,36594.0
2016-06-13 11:15:00,53.84,53.85,53.82,53.83,42293.0,42.0692,42.077,42.0535,42.0614,42293.0
2016-06-13 11:20:00,53.82,53.85,53.82,53.85,65212.0,42.0535,42.077,42.0535,42.077,65212.0
2016-06-13 11:25:00,53.84,53.86,53.82,53.85,80387.0,42.0692,42.0848,42.0535,42.077,80387.0
2016-06-13 11:30:00,53.85,53.86,53.77,53.78,70280.0,42.077,42.0848,42.0145,42.0223,70280.0
2016-06-13 11:35:00,53.78,53.79,53.74,53.75,60159.0,42.0223,42.0301,41.991,41.9988,60159.0
2016-06-13 11:40:00,53.73,53.78,53.73,53.76,23398.0,41.9832,42.0223,41.9832,42.0067,23398.0
2016-06-13 11:45:00,53.76,53.8,53.76,53.78,33920.0,42.0067,42.0379,42.0067,42.0223,33920.0
2016-06-13 11:50:00,53.78,53.78,53.74,53.76,53179.0,42.0223,42.0223,41.991,42.0067,53179.0
2016-06-13 11:55:00,53.76,53.78,53.75,53.78,41128.0,42.0067,42.0223,41.9988,42.0223,41128.0
2016-06-13 12:00:00,53.78,53.79,53.76,53.78,49667.0,42.0223,42.0301,42.0067,42.0223,49667.0
2016-06-13 12:05:00,53.78,53.78,53.76,53.77,33632.0,42.0223,42.0223,42.0067,42.0145,33632.0
2016-06-13 12:10:00,53.77,53.79,53.76,53.78,157871.0,42.0145,42.0301,42.0067,42.0223,157871.0
2016-06-13 12:15:00,53.79,53.81,53.79,53.8,63953.0,42.0301,42.0457,42.0301,42.0379,63953.0
2016-06-13 12:20:00,53.8,53.88,53.77,53.81,210333.0,42.0379,42.1004,42.0145,42.0457,210333.0
2016-06-13 12:25:00,53.8,53.85,53.8,53.83,37919.0,42.0379,42.077,42.0379,42.0614,37919.0
2016-06-13 12:30:00,53.83,53.84,53.79,53.82,37589.0,42.0614,42.0692,42.0301,42.0535,37589.0
2016-06-13 12:35:00,53.83,53.86,53.81,53.83,54316.0,42.0614,42.0848,42.0457,42.0614,54316.0
2016-06-13 12:40:00,53.83,53.89,53.82,53.86,78594.0,42.0614,42.1082,42.0535,42.0848,78594.0
2016-06-13 12:45:00,53.87,53.88,53.85,53.86,19401.0,42.0926,42.1004,42.077,42.0848,19401.0
2016-06-13 12:50:00,53.86,53.89,53.86,53.88,30518.0,42.0848,42.1082,42.0848,42.1004,30518.0
2016-06-13 12:55:00,53.89,53.92,53.88,53.89,50446.0,42.1082,42.1317,42.1004,42.1082,50446.0
2016-06-13 13:00:00,53.9,53.92,53.87,53.87,18074.0,42.1161,42.1317,42.0926,42.0926,18074.0
2016-06-13 13:05:00,53.88,53.88,53.85,53.85,10729.0,42.1004,42.1004,42.077,42.077,10729.0
2016-06-13 13:10:00,53.86,53.87,53.84,53.86,67930.0,42.0848,42.0926,42.0692,42.0848,67930.0
2016-06-13 13:15:00,53.86,53.86,53.83,53.84,39745.0,42.0848,42.0848,42.0614,42.0692,39745.0
2016-06-13 13:20:00,53.84,53.89,53.84,53.88,25625.0,42.0692,42.1082,42.0692,42.1004,25625.0
2016-06-13 13:25:00,53.88,53.9,53.87,53.89,20880.0,42.1004,42.1161,42.0926,42.1082,20880.0
2016-06-13 13:30:00,53.89,53.89,53.86,53.87,93357.0,42.1082,42.1082,42.0848,42.0926,93357.0
2016-06-13 13:35:00,53.87,53.88,53.82,53.84,60814.0,42.0926,42.1004,42.0535,42.0692,60814.0
2016-06-13 13:40:00,53.84,53.93,53.83,53.91,92724.0,42.0692,42.1395,42.0614,42.1239,92724.0
2016-06-13 13:45:00,53.91,53.92,53.88,53.89,56630.0,42.1239,42.1317,42.1004,42.1082,56630.0
2016-06-13 13:50:00,53.89,53.89,53.8,53.81,65663.0,42.1082,42.1082,42.0379,42.0457,65663.0
2016-06-13 13:55:00,53.81,53.83,53.79,53.81,41210.0,42.0457,42.0614,42.0301,42.0457,41210.0
2016-06-13 14:00:00,53.82,53.85,53.79,53.8,53198.0,42.0535,42.077,42.0301,42.0379,53198.0
2016-06-13 14:05:00,53.8,53.84,53.79,53.84,37266.0,42.0379,42.0692,42.0301,42.0692,37266.0
2016-06-13 14:10:00,53.84,53.87,53.83,53.86,24911.0,42.0692,42.0926,42.0614,42.0848,24911.0
2016-06-13 14:15:00,53.86,53.87,53.82,53.83,39021.0,42.0848,42.0926,42.0535,42.0614,39021.0
2016-06-13 14:20:00,53.83,53.84,53.8,53.82,52520.0,42.0614,42.0692,42.0379,42.0535,52520.0
2016-06-13 14:25:00,53.82,53.84,53.8,53.83,48231.0,42.0535,42.0692,42.0379,42.0614,48231.0
2016-06-13 14:30:00,53.82,53.87,53.81,53.86,59484.0,42.0535,42.0926,42.0457,42.0848,59484.0
2016-06-13 14:35:00,53.86,53.87,53.83,53.86,21966.0,42.0848,42.0926,42.0614,42.0848,21966.0
2016-06-13 14:40:00,53.86,53.9,53.86,53.88,32968.0,42.0848,42.1161,42.0848,42.1004,32968.0
2016-06-13 14:45:00,53.88,53.88,53.84,53.85,41757.0,42.1004,42.1004,42.0692,42.077,41757.0
2016-06-13 14:50:00,53.85,53.86,53.8,53.86,46856.0,42.077,42.0848,42.0379,42.0848,46856.0
2016-06-13 14:55:00,53.85,53.86,53.82,53.82,43477.0,42.077,42.0848,42.0535,42.0535,43477.0
2016-06-13 15:00:00,53.81,53.83,53.79,53.8,103106.0,42.0457,42.0614,42.0301,42.0379,103106.0
2016-06-13 15:05:00,53.8,53.81,53.75,53.76,119562.0,42.0379,42.0457,41.9988,42.0067,119562.0
2016-06-13 15:10:00,53.75,53.78,53.72,53.74,67015.0,41.9988,42.0223,41.9754,41.991,67015.0
2016-06-13 15:15:00,53.75,53.78,53.74,53.77,56562.0,41.9988,42.0223,41.991,42.0145,56562.0
2016-06-13 15:20:00,53.78,53.8,53.77,53.78,260942.0,42.0223,42.0379,42.0145,42.0223,260942.0
2016-06-13 15:25:00,53.79,53.82,53.77,53.8,196475.0,42.0301,42.0535,42.0145,42.0379,196475.0
2016-06-13 15:30:00,53.8,53.81,53.76,53.78,626742.0,42.0379,42.0457,42.0067,42.0223,626742.0
2016-06-13 15:35:00,53.78,53.79,53.73,53.76,146707.0,42.0223,42.0301,41.9832,42.0067,146707.0
2016-06-13 15:40:00,53.75,53.76,53.71,53.72,160927.0,41.9988,42.0067,41.9676,41.9754,160927.0
2016-06-13 15:45:00,53.72,53.74,53.69,53.73,179544.0,41.9754,41.991,41.952,41.9832,179544.0
2016-06-13 15:50:00,53.73,53.73,53.68,53.7,421366.0,41.9832,41.9832,41.9441,41.9598,421366.0
2016-06-13 15:55:00,53.7,53.73,53.68,53.7,1003302.0,41.9598,41.9832,41.9441,41.9598,1003302.0
2016-06-14 09:30:00,53.66,53.67,53.51,53.53,272055.0,41.9285,41.9363,41.8113,41.8269,272055.0
2016-06-14 09:35:00,53.54,53.55,53.4,53.47,184316.0,41.8348,41.8426,41.7254,41.7801,184316.0
2016-06-14 09:40:00,53.48,53.57,53.46,53.55,150648.0,41.7879,41.8582,41.7722,41.8426,150648.0
2016-06-14 09:45:00,53.54,53.54,53.45,53.45,105366.0,41.8348,41.8348,41.7644,41.7644,105366.0
2016-06-14 09:50:00,53.46,53.51,53.45,53.49,83004.0,41.7722,41.8113,41.7644,41.7957,83004.0
2016-06-14 09:55:00,53.49,53.53,53.48,53.52,143208.0,41.7957,41.8269,41.7879,41.8191,143208.0
2016-06-14 10:00:00,53.52,53.55,53.46,53.49,188934.0,41.8191,41.8426,41.7722,41.7957,188934.0
2016-06-14 10:05:00,53.48,53.5,53.4,53.4,443882.0,41.7879,41.8035,41.7254,41.7254,443882.0
2016-06-14 10:10:00,53.41,53.49,53.41,53.44,120521.0,41.7332,41.7957,41.7332,41.7566,120521.0
2016-06-14 10:15:00,53.43,53.46,53.42,53.43,136605.0,41.7488,41.7722,41.741,41.7488,136605.0
2016-06-14 10:20:00,53.44,53.45,53.37,53.38,80711.0,41.7566,41.7644,41.7019,41.7097,80711.0
2016-06-14 10:25:00,53.38,53.43,53.36,53.41,114991.0,41.7097,41.7488,41.6941,41.7332,114991.0
2016-06-14 10:30:00,53.41,53.47,53.41,53.43,76531.0,41.7332,41.7801,41.7332,41.7488,76531.0
2016-06-14 10:35:00,53.43,53.44,53.36,53.42,114493.0,41.7488,41.7566,41.6941,41.741,114493.0
2016-06-14 10:40:00,53.41,53.5,53.41,53.47,129112.0,41.7332,41.8035,41.7332,41.7801,129112.0
2016-06-14 10:45:00,53.46,53.46,53.37,53.41,94302.0,41.7722,41.7722,41.7019,41.7332,94302.0
2016-06-14 10:50:00,53.41,53.42,53.35,53.37,89908.0,41.7332,41.741,41.6863,41.7019,89908.0
2016-06-14 10:55:00,53.37,53.39,53.35,53.38,91611.0,41.7019,41.7175,41.6863,41.7097,91611.0
2016-06-14 11:00:00,53.39,53.41,53.34,53.41,115811.0,41.7175,41.7332,41.6785,41.7332,115811.0
2016-06-14 11:05:00,53.42,53.5,53.41,53.5,275718.0,41.741,41.8035,41.7332,41.8035,275718.0
2016-06-14 11:10:00,53.5,53.54,53.46,53.48,120199.0,41.8035,41.8348,41.7722,41.7879,120199.0
2016-06-14 11:15:00,53.47,53.49,53.44,53.47,126835.0,41.7801,41.7957,41.7566,41.7801,126835.0
2016-06-14 11:20:00,53.47,53.55,53.46,53.54,101484.0,41.7801,41.8426,41.7722,41.8348,101484.0
2016-06-14 11:25:00,53.54,53.54,53.49,53.52,111451.0,41.8348,41.8348,41.7957,41.8191,111451.0
2016-06-14 11:30:00,53.52,53.55,53.49,53.54,153861.0,41.8191,41.8426,41.7957,41.8348,153861.0
2016-06-14 11:35:00,53.54,53.62,53.54,53.62,101218.0,41.8348,41.8973,41.8348,41.8973,101218.0
2016-06-14 11:40:00,53.62,53.64,53.59,53.61,54151.0,41.8973,41.9129,41.8738,41.8895,54151.0
2016-06-14 11:45:00,53.61,53.63,53.6,53.62,32299.0,41.8895,41.9051,41.8816,41.8973,32299.0
2016-06-14 11:50:00,53.61,53.66,53.6,53.65,73678.0,41.8895,41.9285,41.8816,41.9207,73678.0
2016-06-14 11:55:00,53.65,53.65,53.62,53.63,31342.0,41.9207,41.9207,41.8973,41.9051,31342.0
2016-06-14 12:00:00,53.64,53.67,53.61,53.67,49648.0,41.9129,41.9363,41.8895,41.9363,49648.0
2016-06-14 12:05:00,53.66,53.67,53.63,53.66,28255.0,41.9285,41.9363,41.9051,41.9285,28255.0
2016-06-14 12:10:00,53.66,53.74,53.66,53.74,49289.0,41.9285,41.991,41.9285,41.991,49289.0
2016-06-14 12:15:00,53.74,53.76,53.73,53.76,36120.0,41.991,42.0067,41.9832,42.0067,36120.0
2016-06-14 12:20:00,53.76,53.8,53.76,53.8,48271.0,42.0067,42.0379,42.0067,42.0379,48271.0
2016-06-14 12:25:00,53.8,53.85,53.8,53.84,48505.0,42.0379,42.077,42.0379,42.0692,48505.0
2016-06-14 12:30:00,53.84,53.84,53.81,53.82,71873.0,42.0692,42.0692,42.0457,42.0535,71873.0
2016-06-14 12:35:00,53.82,53.83,53.8,53.81,28454.0,42.0535,42.0614,42.0379,42.0457,28454.0
2016-06-14 12:40:00,53.81,53.81,53.77,53.78,70092.0,42.0457,42.0457,42.0145,42.0223,70092.0
2016-06-14 12:45:00,53.78,53.79,53.74,53.79,61144.0,42.0223,42.0301,41.991,42.0301,61144.0
2016-06-14 12:50:00,53.79,53.8,53.77,53.79,18742.0,42.0301,42.0379,42.0145,42.0301,18742.0
2016-06-14 12:55:00,53.79,53.81,53.77,53.79,35323.0,42.0301,42.0457,42.0145,42.0301,35323.0
2016-06-14 13:00:00,53.79,53.79,53.77,53.78,53261.0,42.0301,42.0301,42.0145,42.0223,53261.0
2016-06-14 13:05:00,53.78,53.8,53.75,53.75,30149.0,42.0223,42.0379,41.9988,41.9988,30149.0
2016-06-14 13:10:00,53.76,53.77,53.73,53.75,43168.0,42.0067,42.0145,41.9832,41.9988,43168.0
2016-06-14 13:15:00,53.74,53.77,53.73,53.75,55706.0,41.991,42.0145,41.9832,41.9988,55706.0
2016-06-14 13:20:00,53.75,53.78,53.74,53.77,31704.0,41.9988,42.0223,41.991,42.0145,31704.0
2016-06-14 13:25:00,53.77,53.77,53.74,53.74,47796.0,42.0145,42.0145,41.991,41.991,47796.0
2016-06-14 13:30:00,53.74,53.78,53.72,53.78,33499.0,41.991,42.0223,41.9754,42.0223,33499.0
2016-06-14 13:35:00,53.78,53.78,53.74,53.75,24967.0,42.0223,42.0223,41.991,41.9988,24967.0
2016-06-14 13:40:00,53.76,53.76,53.72,53.73,50451.0,42.0067,42.0067,41.9754,41.9832,50451.0
2016-06-14 13:45:00,53.73,53.76,53.71,53.72,55559.0,41.9832,42.0067,41.9676,41.9754,55559.0
2016-06-14 13:50:00,53.72,53.73,53.71,53.72,30286.0,41.9754,41.9832,41.9676,41.9754,30286.0
2016-06-14 13:55:00,53.72,53.74,53.71,53.72,23689.0,41.9754,41.991,41.9676,41.9754,23689.0
2016-06-14 14:00:00,53.72,53.76,53.71,53.73,74333.0,41.9754,42.0067,41.9676,41.9832,74333.0
2016-06-14 14:05:00,53.74,53.76,53.73,53.75,62144.0,41.991,42.0067,41.9832,41.9988,62144.0
2016-06-14 14:10:00,53.76,53.78,53.72,53.78,44530.0,42.0067,42.0223,41.9754,42.0223,44530.0
2016-06-14 14:15:00,53.77,53.81,53.76,53.8,49750.0,42.0145,42.0457,42.0067,42.0379,49750.0
2016-06-14 14:20:00,53.8,53.83,53.79,53.83,38002.0,42.0379,42.0614,42.0301,42.0614,38002.0
2016-06-14 14:25:00,53.83,53.84,53.79,53.84,100084.0,42.0614,42.0692,42.0301,42.0692,100084.0
2016-06-14 14:30:00,53.84,53.85,53.79,53.79,59470.0,42.0692,42.077,42.0301,42.0301,59470.0
2016-06-14 14:35:00,53.79,53.8,53.74,53.77,47998.0,42.0301,42.0379,41.991,42.0145,47998.0
2016-06-14 14:40:00,53.76,53.8,53.75,53.8,43199.0,42.0067,42.0379,41.9988,42.0379,43199.0
2016-06-14 14:45:00,53.8,53.81,53.75,53.77,51595.0,42.0379,42.0457,41.9988,42.0145,51595.0
2016-06-14 14:50:00,53.77,53.78,53.72,53.73,44562.0,42.0145,42.0223,41.9754,41.9832,44562.0
2016-06-14 14:55:00,53.73,53.73,53.69,53.7,51257.0,41.9832,41.9832,41.952,41.9598,51257.0
2016-06-14 15:00:00,53.71,53.75,53.65,53.74,112968.0,41.9676,41.9988,41.9207,41.991,112968.0
2016-06-14 15:05:00,53.75,53.79,53.75,53.76,74886.0,41.9988,42.0301,41.9988,42.0067,74886.0
2016-06-14 15:10:00,53.76,53.81,53.75,53.81,116388.0,42.0067,42.0457,41.9988,42.0457,116388.0
2016-06-14 15:15:00,53.8,53.88,53.8,53.84,250671.0,42.0379,42.1004,42.0379,42.0692,250671.0
2016-06-14 15:20:00,53.83,53.88,53.81,53.81,183772.0,42.0614,42.1004,42.0457,42.0457,183772.0
2016-06-14 15:25:00,53.81,53.89,53.8,53.89,70994.0,42.0457,42.1082,42.0379,42.1082,70994.0
2016-06-14 15:30:00,53.89,53.9,53.83,53.88,154658.0,42.1082,42.1161,42.0614,42.1004,154658.0
2016-06-14 15:35:00,53.88,53.88,53.83,53.86,245863.0,42.1004,42.1004,42.0614,42.0848,245863.0
2016-06-14 15:40:00,53.87,53.91,53.83,53.87,188655.0,42.0926,42.1239,42.0614,42.0926,188655.0
2016-06-14 15:45:00,53.86,53.86,53.78,53.79,185873.0,42.0848,42.0848,42.0223,42.0301,185873.0
2016-06-14 15:50:00,53.79,53.83,53.78,53.83,207352.0,42.0301,42.0614,42.0223,42.0614,207352.0
2016-06-14 15:55:00,53.83,53.88,53.82,53.87,683156.0,42.0614,42.1004,42.0535,42.0926,683156.0
2016-06-15 09:30:00,53.91,53.95,53.86,53.9,185487.0,42.1239,42.1551,42.0848,42.1161,185487.0
2016-06-15 09:35:00,53.9,53.99,53.9,53.96,124575.0,42.1161,42.1864,42.1161,42.1629,124575.0
2016-06-15 09:40:00,53.97,54.01,53.94,54.01,128493.0,42.1707,42.202,42.1473,42.202,128493.0
2016-06-15 09:45:00,54.01,54.03,53.98,53.99,103280.0,42.202,42.2176,42.1786,42.1864,103280.0
2016-06-15 09:50:00,53.99,53.99,53.92,53.93,83789.0,42.1864,42.1864,42.1317,42.1395,83789.0
2016-06-15 09:55:00,53.93,53.98,53.92,53.97,86704.0,42.1395,42.1786,42.1317,42.1707,86704.0
2016-06-15 10:00:00,53.97,53.98,53.91,53.93,78013.0,42.1707,42.1786,42.1239,42.1395,78013.0
2016-06-15 10:05:00,53.93,53.94,53.87,53.9,53781.0,42.1395,42.1473,42.0926,42.1161,53781.0
2016-06-15 10:10:00,53.9,53.9,53.87,53.88,23781.0,42.1161,42.1161,42.0926,42.1004,23781.0
2016-06-15 10:15:00,53.88,53.89,53.83,53.85,22682.0,42.1004,42.1082,42.0614,42.077,22682.0
2016-06-15 10:20:00,53.85,53.86,53.82,53.83,42734.0,42.077,42.0848,42.0535,42.0614,42734.0
2016-06-15 10:25:00,53.83,53.84,53.81,53.84,59420.0,42.0614,42.0692,42.0457,42.0692,59420.0
2016-06-15 10:30:00,53.85,53.86,53.8,53.84,109163.0,42.077,42.0848,42.0379,42.0692,109163.0
2016-06-15 10:35:00,53.84,53.84,53.82,53.83,40563.0,42.0692,42.0692,42.0535,42.0614,40563.0
2016-06-15 10:40:00,53.83,53.84,53.8,53.83,22714.0,42.0614,42.0692,42.0379,42.0614,22714.0
2016-06-15 10:45:00,53.82,53.86,53.81,53.84,30078.0,42.0535,42.0848,42.0457,42.0692,30078.0
2016-06-15 10:50:00,53.84,53.85,53.79,53.8,46002.0,42.0692,42.077,42.0301,42.0379,46002.0
2016-06-15 10:55:00,53.8,53.82,53.73,53.73,44863.0,42.0379,42.0535,41.9832,41.9832,44863.0
2016-06-15 11:00:00,53.72,53.76,53.71,53.74,29897.0,41.9754,42.0067,41.9676,41.991,29897.0
2016-06-15 11:05:00,53.74,53.75,53.72,53.73,49496.0,41.991,41.9988,41.9754,41.9832,49496.0
2016-06-15 11:10:00,53.73,53.74,53.7,53.7,41326.0,41.9832,41.991,41.9598,41.9598,41326.0
2016-06-15 11:15:00,53.71,53.71,53.67,53.67,29448.0,41.9676,41.9676,41.9363,41.9363,29448.0
2016-06-15 11:20:00,53.68,53.72,53.67,53.71,44622.0,41.9441,41.9754,41.9363,41.9676,44622.0
2016-06-15 11:25:00,53.71,53.72,53.69,53.7,82899.0,41.9676,41.9754,41.952,41.9598,82899.0
2016-06-15 11:30:00,53.7,53.74,53.69,53.74,41645.0,41.9598,41.991,41.952,41.991,41645.0
2016-06-15 11:35:00,53.74,53.76,53.73,53.74,38006.0,41.991,42.0067,41.9832,41.991,38006.0
2016-06-15 11:40:00,53.74,53.77,53.74,53.75,33990.0,41.991,42.0145,41.991,41.9988,33990.0
2016-06-15 11:45:00,53.75,53.75,53.72,53.73,45177.0,41.9988,41.9988,41.9754,41.9832,45177.0
2016-06-15 11:50:00,53.73,53.74,53.68,53.69,34293.0,41.9832,41.991,41.9441,41.952,34293.0
2016-06-15 11:55:00,53.7,53.7,53.66,53.69,57516.0,41.9598,41.9598,41.9285,41.952,57516.0
2016-06-15 12:00:00,53.69,53.71,53.68,53.7,24278.0,41.952,41.9676,41.9441,41.9598,24278.0
2016-06-15 12:05:00,53.71,53.71,53.68,53.68,30765.0,41.9676,41.9676,41.9441,41.9441,30765.0
2016-06-15 12:10:00,53.68,53.69,53.66,53.67,15345.0,41.9441,41.952,41.9285,41.9363,15345.0
2016-06-15 12:15:00,53.67,53.69,53.67,53.69,22175.0,41.9363,41.952,41.9363,41.952,22175.0
2016-06-15 12:20:00,53.7,53.71,53.69,53.69,16327.0,41.9598,41.9676,41.952,41.952,16327.0
2016-06-15 12:25:00,53.69,53.72,53.69,53.7,27208.0,41.952,41.9754,41.952,41.9598,27208.0
2016-06-15 12:30:00,53.7,53.73,53.69,53.72,32221.0,41.9598,41.9832,41.952,41.9754,32221.0
2016-06-15 12:35:00,53.72,53.73,53.7,53.72,22525.0,41.9754,41.9832,41.9598,41.9754,22525.0
2016-06-15 12:40:00,53.72,53.75,53.71,53.74,34666.0,41.9754,41.9988,41.9676,41.991,34666.0
2016-06-15 12:45:00,53.73,53.74,53.72,53.72,18403.0,41.9832,41.991,41.9754,41.9754,18403.0
2016-06-15 12:50:00,53.73,53.73,53.7,53.71,21640.0,41.9832,41.9832,41.9598,41.9676,21640.0
2016-06-15 12:55:00,53.7,53.73,53.69,53.69,60845.0,41.9598,41.9832,41.952,41.952,60845.0
2016-06-15 13:00:00,53.69,53.72,53.68,53.71,40226.0,41.952,41.9754,41.9441,41.9676,40226.0
2016-06-15 13:05:00,53.71,53.72,53.69,53.71,18869.0,41.9676,41.9754,41.952,41.9676,18869.0
2016-06-15 13:10:00,53.71,53.71,53.67,53.68,97696.0,41.9676,41.9676,41.9363,41.9441,97696.0
2016-06-15 13:15:00,53.67,53.7,53.67,53.69,60746.0,41.9363,41.9598,41.9363,41.952,60746.0
2016-06-15 13:20:00,53.69,53.71,53.68,53.7,13672.0,41.952,41.9676,41.9441,41.9598,13672.0
2016-06-15 13:25:00,53.71,53.75,53.7,53.75,26272.0,41.9676,41.9988,41.9598,41.9988,26272.0
2016-06-15 13:30:00,53.75,53.77,53.74,53.77,33466.0,41.9988,42.0145,41.991,42.0145,33466.0
2016-06-15 13:35:00,53.76,53.77,53.75,53.77,17321.0,42.0067,42.0145,41.9988,42.0145,17321.0
2016-06-15 13:40:00,53.77,53.81,53.77,53.81,17227.0,42.0145,42.0457,42.0145,42.0457,17227.0
2016-06-15 13:45:00,53.81,53.82,53.79,53.81,24739.0,42.0457,42.0535,42.0301,42.0457,24739.0
2016-06-15 13:50:00,53.82,53.85,53.81,53.84,22525.0,42.0535,42.077,42.0457,42.0692,22525.0
2016-06-15 13:55:00,53.84,53.86,53.82,53.83,31309.0,42.0692,42.0848,42.0535,42.0614,31309.0
2016-06-15 14:00:00,53.84,53.99,53.83,53.96,403082.0,42.0692,42.1864,42.0614,42.1629,403082.0
2016-06-15 14:05:00,53.96,54.01,53.87,53.89,342737.0,42.1629,42.202,42.0926,42.1082,342737.0
2016-06-15 14:10:00,53.9,53.93,53.88,53.92,188242.0,42.1161,42.1395,42.1004,42.1317,188242.0
2016-06-15 14:15:00,53.92,53.97,53.91,53.95,108530.0,42.1317,42.1707,42.1239,42.1551,108530.0
2016-06-15 14:20:00,53.95,53.97,53.91,53.96,111263.0,42.1551,42.1707,42.1239,42.1629,111263.0
2016-06-15 14:25:00,53.96,53.97,53.92,53.92,294546.0,42.1629,42.1707,42.1317,42.1317,294546.0
2016-06-15 14:30:00,53.93,53.96,53.87,53.95,168961.0,42.1395,42.1629,42.0926,42.1551,168961.0
2016-06-15 14:35:00,53.95,53.97,53.91,53.93,107725.0,42.1551,42.1707,42.1239,42.1395,107725.0
2016-06-15 14:40:00,53.93,53.98,53.92,53.95,151875.0,42.1395,42.1786,42.1317,42.1551,151875.0
2016-06-15 14:45:00,53.95,54.01,53.93,53.98,123084.0,42.1551,42.202,42.1395,42.1786,123084.0
2016-06-15 14:50:00,53.98,53.98,53.93,53.94,104843.0,42.1786,42.1786,42.1395,42.1473,104843.0
2016-06-15 14:55:00,53.94,53.99,53.93,53.98,443900.0,42.1473,42.1864,42.1395,42.1786,443900.0
2016-06-15 15:00:00,53.98,53.99,53.93,53.96,133767.0,42.1786,42.1864,42.1395,42.1629,133767.0
2016-06-15 15:05:00,53.96,53.98,53.94,53.95,93790.0,42.1629,42.1786,42.1473,42.1551,93790.0
2016-06-15 15:10:00,53.94,53.96,53.92,53.96,122990.0,42.1473,42.1629,42.1317,42.1629,122990.0
2016-06-15 15:15:00,53.95,53.95,53.9,53.93,148522.0,42.1551,42.1551,42.1161,42.1395,148522.0
2016-06-15 15:20:00,53.93,54.0,53.93,53.98,579542.0,42.1395,42.1942,42.1395,42.1786,579542.0
2016-06-15 15:25:00,53.97,53.99,53.96,53.98,55439.0,42.1707,42.1864,42.1629,42.1786,55439.0
2016-06-15 15:30:00,53.98,53.99,53.93,53.94,135382.0,42.1786,42.1864,42.1395,42.1473,135382.0
2016-06-15 15:35:00,53.94,53.95,53.84,53.85,125097.0,42.1473,42.1551,42.0692,42.077,125097.0
2016-06-15 15:40:00,53.85,53.86,53.75,53.75,893011.0,42.077,42.0848,41.9988,41.9988,893011.0
2016-06-15 15:45:00,53.75,53.76,53.68,53.73,520949.0,41.9988,42.0067,41.9441,41.9832,520949.0
2016-06-15 15:50:00,53.73,53.73,53.66,53.68,208458.0,41.9832,41.9832,41.9285,41.9441,208458.0
2016-06-15 15:55:00,53.67,53.74,53.66,53.71,871125.0,41.9363,41.991,41.9285,41.9676,871125.0
2016-06-16 09:30:00,53.56,53.71,53.55,53.64,731386.0,41.8504,41.9676,41.8426,41.9129,731386.0
2016-06-16 09:35:00,53.65,53.75,53.63,53.72,294530.0,41.9207,41.9988,41.9051,41.9754,294530.0
2016-06-16 09:40:00,53.72,53.72,53.64,53.65,757655.0,41.9754,41.9754,41.9129,41.9207,757655.0
2016-06-16 09:45:00,53.65,53.65,53.5,53.51,445117.0,41.9207,41.9207,41.8035,41.8113,445117.0
2016-06-16 09:50:00,53.5,53.52,53.48,53.52,642806.0,41.8035,41.8191,41.7879,41.8191,642806.0
2016-06-16 09:55:00,53.52,53.58,53.52,53.55,159604.0,41.8191,41.866,41.8191,41.8426,159604.0
2016-06-16 10:00:00,53.54,53.57,53.52,53.53,224221.0,41.8348,41.8582,41.8191,41.8269,224221.0
2016-06-16 10:05:00,53.53,53.6,53.53,53.59,103203.0,41.8269,41.8816,41.8269,41.8738,103203.0
2016-06-16 10:10:00,53.59,53.6,53.54,53.55,128788.0,41.8738,41.8816,41.8348,41.8426,128788.0
2016-06-16 10:15:00,53.55,53.57,53.53,53.54,54213.0,41.8426,41.8582,41.8269,41.8348,54213.0
2016-06-16 10:20:00,53.53,53.57,53.51,53.54,118253.0,41.8269,41.8582,41.8113,41.8348,118253.0
2016-06-16 10:25:00,53.54,53.58,53.54,53.56,54434.0,41.8348,41.866,41.8348,41.8504,54434.0
2016-06-16 10:30:00,53.56,53.6,53.56,53.56,165904.0,41.8504,41.8816,41.8504,41.8504,165904.0
2016-06-16 10:35:00,53.57,53.62,53.55,53.58,112999.0,41.8582,41.8973,41.8426,41.866,112999.0
2016-06-16 10:40:00,53.58,53.65,53.57,53.64,39657.0,41.866,41.9207,41.8582,41.9129,39657.0
2016-06-16 10:45:00,53.65,53.66,53.62,53.63,140516.0,41.9207,41.9285,41.8973,41.9051,140516.0
2016-06-16 10:50:00,53.63,53.63,53.59,53.61,60302.0,41.9051,41.9051,41.8738,41.8895,60302.0
2016-06-16 10:55:00,53.62,53.66,53.61,53.62,262126.0,41.8973,41.9285,41.8895,41.8973,262126.0
2016-06-16 11:00:00,53.62,53.67,53.58,53.66,281178.0,41.8973,41.9363,41.866,41.9285,281178.0
2016-06-16 11:05:00,53.66,53.68,53.64,53.67,47082.0,41.9285,41.9441,41.9129,41.9363,47082.0
2016-06-16 11:10:00,53.67,53.7,53.66,53.69,40557.0,41.9363,41.9598,41.9285,41.952,40557.0
2016-06-16 11:15:00,53.7,53.7,53.63,53.64,65510.0,41.9598,41.9598,41.9051,41.9129,65510.0
2016-06-16 11:20:00,53.64,53.68,53.63,53.68,176610.0,41.9129,41.9441,41.9051,41.9441,176610.0
2016-06-16 11:25:00,53.68,53.79,53.68,53.78,53699.0,41.9441,42.0301,41.9441,42.0223,53699.0
2016-06-16 11:30:00,53.78,53.81,53.72,53.73,107076.0,42.0223,42.0457,41.9754,41.9832,107076.0
2016-06-16 11:35:00,53.73,53.74,53.71,53.73,74541.0,41.9832,41.991,41.9676,41.9832,74541.0
2016-06-16 11:40:00,53.74,53.75,53.68,53.72,189166.0,41.991,41.9988,41.9441,41.9754,189166.0
2016-06-16 11:45:00,53.72,53.72,53.69,53.71,143748.0,41.9754,41.9754,41.952,41.9676,143748.0
2016-06-16 11:50:00,53.71,53.74,53.69,53.73,37491.0,41.9676,41.991,41.952,41.9832,37491.0
2016-06-16 11:55:00,53.73,53.74,53.67,53.68,84500.0,41.9832,41.991,41.9363,41.9441,84500.0
2016-06-16 12:00:00,53.69,53.7,53.65,53.69,69308.0,41.952,41.9598,41.9207,41.952,69308.0
2016-06-16 12:05:00,53.7,53.7,53.67,53.7,22237.0,41.9598,41.9598,41.9363,41.9598,22237.0
2016-06-16 12:10:00,53.7,53.71,53.67,53.71,61864.0,41.9598,41.9676,41.9363,41.9676,61864.0
2016-06-16 12:15:00,53.71,53.77,53.7,53.77,41662.0,41.9676,42.0145,41.9598,42.0145,41662.0
2016-06-16 12:20:00,53.77,53.88,53.75,53.88,126682.0,42.0145,42.1004,41.9988,42.1004,126682.0
2016-06-16 12:25:00,53.88,53.9,53.84,53.88,100089.0,42.1004,42.1161,42.0692,42.1004,100089.0
2016-06-16 12:30:00,53.88,53.88,53.85,53.88,36255.0,42.1004,42.1004,42.077,42.1004,36255.0
2016-06-16 12:35:00,53.88,53.94,53.86,53.93,85903.0,42.1004,42.1473,42.0848,42.1395,85903.0
2016-06-16 12:40:00,53.93,54.02,53.9,54.01,118315.0,42.1395,42.2098,42.1161,42.202,118315.0
2016-06-16 12:45:00,54.01,54.02,53.96,53.96,188183.0,42.202,42.2098,42.1629,42.1629,188183.0
2016-06-16 12:50:00,53.96,53.97,53.87,53.89,396451.0,42.1629,42.1707,42.0926,42.1082,396451.0
2016-06-16 12:55:00,53.89,53.89,53.87,53.88,54982.0,42.1082,42.1082,42.0926,42.1004,54982.0
2016-06-16 13:00:00,53.89,53.94,53.89,53.89,99490.0,42.1082,42.1473,42.1082,42.1082,99490.0
2016-06-16 13:05:00,53.89,53.89,53.82,53.86,124831.0,42.1082,42.1082,42.0535,42.0848,124831.0
2016-06-16 13:10:00,53.86,53.92,53.84,53.86,432359.0,42.0848,42.1317,42.0692,42.0848,432359.0
2016-06-16 13:15:00,53.86,53.88,53.84,53.87,140107.0,42.0848,42.1004,42.0692,42.0926,140107.0
2016-06-16 13:20:00,53.86,53.87,53.83,53.84,64202.0,42.0848,42.0926,42.0614,42.0692,64202.0
2016-06-16 13:25:00,53.84,53.88,53.81,53.84,147041.0,42.0692,42.1004,42.0457,42.0692,147041.0
2016-06-16 13:30:00,53.84,53.86,53.79,53.81,101392.0,42.0692,42.0848,42.0301,42.0457,101392.0
2016-06-16 13:35:00,53.81,53.89,53.8,53.88,76521.0,42.0457,42.1082,42.0379,42.1004,76521.0
2016-06-16 13:40:00,53.88,53.9,53.86,53.88,94897.0,42.1004,42.1161,42.0848,42.1004,94897.0
2016-06-16 13:45:00,53.88,53.89,53.81,53.86,70463.0,42.1004,42.1082,42.0457,42.0848,70463.0
2016-06-16 13:50:00,53.86,53.86,53.82,53.85,45831.0,42.0848,42.0848,42.0535,42.077,45831.0
2016-06-16 13:55:00,53.86,53.87,53.81,53.82,69771.0,42.0848,42.0926,42.0457,42.0535,69771.0
2016-06-16 14:00:00,53.82,53.89,53.81,53.89,97189.0,42.0535,42.1082,42.0457,42.1082,97189.0
2016-06-16 14:05:00,53.89,53.91,53.85,53.88,61022.0,42.1082,42.1239,42.077,42.1004,61022.0
2016-06-16 14:10:00,53.88,53.95,53.87,53.94,115343.0,42.1004,42.1551,42.0926,42.1473,115343.0
2016-06-16 14:15:00,53.94,53.98,53.93,53.96,60645.0,42.1473,42.1786,42.1395,42.1629,60645.0
2016-06-16 14:20:00,53.95,53.97,53.91,53.95,101900.0,42.1551,42.1707,42.1239,42.1551,101900.0
2016-06-16 14:25:00,53.94,53.96,53.91,53.93,92875.0,42.1473,42.1629,42.1239,42.1395,92875.0
2016-06-16 14:30:00,53.93,53.96,53.91,53.92,112910.0,42.1395,42.1629,42.1239,42.1317,112910.0
2016-06-16 14:35:00,53.92,53.96,53.91,53.92,87348.0,42.1317,42.1629,42.1239,42.1317,87348.0
2016-06-16 14:40:00,53.91,53.95,53.9,53.95,43793.0,42.1239,42.1551,42.1161,42.1551,43793.0
2016-06-16 14:45:00,53.95,53.98,53.92,53.98,52539.0,42.1551,42.1786,42.1317,42.1786,52539.0
2016-06-16 14:50:00,53.98,54.02,53.95,54.02,66789.0,42.1786,42.2098,42.1551,42.2098,66789.0
2016-06-16 14:55:00,54.02,54.02,53.94,53.94,121236.0,42.2098,42.2098,42.1473,42.1473,121236.0
2016-06-16 15:00:00,53.94,53.95,53.92,53.93,34265.0,42.1473,42.1551,42.1317,42.1395,34265.0
2016-06-16 15:05:00,53.92,53.95,53.91,53.93,42479.0,42.1317,42.1551,42.1239,42.1395,42479.0
2016-06-16 15:10:00,53.94,53.96,53.93,53.95,75017.0,42.1473,42.1629,42.1395,42.1551,75017.0
2016-06-16 15:15:00,53.95,54.0,53.94,53.96,103375.0,42.1551,42.1942,42.1473,42.1629,103375.0
2016-06-16 15:20:00,53.97,53.99,53.94,53.98,107340.0,42.1707,42.1864,42.1473,42.1786,107340.0
2016-06-16 15:25:00,53.98,53.99,53.96,53.97,171141.0,42.1786,42.1864,42.1629,42.1707,171141.0
2016-06-16 15:30:00,53.97,53.99,53.96,53.97,117323.0,42.1707,42.1864,42.1629,42.1707,117323.0
2016-06-16 15:35:00,53.97,53.99,53.94,53.97,175865.0,42.1707,42.1864,42.1473,42.1707,175865.0
2016-06-16 15:40:00,53.97,54.01,53.96,54.0,118560.0,42.1707,42.202,42.1629,42.1942,118560.0
2016-06-16 15:45:00,54.01,54.03,53.97,54.01,161698.0,42.202,42.2176,42.1707,42.202,161698.0
2016-06-16 15:50:00,54.01,54.02,53.98,53.99,292586.0,42.202,42.2098,42.1786,42.1864,292586.0
2016-06-16 15:55:00,54.0,54.04,53.98,54.03,731233.0,42.1942,42.2254,42.1786,42.2176,731233.0
2016-06-17 09:30:00,53.61,53.69,53.52,53.59,690881.0,42.1428,42.2057,42.0721,42.1271,690881.0
2016-06-17 09:35:00,53.58,53.58,53.41,53.49,298216.0,42.1193,42.1193,41.9856,42.0485,298216.0
2016-06-17 09:40:00,53.48,53.49,53.31,53.32,291237.0,42.0406,42.0485,41.907,41.9149,291237.0
2016-06-17 09:45:00,53.32,53.32,53.2,53.25,119818.0,41.9149,41.9149,41.8205,41.8598,119818.0
2016-06-17 09:50:00,53.25,53.29,53.23,53.24,204070.0,41.8598,41.8913,41.8441,41.852,204070.0
2016-06-17 09:55:00,53.24,53.29,53.23,53.29,115094.0,41.852,41.8913,41.8441,41.8913,115094.0
2016-06-17 10:00:00,53.29,53.29,53.22,53.25,235093.0,41.8913,41.8913,41.8363,41.8598,235093.0
2016-06-17 10:05:00,53.25,53.33,53.25,53.3,123377.0,41.8598,41.9227,41.8598,41.8991,123377.0
2016-06-17 10:10:00,53.3,53.35,53.29,53.31,122424.0,41.8991,41.9385,41.8913,41.907,122424.0
2016-06-17 10:15:00,53.31,53.36,53.31,53.36,229197.0,41.907,41.9463,41.907,41.9463,229197.0
2016-06-17 10:20:00,53.35,53.37,53.3,53.31,85391.0,41.9385,41.9542,41.8991,41.907,85391.0
2016-06-17 10:25:00,53.3,53.31,53.23,53.24,203557.0,41.8991,41.907,41.8441,41.852,203557.0
2016-06-17 10:30:00,53.23,53.23,53.15,53.18,88388.0,41.8441,41.8441,41.7812,41.8048,88388.0
2016-06-17 10:35:00,53.17,53.2,53.17,53.2,83799.0,41.797,41.8205,41.797,41.8205,83799.0
2016-06-17 10:40:00,53.2,53.21,53.16,53.17,79782.0,41.8205,41.8284,41.7891,41.797,79782.0
2016-06-17 10:45:00,53.16,53.23,53.16,53.2,100834.0,41.7891,41.8441,41.7891,41.8205,100834.0
2016-06-17 10:50:00,53.2,53.21,53.18,53.2,139263.0,41.8205,41.8284,41.8048,41.8205,139263.0
2016-06-17 10:55:00,53.2,53.2,53.18,53.18,89611.0,41.8205,41.8205,41.8048,41.8048,89611.0
2016-06-17 11:00:00,53.18,53.18,53.12,53.14,44879.0,41.8048,41.8048,41.7576,41.7734,44879.0
2016-06-17 11:05:00,53.14,53.16,53.12,53.14,34764.0,41.7734,41.7891,41.7576,41.7734,34764.0
2016-06-17 11:10:00,53.14,53.2,53.13,53.2,64373.0,41.7734,41.8205,41.7655,41.8205,64373.0
2016-06-17 11:15:00,53.2,53.22,53.18,53.21,72124.0,41.8205,41.8363,41.8048,41.8284,72124.0
2016-06-17 11:20:00,53.22,53.23,53.18,53.21,60648.0,41.8363,41.8441,41.8048,41.8284,60648.0
2016-06-17 11:25:00,53.21,53.23,53.17,53.17,65555.0,41.8284,41.8441,41.797,41.797,65555.0
2016-06-17 11:30:00,53.17,53.23,53.16,53.22,81846.0,41.797,41.8441,41.7891,41.8363,81846.0
2016-06-17 11:35:00,53.22,53.24,53.2,53.22,98194.0,41.8363,41.852,41.8205,41.8363,98194.0
2016-06-17 11:40:00,53.21,53.22,53.18,53.22,64958.0,41.8284,41.8363,41.8048,41.8363,64958.0
2016-06-17 11:45:00,53.23,53.24,53.2,53.24,37596.0,41.8441,41.852,41.8205,41.852,37596.0
2016-06-17 11:50:00,53.24,53.26,53.23,53.26,28902.0,41.852,41.8677,41.8441,41.8677,28902.0
2016-06-17 11:55:00,53.25,53.3,53.24,53.3,73796.0,41.8598,41.8991,41.852,41.8991,73796.0
2016-06-17 12:00:00,53.29,53.35,53.28,53.34,109406.0,41.8913,41.9385,41.8834,41.9306,109406.0
2016-06-17 12:05:00,53.34,53.38,53.32,53.37,70209.0,41.9306,41.962,41.9149,41.9542,70209.0
2016-06-17 12:10:00,53.38,53.41,53.38,53.41,43497.0,41.962,41.9856,41.962,41.9856,43497.0
2016-06-17 12:15:00,53.41,53.44,53.39,53.4,30548.0,41.9856,42.0092,41.9699,41.9778,30548.0
2016-06-17 12:20:00,53.41,53.43,53.4,53.41,40010.0,41.9856,42.0013,41.9778,41.9856,40010.0
2016-06-17 12:25:00,53.41,53.42,53.4,53.41,26197.0,41.9856,41.9935,41.9778,41.9856,26197.0
2016-06-17 12:30:00,53.41,53.42,53.36,53.36,27017.0,41.9856,41.9935,41.9463,41.9463,27017.0
2016-06-17 12:35:00,53.36,53.38,53.35,53.37,32987.0,41.9463,41.962,41.9385,41.9542,32987.0
2016-06-17 12:40:00,53.37,53.39,53.36,53.38,44052.0,41.9542,41.9699,41.9463,41.962,44052.0
2016-06-17 12:45:00,53.38,53.39,53.34,53.35,63164.0,41.962,41.9699,41.9306,41.9385,63164.0
2016-06-17 12:50:00,53.36,53.38,53.35,53.38,57181.0,41.9463,41.962,41.9385,41.962,57181.0
2016-06-17 12:55:00,53.38,53.41,53.37,53.4,32313.0,41.962,41.9856,41.9542,41.9778,32313.0
2016-06-17 13:00:00,53.41,53.41,53.35,53.36,52776.0,41.9856,41.9856,41.9385,41.9463,52776.0
2016-06-17 13:05:00,53.35,53.41,53.34,53.4,32483.0,41.9385,41.9856,41.9306,41.9778,32483.0
2016-06-17 13:10:00,53.4,53.42,53.38,53.42,22996.0,41.9778,41.9935,41.962,41.9935,22996.0
2016-06-17 13:15:00,53.42,53.47,53.42,53.46,26420.0,41.9935,42.0328,41.9935,42.0249,26420.0
2016-06-17 13:20:00,53.46,53.48,53.45,53.46,30746.0,42.0249,42.0406,42.0171,42.0249,30746.0
2016-06-17 13:25:00,53.47,53.5,53.46,53.47,34544.0,42.0328,42.0564,42.0249,42.0328,34544.0
2016-06-17 13:30:00,53.46,53.47,53.43,53.44,31226.0,42.0249,42.0328,42.0013,42.0092,31226.0
2016-06-17 13:35:00,53.44,53.44,53.41,53.43,19169.0,42.0092,42.0092,41.9856,42.0013,19169.0
2016-06-17 13:40:00,53.43,53.47,53.43,53.45,162954.0,42.0013,42.0328,42.0013,42.0171,162954.0
2016-06-17 13:45:00,53.45,53.47,53.44,53.46,126285.0,42.0171,42.0328,42.0092,42.0249,126285.0
2016-06-17 13:50:00,53.46,53.49,53.44,53.44,40861.0,42.0249,42.0485,42.0092,42.0092,40861.0
2016-06-17 13:55:00,53.44,53.46,53.43,53.44,142261.0,42.0092,42.0249,42.0013,42.0092,142261.0
2016-06-17 14:00:00,53.44,53.46,53.42,53.43,42626.0,42.0092,42.0249,41.9935,42.0013,42626.0
2016-06-17 14:05:00,53.42,53.42,53.39,53.41,40871.0,41.9935,41.9935,41.9699,41.9856,40871.0
2016-06-17 14:10:00,53.42,53.46,53.42,53.44,40206.0,41.9935,42.0249,41.9935,42.0092,40206.0
2016-06-17 14:15:00,53.44,53.48,53.43,53.43,79024.0,42.0092,42.0406,42.0013,42.0013,79024.0
2016-06-17 14:20:00,53.43,53.48,53.41,53.46,79986.0,42.0013,42.0406,41.9856,42.0249,79986.0
2016-06-17 14:25:00,53.45,53.48,53.44,53.47,63841.0,42.0171,42.0406,42.0092,42.0328,63841.0
2016-06-17 14:30:00,53.48,53.53,53.46,53.52,63032.0,42.0406,42.0799,42.0249,42.0721,63032.0
2016-06-17 14:35:00,53.52,53.53,53.51,53.53,28122.0,42.0721,42.0799,42.0642,42.0799,28122.0
2016-06-17 14:40:00,53.53,53.54,53.49,53.52,64668.0,42.0799,42.0878,42.0485,42.0721,64668.0
2016-06-17 14:45:00,53.52,53.54,53.51,53.54,55746.0,42.0721,42.0878,42.0642,42.0878,55746.0
2016-06-17 14:50:00,53.54,53.55,53.53,53.54,51753.0,42.0878,42.0957,42.0799,42.0878,51753.0
2016-06-17 14:55:00,53.54,53.56,53.52,53.54,30098.0,42.0878,42.1035,42.0721,42.0878,30098.0
2016-06-17 15:00:00,53.54,53.55,53.52,53.54,28684.0,42.0878,42.0957,42.0721,42.0878,28684.0
2016-06-17 15:05:00,53.55,53.55,53.52,53.53,33932.0,42.0957,42.0957,42.0721,42.0799,33932.0
2016-06-17 15:10:00,53.53,53.55,53.52,53.53,76897.0,42.0799,42.0957,42.0721,42.0799,76897.0
2016-06-17 15:15:00,53.53,53.54,53.48,53.5,237465.0,42.0799,42.0878,42.0406,42.0564,237465.0
2016-06-17 15:20:00,53.51,53.52,53.48,53.48,137503.0,42.0642,42.0721,42.0406,42.0406,137503.0
2016-06-17 15:25:00,53.48,53.5,53.46,53.47,100977.0,42.0406,42.0564,42.0249,42.0328,100977.0
2016-06-17 15:30:00,53.46,53.48,53.44,53.47,248309.0,42.0249,42.0406,42.0092,42.0328,248309.0
2016-06-17 15:35:00,53.47,53.48,53.44,53.45,293462.0,42.0328,42.0406,42.0092,42.0171,293462.0
2016-06-17 15:40:00,53.46,53.46,53.4,53.45,146105.0,42.0249,42.0249,41.9778,42.0171,146105.0
2016-06-17 15:45:00,53.45,53.46,53.41,53.44,674864.0,42.0171,42.0249,41.9856,42.0092,674864.0
2016-06-17 15:50:00,53.44,53.47,53.43,53.47,282716.0,42.0092,42.0328,42.0013,42.0328,282716.0
2016-06-17 15:55:00,53.46,53.48,53.44,53.46,704531.0,42.0249,42.0406,42.0092,42.0249,704531.0
2016-06-20 09:30:00,53.81,53.86,53.73,53.83,278492.0,42.3001,42.3394,42.2372,42.3158,278492.0
2016-06-20 09:35:00,53.83,53.98,53.83,53.95,206230.0,42.3158,42.4337,42.3158,42.4101,206230.0
2016-06-20 09:40:00,53.95,53.98,53.91,53.92,113957.0,42.4101,42.4337,42.3787,42.3865,113957.0
2016-06-20 09:45:00,53.92,53.98,53.9,53.9,113840.0,42.3865,42.4337,42.3708,42.3708,113840.0
2016-06-20 09:50:00,53.91,53.95,53.89,53.89,84381.0,42.3787,42.4101,42.3629,42.3629,84381.0
2016-06-20 09:55:00,53.88,53.91,53.86,53.88,48390.0,42.3551,42.3787,42.3394,42.3551,48390.0
2016-06-20 10:00:00,53.88,53.9,53.85,53.89,118267.0,42.3551,42.3708,42.3315,42.3629,118267.0
2016-06-20 10:05:00,53.89,53.94,53.88,53.91,88040.0,42.3629,42.4022,42.3551,42.3787,88040.0
2016-06-20 10:10:00,53.91,53.92,53.86,53.9,258095.0,42.3787,42.3865,42.3394,42.3708,258095.0
2016-06-20 10:15:00,53.9,53.91,53.86,53.89,56766.0,42.3708,42.3787,42.3394,42.3629,56766.0
2016-06-20 10:20:00,53.89,53.89,53.84,53.85,33879.0,42.3629,42.3629,42.3236,42.3315,33879.0
2016-06-20 10:25:00,53.85,53.87,53.78,53.8,163533.0,42.3315,42.3472,42.2765,42.2922,163533.0
2016-06-20 10:30:00,53.79,53.83,53.78,53.79,100125.0,42.2843,42.3158,42.2765,42.2843,100125.0
2016-06-20 10:35:00,53.78,53.79,53.75,53.78,68261.0,42.2765,42.2843,42.2529,42.2765,68261.0
2016-06-20 10:40:00,53.78,53.8,53.77,53.8,30200.0,42.2765,42.2922,42.2686,42.2922,30200.0
2016-06-20 10:45:00,53.81,53.81,53.77,53.78,44735.0,42.3001,42.3001,42.2686,42.2765,44735.0
2016-06-20 10:50:00,53.77,53.78,53.76,53.77,46774.0,42.2686,42.2765,42.2608,42.2686,46774.0
2016-06-20 10:55:00,53.77,53.8,53.77,53.79,23404.0,42.2686,42.2922,42.2686,42.2843,23404.0
2016-06-20 11:00:00,53.8,53.83,53.79,53.82,395265.0,42.2922,42.3158,42.2843,42.3079,395265.0
2016-06-20 11:05:00,53.82,53.85,53.82,53.85,32773.0,42.3079,42.3315,42.3079,42.3315,32773.0
2016-06-20 11:10:00,53.84,53.86,53.84,53.85,15183.0,42.3236,42.3394,42.3236,42.3315,15183.0
2016-06-20 11:15:00,53.85,53.87,53.84,53.86,31485.0,42.3315,42.3472,42.3236,42.3394,31485.0
2016-06-20 11:20:00,53.86,53.92,53.86,53.91,75362.0,42.3394,42.3865,42.3394,42.3787,75362.0
2016-06-20 11:25:00,53.9,53.92,53.88,53.9,95098.0,42.3708,42.3865,42.3551,42.3708,95098.0
2016-06-20 11:30:00,53.9,53.93,53.89,53.93,29866.0,42.3708,42.3944,42.3629,42.3944,29866.0
2016-06-20 11:35:00,53.93,53.95,53.92,53.92,30143.0,42.3944,42.4101,42.3865,42.3865,30143.0
2016-06-20 11:40:00,53.92,53.94,53.9,53.9,19699.0,42.3865,42.4022,42.3708,42.3708,19699.0
2016-06-20 11:45:00,53.91,53.91,53.83,53.84,19635.0,42.3787,42.3787,42.3158,42.3236,19635.0
2016-06-20 11:50:00,53.84,53.87,53.83,53.84,33412.0,42.3236,42.3472,42.3158,42.3236,33412.0
2016-06-20 11:55:00,53.84,53.85,53.82,53.83,27860.0,42.3236,42.3315,42.3079,42.3158,27860.0
2016-06-20 12:00:00,53.83,53.84,53.79,53.79,318704.0,42.3158,42.3236,42.2843,42.2843,318704.0
2016-06-20 12:05:00,53.79,53.79,53.75,53.75,24810.0,42.2843,42.2843,42.2529,42.2529,24810.0
2016-06-20 12:10:00,53.76,53.78,53.72,53.75,37865.0,42.2608,42.2765,42.2293,42.2529,37865.0
2016-06-20 12:15:00,53.74,53.77,53.74,53.77,16527.0,42.245,42.2686,42.245,42.2686,16527.0
2016-06-20 12:20:00,53.76,53.77,53.74,53.75,20852.0,42.2608,42.2686,42.245,42.2529,20852.0
2016-06-20 12:25:00,53.75,53.76,53.73,53.75,13958.0,42.2529,42.2608,42.2372,42.2529,13958.0
2016-06-20 12:30:00,53.75,53.77,53.74,53.77,19889.0,42.2529,42.2686,42.245,42.2686,19889.0
2016-06-20 12:35:00,53.76,53.79,53.75,53.78,17190.0,42.2608,42.2843,42.2529,42.2765,17190.0
2016-06-20 12:40:00,53.78,53.79,53.76,53.79,12640.0,42.2765,42.2843,42.2608,42.2843,12640.0
2016-06-20 12:45:00,53.79,53.8,53.77,53.78,18249.0,42.2843,42.2922,42.2686,42.2765,18249.0
2016-06-20 12:50:00,53.78,53.81,53.78,53.81,25372.0,42.2765,42.3001,42.2765,42.3001,25372.0
2016-06-20 12:55:00,53.81,53.82,53.8,53.81,14499.0,42.3001,42.3079,42.2922,42.3001,14499.0
2016-06-20 13:00:00,53.81,53.84,53.81,53.83,10307.0,42.3001,42.3236,42.3001,42.3158,10307.0
2016-06-20 13:05:00,53.83,53.83,53.8,53.83,13367.0,42.3158,42.3158,42.2922,42.3158,13367.0
2016-06-20 13:10:00,53.82,53.83,53.73,53.73,25393.0,42.3079,42.3158,42.2372,42.2372,25393.0
2016-06-20 13:15:00,53.73,53.75,53.71,53.75,20490.0,42.2372,42.2529,42.2214,42.2529,20490.0
2016-06-20 13:20:00,53.74,53.76,53.72,53.74,28443.0,42.245,42.2608,42.2293,42.245,28443.0
2016-06-20 13:25:00,53.74,53.74,53.7,53.72,82352.0,42.245,42.245,42.2136,42.2293,82352.0
2016-06-20 13:30:00,53.71,53.73,53.7,53.72,38745.0,42.2214,42.2372,42.2136,42.2293,38745.0
2016-06-20 13:35:00,53.72,53.75,53.72,53.73,84787.0,42.2293,42.2529,42.2293,42.2372,84787.0
2016-06-20 13:40:00,53.73,53.74,53.72,53.74,17339.0,42.2372,42.245,42.2293,42.245,17339.0
2016-06-20 13:45:00,53.74,53.75,53.73,53.75,20006.0,42.245,42.2529,42.2372,42.2529,20006.0
2016-06-20 13:50:00,53.75,53.77,53.74,53.77,38459.0,42.2529,42.2686,42.245,42.2686,38459.0
2016-06-20 13:55:00,53.76,53.77,53.75,53.75,11310.0,42.2608,42.2686,42.2529,42.2529,11310.0
2016-06-20 14:00:00,53.76,53.76,53.73,53.73,29798.0,42.2608,42.2608,42.2372,42.2372,29798.0
2016-06-20 14:05:00,53.74,53.74,53.69,53.71,30358.0,42.245,42.245,42.2057,42.2214,30358.0
2016-06-20 14:10:00,53.71,53.75,53.69,53.73,234046.0,42.2214,42.2529,42.2057,42.2372,234046.0
2016-06-20 14:15:00,53.73,53.75,53.72,53.75,63507.0,42.2372,42.2529,42.2293,42.2529,63507.0
2016-06-20 14:20:00,53.74,53.77,53.73,53.77,19489.0,42.245,42.2686,42.2372,42.2686,19489.0
2016-06-20 14:25:00,53.76,53.76,53.71,53.72,48726.0,42.2608,42.2608,42.2214,42.2293,48726.0
2016-06-20 14:30:00,53.71,53.74,53.71,53.73,15107.0,42.2214,42.245,42.2214,42.2372,15107.0
2016-06-20 14:35:00,53.73,53.75,53.72,53.72,20381.0,42.2372,42.2529,42.2293,42.2293,20381.0
2016-06-20 14:40:00,53.73,53.75,53.72,53.73,23880.0,42.2372,42.2529,42.2293,42.2372,23880.0
2016-06-20 14:45:00,53.74,53.76,53.73,53.76,41620.0,42.245,42.2608,42.2372,42.2608,41620.0
2016-06-20 14:50:00,53.76,53.77,53.74,53.75,40291.0,42.2608,42.2686,42.245,42.2529,40291.0
2016-06-20 14:55:00,53.75,53.76,53.73,53.75,16830.0,42.2529,42.2608,42.2372,42.2529,16830.0
2016-06-20 15:00:00,53.75,53.76,53.74,53.76,28947.0,42.2529,42.2608,42.245,42.2608,28947.0
2016-06-20 15:05:00,53.76,53.77,53.73,53.75,26630.0,42.2608,42.2686,42.2372,42.2529,26630.0
2016-06-20 15:10:00,53.76,53.76,53.73,53.74,48983.0,42.2608,42.2608,42.2372,42.245,48983.0
2016-06-20 15:15:00,53.74,53.74,53.68,53.7,52315.0,42.245,42.245,42.1979,42.2136,52315.0
2016-06-20 15:20:00,53.7,53.73,53.7,53.73,26537.0,42.2136,42.2372,42.2136,42.2372,26537.0
2016-06-20 15:25:00,53.72,53.73,53.68,53.68,75219.0,42.2293,42.2372,42.1979,42.1979,75219.0
2016-06-20 15:30:00,53.68,53.71,53.68,53.7,51057.0,42.1979,42.2214,42.1979,42.2136,51057.0
2016-06-20 15:35:00,53.7,53.72,53.69,53.7,137321.0,42.2136,42.2293,42.2057,42.2136,137321.0
2016-06-20 15:40:00,53.7,53.74,53.69,53.73,94831.0,42.2136,42.245,42.2057,42.2372,94831.0
2016-06-20 15:45:00,53.73,53.73,53.63,53.64,224597.0,42.2372,42.2372,42.1586,42.1664,224597.0
2016-06-20 15:50:00,53.63,53.63,53.57,53.57,259866.0,42.1586,42.1586,42.1114,42.1114,259866.0
2016-06-20 15:55:00,53.58,53.62,53.56,53.59,794373.0,42.1193,42.1507,42.1035,42.1271,794373.0
2016-06-21 09:30:00,53.6,53.82,53.6,53.73,252123.0,42.135,42.3079,42.135,42.2372,252123.0
2016-06-21 09:35:00,53.73,53.82,53.71,53.82,102294.0,42.2372,42.3079,42.2214,42.3079,102294.0
2016-06-21 09:40:00,53.81,53.86,53.79,53.8,305580.0,42.3001,42.3394,42.2843,42.2922,305580.0
2016-06-21 09:45:00,53.8,53.82,53.76,53.79,270143.0,42.2922,42.3079,42.2608,42.2843,270143.0
2016-06-21 09:50:00,53.78,53.8,53.75,53.8,62584.0,42.2765,42.2922,42.2529,42.2922,62584.0
2016-06-21 09:55:00,53.79,53.82,53.77,53.79,157845.0,42.2843,42.3079,42.2686,42.2843,157845.0
2016-06-21 10:00:00,53.79,53.86,53.77,53.85,93686.0,42.2843,42.3394,42.2686,42.3315,93686.0
2016-06-21 10:05:00,53.85,53.89,53.82,53.88,152094.0,42.3315,42.3629,42.3079,42.3551,152094.0
2016-06-21 10:10:00,53.88,53.89,53.84,53.84,79299.0,42.3551,42.3629,42.3236,42.3236,79299.0
2016-06-21 10:15:00,53.84,53.87,53.82,53.83,128828.0,42.3236,42.3472,42.3079,42.3158,128828.0
2016-06-21 10:20:00,53.83,53.86,53.79,53.82,717767.0,42.3158,42.3394,42.2843,42.3079,717767.0
2016-06-21 10:25:00,53.82,53.86,53.81,53.84,95602.0,42.3079,42.3394,42.3001,42.3236,95602.0
2016-06-21 10:30:00,53.84,53.88,53.83,53.87,166895.0,42.3236,42.3551,42.3158,42.3472,166895.0
2016-06-21 10:35:00,53.87,53.88,53.84,53.85,78707.0,42.3472,42.3551,42.3236,42.3315,78707.0
2016-06-21 10:40:00,53.86,53.88,53.84,53.85,143156.0,42.3394,42.3551,42.3236,42.3315,143156.0
2016-06-21 10:45:00,53.86,53.86,53.8,53.8,50960.0,42.3394,42.3394,42.2922,42.2922,50960.0
2016-06-21 10:50:00,53.8,53.82,53.79,53.79,65900.0,42.2922,42.3079,42.2843,42.2843,65900.0
2016-06-21 10:55:00,53.78,53.78,53.75,53.77,52844.0,42.2765,42.2765,42.2529,42.2686,52844.0
2016-06-21 11:00:00,53.77,53.86,53.77,53.85,40774.0,42.2686,42.3394,42.2686,42.3315,40774.0
2016-06-21 11:05:00,53.84,53.85,53.82,53.83,41849.0,42.3236,42.3315,42.3079,42.3158,41849.0
2016-06-21 11:10:00,53.83,53.86,53.82,53.86,48389.0,42.3158,42.3394,42.3079,42.3394,48389.0
2016-06-21 11:15:00,53.86,53.88,53.84,53.85,20480.0,42.3394,42.3551,42.3236,42.3315,20480.0
2016-06-21 11:20:00,53.86,53.86,53.78,53.79,42815.0,42.3394,42.3394,42.2765,42.2843,42815.0
2016-06-21 11:25:00,53.8,53.81,53.79,53.8,73220.0,42.2922,42.3001,42.2843,42.2922,73220.0
2016-06-21 11:30:00,53.8,53.82,53.78,53.8,33843.0,42.2922,42.3079,42.2765,42.2922,33843.0
2016-06-21 11:35:00,53.8,53.84,53.8,53.83,27335.0,42.2922,42.3236,42.2922,42.3158,27335.0
2016-06-21 11:40:00,53.82,53.86,53.82,53.84,69860.0,42.3079,42.3394,42.3079,42.3236,69860.0
2016-06-21 11:45:00,53.84,53.87,53.83,53.87,22595.0,42.3236,42.3472,42.3158,42.3472,22595.0
2016-06-21 11:50:00,53.87,53.88,53.85,53.87,29092.0,42.3472,42.3551,42.3315,42.3472,29092.0
2016-06-21 11:55:00,53.87,53.88,53.86,53.88,30539.0,42.3472,42.3551,42.3394,42.3551,30539.0
2016-06-21 12:00:00,53.88,53.88,53.85,53.86,12559.0,42.3551,42.3551,42.3315,42.3394,12559.0
2016-06-21 12:05:00,53.86,53.88,53.86,53.87,18687.0,42.3394,42.3551,42.3394,42.3472,18687.0
2016-06-21 12:10:00,53.88,53.88,53.83,53.84,31055.0,42.3551,42.3551,42.3158,42.3236,31055.0
2016-06-21 12:15:00,53.83,53.85,53.83,53.84,15187.0,42.3158,42.3315,42.3158,42.3236,15187.0
2016-06-21 12:20:00,53.83,53.86,53.83,53.86,22786.0,42.3158,42.3394,42.3158,42.3394,22786.0
2016-06-21 12:25:00,53.85,53.87,53.85,53.86,14801.0,42.3315,42.3472,42.3315,42.3394,14801.0
2016-06-21 12:30:00,53.86,53.88,53.86,53.87,45523.0,42.3394,42.3551,42.3394,42.3472,45523.0
2016-06-21 12:35:00,53.86,53.9,53.86,53.88,16322.0,42.3394,42.3708,42.3394,42.3551,16322.0
2016-06-21 12:40:00,53.87,53.88,53.86,53.86,5365.0,42.3472,42.3551,42.3394,42.3394,5365.0
2016-06-21 12:45:00,53.87,53.87,53.85,53.85,19268.0,42.3472,42.3472,42.3315,42.3315,19268.0
2016-06-21 12:50:00,53.85,53.86,53.84,53.85,41642.0,42.3315,42.3394,42.3236,42.3315,41642.0
2016-06-21 12:55:00,53.84,53.85,53.83,53.84,25343.0,42.3236,42.3315,42.3158,42.3236,25343.0
2016-06-21 13:00:00,53.83,53.84,53.82,53.84,13065.0,42.3158,42.3236,42.3079,42.3236,13065.0
2016-06-21 13:05:00,53.83,53.86,53.82,53.84,83901.0,42.3158,42.3394,42.3079,42.3236,83901.0
2016-06-21 13:10:00,53.84,53.84,53.81,53.82,29169.0,42.3236,42.3236,42.3001,42.3079,29169.0
2016-06-21 13:15:00,53.82,53.85,53.81,53.84,73453.0,42.3079,42.3315,42.3001,42.3236,73453.0
2016-06-21 13:20:00,53.84,53.84,53.81,53.82,52371.0,42.3236,42.3236,42.3001,42.3079,52371.0
2016-06-21 13:25:00,53.82,53.83,53.81,53.83,16327.0,42.3079,42.3158,42.3001,42.3158,16327.0
2016-06-21 13:30:00,53.82,53.84,53.8,53.8,44492.0,42.3079,42.3236,42.2922,42.2922,44492.0
2016-06-21 13:35:00,53.8,53.81,53.78,53.8,18600.0,42.2922,42.3001,42.2765,42.2922,18600.0
2016-06-21 13:40:00,53.8,53.82,53.79,53.81,54148.0,42.2922,42.3079,42.2843,42.3001,54148.0
2016-06-21 13:45:00,53.82,53.82,53.77,53.78,37796.0,42.3079,42.3079,42.2686,42.2765,37796.0
2016-06-21 13:50:00,53.78,53.81,53.78,53.8,26074.0,42.2765,42.3001,42.2765,42.2922,26074.0
2016-06-21 13:55:00,53.8,53.84,53.8,53.83,34894.0,42.2922,42.3236,42.2922,42.3158,34894.0
2016-06-21 14:00:00,53.83,53.84,53.81,53.82,31301.0,42.3158,42.3236,42.3001,42.3079,31301.0
2016-06-21 14:05:00,53.82,53.86,53.82,53.85,22511.0,42.3079,42.3394,42.3079,42.3315,22511.0
2016-06-21 14:10:00,53.85,53.89,53.85,53.88,48211.0,42.3315,42.3629,42.3315,42.3551,48211.0
2016-06-21 14:15:00,53.88,53.89,53.86,53.89,27444.0,42.3551,42.3629,42.3394,42.3629,27444.0
2016-06-21 14:20:00,53.88,53.89,53.87,53.88,19855.0,42.3551,42.3629,42.3472,42.3551,19855.0
2016-06-21 14:25:00,53.88,53.9,53.87,53.87,47611.0,42.3551,42.3708,42.3472,42.3472,47611.0
2016-06-21 14:30:00,53.88,53.89,53.86,53.87,26178.0,42.3551,42.3629,42.3394,42.3472,26178.0
2016-06-21 14:35:00,53.88,53.92,53.88,53.91,39032.0,42.3551,42.3865,42.3551,42.3787,39032.0
2016-06-21 14:40:00,53.91,53.92,53.89,53.9,79544.0,42.3787,42.3865,42.3629,42.3708,79544.0
2016-06-21 14:45:00,53.9,53.91,53.87,53.89,30335.0,42.3708,42.3787,42.3472,42.3629,30335.0
2016-06-21 14:50:00,53.88,53.89,53.86,53.87,29641.0,42.3551,42.3629,42.3394,42.3472,29641.0
2016-06-21 14:55:00,53.86,53.89,53.85,53.86,73234.0,42.3394,42.3629,42.3315,42.3394,73234.0
2016-06-21 15:00:00,53.85,53.88,53.82,53.83,298358.0,42.3315,42.3551,42.3079,42.3158,298358.0
2016-06-21 15:05:00,53.83,53.86,53.82,53.84,33700.0,42.3158,42.3394,42.3079,42.3236,33700.0
2016-06-21 15:10:00,53.84,53.86,53.83,53.84,97286.0,42.3236,42.3394,42.3158,42.3236,97286.0
2016-06-21 15:15:00,53.85,53.88,53.84,53.87,73240.0,42.3315,42.3551,42.3236,42.3472,73240.0
2016-06-21 15:20:00,53.88,53.89,53.84,53.85,140831.0,42.3551,42.3629,42.3236,42.3315,140831.0
2016-06-21 15:25:00,53.85,53.89,53.84,53.88,49651.0,42.3315,42.3629,42.3236,42.3551,49651.0
2016-06-21 15:30:00,53.88,53.89,53.84,53.87,116691.0,42.3551,42.3629,42.3236,42.3472,116691.0
2016-06-21 15:35:00,53.87,53.88,53.84,53.84,55352.0,42.3472,42.3551,42.3236,42.3236,55352.0
2016-06-21 15:40:00,53.84,53.84,53.77,53.8,84169.0,42.3236,42.3236,42.2686,42.2922,84169.0
2016-06-21 15:45:00,53.81,53.83,53.79,53.82,173753.0,42.3001,42.3158,42.2843,42.3079,173753.0
2016-06-21 15:50:00,53.82,53.82,53.78,53.8,210658.0,42.3079,42.3079,42.2765,42.2922,210658.0
2016-06-21 15:55:00,53.8,53.82,53.76,53.77,632018.0,42.2922,42.3079,42.2608,42.2686,632018.0
2016-06-22 09:30:00,53.85,53.9,53.83,53.84,81770.0,42.3315,42.3708,42.3158,42.3236,81770.0
2016-06-22 09:35:00,53.84,53.9,53.82,53.84,73296.0,42.3236,42.3708,42.3079,42.3236,73296.0
2016-06-22 09:40:00,53.85,53.88,53.83,53.84,76276.0,42.3315,42.3551,42.3158,42.3236,76276.0
2016-06-22 09:45:00,53.84,53.86,53.81,53.84,50101.0,42.3236,42.3394,42.3001,42.3236,50101.0
2016-06-22 09:50:00,53.84,53.85,53.82,53.83,23935.0,42.3236,42.3315,42.3079,42.3158,23935.0
2016-06-22 09:55:00,53.83,53.87,53.82,53.87,11939.0,42.3158,42.3472,42.3079,42.3472,11939.0
2016-06-22 10:00:00,53.87,53.87,53.83,53.85,40903.0,42.3472,42.3472,42.3158,42.3315,40903.0
2016-06-22 10:05:00,53.85,53.85,53.82,53.85,42163.0,42.3315,42.3315,42.3079,42.3315,42163.0
2016-06-22 10:10:00,53.84,53.88,53.84,53.88,21962.0,42.3236,42.3551,42.3236,42.3551,21962.0
2016-06-22 10:15:00,53.88,53.91,53.88,53.9,30387.0,42.3551,42.3787,42.3551,42.3708,30387.0
2016-06-22 10:20:00,53.89,53.94,53.88,53.93,45876.0,42.3629,42.4022,42.3551,42.3944,45876.0
2016-06-22 10:25:00,53.94,53.97,53.93,53.97,39339.0,42.4022,42.4258,42.3944,42.4258,39339.0
2016-06-22 10:30:00,53.97,53.97,53.89,53.9,152173.0,42.4258,42.4258,42.3629,42.3708,152173.0
2016-06-22 10:35:00,53.9,53.96,53.9,53.96,37842.0,42.3708,42.418,42.3708,42.418,37842.0
2016-06-22 10:40:00,53.96,53.98,53.94,53.96,27295.0,42.418,42.4337,42.4022,42.418,27295.0
2016-06-22 10:45:00,53.96,53.97,53.91,53.91,67342.0,42.418,42.4258,42.3787,42.3787,67342.0
2016-06-22 10:50:00,53.91,53.93,53.9,53.92,57105.0,42.3787,42.3944,42.3708,42.3865,57105.0
2016-06-22 10:55:00,53.92,53.94,53.89,53.9,54654.0,42.3865,42.4022,42.3629,42.3708,54654.0
2016-06-22 11:00:00,53.9,53.91,53.89,53.9,44818.0,42.3708,42.3787,42.3629,42.3708,44818.0
2016-06-22 11:05:00,53.9,53.9,53.87,53.88,31985.0,42.3708,42.3708,42.3472,42.3551,31985.0
2016-06-22 11:10:00,53.89,53.89,53.86,53.89,28614.0,42.3629,42.3629,42.3394,42.3629,28614.0
2016-06-22 11:15:00,53.89,53.93,53.88,53.93,37673.0,42.3629,42.3944,42.3551,42.3944,37673.0
2016-06-22 11:20:00,53.93,53.97,53.92,53.97,17824.0,42.3944,42.4258,42.3865,42.4258,17824.0
2016-06-22 11:25:00,53.97,54.0,53.96,53.99,26442.0,42.4258,42.4494,42.418,42.4416,26442.0
2016-06-22 11:30:00,53.99,54.0,53.86,53.87,695708.0,42.4416,42.4494,42.3394,42.3472,695708.0
2016-06-22 11:35:00,53.88,53.91,53.87,53.9,46223.0,42.3551,42.3787,42.3472,42.3708,46223.0
2016-06-22 11:40:00,53.9,53.92,53.87,53.9,129324.0,42.3708,42.3865,42.3472,42.3708,129324.0
2016-06-22 11:45:00,53.9,53.93,53.88,53.9,22531.0,42.3708,42.3944,42.3551,42.3708,22531.0
2016-06-22 11:50:00,53.9,53.91,53.88,53.9,19617.0,42.3708,42.3787,42.3551,42.3708,19617.0
2016-06-22 11:55:00,53.9,53.9,53.87,53.88,26335.0,42.3708,42.3708,42.3472,42.3551,26335.0
2016-06-22 12:00:00,53.89,53.91,53.88,53.89,31069.0,42.3629,42.3787,42.3551,42.3629,31069.0
2016-06-22 12:05:00,53.89,53.91,53.87,53.89,41767.0,42.3629,42.3787,42.3472,42.3629,41767.0
2016-06-22 12:10:00,53.89,53.91,53.88,53.9,16350.0,42.3629,42.3787,42.3551,42.3708,16350.0
2016-06-22 12:15:00,53.89,53.9,53.86,53.86,71753.0,42.3629,42.3708,42.3394,42.3394,71753.0
2016-06-22 12:20:00,53.86,53.87,53.79,53.79,83576.0,42.3394,42.3472,42.2843,42.2843,83576.0
2016-06-22 12:25:00,53.78,53.8,53.78,53.79,25130.0,42.2765,42.2922,42.2765,42.2843,25130.0
2016-06-22 12:30:00,53.8,53.82,53.79,53.81,7988.0,42.2922,42.3079,42.2843,42.3001,7988.0
2016-06-22 12:35:00,53.81,53.83,53.8,53.82,20397.0,42.3001,42.3158,42.2922,42.3079,20397.0
2016-06-22 12:40:00,53.82,53.84,53.82,53.83,24050.0,42.3079,42.3236,42.3079,42.3158,24050.0
2016-06-22 12:45:00,53.83,53.83,53.8,53.82,55044.0,42.3158,42.3158,42.2922,42.3079,55044.0
2016-06-22 12:50:00,53.82,53.85,53.82,53.84,33349.0,42.3079,42.3315,42.3079,42.3236,33349.0
2016-06-22 12:55:00,53.84,53.85,53.83,53.84,125228.0,42.3236,42.3315,42.3158,42.3236,125228.0
2016-06-22 13:00:00,53.84,53.86,53.81,53.83,68335.0,42.3236,42.3394,42.3001,42.3158,68335.0
2016-06-22 13:05:00,53.82,53.84,53.78,53.79,23824.0,42.3079,42.3236,42.2765,42.2843,23824.0
2016-06-22 13:10:00,53.78,53.8,53.77,53.79,27506.0,42.2765,42.2922,42.2686,42.2843,27506.0
2016-06-22 13:15:00,53.79,53.83,53.77,53.82,29771.0,42.2843,42.3158,42.2686,42.3079,29771.0
2016-06-22 13:20:00,53.81,53.82,53.79,53.8,29745.0,42.3001,42.3079,42.2843,42.2922,29745.0
2016-06-22 13:25:00,53.8,53.85,53.8,53.83,104464.0,42.2922,42.3315,42.2922,42.3158,104464.0
2016-06-22 13:30:00,53.83,53.86,53.81,53.84,38365.0,42.3158,42.3394,42.3001,42.3236,38365.0
2016-06-22 13:35:00,53.85,53.87,53.84,53.87,16852.0,42.3315,42.3472,42.3236,42.3472,16852.0
2016-06-22 13:40:00,53.87,53.88,53.85,53.88,15095.0,42.3472,42.3551,42.3315,42.3551,15095.0
2016-06-22 13:45:00,53.88,53.89,53.86,53.87,18955.0,42.3551,42.3629,42.3394,42.3472,18955.0
2016-06-22 13:50:00,53.87,53.9,53.87,53.9,28371.0,42.3472,42.3708,42.3472,42.3708,28371.0
2016-06-22 13:55:00,53.89,53.9,53.88,53.88,38873.0,42.3629,42.3708,42.3551,42.3551,38873.0
2016-06-22 14:00:00,53.88,53.88,53.85,53.86,19904.0,42.3551,42.3551,42.3315,42.3394,19904.0
2016-06-22 14:05:00,53.86,53.89,53.84,53.86,31411.0,42.3394,42.3629,42.3236,42.3394,31411.0
2016-06-22 14:10:00,53.86,53.86,53.84,53.86,32389.0,42.3394,42.3394,42.3236,42.3394,32389.0
2016-06-22 14:15:00,53.85,53.86,53.82,53.83,35915.0,42.3315,42.3394,42.3079,42.3158,35915.0
2016-06-22 14:20:00,53.82,53.83,53.8,53.81,24088.0,42.3079,42.3158,42.2922,42.3001,24088.0
2016-06-22 14:25:00,53.82,53.86,53.82,53.85,61322.0,42.3079,42.3394,42.3079,42.3315,61322.0
2016-06-22 14:30:00,53.85,53.87,53.82,53.82,38974.0,42.3315,42.3472,42.3079,42.3079,38974.0
2016-06-22 14:35:00,53.83,53.83,53.8,53.81,34999.0,42.3158,42.3158,42.2922,42.3001,34999.0
2016-06-22 14:40:00,53.81,53.82,53.78,53.79,30404.0,42.3001,42.3079,42.2765,42.2843,30404.0
2016-06-22 14:45:00,53.79,53.8,53.77,53.79,63154.0,42.2843,42.2922,42.2686,42.2843,63154.0
2016-06-22 14:50:00,53.79,53.81,53.78,53.8,77912.0,42.2843,42.3001,42.2765,42.2922,77912.0
2016-06-22 14:55:00,53.8,53.82,53.8,53.81,93325.0,42.2922,42.3079,42.2922,42.3001,93325.0
2016-06-22 15:00:00,53.8,53.85,53.8,53.85,41813.0,42.2922,42.3315,42.2922,42.3315,41813.0
2016-06-22 15:05:00,53.85,53.85,53.77,53.77,35645.0,42.3315,42.3315,42.2686,42.2686,35645.0
2016-06-22 15:10:00,53.78,53.81,53.77,53.8,60572.0,42.2765,42.3001,42.2686,42.2922,60572.0
2016-06-22 15:15:00,53.8,53.83,53.79,53.82,73282.0,42.2922,42.3158,42.2843,42.3079,73282.0
2016-06-22 15:20:00,53.81,53.81,53.78,53.79,23663.0,42.3001,42.3001,42.2765,42.2843,23663.0
2016-06-22 15:25:00,53.78,53.8,53.77,53.78,38770.0,42.2765,42.2922,42.2686,42.2765,38770.0
2016-06-22 15:30:00,53.79,53.8,53.78,53.79,56078.0,42.2843,42.2922,42.2765,42.2843,56078.0
2016-06-22 15:35:00,53.79,53.82,53.76,53.82,96252.0,42.2843,42.3079,42.2608,42.3079,96252.0
2016-06-22 15:40:00,53.82,53.83,53.78,53.79,80960.0,42.3079,42.3158,42.2765,42.2843,80960.0
2016-06-22 15:45:00,53.79,53.82,53.78,53.81,156359.0,42.2843,42.3079,42.2765,42.3001,156359.0
2016-06-22 15:50:00,53.81,53.81,53.75,53.8,264495.0,42.3001,42.3001,42.2529,42.2922,264495.0
2016-06-22 15:55:00,53.8,53.81,53.74,53.78,453503.0,42.2922,42.3001,42.245,42.2765,453503.0
2016-06-23 09:30:00,54.02,54.13,53.95,54.09,258606.0,42.4651,42.5516,42.4101,42.5202,258606.0
2016-06-23 09:35:00,54.08,54.08,53.98,53.98,91059.0,42.5123,42.5123,42.4337,42.4337,91059.0
2016-06-23 09:40:00,53.98,54.04,53.98,54.01,71510.0,42.4337,42.4809,42.4337,42.4573,71510.0
2016-06-23 09:45:00,54.0,54.04,53.97,53.98,71231.0,42.4494,42.4809,42.4258,42.4337,71231.0
2016-06-23 09:50:00,53.97,53.97,53.93,53.95,87511.0,42.4258,42.4258,42.3944,42.4101,87511.0
2016-06-23 09:55:00,53.95,53.97,53.93,53.96,36696.0,42.4101,42.4258,42.3944,42.418,36696.0
2016-06-23 10:00:00,53.96,54.0,53.94,53.98,72332.0,42.418,42.4494,42.4022,42.4337,72332.0
2016-06-23 10:05:00,53.98,53.98,53.92,53.93,80591.0,42.4337,42.4337,42.3865,42.3944,80591.0
2016-06-23 10:10:00,53.93,53.98,53.93,53.98,55858.0,42.3944,42.4337,42.3944,42.4337,55858.0
2016-06-23 10:15:00,53.98,54.0,53.93,53.94,144876.0,42.4337,42.4494,42.3944,42.4022,144876.0
2016-06-23 10:20:00,53.95,53.98,53.94,53.96,39864.0,42.4101,42.4337,42.4022,42.418,39864.0
2016-06-23 10:25:00,53.96,54.01,53.93,53.93,96233.0,42.418,42.4573,42.3944,42.3944,96233.0
2016-06-23 10:30:00,53.94,53.94,53.88,53.89,81032.0,42.4022,42.4022,42.3551,42.3629,81032.0
2016-06-23 10:35:00,53.89,53.95,53.88,53.94,61240.0,42.3629,42.4101,42.3551,42.4022,61240.0
2016-06-23 10:40:00,53.94,53.95,53.9,53.91,332307.0,42.4022,42.4101,42.3708,42.3787,332307.0
2016-06-23 10:45:00,53.91,53.92,53.87,53.88,35159.0,42.3787,42.3865,42.3472,42.3551,35159.0
2016-06-23 10:50:00,53.89,53.91,53.87,53.91,27308.0,42.3629,42.3787,42.3472,42.3787,27308.0
2016-06-23 10:55:00,53.91,53.91,53.89,53.9,32163.0,42.3787,42.3787,42.3629,42.3708,32163.0
2016-06-23 11:00:00,53.89,53.94,53.89,53.94,18080.0,42.3629,42.4022,42.3629,42.4022,18080.0
2016-06-23 11:05:00,53.94,53.95,53.92,53.94,39310.0,42.4022,42.4101,42.3865,42.4022,39310.0
2016-06-23 11:10:00,53.94,53.97,53.93,53.96,23094.0,42.4022,42.4258,42.3944,42.418,23094.0
2016-06-23 11:15:00,53.96,53.98,53.96,53.98,14792.0,42.418,42.4337,42.418,42.4337,14792.0
2016-06-23 11:20:00,53.97,53.99,53.96,53.98,31212.0,42.4258,42.4416,42.418,42.4337,31212.0
2016-06-23 11:25:00,53.98,54.0,53.95,54.0,57315.0,42.4337,42.4494,42.4101,42.4494,57315.0
2016-06-23 11:30:00,53.99,54.01,53.98,54.0,39162.0,42.4416,42.4573,42.4337,42.4494,39162.0
2016-06-23 11:35:00,54.0,54.02,53.97,53.98,30997.0,42.4494,42.4651,42.4258,42.4337,30997.0
2016-06-23 11:40:00,53.99,54.02,53.98,53.98,38752.0,42.4416,42.4651,42.4337,42.4337,38752.0
2016-06-23 11:45:00,53.99,53.99,53.95,53.95,60550.0,42.4416,42.4416,42.4101,42.4101,60550.0
2016-06-23 11:50:00,53.96,53.99,53.96,53.97,37091.0,42.418,42.4416,42.418,42.4258,37091.0
2016-06-23 11:55:00,53.97,53.99,53.97,53.98,17201.0,42.4258,42.4416,42.4258,42.4337,17201.0
2016-06-23 12:00:00,53.98,54.0,53.97,53.98,134634.0,42.4337,42.4494,42.4258,42.4337,134634.0
2016-06-23 12:05:00,53.97,53.98,53.96,53.98,10501.0,42.4258,42.4337,42.418,42.4337,10501.0
2016-06-23 12:10:00,53.98,53.99,53.96,53.96,25238.0,42.4337,42.4416,42.418,42.418,25238.0
2016-06-23 12:15:00,53.96,53.97,53.94,53.96,11913.0,42.418,42.4258,42.4022,42.418,11913.0
2016-06-23 12:20:00,53.96,53.98,53.95,53.96,17453.0,42.418,42.4337,42.4101,42.418,17453.0
2016-06-23 12:25:00,53.97,53.98,53.96,53.97,28067.0,42.4258,42.4337,42.418,42.4258,28067.0
2016-06-23 12:30:00,53.97,53.98,53.95,53.97,58466.0,42.4258,42.4337,42.4101,42.4258,58466.0
2016-06-23 12:35:00,53.97,53.98,53.95,53.95,17500.0,42.4258,42.4337,42.4101,42.4101,17500.0
2016-06-23 12:40:00,53.96,53.97,53.93,53.95,114029.0,42.418,42.4258,42.3944,42.4101,114029.0
2016-06-23 12:45:00,53.95,53.96,53.92,53.94,22449.0,42.4101,42.418,42.3865,42.4022,22449.0
2016-06-23 12:50:00,53.94,53.96,53.94,53.95,11704.0,42.4022,42.418,42.4022,42.4101,11704.0
2016-06-23 12:55:00,53.96,53.96,53.94,53.95,16354.0,42.418,42.418,42.4022,42.4101,16354.0
2016-06-23 13:00:00,53.96,53.97,53.95,53.96,9268.0,42.418,42.4258,42.4101,42.418,9268.0
2016-06-23 13:05:00,53.96,53.97,53.94,53.97,30122.0,42.418,42.4258,42.4022,42.4258,30122.0
2016-06-23 13:10:00,53.97,53.98,53.95,53.95,22802.0,42.4258,42.4337,42.4101,42.4101,22802.0
2016-06-23 13:15:00,53.95,53.96,53.94,53.96,42475.0,42.4101,42.418,42.4022,42.418,42475.0
2016-06-23 13:20:00,53.95,53.97,53.95,53.96,72808.0,42.4101,42.4258,42.4101,42.418,72808.0
2016-06-23 13:25:00,53.95,53.96,53.94,53.96,6802.0,42.4101,42.418,42.4022,42.418,6802.0
2016-06-23 13:30:00,53.96,53.97,53.94,53.94,21744.0,42.418,42.4258,42.4022,42.4022,21744.0
2016-06-23 13:35:00,53.94,53.94,53.91,53.92,26394.0,42.4022,42.4022,42.3787,42.3865,26394.0
2016-06-23 13:40:00,53.92,53.92,53.88,53.9,25400.0,42.3865,42.3865,42.3551,42.3708,25400.0
2016-06-23 13:45:00,53.9,53.91,53.89,53.9,15854.0,42.3708,42.3787,42.3629,42.3708,15854.0
2016-06-23 13:50:00,53.89,53.91,53.88,53.91,8253.0,42.3629,42.3787,42.3551,42.3787,8253.0
2016-06-23 13:55:00,53.91,53.91,53.89,53.9,19757.0,42.3787,42.3787,42.3629,42.3708,19757.0
2016-06-23 14:00:00,53.89,53.9,53.87,53.89,59435.0,42.3629,42.3708,42.3472,42.3629,59435.0
2016-06-23 14:05:00,53.89,53.9,53.88,53.9,34341.0,42.3629,42.3708,42.3551,42.3708,34341.0
2016-06-23 14:10:00,53.9,53.94,53.89,53.92,54183.0,42.3708,42.4022,42.3629,42.3865,54183.0
2016-06-23 14:15:00,53.92,53.93,53.91,53.92,22122.0,42.3865,42.3944,42.3787,42.3865,22122.0
2016-06-23 14:20:00,53.92,53.93,53.9,53.91,95220.0,42.3865,42.3944,42.3708,42.3787,95220.0
2016-06-23 14:25:00,53.9,53.93,53.9,53.93,27805.0,42.3708,42.3944,42.3708,42.3944,27805.0
2016-06-23 14:30:00,53.92,53.94,53.9,53.92,21442.0,42.3865,42.4022,42.3708,42.3865,21442.0
2016-06-23 14:35:00,53.91,53.93,53.9,53.92,13777.0,42.3787,42.3944,42.3708,42.3865,13777.0
2016-06-23 14:40:00,53.92,53.93,53.91,53.91,23912.0,42.3865,42.3944,42.3787,42.3787,23912.0
2016-06-23 14:45:00,53.92,53.96,53.92,53.94,40379.0,42.3865,42.418,42.3865,42.4022,40379.0
2016-06-23 14:50:00,53.94,53.97,53.94,53.96,71812.0,42.4022,42.4258,42.4022,42.418,71812.0
2016-06-23 14:55:00,53.96,53.97,53.94,53.95,22654.0,42.418,42.4258,42.4022,42.4101,22654.0
2016-06-23 15:00:00,53.95,53.96,53.93,53.94,146407.0,42.4101,42.418,42.3944,42.4022,146407.0
2016-06-23 15:05:00,53.94,53.97,53.94,53.96,46187.0,42.4022,42.4258,42.4022,42.418,46187.0
2016-06-23 15:10:00,53.96,53.97,53.95,53.97,30888.0,42.418,42.4258,42.4101,42.4258,30888.0
2016-06-23 15:15:00,53.96,53.96,53.93,53.94,31027.0,42.418,42.418,42.3944,42.4022,31027.0
2016-06-23 15:20:00,53.94,53.96,53.93,53.94,73179.0,42.4022,42.418,42.3944,42.4022,73179.0
2016-06-23 15:25:00,53.94,53.95,53.93,53.95,65008.0,42.4022,42.4101,42.3944,42.4101,65008.0
2016-06-23 15:30:00,53.94,53.98,53.94,53.98,104616.0,42.4022,42.4337,42.4022,42.4337,104616.0
2016-06-23 15:35:00,53.97,53.99,53.95,53.97,154114.0,42.4258,42.4416,42.4101,42.4258,154114.0
2016-06-23 15:40:00,53.97,54.04,53.96,54.04,158109.0,42.4258,42.4809,42.418,42.4809,158109.0
2016-06-23 15:45:00,54.04,54.07,54.03,54.06,155027.0,42.4809,42.5044,42.473,42.4966,155027.0
2016-06-23 15:50:00,54.06,54.1,54.06,54.09,166775.0,42.4966,42.528,42.4966,42.5202,166775.0
2016-06-23 15:55:00,54.09,54.13,54.08,54.13,738270.0,42.5202,42.5516,42.5123,42.5516,738270.0
2016-06-24 09:30:00,53.15,53.19,52.88,53.19,542889.0,41.7812,41.8127,41.569,41.8127,542889.0
2016-06-24 09:35:00,53.2,53.2,53.01,53.07,958766.0,41.8205,41.8205,41.6712,41.7183,958766.0
2016-06-24 09:40:00,53.07,53.33,53.01,53.32,596769.0,41.7183,41.9227,41.6712,41.9149,596769.0
2016-06-24 09:45:00,53.33,53.33,53.15,53.32,547765.0,41.9227,41.9227,41.7812,41.9149,547765.0
2016-06-24 09:50:00,53.31,53.38,53.22,53.38,1047438.0,41.907,41.962,41.8363,41.962,1047438.0
2016-06-24 09:55:00,53.38,53.53,53.38,53.44,366457.0,41.962,42.0799,41.962,42.0092,366457.0
2016-06-24 10:00:00,53.44,53.67,53.41,53.6,607376.0,42.0092,42.19,41.9856,42.135,607376.0
2016-06-24 10:05:00,53.6,53.73,53.52,53.72,542679.0,42.135,42.2372,42.0721,42.2293,542679.0
2016-06-24 10:10:00,53.73,53.77,53.61,53.67,583438.0,42.2372,42.2686,42.1428,42.19,583438.0
2016-06-24 10:15:00,53.67,53.69,53.6,53.6,280067.0,42.19,42.2057,42.135,42.135,280067.0
2016-06-24 10:20:00,53.61,53.64,53.55,53.62,318744.0,42.1428,42.1664,42.0957,42.1507,318744.0
2016-06-24 10:25:00,53.62,53.69,53.55,53.65,304600.0,42.1507,42.2057,42.0957,42.1743,304600.0
2016-06-24 10:30:00,53.65,53.71,53.6,53.6,242907.0,42.1743,42.2214,42.135,42.135,242907.0
2016-06-24 10:35:00,53.6,53.73,53.6,53.72,259374.0,42.135,42.2372,42.135,42.2293,259374.0
2016-06-24 10:40:00,53.71,53.72,53.55,53.63,222317.0,42.2214,42.2293,42.0957,42.1586,222317.0
2016-06-24 10:45:00,53.63,53.66,53.6,53.66,109737.0,42.1586,42.1821,42.135,42.1821,109737.0
2016-06-24 10:50:00,53.66,53.74,53.65,53.74,93880.0,42.1821,42.245,42.1743,42.245,93880.0
2016-06-24 10:55:00,53.75,53.78,53.62,53.62,375928.0,42.2529,42.2765,42.1507,42.1507,375928.0
2016-06-24 11:00:00,53.63,53.67,53.51,53.53,299969.0,42.1586,42.19,42.0642,42.0799,299969.0
2016-06-24 11:05:00,53.53,53.61,53.5,53.61,242547.0,42.0799,42.1428,42.0564,42.1428,242547.0
2016-06-24 11:10:00,53.62,53.67,53.58,53.66,223396.0,42.1507,42.19,42.1193,42.1821,223396.0
2016-06-24 11:15:00,53.65,53.66,53.54,53.6,111648.0,42.1743,42.1821,42.0878,42.135,111648.0
2016-06-24 11:20:00,53.59,53.6,53.45,53.49,147422.0,42.1271,42.135,42.0171,42.0485,147422.0
2016-06-24 11:25:00,53.48,53.58,53.45,53.55,126717.0,42.0406,42.1193,42.0171,42.0957,126717.0
2016-06-24 11:30:00,53.55,53.59,53.49,53.51,81841.0,42.0957,42.1271,42.0485,42.0642,81841.0
2016-06-24 11:35:00,53.51,53.54,53.48,53.51,125882.0,42.0642,42.0878,42.0406,42.0642,125882.0
2016-06-24 11:40:00,53.5,53.61,53.5,53.61,117527.0,42.0564,42.1428,42.0564,42.1428,117527.0
2016-06-24 11:45:00,53.62,53.71,53.6,53.62,147543.0,42.1507,42.2214,42.135,42.1507,147543.0
2016-06-24 11:50:00,53.63,53.65,53.58,53.62,121627.0,42.1586,42.1743,42.1193,42.1507,121627.0
2016-06-24 11:55:00,53.62,53.69,53.62,53.68,77240.0,42.1507,42.2057,42.1507,42.1979,77240.0
2016-06-24 12:00:00,53.68,53.7,53.6,53.62,87890.0,42.1979,42.2136,42.135,42.1507,87890.0
2016-06-24 12:05:00,53.62,53.64,53.58,53.58,132243.0,42.1507,42.1664,42.1193,42.1193,132243.0
2016-06-24 12:10:00,53.58,53.59,53.45,53.49,237713.0,42.1193,42.1271,42.0171,42.0485,237713.0
2016-06-24 12:15:00,53.48,53.51,53.46,53.49,85615.0,42.0406,42.0642,42.0249,42.0485,85615.0
2016-06-24 12:20:00,53.5,53.6,53.5,53.56,141315.0,42.0564,42.135,42.0564,42.1035,141315.0
2016-06-24 12:25:00,53.55,53.63,53.55,53.61,47612.0,42.0957,42.1586,42.0957,42.1428,47612.0
2016-06-24 12:30:00,53.6,53.63,53.54,53.54,79823.0,42.135,42.1586,42.0878,42.0878,79823.0
2016-06-24 12:35:00,53.54,53.58,53.51,53.52,61754.0,42.0878,42.1193,42.0642,42.0721,61754.0
2016-06-24 12:40:00,53.51,53.55,53.45,53.48,109703.0,42.0642,42.0957,42.0171,42.0406,109703.0
2016-06-24 12:45:00,53.48,53.49,53.39,53.4,129652.0,42.0406,42.0485,41.9699,41.9778,129652.0
2016-06-24 12:50:00,53.41,53.48,53.4,53.48,111629.0,41.9856,42.0406,41.9778,42.0406,111629.0
2016-06-24 12:55:00,53.48,53.49,53.39,53.45,130116.0,42.0406,42.0485,41.9699,42.0171,130116.0
2016-06-24 13:00:00,53.45,53.49,53.44,53.45,122545.0,42.0171,42.0485,42.0092,42.0171,122545.0
2016-06-24 13:05:00,53.44,53.46,53.4,53.41,70076.0,42.0092,42.0249,41.9778,41.9856,70076.0
2016-06-24 13:10:00,53.41,53.48,53.4,53.48,80773.0,41.9856,42.0406,41.9778,42.0406,80773.0
2016-06-24 13:15:00,53.48,53.51,53.44,53.5,102747.0,42.0406,42.0642,42.0092,42.0564,102747.0
2016-06-24 13:20:00,53.5,53.53,53.46,53.5,75570.0,42.0564,42.0799,42.0249,42.0564,75570.0
2016-06-24 13:25:00,53.5,53.51,53.47,53.51,55828.0,42.0564,42.0642,42.0328,42.0642,55828.0
2016-06-24 13:30:00,53.51,53.57,53.5,53.55,77463.0,42.0642,42.1114,42.0564,42.0957,77463.0
2016-06-24 13:35:00,53.55,53.6,53.55,53.57,92769.0,42.0957,42.135,42.0957,42.1114,92769.0
2016-06-24 13:40:00,53.57,53.58,53.53,53.54,70039.0,42.1114,42.1193,42.0799,42.0878,70039.0
2016-06-24 13:45:00,53.54,53.54,53.46,53.52,81230.0,42.0878,42.0878,42.0249,42.0721,81230.0
2016-06-24 13:50:00,53.52,53.55,53.48,53.55,58671.0,42.0721,42.0957,42.0406,42.0957,58671.0
2016-06-24 13:55:00,53.56,53.56,53.48,53.54,84773.0,42.1035,42.1035,42.0406,42.0878,84773.0
2016-06-24 14:00:00,53.54,53.6,53.54,53.6,167957.0,42.0878,42.135,42.0878,42.135,167957.0
2016-06-24 14:05:00,53.6,53.61,53.53,53.57,103521.0,42.135,42.1428,42.0799,42.1114,103521.0
2016-06-24 14:10:00,53.57,53.61,53.56,53.61,95001.0,42.1114,42.1428,42.1035,42.1428,95001.0
2016-06-24 14:15:00,53.61,53.62,53.53,53.54,140306.0,42.1428,42.1507,42.0799,42.0878,140306.0
2016-06-24 14:20:00,53.54,53.54,53.43,53.44,123491.0,42.0878,42.0878,42.0013,42.0092,123491.0
2016-06-24 14:25:00,53.44,53.47,53.41,53.44,225142.0,42.0092,42.0328,41.9856,42.0092,225142.0
2016-06-24 14:30:00,53.43,53.44,53.3,53.34,220568.0,42.0013,42.0092,41.8991,41.9306,220568.0
2016-06-24 14:35:00,53.33,53.36,53.27,53.33,193359.0,41.9227,41.9463,41.8756,41.9227,193359.0
2016-06-24 14:40:00,53.34,53.37,53.3,53.32,142642.0,41.9306,41.9542,41.8991,41.9149,142642.0
2016-06-24 14:45:00,53.32,53.32,53.24,53.3,305586.0,41.9149,41.9149,41.852,41.8991,305586.0
2016-06-24 14:50:00,53.31,53.39,53.27,53.39,177741.0,41.907,41.9699,41.8756,41.9699,177741.0
2016-06-24 14:55:00,53.38,53.45,53.37,53.38,305713.0,41.962,42.0171,41.9542,41.962,305713.0
2016-06-24 15:00:00,53.37,53.43,53.33,53.39,147952.0,41.9542,42.0013,41.9227,41.9699,147952.0
2016-06-24 15:05:00,53.39,53.4,53.27,53.29,343338.0,41.9699,41.9778,41.8756,41.8913,343338.0
2016-06-24 15:10:00,53.29,53.29,53.11,53.15,251851.0,41.8913,41.8913,41.7498,41.7812,251851.0
2016-06-24 15:15:00,53.15,53.16,52.94,52.97,303833.0,41.7812,41.7891,41.6161,41.6397,303833.0
2016-06-24 15:20:00,52.97,53.1,52.95,53.04,647908.0,41.6397,41.7419,41.624,41.6948,647908.0
2016-06-24 15:25:00,53.04,53.09,53.03,53.07,471135.0,41.6948,41.7341,41.6869,41.7183,471135.0
2016-06-24 15:30:00,53.07,53.15,53.04,53.15,409727.0,41.7183,41.7812,41.6948,41.7812,409727.0
2016-06-24 15:35:00,53.15,53.23,53.09,53.14,567291.0,41.7812,41.8441,41.7341,41.7734,567291.0
2016-06-24 15:40:00,53.13,53.27,53.11,53.22,674030.0,41.7655,41.8756,41.7498,41.8363,674030.0
2016-06-24 15:45:00,53.23,53.32,53.18,53.27,556934.0,41.8441,41.9149,41.8048,41.8756,556934.0
2016-06-24 15:50:00,53.28,53.43,53.27,53.37,1224411.0,41.8834,42.0013,41.8756,41.9542,1224411.0
2016-06-24 15:55:00,53.37,53.37,53.08,53.11,2043870.0,41.9542,41.9542,41.7262,41.7498,2043870.0
2016-06-27 09:30:00,53.02,53.02,52.75,52.9,461837.0,41.679,41.679,41.4668,41.5847,461837.0
2016-06-27 09:35:00,52.89,52.98,52.84,52.88,305347.0,41.5768,41.6476,41.5375,41.569,305347.0
2016-06-27 09:40:00,52.88,52.96,52.8,52.9,373126.0,41.569,41.6319,41.5061,41.5847,373126.0
2016-06-27 09:45:00,52.9,52.97,52.8,52.8,279943.0,41.5847,41.6397,41.5061,41.5061,279943.0
2016-06-27 09:50:00,52.8,52.87,52.79,52.8,131978.0,41.5061,41.5611,41.4982,41.5061,131978.0
2016-06-27 09:55:00,52.81,52.88,52.79,52.86,210665.0,41.514,41.569,41.4982,41.5533,210665.0
2016-06-27 10:00:00,52.86,52.93,52.84,52.84,207852.0,41.5533,41.6083,41.5375,41.5375,207852.0
2016-06-27 10:05:00,52.84,52.86,52.77,52.8,194921.0,41.5375,41.5533,41.4825,41.5061,194921.0
2016-06-27 10:10:00,52.8,52.81,52.73,52.75,380486.0,41.5061,41.514,41.4511,41.4668,380486.0
2016-06-27 10:15:00,52.74,52.75,52.66,52.69,160798.0,41.4589,41.4668,41.396,41.4196,160798.0
2016-06-27 10:20:00,52.69,52.78,52.69,52.71,340676.0,41.4196,41.4904,41.4196,41.4353,340676.0
2016-06-27 10:25:00,52.71,52.71,52.65,52.67,198082.0,41.4353,41.4353,41.3882,41.4039,198082.0
2016-06-27 10:30:00,52.67,52.71,52.65,52.71,176463.0,41.4039,41.4353,41.3882,41.4353,176463.0
2016-06-27 10:35:00,52.71,52.77,52.71,52.74,266205.0,41.4353,41.4825,41.4353,41.4589,266205.0
2016-06-27 10:40:00,52.75,52.79,52.69,52.79,286681.0,41.4668,41.4982,41.4196,41.4982,286681.0
2016-06-27 10:45:00,52.78,52.78,52.68,52.71,248953.0,41.4904,41.4904,41.4118,41.4353,248953.0
2016-06-27 10:50:00,52.71,52.76,52.67,52.75,175047.0,41.4353,41.4747,41.4039,41.4668,175047.0
2016-06-27 10:55:00,52.76,52.81,52.71,52.73,298227.0,41.4747,41.514,41.4353,41.4511,298227.0
2016-06-27 11:00:00,52.74,52.77,52.69,52.73,292863.0,41.4589,41.4825,41.4196,41.4511,292863.0
2016-06-27 11:05:00,52.72,52.77,52.71,52.75,226970.0,41.4432,41.4825,41.4353,41.4668,226970.0
2016-06-27 11:10:00,52.75,52.76,52.67,52.7,162047.0,41.4668,41.4747,41.4039,41.4275,162047.0
2016-06-27 11:15:00,52.69,52.74,52.65,52.71,149174.0,41.4196,41.4589,41.3882,41.4353,149174.0
2016-06-27 11:20:00,52.7,52.73,52.67,52.69,164097.0,41.4275,41.4511,41.4039,41.4196,164097.0
2016-06-27 11:25:00,52.69,52.78,52.68,52.78,167048.0,41.4196,41.4904,41.4118,41.4904,167048.0
2016-06-27 11:30:00,52.77,52.81,52.74,52.77,147493.0,41.4825,41.514,41.4589,41.4825,147493.0
2016-06-27 11:35:00,52.76,52.83,52.75,52.83,136205.0,41.4747,41.5297,41.4668,41.5297,136205.0
2016-06-27 11:40:00,52.82,52.86,52.81,52.86,162900.0,41.5218,41.5533,41.514,41.5533,162900.0
2016-06-27 11:45:00,52.86,52.94,52.84,52.92,223641.0,41.5533,41.6161,41.5375,41.6004,223641.0
2016-06-27 11:50:00,52.91,52.93,52.84,52.88,133505.0,41.5926,41.6083,41.5375,41.569,133505.0
2016-06-27 11:55:00,52.88,52.92,52.87,52.9,111666.0,41.569,41.6004,41.5611,41.5847,111666.0
2016-06-27 12:00:00,52.9,52.93,52.86,52.93,107150.0,41.5847,41.6083,41.5533,41.6083,107150.0
2016-06-27 12:05:00,52.93,52.98,52.9,52.96,87777.0,41.6083,41.6476,41.5847,41.6319,87777.0
2016-06-27 12:10:00,52.96,52.97,52.93,52.96,105391.0,41.6319,41.6397,41.6083,41.6319,105391.0
2016-06-27 12:15:00,52.96,53.03,52.93,52.99,234677.0,41.6319,41.6869,41.6083,41.6555,234677.0
2016-06-27 12:20:00,52.99,53.0,52.95,52.98,116893.0,41.6555,41.6633,41.624,41.6476,116893.0
2016-06-27 12:25:00,52.98,53.0,52.96,52.99,60394.0,41.6476,41.6633,41.6319,41.6555,60394.0
2016-06-27 12:30:00,52.99,53.01,52.94,52.97,162237.0,41.6555,41.6712,41.6161,41.6397,162237.0
2016-06-27 12:35:00,52.97,52.97,52.88,52.88,63889.0,41.6397,41.6397,41.569,41.569,63889.0
2016-06-27 12:40:00,52.88,52.88,52.78,52.79,115269.0,41.569,41.569,41.4904,41.4982,115269.0
2016-06-27 12:45:00,52.78,52.8,52.75,52.78,67726.0,41.4904,41.5061,41.4668,41.4904,67726.0
2016-06-27 12:50:00,52.79,52.81,52.74,52.78,58137.0,41.4982,41.514,41.4589,41.4904,58137.0
2016-06-27 12:55:00,52.77,52.85,52.77,52.83,61771.0,41.4825,41.5454,41.4825,41.5297,61771.0
2016-06-27 13:00:00,52.83,52.89,52.81,52.89,284706.0,41.5297,41.5768,41.514,41.5768,284706.0
2016-06-27 13:05:00,52.88,52.92,52.83,52.83,71822.0,41.569,41.6004,41.5297,41.5297,71822.0
2016-06-27 13:10:00,52.83,52.88,52.82,52.86,59693.0,41.5297,41.569,41.5218,41.5533,59693.0
2016-06-27 13:15:00,52.86,52.92,52.85,52.89,62449.0,41.5533,41.6004,41.5454,41.5768,62449.0
2016-06-27 13:20:00,52.88,52.93,52.87,52.92,84602.0,41.569,41.6083,41.5611,41.6004,84602.0
2016-06-27 13:25:00,52.92,52.95,52.9,52.9,52991.0,41.6004,41.624,41.5847,41.5847,52991.0
2016-06-27 13:30:00,52.9,52.92,52.85,52.89,74571.0,41.5847,41.6004,41.5454,41.5768,74571.0
2016-06-27 13:35:00,52.88,52.92,52.86,52.89,78638.0,41.569,41.6004,41.5533,41.5768,78638.0
2016-06-27 13:40:00,52.89,52.89,52.81,52.81,139199.0,41.5768,41.5768,41.514,41.514,139199.0
2016-06-27 13:45:00,52.81,52.89,52.8,52.87,120192.0,41.514,41.5768,41.5061,41.5611,120192.0
2016-06-27 13:50:00,52.87,52.94,52.86,52.93,104129.0,41.5611,41.6161,41.5533,41.6083,104129.0
2016-06-27 13:55:00,52.92,52.93,52.85,52.9,162295.0,41.6004,41.6083,41.5454,41.5847,162295.0
2016-06-27 14:00:00,52.91,52.96,52.89,52.94,108926.0,41.5926,41.6319,41.5768,41.6161,108926.0
2016-06-27 14:05:00,52.94,52.95,52.87,52.91,178900.0,41.6161,41.624,41.5611,41.5926,178900.0
2016-06-27 14:10:00,52.91,52.93,52.86,52.87,105757.0,41.5926,41.6083,41.5533,41.5611,105757.0
2016-06-27 14:15:00,52.87,52.9,52.82,52.84,91655.0,41.5611,41.5847,41.5218,41.5375,91655.0
2016-06-27 14:20:00,52.85,52.9,52.83,52.87,116546.0,41.5454,41.5847,41.5297,41.5611,116546.0
2016-06-27 14:25:00,52.87,52.96,52.87,52.95,95188.0,41.5611,41.6319,41.5611,41.624,95188.0
2016-06-27 14:30:00,52.95,52.98,52.91,52.93,146248.0,41.624,41.6476,41.5926,41.6083,146248.0
2016-06-27 14:35:00,52.93,53.01,52.92,52.95,129178.0,41.6083,41.6712,41.6004,41.624,129178.0
2016-06-27 14:40:00,52.95,52.98,52.92,52.96,94136.0,41.624,41.6476,41.6004,41.6319,94136.0
2016-06-27 14:45:00,52.97,52.97,52.88,52.9,93771.0,41.6397,41.6397,41.569,41.5847,93771.0
2016-06-27 14:50:00,52.9,52.91,52.83,52.84,349618.0,41.5847,41.5926,41.5297,41.5375,349618.0
2016-06-27 14:55:00,52.85,52.88,52.83,52.88,146357.0,41.5454,41.569,41.5297,41.569,146357.0
2016-06-27 15:00:00,52.88,52.92,52.86,52.92,198656.0,41.569,41.6004,41.5533,41.6004,198656.0
2016-06-27 15:05:00,52.91,52.94,52.87,52.89,191188.0,41.5926,41.6161,41.5611,41.5768,191188.0
2016-06-27 15:10:00,52.89,52.97,52.89,52.95,210721.0,41.5768,41.6397,41.5768,41.624,210721.0
2016-06-27 15:15:00,52.95,52.95,52.89,52.9,194396.0,41.624,41.624,41.5768,41.5847,194396.0
2016-06-27 15:20:00,52.91,52.92,52.81,52.84,201153.0,41.5926,41.6004,41.514,41.5375,201153.0
2016-06-27 15:25:00,52.85,52.94,52.84,52.93,233105.0,41.5454,41.6161,41.5375,41.6083,233105.0
2016-06-27 15:30:00,52.93,52.96,52.88,52.93,397629.0,41.6083,41.6319,41.569,41.6083,397629.0
2016-06-27 15:35:00,52.92,53.07,52.9,53.07,340090.0,41.6004,41.7183,41.5847,41.7183,340090.0
2016-06-27 15:40:00,53.07,53.1,53.02,53.04,875480.0,41.7183,41.7419,41.679,41.6948,875480.0
2016-06-27 15:45:00,53.04,53.11,53.03,53.11,686115.0,41.6948,41.7498,41.6869,41.7498,686115.0
2016-06-27 15:50:00,53.1,53.1,53.02,53.04,690031.0,41.7419,41.7419,41.679,41.6948,690031.0
2016-06-27 15:55:00,53.04,53.05,52.97,52.99,2130257.0,41.6948,41.7026,41.6397,41.6555,2130257.0
2016-06-28 09:30:00,53.44,53.44,52.84,52.95,586755.0,42.0092,42.0092,41.5375,41.624,586755.0
2016-06-28 09:35:00,52.95,53.14,52.93,53.14,252545.0,41.624,41.7734,41.6083,41.7734,252545.0
2016-06-28 09:40:00,53.14,53.17,53.08,53.13,300771.0,41.7734,41.797,41.7262,41.7655,300771.0
2016-06-28 09:45:00,53.14,53.19,53.09,53.16,179944.0,41.7734,41.8127,41.7341,41.7891,179944.0
2016-06-28 09:50:00,53.16,53.2,53.14,53.17,129664.0,41.7891,41.8205,41.7734,41.797,129664.0
2016-06-28 09:55:00,53.17,53.18,53.11,53.14,115317.0,41.797,41.8048,41.7498,41.7734,115317.0
2016-06-28 10:00:00,53.14,53.18,53.12,53.14,79188.0,41.7734,41.8048,41.7576,41.7734,79188.0
2016-06-28 10:05:00,53.14,53.15,53.07,53.07,82112.0,41.7734,41.7812,41.7183,41.7183,82112.0
2016-06-28 10:10:00,53.06,53.08,52.99,53.0,136530.0,41.7105,41.7262,41.6555,41.6633,136530.0
2016-06-28 10:15:00,53.01,53.01,52.95,52.97,39902.0,41.6712,41.6712,41.624,41.6397,39902.0
2016-06-28 10:20:00,52.98,53.02,52.96,52.99,217600.0,41.6476,41.679,41.6319,41.6555,217600.0
2016-06-28 10:25:00,52.99,53.02,52.97,53.0,240439.0,41.6555,41.679,41.6397,41.6633,240439.0
2016-06-28 10:30:00,53.0,53.05,52.99,53.05,199832.0,41.6633,41.7026,41.6555,41.7026,199832.0
2016-06-28 10:35:00,53.05,53.05,52.98,52.98,204360.0,41.7026,41.7026,41.6476,41.6476,204360.0
2016-06-28 10:40:00,52.98,53.03,52.94,53.0,399067.0,41.6476,41.6869,41.6161,41.6633,399067.0
2016-06-28 10:45:00,53.01,53.05,53.0,53.03,322869.0,41.6712,41.7026,41.6633,41.6869,322869.0
2016-06-28 10:50:00,53.04,53.07,53.02,53.04,284508.0,41.6948,41.7183,41.679,41.6948,284508.0
2016-06-28 10:55:00,53.04,53.04,52.98,52.98,251428.0,41.6948,41.6948,41.6476,41.6476,251428.0
2016-06-28 11:00:00,52.98,53.0,52.95,52.96,161258.0,41.6476,41.6633,41.624,41.6319,161258.0
2016-06-28 11:05:00,52.96,52.98,52.92,52.92,134169.0,41.6319,41.6476,41.6004,41.6004,134169.0
2016-06-28 11:10:00,52.92,53.0,52.92,52.98,88244.0,41.6004,41.6633,41.6004,41.6476,88244.0
2016-06-28 11:15:00,52.99,53.02,52.96,53.0,77592.0,41.6555,41.679,41.6319,41.6633,77592.0
2016-06-28 11:20:00,53.01,53.03,52.96,52.97,179170.0,41.6712,41.6869,41.6319,41.6397,179170.0
2016-06-28 11:25:00,52.96,52.98,52.93,52.95,125796.0,41.6319,41.6476,41.6083,41.624,125796.0
2016-06-28 11:30:00,52.96,53.0,52.95,52.98,97169.0,41.6319,41.6633,41.624,41.6476,97169.0
2016-06-28 11:35:00,52.99,53.03,52.99,53.02,54554.0,41.6555,41.6869,41.6555,41.679,54554.0
2016-06-28 11:40:00,53.01,53.05,52.99,53.03,93773.0,41.6712,41.7026,41.6555,41.6869,93773.0
2016-06-28 11:45:00,53.03,53.06,53.03,53.04,136606.0,41.6869,41.7105,41.6869,41.6948,136606.0
2016-06-28 11:50:00,53.04,53.05,53.01,53.03,91215.0,41.6948,41.7026,41.6712,41.6869,91215.0
2016-06-28 11:55:00,53.02,53.06,53.01,53.05,158307.0,41.679,41.7105,41.6712,41.7026,158307.0
2016-06-28 12:00:00,53.05,53.08,53.03,53.06,79174.0,41.7026,41.7262,41.6869,41.7105,79174.0
2016-06-28 12:05:00,53.05,53.07,53.03,53.04,41237.0,41.7026,41.7183,41.6869,41.6948,41237.0
2016-06-28 12:10:00,53.04,53.05,53.02,53.03,30486.0,41.6948,41.7026,41.679,41.6869,30486.0
2016-06-28 12:15:00,53.03,53.08,53.02,53.07,105995.0,41.6869,41.7262,41.679,41.7183,105995.0
2016-06-28 12:20:00,53.07,53.08,53.06,53.07,40489.0,41.7183,41.7262,41.7105,41.7183,40489.0
2016-06-28 12:25:00,53.07,53.09,53.01,53.02,194906.0,41.7183,41.7341,41.6712,41.679,194906.0
2016-06-28 12:30:00,53.03,53.07,53.03,53.07,37094.0,41.6869,41.7183,41.6869,41.7183,37094.0
2016-06-28 12:35:00,53.07,53.1,53.06,53.1,113282.0,41.7183,41.7419,41.7105,41.7419,113282.0
2016-06-28 12:40:00,53.1,53.11,53.07,53.07,192559.0,41.7419,41.7498,41.7183,41.7183,192559.0
2016-06-28 12:45:00,53.07,53.08,53.04,53.06,112082.0,41.7183,41.7262,41.6948,41.7105,112082.0
2016-06-28 12:50:00,53.06,53.1,53.06,53.1,73853.0,41.7105,41.7419,41.7105,41.7419,73853.0
2016-06-28 12:55:00,53.1,53.12,53.07,53.09,222249.0,41.7419,41.7576,41.7183,41.7341,222249.0
2016-06-28 13:00:00,53.09,53.1,53.07,53.1,62378.0,41.7341,41.7419,41.7183,41.7419,62378.0
2016-06-28 13:05:00,53.1,53.11,53.04,53.04,65180.0,41.7419,41.7498,41.6948,41.6948,65180.0
2016-06-28 13:10:00,53.04,53.08,53.04,53.05,30198.0,41.6948,41.7262,41.6948,41.7026,30198.0
2016-06-28 13:15:00,53.06,53.07,53.01,53.03,169361.0,41.7105,41.7183,41.6712,41.6869,169361.0
2016-06-28 13:20:00,53.03,53.04,52.97,52.97,78258.0,41.6869,41.6948,41.6397,41.6397,78258.0
2016-06-28 13:25:00,52.97,53.01,52.95,52.97,154434.0,41.6397,41.6712,41.624,41.6397,154434.0
2016-06-28 13:30:00,52.97,52.98,52.93,52.94,163991.0,41.6397,41.6476,41.6083,41.6161,163991.0
2016-06-28 13:35:00,52.94,52.96,52.91,52.95,128729.0,41.6161,41.6319,41.5926,41.624,128729.0
2016-06-28 13:40:00,52.94,52.98,52.94,52.97,56765.0,41.6161,41.6476,41.6161,41.6397,56765.0
2016-06-28 13:45:00,52.97,52.98,52.93,52.94,54332.0,41.6397,41.6476,41.6083,41.6161,54332.0
2016-06-28 13:50:00,52.94,52.97,52.93,52.94,66311.0,41.6161,41.6397,41.6083,41.6161,66311.0
2016-06-28 13:55:00,52.94,52.96,52.93,52.95,133355.0,41.6161,41.6319,41.6083,41.624,133355.0
2016-06-28 14:00:00,52.94,52.96,52.92,52.93,70952.0,41.6161,41.6319,41.6004,41.6083,70952.0
2016-06-28 14:05:00,52.93,52.93,52.89,52.9,128094.0,41.6083,41.6083,41.5768,41.5847,128094.0
2016-06-28 14:10:00,52.91,52.92,52.87,52.89,36855.0,41.5926,41.6004,41.5611,41.5768,36855.0
2016-06-28 14:15:00,52.89,52.93,52.89,52.92,68657.0,41.5768,41.6083,41.5768,41.6004,68657.0
2016-06-28 14:20:00,52.92,52.93,52.89,52.9,45429.0,41.6004,41.6083,41.5768,41.5847,45429.0
2016-06-28 14:25:00,52.9,52.94,52.89,52.94,50715.0,41.5847,41.6161,41.5768,41.6161,50715.0
2016-06-28 14:30:00,52.93,53.03,52.93,53.01,98715.0,41.6083,41.6869,41.6083,41.6712,98715.0
2016-06-28 14:35:00,53.02,53.07,53.0,53.04,62186.0,41.679,41.7183,41.6633,41.6948,62186.0
2016-06-28 14:40:00,53.04,53.08,53.02,53.05,85777.0,41.6948,41.7262,41.679,41.7026,85777.0
2016-06-28 14:45:00,53.06,53.08,53.05,53.07,112179.0,41.7105,41.7262,41.7026,41.7183,112179.0
2016-06-28 14:50:00,53.07,53.17,53.07,53.17,161329.0,41.7183,41.797,41.7183,41.797,161329.0
2016-06-28 14:55:00,53.17,53.21,53.15,53.16,171654.0,41.797,41.8284,41.7812,41.7891,171654.0
2016-06-28 15:00:00,53.17,53.17,53.14,53.15,53102.0,41.797,41.797,41.7734,41.7812,53102.0
2016-06-28 15:05:00,53.16,53.18,53.13,53.14,50065.0,41.7891,41.8048,41.7655,41.7734,50065.0
2016-06-28 15:10:00,53.13,53.2,53.13,53.19,131408.0,41.7655,41.8205,41.7655,41.8127,131408.0
2016-06-28 15:15:00,53.19,53.19,53.13,53.15,88229.0,41.8127,41.8127,41.7655,41.7812,88229.0
2016-06-28 15:20:00,53.15,53.17,53.13,53.15,95735.0,41.7812,41.797,41.7655,41.7812,95735.0
2016-06-28 15:25:00,53.15,53.16,53.08,53.13,159061.0,41.7812,41.7891,41.7262,41.7655,159061.0
2016-06-28 15:30:00,53.13,53.17,53.1,53.12,213490.0,41.7655,41.797,41.7419,41.7576,213490.0
2016-06-28 15:35:00,53.12,53.17,53.11,53.16,159080.0,41.7576,41.797,41.7498,41.7891,159080.0
2016-06-28 15:40:00,53.16,53.22,53.15,53.2,233248.0,41.7891,41.8363,41.7812,41.8205,233248.0
2016-06-28 15:45:00,53.2,53.26,53.2,53.26,209551.0,41.8205,41.8677,41.8205,41.8677,209551.0
2016-06-28 15:50:00,53.26,53.27,53.21,53.27,187046.0,41.8677,41.8756,41.8284,41.8756,187046.0
2016-06-28 15:55:00,53.28,53.33,53.27,53.31,825141.0,41.8834,41.9227,41.8756,41.907,825141.0
2016-06-29 09:30:00,53.6,53.62,53.43,53.61,292333.0,42.135,42.1507,42.0013,42.1428,292333.0
2016-06-29 09:35:00,53.6,53.73,53.59,53.69,368592.0,42.135,42.2372,42.1271,42.2057,368592.0
2016-06-29 09:40:00,53.7,53.74,53.66,53.69,302044.0,42.2136,42.245,42.1821,42.2057,302044.0
2016-06-29 09:45:00,53.69,53.79,53.66,53.72,167514.0,42.2057,42.2843,42.1821,42.2293,167514.0
2016-06-29 09:50:00,53.73,53.76,53.69,53.73,119324.0,42.2372,42.2608,42.2057,42.2372,119324.0
2016-06-29 09:55:00,53.73,53.73,53.67,53.67,216233.0,42.2372,42.2372,42.19,42.19,216233.0
2016-06-29 10:00:00,53.67,53.74,53.66,53.73,369571.0,42.19,42.245,42.1821,42.2372,369571.0
2016-06-29 10:05:00,53.73,53.78,53.72,53.77,258990.0,42.2372,42.2765,42.2293,42.2686,258990.0
2016-06-29 10:10:00,53.78,53.85,53.76,53.82,198819.0,42.2765,42.3315,42.2608,42.3079,198819.0
2016-06-29 10:15:00,53.82,53.85,53.81,53.83,107961.0,42.3079,42.3315,42.3001,42.3158,107961.0
2016-06-29 10:20:00,53.82,53.88,53.82,53.86,204017.0,42.3079,42.3551,42.3079,42.3394,204017.0
2016-06-29 10:25:00,53.86,53.92,53.85,53.91,139713.0,42.3394,42.3865,42.3315,42.3787,139713.0
2016-06-29 10:30:00,53.91,53.94,53.87,53.87,121620.0,42.3787,42.4022,42.3472,42.3472,121620.0
2016-06-29 10:35:00,53.87,53.9,53.85,53.87,183705.0,42.3472,42.3708,42.3315,42.3472,183705.0
2016-06-29 10:40:00,53.88,53.9,53.84,53.86,67156.0,42.3551,42.3708,42.3236,42.3394,67156.0
2016-06-29 10:45:00,53.86,53.87,53.82,53.82,132721.0,42.3394,42.3472,42.3079,42.3079,132721.0
2016-06-29 10:50:00,53.82,53.83,53.72,53.73,160333.0,42.3079,42.3158,42.2293,42.2372,160333.0
2016-06-29 10:55:00,53.74,53.76,53.72,53.75,155969.0,42.245,42.2608,42.2293,42.2529,155969.0
2016-06-29 11:00:00,53.76,53.78,53.73,53.76,93057.0,42.2608,42.2765,42.2372,42.2608,93057.0
2016-06-29 11:05:00,53.77,53.78,53.73,53.74,138673.0,42.2686,42.2765,42.2372,42.245,138673.0
2016-06-29 11:10:00,53.75,53.77,53.73,53.75,62140.0,42.2529,42.2686,42.2372,42.2529,62140.0
2016-06-29 11:15:00,53.75,53.79,53.74,53.76,119747.0,42.2529,42.2843,42.245,42.2608,119747.0
2016-06-29 11:20:00,53.75,53.77,53.7,53.71,99966.0,42.2529,42.2686,42.2136,42.2214,99966.0
2016-06-29 11:25:00,53.71,53.74,53.69,53.73,125586.0,42.2214,42.245,42.2057,42.2372,125586.0
2016-06-29 11:30:00,53.74,53.77,53.72,53.76,118248.0,42.245,42.2686,42.2293,42.2608,118248.0
2016-06-29 11:35:00,53.75,53.75,53.72,53.73,49201.0,42.2529,42.2529,42.2293,42.2372,49201.0
2016-06-29 11:40:00,53.73,53.78,53.72,53.76,126995.0,42.2372,42.2765,42.2293,42.2608,126995.0
2016-06-29 11:45:00,53.77,53.77,53.72,53.73,119767.0,42.2686,42.2686,42.2293,42.2372,119767.0
2016-06-29 11:50:00,53.73,53.77,53.72,53.75,146559.0,42.2372,42.2686,42.2293,42.2529,146559.0
2016-06-29 11:55:00,53.75,53.81,53.75,53.79,106564.0,42.2529,42.3001,42.2529,42.2843,106564.0
2016-06-29 12:00:00,53.79,53.83,53.78,53.8,107012.0,42.2843,42.3158,42.2765,42.2922,107012.0
2016-06-29 12:05:00,53.8,53.83,53.8,53.81,75598.0,42.2922,42.3158,42.2922,42.3001,75598.0
2016-06-29 12:10:00,53.82,53.87,53.81,53.85,52827.0,42.3079,42.3472,42.3001,42.3315,52827.0
2016-06-29 12:15:00,53.85,53.87,53.83,53.85,74592.0,42.3315,42.3472,42.3158,42.3315,74592.0
2016-06-29 12:20:00,53.85,53.88,53.84,53.85,32646.0,42.3315,42.3551,42.3236,42.3315,32646.0
2016-06-29 12:25:00,53.85,53.88,53.84,53.86,118811.0,42.3315,42.3551,42.3236,42.3394,118811.0
2016-06-29 12:30:00,53.85,53.86,53.81,53.83,41494.0,42.3315,42.3394,42.3001,42.3158,41494.0
2016-06-29 12:35:00,53.83,53.84,53.81,53.84,47061.0,42.3158,42.3236,42.3001,42.3236,47061.0
2016-06-29 12:40:00,53.84,53.84,53.79,53.8,124626.0,42.3236,42.3236,42.2843,42.2922,124626.0
2016-06-29 12:45:00,53.8,53.81,53.77,53.79,41975.0,42.2922,42.3001,42.2686,42.2843,41975.0
2016-06-29 12:50:00,53.78,53.8,53.77,53.77,36125.0,42.2765,42.2922,42.2686,42.2686,36125.0
2016-06-29 12:55:00,53.78,53.8,53.77,53.79,24253.0,42.2765,42.2922,42.2686,42.2843,24253.0
2016-06-29 13:00:00,53.79,53.81,53.79,53.8,72984.0,42.2843,42.3001,42.2843,42.2922,72984.0
2016-06-29 13:05:00,53.8,53.81,53.75,53.77,26356.0,42.2922,42.3001,42.2529,42.2686,26356.0
2016-06-29 13:10:00,53.77,53.77,53.74,53.76,24318.0,42.2686,42.2686,42.245,42.2608,24318.0
2016-06-29 13:15:00,53.76,53.78,53.76,53.77,56991.0,42.2608,42.2765,42.2608,42.2686,56991.0
2016-06-29 13:20:00,53.77,53.77,53.72,53.73,30618.0,42.2686,42.2686,42.2293,42.2372,30618.0
2016-06-29 13:25:00,53.73,53.74,53.69,53.7,91026.0,42.2372,42.245,42.2057,42.2136,91026.0
2016-06-29 13:30:00,53.7,53.72,53.69,53.71,41890.0,42.2136,42.2293,42.2057,42.2214,41890.0
2016-06-29 13:35:00,53.7,53.72,53.7,53.71,31756.0,42.2136,42.2293,42.2136,42.2214,31756.0
2016-06-29 13:40:00,53.7,53.71,53.68,53.69,57702.0,42.2136,42.2214,42.1979,42.2057,57702.0
2016-06-29 13:45:00,53.69,53.7,53.67,53.67,85410.0,42.2057,42.2136,42.19,42.19,85410.0
2016-06-29 13:50:00,53.67,53.7,53.65,53.69,146804.0,42.19,42.2136,42.1743,42.2057,146804.0
2016-06-29 13:55:00,53.69,53.7,53.66,53.68,127390.0,42.2057,42.2136,42.1821,42.1979,127390.0
2016-06-29 14:00:00,53.68,53.69,53.65,53.68,37149.0,42.1979,42.2057,42.1743,42.1979,37149.0
2016-06-29 14:05:00,53.68,53.7,53.65,53.7,49086.0,42.1979,42.2136,42.1743,42.2136,49086.0
2016-06-29 14:10:00,53.7,53.72,53.68,53.72,116357.0,42.2136,42.2293,42.1979,42.2293,116357.0
2016-06-29 14:15:00,53.71,53.72,53.68,53.69,66849.0,42.2214,42.2293,42.1979,42.2057,66849.0
2016-06-29 14:20:00,53.69,53.77,53.69,53.75,54800.0,42.2057,42.2686,42.2057,42.2529,54800.0
2016-06-29 14:25:00,53.75,53.75,53.71,53.73,30012.0,42.2529,42.2529,42.2214,42.2372,30012.0
2016-06-29 14:30:00,53.74,53.78,53.73,53.77,72078.0,42.245,42.2765,42.2372,42.2686,72078.0
2016-06-29 14:35:00,53.77,53.79,53.77,53.77,25576.0,42.2686,42.2843,42.2686,42.2686,25576.0
2016-06-29 14:40:00,53.77,53.8,53.77,53.8,30172.0,42.2686,42.2922,42.2686,42.2922,30172.0
2016-06-29 14:45:00,53.8,53.84,53.79,53.8,162558.0,42.2922,42.3236,42.2843,42.2922,162558.0
2016-06-29 14:50:00,53.8,53.83,53.78,53.82,104447.0,42.2922,42.3158,42.2765,42.3079,104447.0
2016-06-29 14:55:00,53.82,53.86,53.82,53.85,45429.0,42.3079,42.3394,42.3079,42.3315,45429.0
2016-06-29 15:00:00,53.85,53.87,53.84,53.86,114072.0,42.3315,42.3472,42.3236,42.3394,114072.0
2016-06-29 15:05:00,53.86,53.88,53.82,53.88,267218.0,42.3394,42.3551,42.3079,42.3551,267218.0
2016-06-29 15:10:00,53.88,53.92,53.87,53.91,149058.0,42.3551,42.3865,42.3472,42.3787,149058.0
2016-06-29 15:15:00,53.91,53.95,53.9,53.93,67870.0,42.3787,42.4101,42.3708,42.3944,67870.0
2016-06-29 15:20:00,53.94,53.95,53.9,53.91,87499.0,42.4022,42.4101,42.3708,42.3787,87499.0
2016-06-29 15:25:00,53.91,53.96,53.9,53.95,194695.0,42.3787,42.418,42.3708,42.4101,194695.0
2016-06-29 15:30:00,53.95,53.97,53.91,53.95,176882.0,42.4101,42.4258,42.3787,42.4101,176882.0
2016-06-29 15:35:00,53.95,53.95,53.9,53.91,262674.0,42.4101,42.4101,42.3708,42.3787,262674.0
2016-06-29 15:40:00,53.91,53.92,53.88,53.89,155922.0,42.3787,42.3865,42.3551,42.3629,155922.0
2016-06-29 15:45:00,53.89,53.91,53.88,53.91,204780.0,42.3629,42.3787,42.3551,42.3787,204780.0
2016-06-29 15:50:00,53.91,53.92,53.85,53.87,187829.0,42.3787,42.3865,42.3315,42.3472,187829.0
2016-06-29 15:55:00,53.87,53.94,53.86,53.94,956848.0,42.3472,42.4022,42.3394,42.4022,956848.0
2016-06-30 09:30:00,54.0,54.16,54.0,54.01,230188.0,42.4494,42.5752,42.4494,42.4573,230188.0
2016-06-30 09:35:00,54.01,54.14,54.01,54.1,414714.0,42.4573,42.5595,42.4573,42.528,414714.0
2016-06-30 09:40:00,54.1,54.19,54.09,54.17,252086.0,42.528,42.5988,42.5202,42.5831,252086.0
2016-06-30 09:45:00,54.17,54.22,54.16,54.16,324457.0,42.5831,42.6224,42.5752,42.5752,324457.0
2016-06-30 09:50:00,54.16,54.19,54.11,54.17,160046.0,42.5752,42.5988,42.5359,42.5831,160046.0
2016-06-30 09:55:00,54.16,54.17,54.1,54.14,172120.0,42.5752,42.5831,42.528,42.5595,172120.0
2016-06-30 10:00:00,54.14,54.22,54.14,54.22,98427.0,42.5595,42.6224,42.5595,42.6224,98427.0
2016-06-30 10:05:00,54.22,54.25,54.2,54.23,164067.0,42.6224,42.6459,42.6066,42.6302,164067.0
2016-06-30 10:10:00,54.24,54.28,54.23,54.25,170642.0,42.6381,42.6695,42.6302,42.6459,170642.0
2016-06-30 10:15:00,54.25,54.3,54.25,54.29,139110.0,42.6459,42.6852,42.6459,42.6774,139110.0
2016-06-30 10:20:00,54.28,54.31,54.27,54.29,560350.0,42.6695,42.6931,42.6617,42.6774,560350.0
2016-06-30 10:25:00,54.29,54.31,54.25,54.27,224654.0,42.6774,42.6931,42.6459,42.6617,224654.0
2016-06-30 10:30:00,54.28,54.47,54.27,54.42,525105.0,42.6695,42.8189,42.6617,42.7796,525105.0
2016-06-30 10:35:00,54.43,54.68,54.42,54.67,958913.0,42.7874,42.984,42.7796,42.9761,958913.0
2016-06-30 10:40:00,54.68,54.8,54.67,54.75,1742752.0,42.984,43.0783,42.9761,43.039,1742752.0
2016-06-30 10:45:00,54.74,54.77,54.69,54.73,423228.0,43.0311,43.0547,42.9918,43.0233,423228.0
2016-06-30 10:50:00,54.73,54.77,54.72,54.73,183994.0,43.0233,43.0547,43.0154,43.0233,183994.0
2016-06-30 10:55:00,54.72,54.76,54.68,54.69,319383.0,43.0154,43.0469,42.984,42.9918,319383.0
2016-06-30 11:00:00,54.69,54.71,54.61,54.65,522064.0,42.9918,43.0075,42.9289,42.9604,522064.0
2016-06-30 11:05:00,54.65,54.68,54.64,54.68,159963.0,42.9604,42.984,42.9525,42.984,159963.0
2016-06-30 11:10:00,54.68,54.7,54.63,54.64,258967.0,42.984,42.9997,42.9447,42.9525,258967.0
2016-06-30 11:15:00,54.64,54.67,54.61,54.61,80860.0,42.9525,42.9761,42.9289,42.9289,80860.0
2016-06-30 11:20:00,54.61,54.68,54.58,54.6,361274.0,42.9289,42.984,42.9054,42.9211,361274.0
2016-06-30 11:25:00,54.6,54.67,54.6,54.65,206702.0,42.9211,42.9761,42.9211,42.9604,206702.0
2016-06-30 11:30:00,54.65,54.71,54.65,54.68,371056.0,42.9604,43.0075,42.9604,42.984,371056.0
2016-06-30 11:35:00,54.68,54.69,54.61,54.61,77758.0,42.984,42.9918,42.9289,42.9289,77758.0
2016-06-30 11:40:00,54.6,54.62,54.58,54.59,222980.0,42.9211,42.9368,42.9054,42.9132,222980.0
2016-06-30 11:45:00,54.59,54.67,54.58,54.64,51475.0,42.9132,42.9761,42.9054,42.9525,51475.0
2016-06-30 11:50:00,54.64,54.66,54.62,54.65,97146.0,42.9525,42.9682,42.9368,42.9604,97146.0
2016-06-30 11:55:00,54.65,54.7,54.64,54.7,188885.0,42.9604,42.9997,42.9525,42.9997,188885.0
2016-06-30 12:00:00,54.7,54.76,54.7,54.73,181664.0,42.9997,43.0469,42.9997,43.0233,181664.0
2016-06-30 12:05:00,54.72,54.76,54.7,54.76,83764.0,43.0154,43.0469,42.9997,43.0469,83764.0
2016-06-30 12:10:00,54.76,54.84,54.76,54.84,323393.0,43.0469,43.1097,43.0469,43.1097,323393.0
2016-06-30 12:15:00,54.84,54.9,54.82,54.9,179739.0,43.1097,43.1569,43.094,43.1569,179739.0
2016-06-30 12:20:00,54.9,54.94,54.87,54.91,147168.0,43.1569,43.1883,43.1333,43.1648,147168.0
2016-06-30 12:25:00,54.92,54.94,54.87,54.92,154692.0,43.1726,43.1883,43.1333,43.1726,154692.0
2016-06-30 12:30:00,54.93,54.93,54.9,54.91,154664.0,43.1805,43.1805,43.1569,43.1648,154664.0
2016-06-30 12:35:00,54.91,54.93,54.89,54.91,496754.0,43.1648,43.1805,43.149,43.1648,496754.0
2016-06-30 12:40:00,54.92,54.92,54.85,54.85,224619.0,43.1726,43.1726,43.1176,43.1176,224619.0
2016-06-30 12:45:00,54.85,54.87,54.84,54.87,96040.0,43.1176,43.1333,43.1097,43.1333,96040.0
2016-06-30 12:50:00,54.87,54.96,54.87,54.94,247602.0,43.1333,43.2041,43.1333,43.1883,247602.0
2016-06-30 12:55:00,54.94,54.99,54.93,54.98,290241.0,43.1883,43.2277,43.1805,43.2198,290241.0
2016-06-30 13:00:00,54.99,55.01,54.97,54.98,82146.0,43.2277,43.2434,43.2119,43.2198,82146.0
2016-06-30 13:05:00,54.98,55.02,54.97,55.0,99321.0,43.2198,43.2512,43.2119,43.2355,99321.0
2016-06-30 13:10:00,55.0,55.01,54.97,55.0,282448.0,43.2355,43.2434,43.2119,43.2355,282448.0
2016-06-30 13:15:00,55.01,55.04,55.0,55.01,100496.0,43.2434,43.267,43.2355,43.2434,100496.0
2016-06-30 13:20:00,55.02,55.03,54.97,54.99,79544.0,43.2512,43.2591,43.2119,43.2277,79544.0
2016-06-30 13:25:00,55.0,55.01,54.97,55.01,67801.0,43.2355,43.2434,43.2119,43.2434,67801.0
2016-06-30 13:30:00,55.0,55.01,54.97,54.97,60628.0,43.2355,43.2434,43.2119,43.2119,60628.0
2016-06-30 13:35:00,54.97,55.0,54.97,54.98,47137.0,43.2119,43.2355,43.2119,43.2198,47137.0
2016-06-30 13:40:00,54.98,54.99,54.97,54.99,35860.0,43.2198,43.2277,43.2119,43.2277,35860.0
2016-06-30 13:45:00,54.99,55.02,54.98,55.01,91262.0,43.2277,43.2512,43.2198,43.2434,91262.0
2016-06-30 13:50:00,55.01,55.02,54.97,54.97,54217.0,43.2434,43.2512,43.2119,43.2119,54217.0
2016-06-30 13:55:00,54.97,55.0,54.95,54.99,179430.0,43.2119,43.2355,43.1962,43.2277,179430.0
2016-06-30 14:00:00,55.0,55.02,54.98,55.02,119569.0,43.2355,43.2512,43.2198,43.2512,119569.0
2016-06-30 14:05:00,55.02,55.06,54.99,55.04,122234.0,43.2512,43.2827,43.2277,43.267,122234.0
2016-06-30 14:10:00,55.04,55.07,55.04,55.06,134327.0,43.267,43.2905,43.267,43.2827,134327.0
2016-06-30 14:15:00,55.07,55.12,55.06,55.1,321869.0,43.2905,43.3298,43.2827,43.3141,321869.0
2016-06-30 14:20:00,55.1,55.12,55.06,55.07,406683.0,43.3141,43.3298,43.2827,43.2905,406683.0
2016-06-30 14:25:00,55.07,55.07,54.94,54.95,114594.0,43.2905,43.2905,43.1883,43.1962,114594.0
2016-06-30 14:30:00,54.96,54.98,54.91,54.91,119204.0,43.2041,43.2198,43.1648,43.1648,119204.0
2016-06-30 14:35:00,54.91,54.94,54.88,54.93,278230.0,43.1648,43.1883,43.1412,43.1805,278230.0
2016-06-30 14:40:00,54.93,55.03,54.93,55.02,134568.0,43.1805,43.2591,43.1805,43.2512,134568.0
2016-06-30 14:45:00,55.02,55.04,55.01,55.03,117996.0,43.2512,43.267,43.2434,43.2591,117996.0
2016-06-30 14:50:00,55.03,55.09,55.02,55.08,261808.0,43.2591,43.3063,43.2512,43.2984,261808.0
2016-06-30 14:55:00,55.07,55.12,55.07,55.09,111830.0,43.2905,43.3298,43.2905,43.3063,111830.0
2016-06-30 15:00:00,55.09,55.11,55.05,55.07,135596.0,43.3063,43.322,43.2748,43.2905,135596.0
2016-06-30 15:05:00,55.07,55.08,55.05,55.08,143188.0,43.2905,43.2984,43.2748,43.2984,143188.0
2016-06-30 15:10:00,55.08,55.08,55.02,55.06,114086.0,43.2984,43.2984,43.2512,43.2827,114086.0
2016-06-30 15:15:00,55.06,55.06,55.0,55.02,140625.0,43.2827,43.2827,43.2355,43.2512,140625.0
2016-06-30 15:20:00,55.02,55.05,55.0,55.03,160804.0,43.2512,43.2748,43.2355,43.2591,160804.0
2016-06-30 15:25:00,55.03,55.09,55.03,55.09,186415.0,43.2591,43.3063,43.2591,43.3063,186415.0
2016-06-30 15:30:00,55.09,55.12,55.07,55.09,209928.0,43.3063,43.3298,43.2905,43.3063,209928.0
2016-06-30 15:35:00,55.09,55.1,55.04,55.04,131168.0,43.3063,43.3141,43.267,43.267,131168.0
2016-06-30 15:40:00,55.04,55.06,54.99,54.99,330535.0,43.267,43.2827,43.2277,43.2277,330535.0
2016-06-30 15:45:00,54.99,55.02,54.97,55.0,321065.0,43.2277,43.2512,43.2119,43.2355,321065.0
2016-06-30 15:50:00,54.99,55.07,54.99,55.07,430670.0,43.2277,43.2905,43.2277,43.2905,430670.0
2016-06-30 15:55:00,55.06,55.14,55.04,55.14,1700872.0,43.2827,43.3456,43.267,43.3456,1700872.0
2016-07-01 09:30:00,55.25,55.26,55.12,55.2,475715.0,43.432,43.4399,43.3298,43.3927,475715.0
2016-07-01 09:35:00,55.2,55.24,55.15,55.16,250695.0,43.3927,43.4242,43.3534,43.3613,250695.0
2016-07-01 09:40:00,55.16,55.24,55.16,55.21,196955.0,43.3613,43.4242,43.3613,43.4006,196955.0
2016-07-01 09:45:00,55.21,55.24,55.17,55.23,163963.0,43.4006,43.4242,43.3692,43.4163,163963.0
2016-07-01 09:50:00,55.23,55.27,55.21,55.22,230426.0,43.4163,43.4478,43.4006,43.4085,230426.0
2016-07-01 09:55:00,55.21,55.23,55.18,55.22,171884.0,43.4006,43.4163,43.377,43.4085,171884.0
2016-07-01 10:00:00,55.22,55.26,55.16,55.16,774915.0,43.4085,43.4399,43.3613,43.3613,774915.0
2016-07-01 10:05:00,55.16,55.19,55.12,55.12,201823.0,43.3613,43.3849,43.3298,43.3298,201823.0
2016-07-01 10:10:00,55.13,55.14,55.09,55.11,414465.0,43.3377,43.3456,43.3063,43.322,414465.0
2016-07-01 10:15:00,55.1,55.12,55.06,55.07,92485.0,43.3141,43.3298,43.2827,43.2905,92485.0
2016-07-01 10:20:00,55.07,55.11,55.05,55.1,85338.0,43.2905,43.322,43.2748,43.3141,85338.0
2016-07-01 10:25:00,55.1,55.14,55.07,55.13,422095.0,43.3141,43.3456,43.2905,43.3377,422095.0
2016-07-01 10:30:00,55.13,55.18,55.12,55.12,685906.0,43.3377,43.377,43.3298,43.3298,685906.0
2016-07-01 10:35:00,55.12,55.14,55.1,55.14,61922.0,43.3298,43.3456,43.3141,43.3456,61922.0
2016-07-01 10:40:00,55.14,55.16,55.09,55.1,80707.0,43.3456,43.3613,43.3063,43.3141,80707.0
2016-07-01 10:45:00,55.1,55.1,55.02,55.02,127965.0,43.3141,43.3141,43.2512,43.2512,127965.0
2016-07-01 10:50:00,55.02,55.05,55.01,55.03,122078.0,43.2512,43.2748,43.2434,43.2591,122078.0
2016-07-01 10:55:00,55.03,55.05,55.01,55.01,128328.0,43.2591,43.2748,43.2434,43.2434,128328.0
2016-07-01 11:00:00,55.01,55.02,54.99,55.0,200288.0,43.2434,43.2512,43.2277,43.2355,200288.0
2016-07-01 11:05:00,55.0,55.02,54.95,54.97,165966.0,43.2355,43.2512,43.1962,43.2119,165966.0
2016-07-01 11:10:00,54.97,55.03,54.95,55.01,115051.0,43.2119,43.2591,43.1962,43.2434,115051.0
2016-07-01 11:15:00,55.01,55.08,55.0,55.08,103421.0,43.2434,43.2984,43.2355,43.2984,103421.0
2016-07-01 11:20:00,55.08,55.13,55.08,55.1,167399.0,43.2984,43.3377,43.2984,43.3141,167399.0
2016-07-01 11:25:00,55.1,55.18,55.1,55.17,140859.0,43.3141,43.377,43.3141,43.3692,140859.0
2016-07-01 11:30:00,55.17,55.17,55.15,55.15,55647.0,43.3692,43.3692,43.3534,43.3534,55647.0
2016-07-01 11:35:00,55.16,55.16,55.12,55.16,67337.0,43.3613,43.3613,43.3298,43.3613,67337.0
2016-07-01 11:40:00,55.15,55.18,55.12,55.14,59538.0,43.3534,43.377,43.3298,43.3456,59538.0
2016-07-01 11:45:00,55.14,55.15,55.11,55.13,38267.0,43.3456,43.3534,43.322,43.3377,38267.0
2016-07-01 11:50:00,55.13,55.13,55.07,55.08,33162.0,43.3377,43.3377,43.2905,43.2984,33162.0
2016-07-01 11:55:00,55.08,55.1,55.06,55.09,30853.0,43.2984,43.3141,43.2827,43.3063,30853.0
2016-07-01 12:00:00,55.09,55.12,55.08,55.1,38756.0,43.3063,43.3298,43.2984,43.3141,38756.0
2016-07-01 12:05:00,55.11,55.11,55.07,55.09,110254.0,43.322,43.322,43.2905,43.3063,110254.0
2016-07-01 12:10:00,55.09,55.09,55.06,55.08,30942.0,43.3063,43.3063,43.2827,43.2984,30942.0
2016-07-01 12:15:00,55.09,55.1,55.08,55.09,70973.0,43.3063,43.3141,43.2984,43.3063,70973.0
2016-07-01 12:20:00,55.09,55.1,55.03,55.04,29106.0,43.3063,43.3141,43.2591,43.267,29106.0
2016-07-01 12:25:00,55.04,55.05,55.0,55.03,39265.0,43.267,43.2748,43.2355,43.2591,39265.0
2016-07-01 12:30:00,55.03,55.11,55.03,55.08,46681.0,43.2591,43.322,43.2591,43.2984,46681.0
2016-07-01 12:35:00,55.08,55.11,55.08,55.08,16117.0,43.2984,43.322,43.2984,43.2984,16117.0
2016-07-01 12:40:00,55.08,55.11,55.06,55.11,28994.0,43.2984,43.322,43.2827,43.322,28994.0
2016-07-01 12:45:00,55.11,55.11,55.09,55.1,16990.0,43.322,43.322,43.3063,43.3141,16990.0
2016-07-01 12:50:00,55.09,55.11,55.07,55.09,19232.0,43.3063,43.322,43.2905,43.3063,19232.0
2016-07-01 12:55:00,55.1,55.1,55.06,55.08,38651.0,43.3141,43.3141,43.2827,43.2984,38651.0
2016-07-01 13:00:00,55.09,55.14,55.08,55.13,75195.0,43.3063,43.3456,43.2984,43.3377,75195.0
2016-07-01 13:05:00,55.13,55.15,55.12,55.14,43484.0,43.3377,43.3534,43.3298,43.3456,43484.0
2016-07-01 13:10:00,55.14,55.15,55.11,55.12,77225.0,43.3456,43.3534,43.322,43.3298,77225.0
2016-07-01 13:15:00,55.12,55.12,55.08,55.09,119599.0,43.3298,43.3298,43.2984,43.3063,119599.0
2016-07-01 13:20:00,55.09,55.1,55.08,55.1,42862.0,43.3063,43.3141,43.2984,43.3141,42862.0
2016-07-01 13:25:00,55.1,55.1,55.0,55.0,36494.0,43.3141,43.3141,43.2355,43.2355,36494.0
2016-07-01 13:30:00,55.01,55.03,54.98,55.03,59040.0,43.2434,43.2591,43.2198,43.2591,59040.0
2016-07-01 13:35:00,55.03,55.04,54.99,55.0,32440.0,43.2591,43.267,43.2277,43.2355,32440.0
2016-07-01 13:40:00,55.0,55.04,54.99,55.03,101920.0,43.2355,43.267,43.2277,43.2591,101920.0
2016-07-01 13:45:00,55.04,55.04,55.02,55.04,28849.0,43.267,43.267,43.2512,43.267,28849.0
2016-07-01 13:50:00,55.04,55.04,54.99,55.01,152259.0,43.267,43.267,43.2277,43.2434,152259.0
2016-07-01 13:55:00,55.01,55.03,55.0,55.02,73973.0,43.2434,43.2591,43.2355,43.2512,73973.0
2016-07-01 14:00:00,55.02,55.03,54.99,55.01,35116.0,43.2512,43.2591,43.2277,43.2434,35116.0
2016-07-01 14:05:00,55.0,55.03,54.98,55.01,167544.0,43.2355,43.2591,43.2198,43.2434,167544.0
2016-07-01 14:10:00,55.01,55.06,55.0,55.03,110406.0,43.2434,43.2827,43.2355,43.2591,110406.0
2016-07-01 14:15:00,55.03,55.05,55.02,55.03,23637.0,43.2591,43.2748,43.2512,43.2591,23637.0
2016-07-01 14:20:00,55.03,55.05,55.03,55.04,31561.0,43.2591,43.2748,43.2591,43.267,31561.0
2016-07-01 14:25:00,55.04,55.04,55.0,55.02,42015.0,43.267,43.267,43.2355,43.2512,42015.0
2016-07-01 14:30:00,55.02,55.04,54.99,55.0,27808.0,43.2512,43.267,43.2277,43.2355,27808.0
2016-07-01 14:35:00,55.0,55.02,54.98,55.01,45421.0,43.2355,43.2512,43.2198,43.2434,45421.0
2016-07-01 14:40:00,55.01,55.02,54.96,54.97,53060.0,43.2434,43.2512,43.2041,43.2119,53060.0
2016-07-01 14:45:00,54.97,54.98,54.95,54.97,88675.0,43.2119,43.2198,43.1962,43.2119,88675.0
2016-07-01 14:50:00,54.97,54.99,54.95,54.95,199212.0,43.2119,43.2277,43.1962,43.1962,199212.0
2016-07-01 14:55:00,54.95,54.99,54.94,54.99,129681.0,43.1962,43.2277,43.1883,43.2277,129681.0
2016-07-01 15:00:00,54.99,55.0,54.97,54.98,110524.0,43.2277,43.2355,43.2119,43.2198,110524.0
2016-07-01 15:05:00,54.98,55.06,54.98,55.03,166837.0,43.2198,43.2827,43.2198,43.2591,166837.0
2016-07-01 15:10:00,55.02,55.05,55.01,55.03,134734.0,43.2512,43.2748,43.2434,43.2591,134734.0
2016-07-01 15:15:00,55.04,55.05,55.0,55.02,152771.0,43.267,43.2748,43.2355,43.2512,152771.0
2016-07-01 15:20:00,55.02,55.04,55.0,55.0,203044.0,43.2512,43.267,43.2355,43.2355,203044.0
2016-07-01 15:25:00,55.0,55.05,54.99,55.02,156294.0,43.2355,43.2748,43.2277,43.2512,156294.0
2016-07-01 15:30:00,55.02,55.03,54.99,54.99,151153.0,43.2512,43.2591,43.2277,43.2277,151153.0
2016-07-01 15:35:00,55.0,55.01,54.91,54.92,201193.0,43.2355,43.2434,43.1648,43.1726,201193.0
2016-07-01 15:40:00,54.93,55.0,54.93,54.98,149431.0,43.1805,43.2355,43.1805,43.2198,149431.0
2016-07-01 15:45:00,54.97,55.0,54.95,54.98,242288.0,43.2119,43.2355,43.1962,43.2198,242288.0
2016-07-01 15:50:00,54.97,55.0,54.96,54.99,351847.0,43.2119,43.2355,43.2041,43.2277,351847.0
2016-07-01 15:55:00,54.98,55.03,54.94,54.94,2275201.0,43.2198,43.2591,43.1883,43.1883,2275201.0
2016-07-05 09:30:00,54.82,55.04,54.82,55.04,346872.0,43.094,43.267,43.094,43.267,346872.0
2016-07-05 09:35:00,55.04,55.16,55.02,55.05,292655.0,43.267,43.3613,43.2512,43.2748,292655.0
2016-07-05 09:40:00,55.06,55.12,55.06,55.08,167999.0,43.2827,43.3298,43.2827,43.2984,167999.0
2016-07-05 09:45:00,55.08,55.08,54.98,54.99,161471.0,43.2984,43.2984,43.2198,43.2277,161471.0
2016-07-05 09:50:00,54.99,54.99,54.95,54.98,96074.0,43.2277,43.2277,43.1962,43.2198,96074.0
2016-07-05 09:55:00,54.98,55.04,54.97,55.04,109445.0,43.2198,43.267,43.2119,43.267,109445.0
2016-07-05 10:00:00,55.05,55.21,55.04,55.2,132811.0,43.2748,43.4006,43.267,43.3927,132811.0
2016-07-05 10:05:00,55.19,55.26,55.19,55.25,116759.0,43.3849,43.4399,43.3849,43.432,116759.0
2016-07-05 10:10:00,55.25,55.33,55.24,55.32,74981.0,43.432,43.4949,43.4242,43.4871,74981.0
2016-07-05 10:15:00,55.33,55.42,55.32,55.41,94829.0,43.4949,43.5657,43.4871,43.5578,94829.0
2016-07-05 10:20:00,55.4,55.45,55.39,55.44,176732.0,43.55,43.5893,43.5421,43.5814,176732.0
2016-07-05 10:25:00,55.44,55.47,55.43,55.46,75184.0,43.5814,43.605,43.5735,43.5971,75184.0
2016-07-05 10:30:00,55.46,55.48,55.41,55.44,129272.0,43.5971,43.6128,43.5578,43.5814,129272.0
2016-07-05 10:35:00,55.44,55.44,55.4,55.44,154502.0,43.5814,43.5814,43.55,43.5814,154502.0
2016-07-05 10:40:00,55.44,55.49,55.43,55.46,139135.0,43.5814,43.6207,43.5735,43.5971,139135.0
2016-07-05 10:45:00,55.45,55.49,55.43,55.48,64279.0,43.5893,43.6207,43.5735,43.6128,64279.0
2016-07-05 10:50:00,55.48,55.49,55.46,55.49,329903.0,43.6128,43.6207,43.5971,43.6207,329903.0
2016-07-05 10:55:00,55.49,55.5,55.47,55.49,58647.0,43.6207,43.6286,43.605,43.6207,58647.0
2016-07-05 11:00:00,55.49,55.51,55.48,55.49,77176.0,43.6207,43.6364,43.6128,43.6207,77176.0
2016-07-05 11:05:00,55.48,55.49,55.46,55.47,88767.0,43.6128,43.6207,43.5971,43.605,88767.0
2016-07-05 11:10:00,55.46,55.46,55.4,55.41,74472.0,43.5971,43.5971,43.55,43.5578,74472.0
2016-07-05 11:15:00,55.42,55.53,55.42,55.52,159391.0,43.5657,43.6521,43.5657,43.6443,159391.0
2016-07-05 11:20:00,55.52,55.55,55.5,55.53,126032.0,43.6443,43.6679,43.6286,43.6521,126032.0
2016-07-05 11:25:00,55.54,55.54,55.46,55.47,122784.0,43.66,43.66,43.5971,43.605,122784.0
2016-07-05 11:30:00,55.46,55.49,55.42,55.43,160408.0,43.5971,43.6207,43.5657,43.5735,160408.0
2016-07-05 11:35:00,55.43,55.48,55.42,55.47,111538.0,43.5735,43.6128,43.5657,43.605,111538.0
2016-07-05 11:40:00,55.46,55.5,55.45,55.49,81789.0,43.5971,43.6286,43.5893,43.6207,81789.0
2016-07-05 11:45:00,55.48,55.48,55.42,55.42,44755.0,43.6128,43.6128,43.5657,43.5657,44755.0
2016-07-05 11:50:00,55.42,55.42,55.37,55.38,69712.0,43.5657,43.5657,43.5264,43.5342,69712.0
2016-07-05 11:55:00,55.37,55.38,55.34,55.36,91827.0,43.5264,43.5342,43.5028,43.5185,91827.0
2016-07-05 12:00:00,55.37,55.37,55.32,55.34,30072.0,43.5264,43.5264,43.4871,43.5028,30072.0
2016-07-05 12:05:00,55.33,55.35,55.31,55.33,48754.0,43.4949,43.5107,43.4792,43.4949,48754.0
2016-07-05 12:10:00,55.33,55.35,55.32,55.34,39399.0,43.4949,43.5107,43.4871,43.5028,39399.0
2016-07-05 12:15:00,55.34,55.4,55.33,55.39,129893.0,43.5028,43.55,43.4949,43.5421,129893.0
2016-07-05 12:20:00,55.39,55.39,55.37,55.38,58118.0,43.5421,43.5421,43.5264,43.5342,58118.0
2016-07-05 12:25:00,55.39,55.39,55.35,55.37,27234.0,43.5421,43.5421,43.5107,43.5264,27234.0
2016-07-05 12:30:00,55.37,55.37,55.35,55.36,31637.0,43.5264,43.5264,43.5107,43.5185,31637.0
2016-07-05 12:35:00,55.36,55.37,55.34,55.35,123693.0,43.5185,43.5264,43.5028,43.5107,123693.0
2016-07-05 12:40:00,55.35,55.37,55.34,55.37,28309.0,43.5107,43.5264,43.5028,43.5264,28309.0
2016-07-05 12:45:00,55.37,55.39,55.36,55.37,34391.0,43.5264,43.5421,43.5185,43.5264,34391.0
2016-07-05 12:50:00,55.37,55.37,55.33,55.37,39420.0,43.5264,43.5264,43.4949,43.5264,39420.0
2016-07-05 12:55:00,55.36,55.42,55.36,55.41,56278.0,43.5185,43.5657,43.5185,43.5578,56278.0
2016-07-05 13:00:00,55.41,55.43,55.39,55.41,98409.0,43.5578,43.5735,43.5421,43.5578,98409.0
2016-07-05 13:05:00,55.42,55.44,55.39,55.43,62307.0,43.5657,43.5814,43.5421,43.5735,62307.0
2016-07-05 13:10:00,55.43,55.44,55.4,55.41,50160.0,43.5735,43.5814,43.55,43.5578,50160.0
2016-07-05 13:15:00,55.41,55.42,55.37,55.38,23393.0,43.5578,43.5657,43.5264,43.5342,23393.0
2016-07-05 13:20:00,55.38,55.42,55.36,55.42,22871.0,43.5342,43.5657,43.5185,43.5657,22871.0
2016-07-05 13:25:00,55.41,55.41,55.38,55.39,22969.0,43.5578,43.5578,43.5342,43.5421,22969.0
2016-07-05 13:30:00,55.38,55.4,55.37,55.39,40841.0,43.5342,43.55,43.5264,43.5421,40841.0
2016-07-05 13:35:00,55.39,55.4,55.32,55.33,73048.0,43.5421,43.55,43.4871,43.4949,73048.0
2016-07-05 13:40:00,55.33,55.35,55.32,55.35,26461.0,43.4949,43.5107,43.4871,43.5107,26461.0
2016-07-05 13:45:00,55.34,55.36,55.33,55.35,59010.0,43.5028,43.5185,43.4949,43.5107,59010.0
2016-07-05 13:50:00,55.35,55.36,55.31,55.32,31590.0,43.5107,43.5185,43.4792,43.4871,31590.0
2016-07-05 13:55:00,55.32,55.34,55.32,55.32,71997.0,43.4871,43.5028,43.4871,43.4871,71997.0
2016-07-05 14:00:00,55.32,55.4,55.31,55.38,96395.0,43.4871,43.55,43.4792,43.5342,96395.0
2016-07-05 14:05:00,55.38,55.38,55.35,55.36,51773.0,43.5342,43.5342,43.5107,43.5185,51773.0
2016-07-05 14:10:00,55.37,55.38,55.34,55.36,183253.0,43.5264,43.5342,43.5028,43.5185,183253.0
2016-07-05 14:15:00,55.36,55.39,55.35,55.36,63731.0,43.5185,43.5421,43.5107,43.5185,63731.0
2016-07-05 14:20:00,55.36,55.37,55.33,55.35,68782.0,43.5185,43.5264,43.4949,43.5107,68782.0
2016-07-05 14:25:00,55.35,55.35,55.3,55.31,63251.0,43.5107,43.5107,43.4713,43.4792,63251.0
2016-07-05 14:30:00,55.3,55.33,55.3,55.33,54095.0,43.4713,43.4949,43.4713,43.4949,54095.0
2016-07-05 14:35:00,55.33,55.35,55.31,55.32,85168.0,43.4949,43.5107,43.4792,43.4871,85168.0
2016-07-05 14:40:00,55.32,55.33,55.29,55.3,56683.0,43.4871,43.4949,43.4635,43.4713,56683.0
2016-07-05 14:45:00,55.3,55.3,55.22,55.24,103765.0,43.4713,43.4713,43.4085,43.4242,103765.0
2016-07-05 14:50:00,55.24,55.24,55.21,55.23,57708.0,43.4242,43.4242,43.4006,43.4163,57708.0
2016-07-05 14:55:00,55.22,55.26,55.21,55.25,52456.0,43.4085,43.4399,43.4006,43.432,52456.0
2016-07-05 15:00:00,55.24,55.3,55.23,55.3,93922.0,43.4242,43.4713,43.4163,43.4713,93922.0
2016-07-05 15:05:00,55.3,55.31,55.26,55.27,51686.0,43.4713,43.4792,43.4399,43.4478,51686.0
2016-07-05 15:10:00,55.27,55.31,55.27,55.29,78948.0,43.4478,43.4792,43.4478,43.4635,78948.0
2016-07-05 15:15:00,55.3,55.32,55.27,55.29,219582.0,43.4713,43.4871,43.4478,43.4635,219582.0
2016-07-05 15:20:00,55.3,55.31,55.26,55.28,284698.0,43.4713,43.4792,43.4399,43.4556,284698.0
2016-07-05 15:25:00,55.29,55.33,55.27,55.3,294796.0,43.4635,43.4949,43.4478,43.4713,294796.0
2016-07-05 15:30:00,55.3,55.36,55.29,55.31,115679.0,43.4713,43.5185,43.4635,43.4792,115679.0
2016-07-05 15:35:00,55.31,55.32,55.27,55.29,121429.0,43.4792,43.4871,43.4478,43.4635,121429.0
2016-07-05 15:40:00,55.29,55.33,55.28,55.33,366910.0,43.4635,43.4949,43.4556,43.4949,366910.0
2016-07-05 15:45:00,55.34,55.37,55.33,55.34,176644.0,43.5028,43.5264,43.4949,43.5028,176644.0
2016-07-05 15:50:00,55.34,55.35,55.28,55.3,178425.0,43.5028,43.5107,43.4556,43.4713,178425.0
2016-07-05 15:55:00,55.3,55.31,55.21,55.22,2294773.0,43.4713,43.4792,43.4006,43.4085,2294773.0
2016-07-06 09:30:00,55.19,55.28,55.15,55.18,414060.0,43.3849,43.4556,43.3534,43.377,414060.0
2016-07-06 09:35:00,55.18,55.22,55.11,55.14,147665.0,43.377,43.4085,43.322,43.3456,147665.0
2016-07-06 09:40:00,55.14,55.2,55.12,55.15,563193.0,43.3456,43.3927,43.3298,43.3534,563193.0
2016-07-06 09:45:00,55.14,55.16,55.07,55.07,134215.0,43.3456,43.3613,43.2905,43.2905,134215.0
2016-07-06 09:50:00,55.06,55.07,54.95,55.0,144070.0,43.2827,43.2905,43.1962,43.2355,144070.0
2016-07-06 09:55:00,55.01,55.06,54.99,55.0,106229.0,43.2434,43.2827,43.2277,43.2355,106229.0
2016-07-06 10:00:00,55.01,55.14,55.0,55.14,384911.0,43.2434,43.3456,43.2355,43.3456,384911.0
2016-07-06 10:05:00,55.14,55.17,55.11,55.15,159777.0,43.3456,43.3692,43.322,43.3534,159777.0
2016-07-06 10:10:00,55.15,55.15,55.08,55.08,154026.0,43.3534,43.3534,43.2984,43.2984,154026.0
2016-07-06 10:15:00,55.08,55.1,55.01,55.03,96666.0,43.2984,43.3141,43.2434,43.2591,96666.0
2016-07-06 10:20:00,55.03,55.09,55.0,55.07,100312.0,43.2591,43.3063,43.2355,43.2905,100312.0
2016-07-06 10:25:00,55.07,55.07,54.97,54.99,261982.0,43.2905,43.2905,43.2119,43.2277,261982.0
2016-07-06 10:30:00,54.98,54.99,54.95,54.98,251468.0,43.2198,43.2277,43.1962,43.2198,251468.0
2016-07-06 10:35:00,54.98,54.99,54.93,54.95,179344.0,43.2198,43.2277,43.1805,43.1962,179344.0
2016-07-06 10:40:00,54.95,54.99,54.95,54.98,174801.0,43.1962,43.2277,43.1962,43.2198,174801.0
2016-07-06 10:45:00,54.98,54.99,54.91,54.96,201910.0,43.2198,43.2277,43.1648,43.2041,201910.0
2016-07-06 10:50:00,54.96,55.06,54.95,55.06,166135.0,43.2041,43.2827,43.1962,43.2827,166135.0
2016-07-06 10:55:00,55.06,55.07,55.01,55.07,72116.0,43.2827,43.2905,43.2434,43.2905,72116.0
2016-07-06 11:00:00,55.07,55.08,55.02,55.02,87340.0,43.2905,43.2984,43.2512,43.2512,87340.0
2016-07-06 11:05:00,55.03,55.06,54.98,54.98,178194.0,43.2591,43.2827,43.2198,43.2198,178194.0
2016-07-06 11:10:00,54.98,55.04,54.97,54.99,159507.0,43.2198,43.267,43.2119,43.2277,159507.0
2016-07-06 11:15:00,55.0,55.02,54.98,54.99,357623.0,43.2355,43.2512,43.2198,43.2277,357623.0
2016-07-06 11:20:00,54.99,55.04,54.97,55.04,75472.0,43.2277,43.267,43.2119,43.267,75472.0
2016-07-06 11:25:00,55.03,55.06,55.01,55.05,96367.0,43.2591,43.2827,43.2434,43.2748,96367.0
2016-07-06 11:30:00,55.04,55.13,55.04,55.12,224212.0,43.267,43.3377,43.267,43.3298,224212.0
2016-07-06 11:35:00,55.12,55.16,55.11,55.16,199594.0,43.3298,43.3613,43.322,43.3613,199594.0
2016-07-06 11:40:00,55.16,55.19,55.14,55.18,73558.0,43.3613,43.3849,43.3456,43.377,73558.0
2016-07-06 11:45:00,55.18,55.18,55.14,55.16,63766.0,43.377,43.377,43.3456,43.3613,63766.0
2016-07-06 11:50:00,55.16,55.19,55.12,55.17,121581.0,43.3613,43.3849,43.3298,43.3692,121581.0
2016-07-06 11:55:00,55.16,55.18,55.15,55.16,31616.0,43.3613,43.377,43.3534,43.3613,31616.0
2016-07-06 12:00:00,55.16,55.22,55.15,55.22,88924.0,43.3613,43.4085,43.3534,43.4085,88924.0
2016-07-06 12:05:00,55.22,55.23,55.2,55.2,36971.0,43.4085,43.4163,43.3927,43.3927,36971.0
2016-07-06 12:10:00,55.21,55.23,55.2,55.2,90380.0,43.4006,43.4163,43.3927,43.3927,90380.0
2016-07-06 12:15:00,55.21,55.22,55.19,55.19,35137.0,43.4006,43.4085,43.3849,43.3849,35137.0
2016-07-06 12:20:00,55.2,55.24,55.17,55.19,70905.0,43.3927,43.4242,43.3692,43.3849,70905.0
2016-07-06 12:25:00,55.2,55.23,55.19,55.2,82909.0,43.3927,43.4163,43.3849,43.3927,82909.0
2016-07-06 12:30:00,55.21,55.22,55.19,55.21,24274.0,43.4006,43.4085,43.3849,43.4006,24274.0
2016-07-06 12:35:00,55.21,55.24,55.18,55.19,28636.0,43.4006,43.4242,43.377,43.3849,28636.0
2016-07-06 12:40:00,55.19,55.22,55.19,55.19,36178.0,43.3849,43.4085,43.3849,43.3849,36178.0
2016-07-06 12:45:00,55.2,55.21,55.18,55.19,36323.0,43.3927,43.4006,43.377,43.3849,36323.0
2016-07-06 12:50:00,55.2,55.24,55.19,55.24,49031.0,43.3927,43.4242,43.3849,43.4242,49031.0
2016-07-06 12:55:00,55.24,55.28,55.23,55.27,47729.0,43.4242,43.4556,43.4163,43.4478,47729.0
2016-07-06 13:00:00,55.27,55.28,55.23,55.24,58020.0,43.4478,43.4556,43.4163,43.4242,58020.0
2016-07-06 13:05:00,55.25,55.29,55.24,55.24,212075.0,43.432,43.4635,43.4242,43.4242,212075.0
2016-07-06 13:10:00,55.24,55.26,55.22,55.24,46230.0,43.4242,43.4399,43.4085,43.4242,46230.0
2016-07-06 13:15:00,55.24,55.27,55.22,55.25,123684.0,43.4242,43.4478,43.4085,43.432,123684.0
2016-07-06 13:20:00,55.25,55.26,55.21,55.22,49698.0,43.432,43.4399,43.4006,43.4085,49698.0
2016-07-06 13:25:00,55.22,55.24,55.2,55.23,29353.0,43.4085,43.4242,43.3927,43.4163,29353.0
2016-07-06 13:30:00,55.24,55.26,55.21,55.23,36358.0,43.4242,43.4399,43.4006,43.4163,36358.0
2016-07-06 13:35:00,55.23,55.24,55.2,55.21,43417.0,43.4163,43.4242,43.3927,43.4006,43417.0
2016-07-06 13:40:00,55.2,55.23,55.19,55.2,58922.0,43.3927,43.4163,43.3849,43.3927,58922.0
2016-07-06 13:45:00,55.19,55.2,55.17,55.18,62569.0,43.3849,43.3927,43.3692,43.377,62569.0
2016-07-06 13:50:00,55.19,55.23,55.18,55.22,28281.0,43.3849,43.4163,43.377,43.4085,28281.0
2016-07-06 13:55:00,55.22,55.25,55.19,55.21,47231.0,43.4085,43.432,43.3849,43.4006,47231.0
2016-07-06 14:00:00,55.22,55.3,55.18,55.26,91795.0,43.4085,43.4713,43.377,43.4399,91795.0
2016-07-06 14:05:00,55.26,55.28,55.24,55.25,67432.0,43.4399,43.4556,43.4242,43.432,67432.0
2016-07-06 14:10:00,55.26,55.27,55.18,55.18,96050.0,43.4399,43.4478,43.377,43.377,96050.0
2016-07-06 14:15:00,55.19,55.25,55.14,55.23,151539.0,43.3849,43.432,43.3456,43.4163,151539.0
2016-07-06 14:20:00,55.25,55.26,55.2,55.22,123167.0,43.432,43.4399,43.3927,43.4085,123167.0
2016-07-06 14:25:00,55.22,55.24,55.2,55.23,68609.0,43.4085,43.4242,43.3927,43.4163,68609.0
2016-07-06 14:30:00,55.23,55.28,55.22,55.27,107040.0,43.4163,43.4556,43.4085,43.4478,107040.0
2016-07-06 14:35:00,55.28,55.33,55.25,55.33,118766.0,43.4556,43.4949,43.432,43.4949,118766.0
2016-07-06 14:40:00,55.32,55.33,55.28,55.29,45278.0,43.4871,43.4949,43.4556,43.4635,45278.0
2016-07-06 14:45:00,55.29,55.3,55.24,55.25,202020.0,43.4635,43.4713,43.4242,43.432,202020.0
2016-07-06 14:50:00,55.26,55.31,55.24,55.31,95934.0,43.4399,43.4792,43.4242,43.4792,95934.0
2016-07-06 14:55:00,55.31,55.33,55.3,55.32,62746.0,43.4792,43.4949,43.4713,43.4871,62746.0
2016-07-06 15:00:00,55.32,55.34,55.3,55.34,81431.0,43.4871,43.5028,43.4713,43.5028,81431.0
2016-07-06 15:05:00,55.34,55.34,55.28,55.31,75836.0,43.5028,43.5028,43.4556,43.4792,75836.0
2016-07-06 15:10:00,55.31,55.33,55.29,55.32,49409.0,43.4792,43.4949,43.4635,43.4871,49409.0
2016-07-06 15:15:00,55.32,55.34,55.29,55.3,63688.0,43.4871,43.5028,43.4635,43.4713,63688.0
2016-07-06 15:20:00,55.3,55.3,55.24,55.24,60383.0,43.4713,43.4713,43.4242,43.4242,60383.0
2016-07-06 15:25:00,55.24,55.25,55.21,55.22,218222.0,43.4242,43.432,43.4006,43.4085,218222.0
2016-07-06 15:30:00,55.22,55.23,55.18,55.19,110754.0,43.4085,43.4163,43.377,43.3849,110754.0
2016-07-06 15:35:00,55.19,55.23,55.19,55.23,164680.0,43.3849,43.4163,43.3849,43.4163,164680.0
2016-07-06 15:40:00,55.23,55.27,55.22,55.27,229532.0,43.4163,43.4478,43.4085,43.4478,229532.0
2016-07-06 15:45:00,55.27,55.27,55.22,55.23,355614.0,43.4478,43.4478,43.4085,43.4163,355614.0
2016-07-06 15:50:00,55.23,55.27,55.22,55.25,306488.0,43.4163,43.4478,43.4085,43.432,306488.0
2016-07-06 15:55:00,55.25,55.3,55.21,55.23,2614135.0,43.432,43.4713,43.4006,43.4163,2614135.0
2016-07-07 09:30:00,55.39,55.49,55.34,55.39,647074.0,43.5421,43.6207,43.5028,43.5421,647074.0
2016-07-07 09:35:00,55.4,55.49,55.36,55.47,471534.0,43.55,43.6207,43.5185,43.605,471534.0
2016-07-07 09:40:00,55.48,55.48,55.4,55.46,604877.0,43.6128,43.6128,43.55,43.5971,604877.0
2016-07-07 09:45:00,55.46,55.49,55.46,55.47,191205.0,43.5971,43.6207,43.5971,43.605,191205.0
2016-07-07 09:50:00,55.47,55.48,55.44,55.46,139309.0,43.605,43.6128,43.5814,43.5971,139309.0
2016-07-07 09:55:00,55.45,55.46,55.42,55.46,112809.0,43.5893,43.5971,43.5657,43.5971,112809.0
2016-07-07 10:00:00,55.46,55.48,55.38,55.48,145366.0,43.5971,43.6128,43.5342,43.6128,145366.0
2016-07-07 10:05:00,55.48,55.49,55.43,55.48,163945.0,43.6128,43.6207,43.5735,43.6128,163945.0
2016-07-07 10:10:00,55.48,55.49,55.41,55.42,115265.0,43.6128,43.6207,43.5578,43.5657,115265.0
2016-07-07 10:15:00,55.42,55.42,55.37,55.38,79207.0,43.5657,43.5657,43.5264,43.5342,79207.0
2016-07-07 10:20:00,55.38,55.39,55.34,55.34,182994.0,43.5342,43.5421,43.5028,43.5028,182994.0
2016-07-07 10:25:00,55.33,55.45,55.32,55.45,123012.0,43.4949,43.5893,43.4871,43.5893,123012.0
2016-07-07 10:30:00,55.45,55.46,55.39,55.4,119057.0,43.5893,43.5971,43.5421,43.55,119057.0
2016-07-07 10:35:00,55.39,55.42,55.37,55.41,72142.0,43.5421,43.5657,43.5264,43.5578,72142.0
2016-07-07 10:40:00,55.41,55.41,55.36,55.39,107398.0,43.5578,43.5578,43.5185,43.5421,107398.0
2016-07-07 10:45:00,55.39,55.39,55.35,55.35,92836.0,43.5421,43.5421,43.5107,43.5107,92836.0
2016-07-07 10:50:00,55.35,55.37,55.32,55.35,106442.0,43.5107,43.5264,43.4871,43.5107,106442.0
2016-07-07 10:55:00,55.35,55.36,55.32,55.36,76863.0,43.5107,43.5185,43.4871,43.5185,76863.0
2016-07-07 11:00:00,55.37,55.43,55.35,55.39,193834.0,43.5264,43.5735,43.5107,43.5421,193834.0
2016-07-07 11:05:00,55.38,55.41,55.35,55.37,104828.0,43.5342,43.5578,43.5107,43.5264,104828.0
2016-07-07 11:10:00,55.37,55.37,55.27,55.28,124604.0,43.5264,43.5264,43.4478,43.4556,124604.0
2016-07-07 11:15:00,55.28,55.29,55.22,55.25,96272.0,43.4556,43.4635,43.4085,43.432,96272.0
2016-07-07 11:20:00,55.25,55.29,55.24,55.25,141819.0,43.432,43.4635,43.4242,43.432,141819.0
2016-07-07 11:25:00,55.26,55.3,55.25,55.3,74239.0,43.4399,43.4713,43.432,43.4713,74239.0
2016-07-07 11:30:00,55.3,55.32,55.26,55.32,78503.0,43.4713,43.4871,43.4399,43.4871,78503.0
2016-07-07 11:35:00,55.31,55.32,55.29,55.29,91932.0,43.4792,43.4871,43.4635,43.4635,91932.0
2016-07-07 11:40:00,55.29,55.36,55.28,55.35,109048.0,43.4635,43.5185,43.4556,43.5107,109048.0
2016-07-07 11:45:00,55.35,55.37,55.33,55.35,107589.0,43.5107,43.5264,43.4949,43.5107,107589.0
2016-07-07 11:50:00,55.34,55.37,55.34,55.35,116977.0,43.5028,43.5264,43.5028,43.5107,116977.0
2016-07-07 11:55:00,55.35,55.35,55.3,55.3,66562.0,43.5107,43.5107,43.4713,43.4713,66562.0
2016-07-07 12:00:00,55.3,55.32,55.28,55.3,107019.0,43.4713,43.4871,43.4556,43.4713,107019.0
2016-07-07 12:05:00,55.3,55.31,55.27,55.29,156636.0,43.4713,43.4792,43.4478,43.4635,156636.0
2016-07-07 12:10:00,55.29,55.32,55.29,55.31,55334.0,43.4635,43.4871,43.4635,43.4792,55334.0
2016-07-07 12:15:00,55.3,55.32,55.29,55.3,38482.0,43.4713,43.4871,43.4635,43.4713,38482.0
2016-07-07 12:20:00,55.31,55.34,55.3,55.33,94712.0,43.4792,43.5028,43.4713,43.4949,94712.0
2016-07-07 12:25:00,55.33,55.33,55.29,55.32,68160.0,43.4949,43.4949,43.4635,43.4871,68160.0
2016-07-07 12:30:00,55.31,55.32,55.29,55.31,95404.0,43.4792,43.4871,43.4635,43.4792,95404.0
2016-07-07 12:35:00,55.31,55.32,55.29,55.3,58030.0,43.4792,43.4871,43.4635,43.4713,58030.0
2016-07-07 12:40:00,55.31,55.31,55.25,55.26,48561.0,43.4792,43.4792,43.432,43.4399,48561.0
2016-07-07 12:45:00,55.26,55.28,55.25,55.26,46236.0,43.4399,43.4556,43.432,43.4399,46236.0
2016-07-07 12:50:00,55.26,55.27,55.22,55.23,98968.0,43.4399,43.4478,43.4085,43.4163,98968.0
2016-07-07 12:55:00,55.22,55.25,55.2,55.21,34647.0,43.4085,43.432,43.3927,43.4006,34647.0
2016-07-07 13:00:00,55.2,55.22,55.18,55.21,47469.0,43.3927,43.4085,43.377,43.4006,47469.0
2016-07-07 13:05:00,55.2,55.22,55.17,55.21,109450.0,43.3927,43.4085,43.3692,43.4006,109450.0
2016-07-07 13:10:00,55.21,55.23,55.2,55.21,25619.0,43.4006,43.4163,43.3927,43.4006,25619.0
2016-07-07 13:15:00,55.21,55.23,55.2,55.22,28667.0,43.4006,43.4163,43.3927,43.4085,28667.0
2016-07-07 13:20:00,55.21,55.22,55.19,55.2,58747.0,43.4006,43.4085,43.3849,43.3927,58747.0
2016-07-07 13:25:00,55.2,55.22,55.17,55.17,65451.0,43.3927,43.4085,43.3692,43.3692,65451.0
2016-07-07 13:30:00,55.18,55.23,55.17,55.23,36937.0,43.377,43.4163,43.3692,43.4163,36937.0
2016-07-07 13:35:00,55.24,55.26,55.22,55.26,62664.0,43.4242,43.4399,43.4085,43.4399,62664.0
2016-07-07 13:40:00,55.26,55.27,55.2,55.22,30297.0,43.4399,43.4478,43.3927,43.4085,30297.0
2016-07-07 13:45:00,55.23,55.23,55.19,55.2,90680.0,43.4163,43.4163,43.3849,43.3927,90680.0
2016-07-07 13:50:00,55.2,55.21,55.18,55.2,36787.0,43.3927,43.4006,43.377,43.3927,36787.0
2016-07-07 13:55:00,55.2,55.2,55.16,55.2,641335.0,43.3927,43.3927,43.3613,43.3927,641335.0
2016-07-07 14:00:00,55.2,55.21,55.18,55.21,52013.0,43.3927,43.4006,43.377,43.4006,52013.0
2016-07-07 14:05:00,55.21,55.22,55.17,55.18,44085.0,43.4006,43.4085,43.3692,43.377,44085.0
2016-07-07 14:10:00,55.18,55.18,55.1,55.11,225744.0,43.377,43.377,43.3141,43.322,225744.0
2016-07-07 14:15:00,55.11,55.13,55.1,55.1,79867.0,43.322,43.3377,43.3141,43.3141,79867.0
2016-07-07 14:20:00,55.1,55.11,55.08,55.08,52754.0,43.3141,43.322,43.2984,43.2984,52754.0
2016-07-07 14:25:00,55.08,55.12,55.07,55.09,123262.0,43.2984,43.3298,43.2905,43.3063,123262.0
2016-07-07 14:30:00,55.09,55.11,55.04,55.04,241859.0,43.3063,43.322,43.267,43.267,241859.0
2016-07-07 14:35:00,55.05,55.09,55.04,55.09,71738.0,43.2748,43.3063,43.267,43.3063,71738.0
2016-07-07 14:40:00,55.09,55.09,55.05,55.07,97997.0,43.3063,43.3063,43.2748,43.2905,97997.0
2016-07-07 14:45:00,55.07,55.1,55.06,55.07,113465.0,43.2905,43.3141,43.2827,43.2905,113465.0
2016-07-07 14:50:00,55.07,55.1,55.04,55.1,208537.0,43.2905,43.3141,43.267,43.3141,208537.0
2016-07-07 14:55:00,55.1,55.1,55.04,55.05,127649.0,43.3141,43.3141,43.267,43.2748,127649.0
2016-07-07 15:00:00,55.05,55.1,55.03,55.1,221427.0,43.2748,43.3141,43.2591,43.3141,221427.0
2016-07-07 15:05:00,55.1,55.1,55.05,55.09,172735.0,43.3141,43.3141,43.2748,43.3063,172735.0
2016-07-07 15:10:00,55.1,55.1,55.08,55.1,83235.0,43.3141,43.3141,43.2984,43.3141,83235.0
2016-07-07 15:15:00,55.1,55.11,55.06,55.1,160358.0,43.3141,43.322,43.2827,43.3141,160358.0
2016-07-07 15:20:00,55.1,55.11,55.08,55.09,74543.0,43.3141,43.322,43.2984,43.3063,74543.0
2016-07-07 15:25:00,55.09,55.12,55.07,55.12,93633.0,43.3063,43.3298,43.2905,43.3298,93633.0
2016-07-07 15:30:00,55.13,55.18,55.11,55.17,182289.0,43.3377,43.377,43.322,43.3692,182289.0
2016-07-07 15:35:00,55.17,55.18,55.15,55.16,92756.0,43.3692,43.377,43.3534,43.3613,92756.0
2016-07-07 15:40:00,55.17,55.19,55.16,55.19,165355.0,43.3692,43.3849,43.3613,43.3849,165355.0
2016-07-07 15:45:00,55.19,55.21,55.18,55.19,350485.0,43.3849,43.4006,43.377,43.3849,350485.0
2016-07-07 15:50:00,55.18,55.2,55.17,55.19,247741.0,43.377,43.3927,43.3692,43.3849,247741.0
2016-07-07 15:55:00,55.19,55.2,55.11,55.14,2960725.0,43.3849,43.3927,43.322,43.3456,2960725.0
2016-07-08 09:30:00,55.35,55.45,55.27,55.27,703286.0,43.5107,43.5893,43.4478,43.4478,703286.0
2016-07-08 09:35:00,55.27,55.34,55.25,55.28,244602.0,43.4478,43.5028,43.432,43.4556,244602.0
2016-07-08 09:40:00,55.28,55.31,55.18,55.22,321409.0,43.4556,43.4792,43.377,43.4085,321409.0
2016-07-08 09:45:00,55.22,55.25,55.21,55.23,210250.0,43.4085,43.432,43.4006,43.4163,210250.0
2016-07-08 09:50:00,55.22,55.25,55.21,55.23,77924.0,43.4085,43.432,43.4006,43.4163,77924.0
2016-07-08 09:55:00,55.23,55.28,55.22,55.24,130889.0,43.4163,43.4556,43.4085,43.4242,130889.0
2016-07-08 10:00:00,55.24,55.26,55.21,55.25,210052.0,43.4242,43.4399,43.4006,43.432,210052.0
2016-07-08 10:05:00,55.25,55.39,55.24,55.39,407639.0,43.432,43.5421,43.4242,43.5421,407639.0
2016-07-08 10:10:00,55.39,55.46,55.38,55.42,237443.0,43.5421,43.5971,43.5342,43.5657,237443.0
2016-07-08 10:15:00,55.42,55.5,55.41,55.5,320448.0,43.5657,43.6286,43.5578,43.6286,320448.0
2016-07-08 10:20:00,55.5,55.56,55.49,55.51,202957.0,43.6286,43.6757,43.6207,43.6364,202957.0
2016-07-08 10:25:00,55.51,55.54,55.48,55.5,135987.0,43.6364,43.66,43.6128,43.6286,135987.0
2016-07-08 10:30:00,55.5,55.54,55.47,55.53,137018.0,43.6286,43.66,43.605,43.6521,137018.0
2016-07-08 10:35:00,55.52,55.56,55.51,55.54,78208.0,43.6443,43.6757,43.6364,43.66,78208.0
2016-07-08 10:40:00,55.54,55.59,55.53,55.57,213464.0,43.66,43.6993,43.6521,43.6836,213464.0
2016-07-08 10:45:00,55.58,55.6,55.55,55.57,358026.0,43.6915,43.7072,43.6679,43.6836,358026.0
2016-07-08 10:50:00,55.57,55.58,55.54,55.54,172456.0,43.6836,43.6915,43.66,43.66,172456.0
2016-07-08 10:55:00,55.53,55.57,55.53,55.55,166496.0,43.6521,43.6836,43.6521,43.6679,166496.0
2016-07-08 11:00:00,55.55,55.58,55.52,55.57,63306.0,43.6679,43.6915,43.6443,43.6836,63306.0
2016-07-08 11:05:00,55.57,55.6,55.56,55.58,81710.0,43.6836,43.7072,43.6757,43.6915,81710.0
2016-07-08 11:10:00,55.58,55.64,55.57,55.6,151757.0,43.6915,43.7386,43.6836,43.7072,151757.0
2016-07-08 11:15:00,55.6,55.61,55.52,55.52,108602.0,43.7072,43.715,43.6443,43.6443,108602.0
2016-07-08 11:20:00,55.52,55.55,55.51,55.53,77190.0,43.6443,43.6679,43.6364,43.6521,77190.0
2016-07-08 11:25:00,55.53,55.56,55.53,55.55,214582.0,43.6521,43.6757,43.6521,43.6679,214582.0
2016-07-08 11:30:00,55.54,55.55,55.49,55.5,130633.0,43.66,43.6679,43.6207,43.6286,130633.0
2016-07-08 11:35:00,55.51,55.53,55.49,55.51,130504.0,43.6364,43.6521,43.6207,43.6364,130504.0
2016-07-08 11:40:00,55.51,55.52,55.48,55.51,85419.0,43.6364,43.6443,43.6128,43.6364,85419.0
2016-07-08 11:45:00,55.51,55.54,55.49,55.5,27900.0,43.6364,43.66,43.6207,43.6286,27900.0
2016-07-08 11:50:00,55.5,55.54,55.5,55.51,87072.0,43.6286,43.66,43.6286,43.6364,87072.0
2016-07-08 11:55:00,55.51,55.55,55.51,55.53,56508.0,43.6364,43.6679,43.6364,43.6521,56508.0
2016-07-08 12:00:00,55.53,55.54,55.5,55.51,69155.0,43.6521,43.66,43.6286,43.6364,69155.0
2016-07-08 12:05:00,55.51,55.54,55.5,55.53,40167.0,43.6364,43.66,43.6286,43.6521,40167.0
2016-07-08 12:10:00,55.53,55.54,55.51,55.51,18955.0,43.6521,43.66,43.6364,43.6364,18955.0
2016-07-08 12:15:00,55.52,55.53,55.51,55.51,52048.0,43.6443,43.6521,43.6364,43.6364,52048.0
2016-07-08 12:20:00,55.51,55.52,55.49,55.51,28876.0,43.6364,43.6443,43.6207,43.6364,28876.0
2016-07-08 12:25:00,55.5,55.5,55.46,55.46,39425.0,43.6286,43.6286,43.5971,43.5971,39425.0
2016-07-08 12:30:00,55.46,55.47,55.44,55.47,57753.0,43.5971,43.605,43.5814,43.605,57753.0
2016-07-08 12:35:00,55.47,55.47,55.43,55.43,63798.0,43.605,43.605,43.5735,43.5735,63798.0
2016-07-08 12:40:00,55.44,55.46,55.43,55.45,33052.0,43.5814,43.5971,43.5735,43.5893,33052.0
2016-07-08 12:45:00,55.45,55.48,55.44,55.48,221819.0,43.5893,43.6128,43.5814,43.6128,221819.0
2016-07-08 12:50:00,55.48,55.49,55.45,55.46,19915.0,43.6128,43.6207,43.5893,43.5971,19915.0
2016-07-08 12:55:00,55.46,55.47,55.44,55.46,29718.0,43.5971,43.605,43.5814,43.5971,29718.0
2016-07-08 13:00:00,55.46,55.5,55.45,55.5,34516.0,43.5971,43.6286,43.5893,43.6286,34516.0
2016-07-08 13:05:00,55.51,55.52,55.5,55.52,26103.0,43.6364,43.6443,43.6286,43.6443,26103.0
2016-07-08 13:10:00,55.52,55.52,55.49,55.51,41597.0,43.6443,43.6443,43.6207,43.6364,41597.0
2016-07-08 13:15:00,55.51,55.52,55.47,55.47,196979.0,43.6364,43.6443,43.605,43.605,196979.0
2016-07-08 13:20:00,55.47,55.5,55.46,55.5,57839.0,43.605,43.6286,43.5971,43.6286,57839.0
2016-07-08 13:25:00,55.5,55.53,55.49,55.52,47269.0,43.6286,43.6521,43.6207,43.6443,47269.0
2016-07-08 13:30:00,55.51,55.53,55.5,55.52,61477.0,43.6364,43.6521,43.6286,43.6443,61477.0
2016-07-08 13:35:00,55.53,55.53,55.5,55.53,40928.0,43.6521,43.6521,43.6286,43.6521,40928.0
2016-07-08 13:40:00,55.53,55.56,55.52,55.53,52629.0,43.6521,43.6757,43.6443,43.6521,52629.0
2016-07-08 13:45:00,55.54,55.54,55.52,55.54,182430.0,43.66,43.66,43.6443,43.66,182430.0
2016-07-08 13:50:00,55.54,55.55,55.51,55.55,227398.0,43.66,43.6679,43.6364,43.6679,227398.0
2016-07-08 13:55:00,55.55,55.57,55.54,55.56,54947.0,43.6679,43.6836,43.66,43.6757,54947.0
2016-07-08 14:00:00,55.56,55.57,55.54,55.57,92794.0,43.6757,43.6836,43.66,43.6836,92794.0
2016-07-08 14:05:00,55.57,55.6,55.56,55.58,84584.0,43.6836,43.7072,43.6757,43.6915,84584.0
2016-07-08 14:10:00,55.58,55.61,55.57,55.61,52949.0,43.6915,43.715,43.6836,43.715,52949.0
2016-07-08 14:15:00,55.6,55.64,55.59,55.63,90480.0,43.7072,43.7386,43.6993,43.7308,90480.0
2016-07-08 14:20:00,55.63,55.65,55.62,55.63,88998.0,43.7308,43.7465,43.7229,43.7308,88998.0
2016-07-08 14:25:00,55.64,55.66,55.62,55.65,44514.0,43.7386,43.7543,43.7229,43.7465,44514.0
2016-07-08 14:30:00,55.65,55.69,55.64,55.69,83472.0,43.7465,43.7779,43.7386,43.7779,83472.0
2016-07-08 14:35:00,55.68,55.7,55.67,55.68,54910.0,43.7701,43.7858,43.7622,43.7701,54910.0
2016-07-08 14:40:00,55.68,55.7,55.67,55.69,84023.0,43.7701,43.7858,43.7622,43.7779,84023.0
2016-07-08 14:45:00,55.69,55.69,55.66,55.68,77648.0,43.7779,43.7779,43.7543,43.7701,77648.0
2016-07-08 14:50:00,55.68,55.71,55.66,55.71,87237.0,43.7701,43.7936,43.7543,43.7936,87237.0
2016-07-08 14:55:00,55.71,55.71,55.67,55.67,71881.0,43.7936,43.7936,43.7622,43.7622,71881.0
2016-07-08 15:00:00,55.67,55.69,55.67,55.67,108033.0,43.7622,43.7779,43.7622,43.7622,108033.0
2016-07-08 15:05:00,55.67,55.68,55.66,55.66,101342.0,43.7622,43.7701,43.7543,43.7543,101342.0
2016-07-08 15:10:00,55.66,55.69,55.65,55.68,93835.0,43.7543,43.7779,43.7465,43.7701,93835.0
2016-07-08 15:15:00,55.68,55.69,55.66,55.68,72077.0,43.7701,43.7779,43.7543,43.7701,72077.0
2016-07-08 15:20:00,55.68,55.7,55.67,55.68,73240.0,43.7701,43.7858,43.7622,43.7701,73240.0
2016-07-08 15:25:00,55.68,55.69,55.64,55.65,77509.0,43.7701,43.7779,43.7386,43.7465,77509.0
2016-07-08 15:30:00,55.65,55.65,55.62,55.63,73322.0,43.7465,43.7465,43.7229,43.7308,73322.0
2016-07-08 15:35:00,55.63,55.65,55.61,55.64,89338.0,43.7308,43.7465,43.715,43.7386,89338.0
2016-07-08 15:40:00,55.64,55.65,55.63,55.63,104588.0,43.7386,43.7465,43.7308,43.7308,104588.0
2016-07-08 15:45:00,55.64,55.68,55.63,55.67,140121.0,43.7386,43.7701,43.7308,43.7622,140121.0
2016-07-08 15:50:00,55.67,55.7,55.65,55.69,147587.0,43.7622,43.7858,43.7465,43.7779,147587.0
2016-07-08 15:55:00,55.7,55.74,55.69,55.71,603018.0,43.7858,43.8172,43.7779,43.7936,603018.0
2016-07-11 09:30:00,55.7,55.75,55.55,55.57,324508.0,43.7858,43.8251,43.6679,43.6836,324508.0
2016-07-11 09:35:00,55.58,55.6,55.42,55.49,276834.0,43.6915,43.7072,43.5657,43.6207,276834.0
2016-07-11 09:40:00,55.48,55.57,55.48,55.53,327911.0,43.6128,43.6836,43.6128,43.6521,327911.0
2016-07-11 09:45:00,55.52,55.55,55.46,55.54,297866.0,43.6443,43.6679,43.5971,43.66,297866.0
2016-07-11 09:50:00,55.53,55.56,55.51,55.53,113788.0,43.6521,43.6757,43.6364,43.6521,113788.0
2016-07-11 09:55:00,55.53,55.55,55.5,55.51,105021.0,43.6521,43.6679,43.6286,43.6364,105021.0
2016-07-11 10:00:00,55.51,55.53,55.46,55.47,168621.0,43.6364,43.6521,43.5971,43.605,168621.0
2016-07-11 10:05:00,55.47,55.52,55.46,55.47,159740.0,43.605,43.6443,43.5971,43.605,159740.0
2016-07-11 10:10:00,55.48,55.54,55.47,55.51,202704.0,43.6128,43.66,43.605,43.6364,202704.0
2016-07-11 10:15:00,55.51,55.56,55.51,55.55,104121.0,43.6364,43.6757,43.6364,43.6679,104121.0
2016-07-11 10:20:00,55.55,55.59,55.55,55.55,176492.0,43.6679,43.6993,43.6679,43.6679,176492.0
2016-07-11 10:25:00,55.55,55.59,55.5,55.57,189120.0,43.6679,43.6993,43.6286,43.6836,189120.0
2016-07-11 10:30:00,55.57,55.58,55.53,55.54,142071.0,43.6836,43.6915,43.6521,43.66,142071.0
2016-07-11 10:35:00,55.54,55.59,55.53,55.59,81394.0,43.66,43.6993,43.6521,43.6993,81394.0
2016-07-11 10:40:00,55.59,55.65,55.57,55.64,96914.0,43.6993,43.7465,43.6836,43.7386,96914.0
2016-07-11 10:45:00,55.65,55.67,55.62,55.64,127315.0,43.7465,43.7622,43.7229,43.7386,127315.0
2016-07-11 10:50:00,55.64,55.65,55.6,55.65,89834.0,43.7386,43.7465,43.7072,43.7465,89834.0
2016-07-11 10:55:00,55.65,55.66,55.63,55.65,67026.0,43.7465,43.7543,43.7308,43.7465,67026.0
2016-07-11 11:00:00,55.65,55.67,55.63,55.64,98291.0,43.7465,43.7622,43.7308,43.7386,98291.0
2016-07-11 11:05:00,55.64,55.69,55.64,55.67,143731.0,43.7386,43.7779,43.7386,43.7622,143731.0
2016-07-11 11:10:00,55.67,55.73,55.67,55.72,79554.0,43.7622,43.8094,43.7622,43.8015,79554.0
2016-07-11 11:15:00,55.73,55.76,55.72,55.75,111244.0,43.8094,43.833,43.8015,43.8251,111244.0
2016-07-11 11:20:00,55.75,55.77,55.73,55.75,83092.0,43.8251,43.8408,43.8094,43.8251,83092.0
2016-07-11 11:25:00,55.74,55.77,55.74,55.76,87332.0,43.8172,43.8408,43.8172,43.833,87332.0
2016-07-11 11:30:00,55.76,55.79,55.74,55.79,98230.0,43.833,43.8565,43.8172,43.8565,98230.0
2016-07-11 11:35:00,55.79,55.8,55.76,55.79,82135.0,43.8565,43.8644,43.833,43.8565,82135.0
2016-07-11 11:40:00,55.79,55.81,55.77,55.78,103274.0,43.8565,43.8723,43.8408,43.8487,103274.0
2016-07-11 11:45:00,55.79,55.82,55.78,55.8,76600.0,43.8565,43.8801,43.8487,43.8644,76600.0
2016-07-11 11:50:00,55.8,55.83,55.78,55.82,121921.0,43.8644,43.888,43.8487,43.8801,121921.0
2016-07-11 11:55:00,55.82,55.82,55.79,55.81,83941.0,43.8801,43.8801,43.8565,43.8723,83941.0
2016-07-11 12:00:00,55.81,55.82,55.8,55.8,33031.0,43.8723,43.8801,43.8644,43.8644,33031.0
2016-07-11 12:05:00,55.8,55.82,55.79,55.81,86582.0,43.8644,43.8801,43.8565,43.8723,86582.0
2016-07-11 12:10:00,55.82,55.82,55.8,55.8,24870.0,43.8801,43.8801,43.8644,43.8644,24870.0
2016-07-11 12:15:00,55.8,55.81,55.78,55.8,48211.0,43.8644,43.8723,43.8487,43.8644,48211.0
2016-07-11 12:20:00,55.8,55.82,55.79,55.82,48510.0,43.8644,43.8801,43.8565,43.8801,48510.0
2016-07-11 12:25:00,55.82,55.83,55.81,55.81,33921.0,43.8801,43.888,43.8723,43.8723,33921.0
2016-07-11 12:30:00,55.82,55.84,55.8,55.8,72834.0,43.8801,43.8958,43.8644,43.8644,72834.0
2016-07-11 12:35:00,55.81,55.84,55.79,55.84,36995.0,43.8723,43.8958,43.8565,43.8958,36995.0
2016-07-11 12:40:00,55.83,55.87,55.82,55.86,37025.0,43.888,43.9194,43.8801,43.9116,37025.0
2016-07-11 12:45:00,55.86,55.86,55.83,55.84,69955.0,43.9116,43.9116,43.888,43.8958,69955.0
2016-07-11 12:50:00,55.84,55.87,55.83,55.84,32408.0,43.8958,43.9194,43.888,43.8958,32408.0
2016-07-11 12:55:00,55.84,55.85,55.83,55.84,43922.0,43.8958,43.9037,43.888,43.8958,43922.0
2016-07-11 13:00:00,55.84,55.85,55.83,55.84,20157.0,43.8958,43.9037,43.888,43.8958,20157.0
2016-07-11 13:05:00,55.84,55.85,55.82,55.83,22917.0,43.8958,43.9037,43.8801,43.888,22917.0
2016-07-11 13:10:00,55.83,55.84,55.8,55.81,20003.0,43.888,43.8958,43.8644,43.8723,20003.0
2016-07-11 13:15:00,55.81,55.82,55.79,55.8,23589.0,43.8723,43.8801,43.8565,43.8644,23589.0
2016-07-11 13:20:00,55.8,55.82,55.78,55.78,48244.0,43.8644,43.8801,43.8487,43.8487,48244.0
2016-07-11 13:25:00,55.78,55.79,55.76,55.77,39701.0,43.8487,43.8565,43.833,43.8408,39701.0
2016-07-11 13:30:00,55.77,55.8,55.76,55.79,56849.0,43.8408,43.8644,43.833,43.8565,56849.0
2016-07-11 13:35:00,55.79,55.8,55.77,55.78,64094.0,43.8565,43.8644,43.8408,43.8487,64094.0
2016-07-11 13:40:00,55.77,55.82,55.76,55.82,417286.0,43.8408,43.8801,43.833,43.8801,417286.0
2016-07-11 13:45:00,55.82,55.84,55.81,55.82,237974.0,43.8801,43.8958,43.8723,43.8801,237974.0
2016-07-11 13:50:00,55.82,55.83,55.81,55.81,23912.0,43.8801,43.888,43.8723,43.8723,23912.0
2016-07-11 13:55:00,55.81,55.83,55.78,55.79,50301.0,43.8723,43.888,43.8487,43.8565,50301.0
2016-07-11 14:00:00,55.78,55.79,55.77,55.79,53628.0,43.8487,43.8565,43.8408,43.8565,53628.0
2016-07-11 14:05:00,55.78,55.8,55.77,55.8,70015.0,43.8487,43.8644,43.8408,43.8644,70015.0
2016-07-11 14:10:00,55.79,55.81,55.79,55.79,24854.0,43.8565,43.8723,43.8565,43.8565,24854.0
2016-07-11 14:15:00,55.8,55.8,55.76,55.76,31090.0,43.8644,43.8644,43.833,43.833,31090.0
2016-07-11 14:20:00,55.76,55.78,55.75,55.76,41428.0,43.833,43.8487,43.8251,43.833,41428.0
2016-07-11 14:25:00,55.76,55.78,55.76,55.77,79811.0,43.833,43.8487,43.833,43.8408,79811.0
2016-07-11 14:30:00,55.77,55.78,55.77,55.78,19250.0,43.8408,43.8487,43.8408,43.8487,19250.0
2016-07-11 14:35:00,55.78,55.79,55.76,55.76,21528.0,43.8487,43.8565,43.833,43.833,21528.0
2016-07-11 14:40:00,55.76,55.77,55.74,55.75,24049.0,43.833,43.8408,43.8172,43.8251,24049.0
2016-07-11 14:45:00,55.75,55.75,55.71,55.73,63277.0,43.8251,43.8251,43.7936,43.8094,63277.0
2016-07-11 14:50:00,55.73,55.76,55.72,55.75,31076.0,43.8094,43.833,43.8015,43.8251,31076.0
2016-07-11 14:55:00,55.75,55.76,55.73,55.74,73955.0,43.8251,43.833,43.8094,43.8172,73955.0
2016-07-11 15:00:00,55.74,55.77,55.74,55.77,131621.0,43.8172,43.8408,43.8172,43.8408,131621.0
2016-07-11 15:05:00,55.77,55.8,55.76,55.79,117024.0,43.8408,43.8644,43.833,43.8565,117024.0
2016-07-11 15:10:00,55.79,55.81,55.79,55.8,30777.0,43.8565,43.8723,43.8565,43.8644,30777.0
2016-07-11 15:15:00,55.8,55.82,55.79,55.8,43083.0,43.8644,43.8801,43.8565,43.8644,43083.0
2016-07-11 15:20:00,55.8,55.81,55.79,55.79,34533.0,43.8644,43.8723,43.8565,43.8565,34533.0
2016-07-11 15:25:00,55.79,55.79,55.76,55.76,34648.0,43.8565,43.8565,43.833,43.833,34648.0
2016-07-11 15:30:00,55.76,55.76,55.74,55.75,98646.0,43.833,43.833,43.8172,43.8251,98646.0
2016-07-11 15:35:00,55.74,55.77,55.74,55.76,97954.0,43.8172,43.8408,43.8172,43.833,97954.0
2016-07-11 15:40:00,55.76,55.76,55.73,55.74,71053.0,43.833,43.833,43.8094,43.8172,71053.0
2016-07-11 15:45:00,55.74,55.75,55.72,55.73,117576.0,43.8172,43.8251,43.8015,43.8094,117576.0
2016-07-11 15:50:00,55.73,55.75,55.71,55.75,158914.0,43.8094,43.8251,43.7936,43.8251,158914.0
2016-07-11 15:55:00,55.75,55.76,55.71,55.73,670439.0,43.8251,43.833,43.7936,43.8094,670439.0
2016-07-12 09:30:00,55.61,55.69,55.58,55.68,540383.0,43.715,43.7779,43.6915,43.7701,540383.0
2016-07-12 09:35:00,55.67,55.67,55.53,55.55,549572.0,43.7622,43.7622,43.6521,43.6679,549572.0
2016-07-12 09:40:00,55.56,55.56,55.5,55.52,453768.0,43.6757,43.6757,43.6286,43.6443,453768.0
2016-07-12 09:45:00,55.52,55.52,55.45,55.49,312888.0,43.6443,43.6443,43.5893,43.6207,312888.0
2016-07-12 09:50:00,55.49,55.51,55.45,55.45,445000.0,43.6207,43.6364,43.5893,43.5893,445000.0
2016-07-12 09:55:00,55.46,55.46,55.4,55.41,279887.0,43.5971,43.5971,43.55,43.5578,279887.0
2016-07-12 10:00:00,55.41,55.46,55.4,55.42,281671.0,43.5578,43.5971,43.55,43.5657,281671.0
2016-07-12 10:05:00,55.41,55.5,55.4,55.48,539100.0,43.5578,43.6286,43.55,43.6128,539100.0
2016-07-12 10:10:00,55.49,55.58,55.47,55.58,167567.0,43.6207,43.6915,43.605,43.6915,167567.0
2016-07-12 10:15:00,55.58,55.6,55.51,55.53,170667.0,43.6915,43.7072,43.6364,43.6521,170667.0
2016-07-12 10:20:00,55.53,55.58,55.52,55.57,134840.0,43.6521,43.6915,43.6443,43.6836,134840.0
2016-07-12 10:25:00,55.57,55.58,55.53,55.57,219520.0,43.6836,43.6915,43.6521,43.6836,219520.0
2016-07-12 10:30:00,55.56,55.58,55.54,55.55,107304.0,43.6757,43.6915,43.66,43.6679,107304.0
2016-07-12 10:35:00,55.55,55.59,55.54,55.55,123170.0,43.6679,43.6993,43.66,43.6679,123170.0
2016-07-12 10:40:00,55.55,55.57,55.53,55.55,129233.0,43.6679,43.6836,43.6521,43.6679,129233.0
2016-07-12 10:45:00,55.56,55.59,55.54,55.55,208911.0,43.6757,43.6993,43.66,43.6679,208911.0
2016-07-12 10:50:00,55.54,55.58,55.54,55.57,97884.0,43.66,43.6915,43.66,43.6836,97884.0
2016-07-12 10:55:00,55.58,55.59,55.56,55.59,141625.0,43.6915,43.6993,43.6757,43.6993,141625.0
2016-07-12 11:00:00,55.59,55.6,55.54,55.58,114943.0,43.6993,43.7072,43.66,43.6915,114943.0
2016-07-12 11:05:00,55.58,55.58,55.53,55.54,133630.0,43.6915,43.6915,43.6521,43.66,133630.0
2016-07-12 11:10:00,55.55,55.57,55.54,55.57,177653.0,43.6679,43.6836,43.66,43.6836,177653.0
2016-07-12 11:15:00,55.57,55.59,55.56,55.56,113793.0,43.6836,43.6993,43.6757,43.6757,113793.0
2016-07-12 11:20:00,55.56,55.59,55.55,55.56,95265.0,43.6757,43.6993,43.6679,43.6757,95265.0
2016-07-12 11:25:00,55.56,55.57,55.54,55.57,140646.0,43.6757,43.6836,43.66,43.6836,140646.0
2016-07-12 11:30:00,55.56,55.58,55.54,55.55,201605.0,43.6757,43.6915,43.66,43.6679,201605.0
2016-07-12 11:35:00,55.54,55.55,55.52,55.54,111888.0,43.66,43.6679,43.6443,43.66,111888.0
2016-07-12 11:40:00,55.54,55.56,55.53,55.55,75710.0,43.66,43.6757,43.6521,43.6679,75710.0
2016-07-12 11:45:00,55.54,55.56,55.52,55.53,38117.0,43.66,43.6757,43.6443,43.6521,38117.0
2016-07-12 11:50:00,55.53,55.56,55.51,55.55,108084.0,43.6521,43.6757,43.6364,43.6679,108084.0
2016-07-12 11:55:00,55.55,55.57,55.54,55.55,149215.0,43.6679,43.6836,43.66,43.6679,149215.0
2016-07-12 12:00:00,55.55,55.56,55.52,55.55,32004.0,43.6679,43.6757,43.6443,43.6679,32004.0
2016-07-12 12:05:00,55.55,55.58,55.55,55.55,63544.0,43.6679,43.6915,43.6679,43.6679,63544.0
2016-07-12 12:10:00,55.55,55.6,55.55,55.59,70875.0,43.6679,43.7072,43.6679,43.6993,70875.0
2016-07-12 12:15:00,55.59,55.6,55.56,55.58,54295.0,43.6993,43.7072,43.6757,43.6915,54295.0
2016-07-12 12:20:00,55.58,55.59,55.54,55.55,422644.0,43.6915,43.6993,43.66,43.6679,422644.0
2016-07-12 12:25:00,55.56,55.59,55.54,55.57,34393.0,43.6757,43.6993,43.66,43.6836,34393.0
2016-07-12 12:30:00,55.57,55.58,55.55,55.57,53190.0,43.6836,43.6915,43.6679,43.6836,53190.0
2016-07-12 12:35:00,55.57,55.6,55.56,55.6,70190.0,43.6836,43.7072,43.6757,43.7072,70190.0
2016-07-12 12:40:00,55.6,55.61,55.59,55.61,83964.0,43.7072,43.715,43.6993,43.715,83964.0
2016-07-12 12:45:00,55.6,55.62,55.59,55.6,88364.0,43.7072,43.7229,43.6993,43.7072,88364.0
2016-07-12 12:50:00,55.59,55.6,55.58,55.6,96856.0,43.6993,43.7072,43.6915,43.7072,96856.0
2016-07-12 12:55:00,55.59,55.6,55.55,55.57,57634.0,43.6993,43.7072,43.6679,43.6836,57634.0
2016-07-12 13:00:00,55.57,55.6,55.55,55.58,144468.0,43.6836,43.7072,43.6679,43.6915,144468.0
2016-07-12 13:05:00,55.59,55.59,55.55,55.56,71805.0,43.6993,43.6993,43.6679,43.6757,71805.0
2016-07-12 13:10:00,55.57,55.58,55.56,55.57,86882.0,43.6836,43.6915,43.6757,43.6836,86882.0
2016-07-12 13:15:00,55.57,55.57,55.55,55.57,61204.0,43.6836,43.6836,43.6679,43.6836,61204.0
2016-07-12 13:20:00,55.57,55.57,55.54,55.55,131844.0,43.6836,43.6836,43.66,43.6679,131844.0
2016-07-12 13:25:00,55.55,55.56,55.52,55.55,740963.0,43.6679,43.6757,43.6443,43.6679,740963.0
2016-07-12 13:30:00,55.55,55.57,55.55,55.55,159636.0,43.6679,43.6836,43.6679,43.6679,159636.0
2016-07-12 13:35:00,55.55,55.56,55.53,55.55,206950.0,43.6679,43.6757,43.6521,43.6679,206950.0
2016-07-12 13:40:00,55.55,55.57,55.53,55.57,245204.0,43.6679,43.6836,43.6521,43.6836,245204.0
2016-07-12 13:45:00,55.57,55.57,55.53,55.53,45191.0,43.6836,43.6836,43.6521,43.6521,45191.0
2016-07-12 13:50:00,55.54,55.54,55.52,55.53,48753.0,43.66,43.66,43.6443,43.6521,48753.0
2016-07-12 13:55:00,55.53,55.54,55.5,55.51,37232.0,43.6521,43.66,43.6286,43.6364,37232.0
2016-07-12 14:00:00,55.51,55.52,55.49,55.51,231120.0,43.6364,43.6443,43.6207,43.6364,231120.0
2016-07-12 14:05:00,55.52,55.52,55.49,55.51,149479.0,43.6443,43.6443,43.6207,43.6364,149479.0
2016-07-12 14:10:00,55.52,55.54,55.5,55.53,122885.0,43.6443,43.66,43.6286,43.6521,122885.0
2016-07-12 14:15:00,55.54,55.56,55.53,55.55,144574.0,43.66,43.6757,43.6521,43.6679,144574.0
2016-07-12 14:20:00,55.55,55.56,55.53,55.54,41663.0,43.6679,43.6757,43.6521,43.66,41663.0
2016-07-12 14:25:00,55.54,55.56,55.53,55.55,364860.0,43.66,43.6757,43.6521,43.6679,364860.0
2016-07-12 14:30:00,55.55,55.56,55.54,55.54,73490.0,43.6679,43.6757,43.66,43.66,73490.0
2016-07-12 14:35:00,55.54,55.55,55.53,55.55,91435.0,43.66,43.6679,43.6521,43.6679,91435.0
2016-07-12 14:40:00,55.54,55.58,55.54,55.57,41412.0,43.66,43.6915,43.66,43.6836,41412.0
2016-07-12 14:45:00,55.56,55.58,55.54,55.55,123789.0,43.6757,43.6915,43.66,43.6679,123789.0
2016-07-12 14:50:00,55.55,55.57,55.51,55.52,136953.0,43.6679,43.6836,43.6364,43.6443,136953.0
2016-07-12 14:55:00,55.52,55.52,55.49,55.5,64708.0,43.6443,43.6443,43.6207,43.6286,64708.0
2016-07-12 15:00:00,55.49,55.53,55.49,55.51,111983.0,43.6207,43.6521,43.6207,43.6364,111983.0
2016-07-12 15:05:00,55.5,55.5,55.45,55.46,202888.0,43.6286,43.6286,43.5893,43.5971,202888.0
2016-07-12 15:10:00,55.47,55.47,55.44,55.45,222817.0,43.605,43.605,43.5814,43.5893,222817.0
2016-07-12 15:15:00,55.45,55.46,55.41,55.43,141934.0,43.5893,43.5971,43.5578,43.5735,141934.0
2016-07-12 15:20:00,55.43,55.44,55.42,55.44,328782.0,43.5735,43.5814,43.5657,43.5814,328782.0
2016-07-12 15:25:00,55.44,55.44,55.42,55.44,334702.0,43.5814,43.5814,43.5657,43.5814,334702.0
2016-07-12 15:30:00,55.43,55.45,55.42,55.44,327958.0,43.5735,43.5893,43.5657,43.5814,327958.0
2016-07-12 15:35:00,55.43,55.46,55.43,55.45,201657.0,43.5735,43.5971,43.5735,43.5893,201657.0
2016-07-12 15:40:00,55.44,55.45,55.41,55.41,167188.0,43.5814,43.5893,43.5578,43.5578,167188.0
2016-07-12 15:45:00,55.41,55.42,55.39,55.4,343424.0,43.5578,43.5657,43.5421,43.55,343424.0
2016-07-12 15:50:00,55.4,55.41,55.38,55.4,262465.0,43.55,43.5578,43.5342,43.55,262465.0
2016-07-12 15:55:00,55.39,55.43,55.39,55.41,988155.0,43.5421,43.5735,43.5421,43.5578,988155.0
2016-07-13 09:30:00,55.47,55.59,55.39,55.43,647121.0,43.605,43.6993,43.5421,43.5735,647121.0
2016-07-13 09:35:00,55.43,55.48,55.36,55.46,311521.0,43.5735,43.6128,43.5185,43.5971,311521.0
2016-07-13 09:40:00,55.46,55.52,55.42,55.49,469240.0,43.5971,43.6443,43.5657,43.6207,469240.0
2016-07-13 09:45:00,55.49,55.51,55.47,55.47,215145.0,43.6207,43.6364,43.605,43.605,215145.0
2016-07-13 09:50:00,55.47,55.49,55.43,55.46,117509.0,43.605,43.6207,43.5735,43.5971,117509.0
2016-07-13 09:55:00,55.44,55.47,55.42,55.42,128542.0,43.5814,43.605,43.5657,43.5657,128542.0
2016-07-13 10:00:00,55.42,55.45,55.41,55.44,136044.0,43.5657,43.5893,43.5578,43.5814,136044.0
2016-07-13 10:05:00,55.44,55.48,55.43,55.44,84799.0,43.5814,43.6128,43.5735,43.5814,84799.0
2016-07-13 10:10:00,55.44,55.47,55.43,55.43,387183.0,43.5814,43.605,43.5735,43.5735,387183.0
2016-07-13 10:15:00,55.43,55.46,55.42,55.44,74022.0,43.5735,43.5971,43.5657,43.5814,74022.0
2016-07-13 10:20:00,55.45,55.48,55.44,55.48,97945.0,43.5893,43.6128,43.5814,43.6128,97945.0
2016-07-13 10:25:00,55.47,55.5,55.45,55.49,44721.0,43.605,43.6286,43.5893,43.6207,44721.0
2016-07-13 10:30:00,55.49,55.56,55.47,55.54,135038.0,43.6207,43.6757,43.605,43.66,135038.0
2016-07-13 10:35:00,55.55,55.58,55.54,55.58,78799.0,43.6679,43.6915,43.66,43.6915,78799.0
2016-07-13 10:40:00,55.58,55.59,55.55,55.56,52542.0,43.6915,43.6993,43.6679,43.6757,52542.0
2016-07-13 10:45:00,55.55,55.62,55.54,55.61,33676.0,43.6679,43.7229,43.66,43.715,33676.0
2016-07-13 10:50:00,55.6,55.62,55.6,55.62,28563.0,43.7072,43.7229,43.7072,43.7229,28563.0
2016-07-13 10:55:00,55.61,55.61,55.58,55.59,51331.0,43.715,43.715,43.6915,43.6993,51331.0
2016-07-13 11:00:00,55.58,55.6,55.58,55.59,8769.0,43.6915,43.7072,43.6915,43.6993,8769.0
2016-07-13 11:05:00,55.59,55.63,55.57,55.63,150789.0,43.6993,43.7308,43.6836,43.7308,150789.0
2016-07-13 11:10:00,55.63,55.7,55.61,55.68,223990.0,43.7308,43.7858,43.715,43.7701,223990.0
2016-07-13 11:15:00,55.68,55.77,55.68,55.75,343295.0,43.7701,43.8408,43.7701,43.8251,343295.0
2016-07-13 11:20:00,55.75,55.78,55.71,55.72,214737.0,43.8251,43.8487,43.7936,43.8015,214737.0
2016-07-13 11:25:00,55.72,55.73,55.65,55.67,53311.0,43.8015,43.8094,43.7465,43.7622,53311.0
2016-07-13 11:30:00,55.67,55.72,55.65,55.65,491548.0,43.7622,43.8015,43.7465,43.7465,491548.0
2016-07-13 11:35:00,55.65,55.66,55.63,55.63,73742.0,43.7465,43.7543,43.7308,43.7308,73742.0
2016-07-13 11:40:00,55.63,55.66,55.63,55.65,63286.0,43.7308,43.7543,43.7308,43.7465,63286.0
2016-07-13 11:45:00,55.64,55.65,55.63,55.64,100954.0,43.7386,43.7465,43.7308,43.7386,100954.0
2016-07-13 11:50:00,55.64,55.64,55.59,55.6,67775.0,43.7386,43.7386,43.6993,43.7072,67775.0
2016-07-13 11:55:00,55.6,55.62,55.59,55.6,181249.0,43.7072,43.7229,43.6993,43.7072,181249.0
2016-07-13 12:00:00,55.61,55.63,55.6,55.62,30967.0,43.715,43.7308,43.7072,43.7229,30967.0
2016-07-13 12:05:00,55.62,55.67,55.62,55.67,90491.0,43.7229,43.7622,43.7229,43.7622,90491.0
2016-07-13 12:10:00,55.67,55.68,55.64,55.65,28781.0,43.7622,43.7701,43.7386,43.7465,28781.0
2016-07-13 12:15:00,55.65,55.68,55.64,55.66,62470.0,43.7465,43.7701,43.7386,43.7543,62470.0
2016-07-13 12:20:00,55.66,55.67,55.65,55.66,18758.0,43.7543,43.7622,43.7465,43.7543,18758.0
2016-07-13 12:25:00,55.66,55.67,55.63,55.64,16932.0,43.7543,43.7622,43.7308,43.7386,16932.0
2016-07-13 12:30:00,55.63,55.66,55.62,55.66,38808.0,43.7308,43.7543,43.7229,43.7543,38808.0
2016-07-13 12:35:00,55.65,55.67,55.63,55.67,60594.0,43.7465,43.7622,43.7308,43.7622,60594.0
2016-07-13 12:40:00,55.66,55.68,55.65,55.67,40738.0,43.7543,43.7701,43.7465,43.7622,40738.0
2016-07-13 12:45:00,55.67,55.68,55.64,55.65,18992.0,43.7622,43.7701,43.7386,43.7465,18992.0
2016-07-13 12:50:00,55.65,55.65,55.64,55.65,74402.0,43.7465,43.7465,43.7386,43.7465,74402.0
2016-07-13 12:55:00,55.64,55.66,55.64,55.66,21354.0,43.7386,43.7543,43.7386,43.7543,21354.0
2016-07-13 13:00:00,55.66,55.7,55.66,55.7,48354.0,43.7543,43.7858,43.7543,43.7858,48354.0
2016-07-13 13:05:00,55.7,55.7,55.67,55.68,55775.0,43.7858,43.7858,43.7622,43.7701,55775.0
2016-07-13 13:10:00,55.68,55.69,55.67,55.68,23708.0,43.7701,43.7779,43.7622,43.7701,23708.0
2016-07-13 13:15:00,55.68,55.7,55.67,55.68,30634.0,43.7701,43.7858,43.7622,43.7701,30634.0
2016-07-13 13:20:00,55.68,55.69,55.66,55.66,34176.0,43.7701,43.7779,43.7543,43.7543,34176.0
2016-07-13 13:25:00,55.66,55.66,55.65,55.65,17149.0,43.7543,43.7543,43.7465,43.7465,17149.0
2016-07-13 13:30:00,55.65,55.65,55.61,55.62,49109.0,43.7465,43.7465,43.715,43.7229,49109.0
2016-07-13 13:35:00,55.62,55.63,55.6,55.63,26436.0,43.7229,43.7308,43.7072,43.7308,26436.0
2016-07-13 13:40:00,55.63,55.65,55.62,55.62,33435.0,43.7308,43.7465,43.7229,43.7229,33435.0
2016-07-13 13:45:00,55.62,55.67,55.62,55.67,32103.0,43.7229,43.7622,43.7229,43.7622,32103.0
2016-07-13 13:50:00,55.66,55.67,55.62,55.63,32179.0,43.7543,43.7622,43.7229,43.7308,32179.0
2016-07-13 13:55:00,55.63,55.64,55.62,55.63,15696.0,43.7308,43.7386,43.7229,43.7308,15696.0
2016-07-13 14:00:00,55.63,55.64,55.61,55.61,18751.0,43.7308,43.7386,43.715,43.715,18751.0
2016-07-13 14:05:00,55.61,55.67,55.61,55.66,38755.0,43.715,43.7622,43.715,43.7543,38755.0
2016-07-13 14:10:00,55.67,55.69,55.66,55.67,28515.0,43.7622,43.7779,43.7543,43.7622,28515.0
2016-07-13 14:15:00,55.67,55.69,55.66,55.68,60221.0,43.7622,43.7779,43.7543,43.7701,60221.0
2016-07-13 14:20:00,55.68,55.68,55.66,55.68,49020.0,43.7701,43.7701,43.7543,43.7701,49020.0
2016-07-13 14:25:00,55.68,55.71,55.67,55.71,56849.0,43.7701,43.7936,43.7622,43.7936,56849.0
2016-07-13 14:30:00,55.71,55.71,55.67,55.68,74482.0,43.7936,43.7936,43.7622,43.7701,74482.0
2016-07-13 14:35:00,55.68,55.71,55.67,55.69,73050.0,43.7701,43.7936,43.7622,43.7779,73050.0
2016-07-13 14:40:00,55.7,55.7,55.67,55.7,124059.0,43.7858,43.7858,43.7622,43.7858,124059.0
2016-07-13 14:45:00,55.69,55.7,55.68,55.7,49972.0,43.7779,43.7858,43.7701,43.7858,49972.0
2016-07-13 14:50:00,55.7,55.71,55.68,55.69,148111.0,43.7858,43.7936,43.7701,43.7779,148111.0
2016-07-13 14:55:00,55.68,55.71,55.68,55.7,45210.0,43.7701,43.7936,43.7701,43.7858,45210.0
2016-07-13 15:00:00,55.7,55.72,55.69,55.7,113074.0,43.7858,43.8015,43.7779,43.7858,113074.0
2016-07-13 15:05:00,55.7,55.71,55.67,55.69,57095.0,43.7858,43.7936,43.7622,43.7779,57095.0
2016-07-13 15:10:00,55.69,55.69,55.66,55.66,49921.0,43.7779,43.7779,43.7543,43.7543,49921.0
2016-07-13 15:15:00,55.66,55.68,55.65,55.68,38768.0,43.7543,43.7701,43.7465,43.7701,38768.0
2016-07-13 15:20:00,55.68,55.69,55.66,55.68,68622.0,43.7701,43.7779,43.7543,43.7701,68622.0
2016-07-13 15:25:00,55.68,55.7,55.67,55.69,50884.0,43.7701,43.7858,43.7622,43.7779,50884.0
2016-07-13 15:30:00,55.69,55.71,55.68,55.7,438619.0,43.7779,43.7936,43.7701,43.7858,438619.0
2016-07-13 15:35:00,55.7,55.71,55.68,55.7,517058.0,43.7858,43.7936,43.7701,43.7858,517058.0
2016-07-13 15:40:00,55.7,55.72,55.68,55.71,327164.0,43.7858,43.8015,43.7701,43.7936,327164.0
2016-07-13 15:45:00,55.71,55.72,55.7,55.7,127329.0,43.7936,43.8015,43.7858,43.7858,127329.0
2016-07-13 15:50:00,55.7,55.71,55.7,55.7,98880.0,43.7858,43.7936,43.7858,43.7858,98880.0
2016-07-13 15:55:00,55.71,55.72,55.69,55.69,505380.0,43.7936,43.8015,43.7779,43.7779,505380.0
2016-07-14 09:30:00,55.68,55.85,55.6,55.78,1375844.0,43.7701,43.9037,43.7072,43.8487,1375844.0
2016-07-14 09:35:00,55.78,55.93,55.76,55.85,382105.0,43.8487,43.9666,43.833,43.9037,382105.0
2016-07-14 09:40:00,55.85,55.9,55.82,55.84,251656.0,43.9037,43.943,43.8801,43.8958,251656.0
2016-07-14 09:45:00,55.83,55.95,55.83,55.94,608693.0,43.888,43.9823,43.888,43.9745,608693.0
2016-07-14 09:50:00,55.94,55.97,55.9,55.95,329049.0,43.9745,43.998,43.943,43.9823,329049.0
2016-07-14 09:55:00,55.95,55.95,55.9,55.93,240950.0,43.9823,43.9823,43.943,43.9666,240950.0
2016-07-14 10:00:00,55.94,55.94,55.89,55.93,188221.0,43.9745,43.9745,43.9351,43.9666,188221.0
2016-07-14 10:05:00,55.94,55.97,55.93,55.95,155386.0,43.9745,43.998,43.9666,43.9823,155386.0
2016-07-14 10:10:00,55.95,56.01,55.95,56.0,320035.0,43.9823,44.0295,43.9823,44.0216,320035.0
2016-07-14 10:15:00,56.0,56.02,55.95,55.96,265972.0,44.0216,44.0373,43.9823,43.9902,265972.0
2016-07-14 10:20:00,55.95,56.0,55.94,55.99,106084.0,43.9823,44.0216,43.9745,44.0138,106084.0
2016-07-14 10:25:00,55.99,56.02,55.98,56.0,63292.0,44.0138,44.0373,44.0059,44.0216,63292.0
2016-07-14 10:30:00,56.0,56.01,55.97,56.0,74258.0,44.0216,44.0295,43.998,44.0216,74258.0
2016-07-14 10:35:00,55.99,56.02,55.97,55.98,74049.0,44.0138,44.0373,43.998,44.0059,74049.0
2016-07-14 10:40:00,55.99,55.99,55.94,55.95,94513.0,44.0138,44.0138,43.9745,43.9823,94513.0
2016-07-14 10:45:00,55.94,55.98,55.92,55.93,194878.0,43.9745,44.0059,43.9587,43.9666,194878.0
2016-07-14 10:50:00,55.92,55.95,55.92,55.92,227315.0,43.9587,43.9823,43.9587,43.9587,227315.0
2016-07-14 10:55:00,55.92,55.97,55.92,55.95,48690.0,43.9587,43.998,43.9587,43.9823,48690.0
2016-07-14 11:00:00,55.95,55.98,55.93,55.98,100781.0,43.9823,44.0059,43.9666,44.0059,100781.0
2016-07-14 11:05:00,55.98,56.0,55.97,55.97,159455.0,44.0059,44.0216,43.998,43.998,159455.0
2016-07-14 11:10:00,55.98,55.99,55.96,55.96,115716.0,44.0059,44.0138,43.9902,43.9902,115716.0
2016-07-14 11:15:00,55.96,55.97,55.94,55.96,117103.0,43.9902,43.998,43.9745,43.9902,117103.0
2016-07-14 11:20:00,55.96,55.99,55.94,55.97,47574.0,43.9902,44.0138,43.9745,43.998,47574.0
2016-07-14 11:25:00,55.96,55.97,55.93,55.96,56610.0,43.9902,43.998,43.9666,43.9902,56610.0
2016-07-14 11:30:00,55.96,55.96,55.91,55.91,67107.0,43.9902,43.9902,43.9509,43.9509,67107.0
2016-07-14 11:35:00,55.91,55.92,55.86,55.87,60009.0,43.9509,43.9587,43.9116,43.9194,60009.0
2016-07-14 11:40:00,55.87,55.87,55.83,55.85,32504.0,43.9194,43.9194,43.888,43.9037,32504.0
2016-07-14 11:45:00,55.84,55.88,55.83,55.88,97520.0,43.8958,43.9273,43.888,43.9273,97520.0
2016-07-14 11:50:00,55.88,55.88,55.85,55.88,73776.0,43.9273,43.9273,43.9037,43.9273,73776.0
2016-07-14 11:55:00,55.88,55.89,55.85,55.86,35228.0,43.9273,43.9351,43.9037,43.9116,35228.0
2016-07-14 12:00:00,55.86,55.91,55.85,55.9,338804.0,43.9116,43.9509,43.9037,43.943,338804.0
2016-07-14 12:05:00,55.89,55.91,55.89,55.9,158923.0,43.9351,43.9509,43.9351,43.943,158923.0
2016-07-14 12:10:00,55.9,55.9,55.87,55.87,53669.0,43.943,43.943,43.9194,43.9194,53669.0
2016-07-14 12:15:00,55.86,55.86,55.82,55.83,62853.0,43.9116,43.9116,43.8801,43.888,62853.0
2016-07-14 12:20:00,55.83,55.84,55.82,55.82,57078.0,43.888,43.8958,43.8801,43.8801,57078.0
2016-07-14 12:25:00,55.82,55.83,55.8,55.8,50496.0,43.8801,43.888,43.8644,43.8644,50496.0
2016-07-14 12:30:00,55.8,55.82,55.79,55.81,45616.0,43.8644,43.8801,43.8565,43.8723,45616.0
2016-07-14 12:35:00,55.81,55.82,55.8,55.81,34931.0,43.8723,43.8801,43.8644,43.8723,34931.0
2016-07-14 12:40:00,55.81,55.83,55.78,55.78,73251.0,43.8723,43.888,43.8487,43.8487,73251.0
2016-07-14 12:45:00,55.78,55.79,55.77,55.78,71766.0,43.8487,43.8565,43.8408,43.8487,71766.0
2016-07-14 12:50:00,55.77,55.81,55.77,55.8,131043.0,43.8408,43.8723,43.8408,43.8644,131043.0
2016-07-14 12:55:00,55.8,55.8,55.77,55.78,102262.0,43.8644,43.8644,43.8408,43.8487,102262.0
2016-07-14 13:00:00,55.78,55.78,55.73,55.73,63083.0,43.8487,43.8487,43.8094,43.8094,63083.0
2016-07-14 13:05:00,55.72,55.74,55.7,55.7,93333.0,43.8015,43.8172,43.7858,43.7858,93333.0
2016-07-14 13:10:00,55.7,55.71,55.67,55.67,93745.0,43.7858,43.7936,43.7622,43.7622,93745.0
2016-07-14 13:15:00,55.67,55.69,55.65,55.66,89936.0,43.7622,43.7779,43.7465,43.7543,89936.0
2016-07-14 13:20:00,55.67,55.69,55.66,55.67,37880.0,43.7622,43.7779,43.7543,43.7622,37880.0
2016-07-14 13:25:00,55.66,55.67,55.64,55.64,33701.0,43.7543,43.7622,43.7386,43.7386,33701.0
2016-07-14 13:30:00,55.64,55.66,55.64,55.65,66837.0,43.7386,43.7543,43.7386,43.7465,66837.0
2016-07-14 13:35:00,55.65,55.69,55.65,55.67,87018.0,43.7465,43.7779,43.7465,43.7622,87018.0
2016-07-14 13:40:00,55.67,55.68,55.66,55.67,129088.0,43.7622,43.7701,43.7543,43.7622,129088.0
2016-07-14 13:45:00,55.67,55.7,55.66,55.7,91848.0,43.7622,43.7858,43.7543,43.7858,91848.0
2016-07-14 13:50:00,55.69,55.7,55.68,55.69,60316.0,43.7779,43.7858,43.7701,43.7779,60316.0
2016-07-14 13:55:00,55.69,55.69,55.66,55.67,101687.0,43.7779,43.7779,43.7543,43.7622,101687.0
2016-07-14 14:00:00,55.68,55.69,55.67,55.68,69320.0,43.7701,43.7779,43.7622,43.7701,69320.0
2016-07-14 14:05:00,55.69,55.7,55.67,55.7,51485.0,43.7779,43.7858,43.7622,43.7858,51485.0
2016-07-14 14:10:00,55.7,55.74,55.69,55.74,59735.0,43.7858,43.8172,43.7779,43.8172,59735.0
2016-07-14 14:15:00,55.74,55.76,55.73,55.76,52041.0,43.8172,43.833,43.8094,43.833,52041.0
2016-07-14 14:20:00,55.76,55.76,55.72,55.73,49296.0,43.833,43.833,43.8015,43.8094,49296.0
2016-07-14 14:25:00,55.72,55.73,55.71,55.72,132747.0,43.8015,43.8094,43.7936,43.8015,132747.0
2016-07-14 14:30:00,55.72,55.72,55.7,55.71,58446.0,43.8015,43.8015,43.7858,43.7936,58446.0
2016-07-14 14:35:00,55.71,55.75,55.7,55.74,79478.0,43.7936,43.8251,43.7858,43.8172,79478.0
2016-07-14 14:40:00,55.74,55.77,55.73,55.74,62765.0,43.8172,43.8408,43.8094,43.8172,62765.0
2016-07-14 14:45:00,55.74,55.74,55.72,55.73,57122.0,43.8172,43.8172,43.8015,43.8094,57122.0
2016-07-14 14:50:00,55.74,55.76,55.72,55.73,82344.0,43.8172,43.833,43.8015,43.8094,82344.0
2016-07-14 14:55:00,55.73,55.75,55.73,55.74,51155.0,43.8094,43.8251,43.8094,43.8172,51155.0
2016-07-14 15:00:00,55.74,55.75,55.73,55.73,34984.0,43.8172,43.8251,43.8094,43.8094,34984.0
2016-07-14 15:05:00,55.73,55.79,55.73,55.78,150779.0,43.8094,43.8565,43.8094,43.8487,150779.0
2016-07-14 15:10:00,55.78,55.79,55.76,55.78,87981.0,43.8487,43.8565,43.833,43.8487,87981.0
2016-07-14 15:15:00,55.79,55.79,55.77,55.77,119736.0,43.8565,43.8565,43.8408,43.8408,119736.0
2016-07-14 15:20:00,55.77,55.8,55.77,55.8,62352.0,43.8408,43.8644,43.8408,43.8644,62352.0
2016-07-14 15:25:00,55.79,55.82,55.79,55.82,40766.0,43.8565,43.8801,43.8565,43.8801,40766.0
2016-07-14 15:30:00,55.82,55.82,55.79,55.79,66362.0,43.8801,43.8801,43.8565,43.8565,66362.0
2016-07-14 15:35:00,55.79,55.8,55.76,55.77,204808.0,43.8565,43.8644,43.833,43.8408,204808.0
2016-07-14 15:40:00,55.77,55.78,55.76,55.76,149496.0,43.8408,43.8487,43.833,43.833,149496.0
2016-07-14 15:45:00,55.76,55.78,55.75,55.77,234611.0,43.833,43.8487,43.8251,43.8408,234611.0
2016-07-14 15:50:00,55.77,55.78,55.75,55.76,438345.0,43.8408,43.8487,43.8251,43.833,438345.0
2016-07-14 15:55:00,55.75,55.77,55.72,55.73,765779.0,43.8251,43.8408,43.8015,43.8094,765779.0
2016-07-15 09:30:00,55.74,55.89,55.72,55.85,1602064.0,43.8172,43.9351,43.8015,43.9037,1602064.0
2016-07-15 09:35:00,55.86,55.94,55.85,55.92,607525.0,43.9116,43.9745,43.9037,43.9587,607525.0
2016-07-15 09:40:00,55.92,55.96,55.91,55.91,799047.0,43.9587,43.9902,43.9509,43.9509,799047.0
2016-07-15 09:45:00,55.92,55.92,55.87,55.89,126730.0,43.9587,43.9587,43.9194,43.9351,126730.0
2016-07-15 09:50:00,55.89,55.9,55.8,55.81,139561.0,43.9351,43.943,43.8644,43.8723,139561.0
2016-07-15 09:55:00,55.81,55.81,55.74,55.77,296737.0,43.8723,43.8723,43.8172,43.8408,296737.0
2016-07-15 10:00:00,55.77,55.82,55.76,55.77,337779.0,43.8408,43.8801,43.833,43.8408,337779.0
2016-07-15 10:05:00,55.77,55.81,55.76,55.8,190212.0,43.8408,43.8723,43.833,43.8644,190212.0
2016-07-15 10:10:00,55.8,55.84,55.79,55.83,280033.0,43.8644,43.8958,43.8565,43.888,280033.0
2016-07-15 10:15:00,55.83,55.84,55.78,55.78,334243.0,43.888,43.8958,43.8487,43.8487,334243.0
2016-07-15 10:20:00,55.79,55.82,55.77,55.78,386718.0,43.8565,43.8801,43.8408,43.8487,386718.0
2016-07-15 10:25:00,55.76,55.82,55.76,55.8,157227.0,43.833,43.8801,43.833,43.8644,157227.0
2016-07-15 10:30:00,55.81,55.84,55.79,55.83,248911.0,43.8723,43.8958,43.8565,43.888,248911.0
2016-07-15 10:35:00,55.83,55.86,55.82,55.84,110849.0,43.888,43.9116,43.8801,43.8958,110849.0
2016-07-15 10:40:00,55.83,55.83,55.8,55.81,33394.0,43.888,43.888,43.8644,43.8723,33394.0
2016-07-15 10:45:00,55.81,55.82,55.77,55.77,29507.0,43.8723,43.8801,43.8408,43.8408,29507.0
2016-07-15 10:50:00,55.76,55.78,55.75,55.76,118468.0,43.833,43.8487,43.8251,43.833,118468.0
2016-07-15 10:55:00,55.76,55.77,55.72,55.73,63279.0,43.833,43.8408,43.8015,43.8094,63279.0
2016-07-15 11:00:00,55.73,55.76,55.73,55.74,59904.0,43.8094,43.833,43.8094,43.8172,59904.0
2016-07-15 11:05:00,55.73,55.75,55.72,55.73,197632.0,43.8094,43.8251,43.8015,43.8094,197632.0
2016-07-15 11:10:00,55.73,55.77,55.72,55.76,261377.0,43.8094,43.8408,43.8015,43.833,261377.0
2016-07-15 11:15:00,55.76,55.78,55.72,55.73,237586.0,43.833,43.8487,43.8015,43.8094,237586.0
2016-07-15 11:20:00,55.73,55.73,55.7,55.71,30016.0,43.8094,43.8094,43.7858,43.7936,30016.0
2016-07-15 11:25:00,55.72,55.72,55.68,55.7,139690.0,43.8015,43.8015,43.7701,43.7858,139690.0
2016-07-15 11:30:00,55.7,55.7,55.66,55.68,153384.0,43.7858,43.7858,43.7543,43.7701,153384.0
2016-07-15 11:35:00,55.68,55.69,55.66,55.67,81763.0,43.7701,43.7779,43.7543,43.7622,81763.0
2016-07-15 11:40:00,55.67,55.67,55.63,55.66,60077.0,43.7622,43.7622,43.7308,43.7543,60077.0
2016-07-15 11:45:00,55.65,55.67,55.63,55.66,57606.0,43.7465,43.7622,43.7308,43.7543,57606.0
2016-07-15 11:50:00,55.66,55.66,55.64,55.65,21115.0,43.7543,43.7543,43.7386,43.7465,21115.0
2016-07-15 11:55:00,55.65,55.65,55.62,55.63,12861.0,43.7465,43.7465,43.7229,43.7308,12861.0
2016-07-15 12:00:00,55.63,55.69,55.62,55.68,74508.0,43.7308,43.7779,43.7229,43.7701,74508.0
2016-07-15 12:05:00,55.69,55.7,55.68,55.7,22123.0,43.7779,43.7858,43.7701,43.7858,22123.0
2016-07-15 12:10:00,55.69,55.7,55.68,55.69,25747.0,43.7779,43.7858,43.7701,43.7779,25747.0
2016-07-15 12:15:00,55.68,55.69,55.66,55.67,20000.0,43.7701,43.7779,43.7543,43.7622,20000.0
2016-07-15 12:20:00,55.67,55.69,55.65,55.69,31760.0,43.7622,43.7779,43.7465,43.7779,31760.0
2016-07-15 12:25:00,55.68,55.69,55.65,55.66,24362.0,43.7701,43.7779,43.7465,43.7543,24362.0
2016-07-15 12:30:00,55.65,55.66,55.63,55.63,25601.0,43.7465,43.7543,43.7308,43.7308,25601.0
2016-07-15 12:35:00,55.63,55.63,55.6,55.6,22266.0,43.7308,43.7308,43.7072,43.7072,22266.0
2016-07-15 12:40:00,55.61,55.64,55.59,55.64,49114.0,43.715,43.7386,43.6993,43.7386,49114.0
2016-07-15 12:45:00,55.63,55.65,55.63,55.65,28806.0,43.7308,43.7465,43.7308,43.7465,28806.0
2016-07-15 12:50:00,55.64,55.67,55.64,55.66,53709.0,43.7386,43.7622,43.7386,43.7543,53709.0
2016-07-15 12:55:00,55.66,55.66,55.64,55.65,8151.0,43.7543,43.7543,43.7386,43.7465,8151.0
2016-07-15 13:00:00,55.65,55.67,55.64,55.66,19271.0,43.7465,43.7622,43.7386,43.7543,19271.0
2016-07-15 13:05:00,55.66,55.68,55.65,55.68,21013.0,43.7543,43.7701,43.7465,43.7701,21013.0
2016-07-15 13:10:00,55.67,55.7,55.67,55.7,30341.0,43.7622,43.7858,43.7622,43.7858,30341.0
2016-07-15 13:15:00,55.7,55.72,55.69,55.71,40186.0,43.7858,43.8015,43.7779,43.7936,40186.0
2016-07-15 13:20:00,55.72,55.73,55.71,55.72,33222.0,43.8015,43.8094,43.7936,43.8015,33222.0
2016-07-15 13:25:00,55.72,55.72,55.71,55.71,12919.0,43.8015,43.8015,43.7936,43.7936,12919.0
2016-07-15 13:30:00,55.71,55.73,55.71,55.73,20027.0,43.7936,43.8094,43.7936,43.8094,20027.0
2016-07-15 13:35:00,55.73,55.73,55.7,55.71,38224.0,43.8094,43.8094,43.7858,43.7936,38224.0
2016-07-15 13:40:00,55.71,55.75,55.7,55.74,30541.0,43.7936,43.8251,43.7858,43.8172,30541.0
2016-07-15 13:45:00,55.75,55.75,55.72,55.72,13983.0,43.8251,43.8251,43.8015,43.8015,13983.0
2016-07-15 13:50:00,55.73,55.73,55.72,55.73,38482.0,43.8094,43.8094,43.8015,43.8094,38482.0
2016-07-15 13:55:00,55.73,55.73,55.7,55.71,15592.0,43.8094,43.8094,43.7858,43.7936,15592.0
2016-07-15 14:00:00,55.72,55.74,55.71,55.73,21014.0,43.8015,43.8172,43.7936,43.8094,21014.0
2016-07-15 14:05:00,55.72,55.73,55.7,55.71,9904.0,43.8015,43.8094,43.7858,43.7936,9904.0
2016-07-15 14:10:00,55.71,55.73,55.71,55.73,30241.0,43.7936,43.8094,43.7936,43.8094,30241.0
2016-07-15 14:15:00,55.72,55.72,55.69,55.71,11274.0,43.8015,43.8015,43.7779,43.7936,11274.0
2016-07-15 14:20:00,55.7,55.7,55.68,55.7,26625.0,43.7858,43.7858,43.7701,43.7858,26625.0
2016-07-15 14:25:00,55.7,55.71,55.67,55.7,261357.0,43.7858,43.7936,43.7622,43.7858,261357.0
2016-07-15 14:30:00,55.7,55.72,55.7,55.7,201506.0,43.7858,43.8015,43.7858,43.7858,201506.0
2016-07-15 14:35:00,55.7,55.71,55.68,55.7,89596.0,43.7858,43.7936,43.7701,43.7858,89596.0
2016-07-15 14:40:00,55.7,55.74,55.69,55.72,140896.0,43.7858,43.8172,43.7779,43.8015,140896.0
2016-07-15 14:45:00,55.71,55.75,55.7,55.73,45092.0,43.7936,43.8251,43.7858,43.8094,45092.0
2016-07-15 14:50:00,55.73,55.75,55.72,55.75,40477.0,43.8094,43.8251,43.8015,43.8251,40477.0
2016-07-15 14:55:00,55.74,55.76,55.73,55.75,56941.0,43.8172,43.833,43.8094,43.8251,56941.0
2016-07-15 15:00:00,55.76,55.76,55.74,55.74,49783.0,43.833,43.833,43.8172,43.8172,49783.0
2016-07-15 15:05:00,55.74,55.75,55.72,55.73,50488.0,43.8172,43.8251,43.8015,43.8094,50488.0
2016-07-15 15:10:00,55.73,55.73,55.71,55.71,71028.0,43.8094,43.8094,43.7936,43.7936,71028.0
2016-07-15 15:15:00,55.72,55.73,55.71,55.71,19204.0,43.8015,43.8094,43.7936,43.7936,19204.0
2016-07-15 15:20:00,55.71,55.76,55.71,55.76,61218.0,43.7936,43.833,43.7936,43.833,61218.0
2016-07-15 15:25:00,55.76,55.78,55.74,55.77,80579.0,43.833,43.8487,43.8172,43.8408,80579.0
2016-07-15 15:30:00,55.77,55.8,55.76,55.78,204881.0,43.8408,43.8644,43.833,43.8487,204881.0
2016-07-15 15:35:00,55.79,55.8,55.76,55.79,126544.0,43.8565,43.8644,43.833,43.8565,126544.0
2016-07-15 15:40:00,55.79,55.79,55.74,55.74,63354.0,43.8565,43.8565,43.8172,43.8172,63354.0
2016-07-15 15:45:00,55.75,55.77,55.73,55.74,130519.0,43.8251,43.8408,43.8094,43.8172,130519.0
2016-07-15 15:50:00,55.73,55.76,55.72,55.72,227769.0,43.8094,43.833,43.8015,43.8015,227769.0
2016-07-15 15:55:00,55.72,55.75,55.72,55.72,582533.0,43.8015,43.8251,43.8015,43.8015,582533.0
2016-07-18 09:30:00,55.7,55.74,55.58,55.63,283864.0,43.7858,43.8172,43.6915,43.7308,283864.0
2016-07-18 09:35:00,55.64,55.71,55.63,55.66,155291.0,43.7386,43.7936,43.7308,43.7543,155291.0
2016-07-18 09:40:00,55.66,55.68,55.62,55.65,308109.0,43.7543,43.7701,43.7229,43.7465,308109.0
2016-07-18 09:45:00,55.66,55.69,55.65,55.67,82030.0,43.7543,43.7779,43.7465,43.7622,82030.0
2016-07-18 09:50:00,55.68,55.69,55.65,55.66,84084.0,43.7701,43.7779,43.7465,43.7543,84084.0
2016-07-18 09:55:00,55.66,55.68,55.66,55.67,75410.0,43.7543,43.7701,43.7543,43.7622,75410.0
2016-07-18 10:00:00,55.66,55.73,55.65,55.72,103054.0,43.7543,43.8094,43.7465,43.8015,103054.0
2016-07-18 10:05:00,55.72,55.74,55.71,55.72,56549.0,43.8015,43.8172,43.7936,43.8015,56549.0
2016-07-18 10:10:00,55.71,55.71,55.67,55.69,103567.0,43.7936,43.7936,43.7622,43.7779,103567.0
2016-07-18 10:15:00,55.68,55.71,55.68,55.69,62777.0,43.7701,43.7936,43.7701,43.7779,62777.0
2016-07-18 10:20:00,55.69,55.71,55.68,55.7,69411.0,43.7779,43.7936,43.7701,43.7858,69411.0
2016-07-18 10:25:00,55.7,55.72,55.67,55.67,63225.0,43.7858,43.8015,43.7622,43.7622,63225.0
2016-07-18 10:30:00,55.68,55.72,55.67,55.72,79229.0,43.7701,43.8015,43.7622,43.8015,79229.0
2016-07-18 10:35:00,55.72,55.72,55.69,55.7,45071.0,43.8015,43.8015,43.7779,43.7858,45071.0
2016-07-18 10:40:00,55.7,55.72,55.68,55.7,44716.0,43.7858,43.8015,43.7701,43.7858,44716.0
2016-07-18 10:45:00,55.71,55.72,55.7,55.72,73216.0,43.7936,43.8015,43.7858,43.8015,73216.0
2016-07-18 10:50:00,55.71,55.73,55.69,55.73,129450.0,43.7936,43.8094,43.7779,43.8094,129450.0
2016-07-18 10:55:00,55.73,55.74,55.71,55.72,66142.0,43.8094,43.8172,43.7936,43.8015,66142.0
2016-07-18 11:00:00,55.71,55.74,55.71,55.73,49271.0,43.7936,43.8172,43.7936,43.8094,49271.0
2016-07-18 11:05:00,55.72,55.74,55.71,55.71,86848.0,43.8015,43.8172,43.7936,43.7936,86848.0
2016-07-18 11:10:00,55.72,55.72,55.68,55.69,75425.0,43.8015,43.8015,43.7701,43.7779,75425.0
2016-07-18 11:15:00,55.69,55.69,55.66,55.66,74569.0,43.7779,43.7779,43.7543,43.7543,74569.0
2016-07-18 11:20:00,55.66,55.68,55.64,55.65,49373.0,43.7543,43.7701,43.7386,43.7465,49373.0
2016-07-18 11:25:00,55.64,55.65,55.6,55.6,80701.0,43.7386,43.7465,43.7072,43.7072,80701.0
2016-07-18 11:30:00,55.6,55.61,55.59,55.61,145520.0,43.7072,43.715,43.6993,43.715,145520.0
2016-07-18 11:35:00,55.61,55.62,55.6,55.61,111477.0,43.715,43.7229,43.7072,43.715,111477.0
2016-07-18 11:40:00,55.6,55.63,55.59,55.63,61947.0,43.7072,43.7308,43.6993,43.7308,61947.0
2016-07-18 11:45:00,55.63,55.65,55.63,55.65,41093.0,43.7308,43.7465,43.7308,43.7465,41093.0
2016-07-18 11:50:00,55.65,55.66,55.63,55.63,42391.0,43.7465,43.7543,43.7308,43.7308,42391.0
2016-07-18 11:55:00,55.63,55.64,55.62,55.63,54286.0,43.7308,43.7386,43.7229,43.7308,54286.0
2016-07-18 12:00:00,55.62,55.62,55.59,55.6,72373.0,43.7229,43.7229,43.6993,43.7072,72373.0
2016-07-18 12:05:00,55.6,55.61,55.58,55.61,41466.0,43.7072,43.715,43.6915,43.715,41466.0
2016-07-18 12:10:00,55.61,55.62,55.59,55.6,33767.0,43.715,43.7229,43.6993,43.7072,33767.0
2016-07-18 12:15:00,55.61,55.63,55.58,55.58,35479.0,43.715,43.7308,43.6915,43.6915,35479.0
2016-07-18 12:20:00,55.57,55.58,55.56,55.58,49964.0,43.6836,43.6915,43.6757,43.6915,49964.0
2016-07-18 12:25:00,55.58,55.61,55.57,55.6,183528.0,43.6915,43.715,43.6836,43.7072,183528.0
2016-07-18 12:30:00,55.61,55.61,55.58,55.59,55392.0,43.715,43.715,43.6915,43.6993,55392.0
2016-07-18 12:35:00,55.59,55.6,55.57,55.59,48671.0,43.6993,43.7072,43.6836,43.6993,48671.0
2016-07-18 12:40:00,55.59,55.6,55.58,55.58,27380.0,43.6993,43.7072,43.6915,43.6915,27380.0
2016-07-18 12:45:00,55.59,55.59,55.57,55.57,26990.0,43.6993,43.6993,43.6836,43.6836,26990.0
2016-07-18 12:50:00,55.57,55.6,55.56,55.59,51562.0,43.6836,43.7072,43.6757,43.6993,51562.0
2016-07-18 12:55:00,55.59,55.6,55.58,55.59,31390.0,43.6993,43.7072,43.6915,43.6993,31390.0
2016-07-18 13:00:00,55.6,55.62,55.59,55.59,30671.0,43.7072,43.7229,43.6993,43.6993,30671.0
2016-07-18 13:05:00,55.6,55.6,55.57,55.59,45952.0,43.7072,43.7072,43.6836,43.6993,45952.0
2016-07-18 13:10:00,55.59,55.6,55.56,55.56,68979.0,43.6993,43.7072,43.6757,43.6757,68979.0
2016-07-18 13:15:00,55.56,55.58,55.55,55.58,36887.0,43.6757,43.6915,43.6679,43.6915,36887.0
2016-07-18 13:20:00,55.58,55.58,55.57,55.58,20094.0,43.6915,43.6915,43.6836,43.6915,20094.0
2016-07-18 13:25:00,55.57,55.6,55.57,55.6,46196.0,43.6836,43.7072,43.6836,43.7072,46196.0
2016-07-18 13:30:00,55.6,55.61,55.58,55.61,77606.0,43.7072,43.715,43.6915,43.715,77606.0
2016-07-18 13:35:00,55.61,55.63,55.6,55.61,49209.0,43.715,43.7308,43.7072,43.715,49209.0
2016-07-18 13:40:00,55.62,55.64,55.61,55.64,56275.0,43.7229,43.7386,43.715,43.7386,56275.0
2016-07-18 13:45:00,55.63,55.64,55.61,55.62,79080.0,43.7308,43.7386,43.715,43.7229,79080.0
2016-07-18 13:50:00,55.62,55.63,55.61,55.62,32333.0,43.7229,43.7308,43.715,43.7229,32333.0
2016-07-18 13:55:00,55.63,55.65,55.62,55.64,30949.0,43.7308,43.7465,43.7229,43.7386,30949.0
2016-07-18 14:00:00,55.65,55.65,55.63,55.63,36265.0,43.7465,43.7465,43.7308,43.7308,36265.0
2016-07-18 14:05:00,55.63,55.64,55.62,55.63,185333.0,43.7308,43.7386,43.7229,43.7308,185333.0
2016-07-18 14:10:00,55.63,55.65,55.63,55.64,36566.0,43.7308,43.7465,43.7308,43.7386,36566.0
2016-07-18 14:15:00,55.65,55.65,55.61,55.62,54186.0,43.7465,43.7465,43.715,43.7229,54186.0
2016-07-18 14:20:00,55.62,55.65,55.61,55.65,57488.0,43.7229,43.7465,43.715,43.7465,57488.0
2016-07-18 14:25:00,55.65,55.67,55.64,55.66,71257.0,43.7465,43.7622,43.7386,43.7543,71257.0
2016-07-18 14:30:00,55.66,55.66,55.64,55.65,83186.0,43.7543,43.7543,43.7386,43.7465,83186.0
2016-07-18 14:35:00,55.65,55.67,55.64,55.66,148004.0,43.7465,43.7622,43.7386,43.7543,148004.0
2016-07-18 14:40:00,55.66,55.67,55.65,55.65,29874.0,43.7543,43.7622,43.7465,43.7465,29874.0
2016-07-18 14:45:00,55.65,55.69,55.65,55.68,116694.0,43.7465,43.7779,43.7465,43.7701,116694.0
2016-07-18 14:50:00,55.68,55.69,55.67,55.67,27450.0,43.7701,43.7779,43.7622,43.7622,27450.0
2016-07-18 14:55:00,55.67,55.69,55.66,55.69,65023.0,43.7622,43.7779,43.7543,43.7779,65023.0
2016-07-18 15:00:00,55.69,55.69,55.64,55.65,104357.0,43.7779,43.7779,43.7386,43.7465,104357.0
2016-07-18 15:05:00,55.65,55.66,55.64,55.66,63698.0,43.7465,43.7543,43.7386,43.7543,63698.0
2016-07-18 15:10:00,55.66,55.67,55.65,55.66,62373.0,43.7543,43.7622,43.7465,43.7543,62373.0
2016-07-18 15:15:00,55.67,55.7,55.66,55.68,61433.0,43.7622,43.7858,43.7543,43.7701,61433.0
2016-07-18 15:20:00,55.69,55.69,55.67,55.67,36774.0,43.7779,43.7779,43.7622,43.7622,36774.0
2016-07-18 15:25:00,55.67,55.69,55.66,55.68,63731.0,43.7622,43.7779,43.7543,43.7701,63731.0
2016-07-18 15:30:00,55.68,55.69,55.67,55.69,98500.0,43.7701,43.7779,43.7622,43.7779,98500.0
2016-07-18 15:35:00,55.69,55.69,55.67,55.67,54181.0,43.7779,43.7779,43.7622,43.7622,54181.0
2016-07-18 15:40:00,55.67,55.68,55.66,55.66,71835.0,43.7622,43.7701,43.7543,43.7543,71835.0
2016-07-18 15:45:00,55.66,55.68,55.66,55.66,189912.0,43.7543,43.7701,43.7543,43.7543,189912.0
2016-07-18 15:50:00,55.66,55.67,55.64,55.65,385207.0,43.7543,43.7622,43.7386,43.7465,385207.0
2016-07-18 15:55:00,55.65,55.66,55.63,55.64,541819.0,43.7465,43.7543,43.7308,43.7386,541819.0
2016-07-19 09:30:00,55.48,55.48,55.33,55.37,288983.0,43.6128,43.6128,43.4949,43.5264,288983.0
2016-07-19 09:35:00,55.37,55.41,55.36,55.38,139810.0,43.5264,43.5578,43.5185,43.5342,139810.0
2016-07-19 09:40:00,55.39,55.4,55.32,55.36,252599.0,43.5421,43.55,43.4871,43.5185,252599.0
2016-07-19 09:45:00,55.36,55.37,55.33,55.36,168898.0,43.5185,43.5264,43.4949,43.5185,168898.0
2016-07-19 09:50:00,55.37,55.41,55.37,55.4,53520.0,43.5264,43.5578,43.5264,43.55,53520.0
2016-07-19 09:55:00,55.4,55.43,55.38,55.39,155469.0,43.55,43.5735,43.5342,43.5421,155469.0
2016-07-19 10:00:00,55.4,55.41,55.38,55.4,42204.0,43.55,43.5578,43.5342,43.55,42204.0
2016-07-19 10:05:00,55.39,55.4,55.36,55.37,29710.0,43.5421,43.55,43.5185,43.5264,29710.0
2016-07-19 10:10:00,55.38,55.43,55.37,55.38,101859.0,43.5342,43.5735,43.5264,43.5342,101859.0
2016-07-19 10:15:00,55.38,55.39,55.37,55.37,47141.0,43.5342,43.5421,43.5264,43.5264,47141.0
2016-07-19 10:20:00,55.37,55.45,55.36,55.43,50522.0,43.5264,43.5893,43.5185,43.5735,50522.0
2016-07-19 10:25:00,55.44,55.47,55.43,55.46,29561.0,43.5814,43.605,43.5735,43.5971,29561.0
2016-07-19 10:30:00,55.46,55.47,55.44,55.47,48714.0,43.5971,43.605,43.5814,43.605,48714.0
2016-07-19 10:35:00,55.47,55.48,55.45,55.46,66111.0,43.605,43.6128,43.5893,43.5971,66111.0
2016-07-19 10:40:00,55.46,55.46,55.44,55.45,28516.0,43.5971,43.5971,43.5814,43.5893,28516.0
2016-07-19 10:45:00,55.44,55.46,55.42,55.44,76341.0,43.5814,43.5971,43.5657,43.5814,76341.0
2016-07-19 10:50:00,55.45,55.48,55.44,55.47,14518.0,43.5893,43.6128,43.5814,43.605,14518.0
2016-07-19 10:55:00,55.47,55.5,55.47,55.5,16096.0,43.605,43.6286,43.605,43.6286,16096.0
2016-07-19 11:00:00,55.5,55.51,55.48,55.5,45531.0,43.6286,43.6364,43.6128,43.6286,45531.0
2016-07-19 11:05:00,55.5,55.51,55.48,55.5,29224.0,43.6286,43.6364,43.6128,43.6286,29224.0
2016-07-19 11:10:00,55.49,55.49,55.45,55.47,25143.0,43.6207,43.6207,43.5893,43.605,25143.0
2016-07-19 11:15:00,55.46,55.49,55.46,55.47,62790.0,43.5971,43.6207,43.5971,43.605,62790.0
2016-07-19 11:20:00,55.47,55.48,55.45,55.46,87970.0,43.605,43.6128,43.5893,43.5971,87970.0
2016-07-19 11:25:00,55.47,55.48,55.44,55.48,70051.0,43.605,43.6128,43.5814,43.6128,70051.0
2016-07-19 11:30:00,55.48,55.48,55.46,55.46,35247.0,43.6128,43.6128,43.5971,43.5971,35247.0
2016-07-19 11:35:00,55.46,55.46,55.42,55.42,47549.0,43.5971,43.5971,43.5657,43.5657,47549.0
2016-07-19 11:40:00,55.43,55.46,55.42,55.45,100982.0,43.5735,43.5971,43.5657,43.5893,100982.0
2016-07-19 11:45:00,55.45,55.45,55.39,55.41,37406.0,43.5893,43.5893,43.5421,43.5578,37406.0
2016-07-19 11:50:00,55.4,55.42,55.39,55.41,74043.0,43.55,43.5657,43.5421,43.5578,74043.0
2016-07-19 11:55:00,55.41,55.43,55.39,55.42,58362.0,43.5578,43.5735,43.5421,43.5657,58362.0
2016-07-19 12:00:00,55.43,55.43,55.4,55.41,76743.0,43.5735,43.5735,43.55,43.5578,76743.0
2016-07-19 12:05:00,55.41,55.43,55.4,55.43,42138.0,43.5578,43.5735,43.55,43.5735,42138.0
2016-07-19 12:10:00,55.43,55.46,55.42,55.45,81077.0,43.5735,43.5971,43.5657,43.5893,81077.0
2016-07-19 12:15:00,55.45,55.46,55.44,55.45,61754.0,43.5893,43.5971,43.5814,43.5893,61754.0
2016-07-19 12:20:00,55.45,55.47,55.44,55.47,60998.0,43.5893,43.605,43.5814,43.605,60998.0
2016-07-19 12:25:00,55.46,55.47,55.44,55.46,57424.0,43.5971,43.605,43.5814,43.5971,57424.0
2016-07-19 12:30:00,55.46,55.47,55.43,55.44,23191.0,43.5971,43.605,43.5735,43.5814,23191.0
2016-07-19 12:35:00,55.44,55.45,55.42,55.42,47342.0,43.5814,43.5893,43.5657,43.5657,47342.0
2016-07-19 12:40:00,55.41,55.45,55.41,55.45,14865.0,43.5578,43.5893,43.5578,43.5893,14865.0
2016-07-19 12:45:00,55.45,55.48,55.45,55.47,25573.0,43.5893,43.6128,43.5893,43.605,25573.0
2016-07-19 12:50:00,55.47,55.51,55.46,55.5,252420.0,43.605,43.6364,43.5971,43.6286,252420.0
2016-07-19 12:55:00,55.5,55.5,55.48,55.5,21065.0,43.6286,43.6286,43.6128,43.6286,21065.0
2016-07-19 13:00:00,55.5,55.5,55.49,55.49,11277.0,43.6286,43.6286,43.6207,43.6207,11277.0
2016-07-19 13:05:00,55.49,55.5,55.48,55.49,19829.0,43.6207,43.6286,43.6128,43.6207,19829.0
2016-07-19 13:10:00,55.49,55.49,55.46,55.47,8278.0,43.6207,43.6207,43.5971,43.605,8278.0
2016-07-19 13:15:00,55.46,55.47,55.45,55.46,6484.0,43.5971,43.605,43.5893,43.5971,6484.0
2016-07-19 13:20:00,55.45,55.46,55.45,55.45,6113.0,43.5893,43.5971,43.5893,43.5893,6113.0
2016-07-19 13:25:00,55.45,55.47,55.43,55.43,47009.0,43.5893,43.605,43.5735,43.5735,47009.0
2016-07-19 13:30:00,55.43,55.44,55.42,55.44,39580.0,43.5735,43.5814,43.5657,43.5814,39580.0
2016-07-19 13:35:00,55.43,55.44,55.41,55.42,30175.0,43.5735,43.5814,43.5578,43.5657,30175.0
2016-07-19 13:40:00,55.42,55.47,55.42,55.46,19734.0,43.5657,43.605,43.5657,43.5971,19734.0
2016-07-19 13:45:00,55.45,55.47,55.44,55.47,25590.0,43.5893,43.605,43.5814,43.605,25590.0
2016-07-19 13:50:00,55.47,55.47,55.45,55.46,17473.0,43.605,43.605,43.5893,43.5971,17473.0
2016-07-19 13:55:00,55.46,55.47,55.44,55.46,31110.0,43.5971,43.605,43.5814,43.5971,31110.0
2016-07-19 14:00:00,55.46,55.5,55.46,55.5,133710.0,43.5971,43.6286,43.5971,43.6286,133710.0
2016-07-19 14:05:00,55.5,55.51,55.49,55.5,79525.0,43.6286,43.6364,43.6207,43.6286,79525.0
2016-07-19 14:10:00,55.51,55.52,55.49,55.52,40592.0,43.6364,43.6443,43.6207,43.6443,40592.0
2016-07-19 14:15:00,55.52,55.55,55.52,55.54,33325.0,43.6443,43.6679,43.6443,43.66,33325.0
2016-07-19 14:20:00,55.54,55.54,55.52,55.53,24698.0,43.66,43.66,43.6443,43.6521,24698.0
2016-07-19 14:25:00,55.53,55.53,55.5,55.51,47101.0,43.6521,43.6521,43.6286,43.6364,47101.0
2016-07-19 14:30:00,55.5,55.53,55.49,55.52,90355.0,43.6286,43.6521,43.6207,43.6443,90355.0
2016-07-19 14:35:00,55.51,55.52,55.49,55.51,23502.0,43.6364,43.6443,43.6207,43.6364,23502.0
2016-07-19 14:40:00,55.51,55.53,55.51,55.53,19308.0,43.6364,43.6521,43.6364,43.6521,19308.0
2016-07-19 14:45:00,55.53,55.53,55.51,55.52,31836.0,43.6521,43.6521,43.6364,43.6443,31836.0
2016-07-19 14:50:00,55.52,55.52,55.51,55.52,19135.0,43.6443,43.6443,43.6364,43.6443,19135.0
2016-07-19 14:55:00,55.51,55.52,55.48,55.49,25380.0,43.6364,43.6443,43.6128,43.6207,25380.0
2016-07-19 15:00:00,55.49,55.49,55.47,55.47,23500.0,43.6207,43.6207,43.605,43.605,23500.0
2016-07-19 15:05:00,55.48,55.49,55.46,55.46,19379.0,43.6128,43.6207,43.5971,43.5971,19379.0
2016-07-19 15:10:00,55.46,55.47,55.45,55.46,34862.0,43.5971,43.605,43.5893,43.5971,34862.0
2016-07-19 15:15:00,55.47,55.49,55.46,55.49,23446.0,43.605,43.6207,43.5971,43.6207,23446.0
2016-07-19 15:20:00,55.49,55.51,55.49,55.51,28022.0,43.6207,43.6364,43.6207,43.6364,28022.0
2016-07-19 15:25:00,55.5,55.51,55.49,55.49,52845.0,43.6286,43.6364,43.6207,43.6207,52845.0
2016-07-19 15:30:00,55.5,55.5,55.48,55.5,70615.0,43.6286,43.6286,43.6128,43.6286,70615.0
2016-07-19 15:35:00,55.5,55.51,55.49,55.51,91416.0,43.6286,43.6364,43.6207,43.6364,91416.0
2016-07-19 15:40:00,55.51,55.53,55.5,55.53,119896.0,43.6364,43.6521,43.6286,43.6521,119896.0
2016-07-19 15:45:00,55.52,55.53,55.52,55.52,53934.0,43.6443,43.6521,43.6443,43.6443,53934.0
2016-07-19 15:50:00,55.53,55.54,55.52,55.53,142042.0,43.6521,43.66,43.6443,43.6521,142042.0
2016-07-19 15:55:00,55.53,55.58,55.52,55.57,363951.0,43.6521,43.6915,43.6443,43.6836,363951.0
2016-07-20 09:30:00,55.59,55.66,55.54,55.59,587589.0,43.6993,43.7543,43.66,43.6993,587589.0
2016-07-20 09:35:00,55.59,55.61,55.52,55.56,236175.0,43.6993,43.715,43.6443,43.6757,236175.0
2016-07-20 09:40:00,55.55,55.55,55.47,55.47,195322.0,43.6679,43.6679,43.605,43.605,195322.0
2016-07-20 09:45:00,55.48,55.49,55.44,55.46,193242.0,43.6128,43.6207,43.5814,43.5971,193242.0
2016-07-20 09:50:00,55.45,55.46,55.43,55.45,128038.0,43.5893,43.5971,43.5735,43.5893,128038.0
2016-07-20 09:55:00,55.45,55.51,55.44,55.5,271006.0,43.5893,43.6364,43.5814,43.6286,271006.0
2016-07-20 10:00:00,55.5,55.52,55.48,55.5,132042.0,43.6286,43.6443,43.6128,43.6286,132042.0
2016-07-20 10:05:00,55.5,55.51,55.49,55.5,194436.0,43.6286,43.6364,43.6207,43.6286,194436.0
2016-07-20 10:10:00,55.51,55.51,55.47,55.49,108157.0,43.6364,43.6364,43.605,43.6207,108157.0
2016-07-20 10:15:00,55.49,55.5,55.45,55.46,64706.0,43.6207,43.6286,43.5893,43.5971,64706.0
2016-07-20 10:20:00,55.46,55.48,55.44,55.46,84924.0,43.5971,43.6128,43.5814,43.5971,84924.0
2016-07-20 10:25:00,55.45,55.47,55.44,55.45,87584.0,43.5893,43.605,43.5814,43.5893,87584.0
2016-07-20 10:30:00,55.45,55.46,55.43,55.44,83925.0,43.5893,43.5971,43.5735,43.5814,83925.0
2016-07-20 10:35:00,55.44,55.47,55.41,55.41,103465.0,43.5814,43.605,43.5578,43.5578,103465.0
2016-07-20 10:40:00,55.42,55.44,55.41,55.43,96057.0,43.5657,43.5814,43.5578,43.5735,96057.0
2016-07-20 10:45:00,55.44,55.46,55.43,55.44,282626.0,43.5814,43.5971,43.5735,43.5814,282626.0
2016-07-20 10:50:00,55.45,55.49,55.44,55.49,64917.0,43.5893,43.6207,43.5814,43.6207,64917.0
2016-07-20 10:55:00,55.48,55.52,55.48,55.5,55351.0,43.6128,43.6443,43.6128,43.6286,55351.0
2016-07-20 11:00:00,55.5,55.51,55.48,55.48,40517.0,43.6286,43.6364,43.6128,43.6128,40517.0
2016-07-20 11:05:00,55.49,55.5,55.47,55.48,56764.0,43.6207,43.6286,43.605,43.6128,56764.0
2016-07-20 11:10:00,55.47,55.49,55.46,55.49,21706.0,43.605,43.6207,43.5971,43.6207,21706.0
2016-07-20 11:15:00,55.48,55.5,55.48,55.5,59472.0,43.6128,43.6286,43.6128,43.6286,59472.0
2016-07-20 11:20:00,55.51,55.52,55.5,55.51,296642.0,43.6364,43.6443,43.6286,43.6364,296642.0
2016-07-20 11:25:00,55.51,55.52,55.5,55.51,91715.0,43.6364,43.6443,43.6286,43.6364,91715.0
2016-07-20 11:30:00,55.52,55.53,55.5,55.51,156531.0,43.6443,43.6521,43.6286,43.6364,156531.0
2016-07-20 11:35:00,55.51,55.51,55.48,55.5,24212.0,43.6364,43.6364,43.6128,43.6286,24212.0
2016-07-20 11:40:00,55.49,55.51,55.49,55.5,26096.0,43.6207,43.6364,43.6207,43.6286,26096.0
2016-07-20 11:45:00,55.51,55.51,55.49,55.5,8155.0,43.6364,43.6364,43.6207,43.6286,8155.0
2016-07-20 11:50:00,55.5,55.5,55.48,55.48,22644.0,43.6286,43.6286,43.6128,43.6128,22644.0
2016-07-20 11:55:00,55.49,55.49,55.45,55.47,18846.0,43.6207,43.6207,43.5893,43.605,18846.0
2016-07-20 12:00:00,55.47,55.47,55.45,55.46,18024.0,43.605,43.605,43.5893,43.5971,18024.0
2016-07-20 12:05:00,55.45,55.45,55.43,55.45,12656.0,43.5893,43.5893,43.5735,43.5893,12656.0
2016-07-20 12:10:00,55.44,55.45,55.43,55.44,9069.0,43.5814,43.5893,43.5735,43.5814,9069.0
2016-07-20 12:15:00,55.44,55.46,55.43,55.45,12967.0,43.5814,43.5971,43.5735,43.5893,12967.0
2016-07-20 12:20:00,55.46,55.48,55.45,55.47,22884.0,43.5971,43.6128,43.5893,43.605,22884.0
2016-07-20 12:25:00,55.47,55.49,55.46,55.47,15097.0,43.605,43.6207,43.5971,43.605,15097.0
2016-07-20 12:30:00,55.47,55.47,55.45,55.45,8079.0,43.605,43.605,43.5893,43.5893,8079.0
2016-07-20 12:35:00,55.45,55.45,55.43,55.44,26292.0,43.5893,43.5893,43.5735,43.5814,26292.0
2016-07-20 12:40:00,55.44,55.45,55.43,55.44,18303.0,43.5814,43.5893,43.5735,43.5814,18303.0
2016-07-20 12:45:00,55.43,55.45,55.43,55.45,30109.0,43.5735,43.5893,43.5735,43.5893,30109.0
2016-07-20 12:50:00,55.45,55.45,55.44,55.44,3113.0,43.5893,43.5893,43.5814,43.5814,3113.0
2016-07-20 12:55:00,55.44,55.45,55.42,55.42,8720.0,43.5814,43.5893,43.5657,43.5657,8720.0
2016-07-20 13:00:00,55.42,55.43,55.41,55.42,15997.0,43.5657,43.5735,43.5578,43.5657,15997.0
2016-07-20 13:05:00,55.42,55.43,55.41,55.42,24008.0,43.5657,43.5735,43.5578,43.5657,24008.0
2016-07-20 13:10:00,55.43,55.43,55.42,55.42,5321.0,43.5735,43.5735,43.5657,43.5657,5321.0
2016-07-20 13:15:00,55.42,55.44,55.41,55.43,23066.0,43.5657,43.5814,43.5578,43.5735,23066.0
2016-07-20 13:20:00,55.43,55.44,55.4,55.43,55607.0,43.5735,43.5814,43.55,43.5735,55607.0
2016-07-20 13:25:00,55.44,55.44,55.39,55.41,121773.0,43.5814,43.5814,43.5421,43.5578,121773.0
2016-07-20 13:30:00,55.41,55.44,55.41,55.42,33243.0,43.5578,43.5814,43.5578,43.5657,33243.0
2016-07-20 13:35:00,55.42,55.44,55.4,55.41,45020.0,43.5657,43.5814,43.55,43.5578,45020.0
2016-07-20 13:40:00,55.41,55.41,55.38,55.41,31031.0,43.5578,43.5578,43.5342,43.5578,31031.0
2016-07-20 13:45:00,55.41,55.42,55.4,55.41,37966.0,43.5578,43.5657,43.55,43.5578,37966.0
2016-07-20 13:50:00,55.42,55.43,55.41,55.42,24146.0,43.5657,43.5735,43.5578,43.5657,24146.0
2016-07-20 13:55:00,55.41,55.42,55.4,55.4,5907.0,43.5578,43.5657,43.55,43.55,5907.0
2016-07-20 14:00:00,55.4,55.41,55.39,55.39,50216.0,43.55,43.5578,43.5421,43.5421,50216.0
2016-07-20 14:05:00,55.39,55.42,55.38,55.41,28799.0,43.5421,43.5657,43.5342,43.5578,28799.0
2016-07-20 14:10:00,55.42,55.42,55.38,55.38,58135.0,43.5657,43.5657,43.5342,43.5342,58135.0
2016-07-20 14:15:00,55.39,55.42,55.38,55.41,8382.0,43.5421,43.5657,43.5342,43.5578,8382.0
2016-07-20 14:20:00,55.41,55.42,55.39,55.4,27072.0,43.5578,43.5657,43.5421,43.55,27072.0
2016-07-20 14:25:00,55.4,55.41,55.37,55.38,11794.0,43.55,43.5578,43.5264,43.5342,11794.0
2016-07-20 14:30:00,55.37,55.4,55.37,55.39,12206.0,43.5264,43.55,43.5264,43.5421,12206.0
2016-07-20 14:35:00,55.39,55.4,55.38,55.39,15107.0,43.5421,43.55,43.5342,43.5421,15107.0
2016-07-20 14:40:00,55.4,55.43,55.39,55.42,79423.0,43.55,43.5735,43.5421,43.5657,79423.0
2016-07-20 14:45:00,55.42,55.43,55.41,55.42,26036.0,43.5657,43.5735,43.5578,43.5657,26036.0
2016-07-20 14:50:00,55.42,55.43,55.41,55.42,56097.0,43.5657,43.5735,43.5578,43.5657,56097.0
2016-07-20 14:55:00,55.43,55.43,55.4,55.4,23192.0,43.5735,43.5735,43.55,43.55,23192.0
2016-07-20 15:00:00,55.4,55.42,55.39,55.41,90636.0,43.55,43.5657,43.5421,43.5578,90636.0
2016-07-20 15:05:00,55.41,55.42,55.39,55.4,58415.0,43.5578,43.5657,43.5421,43.55,58415.0
2016-07-20 15:10:00,55.39,55.41,55.39,55.4,81919.0,43.5421,43.5578,43.5421,43.55,81919.0
2016-07-20 15:15:00,55.4,55.41,55.39,55.41,80929.0,43.55,43.5578,43.5421,43.5578,80929.0
2016-07-20 15:20:00,55.41,55.42,55.39,55.39,31017.0,43.5578,43.5657,43.5421,43.5421,31017.0
2016-07-20 15:25:00,55.4,55.42,55.39,55.41,49862.0,43.55,43.5657,43.5421,43.5578,49862.0
2016-07-20 15:30:00,55.41,55.44,55.41,55.44,93637.0,43.5578,43.5814,43.5578,43.5814,93637.0
2016-07-20 15:35:00,55.44,55.44,55.42,55.43,98056.0,43.5814,43.5814,43.5657,43.5735,98056.0
2016-07-20 15:40:00,55.43,55.43,55.41,55.43,82880.0,43.5735,43.5735,43.5578,43.5735,82880.0
2016-07-20 15:45:00,55.43,55.44,55.42,55.43,104125.0,43.5735,43.5814,43.5657,43.5735,104125.0
2016-07-20 15:50:00,55.42,55.44,55.42,55.43,177863.0,43.5657,43.5814,43.5657,43.5735,177863.0
2016-07-20 15:55:00,55.43,55.44,55.41,55.42,185701.0,43.5735,43.5814,43.5578,43.5657,185701.0
2016-07-21 09:30:00,55.32,55.35,55.22,55.23,208201.0,43.4871,43.5107,43.4085,43.4163,208201.0
2016-07-21 09:35:00,55.23,55.25,55.18,55.21,96957.0,43.4163,43.432,43.377,43.4006,96957.0
2016-07-21 09:40:00,55.21,55.23,55.18,55.21,84348.0,43.4006,43.4163,43.377,43.4006,84348.0
2016-07-21 09:45:00,55.22,55.27,55.21,55.27,66333.0,43.4085,43.4478,43.4006,43.4478,66333.0
2016-07-21 09:50:00,55.26,55.28,55.23,55.28,141258.0,43.4399,43.4556,43.4163,43.4556,141258.0
2016-07-21 09:55:00,55.28,55.3,55.23,55.24,64061.0,43.4556,43.4713,43.4163,43.4242,64061.0
2016-07-21 10:00:00,55.24,55.25,55.21,55.24,69376.0,43.4242,43.432,43.4006,43.4242,69376.0
2016-07-21 10:05:00,55.23,55.26,55.22,55.23,32812.0,43.4163,43.4399,43.4085,43.4163,32812.0
2016-07-21 10:10:00,55.23,55.25,55.21,55.24,89126.0,43.4163,43.432,43.4006,43.4242,89126.0
2016-07-21 10:15:00,55.23,55.25,55.22,55.23,21367.0,43.4163,43.432,43.4085,43.4163,21367.0
2016-07-21 10:20:00,55.23,55.25,55.21,55.23,54412.0,43.4163,43.432,43.4006,43.4163,54412.0
2016-07-21 10:25:00,55.23,55.27,55.22,55.25,77415.0,43.4163,43.4478,43.4085,43.432,77415.0
2016-07-21 10:30:00,55.25,55.26,55.24,55.24,60576.0,43.432,43.4399,43.4242,43.4242,60576.0
2016-07-21 10:35:00,55.24,55.25,55.21,55.23,16767.0,43.4242,43.432,43.4006,43.4163,16767.0
2016-07-21 10:40:00,55.23,55.23,55.19,55.21,96151.0,43.4163,43.4163,43.3849,43.4006,96151.0
2016-07-21 10:45:00,55.2,55.25,55.2,55.24,54685.0,43.3927,43.432,43.3927,43.4242,54685.0
2016-07-21 10:50:00,55.24,55.25,55.23,55.25,36627.0,43.4242,43.432,43.4163,43.432,36627.0
2016-07-21 10:55:00,55.25,55.26,55.23,55.25,21476.0,43.432,43.4399,43.4163,43.432,21476.0
2016-07-21 11:00:00,55.25,55.26,55.23,55.25,44083.0,43.432,43.4399,43.4163,43.432,44083.0
2016-07-21 11:05:00,55.25,55.26,55.24,55.25,11576.0,43.432,43.4399,43.4242,43.432,11576.0
2016-07-21 11:10:00,55.24,55.27,55.24,55.26,27825.0,43.4242,43.4478,43.4242,43.4399,27825.0
2016-07-21 11:15:00,55.26,55.27,55.24,55.25,43019.0,43.4399,43.4478,43.4242,43.432,43019.0
2016-07-21 11:20:00,55.25,55.26,55.24,55.24,38696.0,43.432,43.4399,43.4242,43.4242,38696.0
2016-07-21 11:25:00,55.24,55.26,55.24,55.25,18351.0,43.4242,43.4399,43.4242,43.432,18351.0
2016-07-21 11:30:00,55.24,55.26,55.21,55.22,57915.0,43.4242,43.4399,43.4006,43.4085,57915.0
2016-07-21 11:35:00,55.22,55.23,55.2,55.21,44551.0,43.4085,43.4163,43.3927,43.4006,44551.0
2016-07-21 11:40:00,55.2,55.21,55.18,55.2,52090.0,43.3927,43.4006,43.377,43.3927,52090.0
2016-07-21 11:45:00,55.2,55.2,55.16,55.18,36651.0,43.3927,43.3927,43.3613,43.377,36651.0
2016-07-21 11:50:00,55.17,55.19,55.15,55.19,25898.0,43.3692,43.3849,43.3534,43.3849,25898.0
2016-07-21 11:55:00,55.18,55.2,55.16,55.19,46591.0,43.377,43.3927,43.3613,43.3849,46591.0
2016-07-21 12:00:00,55.19,55.21,55.18,55.2,50123.0,43.3849,43.4006,43.377,43.3927,50123.0
2016-07-21 12:05:00,55.2,55.21,55.19,55.2,5872.0,43.3927,43.4006,43.3849,43.3927,5872.0
2016-07-21 12:10:00,55.19,55.21,55.19,55.19,13635.0,43.3849,43.4006,43.3849,43.3849,13635.0
2016-07-21 12:15:00,55.19,55.21,55.18,55.19,16760.0,43.3849,43.4006,43.377,43.3849,16760.0
2016-07-21 12:20:00,55.18,55.19,55.16,55.17,76914.0,43.377,43.3849,43.3613,43.3692,76914.0
2016-07-21 12:25:00,55.17,55.19,55.16,55.18,78567.0,43.3692,43.3849,43.3613,43.377,78567.0
2016-07-21 12:30:00,55.17,55.18,55.16,55.16,10071.0,43.3692,43.377,43.3613,43.3613,10071.0
2016-07-21 12:35:00,55.16,55.18,55.15,55.17,36777.0,43.3613,43.377,43.3534,43.3692,36777.0
2016-07-21 12:40:00,55.17,55.17,55.14,55.15,71415.0,43.3692,43.3692,43.3456,43.3534,71415.0
2016-07-21 12:45:00,55.15,55.16,55.14,55.16,16172.0,43.3534,43.3613,43.3456,43.3613,16172.0
2016-07-21 12:50:00,55.16,55.16,55.13,55.15,38565.0,43.3613,43.3613,43.3377,43.3534,38565.0
2016-07-21 12:55:00,55.15,55.17,55.14,55.17,38202.0,43.3534,43.3692,43.3456,43.3692,38202.0
2016-07-21 13:00:00,55.17,55.18,55.15,55.15,49900.0,43.3692,43.377,43.3534,43.3534,49900.0
2016-07-21 13:05:00,55.14,55.15,55.13,55.15,9977.0,43.3456,43.3534,43.3377,43.3534,9977.0
2016-07-21 13:10:00,55.15,55.16,55.13,55.15,38838.0,43.3534,43.3613,43.3377,43.3534,38838.0
2016-07-21 13:15:00,55.15,55.16,55.14,55.14,14447.0,43.3534,43.3613,43.3456,43.3456,14447.0
2016-07-21 13:20:00,55.14,55.16,55.14,55.15,48751.0,43.3456,43.3613,43.3456,43.3534,48751.0
2016-07-21 13:25:00,55.15,55.16,55.14,55.15,14886.0,43.3534,43.3613,43.3456,43.3534,14886.0
2016-07-21 13:30:00,55.15,55.15,55.13,55.13,11333.0,43.3534,43.3534,43.3377,43.3377,11333.0
2016-07-21 13:35:00,55.13,55.14,55.12,55.13,29727.0,43.3377,43.3456,43.3298,43.3377,29727.0
2016-07-21 13:40:00,55.13,55.13,55.1,55.11,51615.0,43.3377,43.3377,43.3141,43.322,51615.0
2016-07-21 13:45:00,55.11,55.11,55.08,55.09,88706.0,43.322,43.322,43.2984,43.3063,88706.0
2016-07-21 13:50:00,55.09,55.09,55.06,55.07,178575.0,43.3063,43.3063,43.2827,43.2905,178575.0
2016-07-21 13:55:00,55.06,55.09,55.06,55.08,38831.0,43.2827,43.3063,43.2827,43.2984,38831.0
2016-07-21 14:00:00,55.08,55.09,55.07,55.08,42341.0,43.2984,43.3063,43.2905,43.2984,42341.0
2016-07-21 14:05:00,55.08,55.1,55.07,55.07,20114.0,43.2984,43.3141,43.2905,43.2905,20114.0
2016-07-21 14:10:00,55.07,55.07,55.04,55.05,37377.0,43.2905,43.2905,43.267,43.2748,37377.0
2016-07-21 14:15:00,55.04,55.05,55.03,55.04,23296.0,43.267,43.2748,43.2591,43.267,23296.0
2016-07-21 14:20:00,55.04,55.06,55.04,55.05,13416.0,43.267,43.2827,43.267,43.2748,13416.0
2016-07-21 14:25:00,55.05,55.07,55.03,55.06,26875.0,43.2748,43.2905,43.2591,43.2827,26875.0
2016-07-21 14:30:00,55.06,55.08,55.05,55.05,47563.0,43.2827,43.2984,43.2748,43.2748,47563.0
2016-07-21 14:35:00,55.05,55.06,55.05,55.06,26757.0,43.2748,43.2827,43.2748,43.2827,26757.0
2016-07-21 14:40:00,55.06,55.08,55.05,55.05,38913.0,43.2827,43.2984,43.2748,43.2748,38913.0
2016-07-21 14:45:00,55.05,55.07,55.04,55.07,44672.0,43.2748,43.2905,43.267,43.2905,44672.0
2016-07-21 14:50:00,55.07,55.08,55.06,55.07,16933.0,43.2905,43.2984,43.2827,43.2905,16933.0
2016-07-21 14:55:00,55.07,55.08,55.06,55.08,70036.0,43.2905,43.2984,43.2827,43.2984,70036.0
2016-07-21 15:00:00,55.07,55.09,55.07,55.08,69484.0,43.2905,43.3063,43.2905,43.2984,69484.0
2016-07-21 15:05:00,55.07,55.08,55.05,55.06,64494.0,43.2905,43.2984,43.2748,43.2827,64494.0
2016-07-21 15:10:00,55.05,55.07,55.05,55.06,29250.0,43.2748,43.2905,43.2748,43.2827,29250.0
2016-07-21 15:15:00,55.07,55.07,55.05,55.07,78063.0,43.2905,43.2905,43.2748,43.2905,78063.0
2016-07-21 15:20:00,55.07,55.1,55.07,55.1,91414.0,43.2905,43.3141,43.2905,43.3141,91414.0
2016-07-21 15:25:00,55.1,55.14,55.09,55.13,422930.0,43.3141,43.3456,43.3063,43.3377,422930.0
2016-07-21 15:30:00,55.13,55.16,55.11,55.16,116133.0,43.3377,43.3613,43.322,43.3613,116133.0
2016-07-21 15:35:00,55.16,55.17,55.12,55.12,92620.0,43.3613,43.3692,43.3298,43.3298,92620.0
2016-07-21 15:40:00,55.12,55.14,55.11,55.13,177737.0,43.3298,43.3456,43.322,43.3377,177737.0
2016-07-21 15:45:00,55.13,55.2,55.12,55.19,199494.0,43.3377,43.3927,43.3298,43.3849,199494.0
2016-07-21 15:50:00,55.18,55.19,55.17,55.19,162476.0,43.377,43.3849,43.3692,43.3849,162476.0
2016-07-21 15:55:00,55.19,55.26,55.18,55.23,531890.0,43.3849,43.4399,43.377,43.4163,531890.0
2016-07-22 09:30:00,55.25,55.41,55.25,55.4,651825.0,43.432,43.5578,43.432,43.55,651825.0
2016-07-22 09:35:00,55.4,55.46,55.39,55.41,248250.0,43.55,43.5971,43.5421,43.5578,248250.0
2016-07-22 09:40:00,55.42,55.46,55.4,55.44,223740.0,43.5657,43.5971,43.55,43.5814,223740.0
2016-07-22 09:45:00,55.45,55.48,55.42,55.47,214721.0,43.5893,43.6128,43.5657,43.605,214721.0
2016-07-22 09:50:00,55.47,55.48,55.43,55.43,113510.0,43.605,43.6128,43.5735,43.5735,113510.0
2016-07-22 09:55:00,55.43,55.44,55.39,55.39,40800.0,43.5735,43.5814,43.5421,43.5421,40800.0
2016-07-22 10:00:00,55.38,55.42,55.37,55.39,268491.0,43.5342,43.5657,43.5264,43.5421,268491.0
2016-07-22 10:05:00,55.39,55.4,55.37,55.38,38415.0,43.5421,43.55,43.5264,43.5342,38415.0
2016-07-22 10:10:00,55.38,55.42,55.37,55.42,106653.0,43.5342,43.5657,43.5264,43.5657,106653.0
2016-07-22 10:15:00,55.41,55.45,55.41,55.45,100960.0,43.5578,43.5893,43.5578,43.5893,100960.0
2016-07-22 10:20:00,55.44,55.46,55.42,55.44,52474.0,43.5814,43.5971,43.5657,43.5814,52474.0
2016-07-22 10:25:00,55.45,55.46,55.44,55.45,46894.0,43.5893,43.5971,43.5814,43.5893,46894.0
2016-07-22 10:30:00,55.45,55.47,55.44,55.47,130893.0,43.5893,43.605,43.5814,43.605,130893.0
2016-07-22 10:35:00,55.47,55.47,55.45,55.46,55880.0,43.605,43.605,43.5893,43.5971,55880.0
2016-07-22 10:40:00,55.46,55.47,55.45,55.46,33023.0,43.5971,43.605,43.5893,43.5971,33023.0
2016-07-22 10:45:00,55.45,55.48,55.45,55.48,27271.0,43.5893,43.6128,43.5893,43.6128,27271.0
2016-07-22 10:50:00,55.47,55.48,55.44,55.45,46557.0,43.605,43.6128,43.5814,43.5893,46557.0
2016-07-22 10:55:00,55.46,55.47,55.42,55.43,29278.0,43.5971,43.605,43.5657,43.5735,29278.0
2016-07-22 11:00:00,55.43,55.44,55.41,55.42,197522.0,43.5735,43.5814,43.5578,43.5657,197522.0
2016-07-22 11:05:00,55.43,55.44,55.42,55.43,23835.0,43.5735,43.5814,43.5657,43.5735,23835.0
2016-07-22 11:10:00,55.42,55.43,55.39,55.41,38528.0,43.5657,43.5735,43.5421,43.5578,38528.0
2016-07-22 11:15:00,55.4,55.43,55.4,55.42,18661.0,43.55,43.5735,43.55,43.5657,18661.0
2016-07-22 11:20:00,55.43,55.45,55.42,55.44,15695.0,43.5735,43.5893,43.5657,43.5814,15695.0
2016-07-22 11:25:00,55.44,55.45,55.43,55.43,30952.0,43.5814,43.5893,43.5735,43.5735,30952.0
2016-07-22 11:30:00,55.44,55.47,55.42,55.47,40596.0,43.5814,43.605,43.5657,43.605,40596.0
2016-07-22 11:35:00,55.47,55.48,55.46,55.47,25407.0,43.605,43.6128,43.5971,43.605,25407.0
2016-07-22 11:40:00,55.46,55.47,55.46,55.47,8584.0,43.5971,43.605,43.5971,43.605,8584.0
2016-07-22 11:45:00,55.46,55.48,55.46,55.47,32462.0,43.5971,43.6128,43.5971,43.605,32462.0
2016-07-22 11:50:00,55.46,55.5,55.46,55.5,47677.0,43.5971,43.6286,43.5971,43.6286,47677.0
2016-07-22 11:55:00,55.49,55.53,55.49,55.51,14922.0,43.6207,43.6521,43.6207,43.6364,14922.0
2016-07-22 12:00:00,55.52,55.53,55.5,55.51,17119.0,43.6443,43.6521,43.6286,43.6364,17119.0
2016-07-22 12:05:00,55.51,55.51,55.49,55.49,71273.0,43.6364,43.6364,43.6207,43.6207,71273.0
2016-07-22 12:10:00,55.48,55.5,55.48,55.49,55429.0,43.6128,43.6286,43.6128,43.6207,55429.0
2016-07-22 12:15:00,55.49,55.5,55.48,55.5,43988.0,43.6207,43.6286,43.6128,43.6286,43988.0
2016-07-22 12:20:00,55.49,55.51,55.46,55.47,253116.0,43.6207,43.6364,43.5971,43.605,253116.0
2016-07-22 12:25:00,55.47,55.49,55.46,55.47,125294.0,43.605,43.6207,43.5971,43.605,125294.0
2016-07-22 12:30:00,55.48,55.49,55.47,55.48,42523.0,43.6128,43.6207,43.605,43.6128,42523.0
2016-07-22 12:35:00,55.48,55.49,55.46,55.46,40823.0,43.6128,43.6207,43.5971,43.5971,40823.0
2016-07-22 12:40:00,55.46,55.48,55.46,55.47,34386.0,43.5971,43.6128,43.5971,43.605,34386.0
2016-07-22 12:45:00,55.47,55.49,55.47,55.49,74437.0,43.605,43.6207,43.605,43.6207,74437.0
2016-07-22 12:50:00,55.49,55.5,55.48,55.48,76070.0,43.6207,43.6286,43.6128,43.6128,76070.0
2016-07-22 12:55:00,55.48,55.51,55.48,55.48,120662.0,43.6128,43.6364,43.6128,43.6128,120662.0
2016-07-22 13:00:00,55.48,55.5,55.48,55.5,50723.0,43.6128,43.6286,43.6128,43.6286,50723.0
2016-07-22 13:05:00,55.5,55.51,55.49,55.51,67843.0,43.6286,43.6364,43.6207,43.6364,67843.0
2016-07-22 13:10:00,55.5,55.51,55.49,55.49,56127.0,43.6286,43.6364,43.6207,43.6207,56127.0
2016-07-22 13:15:00,55.49,55.5,55.47,55.49,56338.0,43.6207,43.6286,43.605,43.6207,56338.0
2016-07-22 13:20:00,55.49,55.49,55.47,55.48,105053.0,43.6207,43.6207,43.605,43.6128,105053.0
2016-07-22 13:25:00,55.48,55.49,55.46,55.47,126267.0,43.6128,43.6207,43.5971,43.605,126267.0
2016-07-22 13:30:00,55.47,55.48,55.46,55.47,29303.0,43.605,43.6128,43.5971,43.605,29303.0
2016-07-22 13:35:00,55.47,55.48,55.45,55.45,38815.0,43.605,43.6128,43.5893,43.5893,38815.0
2016-07-22 13:40:00,55.45,55.49,55.45,55.48,93213.0,43.5893,43.6207,43.5893,43.6128,93213.0
2016-07-22 13:45:00,55.49,55.49,55.47,55.48,56864.0,43.6207,43.6207,43.605,43.6128,56864.0
2016-07-22 13:50:00,55.48,55.5,55.48,55.49,78089.0,43.6128,43.6286,43.6128,43.6207,78089.0
2016-07-22 13:55:00,55.49,55.51,55.49,55.5,59852.0,43.6207,43.6364,43.6207,43.6286,59852.0
2016-07-22 14:00:00,55.49,55.5,55.47,55.48,87916.0,43.6207,43.6286,43.605,43.6128,87916.0
2016-07-22 14:05:00,55.49,55.5,55.48,55.49,55273.0,43.6207,43.6286,43.6128,43.6207,55273.0
2016-07-22 14:10:00,55.48,55.5,55.48,55.48,43191.0,43.6128,43.6286,43.6128,43.6128,43191.0
2016-07-22 14:15:00,55.48,55.5,55.47,55.49,84608.0,43.6128,43.6286,43.605,43.6207,84608.0
2016-07-22 14:20:00,55.49,55.5,55.48,55.48,31523.0,43.6207,43.6286,43.6128,43.6128,31523.0
2016-07-22 14:25:00,55.48,55.5,55.48,55.48,79795.0,43.6128,43.6286,43.6128,43.6128,79795.0
2016-07-22 14:30:00,55.48,55.49,55.48,55.48,59381.0,43.6128,43.6207,43.6128,43.6128,59381.0
2016-07-22 14:35:00,55.48,55.5,55.48,55.49,74118.0,43.6128,43.6286,43.6128,43.6207,74118.0
2016-07-22 14:40:00,55.48,55.5,55.48,55.5,56210.0,43.6128,43.6286,43.6128,43.6286,56210.0
2016-07-22 14:45:00,55.5,55.51,55.49,55.5,95076.0,43.6286,43.6364,43.6207,43.6286,95076.0
2016-07-22 14:50:00,55.51,55.51,55.48,55.48,59105.0,43.6364,43.6364,43.6128,43.6128,59105.0
2016-07-22 14:55:00,55.49,55.49,55.47,55.48,130551.0,43.6207,43.6207,43.605,43.6128,130551.0
2016-07-22 15:00:00,55.48,55.49,55.47,55.47,156325.0,43.6128,43.6207,43.605,43.605,156325.0
2016-07-22 15:05:00,55.48,55.49,55.46,55.48,140624.0,43.6128,43.6207,43.5971,43.6128,140624.0
2016-07-22 15:10:00,55.47,55.49,55.47,55.48,73731.0,43.605,43.6207,43.605,43.6128,73731.0
2016-07-22 15:15:00,55.48,55.48,55.46,55.47,180480.0,43.6128,43.6128,43.5971,43.605,180480.0
2016-07-22 15:20:00,55.48,55.5,55.47,55.47,132276.0,43.6128,43.6286,43.605,43.605,132276.0
2016-07-22 15:25:00,55.48,55.5,55.46,55.46,455173.0,43.6128,43.6286,43.5971,43.5971,455173.0
2016-07-22 15:30:00,55.47,55.49,55.46,55.47,258645.0,43.605,43.6207,43.5971,43.605,258645.0
2016-07-22 15:35:00,55.47,55.5,55.47,55.5,138556.0,43.605,43.6286,43.605,43.6286,138556.0
2016-07-22 15:40:00,55.49,55.49,55.47,55.48,178015.0,43.6207,43.6207,43.605,43.6128,178015.0
2016-07-22 15:45:00,55.48,55.49,55.47,55.48,322363.0,43.6128,43.6207,43.605,43.6128,322363.0
2016-07-22 15:50:00,55.48,55.48,55.46,55.46,251937.0,43.6128,43.6128,43.5971,43.5971,251937.0
2016-07-22 15:55:00,55.46,55.49,55.45,55.49,652198.0,43.5971,43.6207,43.5893,43.6207,652198.0
2016-07-25 09:30:00,55.45,55.49,55.36,55.4,195571.0,43.5893,43.6207,43.5185,43.55,195571.0
2016-07-25 09:35:00,55.4,55.43,55.39,55.4,62965.0,43.55,43.5735,43.5421,43.55,62965.0
2016-07-25 09:40:00,55.39,55.44,55.38,55.42,69028.0,43.5421,43.5814,43.5342,43.5657,69028.0
2016-07-25 09:45:00,55.43,55.43,55.36,55.39,141375.0,43.5735,43.5735,43.5185,43.5421,141375.0
2016-07-25 09:50:00,55.38,55.42,55.37,55.39,100128.0,43.5342,43.5657,43.5264,43.5421,100128.0
2016-07-25 09:55:00,55.39,55.4,55.35,55.37,89496.0,43.5421,43.55,43.5107,43.5264,89496.0
2016-07-25 10:00:00,55.37,55.37,55.33,55.35,60365.0,43.5264,43.5264,43.4949,43.5107,60365.0
2016-07-25 10:05:00,55.35,55.38,55.33,55.35,104764.0,43.5107,43.5342,43.4949,43.5107,104764.0
2016-07-25 10:10:00,55.35,55.36,55.33,55.35,38004.0,43.5107,43.5185,43.4949,43.5107,38004.0
2016-07-25 10:15:00,55.35,55.37,55.33,55.36,65553.0,43.5107,43.5264,43.4949,43.5185,65553.0
2016-07-25 10:20:00,55.36,55.36,55.3,55.34,49985.0,43.5185,43.5185,43.4713,43.5028,49985.0
2016-07-25 10:25:00,55.34,55.36,55.34,55.35,48839.0,43.5028,43.5185,43.5028,43.5107,48839.0
2016-07-25 10:30:00,55.34,55.35,55.32,55.32,35364.0,43.5028,43.5107,43.4871,43.4871,35364.0
2016-07-25 10:35:00,55.33,55.33,55.3,55.3,22587.0,43.4949,43.4949,43.4713,43.4713,22587.0
2016-07-25 10:40:00,55.31,55.32,55.29,55.29,28582.0,43.4792,43.4871,43.4635,43.4635,28582.0
2016-07-25 10:45:00,55.3,55.34,55.3,55.33,32074.0,43.4713,43.5028,43.4713,43.4949,32074.0
2016-07-25 10:50:00,55.33,55.33,55.31,55.32,49241.0,43.4949,43.4949,43.4792,43.4871,49241.0
2016-07-25 10:55:00,55.32,55.33,55.3,55.3,41449.0,43.4871,43.4949,43.4713,43.4713,41449.0
2016-07-25 11:00:00,55.3,55.3,55.28,55.28,29652.0,43.4713,43.4713,43.4556,43.4556,29652.0
2016-07-25 11:05:00,55.28,55.3,55.28,55.29,37444.0,43.4556,43.4713,43.4556,43.4635,37444.0
2016-07-25 11:10:00,55.29,55.31,55.28,55.3,31789.0,43.4635,43.4792,43.4556,43.4713,31789.0
2016-07-25 11:15:00,55.29,55.3,55.26,55.27,31111.0,43.4635,43.4713,43.4399,43.4478,31111.0
2016-07-25 11:20:00,55.27,55.29,55.25,55.28,58320.0,43.4478,43.4635,43.432,43.4556,58320.0
2016-07-25 11:25:00,55.29,55.31,55.28,55.28,47072.0,43.4635,43.4792,43.4556,43.4556,47072.0
2016-07-25 11:30:00,55.27,55.29,55.26,55.29,40598.0,43.4478,43.4635,43.4399,43.4635,40598.0
2016-07-25 11:35:00,55.29,55.29,55.24,55.24,17619.0,43.4635,43.4635,43.4242,43.4242,17619.0
2016-07-25 11:40:00,55.24,55.25,55.23,55.23,48941.0,43.4242,43.432,43.4163,43.4163,48941.0
2016-07-25 11:45:00,55.23,55.25,55.21,55.25,45963.0,43.4163,43.432,43.4006,43.432,45963.0
2016-07-25 11:50:00,55.24,55.27,55.23,55.25,34092.0,43.4242,43.4478,43.4163,43.432,34092.0
2016-07-25 11:55:00,55.25,55.27,55.25,55.26,38121.0,43.432,43.4478,43.432,43.4399,38121.0
2016-07-25 12:00:00,55.25,55.26,55.25,55.26,9595.0,43.432,43.4399,43.432,43.4399,9595.0
2016-07-25 12:05:00,55.25,55.26,55.23,55.26,24470.0,43.432,43.4399,43.4163,43.4399,24470.0
2016-07-25 12:10:00,55.25,55.25,55.22,55.22,37981.0,43.432,43.432,43.4085,43.4085,37981.0
2016-07-25 12:15:00,55.22,55.22,55.19,55.2,18891.0,43.4085,43.4085,43.3849,43.3927,18891.0
2016-07-25 12:20:00,55.2,55.23,55.2,55.22,25978.0,43.3927,43.4163,43.3927,43.4085,25978.0
2016-07-25 12:25:00,55.22,55.24,55.21,55.23,50200.0,43.4085,43.4242,43.4006,43.4163,50200.0
2016-07-25 12:30:00,55.23,55.24,55.22,55.23,25680.0,43.4163,43.4242,43.4085,43.4163,25680.0
2016-07-25 12:35:00,55.23,55.25,55.23,55.25,11257.0,43.4163,43.432,43.4163,43.432,11257.0
2016-07-25 12:40:00,55.25,55.28,55.25,55.26,68278.0,43.432,43.4556,43.432,43.4399,68278.0
2016-07-25 12:45:00,55.27,55.3,55.26,55.29,35650.0,43.4478,43.4713,43.4399,43.4635,35650.0
2016-07-25 12:50:00,55.3,55.32,55.3,55.31,27392.0,43.4713,43.4871,43.4713,43.4792,27392.0
2016-07-25 12:55:00,55.31,55.33,55.31,55.32,24555.0,43.4792,43.4949,43.4792,43.4871,24555.0
2016-07-25 13:00:00,55.32,55.32,55.3,55.3,25319.0,43.4871,43.4871,43.4713,43.4713,25319.0
2016-07-25 13:05:00,55.3,55.31,55.29,55.3,9942.0,43.4713,43.4792,43.4635,43.4713,9942.0
2016-07-25 13:10:00,55.3,55.31,55.28,55.29,40943.0,43.4713,43.4792,43.4556,43.4635,40943.0
2016-07-25 13:15:00,55.28,55.3,55.28,55.3,33508.0,43.4556,43.4713,43.4556,43.4713,33508.0
2016-07-25 13:20:00,55.3,55.32,55.3,55.32,62904.0,43.4713,43.4871,43.4713,43.4871,62904.0
2016-07-25 13:25:00,55.32,55.35,55.32,55.35,44395.0,43.4871,43.5107,43.4871,43.5107,44395.0
2016-07-25 13:30:00,55.35,55.37,55.33,55.34,17170.0,43.5107,43.5264,43.4949,43.5028,17170.0
2016-07-25 13:35:00,55.34,55.36,55.33,55.36,46634.0,43.5028,43.5185,43.4949,43.5185,46634.0
2016-07-25 13:40:00,55.36,55.36,55.35,55.36,8859.0,43.5185,43.5185,43.5107,43.5185,8859.0
2016-07-25 13:45:00,55.36,55.36,55.33,55.34,20485.0,43.5185,43.5185,43.4949,43.5028,20485.0
2016-07-25 13:50:00,55.34,55.38,55.33,55.38,16381.0,43.5028,43.5342,43.4949,43.5342,16381.0
2016-07-25 13:55:00,55.38,55.39,55.37,55.38,10892.0,43.5342,43.5421,43.5264,43.5342,10892.0
2016-07-25 14:00:00,55.38,55.39,55.37,55.38,17347.0,43.5342,43.5421,43.5264,43.5342,17347.0
2016-07-25 14:05:00,55.38,55.4,55.37,55.39,39953.0,43.5342,43.55,43.5264,43.5421,39953.0
2016-07-25 14:10:00,55.38,55.4,55.38,55.38,7201.0,43.5342,43.55,43.5342,43.5342,7201.0
2016-07-25 14:15:00,55.39,55.39,55.36,55.36,11010.0,43.5421,43.5421,43.5185,43.5185,11010.0
2016-07-25 14:20:00,55.37,55.38,55.36,55.37,23875.0,43.5264,43.5342,43.5185,43.5264,23875.0
2016-07-25 14:25:00,55.37,55.37,55.32,55.34,58417.0,43.5264,43.5264,43.4871,43.5028,58417.0
2016-07-25 14:30:00,55.34,55.35,55.33,55.35,14210.0,43.5028,43.5107,43.4949,43.5107,14210.0
2016-07-25 14:35:00,55.34,55.35,55.33,55.34,16835.0,43.5028,43.5107,43.4949,43.5028,16835.0
2016-07-25 14:40:00,55.34,55.35,55.33,55.35,26481.0,43.5028,43.5107,43.4949,43.5107,26481.0
2016-07-25 14:45:00,55.35,55.35,55.32,55.34,26795.0,43.5107,43.5107,43.4871,43.5028,26795.0
2016-07-25 14:50:00,55.35,55.36,55.34,55.34,45443.0,43.5107,43.5185,43.5028,43.5028,45443.0
2016-07-25 14:55:00,55.35,55.35,55.33,55.33,13853.0,43.5107,43.5107,43.4949,43.4949,13853.0
2016-07-25 15:00:00,55.34,55.35,55.33,55.35,16906.0,43.5028,43.5107,43.4949,43.5107,16906.0
2016-07-25 15:05:00,55.34,55.35,55.32,55.32,31255.0,43.5028,43.5107,43.4871,43.4871,31255.0
2016-07-25 15:10:00,55.33,55.36,55.32,55.35,52474.0,43.4949,43.5185,43.4871,43.5107,52474.0
2016-07-25 15:15:00,55.34,55.35,55.34,55.35,21396.0,43.5028,43.5107,43.5028,43.5107,21396.0
2016-07-25 15:20:00,55.34,55.37,55.33,55.36,56318.0,43.5028,43.5264,43.4949,43.5185,56318.0
2016-07-25 15:25:00,55.37,55.37,55.36,55.37,22296.0,43.5264,43.5264,43.5185,43.5264,22296.0
2016-07-25 15:30:00,55.36,55.41,55.36,55.41,61160.0,43.5185,43.5578,43.5185,43.5578,61160.0
2016-07-25 15:35:00,55.41,55.42,55.4,55.41,153725.0,43.5578,43.5657,43.55,43.5578,153725.0
2016-07-25 15:40:00,55.41,55.43,55.4,55.4,88811.0,43.5578,43.5735,43.55,43.55,88811.0
2016-07-25 15:45:00,55.4,55.42,55.4,55.41,64627.0,43.55,43.5657,43.55,43.5578,64627.0
2016-07-25 15:50:00,55.41,55.42,55.39,55.41,110296.0,43.5578,43.5657,43.5421,43.5578,110296.0
2016-07-25 15:55:00,55.41,55.43,55.4,55.43,356089.0,43.5578,43.5735,43.55,43.5735,356089.0
2016-07-26 09:30:00,55.37,55.54,55.37,55.51,179380.0,43.5264,43.66,43.5264,43.6364,179380.0
2016-07-26 09:35:00,55.51,55.52,55.37,55.48,396142.0,43.6364,43.6443,43.5264,43.6128,396142.0
2016-07-26 09:40:00,55.48,55.52,55.45,55.47,168073.0,43.6128,43.6443,43.5893,43.605,168073.0
2016-07-26 09:45:00,55.47,55.5,55.46,55.48,158871.0,43.605,43.6286,43.5971,43.6128,158871.0
2016-07-26 09:50:00,55.49,55.5,55.44,55.45,115497.0,43.6207,43.6286,43.5814,43.5893,115497.0
2016-07-26 09:55:00,55.45,55.47,55.42,55.47,278827.0,43.5893,43.605,43.5657,43.605,278827.0
2016-07-26 10:00:00,55.47,55.51,55.46,55.49,125692.0,43.605,43.6364,43.5971,43.6207,125692.0
2016-07-26 10:05:00,55.49,55.49,55.46,55.48,91252.0,43.6207,43.6207,43.5971,43.6128,91252.0
2016-07-26 10:10:00,55.48,55.48,55.43,55.44,120390.0,43.6128,43.6128,43.5735,43.5814,120390.0
2016-07-26 10:15:00,55.43,55.44,55.38,55.38,180821.0,43.5735,43.5814,43.5342,43.5342,180821.0
2016-07-26 10:20:00,55.38,55.39,55.35,55.36,69177.0,43.5342,43.5421,43.5107,43.5185,69177.0
2016-07-26 10:25:00,55.36,55.4,55.35,55.38,130811.0,43.5185,43.55,43.5107,43.5342,130811.0
2016-07-26 10:30:00,55.37,55.38,55.35,55.35,29382.0,43.5264,43.5342,43.5107,43.5107,29382.0
2016-07-26 10:35:00,55.35,55.36,55.33,55.34,49264.0,43.5107,43.5185,43.4949,43.5028,49264.0
2016-07-26 10:40:00,55.33,55.33,55.29,55.3,87218.0,43.4949,43.4949,43.4635,43.4713,87218.0
2016-07-26 10:45:00,55.31,55.34,55.3,55.31,38292.0,43.4792,43.5028,43.4713,43.4792,38292.0
2016-07-26 10:50:00,55.31,55.32,55.22,55.22,368107.0,43.4792,43.4871,43.4085,43.4085,368107.0
2016-07-26 10:55:00,55.22,55.24,55.15,55.15,136986.0,43.4085,43.4242,43.3534,43.3534,136986.0
2016-07-26 11:00:00,55.15,55.18,55.14,55.15,237281.0,43.3534,43.377,43.3456,43.3534,237281.0
2016-07-26 11:05:00,55.15,55.15,55.06,55.07,157954.0,43.3534,43.3534,43.2827,43.2905,157954.0
2016-07-26 11:10:00,55.07,55.07,54.98,55.0,1238783.0,43.2905,43.2905,43.2198,43.2355,1238783.0
2016-07-26 11:15:00,55.0,55.05,54.98,55.05,664244.0,43.2355,43.2748,43.2198,43.2748,664244.0
2016-07-26 11:20:00,55.05,55.05,55.0,55.04,245234.0,43.2748,43.2748,43.2355,43.267,245234.0
2016-07-26 11:25:00,55.04,55.07,55.03,55.07,118493.0,43.267,43.2905,43.2591,43.2905,118493.0
2016-07-26 11:30:00,55.07,55.11,55.05,55.05,436488.0,43.2905,43.322,43.2748,43.2748,436488.0
2016-07-26 11:35:00,55.05,55.06,55.04,55.05,92384.0,43.2748,43.2827,43.267,43.2748,92384.0
2016-07-26 11:40:00,55.06,55.07,55.03,55.05,71652.0,43.2827,43.2905,43.2591,43.2748,71652.0
2016-07-26 11:45:00,55.05,55.05,55.03,55.04,123208.0,43.2748,43.2748,43.2591,43.267,123208.0
2016-07-26 11:50:00,55.04,55.13,55.04,55.12,452405.0,43.267,43.3377,43.267,43.3298,452405.0
2016-07-26 11:55:00,55.11,55.13,55.09,55.12,56350.0,43.322,43.3377,43.3063,43.3298,56350.0
2016-07-26 12:00:00,55.12,55.14,55.11,55.13,50543.0,43.3298,43.3456,43.322,43.3377,50543.0
2016-07-26 12:05:00,55.14,55.15,55.12,55.13,31335.0,43.3456,43.3534,43.3298,43.3377,31335.0
2016-07-26 12:10:00,55.12,55.14,55.11,55.14,73371.0,43.3298,43.3456,43.322,43.3456,73371.0
2016-07-26 12:15:00,55.14,55.16,55.12,55.16,129299.0,43.3456,43.3613,43.3298,43.3613,129299.0
2016-07-26 12:20:00,55.15,55.21,55.15,55.21,94279.0,43.3534,43.4006,43.3534,43.4006,94279.0
2016-07-26 12:25:00,55.21,55.21,55.2,55.21,43189.0,43.4006,43.4006,43.3927,43.4006,43189.0
2016-07-26 12:30:00,55.2,55.2,55.17,55.18,22871.0,43.3927,43.3927,43.3692,43.377,22871.0
2016-07-26 12:35:00,55.18,55.19,55.16,55.18,24242.0,43.377,43.3849,43.3613,43.377,24242.0
2016-07-26 12:40:00,55.17,55.18,55.15,55.18,27302.0,43.3692,43.377,43.3534,43.377,27302.0
2016-07-26 12:45:00,55.18,55.19,55.16,55.17,26802.0,43.377,43.3849,43.3613,43.3692,26802.0
2016-07-26 12:50:00,55.18,55.18,55.15,55.15,82564.0,43.377,43.377,43.3534,43.3534,82564.0
2016-07-26 12:55:00,55.15,55.16,55.13,55.13,19533.0,43.3534,43.3613,43.3377,43.3377,19533.0
2016-07-26 13:00:00,55.13,55.14,55.12,55.14,21520.0,43.3377,43.3456,43.3298,43.3456,21520.0
2016-07-26 13:05:00,55.14,55.14,55.11,55.12,52523.0,43.3456,43.3456,43.322,43.3298,52523.0
2016-07-26 13:10:00,55.12,55.13,55.1,55.11,20030.0,43.3298,43.3377,43.3141,43.322,20030.0
2016-07-26 13:15:00,55.11,55.12,55.1,55.11,48530.0,43.322,43.3298,43.3141,43.322,48530.0
2016-07-26 13:20:00,55.1,55.11,55.0,55.0,280803.0,43.3141,43.322,43.2355,43.2355,280803.0
2016-07-26 13:25:00,55.01,55.01,54.99,55.01,120641.0,43.2434,43.2434,43.2277,43.2434,120641.0
2016-07-26 13:30:00,55.0,55.02,54.99,55.01,49112.0,43.2355,43.2512,43.2277,43.2434,49112.0
2016-07-26 13:35:00,55.0,55.02,54.99,55.01,132430.0,43.2355,43.2512,43.2277,43.2434,132430.0
2016-07-26 13:40:00,55.02,55.03,55.0,55.01,118800.0,43.2512,43.2591,43.2355,43.2434,118800.0
2016-07-26 13:45:00,55.01,55.02,54.99,54.99,64345.0,43.2434,43.2512,43.2277,43.2277,64345.0
2016-07-26 13:50:00,54.99,55.01,54.98,55.0,65844.0,43.2277,43.2434,43.2198,43.2355,65844.0
2016-07-26 13:55:00,55.0,55.01,54.97,54.97,50350.0,43.2355,43.2434,43.2119,43.2119,50350.0
2016-07-26 14:00:00,54.98,55.03,54.98,55.01,127481.0,43.2198,43.2591,43.2198,43.2434,127481.0
2016-07-26 14:05:00,55.01,55.02,54.98,54.99,100972.0,43.2434,43.2512,43.2198,43.2277,100972.0
2016-07-26 14:10:00,55.0,55.0,54.97,54.99,31299.0,43.2355,43.2355,43.2119,43.2277,31299.0
2016-07-26 14:15:00,55.0,55.0,54.98,54.99,125652.0,43.2355,43.2355,43.2198,43.2277,125652.0
2016-07-26 14:20:00,54.99,55.02,54.98,55.02,124027.0,43.2277,43.2512,43.2198,43.2512,124027.0
2016-07-26 14:25:00,55.02,55.04,55.0,55.0,131212.0,43.2512,43.267,43.2355,43.2355,131212.0
2016-07-26 14:30:00,55.01,55.04,54.99,55.0,133539.0,43.2434,43.267,43.2277,43.2355,133539.0
2016-07-26 14:35:00,55.0,55.03,54.99,55.01,29998.0,43.2355,43.2591,43.2277,43.2434,29998.0
2016-07-26 14:40:00,55.02,55.02,55.0,55.02,43713.0,43.2512,43.2512,43.2355,43.2512,43713.0
2016-07-26 14:45:00,55.02,55.03,54.99,54.99,39606.0,43.2512,43.2591,43.2277,43.2277,39606.0
2016-07-26 14:50:00,54.99,55.0,54.97,54.99,210912.0,43.2277,43.2355,43.2119,43.2277,210912.0
2016-07-26 14:55:00,54.99,55.0,54.98,54.98,43910.0,43.2277,43.2355,43.2198,43.2198,43910.0
2016-07-26 15:00:00,54.97,55.03,54.97,55.02,195557.0,43.2119,43.2591,43.2119,43.2512,195557.0
2016-07-26 15:05:00,55.02,55.02,54.99,55.02,171189.0,43.2512,43.2512,43.2277,43.2512,171189.0
2016-07-26 15:10:00,55.02,55.03,55.01,55.01,20231.0,43.2512,43.2591,43.2434,43.2434,20231.0
2016-07-26 15:15:00,55.02,55.03,54.98,54.99,41116.0,43.2512,43.2591,43.2198,43.2277,41116.0
2016-07-26 15:20:00,54.99,55.01,54.98,55.01,119322.0,43.2277,43.2434,43.2198,43.2434,119322.0
2016-07-26 15:25:00,55.0,55.03,55.0,55.03,120407.0,43.2355,43.2591,43.2355,43.2591,120407.0
2016-07-26 15:30:00,55.03,55.04,55.01,55.03,160522.0,43.2591,43.267,43.2434,43.2591,160522.0
2016-07-26 15:35:00,55.04,55.04,55.02,55.03,96634.0,43.267,43.267,43.2512,43.2591,96634.0
2016-07-26 15:40:00,55.02,55.03,55.01,55.02,160855.0,43.2512,43.2591,43.2434,43.2512,160855.0
2016-07-26 15:45:00,55.02,55.03,55.01,55.01,104125.0,43.2512,43.2591,43.2434,43.2434,104125.0
2016-07-26 15:50:00,55.01,55.01,54.97,54.99,131284.0,43.2434,43.2434,43.2119,43.2277,131284.0
2016-07-26 15:55:00,54.99,55.01,54.98,54.99,515779.0,43.2277,43.2434,43.2198,43.2277,515779.0
2016-07-27 09:30:00,54.94,54.94,54.61,54.64,421198.0,43.1883,43.1883,42.9289,42.9525,421198.0
2016-07-27 09:35:00,54.65,54.66,54.54,54.55,268465.0,42.9604,42.9682,42.8739,42.8818,268465.0
2016-07-27 09:40:00,54.55,54.56,54.37,54.4,429227.0,42.8818,42.8896,42.7403,42.7639,429227.0
2016-07-27 09:45:00,54.4,54.46,54.4,54.45,460911.0,42.7639,42.811,42.7639,42.8032,460911.0
2016-07-27 09:50:00,54.45,54.52,54.45,54.5,273779.0,42.8032,42.8582,42.8032,42.8425,273779.0
2016-07-27 09:55:00,54.51,54.55,54.49,54.51,128955.0,42.8503,42.8818,42.8346,42.8503,128955.0
2016-07-27 10:00:00,54.51,54.53,54.48,54.48,219764.0,42.8503,42.866,42.8267,42.8267,219764.0
2016-07-27 10:05:00,54.48,54.5,54.44,54.44,379450.0,42.8267,42.8425,42.7953,42.7953,379450.0
2016-07-27 10:10:00,54.44,54.45,54.39,54.41,881637.0,42.7953,42.8032,42.756,42.7717,881637.0
2016-07-27 10:15:00,54.42,54.42,54.35,54.36,419561.0,42.7796,42.7796,42.7246,42.7324,419561.0
2016-07-27 10:20:00,54.36,54.36,54.29,54.29,399499.0,42.7324,42.7324,42.6774,42.6774,399499.0
2016-07-27 10:25:00,54.3,54.3,54.26,54.27,265115.0,42.6852,42.6852,42.6538,42.6617,265115.0
2016-07-27 10:30:00,54.28,54.32,54.24,54.25,430467.0,42.6695,42.701,42.6381,42.6459,430467.0
2016-07-27 10:35:00,54.25,54.27,54.21,54.25,536567.0,42.6459,42.6617,42.6145,42.6459,536567.0
2016-07-27 10:40:00,54.25,54.25,54.19,54.2,269499.0,42.6459,42.6459,42.5988,42.6066,269499.0
2016-07-27 10:45:00,54.19,54.34,54.19,54.33,357781.0,42.5988,42.7167,42.5988,42.7088,357781.0
2016-07-27 10:50:00,54.33,54.38,54.32,54.38,313732.0,42.7088,42.7481,42.701,42.7481,313732.0
2016-07-27 10:55:00,54.37,54.38,54.32,54.32,349110.0,42.7403,42.7481,42.701,42.701,349110.0
2016-07-27 11:00:00,54.33,54.33,54.29,54.3,89345.0,42.7088,42.7088,42.6774,42.6852,89345.0
2016-07-27 11:05:00,54.3,54.34,54.28,54.34,62922.0,42.6852,42.7167,42.6695,42.7167,62922.0
2016-07-27 11:10:00,54.34,54.36,54.32,54.34,109190.0,42.7167,42.7324,42.701,42.7167,109190.0
2016-07-27 11:15:00,54.33,54.35,54.3,54.33,108749.0,42.7088,42.7246,42.6852,42.7088,108749.0
2016-07-27 11:20:00,54.33,54.34,54.3,54.32,96092.0,42.7088,42.7167,42.6852,42.701,96092.0
2016-07-27 11:25:00,54.33,54.4,54.32,54.4,639193.0,42.7088,42.7639,42.701,42.7639,639193.0
2016-07-27 11:30:00,54.4,54.4,54.33,54.35,125306.0,42.7639,42.7639,42.7088,42.7246,125306.0
2016-07-27 11:35:00,54.35,54.37,54.26,54.27,295915.0,42.7246,42.7403,42.6538,42.6617,295915.0
2016-07-27 11:40:00,54.28,54.3,54.24,54.27,135934.0,42.6695,42.6852,42.6381,42.6617,135934.0
2016-07-27 11:45:00,54.27,54.27,54.23,54.23,497365.0,42.6617,42.6617,42.6302,42.6302,497365.0
2016-07-27 11:50:00,54.23,54.27,54.23,54.24,117592.0,42.6302,42.6617,42.6302,42.6381,117592.0
2016-07-27 11:55:00,54.23,54.24,54.18,54.19,194604.0,42.6302,42.6381,42.5909,42.5988,194604.0
2016-07-27 12:00:00,54.19,54.2,54.16,54.2,396369.0,42.5988,42.6066,42.5752,42.6066,396369.0
2016-07-27 12:05:00,54.2,54.24,54.18,54.24,750967.0,42.6066,42.6381,42.5909,42.6381,750967.0
2016-07-27 12:10:00,54.24,54.28,54.24,54.26,466533.0,42.6381,42.6695,42.6381,42.6538,466533.0
2016-07-27 12:15:00,54.25,54.31,54.25,54.31,236799.0,42.6459,42.6931,42.6459,42.6931,236799.0
2016-07-27 12:20:00,54.31,54.31,54.25,54.25,184980.0,42.6931,42.6931,42.6459,42.6459,184980.0
2016-07-27 12:25:00,54.26,54.27,54.25,54.25,347457.0,42.6538,42.6617,42.6459,42.6459,347457.0
2016-07-27 12:30:00,54.25,54.27,54.24,54.26,45461.0,42.6459,42.6617,42.6381,42.6538,45461.0
2016-07-27 12:35:00,54.26,54.28,54.25,54.27,46357.0,42.6538,42.6695,42.6459,42.6617,46357.0
2016-07-27 12:40:00,54.27,54.29,54.27,54.29,80485.0,42.6617,42.6774,42.6617,42.6774,80485.0
2016-07-27 12:45:00,54.29,54.3,54.25,54.25,97061.0,42.6774,42.6852,42.6459,42.6459,97061.0
2016-07-27 12:50:00,54.25,54.27,54.24,54.25,84473.0,42.6459,42.6617,42.6381,42.6459,84473.0
2016-07-27 12:55:00,54.25,54.26,54.22,54.24,73478.0,42.6459,42.6538,42.6224,42.6381,73478.0
2016-07-27 13:00:00,54.25,54.26,54.23,54.24,14592.0,42.6459,42.6538,42.6302,42.6381,14592.0
2016-07-27 13:05:00,54.23,54.24,54.21,54.22,46202.0,42.6302,42.6381,42.6145,42.6224,46202.0
2016-07-27 13:10:00,54.22,54.23,54.17,54.19,56833.0,42.6224,42.6302,42.5831,42.5988,56833.0
2016-07-27 13:15:00,54.19,54.21,54.17,54.2,89235.0,42.5988,42.6145,42.5831,42.6066,89235.0
2016-07-27 13:20:00,54.2,54.21,54.18,54.19,156703.0,42.6066,42.6145,42.5909,42.5988,156703.0
2016-07-27 13:25:00,54.19,54.2,54.14,54.16,600878.0,42.5988,42.6066,42.5595,42.5752,600878.0
2016-07-27 13:30:00,54.16,54.18,54.15,54.17,55237.0,42.5752,42.5909,42.5673,42.5831,55237.0
2016-07-27 13:35:00,54.18,54.2,54.17,54.19,152130.0,42.5909,42.6066,42.5831,42.5988,152130.0
2016-07-27 13:40:00,54.19,54.22,54.17,54.22,173509.0,42.5988,42.6224,42.5831,42.6224,173509.0
2016-07-27 13:45:00,54.21,54.24,54.21,54.22,122319.0,42.6145,42.6381,42.6145,42.6224,122319.0
2016-07-27 13:50:00,54.22,54.22,54.16,54.17,229961.0,42.6224,42.6224,42.5752,42.5831,229961.0
2016-07-27 13:55:00,54.17,54.22,54.16,54.21,336995.0,42.5831,42.6224,42.5752,42.6145,336995.0
2016-07-27 14:00:00,54.21,54.23,54.03,54.14,690216.0,42.6145,42.6302,42.473,42.5595,690216.0
2016-07-27 14:05:00,54.13,54.27,54.12,54.26,596632.0,42.5516,42.6617,42.5437,42.6538,596632.0
2016-07-27 14:10:00,54.25,54.32,54.24,54.28,490191.0,42.6459,42.701,42.6381,42.6695,490191.0
2016-07-27 14:15:00,54.28,54.49,54.28,54.4,738674.0,42.6695,42.8346,42.6695,42.7639,738674.0
2016-07-27 14:20:00,54.4,54.43,54.37,54.37,70692.0,42.7639,42.7874,42.7403,42.7403,70692.0
2016-07-27 14:25:00,54.36,54.38,54.3,54.3,85689.0,42.7324,42.7481,42.6852,42.6852,85689.0
2016-07-27 14:30:00,54.3,54.36,54.3,54.35,70719.0,42.6852,42.7324,42.6852,42.7246,70719.0
2016-07-27 14:35:00,54.35,54.37,54.29,54.33,234024.0,42.7246,42.7403,42.6774,42.7088,234024.0
2016-07-27 14:40:00,54.33,54.34,54.3,54.33,92336.0,42.7088,42.7167,42.6852,42.7088,92336.0
2016-07-27 14:45:00,54.34,54.35,54.3,54.33,73487.0,42.7167,42.7246,42.6852,42.7088,73487.0
2016-07-27 14:50:00,54.32,54.34,54.29,54.31,117544.0,42.701,42.7167,42.6774,42.6931,117544.0
2016-07-27 14:55:00,54.32,54.33,54.3,54.3,90007.0,42.701,42.7088,42.6852,42.6852,90007.0
2016-07-27 15:00:00,54.3,54.36,54.3,54.32,156144.0,42.6852,42.7324,42.6852,42.701,156144.0
2016-07-27 15:05:00,54.32,54.35,54.31,54.33,90938.0,42.701,42.7246,42.6931,42.7088,90938.0
2016-07-27 15:10:00,54.33,54.35,54.32,54.32,73264.0,42.7088,42.7246,42.701,42.701,73264.0
2016-07-27 15:15:00,54.32,54.38,54.32,54.36,155560.0,42.701,42.7481,42.701,42.7324,155560.0
2016-07-27 15:20:00,54.36,54.37,54.33,54.34,93912.0,42.7324,42.7403,42.7088,42.7167,93912.0
2016-07-27 15:25:00,54.34,54.34,54.3,54.33,151637.0,42.7167,42.7167,42.6852,42.7088,151637.0
2016-07-27 15:30:00,54.33,54.34,54.31,54.33,130379.0,42.7088,42.7167,42.6931,42.7088,130379.0
2016-07-27 15:35:00,54.33,54.34,54.31,54.33,128631.0,42.7088,42.7167,42.6931,42.7088,128631.0
2016-07-27 15:40:00,54.33,54.36,54.31,54.32,175103.0,42.7088,42.7324,42.6931,42.701,175103.0
2016-07-27 15:45:00,54.32,54.33,54.2,54.21,252649.0,42.701,42.7088,42.6066,42.6145,252649.0
2016-07-27 15:50:00,54.21,54.24,54.2,54.21,873241.0,42.6145,42.6381,42.6066,42.6145,873241.0
2016-07-27 15:55:00,54.21,54.22,54.17,54.2,770577.0,42.6145,42.6224,42.5831,42.6066,770577.0
2016-07-28 09:30:00,54.51,54.51,54.13,54.19,605213.0,42.8503,42.8503,42.5516,42.5988,605213.0
2016-07-28 09:35:00,54.19,54.19,54.09,54.15,352623.0,42.5988,42.5988,42.5202,42.5673,352623.0
2016-07-28 09:40:00,54.14,54.18,54.1,54.1,137471.0,42.5595,42.5909,42.528,42.528,137471.0
2016-07-28 09:45:00,54.11,54.11,54.03,54.09,318871.0,42.5359,42.5359,42.473,42.5202,318871.0
2016-07-28 09:50:00,54.09,54.18,54.08,54.16,397703.0,42.5202,42.5909,42.5123,42.5752,397703.0
2016-07-28 09:55:00,54.16,54.18,54.14,54.17,260194.0,42.5752,42.5909,42.5595,42.5831,260194.0
2016-07-28 10:00:00,54.18,54.24,54.18,54.22,93309.0,42.5909,42.6381,42.5909,42.6224,93309.0
2016-07-28 10:05:00,54.21,54.21,54.16,54.16,102384.0,42.6145,42.6145,42.5752,42.5752,102384.0
2016-07-28 10:10:00,54.16,54.17,54.05,54.06,79614.0,42.5752,42.5831,42.4887,42.4966,79614.0
2016-07-28 10:15:00,54.06,54.1,54.05,54.06,105708.0,42.4966,42.528,42.4887,42.4966,105708.0
2016-07-28 10:20:00,54.06,54.1,54.05,54.1,146803.0,42.4966,42.528,42.4887,42.528,146803.0
2016-07-28 10:25:00,54.1,54.13,54.08,54.13,36263.0,42.528,42.5516,42.5123,42.5516,36263.0
2016-07-28 10:30:00,54.13,54.13,54.09,54.11,126781.0,42.5516,42.5516,42.5202,42.5359,126781.0
2016-07-28 10:35:00,54.11,54.11,54.06,54.06,36765.0,42.5359,42.5359,42.4966,42.4966,36765.0
2016-07-28 10:40:00,54.06,54.1,54.05,54.1,159749.0,42.4966,42.528,42.4887,42.528,159749.0
2016-07-28 10:45:00,54.1,54.11,54.08,54.08,24289.0,42.528,42.5359,42.5123,42.5123,24289.0
2016-07-28 10:50:00,54.08,54.11,54.07,54.11,63841.0,42.5123,42.5359,42.5044,42.5359,63841.0
2016-07-28 10:55:00,54.1,54.12,54.05,54.1,200823.0,42.528,42.5437,42.4887,42.528,200823.0
2016-07-28 11:00:00,54.11,54.15,54.1,54.12,117640.0,42.5359,42.5673,42.528,42.5437,117640.0
2016-07-28 11:05:00,54.13,54.13,54.1,54.1,154559.0,42.5516,42.5516,42.528,42.528,154559.0
2016-07-28 11:10:00,54.11,54.12,54.09,54.09,172899.0,42.5359,42.5437,42.5202,42.5202,172899.0
2016-07-28 11:15:00,54.09,54.13,54.09,54.11,75241.0,42.5202,42.5516,42.5202,42.5359,75241.0
2016-07-28 11:20:00,54.12,54.15,54.11,54.14,97546.0,42.5437,42.5673,42.5359,42.5595,97546.0
2016-07-28 11:25:00,54.14,54.15,54.13,54.13,86276.0,42.5595,42.5673,42.5516,42.5516,86276.0
2016-07-28 11:30:00,54.13,54.14,54.06,54.06,241843.0,42.5516,42.5595,42.4966,42.4966,241843.0
2016-07-28 11:35:00,54.06,54.11,54.06,54.1,310716.0,42.4966,42.5359,42.4966,42.528,310716.0
2016-07-28 11:40:00,54.09,54.14,54.08,54.14,57845.0,42.5202,42.5595,42.5123,42.5595,57845.0
2016-07-28 11:45:00,54.14,54.18,54.13,54.18,36046.0,42.5595,42.5909,42.5516,42.5909,36046.0
2016-07-28 11:50:00,54.18,54.18,54.16,54.16,27163.0,42.5909,42.5909,42.5752,42.5752,27163.0
2016-07-28 11:55:00,54.16,54.19,54.16,54.16,54208.0,42.5752,42.5988,42.5752,42.5752,54208.0
2016-07-28 12:00:00,54.16,54.19,54.15,54.19,191108.0,42.5752,42.5988,42.5673,42.5988,191108.0
2016-07-28 12:05:00,54.19,54.22,54.18,54.21,74681.0,42.5988,42.6224,42.5909,42.6145,74681.0
2016-07-28 12:10:00,54.22,54.26,54.21,54.25,218042.0,42.6224,42.6538,42.6145,42.6459,218042.0
2016-07-28 12:15:00,54.25,54.25,54.23,54.25,22023.0,42.6459,42.6459,42.6302,42.6459,22023.0
2016-07-28 12:20:00,54.24,54.25,54.22,54.22,223028.0,42.6381,42.6459,42.6224,42.6224,223028.0
2016-07-28 12:25:00,54.22,54.25,54.2,54.21,186307.0,42.6224,42.6459,42.6066,42.6145,186307.0
2016-07-28 12:30:00,54.22,54.24,54.21,54.23,72605.0,42.6224,42.6381,42.6145,42.6302,72605.0
2016-07-28 12:35:00,54.24,54.25,54.21,54.22,91742.0,42.6381,42.6459,42.6145,42.6224,91742.0
2016-07-28 12:40:00,54.22,54.25,54.21,54.24,156704.0,42.6224,42.6459,42.6145,42.6381,156704.0
2016-07-28 12:45:00,54.24,54.24,54.22,54.24,176320.0,42.6381,42.6381,42.6224,42.6381,176320.0
2016-07-28 12:50:00,54.24,54.27,54.23,54.24,37189.0,42.6381,42.6617,42.6302,42.6381,37189.0
2016-07-28 12:55:00,54.25,54.26,54.24,54.25,15901.0,42.6459,42.6538,42.6381,42.6459,15901.0
2016-07-28 13:00:00,54.26,54.28,54.24,54.28,27349.0,42.6538,42.6695,42.6381,42.6695,27349.0
2016-07-28 13:05:00,54.28,54.29,54.27,54.28,28465.0,42.6695,42.6774,42.6617,42.6695,28465.0
2016-07-28 13:10:00,54.29,54.3,54.28,54.29,20236.0,42.6774,42.6852,42.6695,42.6774,20236.0
2016-07-28 13:15:00,54.3,54.34,54.29,54.34,551373.0,42.6852,42.7167,42.6774,42.7167,551373.0
2016-07-28 13:20:00,54.33,54.34,54.32,54.34,62948.0,42.7088,42.7167,42.701,42.7167,62948.0
2016-07-28 13:25:00,54.33,54.37,54.32,54.37,96602.0,42.7088,42.7403,42.701,42.7403,96602.0
2016-07-28 13:30:00,54.36,54.37,54.33,54.34,42318.0,42.7324,42.7403,42.7088,42.7167,42318.0
2016-07-28 13:35:00,54.34,54.35,54.33,54.33,38053.0,42.7167,42.7246,42.7088,42.7088,38053.0
2016-07-28 13:40:00,54.34,54.34,54.32,54.33,99995.0,42.7167,42.7167,42.701,42.7088,99995.0
2016-07-28 13:45:00,54.33,54.38,54.33,54.37,77209.0,42.7088,42.7481,42.7088,42.7403,77209.0
2016-07-28 13:50:00,54.37,54.39,54.34,54.35,137133.0,42.7403,42.756,42.7167,42.7246,137133.0
2016-07-28 13:55:00,54.35,54.4,54.35,54.4,145996.0,42.7246,42.7639,42.7246,42.7639,145996.0
2016-07-28 14:00:00,54.4,54.41,54.39,54.39,27094.0,42.7639,42.7717,42.756,42.756,27094.0
2016-07-28 14:05:00,54.4,54.4,54.38,54.39,52637.0,42.7639,42.7639,42.7481,42.756,52637.0
2016-07-28 14:10:00,54.39,54.41,54.37,54.37,37686.0,42.756,42.7717,42.7403,42.7403,37686.0
2016-07-28 14:15:00,54.38,54.41,54.37,54.39,67191.0,42.7481,42.7717,42.7403,42.756,67191.0
2016-07-28 14:20:00,54.38,54.4,54.38,54.39,24733.0,42.7481,42.7639,42.7481,42.756,24733.0
2016-07-28 14:25:00,54.4,54.4,54.36,54.37,245466.0,42.7639,42.7639,42.7324,42.7403,245466.0
2016-07-28 14:30:00,54.37,54.4,54.36,54.4,536170.0,42.7403,42.7639,42.7324,42.7639,536170.0
2016-07-28 14:35:00,54.4,54.42,54.39,54.41,52916.0,42.7639,42.7796,42.756,42.7717,52916.0
2016-07-28 14:40:00,54.41,54.41,54.39,54.41,84086.0,42.7717,42.7717,42.756,42.7717,84086.0
2016-07-28 14:45:00,54.41,54.43,54.4,54.41,136709.0,42.7717,42.7874,42.7639,42.7717,136709.0
2016-07-28 14:50:00,54.41,54.43,54.4,54.42,37021.0,42.7717,42.7874,42.7639,42.7796,37021.0
2016-07-28 14:55:00,54.43,54.43,54.39,54.4,46122.0,42.7874,42.7874,42.756,42.7639,46122.0
2016-07-28 15:00:00,54.41,54.44,54.4,54.44,85752.0,42.7717,42.7953,42.7639,42.7953,85752.0
2016-07-28 15:05:00,54.44,54.44,54.41,54.41,86219.0,42.7953,42.7953,42.7717,42.7717,86219.0
2016-07-28 15:10:00,54.41,54.43,54.41,54.43,21694.0,42.7717,42.7874,42.7717,42.7874,21694.0
2016-07-28 15:15:00,54.43,54.43,54.41,54.41,64895.0,42.7874,42.7874,42.7717,42.7717,64895.0
2016-07-28 15:20:00,54.41,54.44,54.41,54.41,85115.0,42.7717,42.7953,42.7717,42.7717,85115.0
2016-07-28 15:25:00,54.42,54.44,54.41,54.43,42484.0,42.7796,42.7953,42.7717,42.7874,42484.0
2016-07-28 15:30:00,54.43,54.46,54.42,54.46,90078.0,42.7874,42.811,42.7796,42.811,90078.0
2016-07-28 15:35:00,54.46,54.49,54.46,54.48,100784.0,42.811,42.8346,42.811,42.8267,100784.0
2016-07-28 15:40:00,54.48,54.52,54.48,54.52,104852.0,42.8267,42.8582,42.8267,42.8582,104852.0
2016-07-28 15:45:00,54.52,54.53,54.51,54.51,206228.0,42.8582,42.866,42.8503,42.8503,206228.0
2016-07-28 15:50:00,54.51,54.52,54.48,54.48,201734.0,42.8503,42.8582,42.8267,42.8267,201734.0
2016-07-28 15:55:00,54.48,54.5,54.45,54.45,335977.0,42.8267,42.8425,42.8032,42.8032,335977.0
2016-07-29 09:30:00,54.5,54.62,54.41,54.58,308394.0,42.8425,42.9368,42.7717,42.9054,308394.0
2016-07-29 09:35:00,54.59,54.59,54.54,54.54,68511.0,42.9132,42.9132,42.8739,42.8739,68511.0
2016-07-29 09:40:00,54.54,54.54,54.39,54.43,125967.0,42.8739,42.8739,42.756,42.7874,125967.0
2016-07-29 09:45:00,54.43,54.51,54.42,54.51,129136.0,42.7874,42.8503,42.7796,42.8503,129136.0
2016-07-29 09:50:00,54.51,54.54,54.47,54.5,361584.0,42.8503,42.8739,42.8189,42.8425,361584.0
2016-07-29 09:55:00,54.49,54.53,54.49,54.5,76112.0,42.8346,42.866,42.8346,42.8425,76112.0
2016-07-29 10:00:00,54.5,54.53,54.44,54.47,522484.0,42.8425,42.866,42.7953,42.8189,522484.0
2016-07-29 10:05:00,54.47,54.52,54.46,54.52,170457.0,42.8189,42.8582,42.811,42.8582,170457.0
2016-07-29 10:10:00,54.52,54.58,54.5,54.56,202491.0,42.8582,42.9054,42.8425,42.8896,202491.0
2016-07-29 10:15:00,54.55,54.56,54.51,54.52,41905.0,42.8818,42.8896,42.8503,42.8582,41905.0
2016-07-29 10:20:00,54.52,54.54,54.51,54.53,36013.0,42.8582,42.8739,42.8503,42.866,36013.0
2016-07-29 10:25:00,54.53,54.55,54.52,54.54,99830.0,42.866,42.8818,42.8582,42.8739,99830.0
2016-07-29 10:30:00,54.53,54.59,54.52,54.58,78400.0,42.866,42.9132,42.8582,42.9054,78400.0
2016-07-29 10:35:00,54.58,54.68,54.57,54.68,141381.0,42.9054,42.984,42.8975,42.984,141381.0
2016-07-29 10:40:00,54.68,54.69,54.64,54.66,63806.0,42.984,42.9918,42.9525,42.9682,63806.0
2016-07-29 10:45:00,54.66,54.71,54.65,54.68,65714.0,42.9682,43.0075,42.9604,42.984,65714.0
2016-07-29 10:50:00,54.68,54.71,54.67,54.71,183274.0,42.984,43.0075,42.9761,43.0075,183274.0
2016-07-29 10:55:00,54.71,54.72,54.65,54.65,132153.0,43.0075,43.0154,42.9604,42.9604,132153.0
2016-07-29 11:00:00,54.66,54.69,54.65,54.67,105765.0,42.9682,42.9918,42.9604,42.9761,105765.0
2016-07-29 11:05:00,54.67,54.68,54.65,54.66,109173.0,42.9761,42.984,42.9604,42.9682,109173.0
2016-07-29 11:10:00,54.67,54.7,54.66,54.67,70518.0,42.9761,42.9997,42.9682,42.9761,70518.0
2016-07-29 11:15:00,54.67,54.68,54.65,54.66,44818.0,42.9761,42.984,42.9604,42.9682,44818.0
2016-07-29 11:20:00,54.66,54.72,54.66,54.7,166133.0,42.9682,43.0154,42.9682,42.9997,166133.0
2016-07-29 11:25:00,54.69,54.71,54.68,54.69,237592.0,42.9918,43.0075,42.984,42.9918,237592.0
2016-07-29 11:30:00,54.69,54.7,54.67,54.68,29483.0,42.9918,42.9997,42.9761,42.984,29483.0
2016-07-29 11:35:00,54.69,54.75,54.68,54.73,117826.0,42.9918,43.039,42.984,43.0233,117826.0
2016-07-29 11:40:00,54.73,54.74,54.69,54.73,28187.0,43.0233,43.0311,42.9918,43.0233,28187.0
2016-07-29 11:45:00,54.73,54.76,54.7,54.71,44188.0,43.0233,43.0469,42.9997,43.0075,44188.0
2016-07-29 11:50:00,54.7,54.71,54.67,54.71,37974.0,42.9997,43.0075,42.9761,43.0075,37974.0
2016-07-29 11:55:00,54.71,54.72,54.7,54.71,23820.0,43.0075,43.0154,42.9997,43.0075,23820.0
2016-07-29 12:00:00,54.71,54.76,54.71,54.75,89386.0,43.0075,43.0469,43.0075,43.039,89386.0
2016-07-29 12:05:00,54.76,54.78,54.75,54.75,95891.0,43.0469,43.0626,43.039,43.039,95891.0
2016-07-29 12:10:00,54.75,54.75,54.73,54.75,26456.0,43.039,43.039,43.0233,43.039,26456.0
2016-07-29 12:15:00,54.75,54.76,54.72,54.72,47015.0,43.039,43.0469,43.0154,43.0154,47015.0
2016-07-29 12:20:00,54.72,54.72,54.69,54.7,208614.0,43.0154,43.0154,42.9918,42.9997,208614.0
2016-07-29 12:25:00,54.7,54.72,54.69,54.69,72567.0,42.9997,43.0154,42.9918,42.9918,72567.0
2016-07-29 12:30:00,54.7,54.71,54.69,54.7,175034.0,42.9997,43.0075,42.9918,42.9997,175034.0
2016-07-29 12:35:00,54.69,54.71,54.69,54.69,88295.0,42.9918,43.0075,42.9918,42.9918,88295.0
2016-07-29 12:40:00,54.7,54.7,54.67,54.68,224174.0,42.9997,42.9997,42.9761,42.984,224174.0
2016-07-29 12:45:00,54.68,54.69,54.67,54.69,78868.0,42.984,42.9918,42.9761,42.9918,78868.0
2016-07-29 12:50:00,54.69,54.71,54.68,54.69,45066.0,42.9918,43.0075,42.984,42.9918,45066.0
2016-07-29 12:55:00,54.69,54.71,54.68,54.7,29955.0,42.9918,43.0075,42.984,42.9997,29955.0
2016-07-29 13:00:00,54.7,54.71,54.69,54.7,16166.0,42.9997,43.0075,42.9918,42.9997,16166.0
2016-07-29 13:05:00,54.69,54.69,54.67,54.67,40714.0,42.9918,42.9918,42.9761,42.9761,40714.0
2016-07-29 13:10:00,54.67,54.68,54.66,54.68,85966.0,42.9761,42.984,42.9682,42.984,85966.0
2016-07-29 13:15:00,54.68,54.69,54.67,54.67,43857.0,42.984,42.9918,42.9761,42.9761,43857.0
2016-07-29 13:20:00,54.68,54.69,54.67,54.68,25779.0,42.984,42.9918,42.9761,42.984,25779.0
2016-07-29 13:25:00,54.68,54.69,54.68,54.68,27478.0,42.984,42.9918,42.984,42.984,27478.0
2016-07-29 13:30:00,54.69,54.7,54.68,54.69,44759.0,42.9918,42.9997,42.984,42.9918,44759.0
2016-07-29 13:35:00,54.69,54.71,54.69,54.69,23840.0,42.9918,43.0075,42.9918,42.9918,23840.0
2016-07-29 13:40:00,54.7,54.7,54.67,54.67,24151.0,42.9997,42.9997,42.9761,42.9761,24151.0
2016-07-29 13:45:00,54.68,54.7,54.67,54.69,54908.0,42.984,42.9997,42.9761,42.9918,54908.0
2016-07-29 13:50:00,54.68,54.7,54.68,54.69,69694.0,42.984,42.9997,42.984,42.9918,69694.0
2016-07-29 13:55:00,54.68,54.71,54.68,54.7,44123.0,42.984,43.0075,42.984,42.9997,44123.0
2016-07-29 14:00:00,54.69,54.7,54.68,54.69,28213.0,42.9918,42.9997,42.984,42.9918,28213.0
2016-07-29 14:05:00,54.69,54.72,54.68,54.72,55045.0,42.9918,43.0154,42.984,43.0154,55045.0
2016-07-29 14:10:00,54.71,54.73,54.71,54.71,167656.0,43.0075,43.0233,43.0075,43.0075,167656.0
2016-07-29 14:15:00,54.7,54.71,54.68,54.69,320613.0,42.9997,43.0075,42.984,42.9918,320613.0
2016-07-29 14:20:00,54.69,54.72,54.68,54.72,87322.0,42.9918,43.0154,42.984,43.0154,87322.0
2016-07-29 14:25:00,54.72,54.73,54.7,54.72,37990.0,43.0154,43.0233,42.9997,43.0154,37990.0
2016-07-29 14:30:00,54.73,54.73,54.68,54.68,33966.0,43.0233,43.0233,42.984,42.984,33966.0
2016-07-29 14:35:00,54.68,54.69,54.64,54.65,66786.0,42.984,42.9918,42.9525,42.9604,66786.0
2016-07-29 14:40:00,54.66,54.66,54.65,54.66,30185.0,42.9682,42.9682,42.9604,42.9682,30185.0
2016-07-29 14:45:00,54.66,54.67,54.63,54.66,90017.0,42.9682,42.9761,42.9447,42.9682,90017.0
2016-07-29 14:50:00,54.66,54.68,54.66,54.68,18107.0,42.9682,42.984,42.9682,42.984,18107.0
2016-07-29 14:55:00,54.67,54.7,54.66,54.68,98010.0,42.9761,42.9997,42.9682,42.984,98010.0
2016-07-29 15:00:00,54.68,54.69,54.65,54.66,67310.0,42.984,42.9918,42.9604,42.9682,67310.0
2016-07-29 15:05:00,54.67,54.67,54.63,54.67,81742.0,42.9761,42.9761,42.9447,42.9761,81742.0
2016-07-29 15:10:00,54.66,54.7,54.66,54.66,52637.0,42.9682,42.9997,42.9682,42.9682,52637.0
2016-07-29 15:15:00,54.66,54.68,54.65,54.66,72950.0,42.9682,42.984,42.9604,42.9682,72950.0
2016-07-29 15:20:00,54.65,54.68,54.65,54.68,64313.0,42.9604,42.984,42.9604,42.984,64313.0
2016-07-29 15:25:00,54.67,54.68,54.66,54.67,98067.0,42.9761,42.984,42.9682,42.9761,98067.0
2016-07-29 15:30:00,54.66,54.69,54.65,54.69,115443.0,42.9682,42.9918,42.9604,42.9918,115443.0
2016-07-29 15:35:00,54.68,54.69,54.66,54.66,155306.0,42.984,42.9918,42.9682,42.9682,155306.0
2016-07-29 15:40:00,54.66,54.72,54.66,54.72,202047.0,42.9682,43.0154,42.9682,43.0154,202047.0
2016-07-29 15:45:00,54.72,54.77,54.71,54.75,305579.0,43.0154,43.0547,43.0075,43.039,305579.0
2016-07-29 15:50:00,54.76,54.76,54.72,54.73,141275.0,43.0469,43.0469,43.0154,43.0233,141275.0
2016-07-29 15:55:00,54.73,54.73,54.68,54.69,754880.0,43.0233,43.0233,42.984,42.9918,754880.0
2016-08-01 09:30:00,54.7,54.73,54.63,54.64,564548.0,42.9997,43.0233,42.9447,42.9525,564548.0
2016-08-01 09:35:00,54.65,54.68,54.57,54.57,393612.0,42.9604,42.984,42.8975,42.8975,393612.0
2016-08-01 09:40:00,54.57,54.61,54.54,54.6,237204.0,42.8975,42.9289,42.8739,42.9211,237204.0
2016-08-01 09:45:00,54.6,54.62,54.57,54.57,159650.0,42.9211,42.9368,42.8975,42.8975,159650.0
2016-08-01 09:50:00,54.56,54.57,54.5,54.57,361648.0,42.8896,42.8975,42.8425,42.8975,361648.0
2016-08-01 09:55:00,54.57,54.62,54.56,54.61,90221.0,42.8975,42.9368,42.8896,42.9289,90221.0
2016-08-01 10:00:00,54.61,54.62,54.54,54.55,384614.0,42.9289,42.9368,42.8739,42.8818,384614.0
2016-08-01 10:05:00,54.56,54.64,54.55,54.62,271024.0,42.8896,42.9525,42.8818,42.9368,271024.0
2016-08-01 10:10:00,54.62,54.65,54.59,54.64,244317.0,42.9368,42.9604,42.9132,42.9525,244317.0
2016-08-01 10:15:00,54.65,54.71,54.63,54.69,285056.0,42.9604,43.0075,42.9447,42.9918,285056.0
2016-08-01 10:20:00,54.68,54.71,54.67,54.71,122684.0,42.984,43.0075,42.9761,43.0075,122684.0
2016-08-01 10:25:00,54.7,54.75,54.69,54.72,348940.0,42.9997,43.039,42.9918,43.0154,348940.0
2016-08-01 10:30:00,54.71,54.77,54.7,54.76,393996.0,43.0075,43.0547,42.9997,43.0469,393996.0
2016-08-01 10:35:00,54.76,54.79,54.74,54.79,138738.0,43.0469,43.0704,43.0311,43.0704,138738.0
2016-08-01 10:40:00,54.79,54.8,54.76,54.77,75892.0,43.0704,43.0783,43.0469,43.0547,75892.0
2016-08-01 10:45:00,54.76,54.78,54.74,54.75,83404.0,43.0469,43.0626,43.0311,43.039,83404.0
2016-08-01 10:50:00,54.75,54.76,54.72,54.72,45988.0,43.039,43.0469,43.0154,43.0154,45988.0
2016-08-01 10:55:00,54.72,54.76,54.71,54.73,71932.0,43.0154,43.0469,43.0075,43.0233,71932.0
2016-08-01 11:00:00,54.72,54.76,54.72,54.74,33641.0,43.0154,43.0469,43.0154,43.0311,33641.0
2016-08-01 11:05:00,54.75,54.79,54.74,54.79,53756.0,43.039,43.0704,43.0311,43.0704,53756.0
2016-08-01 11:10:00,54.78,54.83,54.78,54.81,127854.0,43.0626,43.1019,43.0626,43.0862,127854.0
2016-08-01 11:15:00,54.81,54.83,54.8,54.83,281599.0,43.0862,43.1019,43.0783,43.1019,281599.0
2016-08-01 11:20:00,54.82,54.84,54.81,54.83,234282.0,43.094,43.1097,43.0862,43.1019,234282.0
2016-08-01 11:25:00,54.83,54.87,54.83,54.83,133425.0,43.1019,43.1333,43.1019,43.1019,133425.0
2016-08-01 11:30:00,54.84,54.85,54.81,54.83,89351.0,43.1097,43.1176,43.0862,43.1019,89351.0
2016-08-01 11:35:00,54.82,54.86,54.82,54.86,45240.0,43.094,43.1255,43.094,43.1255,45240.0
2016-08-01 11:40:00,54.85,54.86,54.83,54.85,40506.0,43.1176,43.1255,43.1019,43.1176,40506.0
2016-08-01 11:45:00,54.84,54.87,54.84,54.86,41862.0,43.1097,43.1333,43.1097,43.1255,41862.0
2016-08-01 11:50:00,54.85,54.86,54.79,54.81,512332.0,43.1176,43.1255,43.0704,43.0862,512332.0
2016-08-01 11:55:00,54.81,54.83,54.8,54.8,62460.0,43.0862,43.1019,43.0783,43.0783,62460.0
2016-08-01 12:00:00,54.8,54.8,54.78,54.79,43078.0,43.0783,43.0783,43.0626,43.0704,43078.0
2016-08-01 12:05:00,54.79,54.79,54.75,54.77,69667.0,43.0704,43.0704,43.039,43.0547,69667.0
2016-08-01 12:10:00,54.77,54.77,54.72,54.72,104658.0,43.0547,43.0547,43.0154,43.0154,104658.0
2016-08-01 12:15:00,54.73,54.74,54.72,54.73,42250.0,43.0233,43.0311,43.0154,43.0233,42250.0
2016-08-01 12:20:00,54.73,54.74,54.72,54.73,222802.0,43.0233,43.0311,43.0154,43.0233,222802.0
2016-08-01 12:25:00,54.74,54.77,54.73,54.77,81548.0,43.0311,43.0547,43.0233,43.0547,81548.0
2016-08-01 12:30:00,54.77,54.78,54.75,54.78,40342.0,43.0547,43.0626,43.039,43.0626,40342.0
2016-08-01 12:35:00,54.78,54.81,54.77,54.8,51136.0,43.0626,43.0862,43.0547,43.0783,51136.0
2016-08-01 12:40:00,54.81,54.81,54.79,54.79,22857.0,43.0862,43.0862,43.0704,43.0704,22857.0
2016-08-01 12:45:00,54.79,54.83,54.79,54.81,58794.0,43.0704,43.1019,43.0704,43.0862,58794.0
2016-08-01 12:50:00,54.82,54.82,54.79,54.8,27126.0,43.094,43.094,43.0704,43.0783,27126.0
2016-08-01 12:55:00,54.8,54.81,54.78,54.8,38583.0,43.0783,43.0862,43.0626,43.0783,38583.0
2016-08-01 13:00:00,54.8,54.8,54.76,54.77,71769.0,43.0783,43.0783,43.0469,43.0547,71769.0
2016-08-01 13:05:00,54.77,54.8,54.76,54.8,77764.0,43.0547,43.0783,43.0469,43.0783,77764.0
2016-08-01 13:10:00,54.8,54.84,54.79,54.83,41401.0,43.0783,43.1097,43.0704,43.1019,41401.0
2016-08-01 13:15:00,54.84,54.84,54.83,54.83,44119.0,43.1097,43.1097,43.1019,43.1019,44119.0
2016-08-01 13:20:00,54.84,54.85,54.81,54.82,71252.0,43.1097,43.1176,43.0862,43.094,71252.0
2016-08-01 13:25:00,54.82,54.83,54.8,54.82,77429.0,43.094,43.1019,43.0783,43.094,77429.0
2016-08-01 13:30:00,54.81,54.82,54.79,54.8,40826.0,43.0862,43.094,43.0704,43.0783,40826.0
2016-08-01 13:35:00,54.8,54.81,54.78,54.78,150832.0,43.0783,43.0862,43.0626,43.0626,150832.0
2016-08-01 13:40:00,54.78,54.79,54.74,54.76,183223.0,43.0626,43.0704,43.0311,43.0469,183223.0
2016-08-01 13:45:00,54.76,54.76,54.73,54.74,144422.0,43.0469,43.0469,43.0233,43.0311,144422.0
2016-08-01 13:50:00,54.75,54.76,54.73,54.75,117964.0,43.039,43.0469,43.0233,43.039,117964.0
2016-08-01 13:55:00,54.74,54.82,54.74,54.81,105458.0,43.0311,43.094,43.0311,43.0862,105458.0
2016-08-01 14:00:00,54.82,54.83,54.79,54.81,167420.0,43.094,43.1019,43.0704,43.0862,167420.0
2016-08-01 14:05:00,54.8,54.82,54.79,54.8,33910.0,43.0783,43.094,43.0704,43.0783,33910.0
2016-08-01 14:10:00,54.8,54.81,54.75,54.8,93055.0,43.0783,43.0862,43.039,43.0783,93055.0
2016-08-01 14:15:00,54.79,54.82,54.79,54.8,95175.0,43.0704,43.094,43.0704,43.0783,95175.0
2016-08-01 14:20:00,54.8,54.82,54.79,54.81,60182.0,43.0783,43.094,43.0704,43.0862,60182.0
2016-08-01 14:25:00,54.81,54.82,54.76,54.77,83962.0,43.0862,43.094,43.0469,43.0547,83962.0
2016-08-01 14:30:00,54.78,54.8,54.76,54.78,51327.0,43.0626,43.0783,43.0469,43.0626,51327.0
2016-08-01 14:35:00,54.78,54.8,54.76,54.78,91894.0,43.0626,43.0783,43.0469,43.0626,91894.0
2016-08-01 14:40:00,54.78,54.78,54.74,54.77,46751.0,43.0626,43.0626,43.0311,43.0547,46751.0
2016-08-01 14:45:00,54.76,54.8,54.76,54.8,116804.0,43.0469,43.0783,43.0469,43.0783,116804.0
2016-08-01 14:50:00,54.8,54.8,54.76,54.76,109942.0,43.0783,43.0783,43.0469,43.0469,109942.0
2016-08-01 14:55:00,54.77,54.78,54.76,54.78,147228.0,43.0547,43.0626,43.0469,43.0626,147228.0
2016-08-01 15:00:00,54.78,54.79,54.77,54.78,80558.0,43.0626,43.0704,43.0547,43.0626,80558.0
2016-08-01 15:05:00,54.78,54.78,54.75,54.75,143862.0,43.0626,43.0626,43.039,43.039,143862.0
2016-08-01 15:10:00,54.75,54.79,54.73,54.74,206166.0,43.039,43.0704,43.0233,43.0311,206166.0
2016-08-01 15:15:00,54.74,54.76,54.72,54.73,171556.0,43.0311,43.0469,43.0154,43.0233,171556.0
2016-08-01 15:20:00,54.73,54.75,54.71,54.73,110462.0,43.0233,43.039,43.0075,43.0233,110462.0
2016-08-01 15:25:00,54.72,54.73,54.69,54.7,122485.0,43.0154,43.0233,42.9918,42.9997,122485.0
2016-08-01 15:30:00,54.71,54.73,54.7,54.72,96964.0,43.0075,43.0233,42.9997,43.0154,96964.0
2016-08-01 15:35:00,54.72,54.74,54.71,54.74,119080.0,43.0154,43.0311,43.0075,43.0311,119080.0
2016-08-01 15:40:00,54.73,54.76,54.72,54.75,295249.0,43.0233,43.0469,43.0154,43.039,295249.0
2016-08-01 15:45:00,54.75,54.78,54.73,54.73,208996.0,43.039,43.0626,43.0233,43.0233,208996.0
2016-08-01 15:50:00,54.73,54.74,54.69,54.69,226572.0,43.0233,43.0311,42.9918,42.9918,226572.0
2016-08-01 15:55:00,54.7,54.76,54.68,54.75,744172.0,42.9997,43.0469,42.984,43.039,744172.0
2016-08-02 09:30:00,54.78,54.89,54.78,54.83,488341.0,43.0626,43.149,43.0626,43.1019,488341.0
2016-08-02 09:35:00,54.84,54.89,54.78,54.79,193456.0,43.1097,43.149,43.0626,43.0704,193456.0
2016-08-02 09:40:00,54.8,54.85,54.8,54.8,291974.0,43.0783,43.1176,43.0783,43.0783,291974.0
2016-08-02 09:45:00,54.81,54.82,54.66,54.7,887702.0,43.0862,43.094,42.9682,42.9997,887702.0
2016-08-02 09:50:00,54.7,54.76,54.7,54.72,136505.0,42.9997,43.0469,42.9997,43.0154,136505.0
2016-08-02 09:55:00,54.72,54.78,54.7,54.74,247731.0,43.0154,43.0626,42.9997,43.0311,247731.0
2016-08-02 10:00:00,54.74,54.75,54.7,54.71,60107.0,43.0311,43.039,42.9997,43.0075,60107.0
2016-08-02 10:05:00,54.71,54.71,54.66,54.71,179733.0,43.0075,43.0075,42.9682,43.0075,179733.0
2016-08-02 10:10:00,54.71,54.72,54.68,54.72,61449.0,43.0075,43.0154,42.984,43.0154,61449.0
2016-08-02 10:15:00,54.72,54.72,54.62,54.63,523979.0,43.0154,43.0154,42.9368,42.9447,523979.0
2016-08-02 10:20:00,54.63,54.65,54.61,54.63,101609.0,42.9447,42.9604,42.9289,42.9447,101609.0
2016-08-02 10:25:00,54.63,54.64,54.59,54.6,125394.0,42.9447,42.9525,42.9132,42.9211,125394.0
2016-08-02 10:30:00,54.6,54.65,54.6,54.61,113228.0,42.9211,42.9604,42.9211,42.9289,113228.0
2016-08-02 10:35:00,54.6,54.62,54.59,54.62,78382.0,42.9211,42.9368,42.9132,42.9368,78382.0
2016-08-02 10:40:00,54.61,54.62,54.54,54.56,159105.0,42.9289,42.9368,42.8739,42.8896,159105.0
2016-08-02 10:45:00,54.57,54.57,54.48,54.49,274703.0,42.8975,42.8975,42.8267,42.8346,274703.0
2016-08-02 10:50:00,54.48,54.5,54.44,54.5,302035.0,42.8267,42.8425,42.7953,42.8425,302035.0
2016-08-02 10:55:00,54.51,54.53,54.49,54.51,120498.0,42.8503,42.866,42.8346,42.8503,120498.0
2016-08-02 11:00:00,54.51,54.58,54.5,54.57,148057.0,42.8503,42.9054,42.8425,42.8975,148057.0
2016-08-02 11:05:00,54.57,54.63,54.56,54.62,86002.0,42.8975,42.9447,42.8896,42.9368,86002.0
2016-08-02 11:10:00,54.62,54.65,54.61,54.65,336878.0,42.9368,42.9604,42.9289,42.9604,336878.0
2016-08-02 11:15:00,54.65,54.68,54.64,54.66,127031.0,42.9604,42.984,42.9525,42.9682,127031.0
2016-08-02 11:20:00,54.67,54.71,54.64,54.69,288443.0,42.9761,43.0075,42.9525,42.9918,288443.0
2016-08-02 11:25:00,54.69,54.7,54.6,54.6,55981.0,42.9918,42.9997,42.9211,42.9211,55981.0
2016-08-02 11:30:00,54.6,54.64,54.59,54.62,112605.0,42.9211,42.9525,42.9132,42.9368,112605.0
2016-08-02 11:35:00,54.62,54.65,54.61,54.65,54330.0,42.9368,42.9604,42.9289,42.9604,54330.0
2016-08-02 11:40:00,54.65,54.66,54.62,54.66,39142.0,42.9604,42.9682,42.9368,42.9682,39142.0
2016-08-02 11:45:00,54.65,54.67,54.63,54.66,23094.0,42.9604,42.9761,42.9447,42.9682,23094.0
2016-08-02 11:50:00,54.66,54.66,54.6,54.61,50941.0,42.9682,42.9682,42.9211,42.9289,50941.0
2016-08-02 11:55:00,54.61,54.65,54.59,54.61,569462.0,42.9289,42.9604,42.9132,42.9289,569462.0
2016-08-02 12:00:00,54.61,54.63,54.57,54.59,263732.0,42.9289,42.9447,42.8975,42.9132,263732.0
2016-08-02 12:05:00,54.59,54.61,54.56,54.6,83075.0,42.9132,42.9289,42.8896,42.9211,83075.0
2016-08-02 12:10:00,54.59,54.62,54.59,54.62,69875.0,42.9132,42.9368,42.9132,42.9368,69875.0
2016-08-02 12:15:00,54.63,54.65,54.6,54.63,40984.0,42.9447,42.9604,42.9211,42.9447,40984.0
2016-08-02 12:20:00,54.63,54.64,54.62,54.63,31877.0,42.9447,42.9525,42.9368,42.9447,31877.0
2016-08-02 12:25:00,54.62,54.64,54.6,54.62,40352.0,42.9368,42.9525,42.9211,42.9368,40352.0
2016-08-02 12:30:00,54.62,54.64,54.6,54.62,122140.0,42.9368,42.9525,42.9211,42.9368,122140.0
2016-08-02 12:35:00,54.63,54.64,54.59,54.6,39282.0,42.9447,42.9525,42.9132,42.9211,39282.0
2016-08-02 12:40:00,54.61,54.66,54.59,54.64,25393.0,42.9289,42.9682,42.9132,42.9525,25393.0
2016-08-02 12:45:00,54.65,54.67,54.62,54.63,259233.0,42.9604,42.9761,42.9368,42.9447,259233.0
2016-08-02 12:50:00,54.63,54.65,54.58,54.58,444219.0,42.9447,42.9604,42.9054,42.9054,444219.0
2016-08-02 12:55:00,54.58,54.58,54.52,54.55,98278.0,42.9054,42.9054,42.8582,42.8818,98278.0
2016-08-02 13:00:00,54.56,54.58,54.54,54.56,74206.0,42.8896,42.9054,42.8739,42.8896,74206.0
2016-08-02 13:05:00,54.55,54.57,54.53,54.53,63595.0,42.8818,42.8975,42.866,42.866,63595.0
2016-08-02 13:10:00,54.53,54.55,54.52,54.52,47205.0,42.866,42.8818,42.8582,42.8582,47205.0
2016-08-02 13:15:00,54.53,54.55,54.52,54.53,48128.0,42.866,42.8818,42.8582,42.866,48128.0
2016-08-02 13:20:00,54.54,54.55,54.53,54.54,58125.0,42.8739,42.8818,42.866,42.8739,58125.0
2016-08-02 13:25:00,54.54,54.58,54.54,54.58,48083.0,42.8739,42.9054,42.8739,42.9054,48083.0
2016-08-02 13:30:00,54.57,54.58,54.54,54.55,53003.0,42.8975,42.9054,42.8739,42.8818,53003.0
2016-08-02 13:35:00,54.54,54.57,54.53,54.54,70123.0,42.8739,42.8975,42.866,42.8739,70123.0
2016-08-02 13:40:00,54.55,54.59,54.54,54.59,57794.0,42.8818,42.9132,42.8739,42.9132,57794.0
2016-08-02 13:45:00,54.58,54.61,54.58,54.6,44980.0,42.9054,42.9289,42.9054,42.9211,44980.0
2016-08-02 13:50:00,54.6,54.61,54.58,54.6,65666.0,42.9211,42.9289,42.9054,42.9211,65666.0
2016-08-02 13:55:00,54.61,54.61,54.59,54.6,52579.0,42.9289,42.9289,42.9132,42.9211,52579.0
2016-08-02 14:00:00,54.6,54.64,54.59,54.61,167732.0,42.9211,42.9525,42.9132,42.9289,167732.0
2016-08-02 14:05:00,54.61,54.67,54.6,54.66,99449.0,42.9289,42.9761,42.9211,42.9682,99449.0
2016-08-02 14:10:00,54.66,54.68,54.64,54.67,76703.0,42.9682,42.984,42.9525,42.9761,76703.0
2016-08-02 14:15:00,54.68,54.7,54.65,54.68,71749.0,42.984,42.9997,42.9604,42.984,71749.0
2016-08-02 14:20:00,54.69,54.71,54.66,54.69,108114.0,42.9918,43.0075,42.9682,42.9918,108114.0
2016-08-02 14:25:00,54.7,54.71,54.68,54.69,79428.0,42.9997,43.0075,42.984,42.9918,79428.0
2016-08-02 14:30:00,54.68,54.69,54.67,54.68,41482.0,42.984,42.9918,42.9761,42.984,41482.0
2016-08-02 14:35:00,54.68,54.71,54.67,54.68,69982.0,42.984,43.0075,42.9761,42.984,69982.0
2016-08-02 14:40:00,54.68,54.71,54.67,54.69,125563.0,42.984,43.0075,42.9761,42.9918,125563.0
2016-08-02 14:45:00,54.69,54.7,54.67,54.68,68368.0,42.9918,42.9997,42.9761,42.984,68368.0
2016-08-02 14:50:00,54.69,54.7,54.65,54.65,61927.0,42.9918,42.9997,42.9604,42.9604,61927.0
2016-08-02 14:55:00,54.65,54.66,54.63,54.66,42833.0,42.9604,42.9682,42.9447,42.9682,42833.0
2016-08-02 15:00:00,54.65,54.68,54.65,54.67,62212.0,42.9604,42.984,42.9604,42.9761,62212.0
2016-08-02 15:05:00,54.67,54.68,54.64,54.65,43579.0,42.9761,42.984,42.9525,42.9604,43579.0
2016-08-02 15:10:00,54.65,54.66,54.61,54.62,37077.0,42.9604,42.9682,42.9289,42.9368,37077.0
2016-08-02 15:15:00,54.62,54.65,54.6,54.65,72770.0,42.9368,42.9604,42.9211,42.9604,72770.0
2016-08-02 15:20:00,54.65,54.67,54.64,54.66,116860.0,42.9604,42.9761,42.9525,42.9682,116860.0
2016-08-02 15:25:00,54.66,54.69,54.65,54.66,75352.0,42.9682,42.9918,42.9604,42.9682,75352.0
2016-08-02 15:30:00,54.66,54.69,54.65,54.68,114227.0,42.9682,42.9918,42.9604,42.984,114227.0
2016-08-02 15:35:00,54.68,54.71,54.65,54.69,106078.0,42.984,43.0075,42.9604,42.9918,106078.0
2016-08-02 15:40:00,54.7,54.7,54.64,54.68,170648.0,42.9997,42.9997,42.9525,42.984,170648.0
2016-08-02 15:45:00,54.69,54.74,54.68,54.71,114123.0,42.9918,43.0311,42.984,43.0075,114123.0
2016-08-02 15:50:00,54.71,54.71,54.67,54.69,222731.0,43.0075,43.0075,42.9761,42.9918,222731.0
2016-08-02 15:55:00,54.69,54.7,54.68,54.7,609986.0,42.9918,42.9997,42.984,42.9997,609986.0
2016-08-03 09:30:00,54.77,54.77,54.5,54.51,400237.0,43.0547,43.0547,42.8425,42.8503,400237.0
2016-08-03 09:35:00,54.51,54.53,54.4,54.41,344512.0,42.8503,42.866,42.7639,42.7717,344512.0
2016-08-03 09:40:00,54.41,54.48,54.41,54.48,209516.0,42.7717,42.8267,42.7717,42.8267,209516.0
2016-08-03 09:45:00,54.48,54.53,54.46,54.51,551015.0,42.8267,42.866,42.811,42.8503,551015.0
2016-08-03 09:50:00,54.51,54.52,54.45,54.46,301631.0,42.8503,42.8582,42.8032,42.811,301631.0
2016-08-03 09:55:00,54.46,54.49,54.45,54.47,206032.0,42.811,42.8346,42.8032,42.8189,206032.0
2016-08-03 10:00:00,54.47,54.5,54.44,54.45,651144.0,42.8189,42.8425,42.7953,42.8032,651144.0
2016-08-03 10:05:00,54.45,54.48,54.42,54.44,392314.0,42.8032,42.8267,42.7796,42.7953,392314.0
2016-08-03 10:10:00,54.44,54.49,54.43,54.48,241557.0,42.7953,42.8346,42.7874,42.8267,241557.0
2016-08-03 10:15:00,54.49,54.49,54.44,54.47,281747.0,42.8346,42.8346,42.7953,42.8189,281747.0
2016-08-03 10:20:00,54.47,54.48,54.44,54.44,183002.0,42.8189,42.8267,42.7953,42.7953,183002.0
2016-08-03 10:25:00,54.44,54.46,54.41,54.42,84846.0,42.7953,42.811,42.7717,42.7796,84846.0
2016-08-03 10:30:00,54.41,54.51,54.4,54.49,138288.0,42.7717,42.8503,42.7639,42.8346,138288.0
2016-08-03 10:35:00,54.48,54.5,54.46,54.47,90427.0,42.8267,42.8425,42.811,42.8189,90427.0
2016-08-03 10:40:00,54.47,54.51,54.46,54.46,663150.0,42.8189,42.8503,42.811,42.811,663150.0
2016-08-03 10:45:00,54.46,54.47,54.38,54.38,262963.0,42.811,42.8189,42.7481,42.7481,262963.0
2016-08-03 10:50:00,54.38,54.41,54.36,54.39,127761.0,42.7481,42.7717,42.7324,42.756,127761.0
2016-08-03 10:55:00,54.39,54.4,54.37,54.38,163928.0,42.756,42.7639,42.7403,42.7481,163928.0
2016-08-03 11:00:00,54.38,54.4,54.37,54.37,311227.0,42.7481,42.7639,42.7403,42.7403,311227.0
2016-08-03 11:05:00,54.38,54.4,54.37,54.38,183282.0,42.7481,42.7639,42.7403,42.7481,183282.0
2016-08-03 11:10:00,54.38,54.39,54.35,54.36,126305.0,42.7481,42.756,42.7246,42.7324,126305.0
2016-08-03 11:15:00,54.36,54.39,54.34,54.36,81887.0,42.7324,42.756,42.7167,42.7324,81887.0
2016-08-03 11:20:00,54.35,54.4,54.34,54.38,79157.0,42.7246,42.7639,42.7167,42.7481,79157.0
2016-08-03 11:25:00,54.38,54.38,54.3,54.31,80065.0,42.7481,42.7481,42.6852,42.6931,80065.0
2016-08-03 11:30:00,54.31,54.33,54.31,54.33,26987.0,42.6931,42.7088,42.6931,42.7088,26987.0
2016-08-03 11:35:00,54.32,54.33,54.29,54.33,195137.0,42.701,42.7088,42.6774,42.7088,195137.0
2016-08-03 11:40:00,54.32,54.33,54.27,54.28,694837.0,42.701,42.7088,42.6617,42.6695,694837.0
2016-08-03 11:45:00,54.28,54.3,54.26,54.3,32749.0,42.6695,42.6852,42.6538,42.6852,32749.0
2016-08-03 11:50:00,54.3,54.32,54.29,54.3,125076.0,42.6852,42.701,42.6774,42.6852,125076.0
2016-08-03 11:55:00,54.3,54.32,54.29,54.3,42483.0,42.6852,42.701,42.6774,42.6852,42483.0
2016-08-03 12:00:00,54.3,54.31,54.27,54.29,30641.0,42.6852,42.6931,42.6617,42.6774,30641.0
2016-08-03 12:05:00,54.29,54.3,54.27,54.3,23631.0,42.6774,42.6852,42.6617,42.6852,23631.0
2016-08-03 12:10:00,54.29,54.31,54.26,54.28,141358.0,42.6774,42.6931,42.6538,42.6695,141358.0
2016-08-03 12:15:00,54.29,54.29,54.27,54.29,18285.0,42.6774,42.6774,42.6617,42.6774,18285.0
2016-08-03 12:20:00,54.3,54.3,54.26,54.28,29657.0,42.6852,42.6852,42.6538,42.6695,29657.0
2016-08-03 12:25:00,54.28,54.29,54.27,54.28,28403.0,42.6695,42.6774,42.6617,42.6695,28403.0
2016-08-03 12:30:00,54.28,54.3,54.27,54.28,167928.0,42.6695,42.6852,42.6617,42.6695,167928.0
2016-08-03 12:35:00,54.28,54.32,54.27,54.3,46740.0,42.6695,42.701,42.6617,42.6852,46740.0
2016-08-03 12:40:00,54.31,54.33,54.31,54.33,51419.0,42.6931,42.7088,42.6931,42.7088,51419.0
2016-08-03 12:45:00,54.33,54.36,54.31,54.32,193498.0,42.7088,42.7324,42.6931,42.701,193498.0
2016-08-03 12:50:00,54.32,54.33,54.31,54.31,64196.0,42.701,42.7088,42.6931,42.6931,64196.0
2016-08-03 12:55:00,54.32,54.33,54.31,54.32,71148.0,42.701,42.7088,42.6931,42.701,71148.0
2016-08-03 13:00:00,54.32,54.32,54.3,54.3,117896.0,42.701,42.701,42.6852,42.6852,117896.0
2016-08-03 13:05:00,54.3,54.31,54.28,54.29,52367.0,42.6852,42.6931,42.6695,42.6774,52367.0
2016-08-03 13:10:00,54.29,54.32,54.28,54.32,92204.0,42.6774,42.701,42.6695,42.701,92204.0
2016-08-03 13:15:00,54.32,54.32,54.28,54.29,39062.0,42.701,42.701,42.6695,42.6774,39062.0
2016-08-03 13:20:00,54.29,54.3,54.26,54.27,61532.0,42.6774,42.6852,42.6538,42.6617,61532.0
2016-08-03 13:25:00,54.27,54.29,54.26,54.28,75790.0,42.6617,42.6774,42.6538,42.6695,75790.0
2016-08-03 13:30:00,54.28,54.3,54.28,54.29,53728.0,42.6695,42.6852,42.6695,42.6774,53728.0
2016-08-03 13:35:00,54.29,54.3,54.28,54.28,59460.0,42.6774,42.6852,42.6695,42.6695,59460.0
2016-08-03 13:40:00,54.28,54.29,54.27,54.28,51063.0,42.6695,42.6774,42.6617,42.6695,51063.0
2016-08-03 13:45:00,54.28,54.28,54.25,54.26,100512.0,42.6695,42.6695,42.6459,42.6538,100512.0
2016-08-03 13:50:00,54.26,54.28,54.25,54.26,233341.0,42.6538,42.6695,42.6459,42.6538,233341.0
2016-08-03 13:55:00,54.26,54.29,54.25,54.28,51392.0,42.6538,42.6774,42.6459,42.6695,51392.0
2016-08-03 14:00:00,54.28,54.29,54.26,54.27,39562.0,42.6695,42.6774,42.6538,42.6617,39562.0
2016-08-03 14:05:00,54.27,54.28,54.26,54.26,44775.0,42.6617,42.6695,42.6538,42.6538,44775.0
2016-08-03 14:10:00,54.26,54.27,54.26,54.27,27215.0,42.6538,42.6617,42.6538,42.6617,27215.0
2016-08-03 14:15:00,54.27,54.28,54.23,54.24,290353.0,42.6617,42.6695,42.6302,42.6381,290353.0
2016-08-03 14:20:00,54.25,54.29,54.24,54.25,66462.0,42.6459,42.6774,42.6381,42.6459,66462.0
2016-08-03 14:25:00,54.25,54.26,54.23,54.25,73417.0,42.6459,42.6538,42.6302,42.6459,73417.0
2016-08-03 14:30:00,54.25,54.26,54.23,54.26,50599.0,42.6459,42.6538,42.6302,42.6538,50599.0
2016-08-03 14:35:00,54.26,54.27,54.25,54.26,24690.0,42.6538,42.6617,42.6459,42.6538,24690.0
2016-08-03 14:40:00,54.26,54.28,54.26,54.28,61843.0,42.6538,42.6695,42.6538,42.6695,61843.0
2016-08-03 14:45:00,54.28,54.28,54.26,54.26,57647.0,42.6695,42.6695,42.6538,42.6538,57647.0
2016-08-03 14:50:00,54.26,54.29,54.26,54.28,97391.0,42.6538,42.6774,42.6538,42.6695,97391.0
2016-08-03 14:55:00,54.28,54.28,54.25,54.26,47651.0,42.6695,42.6695,42.6459,42.6538,47651.0
2016-08-03 15:00:00,54.25,54.27,54.25,54.27,54803.0,42.6459,42.6617,42.6459,42.6617,54803.0
2016-08-03 15:05:00,54.27,54.28,54.23,54.27,71814.0,42.6617,42.6695,42.6302,42.6617,71814.0
2016-08-03 15:10:00,54.27,54.28,54.25,54.27,191449.0,42.6617,42.6695,42.6459,42.6617,191449.0
2016-08-03 15:15:00,54.27,54.27,54.25,54.26,60864.0,42.6617,42.6617,42.6459,42.6538,60864.0
2016-08-03 15:20:00,54.26,54.28,54.24,54.26,94718.0,42.6538,42.6695,42.6381,42.6538,94718.0
2016-08-03 15:25:00,54.26,54.28,54.26,54.27,148095.0,42.6538,42.6695,42.6538,42.6617,148095.0
2016-08-03 15:30:00,54.28,54.28,54.26,54.27,107683.0,42.6695,42.6695,42.6538,42.6617,107683.0
2016-08-03 15:35:00,54.27,54.31,54.26,54.3,191717.0,42.6617,42.6931,42.6538,42.6852,191717.0
2016-08-03 15:40:00,54.3,54.32,54.29,54.31,133669.0,42.6852,42.701,42.6774,42.6931,133669.0
2016-08-03 15:45:00,54.32,54.35,54.31,54.35,157256.0,42.701,42.7246,42.6931,42.7246,157256.0
2016-08-03 15:50:00,54.35,54.36,54.34,54.36,182623.0,42.7246,42.7324,42.7167,42.7324,182623.0
2016-08-03 15:55:00,54.36,54.41,54.35,54.39,810373.0,42.7324,42.7717,42.7246,42.756,810373.0
2016-08-04 09:30:00,54.47,54.63,54.47,54.58,207651.0,42.8189,42.9447,42.8189,42.9054,207651.0
2016-08-04 09:35:00,54.59,54.65,54.56,54.64,183322.0,42.9132,42.9604,42.8896,42.9525,183322.0
2016-08-04 09:40:00,54.64,54.68,54.58,54.63,985368.0,42.9525,42.984,42.9054,42.9447,985368.0
2016-08-04 09:45:00,54.63,54.72,54.62,54.72,875976.0,42.9447,43.0154,42.9368,43.0154,875976.0
2016-08-04 09:50:00,54.72,54.72,54.64,54.67,244782.0,43.0154,43.0154,42.9525,42.9761,244782.0
2016-08-04 09:55:00,54.67,54.71,54.63,54.65,151027.0,42.9761,43.0075,42.9447,42.9604,151027.0
2016-08-04 10:00:00,54.65,54.67,54.63,54.65,97048.0,42.9604,42.9761,42.9447,42.9604,97048.0
2016-08-04 10:05:00,54.65,54.66,54.57,54.59,129613.0,42.9604,42.9682,42.8975,42.9132,129613.0
2016-08-04 10:10:00,54.59,54.62,54.58,54.59,104995.0,42.9132,42.9368,42.9054,42.9132,104995.0
2016-08-04 10:15:00,54.59,54.61,54.54,54.54,189318.0,42.9132,42.9289,42.8739,42.8739,189318.0
2016-08-04 10:20:00,54.55,54.58,54.51,54.51,128929.0,42.8818,42.9054,42.8503,42.8503,128929.0
2016-08-04 10:25:00,54.52,54.53,54.5,54.52,109396.0,42.8582,42.866,42.8425,42.8582,109396.0
2016-08-04 10:30:00,54.52,54.53,54.5,54.51,53334.0,42.8582,42.866,42.8425,42.8503,53334.0
2016-08-04 10:35:00,54.51,54.56,54.51,54.55,94018.0,42.8503,42.8896,42.8503,42.8818,94018.0
2016-08-04 10:40:00,54.55,54.57,54.54,54.55,79782.0,42.8818,42.8975,42.8739,42.8818,79782.0
2016-08-04 10:45:00,54.55,54.56,54.51,54.51,70220.0,42.8818,42.8896,42.8503,42.8503,70220.0
2016-08-04 10:50:00,54.51,54.52,54.48,54.49,196223.0,42.8503,42.8582,42.8267,42.8346,196223.0
2016-08-04 10:55:00,54.5,54.54,54.49,54.52,92414.0,42.8425,42.8739,42.8346,42.8582,92414.0
2016-08-04 11:00:00,54.52,54.55,54.5,54.53,150244.0,42.8582,42.8818,42.8425,42.866,150244.0
2016-08-04 11:05:00,54.53,54.54,54.5,54.52,60078.0,42.866,42.8739,42.8425,42.8582,60078.0
2016-08-04 11:10:00,54.52,54.53,54.49,54.51,62909.0,42.8582,42.866,42.8346,42.8503,62909.0
2016-08-04 11:15:00,54.5,54.51,54.49,54.51,21453.0,42.8425,42.8503,42.8346,42.8503,21453.0
2016-08-04 11:20:00,54.51,54.51,54.44,54.46,108400.0,42.8503,42.8503,42.7953,42.811,108400.0
2016-08-04 11:25:00,54.45,54.46,54.42,54.46,167310.0,42.8032,42.811,42.7796,42.811,167310.0
2016-08-04 11:30:00,54.45,54.52,54.45,54.52,87910.0,42.8032,42.8582,42.8032,42.8582,87910.0
2016-08-04 11:35:00,54.53,54.53,54.51,54.52,65417.0,42.866,42.866,42.8503,42.8582,65417.0
2016-08-04 11:40:00,54.52,54.57,54.52,54.55,302900.0,42.8582,42.8975,42.8582,42.8818,302900.0
2016-08-04 11:45:00,54.55,54.55,54.53,54.53,20214.0,42.8818,42.8818,42.866,42.866,20214.0
2016-08-04 11:50:00,54.53,54.54,54.51,54.51,151850.0,42.866,42.8739,42.8503,42.8503,151850.0
2016-08-04 11:55:00,54.52,54.55,54.5,54.53,61142.0,42.8582,42.8818,42.8425,42.866,61142.0
2016-08-04 12:00:00,54.53,54.54,54.51,54.52,24746.0,42.866,42.8739,42.8503,42.8582,24746.0
2016-08-04 12:05:00,54.52,54.53,54.5,54.5,147591.0,42.8582,42.866,42.8425,42.8425,147591.0
2016-08-04 12:10:00,54.51,54.51,54.5,54.51,78732.0,42.8503,42.8503,42.8425,42.8503,78732.0
2016-08-04 12:15:00,54.51,54.51,54.49,54.49,40368.0,42.8503,42.8503,42.8346,42.8346,40368.0
2016-08-04 12:20:00,54.5,54.51,54.49,54.51,29937.0,42.8425,42.8503,42.8346,42.8503,29937.0
2016-08-04 12:25:00,54.51,54.51,54.48,54.48,56053.0,42.8503,42.8503,42.8267,42.8267,56053.0
2016-08-04 12:30:00,54.48,54.49,54.46,54.47,20094.0,42.8267,42.8346,42.811,42.8189,20094.0
2016-08-04 12:35:00,54.47,54.48,54.45,54.46,34878.0,42.8189,42.8267,42.8032,42.811,34878.0
2016-08-04 12:40:00,54.45,54.47,54.44,54.47,135492.0,42.8032,42.8189,42.7953,42.8189,135492.0
2016-08-04 12:45:00,54.46,54.47,54.46,54.47,28976.0,42.811,42.8189,42.811,42.8189,28976.0
2016-08-04 12:50:00,54.46,54.48,54.46,54.47,86030.0,42.811,42.8267,42.811,42.8189,86030.0
2016-08-04 12:55:00,54.46,54.47,54.45,54.45,48952.0,42.811,42.8189,42.8032,42.8032,48952.0
2016-08-04 13:00:00,54.45,54.46,54.43,54.44,15258.0,42.8032,42.811,42.7874,42.7953,15258.0
2016-08-04 13:05:00,54.44,54.45,54.42,54.42,21414.0,42.7953,42.8032,42.7796,42.7796,21414.0
2016-08-04 13:10:00,54.42,54.44,54.4,54.4,30100.0,42.7796,42.7953,42.7639,42.7639,30100.0
2016-08-04 13:15:00,54.4,54.42,54.4,54.41,54470.0,42.7639,42.7796,42.7639,42.7717,54470.0
2016-08-04 13:20:00,54.41,54.44,54.4,54.41,72984.0,42.7717,42.7953,42.7639,42.7717,72984.0
2016-08-04 13:25:00,54.4,54.42,54.39,54.41,52655.0,42.7639,42.7796,42.756,42.7717,52655.0
2016-08-04 13:30:00,54.41,54.42,54.38,54.39,15132.0,42.7717,42.7796,42.7481,42.756,15132.0
2016-08-04 13:35:00,54.39,54.39,54.37,54.38,31603.0,42.756,42.756,42.7403,42.7481,31603.0
2016-08-04 13:40:00,54.38,54.39,54.38,54.39,16885.0,42.7481,42.756,42.7481,42.756,16885.0
2016-08-04 13:45:00,54.38,54.39,54.37,54.38,35989.0,42.7481,42.756,42.7403,42.7481,35989.0
2016-08-04 13:50:00,54.38,54.38,54.36,54.37,98350.0,42.7481,42.7481,42.7324,42.7403,98350.0
2016-08-04 13:55:00,54.36,54.37,54.35,54.37,134852.0,42.7324,42.7403,42.7246,42.7403,134852.0
2016-08-04 14:00:00,54.36,54.41,54.36,54.4,114276.0,42.7324,42.7717,42.7324,42.7639,114276.0
2016-08-04 14:05:00,54.39,54.4,54.38,54.39,44654.0,42.756,42.7639,42.7481,42.756,44654.0
2016-08-04 14:10:00,54.39,54.4,54.37,54.37,82899.0,42.756,42.7639,42.7403,42.7403,82899.0
2016-08-04 14:15:00,54.36,54.37,54.33,54.35,37646.0,42.7324,42.7403,42.7088,42.7246,37646.0
2016-08-04 14:20:00,54.34,54.35,54.34,54.34,10711.0,42.7167,42.7246,42.7167,42.7167,10711.0
2016-08-04 14:25:00,54.34,54.37,54.34,54.36,83501.0,42.7167,42.7403,42.7167,42.7324,83501.0
2016-08-04 14:30:00,54.36,54.38,54.36,54.38,31691.0,42.7324,42.7481,42.7324,42.7481,31691.0
2016-08-04 14:35:00,54.38,54.39,54.37,54.38,17928.0,42.7481,42.756,42.7403,42.7481,17928.0
2016-08-04 14:40:00,54.37,54.39,54.37,54.39,94011.0,42.7403,42.756,42.7403,42.756,94011.0
2016-08-04 14:45:00,54.39,54.4,54.38,54.39,51356.0,42.756,42.7639,42.7481,42.756,51356.0
2016-08-04 14:50:00,54.39,54.4,54.38,54.4,12933.0,42.756,42.7639,42.7481,42.7639,12933.0
2016-08-04 14:55:00,54.4,54.4,54.38,54.38,50532.0,42.7639,42.7639,42.7481,42.7481,50532.0
2016-08-04 15:00:00,54.39,54.39,54.36,54.36,83901.0,42.756,42.756,42.7324,42.7324,83901.0
2016-08-04 15:05:00,54.37,54.4,54.36,54.39,55353.0,42.7403,42.7639,42.7324,42.756,55353.0
2016-08-04 15:10:00,54.39,54.39,54.37,54.38,26548.0,42.756,42.756,42.7403,42.7481,26548.0
2016-08-04 15:15:00,54.38,54.41,54.38,54.41,25040.0,42.7481,42.7717,42.7481,42.7717,25040.0
2016-08-04 15:20:00,54.41,54.42,54.4,54.41,34172.0,42.7717,42.7796,42.7639,42.7717,34172.0
2016-08-04 15:25:00,54.42,54.44,54.41,54.44,23895.0,42.7796,42.7953,42.7717,42.7953,23895.0
2016-08-04 15:30:00,54.44,54.47,54.43,54.46,107711.0,42.7953,42.8189,42.7874,42.811,107711.0
2016-08-04 15:35:00,54.46,54.5,54.46,54.5,31575.0,42.811,42.8425,42.811,42.8425,31575.0
2016-08-04 15:40:00,54.5,54.51,54.49,54.51,181253.0,42.8425,42.8503,42.8346,42.8503,181253.0
2016-08-04 15:45:00,54.51,54.54,54.49,54.53,233909.0,42.8503,42.8739,42.8346,42.866,233909.0
2016-08-04 15:50:00,54.53,54.53,54.51,54.53,161003.0,42.866,42.866,42.8503,42.866,161003.0
2016-08-04 15:55:00,54.52,54.53,54.5,54.51,473839.0,42.8582,42.866,42.8425,42.8503,473839.0
2016-08-05 09:30:00,54.65,54.77,54.63,54.71,521897.0,42.9604,43.0547,42.9447,43.0075,521897.0
2016-08-05 09:35:00,54.71,54.76,54.69,54.75,328384.0,43.0075,43.0469,42.9918,43.039,328384.0
2016-08-05 09:40:00,54.75,54.84,54.73,54.83,118616.0,43.039,43.1097,43.0233,43.1019,118616.0
2016-08-05 09:45:00,54.83,54.86,54.8,54.85,133438.0,43.1019,43.1255,43.0783,43.1176,133438.0
2016-08-05 09:50:00,54.85,54.87,54.81,54.82,119433.0,43.1176,43.1333,43.0862,43.094,119433.0
2016-08-05 09:55:00,54.82,54.84,54.8,54.82,144062.0,43.094,43.1097,43.0783,43.094,144062.0
2016-08-05 10:00:00,54.82,54.85,54.76,54.77,119819.0,43.094,43.1176,43.0469,43.0547,119819.0
2016-08-05 10:05:00,54.78,54.82,54.76,54.76,424409.0,43.0626,43.094,43.0469,43.0469,424409.0
2016-08-05 10:10:00,54.77,54.78,54.72,54.75,150143.0,43.0547,43.0626,43.0154,43.039,150143.0
2016-08-05 10:15:00,54.74,54.76,54.71,54.72,47573.0,43.0311,43.0469,43.0075,43.0154,47573.0
2016-08-05 10:20:00,54.72,54.74,54.67,54.69,158226.0,43.0154,43.0311,42.9761,42.9918,158226.0
2016-08-05 10:25:00,54.69,54.73,54.69,54.72,137690.0,42.9918,43.0233,42.9918,43.0154,137690.0
2016-08-05 10:30:00,54.72,54.76,54.71,54.75,58423.0,43.0154,43.0469,43.0075,43.039,58423.0
2016-08-05 10:35:00,54.75,54.77,54.74,54.74,142258.0,43.039,43.0547,43.0311,43.0311,142258.0
2016-08-05 10:40:00,54.75,54.79,54.73,54.78,45467.0,43.039,43.0704,43.0233,43.0626,45467.0
2016-08-05 10:45:00,54.78,54.79,54.77,54.78,33662.0,43.0626,43.0704,43.0547,43.0626,33662.0
2016-08-05 10:50:00,54.78,54.82,54.78,54.81,116110.0,43.0626,43.094,43.0626,43.0862,116110.0
2016-08-05 10:55:00,54.81,54.83,54.81,54.81,195091.0,43.0862,43.1019,43.0862,43.0862,195091.0
2016-08-05 11:00:00,54.81,54.87,54.81,54.85,102312.0,43.0862,43.1333,43.0862,43.1176,102312.0
2016-08-05 11:05:00,54.85,54.87,54.82,54.82,176475.0,43.1176,43.1333,43.094,43.094,176475.0
2016-08-05 11:10:00,54.82,54.83,54.78,54.8,440793.0,43.094,43.1019,43.0626,43.0783,440793.0
2016-08-05 11:15:00,54.79,54.81,54.79,54.8,153001.0,43.0704,43.0862,43.0704,43.0783,153001.0
2016-08-05 11:20:00,54.8,54.81,54.77,54.79,136373.0,43.0783,43.0862,43.0547,43.0704,136373.0
2016-08-05 11:25:00,54.8,54.81,54.79,54.79,168308.0,43.0783,43.0862,43.0704,43.0704,168308.0
2016-08-05 11:30:00,54.8,54.8,54.78,54.78,104232.0,43.0783,43.0783,43.0626,43.0626,104232.0
2016-08-05 11:35:00,54.79,54.79,54.77,54.78,123295.0,43.0704,43.0704,43.0547,43.0626,123295.0
2016-08-05 11:40:00,54.78,54.79,54.76,54.77,262977.0,43.0626,43.0704,43.0469,43.0547,262977.0
2016-08-05 11:45:00,54.77,54.78,54.76,54.76,274702.0,43.0547,43.0626,43.0469,43.0469,274702.0
2016-08-05 11:50:00,54.76,54.76,54.74,54.75,49854.0,43.0469,43.0469,43.0311,43.039,49854.0
2016-08-05 11:55:00,54.74,54.75,54.72,54.73,62809.0,43.0311,43.039,43.0154,43.0233,62809.0
2016-08-05 12:00:00,54.73,54.75,54.72,54.75,34839.0,43.0233,43.039,43.0154,43.039,34839.0
2016-08-05 12:05:00,54.75,54.75,54.74,54.75,35639.0,43.039,43.039,43.0311,43.039,35639.0
2016-08-05 12:10:00,54.75,54.77,54.74,54.77,49717.0,43.039,43.0547,43.0311,43.0547,49717.0
2016-08-05 12:15:00,54.77,54.78,54.76,54.77,265414.0,43.0547,43.0626,43.0469,43.0547,265414.0
2016-08-05 12:20:00,54.77,54.77,54.74,54.75,158521.0,43.0547,43.0547,43.0311,43.039,158521.0
2016-08-05 12:25:00,54.75,54.76,54.74,54.75,15322.0,43.039,43.0469,43.0311,43.039,15322.0
2016-08-05 12:30:00,54.75,54.75,54.72,54.73,100808.0,43.039,43.039,43.0154,43.0233,100808.0
2016-08-05 12:35:00,54.73,54.74,54.71,54.73,56696.0,43.0233,43.0311,43.0075,43.0233,56696.0
2016-08-05 12:40:00,54.73,54.74,54.72,54.72,34055.0,43.0233,43.0311,43.0154,43.0154,34055.0
2016-08-05 12:45:00,54.73,54.73,54.71,54.73,28862.0,43.0233,43.0233,43.0075,43.0233,28862.0
2016-08-05 12:50:00,54.73,54.73,54.71,54.72,49042.0,43.0233,43.0233,43.0075,43.0154,49042.0
2016-08-05 12:55:00,54.72,54.73,54.71,54.72,128057.0,43.0154,43.0233,43.0075,43.0154,128057.0
2016-08-05 13:00:00,54.72,54.72,54.68,54.68,300118.0,43.0154,43.0154,42.984,42.984,300118.0
2016-08-05 13:05:00,54.68,54.69,54.66,54.66,155478.0,42.984,42.9918,42.9682,42.9682,155478.0
2016-08-05 13:10:00,54.66,54.67,54.65,54.66,66657.0,42.9682,42.9761,42.9604,42.9682,66657.0
2016-08-05 13:15:00,54.65,54.66,54.63,54.63,65544.0,42.9604,42.9682,42.9447,42.9447,65544.0
2016-08-05 13:20:00,54.63,54.64,54.6,54.61,62652.0,42.9447,42.9525,42.9211,42.9289,62652.0
2016-08-05 13:25:00,54.61,54.61,54.58,54.59,79832.0,42.9289,42.9289,42.9054,42.9132,79832.0
2016-08-05 13:30:00,54.59,54.6,54.58,54.59,59521.0,42.9132,42.9211,42.9054,42.9132,59521.0
2016-08-05 13:35:00,54.59,54.61,54.59,54.6,73324.0,42.9132,42.9289,42.9132,42.9211,73324.0
2016-08-05 13:40:00,54.6,54.63,54.6,54.62,92710.0,42.9211,42.9447,42.9211,42.9368,92710.0
2016-08-05 13:45:00,54.62,54.63,54.61,54.62,85454.0,42.9368,42.9447,42.9289,42.9368,85454.0
2016-08-05 13:50:00,54.62,54.64,54.61,54.61,87470.0,42.9368,42.9525,42.9289,42.9289,87470.0
2016-08-05 13:55:00,54.61,54.62,54.6,54.6,87141.0,42.9289,42.9368,42.9211,42.9211,87141.0
2016-08-05 14:00:00,54.6,54.62,54.57,54.58,109850.0,42.9211,42.9368,42.8975,42.9054,109850.0
2016-08-05 14:05:00,54.58,54.6,54.57,54.58,149936.0,42.9054,42.9211,42.8975,42.9054,149936.0
2016-08-05 14:10:00,54.58,54.59,54.55,54.57,79447.0,42.9054,42.9132,42.8818,42.8975,79447.0
2016-08-05 14:15:00,54.56,54.57,54.55,54.56,76532.0,42.8896,42.8975,42.8818,42.8896,76532.0
2016-08-05 14:20:00,54.56,54.58,54.56,54.56,51912.0,42.8896,42.9054,42.8896,42.8896,51912.0
2016-08-05 14:25:00,54.56,54.56,54.55,54.55,58356.0,42.8896,42.8896,42.8818,42.8818,58356.0
2016-08-05 14:30:00,54.55,54.57,54.55,54.56,115449.0,42.8818,42.8975,42.8818,42.8896,115449.0
2016-08-05 14:35:00,54.57,54.57,54.52,54.52,117836.0,42.8975,42.8975,42.8582,42.8582,117836.0
2016-08-05 14:40:00,54.52,54.52,54.48,54.5,240348.0,42.8582,42.8582,42.8267,42.8425,240348.0
2016-08-05 14:45:00,54.5,54.51,54.49,54.49,102561.0,42.8425,42.8503,42.8346,42.8346,102561.0
2016-08-05 14:50:00,54.49,54.52,54.49,54.51,175537.0,42.8346,42.8582,42.8346,42.8503,175537.0
2016-08-05 14:55:00,54.51,54.54,54.5,54.53,94243.0,42.8503,42.8739,42.8425,42.866,94243.0
2016-08-05 15:00:00,54.53,54.56,54.53,54.54,59233.0,42.866,42.8896,42.866,42.8739,59233.0
2016-08-05 15:05:00,54.54,54.59,54.54,54.59,169953.0,42.8739,42.9132,42.8739,42.9132,169953.0
2016-08-05 15:10:00,54.59,54.61,54.58,54.59,142375.0,42.9132,42.9289,42.9054,42.9132,142375.0
2016-08-05 15:15:00,54.59,54.62,54.58,54.59,165178.0,42.9132,42.9368,42.9054,42.9132,165178.0
2016-08-05 15:20:00,54.59,54.6,54.56,54.57,131116.0,42.9132,42.9211,42.8896,42.8975,131116.0
2016-08-05 15:25:00,54.57,54.58,54.55,54.58,152123.0,42.8975,42.9054,42.8818,42.9054,152123.0
2016-08-05 15:30:00,54.58,54.61,54.55,54.6,272704.0,42.9054,42.9289,42.8818,42.9211,272704.0
2016-08-05 15:35:00,54.6,54.62,54.59,54.61,179424.0,42.9211,42.9368,42.9132,42.9289,179424.0
2016-08-05 15:40:00,54.61,54.63,54.61,54.61,148958.0,42.9289,42.9447,42.9289,42.9289,148958.0
2016-08-05 15:45:00,54.62,54.64,54.57,54.57,359417.0,42.9368,42.9525,42.8975,42.8975,359417.0
2016-08-05 15:50:00,54.58,54.6,54.57,54.59,288117.0,42.9054,42.9211,42.8975,42.9132,288117.0
2016-08-05 15:55:00,54.59,54.61,54.57,54.6,949762.0,42.9132,42.9289,42.8975,42.9211,949762.0
2016-08-08 09:30:00,54.82,54.86,54.46,54.47,231195.0,43.094,43.1255,42.811,42.8189,231195.0
2016-08-08 09:35:00,54.47,54.47,54.36,54.41,197118.0,42.8189,42.8189,42.7324,42.7717,197118.0
2016-08-08 09:40:00,54.41,54.45,54.38,54.4,122692.0,42.7717,42.8032,42.7481,42.7639,122692.0
2016-08-08 09:45:00,54.4,54.41,54.36,54.39,135813.0,42.7639,42.7717,42.7324,42.756,135813.0
2016-08-08 09:50:00,54.38,54.42,54.37,54.42,122811.0,42.7481,42.7796,42.7403,42.7796,122811.0
2016-08-08 09:55:00,54.43,54.46,54.42,54.42,83130.0,42.7874,42.811,42.7796,42.7796,83130.0
2016-08-08 10:00:00,54.42,54.53,54.42,54.5,188033.0,42.7796,42.866,42.7796,42.8425,188033.0
2016-08-08 10:05:00,54.49,54.51,54.47,54.48,150862.0,42.8346,42.8503,42.8189,42.8267,150862.0
2016-08-08 10:10:00,54.48,54.51,54.47,54.48,218336.0,42.8267,42.8503,42.8189,42.8267,218336.0
2016-08-08 10:15:00,54.5,54.53,54.49,54.52,134485.0,42.8425,42.866,42.8346,42.8582,134485.0
2016-08-08 10:20:00,54.52,54.59,54.51,54.58,93867.0,42.8582,42.9132,42.8503,42.9054,93867.0
2016-08-08 10:25:00,54.58,54.65,54.58,54.61,364543.0,42.9054,42.9604,42.9054,42.9289,364543.0
2016-08-08 10:30:00,54.6,54.61,54.55,54.55,91791.0,42.9211,42.9289,42.8818,42.8818,91791.0
2016-08-08 10:35:00,54.56,54.58,54.54,54.58,33154.0,42.8896,42.9054,42.8739,42.9054,33154.0
2016-08-08 10:40:00,54.58,54.61,54.57,54.58,62273.0,42.9054,42.9289,42.8975,42.9054,62273.0
2016-08-08 10:45:00,54.58,54.59,54.55,54.56,38132.0,42.9054,42.9132,42.8818,42.8896,38132.0
2016-08-08 10:50:00,54.57,54.61,54.56,54.59,48035.0,42.8975,42.9289,42.8896,42.9132,48035.0
2016-08-08 10:55:00,54.59,54.6,54.56,54.56,30824.0,42.9132,42.9211,42.8896,42.8896,30824.0
2016-08-08 11:00:00,54.57,54.58,54.54,54.56,74902.0,42.8975,42.9054,42.8739,42.8896,74902.0
2016-08-08 11:05:00,54.56,54.56,54.53,54.55,48072.0,42.8896,42.8896,42.866,42.8818,48072.0
2016-08-08 11:10:00,54.55,54.56,54.53,54.54,52979.0,42.8818,42.8896,42.866,42.8739,52979.0
2016-08-08 11:15:00,54.54,54.54,54.5,54.5,29312.0,42.8739,42.8739,42.8425,42.8425,29312.0
2016-08-08 11:20:00,54.5,54.54,54.5,54.53,69064.0,42.8425,42.8739,42.8425,42.866,69064.0
2016-08-08 11:25:00,54.53,54.55,54.53,54.55,63064.0,42.866,42.8818,42.866,42.8818,63064.0
2016-08-08 11:30:00,54.54,54.56,54.53,54.53,79870.0,42.8739,42.8896,42.866,42.866,79870.0
2016-08-08 11:35:00,54.53,54.56,54.51,54.56,100873.0,42.866,42.8896,42.8503,42.8896,100873.0
2016-08-08 11:40:00,54.55,54.57,54.55,54.55,58160.0,42.8818,42.8975,42.8818,42.8818,58160.0
2016-08-08 11:45:00,54.55,54.59,54.55,54.58,68606.0,42.8818,42.9132,42.8818,42.9054,68606.0
2016-08-08 11:50:00,54.59,54.6,54.57,54.57,49226.0,42.9132,42.9211,42.8975,42.8975,49226.0
2016-08-08 11:55:00,54.57,54.57,54.54,54.54,68496.0,42.8975,42.8975,42.8739,42.8739,68496.0
2016-08-08 12:00:00,54.54,54.55,54.53,54.54,86621.0,42.8739,42.8818,42.866,42.8739,86621.0
2016-08-08 12:05:00,54.54,54.57,54.53,54.54,85235.0,42.8739,42.8975,42.866,42.8739,85235.0
2016-08-08 12:10:00,54.54,54.55,54.53,54.54,39133.0,42.8739,42.8818,42.866,42.8739,39133.0
2016-08-08 12:15:00,54.54,54.56,54.53,54.55,62147.0,42.8739,42.8896,42.866,42.8818,62147.0
2016-08-08 12:20:00,54.55,54.56,54.54,54.55,32429.0,42.8818,42.8896,42.8739,42.8818,32429.0
2016-08-08 12:25:00,54.55,54.56,54.53,54.53,1325616.0,42.8818,42.8896,42.866,42.866,1325616.0
2016-08-08 12:30:00,54.53,54.54,54.52,54.53,110266.0,42.866,42.8739,42.8582,42.866,110266.0
2016-08-08 12:35:00,54.53,54.54,54.49,54.5,84063.0,42.866,42.8739,42.8346,42.8425,84063.0
2016-08-08 12:40:00,54.49,54.5,54.47,54.47,61374.0,42.8346,42.8425,42.8189,42.8189,61374.0
2016-08-08 12:45:00,54.47,54.49,54.46,54.48,46306.0,42.8189,42.8346,42.811,42.8267,46306.0
2016-08-08 12:50:00,54.48,54.49,54.46,54.48,67812.0,42.8267,42.8346,42.811,42.8267,67812.0
2016-08-08 12:55:00,54.48,54.48,54.46,54.47,36221.0,42.8267,42.8267,42.811,42.8189,36221.0
2016-08-08 13:00:00,54.46,54.47,54.43,54.45,62917.0,42.811,42.8189,42.7874,42.8032,62917.0
2016-08-08 13:05:00,54.45,54.46,54.44,54.45,28219.0,42.8032,42.811,42.7953,42.8032,28219.0
2016-08-08 13:10:00,54.45,54.47,54.44,54.46,18773.0,42.8032,42.8189,42.7953,42.811,18773.0
2016-08-08 13:15:00,54.47,54.47,54.45,54.45,77859.0,42.8189,42.8189,42.8032,42.8032,77859.0
2016-08-08 13:20:00,54.45,54.47,54.44,54.46,63627.0,42.8032,42.8189,42.7953,42.811,63627.0
2016-08-08 13:25:00,54.47,54.47,54.43,54.43,229286.0,42.8189,42.8189,42.7874,42.7874,229286.0
2016-08-08 13:30:00,54.43,54.45,54.43,54.44,42573.0,42.7874,42.8032,42.7874,42.7953,42573.0
2016-08-08 13:35:00,54.44,54.47,54.44,54.46,29221.0,42.7953,42.8189,42.7953,42.811,29221.0
2016-08-08 13:40:00,54.47,54.48,54.46,54.46,53803.0,42.8189,42.8267,42.811,42.811,53803.0
2016-08-08 13:45:00,54.47,54.49,54.46,54.47,46440.0,42.8189,42.8346,42.811,42.8189,46440.0
2016-08-08 13:50:00,54.48,54.48,54.46,54.48,20569.0,42.8267,42.8267,42.811,42.8267,20569.0
2016-08-08 13:55:00,54.48,54.49,54.47,54.49,36944.0,42.8267,42.8346,42.8189,42.8346,36944.0
2016-08-08 14:00:00,54.49,54.5,54.47,54.48,32633.0,42.8346,42.8425,42.8189,42.8267,32633.0
2016-08-08 14:05:00,54.48,54.5,54.48,54.49,113170.0,42.8267,42.8425,42.8267,42.8346,113170.0
2016-08-08 14:10:00,54.49,54.49,54.47,54.47,23718.0,42.8346,42.8346,42.8189,42.8189,23718.0
2016-08-08 14:15:00,54.48,54.49,54.45,54.47,69875.0,42.8267,42.8346,42.8032,42.8189,69875.0
2016-08-08 14:20:00,54.47,54.48,54.46,54.47,33067.0,42.8189,42.8267,42.811,42.8189,33067.0
2016-08-08 14:25:00,54.47,54.48,54.46,54.47,43612.0,42.8189,42.8267,42.811,42.8189,43612.0
2016-08-08 14:30:00,54.47,54.5,54.46,54.5,163177.0,42.8189,42.8425,42.811,42.8425,163177.0
2016-08-08 14:35:00,54.5,54.5,54.48,54.48,62283.0,42.8425,42.8425,42.8267,42.8267,62283.0
2016-08-08 14:40:00,54.48,54.49,54.47,54.48,30726.0,42.8267,42.8346,42.8189,42.8267,30726.0
2016-08-08 14:45:00,54.48,54.49,54.48,54.48,76235.0,42.8267,42.8346,42.8267,42.8267,76235.0
2016-08-08 14:50:00,54.48,54.49,54.48,54.49,101294.0,42.8267,42.8346,42.8267,42.8346,101294.0
2016-08-08 14:55:00,54.48,54.5,54.48,54.48,43331.0,42.8267,42.8425,42.8267,42.8267,43331.0
2016-08-08 15:00:00,54.48,54.5,54.48,54.48,38114.0,42.8267,42.8425,42.8267,42.8267,38114.0
2016-08-08 15:05:00,54.48,54.51,54.47,54.51,36314.0,42.8267,42.8503,42.8189,42.8503,36314.0
2016-08-08 15:10:00,54.5,54.51,54.49,54.5,114338.0,42.8425,42.8503,42.8346,42.8425,114338.0
2016-08-08 15:15:00,54.51,54.51,54.48,54.51,56862.0,42.8503,42.8503,42.8267,42.8503,56862.0
2016-08-08 15:20:00,54.51,54.51,54.49,54.49,55369.0,42.8503,42.8503,42.8346,42.8346,55369.0
2016-08-08 15:25:00,54.49,54.5,54.49,54.49,42290.0,42.8346,42.8425,42.8346,42.8346,42290.0
2016-08-08 15:30:00,54.49,54.5,54.49,54.5,81630.0,42.8346,42.8425,42.8346,42.8425,81630.0
2016-08-08 15:35:00,54.49,54.51,54.49,54.51,81216.0,42.8346,42.8503,42.8346,42.8503,81216.0
2016-08-08 15:40:00,54.5,54.52,54.5,54.52,58409.0,42.8425,42.8582,42.8425,42.8582,58409.0
2016-08-08 15:45:00,54.52,54.54,54.51,54.53,86145.0,42.8582,42.8739,42.8503,42.866,86145.0
2016-08-08 15:50:00,54.53,54.55,54.53,54.55,82998.0,42.866,42.8818,42.866,42.8818,82998.0
2016-08-08 15:55:00,54.55,54.55,54.53,54.54,378660.0,42.8818,42.8818,42.866,42.8739,378660.0
2016-08-09 09:30:00,54.53,54.6,54.53,54.57,447778.0,42.866,42.9211,42.866,42.8975,447778.0
2016-08-09 09:35:00,54.57,54.62,54.53,54.59,70362.0,42.8975,42.9368,42.866,42.9132,70362.0
2016-08-09 09:40:00,54.59,54.61,54.56,54.59,166623.0,42.9132,42.9289,42.8896,42.9132,166623.0
2016-08-09 09:45:00,54.59,54.69,54.59,54.68,98332.0,42.9132,42.9918,42.9132,42.984,98332.0
2016-08-09 09:50:00,54.69,54.71,54.64,54.68,125337.0,42.9918,43.0075,42.9525,42.984,125337.0
2016-08-09 09:55:00,54.68,54.76,54.67,54.76,99853.0,42.984,43.0469,42.9761,43.0469,99853.0
2016-08-09 10:00:00,54.76,54.8,54.74,54.8,153427.0,43.0469,43.0783,43.0311,43.0783,153427.0
2016-08-09 10:05:00,54.8,54.81,54.74,54.77,63803.0,43.0783,43.0862,43.0311,43.0547,63803.0
2016-08-09 10:10:00,54.76,54.79,54.75,54.78,138101.0,43.0469,43.0704,43.039,43.0626,138101.0
2016-08-09 10:15:00,54.79,54.81,54.77,54.8,68046.0,43.0704,43.0862,43.0547,43.0783,68046.0
2016-08-09 10:20:00,54.81,54.84,54.79,54.81,91899.0,43.0862,43.1097,43.0704,43.0862,91899.0
2016-08-09 10:25:00,54.8,54.84,54.8,54.84,83119.0,43.0783,43.1097,43.0783,43.1097,83119.0
2016-08-09 10:30:00,54.84,54.84,54.8,54.82,202042.0,43.1097,43.1097,43.0783,43.094,202042.0
2016-08-09 10:35:00,54.82,54.82,54.79,54.82,86390.0,43.094,43.094,43.0704,43.094,86390.0
2016-08-09 10:40:00,54.81,54.83,54.79,54.83,36638.0,43.0862,43.1019,43.0704,43.1019,36638.0
2016-08-09 10:45:00,54.83,54.86,54.82,54.86,150452.0,43.1019,43.1255,43.094,43.1255,150452.0
2016-08-09 10:50:00,54.86,54.86,54.84,54.85,374018.0,43.1255,43.1255,43.1097,43.1176,374018.0
2016-08-09 10:55:00,54.84,54.88,54.84,54.85,111759.0,43.1097,43.1412,43.1097,43.1176,111759.0
2016-08-09 11:00:00,54.85,54.86,54.83,54.86,35259.0,43.1176,43.1255,43.1019,43.1255,35259.0
2016-08-09 11:05:00,54.86,54.87,54.84,54.87,90392.0,43.1255,43.1333,43.1097,43.1333,90392.0
2016-08-09 11:10:00,54.87,54.9,54.86,54.9,91424.0,43.1333,43.1569,43.1255,43.1569,91424.0
2016-08-09 11:15:00,54.89,54.9,54.86,54.87,44109.0,43.149,43.1569,43.1255,43.1333,44109.0
2016-08-09 11:20:00,54.87,54.87,54.83,54.83,72264.0,43.1333,43.1333,43.1019,43.1019,72264.0
2016-08-09 11:25:00,54.83,54.86,54.83,54.84,63739.0,43.1019,43.1255,43.1019,43.1097,63739.0
2016-08-09 11:30:00,54.85,54.86,54.84,54.85,55693.0,43.1176,43.1255,43.1097,43.1176,55693.0
2016-08-09 11:35:00,54.85,54.86,54.84,54.86,46754.0,43.1176,43.1255,43.1097,43.1255,46754.0
2016-08-09 11:40:00,54.86,54.88,54.85,54.86,51178.0,43.1255,43.1412,43.1176,43.1255,51178.0
2016-08-09 11:45:00,54.87,54.89,54.86,54.88,51099.0,43.1333,43.149,43.1255,43.1412,51099.0
2016-08-09 11:50:00,54.87,54.87,54.84,54.84,30001.0,43.1333,43.1333,43.1097,43.1097,30001.0
2016-08-09 11:55:00,54.84,54.86,54.83,54.85,87790.0,43.1097,43.1255,43.1019,43.1176,87790.0
2016-08-09 12:00:00,54.85,54.86,54.84,54.85,32134.0,43.1176,43.1255,43.1097,43.1176,32134.0
2016-08-09 12:05:00,54.85,54.85,54.84,54.85,68571.0,43.1176,43.1176,43.1097,43.1176,68571.0
2016-08-09 12:10:00,54.84,54.85,54.82,54.84,50890.0,43.1097,43.1176,43.094,43.1097,50890.0
2016-08-09 12:15:00,54.84,54.84,54.82,54.83,51362.0,43.1097,43.1097,43.094,43.1019,51362.0
2016-08-09 12:20:00,54.83,54.83,54.76,54.78,90924.0,43.1019,43.1019,43.0469,43.0626,90924.0
2016-08-09 12:25:00,54.77,54.79,54.77,54.78,48218.0,43.0547,43.0704,43.0547,43.0626,48218.0
2016-08-09 12:30:00,54.78,54.78,54.75,54.77,47942.0,43.0626,43.0626,43.039,43.0547,47942.0
2016-08-09 12:35:00,54.77,54.81,54.77,54.81,26785.0,43.0547,43.0862,43.0547,43.0862,26785.0
2016-08-09 12:40:00,54.8,54.81,54.78,54.79,60817.0,43.0783,43.0862,43.0626,43.0704,60817.0
2016-08-09 12:45:00,54.79,54.8,54.77,54.78,26326.0,43.0704,43.0783,43.0547,43.0626,26326.0
2016-08-09 12:50:00,54.79,54.79,54.75,54.79,181397.0,43.0704,43.0704,43.039,43.0704,181397.0
2016-08-09 12:55:00,54.79,54.79,54.77,54.78,139547.0,43.0704,43.0704,43.0547,43.0626,139547.0
2016-08-09 13:00:00,54.78,54.78,54.77,54.78,20049.0,43.0626,43.0626,43.0547,43.0626,20049.0
2016-08-09 13:05:00,54.77,54.78,54.76,54.77,66682.0,43.0547,43.0626,43.0469,43.0547,66682.0
2016-08-09 13:10:00,54.77,54.78,54.74,54.75,150447.0,43.0547,43.0626,43.0311,43.039,150447.0
2016-08-09 13:15:00,54.75,54.76,54.74,54.76,37477.0,43.039,43.0469,43.0311,43.0469,37477.0
2016-08-09 13:20:00,54.76,54.76,54.74,54.75,17347.0,43.0469,43.0469,43.0311,43.039,17347.0
2016-08-09 13:25:00,54.75,54.76,54.74,54.76,73834.0,43.039,43.0469,43.0311,43.0469,73834.0
2016-08-09 13:30:00,54.76,54.76,54.74,54.75,48966.0,43.0469,43.0469,43.0311,43.039,48966.0
2016-08-09 13:35:00,54.75,54.76,54.73,54.74,48806.0,43.039,43.0469,43.0233,43.0311,48806.0
2016-08-09 13:40:00,54.73,54.74,54.7,54.71,52023.0,43.0233,43.0311,42.9997,43.0075,52023.0
2016-08-09 13:45:00,54.71,54.73,54.7,54.72,58338.0,43.0075,43.0233,42.9997,43.0154,58338.0
2016-08-09 13:50:00,54.72,54.73,54.7,54.71,40491.0,43.0154,43.0233,42.9997,43.0075,40491.0
2016-08-09 13:55:00,54.72,54.72,54.69,54.71,41481.0,43.0154,43.0154,42.9918,43.0075,41481.0
2016-08-09 14:00:00,54.72,54.73,54.7,54.7,24565.0,43.0154,43.0233,42.9997,42.9997,24565.0
2016-08-09 14:05:00,54.71,54.71,54.69,54.71,51943.0,43.0075,43.0075,42.9918,43.0075,51943.0
2016-08-09 14:10:00,54.71,54.72,54.69,54.7,71385.0,43.0075,43.0154,42.9918,42.9997,71385.0
2016-08-09 14:15:00,54.69,54.72,54.68,54.72,249332.0,42.9918,43.0154,42.984,43.0154,249332.0
2016-08-09 14:20:00,54.72,54.72,54.68,54.69,48320.0,43.0154,43.0154,42.984,42.9918,48320.0
2016-08-09 14:25:00,54.69,54.7,54.68,54.68,32602.0,42.9918,42.9997,42.984,42.984,32602.0
2016-08-09 14:30:00,54.68,54.68,54.62,54.62,99978.0,42.984,42.984,42.9368,42.9368,99978.0
2016-08-09 14:35:00,54.62,54.65,54.62,54.63,47790.0,42.9368,42.9604,42.9368,42.9447,47790.0
2016-08-09 14:40:00,54.63,54.64,54.62,54.64,39735.0,42.9447,42.9525,42.9368,42.9525,39735.0
2016-08-09 14:45:00,54.64,54.65,54.62,54.63,47273.0,42.9525,42.9604,42.9368,42.9447,47273.0
2016-08-09 14:50:00,54.63,54.65,54.63,54.65,28829.0,42.9447,42.9604,42.9447,42.9604,28829.0
2016-08-09 14:55:00,54.65,54.67,54.65,54.66,106989.0,42.9604,42.9761,42.9604,42.9682,106989.0
2016-08-09 15:00:00,54.66,54.67,54.66,54.66,50302.0,42.9682,42.9761,42.9682,42.9682,50302.0
2016-08-09 15:05:00,54.66,54.67,54.65,54.66,64212.0,42.9682,42.9761,42.9604,42.9682,64212.0
2016-08-09 15:10:00,54.66,54.67,54.64,54.65,126541.0,42.9682,42.9761,42.9525,42.9604,126541.0
2016-08-09 15:15:00,54.64,54.65,54.63,54.65,101725.0,42.9525,42.9604,42.9447,42.9604,101725.0
2016-08-09 15:20:00,54.65,54.67,54.64,54.67,85978.0,42.9604,42.9761,42.9525,42.9761,85978.0
2016-08-09 15:25:00,54.66,54.68,54.66,54.68,90213.0,42.9682,42.984,42.9682,42.984,90213.0
2016-08-09 15:30:00,54.68,54.69,54.67,54.69,126919.0,42.984,42.9918,42.9761,42.9918,126919.0
2016-08-09 15:35:00,54.69,54.7,54.68,54.7,97201.0,42.9918,42.9997,42.984,42.9997,97201.0
2016-08-09 15:40:00,54.7,54.72,54.68,54.71,348268.0,42.9997,43.0154,42.984,43.0075,348268.0
2016-08-09 15:45:00,54.7,54.72,54.69,54.7,145249.0,42.9997,43.0154,42.9918,42.9997,145249.0
2016-08-09 15:50:00,54.71,54.71,54.69,54.7,167410.0,43.0075,43.0075,42.9918,42.9997,167410.0
2016-08-09 15:55:00,54.7,54.71,54.68,54.69,336761.0,42.9997,43.0075,42.984,42.9918,336761.0
2016-08-10 09:30:00,54.85,54.98,54.8,54.95,475334.0,43.1176,43.2198,43.0783,43.1962,475334.0
2016-08-10 09:35:00,54.95,55.01,54.94,54.97,281878.0,43.1962,43.2434,43.1883,43.2119,281878.0
2016-08-10 09:40:00,54.96,55.0,54.94,54.99,180816.0,43.2041,43.2355,43.1883,43.2277,180816.0
2016-08-10 09:45:00,54.99,55.0,54.95,54.97,94267.0,43.2277,43.2355,43.1962,43.2119,94267.0
2016-08-10 09:50:00,54.96,54.96,54.91,54.93,59301.0,43.2041,43.2041,43.1648,43.1805,59301.0
2016-08-10 09:55:00,54.94,54.97,54.9,54.91,72648.0,43.1883,43.2119,43.1569,43.1648,72648.0
2016-08-10 10:00:00,54.91,54.91,54.85,54.85,112602.0,43.1648,43.1648,43.1176,43.1176,112602.0
2016-08-10 10:05:00,54.86,54.91,54.85,54.91,80471.0,43.1255,43.1648,43.1176,43.1648,80471.0
2016-08-10 10:10:00,54.91,54.91,54.86,54.87,76773.0,43.1648,43.1648,43.1255,43.1333,76773.0
2016-08-10 10:15:00,54.87,54.91,54.86,54.9,118080.0,43.1333,43.1648,43.1255,43.1569,118080.0
2016-08-10 10:20:00,54.9,54.91,54.88,54.91,171685.0,43.1569,43.1648,43.1412,43.1648,171685.0
2016-08-10 10:25:00,54.91,54.92,54.89,54.92,34104.0,43.1648,43.1726,43.149,43.1726,34104.0
2016-08-10 10:30:00,54.92,54.93,54.9,54.91,166086.0,43.1726,43.1805,43.1569,43.1648,166086.0
2016-08-10 10:35:00,54.92,54.93,54.86,54.87,74834.0,43.1726,43.1805,43.1255,43.1333,74834.0
2016-08-10 10:40:00,54.87,54.88,54.86,54.88,59709.0,43.1333,43.1412,43.1255,43.1412,59709.0
2016-08-10 10:45:00,54.88,54.88,54.86,54.88,42093.0,43.1412,43.1412,43.1255,43.1412,42093.0
2016-08-10 10:50:00,54.88,54.9,54.86,54.87,87316.0,43.1412,43.1569,43.1255,43.1333,87316.0
2016-08-10 10:55:00,54.87,54.88,54.84,54.87,162064.0,43.1333,43.1412,43.1097,43.1333,162064.0
2016-08-10 11:00:00,54.87,54.9,54.86,54.9,53795.0,43.1333,43.1569,43.1255,43.1569,53795.0
2016-08-10 11:05:00,54.9,54.91,54.88,54.89,43627.0,43.1569,43.1648,43.1412,43.149,43627.0
2016-08-10 11:10:00,54.88,54.89,54.85,54.88,36332.0,43.1412,43.149,43.1176,43.1412,36332.0
2016-08-10 11:15:00,54.88,54.88,54.83,54.83,85214.0,43.1412,43.1412,43.1019,43.1019,85214.0
2016-08-10 11:20:00,54.83,54.84,54.79,54.84,144200.0,43.1019,43.1097,43.0704,43.1097,144200.0
2016-08-10 11:25:00,54.84,54.84,54.82,54.83,72093.0,43.1097,43.1097,43.094,43.1019,72093.0
2016-08-10 11:30:00,54.84,54.86,54.83,54.86,74384.0,43.1097,43.1255,43.1019,43.1255,74384.0
2016-08-10 11:35:00,54.86,54.89,54.85,54.89,15417.0,43.1255,43.149,43.1176,43.149,15417.0
2016-08-10 11:40:00,54.89,54.9,54.88,54.89,20800.0,43.149,43.1569,43.1412,43.149,20800.0
2016-08-10 11:45:00,54.9,54.91,54.88,54.9,93010.0,43.1569,43.1648,43.1412,43.1569,93010.0
2016-08-10 11:50:00,54.9,54.91,54.87,54.88,29122.0,43.1569,43.1648,43.1333,43.1412,29122.0
2016-08-10 11:55:00,54.87,54.89,54.87,54.87,18017.0,43.1333,43.149,43.1333,43.1333,18017.0
2016-08-10 12:00:00,54.86,54.89,54.85,54.88,29710.0,43.1255,43.149,43.1176,43.1412,29710.0
2016-08-10 12:05:00,54.89,54.9,54.87,54.89,105697.0,43.149,43.1569,43.1333,43.149,105697.0
2016-08-10 12:10:00,54.89,54.9,54.88,54.9,31979.0,43.149,43.1569,43.1412,43.1569,31979.0
2016-08-10 12:15:00,54.89,54.9,54.88,54.9,15348.0,43.149,43.1569,43.1412,43.1569,15348.0
2016-08-10 12:20:00,54.9,54.9,54.88,54.89,25523.0,43.1569,43.1569,43.1412,43.149,25523.0
2016-08-10 12:25:00,54.89,54.89,54.88,54.88,8032.0,43.149,43.149,43.1412,43.1412,8032.0
2016-08-10 12:30:00,54.89,54.9,54.88,54.88,19061.0,43.149,43.1569,43.1412,43.1412,19061.0
2016-08-10 12:35:00,54.89,54.91,54.88,54.91,11109.0,43.149,43.1648,43.1412,43.1648,11109.0
2016-08-10 12:40:00,54.91,54.91,54.87,54.88,116475.0,43.1648,43.1648,43.1333,43.1412,116475.0
2016-08-10 12:45:00,54.88,54.9,54.88,54.89,28864.0,43.1412,43.1569,43.1412,43.149,28864.0
2016-08-10 12:50:00,54.9,54.92,54.89,54.91,11965.0,43.1569,43.1726,43.149,43.1648,11965.0
2016-08-10 12:55:00,54.92,54.93,54.91,54.93,9308.0,43.1726,43.1805,43.1648,43.1805,9308.0
2016-08-10 13:00:00,54.93,54.94,54.92,54.93,19988.0,43.1805,43.1883,43.1726,43.1805,19988.0
2016-08-10 13:05:00,54.92,54.94,54.92,54.94,12491.0,43.1726,43.1883,43.1726,43.1883,12491.0
2016-08-10 13:10:00,54.94,54.94,54.93,54.94,24497.0,43.1883,43.1883,43.1805,43.1883,24497.0
2016-08-10 13:15:00,54.93,54.94,54.91,54.91,73300.0,43.1805,43.1883,43.1648,43.1648,73300.0
2016-08-10 13:20:00,54.91,54.92,54.9,54.91,62507.0,43.1648,43.1726,43.1569,43.1648,62507.0
2016-08-10 13:25:00,54.91,54.92,54.91,54.91,6764.0,43.1648,43.1726,43.1648,43.1648,6764.0
2016-08-10 13:30:00,54.91,54.92,54.9,54.91,24643.0,43.1648,43.1726,43.1569,43.1648,24643.0
2016-08-10 13:35:00,54.91,54.93,54.9,54.91,22141.0,43.1648,43.1805,43.1569,43.1648,22141.0
2016-08-10 13:40:00,54.91,54.93,54.9,54.93,21425.0,43.1648,43.1805,43.1569,43.1805,21425.0
2016-08-10 13:45:00,54.93,54.93,54.91,54.91,25751.0,43.1805,43.1805,43.1648,43.1648,25751.0
2016-08-10 13:50:00,54.91,54.93,54.91,54.93,25300.0,43.1648,43.1805,43.1648,43.1805,25300.0
2016-08-10 13:55:00,54.92,54.93,54.89,54.9,58253.0,43.1726,43.1805,43.149,43.1569,58253.0
2016-08-10 14:00:00,54.89,54.91,54.89,54.9,34016.0,43.149,43.1648,43.149,43.1569,34016.0
2016-08-10 14:05:00,54.89,54.92,54.86,54.88,55040.0,43.149,43.1726,43.1255,43.1412,55040.0
2016-08-10 14:10:00,54.88,54.91,54.86,54.88,55140.0,43.1412,43.1648,43.1255,43.1412,55140.0
2016-08-10 14:15:00,54.87,54.88,54.83,54.84,57345.0,43.1333,43.1412,43.1019,43.1097,57345.0
2016-08-10 14:20:00,54.85,54.85,54.82,54.84,33188.0,43.1176,43.1176,43.094,43.1097,33188.0
2016-08-10 14:25:00,54.84,54.85,54.8,54.83,39989.0,43.1097,43.1176,43.0783,43.1019,39989.0
2016-08-10 14:30:00,54.83,54.84,54.82,54.83,97647.0,43.1019,43.1097,43.094,43.1019,97647.0
2016-08-10 14:35:00,54.83,54.85,54.82,54.85,48409.0,43.1019,43.1176,43.094,43.1176,48409.0
2016-08-10 14:40:00,54.85,54.87,54.84,54.84,114306.0,43.1176,43.1333,43.1097,43.1097,114306.0
2016-08-10 14:45:00,54.85,54.87,54.84,54.87,44117.0,43.1176,43.1333,43.1097,43.1333,44117.0
2016-08-10 14:50:00,54.87,54.87,54.84,54.84,21510.0,43.1333,43.1333,43.1097,43.1097,21510.0
2016-08-10 14:55:00,54.84,54.86,54.84,54.86,34099.0,43.1097,43.1255,43.1097,43.1255,34099.0
2016-08-10 15:00:00,54.86,54.87,54.84,54.87,37510.0,43.1255,43.1333,43.1097,43.1333,37510.0
2016-08-10 15:05:00,54.87,54.88,54.86,54.88,24749.0,43.1333,43.1412,43.1255,43.1412,24749.0
2016-08-10 15:10:00,54.88,54.88,54.87,54.88,18986.0,43.1412,43.1412,43.1333,43.1412,18986.0
2016-08-10 15:15:00,54.88,54.9,54.87,54.9,173072.0,43.1412,43.1569,43.1333,43.1569,173072.0
2016-08-10 15:20:00,54.89,54.93,54.89,54.93,21811.0,43.149,43.1805,43.149,43.1805,21811.0
2016-08-10 15:25:00,54.93,54.93,54.9,54.91,45859.0,43.1805,43.1805,43.1569,43.1648,45859.0
2016-08-10 15:30:00,54.91,54.93,54.9,54.92,81571.0,43.1648,43.1805,43.1569,43.1726,81571.0
2016-08-10 15:35:00,54.92,54.93,54.89,54.91,162450.0,43.1726,43.1805,43.149,43.1648,162450.0
2016-08-10 15:40:00,54.91,54.92,54.88,54.89,170138.0,43.1648,43.1726,43.1412,43.149,170138.0
2016-08-10 15:45:00,54.88,54.9,54.87,54.88,222057.0,43.1412,43.1569,43.1333,43.1412,222057.0
2016-08-10 15:50:00,54.88,54.9,54.86,54.9,309679.0,43.1412,43.1569,43.1255,43.1569,309679.0
2016-08-10 15:55:00,54.9,54.92,54.89,54.91,935275.0,43.1569,43.1726,43.149,43.1648,935275.0
2016-08-11 09:30:00,55.03,55.18,55.03,55.13,222558.0,43.2591,43.377,43.2591,43.3377,222558.0
2016-08-11 09:35:00,55.12,55.18,55.11,55.13,157867.0,43.3298,43.377,43.322,43.3377,157867.0
2016-08-11 09:40:00,55.13,55.13,55.02,55.04,363684.0,43.3377,43.3377,43.2512,43.267,363684.0
2016-08-11 09:45:00,55.05,55.07,55.0,55.01,85758.0,43.2748,43.2905,43.2355,43.2434,85758.0
2016-08-11 09:50:00,55.0,55.05,55.0,55.04,50263.0,43.2355,43.2748,43.2355,43.267,50263.0
2016-08-11 09:55:00,55.03,55.03,54.96,54.96,59911.0,43.2591,43.2591,43.2041,43.2041,59911.0
2016-08-11 10:00:00,54.96,54.98,54.94,54.96,69242.0,43.2041,43.2198,43.1883,43.2041,69242.0
2016-08-11 10:05:00,54.96,54.97,54.92,54.93,40628.0,43.2041,43.2119,43.1726,43.1805,40628.0
2016-08-11 10:10:00,54.93,54.94,54.9,54.94,71149.0,43.1805,43.1883,43.1569,43.1883,71149.0
2016-08-11 10:15:00,54.94,54.99,54.93,54.98,48874.0,43.1883,43.2277,43.1805,43.2198,48874.0
2016-08-11 10:20:00,54.98,54.99,54.96,54.97,53648.0,43.2198,43.2277,43.2041,43.2119,53648.0
2016-08-11 10:25:00,54.97,55.0,54.96,54.99,283218.0,43.2119,43.2355,43.2041,43.2277,283218.0
2016-08-11 10:30:00,55.0,55.02,54.98,54.99,88368.0,43.2355,43.2512,43.2198,43.2277,88368.0
2016-08-11 10:35:00,55.0,55.07,54.99,55.05,55608.0,43.2355,43.2905,43.2277,43.2748,55608.0
2016-08-11 10:40:00,55.05,55.07,55.05,55.05,90508.0,43.2748,43.2905,43.2748,43.2748,90508.0
2016-08-11 10:45:00,55.05,55.09,55.05,55.07,45127.0,43.2748,43.3063,43.2748,43.2905,45127.0
2016-08-11 10:50:00,55.07,55.07,55.04,55.04,57205.0,43.2905,43.2905,43.267,43.267,57205.0
2016-08-11 10:55:00,55.05,55.05,55.02,55.03,37282.0,43.2748,43.2748,43.2512,43.2591,37282.0
2016-08-11 11:00:00,55.03,55.06,55.02,55.03,45367.0,43.2591,43.2827,43.2512,43.2591,45367.0
2016-08-11 11:05:00,55.03,55.04,55.02,55.04,29880.0,43.2591,43.267,43.2512,43.267,29880.0
2016-08-11 11:10:00,55.05,55.05,54.99,55.0,73867.0,43.2748,43.2748,43.2277,43.2355,73867.0
2016-08-11 11:15:00,55.0,55.0,54.98,54.99,30809.0,43.2355,43.2355,43.2198,43.2277,30809.0
2016-08-11 11:20:00,54.99,54.99,54.96,54.98,79010.0,43.2277,43.2277,43.2041,43.2198,79010.0
2016-08-11 11:25:00,54.98,54.98,54.95,54.98,32269.0,43.2198,43.2198,43.1962,43.2198,32269.0
2016-08-11 11:30:00,54.98,55.01,54.97,55.01,52663.0,43.2198,43.2434,43.2119,43.2434,52663.0
2016-08-11 11:35:00,55.02,55.02,54.99,54.99,51555.0,43.2512,43.2512,43.2277,43.2277,51555.0
2016-08-11 11:40:00,55.0,55.0,54.97,54.98,216705.0,43.2355,43.2355,43.2119,43.2198,216705.0
2016-08-11 11:45:00,54.98,54.99,54.96,54.97,76722.0,43.2198,43.2277,43.2041,43.2119,76722.0
2016-08-11 11:50:00,54.96,54.98,54.95,54.96,52277.0,43.2041,43.2198,43.1962,43.2041,52277.0
2016-08-11 11:55:00,54.97,54.97,54.95,54.96,46997.0,43.2119,43.2119,43.1962,43.2041,46997.0
2016-08-11 12:00:00,54.96,54.98,54.95,54.96,38891.0,43.2041,43.2198,43.1962,43.2041,38891.0
2016-08-11 12:05:00,54.96,54.97,54.94,54.95,30118.0,43.2041,43.2119,43.1883,43.1962,30118.0
2016-08-11 12:10:00,54.95,54.95,54.93,54.93,46580.0,43.1962,43.1962,43.1805,43.1805,46580.0
2016-08-11 12:15:00,54.93,54.94,54.92,54.92,23144.0,43.1805,43.1883,43.1726,43.1726,23144.0
2016-08-11 12:20:00,54.93,54.95,54.92,54.95,64216.0,43.1805,43.1962,43.1726,43.1962,64216.0
2016-08-11 12:25:00,54.95,54.95,54.92,54.93,43093.0,43.1962,43.1962,43.1726,43.1805,43093.0
2016-08-11 12:30:00,54.93,54.95,54.92,54.94,19506.0,43.1805,43.1962,43.1726,43.1883,19506.0
2016-08-11 12:35:00,54.94,54.95,54.92,54.94,29888.0,43.1883,43.1962,43.1726,43.1883,29888.0
2016-08-11 12:40:00,54.93,54.94,54.91,54.93,39439.0,43.1805,43.1883,43.1648,43.1805,39439.0
2016-08-11 12:45:00,54.94,54.94,54.92,54.93,8078.0,43.1883,43.1883,43.1726,43.1805,8078.0
2016-08-11 12:50:00,54.93,54.93,54.91,54.91,79218.0,43.1805,43.1805,43.1648,43.1648,79218.0
2016-08-11 12:55:00,54.92,54.92,54.9,54.91,87267.0,43.1726,43.1726,43.1569,43.1648,87267.0
2016-08-11 13:00:00,54.91,54.96,54.91,54.96,48638.0,43.1648,43.2041,43.1648,43.2041,48638.0
2016-08-11 13:05:00,54.96,54.96,54.94,54.95,105658.0,43.2041,43.2041,43.1883,43.1962,105658.0
2016-08-11 13:10:00,54.95,54.95,54.92,54.92,133592.0,43.1962,43.1962,43.1726,43.1726,133592.0
2016-08-11 13:15:00,54.93,54.94,54.91,54.92,166084.0,43.1805,43.1883,43.1648,43.1726,166084.0
2016-08-11 13:20:00,54.92,54.93,54.91,54.92,41833.0,43.1726,43.1805,43.1648,43.1726,41833.0
2016-08-11 13:25:00,54.92,54.95,54.92,54.93,51671.0,43.1726,43.1962,43.1726,43.1805,51671.0
2016-08-11 13:30:00,54.94,54.96,54.93,54.93,42936.0,43.1883,43.2041,43.1805,43.1805,42936.0
2016-08-11 13:35:00,54.93,54.94,54.92,54.92,28380.0,43.1805,43.1883,43.1726,43.1726,28380.0
2016-08-11 13:40:00,54.92,54.93,54.91,54.91,69395.0,43.1726,43.1805,43.1648,43.1648,69395.0
2016-08-11 13:45:00,54.92,54.92,54.91,54.91,14178.0,43.1726,43.1726,43.1648,43.1648,14178.0
2016-08-11 13:50:00,54.91,54.93,54.91,54.92,35344.0,43.1648,43.1805,43.1648,43.1726,35344.0
2016-08-11 13:55:00,54.92,54.92,54.89,54.9,40544.0,43.1726,43.1726,43.149,43.1569,40544.0
2016-08-11 14:00:00,54.9,54.93,54.89,54.92,36077.0,43.1569,43.1805,43.149,43.1726,36077.0
2016-08-11 14:05:00,54.92,54.94,54.91,54.91,79522.0,43.1726,43.1883,43.1648,43.1648,79522.0
2016-08-11 14:10:00,54.91,54.93,54.91,54.91,42592.0,43.1648,43.1805,43.1648,43.1648,42592.0
2016-08-11 14:15:00,54.91,54.93,54.91,54.92,55129.0,43.1648,43.1805,43.1648,43.1726,55129.0
2016-08-11 14:20:00,54.92,54.92,54.9,54.91,36637.0,43.1726,43.1726,43.1569,43.1648,36637.0
2016-08-11 14:25:00,54.91,54.93,54.91,54.92,26765.0,43.1648,43.1805,43.1648,43.1726,26765.0
2016-08-11 14:30:00,54.93,54.93,54.9,54.93,50058.0,43.1805,43.1805,43.1569,43.1805,50058.0
2016-08-11 14:35:00,54.93,54.94,54.92,54.93,28832.0,43.1805,43.1883,43.1726,43.1805,28832.0
2016-08-11 14:40:00,54.93,54.94,54.91,54.92,73590.0,43.1805,43.1883,43.1648,43.1726,73590.0
2016-08-11 14:45:00,54.93,54.93,54.92,54.93,22755.0,43.1805,43.1805,43.1726,43.1805,22755.0
2016-08-11 14:50:00,54.93,54.95,54.92,54.93,135454.0,43.1805,43.1962,43.1726,43.1805,135454.0
2016-08-11 14:55:00,54.92,54.92,54.88,54.92,34390.0,43.1726,43.1726,43.1412,43.1726,34390.0
2016-08-11 15:00:00,54.91,54.94,54.91,54.92,68375.0,43.1648,43.1883,43.1648,43.1726,68375.0
2016-08-11 15:05:00,54.91,54.94,54.9,54.93,115041.0,43.1648,43.1883,43.1569,43.1805,115041.0
2016-08-11 15:10:00,54.92,54.93,54.92,54.93,27427.0,43.1726,43.1805,43.1726,43.1805,27427.0
2016-08-11 15:15:00,54.92,54.94,54.91,54.94,56104.0,43.1726,43.1883,43.1648,43.1883,56104.0
2016-08-11 15:20:00,54.94,54.94,54.92,54.93,54625.0,43.1883,43.1883,43.1726,43.1805,54625.0
2016-08-11 15:25:00,54.93,54.94,54.91,54.93,85468.0,43.1805,43.1883,43.1648,43.1805,85468.0
2016-08-11 15:30:00,54.93,54.94,54.92,54.94,80122.0,43.1805,43.1883,43.1726,43.1883,80122.0
2016-08-11 15:35:00,54.94,54.94,54.92,54.94,74926.0,43.1883,43.1883,43.1726,43.1883,74926.0
2016-08-11 15:40:00,54.94,54.97,54.93,54.97,299623.0,43.1883,43.2119,43.1805,43.2119,299623.0
2016-08-11 15:45:00,54.97,54.99,54.96,54.98,123641.0,43.2119,43.2277,43.2041,43.2198,123641.0
2016-08-11 15:50:00,54.98,54.99,54.96,54.96,120435.0,43.2198,43.2277,43.2041,43.2041,120435.0
2016-08-11 15:55:00,54.96,54.97,54.9,54.9,642943.0,43.2041,43.2119,43.1569,43.1569,642943.0
2016-08-12 09:30:00,55.0,55.08,54.98,55.07,338395.0,43.2355,43.2984,43.2198,43.2905,338395.0
2016-08-12 09:35:00,55.07,55.07,54.97,54.99,141425.0,43.2905,43.2905,43.2119,43.2277,141425.0
2016-08-12 09:40:00,55.0,55.0,54.97,54.99,148148.0,43.2355,43.2355,43.2119,43.2277,148148.0
2016-08-12 09:45:00,54.99,55.03,54.98,55.0,61654.0,43.2277,43.2591,43.2198,43.2355,61654.0
2016-08-12 09:50:00,55.0,55.01,54.96,55.0,67838.0,43.2355,43.2434,43.2041,43.2355,67838.0
2016-08-12 09:55:00,55.0,55.03,54.99,55.02,120149.0,43.2355,43.2591,43.2277,43.2512,120149.0
2016-08-12 10:00:00,55.02,55.07,55.01,55.06,313200.0,43.2512,43.2905,43.2434,43.2827,313200.0
2016-08-12 10:05:00,55.06,55.09,55.05,55.06,184897.0,43.2827,43.3063,43.2748,43.2827,184897.0
2016-08-12 10:10:00,55.06,55.09,55.04,55.08,55278.0,43.2827,43.3063,43.267,43.2984,55278.0
2016-08-12 10:15:00,55.09,55.09,55.07,55.08,22950.0,43.3063,43.3063,43.2905,43.2984,22950.0
2016-08-12 10:20:00,55.07,55.12,55.05,55.1,37496.0,43.2905,43.3298,43.2748,43.3141,37496.0
2016-08-12 10:25:00,55.1,55.12,55.09,55.11,15472.0,43.3141,43.3298,43.3063,43.322,15472.0
2016-08-12 10:30:00,55.11,55.11,55.08,55.08,85269.0,43.322,43.322,43.2984,43.2984,85269.0
2016-08-12 10:35:00,55.08,55.1,55.07,55.09,155577.0,43.2984,43.3141,43.2905,43.3063,155577.0
2016-08-12 10:40:00,55.08,55.1,55.07,55.09,150906.0,43.2984,43.3141,43.2905,43.3063,150906.0
2016-08-12 10:45:00,55.09,55.1,55.08,55.09,12675.0,43.3063,43.3141,43.2984,43.3063,12675.0
2016-08-12 10:50:00,55.09,55.11,55.09,55.11,27702.0,43.3063,43.322,43.3063,43.322,27702.0
2016-08-12 10:55:00,55.1,55.11,55.09,55.1,9814.0,43.3141,43.322,43.3063,43.3141,9814.0
2016-08-12 11:00:00,55.1,55.12,55.09,55.11,219024.0,43.3141,43.3298,43.3063,43.322,219024.0
2016-08-12 11:05:00,55.11,55.12,55.1,55.1,35431.0,43.322,43.3298,43.3141,43.3141,35431.0
2016-08-12 11:10:00,55.1,55.12,55.1,55.1,63102.0,43.3141,43.3298,43.3141,43.3141,63102.0
2016-08-12 11:15:00,55.11,55.13,55.1,55.12,53975.0,43.322,43.3377,43.3141,43.3298,53975.0
2016-08-12 11:20:00,55.11,55.12,55.11,55.12,36033.0,43.322,43.3298,43.322,43.3298,36033.0
2016-08-12 11:25:00,55.12,55.13,55.11,55.12,82501.0,43.3298,43.3377,43.322,43.3298,82501.0
2016-08-12 11:30:00,55.12,55.13,55.11,55.11,101628.0,43.3298,43.3377,43.322,43.322,101628.0
2016-08-12 11:35:00,55.11,55.11,55.1,55.1,27202.0,43.322,43.322,43.3141,43.3141,27202.0
2016-08-12 11:40:00,55.11,55.11,55.08,55.1,90131.0,43.322,43.322,43.2984,43.3141,90131.0
2016-08-12 11:45:00,55.1,55.1,55.09,55.1,35038.0,43.3141,43.3141,43.3063,43.3141,35038.0
2016-08-12 11:50:00,55.1,55.12,55.09,55.1,49684.0,43.3141,43.3298,43.3063,43.3141,49684.0
2016-08-12 11:55:00,55.1,55.13,55.09,55.13,57291.0,43.3141,43.3377,43.3063,43.3377,57291.0
2016-08-12 12:00:00,55.13,55.15,55.12,55.13,73658.0,43.3377,43.3534,43.3298,43.3377,73658.0
2016-08-12 12:05:00,55.13,55.13,55.1,55.11,85552.0,43.3377,43.3377,43.3141,43.322,85552.0
2016-08-12 12:10:00,55.11,55.11,55.09,55.09,56872.0,43.322,43.322,43.3063,43.3063,56872.0
2016-08-12 12:15:00,55.09,55.1,55.07,55.08,67150.0,43.3063,43.3141,43.2905,43.2984,67150.0
2016-08-12 12:20:00,55.08,55.1,55.07,55.09,63116.0,43.2984,43.3141,43.2905,43.3063,63116.0
2016-08-12 12:25:00,55.09,55.1,55.07,55.07,99989.0,43.3063,43.3141,43.2905,43.2905,99989.0
2016-08-12 12:30:00,55.07,55.08,55.05,55.05,171578.0,43.2905,43.2984,43.2748,43.2748,171578.0
2016-08-12 12:35:00,55.06,55.07,55.05,55.06,69005.0,43.2827,43.2905,43.2748,43.2827,69005.0
2016-08-12 12:40:00,55.06,55.06,55.04,55.05,51008.0,43.2827,43.2827,43.267,43.2748,51008.0
2016-08-12 12:45:00,55.05,55.05,55.03,55.03,37451.0,43.2748,43.2748,43.2591,43.2591,37451.0
2016-08-12 12:50:00,55.03,55.04,55.02,55.02,36577.0,43.2591,43.267,43.2512,43.2512,36577.0
2016-08-12 12:55:00,55.02,55.03,55.02,55.02,48449.0,43.2512,43.2591,43.2512,43.2512,48449.0
2016-08-12 13:00:00,55.02,55.03,55.01,55.01,66272.0,43.2512,43.2591,43.2434,43.2434,66272.0
2016-08-12 13:05:00,55.01,55.02,54.96,54.99,684167.0,43.2434,43.2512,43.2041,43.2277,684167.0
2016-08-12 13:10:00,54.99,55.01,54.99,55.01,51479.0,43.2277,43.2434,43.2277,43.2434,51479.0
2016-08-12 13:15:00,55.0,55.01,54.99,55.01,39604.0,43.2355,43.2434,43.2277,43.2434,39604.0
2016-08-12 13:20:00,55.01,55.02,55.0,55.0,32647.0,43.2434,43.2512,43.2355,43.2355,32647.0
2016-08-12 13:25:00,55.01,55.02,55.0,55.02,32330.0,43.2434,43.2512,43.2355,43.2512,32330.0
2016-08-12 13:30:00,55.02,55.02,55.0,55.0,24591.0,43.2512,43.2512,43.2355,43.2355,24591.0
2016-08-12 13:35:00,55.0,55.01,54.99,54.99,23913.0,43.2355,43.2434,43.2277,43.2277,23913.0
2016-08-12 13:40:00,54.99,55.0,54.99,54.99,22583.0,43.2277,43.2355,43.2277,43.2277,22583.0
2016-08-12 13:45:00,54.99,55.0,54.98,54.98,66692.0,43.2277,43.2355,43.2198,43.2198,66692.0
2016-08-12 13:50:00,54.99,55.01,54.98,55.01,40349.0,43.2277,43.2434,43.2198,43.2434,40349.0
2016-08-12 13:55:00,55.01,55.02,55.0,55.01,42929.0,43.2434,43.2512,43.2355,43.2434,42929.0
2016-08-12 14:00:00,55.01,55.01,54.99,55.0,47851.0,43.2434,43.2434,43.2277,43.2355,47851.0
2016-08-12 14:05:00,55.0,55.03,54.99,55.01,86350.0,43.2355,43.2591,43.2277,43.2434,86350.0
2016-08-12 14:10:00,55.01,55.03,55.01,55.03,39281.0,43.2434,43.2591,43.2434,43.2591,39281.0
2016-08-12 14:15:00,55.02,55.03,55.01,55.01,34563.0,43.2512,43.2591,43.2434,43.2434,34563.0
2016-08-12 14:20:00,55.01,55.02,55.0,55.0,50730.0,43.2434,43.2512,43.2355,43.2355,50730.0
2016-08-12 14:25:00,55.01,55.02,55.0,55.0,150158.0,43.2434,43.2512,43.2355,43.2355,150158.0
2016-08-12 14:30:00,55.0,55.01,54.99,55.01,26483.0,43.2355,43.2434,43.2277,43.2434,26483.0
2016-08-12 14:35:00,55.01,55.02,55.0,55.01,40898.0,43.2434,43.2512,43.2355,43.2434,40898.0
2016-08-12 14:40:00,55.02,55.04,55.01,55.03,192281.0,43.2512,43.267,43.2434,43.2591,192281.0
2016-08-12 14:45:00,55.03,55.06,55.03,55.05,72416.0,43.2591,43.2827,43.2591,43.2748,72416.0
2016-08-12 14:50:00,55.06,55.06,55.04,55.04,36359.0,43.2827,43.2827,43.267,43.267,36359.0
2016-08-12 14:55:00,55.04,55.06,55.04,55.05,110822.0,43.267,43.2827,43.267,43.2748,110822.0
2016-08-12 15:00:00,55.06,55.08,55.05,55.07,62089.0,43.2827,43.2984,43.2748,43.2905,62089.0
2016-08-12 15:05:00,55.07,55.09,55.06,55.08,101792.0,43.2905,43.3063,43.2827,43.2984,101792.0
2016-08-12 15:10:00,55.08,55.08,55.04,55.05,90130.0,43.2984,43.2984,43.267,43.2748,90130.0
2016-08-12 15:15:00,55.05,55.06,55.03,55.05,59518.0,43.2748,43.2827,43.2591,43.2748,59518.0
2016-08-12 15:20:00,55.05,55.06,55.04,55.04,31946.0,43.2748,43.2827,43.267,43.267,31946.0
2016-08-12 15:25:00,55.04,55.07,55.04,55.07,71897.0,43.267,43.2905,43.267,43.2905,71897.0
2016-08-12 15:30:00,55.06,55.07,55.05,55.07,136195.0,43.2827,43.2905,43.2748,43.2905,136195.0
2016-08-12 15:35:00,55.07,55.1,55.06,55.09,223472.0,43.2905,43.3141,43.2827,43.3063,223472.0
2016-08-12 15:40:00,55.09,55.11,55.08,55.11,164459.0,43.3063,43.322,43.2984,43.322,164459.0
2016-08-12 15:45:00,55.11,55.11,55.09,55.1,156772.0,43.322,43.322,43.3063,43.3141,156772.0
2016-08-12 15:50:00,55.09,55.1,55.07,55.08,159860.0,43.3063,43.3141,43.2905,43.2984,159860.0
2016-08-12 15:55:00,55.08,55.08,55.05,55.06,565171.0,43.2984,43.2984,43.2748,43.2827,565171.0
2016-08-15 09:30:00,55.16,55.25,54.99,55.0,223853.0,43.3613,43.432,43.2277,43.2355,223853.0
2016-08-15 09:35:00,55.0,55.07,55.0,55.05,93848.0,43.2355,43.2905,43.2355,43.2748,93848.0
2016-08-15 09:40:00,55.04,55.08,55.03,55.08,93982.0,43.267,43.2984,43.2591,43.2984,93982.0
2016-08-15 09:45:00,55.07,55.1,55.06,55.1,48834.0,43.2905,43.3141,43.2827,43.3141,48834.0
2016-08-15 09:50:00,55.1,55.11,55.07,55.11,50283.0,43.3141,43.322,43.2905,43.322,50283.0
2016-08-15 09:55:00,55.1,55.12,55.08,55.12,145029.0,43.3141,43.3298,43.2984,43.3298,145029.0
2016-08-15 10:00:00,55.12,55.12,55.08,55.08,93946.0,43.3298,43.3298,43.2984,43.2984,93946.0
2016-08-15 10:05:00,55.09,55.12,55.08,55.11,99307.0,43.3063,43.3298,43.2984,43.322,99307.0
2016-08-15 10:10:00,55.11,55.13,55.1,55.1,58959.0,43.322,43.3377,43.3141,43.3141,58959.0
2016-08-15 10:15:00,55.1,55.11,55.07,55.07,25014.0,43.3141,43.322,43.2905,43.2905,25014.0
2016-08-15 10:20:00,55.07,55.08,55.05,55.06,199841.0,43.2905,43.2984,43.2748,43.2827,199841.0
2016-08-15 10:25:00,55.06,55.07,55.04,55.05,79928.0,43.2827,43.2905,43.267,43.2748,79928.0
2016-08-15 10:30:00,55.06,55.09,55.06,55.08,42092.0,43.2827,43.3063,43.2827,43.2984,42092.0
2016-08-15 10:35:00,55.08,55.1,55.07,55.08,61941.0,43.2984,43.3141,43.2905,43.2984,61941.0
2016-08-15 10:40:00,55.09,55.1,55.07,55.08,39094.0,43.3063,43.3141,43.2905,43.2984,39094.0
2016-08-15 10:45:00,55.08,55.09,55.05,55.06,92180.0,43.2984,43.3063,43.2748,43.2827,92180.0
2016-08-15 10:50:00,55.07,55.07,55.03,55.04,144576.0,43.2905,43.2905,43.2591,43.267,144576.0
2016-08-15 10:55:00,55.05,55.06,55.03,55.06,61236.0,43.2748,43.2827,43.2591,43.2827,61236.0
2016-08-15 11:00:00,55.06,55.07,55.05,55.06,24866.0,43.2827,43.2905,43.2748,43.2827,24866.0
2016-08-15 11:05:00,55.07,55.07,55.05,55.05,17947.0,43.2905,43.2905,43.2748,43.2748,17947.0
2016-08-15 11:10:00,55.05,55.07,55.04,55.07,68190.0,43.2748,43.2905,43.267,43.2905,68190.0
2016-08-15 11:15:00,55.07,55.07,55.05,55.05,31183.0,43.2905,43.2905,43.2748,43.2748,31183.0
2016-08-15 11:20:00,55.05,55.06,55.04,55.04,58451.0,43.2748,43.2827,43.267,43.267,58451.0
2016-08-15 11:25:00,55.04,55.05,55.03,55.04,39796.0,43.267,43.2748,43.2591,43.267,39796.0
2016-08-15 11:30:00,55.04,55.05,55.03,55.05,91735.0,43.267,43.2748,43.2591,43.2748,91735.0
2016-08-15 11:35:00,55.04,55.05,55.03,55.04,221703.0,43.267,43.2748,43.2591,43.267,221703.0
2016-08-15 11:40:00,55.03,55.04,55.03,55.04,35946.0,43.2591,43.267,43.2591,43.267,35946.0
2016-08-15 11:45:00,55.04,55.05,55.03,55.05,32120.0,43.267,43.2748,43.2591,43.2748,32120.0
2016-08-15 11:50:00,55.04,55.06,55.03,55.05,52527.0,43.267,43.2827,43.2591,43.2748,52527.0
2016-08-15 11:55:00,55.05,55.06,55.03,55.03,90307.0,43.2748,43.2827,43.2591,43.2591,90307.0
2016-08-15 12:00:00,55.04,55.06,55.03,55.05,71245.0,43.267,43.2827,43.2591,43.2748,71245.0
2016-08-15 12:05:00,55.04,55.05,55.03,55.03,20463.0,43.267,43.2748,43.2591,43.2591,20463.0
2016-08-15 12:10:00,55.04,55.04,55.02,55.03,26562.0,43.267,43.267,43.2512,43.2591,26562.0
2016-08-15 12:15:00,55.03,55.04,55.02,55.03,46187.0,43.2591,43.267,43.2512,43.2591,46187.0
2016-08-15 12:20:00,55.03,55.06,55.03,55.04,38850.0,43.2591,43.2827,43.2591,43.267,38850.0
2016-08-15 12:25:00,55.05,55.05,55.03,55.04,24582.0,43.2748,43.2748,43.2591,43.267,24582.0
2016-08-15 12:30:00,55.04,55.05,55.02,55.02,21125.0,43.267,43.2748,43.2512,43.2512,21125.0
2016-08-15 12:35:00,55.03,55.03,55.0,55.01,27435.0,43.2591,43.2591,43.2355,43.2434,27435.0
2016-08-15 12:40:00,55.01,55.03,55.0,55.02,30538.0,43.2434,43.2591,43.2355,43.2512,30538.0
2016-08-15 12:45:00,55.01,55.02,55.01,55.01,4724.0,43.2434,43.2512,43.2434,43.2434,4724.0
2016-08-15 12:50:00,55.01,55.03,55.01,55.03,22773.0,43.2434,43.2591,43.2434,43.2591,22773.0
2016-08-15 12:55:00,55.02,55.03,55.01,55.03,63221.0,43.2512,43.2591,43.2434,43.2591,63221.0
2016-08-15 13:00:00,55.03,55.04,55.02,55.04,13280.0,43.2591,43.267,43.2512,43.267,13280.0
2016-08-15 13:05:00,55.03,55.03,55.01,55.01,11738.0,43.2591,43.2591,43.2434,43.2434,11738.0
2016-08-15 13:10:00,55.02,55.02,54.98,55.0,158099.0,43.2512,43.2512,43.2198,43.2355,158099.0
2016-08-15 13:15:00,55.0,55.02,54.99,55.0,26493.0,43.2355,43.2512,43.2277,43.2355,26493.0
2016-08-15 13:20:00,55.01,55.02,54.99,55.0,78412.0,43.2434,43.2512,43.2277,43.2355,78412.0
2016-08-15 13:25:00,55.0,55.04,54.99,55.04,90061.0,43.2355,43.267,43.2277,43.267,90061.0
2016-08-15 13:30:00,55.04,55.05,55.03,55.03,33205.0,43.267,43.2748,43.2591,43.2591,33205.0
2016-08-15 13:35:00,55.04,55.04,55.03,55.04,9599.0,43.267,43.267,43.2591,43.267,9599.0
2016-08-15 13:40:00,55.04,55.05,55.03,55.05,14128.0,43.267,43.2748,43.2591,43.2748,14128.0
2016-08-15 13:45:00,55.05,55.05,55.04,55.04,54320.0,43.2748,43.2748,43.267,43.267,54320.0
2016-08-15 13:50:00,55.04,55.05,55.04,55.04,19822.0,43.267,43.2748,43.267,43.267,19822.0
2016-08-15 13:55:00,55.05,55.05,55.02,55.03,51945.0,43.2748,43.2748,43.2512,43.2591,51945.0
2016-08-15 14:00:00,55.03,55.03,55.0,55.0,31891.0,43.2591,43.2591,43.2355,43.2355,31891.0
2016-08-15 14:05:00,55.0,55.01,54.99,55.0,91401.0,43.2355,43.2434,43.2277,43.2355,91401.0
2016-08-15 14:10:00,55.0,55.0,54.98,54.99,112200.0,43.2355,43.2355,43.2198,43.2277,112200.0
2016-08-15 14:15:00,54.98,54.99,54.97,54.97,48695.0,43.2198,43.2277,43.2119,43.2119,48695.0
2016-08-15 14:20:00,54.97,54.98,54.96,54.98,52027.0,43.2119,43.2198,43.2041,43.2198,52027.0
2016-08-15 14:25:00,54.97,55.0,54.97,55.0,75219.0,43.2119,43.2355,43.2119,43.2355,75219.0
2016-08-15 14:30:00,55.0,55.0,54.98,54.99,18199.0,43.2355,43.2355,43.2198,43.2277,18199.0
2016-08-15 14:35:00,54.98,55.01,54.98,55.01,58139.0,43.2198,43.2434,43.2198,43.2434,58139.0
2016-08-15 14:40:00,55.01,55.03,55.0,55.03,38086.0,43.2434,43.2591,43.2355,43.2591,38086.0
2016-08-15 14:45:00,55.03,55.04,55.02,55.04,16822.0,43.2591,43.267,43.2512,43.267,16822.0
2016-08-15 14:50:00,55.04,55.04,55.01,55.02,24107.0,43.267,43.267,43.2434,43.2512,24107.0
2016-08-15 14:55:00,55.02,55.02,55.0,55.02,55719.0,43.2512,43.2512,43.2355,43.2512,55719.0
2016-08-15 15:00:00,55.02,55.03,55.01,55.02,101129.0,43.2512,43.2591,43.2434,43.2512,101129.0
2016-08-15 15:05:00,55.02,55.03,55.01,55.03,34770.0,43.2512,43.2591,43.2434,43.2591,34770.0
2016-08-15 15:10:00,55.03,55.03,55.0,55.0,48901.0,43.2591,43.2591,43.2355,43.2355,48901.0
2016-08-15 15:15:00,55.01,55.02,54.99,55.0,71588.0,43.2434,43.2512,43.2277,43.2355,71588.0
2016-08-15 15:20:00,55.0,55.01,54.99,55.0,48490.0,43.2355,43.2434,43.2277,43.2355,48490.0
2016-08-15 15:25:00,55.01,55.01,54.99,55.01,105002.0,43.2434,43.2434,43.2277,43.2434,105002.0
2016-08-15 15:30:00,55.0,55.02,55.0,55.02,63473.0,43.2355,43.2512,43.2355,43.2512,63473.0
2016-08-15 15:35:00,55.01,55.02,54.99,55.0,99015.0,43.2434,43.2512,43.2277,43.2355,99015.0
2016-08-15 15:40:00,55.0,55.03,54.99,55.02,150909.0,43.2355,43.2591,43.2277,43.2512,150909.0
2016-08-15 15:45:00,55.02,55.03,54.98,55.0,692499.0,43.2512,43.2591,43.2198,43.2355,692499.0
2016-08-15 15:50:00,55.0,55.01,54.98,54.98,212746.0,43.2355,43.2434,43.2198,43.2198,212746.0
2016-08-15 15:55:00,54.99,54.99,54.97,54.98,641967.0,43.2277,43.2277,43.2119,43.2198,641967.0
2016-08-16 09:30:00,54.87,54.88,54.76,54.78,188293.0,43.1333,43.1412,43.0469,43.0626,188293.0
2016-08-16 09:35:00,54.78,54.84,54.76,54.83,82923.0,43.0626,43.1097,43.0469,43.1019,82923.0
2016-08-16 09:40:00,54.82,54.83,54.73,54.73,66382.0,43.094,43.1019,43.0233,43.0233,66382.0
2016-08-16 09:45:00,54.73,54.75,54.7,54.74,274777.0,43.0233,43.039,42.9997,43.0311,274777.0
2016-08-16 09:50:00,54.74,54.75,54.7,54.75,103430.0,43.0311,43.039,42.9997,43.039,103430.0
2016-08-16 09:55:00,54.75,54.76,54.72,54.76,156257.0,43.039,43.0469,43.0154,43.0469,156257.0
2016-08-16 10:00:00,54.76,54.77,54.72,54.77,104337.0,43.0469,43.0547,43.0154,43.0547,104337.0
2016-08-16 10:05:00,54.76,54.8,54.75,54.8,82177.0,43.0469,43.0783,43.039,43.0783,82177.0
2016-08-16 10:10:00,54.8,54.82,54.79,54.8,114984.0,43.0783,43.094,43.0704,43.0783,114984.0
2016-08-16 10:15:00,54.79,54.79,54.76,54.79,98845.0,43.0704,43.0704,43.0469,43.0704,98845.0
2016-08-16 10:20:00,54.79,54.8,54.77,54.8,124472.0,43.0704,43.0783,43.0547,43.0783,124472.0
2016-08-16 10:25:00,54.79,54.83,54.78,54.8,27001.0,43.0704,43.1019,43.0626,43.0783,27001.0
2016-08-16 10:30:00,54.8,54.82,54.78,54.8,47435.0,43.0783,43.094,43.0626,43.0783,47435.0
2016-08-16 10:35:00,54.8,54.82,54.79,54.81,140259.0,43.0783,43.094,43.0704,43.0862,140259.0
2016-08-16 10:40:00,54.82,54.85,54.81,54.81,46024.0,43.094,43.1176,43.0862,43.0862,46024.0
2016-08-16 10:45:00,54.82,54.85,54.81,54.83,24537.0,43.094,43.1176,43.0862,43.1019,24537.0
2016-08-16 10:50:00,54.84,54.85,54.83,54.83,36236.0,43.1097,43.1176,43.1019,43.1019,36236.0
2016-08-16 10:55:00,54.83,54.84,54.81,54.83,59620.0,43.1019,43.1097,43.0862,43.1019,59620.0
2016-08-16 11:00:00,54.83,54.83,54.82,54.82,21657.0,43.1019,43.1019,43.094,43.094,21657.0
2016-08-16 11:05:00,54.83,54.84,54.81,54.83,14875.0,43.1019,43.1097,43.0862,43.1019,14875.0
2016-08-16 11:10:00,54.83,54.85,54.83,54.85,7443.0,43.1019,43.1176,43.1019,43.1176,7443.0
2016-08-16 11:15:00,54.85,54.86,54.84,54.85,45054.0,43.1176,43.1255,43.1097,43.1176,45054.0
2016-08-16 11:20:00,54.86,54.86,54.85,54.85,115272.0,43.1255,43.1255,43.1176,43.1176,115272.0
2016-08-16 11:25:00,54.86,54.86,54.84,54.85,32934.0,43.1255,43.1255,43.1097,43.1176,32934.0
2016-08-16 11:30:00,54.84,54.84,54.81,54.81,24590.0,43.1097,43.1097,43.0862,43.0862,24590.0
2016-08-16 11:35:00,54.82,54.82,54.8,54.82,11837.0,43.094,43.094,43.0783,43.094,11837.0
2016-08-16 11:40:00,54.81,54.83,54.78,54.79,31118.0,43.0862,43.1019,43.0626,43.0704,31118.0
2016-08-16 11:45:00,54.8,54.83,54.79,54.83,27776.0,43.0783,43.1019,43.0704,43.1019,27776.0
2016-08-16 11:50:00,54.83,54.85,54.82,54.83,26661.0,43.1019,43.1176,43.094,43.1019,26661.0
2016-08-16 11:55:00,54.83,54.84,54.81,54.83,45244.0,43.1019,43.1097,43.0862,43.1019,45244.0
2016-08-16 12:00:00,54.82,54.83,54.81,54.83,67692.0,43.094,43.1019,43.0862,43.1019,67692.0
2016-08-16 12:05:00,54.83,54.83,54.82,54.83,14318.0,43.1019,43.1019,43.094,43.1019,14318.0
2016-08-16 12:10:00,54.83,54.85,54.83,54.84,109528.0,43.1019,43.1176,43.1019,43.1097,109528.0
2016-08-16 12:15:00,54.84,54.85,54.83,54.84,21468.0,43.1097,43.1176,43.1019,43.1097,21468.0
2016-08-16 12:20:00,54.84,54.84,54.82,54.83,67615.0,43.1097,43.1097,43.094,43.1019,67615.0
2016-08-16 12:25:00,54.83,54.83,54.81,54.82,24560.0,43.1019,43.1019,43.0862,43.094,24560.0
2016-08-16 12:30:00,54.82,54.82,54.81,54.82,7759.0,43.094,43.094,43.0862,43.094,7759.0
2016-08-16 12:35:00,54.82,54.83,54.81,54.83,15109.0,43.094,43.1019,43.0862,43.1019,15109.0
2016-08-16 12:40:00,54.83,54.84,54.81,54.84,44981.0,43.1019,43.1097,43.0862,43.1097,44981.0
2016-08-16 12:45:00,54.84,54.84,54.82,54.84,13376.0,43.1097,43.1097,43.094,43.1097,13376.0
2016-08-16 12:50:00,54.84,54.84,54.83,54.83,18429.0,43.1097,43.1097,43.1019,43.1019,18429.0
2016-08-16 12:55:00,54.83,54.84,54.83,54.84,15283.0,43.1019,43.1097,43.1019,43.1097,15283.0
2016-08-16 13:00:00,54.83,54.84,54.82,54.84,62230.0,43.1019,43.1097,43.094,43.1097,62230.0
2016-08-16 13:05:00,54.83,54.83,54.8,54.8,83314.0,43.1019,43.1019,43.0783,43.0783,83314.0
2016-08-16 13:10:00,54.81,54.81,54.78,54.79,8571.0,43.0862,43.0862,43.0626,43.0704,8571.0
2016-08-16 13:15:00,54.78,54.79,54.77,54.78,30802.0,43.0626,43.0704,43.0547,43.0626,30802.0
2016-08-16 13:20:00,54.78,54.78,54.76,54.77,22444.0,43.0626,43.0626,43.0469,43.0547,22444.0
2016-08-16 13:25:00,54.78,54.79,54.77,54.78,18468.0,43.0626,43.0704,43.0547,43.0626,18468.0
2016-08-16 13:30:00,54.78,54.78,54.77,54.77,8493.0,43.0626,43.0626,43.0547,43.0547,8493.0
2016-08-16 13:35:00,54.77,54.78,54.76,54.78,28412.0,43.0547,43.0626,43.0469,43.0626,28412.0
2016-08-16 13:40:00,54.78,54.78,54.76,54.77,10281.0,43.0626,43.0626,43.0469,43.0547,10281.0
2016-08-16 13:45:00,54.77,54.78,54.76,54.78,32781.0,43.0547,43.0626,43.0469,43.0626,32781.0
2016-08-16 13:50:00,54.78,54.79,54.76,54.77,159110.0,43.0626,43.0704,43.0469,43.0547,159110.0
2016-08-16 13:55:00,54.78,54.79,54.77,54.78,18600.0,43.0626,43.0704,43.0547,43.0626,18600.0
2016-08-16 14:00:00,54.78,54.81,54.78,54.8,174246.0,43.0626,43.0862,43.0626,43.0783,174246.0
2016-08-16 14:05:00,54.79,54.8,54.79,54.8,49051.0,43.0704,43.0783,43.0704,43.0783,49051.0
2016-08-16 14:10:00,54.8,54.81,54.77,54.78,20946.0,43.0783,43.0862,43.0547,43.0626,20946.0
2016-08-16 14:15:00,54.78,54.79,54.76,54.77,125454.0,43.0626,43.0704,43.0469,43.0547,125454.0
2016-08-16 14:20:00,54.77,54.78,54.76,54.77,65124.0,43.0547,43.0626,43.0469,43.0547,65124.0
2016-08-16 14:25:00,54.77,54.8,54.76,54.8,75604.0,43.0547,43.0783,43.0469,43.0783,75604.0
2016-08-16 14:30:00,54.8,54.8,54.78,54.79,85014.0,43.0783,43.0783,43.0626,43.0704,85014.0
2016-08-16 14:35:00,54.79,54.8,54.78,54.78,44742.0,43.0704,43.0783,43.0626,43.0626,44742.0
2016-08-16 14:40:00,54.78,54.8,54.78,54.8,38594.0,43.0626,43.0783,43.0626,43.0783,38594.0
2016-08-16 14:45:00,54.8,54.81,54.78,54.8,43495.0,43.0783,43.0862,43.0626,43.0783,43495.0
2016-08-16 14:50:00,54.8,54.81,54.79,54.81,26988.0,43.0783,43.0862,43.0704,43.0862,26988.0
2016-08-16 14:55:00,54.8,54.82,54.8,54.81,42291.0,43.0783,43.094,43.0783,43.0862,42291.0
2016-08-16 15:00:00,54.8,54.81,54.8,54.8,8217.0,43.0783,43.0862,43.0783,43.0783,8217.0
2016-08-16 15:05:00,54.8,54.81,54.79,54.8,18063.0,43.0783,43.0862,43.0704,43.0783,18063.0
2016-08-16 15:10:00,54.79,54.8,54.78,54.78,21514.0,43.0704,43.0783,43.0626,43.0626,21514.0
2016-08-16 15:15:00,54.79,54.79,54.78,54.79,45961.0,43.0704,43.0704,43.0626,43.0704,45961.0
2016-08-16 15:20:00,54.79,54.8,54.78,54.79,61713.0,43.0704,43.0783,43.0626,43.0704,61713.0
2016-08-16 15:25:00,54.8,54.8,54.79,54.79,16788.0,43.0783,43.0783,43.0704,43.0704,16788.0
2016-08-16 15:30:00,54.79,54.8,54.78,54.8,66535.0,43.0704,43.0783,43.0626,43.0783,66535.0
2016-08-16 15:35:00,54.8,54.8,54.77,54.78,101132.0,43.0783,43.0783,43.0547,43.0626,101132.0
2016-08-16 15:40:00,54.77,54.79,54.77,54.77,117051.0,43.0547,43.0704,43.0547,43.0547,117051.0
2016-08-16 15:45:00,54.78,54.79,54.77,54.77,223547.0,43.0626,43.0704,43.0547,43.0547,223547.0
2016-08-16 15:50:00,54.78,54.78,54.75,54.76,200807.0,43.0626,43.0626,43.039,43.0469,200807.0
2016-08-16 15:55:00,54.76,54.77,54.71,54.72,624091.0,43.0469,43.0547,43.0075,43.0154,624091.0
2016-08-17 09:30:00,54.69,54.81,54.66,54.76,318234.0,42.9918,43.0862,42.9682,43.0469,318234.0
2016-08-17 09:35:00,54.75,54.76,54.68,54.69,196652.0,43.039,43.0469,42.984,42.9918,196652.0
2016-08-17 09:40:00,54.68,54.69,54.64,54.65,164629.0,42.984,42.9918,42.9525,42.9604,164629.0
2016-08-17 09:45:00,54.65,54.67,54.63,54.63,109480.0,42.9604,42.9761,42.9447,42.9447,109480.0
2016-08-17 09:50:00,54.62,54.64,54.6,54.61,142589.0,42.9368,42.9525,42.9211,42.9289,142589.0
2016-08-17 09:55:00,54.61,54.66,54.59,54.62,117078.0,42.9289,42.9682,42.9132,42.9368,117078.0
2016-08-17 10:00:00,54.62,54.66,54.61,54.66,72920.0,42.9368,42.9682,42.9289,42.9682,72920.0
2016-08-17 10:05:00,54.66,54.66,54.63,54.64,46125.0,42.9682,42.9682,42.9447,42.9525,46125.0
2016-08-17 10:10:00,54.65,54.68,54.63,54.67,89597.0,42.9604,42.984,42.9447,42.9761,89597.0
2016-08-17 10:15:00,54.67,54.68,54.66,54.67,34772.0,42.9761,42.984,42.9682,42.9761,34772.0
2016-08-17 10:20:00,54.67,54.68,54.64,54.67,391085.0,42.9761,42.984,42.9525,42.9761,391085.0
2016-08-17 10:25:00,54.67,54.69,54.66,54.68,189511.0,42.9761,42.9918,42.9682,42.984,189511.0
2016-08-17 10:30:00,54.68,54.69,54.68,54.69,75903.0,42.984,42.9918,42.984,42.9918,75903.0
2016-08-17 10:35:00,54.69,54.71,54.68,54.71,195620.0,42.9918,43.0075,42.984,43.0075,195620.0
2016-08-17 10:40:00,54.71,54.71,54.7,54.71,226592.0,43.0075,43.0075,42.9997,43.0075,226592.0
2016-08-17 10:45:00,54.71,54.71,54.69,54.7,124356.0,43.0075,43.0075,42.9918,42.9997,124356.0
2016-08-17 10:50:00,54.7,54.73,54.7,54.72,203959.0,42.9997,43.0233,42.9997,43.0154,203959.0
2016-08-17 10:55:00,54.73,54.73,54.69,54.7,192964.0,43.0233,43.0233,42.9918,42.9997,192964.0
2016-08-17 11:00:00,54.69,54.71,54.69,54.69,123043.0,42.9918,43.0075,42.9918,42.9918,123043.0
2016-08-17 11:05:00,54.7,54.71,54.69,54.71,74820.0,42.9997,43.0075,42.9918,43.0075,74820.0
2016-08-17 11:10:00,54.71,54.71,54.68,54.69,86252.0,43.0075,43.0075,42.984,42.9918,86252.0
2016-08-17 11:15:00,54.69,54.7,54.68,54.68,115204.0,42.9918,42.9997,42.984,42.984,115204.0
2016-08-17 11:20:00,54.68,54.7,54.65,54.66,121761.0,42.984,42.9997,42.9604,42.9682,121761.0
2016-08-17 11:25:00,54.67,54.67,54.62,54.63,100738.0,42.9761,42.9761,42.9368,42.9447,100738.0
2016-08-17 11:30:00,54.63,54.65,54.62,54.63,105695.0,42.9447,42.9604,42.9368,42.9447,105695.0
2016-08-17 11:35:00,54.63,54.63,54.59,54.61,109174.0,42.9447,42.9447,42.9132,42.9289,109174.0
2016-08-17 11:40:00,54.62,54.63,54.61,54.62,131605.0,42.9368,42.9447,42.9289,42.9368,131605.0
2016-08-17 11:45:00,54.62,54.62,54.61,54.62,85448.0,42.9368,42.9368,42.9289,42.9368,85448.0
2016-08-17 11:50:00,54.62,54.63,54.62,54.62,66597.0,42.9368,42.9447,42.9368,42.9368,66597.0
2016-08-17 11:55:00,54.62,54.64,54.62,54.63,99843.0,42.9368,42.9525,42.9368,42.9447,99843.0
2016-08-17 12:00:00,54.64,54.64,54.58,54.58,137820.0,42.9525,42.9525,42.9054,42.9054,137820.0
2016-08-17 12:05:00,54.59,54.59,54.49,54.49,326629.0,42.9132,42.9132,42.8346,42.8346,326629.0
2016-08-17 12:10:00,54.5,54.55,54.49,54.55,204868.0,42.8425,42.8818,42.8346,42.8818,204868.0
2016-08-17 12:15:00,54.55,54.57,54.54,54.56,153884.0,42.8818,42.8975,42.8739,42.8896,153884.0
2016-08-17 12:20:00,54.57,54.59,54.55,54.59,180383.0,42.8975,42.9132,42.8818,42.9132,180383.0
2016-08-17 12:25:00,54.58,54.59,54.57,54.57,102286.0,42.9054,42.9132,42.8975,42.8975,102286.0
2016-08-17 12:30:00,54.58,54.58,54.56,54.57,74800.0,42.9054,42.9054,42.8896,42.8975,74800.0
2016-08-17 12:35:00,54.57,54.58,54.56,54.57,75101.0,42.8975,42.9054,42.8896,42.8975,75101.0
2016-08-17 12:40:00,54.58,54.59,54.57,54.58,64878.0,42.9054,42.9132,42.8975,42.9054,64878.0
2016-08-17 12:45:00,54.59,54.67,54.58,54.67,120411.0,42.9132,42.9761,42.9054,42.9761,120411.0
2016-08-17 12:50:00,54.67,54.7,54.66,54.66,132499.0,42.9761,42.9997,42.9682,42.9682,132499.0
2016-08-17 12:55:00,54.67,54.68,54.64,54.66,97170.0,42.9761,42.984,42.9525,42.9682,97170.0
2016-08-17 13:00:00,54.67,54.67,54.65,54.66,98943.0,42.9761,42.9761,42.9604,42.9682,98943.0
2016-08-17 13:05:00,54.66,54.67,54.63,54.63,147060.0,42.9682,42.9761,42.9447,42.9447,147060.0
2016-08-17 13:10:00,54.63,54.66,54.63,54.66,94370.0,42.9447,42.9682,42.9447,42.9682,94370.0
2016-08-17 13:15:00,54.66,54.68,54.65,54.68,132457.0,42.9682,42.984,42.9604,42.984,132457.0
2016-08-17 13:20:00,54.68,54.68,54.66,54.66,73835.0,42.984,42.984,42.9682,42.9682,73835.0
2016-08-17 13:25:00,54.67,54.68,54.65,54.67,114966.0,42.9761,42.984,42.9604,42.9761,114966.0
2016-08-17 13:30:00,54.67,54.69,54.67,54.68,108793.0,42.9761,42.9918,42.9761,42.984,108793.0
2016-08-17 13:35:00,54.68,54.73,54.68,54.72,166683.0,42.984,43.0233,42.984,43.0154,166683.0
2016-08-17 13:40:00,54.73,54.75,54.7,54.7,140027.0,43.0233,43.039,42.9997,42.9997,140027.0
2016-08-17 13:45:00,54.71,54.71,54.69,54.69,84327.0,43.0075,43.0075,42.9918,42.9918,84327.0
2016-08-17 13:50:00,54.7,54.72,54.69,54.71,119868.0,42.9997,43.0154,42.9918,43.0075,119868.0
2016-08-17 13:55:00,54.7,54.71,54.67,54.68,88586.0,42.9997,43.0075,42.9761,42.984,88586.0
2016-08-17 14:00:00,54.68,54.78,54.58,54.77,453361.0,42.984,43.0626,42.9054,43.0547,453361.0
2016-08-17 14:05:00,54.76,54.81,54.72,54.81,275051.0,43.0469,43.0862,43.0154,43.0862,275051.0
2016-08-17 14:10:00,54.81,54.88,54.79,54.86,798930.0,43.0862,43.1412,43.0704,43.1255,798930.0
2016-08-17 14:15:00,54.86,54.86,54.8,54.83,211149.0,43.1255,43.1255,43.0783,43.1019,211149.0
2016-08-17 14:20:00,54.84,54.86,54.8,54.81,80865.0,43.1097,43.1255,43.0783,43.0862,80865.0
2016-08-17 14:25:00,54.82,54.86,54.81,54.83,94878.0,43.094,43.1255,43.0862,43.1019,94878.0
2016-08-17 14:30:00,54.83,54.83,54.77,54.82,430278.0,43.1019,43.1019,43.0547,43.094,430278.0
2016-08-17 14:35:00,54.83,54.84,54.8,54.82,208629.0,43.1019,43.1097,43.0783,43.094,208629.0
2016-08-17 14:40:00,54.82,54.84,54.8,54.8,48042.0,43.094,43.1097,43.0783,43.0783,48042.0
2016-08-17 14:45:00,54.8,54.84,54.8,54.82,114607.0,43.0783,43.1097,43.0783,43.094,114607.0
2016-08-17 14:50:00,54.83,54.83,54.8,54.82,37092.0,43.1019,43.1019,43.0783,43.094,37092.0
2016-08-17 14:55:00,54.83,54.83,54.81,54.83,80545.0,43.1019,43.1019,43.0862,43.1019,80545.0
2016-08-17 15:00:00,54.83,54.84,54.79,54.81,144439.0,43.1019,43.1097,43.0704,43.0862,144439.0
2016-08-17 15:05:00,54.82,54.83,54.8,54.81,43105.0,43.094,43.1019,43.0783,43.0862,43105.0
2016-08-17 15:10:00,54.82,54.84,54.79,54.83,98270.0,43.094,43.1097,43.0704,43.1019,98270.0
2016-08-17 15:15:00,54.84,54.84,54.81,54.83,36675.0,43.1097,43.1097,43.0862,43.1019,36675.0
2016-08-17 15:20:00,54.83,54.85,54.82,54.85,25428.0,43.1019,43.1176,43.094,43.1176,25428.0
2016-08-17 15:25:00,54.85,54.88,54.85,54.88,46426.0,43.1176,43.1412,43.1176,43.1412,46426.0
2016-08-17 15:30:00,54.88,54.88,54.86,54.88,130105.0,43.1412,43.1412,43.1255,43.1412,130105.0
2016-08-17 15:35:00,54.88,54.91,54.87,54.91,83554.0,43.1412,43.1648,43.1333,43.1648,83554.0
2016-08-17 15:40:00,54.91,54.91,54.87,54.89,140202.0,43.1648,43.1648,43.1333,43.149,140202.0
2016-08-17 15:45:00,54.89,54.93,54.89,54.93,390321.0,43.149,43.1805,43.149,43.1805,390321.0
2016-08-17 15:50:00,54.93,54.94,54.9,54.91,136559.0,43.1805,43.1883,43.1569,43.1648,136559.0
2016-08-17 15:55:00,54.91,54.92,54.88,54.9,518726.0,43.1648,43.1726,43.1412,43.1569,518726.0
2016-08-18 09:30:00,54.95,55.1,54.95,55.07,152841.0,43.1962,43.3141,43.1962,43.2905,152841.0
2016-08-18 09:35:00,55.07,55.11,55.05,55.1,81095.0,43.2905,43.322,43.2748,43.3141,81095.0
2016-08-18 09:40:00,55.09,55.09,55.03,55.03,99340.0,43.3063,43.3063,43.2591,43.2591,99340.0
2016-08-18 09:45:00,55.02,55.04,54.97,55.04,50444.0,43.2512,43.267,43.2119,43.267,50444.0
2016-08-18 09:50:00,55.03,55.04,54.98,55.0,53104.0,43.2591,43.267,43.2198,43.2355,53104.0
2016-08-18 09:55:00,55.0,55.04,54.99,55.0,34085.0,43.2355,43.267,43.2277,43.2355,34085.0
2016-08-18 10:00:00,55.0,55.02,54.97,54.97,55058.0,43.2355,43.2512,43.2119,43.2119,55058.0
2016-08-18 10:05:00,54.97,55.0,54.95,54.95,42505.0,43.2119,43.2355,43.1962,43.1962,42505.0
2016-08-18 10:10:00,54.95,54.99,54.94,54.99,85775.0,43.1962,43.2277,43.1883,43.2277,85775.0
2016-08-18 10:15:00,54.99,55.01,54.98,55.01,32551.0,43.2277,43.2434,43.2198,43.2434,32551.0
2016-08-18 10:20:00,55.01,55.04,55.01,55.03,39891.0,43.2434,43.267,43.2434,43.2591,39891.0
2016-08-18 10:25:00,55.03,55.05,55.02,55.04,30876.0,43.2591,43.2748,43.2512,43.267,30876.0
2016-08-18 10:30:00,55.05,55.05,55.02,55.03,37835.0,43.2748,43.2748,43.2512,43.2591,37835.0
2016-08-18 10:35:00,55.03,55.06,55.02,55.05,34599.0,43.2591,43.2827,43.2512,43.2748,34599.0
2016-08-18 10:40:00,55.05,55.06,55.01,55.02,44541.0,43.2748,43.2827,43.2434,43.2512,44541.0
2016-08-18 10:45:00,55.02,55.03,55.0,55.03,31613.0,43.2512,43.2591,43.2355,43.2591,31613.0
2016-08-18 10:50:00,55.03,55.06,55.02,55.05,27405.0,43.2591,43.2827,43.2512,43.2748,27405.0
2016-08-18 10:55:00,55.05,55.08,55.04,55.06,28148.0,43.2748,43.2984,43.267,43.2827,28148.0
2016-08-18 11:00:00,55.06,55.07,55.04,55.06,30408.0,43.2827,43.2905,43.267,43.2827,30408.0
2016-08-18 11:05:00,55.06,55.09,55.06,55.07,350552.0,43.2827,43.3063,43.2827,43.2905,350552.0
2016-08-18 11:10:00,55.08,55.09,55.07,55.09,111442.0,43.2984,43.3063,43.2905,43.3063,111442.0
2016-08-18 11:15:00,55.1,55.1,55.07,55.07,20342.0,43.3141,43.3141,43.2905,43.2905,20342.0
2016-08-18 11:20:00,55.06,55.08,55.05,55.08,15442.0,43.2827,43.2984,43.2748,43.2984,15442.0
2016-08-18 11:25:00,55.08,55.1,55.07,55.09,46865.0,43.2984,43.3141,43.2905,43.3063,46865.0
2016-08-18 11:30:00,55.09,55.09,55.07,55.08,26893.0,43.3063,43.3063,43.2905,43.2984,26893.0
2016-08-18 11:35:00,55.07,55.07,55.03,55.04,55804.0,43.2905,43.2905,43.2591,43.267,55804.0
2016-08-18 11:40:00,55.04,55.05,55.03,55.04,34487.0,43.267,43.2748,43.2591,43.267,34487.0
2016-08-18 11:45:00,55.04,55.04,55.01,55.03,122512.0,43.267,43.267,43.2434,43.2591,122512.0
2016-08-18 11:50:00,55.03,55.03,54.99,55.0,103153.0,43.2591,43.2591,43.2277,43.2355,103153.0
2016-08-18 11:55:00,55.0,55.0,54.97,54.99,108279.0,43.2355,43.2355,43.2119,43.2277,108279.0
2016-08-18 12:00:00,54.98,54.99,54.97,54.98,48157.0,43.2198,43.2277,43.2119,43.2198,48157.0
2016-08-18 12:05:00,54.98,54.98,54.95,54.96,25679.0,43.2198,43.2198,43.1962,43.2041,25679.0
2016-08-18 12:10:00,54.96,54.96,54.95,54.96,5470.0,43.2041,43.2041,43.1962,43.2041,5470.0
2016-08-18 12:15:00,54.96,54.98,54.95,54.97,15240.0,43.2041,43.2198,43.1962,43.2119,15240.0
2016-08-18 12:20:00,54.97,54.97,54.96,54.97,67481.0,43.2119,43.2119,43.2041,43.2119,67481.0
2016-08-18 12:25:00,54.96,54.97,54.95,54.95,23702.0,43.2041,43.2119,43.1962,43.1962,23702.0
2016-08-18 12:30:00,54.95,54.98,54.95,54.96,37158.0,43.1962,43.2198,43.1962,43.2041,37158.0
2016-08-18 12:35:00,54.97,55.0,54.96,54.99,74472.0,43.2119,43.2355,43.2041,43.2277,74472.0
2016-08-18 12:40:00,54.99,55.01,54.97,55.01,93329.0,43.2277,43.2434,43.2119,43.2434,93329.0
2016-08-18 12:45:00,55.0,55.02,54.99,55.02,79878.0,43.2355,43.2512,43.2277,43.2512,79878.0
2016-08-18 12:50:00,55.02,55.02,55.0,55.0,7945.0,43.2512,43.2512,43.2355,43.2355,7945.0
2016-08-18 12:55:00,55.0,55.01,54.99,55.0,12565.0,43.2355,43.2434,43.2277,43.2355,12565.0
2016-08-18 13:00:00,55.0,55.02,54.99,55.0,22939.0,43.2355,43.2512,43.2277,43.2355,22939.0
2016-08-18 13:05:00,55.01,55.02,55.0,55.02,9605.0,43.2434,43.2512,43.2355,43.2512,9605.0
2016-08-18 13:10:00,55.02,55.03,55.01,55.02,22908.0,43.2512,43.2591,43.2434,43.2512,22908.0
2016-08-18 13:15:00,55.01,55.02,54.99,55.02,38420.0,43.2434,43.2512,43.2277,43.2512,38420.0
2016-08-18 13:20:00,55.02,55.03,55.01,55.01,7106.0,43.2512,43.2591,43.2434,43.2434,7106.0
2016-08-18 13:25:00,55.01,55.01,54.99,55.0,18442.0,43.2434,43.2434,43.2277,43.2355,18442.0
2016-08-18 13:30:00,55.0,55.0,54.98,54.99,17673.0,43.2355,43.2355,43.2198,43.2277,17673.0
2016-08-18 13:35:00,54.99,55.0,54.98,55.0,14322.0,43.2277,43.2355,43.2198,43.2355,14322.0
2016-08-18 13:40:00,55.0,55.04,55.0,55.03,82726.0,43.2355,43.267,43.2355,43.2591,82726.0
2016-08-18 13:45:00,55.03,55.04,55.02,55.03,70826.0,43.2591,43.267,43.2512,43.2591,70826.0
2016-08-18 13:50:00,55.03,55.03,55.01,55.02,35121.0,43.2591,43.2591,43.2434,43.2512,35121.0
2016-08-18 13:55:00,55.02,55.02,55.01,55.01,14319.0,43.2512,43.2512,43.2434,43.2434,14319.0
2016-08-18 14:00:00,55.02,55.03,55.01,55.02,40022.0,43.2512,43.2591,43.2434,43.2512,40022.0
2016-08-18 14:05:00,55.01,55.02,55.0,55.02,79465.0,43.2434,43.2512,43.2355,43.2512,79465.0
2016-08-18 14:10:00,55.02,55.02,55.0,55.01,36713.0,43.2512,43.2512,43.2355,43.2434,36713.0
2016-08-18 14:15:00,55.02,55.02,55.01,55.01,15516.0,43.2512,43.2512,43.2434,43.2434,15516.0
2016-08-18 14:20:00,55.01,55.02,55.0,55.01,4621.0,43.2434,43.2512,43.2355,43.2434,4621.0
2016-08-18 14:25:00,55.01,55.01,54.99,55.0,12603.0,43.2434,43.2434,43.2277,43.2355,12603.0
2016-08-18 14:30:00,55.0,55.0,54.97,54.98,29924.0,43.2355,43.2355,43.2119,43.2198,29924.0
2016-08-18 14:35:00,54.99,55.0,54.98,54.99,29441.0,43.2277,43.2355,43.2198,43.2277,29441.0
2016-08-18 14:40:00,54.99,55.0,54.98,54.99,33649.0,43.2277,43.2355,43.2198,43.2277,33649.0
2016-08-18 14:45:00,54.99,55.01,54.98,55.0,14001.0,43.2277,43.2434,43.2198,43.2355,14001.0
2016-08-18 14:50:00,55.01,55.01,54.99,54.99,38029.0,43.2434,43.2434,43.2277,43.2277,38029.0
2016-08-18 14:55:00,54.99,55.0,54.98,54.99,108222.0,43.2277,43.2355,43.2198,43.2277,108222.0
2016-08-18 15:00:00,54.99,55.03,54.98,55.03,236095.0,43.2277,43.2591,43.2198,43.2591,236095.0
2016-08-18 15:05:00,55.03,55.06,55.02,55.06,198001.0,43.2591,43.2827,43.2512,43.2827,198001.0
2016-08-18 15:10:00,55.06,55.07,55.05,55.06,26428.0,43.2827,43.2905,43.2748,43.2827,26428.0
2016-08-18 15:15:00,55.06,55.07,55.05,55.05,43252.0,43.2827,43.2905,43.2748,43.2748,43252.0
2016-08-18 15:20:00,55.05,55.08,55.05,55.08,38698.0,43.2748,43.2984,43.2748,43.2984,38698.0
2016-08-18 15:25:00,55.07,55.08,55.06,55.07,56910.0,43.2905,43.2984,43.2827,43.2905,56910.0
2016-08-18 15:30:00,55.07,55.09,55.06,55.08,102231.0,43.2905,43.3063,43.2827,43.2984,102231.0
2016-08-18 15:35:00,55.08,55.1,55.07,55.08,149007.0,43.2984,43.3141,43.2905,43.2984,149007.0
2016-08-18 15:40:00,55.08,55.1,55.08,55.1,120124.0,43.2984,43.3141,43.2984,43.3141,120124.0
2016-08-18 15:45:00,55.09,55.09,55.05,55.05,195785.0,43.3063,43.3063,43.2748,43.2748,195785.0
2016-08-18 15:50:00,55.05,55.07,55.05,55.06,213018.0,43.2748,43.2905,43.2748,43.2827,213018.0
2016-08-18 15:55:00,55.07,55.08,55.06,55.07,417297.0,43.2905,43.2984,43.2827,43.2905,417297.0
2016-08-19 09:30:00,54.98,54.99,54.87,54.94,167867.0,43.2198,43.2277,43.1333,43.1883,167867.0
2016-08-19 09:35:00,54.93,54.93,54.83,54.83,122699.0,43.1805,43.1805,43.1019,43.1019,122699.0
2016-08-19 09:40:00,54.83,54.89,54.82,54.89,93553.0,43.1019,43.149,43.094,43.149,93553.0
2016-08-19 09:45:00,54.9,54.91,54.84,54.86,44934.0,43.1569,43.1648,43.1097,43.1255,44934.0
2016-08-19 09:50:00,54.86,54.9,54.85,54.87,42734.0,43.1255,43.1569,43.1176,43.1333,42734.0
2016-08-19 09:55:00,54.86,54.89,54.86,54.87,32541.0,43.1255,43.149,43.1255,43.1333,32541.0
2016-08-19 10:00:00,54.87,54.88,54.83,54.84,46362.0,43.1333,43.1412,43.1019,43.1097,46362.0
2016-08-19 10:05:00,54.84,54.86,54.83,54.84,23837.0,43.1097,43.1255,43.1019,43.1097,23837.0
2016-08-19 10:10:00,54.84,54.86,54.82,54.83,508767.0,43.1097,43.1255,43.094,43.1019,508767.0
2016-08-19 10:15:00,54.84,54.85,54.82,54.84,63448.0,43.1097,43.1176,43.094,43.1097,63448.0
2016-08-19 10:20:00,54.84,54.87,54.84,54.86,84932.0,43.1097,43.1333,43.1097,43.1255,84932.0
2016-08-19 10:25:00,54.86,54.92,54.86,54.91,69559.0,43.1255,43.1726,43.1255,43.1648,69559.0
2016-08-19 10:30:00,54.91,54.94,54.9,54.91,83572.0,43.1648,43.1883,43.1569,43.1648,83572.0
2016-08-19 10:35:00,54.91,54.93,54.9,54.91,126722.0,43.1648,43.1805,43.1569,43.1648,126722.0
2016-08-19 10:40:00,54.92,54.95,54.91,54.95,55278.0,43.1726,43.1962,43.1648,43.1962,55278.0
2016-08-19 10:45:00,54.94,54.94,54.9,54.9,16909.0,43.1883,43.1883,43.1569,43.1569,16909.0
2016-08-19 10:50:00,54.9,54.91,54.89,54.9,92935.0,43.1569,43.1648,43.149,43.1569,92935.0
2016-08-19 10:55:00,54.89,54.9,54.87,54.88,38964.0,43.149,43.1569,43.1333,43.1412,38964.0
2016-08-19 11:00:00,54.88,54.89,54.85,54.87,54183.0,43.1412,43.149,43.1176,43.1333,54183.0
2016-08-19 11:05:00,54.86,54.87,54.86,54.86,18733.0,43.1255,43.1333,43.1255,43.1255,18733.0
2016-08-19 11:10:00,54.87,54.88,54.85,54.85,19917.0,43.1333,43.1412,43.1176,43.1176,19917.0
2016-08-19 11:15:00,54.85,54.85,54.83,54.83,29553.0,43.1176,43.1176,43.1019,43.1019,29553.0
2016-08-19 11:20:00,54.83,54.84,54.82,54.83,33560.0,43.1019,43.1097,43.094,43.1019,33560.0
2016-08-19 11:25:00,54.83,54.86,54.82,54.85,17337.0,43.1019,43.1255,43.094,43.1176,17337.0
2016-08-19 11:30:00,54.85,54.86,54.85,54.85,26923.0,43.1176,43.1255,43.1176,43.1176,26923.0
2016-08-19 11:35:00,54.85,54.86,54.84,54.85,32486.0,43.1176,43.1255,43.1097,43.1176,32486.0
2016-08-19 11:40:00,54.85,54.87,54.84,54.85,45376.0,43.1176,43.1333,43.1097,43.1176,45376.0
2016-08-19 11:45:00,54.85,54.86,54.84,54.86,80383.0,43.1176,43.1255,43.1097,43.1255,80383.0
2016-08-19 11:50:00,54.86,54.88,54.85,54.85,20842.0,43.1255,43.1412,43.1176,43.1176,20842.0
2016-08-19 11:55:00,54.86,54.89,54.85,54.89,58827.0,43.1255,43.149,43.1176,43.149,58827.0
2016-08-19 12:00:00,54.89,54.92,54.89,54.92,27143.0,43.149,43.1726,43.149,43.1726,27143.0
2016-08-19 12:05:00,54.91,54.93,54.9,54.93,94056.0,43.1648,43.1805,43.1569,43.1805,94056.0
2016-08-19 12:10:00,54.93,54.93,54.89,54.89,46541.0,43.1805,43.1805,43.149,43.149,46541.0
2016-08-19 12:15:00,54.9,54.91,54.85,54.86,25937.0,43.1569,43.1648,43.1176,43.1255,25937.0
2016-08-19 12:20:00,54.86,54.88,54.85,54.88,18574.0,43.1255,43.1412,43.1176,43.1412,18574.0
2016-08-19 12:25:00,54.88,54.91,54.88,54.89,142511.0,43.1412,43.1648,43.1412,43.149,142511.0
2016-08-19 12:30:00,54.89,54.91,54.88,54.89,23668.0,43.149,43.1648,43.1412,43.149,23668.0
2016-08-19 12:35:00,54.88,54.88,54.87,54.88,20482.0,43.1412,43.1412,43.1333,43.1412,20482.0
2016-08-19 12:40:00,54.87,54.88,54.85,54.87,27280.0,43.1333,43.1412,43.1176,43.1333,27280.0
2016-08-19 12:45:00,54.87,54.87,54.82,54.84,38471.0,43.1333,43.1333,43.094,43.1097,38471.0
2016-08-19 12:50:00,54.84,54.84,54.81,54.83,33586.0,43.1097,43.1097,43.0862,43.1019,33586.0
2016-08-19 12:55:00,54.83,54.85,54.82,54.84,24589.0,43.1019,43.1176,43.094,43.1097,24589.0
2016-08-19 13:00:00,54.84,54.86,54.84,54.86,22140.0,43.1097,43.1255,43.1097,43.1255,22140.0
2016-08-19 13:05:00,54.85,54.88,54.85,54.87,35349.0,43.1176,43.1412,43.1176,43.1333,35349.0
2016-08-19 13:10:00,54.87,54.87,54.86,54.87,19569.0,43.1333,43.1333,43.1255,43.1333,19569.0
2016-08-19 13:15:00,54.87,54.88,54.85,54.86,28978.0,43.1333,43.1412,43.1176,43.1255,28978.0
2016-08-19 13:20:00,54.86,54.9,54.86,54.88,21465.0,43.1255,43.1569,43.1255,43.1412,21465.0
2016-08-19 13:25:00,54.88,54.88,54.86,54.86,83996.0,43.1412,43.1412,43.1255,43.1255,83996.0
2016-08-19 13:30:00,54.86,54.88,54.84,54.86,45679.0,43.1255,43.1412,43.1097,43.1255,45679.0
2016-08-19 13:35:00,54.86,54.88,54.86,54.86,33567.0,43.1255,43.1412,43.1255,43.1255,33567.0
2016-08-19 13:40:00,54.87,54.89,54.86,54.89,28331.0,43.1333,43.149,43.1255,43.149,28331.0
2016-08-19 13:45:00,54.89,54.9,54.88,54.89,17810.0,43.149,43.1569,43.1412,43.149,17810.0
2016-08-19 13:50:00,54.89,54.9,54.87,54.88,46159.0,43.149,43.1569,43.1333,43.1412,46159.0
2016-08-19 13:55:00,54.88,54.89,54.86,54.86,39101.0,43.1412,43.149,43.1255,43.1255,39101.0
2016-08-19 14:00:00,54.87,54.89,54.86,54.88,34012.0,43.1333,43.149,43.1255,43.1412,34012.0
2016-08-19 14:05:00,54.88,54.89,54.87,54.88,43169.0,43.1412,43.149,43.1333,43.1412,43169.0
2016-08-19 14:10:00,54.88,54.9,54.87,54.89,38320.0,43.1412,43.1569,43.1333,43.149,38320.0
2016-08-19 14:15:00,54.89,54.9,54.87,54.87,55613.0,43.149,43.1569,43.1333,43.1333,55613.0
2016-08-19 14:20:00,54.88,54.89,54.87,54.88,49398.0,43.1412,43.149,43.1333,43.1412,49398.0
2016-08-19 14:25:00,54.88,54.89,54.87,54.88,40634.0,43.1412,43.149,43.1333,43.1412,40634.0
2016-08-19 14:30:00,54.88,54.9,54.87,54.9,24197.0,43.1412,43.1569,43.1333,43.1569,24197.0
2016-08-19 14:35:00,54.9,54.92,54.89,54.89,44443.0,43.1569,43.1726,43.149,43.149,44443.0
2016-08-19 14:40:00,54.89,54.91,54.88,54.91,53645.0,43.149,43.1648,43.1412,43.1648,53645.0
2016-08-19 14:45:00,54.91,54.92,54.9,54.91,19630.0,43.1648,43.1726,43.1569,43.1648,19630.0
2016-08-19 14:50:00,54.91,54.95,54.91,54.94,76987.0,43.1648,43.1962,43.1648,43.1883,76987.0
2016-08-19 14:55:00,54.94,54.95,54.92,54.93,85987.0,43.1883,43.1962,43.1726,43.1805,85987.0
2016-08-19 15:00:00,54.93,54.94,54.91,54.91,39878.0,43.1805,43.1883,43.1648,43.1648,39878.0
2016-08-19 15:05:00,54.91,54.92,54.9,54.91,36476.0,43.1648,43.1726,43.1569,43.1648,36476.0
2016-08-19 15:10:00,54.91,54.92,54.89,54.9,58052.0,43.1648,43.1726,43.149,43.1569,58052.0
2016-08-19 15:15:00,54.91,54.93,54.9,54.93,52961.0,43.1648,43.1805,43.1569,43.1805,52961.0
2016-08-19 15:20:00,54.92,54.93,54.9,54.91,53760.0,43.1726,43.1805,43.1569,43.1648,53760.0
2016-08-19 15:25:00,54.91,54.95,54.91,54.94,73906.0,43.1648,43.1962,43.1648,43.1883,73906.0
2016-08-19 15:30:00,54.95,54.95,54.91,54.92,154809.0,43.1962,43.1962,43.1648,43.1726,154809.0
2016-08-19 15:35:00,54.92,54.93,54.9,54.91,62834.0,43.1726,43.1805,43.1569,43.1648,62834.0
2016-08-19 15:40:00,54.91,54.92,54.9,54.91,233986.0,43.1648,43.1726,43.1569,43.1648,233986.0
2016-08-19 15:45:00,54.91,54.92,54.9,54.92,111047.0,43.1648,43.1726,43.1569,43.1726,111047.0
2016-08-19 15:50:00,54.92,54.94,54.91,54.93,231814.0,43.1726,43.1883,43.1648,43.1805,231814.0
2016-08-19 15:55:00,54.92,54.95,54.91,54.93,815712.0,43.1726,43.1962,43.1648,43.1805,815712.0
2016-08-22 09:30:00,54.92,54.95,54.82,54.91,357221.0,43.1726,43.1962,43.094,43.1648,357221.0
2016-08-22 09:35:00,54.9,54.91,54.88,54.89,349593.0,43.1569,43.1648,43.1412,43.149,349593.0
2016-08-22 09:40:00,54.88,54.89,54.85,54.89,213688.0,43.1412,43.149,43.1176,43.149,213688.0
2016-08-22 09:45:00,54.88,54.89,54.83,54.84,270494.0,43.1412,43.149,43.1019,43.1097,270494.0
2016-08-22 09:50:00,54.83,54.87,54.82,54.82,165098.0,43.1019,43.1333,43.094,43.094,165098.0
2016-08-22 09:55:00,54.82,54.86,54.82,54.86,139795.0,43.094,43.1255,43.094,43.1255,139795.0
2016-08-22 10:00:00,54.86,54.87,54.82,54.86,24815.0,43.1255,43.1333,43.094,43.1255,24815.0
2016-08-22 10:05:00,54.87,54.89,54.84,54.84,199295.0,43.1333,43.149,43.1097,43.1097,199295.0
2016-08-22 10:10:00,54.85,54.88,54.84,54.87,44302.0,43.1176,43.1412,43.1097,43.1333,44302.0
2016-08-22 10:15:00,54.87,54.93,54.87,54.93,454000.0,43.1333,43.1805,43.1333,43.1805,454000.0
2016-08-22 10:20:00,54.93,54.98,54.92,54.96,127762.0,43.1805,43.2198,43.1726,43.2041,127762.0
2016-08-22 10:25:00,54.96,55.0,54.96,54.97,106814.0,43.2041,43.2355,43.2041,43.2119,106814.0
2016-08-22 10:30:00,54.98,54.99,54.97,54.97,233006.0,43.2198,43.2277,43.2119,43.2119,233006.0
2016-08-22 10:35:00,54.97,54.98,54.94,54.95,95533.0,43.2119,43.2198,43.1883,43.1962,95533.0
2016-08-22 10:40:00,54.95,54.98,54.94,54.96,86006.0,43.1962,43.2198,43.1883,43.2041,86006.0
2016-08-22 10:45:00,54.96,54.99,54.96,54.97,85911.0,43.2041,43.2277,43.2041,43.2119,85911.0
2016-08-22 10:50:00,54.98,54.98,54.95,54.98,135908.0,43.2198,43.2198,43.1962,43.2198,135908.0
2016-08-22 10:55:00,54.97,55.0,54.97,55.0,96622.0,43.2119,43.2355,43.2119,43.2355,96622.0
2016-08-22 11:00:00,55.0,55.01,54.97,54.98,112111.0,43.2355,43.2434,43.2119,43.2198,112111.0
2016-08-22 11:05:00,54.98,54.98,54.96,54.98,78985.0,43.2198,43.2198,43.2041,43.2198,78985.0
2016-08-22 11:10:00,54.98,55.02,54.97,55.01,105358.0,43.2198,43.2512,43.2119,43.2434,105358.0
2016-08-22 11:15:00,55.01,55.01,54.95,54.95,120863.0,43.2434,43.2434,43.1962,43.1962,120863.0
2016-08-22 11:20:00,54.96,54.96,54.89,54.89,112837.0,43.2041,43.2041,43.149,43.149,112837.0
2016-08-22 11:25:00,54.89,54.89,54.87,54.89,103669.0,43.149,43.149,43.1333,43.149,103669.0
2016-08-22 11:30:00,54.89,54.89,54.87,54.88,80632.0,43.149,43.149,43.1333,43.1412,80632.0
2016-08-22 11:35:00,54.88,54.89,54.87,54.88,61086.0,43.1412,43.149,43.1333,43.1412,61086.0
2016-08-22 11:40:00,54.89,54.89,54.87,54.89,81449.0,43.149,43.149,43.1333,43.149,81449.0
2016-08-22 11:45:00,54.89,54.91,54.87,54.91,77622.0,43.149,43.1648,43.1333,43.1648,77622.0
2016-08-22 11:50:00,54.91,54.92,54.89,54.89,72116.0,43.1648,43.1726,43.149,43.149,72116.0
2016-08-22 11:55:00,54.9,54.91,54.89,54.9,49237.0,43.1569,43.1648,43.149,43.1569,49237.0
2016-08-22 12:00:00,54.89,54.91,54.89,54.91,55193.0,43.149,43.1648,43.149,43.1648,55193.0
2016-08-22 12:05:00,54.91,54.92,54.9,54.91,15483.0,43.1648,43.1726,43.1569,43.1648,15483.0
2016-08-22 12:10:00,54.91,54.92,54.9,54.92,27310.0,43.1648,43.1726,43.1569,43.1726,27310.0
2016-08-22 12:15:00,54.93,54.94,54.92,54.93,17565.0,43.1805,43.1883,43.1726,43.1805,17565.0
2016-08-22 12:20:00,54.93,55.01,54.93,55.0,49395.0,43.1805,43.2434,43.1805,43.2355,49395.0
2016-08-22 12:25:00,55.0,55.06,55.0,55.04,114526.0,43.2355,43.2827,43.2355,43.267,114526.0
2016-08-22 12:30:00,55.05,55.05,55.0,55.01,215985.0,43.2748,43.2748,43.2355,43.2434,215985.0
2016-08-22 12:35:00,55.01,55.02,54.99,55.0,204322.0,43.2434,43.2512,43.2277,43.2355,204322.0
2016-08-22 12:40:00,55.0,55.0,54.97,54.98,73227.0,43.2355,43.2355,43.2119,43.2198,73227.0
2016-08-22 12:45:00,54.97,54.98,54.94,54.97,49157.0,43.2119,43.2198,43.1883,43.2119,49157.0
2016-08-22 12:50:00,54.97,54.97,54.95,54.96,43911.0,43.2119,43.2119,43.1962,43.2041,43911.0
2016-08-22 12:55:00,54.97,54.97,54.94,54.95,53087.0,43.2119,43.2119,43.1883,43.1962,53087.0
2016-08-22 13:00:00,54.95,54.96,54.94,54.94,26692.0,43.1962,43.2041,43.1883,43.1883,26692.0
2016-08-22 13:05:00,54.94,54.95,54.92,54.94,27935.0,43.1883,43.1962,43.1726,43.1883,27935.0
2016-08-22 13:10:00,54.95,54.97,54.94,54.96,32504.0,43.1962,43.2119,43.1883,43.2041,32504.0
2016-08-22 13:15:00,54.96,54.97,54.94,54.96,21821.0,43.2041,43.2119,43.1883,43.2041,21821.0
2016-08-22 13:20:00,54.95,54.96,54.87,54.87,69601.0,43.1962,43.2041,43.1333,43.1333,69601.0
2016-08-22 13:25:00,54.87,54.9,54.87,54.9,17205.0,43.1333,43.1569,43.1333,43.1569,17205.0
2016-08-22 13:30:00,54.89,54.9,54.87,54.88,27572.0,43.149,43.1569,43.1333,43.1412,27572.0
2016-08-22 13:35:00,54.89,54.9,54.88,54.9,5151.0,43.149,43.1569,43.1412,43.1569,5151.0
2016-08-22 13:40:00,54.9,54.95,54.9,54.95,28036.0,43.1569,43.1962,43.1569,43.1962,28036.0
2016-08-22 13:45:00,54.95,55.0,54.95,54.99,201549.0,43.1962,43.2355,43.1962,43.2277,201549.0
2016-08-22 13:50:00,55.0,55.01,54.98,54.98,174799.0,43.2355,43.2434,43.2198,43.2198,174799.0
2016-08-22 13:55:00,54.99,55.0,54.97,54.98,234462.0,43.2277,43.2355,43.2119,43.2198,234462.0
2016-08-22 14:00:00,54.98,55.01,54.98,55.01,180609.0,43.2198,43.2434,43.2198,43.2434,180609.0
2016-08-22 14:05:00,55.01,55.01,54.99,55.0,100737.0,43.2434,43.2434,43.2277,43.2355,100737.0
2016-08-22 14:10:00,55.0,55.02,54.98,55.02,51243.0,43.2355,43.2512,43.2198,43.2512,51243.0
2016-08-22 14:15:00,55.02,55.02,54.99,55.0,61973.0,43.2512,43.2512,43.2277,43.2355,61973.0
2016-08-22 14:20:00,55.0,55.01,54.99,54.99,111523.0,43.2355,43.2434,43.2277,43.2277,111523.0
2016-08-22 14:25:00,55.0,55.0,54.93,54.94,111061.0,43.2355,43.2355,43.1805,43.1883,111061.0
2016-08-22 14:30:00,54.94,54.95,54.93,54.95,54150.0,43.1883,43.1962,43.1805,43.1962,54150.0
2016-08-22 14:35:00,54.95,54.96,54.93,54.95,29428.0,43.1962,43.2041,43.1805,43.1962,29428.0
2016-08-22 14:40:00,54.96,54.97,54.95,54.97,39381.0,43.2041,43.2119,43.1962,43.2119,39381.0
2016-08-22 14:45:00,54.97,54.98,54.95,54.97,55113.0,43.2119,43.2198,43.1962,43.2119,55113.0
2016-08-22 14:50:00,54.98,54.99,54.96,54.97,38534.0,43.2198,43.2277,43.2041,43.2119,38534.0
2016-08-22 14:55:00,54.96,54.96,54.94,54.95,23149.0,43.2041,43.2041,43.1883,43.1962,23149.0
2016-08-22 15:00:00,54.96,54.98,54.95,54.97,28760.0,43.2041,43.2198,43.1962,43.2119,28760.0
2016-08-22 15:05:00,54.97,54.98,54.96,54.98,97752.0,43.2119,43.2198,43.2041,43.2198,97752.0
2016-08-22 15:10:00,54.98,54.99,54.97,54.98,24690.0,43.2198,43.2277,43.2119,43.2198,24690.0
2016-08-22 15:15:00,54.98,54.99,54.96,54.98,58810.0,43.2198,43.2277,43.2041,43.2198,58810.0
2016-08-22 15:20:00,54.98,55.0,54.97,54.99,116025.0,43.2198,43.2355,43.2119,43.2277,116025.0
2016-08-22 15:25:00,54.99,55.01,54.98,55.0,97516.0,43.2277,43.2434,43.2198,43.2355,97516.0
2016-08-22 15:30:00,55.0,55.01,54.99,55.0,264566.0,43.2355,43.2434,43.2277,43.2355,264566.0
2016-08-22 15:35:00,55.0,55.01,54.99,54.99,104160.0,43.2355,43.2434,43.2277,43.2277,104160.0
2016-08-22 15:40:00,54.99,55.01,54.99,55.0,215898.0,43.2277,43.2434,43.2277,43.2355,215898.0
2016-08-22 15:45:00,55.0,55.0,54.99,54.99,156400.0,43.2355,43.2355,43.2277,43.2277,156400.0
2016-08-22 15:50:00,54.99,55.0,54.96,54.98,388430.0,43.2277,43.2355,43.2041,43.2198,388430.0
2016-08-22 15:55:00,54.98,54.99,54.97,54.99,568351.0,43.2198,43.2277,43.2119,43.2277,568351.0
2016-08-23 09:30:00,55.03,55.13,55.03,55.05,170488.0,43.2591,43.3377,43.2591,43.2748,170488.0
2016-08-23 09:35:00,55.06,55.12,55.06,55.08,76524.0,43.2827,43.3298,43.2827,43.2984,76524.0
2016-08-23 09:40:00,55.08,55.11,55.06,55.09,135163.0,43.2984,43.322,43.2827,43.3063,135163.0
2016-08-23 09:45:00,55.09,55.1,55.03,55.03,127813.0,43.3063,43.3141,43.2591,43.2591,127813.0
2016-08-23 09:50:00,55.04,55.05,54.98,55.01,125992.0,43.267,43.2748,43.2198,43.2434,125992.0
2016-08-23 09:55:00,55.01,55.04,54.99,55.03,118697.0,43.2434,43.267,43.2277,43.2591,118697.0
2016-08-23 10:00:00,55.03,55.04,55.0,55.03,32041.0,43.2591,43.267,43.2355,43.2591,32041.0
2016-08-23 10:05:00,55.03,55.03,54.98,54.99,28575.0,43.2591,43.2591,43.2198,43.2277,28575.0
2016-08-23 10:10:00,54.98,55.03,54.98,55.03,132792.0,43.2198,43.2591,43.2198,43.2591,132792.0
2016-08-23 10:15:00,55.03,55.03,55.0,55.01,54194.0,43.2591,43.2591,43.2355,43.2434,54194.0
2016-08-23 10:20:00,55.01,55.05,55.01,55.04,33784.0,43.2434,43.2748,43.2434,43.267,33784.0
2016-08-23 10:25:00,55.03,55.04,55.01,55.02,31204.0,43.2591,43.267,43.2434,43.2512,31204.0
2016-08-23 10:30:00,55.02,55.03,54.97,54.97,28802.0,43.2512,43.2591,43.2119,43.2119,28802.0
2016-08-23 10:35:00,54.98,54.99,54.97,54.97,25196.0,43.2198,43.2277,43.2119,43.2119,25196.0
2016-08-23 10:40:00,54.97,54.99,54.96,54.99,90404.0,43.2119,43.2277,43.2041,43.2277,90404.0
2016-08-23 10:45:00,54.99,55.01,54.97,55.01,45269.0,43.2277,43.2434,43.2119,43.2434,45269.0
2016-08-23 10:50:00,55.0,55.01,54.95,54.97,31530.0,43.2355,43.2434,43.1962,43.2119,31530.0
2016-08-23 10:55:00,54.97,54.97,54.94,54.96,30346.0,43.2119,43.2119,43.1883,43.2041,30346.0
2016-08-23 11:00:00,54.96,54.97,54.92,54.93,64087.0,43.2041,43.2119,43.1726,43.1805,64087.0
2016-08-23 11:05:00,54.93,54.95,54.91,54.95,75858.0,43.1805,43.1962,43.1648,43.1962,75858.0
2016-08-23 11:10:00,54.94,54.95,54.94,54.94,20733.0,43.1883,43.1962,43.1883,43.1883,20733.0
2016-08-23 11:15:00,54.95,54.97,54.94,54.96,45821.0,43.1962,43.2119,43.1883,43.2041,45821.0
2016-08-23 11:20:00,54.96,54.98,54.95,54.97,26307.0,43.2041,43.2198,43.1962,43.2119,26307.0
2016-08-23 11:25:00,54.97,54.97,54.93,54.94,42699.0,43.2119,43.2119,43.1805,43.1883,42699.0
2016-08-23 11:30:00,54.94,54.95,54.92,54.95,42268.0,43.1883,43.1962,43.1726,43.1962,42268.0
2016-08-23 11:35:00,54.94,54.96,54.93,54.95,37100.0,43.1883,43.2041,43.1805,43.1962,37100.0
2016-08-23 11:40:00,54.94,54.96,54.94,54.96,35157.0,43.1883,43.2041,43.1883,43.2041,35157.0
2016-08-23 11:45:00,54.96,54.98,54.95,54.98,21087.0,43.2041,43.2198,43.1962,43.2198,21087.0
2016-08-23 11:50:00,54.98,54.99,54.95,54.96,100719.0,43.2198,43.2277,43.1962,43.2041,100719.0
2016-08-23 11:55:00,54.97,54.97,54.95,54.96,23102.0,43.2119,43.2119,43.1962,43.2041,23102.0
2016-08-23 12:00:00,54.97,54.97,54.94,54.95,31895.0,43.2119,43.2119,43.1883,43.1962,31895.0
2016-08-23 12:05:00,54.96,54.97,54.94,54.95,147136.0,43.2041,43.2119,43.1883,43.1962,147136.0
2016-08-23 12:10:00,54.94,54.95,54.93,54.93,34167.0,43.1883,43.1962,43.1805,43.1805,34167.0
2016-08-23 12:15:00,54.94,54.96,54.93,54.96,48998.0,43.1883,43.2041,43.1805,43.2041,48998.0
2016-08-23 12:20:00,54.96,54.98,54.95,54.95,112886.0,43.2041,43.2198,43.1962,43.1962,112886.0
2016-08-23 12:25:00,54.95,54.96,54.94,54.95,42937.0,43.1962,43.2041,43.1883,43.1962,42937.0
2016-08-23 12:30:00,54.95,54.95,54.94,54.95,44925.0,43.1962,43.1962,43.1883,43.1962,44925.0
2016-08-23 12:35:00,54.96,54.96,54.94,54.95,16912.0,43.2041,43.2041,43.1883,43.1962,16912.0
2016-08-23 12:40:00,54.95,54.96,54.93,54.94,38970.0,43.1962,43.2041,43.1805,43.1883,38970.0
2016-08-23 12:45:00,54.95,54.96,54.94,54.95,57140.0,43.1962,43.2041,43.1883,43.1962,57140.0
2016-08-23 12:50:00,54.94,54.94,54.89,54.91,50215.0,43.1883,43.1883,43.149,43.1648,50215.0
2016-08-23 12:55:00,54.9,54.92,54.9,54.92,113366.0,43.1569,43.1726,43.1569,43.1726,113366.0
2016-08-23 13:00:00,54.91,54.94,54.91,54.93,19326.0,43.1648,43.1883,43.1648,43.1805,19326.0
2016-08-23 13:05:00,54.92,54.94,54.91,54.92,84501.0,43.1726,43.1883,43.1648,43.1726,84501.0
2016-08-23 13:10:00,54.92,54.92,54.91,54.92,42218.0,43.1726,43.1726,43.1648,43.1726,42218.0
2016-08-23 13:15:00,54.92,54.95,54.92,54.95,37615.0,43.1726,43.1962,43.1726,43.1962,37615.0
2016-08-23 13:20:00,54.95,54.97,54.94,54.96,39993.0,43.1962,43.2119,43.1883,43.2041,39993.0
2016-08-23 13:25:00,54.96,54.96,54.94,54.95,41270.0,43.2041,43.2041,43.1883,43.1962,41270.0
2016-08-23 13:30:00,54.95,54.96,54.94,54.95,40198.0,43.1962,43.2041,43.1883,43.1962,40198.0
2016-08-23 13:35:00,54.95,54.96,54.94,54.96,90537.0,43.1962,43.2041,43.1883,43.2041,90537.0
2016-08-23 13:40:00,54.96,54.97,54.94,54.95,22149.0,43.2041,43.2119,43.1883,43.1962,22149.0
2016-08-23 13:45:00,54.95,54.96,54.94,54.95,14659.0,43.1962,43.2041,43.1883,43.1962,14659.0
2016-08-23 13:50:00,54.95,54.96,54.94,54.96,19495.0,43.1962,43.2041,43.1883,43.2041,19495.0
2016-08-23 13:55:00,54.95,54.96,54.93,54.94,102056.0,43.1962,43.2041,43.1805,43.1883,102056.0
2016-08-23 14:00:00,54.94,54.94,54.91,54.93,53653.0,43.1883,43.1883,43.1648,43.1805,53653.0
2016-08-23 14:05:00,54.93,54.94,54.92,54.92,48114.0,43.1805,43.1883,43.1726,43.1726,48114.0
2016-08-23 14:10:00,54.93,54.93,54.92,54.93,26266.0,43.1805,43.1805,43.1726,43.1805,26266.0
2016-08-23 14:15:00,54.93,54.94,54.92,54.93,37087.0,43.1805,43.1883,43.1726,43.1805,37087.0
2016-08-23 14:20:00,54.92,54.94,54.91,54.92,67418.0,43.1726,43.1883,43.1648,43.1726,67418.0
2016-08-23 14:25:00,54.93,54.95,54.92,54.93,80947.0,43.1805,43.1962,43.1726,43.1805,80947.0
2016-08-23 14:30:00,54.93,54.94,54.92,54.93,17942.0,43.1805,43.1883,43.1726,43.1805,17942.0
2016-08-23 14:35:00,54.93,54.93,54.92,54.92,9906.0,43.1805,43.1805,43.1726,43.1726,9906.0
2016-08-23 14:40:00,54.92,54.92,54.89,54.9,28524.0,43.1726,43.1726,43.149,43.1569,28524.0
2016-08-23 14:45:00,54.9,54.91,54.89,54.9,87953.0,43.1569,43.1648,43.149,43.1569,87953.0
2016-08-23 14:50:00,54.89,54.9,54.88,54.89,69853.0,43.149,43.1569,43.1412,43.149,69853.0
2016-08-23 14:55:00,54.89,54.9,54.88,54.9,87409.0,43.149,43.1569,43.1412,43.1569,87409.0
2016-08-23 15:00:00,54.9,54.91,54.89,54.9,124932.0,43.1569,43.1648,43.149,43.1569,124932.0
2016-08-23 15:05:00,54.9,54.9,54.89,54.9,19600.0,43.1569,43.1569,43.149,43.1569,19600.0
2016-08-23 15:10:00,54.9,54.94,54.89,54.93,99591.0,43.1569,43.1883,43.149,43.1805,99591.0
2016-08-23 15:15:00,54.93,54.94,54.9,54.91,275323.0,43.1805,43.1883,43.1569,43.1648,275323.0
2016-08-23 15:20:00,54.92,54.92,54.9,54.9,47349.0,43.1726,43.1726,43.1569,43.1569,47349.0
2016-08-23 15:25:00,54.91,54.91,54.89,54.9,56298.0,43.1648,43.1648,43.149,43.1569,56298.0
2016-08-23 15:30:00,54.89,54.9,54.89,54.89,26109.0,43.149,43.1569,43.149,43.149,26109.0
2016-08-23 15:35:00,54.89,54.9,54.87,54.88,110803.0,43.149,43.1569,43.1333,43.1412,110803.0
2016-08-23 15:40:00,54.88,54.9,54.87,54.9,53606.0,43.1412,43.1569,43.1333,43.1569,53606.0
2016-08-23 15:45:00,54.9,54.9,54.88,54.88,161846.0,43.1569,43.1569,43.1412,43.1412,161846.0
2016-08-23 15:50:00,54.89,54.89,54.87,54.88,116772.0,43.149,43.149,43.1333,43.1412,116772.0
2016-08-23 15:55:00,54.87,54.9,54.87,54.88,434628.0,43.1333,43.1569,43.1333,43.1412,434628.0
2016-08-24 09:30:00,54.87,54.98,54.72,54.73,425439.0,43.1333,43.2198,43.0154,43.0233,425439.0
2016-08-24 09:35:00,54.73,54.73,54.64,54.64,151575.0,43.0233,43.0233,42.9525,42.9525,151575.0
2016-08-24 09:40:00,54.64,54.67,54.58,54.65,263789.0,42.9525,42.9761,42.9054,42.9604,263789.0
2016-08-24 09:45:00,54.65,54.68,54.64,54.67,39334.0,42.9604,42.984,42.9525,42.9761,39334.0
2016-08-24 09:50:00,54.68,54.69,54.63,54.67,83351.0,42.984,42.9918,42.9447,42.9761,83351.0
2016-08-24 09:55:00,54.67,54.69,54.63,54.65,76417.0,42.9761,42.9918,42.9447,42.9604,76417.0
2016-08-24 10:00:00,54.65,54.68,54.61,54.68,227347.0,42.9604,42.984,42.9289,42.984,227347.0
2016-08-24 10:05:00,54.68,54.68,54.63,54.65,62201.0,42.984,42.984,42.9447,42.9604,62201.0
2016-08-24 10:10:00,54.65,54.69,54.65,54.69,20675.0,42.9604,42.9918,42.9604,42.9918,20675.0
2016-08-24 10:15:00,54.69,54.71,54.67,54.7,184437.0,42.9918,43.0075,42.9761,42.9997,184437.0
2016-08-24 10:20:00,54.7,54.75,54.69,54.75,116315.0,42.9997,43.039,42.9918,43.039,116315.0
2016-08-24 10:25:00,54.75,54.79,54.73,54.78,135406.0,43.039,43.0704,43.0233,43.0626,135406.0
2016-08-24 10:30:00,54.77,54.82,54.76,54.8,76527.0,43.0547,43.094,43.0469,43.0783,76527.0
2016-08-24 10:35:00,54.79,54.79,54.75,54.79,98990.0,43.0704,43.0704,43.039,43.0704,98990.0
2016-08-24 10:40:00,54.78,54.78,54.74,54.76,25310.0,43.0626,43.0626,43.0311,43.0469,25310.0
2016-08-24 10:45:00,54.75,54.75,54.69,54.7,87702.0,43.039,43.039,42.9918,42.9997,87702.0
2016-08-24 10:50:00,54.69,54.73,54.69,54.71,56766.0,42.9918,43.0233,42.9918,43.0075,56766.0
2016-08-24 10:55:00,54.71,54.74,54.71,54.73,72283.0,43.0075,43.0311,43.0075,43.0233,72283.0
2016-08-24 11:00:00,54.74,54.74,54.69,54.71,38013.0,43.0311,43.0311,42.9918,43.0075,38013.0
2016-08-24 11:05:00,54.71,54.74,54.7,54.73,44423.0,43.0075,43.0311,42.9997,43.0233,44423.0
2016-08-24 11:10:00,54.72,54.72,54.69,54.71,18295.0,43.0154,43.0154,42.9918,43.0075,18295.0
2016-08-24 11:15:00,54.71,54.74,54.7,54.71,42206.0,43.0075,43.0311,42.9997,43.0075,42206.0
2016-08-24 11:20:00,54.71,54.72,54.7,54.72,85221.0,43.0075,43.0154,42.9997,43.0154,85221.0
2016-08-24 11:25:00,54.72,54.73,54.7,54.72,161964.0,43.0154,43.0233,42.9997,43.0154,161964.0
2016-08-24 11:30:00,54.72,54.74,54.71,54.72,241040.0,43.0154,43.0311,43.0075,43.0154,241040.0
2016-08-24 11:35:00,54.71,54.75,54.71,54.75,52146.0,43.0075,43.039,43.0075,43.039,52146.0
2016-08-24 11:40:00,54.74,54.74,54.71,54.72,14634.0,43.0311,43.0311,43.0075,43.0154,14634.0
2016-08-24 11:45:00,54.71,54.74,54.7,54.73,31426.0,43.0075,43.0311,42.9997,43.0233,31426.0
2016-08-24 11:50:00,54.73,54.74,54.72,54.72,75278.0,43.0233,43.0311,43.0154,43.0154,75278.0
2016-08-24 11:55:00,54.72,54.75,54.71,54.74,33844.0,43.0154,43.039,43.0075,43.0311,33844.0
2016-08-24 12:00:00,54.75,54.76,54.74,54.76,21792.0,43.039,43.0469,43.0311,43.0469,21792.0
2016-08-24 12:05:00,54.76,54.81,54.76,54.8,156548.0,43.0469,43.0862,43.0469,43.0783,156548.0
2016-08-24 12:10:00,54.8,54.82,54.79,54.81,54173.0,43.0783,43.094,43.0704,43.0862,54173.0
2016-08-24 12:15:00,54.82,54.83,54.81,54.83,172827.0,43.094,43.1019,43.0862,43.1019,172827.0
2016-08-24 12:20:00,54.83,54.84,54.81,54.81,21525.0,43.1019,43.1097,43.0862,43.0862,21525.0
2016-08-24 12:25:00,54.81,54.83,54.81,54.81,21615.0,43.0862,43.1019,43.0862,43.0862,21615.0
2016-08-24 12:30:00,54.82,54.84,54.81,54.83,32735.0,43.094,43.1097,43.0862,43.1019,32735.0
2016-08-24 12:35:00,54.83,54.84,54.82,54.83,17152.0,43.1019,43.1097,43.094,43.1019,17152.0
2016-08-24 12:40:00,54.82,54.83,54.81,54.83,42883.0,43.094,43.1019,43.0862,43.1019,42883.0
2016-08-24 12:45:00,54.83,54.83,54.8,54.81,32328.0,43.1019,43.1019,43.0783,43.0862,32328.0
2016-08-24 12:50:00,54.82,54.83,54.81,54.82,31774.0,43.094,43.1019,43.0862,43.094,31774.0
2016-08-24 12:55:00,54.83,54.83,54.81,54.82,22788.0,43.1019,43.1019,43.0862,43.094,22788.0
2016-08-24 13:00:00,54.82,54.82,54.8,54.81,9425.0,43.094,43.094,43.0783,43.0862,9425.0
2016-08-24 13:05:00,54.81,54.83,54.81,54.82,14827.0,43.0862,43.1019,43.0862,43.094,14827.0
2016-08-24 13:10:00,54.83,54.84,54.81,54.82,23585.0,43.1019,43.1097,43.0862,43.094,23585.0
2016-08-24 13:15:00,54.82,54.83,54.8,54.81,20258.0,43.094,43.1019,43.0783,43.0862,20258.0
2016-08-24 13:20:00,54.81,54.82,54.79,54.8,13344.0,43.0862,43.094,43.0704,43.0783,13344.0
2016-08-24 13:25:00,54.79,54.81,54.79,54.79,31073.0,43.0704,43.0862,43.0704,43.0704,31073.0
2016-08-24 13:30:00,54.8,54.8,54.78,54.79,39622.0,43.0783,43.0783,43.0626,43.0704,39622.0
2016-08-24 13:35:00,54.79,54.8,54.78,54.78,19066.0,43.0704,43.0783,43.0626,43.0626,19066.0
2016-08-24 13:40:00,54.78,54.79,54.78,54.78,9156.0,43.0626,43.0704,43.0626,43.0626,9156.0
2016-08-24 13:45:00,54.79,54.8,54.78,54.8,16500.0,43.0704,43.0783,43.0626,43.0783,16500.0
2016-08-24 13:50:00,54.8,54.8,54.79,54.8,56959.0,43.0783,43.0783,43.0704,43.0783,56959.0
2016-08-24 13:55:00,54.8,54.81,54.79,54.8,28033.0,43.0783,43.0862,43.0704,43.0783,28033.0
2016-08-24 14:00:00,54.81,54.83,54.8,54.8,62994.0,43.0862,43.1019,43.0783,43.0783,62994.0
2016-08-24 14:05:00,54.81,54.81,54.78,54.8,28013.0,43.0862,43.0862,43.0626,43.0783,28013.0
2016-08-24 14:10:00,54.79,54.8,54.77,54.79,38895.0,43.0704,43.0783,43.0547,43.0704,38895.0
2016-08-24 14:15:00,54.79,54.81,54.78,54.8,21111.0,43.0704,43.0862,43.0626,43.0783,21111.0
2016-08-24 14:20:00,54.8,54.81,54.77,54.79,45790.0,43.0783,43.0862,43.0547,43.0704,45790.0
2016-08-24 14:25:00,54.79,54.8,54.78,54.8,33107.0,43.0704,43.0783,43.0626,43.0783,33107.0
2016-08-24 14:30:00,54.8,54.8,54.77,54.8,58327.0,43.0783,43.0783,43.0547,43.0783,58327.0
2016-08-24 14:35:00,54.8,54.8,54.79,54.8,14858.0,43.0783,43.0783,43.0704,43.0783,14858.0
2016-08-24 14:40:00,54.8,54.84,54.79,54.83,127451.0,43.0783,43.1097,43.0704,43.1019,127451.0
2016-08-24 14:45:00,54.83,54.83,54.8,54.8,38396.0,43.1019,43.1019,43.0783,43.0783,38396.0
2016-08-24 14:50:00,54.8,54.83,54.8,54.83,25838.0,43.0783,43.1019,43.0783,43.1019,25838.0
2016-08-24 14:55:00,54.82,54.83,54.81,54.81,23234.0,43.094,43.1019,43.0862,43.0862,23234.0
2016-08-24 15:00:00,54.81,54.82,54.8,54.82,26853.0,43.0862,43.094,43.0783,43.094,26853.0
2016-08-24 15:05:00,54.81,54.82,54.78,54.79,64719.0,43.0862,43.094,43.0626,43.0704,64719.0
2016-08-24 15:10:00,54.79,54.81,54.77,54.8,272710.0,43.0704,43.0862,43.0547,43.0783,272710.0
2016-08-24 15:15:00,54.79,54.82,54.79,54.8,41138.0,43.0704,43.094,43.0704,43.0783,41138.0
2016-08-24 15:20:00,54.8,54.81,54.78,54.8,96042.0,43.0783,43.0862,43.0626,43.0783,96042.0
2016-08-24 15:25:00,54.8,54.81,54.79,54.8,63081.0,43.0783,43.0862,43.0704,43.0783,63081.0
2016-08-24 15:30:00,54.8,54.83,54.79,54.81,249510.0,43.0783,43.1019,43.0704,43.0862,249510.0
2016-08-24 15:35:00,54.81,54.81,54.72,54.73,71801.0,43.0862,43.0862,43.0154,43.0233,71801.0
2016-08-24 15:40:00,54.73,54.74,54.7,54.72,324008.0,43.0233,43.0311,42.9997,43.0154,324008.0
2016-08-24 15:45:00,54.72,54.73,54.68,54.72,224466.0,43.0154,43.0233,42.984,43.0154,224466.0
2016-08-24 15:50:00,54.72,54.75,54.72,54.75,241211.0,43.0154,43.039,43.0154,43.039,241211.0
2016-08-24 15:55:00,54.74,54.81,54.74,54.81,442948.0,43.0311,43.0862,43.0311,43.0862,442948.0
2016-08-25 09:30:00,54.83,54.83,54.68,54.7,255390.0,43.1019,43.1019,42.984,42.9997,255390.0
2016-08-25 09:35:00,54.69,54.73,54.69,54.71,60558.0,42.9918,43.0233,42.9918,43.0075,60558.0
2016-08-25 09:40:00,54.71,54.79,54.7,54.79,118813.0,43.0075,43.0704,42.9997,43.0704,118813.0
2016-08-25 09:45:00,54.79,54.79,54.75,54.76,143829.0,43.0704,43.0704,43.039,43.0469,143829.0
2016-08-25 09:50:00,54.76,54.77,54.72,54.77,78294.0,43.0469,43.0547,43.0154,43.0547,78294.0
2016-08-25 09:55:00,54.77,54.77,54.72,54.72,76611.0,43.0547,43.0547,43.0154,43.0154,76611.0
2016-08-25 10:00:00,54.72,54.76,54.7,54.75,129932.0,43.0154,43.0469,42.9997,43.039,129932.0
2016-08-25 10:05:00,54.75,54.78,54.75,54.75,68994.0,43.039,43.0626,43.039,43.039,68994.0
2016-08-25 10:10:00,54.75,54.77,54.74,54.75,49836.0,43.039,43.0547,43.0311,43.039,49836.0
2016-08-25 10:15:00,54.75,54.77,54.71,54.74,38754.0,43.039,43.0547,43.0075,43.0311,38754.0
2016-08-25 10:20:00,54.73,54.77,54.72,54.76,45900.0,43.0233,43.0547,43.0154,43.0469,45900.0
2016-08-25 10:25:00,54.75,54.77,54.73,54.75,35653.0,43.039,43.0547,43.0233,43.039,35653.0
2016-08-25 10:30:00,54.76,54.78,54.74,54.76,19768.0,43.0469,43.0626,43.0311,43.0469,19768.0
2016-08-25 10:35:00,54.75,54.77,54.74,54.76,31259.0,43.039,43.0547,43.0311,43.0469,31259.0
2016-08-25 10:40:00,54.77,54.79,54.75,54.79,158725.0,43.0547,43.0704,43.039,43.0704,158725.0
2016-08-25 10:45:00,54.79,54.8,54.77,54.78,32904.0,43.0704,43.0783,43.0547,43.0626,32904.0
2016-08-25 10:50:00,54.79,54.81,54.76,54.76,88782.0,43.0704,43.0862,43.0469,43.0469,88782.0
2016-08-25 10:55:00,54.77,54.79,54.77,54.77,30040.0,43.0547,43.0704,43.0547,43.0547,30040.0
2016-08-25 11:00:00,54.78,54.82,54.77,54.8,200592.0,43.0626,43.094,43.0547,43.0783,200592.0
2016-08-25 11:05:00,54.81,54.81,54.78,54.79,34409.0,43.0862,43.0862,43.0626,43.0704,34409.0
2016-08-25 11:10:00,54.8,54.8,54.75,54.75,134190.0,43.0783,43.0783,43.039,43.039,134190.0
2016-08-25 11:15:00,54.75,54.77,54.74,54.74,55202.0,43.039,43.0547,43.0311,43.0311,55202.0
2016-08-25 11:20:00,54.75,54.75,54.71,54.72,158674.0,43.039,43.039,43.0075,43.0154,158674.0
2016-08-25 11:25:00,54.72,54.74,54.71,54.73,40527.0,43.0154,43.0311,43.0075,43.0233,40527.0
2016-08-25 11:30:00,54.73,54.76,54.72,54.72,70776.0,43.0233,43.0469,43.0154,43.0154,70776.0
2016-08-25 11:35:00,54.73,54.73,54.71,54.71,34628.0,43.0233,43.0233,43.0075,43.0075,34628.0
2016-08-25 11:40:00,54.71,54.73,54.7,54.73,97562.0,43.0075,43.0233,42.9997,43.0233,97562.0
2016-08-25 11:45:00,54.73,54.73,54.7,54.7,57503.0,43.0233,43.0233,42.9997,42.9997,57503.0
2016-08-25 11:50:00,54.7,54.71,54.68,54.69,48762.0,42.9997,43.0075,42.984,42.9918,48762.0
2016-08-25 11:55:00,54.68,54.69,54.64,54.66,40223.0,42.984,42.9918,42.9525,42.9682,40223.0
2016-08-25 12:00:00,54.66,54.68,54.66,54.68,30416.0,42.9682,42.984,42.9682,42.984,30416.0
2016-08-25 12:05:00,54.68,54.69,54.65,54.66,24677.0,42.984,42.9918,42.9604,42.9682,24677.0
2016-08-25 12:10:00,54.66,54.68,54.66,54.67,39647.0,42.9682,42.984,42.9682,42.9761,39647.0
2016-08-25 12:15:00,54.67,54.69,54.67,54.69,13300.0,42.9761,42.9918,42.9761,42.9918,13300.0
2016-08-25 12:20:00,54.69,54.7,54.68,54.69,18407.0,42.9918,42.9997,42.984,42.9918,18407.0
2016-08-25 12:25:00,54.69,54.7,54.68,54.69,48082.0,42.9918,42.9997,42.984,42.9918,48082.0
2016-08-25 12:30:00,54.69,54.71,54.68,54.7,23838.0,42.9918,43.0075,42.984,42.9997,23838.0
2016-08-25 12:35:00,54.7,54.71,54.68,54.7,15510.0,42.9997,43.0075,42.984,42.9997,15510.0
2016-08-25 12:40:00,54.7,54.73,54.69,54.72,52351.0,42.9997,43.0233,42.9918,43.0154,52351.0
2016-08-25 12:45:00,54.72,54.73,54.7,54.71,20274.0,43.0154,43.0233,42.9997,43.0075,20274.0
2016-08-25 12:50:00,54.72,54.72,54.71,54.71,12580.0,43.0154,43.0154,43.0075,43.0075,12580.0
2016-08-25 12:55:00,54.72,54.72,54.7,54.71,33809.0,43.0154,43.0154,42.9997,43.0075,33809.0
2016-08-25 13:00:00,54.71,54.72,54.68,54.69,18295.0,43.0075,43.0154,42.984,42.9918,18295.0
2016-08-25 13:05:00,54.69,54.69,54.66,54.66,23902.0,42.9918,42.9918,42.9682,42.9682,23902.0
2016-08-25 13:10:00,54.66,54.68,54.65,54.66,57976.0,42.9682,42.984,42.9604,42.9682,57976.0
2016-08-25 13:15:00,54.66,54.67,54.65,54.66,24051.0,42.9682,42.9761,42.9604,42.9682,24051.0
2016-08-25 13:20:00,54.66,54.66,54.64,54.66,23134.0,42.9682,42.9682,42.9525,42.9682,23134.0
2016-08-25 13:25:00,54.66,54.68,54.65,54.66,63945.0,42.9682,42.984,42.9604,42.9682,63945.0
2016-08-25 13:30:00,54.66,54.67,54.64,54.65,56732.0,42.9682,42.9761,42.9525,42.9604,56732.0
2016-08-25 13:35:00,54.64,54.65,54.58,54.6,120327.0,42.9525,42.9604,42.9054,42.9211,120327.0
2016-08-25 13:40:00,54.59,54.61,54.57,54.59,72961.0,42.9132,42.9289,42.8975,42.9132,72961.0
2016-08-25 13:45:00,54.59,54.61,54.58,54.59,36133.0,42.9132,42.9289,42.9054,42.9132,36133.0
2016-08-25 13:50:00,54.59,54.59,54.56,54.57,111579.0,42.9132,42.9132,42.8896,42.8975,111579.0
2016-08-25 13:55:00,54.57,54.58,54.56,54.56,49654.0,42.8975,42.9054,42.8896,42.8896,49654.0
2016-08-25 14:00:00,54.56,54.59,54.55,54.59,119008.0,42.8896,42.9132,42.8818,42.9132,119008.0
2016-08-25 14:05:00,54.59,54.59,54.54,54.55,35618.0,42.9132,42.9132,42.8739,42.8818,35618.0
2016-08-25 14:10:00,54.55,54.57,54.55,54.55,260583.0,42.8818,42.8975,42.8818,42.8818,260583.0
2016-08-25 14:15:00,54.55,54.56,54.52,54.52,258510.0,42.8818,42.8896,42.8582,42.8582,258510.0
2016-08-25 14:20:00,54.52,54.53,54.48,54.52,66970.0,42.8582,42.866,42.8267,42.8582,66970.0
2016-08-25 14:25:00,54.52,54.53,54.5,54.51,125709.0,42.8582,42.866,42.8425,42.8503,125709.0
2016-08-25 14:30:00,54.52,54.55,54.52,54.55,115351.0,42.8582,42.8818,42.8582,42.8818,115351.0
2016-08-25 14:35:00,54.55,54.56,54.54,54.55,15157.0,42.8818,42.8896,42.8739,42.8818,15157.0
2016-08-25 14:40:00,54.55,54.59,54.54,54.58,36978.0,42.8818,42.9132,42.8739,42.9054,36978.0
2016-08-25 14:45:00,54.58,54.59,54.55,54.59,134935.0,42.9054,42.9132,42.8818,42.9132,134935.0
2016-08-25 14:50:00,54.59,54.59,54.54,54.55,64348.0,42.9132,42.9132,42.8739,42.8818,64348.0
2016-08-25 14:55:00,54.55,54.57,54.54,54.55,68411.0,42.8818,42.8975,42.8739,42.8818,68411.0
2016-08-25 15:00:00,54.56,54.57,54.55,54.56,84020.0,42.8896,42.8975,42.8818,42.8896,84020.0
2016-08-25 15:05:00,54.57,54.58,54.55,54.58,104213.0,42.8975,42.9054,42.8818,42.9054,104213.0
2016-08-25 15:10:00,54.58,54.6,54.57,54.59,97971.0,42.9054,42.9211,42.8975,42.9132,97971.0
2016-08-25 15:15:00,54.59,54.59,54.57,54.58,32080.0,42.9132,42.9132,42.8975,42.9054,32080.0
2016-08-25 15:20:00,54.58,54.6,54.57,54.6,63784.0,42.9054,42.9211,42.8975,42.9211,63784.0
2016-08-25 15:25:00,54.6,54.61,54.59,54.6,74407.0,42.9211,42.9289,42.9132,42.9211,74407.0
2016-08-25 15:30:00,54.59,54.61,54.58,54.6,106516.0,42.9132,42.9289,42.9054,42.9211,106516.0
2016-08-25 15:35:00,54.6,54.6,54.57,54.58,72028.0,42.9211,42.9211,42.8975,42.9054,72028.0
2016-08-25 15:40:00,54.57,54.58,54.56,54.57,77743.0,42.8975,42.9054,42.8896,42.8975,77743.0
2016-08-25 15:45:00,54.56,54.58,54.56,54.57,326313.0,42.8896,42.9054,42.8896,42.8975,326313.0
2016-08-25 15:50:00,54.57,54.57,54.55,54.57,169124.0,42.8975,42.8975,42.8818,42.8975,169124.0
2016-08-25 15:55:00,54.57,54.57,54.54,54.57,801436.0,42.8975,42.8975,42.8739,42.8975,801436.0
2016-08-26 09:30:00,54.64,54.76,54.64,54.7,145247.0,42.9525,43.0469,42.9525,42.9997,145247.0
2016-08-26 09:35:00,54.7,54.79,54.69,54.77,76571.0,42.9997,43.0704,42.9918,43.0547,76571.0
2016-08-26 09:40:00,54.78,54.79,54.75,54.76,129714.0,43.0626,43.0704,43.039,43.0469,129714.0
2016-08-26 09:45:00,54.76,54.76,54.71,54.72,63724.0,43.0469,43.0469,43.0075,43.0154,63724.0
2016-08-26 09:50:00,54.73,54.74,54.7,54.74,63100.0,43.0233,43.0311,42.9997,43.0311,63100.0
2016-08-26 09:55:00,54.74,54.74,54.68,54.7,67229.0,43.0311,43.0311,42.984,42.9997,67229.0
2016-08-26 10:00:00,54.7,54.7,54.44,54.66,581493.0,42.9997,42.9997,42.7953,42.9682,581493.0
2016-08-26 10:05:00,54.66,54.66,54.54,54.61,197981.0,42.9682,42.9682,42.8739,42.9289,197981.0
2016-08-26 10:10:00,54.61,54.72,54.6,54.72,218185.0,42.9289,43.0154,42.9211,43.0154,218185.0
2016-08-26 10:15:00,54.73,54.86,54.72,54.82,346162.0,43.0233,43.1255,43.0154,43.094,346162.0
2016-08-26 10:20:00,54.82,54.84,54.77,54.8,96922.0,43.094,43.1097,43.0547,43.0783,96922.0
2016-08-26 10:25:00,54.8,54.81,54.76,54.78,144439.0,43.0783,43.0862,43.0469,43.0626,144439.0
2016-08-26 10:30:00,54.79,54.8,54.72,54.72,49199.0,43.0704,43.0783,43.0154,43.0154,49199.0
2016-08-26 10:35:00,54.72,54.77,54.71,54.75,76380.0,43.0154,43.0547,43.0075,43.039,76380.0
2016-08-26 10:40:00,54.75,54.75,54.71,54.74,55819.0,43.039,43.039,43.0075,43.0311,55819.0
2016-08-26 10:45:00,54.75,54.76,54.74,54.75,44874.0,43.039,43.0469,43.0311,43.039,44874.0
2016-08-26 10:50:00,54.76,54.76,54.72,54.75,39669.0,43.0469,43.0469,43.0154,43.039,39669.0
2016-08-26 10:55:00,54.75,54.79,54.75,54.78,66053.0,43.039,43.0704,43.039,43.0626,66053.0
2016-08-26 11:00:00,54.78,54.78,54.73,54.73,36304.0,43.0626,43.0626,43.0233,43.0233,36304.0
2016-08-26 11:05:00,54.74,54.77,54.74,54.75,59095.0,43.0311,43.0547,43.0311,43.039,59095.0
2016-08-26 11:10:00,54.75,54.77,54.72,54.77,28385.0,43.039,43.0547,43.0154,43.0547,28385.0
2016-08-26 11:15:00,54.77,54.8,54.76,54.77,50131.0,43.0547,43.0783,43.0469,43.0547,50131.0
2016-08-26 11:20:00,54.77,54.79,54.76,54.78,58265.0,43.0547,43.0704,43.0469,43.0626,58265.0
2016-08-26 11:25:00,54.78,54.79,54.77,54.78,37727.0,43.0626,43.0704,43.0547,43.0626,37727.0
2016-08-26 11:30:00,54.78,54.79,54.75,54.75,39219.0,43.0626,43.0704,43.039,43.039,39219.0
2016-08-26 11:35:00,54.74,54.75,54.68,54.69,74150.0,43.0311,43.039,42.984,42.9918,74150.0
2016-08-26 11:40:00,54.69,54.69,54.6,54.64,125207.0,42.9918,42.9918,42.9211,42.9525,125207.0
2016-08-26 11:45:00,54.63,54.63,54.59,54.61,62531.0,42.9447,42.9447,42.9132,42.9289,62531.0
2016-08-26 11:50:00,54.6,54.6,54.46,54.52,100916.0,42.9211,42.9211,42.811,42.8582,100916.0
2016-08-26 11:55:00,54.51,54.51,54.47,54.49,67963.0,42.8503,42.8503,42.8189,42.8346,67963.0
2016-08-26 12:00:00,54.49,54.49,54.4,54.43,281006.0,42.8346,42.8346,42.7639,42.7874,281006.0
2016-08-26 12:05:00,54.43,54.44,54.3,54.34,118336.0,42.7874,42.7953,42.6852,42.7167,118336.0
2016-08-26 12:10:00,54.34,54.35,54.25,54.31,225153.0,42.7167,42.7246,42.6459,42.6931,225153.0
2016-08-26 12:15:00,54.3,54.33,54.28,54.32,201611.0,42.6852,42.7088,42.6695,42.701,201611.0
2016-08-26 12:20:00,54.32,54.32,54.27,54.29,129435.0,42.701,42.701,42.6617,42.6774,129435.0
2016-08-26 12:25:00,54.29,54.32,54.27,54.29,81345.0,42.6774,42.701,42.6617,42.6774,81345.0
2016-08-26 12:30:00,54.29,54.33,54.27,54.33,90399.0,42.6774,42.7088,42.6617,42.7088,90399.0
2016-08-26 12:35:00,54.33,54.36,54.31,54.35,63644.0,42.7088,42.7324,42.6931,42.7246,63644.0
2016-08-26 12:40:00,54.34,54.41,54.34,54.41,189286.0,42.7167,42.7717,42.7167,42.7717,189286.0
2016-08-26 12:45:00,54.42,54.45,54.41,54.44,36785.0,42.7796,42.8032,42.7717,42.7953,36785.0
2016-08-26 12:50:00,54.44,54.44,54.39,54.41,53130.0,42.7953,42.7953,42.756,42.7717,53130.0
2016-08-26 12:55:00,54.42,54.44,54.4,54.41,41915.0,42.7796,42.7953,42.7639,42.7717,41915.0
2016-08-26 13:00:00,54.41,54.43,54.37,54.38,157774.0,42.7717,42.7874,42.7403,42.7481,157774.0
2016-08-26 13:05:00,54.37,54.38,54.34,54.36,89523.0,42.7403,42.7481,42.7167,42.7324,89523.0
2016-08-26 13:10:00,54.36,54.39,54.33,54.34,87854.0,42.7324,42.756,42.7088,42.7167,87854.0
2016-08-26 13:15:00,54.33,54.35,54.31,54.32,72409.0,42.7088,42.7246,42.6931,42.701,72409.0
2016-08-26 13:20:00,54.32,54.35,54.29,54.35,79013.0,42.701,42.7246,42.6774,42.7246,79013.0
2016-08-26 13:25:00,54.35,54.37,54.34,54.36,101187.0,42.7246,42.7403,42.7167,42.7324,101187.0
2016-08-26 13:30:00,54.36,54.37,54.34,54.34,49889.0,42.7324,42.7403,42.7167,42.7167,49889.0
2016-08-26 13:35:00,54.34,54.34,54.3,54.32,193712.0,42.7167,42.7167,42.6852,42.701,193712.0
2016-08-26 13:40:00,54.32,54.36,54.32,54.34,56256.0,42.701,42.7324,42.701,42.7167,56256.0
2016-08-26 13:45:00,54.34,54.34,54.31,54.32,97689.0,42.7167,42.7167,42.6931,42.701,97689.0
2016-08-26 13:50:00,54.31,54.31,54.26,54.27,128490.0,42.6931,42.6931,42.6538,42.6617,128490.0
2016-08-26 13:55:00,54.27,54.29,54.25,54.29,64046.0,42.6617,42.6774,42.6459,42.6774,64046.0
2016-08-26 14:00:00,54.28,54.29,54.26,54.28,97085.0,42.6695,42.6774,42.6538,42.6695,97085.0
2016-08-26 14:05:00,54.28,54.33,54.27,54.32,68692.0,42.6695,42.7088,42.6617,42.701,68692.0
2016-08-26 14:10:00,54.32,54.34,54.26,54.27,144260.0,42.701,42.7167,42.6538,42.6617,144260.0
2016-08-26 14:15:00,54.27,54.27,54.17,54.2,169137.0,42.6617,42.6617,42.5831,42.6066,169137.0
2016-08-26 14:20:00,54.21,54.22,54.17,54.2,319599.0,42.6145,42.6224,42.5831,42.6066,319599.0
2016-08-26 14:25:00,54.2,54.22,54.16,54.18,246905.0,42.6066,42.6224,42.5752,42.5909,246905.0
2016-08-26 14:30:00,54.18,54.24,54.17,54.23,130173.0,42.5909,42.6381,42.5831,42.6302,130173.0
2016-08-26 14:35:00,54.23,54.28,54.22,54.27,130477.0,42.6302,42.6695,42.6224,42.6617,130477.0
2016-08-26 14:40:00,54.27,54.31,54.26,54.28,69163.0,42.6617,42.6931,42.6538,42.6695,69163.0
2016-08-26 14:45:00,54.27,54.28,54.24,54.26,106741.0,42.6617,42.6695,42.6381,42.6538,106741.0
2016-08-26 14:50:00,54.26,54.28,54.23,54.27,78138.0,42.6538,42.6695,42.6302,42.6617,78138.0
2016-08-26 14:55:00,54.27,54.32,54.26,54.3,250570.0,42.6617,42.701,42.6538,42.6852,250570.0
2016-08-26 15:00:00,54.3,54.33,54.26,54.27,212988.0,42.6852,42.7088,42.6538,42.6617,212988.0
2016-08-26 15:05:00,54.27,54.33,54.27,54.32,185197.0,42.6617,42.7088,42.6617,42.701,185197.0
2016-08-26 15:10:00,54.32,54.35,54.3,54.35,264428.0,42.701,42.7246,42.6852,42.7246,264428.0
2016-08-26 15:15:00,54.35,54.37,54.31,54.32,184721.0,42.7246,42.7403,42.6931,42.701,184721.0
2016-08-26 15:20:00,54.32,54.34,54.29,54.33,279203.0,42.701,42.7167,42.6774,42.7088,279203.0
2016-08-26 15:25:00,54.33,54.4,54.33,54.37,363352.0,42.7088,42.7639,42.7088,42.7403,363352.0
2016-08-26 15:30:00,54.36,54.43,54.36,54.4,470369.0,42.7324,42.7874,42.7324,42.7639,470369.0
2016-08-26 15:35:00,54.41,54.42,54.35,54.38,524731.0,42.7717,42.7796,42.7246,42.7481,524731.0
2016-08-26 15:40:00,54.38,54.39,54.31,54.32,679180.0,42.7481,42.756,42.6931,42.701,679180.0
2016-08-26 15:45:00,54.32,54.37,54.3,54.34,409534.0,42.701,42.7403,42.6852,42.7167,409534.0
2016-08-26 15:50:00,54.34,54.38,54.31,54.32,589236.0,42.7167,42.7481,42.6931,42.701,589236.0
2016-08-26 15:55:00,54.31,54.36,54.3,54.32,1246782.0,42.6931,42.7324,42.6852,42.701,1246782.0
2016-08-29 09:30:00,54.42,54.46,54.36,54.41,434762.0,42.7796,42.811,42.7324,42.7717,434762.0
2016-08-29 09:35:00,54.41,54.54,54.41,54.5,325360.0,42.7717,42.8739,42.7717,42.8425,325360.0
2016-08-29 09:40:00,54.5,54.52,54.48,54.51,137165.0,42.8425,42.8582,42.8267,42.8503,137165.0
2016-08-29 09:45:00,54.51,54.52,54.49,54.49,100492.0,42.8503,42.8582,42.8346,42.8346,100492.0
2016-08-29 09:50:00,54.49,54.51,54.47,54.51,177999.0,42.8346,42.8503,42.8189,42.8503,177999.0
2016-08-29 09:55:00,54.51,54.55,54.5,54.53,193589.0,42.8503,42.8818,42.8425,42.866,193589.0
2016-08-29 10:00:00,54.53,54.55,54.51,54.53,184719.0,42.866,42.8818,42.8503,42.866,184719.0
2016-08-29 10:05:00,54.52,54.53,54.47,54.5,138497.0,42.8582,42.866,42.8189,42.8425,138497.0
2016-08-29 10:10:00,54.5,54.5,54.44,54.44,171006.0,42.8425,42.8425,42.7953,42.7953,171006.0
2016-08-29 10:15:00,54.43,54.44,54.41,54.43,98163.0,42.7874,42.7953,42.7717,42.7874,98163.0
2016-08-29 10:20:00,54.44,54.44,54.4,54.4,85517.0,42.7953,42.7953,42.7639,42.7639,85517.0
2016-08-29 10:25:00,54.41,54.44,54.4,54.43,74397.0,42.7717,42.7953,42.7639,42.7874,74397.0
2016-08-29 10:30:00,54.43,54.46,54.42,54.44,106982.0,42.7874,42.811,42.7796,42.7953,106982.0
2016-08-29 10:35:00,54.45,54.47,54.43,54.46,93690.0,42.8032,42.8189,42.7874,42.811,93690.0
2016-08-29 10:40:00,54.46,54.48,54.46,54.47,68275.0,42.811,42.8267,42.811,42.8189,68275.0
2016-08-29 10:45:00,54.46,54.49,54.46,54.48,65454.0,42.811,42.8346,42.811,42.8267,65454.0
2016-08-29 10:50:00,54.48,54.5,54.46,54.47,169202.0,42.8267,42.8425,42.811,42.8189,169202.0
2016-08-29 10:55:00,54.47,54.48,54.46,54.48,69103.0,42.8189,42.8267,42.811,42.8267,69103.0
2016-08-29 11:00:00,54.48,54.5,54.47,54.48,77137.0,42.8267,42.8425,42.8189,42.8267,77137.0
2016-08-29 11:05:00,54.48,54.49,54.46,54.48,80498.0,42.8267,42.8346,42.811,42.8267,80498.0
2016-08-29 11:10:00,54.48,54.48,54.46,54.48,71155.0,42.8267,42.8267,42.811,42.8267,71155.0
2016-08-29 11:15:00,54.48,54.5,54.46,54.47,70258.0,42.8267,42.8425,42.811,42.8189,70258.0
2016-08-29 11:20:00,54.47,54.49,54.46,54.46,52963.0,42.8189,42.8346,42.811,42.811,52963.0
2016-08-29 11:25:00,54.46,54.47,54.44,54.45,96666.0,42.811,42.8189,42.7953,42.8032,96666.0
2016-08-29 11:30:00,54.45,54.47,54.45,54.46,111110.0,42.8032,42.8189,42.8032,42.811,111110.0
2016-08-29 11:35:00,54.46,54.48,54.45,54.47,151639.0,42.811,42.8267,42.8032,42.8189,151639.0
2016-08-29 11:40:00,54.46,54.5,54.46,54.46,65397.0,42.811,42.8425,42.811,42.811,65397.0
2016-08-29 11:45:00,54.47,54.5,54.46,54.48,68961.0,42.8189,42.8425,42.811,42.8267,68961.0
2016-08-29 11:50:00,54.48,54.5,54.47,54.48,61194.0,42.8267,42.8425,42.8189,42.8267,61194.0
2016-08-29 11:55:00,54.48,54.5,54.47,54.5,105307.0,42.8267,42.8425,42.8189,42.8425,105307.0
2016-08-29 12:00:00,54.51,54.52,54.5,54.51,55508.0,42.8503,42.8582,42.8425,42.8503,55508.0
2016-08-29 12:05:00,54.51,54.54,54.51,54.54,95036.0,42.8503,42.8739,42.8503,42.8739,95036.0
2016-08-29 12:10:00,54.53,54.55,54.53,54.53,120910.0,42.866,42.8818,42.866,42.866,120910.0
2016-08-29 12:15:00,54.53,54.53,54.49,54.5,34584.0,42.866,42.866,42.8346,42.8425,34584.0
2016-08-29 12:20:00,54.5,54.52,54.46,54.48,115292.0,42.8425,42.8582,42.811,42.8267,115292.0
2016-08-29 12:25:00,54.48,54.49,54.47,54.48,26452.0,42.8267,42.8346,42.8189,42.8267,26452.0
2016-08-29 12:30:00,54.48,54.49,54.47,54.48,86807.0,42.8267,42.8346,42.8189,42.8267,86807.0
2016-08-29 12:35:00,54.48,54.5,54.47,54.49,37955.0,42.8267,42.8425,42.8189,42.8346,37955.0
2016-08-29 12:40:00,54.48,54.5,54.48,54.49,17783.0,42.8267,42.8425,42.8267,42.8346,17783.0
2016-08-29 12:45:00,54.5,54.5,54.48,54.49,30916.0,42.8425,42.8425,42.8267,42.8346,30916.0
2016-08-29 12:50:00,54.48,54.51,54.48,54.51,36927.0,42.8267,42.8503,42.8267,42.8503,36927.0
2016-08-29 12:55:00,54.51,54.52,54.49,54.51,28457.0,42.8503,42.8582,42.8346,42.8503,28457.0
2016-08-29 13:00:00,54.51,54.52,54.5,54.52,40720.0,42.8503,42.8582,42.8425,42.8582,40720.0
2016-08-29 13:05:00,54.51,54.52,54.5,54.52,91121.0,42.8503,42.8582,42.8425,42.8582,91121.0
2016-08-29 13:10:00,54.52,54.53,54.5,54.52,19220.0,42.8582,42.866,42.8425,42.8582,19220.0
2016-08-29 13:15:00,54.52,54.53,54.5,54.51,58289.0,42.8582,42.866,42.8425,42.8503,58289.0
2016-08-29 13:20:00,54.52,54.54,54.51,54.54,53540.0,42.8582,42.8739,42.8503,42.8739,53540.0
2016-08-29 13:25:00,54.54,54.55,54.53,54.54,63333.0,42.8739,42.8818,42.866,42.8739,63333.0
2016-08-29 13:30:00,54.55,54.56,54.54,54.54,21555.0,42.8818,42.8896,42.8739,42.8739,21555.0
2016-08-29 13:35:00,54.55,54.55,54.53,54.53,55156.0,42.8818,42.8818,42.866,42.866,55156.0
2016-08-29 13:40:00,54.54,54.55,54.53,54.54,24983.0,42.8739,42.8818,42.866,42.8739,24983.0
2016-08-29 13:45:00,54.54,54.57,54.54,54.56,162869.0,42.8739,42.8975,42.8739,42.8896,162869.0
2016-08-29 13:50:00,54.56,54.57,54.55,54.55,35632.0,42.8896,42.8975,42.8818,42.8818,35632.0
2016-08-29 13:55:00,54.55,54.57,54.54,54.56,36882.0,42.8818,42.8975,42.8739,42.8896,36882.0
2016-08-29 14:00:00,54.56,54.57,54.55,54.55,75330.0,42.8896,42.8975,42.8818,42.8818,75330.0
2016-08-29 14:05:00,54.55,54.56,54.54,54.55,48511.0,42.8818,42.8896,42.8739,42.8818,48511.0
2016-08-29 14:10:00,54.55,54.55,54.52,54.54,152806.0,42.8818,42.8818,42.8582,42.8739,152806.0
2016-08-29 14:15:00,54.54,54.54,54.52,54.52,26141.0,42.8739,42.8739,42.8582,42.8582,26141.0
2016-08-29 14:20:00,54.53,54.54,54.52,54.54,19407.0,42.866,42.8739,42.8582,42.8739,19407.0
2016-08-29 14:25:00,54.54,54.54,54.5,54.51,50861.0,42.8739,42.8739,42.8425,42.8503,50861.0
2016-08-29 14:30:00,54.52,54.54,54.51,54.54,60337.0,42.8582,42.8739,42.8503,42.8739,60337.0
2016-08-29 14:35:00,54.54,54.54,54.52,54.53,28195.0,42.8739,42.8739,42.8582,42.866,28195.0
2016-08-29 14:40:00,54.53,54.55,54.53,54.55,268781.0,42.866,42.8818,42.866,42.8818,268781.0
2016-08-29 14:45:00,54.54,54.55,54.54,54.55,39329.0,42.8739,42.8818,42.8739,42.8818,39329.0
2016-08-29 14:50:00,54.55,54.57,54.54,54.55,26209.0,42.8818,42.8975,42.8739,42.8818,26209.0
2016-08-29 14:55:00,54.56,54.58,54.54,54.57,80698.0,42.8896,42.9054,42.8739,42.8975,80698.0
2016-08-29 15:00:00,54.57,54.58,54.56,54.57,44639.0,42.8975,42.9054,42.8896,42.8975,44639.0
2016-08-29 15:05:00,54.58,54.59,54.57,54.59,150800.0,42.9054,42.9132,42.8975,42.9132,150800.0
2016-08-29 15:10:00,54.59,54.61,54.58,54.6,79470.0,42.9132,42.9289,42.9054,42.9211,79470.0
2016-08-29 15:15:00,54.59,54.6,54.59,54.6,90668.0,42.9132,42.9211,42.9132,42.9211,90668.0
2016-08-29 15:20:00,54.6,54.62,54.59,54.59,157485.0,42.9211,42.9368,42.9132,42.9132,157485.0
2016-08-29 15:25:00,54.59,54.61,54.58,54.59,62229.0,42.9132,42.9289,42.9054,42.9132,62229.0
2016-08-29 15:30:00,54.59,54.6,54.58,54.58,140197.0,42.9132,42.9211,42.9054,42.9054,140197.0
2016-08-29 15:35:00,54.58,54.61,54.58,54.61,95314.0,42.9054,42.9289,42.9054,42.9289,95314.0
2016-08-29 15:40:00,54.61,54.62,54.6,54.6,221124.0,42.9289,42.9368,42.9211,42.9211,221124.0
2016-08-29 15:45:00,54.6,54.62,54.59,54.62,169239.0,42.9211,42.9368,42.9132,42.9368,169239.0
2016-08-29 15:50:00,54.61,54.62,54.6,54.62,101900.0,42.9289,42.9368,42.9211,42.9368,101900.0
2016-08-29 15:55:00,54.62,54.63,54.61,54.61,490876.0,42.9368,42.9447,42.9289,42.9289,490876.0
2016-08-30 09:30:00,54.53,54.61,54.52,54.53,163871.0,42.866,42.9289,42.8582,42.866,163871.0
2016-08-30 09:35:00,54.54,54.56,54.48,54.5,267379.0,42.8739,42.8896,42.8267,42.8425,267379.0
2016-08-30 09:40:00,54.5,54.52,54.47,54.51,96408.0,42.8425,42.8582,42.8189,42.8503,96408.0
2016-08-30 09:45:00,54.5,54.51,54.47,54.48,115428.0,42.8425,42.8503,42.8189,42.8267,115428.0
2016-08-30 09:50:00,54.49,54.49,54.42,54.43,146619.0,42.8346,42.8346,42.7796,42.7874,146619.0
2016-08-30 09:55:00,54.43,54.43,54.39,54.39,72860.0,42.7874,42.7874,42.756,42.756,72860.0
2016-08-30 10:00:00,54.39,54.43,54.38,54.39,76084.0,42.756,42.7874,42.7481,42.756,76084.0
2016-08-30 10:05:00,54.38,54.41,54.33,54.34,157133.0,42.7481,42.7717,42.7088,42.7167,157133.0
2016-08-30 10:10:00,54.35,54.37,54.33,54.36,195281.0,42.7246,42.7403,42.7088,42.7324,195281.0
2016-08-30 10:15:00,54.36,54.39,54.35,54.35,175502.0,42.7324,42.756,42.7246,42.7246,175502.0
2016-08-30 10:20:00,54.34,54.36,54.33,54.35,113137.0,42.7167,42.7324,42.7088,42.7246,113137.0
2016-08-30 10:25:00,54.35,54.37,54.34,54.36,38402.0,42.7246,42.7403,42.7167,42.7324,38402.0
2016-08-30 10:30:00,54.37,54.39,54.34,54.36,82891.0,42.7403,42.756,42.7167,42.7324,82891.0
2016-08-30 10:35:00,54.36,54.42,54.35,54.41,82182.0,42.7324,42.7796,42.7246,42.7717,82182.0
2016-08-30 10:40:00,54.41,54.42,54.38,54.41,131832.0,42.7717,42.7796,42.7481,42.7717,131832.0
2016-08-30 10:45:00,54.4,54.43,54.39,54.41,48947.0,42.7639,42.7874,42.756,42.7717,48947.0
2016-08-30 10:50:00,54.41,54.42,54.39,54.4,51150.0,42.7717,42.7796,42.756,42.7639,51150.0
2016-08-30 10:55:00,54.4,54.42,54.38,54.41,63058.0,42.7639,42.7796,42.7481,42.7717,63058.0
2016-08-30 11:00:00,54.41,54.43,54.4,54.42,66194.0,42.7717,42.7874,42.7639,42.7796,66194.0
2016-08-30 11:05:00,54.41,54.44,54.39,54.39,83022.0,42.7717,42.7953,42.756,42.756,83022.0
2016-08-30 11:10:00,54.39,54.41,54.38,54.38,55045.0,42.756,42.7717,42.7481,42.7481,55045.0
2016-08-30 11:15:00,54.38,54.39,54.36,54.37,121582.0,42.7481,42.756,42.7324,42.7403,121582.0
2016-08-30 11:20:00,54.36,54.36,54.33,54.33,35185.0,42.7324,42.7324,42.7088,42.7088,35185.0
2016-08-30 11:25:00,54.33,54.34,54.33,54.34,63342.0,42.7088,42.7167,42.7088,42.7167,63342.0
2016-08-30 11:30:00,54.35,54.35,54.32,54.35,46144.0,42.7246,42.7246,42.701,42.7246,46144.0
2016-08-30 11:35:00,54.34,54.39,54.33,54.38,85624.0,42.7167,42.756,42.7088,42.7481,85624.0
2016-08-30 11:40:00,54.39,54.39,54.35,54.37,32353.0,42.756,42.756,42.7246,42.7403,32353.0
2016-08-30 11:45:00,54.37,54.4,54.36,54.4,46755.0,42.7403,42.7639,42.7324,42.7639,46755.0
2016-08-30 11:50:00,54.39,54.4,54.38,54.39,77031.0,42.756,42.7639,42.7481,42.756,77031.0
2016-08-30 11:55:00,54.4,54.4,54.37,54.38,11796.0,42.7639,42.7639,42.7403,42.7481,11796.0
2016-08-30 12:00:00,54.38,54.41,54.38,54.41,31656.0,42.7481,42.7717,42.7481,42.7717,31656.0
2016-08-30 12:05:00,54.41,54.42,54.38,54.39,34275.0,42.7717,42.7796,42.7481,42.756,34275.0
2016-08-30 12:10:00,54.39,54.4,54.38,54.38,14449.0,42.756,42.7639,42.7481,42.7481,14449.0
2016-08-30 12:15:00,54.37,54.41,54.37,54.4,31705.0,42.7403,42.7717,42.7403,42.7639,31705.0
2016-08-30 12:20:00,54.41,54.41,54.38,54.39,55131.0,42.7717,42.7717,42.7481,42.756,55131.0
2016-08-30 12:25:00,54.4,54.42,54.39,54.41,29701.0,42.7639,42.7796,42.756,42.7717,29701.0
2016-08-30 12:30:00,54.41,54.43,54.4,54.41,54451.0,42.7717,42.7874,42.7639,42.7717,54451.0
2016-08-30 12:35:00,54.41,54.43,54.41,54.42,37175.0,42.7717,42.7874,42.7717,42.7796,37175.0
2016-08-30 12:40:00,54.42,54.43,54.39,54.39,16796.0,42.7796,42.7874,42.756,42.756,16796.0
2016-08-30 12:45:00,54.39,54.39,54.37,54.38,31160.0,42.756,42.756,42.7403,42.7481,31160.0
2016-08-30 12:50:00,54.37,54.37,54.35,54.37,55585.0,42.7403,42.7403,42.7246,42.7403,55585.0
2016-08-30 12:55:00,54.37,54.37,54.35,54.37,19165.0,42.7403,42.7403,42.7246,42.7403,19165.0
2016-08-30 13:00:00,54.36,54.36,54.35,54.36,19955.0,42.7324,42.7324,42.7246,42.7324,19955.0
2016-08-30 13:05:00,54.36,54.4,54.35,54.39,42763.0,42.7324,42.7639,42.7246,42.756,42763.0
2016-08-30 13:10:00,54.4,54.41,54.39,54.41,40591.0,42.7639,42.7717,42.756,42.7717,40591.0
2016-08-30 13:15:00,54.4,54.41,54.37,54.38,61529.0,42.7639,42.7717,42.7403,42.7481,61529.0
2016-08-30 13:20:00,54.38,54.4,54.38,54.4,12799.0,42.7481,42.7639,42.7481,42.7639,12799.0
2016-08-30 13:25:00,54.4,54.42,54.39,54.41,14493.0,42.7639,42.7796,42.756,42.7717,14493.0
2016-08-30 13:30:00,54.41,54.41,54.37,54.38,122966.0,42.7717,42.7717,42.7403,42.7481,122966.0
2016-08-30 13:35:00,54.38,54.39,54.37,54.37,86043.0,42.7481,42.756,42.7403,42.7403,86043.0
2016-08-30 13:40:00,54.37,54.38,54.35,54.37,21785.0,42.7403,42.7481,42.7246,42.7403,21785.0
2016-08-30 13:45:00,54.37,54.38,54.35,54.38,36386.0,42.7403,42.7481,42.7246,42.7481,36386.0
2016-08-30 13:50:00,54.38,54.39,54.37,54.38,34448.0,42.7481,42.756,42.7403,42.7481,34448.0
2016-08-30 13:55:00,54.37,54.38,54.36,54.36,41384.0,42.7403,42.7481,42.7324,42.7324,41384.0
2016-08-30 14:00:00,54.36,54.36,54.3,54.32,39865.0,42.7324,42.7324,42.6852,42.701,39865.0
2016-08-30 14:05:00,54.31,54.32,54.28,54.29,61448.0,42.6931,42.701,42.6695,42.6774,61448.0
2016-08-30 14:10:00,54.3,54.31,54.29,54.29,26371.0,42.6852,42.6931,42.6774,42.6774,26371.0
2016-08-30 14:15:00,54.3,54.3,54.25,54.26,90777.0,42.6852,42.6852,42.6459,42.6538,90777.0
2016-08-30 14:20:00,54.25,54.3,54.24,54.28,66633.0,42.6459,42.6852,42.6381,42.6695,66633.0
2016-08-30 14:25:00,54.28,54.28,54.27,54.28,28896.0,42.6695,42.6695,42.6617,42.6695,28896.0
2016-08-30 14:30:00,54.28,54.29,54.27,54.29,57664.0,42.6695,42.6774,42.6617,42.6774,57664.0
2016-08-30 14:35:00,54.28,54.3,54.26,54.29,44797.0,42.6695,42.6852,42.6538,42.6774,44797.0
2016-08-30 14:40:00,54.29,54.3,54.28,54.3,81042.0,42.6774,42.6852,42.6695,42.6852,81042.0
2016-08-30 14:45:00,54.3,54.31,54.29,54.29,42156.0,42.6852,42.6931,42.6774,42.6774,42156.0
2016-08-30 14:50:00,54.29,54.31,54.29,54.31,36897.0,42.6774,42.6931,42.6774,42.6931,36897.0
2016-08-30 14:55:00,54.31,54.31,54.29,54.3,60104.0,42.6931,42.6931,42.6774,42.6852,60104.0
2016-08-30 15:00:00,54.29,54.3,54.27,54.29,97194.0,42.6774,42.6852,42.6617,42.6774,97194.0
2016-08-30 15:05:00,54.29,54.29,54.25,54.25,112519.0,42.6774,42.6774,42.6459,42.6459,112519.0
2016-08-30 15:10:00,54.25,54.26,54.23,54.24,52830.0,42.6459,42.6538,42.6302,42.6381,52830.0
2016-08-30 15:15:00,54.23,54.26,54.23,54.25,104612.0,42.6302,42.6538,42.6302,42.6459,104612.0
2016-08-30 15:20:00,54.26,54.27,54.24,54.26,93561.0,42.6538,42.6617,42.6381,42.6538,93561.0
2016-08-30 15:25:00,54.26,54.31,54.26,54.29,112809.0,42.6538,42.6931,42.6538,42.6774,112809.0
2016-08-30 15:30:00,54.3,54.31,54.28,54.28,133515.0,42.6852,42.6931,42.6695,42.6695,133515.0
2016-08-30 15:35:00,54.28,54.37,54.28,54.36,182543.0,42.6695,42.7403,42.6695,42.7324,182543.0
2016-08-30 15:40:00,54.36,54.37,54.34,54.35,273562.0,42.7324,42.7403,42.7167,42.7246,273562.0
2016-08-30 15:45:00,54.35,54.37,54.34,54.34,160594.0,42.7246,42.7403,42.7167,42.7167,160594.0
2016-08-30 15:50:00,54.34,54.35,54.32,54.34,308902.0,42.7167,42.7246,42.701,42.7167,308902.0
2016-08-30 15:55:00,54.34,54.35,54.32,54.33,1087239.0,42.7167,42.7246,42.701,42.7088,1087239.0
2016-08-31 09:30:00,54.26,54.38,54.26,54.35,184347.0,42.6538,42.7481,42.6538,42.7246,184347.0
2016-08-31 09:35:00,54.35,54.35,54.28,54.3,239412.0,42.7246,42.7246,42.6695,42.6852,239412.0
2016-08-31 09:40:00,54.3,54.31,54.28,54.31,157226.0,42.6852,42.6931,42.6695,42.6931,157226.0
2016-08-31 09:45:00,54.3,54.34,54.29,54.31,195862.0,42.6852,42.7167,42.6774,42.6931,195862.0
2016-08-31 09:50:00,54.3,54.32,54.27,54.31,77562.0,42.6852,42.701,42.6617,42.6931,77562.0
2016-08-31 09:55:00,54.31,54.34,54.3,54.3,143217.0,42.6931,42.7167,42.6852,42.6852,143217.0
2016-08-31 10:00:00,54.3,54.35,54.29,54.32,72713.0,42.6852,42.7246,42.6774,42.701,72713.0
2016-08-31 10:05:00,54.32,54.32,54.28,54.29,192560.0,42.701,42.701,42.6695,42.6774,192560.0
2016-08-31 10:10:00,54.29,54.36,54.27,54.27,130988.0,42.6774,42.7324,42.6617,42.6617,130988.0
2016-08-31 10:15:00,54.27,54.29,54.24,54.27,141855.0,42.6617,42.6774,42.6381,42.6617,141855.0
2016-08-31 10:20:00,54.28,54.3,54.27,54.3,73019.0,42.6695,42.6852,42.6617,42.6852,73019.0
2016-08-31 10:25:00,54.31,54.35,54.3,54.31,121115.0,42.6931,42.7246,42.6852,42.6931,121115.0
2016-08-31 10:30:00,54.31,54.34,54.26,54.29,129609.0,42.6931,42.7167,42.6538,42.6774,129609.0
2016-08-31 10:35:00,54.28,54.32,54.27,54.32,96157.0,42.6695,42.701,42.6617,42.701,96157.0
2016-08-31 10:40:00,54.32,54.36,54.31,54.34,150269.0,42.701,42.7324,42.6931,42.7167,150269.0
2016-08-31 10:45:00,54.34,54.34,54.28,54.3,98532.0,42.7167,42.7167,42.6695,42.6852,98532.0
2016-08-31 10:50:00,54.29,54.29,54.26,54.27,40502.0,42.6774,42.6774,42.6538,42.6617,40502.0
2016-08-31 10:55:00,54.26,54.27,54.23,54.24,125123.0,42.6538,42.6617,42.6302,42.6381,125123.0
2016-08-31 11:00:00,54.24,54.31,54.23,54.31,120613.0,42.6381,42.6931,42.6302,42.6931,120613.0
2016-08-31 11:05:00,54.31,54.34,54.29,54.33,41622.0,42.6931,42.7167,42.6774,42.7088,41622.0
2016-08-31 11:10:00,54.33,54.33,54.3,54.31,185575.0,42.7088,42.7088,42.6852,42.6931,185575.0
2016-08-31 11:15:00,54.3,54.33,54.3,54.31,62624.0,42.6852,42.7088,42.6852,42.6931,62624.0
2016-08-31 11:20:00,54.32,54.33,54.3,54.3,41300.0,42.701,42.7088,42.6852,42.6852,41300.0
2016-08-31 11:25:00,54.31,54.32,54.29,54.3,99216.0,42.6931,42.701,42.6774,42.6852,99216.0
2016-08-31 11:30:00,54.3,54.32,54.29,54.3,70415.0,42.6852,42.701,42.6774,42.6852,70415.0
2016-08-31 11:35:00,54.3,54.34,54.28,54.34,102113.0,42.6852,42.7167,42.6695,42.7167,102113.0
2016-08-31 11:40:00,54.33,54.36,54.32,54.34,83599.0,42.7088,42.7324,42.701,42.7167,83599.0
2016-08-31 11:45:00,54.34,54.35,54.33,54.33,115590.0,42.7167,42.7246,42.7088,42.7088,115590.0
2016-08-31 11:50:00,54.33,54.35,54.32,54.33,212714.0,42.7088,42.7246,42.701,42.7088,212714.0
2016-08-31 11:55:00,54.33,54.34,54.31,54.32,33795.0,42.7088,42.7167,42.6931,42.701,33795.0
2016-08-31 12:00:00,54.31,54.31,54.25,54.27,103623.0,42.6931,42.6931,42.6459,42.6617,103623.0
2016-08-31 12:05:00,54.26,54.29,54.25,54.27,74464.0,42.6538,42.6774,42.6459,42.6617,74464.0
2016-08-31 12:10:00,54.27,54.28,54.25,54.26,34335.0,42.6617,42.6695,42.6459,42.6538,34335.0
2016-08-31 12:15:00,54.26,54.26,54.21,54.24,66180.0,42.6538,42.6538,42.6145,42.6381,66180.0
2016-08-31 12:20:00,54.23,54.25,54.21,54.25,83659.0,42.6302,42.6459,42.6145,42.6459,83659.0
2016-08-31 12:25:00,54.25,54.25,54.23,54.23,38530.0,42.6459,42.6459,42.6302,42.6302,38530.0
2016-08-31 12:30:00,54.23,54.24,54.2,54.24,57171.0,42.6302,42.6381,42.6066,42.6381,57171.0
2016-08-31 12:35:00,54.24,54.28,54.23,54.27,79613.0,42.6381,42.6695,42.6302,42.6617,79613.0
2016-08-31 12:40:00,54.27,54.27,54.24,54.25,54483.0,42.6617,42.6617,42.6381,42.6459,54483.0
2016-08-31 12:45:00,54.26,54.29,54.24,54.28,27851.0,42.6538,42.6774,42.6381,42.6695,27851.0
2016-08-31 12:50:00,54.27,54.29,54.24,54.26,115049.0,42.6617,42.6774,42.6381,42.6538,115049.0
2016-08-31 12:55:00,54.26,54.26,54.24,54.25,15147.0,42.6538,42.6538,42.6381,42.6459,15147.0
2016-08-31 13:00:00,54.25,54.25,54.22,54.23,79427.0,42.6459,42.6459,42.6224,42.6302,79427.0
2016-08-31 13:05:00,54.23,54.25,54.22,54.22,26093.0,42.6302,42.6459,42.6224,42.6224,26093.0
2016-08-31 13:10:00,54.22,54.24,54.21,54.22,46355.0,42.6224,42.6381,42.6145,42.6224,46355.0
2016-08-31 13:15:00,54.23,54.23,54.19,54.2,64079.0,42.6302,42.6302,42.5988,42.6066,64079.0
2016-08-31 13:20:00,54.2,54.23,54.2,54.23,40498.0,42.6066,42.6302,42.6066,42.6302,40498.0
2016-08-31 13:25:00,54.23,54.25,54.22,54.24,23168.0,42.6302,42.6459,42.6224,42.6381,23168.0
2016-08-31 13:30:00,54.24,54.25,54.21,54.22,101970.0,42.6381,42.6459,42.6145,42.6224,101970.0
2016-08-31 13:35:00,54.22,54.25,54.22,54.24,54155.0,42.6224,42.6459,42.6224,42.6381,54155.0
2016-08-31 13:40:00,54.25,54.29,54.24,54.28,131192.0,42.6459,42.6774,42.6381,42.6695,131192.0
2016-08-31 13:45:00,54.28,54.29,54.26,54.26,28297.0,42.6695,42.6774,42.6538,42.6538,28297.0
2016-08-31 13:50:00,54.26,54.29,54.26,54.29,31632.0,42.6538,42.6774,42.6538,42.6774,31632.0
2016-08-31 13:55:00,54.29,54.29,54.27,54.28,37339.0,42.6774,42.6774,42.6617,42.6695,37339.0
2016-08-31 14:00:00,54.28,54.31,54.28,54.3,64682.0,42.6695,42.6931,42.6695,42.6852,64682.0
2016-08-31 14:05:00,54.3,54.35,54.3,54.33,88920.0,42.6852,42.7246,42.6852,42.7088,88920.0
2016-08-31 14:10:00,54.34,54.35,54.33,54.34,12596.0,42.7167,42.7246,42.7088,42.7167,12596.0
2016-08-31 14:15:00,54.34,54.34,54.32,54.34,74446.0,42.7167,42.7167,42.701,42.7167,74446.0
2016-08-31 14:20:00,54.34,54.35,54.33,54.33,26570.0,42.7167,42.7246,42.7088,42.7088,26570.0
2016-08-31 14:25:00,54.34,54.34,54.31,54.32,58870.0,42.7167,42.7167,42.6931,42.701,58870.0
2016-08-31 14:30:00,54.33,54.34,54.31,54.33,39317.0,42.7088,42.7167,42.6931,42.7088,39317.0
2016-08-31 14:35:00,54.32,54.33,54.32,54.33,9603.0,42.701,42.7088,42.701,42.7088,9603.0
2016-08-31 14:40:00,54.33,54.33,54.3,54.3,57300.0,42.7088,42.7088,42.6852,42.6852,57300.0
2016-08-31 14:45:00,54.31,54.31,54.27,54.28,47401.0,42.6931,42.6931,42.6617,42.6695,47401.0
2016-08-31 14:50:00,54.28,54.29,54.26,54.29,85167.0,42.6695,42.6774,42.6538,42.6774,85167.0
2016-08-31 14:55:00,54.29,54.31,54.29,54.3,54418.0,42.6774,42.6931,42.6774,42.6852,54418.0
2016-08-31 15:00:00,54.3,54.33,54.29,54.32,71826.0,42.6852,42.7088,42.6774,42.701,71826.0
2016-08-31 15:05:00,54.32,54.36,54.32,54.36,48924.0,42.701,42.7324,42.701,42.7324,48924.0
2016-08-31 15:10:00,54.36,54.36,54.34,54.36,49255.0,42.7324,42.7324,42.7167,42.7324,49255.0
2016-08-31 15:15:00,54.36,54.37,54.33,54.36,116740.0,42.7324,42.7403,42.7088,42.7324,116740.0
2016-08-31 15:20:00,54.35,54.38,54.33,54.37,104194.0,42.7246,42.7481,42.7088,42.7403,104194.0
2016-08-31 15:25:00,54.38,54.4,54.37,54.38,129254.0,42.7481,42.7639,42.7403,42.7481,129254.0
2016-08-31 15:30:00,54.38,54.4,54.37,54.39,153452.0,42.7481,42.7639,42.7403,42.756,153452.0
2016-08-31 15:35:00,54.39,54.42,54.37,54.37,161092.0,42.756,42.7796,42.7403,42.7403,161092.0
2016-08-31 15:40:00,54.37,54.41,54.37,54.4,206293.0,42.7403,42.7717,42.7403,42.7639,206293.0
2016-08-31 15:45:00,54.4,54.41,54.36,54.36,198117.0,42.7639,42.7717,42.7324,42.7324,198117.0
2016-08-31 15:50:00,54.37,54.39,54.36,54.38,225272.0,42.7403,42.756,42.7324,42.7481,225272.0
2016-08-31 15:55:00,54.38,54.44,54.37,54.41,612559.0,42.7481,42.7953,42.7403,42.7717,612559.0
2016-09-01 09:30:00,54.16,54.35,54.16,54.32,316546.0,42.5752,42.7246,42.5752,42.701,316546.0
2016-09-01 09:35:00,54.32,54.32,54.27,54.27,229831.0,42.701,42.701,42.6617,42.6617,229831.0
2016-09-01 09:40:00,54.26,54.29,54.24,54.27,164948.0,42.6538,42.6774,42.6381,42.6617,164948.0
2016-09-01 09:45:00,54.27,54.29,54.23,54.28,264516.0,42.6617,42.6774,42.6302,42.6695,264516.0
2016-09-01 09:50:00,54.27,54.27,54.15,54.21,358358.0,42.6617,42.6617,42.5673,42.6145,358358.0
2016-09-01 09:55:00,54.22,54.23,54.16,54.21,617726.0,42.6224,42.6302,42.5752,42.6145,617726.0
2016-09-01 10:00:00,54.2,54.25,54.16,54.21,504358.0,42.6066,42.6459,42.5752,42.6145,504358.0
2016-09-01 10:05:00,54.21,54.3,54.19,54.28,806078.0,42.6145,42.6852,42.5988,42.6695,806078.0
2016-09-01 10:10:00,54.29,54.31,54.24,54.29,216714.0,42.6774,42.6931,42.6381,42.6774,216714.0
2016-09-01 10:15:00,54.29,54.3,54.27,54.29,111562.0,42.6774,42.6852,42.6617,42.6774,111562.0
2016-09-01 10:20:00,54.28,54.28,54.24,54.25,198367.0,42.6695,42.6695,42.6381,42.6459,198367.0
2016-09-01 10:25:00,54.25,54.26,54.19,54.2,149680.0,42.6459,42.6538,42.5988,42.6066,149680.0
2016-09-01 10:30:00,54.21,54.21,54.11,54.13,160050.0,42.6145,42.6145,42.5359,42.5516,160050.0
2016-09-01 10:35:00,54.13,54.18,54.12,54.17,68001.0,42.5516,42.5909,42.5437,42.5831,68001.0
2016-09-01 10:40:00,54.17,54.21,54.16,54.2,122821.0,42.5831,42.6145,42.5752,42.6066,122821.0
2016-09-01 10:45:00,54.19,54.23,54.19,54.23,62134.0,42.5988,42.6302,42.5988,42.6302,62134.0
2016-09-01 10:50:00,54.22,54.23,54.17,54.17,69822.0,42.6224,42.6302,42.5831,42.5831,69822.0
2016-09-01 10:55:00,54.17,54.2,54.16,54.2,92571.0,42.5831,42.6066,42.5752,42.6066,92571.0
2016-09-01 11:00:00,54.2,54.21,54.16,54.2,149328.0,42.6066,42.6145,42.5752,42.6066,149328.0
2016-09-01 11:05:00,54.21,54.22,54.19,54.22,141308.0,42.6145,42.6224,42.5988,42.6224,141308.0
2016-09-01 11:10:00,54.23,54.27,54.22,54.23,264835.0,42.6302,42.6617,42.6224,42.6302,264835.0
2016-09-01 11:15:00,54.23,54.26,54.22,54.25,128445.0,42.6302,42.6538,42.6224,42.6459,128445.0
2016-09-01 11:20:00,54.24,54.26,54.23,54.23,568473.0,42.6381,42.6538,42.6302,42.6302,568473.0
2016-09-01 11:25:00,54.23,54.27,54.22,54.26,342408.0,42.6302,42.6617,42.6224,42.6538,342408.0
2016-09-01 11:30:00,54.25,54.26,54.23,54.24,213239.0,42.6459,42.6538,42.6302,42.6381,213239.0
2016-09-01 11:35:00,54.24,54.25,54.21,54.23,258083.0,42.6381,42.6459,42.6145,42.6302,258083.0
2016-09-01 11:40:00,54.23,54.23,54.19,54.2,284534.0,42.6302,42.6302,42.5988,42.6066,284534.0
2016-09-01 11:45:00,54.2,54.21,54.19,54.21,135261.0,42.6066,42.6145,42.5988,42.6145,135261.0
2016-09-01 11:50:00,54.2,54.21,54.17,54.2,96814.0,42.6066,42.6145,42.5831,42.6066,96814.0
2016-09-01 11:55:00,54.2,54.22,54.19,54.21,155382.0,42.6066,42.6224,42.5988,42.6145,155382.0
2016-09-01 12:00:00,54.21,54.22,54.2,54.21,197607.0,42.6145,42.6224,42.6066,42.6145,197607.0
2016-09-01 12:05:00,54.21,54.24,54.2,54.23,136243.0,42.6145,42.6381,42.6066,42.6302,136243.0
2016-09-01 12:10:00,54.23,54.25,54.22,54.25,52663.0,42.6302,42.6459,42.6224,42.6459,52663.0
2016-09-01 12:15:00,54.25,54.28,54.25,54.26,52330.0,42.6459,42.6695,42.6459,42.6538,52330.0
2016-09-01 12:20:00,54.26,54.36,54.25,54.36,83607.0,42.6538,42.7324,42.6459,42.7324,83607.0
2016-09-01 12:25:00,54.36,54.37,54.32,54.34,111141.0,42.7324,42.7403,42.701,42.7167,111141.0
2016-09-01 12:30:00,54.34,54.42,54.34,54.42,85815.0,42.7167,42.7796,42.7167,42.7796,85815.0
2016-09-01 12:35:00,54.42,54.42,54.4,54.41,68669.0,42.7796,42.7796,42.7639,42.7717,68669.0
2016-09-01 12:40:00,54.41,54.41,54.38,54.38,40968.0,42.7717,42.7717,42.7481,42.7481,40968.0
2016-09-01 12:45:00,54.39,54.39,54.36,54.36,62523.0,42.756,42.756,42.7324,42.7324,62523.0
2016-09-01 12:50:00,54.36,54.38,54.35,54.37,79487.0,42.7324,42.7481,42.7246,42.7403,79487.0
2016-09-01 12:55:00,54.37,54.38,54.34,54.34,30485.0,42.7403,42.7481,42.7167,42.7167,30485.0
2016-09-01 13:00:00,54.35,54.35,54.33,54.34,22330.0,42.7246,42.7246,42.7088,42.7167,22330.0
2016-09-01 13:05:00,54.34,54.35,54.33,54.34,18586.0,42.7167,42.7246,42.7088,42.7167,18586.0
2016-09-01 13:10:00,54.34,54.35,54.32,54.35,128894.0,42.7167,42.7246,42.701,42.7246,128894.0
2016-09-01 13:15:00,54.35,54.39,54.35,54.38,91858.0,42.7246,42.756,42.7246,42.7481,91858.0
2016-09-01 13:20:00,54.38,54.41,54.38,54.39,131346.0,42.7481,42.7717,42.7481,42.756,131346.0
2016-09-01 13:25:00,54.38,54.4,54.36,54.4,46507.0,42.7481,42.7639,42.7324,42.7639,46507.0
2016-09-01 13:30:00,54.4,54.42,54.39,54.41,33888.0,42.7639,42.7796,42.756,42.7717,33888.0
2016-09-01 13:35:00,54.41,54.42,54.39,54.4,66626.0,42.7717,42.7796,42.756,42.7639,66626.0
2016-09-01 13:40:00,54.4,54.4,54.38,54.38,50538.0,42.7639,42.7639,42.7481,42.7481,50538.0
2016-09-01 13:45:00,54.39,54.41,54.38,54.4,48455.0,42.756,42.7717,42.7481,42.7639,48455.0
2016-09-01 13:50:00,54.4,54.41,54.39,54.39,24607.0,42.7639,42.7717,42.756,42.756,24607.0
2016-09-01 13:55:00,54.4,54.4,54.35,54.36,72549.0,42.7639,42.7639,42.7246,42.7324,72549.0
2016-09-01 14:00:00,54.36,54.36,54.31,54.32,80443.0,42.7324,42.7324,42.6931,42.701,80443.0
2016-09-01 14:05:00,54.31,54.34,54.3,54.33,71325.0,42.6931,42.7167,42.6852,42.7088,71325.0
2016-09-01 14:10:00,54.33,54.34,54.3,54.33,55771.0,42.7088,42.7167,42.6852,42.7088,55771.0
2016-09-01 14:15:00,54.33,54.36,54.32,54.36,50341.0,42.7088,42.7324,42.701,42.7324,50341.0
2016-09-01 14:20:00,54.36,54.36,54.31,54.32,100225.0,42.7324,42.7324,42.6931,42.701,100225.0
2016-09-01 14:25:00,54.32,54.39,54.31,54.37,36834.0,42.701,42.756,42.6931,42.7403,36834.0
2016-09-01 14:30:00,54.38,54.41,54.37,54.39,62580.0,42.7481,42.7717,42.7403,42.756,62580.0
2016-09-01 14:35:00,54.4,54.4,54.34,54.37,53122.0,42.7639,42.7639,42.7167,42.7403,53122.0
2016-09-01 14:40:00,54.37,54.41,54.37,54.39,45552.0,42.7403,42.7717,42.7403,42.756,45552.0
2016-09-01 14:45:00,54.39,54.45,54.39,54.41,96180.0,42.756,42.8032,42.756,42.7717,96180.0
2016-09-01 14:50:00,54.41,54.44,54.4,54.42,74930.0,42.7717,42.7953,42.7639,42.7796,74930.0
2016-09-01 14:55:00,54.41,54.44,54.4,54.41,89886.0,42.7717,42.7953,42.7639,42.7717,89886.0
2016-09-01 15:00:00,54.41,54.42,54.36,54.37,90818.0,42.7717,42.7796,42.7324,42.7403,90818.0
2016-09-01 15:05:00,54.37,54.37,54.31,54.33,88088.0,42.7403,42.7403,42.6931,42.7088,88088.0
2016-09-01 15:10:00,54.33,54.34,54.31,54.33,81498.0,42.7088,42.7167,42.6931,42.7088,81498.0
2016-09-01 15:15:00,54.32,54.36,54.31,54.33,249330.0,42.701,42.7324,42.6931,42.7088,249330.0
2016-09-01 15:20:00,54.33,54.39,54.33,54.36,64795.0,42.7088,42.756,42.7088,42.7324,64795.0
2016-09-01 15:25:00,54.36,54.37,54.34,54.35,72883.0,42.7324,42.7403,42.7167,42.7246,72883.0
2016-09-01 15:30:00,54.35,54.36,54.32,54.33,105401.0,42.7246,42.7324,42.701,42.7088,105401.0
2016-09-01 15:35:00,54.32,54.34,54.28,54.31,130371.0,42.701,42.7167,42.6695,42.6931,130371.0
2016-09-01 15:40:00,54.31,54.35,54.31,54.34,203042.0,42.6931,42.7246,42.6931,42.7167,203042.0
2016-09-01 15:45:00,54.34,54.36,54.33,54.36,101731.0,42.7167,42.7324,42.7088,42.7324,101731.0
2016-09-01 15:50:00,54.36,54.38,54.35,54.38,215706.0,42.7324,42.7481,42.7246,42.7481,215706.0
2016-09-01 15:55:00,54.38,54.43,54.37,54.42,721976.0,42.7481,42.7874,42.7403,42.7796,721976.0
2016-09-02 09:30:00,54.6,54.79,54.56,54.75,637316.0,42.9211,43.0704,42.8896,43.039,637316.0
2016-09-02 09:35:00,54.76,54.87,54.75,54.86,490986.0,43.0469,43.1333,43.039,43.1255,490986.0
2016-09-02 09:40:00,54.87,54.92,54.86,54.89,531795.0,43.1333,43.1726,43.1255,43.149,531795.0
2016-09-02 09:45:00,54.9,54.95,54.9,54.93,231797.0,43.1569,43.1962,43.1569,43.1805,231797.0
2016-09-02 09:50:00,54.93,54.93,54.88,54.93,242900.0,43.1805,43.1805,43.1412,43.1805,242900.0
2016-09-02 09:55:00,54.93,54.95,54.9,54.93,216419.0,43.1805,43.1962,43.1569,43.1805,216419.0
2016-09-02 10:00:00,54.93,54.93,54.88,54.89,193704.0,43.1805,43.1805,43.1412,43.149,193704.0
2016-09-02 10:05:00,54.9,54.9,54.84,54.88,240958.0,43.1569,43.1569,43.1097,43.1412,240958.0
2016-09-02 10:10:00,54.88,54.88,54.82,54.83,290104.0,43.1412,43.1412,43.094,43.1019,290104.0
2016-09-02 10:15:00,54.82,54.9,54.81,54.89,235962.0,43.094,43.1569,43.0862,43.149,235962.0
2016-09-02 10:20:00,54.89,54.92,54.87,54.9,158891.0,43.149,43.1726,43.1333,43.1569,158891.0
2016-09-02 10:25:00,54.9,54.91,54.88,54.91,220551.0,43.1569,43.1648,43.1412,43.1648,220551.0
2016-09-02 10:30:00,54.91,54.91,54.84,54.84,130150.0,43.1648,43.1648,43.1097,43.1097,130150.0
2016-09-02 10:35:00,54.85,54.87,54.83,54.84,73493.0,43.1176,43.1333,43.1019,43.1097,73493.0
2016-09-02 10:40:00,54.84,54.87,54.82,54.83,92671.0,43.1097,43.1333,43.094,43.1019,92671.0
2016-09-02 10:45:00,54.83,54.87,54.82,54.86,113629.0,43.1019,43.1333,43.094,43.1255,113629.0
2016-09-02 10:50:00,54.86,54.9,54.85,54.89,80580.0,43.1255,43.1569,43.1176,43.149,80580.0
2016-09-02 10:55:00,54.89,54.89,54.82,54.84,134773.0,43.149,43.149,43.094,43.1097,134773.0
2016-09-02 11:00:00,54.84,54.88,54.83,54.87,118438.0,43.1097,43.1412,43.1019,43.1333,118438.0
2016-09-02 11:05:00,54.87,54.89,54.85,54.86,139089.0,43.1333,43.149,43.1176,43.1255,139089.0
2016-09-02 11:10:00,54.87,54.89,54.86,54.87,91144.0,43.1333,43.149,43.1255,43.1333,91144.0
2016-09-02 11:15:00,54.87,54.88,54.86,54.87,66589.0,43.1333,43.1412,43.1255,43.1333,66589.0
2016-09-02 11:20:00,54.87,54.87,54.84,54.85,117218.0,43.1333,43.1333,43.1097,43.1176,117218.0
2016-09-02 11:25:00,54.85,54.86,54.83,54.83,42919.0,43.1176,43.1255,43.1019,43.1019,42919.0
2016-09-02 11:30:00,54.84,54.86,54.82,54.84,92815.0,43.1097,43.1255,43.094,43.1097,92815.0
2016-09-02 11:35:00,54.85,54.86,54.83,54.85,33959.0,43.1176,43.1255,43.1019,43.1176,33959.0
2016-09-02 11:40:00,54.85,54.87,54.84,54.87,46352.0,43.1176,43.1333,43.1097,43.1333,46352.0
2016-09-02 11:45:00,54.87,54.87,54.84,54.86,35876.0,43.1333,43.1333,43.1097,43.1255,35876.0
2016-09-02 11:50:00,54.86,54.88,54.85,54.86,56279.0,43.1255,43.1412,43.1176,43.1255,56279.0
2016-09-02 11:55:00,54.87,54.88,54.86,54.87,44993.0,43.1333,43.1412,43.1255,43.1333,44993.0
2016-09-02 12:00:00,54.87,54.88,54.84,54.84,27857.0,43.1333,43.1412,43.1097,43.1097,27857.0
2016-09-02 12:05:00,54.84,54.84,54.81,54.81,55731.0,43.1097,43.1097,43.0862,43.0862,55731.0
2016-09-02 12:10:00,54.81,54.82,54.79,54.8,65562.0,43.0862,43.094,43.0704,43.0783,65562.0
2016-09-02 12:15:00,54.8,54.81,54.75,54.75,210469.0,43.0783,43.0862,43.039,43.039,210469.0
2016-09-02 12:20:00,54.75,54.76,54.73,54.75,104760.0,43.039,43.0469,43.0233,43.039,104760.0
2016-09-02 12:25:00,54.75,54.79,54.74,54.79,73652.0,43.039,43.0704,43.0311,43.0704,73652.0
2016-09-02 12:30:00,54.78,54.79,54.77,54.79,68072.0,43.0626,43.0704,43.0547,43.0704,68072.0
2016-09-02 12:35:00,54.79,54.82,54.79,54.81,87052.0,43.0704,43.094,43.0704,43.0862,87052.0
2016-09-02 12:40:00,54.81,54.81,54.79,54.8,57618.0,43.0862,43.0862,43.0704,43.0783,57618.0
2016-09-02 12:45:00,54.8,54.81,54.79,54.8,34642.0,43.0783,43.0862,43.0704,43.0783,34642.0
2016-09-02 12:50:00,54.8,54.85,54.8,54.84,38665.0,43.0783,43.1176,43.0783,43.1097,38665.0
2016-09-02 12:55:00,54.85,54.85,54.79,54.8,203417.0,43.1176,43.1176,43.0704,43.0783,203417.0
2016-09-02 13:00:00,54.8,54.81,54.77,54.8,96665.0,43.0783,43.0862,43.0547,43.0783,96665.0
2016-09-02 13:05:00,54.8,54.81,54.79,54.79,29841.0,43.0783,43.0862,43.0704,43.0704,29841.0
2016-09-02 13:10:00,54.8,54.81,54.77,54.79,33258.0,43.0783,43.0862,43.0547,43.0704,33258.0
2016-09-02 13:15:00,54.78,54.79,54.76,54.77,27264.0,43.0626,43.0704,43.0469,43.0547,27264.0
2016-09-02 13:20:00,54.77,54.79,54.75,54.78,75894.0,43.0547,43.0704,43.039,43.0626,75894.0
2016-09-02 13:25:00,54.78,54.78,54.74,54.75,111768.0,43.0626,43.0626,43.0311,43.039,111768.0
2016-09-02 13:30:00,54.75,54.75,54.7,54.71,112943.0,43.039,43.039,42.9997,43.0075,112943.0
2016-09-02 13:35:00,54.71,54.72,54.68,54.68,107525.0,43.0075,43.0154,42.984,42.984,107525.0
2016-09-02 13:40:00,54.69,54.7,54.67,54.7,113832.0,42.9918,42.9997,42.9761,42.9997,113832.0
2016-09-02 13:45:00,54.7,54.73,54.69,54.72,57875.0,42.9997,43.0233,42.9918,43.0154,57875.0
2016-09-02 13:50:00,54.71,54.73,54.69,54.73,46398.0,43.0075,43.0233,42.9918,43.0233,46398.0
2016-09-02 13:55:00,54.73,54.74,54.71,54.73,42266.0,43.0233,43.0311,43.0075,43.0233,42266.0
2016-09-02 14:00:00,54.73,54.74,54.72,54.73,64147.0,43.0233,43.0311,43.0154,43.0233,64147.0
2016-09-02 14:05:00,54.74,54.76,54.73,54.76,46786.0,43.0311,43.0469,43.0233,43.0469,46786.0
2016-09-02 14:10:00,54.76,54.77,54.74,54.75,72595.0,43.0469,43.0547,43.0311,43.039,72595.0
2016-09-02 14:15:00,54.75,54.78,54.75,54.75,34977.0,43.039,43.0626,43.039,43.039,34977.0
2016-09-02 14:20:00,54.75,54.77,54.73,54.76,40854.0,43.039,43.0547,43.0233,43.0469,40854.0
2016-09-02 14:25:00,54.76,54.78,54.75,54.75,42506.0,43.0469,43.0626,43.039,43.039,42506.0
2016-09-02 14:30:00,54.76,54.77,54.75,54.76,20832.0,43.0469,43.0547,43.039,43.0469,20832.0
2016-09-02 14:35:00,54.75,54.77,54.73,54.77,35251.0,43.039,43.0547,43.0233,43.0547,35251.0
2016-09-02 14:40:00,54.77,54.8,54.77,54.78,48980.0,43.0547,43.0783,43.0547,43.0626,48980.0
2016-09-02 14:45:00,54.78,54.78,54.75,54.77,25813.0,43.0626,43.0626,43.039,43.0547,25813.0
2016-09-02 14:50:00,54.77,54.8,54.76,54.8,68847.0,43.0547,43.0783,43.0469,43.0783,68847.0
2016-09-02 14:55:00,54.8,54.8,54.79,54.8,59971.0,43.0783,43.0783,43.0704,43.0783,59971.0
2016-09-02 15:00:00,54.8,54.81,54.78,54.79,76604.0,43.0783,43.0862,43.0626,43.0704,76604.0
2016-09-02 15:05:00,54.8,54.83,54.78,54.79,75830.0,43.0783,43.1019,43.0626,43.0704,75830.0
2016-09-02 15:10:00,54.79,54.82,54.78,54.8,48954.0,43.0704,43.094,43.0626,43.0783,48954.0
2016-09-02 15:15:00,54.8,54.83,54.79,54.83,54570.0,43.0783,43.1019,43.0704,43.1019,54570.0
2016-09-02 15:20:00,54.83,54.84,54.78,54.8,55301.0,43.1019,43.1097,43.0626,43.0783,55301.0
2016-09-02 15:25:00,54.8,54.83,54.8,54.83,51815.0,43.0783,43.1019,43.0783,43.1019,51815.0
2016-09-02 15:30:00,54.83,54.83,54.8,54.81,156242.0,43.1019,43.1019,43.0783,43.0862,156242.0
2016-09-02 15:35:00,54.81,54.83,54.8,54.81,199318.0,43.0862,43.1019,43.0783,43.0862,199318.0
2016-09-02 15:40:00,54.8,54.83,54.8,54.82,196885.0,43.0783,43.1019,43.0783,43.094,196885.0
2016-09-02 15:45:00,54.82,54.82,54.78,54.79,206922.0,43.094,43.094,43.0626,43.0704,206922.0
2016-09-02 15:50:00,54.79,54.82,54.78,54.82,526457.0,43.0704,43.094,43.0626,43.094,526457.0
2016-09-02 15:55:00,54.82,54.82,54.8,54.81,942845.0,43.094,43.094,43.0783,43.0862,942845.0
2016-09-06 09:30:00,54.83,54.9,54.81,54.82,301146.0,43.1019,43.1569,43.0862,43.094,301146.0
2016-09-06 09:35:00,54.82,54.83,54.71,54.73,285083.0,43.094,43.1019,43.0075,43.0233,285083.0
2016-09-06 09:40:00,54.73,54.74,54.65,54.66,217064.0,43.0233,43.0311,42.9604,42.9682,217064.0
2016-09-06 09:45:00,54.67,54.69,54.65,54.66,165281.0,42.9761,42.9918,42.9604,42.9682,165281.0
2016-09-06 09:50:00,54.66,54.66,54.6,54.64,193012.0,42.9682,42.9682,42.9211,42.9525,193012.0
2016-09-06 09:55:00,54.64,54.67,54.6,54.62,83819.0,42.9525,42.9761,42.9211,42.9368,83819.0
2016-09-06 10:00:00,54.62,54.7,54.6,54.7,295583.0,42.9368,42.9997,42.9211,42.9997,295583.0
2016-09-06 10:05:00,54.69,54.72,54.59,54.65,167014.0,42.9918,43.0154,42.9132,42.9604,167014.0
2016-09-06 10:10:00,54.66,54.67,54.59,54.59,181735.0,42.9682,42.9761,42.9132,42.9132,181735.0
2016-09-06 10:15:00,54.6,54.63,54.57,54.57,98439.0,42.9211,42.9447,42.8975,42.8975,98439.0
2016-09-06 10:20:00,54.57,54.62,54.57,54.58,61431.0,42.8975,42.9368,42.8975,42.9054,61431.0
2016-09-06 10:25:00,54.59,54.59,54.56,54.58,234623.0,42.9132,42.9132,42.8896,42.9054,234623.0
2016-09-06 10:30:00,54.58,54.63,54.58,54.63,174731.0,42.9054,42.9447,42.9054,42.9447,174731.0
2016-09-06 10:35:00,54.62,54.66,54.61,54.63,98834.0,42.9368,42.9682,42.9289,42.9447,98834.0
2016-09-06 10:40:00,54.63,54.65,54.62,54.65,93355.0,42.9447,42.9604,42.9368,42.9604,93355.0
2016-09-06 10:45:00,54.65,54.66,54.6,54.62,121845.0,42.9604,42.9682,42.9211,42.9368,121845.0
2016-09-06 10:50:00,54.62,54.66,54.62,54.65,33675.0,42.9368,42.9682,42.9368,42.9604,33675.0
2016-09-06 10:55:00,54.66,54.66,54.63,54.65,128744.0,42.9682,42.9682,42.9447,42.9604,128744.0
2016-09-06 11:00:00,54.65,54.66,54.63,54.65,198235.0,42.9604,42.9682,42.9447,42.9604,198235.0
2016-09-06 11:05:00,54.65,54.66,54.62,54.64,52676.0,42.9604,42.9682,42.9368,42.9525,52676.0
2016-09-06 11:10:00,54.64,54.65,54.62,54.65,31860.0,42.9525,42.9604,42.9368,42.9604,31860.0
2016-09-06 11:15:00,54.65,54.67,54.63,54.66,57285.0,42.9604,42.9761,42.9447,42.9682,57285.0
2016-09-06 11:20:00,54.66,54.69,54.65,54.68,54775.0,42.9682,42.9918,42.9604,42.984,54775.0
2016-09-06 11:25:00,54.68,54.7,54.67,54.68,56047.0,42.984,42.9997,42.9761,42.984,56047.0
2016-09-06 11:30:00,54.68,54.71,54.67,54.7,70782.0,42.984,43.0075,42.9761,42.9997,70782.0
2016-09-06 11:35:00,54.7,54.71,54.69,54.71,91782.0,42.9997,43.0075,42.9918,43.0075,91782.0
2016-09-06 11:40:00,54.71,54.72,54.7,54.7,36105.0,43.0075,43.0154,42.9997,42.9997,36105.0
2016-09-06 11:45:00,54.71,54.79,54.71,54.77,101987.0,43.0075,43.0704,43.0075,43.0547,101987.0
2016-09-06 11:50:00,54.77,54.8,54.75,54.77,81818.0,43.0547,43.0783,43.039,43.0547,81818.0
2016-09-06 11:55:00,54.77,54.77,54.75,54.76,23031.0,43.0547,43.0547,43.039,43.0469,23031.0
2016-09-06 12:00:00,54.76,54.79,54.76,54.76,86426.0,43.0469,43.0704,43.0469,43.0469,86426.0
2016-09-06 12:05:00,54.76,54.77,54.75,54.75,49452.0,43.0469,43.0547,43.039,43.039,49452.0
2016-09-06 12:10:00,54.76,54.76,54.74,54.76,43280.0,43.0469,43.0469,43.0311,43.0469,43280.0
2016-09-06 12:15:00,54.76,54.78,54.74,54.77,272137.0,43.0469,43.0626,43.0311,43.0547,272137.0
2016-09-06 12:20:00,54.77,54.78,54.75,54.78,44469.0,43.0547,43.0626,43.039,43.0626,44469.0
2016-09-06 12:25:00,54.78,54.79,54.78,54.79,7636.0,43.0626,43.0704,43.0626,43.0704,7636.0
2016-09-06 12:30:00,54.78,54.8,54.76,54.8,63898.0,43.0626,43.0783,43.0469,43.0783,63898.0
2016-09-06 12:35:00,54.8,54.81,54.77,54.79,62141.0,43.0783,43.0862,43.0547,43.0704,62141.0
2016-09-06 12:40:00,54.8,54.82,54.79,54.8,38017.0,43.0783,43.094,43.0704,43.0783,38017.0
2016-09-06 12:45:00,54.8,54.81,54.78,54.8,16193.0,43.0783,43.0862,43.0626,43.0783,16193.0
2016-09-06 12:50:00,54.8,54.81,54.79,54.79,17344.0,43.0783,43.0862,43.0704,43.0704,17344.0
2016-09-06 12:55:00,54.79,54.79,54.77,54.77,51599.0,43.0704,43.0704,43.0547,43.0547,51599.0
2016-09-06 13:00:00,54.78,54.78,54.77,54.78,213078.0,43.0626,43.0626,43.0547,43.0626,213078.0
2016-09-06 13:05:00,54.79,54.79,54.76,54.79,29073.0,43.0704,43.0704,43.0469,43.0704,29073.0
2016-09-06 13:10:00,54.79,54.8,54.78,54.8,23857.0,43.0704,43.0783,43.0626,43.0783,23857.0
2016-09-06 13:15:00,54.8,54.82,54.8,54.82,24354.0,43.0783,43.094,43.0783,43.094,24354.0
2016-09-06 13:20:00,54.82,54.83,54.81,54.81,26166.0,43.094,43.1019,43.0862,43.0862,26166.0
2016-09-06 13:25:00,54.82,54.83,54.81,54.82,25104.0,43.094,43.1019,43.0862,43.094,25104.0
2016-09-06 13:30:00,54.82,54.83,54.8,54.82,125452.0,43.094,43.1019,43.0783,43.094,125452.0
2016-09-06 13:35:00,54.81,54.82,54.8,54.82,31970.0,43.0862,43.094,43.0783,43.094,31970.0
2016-09-06 13:40:00,54.82,54.83,54.81,54.83,39089.0,43.094,43.1019,43.0862,43.1019,39089.0
2016-09-06 13:45:00,54.83,54.83,54.81,54.82,17287.0,43.1019,43.1019,43.0862,43.094,17287.0
2016-09-06 13:50:00,54.82,54.83,54.8,54.83,46999.0,43.094,43.1019,43.0783,43.1019,46999.0
2016-09-06 13:55:00,54.82,54.83,54.8,54.81,123705.0,43.094,43.1019,43.0783,43.0862,123705.0
2016-09-06 14:00:00,54.82,54.82,54.81,54.81,11102.0,43.094,43.094,43.0862,43.0862,11102.0
2016-09-06 14:05:00,54.82,54.82,54.8,54.8,26006.0,43.094,43.094,43.0783,43.0783,26006.0
2016-09-06 14:10:00,54.8,54.83,54.8,54.82,56797.0,43.0783,43.1019,43.0783,43.094,56797.0
2016-09-06 14:15:00,54.82,54.84,54.81,54.83,31878.0,43.094,43.1097,43.0862,43.1019,31878.0
2016-09-06 14:20:00,54.82,54.85,54.82,54.83,25527.0,43.094,43.1176,43.094,43.1019,25527.0
2016-09-06 14:25:00,54.83,54.85,54.83,54.83,31361.0,43.1019,43.1176,43.1019,43.1019,31361.0
2016-09-06 14:30:00,54.83,54.85,54.82,54.84,21293.0,43.1019,43.1176,43.094,43.1097,21293.0
2016-09-06 14:35:00,54.85,54.85,54.83,54.84,42334.0,43.1176,43.1176,43.1019,43.1097,42334.0
2016-09-06 14:40:00,54.84,54.86,54.83,54.83,41006.0,43.1097,43.1255,43.1019,43.1019,41006.0
2016-09-06 14:45:00,54.84,54.84,54.82,54.84,61859.0,43.1097,43.1097,43.094,43.1097,61859.0
2016-09-06 14:50:00,54.84,54.87,54.84,54.87,37951.0,43.1097,43.1333,43.1097,43.1333,37951.0
2016-09-06 14:55:00,54.86,54.87,54.84,54.87,95964.0,43.1255,43.1333,43.1097,43.1333,95964.0
2016-09-06 15:00:00,54.87,54.87,54.84,54.85,61230.0,43.1333,43.1333,43.1097,43.1176,61230.0
2016-09-06 15:05:00,54.85,54.86,54.85,54.85,37125.0,43.1176,43.1255,43.1176,43.1176,37125.0
2016-09-06 15:10:00,54.85,54.86,54.83,54.83,77883.0,43.1176,43.1255,43.1019,43.1019,77883.0
2016-09-06 15:15:00,54.84,54.85,54.83,54.84,52470.0,43.1097,43.1176,43.1019,43.1097,52470.0
2016-09-06 15:20:00,54.84,54.86,54.84,54.85,36368.0,43.1097,43.1255,43.1097,43.1176,36368.0
2016-09-06 15:25:00,54.85,54.88,54.85,54.88,107865.0,43.1176,43.1412,43.1176,43.1412,107865.0
2016-09-06 15:30:00,54.88,54.88,54.85,54.86,141551.0,43.1412,43.1412,43.1176,43.1255,141551.0
2016-09-06 15:35:00,54.85,54.87,54.85,54.87,193475.0,43.1176,43.1333,43.1176,43.1333,193475.0
2016-09-06 15:40:00,54.87,54.9,54.86,54.9,110386.0,43.1333,43.1569,43.1255,43.1569,110386.0
2016-09-06 15:45:00,54.89,54.92,54.89,54.9,361529.0,43.149,43.1726,43.149,43.1569,361529.0
2016-09-06 15:50:00,54.9,54.91,54.9,54.91,203216.0,43.1569,43.1648,43.1569,43.1648,203216.0
2016-09-06 15:55:00,54.91,54.95,54.89,54.95,595117.0,43.1648,43.1962,43.149,43.1962,595117.0
2016-09-07 09:30:00,54.84,54.94,54.6,54.65,331759.0,43.1097,43.1883,42.9211,42.9604,331759.0
2016-09-07 09:35:00,54.65,54.66,54.52,54.62,555920.0,42.9604,42.9682,42.8582,42.9368,555920.0
2016-09-07 09:40:00,54.63,54.65,54.58,54.6,361847.0,42.9447,42.9604,42.9054,42.9211,361847.0
2016-09-07 09:45:00,54.6,54.61,54.54,54.59,406406.0,42.9211,42.9289,42.8739,42.9132,406406.0
2016-09-07 09:50:00,54.59,54.61,54.54,54.56,255560.0,42.9132,42.9289,42.8739,42.8896,255560.0
2016-09-07 09:55:00,54.56,54.59,54.55,54.57,112504.0,42.8896,42.9132,42.8818,42.8975,112504.0
2016-09-07 10:00:00,54.58,54.59,54.53,54.54,288929.0,42.9054,42.9132,42.866,42.8739,288929.0
2016-09-07 10:05:00,54.54,54.57,54.5,54.54,552675.0,42.8739,42.8975,42.8425,42.8739,552675.0
2016-09-07 10:10:00,54.53,54.59,54.52,54.58,216858.0,42.866,42.9132,42.8582,42.9054,216858.0
2016-09-07 10:15:00,54.57,54.58,54.54,54.57,136525.0,42.8975,42.9054,42.8739,42.8975,136525.0
2016-09-07 10:20:00,54.57,54.58,54.52,54.55,211902.0,42.8975,42.9054,42.8582,42.8818,211902.0
2016-09-07 10:25:00,54.55,54.58,54.55,54.56,86924.0,42.8818,42.9054,42.8818,42.8896,86924.0
2016-09-07 10:30:00,54.57,54.57,54.53,54.54,112562.0,42.8975,42.8975,42.866,42.8739,112562.0
2016-09-07 10:35:00,54.54,54.57,54.54,54.55,65010.0,42.8739,42.8975,42.8739,42.8818,65010.0
2016-09-07 10:40:00,54.56,54.57,54.52,54.53,77928.0,42.8896,42.8975,42.8582,42.866,77928.0
2016-09-07 10:45:00,54.53,54.53,54.5,54.53,157395.0,42.866,42.866,42.8425,42.866,157395.0
2016-09-07 10:50:00,54.53,54.54,54.51,54.54,189703.0,42.866,42.8739,42.8503,42.8739,189703.0
2016-09-07 10:55:00,54.54,54.56,54.52,54.52,248089.0,42.8739,42.8896,42.8582,42.8582,248089.0
2016-09-07 11:00:00,54.52,54.55,54.52,54.54,74178.0,42.8582,42.8818,42.8582,42.8739,74178.0
2016-09-07 11:05:00,54.54,54.54,54.51,54.53,188716.0,42.8739,42.8739,42.8503,42.866,188716.0
2016-09-07 11:10:00,54.53,54.53,54.49,54.51,360320.0,42.866,42.866,42.8346,42.8503,360320.0
2016-09-07 11:15:00,54.51,54.51,54.49,54.51,486622.0,42.8503,42.8503,42.8346,42.8503,486622.0
2016-09-07 11:20:00,54.51,54.51,54.45,54.45,212238.0,42.8503,42.8503,42.8032,42.8032,212238.0
2016-09-07 11:25:00,54.45,54.46,54.42,54.44,115019.0,42.8032,42.811,42.7796,42.7953,115019.0
2016-09-07 11:30:00,54.44,54.44,54.39,54.39,158844.0,42.7953,42.7953,42.756,42.756,158844.0
2016-09-07 11:35:00,54.39,54.4,54.38,54.39,145790.0,42.756,42.7639,42.7481,42.756,145790.0
2016-09-07 11:40:00,54.39,54.4,54.36,54.36,164373.0,42.756,42.7639,42.7324,42.7324,164373.0
2016-09-07 11:45:00,54.37,54.4,54.36,54.38,96978.0,42.7403,42.7639,42.7324,42.7481,96978.0
2016-09-07 11:50:00,54.37,54.4,54.37,54.39,68739.0,42.7403,42.7639,42.7403,42.756,68739.0
2016-09-07 11:55:00,54.39,54.41,54.38,54.41,56186.0,42.756,42.7717,42.7481,42.7717,56186.0
2016-09-07 12:00:00,54.4,54.41,54.39,54.4,36689.0,42.7639,42.7717,42.756,42.7639,36689.0
2016-09-07 12:05:00,54.4,54.42,54.39,54.4,55807.0,42.7639,42.7796,42.756,42.7639,55807.0
2016-09-07 12:10:00,54.4,54.4,54.38,54.39,59938.0,42.7639,42.7639,42.7481,42.756,59938.0
2016-09-07 12:15:00,54.39,54.39,54.36,54.37,289286.0,42.756,42.756,42.7324,42.7403,289286.0
2016-09-07 12:20:00,54.37,54.38,54.35,54.37,103950.0,42.7403,42.7481,42.7246,42.7403,103950.0
2016-09-07 12:25:00,54.36,54.37,54.35,54.37,86616.0,42.7324,42.7403,42.7246,42.7403,86616.0
2016-09-07 12:30:00,54.37,54.38,54.36,54.37,66449.0,42.7403,42.7481,42.7324,42.7403,66449.0
2016-09-07 12:35:00,54.37,54.38,54.35,54.37,50108.0,42.7403,42.7481,42.7246,42.7403,50108.0
2016-09-07 12:40:00,54.38,54.41,54.37,54.4,23921.0,42.7481,42.7717,42.7403,42.7639,23921.0
2016-09-07 12:45:00,54.4,54.41,54.39,54.4,55259.0,42.7639,42.7717,42.756,42.7639,55259.0
2016-09-07 12:50:00,54.39,54.4,54.38,54.4,58271.0,42.756,42.7639,42.7481,42.7639,58271.0
2016-09-07 12:55:00,54.41,54.41,54.38,54.39,174867.0,42.7717,42.7717,42.7481,42.756,174867.0
2016-09-07 13:00:00,54.38,54.41,54.37,54.41,54018.0,42.7481,42.7717,42.7403,42.7717,54018.0
2016-09-07 13:05:00,54.4,54.43,54.39,54.41,104477.0,42.7639,42.7874,42.756,42.7717,104477.0
2016-09-07 13:10:00,54.41,54.42,54.38,54.4,133820.0,42.7717,42.7796,42.7481,42.7639,133820.0
2016-09-07 13:15:00,54.4,54.42,54.39,54.41,23540.0,42.7639,42.7796,42.756,42.7717,23540.0
2016-09-07 13:20:00,54.41,54.43,54.4,54.41,79137.0,42.7717,42.7874,42.7639,42.7717,79137.0
2016-09-07 13:25:00,54.41,54.42,54.4,54.41,83139.0,42.7717,42.7796,42.7639,42.7717,83139.0
2016-09-07 13:30:00,54.41,54.43,54.41,54.41,31814.0,42.7717,42.7874,42.7717,42.7717,31814.0
2016-09-07 13:35:00,54.42,54.43,54.41,54.42,41939.0,42.7796,42.7874,42.7717,42.7796,41939.0
2016-09-07 13:40:00,54.42,54.43,54.42,54.43,53115.0,42.7796,42.7874,42.7796,42.7874,53115.0
2016-09-07 13:45:00,54.43,54.44,54.4,54.41,96086.0,42.7874,42.7953,42.7639,42.7717,96086.0
2016-09-07 13:50:00,54.41,54.42,54.4,54.41,47360.0,42.7717,42.7796,42.7639,42.7717,47360.0
2016-09-07 13:55:00,54.41,54.43,54.4,54.4,86521.0,42.7717,42.7874,42.7639,42.7639,86521.0
2016-09-07 14:00:00,54.4,54.43,54.4,54.42,143622.0,42.7639,42.7874,42.7639,42.7796,143622.0
2016-09-07 14:05:00,54.42,54.45,54.42,54.44,84991.0,42.7796,42.8032,42.7796,42.7953,84991.0
2016-09-07 14:10:00,54.43,54.47,54.43,54.46,60680.0,42.7874,42.8189,42.7874,42.811,60680.0
2016-09-07 14:15:00,54.47,54.47,54.44,54.45,76970.0,42.8189,42.8189,42.7953,42.8032,76970.0
2016-09-07 14:20:00,54.46,54.48,54.45,54.47,35403.0,42.811,42.8267,42.8032,42.8189,35403.0
2016-09-07 14:25:00,54.48,54.48,54.46,54.48,65639.0,42.8267,42.8267,42.811,42.8267,65639.0
2016-09-07 14:30:00,54.47,54.48,54.46,54.46,50098.0,42.8189,42.8267,42.811,42.811,50098.0
2016-09-07 14:35:00,54.46,54.49,54.46,54.48,70195.0,42.811,42.8346,42.811,42.8267,70195.0
2016-09-07 14:40:00,54.48,54.5,54.48,54.49,88163.0,42.8267,42.8425,42.8267,42.8346,88163.0
2016-09-07 14:45:00,54.48,54.51,54.48,54.51,33104.0,42.8267,42.8503,42.8267,42.8503,33104.0
2016-09-07 14:50:00,54.51,54.53,54.5,54.52,47122.0,42.8503,42.866,42.8425,42.8582,47122.0
2016-09-07 14:55:00,54.52,54.52,54.49,54.51,62136.0,42.8582,42.8582,42.8346,42.8503,62136.0
2016-09-07 15:00:00,54.51,54.52,54.49,54.5,84553.0,42.8503,42.8582,42.8346,42.8425,84553.0
2016-09-07 15:05:00,54.5,54.5,54.46,54.47,91889.0,42.8425,42.8425,42.811,42.8189,91889.0
2016-09-07 15:10:00,54.47,54.48,54.46,54.47,36803.0,42.8189,42.8267,42.811,42.8189,36803.0
2016-09-07 15:15:00,54.47,54.48,54.45,54.46,262391.0,42.8189,42.8267,42.8032,42.811,262391.0
2016-09-07 15:20:00,54.46,54.47,54.45,54.46,61523.0,42.811,42.8189,42.8032,42.811,61523.0
2016-09-07 15:25:00,54.46,54.46,54.44,54.44,42887.0,42.811,42.811,42.7953,42.7953,42887.0
2016-09-07 15:30:00,54.44,54.45,54.44,54.45,101105.0,42.7953,42.8032,42.7953,42.8032,101105.0
2016-09-07 15:35:00,54.45,54.47,54.44,54.45,469730.0,42.8032,42.8189,42.7953,42.8032,469730.0
2016-09-07 15:40:00,54.45,54.46,54.45,54.45,273037.0,42.8032,42.811,42.8032,42.8032,273037.0
2016-09-07 15:45:00,54.45,54.46,54.43,54.44,332965.0,42.8032,42.811,42.7874,42.7953,332965.0
2016-09-07 15:50:00,54.45,54.45,54.41,54.41,210398.0,42.8032,42.8032,42.7717,42.7717,210398.0
2016-09-07 15:55:00,54.41,54.45,54.4,54.44,1201856.0,42.7717,42.8032,42.7639,42.7953,1201856.0
2016-09-08 09:30:00,54.25,54.39,54.23,54.34,429477.0,42.6459,42.756,42.6302,42.7167,429477.0
2016-09-08 09:35:00,54.34,54.34,54.25,54.27,128706.0,42.7167,42.7167,42.6459,42.6617,128706.0
2016-09-08 09:40:00,54.27,54.35,54.27,54.34,497042.0,42.6617,42.7246,42.6617,42.7167,497042.0
2016-09-08 09:45:00,54.34,54.37,54.32,54.36,198622.0,42.7167,42.7403,42.701,42.7324,198622.0
2016-09-08 09:50:00,54.36,54.41,54.35,54.37,226496.0,42.7324,42.7717,42.7246,42.7403,226496.0
2016-09-08 09:55:00,54.37,54.41,54.33,54.34,110504.0,42.7403,42.7717,42.7088,42.7167,110504.0
2016-09-08 10:00:00,54.34,54.41,54.34,54.39,58720.0,42.7167,42.7717,42.7167,42.756,58720.0
2016-09-08 10:05:00,54.39,54.39,54.36,54.39,98779.0,42.756,42.756,42.7324,42.756,98779.0
2016-09-08 10:10:00,54.38,54.4,54.35,54.36,430253.0,42.7481,42.7639,42.7246,42.7324,430253.0
2016-09-08 10:15:00,54.36,54.38,54.33,54.35,133945.0,42.7324,42.7481,42.7088,42.7246,133945.0
2016-09-08 10:20:00,54.35,54.37,54.34,54.35,60441.0,42.7246,42.7403,42.7167,42.7246,60441.0
2016-09-08 10:25:00,54.35,54.37,54.34,54.34,85708.0,42.7246,42.7403,42.7167,42.7167,85708.0
2016-09-08 10:30:00,54.34,54.34,54.31,54.33,123455.0,42.7167,42.7167,42.6931,42.7088,123455.0
2016-09-08 10:35:00,54.33,54.39,54.33,54.38,331581.0,42.7088,42.756,42.7088,42.7481,331581.0
2016-09-08 10:40:00,54.38,54.39,54.37,54.39,62352.0,42.7481,42.756,42.7403,42.756,62352.0
2016-09-08 10:45:00,54.38,54.38,54.34,54.36,115661.0,42.7481,42.7481,42.7167,42.7324,115661.0
2016-09-08 10:50:00,54.36,54.36,54.33,54.34,76286.0,42.7324,42.7324,42.7088,42.7167,76286.0
2016-09-08 10:55:00,54.35,54.37,54.34,54.36,267271.0,42.7246,42.7403,42.7167,42.7324,267271.0
2016-09-08 11:00:00,54.37,54.39,54.31,54.32,276251.0,42.7403,42.756,42.6931,42.701,276251.0
2016-09-08 11:05:00,54.32,54.37,54.32,54.36,74489.0,42.701,42.7403,42.701,42.7324,74489.0
2016-09-08 11:10:00,54.36,54.37,54.32,54.33,128441.0,42.7324,42.7403,42.701,42.7088,128441.0
2016-09-08 11:15:00,54.32,54.35,54.31,54.32,129734.0,42.701,42.7246,42.6931,42.701,129734.0
2016-09-08 11:20:00,54.32,54.33,54.3,54.3,145816.0,42.701,42.7088,42.6852,42.6852,145816.0
2016-09-08 11:25:00,54.31,54.35,54.31,54.33,69641.0,42.6931,42.7246,42.6931,42.7088,69641.0
2016-09-08 11:30:00,54.33,54.34,54.29,54.3,242894.0,42.7088,42.7167,42.6774,42.6852,242894.0
2016-09-08 11:35:00,54.3,54.31,54.27,54.29,72183.0,42.6852,42.6931,42.6617,42.6774,72183.0
2016-09-08 11:40:00,54.29,54.29,54.26,54.27,226037.0,42.6774,42.6774,42.6538,42.6617,226037.0
2016-09-08 11:45:00,54.27,54.29,54.25,54.29,56982.0,42.6617,42.6774,42.6459,42.6774,56982.0
2016-09-08 11:50:00,54.29,54.32,54.26,54.27,151538.0,42.6774,42.701,42.6538,42.6617,151538.0
2016-09-08 11:55:00,54.26,54.27,54.24,54.27,237162.0,42.6538,42.6617,42.6381,42.6617,237162.0
2016-09-08 12:00:00,54.26,54.27,54.23,54.25,160383.0,42.6538,42.6617,42.6302,42.6459,160383.0
2016-09-08 12:05:00,54.25,54.25,54.21,54.21,51443.0,42.6459,42.6459,42.6145,42.6145,51443.0
2016-09-08 12:10:00,54.21,54.21,54.17,54.18,61644.0,42.6145,42.6145,42.5831,42.5909,61644.0
2016-09-08 12:15:00,54.18,54.2,54.17,54.19,106373.0,42.5909,42.6066,42.5831,42.5988,106373.0
2016-09-08 12:20:00,54.19,54.22,54.18,54.2,265665.0,42.5988,42.6224,42.5909,42.6066,265665.0
2016-09-08 12:25:00,54.2,54.21,54.17,54.19,91563.0,42.6066,42.6145,42.5831,42.5988,91563.0
2016-09-08 12:30:00,54.19,54.2,54.15,54.19,133475.0,42.5988,42.6066,42.5673,42.5988,133475.0
2016-09-08 12:35:00,54.18,54.2,54.16,54.19,44239.0,42.5909,42.6066,42.5752,42.5988,44239.0
2016-09-08 12:40:00,54.19,54.21,54.17,54.19,125500.0,42.5988,42.6145,42.5831,42.5988,125500.0
2016-09-08 12:45:00,54.2,54.23,54.19,54.23,115588.0,42.6066,42.6302,42.5988,42.6302,115588.0
2016-09-08 12:50:00,54.22,54.22,54.17,54.21,326617.0,42.6224,42.6224,42.5831,42.6145,326617.0
2016-09-08 12:55:00,54.21,54.21,54.18,54.2,40465.0,42.6145,42.6145,42.5909,42.6066,40465.0
2016-09-08 13:00:00,54.19,54.2,54.16,54.16,113175.0,42.5988,42.6066,42.5752,42.5752,113175.0
2016-09-08 13:05:00,54.16,54.17,54.14,54.15,123576.0,42.5752,42.5831,42.5595,42.5673,123576.0
2016-09-08 13:10:00,54.16,54.16,54.14,54.15,115231.0,42.5752,42.5752,42.5595,42.5673,115231.0
2016-09-08 13:15:00,54.15,54.16,54.13,54.16,61866.0,42.5673,42.5752,42.5516,42.5752,61866.0
2016-09-08 13:20:00,54.16,54.16,54.14,54.15,40238.0,42.5752,42.5752,42.5595,42.5673,40238.0
2016-09-08 13:25:00,54.15,54.15,54.12,54.13,62400.0,42.5673,42.5673,42.5437,42.5516,62400.0
2016-09-08 13:30:00,54.13,54.14,54.11,54.14,79656.0,42.5516,42.5595,42.5359,42.5595,79656.0
2016-09-08 13:35:00,54.13,54.14,54.1,54.1,75137.0,42.5516,42.5595,42.528,42.528,75137.0
2016-09-08 13:40:00,54.1,54.12,54.1,54.11,85967.0,42.528,42.5437,42.528,42.5359,85967.0
2016-09-08 13:45:00,54.1,54.11,54.08,54.08,100722.0,42.528,42.5359,42.5123,42.5123,100722.0
2016-09-08 13:50:00,54.08,54.11,54.06,54.1,154213.0,42.5123,42.5359,42.4966,42.528,154213.0
2016-09-08 13:55:00,54.1,54.12,54.09,54.12,46037.0,42.528,42.5437,42.5202,42.5437,46037.0
2016-09-08 14:00:00,54.12,54.12,54.09,54.1,59528.0,42.5437,42.5437,42.5202,42.528,59528.0
2016-09-08 14:05:00,54.1,54.12,54.1,54.12,70312.0,42.528,42.5437,42.528,42.5437,70312.0
2016-09-08 14:10:00,54.12,54.14,54.1,54.13,70477.0,42.5437,42.5595,42.528,42.5516,70477.0
2016-09-08 14:15:00,54.13,54.14,54.11,54.14,82246.0,42.5516,42.5595,42.5359,42.5595,82246.0
2016-09-08 14:20:00,54.14,54.18,54.13,54.16,166079.0,42.5595,42.5909,42.5516,42.5752,166079.0
2016-09-08 14:25:00,54.16,54.18,54.15,54.17,98446.0,42.5752,42.5909,42.5673,42.5831,98446.0
2016-09-08 14:30:00,54.16,54.2,54.16,54.2,109219.0,42.5752,42.6066,42.5752,42.6066,109219.0
2016-09-08 14:35:00,54.2,54.21,54.18,54.19,196572.0,42.6066,42.6145,42.5909,42.5988,196572.0
2016-09-08 14:40:00,54.18,54.19,54.16,54.16,71661.0,42.5909,42.5988,42.5752,42.5752,71661.0
2016-09-08 14:45:00,54.17,54.2,54.16,54.19,82959.0,42.5831,42.6066,42.5752,42.5988,82959.0
2016-09-08 14:50:00,54.2,54.2,54.17,54.19,91079.0,42.6066,42.6066,42.5831,42.5988,91079.0
2016-09-08 14:55:00,54.19,54.21,54.19,54.2,81225.0,42.5988,42.6145,42.5988,42.6066,81225.0
2016-09-08 15:00:00,54.2,54.21,54.18,54.19,55576.0,42.6066,42.6145,42.5909,42.5988,55576.0
2016-09-08 15:05:00,54.19,54.2,54.17,54.19,60149.0,42.5988,42.6066,42.5831,42.5988,60149.0
2016-09-08 15:10:00,54.18,54.21,54.17,54.2,365606.0,42.5909,42.6145,42.5831,42.6066,365606.0
2016-09-08 15:15:00,54.2,54.21,54.18,54.19,66793.0,42.6066,42.6145,42.5909,42.5988,66793.0
2016-09-08 15:20:00,54.19,54.19,54.17,54.19,88035.0,42.5988,42.5988,42.5831,42.5988,88035.0
2016-09-08 15:25:00,54.18,54.19,54.16,54.16,162963.0,42.5909,42.5988,42.5752,42.5752,162963.0
2016-09-08 15:30:00,54.16,54.17,54.16,54.16,162444.0,42.5752,42.5831,42.5752,42.5752,162444.0
2016-09-08 15:35:00,54.16,54.2,54.16,54.19,205217.0,42.5752,42.6066,42.5752,42.5988,205217.0
2016-09-08 15:40:00,54.19,54.2,54.17,54.2,232427.0,42.5988,42.6066,42.5831,42.6066,232427.0
2016-09-08 15:45:00,54.19,54.2,54.16,54.19,262809.0,42.5988,42.6066,42.5752,42.5988,262809.0
2016-09-08 15:50:00,54.17,54.21,54.17,54.2,902139.0,42.5831,42.6145,42.5831,42.6066,902139.0
2016-09-08 15:55:00,54.2,54.21,54.18,54.18,887184.0,42.6066,42.6145,42.5909,42.5909,887184.0
2016-09-09 09:30:00,53.69,53.79,53.55,53.6,748192.0,42.2057,42.2843,42.0957,42.135,748192.0
2016-09-09 09:35:00,53.61,53.63,53.54,53.54,351173.0,42.1428,42.1586,42.0878,42.0878,351173.0
2016-09-09 09:40:00,53.54,53.56,53.48,53.51,402057.0,42.0878,42.1035,42.0406,42.0642,402057.0
2016-09-09 09:45:00,53.51,53.53,53.47,53.5,486375.0,42.0642,42.0799,42.0328,42.0564,486375.0
2016-09-09 09:50:00,53.49,53.52,53.43,53.43,550057.0,42.0485,42.0721,42.0013,42.0013,550057.0
2016-09-09 09:55:00,53.43,53.46,53.39,53.42,301469.0,42.0013,42.0249,41.9699,41.9935,301469.0
2016-09-09 10:00:00,53.42,53.44,53.36,53.4,280654.0,41.9935,42.0092,41.9463,41.9778,280654.0
2016-09-09 10:05:00,53.4,53.44,53.38,53.38,375891.0,41.9778,42.0092,41.962,41.962,375891.0
2016-09-09 10:10:00,53.38,53.45,53.35,53.44,720848.0,41.962,42.0171,41.9385,42.0092,720848.0
2016-09-09 10:15:00,53.44,53.5,53.43,53.48,300053.0,42.0092,42.0564,42.0013,42.0406,300053.0
2016-09-09 10:20:00,53.48,53.48,53.44,53.45,139897.0,42.0406,42.0406,42.0092,42.0171,139897.0
2016-09-09 10:25:00,53.45,53.48,53.42,53.42,204105.0,42.0171,42.0406,41.9935,41.9935,204105.0
2016-09-09 10:30:00,53.42,53.43,53.36,53.42,103577.0,41.9935,42.0013,41.9463,41.9935,103577.0
2016-09-09 10:35:00,53.42,53.45,53.32,53.33,313794.0,41.9935,42.0171,41.9149,41.9227,313794.0
2016-09-09 10:40:00,53.33,53.36,53.32,53.34,191583.0,41.9227,41.9463,41.9149,41.9306,191583.0
2016-09-09 10:45:00,53.34,53.34,53.3,53.31,222935.0,41.9306,41.9306,41.8991,41.907,222935.0
2016-09-09 10:50:00,53.3,53.31,53.27,53.3,237911.0,41.8991,41.907,41.8756,41.8991,237911.0
2016-09-09 10:55:00,53.3,53.36,53.29,53.35,236793.0,41.8991,41.9463,41.8913,41.9385,236793.0
2016-09-09 11:00:00,53.35,53.35,53.31,53.32,172673.0,41.9385,41.9385,41.907,41.9149,172673.0
2016-09-09 11:05:00,53.33,53.35,53.3,53.34,120461.0,41.9227,41.9385,41.8991,41.9306,120461.0
2016-09-09 11:10:00,53.34,53.34,53.28,53.28,189053.0,41.9306,41.9306,41.8834,41.8834,189053.0
2016-09-09 11:15:00,53.28,53.3,53.26,53.29,144807.0,41.8834,41.8991,41.8677,41.8913,144807.0
2016-09-09 11:20:00,53.29,53.3,53.27,53.29,134217.0,41.8913,41.8991,41.8756,41.8913,134217.0
2016-09-09 11:25:00,53.3,53.34,53.29,53.33,253673.0,41.8991,41.9306,41.8913,41.9227,253673.0
2016-09-09 11:30:00,53.33,53.34,53.31,53.33,503022.0,41.9227,41.9306,41.907,41.9227,503022.0
2016-09-09 11:35:00,53.33,53.36,53.33,53.35,110397.0,41.9227,41.9463,41.9227,41.9385,110397.0
2016-09-09 11:40:00,53.36,53.38,53.33,53.34,90623.0,41.9463,41.962,41.9227,41.9306,90623.0
2016-09-09 11:45:00,53.35,53.36,53.31,53.36,184806.0,41.9385,41.9463,41.907,41.9463,184806.0
2016-09-09 11:50:00,53.36,53.36,53.31,53.33,121048.0,41.9463,41.9463,41.907,41.9227,121048.0
2016-09-09 11:55:00,53.33,53.34,53.3,53.33,122043.0,41.9227,41.9306,41.8991,41.9227,122043.0
2016-09-09 12:00:00,53.33,53.34,53.3,53.31,114058.0,41.9227,41.9306,41.8991,41.907,114058.0
2016-09-09 12:05:00,53.31,53.31,53.26,53.29,330853.0,41.907,41.907,41.8677,41.8913,330853.0
2016-09-09 12:10:00,53.29,53.29,53.26,53.29,133159.0,41.8913,41.8913,41.8677,41.8913,133159.0
2016-09-09 12:15:00,53.29,53.3,53.24,53.25,139304.0,41.8913,41.8991,41.852,41.8598,139304.0
2016-09-09 12:20:00,53.24,53.28,53.23,53.25,109736.0,41.852,41.8834,41.8441,41.8598,109736.0
2016-09-09 12:25:00,53.25,53.25,53.22,53.23,37638.0,41.8598,41.8598,41.8363,41.8441,37638.0
2016-09-09 12:30:00,53.23,53.25,53.21,53.23,141255.0,41.8441,41.8598,41.8284,41.8441,141255.0
2016-09-09 12:35:00,53.23,53.27,53.23,53.25,108910.0,41.8441,41.8756,41.8441,41.8598,108910.0
2016-09-09 12:40:00,53.25,53.27,53.24,53.26,71500.0,41.8598,41.8756,41.852,41.8677,71500.0
2016-09-09 12:45:00,53.27,53.29,53.24,53.28,218948.0,41.8756,41.8913,41.852,41.8834,218948.0
2016-09-09 12:50:00,53.27,53.29,53.26,53.28,98783.0,41.8756,41.8913,41.8677,41.8834,98783.0
2016-09-09 12:55:00,53.28,53.29,53.24,53.27,210285.0,41.8834,41.8913,41.852,41.8756,210285.0
2016-09-09 13:00:00,53.27,53.27,53.23,53.24,98836.0,41.8756,41.8756,41.8441,41.852,98836.0
2016-09-09 13:05:00,53.25,53.25,53.21,53.22,66526.0,41.8598,41.8598,41.8284,41.8363,66526.0
2016-09-09 13:10:00,53.22,53.23,53.17,53.18,131912.0,41.8363,41.8441,41.797,41.8048,131912.0
2016-09-09 13:15:00,53.18,53.2,53.16,53.19,135726.0,41.8048,41.8205,41.7891,41.8127,135726.0
2016-09-09 13:20:00,53.19,53.2,53.15,53.18,71855.0,41.8127,41.8205,41.7812,41.8048,71855.0
2016-09-09 13:25:00,53.18,53.21,53.18,53.2,150816.0,41.8048,41.8284,41.8048,41.8205,150816.0
2016-09-09 13:30:00,53.2,53.21,53.19,53.2,109810.0,41.8205,41.8284,41.8127,41.8205,109810.0
2016-09-09 13:35:00,53.2,53.2,53.15,53.18,171868.0,41.8205,41.8205,41.7812,41.8048,171868.0
2016-09-09 13:40:00,53.18,53.18,53.09,53.1,190903.0,41.8048,41.8048,41.7341,41.7419,190903.0
2016-09-09 13:45:00,53.11,53.11,53.06,53.08,92685.0,41.7498,41.7498,41.7105,41.7262,92685.0
2016-09-09 13:50:00,53.09,53.09,53.05,53.06,98357.0,41.7341,41.7341,41.7026,41.7105,98357.0
2016-09-09 13:55:00,53.06,53.13,53.06,53.1,245312.0,41.7105,41.7655,41.7105,41.7419,245312.0
2016-09-09 14:00:00,53.09,53.11,53.01,53.04,253093.0,41.7341,41.7498,41.6712,41.6948,253093.0
2016-09-09 14:05:00,53.04,53.07,52.99,53.01,235738.0,41.6948,41.7183,41.6555,41.6712,235738.0
2016-09-09 14:10:00,53.0,53.01,52.96,52.97,256520.0,41.6633,41.6712,41.6319,41.6397,256520.0
2016-09-09 14:15:00,52.97,53.0,52.96,52.98,153914.0,41.6397,41.6633,41.6319,41.6476,153914.0
2016-09-09 14:20:00,52.99,53.01,52.97,53.01,394688.0,41.6555,41.6712,41.6397,41.6712,394688.0
2016-09-09 14:25:00,53.0,53.04,52.99,53.04,177647.0,41.6633,41.6948,41.6555,41.6948,177647.0
2016-09-09 14:30:00,53.04,53.06,53.02,53.03,154197.0,41.6948,41.7105,41.679,41.6869,154197.0
2016-09-09 14:35:00,53.03,53.08,53.03,53.06,207357.0,41.6869,41.7262,41.6869,41.7105,207357.0
2016-09-09 14:40:00,53.07,53.07,52.98,52.99,212980.0,41.7183,41.7183,41.6476,41.6555,212980.0
2016-09-09 14:45:00,52.99,53.0,52.89,52.92,539930.0,41.6555,41.6633,41.5768,41.6004,539930.0
2016-09-09 14:50:00,52.92,52.97,52.91,52.94,172976.0,41.6004,41.6397,41.5926,41.6161,172976.0
2016-09-09 14:55:00,52.94,53.01,52.93,52.98,212320.0,41.6161,41.6712,41.6083,41.6476,212320.0
2016-09-09 15:00:00,52.98,53.0,52.94,52.95,310266.0,41.6476,41.6633,41.6161,41.624,310266.0
2016-09-09 15:05:00,52.95,52.98,52.92,52.95,146236.0,41.624,41.6476,41.6004,41.624,146236.0
2016-09-09 15:10:00,52.95,52.96,52.88,52.91,323680.0,41.624,41.6319,41.569,41.5926,323680.0
2016-09-09 15:15:00,52.91,52.98,52.91,52.94,299798.0,41.5926,41.6476,41.5926,41.6161,299798.0
2016-09-09 15:20:00,52.94,52.96,52.92,52.96,364476.0,41.6161,41.6319,41.6004,41.6319,364476.0
2016-09-09 15:25:00,52.96,53.0,52.94,52.95,418882.0,41.6319,41.6633,41.6161,41.624,418882.0
2016-09-09 15:30:00,52.95,52.96,52.91,52.94,369491.0,41.624,41.6319,41.5926,41.6161,369491.0
2016-09-09 15:35:00,52.95,52.95,52.86,52.9,300506.0,41.624,41.624,41.5533,41.5847,300506.0
2016-09-09 15:40:00,52.9,52.91,52.84,52.86,780650.0,41.5847,41.5926,41.5375,41.5533,780650.0
2016-09-09 15:45:00,52.85,52.86,52.8,52.84,483780.0,41.5454,41.5533,41.5061,41.5375,483780.0
2016-09-09 15:50:00,52.84,52.86,52.81,52.84,911908.0,41.5375,41.5533,41.514,41.5375,911908.0
2016-09-09 15:55:00,52.84,52.84,52.69,52.7,2897888.0,41.5375,41.5375,41.4196,41.4275,2897888.0
2016-09-12 09:30:00,52.71,52.9,52.63,52.86,678147.0,41.4353,41.5847,41.3725,41.5533,678147.0
2016-09-12 09:35:00,52.86,52.94,52.81,52.93,719175.0,41.5533,41.6161,41.514,41.6083,719175.0
2016-09-12 09:40:00,52.94,52.99,52.88,52.97,670297.0,41.6161,41.6555,41.569,41.6397,670297.0
2016-09-12 09:45:00,52.97,53.01,52.89,52.91,725187.0,41.6397,41.6712,41.5768,41.5926,725187.0
2016-09-12 09:50:00,52.91,52.99,52.89,52.99,351633.0,41.5926,41.6555,41.5768,41.6555,351633.0
2016-09-12 09:55:00,52.99,53.05,52.97,53.0,321714.0,41.6555,41.7026,41.6397,41.6633,321714.0
2016-09-12 10:00:00,53.0,53.06,52.96,53.02,566523.0,41.6633,41.7105,41.6319,41.679,566523.0
2016-09-12 10:05:00,53.02,53.04,52.97,52.97,406848.0,41.679,41.6948,41.6397,41.6397,406848.0
2016-09-12 10:10:00,52.97,53.02,52.94,53.01,126463.0,41.6397,41.679,41.6161,41.6712,126463.0
2016-09-12 10:15:00,53.0,53.07,52.99,53.06,199953.0,41.6633,41.7183,41.6555,41.7105,199953.0
2016-09-12 10:20:00,53.06,53.15,53.02,53.08,275734.0,41.7105,41.7812,41.679,41.7262,275734.0
2016-09-12 10:25:00,53.08,53.11,53.05,53.09,178033.0,41.7262,41.7498,41.7026,41.7341,178033.0
2016-09-12 10:30:00,53.09,53.12,53.09,53.1,92031.0,41.7341,41.7576,41.7341,41.7419,92031.0
2016-09-12 10:35:00,53.11,53.12,53.04,53.07,250347.0,41.7498,41.7576,41.6948,41.7183,250347.0
2016-09-12 10:40:00,53.06,53.12,53.06,53.08,430507.0,41.7105,41.7576,41.7105,41.7262,430507.0
2016-09-12 10:45:00,53.09,53.09,53.03,53.03,105935.0,41.7341,41.7341,41.6869,41.6869,105935.0
2016-09-12 10:50:00,53.03,53.03,52.99,52.99,224623.0,41.6869,41.6869,41.6555,41.6555,224623.0
2016-09-12 10:55:00,52.99,53.03,52.99,53.0,163183.0,41.6555,41.6869,41.6555,41.6633,163183.0
2016-09-12 11:00:00,53.01,53.02,52.96,52.99,160696.0,41.6712,41.679,41.6319,41.6555,160696.0
2016-09-12 11:05:00,53.0,53.01,52.96,52.98,58856.0,41.6633,41.6712,41.6319,41.6476,58856.0
2016-09-12 11:10:00,52.98,53.0,52.94,52.98,73730.0,41.6476,41.6633,41.6161,41.6476,73730.0
2016-09-12 11:15:00,52.98,53.01,52.94,52.99,221673.0,41.6476,41.6712,41.6161,41.6555,221673.0
2016-09-12 11:20:00,52.98,53.01,52.97,52.99,254242.0,41.6476,41.6712,41.6397,41.6555,254242.0
2016-09-12 11:25:00,52.99,53.0,52.96,52.98,110009.0,41.6555,41.6633,41.6319,41.6476,110009.0
2016-09-12 11:30:00,52.98,53.04,52.95,53.03,109268.0,41.6476,41.6948,41.624,41.6869,109268.0
2016-09-12 11:35:00,53.03,53.1,53.02,53.09,342910.0,41.6869,41.7419,41.679,41.7341,342910.0
2016-09-12 11:40:00,53.09,53.1,53.07,53.07,81433.0,41.7341,41.7419,41.7183,41.7183,81433.0
2016-09-12 11:45:00,53.08,53.1,53.06,53.07,75308.0,41.7262,41.7419,41.7105,41.7183,75308.0
2016-09-12 11:50:00,53.07,53.1,53.06,53.07,75043.0,41.7183,41.7419,41.7105,41.7183,75043.0
2016-09-12 11:55:00,53.08,53.1,53.07,53.09,133038.0,41.7262,41.7419,41.7183,41.7341,133038.0
2016-09-12 12:00:00,53.09,53.09,53.06,53.07,74525.0,41.7341,41.7341,41.7105,41.7183,74525.0
2016-09-12 12:05:00,53.07,53.11,53.07,53.1,139506.0,41.7183,41.7498,41.7183,41.7419,139506.0
2016-09-12 12:10:00,53.1,53.11,53.09,53.09,262130.0,41.7419,41.7498,41.7341,41.7341,262130.0
2016-09-12 12:15:00,53.1,53.12,53.08,53.11,105387.0,41.7419,41.7576,41.7262,41.7498,105387.0
2016-09-12 12:20:00,53.11,53.13,53.1,53.11,142166.0,41.7498,41.7655,41.7419,41.7498,142166.0
2016-09-12 12:25:00,53.11,53.17,53.11,53.17,204873.0,41.7498,41.797,41.7498,41.797,204873.0
2016-09-12 12:30:00,53.17,53.21,53.17,53.19,340428.0,41.797,41.8284,41.797,41.8127,340428.0
2016-09-12 12:35:00,53.19,53.21,53.19,53.2,211579.0,41.8127,41.8284,41.8127,41.8205,211579.0
2016-09-12 12:40:00,53.2,53.21,53.18,53.19,309812.0,41.8205,41.8284,41.8048,41.8127,309812.0
2016-09-12 12:45:00,53.19,53.21,53.17,53.2,349222.0,41.8127,41.8284,41.797,41.8205,349222.0
2016-09-12 12:50:00,53.19,53.27,53.19,53.27,157330.0,41.8127,41.8756,41.8127,41.8756,157330.0
2016-09-12 12:55:00,53.27,53.29,53.26,53.28,55072.0,41.8756,41.8913,41.8677,41.8834,55072.0
2016-09-12 13:00:00,53.28,53.3,53.27,53.3,68885.0,41.8834,41.8991,41.8756,41.8991,68885.0
2016-09-12 13:05:00,53.3,53.31,53.28,53.3,20737.0,41.8991,41.907,41.8834,41.8991,20737.0
2016-09-12 13:10:00,53.3,53.32,53.29,53.3,87670.0,41.8991,41.9149,41.8913,41.8991,87670.0
2016-09-12 13:15:00,53.31,53.48,53.31,53.36,867786.0,41.907,42.0406,41.907,41.9463,867786.0
2016-09-12 13:20:00,53.36,53.4,53.28,53.3,623984.0,41.9463,41.9778,41.8834,41.8991,623984.0
2016-09-12 13:25:00,53.3,53.35,53.23,53.25,305952.0,41.8991,41.9385,41.8441,41.8598,305952.0
2016-09-12 13:30:00,53.25,53.27,53.2,53.22,292963.0,41.8598,41.8756,41.8205,41.8363,292963.0
2016-09-12 13:35:00,53.22,53.32,53.19,53.31,337592.0,41.8363,41.9149,41.8127,41.907,337592.0
2016-09-12 13:40:00,53.31,53.32,53.23,53.29,78741.0,41.907,41.9149,41.8441,41.8913,78741.0
2016-09-12 13:45:00,53.29,53.41,53.29,53.41,341133.0,41.8913,41.9856,41.8913,41.9856,341133.0
2016-09-12 13:50:00,53.4,53.42,53.36,53.4,178030.0,41.9778,41.9935,41.9463,41.9778,178030.0
2016-09-12 13:55:00,53.4,53.48,53.37,53.47,274714.0,41.9778,42.0406,41.9542,42.0328,274714.0
2016-09-12 14:00:00,53.46,53.56,53.44,53.55,363648.0,42.0249,42.1035,42.0092,42.0957,363648.0
2016-09-12 14:05:00,53.55,53.56,53.5,53.54,269374.0,42.0957,42.1035,42.0564,42.0878,269374.0
2016-09-12 14:10:00,53.54,53.59,53.53,53.59,118516.0,42.0878,42.1271,42.0799,42.1271,118516.0
2016-09-12 14:15:00,53.59,53.64,53.56,53.63,165034.0,42.1271,42.1664,42.1035,42.1586,165034.0
2016-09-12 14:20:00,53.64,53.67,53.61,53.66,163535.0,42.1664,42.19,42.1428,42.1821,163535.0
2016-09-12 14:25:00,53.66,53.67,53.59,53.61,193632.0,42.1821,42.19,42.1271,42.1428,193632.0
2016-09-12 14:30:00,53.62,53.64,53.59,53.6,205101.0,42.1507,42.1664,42.1271,42.135,205101.0
2016-09-12 14:35:00,53.6,53.72,53.6,53.71,171398.0,42.135,42.2293,42.135,42.2214,171398.0
2016-09-12 14:40:00,53.71,53.73,53.68,53.73,108980.0,42.2214,42.2372,42.1979,42.2372,108980.0
2016-09-12 14:45:00,53.72,53.73,53.62,53.64,476809.0,42.2293,42.2372,42.1507,42.1664,476809.0
2016-09-12 14:50:00,53.64,53.66,53.61,53.63,200220.0,42.1664,42.1821,42.1428,42.1586,200220.0
2016-09-12 14:55:00,53.63,53.65,53.61,53.63,116640.0,42.1586,42.1743,42.1428,42.1586,116640.0
2016-09-12 15:00:00,53.63,53.68,53.63,53.65,117095.0,42.1586,42.1979,42.1586,42.1743,117095.0
2016-09-12 15:05:00,53.65,53.69,53.64,53.69,249010.0,42.1743,42.2057,42.1664,42.2057,249010.0
2016-09-12 15:10:00,53.69,53.7,53.66,53.66,59249.0,42.2057,42.2136,42.1821,42.1821,59249.0
2016-09-12 15:15:00,53.67,53.67,53.61,53.63,234454.0,42.19,42.19,42.1428,42.1586,234454.0
2016-09-12 15:20:00,53.62,53.7,53.6,53.69,247677.0,42.1507,42.2136,42.135,42.2057,247677.0
2016-09-12 15:25:00,53.69,53.7,53.67,53.68,146865.0,42.2057,42.2136,42.19,42.1979,146865.0
2016-09-12 15:30:00,53.68,53.7,53.63,53.64,375170.0,42.1979,42.2136,42.1586,42.1664,375170.0
2016-09-12 15:35:00,53.64,53.69,53.64,53.67,337487.0,42.1664,42.2057,42.1664,42.19,337487.0
2016-09-12 15:40:00,53.68,53.76,53.67,53.75,421745.0,42.1979,42.2608,42.19,42.2529,421745.0
2016-09-12 15:45:00,53.75,53.75,53.68,53.71,426270.0,42.2529,42.2529,42.1979,42.2214,426270.0
2016-09-12 15:50:00,53.71,53.71,53.64,53.66,467199.0,42.2214,42.2214,42.1664,42.1821,467199.0
2016-09-12 15:55:00,53.67,53.7,53.66,53.68,1311625.0,42.19,42.2136,42.1821,42.1979,1311625.0
2016-09-13 09:30:00,53.39,53.44,53.3,53.38,440066.0,41.9699,42.0092,41.8991,41.962,440066.0
2016-09-13 09:35:00,53.37,53.46,53.28,53.45,454620.0,41.9542,42.0249,41.8834,42.0171,454620.0
2016-09-13 09:40:00,53.45,53.46,53.35,53.35,202513.0,42.0171,42.0249,41.9385,41.9385,202513.0
2016-09-13 09:45:00,53.35,53.39,53.34,53.37,403435.0,41.9385,41.9699,41.9306,41.9542,403435.0
2016-09-13 09:50:00,53.38,53.41,53.35,53.41,394105.0,41.962,41.9856,41.9385,41.9856,394105.0
2016-09-13 09:55:00,53.4,53.44,53.36,53.37,398025.0,41.9778,42.0092,41.9463,41.9542,398025.0
2016-09-13 10:00:00,53.37,53.42,53.32,53.41,141295.0,41.9542,41.9935,41.9149,41.9856,141295.0
2016-09-13 10:05:00,53.41,53.41,53.32,53.32,280122.0,41.9856,41.9856,41.9149,41.9149,280122.0
2016-09-13 10:10:00,53.32,53.35,53.29,53.33,87515.0,41.9149,41.9385,41.8913,41.9227,87515.0
2016-09-13 10:15:00,53.34,53.4,53.3,53.3,366836.0,41.9306,41.9778,41.8991,41.8991,366836.0
2016-09-13 10:20:00,53.31,53.31,53.23,53.25,394636.0,41.907,41.907,41.8441,41.8598,394636.0
2016-09-13 10:25:00,53.24,53.3,53.23,53.26,211688.0,41.852,41.8991,41.8441,41.8677,211688.0
2016-09-13 10:30:00,53.27,53.34,53.24,53.32,205009.0,41.8756,41.9306,41.852,41.9149,205009.0
2016-09-13 10:35:00,53.33,53.35,53.26,53.3,356863.0,41.9227,41.9385,41.8677,41.8991,356863.0
2016-09-13 10:40:00,53.3,53.32,53.26,53.27,123402.0,41.8991,41.9149,41.8677,41.8756,123402.0
2016-09-13 10:45:00,53.27,53.34,53.22,53.25,125750.0,41.8756,41.9306,41.8363,41.8598,125750.0
2016-09-13 10:50:00,53.24,53.26,53.21,53.25,160642.0,41.852,41.8677,41.8284,41.8598,160642.0
2016-09-13 10:55:00,53.25,53.27,53.2,53.23,54674.0,41.8598,41.8756,41.8205,41.8441,54674.0
2016-09-13 11:00:00,53.22,53.24,53.19,53.21,169491.0,41.8363,41.852,41.8127,41.8284,169491.0
2016-09-13 11:05:00,53.22,53.24,53.2,53.23,441505.0,41.8363,41.852,41.8205,41.8441,441505.0
2016-09-13 11:10:00,53.23,53.24,53.19,53.2,296961.0,41.8441,41.852,41.8127,41.8205,296961.0
2016-09-13 11:15:00,53.21,53.22,53.16,53.19,175630.0,41.8284,41.8363,41.7891,41.8127,175630.0
2016-09-13 11:20:00,53.19,53.23,53.18,53.21,158729.0,41.8127,41.8441,41.8048,41.8284,158729.0
2016-09-13 11:25:00,53.21,53.25,53.19,53.19,225961.0,41.8284,41.8598,41.8127,41.8127,225961.0
2016-09-13 11:30:00,53.19,53.22,53.11,53.13,488773.0,41.8127,41.8363,41.7498,41.7655,488773.0
2016-09-13 11:35:00,53.13,53.19,53.12,53.17,246441.0,41.7655,41.8127,41.7576,41.797,246441.0
2016-09-13 11:40:00,53.18,53.23,53.15,53.22,210300.0,41.8048,41.8441,41.7812,41.8363,210300.0
2016-09-13 11:45:00,53.22,53.25,53.2,53.21,115819.0,41.8363,41.8598,41.8205,41.8284,115819.0
2016-09-13 11:50:00,53.21,53.24,53.17,53.2,198296.0,41.8284,41.852,41.797,41.8205,198296.0
2016-09-13 11:55:00,53.2,53.23,53.17,53.22,100203.0,41.8205,41.8441,41.797,41.8363,100203.0
2016-09-13 12:00:00,53.22,53.26,53.18,53.2,189306.0,41.8363,41.8677,41.8048,41.8205,189306.0
2016-09-13 12:05:00,53.2,53.27,53.19,53.24,488661.0,41.8205,41.8756,41.8127,41.852,488661.0
2016-09-13 12:10:00,53.24,53.28,53.22,53.28,123574.0,41.852,41.8834,41.8363,41.8834,123574.0
2016-09-13 12:15:00,53.28,53.28,53.23,53.23,341077.0,41.8834,41.8834,41.8441,41.8441,341077.0
2016-09-13 12:20:00,53.23,53.26,53.2,53.23,186369.0,41.8441,41.8677,41.8205,41.8441,186369.0
2016-09-13 12:25:00,53.23,53.24,53.16,53.16,212295.0,41.8441,41.852,41.7891,41.7891,212295.0
2016-09-13 12:30:00,53.16,53.17,53.13,53.15,625236.0,41.7891,41.797,41.7655,41.7812,625236.0
2016-09-13 12:35:00,53.16,53.2,53.12,53.19,104768.0,41.7891,41.8205,41.7576,41.8127,104768.0
2016-09-13 12:40:00,53.19,53.2,53.12,53.14,246773.0,41.8127,41.8205,41.7576,41.7734,246773.0
2016-09-13 12:45:00,53.15,53.15,53.08,53.09,343028.0,41.7812,41.7812,41.7262,41.7341,343028.0
2016-09-13 12:50:00,53.09,53.1,53.01,53.02,280482.0,41.7341,41.7419,41.6712,41.679,280482.0
2016-09-13 12:55:00,53.02,53.03,52.95,53.0,175221.0,41.679,41.6869,41.624,41.6633,175221.0
2016-09-13 13:00:00,53.0,53.0,52.91,52.93,129276.0,41.6633,41.6633,41.5926,41.6083,129276.0
2016-09-13 13:05:00,52.92,53.02,52.92,53.0,255013.0,41.6004,41.679,41.6004,41.6633,255013.0
2016-09-13 13:10:00,53.0,53.07,52.99,53.06,155175.0,41.6633,41.7183,41.6555,41.7105,155175.0
2016-09-13 13:15:00,53.06,53.18,53.06,53.17,298307.0,41.7105,41.8048,41.7105,41.797,298307.0
2016-09-13 13:20:00,53.17,53.22,53.13,53.14,276965.0,41.797,41.8363,41.7655,41.7734,276965.0
2016-09-13 13:25:00,53.14,53.24,53.13,53.22,96812.0,41.7734,41.852,41.7655,41.8363,96812.0
2016-09-13 13:30:00,53.22,53.28,53.13,53.14,191665.0,41.8363,41.8834,41.7655,41.7734,191665.0
2016-09-13 13:35:00,53.14,53.22,53.13,53.2,455608.0,41.7734,41.8363,41.7655,41.8205,455608.0
2016-09-13 13:40:00,53.2,53.23,53.12,53.13,205252.0,41.8205,41.8441,41.7576,41.7655,205252.0
2016-09-13 13:45:00,53.13,53.17,53.12,53.14,184780.0,41.7655,41.797,41.7576,41.7734,184780.0
2016-09-13 13:50:00,53.15,53.16,53.04,53.05,226230.0,41.7812,41.7891,41.6948,41.7026,226230.0
2016-09-13 13:55:00,53.05,53.1,53.04,53.09,123859.0,41.7026,41.7419,41.6948,41.7341,123859.0
2016-09-13 14:00:00,53.08,53.1,53.02,53.07,150800.0,41.7262,41.7419,41.679,41.7183,150800.0
2016-09-13 14:05:00,53.07,53.11,53.03,53.09,87363.0,41.7183,41.7498,41.6869,41.7341,87363.0
2016-09-13 14:10:00,53.08,53.09,53.01,53.07,79153.0,41.7262,41.7341,41.6712,41.7183,79153.0
2016-09-13 14:15:00,53.06,53.06,53.0,53.04,56087.0,41.7105,41.7105,41.6633,41.6948,56087.0
2016-09-13 14:20:00,53.04,53.06,52.99,53.03,124614.0,41.6948,41.7105,41.6555,41.6869,124614.0
2016-09-13 14:25:00,53.03,53.07,53.0,53.01,111248.0,41.6869,41.7183,41.6633,41.6712,111248.0
2016-09-13 14:30:00,53.01,53.05,52.96,53.0,241903.0,41.6712,41.7026,41.6319,41.6633,241903.0
2016-09-13 14:35:00,53.01,53.08,53.01,53.08,207411.0,41.6712,41.7262,41.6712,41.7262,207411.0
2016-09-13 14:40:00,53.08,53.13,53.06,53.13,144603.0,41.7262,41.7655,41.7105,41.7655,144603.0
2016-09-13 14:45:00,53.12,53.13,53.08,53.1,121688.0,41.7576,41.7655,41.7262,41.7419,121688.0
2016-09-13 14:50:00,53.11,53.14,53.07,53.09,249915.0,41.7498,41.7734,41.7183,41.7341,249915.0
2016-09-13 14:55:00,53.09,53.11,53.02,53.02,221097.0,41.7341,41.7498,41.679,41.679,221097.0
2016-09-13 15:00:00,53.01,53.03,52.98,53.0,172756.0,41.6712,41.6869,41.6476,41.6633,172756.0
2016-09-13 15:05:00,53.0,53.03,52.98,53.0,135890.0,41.6633,41.6869,41.6476,41.6633,135890.0
2016-09-13 15:10:00,53.01,53.02,52.94,52.96,115393.0,41.6712,41.679,41.6161,41.6319,115393.0
2016-09-13 15:15:00,52.96,53.09,52.96,53.07,189597.0,41.6319,41.7341,41.6319,41.7183,189597.0
2016-09-13 15:20:00,53.07,53.12,53.05,53.07,229555.0,41.7183,41.7576,41.7026,41.7183,229555.0
2016-09-13 15:25:00,53.08,53.12,53.05,53.09,339167.0,41.7262,41.7576,41.7026,41.7341,339167.0
2016-09-13 15:30:00,53.1,53.16,53.08,53.13,254882.0,41.7419,41.7891,41.7262,41.7655,254882.0
2016-09-13 15:35:00,53.12,53.15,53.09,53.14,293627.0,41.7576,41.7812,41.7341,41.7734,293627.0
2016-09-13 15:40:00,53.13,53.14,53.0,53.02,481998.0,41.7655,41.7734,41.6633,41.679,481998.0
2016-09-13 15:45:00,53.01,53.07,52.97,53.06,569093.0,41.6712,41.7183,41.6397,41.7105,569093.0
2016-09-13 15:50:00,53.06,53.19,53.05,53.19,889118.0,41.7105,41.8127,41.7026,41.8127,889118.0
2016-09-13 15:55:00,53.19,53.19,53.0,53.01,1809362.0,41.8127,41.8127,41.6633,41.6712,1809362.0
2016-09-14 09:30:00,53.05,53.14,53.0,53.07,397461.0,41.7026,41.7734,41.6633,41.7183,397461.0
2016-09-14 09:35:00,53.08,53.12,52.97,52.98,433510.0,41.7262,41.7576,41.6397,41.6476,433510.0
2016-09-14 09:40:00,52.99,53.0,52.93,52.94,328928.0,41.6555,41.6633,41.6083,41.6161,328928.0
2016-09-14 09:45:00,52.94,53.02,52.92,52.99,178809.0,41.6161,41.679,41.6004,41.6555,178809.0
2016-09-14 09:50:00,53.0,53.02,52.94,53.02,198714.0,41.6633,41.679,41.6161,41.679,198714.0
2016-09-14 09:55:00,53.02,53.02,52.98,52.99,157028.0,41.679,41.679,41.6476,41.6555,157028.0
2016-09-14 10:00:00,52.99,53.07,52.98,53.06,208349.0,41.6555,41.7183,41.6476,41.7105,208349.0
2016-09-14 10:05:00,53.07,53.11,53.06,53.08,367219.0,41.7183,41.7498,41.7105,41.7262,367219.0
2016-09-14 10:10:00,53.09,53.17,53.05,53.15,269345.0,41.7341,41.797,41.7026,41.7812,269345.0
2016-09-14 10:15:00,53.15,53.15,53.1,53.1,79607.0,41.7812,41.7812,41.7419,41.7419,79607.0
2016-09-14 10:20:00,53.11,53.22,53.1,53.19,242808.0,41.7498,41.8363,41.7419,41.8127,242808.0
2016-09-14 10:25:00,53.2,53.21,53.17,53.19,80515.0,41.8205,41.8284,41.797,41.8127,80515.0
2016-09-14 10:30:00,53.19,53.24,53.18,53.2,315838.0,41.8127,41.852,41.8048,41.8205,315838.0
2016-09-14 10:35:00,53.2,53.22,53.16,53.17,264796.0,41.8205,41.8363,41.7891,41.797,264796.0
2016-09-14 10:40:00,53.17,53.17,53.09,53.1,131664.0,41.797,41.797,41.7341,41.7419,131664.0
2016-09-14 10:45:00,53.1,53.14,53.08,53.08,63101.0,41.7419,41.7734,41.7262,41.7262,63101.0
2016-09-14 10:50:00,53.08,53.12,53.04,53.06,131605.0,41.7262,41.7576,41.6948,41.7105,131605.0
2016-09-14 10:55:00,53.06,53.09,53.03,53.06,202131.0,41.7105,41.7341,41.6869,41.7105,202131.0
2016-09-14 11:00:00,53.06,53.1,53.06,53.09,189583.0,41.7105,41.7419,41.7105,41.7341,189583.0
2016-09-14 11:05:00,53.1,53.11,53.05,53.07,114379.0,41.7419,41.7498,41.7026,41.7183,114379.0
2016-09-14 11:10:00,53.07,53.09,53.01,53.05,355748.0,41.7183,41.7341,41.6712,41.7026,355748.0
2016-09-14 11:15:00,53.06,53.09,53.03,53.04,143859.0,41.7105,41.7341,41.6869,41.6948,143859.0
2016-09-14 11:20:00,53.04,53.08,53.04,53.07,56338.0,41.6948,41.7262,41.6948,41.7183,56338.0
2016-09-14 11:25:00,53.07,53.11,53.05,53.05,100575.0,41.7183,41.7498,41.7026,41.7026,100575.0
2016-09-14 11:30:00,53.05,53.05,52.98,52.99,153643.0,41.7026,41.7026,41.6476,41.6555,153643.0
2016-09-14 11:35:00,52.99,53.06,52.97,53.06,66806.0,41.6555,41.7105,41.6397,41.7105,66806.0
2016-09-14 11:40:00,53.05,53.07,53.03,53.04,31953.0,41.7026,41.7183,41.6869,41.6948,31953.0
2016-09-14 11:45:00,53.04,53.07,53.01,53.03,40576.0,41.6948,41.7183,41.6712,41.6869,40576.0
2016-09-14 11:50:00,53.03,53.07,53.03,53.05,55628.0,41.6869,41.7183,41.6869,41.7026,55628.0
2016-09-14 11:55:00,53.05,53.11,53.05,53.11,55534.0,41.7026,41.7498,41.7026,41.7498,55534.0
2016-09-14 12:00:00,53.11,53.13,53.05,53.06,677102.0,41.7498,41.7655,41.7026,41.7105,677102.0
2016-09-14 12:05:00,53.05,53.07,53.0,53.05,274867.0,41.7026,41.7183,41.6633,41.7026,274867.0
2016-09-14 12:10:00,53.05,53.07,53.03,53.04,151664.0,41.7026,41.7183,41.6869,41.6948,151664.0
2016-09-14 12:15:00,53.04,53.1,53.04,53.07,83182.0,41.6948,41.7419,41.6948,41.7183,83182.0
2016-09-14 12:20:00,53.08,53.1,53.06,53.06,50243.0,41.7262,41.7419,41.7105,41.7105,50243.0
2016-09-14 12:25:00,53.07,53.08,53.05,53.05,32627.0,41.7183,41.7262,41.7026,41.7026,32627.0
2016-09-14 12:30:00,53.05,53.07,53.04,53.05,39871.0,41.7026,41.7183,41.6948,41.7026,39871.0
2016-09-14 12:35:00,53.05,53.08,53.02,53.02,68078.0,41.7026,41.7262,41.679,41.679,68078.0
2016-09-14 12:40:00,53.02,53.03,53.0,53.02,136565.0,41.679,41.6869,41.6633,41.679,136565.0
2016-09-14 12:45:00,53.02,53.05,52.98,52.99,118935.0,41.679,41.7026,41.6476,41.6555,118935.0
2016-09-14 12:50:00,53.0,53.03,52.99,53.01,60911.0,41.6633,41.6869,41.6555,41.6712,60911.0
2016-09-14 12:55:00,53.01,53.02,52.98,53.0,86302.0,41.6712,41.679,41.6476,41.6633,86302.0
2016-09-14 13:00:00,53.0,53.0,52.98,52.98,153270.0,41.6633,41.6633,41.6476,41.6476,153270.0
2016-09-14 13:05:00,52.99,53.01,52.98,53.01,63444.0,41.6555,41.6712,41.6476,41.6712,63444.0
2016-09-14 13:10:00,53.0,53.01,52.99,53.0,63043.0,41.6633,41.6712,41.6555,41.6633,63043.0
2016-09-14 13:15:00,53.0,53.02,52.99,53.0,40329.0,41.6633,41.679,41.6555,41.6633,40329.0
2016-09-14 13:20:00,52.99,53.02,52.96,53.02,66872.0,41.6555,41.679,41.6319,41.679,66872.0
2016-09-14 13:25:00,53.02,53.03,52.97,52.98,58153.0,41.679,41.6869,41.6397,41.6476,58153.0
2016-09-14 13:30:00,52.98,53.02,52.97,53.02,56983.0,41.6476,41.679,41.6397,41.679,56983.0
2016-09-14 13:35:00,53.02,53.02,52.95,53.0,172587.0,41.679,41.679,41.624,41.6633,172587.0
2016-09-14 13:40:00,53.0,53.02,52.96,53.0,106164.0,41.6633,41.679,41.6319,41.6633,106164.0
2016-09-14 13:45:00,53.0,53.01,52.93,52.93,95443.0,41.6633,41.6712,41.6083,41.6083,95443.0
2016-09-14 13:50:00,52.93,52.96,52.9,52.93,223288.0,41.6083,41.6319,41.5847,41.6083,223288.0
2016-09-14 13:55:00,52.92,52.94,52.89,52.91,41043.0,41.6004,41.6161,41.5768,41.5926,41043.0
2016-09-14 14:00:00,52.9,52.92,52.84,52.85,165310.0,41.5847,41.6004,41.5375,41.5454,165310.0
2016-09-14 14:05:00,52.84,52.85,52.79,52.79,81913.0,41.5375,41.5454,41.4982,41.4982,81913.0
2016-09-14 14:10:00,52.79,52.8,52.73,52.76,147775.0,41.4982,41.5061,41.4511,41.4747,147775.0
2016-09-14 14:15:00,52.77,52.83,52.76,52.8,189683.0,41.4825,41.5297,41.4747,41.5061,189683.0
2016-09-14 14:20:00,52.8,52.84,52.77,52.82,142899.0,41.5061,41.5375,41.4825,41.5218,142899.0
2016-09-14 14:25:00,52.82,52.83,52.78,52.83,160023.0,41.5218,41.5297,41.4904,41.5297,160023.0
2016-09-14 14:30:00,52.82,52.84,52.79,52.81,106345.0,41.5218,41.5375,41.4982,41.514,106345.0
2016-09-14 14:35:00,52.81,52.83,52.8,52.81,76614.0,41.514,41.5297,41.5061,41.514,76614.0
2016-09-14 14:40:00,52.81,52.88,52.8,52.86,85994.0,41.514,41.569,41.5061,41.5533,85994.0
2016-09-14 14:45:00,52.86,52.87,52.81,52.82,143856.0,41.5533,41.5611,41.514,41.5218,143856.0
2016-09-14 14:50:00,52.83,52.87,52.81,52.81,76829.0,41.5297,41.5611,41.514,41.514,76829.0
2016-09-14 14:55:00,52.82,52.89,52.82,52.85,68908.0,41.5218,41.5768,41.5218,41.5454,68908.0
2016-09-14 15:00:00,52.85,52.87,52.81,52.84,92203.0,41.5454,41.5611,41.514,41.5375,92203.0
2016-09-14 15:05:00,52.84,52.84,52.78,52.81,217812.0,41.5375,41.5375,41.4904,41.514,217812.0
2016-09-14 15:10:00,52.81,52.81,52.77,52.8,182093.0,41.514,41.514,41.4825,41.5061,182093.0
2016-09-14 15:15:00,52.8,52.82,52.78,52.78,271706.0,41.5061,41.5218,41.4904,41.4904,271706.0
2016-09-14 15:20:00,52.77,52.8,52.73,52.75,218112.0,41.4825,41.5061,41.4511,41.4668,218112.0
2016-09-14 15:25:00,52.75,52.77,52.71,52.72,626823.0,41.4668,41.4825,41.4353,41.4432,626823.0
2016-09-14 15:30:00,52.73,52.79,52.72,52.78,249537.0,41.4511,41.4982,41.4432,41.4904,249537.0
2016-09-14 15:35:00,52.78,52.8,52.74,52.77,268825.0,41.4904,41.5061,41.4589,41.4825,268825.0
2016-09-14 15:40:00,52.77,52.85,52.76,52.82,245618.0,41.4825,41.5454,41.4747,41.5218,245618.0
2016-09-14 15:45:00,52.82,52.87,52.81,52.86,545119.0,41.5218,41.5611,41.514,41.5533,545119.0
2016-09-14 15:50:00,52.85,52.88,52.79,52.87,576130.0,41.5454,41.569,41.4982,41.5611,576130.0
2016-09-14 15:55:00,52.87,52.88,52.77,52.84,1959522.0,41.5611,41.569,41.4825,41.5375,1959522.0
2016-09-15 09:30:00,52.74,52.86,52.7,52.82,393677.0,41.4589,41.5533,41.4275,41.5218,393677.0
2016-09-15 09:35:00,52.83,52.9,52.69,52.73,368499.0,41.5297,41.5847,41.4196,41.4511,368499.0
2016-09-15 09:40:00,52.73,52.84,52.7,52.78,250075.0,41.4511,41.5375,41.4275,41.4904,250075.0
2016-09-15 09:45:00,52.78,52.87,52.74,52.86,172362.0,41.4904,41.5611,41.4589,41.5533,172362.0
2016-09-15 09:50:00,52.85,52.94,52.83,52.91,258257.0,41.5454,41.6161,41.5297,41.5926,258257.0
2016-09-15 09:55:00,52.9,52.92,52.86,52.88,177038.0,41.5847,41.6004,41.5533,41.569,177038.0
2016-09-15 10:00:00,52.87,52.93,52.84,52.9,234581.0,41.5611,41.6083,41.5375,41.5847,234581.0
2016-09-15 10:05:00,52.91,52.96,52.89,52.91,124854.0,41.5926,41.6319,41.5768,41.5926,124854.0
2016-09-15 10:10:00,52.91,52.96,52.9,52.95,81448.0,41.5926,41.6319,41.5847,41.624,81448.0
2016-09-15 10:15:00,52.94,53.07,52.94,53.06,123559.0,41.6161,41.7183,41.6161,41.7105,123559.0
2016-09-15 10:20:00,53.06,53.07,53.01,53.01,184253.0,41.7105,41.7183,41.6712,41.6712,184253.0
2016-09-15 10:25:00,53.02,53.04,52.98,53.0,62843.0,41.679,41.6948,41.6476,41.6633,62843.0
2016-09-15 10:30:00,53.0,53.03,52.97,52.98,117410.0,41.6633,41.6869,41.6397,41.6476,117410.0
2016-09-15 10:35:00,52.98,53.05,52.98,53.05,186218.0,41.6476,41.7026,41.6476,41.7026,186218.0
2016-09-15 10:40:00,53.05,53.05,52.99,53.0,49112.0,41.7026,41.7026,41.6555,41.6633,49112.0
2016-09-15 10:45:00,53.0,53.06,53.0,53.05,122925.0,41.6633,41.7105,41.6633,41.7026,122925.0
2016-09-15 10:50:00,53.06,53.1,53.06,53.08,88948.0,41.7105,41.7419,41.7105,41.7262,88948.0
2016-09-15 10:55:00,53.09,53.11,53.07,53.08,47888.0,41.7341,41.7498,41.7183,41.7262,47888.0
2016-09-15 11:00:00,53.08,53.11,53.08,53.09,53699.0,41.7262,41.7498,41.7262,41.7341,53699.0
2016-09-15 11:05:00,53.09,53.14,53.09,53.13,101980.0,41.7341,41.7734,41.7341,41.7655,101980.0
2016-09-15 11:10:00,53.12,53.13,53.09,53.09,31927.0,41.7576,41.7655,41.7341,41.7341,31927.0
2016-09-15 11:15:00,53.09,53.12,53.08,53.09,43809.0,41.7341,41.7576,41.7262,41.7341,43809.0
2016-09-15 11:20:00,53.1,53.12,53.08,53.09,72832.0,41.7419,41.7576,41.7262,41.7341,72832.0
2016-09-15 11:25:00,53.1,53.18,53.1,53.17,204084.0,41.7419,41.8048,41.7419,41.797,204084.0
2016-09-15 11:30:00,53.17,53.21,53.17,53.19,135449.0,41.797,41.8284,41.797,41.8127,135449.0
2016-09-15 11:35:00,53.19,53.2,53.17,53.18,56107.0,41.8127,41.8205,41.797,41.8048,56107.0
2016-09-15 11:40:00,53.18,53.2,53.16,53.17,228527.0,41.8048,41.8205,41.7891,41.797,228527.0
2016-09-15 11:45:00,53.17,53.18,53.13,53.14,116772.0,41.797,41.8048,41.7655,41.7734,116772.0
2016-09-15 11:50:00,53.14,53.16,53.12,53.14,93190.0,41.7734,41.7891,41.7576,41.7734,93190.0
2016-09-15 11:55:00,53.13,53.16,53.11,53.11,94625.0,41.7655,41.7891,41.7498,41.7498,94625.0
2016-09-15 12:00:00,53.11,53.12,53.09,53.1,47818.0,41.7498,41.7576,41.7341,41.7419,47818.0
2016-09-15 12:05:00,53.1,53.13,53.08,53.11,54356.0,41.7419,41.7655,41.7262,41.7498,54356.0
2016-09-15 12:10:00,53.1,53.1,53.05,53.06,23901.0,41.7419,41.7419,41.7026,41.7105,23901.0
2016-09-15 12:15:00,53.05,53.09,53.04,53.07,39711.0,41.7026,41.7341,41.6948,41.7183,39711.0
2016-09-15 12:20:00,53.07,53.09,53.05,53.06,166355.0,41.7183,41.7341,41.7026,41.7105,166355.0
2016-09-15 12:25:00,53.06,53.07,53.03,53.05,95034.0,41.7105,41.7183,41.6869,41.7026,95034.0
2016-09-15 12:30:00,53.05,53.07,53.03,53.03,32750.0,41.7026,41.7183,41.6869,41.6869,32750.0
2016-09-15 12:35:00,53.04,53.04,53.0,53.02,45900.0,41.6948,41.6948,41.6633,41.679,45900.0
2016-09-15 12:40:00,53.03,53.03,52.98,53.0,45119.0,41.6869,41.6869,41.6476,41.6633,45119.0
2016-09-15 12:45:00,53.0,53.04,53.0,53.03,203368.0,41.6633,41.6948,41.6633,41.6869,203368.0
2016-09-15 12:50:00,53.03,53.06,53.02,53.06,74387.0,41.6869,41.7105,41.679,41.7105,74387.0
2016-09-15 12:55:00,53.05,53.06,53.04,53.05,79216.0,41.7026,41.7105,41.6948,41.7026,79216.0
2016-09-15 13:00:00,53.05,53.12,53.04,53.1,60401.0,41.7026,41.7576,41.6948,41.7419,60401.0
2016-09-15 13:05:00,53.1,53.1,53.06,53.07,42062.0,41.7419,41.7419,41.7105,41.7183,42062.0
2016-09-15 13:10:00,53.08,53.09,53.03,53.05,77461.0,41.7262,41.7341,41.6869,41.7026,77461.0
2016-09-15 13:15:00,53.05,53.09,53.02,53.09,98004.0,41.7026,41.7341,41.679,41.7341,98004.0
2016-09-15 13:20:00,53.09,53.09,53.04,53.08,45943.0,41.7341,41.7341,41.6948,41.7262,45943.0
2016-09-15 13:25:00,53.07,53.11,53.05,53.07,58844.0,41.7183,41.7498,41.7026,41.7183,58844.0
2016-09-15 13:30:00,53.08,53.13,53.08,53.11,129121.0,41.7262,41.7655,41.7262,41.7498,129121.0
2016-09-15 13:35:00,53.12,53.14,53.11,53.12,57706.0,41.7576,41.7734,41.7498,41.7576,57706.0
2016-09-15 13:40:00,53.12,53.18,53.11,53.18,128591.0,41.7576,41.8048,41.7498,41.8048,128591.0
2016-09-15 13:45:00,53.18,53.21,53.16,53.2,135178.0,41.8048,41.8284,41.7891,41.8205,135178.0
2016-09-15 13:50:00,53.2,53.2,53.17,53.2,96469.0,41.8205,41.8205,41.797,41.8205,96469.0
2016-09-15 13:55:00,53.2,53.21,53.17,53.21,64766.0,41.8205,41.8284,41.797,41.8284,64766.0
2016-09-15 14:00:00,53.21,53.22,53.18,53.18,50885.0,41.8284,41.8363,41.8048,41.8048,50885.0
2016-09-15 14:05:00,53.19,53.21,53.18,53.21,35683.0,41.8127,41.8284,41.8048,41.8284,35683.0
2016-09-15 14:10:00,53.2,53.21,53.2,53.21,28617.0,41.8205,41.8284,41.8205,41.8284,28617.0
2016-09-15 14:15:00,53.21,53.3,53.2,53.3,92948.0,41.8284,41.8991,41.8205,41.8991,92948.0
2016-09-15 14:20:00,53.3,53.33,53.29,53.33,95705.0,41.8991,41.9227,41.8913,41.9227,95705.0
2016-09-15 14:25:00,53.32,53.33,53.29,53.31,63352.0,41.9149,41.9227,41.8913,41.907,63352.0
2016-09-15 14:30:00,53.31,53.33,53.29,53.31,115935.0,41.907,41.9227,41.8913,41.907,115935.0
2016-09-15 14:35:00,53.3,53.31,53.29,53.31,140462.0,41.8991,41.907,41.8913,41.907,140462.0
2016-09-15 14:40:00,53.3,53.32,53.28,53.29,67471.0,41.8991,41.9149,41.8834,41.8913,67471.0
2016-09-15 14:45:00,53.3,53.31,53.26,53.28,106765.0,41.8991,41.907,41.8677,41.8834,106765.0
2016-09-15 14:50:00,53.27,53.29,53.26,53.29,57454.0,41.8756,41.8913,41.8677,41.8913,57454.0
2016-09-15 14:55:00,53.29,53.31,53.28,53.29,94680.0,41.8913,41.907,41.8834,41.8913,94680.0
2016-09-15 15:00:00,53.3,53.33,53.29,53.32,95202.0,41.8991,41.9227,41.8913,41.9149,95202.0
2016-09-15 15:05:00,53.33,53.34,53.3,53.3,67488.0,41.9227,41.9306,41.8991,41.8991,67488.0
2016-09-15 15:10:00,53.3,53.31,53.27,53.29,65965.0,41.8991,41.907,41.8756,41.8913,65965.0
2016-09-15 15:15:00,53.29,53.3,53.22,53.24,144945.0,41.8913,41.8991,41.8363,41.852,144945.0
2016-09-15 15:20:00,53.24,53.26,53.23,53.23,89662.0,41.852,41.8677,41.8441,41.8441,89662.0
2016-09-15 15:25:00,53.23,53.27,53.23,53.26,104499.0,41.8441,41.8756,41.8441,41.8677,104499.0
2016-09-15 15:30:00,53.27,53.28,53.23,53.26,117941.0,41.8756,41.8834,41.8441,41.8677,117941.0
2016-09-15 15:35:00,53.26,53.31,53.26,53.31,99048.0,41.8677,41.907,41.8677,41.907,99048.0
2016-09-15 15:40:00,53.31,53.34,53.29,53.33,241858.0,41.907,41.9306,41.8913,41.9227,241858.0
2016-09-15 15:45:00,53.33,53.35,53.28,53.29,275323.0,41.9227,41.9385,41.8834,41.8913,275323.0
2016-09-15 15:50:00,53.29,53.3,53.25,53.27,262073.0,41.8913,41.8991,41.8598,41.8756,262073.0
2016-09-15 15:55:00,53.26,53.31,53.26,53.28,836835.0,41.8677,41.907,41.8677,41.8834,836835.0
2016-09-16 09:30:00,52.9,52.95,52.61,52.67,605170.0,41.8432,41.8827,41.6138,41.6613,605170.0
2016-09-16 09:35:00,52.67,52.72,52.61,52.72,423682.0,41.6613,41.7008,41.6138,41.7008,423682.0
2016-09-16 09:40:00,52.72,52.73,52.66,52.7,259606.0,41.7008,41.7087,41.6534,41.685,259606.0
2016-09-16 09:45:00,52.69,52.69,52.54,52.54,246783.0,41.6771,41.6771,41.5584,41.5584,246783.0
2016-09-16 09:50:00,52.55,52.55,52.48,52.5,130659.0,41.5664,41.5664,41.511,41.5268,130659.0
2016-09-16 09:55:00,52.51,52.64,52.5,52.58,579946.0,41.5347,41.6375,41.5268,41.5901,579946.0
2016-09-16 10:00:00,52.59,52.63,52.55,52.6,199409.0,41.598,41.6296,41.5664,41.6059,199409.0
2016-09-16 10:05:00,52.6,52.6,52.54,52.59,96963.0,41.6059,41.6059,41.5584,41.598,96963.0
2016-09-16 10:10:00,52.59,52.6,52.56,52.57,162012.0,41.598,41.6059,41.5743,41.5822,162012.0
2016-09-16 10:15:00,52.57,52.62,52.54,52.61,112123.0,41.5822,41.6217,41.5584,41.6138,112123.0
2016-09-16 10:20:00,52.61,52.63,52.59,52.6,92820.0,41.6138,41.6296,41.598,41.6059,92820.0
2016-09-16 10:25:00,52.59,52.6,52.53,52.59,104113.0,41.598,41.6059,41.5505,41.598,104113.0
2016-09-16 10:30:00,52.58,52.6,52.56,52.57,135019.0,41.5901,41.6059,41.5743,41.5822,135019.0
2016-09-16 10:35:00,52.57,52.64,52.57,52.63,133998.0,41.5822,41.6375,41.5822,41.6296,133998.0
2016-09-16 10:40:00,52.63,52.68,52.6,52.65,117002.0,41.6296,41.6692,41.6059,41.6455,117002.0
2016-09-16 10:45:00,52.65,52.71,52.65,52.68,130100.0,41.6455,41.6929,41.6455,41.6692,130100.0
2016-09-16 10:50:00,52.67,52.69,52.65,52.68,115454.0,41.6613,41.6771,41.6455,41.6692,115454.0
2016-09-16 10:55:00,52.68,52.69,52.65,52.65,79996.0,41.6692,41.6771,41.6455,41.6455,79996.0
2016-09-16 11:00:00,52.64,52.66,52.61,52.63,91557.0,41.6375,41.6534,41.6138,41.6296,91557.0
2016-09-16 11:05:00,52.63,52.64,52.61,52.62,59078.0,41.6296,41.6375,41.6138,41.6217,59078.0
2016-09-16 11:10:00,52.61,52.65,52.6,52.63,114604.0,41.6138,41.6455,41.6059,41.6296,114604.0
2016-09-16 11:15:00,52.63,52.65,52.58,52.58,105888.0,41.6296,41.6455,41.5901,41.5901,105888.0
2016-09-16 11:20:00,52.59,52.64,52.58,52.61,110403.0,41.598,41.6375,41.5901,41.6138,110403.0
2016-09-16 11:25:00,52.6,52.62,52.57,52.59,75951.0,41.6059,41.6217,41.5822,41.598,75951.0
2016-09-16 11:30:00,52.6,52.62,52.56,52.59,239205.0,41.6059,41.6217,41.5743,41.598,239205.0
2016-09-16 11:35:00,52.59,52.64,52.58,52.63,73745.0,41.598,41.6375,41.5901,41.6296,73745.0
2016-09-16 11:40:00,52.63,52.65,52.61,52.63,110462.0,41.6296,41.6455,41.6138,41.6296,110462.0
2016-09-16 11:45:00,52.63,52.66,52.61,52.63,74071.0,41.6296,41.6534,41.6138,41.6296,74071.0
2016-09-16 11:50:00,52.64,52.65,52.62,52.65,73745.0,41.6375,41.6455,41.6217,41.6455,73745.0
2016-09-16 11:55:00,52.64,52.67,52.61,52.66,62138.0,41.6375,41.6613,41.6138,41.6534,62138.0
2016-09-16 12:00:00,52.67,52.7,52.65,52.67,45938.0,41.6613,41.685,41.6455,41.6613,45938.0
2016-09-16 12:05:00,52.66,52.71,52.66,52.71,56506.0,41.6534,41.6929,41.6534,41.6929,56506.0
2016-09-16 12:10:00,52.71,52.72,52.69,52.7,186726.0,41.6929,41.7008,41.6771,41.685,186726.0
2016-09-16 12:15:00,52.7,52.73,52.69,52.71,74948.0,41.685,41.7087,41.6771,41.6929,74948.0
2016-09-16 12:20:00,52.71,52.75,52.71,52.74,139648.0,41.6929,41.7246,41.6929,41.7166,139648.0
2016-09-16 12:25:00,52.73,52.76,52.71,52.73,94369.0,41.7087,41.7325,41.6929,41.7087,94369.0
2016-09-16 12:30:00,52.73,52.74,52.7,52.71,69901.0,41.7087,41.7166,41.685,41.6929,69901.0
2016-09-16 12:35:00,52.72,52.74,52.71,52.72,85936.0,41.7008,41.7166,41.6929,41.7008,85936.0
2016-09-16 12:40:00,52.73,52.73,52.68,52.7,48993.0,41.7087,41.7087,41.6692,41.685,48993.0
2016-09-16 12:45:00,52.7,52.74,52.68,52.71,102077.0,41.685,41.7166,41.6692,41.6929,102077.0
2016-09-16 12:50:00,52.72,52.72,52.69,52.72,57761.0,41.7008,41.7008,41.6771,41.7008,57761.0
2016-09-16 12:55:00,52.72,52.72,52.68,52.69,68094.0,41.7008,41.7008,41.6692,41.6771,68094.0
2016-09-16 13:00:00,52.68,52.71,52.68,52.7,59183.0,41.6692,41.6929,41.6692,41.685,59183.0
2016-09-16 13:05:00,52.71,52.71,52.66,52.68,42498.0,41.6929,41.6929,41.6534,41.6692,42498.0
2016-09-16 13:10:00,52.68,52.7,52.65,52.66,72522.0,41.6692,41.685,41.6455,41.6534,72522.0
2016-09-16 13:15:00,52.65,52.69,52.64,52.67,52963.0,41.6455,41.6771,41.6375,41.6613,52963.0
2016-09-16 13:20:00,52.66,52.71,52.65,52.71,39512.0,41.6534,41.6929,41.6455,41.6929,39512.0
2016-09-16 13:25:00,52.71,52.72,52.69,52.71,73072.0,41.6929,41.7008,41.6771,41.6929,73072.0
2016-09-16 13:30:00,52.7,52.72,52.67,52.68,52454.0,41.685,41.7008,41.6613,41.6692,52454.0
2016-09-16 13:35:00,52.67,52.7,52.66,52.67,91977.0,41.6613,41.685,41.6534,41.6613,91977.0
2016-09-16 13:40:00,52.67,52.69,52.64,52.65,160030.0,41.6613,41.6771,41.6375,41.6455,160030.0
2016-09-16 13:45:00,52.64,52.65,52.61,52.64,100032.0,41.6375,41.6455,41.6138,41.6375,100032.0
2016-09-16 13:50:00,52.65,52.68,52.63,52.68,66482.0,41.6455,41.6692,41.6296,41.6692,66482.0
2016-09-16 13:55:00,52.67,52.68,52.65,52.66,158064.0,41.6613,41.6692,41.6455,41.6534,158064.0
2016-09-16 14:00:00,52.66,52.67,52.62,52.66,88818.0,41.6534,41.6613,41.6217,41.6534,88818.0
2016-09-16 14:05:00,52.66,52.71,52.65,52.7,39442.0,41.6534,41.6929,41.6455,41.685,39442.0
2016-09-16 14:10:00,52.69,52.72,52.68,52.69,66181.0,41.6771,41.7008,41.6692,41.6771,66181.0
2016-09-16 14:15:00,52.69,52.69,52.66,52.67,66914.0,41.6771,41.6771,41.6534,41.6613,66914.0
2016-09-16 14:20:00,52.68,52.69,52.66,52.67,54376.0,41.6692,41.6771,41.6534,41.6613,54376.0
2016-09-16 14:25:00,52.67,52.68,52.65,52.66,73517.0,41.6613,41.6692,41.6455,41.6534,73517.0
2016-09-16 14:30:00,52.67,52.71,52.67,52.69,76299.0,41.6613,41.6929,41.6613,41.6771,76299.0
2016-09-16 14:35:00,52.69,52.73,52.69,52.71,64708.0,41.6771,41.7087,41.6771,41.6929,64708.0
2016-09-16 14:40:00,52.7,52.74,52.68,52.72,138661.0,41.685,41.7166,41.6692,41.7008,138661.0
2016-09-16 14:45:00,52.73,52.73,52.71,52.73,58556.0,41.7087,41.7087,41.6929,41.7087,58556.0
2016-09-16 14:50:00,52.72,52.73,52.71,52.72,154866.0,41.7008,41.7087,41.6929,41.7008,154866.0
2016-09-16 14:55:00,52.72,52.72,52.66,52.66,196286.0,41.7008,41.7008,41.6534,41.6534,196286.0
2016-09-16 15:00:00,52.67,52.71,52.65,52.69,137133.0,41.6613,41.6929,41.6455,41.6771,137133.0
2016-09-16 15:05:00,52.69,52.72,52.69,52.7,92446.0,41.6771,41.7008,41.6771,41.685,92446.0
2016-09-16 15:10:00,52.7,52.7,52.67,52.7,114906.0,41.685,41.685,41.6613,41.685,114906.0
2016-09-16 15:15:00,52.7,52.73,52.69,52.72,133856.0,41.685,41.7087,41.6771,41.7008,133856.0
2016-09-16 15:20:00,52.72,52.75,52.71,52.72,271362.0,41.7008,41.7246,41.6929,41.7008,271362.0
2016-09-16 15:25:00,52.73,52.76,52.73,52.75,226683.0,41.7087,41.7325,41.7087,41.7246,226683.0
2016-09-16 15:30:00,52.75,52.83,52.74,52.82,303014.0,41.7246,41.7878,41.7166,41.7799,303014.0
2016-09-16 15:35:00,52.82,52.83,52.8,52.82,262734.0,41.7799,41.7878,41.7641,41.7799,262734.0
2016-09-16 15:40:00,52.81,52.82,52.8,52.8,347843.0,41.772,41.7799,41.7641,41.7641,347843.0
2016-09-16 15:45:00,52.8,52.85,52.79,52.85,630819.0,41.7641,41.8036,41.7562,41.8036,630819.0
2016-09-16 15:50:00,52.85,52.85,52.8,52.8,471366.0,41.8036,41.8036,41.7641,41.7641,471366.0
2016-09-16 15:55:00,52.81,52.82,52.76,52.78,1282348.0,41.772,41.7799,41.7325,41.7483,1282348.0
2016-09-19 09:30:00,52.8,52.85,52.69,52.77,441890.0,41.7641,41.8036,41.6771,41.7404,441890.0
2016-09-19 09:35:00,52.77,52.88,52.77,52.88,105438.0,41.7404,41.8274,41.7404,41.8274,105438.0
2016-09-19 09:40:00,52.88,52.93,52.85,52.9,222601.0,41.8274,41.8669,41.8036,41.8432,222601.0
2016-09-19 09:45:00,52.9,52.92,52.87,52.9,85017.0,41.8432,41.859,41.8195,41.8432,85017.0
2016-09-19 09:50:00,52.89,52.91,52.84,52.87,57771.0,41.8353,41.8511,41.7957,41.8195,57771.0
2016-09-19 09:55:00,52.88,52.92,52.85,52.92,76884.0,41.8274,41.859,41.8036,41.859,76884.0
2016-09-19 10:00:00,52.93,52.97,52.91,52.96,99090.0,41.8669,41.8986,41.8511,41.8907,99090.0
2016-09-19 10:05:00,52.96,52.98,52.93,52.97,213567.0,41.8907,41.9065,41.8669,41.8986,213567.0
2016-09-19 10:10:00,52.97,52.99,52.97,52.98,68265.0,41.8986,41.9144,41.8986,41.9065,68265.0
2016-09-19 10:15:00,52.98,52.98,52.93,52.93,97586.0,41.9065,41.9065,41.8669,41.8669,97586.0
2016-09-19 10:20:00,52.94,52.95,52.9,52.91,115449.0,41.8748,41.8827,41.8432,41.8511,115449.0
2016-09-19 10:25:00,52.92,52.93,52.89,52.92,159467.0,41.859,41.8669,41.8353,41.859,159467.0
2016-09-19 10:30:00,52.92,52.95,52.91,52.92,120264.0,41.859,41.8827,41.8511,41.859,120264.0
2016-09-19 10:35:00,52.92,52.93,52.87,52.9,236940.0,41.859,41.8669,41.8195,41.8432,236940.0
2016-09-19 10:40:00,52.9,52.9,52.87,52.89,89590.0,41.8432,41.8432,41.8195,41.8353,89590.0
2016-09-19 10:45:00,52.89,52.9,52.87,52.89,63152.0,41.8353,41.8432,41.8195,41.8353,63152.0
2016-09-19 10:50:00,52.89,52.93,52.88,52.91,60117.0,41.8353,41.8669,41.8274,41.8511,60117.0
2016-09-19 10:55:00,52.9,52.93,52.89,52.92,81598.0,41.8432,41.8669,41.8353,41.859,81598.0
2016-09-19 11:00:00,52.92,52.93,52.88,52.89,85436.0,41.859,41.8669,41.8274,41.8353,85436.0
2016-09-19 11:05:00,52.89,52.93,52.88,52.93,55663.0,41.8353,41.8669,41.8274,41.8669,55663.0
2016-09-19 11:10:00,52.93,52.94,52.91,52.92,87960.0,41.8669,41.8748,41.8511,41.859,87960.0
2016-09-19 11:15:00,52.92,52.93,52.91,52.93,51208.0,41.859,41.8669,41.8511,41.8669,51208.0
2016-09-19 11:20:00,52.93,52.94,52.89,52.9,210034.0,41.8669,41.8748,41.8353,41.8432,210034.0
2016-09-19 11:25:00,52.9,52.93,52.89,52.91,81421.0,41.8432,41.8669,41.8353,41.8511,81421.0
2016-09-19 11:30:00,52.92,52.93,52.89,52.92,143714.0,41.859,41.8669,41.8353,41.859,143714.0
2016-09-19 11:35:00,52.92,52.95,52.92,52.93,62292.0,41.859,41.8827,41.859,41.8669,62292.0
2016-09-19 11:40:00,52.94,52.95,52.92,52.93,192020.0,41.8748,41.8827,41.859,41.8669,192020.0
2016-09-19 11:45:00,52.93,52.95,52.91,52.92,76403.0,41.8669,41.8827,41.8511,41.859,76403.0
2016-09-19 11:50:00,52.93,52.95,52.92,52.93,61444.0,41.8669,41.8827,41.859,41.8669,61444.0
2016-09-19 11:55:00,52.93,52.94,52.91,52.94,50723.0,41.8669,41.8748,41.8511,41.8748,50723.0
2016-09-19 12:00:00,52.94,52.95,52.93,52.94,39569.0,41.8748,41.8827,41.8669,41.8748,39569.0
2016-09-19 12:05:00,52.93,52.94,52.9,52.91,66436.0,41.8669,41.8748,41.8432,41.8511,66436.0
2016-09-19 12:10:00,52.92,52.92,52.84,52.85,144494.0,41.859,41.859,41.7957,41.8036,144494.0
2016-09-19 12:15:00,52.84,52.85,52.81,52.83,110517.0,41.7957,41.8036,41.772,41.7878,110517.0
2016-09-19 12:20:00,52.83,52.84,52.81,52.83,98186.0,41.7878,41.7957,41.772,41.7878,98186.0
2016-09-19 12:25:00,52.83,52.85,52.82,52.84,55585.0,41.7878,41.8036,41.7799,41.7957,55585.0
2016-09-19 12:30:00,52.83,52.87,52.83,52.85,42494.0,41.7878,41.8195,41.7878,41.8036,42494.0
2016-09-19 12:35:00,52.85,52.87,52.83,52.84,33764.0,41.8036,41.8195,41.7878,41.7957,33764.0
2016-09-19 12:40:00,52.84,52.86,52.83,52.84,36149.0,41.7957,41.8116,41.7878,41.7957,36149.0
2016-09-19 12:45:00,52.84,52.85,52.81,52.82,41100.0,41.7957,41.8036,41.772,41.7799,41100.0
2016-09-19 12:50:00,52.83,52.85,52.82,52.84,25932.0,41.7878,41.8036,41.7799,41.7957,25932.0
2016-09-19 12:55:00,52.84,52.85,52.78,52.8,86239.0,41.7957,41.8036,41.7483,41.7641,86239.0
2016-09-19 13:00:00,52.8,52.81,52.78,52.79,27940.0,41.7641,41.772,41.7483,41.7562,27940.0
2016-09-19 13:05:00,52.79,52.84,52.79,52.82,34418.0,41.7562,41.7957,41.7562,41.7799,34418.0
2016-09-19 13:10:00,52.83,52.84,52.81,52.82,25953.0,41.7878,41.7957,41.772,41.7799,25953.0
2016-09-19 13:15:00,52.82,52.85,52.82,52.84,48308.0,41.7799,41.8036,41.7799,41.7957,48308.0
2016-09-19 13:20:00,52.85,52.86,52.83,52.84,31135.0,41.8036,41.8116,41.7878,41.7957,31135.0
2016-09-19 13:25:00,52.85,52.87,52.83,52.84,70229.0,41.8036,41.8195,41.7878,41.7957,70229.0
2016-09-19 13:30:00,52.84,52.84,52.77,52.77,259390.0,41.7957,41.7957,41.7404,41.7404,259390.0
2016-09-19 13:35:00,52.77,52.77,52.72,52.73,110126.0,41.7404,41.7404,41.7008,41.7087,110126.0
2016-09-19 13:40:00,52.74,52.75,52.73,52.73,30520.0,41.7166,41.7246,41.7087,41.7087,30520.0
2016-09-19 13:45:00,52.73,52.76,52.72,52.76,49767.0,41.7087,41.7325,41.7008,41.7325,49767.0
2016-09-19 13:50:00,52.76,52.79,52.73,52.79,47947.0,41.7325,41.7562,41.7087,41.7562,47947.0
2016-09-19 13:55:00,52.79,52.81,52.77,52.81,33999.0,41.7562,41.772,41.7404,41.772,33999.0
2016-09-19 14:00:00,52.8,52.83,52.79,52.82,62797.0,41.7641,41.7878,41.7562,41.7799,62797.0
2016-09-19 14:05:00,52.82,52.84,52.81,52.83,54502.0,41.7799,41.7957,41.772,41.7878,54502.0
2016-09-19 14:10:00,52.83,52.86,52.82,52.85,30461.0,41.7878,41.8116,41.7799,41.8036,30461.0
2016-09-19 14:15:00,52.86,52.87,52.84,52.85,37665.0,41.8116,41.8195,41.7957,41.8036,37665.0
2016-09-19 14:20:00,52.85,52.86,52.82,52.85,30685.0,41.8036,41.8116,41.7799,41.8036,30685.0
2016-09-19 14:25:00,52.85,52.86,52.84,52.85,40475.0,41.8036,41.8116,41.7957,41.8036,40475.0
2016-09-19 14:30:00,52.85,52.87,52.85,52.86,55938.0,41.8036,41.8195,41.8036,41.8116,55938.0
2016-09-19 14:35:00,52.86,52.86,52.84,52.84,54859.0,41.8116,41.8116,41.7957,41.7957,54859.0
2016-09-19 14:40:00,52.84,52.87,52.83,52.85,76695.0,41.7957,41.8195,41.7878,41.8036,76695.0
2016-09-19 14:45:00,52.86,52.89,52.85,52.87,221991.0,41.8116,41.8353,41.8036,41.8195,221991.0
2016-09-19 14:50:00,52.88,52.89,52.86,52.88,45330.0,41.8274,41.8353,41.8116,41.8274,45330.0
2016-09-19 14:55:00,52.88,52.91,52.87,52.9,58841.0,41.8274,41.8511,41.8195,41.8432,58841.0
2016-09-19 15:00:00,52.91,52.91,52.87,52.88,221013.0,41.8511,41.8511,41.8195,41.8274,221013.0
2016-09-19 15:05:00,52.89,52.89,52.83,52.84,106337.0,41.8353,41.8353,41.7878,41.7957,106337.0
2016-09-19 15:10:00,52.83,52.85,52.82,52.82,86518.0,41.7878,41.8036,41.7799,41.7799,86518.0
2016-09-19 15:15:00,52.83,52.83,52.76,52.81,117663.0,41.7878,41.7878,41.7325,41.772,117663.0
2016-09-19 15:20:00,52.8,52.82,52.79,52.81,52925.0,41.7641,41.7799,41.7562,41.772,52925.0
2016-09-19 15:25:00,52.81,52.84,52.77,52.77,120174.0,41.772,41.7957,41.7404,41.7404,120174.0
2016-09-19 15:30:00,52.77,52.79,52.69,52.71,157146.0,41.7404,41.7562,41.6771,41.6929,157146.0
2016-09-19 15:35:00,52.71,52.74,52.7,52.73,140767.0,41.6929,41.7166,41.685,41.7087,140767.0
2016-09-19 15:40:00,52.73,52.76,52.71,52.74,167337.0,41.7087,41.7325,41.6929,41.7166,167337.0
2016-09-19 15:45:00,52.75,52.79,52.73,52.76,173914.0,41.7246,41.7562,41.7087,41.7325,173914.0
2016-09-19 15:50:00,52.76,52.77,52.71,52.74,305631.0,41.7325,41.7404,41.6929,41.7166,305631.0
2016-09-19 15:55:00,52.74,52.75,52.69,52.7,966318.0,41.7166,41.7246,41.6771,41.685,966318.0
2016-09-20 09:30:00,52.93,53.0,52.88,52.96,360653.0,41.8669,41.9223,41.8274,41.8907,360653.0
2016-09-20 09:35:00,52.96,52.98,52.88,52.89,148408.0,41.8907,41.9065,41.8274,41.8353,148408.0
2016-09-20 09:40:00,52.89,52.89,52.83,52.85,144024.0,41.8353,41.8353,41.7878,41.8036,144024.0
2016-09-20 09:45:00,52.85,52.91,52.83,52.89,72918.0,41.8036,41.8511,41.7878,41.8353,72918.0
2016-09-20 09:50:00,52.9,52.94,52.88,52.92,151651.0,41.8432,41.8748,41.8274,41.859,151651.0
2016-09-20 09:55:00,52.92,52.94,52.91,52.94,132063.0,41.859,41.8748,41.8511,41.8748,132063.0
2016-09-20 10:00:00,52.95,53.01,52.94,52.99,98946.0,41.8827,41.9302,41.8748,41.9144,98946.0
2016-09-20 10:05:00,52.99,52.99,52.96,52.97,151870.0,41.9144,41.9144,41.8907,41.8986,151870.0
2016-09-20 10:10:00,52.97,52.98,52.95,52.97,224854.0,41.8986,41.9065,41.8827,41.8986,224854.0
2016-09-20 10:15:00,52.96,52.98,52.95,52.98,88678.0,41.8907,41.9065,41.8827,41.9065,88678.0
2016-09-20 10:20:00,52.98,53.0,52.96,52.97,44968.0,41.9065,41.9223,41.8907,41.8986,44968.0
2016-09-20 10:25:00,52.97,53.02,52.96,53.01,99760.0,41.8986,41.9381,41.8907,41.9302,99760.0
2016-09-20 10:30:00,53.0,53.01,52.97,52.98,177857.0,41.9223,41.9302,41.8986,41.9065,177857.0
2016-09-20 10:35:00,52.98,53.0,52.94,52.94,204534.0,41.9065,41.9223,41.8748,41.8748,204534.0
2016-09-20 10:40:00,52.94,52.99,52.93,52.98,61638.0,41.8748,41.9144,41.8669,41.9065,61638.0
2016-09-20 10:45:00,52.97,53.01,52.97,53.0,495527.0,41.8986,41.9302,41.8986,41.9223,495527.0
2016-09-20 10:50:00,53.0,53.01,52.97,52.98,354869.0,41.9223,41.9302,41.8986,41.9065,354869.0
2016-09-20 10:55:00,52.98,53.0,52.97,52.98,41445.0,41.9065,41.9223,41.8986,41.9065,41445.0
2016-09-20 11:00:00,52.98,53.0,52.96,52.98,55975.0,41.9065,41.9223,41.8907,41.9065,55975.0
2016-09-20 11:05:00,52.98,52.99,52.96,52.97,62796.0,41.9065,41.9144,41.8907,41.8986,62796.0
2016-09-20 11:10:00,52.97,52.99,52.94,52.95,63685.0,41.8986,41.9144,41.8748,41.8827,63685.0
2016-09-20 11:15:00,52.95,52.97,52.95,52.96,46618.0,41.8827,41.8986,41.8827,41.8907,46618.0
2016-09-20 11:20:00,52.96,52.97,52.92,52.92,92716.0,41.8907,41.8986,41.859,41.859,92716.0
2016-09-20 11:25:00,52.93,52.96,52.91,52.92,88323.0,41.8669,41.8907,41.8511,41.859,88323.0
2016-09-20 11:30:00,52.93,52.94,52.89,52.9,79412.0,41.8669,41.8748,41.8353,41.8432,79412.0
2016-09-20 11:35:00,52.9,52.93,52.89,52.93,61950.0,41.8432,41.8669,41.8353,41.8669,61950.0
2016-09-20 11:40:00,52.92,52.95,52.91,52.92,51769.0,41.859,41.8827,41.8511,41.859,51769.0
2016-09-20 11:45:00,52.93,52.93,52.89,52.9,34152.0,41.8669,41.8669,41.8353,41.8432,34152.0
2016-09-20 11:50:00,52.9,52.91,52.89,52.91,33321.0,41.8432,41.8511,41.8353,41.8511,33321.0
2016-09-20 11:55:00,52.9,52.93,52.86,52.88,56659.0,41.8432,41.8669,41.8116,41.8274,56659.0
2016-09-20 12:00:00,52.87,52.89,52.85,52.88,41494.0,41.8195,41.8353,41.8036,41.8274,41494.0
2016-09-20 12:05:00,52.89,52.89,52.86,52.88,112145.0,41.8353,41.8353,41.8116,41.8274,112145.0
2016-09-20 12:10:00,52.88,52.9,52.86,52.86,96085.0,41.8274,41.8432,41.8116,41.8116,96085.0
2016-09-20 12:15:00,52.87,52.89,52.86,52.88,22937.0,41.8195,41.8353,41.8116,41.8274,22937.0
2016-09-20 12:20:00,52.87,52.91,52.87,52.9,60131.0,41.8195,41.8511,41.8195,41.8432,60131.0
2016-09-20 12:25:00,52.9,52.94,52.89,52.93,156295.0,41.8432,41.8748,41.8353,41.8669,156295.0
2016-09-20 12:30:00,52.93,52.94,52.9,52.91,48606.0,41.8669,41.8748,41.8432,41.8511,48606.0
2016-09-20 12:35:00,52.9,52.92,52.88,52.91,91836.0,41.8432,41.859,41.8274,41.8511,91836.0
2016-09-20 12:40:00,52.91,52.93,52.9,52.92,54649.0,41.8511,41.8669,41.8432,41.859,54649.0
2016-09-20 12:45:00,52.91,52.93,52.87,52.88,87067.0,41.8511,41.8669,41.8195,41.8274,87067.0
2016-09-20 12:50:00,52.88,52.91,52.88,52.9,94535.0,41.8274,41.8511,41.8274,41.8432,94535.0
2016-09-20 12:55:00,52.91,52.91,52.84,52.84,214935.0,41.8511,41.8511,41.7957,41.7957,214935.0
2016-09-20 13:00:00,52.85,52.86,52.82,52.86,112655.0,41.8036,41.8116,41.7799,41.8116,112655.0
2016-09-20 13:05:00,52.86,52.88,52.86,52.87,71007.0,41.8116,41.8274,41.8116,41.8195,71007.0
2016-09-20 13:10:00,52.87,52.89,52.86,52.88,65518.0,41.8195,41.8353,41.8116,41.8274,65518.0
2016-09-20 13:15:00,52.88,52.9,52.88,52.9,25221.0,41.8274,41.8432,41.8274,41.8432,25221.0
2016-09-20 13:20:00,52.9,52.91,52.88,52.91,92785.0,41.8432,41.8511,41.8274,41.8511,92785.0
2016-09-20 13:25:00,52.91,52.93,52.9,52.92,39349.0,41.8511,41.8669,41.8432,41.859,39349.0
2016-09-20 13:30:00,52.92,52.93,52.89,52.91,43555.0,41.859,41.8669,41.8353,41.8511,43555.0
2016-09-20 13:35:00,52.91,52.94,52.9,52.93,59567.0,41.8511,41.8748,41.8432,41.8669,59567.0
2016-09-20 13:40:00,52.92,52.93,52.89,52.9,35470.0,41.859,41.8669,41.8353,41.8432,35470.0
2016-09-20 13:45:00,52.89,52.91,52.87,52.9,77264.0,41.8353,41.8511,41.8195,41.8432,77264.0
2016-09-20 13:50:00,52.91,52.92,52.88,52.91,59613.0,41.8511,41.859,41.8274,41.8511,59613.0
2016-09-20 13:55:00,52.9,52.94,52.9,52.93,127257.0,41.8432,41.8748,41.8432,41.8669,127257.0
2016-09-20 14:00:00,52.93,52.93,52.9,52.93,91640.0,41.8669,41.8669,41.8432,41.8669,91640.0
2016-09-20 14:05:00,52.93,52.94,52.9,52.91,42941.0,41.8669,41.8748,41.8432,41.8511,42941.0
2016-09-20 14:10:00,52.91,52.92,52.89,52.9,92194.0,41.8511,41.859,41.8353,41.8432,92194.0
2016-09-20 14:15:00,52.9,52.91,52.88,52.91,75325.0,41.8432,41.8511,41.8274,41.8511,75325.0
2016-09-20 14:20:00,52.91,52.92,52.89,52.9,59499.0,41.8511,41.859,41.8353,41.8432,59499.0
2016-09-20 14:25:00,52.89,52.9,52.87,52.9,88784.0,41.8353,41.8432,41.8195,41.8432,88784.0
2016-09-20 14:30:00,52.9,52.92,52.89,52.92,49254.0,41.8432,41.859,41.8353,41.859,49254.0
2016-09-20 14:35:00,52.92,52.94,52.91,52.94,54879.0,41.859,41.8748,41.8511,41.8748,54879.0
2016-09-20 14:40:00,52.94,52.95,52.91,52.91,36419.0,41.8748,41.8827,41.8511,41.8511,36419.0
2016-09-20 14:45:00,52.91,52.93,52.9,52.93,60000.0,41.8511,41.8669,41.8432,41.8669,60000.0
2016-09-20 14:50:00,52.93,52.94,52.91,52.93,34112.0,41.8669,41.8748,41.8511,41.8669,34112.0
2016-09-20 14:55:00,52.93,52.96,52.91,52.93,103166.0,41.8669,41.8907,41.8511,41.8669,103166.0
2016-09-20 15:00:00,52.93,52.94,52.91,52.92,151046.0,41.8669,41.8748,41.8511,41.859,151046.0
2016-09-20 15:05:00,52.92,52.93,52.91,52.93,61770.0,41.859,41.8669,41.8511,41.8669,61770.0
2016-09-20 15:10:00,52.93,52.96,52.91,52.96,150465.0,41.8669,41.8907,41.8511,41.8907,150465.0
2016-09-20 15:15:00,52.96,52.96,52.92,52.95,123871.0,41.8907,41.8907,41.859,41.8827,123871.0
2016-09-20 15:20:00,52.95,52.95,52.94,52.95,31598.0,41.8827,41.8827,41.8748,41.8827,31598.0
2016-09-20 15:25:00,52.95,52.97,52.94,52.95,127434.0,41.8827,41.8986,41.8748,41.8827,127434.0
2016-09-20 15:30:00,52.95,52.95,52.9,52.91,119432.0,41.8827,41.8827,41.8432,41.8511,119432.0
2016-09-20 15:35:00,52.91,52.94,52.89,52.93,269796.0,41.8511,41.8748,41.8353,41.8669,269796.0
2016-09-20 15:40:00,52.94,52.94,52.89,52.9,183238.0,41.8748,41.8748,41.8353,41.8432,183238.0
2016-09-20 15:45:00,52.91,52.92,52.89,52.91,179765.0,41.8511,41.859,41.8353,41.8511,179765.0
2016-09-20 15:50:00,52.92,52.92,52.88,52.89,319867.0,41.859,41.859,41.8274,41.8353,319867.0
2016-09-20 15:55:00,52.89,52.9,52.81,52.81,893870.0,41.8353,41.8432,41.772,41.772,893870.0
2016-09-21 09:30:00,52.83,52.97,52.83,52.9,363296.0,41.7878,41.8986,41.7878,41.8432,363296.0
2016-09-21 09:35:00,52.9,52.94,52.87,52.89,173863.0,41.8432,41.8748,41.8195,41.8353,173863.0
2016-09-21 09:40:00,52.89,52.89,52.8,52.81,167197.0,41.8353,41.8353,41.7641,41.772,167197.0
2016-09-21 09:45:00,52.81,52.88,52.81,52.85,203697.0,41.772,41.8274,41.772,41.8036,203697.0
2016-09-21 09:50:00,52.86,52.88,52.84,52.88,122256.0,41.8116,41.8274,41.7957,41.8274,122256.0
2016-09-21 09:55:00,52.87,52.92,52.86,52.89,189535.0,41.8195,41.859,41.8116,41.8353,189535.0
2016-09-21 10:00:00,52.89,52.91,52.84,52.85,640903.0,41.8353,41.8511,41.7957,41.8036,640903.0
2016-09-21 10:05:00,52.85,52.89,52.83,52.86,380351.0,41.8036,41.8353,41.7878,41.8116,380351.0
2016-09-21 10:10:00,52.86,52.9,52.85,52.87,250629.0,41.8116,41.8432,41.8036,41.8195,250629.0
2016-09-21 10:15:00,52.86,52.87,52.83,52.85,101044.0,41.8116,41.8195,41.7878,41.8036,101044.0
2016-09-21 10:20:00,52.86,52.88,52.85,52.88,259591.0,41.8116,41.8274,41.8036,41.8274,259591.0
2016-09-21 10:25:00,52.88,52.89,52.83,52.84,294577.0,41.8274,41.8353,41.7878,41.7957,294577.0
2016-09-21 10:30:00,52.84,52.85,52.78,52.82,274726.0,41.7957,41.8036,41.7483,41.7799,274726.0
2016-09-21 10:35:00,52.82,52.83,52.79,52.83,70398.0,41.7799,41.7878,41.7562,41.7878,70398.0
2016-09-21 10:40:00,52.83,52.83,52.8,52.83,138031.0,41.7878,41.7878,41.7641,41.7878,138031.0
2016-09-21 10:45:00,52.83,52.83,52.76,52.8,143666.0,41.7878,41.7878,41.7325,41.7641,143666.0
2016-09-21 10:50:00,52.81,52.86,52.8,52.85,101085.0,41.772,41.8116,41.7641,41.8036,101085.0
2016-09-21 10:55:00,52.85,52.86,52.82,52.84,123512.0,41.8036,41.8116,41.7799,41.7957,123512.0
2016-09-21 11:00:00,52.84,52.86,52.82,52.84,114445.0,41.7957,41.8116,41.7799,41.7957,114445.0
2016-09-21 11:05:00,52.84,52.84,52.81,52.83,221377.0,41.7957,41.7957,41.772,41.7878,221377.0
2016-09-21 11:10:00,52.83,52.83,52.78,52.81,119111.0,41.7878,41.7878,41.7483,41.772,119111.0
2016-09-21 11:15:00,52.81,52.83,52.79,52.83,57017.0,41.772,41.7878,41.7562,41.7878,57017.0
2016-09-21 11:20:00,52.82,52.87,52.82,52.86,33502.0,41.7799,41.8195,41.7799,41.8116,33502.0
2016-09-21 11:25:00,52.85,52.87,52.84,52.87,84376.0,41.8036,41.8195,41.7957,41.8195,84376.0
2016-09-21 11:30:00,52.86,52.87,52.82,52.83,167061.0,41.8116,41.8195,41.7799,41.7878,167061.0
2016-09-21 11:35:00,52.83,52.84,52.81,52.83,172491.0,41.7878,41.7957,41.772,41.7878,172491.0
2016-09-21 11:40:00,52.83,52.85,52.79,52.82,138046.0,41.7878,41.8036,41.7562,41.7799,138046.0
2016-09-21 11:45:00,52.82,52.82,52.79,52.82,52310.0,41.7799,41.7799,41.7562,41.7799,52310.0
2016-09-21 11:50:00,52.81,52.82,52.76,52.77,650881.0,41.772,41.7799,41.7325,41.7404,650881.0
2016-09-21 11:55:00,52.77,52.79,52.76,52.78,85650.0,41.7404,41.7562,41.7325,41.7483,85650.0
2016-09-21 12:00:00,52.78,52.8,52.76,52.79,87671.0,41.7483,41.7641,41.7325,41.7562,87671.0
2016-09-21 12:05:00,52.79,52.8,52.77,52.78,91329.0,41.7562,41.7641,41.7404,41.7483,91329.0
2016-09-21 12:10:00,52.78,52.78,52.72,52.72,132135.0,41.7483,41.7483,41.7008,41.7008,132135.0
2016-09-21 12:15:00,52.72,52.72,52.63,52.64,254343.0,41.7008,41.7008,41.6296,41.6375,254343.0
2016-09-21 12:20:00,52.64,52.67,52.63,52.65,53604.0,41.6375,41.6613,41.6296,41.6455,53604.0
2016-09-21 12:25:00,52.65,52.67,52.64,52.66,142745.0,41.6455,41.6613,41.6375,41.6534,142745.0
2016-09-21 12:30:00,52.65,52.66,52.6,52.62,38150.0,41.6455,41.6534,41.6059,41.6217,38150.0
2016-09-21 12:35:00,52.61,52.62,52.58,52.58,64124.0,41.6138,41.6217,41.5901,41.5901,64124.0
2016-09-21 12:40:00,52.58,52.61,52.56,52.61,510255.0,41.5901,41.6138,41.5743,41.6138,510255.0
2016-09-21 12:45:00,52.61,52.62,52.6,52.61,45582.0,41.6138,41.6217,41.6059,41.6138,45582.0
2016-09-21 12:50:00,52.61,52.67,52.6,52.65,177806.0,41.6138,41.6613,41.6059,41.6455,177806.0
2016-09-21 12:55:00,52.64,52.68,52.64,52.68,47810.0,41.6375,41.6692,41.6375,41.6692,47810.0
2016-09-21 13:00:00,52.67,52.69,52.66,52.66,124181.0,41.6613,41.6771,41.6534,41.6534,124181.0
2016-09-21 13:05:00,52.65,52.65,52.62,52.64,100521.0,41.6455,41.6455,41.6217,41.6375,100521.0
2016-09-21 13:10:00,52.64,52.64,52.62,52.64,200471.0,41.6375,41.6375,41.6217,41.6375,200471.0
2016-09-21 13:15:00,52.63,52.64,52.6,52.6,84770.0,41.6296,41.6375,41.6059,41.6059,84770.0
2016-09-21 13:20:00,52.61,52.64,52.59,52.59,69391.0,41.6138,41.6375,41.598,41.598,69391.0
2016-09-21 13:25:00,52.6,52.61,52.58,52.6,186370.0,41.6059,41.6138,41.5901,41.6059,186370.0
2016-09-21 13:30:00,52.59,52.62,52.59,52.62,87545.0,41.598,41.6217,41.598,41.6217,87545.0
2016-09-21 13:35:00,52.62,52.64,52.6,52.61,45558.0,41.6217,41.6375,41.6059,41.6138,45558.0
2016-09-21 13:40:00,52.61,52.65,52.59,52.63,57078.0,41.6138,41.6455,41.598,41.6296,57078.0
2016-09-21 13:45:00,52.63,52.68,52.61,52.65,81236.0,41.6296,41.6692,41.6138,41.6455,81236.0
2016-09-21 13:50:00,52.64,52.64,52.58,52.6,104155.0,41.6375,41.6375,41.5901,41.6059,104155.0
2016-09-21 13:55:00,52.6,52.64,52.59,52.61,290118.0,41.6059,41.6375,41.598,41.6138,290118.0
2016-09-21 14:00:00,52.59,52.77,52.55,52.69,1601813.0,41.598,41.7404,41.5664,41.6771,1601813.0
2016-09-21 14:05:00,52.69,52.77,52.67,52.73,610721.0,41.6771,41.7404,41.6613,41.7087,610721.0
2016-09-21 14:10:00,52.73,52.91,52.73,52.87,1087695.0,41.7087,41.8511,41.7087,41.8195,1087695.0
2016-09-21 14:15:00,52.88,52.94,52.83,52.87,522021.0,41.8274,41.8748,41.7878,41.8195,522021.0
2016-09-21 14:20:00,52.86,52.87,52.76,52.76,346365.0,41.8116,41.8195,41.7325,41.7325,346365.0
2016-09-21 14:25:00,52.75,52.79,52.67,52.69,524915.0,41.7246,41.7562,41.6613,41.6771,524915.0
2016-09-21 14:30:00,52.68,52.72,52.65,52.7,423800.0,41.6692,41.7008,41.6455,41.685,423800.0
2016-09-21 14:35:00,52.71,52.83,52.69,52.8,670296.0,41.6929,41.7878,41.6771,41.7641,670296.0
2016-09-21 14:40:00,52.8,52.86,52.77,52.83,515295.0,41.7641,41.8116,41.7404,41.7878,515295.0
2016-09-21 14:45:00,52.83,52.9,52.8,52.82,455344.0,41.7878,41.8432,41.7641,41.7799,455344.0
2016-09-21 14:50:00,52.82,52.84,52.78,52.8,223301.0,41.7799,41.7957,41.7483,41.7641,223301.0
2016-09-21 14:55:00,52.81,52.91,52.8,52.9,198691.0,41.772,41.8511,41.7641,41.8432,198691.0
2016-09-21 15:00:00,52.9,52.92,52.87,52.91,138260.0,41.8432,41.859,41.8195,41.8511,138260.0
2016-09-21 15:05:00,52.91,52.97,52.89,52.94,201532.0,41.8511,41.8986,41.8353,41.8748,201532.0
2016-09-21 15:10:00,52.94,52.99,52.93,52.98,102065.0,41.8748,41.9144,41.8669,41.9065,102065.0
2016-09-21 15:15:00,52.98,53.03,52.98,52.99,276386.0,41.9065,41.946,41.9065,41.9144,276386.0
2016-09-21 15:20:00,52.98,53.04,52.98,53.01,115683.0,41.9065,41.9539,41.9065,41.9302,115683.0
2016-09-21 15:25:00,53.0,53.09,53.0,53.06,568734.0,41.9223,41.9935,41.9223,41.9698,568734.0
2016-09-21 15:30:00,53.06,53.12,53.06,53.1,320446.0,41.9698,42.0172,41.9698,42.0014,320446.0
2016-09-21 15:35:00,53.1,53.13,53.1,53.13,638184.0,42.0014,42.0251,42.0014,42.0251,638184.0
2016-09-21 15:40:00,53.13,53.19,53.13,53.19,296237.0,42.0251,42.0726,42.0251,42.0726,296237.0
2016-09-21 15:45:00,53.19,53.24,53.19,53.21,368155.0,42.0726,42.1121,42.0726,42.0884,368155.0
2016-09-21 15:50:00,53.21,53.22,53.14,53.14,232307.0,42.0884,42.0963,42.033,42.033,232307.0
2016-09-21 15:55:00,53.15,53.16,53.11,53.12,677579.0,42.0409,42.0489,42.0093,42.0172,677579.0
2016-09-22 09:30:00,53.3,53.51,53.3,53.46,2859044.0,42.1596,42.3257,42.1596,42.2862,2859044.0
2016-09-22 09:35:00,53.45,53.56,53.45,53.55,860942.0,42.2782,42.3653,42.2782,42.3573,860942.0
2016-09-22 09:40:00,53.55,53.55,53.5,53.52,963014.0,42.3573,42.3573,42.3178,42.3336,963014.0
2016-09-22 09:45:00,53.51,53.56,53.5,53.56,300543.0,42.3257,42.3653,42.3178,42.3653,300543.0
2016-09-22 09:50:00,53.56,53.58,53.54,53.58,246065.0,42.3653,42.3811,42.3494,42.3811,246065.0
2016-09-22 09:55:00,53.58,53.59,53.52,53.54,580009.0,42.3811,42.389,42.3336,42.3494,580009.0
2016-09-22 10:00:00,53.54,53.54,53.49,53.49,183635.0,42.3494,42.3494,42.3099,42.3099,183635.0
2016-09-22 10:05:00,53.49,53.51,53.47,53.49,138537.0,42.3099,42.3257,42.2941,42.3099,138537.0
2016-09-22 10:10:00,53.48,53.5,53.45,53.5,339933.0,42.302,42.3178,42.2782,42.3178,339933.0
2016-09-22 10:15:00,53.5,53.51,53.47,53.48,266066.0,42.3178,42.3257,42.2941,42.302,266066.0
2016-09-22 10:20:00,53.48,53.52,53.47,53.51,162997.0,42.302,42.3336,42.2941,42.3257,162997.0
2016-09-22 10:25:00,53.52,53.52,53.49,53.51,190061.0,42.3336,42.3336,42.3099,42.3257,190061.0
2016-09-22 10:30:00,53.51,53.56,53.5,53.56,110239.0,42.3257,42.3653,42.3178,42.3653,110239.0
2016-09-22 10:35:00,53.55,53.56,53.53,53.55,72823.0,42.3573,42.3653,42.3415,42.3573,72823.0
2016-09-22 10:40:00,53.55,53.56,53.51,53.53,116508.0,42.3573,42.3653,42.3257,42.3415,116508.0
2016-09-22 10:45:00,53.53,53.53,53.51,53.53,55119.0,42.3415,42.3415,42.3257,42.3415,55119.0
2016-09-22 10:50:00,53.53,53.53,53.49,53.51,429383.0,42.3415,42.3415,42.3099,42.3257,429383.0
2016-09-22 10:55:00,53.5,53.52,53.46,53.46,75108.0,42.3178,42.3336,42.2862,42.2862,75108.0
2016-09-22 11:00:00,53.46,53.49,53.43,53.43,166387.0,42.2862,42.3099,42.2624,42.2624,166387.0
2016-09-22 11:05:00,53.44,53.44,53.4,53.42,138339.0,42.2703,42.2703,42.2387,42.2545,138339.0
2016-09-22 11:10:00,53.42,53.42,53.37,53.41,415446.0,42.2545,42.2545,42.215,42.2466,415446.0
2016-09-22 11:15:00,53.4,53.42,53.39,53.41,219905.0,42.2387,42.2545,42.2308,42.2466,219905.0
2016-09-22 11:20:00,53.41,53.42,53.37,53.38,165031.0,42.2466,42.2545,42.215,42.2229,165031.0
2016-09-22 11:25:00,53.38,53.39,53.36,53.38,133159.0,42.2229,42.2308,42.2071,42.2229,133159.0
2016-09-22 11:30:00,53.37,53.43,53.36,53.43,117847.0,42.215,42.2624,42.2071,42.2624,117847.0
2016-09-22 11:35:00,53.43,53.43,53.4,53.41,159769.0,42.2624,42.2624,42.2387,42.2466,159769.0
2016-09-22 11:40:00,53.41,53.42,53.39,53.4,113101.0,42.2466,42.2545,42.2308,42.2387,113101.0
2016-09-22 11:45:00,53.4,53.42,53.39,53.41,77080.0,42.2387,42.2545,42.2308,42.2466,77080.0
2016-09-22 11:50:00,53.42,53.42,53.39,53.41,104239.0,42.2545,42.2545,42.2308,42.2466,104239.0
2016-09-22 11:55:00,53.41,53.44,53.41,53.44,73626.0,42.2466,42.2703,42.2466,42.2703,73626.0
2016-09-22 12:00:00,53.44,53.45,53.43,53.45,98990.0,42.2703,42.2782,42.2624,42.2782,98990.0
2016-09-22 12:05:00,53.45,53.45,53.42,53.43,41392.0,42.2782,42.2782,42.2545,42.2624,41392.0
2016-09-22 12:10:00,53.42,53.44,53.41,53.42,141856.0,42.2545,42.2703,42.2466,42.2545,141856.0
2016-09-22 12:15:00,53.41,53.44,53.41,53.44,24848.0,42.2466,42.2703,42.2466,42.2703,24848.0
2016-09-22 12:20:00,53.44,53.45,53.4,53.44,89994.0,42.2703,42.2782,42.2387,42.2703,89994.0
2016-09-22 12:25:00,53.44,53.49,53.43,53.49,66513.0,42.2703,42.3099,42.2624,42.3099,66513.0
2016-09-22 12:30:00,53.49,53.51,53.48,53.51,43621.0,42.3099,42.3257,42.302,42.3257,43621.0
2016-09-22 12:35:00,53.51,53.51,53.47,53.49,170178.0,42.3257,42.3257,42.2941,42.3099,170178.0
2016-09-22 12:40:00,53.49,53.5,53.47,53.5,71234.0,42.3099,42.3178,42.2941,42.3178,71234.0
2016-09-22 12:45:00,53.49,53.52,53.49,53.51,162940.0,42.3099,42.3336,42.3099,42.3257,162940.0
2016-09-22 12:50:00,53.51,53.52,53.49,53.52,105977.0,42.3257,42.3336,42.3099,42.3336,105977.0
2016-09-22 12:55:00,53.52,53.52,53.49,53.52,114237.0,42.3336,42.3336,42.3099,42.3336,114237.0
2016-09-22 13:00:00,53.52,53.55,53.51,53.54,64556.0,42.3336,42.3573,42.3257,42.3494,64556.0
2016-09-22 13:05:00,53.54,53.56,53.53,53.55,71859.0,42.3494,42.3653,42.3415,42.3573,71859.0
2016-09-22 13:10:00,53.55,53.55,53.53,53.55,60009.0,42.3573,42.3573,42.3415,42.3573,60009.0
2016-09-22 13:15:00,53.55,53.56,53.54,53.56,53544.0,42.3573,42.3653,42.3494,42.3653,53544.0
2016-09-22 13:20:00,53.56,53.57,53.55,53.56,117155.0,42.3653,42.3732,42.3573,42.3653,117155.0
2016-09-22 13:25:00,53.56,53.57,53.52,53.53,129020.0,42.3653,42.3732,42.3336,42.3415,129020.0
2016-09-22 13:30:00,53.53,53.55,53.51,53.55,66090.0,42.3415,42.3573,42.3257,42.3573,66090.0
2016-09-22 13:35:00,53.55,53.57,53.53,53.57,87501.0,42.3573,42.3732,42.3415,42.3732,87501.0
2016-09-22 13:40:00,53.56,53.57,53.53,53.55,126963.0,42.3653,42.3732,42.3415,42.3573,126963.0
2016-09-22 13:45:00,53.55,53.57,53.54,53.57,144252.0,42.3573,42.3732,42.3494,42.3732,144252.0
2016-09-22 13:50:00,53.57,53.58,53.55,53.57,53988.0,42.3732,42.3811,42.3573,42.3732,53988.0
2016-09-22 13:55:00,53.57,53.59,53.57,53.58,109387.0,42.3732,42.389,42.3732,42.3811,109387.0
2016-09-22 14:00:00,53.59,53.61,53.57,53.6,140898.0,42.389,42.4048,42.3732,42.3969,140898.0
2016-09-22 14:05:00,53.61,53.61,53.58,53.59,84679.0,42.4048,42.4048,42.3811,42.389,84679.0
2016-09-22 14:10:00,53.59,53.61,53.46,53.46,184946.0,42.389,42.4048,42.2862,42.2862,184946.0
2016-09-22 14:15:00,53.47,53.52,53.45,53.51,153519.0,42.2941,42.3336,42.2782,42.3257,153519.0
2016-09-22 14:20:00,53.5,53.51,53.46,53.48,116449.0,42.3178,42.3257,42.2862,42.302,116449.0
2016-09-22 14:25:00,53.47,53.53,53.47,53.5,90356.0,42.2941,42.3415,42.2941,42.3178,90356.0
2016-09-22 14:30:00,53.5,53.53,53.46,53.48,116727.0,42.3178,42.3415,42.2862,42.302,116727.0
2016-09-22 14:35:00,53.47,53.53,53.46,53.53,102398.0,42.2941,42.3415,42.2862,42.3415,102398.0
2016-09-22 14:40:00,53.52,53.55,53.5,53.53,141048.0,42.3336,42.3573,42.3178,42.3415,141048.0
2016-09-22 14:45:00,53.54,53.57,53.53,53.56,103013.0,42.3494,42.3732,42.3415,42.3653,103013.0
2016-09-22 14:50:00,53.55,53.61,53.52,53.6,112864.0,42.3573,42.4048,42.3336,42.3969,112864.0
2016-09-22 14:55:00,53.6,53.63,53.59,53.62,103429.0,42.3969,42.4206,42.389,42.4127,103429.0
2016-09-22 15:00:00,53.62,53.65,53.61,53.63,150098.0,42.4127,42.4364,42.4048,42.4206,150098.0
2016-09-22 15:05:00,53.63,53.64,53.61,53.62,180536.0,42.4206,42.4285,42.4048,42.4127,180536.0
2016-09-22 15:10:00,53.62,53.63,53.6,53.62,141682.0,42.4127,42.4206,42.3969,42.4127,141682.0
2016-09-22 15:15:00,53.62,53.62,53.59,53.61,84866.0,42.4127,42.4127,42.389,42.4048,84866.0
2016-09-22 15:20:00,53.61,53.63,53.59,53.6,157151.0,42.4048,42.4206,42.389,42.3969,157151.0
2016-09-22 15:25:00,53.61,53.62,53.6,53.61,119661.0,42.4048,42.4127,42.3969,42.4048,119661.0
2016-09-22 15:30:00,53.61,53.64,53.6,53.64,169566.0,42.4048,42.4285,42.3969,42.4285,169566.0
2016-09-22 15:35:00,53.64,53.68,53.62,53.66,238214.0,42.4285,42.4602,42.4127,42.4443,238214.0
2016-09-22 15:40:00,53.66,53.66,53.63,53.66,193314.0,42.4443,42.4443,42.4206,42.4443,193314.0
2016-09-22 15:45:00,53.66,53.66,53.61,53.63,371577.0,42.4443,42.4443,42.4048,42.4206,371577.0
2016-09-22 15:50:00,53.63,53.64,53.59,53.62,669432.0,42.4206,42.4285,42.389,42.4127,669432.0
2016-09-22 15:55:00,53.61,53.65,53.58,53.58,542759.0,42.4048,42.4364,42.3811,42.3811,542759.0
2016-09-23 09:30:00,53.59,53.6,53.31,53.52,308034.0,42.389,42.3969,42.1675,42.3336,308034.0
2016-09-23 09:35:00,53.52,53.52,53.44,53.46,160440.0,42.3336,42.3336,42.2703,42.2862,160440.0
2016-09-23 09:40:00,53.46,53.46,53.38,53.42,178952.0,42.2862,42.2862,42.2229,42.2545,178952.0
2016-09-23 09:45:00,53.43,53.43,53.35,53.36,139807.0,42.2624,42.2624,42.1991,42.2071,139807.0
2016-09-23 09:50:00,53.35,53.39,53.34,53.37,172060.0,42.1991,42.2308,42.1912,42.215,172060.0
2016-09-23 09:55:00,53.37,53.42,53.37,53.38,110252.0,42.215,42.2545,42.215,42.2229,110252.0
2016-09-23 10:00:00,53.38,53.44,53.36,53.44,133529.0,42.2229,42.2703,42.2071,42.2703,133529.0
2016-09-23 10:05:00,53.43,53.44,53.38,53.4,89020.0,42.2624,42.2703,42.2229,42.2387,89020.0
2016-09-23 10:10:00,53.4,53.42,53.39,53.42,112769.0,42.2387,42.2545,42.2308,42.2545,112769.0
2016-09-23 10:15:00,53.42,53.45,53.4,53.43,155652.0,42.2545,42.2782,42.2387,42.2624,155652.0
2016-09-23 10:20:00,53.44,53.47,53.43,53.47,163194.0,42.2703,42.2941,42.2624,42.2941,163194.0
2016-09-23 10:25:00,53.46,53.47,53.44,53.46,106930.0,42.2862,42.2941,42.2703,42.2862,106930.0
2016-09-23 10:30:00,53.46,53.48,53.45,53.45,129353.0,42.2862,42.302,42.2782,42.2782,129353.0
2016-09-23 10:35:00,53.45,53.49,53.45,53.49,150568.0,42.2782,42.3099,42.2782,42.3099,150568.0
2016-09-23 10:40:00,53.49,53.52,53.48,53.52,213317.0,42.3099,42.3336,42.302,42.3336,213317.0
2016-09-23 10:45:00,53.51,53.53,53.49,53.51,84263.0,42.3257,42.3415,42.3099,42.3257,84263.0
2016-09-23 10:50:00,53.5,53.53,53.49,53.53,68939.0,42.3178,42.3415,42.3099,42.3415,68939.0
2016-09-23 10:55:00,53.53,53.53,53.47,53.48,111510.0,42.3415,42.3415,42.2941,42.302,111510.0
2016-09-23 11:00:00,53.47,53.47,53.43,53.47,118402.0,42.2941,42.2941,42.2624,42.2941,118402.0
2016-09-23 11:05:00,53.46,53.48,53.44,53.45,95783.0,42.2862,42.302,42.2703,42.2782,95783.0
2016-09-23 11:10:00,53.45,53.45,53.41,53.43,53098.0,42.2782,42.2782,42.2466,42.2624,53098.0
2016-09-23 11:15:00,53.42,53.44,53.41,53.43,60635.0,42.2545,42.2703,42.2466,42.2624,60635.0
2016-09-23 11:20:00,53.43,53.44,53.41,53.44,63249.0,42.2624,42.2703,42.2466,42.2703,63249.0
2016-09-23 11:25:00,53.44,53.46,53.42,53.45,58956.0,42.2703,42.2862,42.2545,42.2782,58956.0
2016-09-23 11:30:00,53.45,53.46,53.42,53.43,157809.0,42.2782,42.2862,42.2545,42.2624,157809.0
2016-09-23 11:35:00,53.43,53.44,53.39,53.39,646104.0,42.2624,42.2703,42.2308,42.2308,646104.0
2016-09-23 11:40:00,53.4,53.4,53.32,53.33,712098.0,42.2387,42.2387,42.1754,42.1833,712098.0
2016-09-23 11:45:00,53.33,53.35,53.32,53.35,177945.0,42.1833,42.1991,42.1754,42.1991,177945.0
2016-09-23 11:50:00,53.35,53.39,53.34,53.38,73732.0,42.1991,42.2308,42.1912,42.2229,73732.0
2016-09-23 11:55:00,53.39,53.4,53.34,53.38,72114.0,42.2308,42.2387,42.1912,42.2229,72114.0
2016-09-23 12:00:00,53.38,53.42,53.37,53.41,40521.0,42.2229,42.2545,42.215,42.2466,40521.0
2016-09-23 12:05:00,53.41,53.43,53.4,53.42,45854.0,42.2466,42.2624,42.2387,42.2545,45854.0
2016-09-23 12:10:00,53.42,53.43,53.41,53.41,34393.0,42.2545,42.2624,42.2466,42.2466,34393.0
2016-09-23 12:15:00,53.41,53.43,53.4,53.42,59882.0,42.2466,42.2624,42.2387,42.2545,59882.0
2016-09-23 12:20:00,53.42,53.44,53.41,53.42,71239.0,42.2545,42.2703,42.2466,42.2545,71239.0
2016-09-23 12:25:00,53.43,53.44,53.42,53.44,16725.0,42.2624,42.2703,42.2545,42.2703,16725.0
2016-09-23 12:30:00,53.44,53.46,53.43,53.45,45021.0,42.2703,42.2862,42.2624,42.2782,45021.0
2016-09-23 12:35:00,53.45,53.46,53.43,53.46,96558.0,42.2782,42.2862,42.2624,42.2862,96558.0
2016-09-23 12:40:00,53.46,53.48,53.45,53.48,38903.0,42.2862,42.302,42.2782,42.302,38903.0
2016-09-23 12:45:00,53.48,53.48,53.45,53.46,44486.0,42.302,42.302,42.2782,42.2862,44486.0
2016-09-23 12:50:00,53.46,53.5,53.46,53.5,41427.0,42.2862,42.3178,42.2862,42.3178,41427.0
2016-09-23 12:55:00,53.49,53.49,53.47,53.49,44727.0,42.3099,42.3099,42.2941,42.3099,44727.0
2016-09-23 13:00:00,53.49,53.49,53.45,53.48,103078.0,42.3099,42.3099,42.2782,42.302,103078.0
2016-09-23 13:05:00,53.48,53.48,53.46,53.47,34305.0,42.302,42.302,42.2862,42.2941,34305.0
2016-09-23 13:10:00,53.48,53.48,53.44,53.45,52517.0,42.302,42.302,42.2703,42.2782,52517.0
2016-09-23 13:15:00,53.46,53.46,53.43,53.46,271694.0,42.2862,42.2862,42.2624,42.2862,271694.0
2016-09-23 13:20:00,53.45,53.49,53.43,53.44,687817.0,42.2782,42.3099,42.2624,42.2703,687817.0
2016-09-23 13:25:00,53.44,53.44,53.42,53.43,64418.0,42.2703,42.2703,42.2545,42.2624,64418.0
2016-09-23 13:30:00,53.43,53.43,53.41,53.41,29692.0,42.2624,42.2624,42.2466,42.2466,29692.0
2016-09-23 13:35:00,53.41,53.43,53.4,53.41,118376.0,42.2466,42.2624,42.2387,42.2466,118376.0
2016-09-23 13:40:00,53.4,53.41,53.38,53.4,81887.0,42.2387,42.2466,42.2229,42.2387,81887.0
2016-09-23 13:45:00,53.4,53.4,53.35,53.36,292021.0,42.2387,42.2387,42.1991,42.2071,292021.0
2016-09-23 13:50:00,53.36,53.37,53.32,53.36,190387.0,42.2071,42.215,42.1754,42.2071,190387.0
2016-09-23 13:55:00,53.35,53.41,53.34,53.37,100811.0,42.1991,42.2466,42.1912,42.215,100811.0
2016-09-23 14:00:00,53.37,53.4,53.36,53.4,40008.0,42.215,42.2387,42.2071,42.2387,40008.0
2016-09-23 14:05:00,53.39,53.41,53.39,53.39,73467.0,42.2308,42.2466,42.2308,42.2308,73467.0
2016-09-23 14:10:00,53.4,53.43,53.38,53.43,35384.0,42.2387,42.2624,42.2229,42.2624,35384.0
2016-09-23 14:15:00,53.43,53.43,53.39,53.4,91187.0,42.2624,42.2624,42.2308,42.2387,91187.0
2016-09-23 14:20:00,53.4,53.4,53.36,53.39,127864.0,42.2387,42.2387,42.2071,42.2308,127864.0
2016-09-23 14:25:00,53.39,53.41,53.38,53.4,31128.0,42.2308,42.2466,42.2229,42.2387,31128.0
2016-09-23 14:30:00,53.39,53.4,53.38,53.39,82509.0,42.2308,42.2387,42.2229,42.2308,82509.0
2016-09-23 14:35:00,53.39,53.4,53.37,53.4,39457.0,42.2308,42.2387,42.215,42.2387,39457.0
2016-09-23 14:40:00,53.39,53.39,53.36,53.37,92258.0,42.2308,42.2308,42.2071,42.215,92258.0
2016-09-23 14:45:00,53.38,53.4,53.37,53.38,55995.0,42.2229,42.2387,42.215,42.2229,55995.0
2016-09-23 14:50:00,53.38,53.4,53.38,53.4,42342.0,42.2229,42.2387,42.2229,42.2387,42342.0
2016-09-23 14:55:00,53.4,53.41,53.39,53.41,52763.0,42.2387,42.2466,42.2308,42.2466,52763.0
2016-09-23 15:00:00,53.41,53.42,53.39,53.41,58577.0,42.2466,42.2545,42.2308,42.2466,58577.0
2016-09-23 15:05:00,53.41,53.44,53.4,53.42,95762.0,42.2466,42.2703,42.2387,42.2545,95762.0
2016-09-23 15:10:00,53.42,53.43,53.4,53.41,144981.0,42.2545,42.2624,42.2387,42.2466,144981.0
2016-09-23 15:15:00,53.41,53.42,53.38,53.4,165730.0,42.2466,42.2545,42.2229,42.2387,165730.0
2016-09-23 15:20:00,53.4,53.42,53.39,53.42,76644.0,42.2387,42.2545,42.2308,42.2545,76644.0
2016-09-23 15:25:00,53.42,53.47,53.41,53.47,107903.0,42.2545,42.2941,42.2466,42.2941,107903.0
2016-09-23 15:30:00,53.47,53.51,53.46,53.48,138333.0,42.2941,42.3257,42.2862,42.302,138333.0
2016-09-23 15:35:00,53.48,53.49,53.4,53.42,267960.0,42.302,42.3099,42.2387,42.2545,267960.0
2016-09-23 15:40:00,53.41,53.41,53.39,53.4,223335.0,42.2466,42.2466,42.2308,42.2387,223335.0
2016-09-23 15:45:00,53.39,53.41,53.37,53.37,254604.0,42.2308,42.2466,42.215,42.215,254604.0
2016-09-23 15:50:00,53.38,53.41,53.37,53.41,608664.0,42.2229,42.2466,42.215,42.2466,608664.0
2016-09-23 15:55:00,53.41,53.41,53.33,53.33,693220.0,42.2466,42.2466,42.1833,42.1833,693220.0
2016-09-26 09:30:00,53.2,53.22,53.03,53.03,268763.0,42.0805,42.0963,41.946,41.946,268763.0
2016-09-26 09:35:00,53.03,53.05,52.99,53.0,204683.0,41.946,41.9618,41.9144,41.9223,204683.0
2016-09-26 09:40:00,52.99,53.0,52.96,53.0,86437.0,41.9144,41.9223,41.8907,41.9223,86437.0
2016-09-26 09:45:00,53.0,53.06,52.99,53.03,173322.0,41.9223,41.9698,41.9144,41.946,173322.0
2016-09-26 09:50:00,53.03,53.04,52.98,52.98,88854.0,41.946,41.9539,41.9065,41.9065,88854.0
2016-09-26 09:55:00,52.98,53.04,52.98,53.03,81543.0,41.9065,41.9539,41.9065,41.946,81543.0
2016-09-26 10:00:00,53.03,53.05,53.01,53.03,149011.0,41.946,41.9618,41.9302,41.946,149011.0
2016-09-26 10:05:00,53.04,53.08,53.03,53.06,102273.0,41.9539,41.9856,41.946,41.9698,102273.0
2016-09-26 10:10:00,53.05,53.08,53.03,53.08,95447.0,41.9618,41.9856,41.946,41.9856,95447.0
2016-09-26 10:15:00,53.08,53.09,53.05,53.08,248650.0,41.9856,41.9935,41.9618,41.9856,248650.0
2016-09-26 10:20:00,53.08,53.08,53.02,53.02,188737.0,41.9856,41.9856,41.9381,41.9381,188737.0
2016-09-26 10:25:00,53.03,53.03,52.99,53.01,89649.0,41.946,41.946,41.9144,41.9302,89649.0
2016-09-26 10:30:00,53.01,53.03,53.0,53.01,64147.0,41.9302,41.946,41.9223,41.9302,64147.0
2016-09-26 10:35:00,53.01,53.06,53.0,53.03,61717.0,41.9302,41.9698,41.9223,41.946,61717.0
2016-09-26 10:40:00,53.03,53.04,53.0,53.04,44018.0,41.946,41.9539,41.9223,41.9539,44018.0
2016-09-26 10:45:00,53.04,53.08,53.03,53.07,49303.0,41.9539,41.9856,41.946,41.9777,49303.0
2016-09-26 10:50:00,53.08,53.09,53.04,53.05,57673.0,41.9856,41.9935,41.9539,41.9618,57673.0
2016-09-26 10:55:00,53.06,53.08,53.03,53.04,55029.0,41.9698,41.9856,41.946,41.9539,55029.0
2016-09-26 11:00:00,53.05,53.07,53.0,53.01,50915.0,41.9618,41.9777,41.9223,41.9302,50915.0
2016-09-26 11:05:00,53.01,53.03,53.0,53.02,56280.0,41.9302,41.946,41.9223,41.9381,56280.0
2016-09-26 11:10:00,53.02,53.03,52.97,52.97,68236.0,41.9381,41.946,41.8986,41.8986,68236.0
2016-09-26 11:15:00,52.98,52.99,52.96,52.99,72007.0,41.9065,41.9144,41.8907,41.9144,72007.0
2016-09-26 11:20:00,52.99,53.02,52.95,52.96,70796.0,41.9144,41.9381,41.8827,41.8907,70796.0
2016-09-26 11:25:00,52.97,52.99,52.95,52.95,154975.0,41.8986,41.9144,41.8827,41.8827,154975.0
2016-09-26 11:30:00,52.96,52.97,52.91,52.93,81328.0,41.8907,41.8986,41.8511,41.8669,81328.0
2016-09-26 11:35:00,52.93,52.96,52.92,52.95,527152.0,41.8669,41.8907,41.859,41.8827,527152.0
2016-09-26 11:40:00,52.95,52.96,52.91,52.92,125125.0,41.8827,41.8907,41.8511,41.859,125125.0
2016-09-26 11:45:00,52.92,52.93,52.9,52.9,94844.0,41.859,41.8669,41.8432,41.8432,94844.0
2016-09-26 11:50:00,52.91,52.92,52.87,52.88,167220.0,41.8511,41.859,41.8195,41.8274,167220.0
2016-09-26 11:55:00,52.89,52.9,52.88,52.89,220800.0,41.8353,41.8432,41.8274,41.8353,220800.0
2016-09-26 12:00:00,52.89,52.91,52.88,52.89,73243.0,41.8353,41.8511,41.8274,41.8353,73243.0
2016-09-26 12:05:00,52.89,52.94,52.88,52.93,77037.0,41.8353,41.8748,41.8274,41.8669,77037.0
2016-09-26 12:10:00,52.92,52.95,52.91,52.94,77270.0,41.859,41.8827,41.8511,41.8748,77270.0
2016-09-26 12:15:00,52.95,52.96,52.92,52.93,51380.0,41.8827,41.8907,41.859,41.8669,51380.0
2016-09-26 12:20:00,52.93,52.97,52.93,52.97,79110.0,41.8669,41.8986,41.8669,41.8986,79110.0
2016-09-26 12:25:00,52.97,52.97,52.94,52.96,47726.0,41.8986,41.8986,41.8748,41.8907,47726.0
2016-09-26 12:30:00,52.96,52.99,52.95,52.99,48612.0,41.8907,41.9144,41.8827,41.9144,48612.0
2016-09-26 12:35:00,52.98,53.02,52.98,53.01,98349.0,41.9065,41.9381,41.9065,41.9302,98349.0
2016-09-26 12:40:00,53.0,53.02,52.96,53.01,166300.0,41.9223,41.9381,41.8907,41.9302,166300.0
2016-09-26 12:45:00,53.0,53.04,53.0,53.02,115764.0,41.9223,41.9539,41.9223,41.9381,115764.0
2016-09-26 12:50:00,53.03,53.05,53.01,53.04,107305.0,41.946,41.9618,41.9302,41.9539,107305.0
2016-09-26 12:55:00,53.05,53.07,53.02,53.05,82767.0,41.9618,41.9777,41.9381,41.9618,82767.0
2016-09-26 13:00:00,53.04,53.05,53.01,53.04,124235.0,41.9539,41.9618,41.9302,41.9539,124235.0
2016-09-26 13:05:00,53.04,53.06,53.02,53.02,167503.0,41.9539,41.9698,41.9381,41.9381,167503.0
2016-09-26 13:10:00,53.02,53.03,53.01,53.02,81166.0,41.9381,41.946,41.9302,41.9381,81166.0
2016-09-26 13:15:00,53.02,53.03,53.01,53.03,78713.0,41.9381,41.946,41.9302,41.946,78713.0
2016-09-26 13:20:00,53.03,53.03,52.98,52.98,48717.0,41.946,41.946,41.9065,41.9065,48717.0
2016-09-26 13:25:00,52.98,52.99,52.95,52.96,71720.0,41.9065,41.9144,41.8827,41.8907,71720.0
2016-09-26 13:30:00,52.96,52.98,52.94,52.97,142164.0,41.8907,41.9065,41.8748,41.8986,142164.0
2016-09-26 13:35:00,52.98,52.98,52.91,52.91,102074.0,41.9065,41.9065,41.8511,41.8511,102074.0
2016-09-26 13:40:00,52.91,52.94,52.91,52.91,102434.0,41.8511,41.8748,41.8511,41.8511,102434.0
2016-09-26 13:45:00,52.91,52.93,52.91,52.91,245975.0,41.8511,41.8669,41.8511,41.8511,245975.0
2016-09-26 13:50:00,52.91,52.95,52.91,52.93,105522.0,41.8511,41.8827,41.8511,41.8669,105522.0
2016-09-26 13:55:00,52.93,52.93,52.91,52.93,91935.0,41.8669,41.8669,41.8511,41.8669,91935.0
2016-09-26 14:00:00,52.93,52.96,52.92,52.96,73641.0,41.8669,41.8907,41.859,41.8907,73641.0
2016-09-26 14:05:00,52.96,52.97,52.94,52.96,81508.0,41.8907,41.8986,41.8748,41.8907,81508.0
2016-09-26 14:10:00,52.96,52.96,52.93,52.94,43103.0,41.8907,41.8907,41.8669,41.8748,43103.0
2016-09-26 14:15:00,52.94,52.98,52.92,52.98,90368.0,41.8748,41.9065,41.859,41.9065,90368.0
2016-09-26 14:20:00,52.97,52.98,52.94,52.97,100912.0,41.8986,41.9065,41.8748,41.8986,100912.0
2016-09-26 14:25:00,52.97,52.99,52.95,52.99,69310.0,41.8986,41.9144,41.8827,41.9144,69310.0
2016-09-26 14:30:00,52.98,52.99,52.94,52.94,41849.0,41.9065,41.9144,41.8748,41.8748,41849.0
2016-09-26 14:35:00,52.95,52.96,52.9,52.91,114057.0,41.8827,41.8907,41.8432,41.8511,114057.0
2016-09-26 14:40:00,52.91,52.93,52.9,52.93,53721.0,41.8511,41.8669,41.8432,41.8669,53721.0
2016-09-26 14:45:00,52.93,52.93,52.9,52.91,66983.0,41.8669,41.8669,41.8432,41.8511,66983.0
2016-09-26 14:50:00,52.92,52.93,52.9,52.91,227099.0,41.859,41.8669,41.8432,41.8511,227099.0
2016-09-26 14:55:00,52.92,52.94,52.9,52.9,150771.0,41.859,41.8748,41.8432,41.8432,150771.0
2016-09-26 15:00:00,52.91,52.91,52.89,52.9,156530.0,41.8511,41.8511,41.8353,41.8432,156530.0
2016-09-26 15:05:00,52.89,52.95,52.89,52.93,92738.0,41.8353,41.8827,41.8353,41.8669,92738.0
2016-09-26 15:10:00,52.94,52.94,52.91,52.93,88167.0,41.8748,41.8748,41.8511,41.8669,88167.0
2016-09-26 15:15:00,52.93,52.94,52.91,52.91,111331.0,41.8669,41.8748,41.8511,41.8511,111331.0
2016-09-26 15:20:00,52.91,52.94,52.91,52.94,133101.0,41.8511,41.8748,41.8511,41.8748,133101.0
2016-09-26 15:25:00,52.94,52.97,52.93,52.96,72660.0,41.8748,41.8986,41.8669,41.8907,72660.0
2016-09-26 15:30:00,52.96,52.98,52.95,52.96,128746.0,41.8907,41.9065,41.8827,41.8907,128746.0
2016-09-26 15:35:00,52.96,52.97,52.89,52.92,236769.0,41.8907,41.8986,41.8353,41.859,236769.0
2016-09-26 15:40:00,52.92,52.94,52.88,52.9,181533.0,41.859,41.8748,41.8274,41.8432,181533.0
2016-09-26 15:45:00,52.89,52.93,52.88,52.92,279990.0,41.8353,41.8669,41.8274,41.859,279990.0
2016-09-26 15:50:00,52.91,52.93,52.89,52.9,340047.0,41.8511,41.8669,41.8353,41.8432,340047.0
2016-09-26 15:55:00,52.9,52.91,52.84,52.88,1430902.0,41.8432,41.8511,41.7957,41.8274,1430902.0
2016-09-27 09:30:00,52.89,53.04,52.86,52.93,474656.0,41.8353,41.9539,41.8116,41.8669,474656.0
2016-09-27 09:35:00,52.92,52.97,52.89,52.91,233934.0,41.859,41.8986,41.8353,41.8511,233934.0
2016-09-27 09:40:00,52.92,53.02,52.91,53.02,138904.0,41.859,41.9381,41.8511,41.9381,138904.0
2016-09-27 09:45:00,53.02,53.02,52.96,52.96,105696.0,41.9381,41.9381,41.8907,41.8907,105696.0
2016-09-27 09:50:00,52.95,53.03,52.93,52.98,132534.0,41.8827,41.946,41.8669,41.9065,132534.0
2016-09-27 09:55:00,52.98,52.99,52.96,52.99,88829.0,41.9065,41.9144,41.8907,41.9144,88829.0
2016-09-27 10:00:00,52.98,53.04,52.96,53.02,337918.0,41.9065,41.9539,41.8907,41.9381,337918.0
2016-09-27 10:05:00,53.02,53.03,53.0,53.02,133779.0,41.9381,41.946,41.9223,41.9381,133779.0
2016-09-27 10:10:00,53.02,53.02,52.96,52.96,51219.0,41.9381,41.9381,41.8907,41.8907,51219.0
2016-09-27 10:15:00,52.96,53.03,52.95,53.02,96413.0,41.8907,41.946,41.8827,41.9381,96413.0
2016-09-27 10:20:00,53.03,53.05,53.01,53.04,130160.0,41.946,41.9618,41.9302,41.9539,130160.0
2016-09-27 10:25:00,53.04,53.08,53.02,53.08,142001.0,41.9539,41.9856,41.9381,41.9856,142001.0
2016-09-27 10:30:00,53.09,53.09,53.01,53.02,137052.0,41.9935,41.9935,41.9302,41.9381,137052.0
2016-09-27 10:35:00,53.02,53.03,52.99,53.0,53617.0,41.9381,41.946,41.9144,41.9223,53617.0
2016-09-27 10:40:00,53.0,53.01,52.98,53.0,222632.0,41.9223,41.9302,41.9065,41.9223,222632.0
2016-09-27 10:45:00,52.99,53.02,52.98,52.98,91029.0,41.9144,41.9381,41.9065,41.9065,91029.0
2016-09-27 10:50:00,52.98,53.0,52.97,52.98,36658.0,41.9065,41.9223,41.8986,41.9065,36658.0
2016-09-27 10:55:00,52.97,52.98,52.89,52.91,112147.0,41.8986,41.9065,41.8353,41.8511,112147.0
2016-09-27 11:00:00,52.92,52.97,52.92,52.95,53474.0,41.859,41.8986,41.859,41.8827,53474.0
2016-09-27 11:05:00,52.96,52.96,52.91,52.93,32738.0,41.8907,41.8907,41.8511,41.8669,32738.0
2016-09-27 11:10:00,52.94,52.97,52.93,52.95,159486.0,41.8748,41.8986,41.8669,41.8827,159486.0
2016-09-27 11:15:00,52.95,52.95,52.93,52.94,80074.0,41.8827,41.8827,41.8669,41.8748,80074.0
2016-09-27 11:20:00,52.95,52.97,52.93,52.95,771051.0,41.8827,41.8986,41.8669,41.8827,771051.0
2016-09-27 11:25:00,52.95,53.02,52.94,53.0,171427.0,41.8827,41.9381,41.8748,41.9223,171427.0
2016-09-27 11:30:00,53.01,53.05,53.0,53.04,233491.0,41.9302,41.9618,41.9223,41.9539,233491.0
2016-09-27 11:35:00,53.04,53.06,53.03,53.06,126820.0,41.9539,41.9698,41.946,41.9698,126820.0
2016-09-27 11:40:00,53.05,53.06,53.04,53.05,417040.0,41.9618,41.9698,41.9539,41.9618,417040.0
2016-09-27 11:45:00,53.05,53.06,53.02,53.04,204869.0,41.9618,41.9698,41.9381,41.9539,204869.0
2016-09-27 11:50:00,53.03,53.07,53.03,53.05,195381.0,41.946,41.9777,41.946,41.9618,195381.0
2016-09-27 11:55:00,53.05,53.09,53.04,53.08,71577.0,41.9618,41.9935,41.9539,41.9856,71577.0
2016-09-27 12:00:00,53.08,53.1,53.07,53.09,36048.0,41.9856,42.0014,41.9777,41.9935,36048.0
2016-09-27 12:05:00,53.1,53.11,53.07,53.09,315568.0,42.0014,42.0093,41.9777,41.9935,315568.0
2016-09-27 12:10:00,53.09,53.1,53.07,53.07,48255.0,41.9935,42.0014,41.9777,41.9777,48255.0
2016-09-27 12:15:00,53.07,53.1,53.06,53.09,94008.0,41.9777,42.0014,41.9698,41.9935,94008.0
2016-09-27 12:20:00,53.09,53.26,53.09,53.25,635986.0,41.9935,42.128,41.9935,42.12,635986.0
2016-09-27 12:25:00,53.25,53.26,53.19,53.19,46533.0,42.12,42.128,42.0726,42.0726,46533.0
2016-09-27 12:30:00,53.2,53.21,53.16,53.18,64345.0,42.0805,42.0884,42.0489,42.0647,64345.0
2016-09-27 12:35:00,53.18,53.18,53.14,53.16,51076.0,42.0647,42.0647,42.033,42.0489,51076.0
2016-09-27 12:40:00,53.16,53.18,53.15,53.17,77812.0,42.0489,42.0647,42.0409,42.0568,77812.0
2016-09-27 12:45:00,53.18,53.18,53.13,53.15,33750.0,42.0647,42.0647,42.0251,42.0409,33750.0
2016-09-27 12:50:00,53.14,53.17,53.13,53.16,48269.0,42.033,42.0568,42.0251,42.0489,48269.0
2016-09-27 12:55:00,53.16,53.19,53.16,53.19,67391.0,42.0489,42.0726,42.0489,42.0726,67391.0
2016-09-27 13:00:00,53.18,53.22,53.18,53.2,54495.0,42.0647,42.0963,42.0647,42.0805,54495.0
2016-09-27 13:05:00,53.2,53.2,53.16,53.17,18315.0,42.0805,42.0805,42.0489,42.0568,18315.0
2016-09-27 13:10:00,53.17,53.18,53.15,53.16,30068.0,42.0568,42.0647,42.0409,42.0489,30068.0
2016-09-27 13:15:00,53.16,53.18,53.15,53.16,47156.0,42.0489,42.0647,42.0409,42.0489,47156.0
2016-09-27 13:20:00,53.17,53.19,53.16,53.19,21259.0,42.0568,42.0726,42.0489,42.0726,21259.0
2016-09-27 13:25:00,53.18,53.21,53.17,53.21,83147.0,42.0647,42.0884,42.0568,42.0884,83147.0
2016-09-27 13:30:00,53.21,53.23,53.2,53.2,131164.0,42.0884,42.1042,42.0805,42.0805,131164.0
2016-09-27 13:35:00,53.21,53.21,53.18,53.2,81219.0,42.0884,42.0884,42.0647,42.0805,81219.0
2016-09-27 13:40:00,53.2,53.2,53.17,53.19,76733.0,42.0805,42.0805,42.0568,42.0726,76733.0
2016-09-27 13:45:00,53.18,53.19,53.15,53.15,23793.0,42.0647,42.0726,42.0409,42.0409,23793.0
2016-09-27 13:50:00,53.15,53.18,53.15,53.16,65527.0,42.0409,42.0647,42.0409,42.0489,65527.0
2016-09-27 13:55:00,53.16,53.17,53.13,53.15,52604.0,42.0489,42.0568,42.0251,42.0409,52604.0
2016-09-27 14:00:00,53.15,53.15,53.12,53.13,40148.0,42.0409,42.0409,42.0172,42.0251,40148.0
2016-09-27 14:05:00,53.13,53.13,53.09,53.1,68403.0,42.0251,42.0251,41.9935,42.0014,68403.0
2016-09-27 14:10:00,53.1,53.14,53.09,53.13,34218.0,42.0014,42.033,41.9935,42.0251,34218.0
2016-09-27 14:15:00,53.13,53.15,53.12,53.14,76429.0,42.0251,42.0409,42.0172,42.033,76429.0
2016-09-27 14:20:00,53.15,53.15,53.12,53.13,468099.0,42.0409,42.0409,42.0172,42.0251,468099.0
2016-09-27 14:25:00,53.13,53.14,53.12,53.13,195554.0,42.0251,42.033,42.0172,42.0251,195554.0
2016-09-27 14:30:00,53.13,53.13,53.1,53.12,133685.0,42.0251,42.0251,42.0014,42.0172,133685.0
2016-09-27 14:35:00,53.13,53.13,53.11,53.12,18554.0,42.0251,42.0251,42.0093,42.0172,18554.0
2016-09-27 14:40:00,53.11,53.12,53.09,53.09,90507.0,42.0093,42.0172,41.9935,41.9935,90507.0
2016-09-27 14:45:00,53.09,53.11,53.08,53.08,83821.0,41.9935,42.0093,41.9856,41.9856,83821.0
2016-09-27 14:50:00,53.08,53.1,53.07,53.09,126117.0,41.9856,42.0014,41.9777,41.9935,126117.0
2016-09-27 14:55:00,53.09,53.1,53.08,53.1,37325.0,41.9935,42.0014,41.9856,42.0014,37325.0
2016-09-27 15:00:00,53.09,53.11,53.08,53.11,164447.0,41.9935,42.0093,41.9856,42.0093,164447.0
2016-09-27 15:05:00,53.1,53.13,53.1,53.12,56261.0,42.0014,42.0251,42.0014,42.0172,56261.0
2016-09-27 15:10:00,53.12,53.12,53.08,53.09,96876.0,42.0172,42.0172,41.9856,41.9935,96876.0
2016-09-27 15:15:00,53.08,53.11,53.08,53.09,51527.0,41.9856,42.0093,41.9856,41.9935,51527.0
2016-09-27 15:20:00,53.09,53.1,53.04,53.05,87164.0,41.9935,42.0014,41.9539,41.9618,87164.0
2016-09-27 15:25:00,53.05,53.08,53.05,53.08,81299.0,41.9618,41.9856,41.9618,41.9856,81299.0
2016-09-27 15:30:00,53.08,53.08,53.04,53.05,245999.0,41.9856,41.9856,41.9539,41.9618,245999.0
2016-09-27 15:35:00,53.06,53.09,53.05,53.09,102373.0,41.9698,41.9935,41.9618,41.9935,102373.0
2016-09-27 15:40:00,53.09,53.11,53.08,53.11,158018.0,41.9935,42.0093,41.9856,42.0093,158018.0
2016-09-27 15:45:00,53.11,53.11,53.07,53.09,252726.0,42.0093,42.0093,41.9777,41.9935,252726.0
2016-09-27 15:50:00,53.08,53.1,53.08,53.1,167222.0,41.9856,42.0014,41.9856,42.0014,167222.0
2016-09-27 15:55:00,53.1,53.12,53.09,53.12,461469.0,42.0014,42.0172,41.9935,42.0172,461469.0
2016-09-28 09:30:00,53.22,53.31,53.19,53.29,266508.0,42.0963,42.1675,42.0726,42.1517,266508.0
2016-09-28 09:35:00,53.29,53.32,53.25,53.25,126839.0,42.1517,42.1754,42.12,42.12,126839.0
2016-09-28 09:40:00,53.24,53.24,53.18,53.2,162265.0,42.1121,42.1121,42.0647,42.0805,162265.0
2016-09-28 09:45:00,53.2,53.23,53.17,53.23,377119.0,42.0805,42.1042,42.0568,42.1042,377119.0
2016-09-28 09:50:00,53.22,53.23,53.19,53.22,132588.0,42.0963,42.1042,42.0726,42.0963,132588.0
2016-09-28 09:55:00,53.21,53.21,53.14,53.15,111755.0,42.0884,42.0884,42.033,42.0409,111755.0
2016-09-28 10:00:00,53.15,53.15,53.11,53.15,101584.0,42.0409,42.0409,42.0093,42.0409,101584.0
2016-09-28 10:05:00,53.14,53.14,53.07,53.13,61679.0,42.033,42.033,41.9777,42.0251,61679.0
2016-09-28 10:10:00,53.13,53.13,53.06,53.11,127823.0,42.0251,42.0251,41.9698,42.0093,127823.0
2016-09-28 10:15:00,53.11,53.13,53.1,53.13,220266.0,42.0093,42.0251,42.0014,42.0251,220266.0
2016-09-28 10:20:00,53.12,53.15,53.12,53.14,98357.0,42.0172,42.0409,42.0172,42.033,98357.0
2016-09-28 10:25:00,53.14,53.17,53.13,53.15,48879.0,42.033,42.0568,42.0251,42.0409,48879.0
2016-09-28 10:30:00,53.14,53.16,53.12,53.16,111786.0,42.033,42.0489,42.0172,42.0489,111786.0
2016-09-28 10:35:00,53.16,53.17,53.12,53.13,114726.0,42.0489,42.0568,42.0172,42.0251,114726.0
2016-09-28 10:40:00,53.12,53.15,53.12,53.13,40743.0,42.0172,42.0409,42.0172,42.0251,40743.0
2016-09-28 10:45:00,53.13,53.16,53.09,53.1,76034.0,42.0251,42.0489,41.9935,42.0014,76034.0
2016-09-28 10:50:00,53.1,53.1,53.06,53.09,100342.0,42.0014,42.0014,41.9698,41.9935,100342.0
2016-09-28 10:55:00,53.1,53.13,53.1,53.11,62158.0,42.0014,42.0251,42.0014,42.0093,62158.0
2016-09-28 11:00:00,53.1,53.12,53.06,53.07,84279.0,42.0014,42.0172,41.9698,41.9777,84279.0
2016-09-28 11:05:00,53.06,53.11,53.06,53.1,68740.0,41.9698,42.0093,41.9698,42.0014,68740.0
2016-09-28 11:10:00,53.11,53.12,53.08,53.1,32553.0,42.0093,42.0172,41.9856,42.0014,32553.0
2016-09-28 11:15:00,53.11,53.11,53.08,53.11,44924.0,42.0093,42.0093,41.9856,42.0093,44924.0
2016-09-28 11:20:00,53.11,53.12,53.05,53.06,70388.0,42.0093,42.0172,41.9618,41.9698,70388.0
2016-09-28 11:25:00,53.05,53.08,53.04,53.07,102040.0,41.9618,41.9856,41.9539,41.9777,102040.0
2016-09-28 11:30:00,53.07,53.09,53.02,53.05,225536.0,41.9777,41.9935,41.9381,41.9618,225536.0
2016-09-28 11:35:00,53.05,53.07,53.04,53.07,109190.0,41.9618,41.9777,41.9539,41.9777,109190.0
2016-09-28 11:40:00,53.07,53.1,53.06,53.07,145818.0,41.9777,42.0014,41.9698,41.9777,145818.0
2016-09-28 11:45:00,53.08,53.1,53.07,53.1,38042.0,41.9856,42.0014,41.9777,42.0014,38042.0
2016-09-28 11:50:00,53.09,53.09,53.07,53.09,39130.0,41.9935,41.9935,41.9777,41.9935,39130.0
2016-09-28 11:55:00,53.09,53.1,53.06,53.07,49674.0,41.9935,42.0014,41.9698,41.9777,49674.0
2016-09-28 12:00:00,53.07,53.07,53.03,53.05,45105.0,41.9777,41.9777,41.946,41.9618,45105.0
2016-09-28 12:05:00,53.04,53.06,53.02,53.05,38169.0,41.9539,41.9698,41.9381,41.9618,38169.0
2016-09-28 12:10:00,53.05,53.09,53.04,53.08,24597.0,41.9618,41.9935,41.9539,41.9856,24597.0
2016-09-28 12:15:00,53.08,53.08,53.02,53.02,74781.0,41.9856,41.9856,41.9381,41.9381,74781.0
2016-09-28 12:20:00,53.03,53.04,53.01,53.02,46797.0,41.946,41.9539,41.9302,41.9381,46797.0
2016-09-28 12:25:00,53.02,53.04,53.01,53.03,29751.0,41.9381,41.9539,41.9302,41.946,29751.0
2016-09-28 12:30:00,53.03,53.04,53.0,53.01,72381.0,41.946,41.9539,41.9223,41.9302,72381.0
2016-09-28 12:35:00,53.0,53.03,53.0,53.01,37758.0,41.9223,41.946,41.9223,41.9302,37758.0
2016-09-28 12:40:00,53.01,53.02,52.99,53.01,42891.0,41.9302,41.9381,41.9144,41.9302,42891.0
2016-09-28 12:45:00,53.02,53.03,52.99,53.0,114428.0,41.9381,41.946,41.9144,41.9223,114428.0
2016-09-28 12:50:00,53.0,53.0,52.98,53.0,56719.0,41.9223,41.9223,41.9065,41.9223,56719.0
2016-09-28 12:55:00,53.0,53.01,52.97,52.98,86438.0,41.9223,41.9302,41.8986,41.9065,86438.0
2016-09-28 13:00:00,52.97,52.98,52.96,52.97,36362.0,41.8986,41.9065,41.8907,41.8986,36362.0
2016-09-28 13:05:00,52.98,52.98,52.96,52.97,38271.0,41.9065,41.9065,41.8907,41.8986,38271.0
2016-09-28 13:10:00,52.97,53.01,52.97,53.0,75695.0,41.8986,41.9302,41.8986,41.9223,75695.0
2016-09-28 13:15:00,53.0,53.02,52.99,53.01,22969.0,41.9223,41.9381,41.9144,41.9302,22969.0
2016-09-28 13:20:00,53.01,53.04,53.01,53.02,88280.0,41.9302,41.9539,41.9302,41.9381,88280.0
2016-09-28 13:25:00,53.02,53.04,53.01,53.02,27182.0,41.9381,41.9539,41.9302,41.9381,27182.0
2016-09-28 13:30:00,53.02,53.07,53.02,53.06,89168.0,41.9381,41.9777,41.9381,41.9698,89168.0
2016-09-28 13:35:00,53.05,53.07,53.04,53.05,102536.0,41.9618,41.9777,41.9539,41.9618,102536.0
2016-09-28 13:40:00,53.05,53.09,53.05,53.08,57536.0,41.9618,41.9935,41.9618,41.9856,57536.0
2016-09-28 13:45:00,53.08,53.1,53.05,53.05,87630.0,41.9856,42.0014,41.9618,41.9618,87630.0
2016-09-28 13:50:00,53.05,53.08,53.05,53.06,27404.0,41.9618,41.9856,41.9618,41.9698,27404.0
2016-09-28 13:55:00,53.05,53.07,53.05,53.06,58707.0,41.9618,41.9777,41.9618,41.9698,58707.0
2016-09-28 14:00:00,53.06,53.06,53.03,53.05,104617.0,41.9698,41.9698,41.946,41.9618,104617.0
2016-09-28 14:05:00,53.05,53.06,53.02,53.03,94523.0,41.9618,41.9698,41.9381,41.946,94523.0
2016-09-28 14:10:00,53.04,53.12,53.03,53.1,162499.0,41.9539,42.0172,41.946,42.0014,162499.0
2016-09-28 14:15:00,53.1,53.16,53.1,53.15,112120.0,42.0014,42.0489,42.0014,42.0409,112120.0
2016-09-28 14:20:00,53.15,53.15,53.1,53.1,47749.0,42.0409,42.0409,42.0014,42.0014,47749.0
2016-09-28 14:25:00,53.11,53.15,53.09,53.11,257432.0,42.0093,42.0409,41.9935,42.0093,257432.0
2016-09-28 14:30:00,53.1,53.13,53.09,53.1,81770.0,42.0014,42.0251,41.9935,42.0014,81770.0
2016-09-28 14:35:00,53.11,53.13,53.07,53.1,75582.0,42.0093,42.0251,41.9777,42.0014,75582.0
2016-09-28 14:40:00,53.1,53.12,53.07,53.1,255891.0,42.0014,42.0172,41.9777,42.0014,255891.0
2016-09-28 14:45:00,53.09,53.14,53.08,53.13,79154.0,41.9935,42.033,41.9856,42.0251,79154.0
2016-09-28 14:50:00,53.13,53.15,53.12,53.14,56486.0,42.0251,42.0409,42.0172,42.033,56486.0
2016-09-28 14:55:00,53.14,53.15,53.12,53.14,164048.0,42.033,42.0409,42.0172,42.033,164048.0
2016-09-28 15:00:00,53.14,53.14,53.1,53.12,51301.0,42.033,42.033,42.0014,42.0172,51301.0
2016-09-28 15:05:00,53.12,53.12,53.06,53.08,112492.0,42.0172,42.0172,41.9698,41.9856,112492.0
2016-09-28 15:10:00,53.08,53.08,53.05,53.08,195242.0,41.9856,41.9856,41.9618,41.9856,195242.0
2016-09-28 15:15:00,53.08,53.1,53.07,53.08,56024.0,41.9856,42.0014,41.9777,41.9856,56024.0
2016-09-28 15:20:00,53.08,53.11,53.07,53.09,87458.0,41.9856,42.0093,41.9777,41.9935,87458.0
2016-09-28 15:25:00,53.09,53.1,53.05,53.06,153868.0,41.9935,42.0014,41.9618,41.9698,153868.0
2016-09-28 15:30:00,53.07,53.08,53.05,53.07,311076.0,41.9777,41.9856,41.9618,41.9777,311076.0
2016-09-28 15:35:00,53.07,53.09,53.06,53.09,155609.0,41.9777,41.9935,41.9698,41.9935,155609.0
2016-09-28 15:40:00,53.08,53.15,53.08,53.15,242030.0,41.9856,42.0409,41.9856,42.0409,242030.0
2016-09-28 15:45:00,53.15,53.18,53.14,53.17,145438.0,42.0409,42.0647,42.033,42.0568,145438.0
2016-09-28 15:50:00,53.16,53.2,53.16,53.2,380507.0,42.0489,42.0805,42.0489,42.0805,380507.0
2016-09-28 15:55:00,53.2,53.22,53.16,53.21,687695.0,42.0805,42.0963,42.0489,42.0884,687695.0
2016-09-29 09:30:00,53.17,53.19,53.05,53.06,432924.0,42.0568,42.0726,41.9618,41.9698,432924.0
2016-09-29 09:35:00,53.05,53.07,53.02,53.05,176124.0,41.9618,41.9777,41.9381,41.9618,176124.0
2016-09-29 09:40:00,53.06,53.1,53.02,53.1,304846.0,41.9698,42.0014,41.9381,42.0014,304846.0
2016-09-29 09:45:00,53.1,53.11,53.06,53.11,91835.0,42.0014,42.0093,41.9698,42.0093,91835.0
2016-09-29 09:50:00,53.11,53.16,53.11,53.12,430091.0,42.0093,42.0489,42.0093,42.0172,430091.0
2016-09-29 09:55:00,53.12,53.12,53.08,53.08,164546.0,42.0172,42.0172,41.9856,41.9856,164546.0
2016-09-29 10:00:00,53.08,53.18,53.08,53.17,125485.0,41.9856,42.0647,41.9856,42.0568,125485.0
2016-09-29 10:05:00,53.18,53.19,53.12,53.12,111852.0,42.0647,42.0726,42.0172,42.0172,111852.0
2016-09-29 10:10:00,53.13,53.16,53.11,53.12,326489.0,42.0251,42.0489,42.0093,42.0172,326489.0
2016-09-29 10:15:00,53.12,53.2,53.09,53.19,178668.0,42.0172,42.0805,41.9935,42.0726,178668.0
2016-09-29 10:20:00,53.2,53.2,53.12,53.14,174180.0,42.0805,42.0805,42.0172,42.033,174180.0
2016-09-29 10:25:00,53.14,53.15,53.1,53.11,77170.0,42.033,42.0409,42.0014,42.0093,77170.0
2016-09-29 10:30:00,53.11,53.18,53.1,53.16,115178.0,42.0093,42.0647,42.0014,42.0489,115178.0
2016-09-29 10:35:00,53.17,53.17,53.13,53.14,92499.0,42.0568,42.0568,42.0251,42.033,92499.0
2016-09-29 10:40:00,53.15,53.15,53.07,53.07,80565.0,42.0409,42.0409,41.9777,41.9777,80565.0
2016-09-29 10:45:00,53.07,53.07,53.01,53.02,24089.0,41.9777,41.9777,41.9302,41.9381,24089.0
2016-09-29 10:50:00,53.02,53.05,53.01,53.03,89490.0,41.9381,41.9618,41.9302,41.946,89490.0
2016-09-29 10:55:00,53.03,53.06,52.97,52.98,65036.0,41.946,41.9698,41.8986,41.9065,65036.0
2016-09-29 11:00:00,52.99,52.99,52.92,52.93,212003.0,41.9144,41.9144,41.859,41.8669,212003.0
2016-09-29 11:05:00,52.93,52.97,52.92,52.97,87386.0,41.8669,41.8986,41.859,41.8986,87386.0
2016-09-29 11:10:00,52.97,52.98,52.95,52.97,99902.0,41.8986,41.9065,41.8827,41.8986,99902.0
2016-09-29 11:15:00,52.97,52.97,52.93,52.95,96735.0,41.8986,41.8986,41.8669,41.8827,96735.0
2016-09-29 11:20:00,52.95,52.98,52.94,52.97,50981.0,41.8827,41.9065,41.8748,41.8986,50981.0
2016-09-29 11:25:00,52.97,53.06,52.96,53.05,130384.0,41.8986,41.9698,41.8907,41.9618,130384.0
2016-09-29 11:30:00,53.05,53.06,53.03,53.03,144951.0,41.9618,41.9698,41.946,41.946,144951.0
2016-09-29 11:35:00,53.04,53.06,53.01,53.01,308790.0,41.9539,41.9698,41.9302,41.9302,308790.0
2016-09-29 11:40:00,53.01,53.04,53.01,53.03,95164.0,41.9302,41.9539,41.9302,41.946,95164.0
2016-09-29 11:45:00,53.04,53.05,53.0,53.05,68413.0,41.9539,41.9618,41.9223,41.9618,68413.0
2016-09-29 11:50:00,53.04,53.05,52.99,53.0,101078.0,41.9539,41.9618,41.9144,41.9223,101078.0
2016-09-29 11:55:00,53.0,53.01,52.98,52.99,61773.0,41.9223,41.9302,41.9065,41.9144,61773.0
2016-09-29 12:00:00,52.98,52.99,52.95,52.96,80251.0,41.9065,41.9144,41.8827,41.8907,80251.0
2016-09-29 12:05:00,52.96,53.05,52.96,53.04,569706.0,41.8907,41.9618,41.8907,41.9539,569706.0
2016-09-29 12:10:00,53.04,53.05,53.0,53.02,110152.0,41.9539,41.9618,41.9223,41.9381,110152.0
2016-09-29 12:15:00,53.03,53.03,52.99,53.02,62097.0,41.946,41.946,41.9144,41.9381,62097.0
2016-09-29 12:20:00,53.02,53.02,53.0,53.02,49755.0,41.9381,41.9381,41.9223,41.9381,49755.0
2016-09-29 12:25:00,53.02,53.05,53.0,53.01,298142.0,41.9381,41.9618,41.9223,41.9302,298142.0
2016-09-29 12:30:00,53.01,53.01,52.96,52.97,153340.0,41.9302,41.9302,41.8907,41.8986,153340.0
2016-09-29 12:35:00,52.97,52.97,52.93,52.94,142285.0,41.8986,41.8986,41.8669,41.8748,142285.0
2016-09-29 12:40:00,52.94,52.94,52.88,52.9,110192.0,41.8748,41.8748,41.8274,41.8432,110192.0
2016-09-29 12:45:00,52.9,52.91,52.81,52.82,93886.0,41.8432,41.8511,41.772,41.7799,93886.0
2016-09-29 12:50:00,52.82,52.82,52.71,52.76,240447.0,41.7799,41.7799,41.6929,41.7325,240447.0
2016-09-29 12:55:00,52.75,52.8,52.72,52.8,167418.0,41.7246,41.7641,41.7008,41.7641,167418.0
2016-09-29 13:00:00,52.8,52.81,52.71,52.78,476281.0,41.7641,41.772,41.6929,41.7483,476281.0
2016-09-29 13:05:00,52.78,52.87,52.76,52.86,437948.0,41.7483,41.8195,41.7325,41.8116,437948.0
2016-09-29 13:10:00,52.86,52.93,52.78,52.79,343416.0,41.8116,41.8669,41.7483,41.7562,343416.0
2016-09-29 13:15:00,52.79,52.83,52.75,52.75,175629.0,41.7562,41.7878,41.7246,41.7246,175629.0
2016-09-29 13:20:00,52.75,52.8,52.71,52.79,160289.0,41.7246,41.7641,41.6929,41.7562,160289.0
2016-09-29 13:25:00,52.79,52.8,52.75,52.78,115463.0,41.7562,41.7641,41.7246,41.7483,115463.0
2016-09-29 13:30:00,52.77,52.83,52.75,52.82,83221.0,41.7404,41.7878,41.7246,41.7799,83221.0
2016-09-29 13:35:00,52.82,52.83,52.73,52.74,127098.0,41.7799,41.7878,41.7087,41.7166,127098.0
2016-09-29 13:40:00,52.74,52.74,52.69,52.72,245249.0,41.7166,41.7166,41.6771,41.7008,245249.0
2016-09-29 13:45:00,52.73,52.73,52.67,52.71,179201.0,41.7087,41.7087,41.6613,41.6929,179201.0
2016-09-29 13:50:00,52.71,52.73,52.67,52.68,71749.0,41.6929,41.7087,41.6613,41.6692,71749.0
2016-09-29 13:55:00,52.68,52.7,52.65,52.69,166311.0,41.6692,41.685,41.6455,41.6771,166311.0
2016-09-29 14:00:00,52.68,52.69,52.64,52.69,91754.0,41.6692,41.6771,41.6375,41.6771,91754.0
2016-09-29 14:05:00,52.69,52.72,52.68,52.71,134503.0,41.6771,41.7008,41.6692,41.6929,134503.0
2016-09-29 14:10:00,52.71,52.73,52.67,52.71,213229.0,41.6929,41.7087,41.6613,41.6929,213229.0
2016-09-29 14:15:00,52.71,52.77,52.71,52.74,79001.0,41.6929,41.7404,41.6929,41.7166,79001.0
2016-09-29 14:20:00,52.75,52.81,52.74,52.81,97281.0,41.7246,41.772,41.7166,41.772,97281.0
2016-09-29 14:25:00,52.82,52.86,52.79,52.85,437176.0,41.7799,41.8116,41.7562,41.8036,437176.0
2016-09-29 14:30:00,52.85,52.88,52.83,52.87,117929.0,41.8036,41.8274,41.7878,41.8195,117929.0
2016-09-29 14:35:00,52.88,52.91,52.85,52.87,112679.0,41.8274,41.8511,41.8036,41.8195,112679.0
2016-09-29 14:40:00,52.87,52.89,52.82,52.83,152066.0,41.8195,41.8353,41.7799,41.7878,152066.0
2016-09-29 14:45:00,52.83,52.88,52.82,52.86,79743.0,41.7878,41.8274,41.7799,41.8116,79743.0
2016-09-29 14:50:00,52.87,52.87,52.83,52.83,67141.0,41.8195,41.8195,41.7878,41.7878,67141.0
2016-09-29 14:55:00,52.84,52.88,52.79,52.82,198210.0,41.7957,41.8274,41.7562,41.7799,198210.0
2016-09-29 15:00:00,52.81,52.83,52.76,52.78,98656.0,41.772,41.7878,41.7325,41.7483,98656.0
2016-09-29 15:05:00,52.77,52.8,52.76,52.79,141323.0,41.7404,41.7641,41.7325,41.7562,141323.0
2016-09-29 15:10:00,52.79,52.83,52.76,52.8,154315.0,41.7562,41.7878,41.7325,41.7641,154315.0
2016-09-29 15:15:00,52.8,52.81,52.75,52.77,151021.0,41.7641,41.772,41.7246,41.7404,151021.0
2016-09-29 15:20:00,52.76,52.8,52.74,52.74,234766.0,41.7325,41.7641,41.7166,41.7166,234766.0
2016-09-29 15:25:00,52.75,52.82,52.7,52.82,262870.0,41.7246,41.7799,41.685,41.7799,262870.0
2016-09-29 15:30:00,52.81,52.87,52.77,52.85,303502.0,41.772,41.8195,41.7404,41.8036,303502.0
2016-09-29 15:35:00,52.85,52.87,52.83,52.87,295480.0,41.8036,41.8195,41.7878,41.8195,295480.0
2016-09-29 15:40:00,52.87,52.89,52.78,52.83,228081.0,41.8195,41.8353,41.7483,41.7878,228081.0
2016-09-29 15:45:00,52.82,52.82,52.78,52.79,345694.0,41.7799,41.7799,41.7483,41.7562,345694.0
2016-09-29 15:50:00,52.78,52.78,52.73,52.76,220089.0,41.7483,41.7483,41.7087,41.7325,220089.0
2016-09-29 15:55:00,52.76,52.76,52.69,52.7,744152.0,41.7325,41.7325,41.6771,41.685,744152.0
2016-09-30 09:30:00,52.91,53.14,52.91,53.01,416614.0,41.8511,42.033,41.8511,41.9302,416614.0
2016-09-30 09:35:00,53.02,53.09,53.01,53.07,235853.0,41.9381,41.9935,41.9302,41.9777,235853.0
2016-09-30 09:40:00,53.08,53.17,53.07,53.13,297586.0,41.9856,42.0568,41.9777,42.0251,297586.0
2016-09-30 09:45:00,53.13,53.16,53.06,53.12,180308.0,42.0251,42.0489,41.9698,42.0172,180308.0
2016-09-30 09:50:00,53.11,53.12,53.04,53.05,120084.0,42.0093,42.0172,41.9539,41.9618,120084.0
2016-09-30 09:55:00,53.05,53.11,53.02,53.02,255231.0,41.9618,42.0093,41.9381,41.9381,255231.0
2016-09-30 10:00:00,53.02,53.13,53.01,53.12,237900.0,41.9381,42.0251,41.9302,42.0172,237900.0
2016-09-30 10:05:00,53.13,53.17,53.1,53.16,201931.0,42.0251,42.0568,42.0014,42.0489,201931.0
2016-09-30 10:10:00,53.16,53.21,53.15,53.21,201285.0,42.0489,42.0884,42.0409,42.0884,201285.0
2016-09-30 10:15:00,53.21,53.22,53.16,53.16,275007.0,42.0884,42.0963,42.0489,42.0489,275007.0
2016-09-30 10:20:00,53.17,53.2,53.15,53.19,189382.0,42.0568,42.0805,42.0409,42.0726,189382.0
2016-09-30 10:25:00,53.19,53.25,53.18,53.23,93733.0,42.0726,42.12,42.0647,42.1042,93733.0
2016-09-30 10:30:00,53.24,53.28,53.21,53.21,285697.0,42.1121,42.1438,42.0884,42.0884,285697.0
2016-09-30 10:35:00,53.21,53.23,53.14,53.16,134879.0,42.0884,42.1042,42.033,42.0489,134879.0
2016-09-30 10:40:00,53.16,53.18,53.1,53.14,121760.0,42.0489,42.0647,42.0014,42.033,121760.0
2016-09-30 10:45:00,53.13,53.14,53.1,53.13,70602.0,42.0251,42.033,42.0014,42.0251,70602.0
2016-09-30 10:50:00,53.14,53.17,53.13,53.15,60121.0,42.033,42.0568,42.0251,42.0409,60121.0
2016-09-30 10:55:00,53.15,53.18,53.12,53.18,78993.0,42.0409,42.0647,42.0172,42.0647,78993.0
2016-09-30 11:00:00,53.18,53.23,53.16,53.23,163019.0,42.0647,42.1042,42.0489,42.1042,163019.0
2016-09-30 11:05:00,53.23,53.25,53.2,53.23,100046.0,42.1042,42.12,42.0805,42.1042,100046.0
2016-09-30 11:10:00,53.23,53.33,53.22,53.33,203549.0,42.1042,42.1833,42.0963,42.1833,203549.0
2016-09-30 11:15:00,53.33,53.34,53.26,53.3,167375.0,42.1833,42.1912,42.128,42.1596,167375.0
2016-09-30 11:20:00,53.3,53.32,53.28,53.3,379743.0,42.1596,42.1754,42.1438,42.1596,379743.0
2016-09-30 11:25:00,53.31,53.31,53.26,53.28,72112.0,42.1675,42.1675,42.128,42.1438,72112.0
2016-09-30 11:30:00,53.28,53.29,53.24,53.25,137177.0,42.1438,42.1517,42.1121,42.12,137177.0
2016-09-30 11:35:00,53.25,53.27,53.2,53.21,90528.0,42.12,42.1359,42.0805,42.0884,90528.0
2016-09-30 11:40:00,53.21,53.22,53.17,53.18,459612.0,42.0884,42.0963,42.0568,42.0647,459612.0
2016-09-30 11:45:00,53.18,53.2,53.15,53.2,56553.0,42.0647,42.0805,42.0409,42.0805,56553.0
2016-09-30 11:50:00,53.2,53.22,53.17,53.2,77176.0,42.0805,42.0963,42.0568,42.0805,77176.0
2016-09-30 11:55:00,53.2,53.28,53.19,53.28,690999.0,42.0805,42.1438,42.0726,42.1438,690999.0
2016-09-30 12:00:00,53.29,53.32,53.27,53.29,94023.0,42.1517,42.1754,42.1359,42.1517,94023.0
2016-09-30 12:05:00,53.3,53.31,53.27,53.28,434981.0,42.1596,42.1675,42.1359,42.1438,434981.0
2016-09-30 12:10:00,53.28,53.29,53.23,53.26,59840.0,42.1438,42.1517,42.1042,42.128,59840.0
2016-09-30 12:15:00,53.26,53.27,53.25,53.27,123937.0,42.128,42.1359,42.12,42.1359,123937.0
2016-09-30 12:20:00,53.26,53.3,53.25,53.29,340790.0,42.128,42.1596,42.12,42.1517,340790.0
2016-09-30 12:25:00,53.29,53.31,53.28,53.3,135199.0,42.1517,42.1675,42.1438,42.1596,135199.0
2016-09-30 12:30:00,53.3,53.31,53.28,53.29,418595.0,42.1596,42.1675,42.1438,42.1517,418595.0
2016-09-30 12:35:00,53.28,53.3,53.27,53.3,115413.0,42.1438,42.1596,42.1359,42.1596,115413.0
2016-09-30 12:40:00,53.3,53.31,53.25,53.28,162079.0,42.1596,42.1675,42.12,42.1438,162079.0
2016-09-30 12:45:00,53.29,53.29,53.26,53.28,102139.0,42.1517,42.1517,42.128,42.1438,102139.0
2016-09-30 12:50:00,53.29,53.29,53.26,53.28,325033.0,42.1517,42.1517,42.128,42.1438,325033.0
2016-09-30 12:55:00,53.28,53.3,53.27,53.28,95614.0,42.1438,42.1596,42.1359,42.1438,95614.0
2016-09-30 13:00:00,53.28,53.32,53.27,53.32,35937.0,42.1438,42.1754,42.1359,42.1754,35937.0
2016-09-30 13:05:00,53.32,53.32,53.27,53.29,75585.0,42.1754,42.1754,42.1359,42.1517,75585.0
2016-09-30 13:10:00,53.29,53.31,53.28,53.31,34462.0,42.1517,42.1675,42.1438,42.1675,34462.0
2016-09-30 13:15:00,53.3,53.31,53.27,53.28,53854.0,42.1596,42.1675,42.1359,42.1438,53854.0
2016-09-30 13:20:00,53.28,53.3,53.28,53.28,51081.0,42.1438,42.1596,42.1438,42.1438,51081.0
2016-09-30 13:25:00,53.28,53.28,53.25,53.26,61852.0,42.1438,42.1438,42.12,42.128,61852.0
2016-09-30 13:30:00,53.25,53.29,53.24,53.28,35446.0,42.12,42.1517,42.1121,42.1438,35446.0
2016-09-30 13:35:00,53.29,53.29,53.27,53.29,80834.0,42.1517,42.1517,42.1359,42.1517,80834.0
2016-09-30 13:40:00,53.29,53.31,53.28,53.3,132221.0,42.1517,42.1675,42.1438,42.1596,132221.0
2016-09-30 13:45:00,53.3,53.32,53.29,53.29,59599.0,42.1596,42.1754,42.1517,42.1517,59599.0
2016-09-30 13:50:00,53.3,53.3,53.27,53.27,23626.0,42.1596,42.1596,42.1359,42.1359,23626.0
2016-09-30 13:55:00,53.27,53.28,53.25,53.27,248593.0,42.1359,42.1438,42.12,42.1359,248593.0
2016-09-30 14:00:00,53.27,53.28,53.25,53.28,216128.0,42.1359,42.1438,42.12,42.1438,216128.0
2016-09-30 14:05:00,53.28,53.3,53.27,53.29,75021.0,42.1438,42.1596,42.1359,42.1517,75021.0
2016-09-30 14:10:00,53.28,53.32,53.27,53.28,145024.0,42.1438,42.1754,42.1359,42.1438,145024.0
2016-09-30 14:15:00,53.28,53.3,53.26,53.28,146661.0,42.1438,42.1596,42.128,42.1438,146661.0
2016-09-30 14:20:00,53.27,53.29,53.26,53.27,84526.0,42.1359,42.1517,42.128,42.1359,84526.0
2016-09-30 14:25:00,53.27,53.32,53.27,53.31,111723.0,42.1359,42.1754,42.1359,42.1675,111723.0
2016-09-30 14:30:00,53.31,53.33,53.31,53.32,90917.0,42.1675,42.1833,42.1675,42.1754,90917.0
2016-09-30 14:35:00,53.32,53.32,53.29,53.3,82941.0,42.1754,42.1754,42.1517,42.1596,82941.0
2016-09-30 14:40:00,53.3,53.33,53.3,53.33,183468.0,42.1596,42.1833,42.1596,42.1833,183468.0
2016-09-30 14:45:00,53.32,53.34,53.31,53.33,84348.0,42.1754,42.1912,42.1675,42.1833,84348.0
2016-09-30 14:50:00,53.32,53.34,53.29,53.33,142691.0,42.1754,42.1912,42.1517,42.1833,142691.0
2016-09-30 14:55:00,53.33,53.35,53.32,53.35,69050.0,42.1833,42.1991,42.1754,42.1991,69050.0
2016-09-30 15:00:00,53.35,53.37,53.34,53.36,132672.0,42.1991,42.215,42.1912,42.2071,132672.0
2016-09-30 15:05:00,53.35,53.36,53.34,53.35,57341.0,42.1991,42.2071,42.1912,42.1991,57341.0
2016-09-30 15:10:00,53.35,53.38,53.34,53.37,133988.0,42.1991,42.2229,42.1912,42.215,133988.0
2016-09-30 15:15:00,53.38,53.39,53.34,53.35,123823.0,42.2229,42.2308,42.1912,42.1991,123823.0
2016-09-30 15:20:00,53.35,53.36,53.33,53.36,70739.0,42.1991,42.2071,42.1833,42.2071,70739.0
2016-09-30 15:25:00,53.36,53.38,53.33,53.35,158450.0,42.2071,42.2229,42.1833,42.1991,158450.0
2016-09-30 15:30:00,53.35,53.36,53.33,53.34,152814.0,42.1991,42.2071,42.1833,42.1912,152814.0
2016-09-30 15:35:00,53.34,53.35,53.33,53.35,197722.0,42.1912,42.1991,42.1833,42.1991,197722.0
2016-09-30 15:40:00,53.34,53.39,53.33,53.38,262582.0,42.1912,42.2308,42.1833,42.2229,262582.0
2016-09-30 15:45:00,53.38,53.39,53.33,53.34,612293.0,42.2229,42.2308,42.1833,42.1912,612293.0
2016-09-30 15:50:00,53.35,53.35,53.32,53.32,294569.0,42.1991,42.1991,42.1754,42.1754,294569.0
2016-09-30 15:55:00,53.32,53.32,53.17,53.19,1575884.0,42.1754,42.1754,42.0568,42.0726,1575884.0
2016-10-03 09:30:00,53.12,53.16,52.92,52.96,226023.0,42.0172,42.0489,41.859,41.8907,226023.0
2016-10-03 09:35:00,52.96,52.96,52.86,52.88,438141.0,41.8907,41.8907,41.8116,41.8274,438141.0
2016-10-03 09:40:00,52.89,52.92,52.83,52.91,140259.0,41.8353,41.859,41.7878,41.8511,140259.0
2016-10-03 09:45:00,52.9,52.93,52.88,52.91,223418.0,41.8432,41.8669,41.8274,41.8511,223418.0
2016-10-03 09:50:00,52.91,52.94,52.9,52.91,307232.0,41.8511,41.8748,41.8432,41.8511,307232.0
2016-10-03 09:55:00,52.91,52.95,52.9,52.92,168796.0,41.8511,41.8827,41.8432,41.859,168796.0
2016-10-03 10:00:00,52.93,53.01,52.9,52.93,188541.0,41.8669,41.9302,41.8432,41.8669,188541.0
2016-10-03 10:05:00,52.93,52.97,52.88,52.96,118157.0,41.8669,41.8986,41.8274,41.8907,118157.0
2016-10-03 10:10:00,52.96,52.97,52.93,52.95,162691.0,41.8907,41.8986,41.8669,41.8827,162691.0
2016-10-03 10:15:00,52.94,52.94,52.91,52.93,343188.0,41.8748,41.8748,41.8511,41.8669,343188.0
2016-10-03 10:20:00,52.93,52.93,52.87,52.91,306473.0,41.8669,41.8669,41.8195,41.8511,306473.0
2016-10-03 10:25:00,52.9,52.96,52.9,52.91,92650.0,41.8432,41.8907,41.8432,41.8511,92650.0
2016-10-03 10:30:00,52.9,52.96,52.9,52.94,50174.0,41.8432,41.8907,41.8432,41.8748,50174.0
2016-10-03 10:35:00,52.95,52.96,52.9,52.9,109437.0,41.8827,41.8907,41.8432,41.8432,109437.0
2016-10-03 10:40:00,52.9,52.9,52.84,52.9,107794.0,41.8432,41.8432,41.7957,41.8432,107794.0
2016-10-03 10:45:00,52.9,52.9,52.85,52.88,98203.0,41.8432,41.8432,41.8036,41.8274,98203.0
2016-10-03 10:50:00,52.88,52.92,52.87,52.89,54146.0,41.8274,41.859,41.8195,41.8353,54146.0
2016-10-03 10:55:00,52.9,52.91,52.88,52.88,70258.0,41.8432,41.8511,41.8274,41.8274,70258.0
2016-10-03 11:00:00,52.88,52.88,52.85,52.86,99204.0,41.8274,41.8274,41.8036,41.8116,99204.0
2016-10-03 11:05:00,52.85,52.86,52.83,52.84,86201.0,41.8036,41.8116,41.7878,41.7957,86201.0
2016-10-03 11:10:00,52.83,52.83,52.8,52.8,342076.0,41.7878,41.7878,41.7641,41.7641,342076.0
2016-10-03 11:15:00,52.81,52.83,52.8,52.8,351579.0,41.772,41.7878,41.7641,41.7641,351579.0
2016-10-03 11:20:00,52.8,52.83,52.79,52.8,83521.0,41.7641,41.7878,41.7562,41.7641,83521.0
2016-10-03 11:25:00,52.81,52.86,52.81,52.82,297981.0,41.772,41.8116,41.772,41.7799,297981.0
2016-10-03 11:30:00,52.82,52.87,52.81,52.86,156046.0,41.7799,41.8195,41.772,41.8116,156046.0
2016-10-03 11:35:00,52.86,52.86,52.83,52.85,101722.0,41.8116,41.8116,41.7878,41.8036,101722.0
2016-10-03 11:40:00,52.85,52.88,52.83,52.88,108067.0,41.8036,41.8274,41.7878,41.8274,108067.0
2016-10-03 11:45:00,52.87,52.89,52.86,52.86,99510.0,41.8195,41.8353,41.8116,41.8116,99510.0
2016-10-03 11:50:00,52.86,52.86,52.81,52.82,187857.0,41.8116,41.8116,41.772,41.7799,187857.0
2016-10-03 11:55:00,52.82,52.87,52.8,52.84,97728.0,41.7799,41.8195,41.7641,41.7957,97728.0
2016-10-03 12:00:00,52.84,52.85,52.81,52.83,104250.0,41.7957,41.8036,41.772,41.7878,104250.0
2016-10-03 12:05:00,52.83,52.86,52.83,52.84,88115.0,41.7878,41.8116,41.7878,41.7957,88115.0
2016-10-03 12:10:00,52.83,52.84,52.81,52.82,146002.0,41.7878,41.7957,41.772,41.7799,146002.0
2016-10-03 12:15:00,52.82,52.83,52.79,52.83,118375.0,41.7799,41.7878,41.7562,41.7878,118375.0
2016-10-03 12:20:00,52.83,52.83,52.77,52.78,126379.0,41.7878,41.7878,41.7404,41.7483,126379.0
2016-10-03 12:25:00,52.78,52.8,52.77,52.8,185192.0,41.7483,41.7641,41.7404,41.7641,185192.0
2016-10-03 12:30:00,52.8,52.81,52.78,52.81,108320.0,41.7641,41.772,41.7483,41.772,108320.0
2016-10-03 12:35:00,52.81,52.84,52.8,52.82,41601.0,41.772,41.7957,41.7641,41.7799,41601.0
2016-10-03 12:40:00,52.82,52.89,52.82,52.88,91702.0,41.7799,41.8353,41.7799,41.8274,91702.0
2016-10-03 12:45:00,52.88,52.89,52.85,52.86,115600.0,41.8274,41.8353,41.8036,41.8116,115600.0
2016-10-03 12:50:00,52.86,52.87,52.85,52.86,85791.0,41.8116,41.8195,41.8036,41.8116,85791.0
2016-10-03 12:55:00,52.86,52.91,52.85,52.9,75360.0,41.8116,41.8511,41.8036,41.8432,75360.0
2016-10-03 13:00:00,52.91,52.92,52.86,52.87,65248.0,41.8511,41.859,41.8116,41.8195,65248.0
2016-10-03 13:05:00,52.86,52.89,52.85,52.89,27606.0,41.8116,41.8353,41.8036,41.8353,27606.0
2016-10-03 13:10:00,52.89,52.9,52.85,52.9,58593.0,41.8353,41.8432,41.8036,41.8432,58593.0
2016-10-03 13:15:00,52.9,52.9,52.85,52.86,149857.0,41.8432,41.8432,41.8036,41.8116,149857.0
2016-10-03 13:20:00,52.86,52.9,52.86,52.89,96030.0,41.8116,41.8432,41.8116,41.8353,96030.0
2016-10-03 13:25:00,52.89,52.89,52.86,52.86,63192.0,41.8353,41.8353,41.8116,41.8116,63192.0
2016-10-03 13:30:00,52.86,52.9,52.85,52.9,79717.0,41.8116,41.8432,41.8036,41.8432,79717.0
2016-10-03 13:35:00,52.9,52.9,52.86,52.87,117621.0,41.8432,41.8432,41.8116,41.8195,117621.0
2016-10-03 13:40:00,52.87,52.88,52.82,52.83,54561.0,41.8195,41.8274,41.7799,41.7878,54561.0
2016-10-03 13:45:00,52.83,52.87,52.83,52.86,49670.0,41.7878,41.8195,41.7878,41.8116,49670.0
2016-10-03 13:50:00,52.86,52.87,52.84,52.86,92831.0,41.8116,41.8195,41.7957,41.8116,92831.0
2016-10-03 13:55:00,52.86,52.89,52.86,52.89,72798.0,41.8116,41.8353,41.8116,41.8353,72798.0
2016-10-03 14:00:00,52.89,52.92,52.88,52.89,40048.0,41.8353,41.859,41.8274,41.8353,40048.0
2016-10-03 14:05:00,52.89,52.93,52.88,52.89,169467.0,41.8353,41.8669,41.8274,41.8353,169467.0
2016-10-03 14:10:00,52.89,52.9,52.87,52.88,49099.0,41.8353,41.8432,41.8195,41.8274,49099.0
2016-10-03 14:15:00,52.88,52.88,52.84,52.85,20149.0,41.8274,41.8274,41.7957,41.8036,20149.0
2016-10-03 14:20:00,52.85,52.87,52.84,52.86,23335.0,41.8036,41.8195,41.7957,41.8116,23335.0
2016-10-03 14:25:00,52.86,52.89,52.85,52.86,41485.0,41.8116,41.8353,41.8036,41.8116,41485.0
2016-10-03 14:30:00,52.85,52.89,52.84,52.88,54188.0,41.8036,41.8353,41.7957,41.8274,54188.0
2016-10-03 14:35:00,52.88,52.89,52.82,52.83,69653.0,41.8274,41.8353,41.7799,41.7878,69653.0
2016-10-03 14:40:00,52.83,52.85,52.83,52.84,75112.0,41.7878,41.8036,41.7878,41.7957,75112.0
2016-10-03 14:45:00,52.83,52.85,52.82,52.83,119670.0,41.7878,41.8036,41.7799,41.7878,119670.0
2016-10-03 14:50:00,52.83,52.85,52.81,52.84,115990.0,41.7878,41.8036,41.772,41.7957,115990.0
2016-10-03 14:55:00,52.84,52.86,52.82,52.86,86461.0,41.7957,41.8116,41.7799,41.8116,86461.0
2016-10-03 15:00:00,52.86,52.87,52.83,52.83,34767.0,41.8116,41.8195,41.7878,41.7878,34767.0
2016-10-03 15:05:00,52.83,52.86,52.82,52.84,185878.0,41.7878,41.8116,41.7799,41.7957,185878.0
2016-10-03 15:10:00,52.84,52.87,52.84,52.87,77788.0,41.7957,41.8195,41.7957,41.8195,77788.0
2016-10-03 15:15:00,52.86,52.88,52.85,52.88,57192.0,41.8116,41.8274,41.8036,41.8274,57192.0
2016-10-03 15:20:00,52.88,52.89,52.86,52.87,60032.0,41.8274,41.8353,41.8116,41.8195,60032.0
2016-10-03 15:25:00,52.87,52.88,52.85,52.86,83959.0,41.8195,41.8274,41.8036,41.8116,83959.0
2016-10-03 15:30:00,52.86,52.9,52.85,52.89,122282.0,41.8116,41.8432,41.8036,41.8353,122282.0
2016-10-03 15:35:00,52.89,52.94,52.88,52.91,140318.0,41.8353,41.8748,41.8274,41.8511,140318.0
2016-10-03 15:40:00,52.91,52.97,52.91,52.94,144287.0,41.8511,41.8986,41.8511,41.8748,144287.0
2016-10-03 15:45:00,52.94,52.95,52.89,52.9,252183.0,41.8748,41.8827,41.8353,41.8432,252183.0
2016-10-03 15:50:00,52.9,52.92,52.89,52.9,283629.0,41.8432,41.859,41.8353,41.8432,283629.0
2016-10-03 15:55:00,52.9,52.92,52.87,52.88,889078.0,41.8432,41.859,41.8195,41.8274,889078.0
2016-10-04 09:30:00,52.83,52.87,52.79,52.82,190470.0,41.7878,41.8195,41.7562,41.7799,190470.0
2016-10-04 09:35:00,52.82,52.82,52.77,52.79,345632.0,41.7799,41.7799,41.7404,41.7562,345632.0
2016-10-04 09:40:00,52.79,52.82,52.74,52.82,128948.0,41.7562,41.7799,41.7166,41.7799,128948.0
2016-10-04 09:45:00,52.82,52.83,52.76,52.81,147739.0,41.7799,41.7878,41.7325,41.772,147739.0
2016-10-04 09:50:00,52.81,52.83,52.8,52.81,172294.0,41.772,41.7878,41.7641,41.772,172294.0
2016-10-04 09:55:00,52.81,52.86,52.81,52.86,80844.0,41.772,41.8116,41.772,41.8116,80844.0
2016-10-04 10:00:00,52.85,52.87,52.77,52.79,179143.0,41.8036,41.8195,41.7404,41.7562,179143.0
2016-10-04 10:05:00,52.79,52.87,52.78,52.81,156309.0,41.7562,41.8195,41.7483,41.772,156309.0
2016-10-04 10:10:00,52.81,52.82,52.69,52.71,212165.0,41.772,41.7799,41.6771,41.6929,212165.0
2016-10-04 10:15:00,52.7,52.72,52.66,52.67,110635.0,41.685,41.7008,41.6534,41.6613,110635.0
2016-10-04 10:20:00,52.68,52.72,52.66,52.69,91107.0,41.6692,41.7008,41.6534,41.6771,91107.0
2016-10-04 10:25:00,52.68,52.7,52.65,52.68,146545.0,41.6692,41.685,41.6455,41.6692,146545.0
2016-10-04 10:30:00,52.68,52.72,52.68,52.7,149292.0,41.6692,41.7008,41.6692,41.685,149292.0
2016-10-04 10:35:00,52.69,52.74,52.66,52.74,54572.0,41.6771,41.7166,41.6534,41.7166,54572.0
2016-10-04 10:40:00,52.73,52.78,52.72,52.77,75700.0,41.7087,41.7483,41.7008,41.7404,75700.0
2016-10-04 10:45:00,52.77,52.78,52.72,52.73,112288.0,41.7404,41.7483,41.7008,41.7087,112288.0
2016-10-04 10:50:00,52.73,52.76,52.72,52.73,341219.0,41.7087,41.7325,41.7008,41.7087,341219.0
2016-10-04 10:55:00,52.73,52.75,52.71,52.72,109835.0,41.7087,41.7246,41.6929,41.7008,109835.0
2016-10-04 11:00:00,52.72,52.72,52.63,52.63,159844.0,41.7008,41.7008,41.6296,41.6296,159844.0
2016-10-04 11:05:00,52.63,52.66,52.62,52.63,75516.0,41.6296,41.6534,41.6217,41.6296,75516.0
2016-10-04 11:10:00,52.64,52.65,52.59,52.63,202442.0,41.6375,41.6455,41.598,41.6296,202442.0
2016-10-04 11:15:00,52.62,52.63,52.56,52.58,275527.0,41.6217,41.6296,41.5743,41.5901,275527.0
2016-10-04 11:20:00,52.58,52.69,52.57,52.67,151796.0,41.5901,41.6771,41.5822,41.6613,151796.0
2016-10-04 11:25:00,52.67,52.68,52.65,52.67,116128.0,41.6613,41.6692,41.6455,41.6613,116128.0
2016-10-04 11:30:00,52.68,52.7,52.64,52.69,106792.0,41.6692,41.685,41.6375,41.6771,106792.0
2016-10-04 11:35:00,52.7,52.77,52.59,52.6,239459.0,41.685,41.7404,41.598,41.6059,239459.0
2016-10-04 11:40:00,52.6,52.71,52.59,52.67,386493.0,41.6059,41.6929,41.598,41.6613,386493.0
2016-10-04 11:45:00,52.67,52.73,52.61,52.66,223761.0,41.6613,41.7087,41.6138,41.6534,223761.0
2016-10-04 11:50:00,52.66,52.66,52.57,52.57,164628.0,41.6534,41.6534,41.5822,41.5822,164628.0
2016-10-04 11:55:00,52.58,52.6,52.56,52.58,228774.0,41.5901,41.6059,41.5743,41.5901,228774.0
2016-10-04 12:00:00,52.58,52.6,52.56,52.57,100060.0,41.5901,41.6059,41.5743,41.5822,100060.0
2016-10-04 12:05:00,52.57,52.59,52.54,52.54,63624.0,41.5822,41.598,41.5584,41.5584,63624.0
2016-10-04 12:10:00,52.54,52.58,52.51,52.55,246540.0,41.5584,41.5901,41.5347,41.5664,246540.0
2016-10-04 12:15:00,52.55,52.67,52.55,52.62,128380.0,41.5664,41.6613,41.5664,41.6217,128380.0
2016-10-04 12:20:00,52.62,52.63,52.58,52.6,80758.0,41.6217,41.6296,41.5901,41.6059,80758.0
2016-10-04 12:25:00,52.6,52.65,52.6,52.62,72324.0,41.6059,41.6455,41.6059,41.6217,72324.0
2016-10-04 12:30:00,52.62,52.62,52.57,52.6,72953.0,41.6217,41.6217,41.5822,41.6059,72953.0
2016-10-04 12:35:00,52.61,52.69,52.6,52.66,100327.0,41.6138,41.6771,41.6059,41.6534,100327.0
2016-10-04 12:40:00,52.66,52.69,52.63,52.64,58178.0,41.6534,41.6771,41.6296,41.6375,58178.0
2016-10-04 12:45:00,52.64,52.68,52.58,52.6,110887.0,41.6375,41.6692,41.5901,41.6059,110887.0
2016-10-04 12:50:00,52.6,52.61,52.57,52.59,160532.0,41.6059,41.6138,41.5822,41.598,160532.0
2016-10-04 12:55:00,52.6,52.61,52.58,52.59,53566.0,41.6059,41.6138,41.5901,41.598,53566.0
2016-10-04 13:00:00,52.59,52.6,52.57,52.58,107937.0,41.598,41.6059,41.5822,41.5901,107937.0
2016-10-04 13:05:00,52.58,52.6,52.53,52.53,145934.0,41.5901,41.6059,41.5505,41.5505,145934.0
2016-10-04 13:10:00,52.54,52.55,52.53,52.54,23040.0,41.5584,41.5664,41.5505,41.5584,23040.0
2016-10-04 13:15:00,52.53,52.55,52.51,52.54,48124.0,41.5505,41.5664,41.5347,41.5584,48124.0
2016-10-04 13:20:00,52.54,52.55,52.45,52.46,121399.0,41.5584,41.5664,41.4873,41.4952,121399.0
2016-10-04 13:25:00,52.46,52.48,52.44,52.47,145521.0,41.4952,41.511,41.4793,41.5031,145521.0
2016-10-04 13:30:00,52.48,52.5,52.44,52.49,312625.0,41.511,41.5268,41.4793,41.5189,312625.0
2016-10-04 13:35:00,52.49,52.53,52.48,52.5,77425.0,41.5189,41.5505,41.511,41.5268,77425.0
2016-10-04 13:40:00,52.5,52.51,52.46,52.47,57950.0,41.5268,41.5347,41.4952,41.5031,57950.0
2016-10-04 13:45:00,52.46,52.5,52.46,52.49,47340.0,41.4952,41.5268,41.4952,41.5189,47340.0
2016-10-04 13:50:00,52.49,52.5,52.46,52.48,80590.0,41.5189,41.5268,41.4952,41.511,80590.0
2016-10-04 13:55:00,52.48,52.5,52.45,52.45,278022.0,41.511,41.5268,41.4873,41.4873,278022.0
2016-10-04 14:00:00,52.44,52.51,52.43,52.49,84328.0,41.4793,41.5347,41.4714,41.5189,84328.0
2016-10-04 14:05:00,52.5,52.52,52.48,52.48,135332.0,41.5268,41.5426,41.511,41.511,135332.0
2016-10-04 14:10:00,52.48,52.5,52.46,52.48,101310.0,41.511,41.5268,41.4952,41.511,101310.0
2016-10-04 14:15:00,52.47,52.49,52.44,52.45,345113.0,41.5031,41.5189,41.4793,41.4873,345113.0
2016-10-04 14:20:00,52.45,52.47,52.38,52.43,161519.0,41.4873,41.5031,41.4319,41.4714,161519.0
2016-10-04 14:25:00,52.43,52.43,52.36,52.4,93565.0,41.4714,41.4714,41.4161,41.4477,93565.0
2016-10-04 14:30:00,52.4,52.45,52.39,52.44,77703.0,41.4477,41.4873,41.4398,41.4793,77703.0
2016-10-04 14:35:00,52.43,52.44,52.39,52.41,103016.0,41.4714,41.4793,41.4398,41.4556,103016.0
2016-10-04 14:40:00,52.41,52.42,52.38,52.4,205428.0,41.4556,41.4635,41.4319,41.4477,205428.0
2016-10-04 14:45:00,52.4,52.4,52.35,52.36,256080.0,41.4477,41.4477,41.4082,41.4161,256080.0
2016-10-04 14:50:00,52.35,52.38,52.34,52.38,194910.0,41.4082,41.4319,41.4002,41.4319,194910.0
2016-10-04 14:55:00,52.37,52.37,52.31,52.33,175693.0,41.424,41.424,41.3765,41.3923,175693.0
2016-10-04 15:00:00,52.33,52.35,52.32,52.35,183505.0,41.3923,41.4082,41.3844,41.4082,183505.0
2016-10-04 15:05:00,52.35,52.38,52.33,52.35,187196.0,41.4082,41.4319,41.3923,41.4082,187196.0
2016-10-04 15:10:00,52.35,52.36,52.34,52.36,150246.0,41.4082,41.4161,41.4002,41.4161,150246.0
2016-10-04 15:15:00,52.36,52.39,52.36,52.36,109949.0,41.4161,41.4398,41.4161,41.4161,109949.0
2016-10-04 15:20:00,52.37,52.4,52.35,52.38,127075.0,41.424,41.4477,41.4082,41.4319,127075.0
2016-10-04 15:25:00,52.39,52.43,52.38,52.43,163924.0,41.4398,41.4714,41.4319,41.4714,163924.0
2016-10-04 15:30:00,52.43,52.44,52.4,52.44,336470.0,41.4714,41.4793,41.4477,41.4793,336470.0
2016-10-04 15:35:00,52.44,52.48,52.41,52.48,98780.0,41.4793,41.511,41.4556,41.511,98780.0
2016-10-04 15:40:00,52.47,52.5,52.47,52.48,340649.0,41.5031,41.5268,41.5031,41.511,340649.0
2016-10-04 15:45:00,52.48,52.49,52.44,52.45,175742.0,41.511,41.5189,41.4793,41.4873,175742.0
2016-10-04 15:50:00,52.45,52.45,52.41,52.44,219715.0,41.4873,41.4873,41.4556,41.4793,219715.0
2016-10-04 15:55:00,52.44,52.44,52.39,52.43,560807.0,41.4793,41.4793,41.4398,41.4714,560807.0
2016-10-05 09:30:00,52.51,52.6,52.51,52.53,246804.0,41.5347,41.6059,41.5347,41.5505,246804.0
2016-10-05 09:35:00,52.53,52.54,52.45,52.51,296623.0,41.5505,41.5584,41.4873,41.5347,296623.0
2016-10-05 09:40:00,52.52,52.57,52.51,52.52,83454.0,41.5426,41.5822,41.5347,41.5426,83454.0
2016-10-05 09:45:00,52.52,52.54,52.5,52.5,92065.0,41.5426,41.5584,41.5268,41.5268,92065.0
2016-10-05 09:50:00,52.51,52.52,52.47,52.49,185970.0,41.5347,41.5426,41.5031,41.5189,185970.0
2016-10-05 09:55:00,52.5,52.51,52.48,52.49,276563.0,41.5268,41.5347,41.511,41.5189,276563.0
2016-10-05 10:00:00,52.49,52.51,52.42,52.45,389201.0,41.5189,41.5347,41.4635,41.4873,389201.0
2016-10-05 10:05:00,52.46,52.51,52.43,52.46,175648.0,41.4952,41.5347,41.4714,41.4952,175648.0
2016-10-05 10:10:00,52.46,52.47,52.38,52.4,440833.0,41.4952,41.5031,41.4319,41.4477,440833.0
2016-10-05 10:15:00,52.4,52.4,52.34,52.35,293564.0,41.4477,41.4477,41.4002,41.4082,293564.0
2016-10-05 10:20:00,52.34,52.35,52.31,52.35,153231.0,41.4002,41.4082,41.3765,41.4082,153231.0
2016-10-05 10:25:00,52.36,52.37,52.34,52.35,108395.0,41.4161,41.424,41.4002,41.4082,108395.0
2016-10-05 10:30:00,52.35,52.36,52.28,52.29,325712.0,41.4082,41.4161,41.3528,41.3607,325712.0
2016-10-05 10:35:00,52.29,52.36,52.28,52.31,144261.0,41.3607,41.4161,41.3528,41.3765,144261.0
2016-10-05 10:40:00,52.32,52.33,52.28,52.31,119010.0,41.3844,41.3923,41.3528,41.3765,119010.0
2016-10-05 10:45:00,52.3,52.31,52.24,52.24,146894.0,41.3686,41.3765,41.3211,41.3211,146894.0
2016-10-05 10:50:00,52.25,52.28,52.25,52.27,112016.0,41.3291,41.3528,41.3291,41.3449,112016.0
2016-10-05 10:55:00,52.27,52.27,52.24,52.27,241334.0,41.3449,41.3449,41.3211,41.3449,241334.0
2016-10-05 11:00:00,52.26,52.33,52.26,52.33,280991.0,41.337,41.3923,41.337,41.3923,280991.0
2016-10-05 11:05:00,52.33,52.36,52.32,52.35,165343.0,41.3923,41.4161,41.3844,41.4082,165343.0
2016-10-05 11:10:00,52.35,52.36,52.3,52.32,65761.0,41.4082,41.4161,41.3686,41.3844,65761.0
2016-10-05 11:15:00,52.32,52.32,52.29,52.31,40374.0,41.3844,41.3844,41.3607,41.3765,40374.0
2016-10-05 11:20:00,52.32,52.35,52.31,52.35,46029.0,41.3844,41.4082,41.3765,41.4082,46029.0
2016-10-05 11:25:00,52.34,52.35,52.32,52.34,73272.0,41.4002,41.4082,41.3844,41.4002,73272.0
2016-10-05 11:30:00,52.34,52.36,52.32,52.34,320001.0,41.4002,41.4161,41.3844,41.4002,320001.0
2016-10-05 11:35:00,52.34,52.36,52.32,52.35,158814.0,41.4002,41.4161,41.3844,41.4082,158814.0
2016-10-05 11:40:00,52.35,52.38,52.34,52.38,85222.0,41.4082,41.4319,41.4002,41.4319,85222.0
2016-10-05 11:45:00,52.38,52.4,52.37,52.39,90319.0,41.4319,41.4477,41.424,41.4398,90319.0
2016-10-05 11:50:00,52.38,52.4,52.37,52.4,82105.0,41.4319,41.4477,41.424,41.4477,82105.0
2016-10-05 11:55:00,52.4,52.4,52.36,52.38,41019.0,41.4477,41.4477,41.4161,41.4319,41019.0
2016-10-05 12:00:00,52.38,52.4,52.37,52.38,27461.0,41.4319,41.4477,41.424,41.4319,27461.0
2016-10-05 12:05:00,52.38,52.42,52.36,52.37,255945.0,41.4319,41.4635,41.4161,41.424,255945.0
2016-10-05 12:10:00,52.38,52.4,52.36,52.36,194834.0,41.4319,41.4477,41.4161,41.4161,194834.0
2016-10-05 12:15:00,52.37,52.37,52.35,52.36,53767.0,41.424,41.424,41.4082,41.4161,53767.0
2016-10-05 12:20:00,52.36,52.38,52.36,52.36,33650.0,41.4161,41.4319,41.4161,41.4161,33650.0
2016-10-05 12:25:00,52.36,52.37,52.34,52.34,36940.0,41.4161,41.424,41.4002,41.4002,36940.0
2016-10-05 12:30:00,52.34,52.37,52.33,52.35,54379.0,41.4002,41.424,41.3923,41.4082,54379.0
2016-10-05 12:35:00,52.36,52.36,52.33,52.34,63156.0,41.4161,41.4161,41.3923,41.4002,63156.0
2016-10-05 12:40:00,52.34,52.35,52.33,52.34,33629.0,41.4002,41.4082,41.3923,41.4002,33629.0
2016-10-05 12:45:00,52.35,52.37,52.34,52.35,55538.0,41.4082,41.424,41.4002,41.4082,55538.0
2016-10-05 12:50:00,52.36,52.39,52.36,52.38,137616.0,41.4161,41.4398,41.4161,41.4319,137616.0
2016-10-05 12:55:00,52.37,52.38,52.35,52.36,72852.0,41.424,41.4319,41.4082,41.4161,72852.0
2016-10-05 13:00:00,52.36,52.39,52.35,52.38,46395.0,41.4161,41.4398,41.4082,41.4319,46395.0
2016-10-05 13:05:00,52.39,52.39,52.36,52.37,54911.0,41.4398,41.4398,41.4161,41.424,54911.0
2016-10-05 13:10:00,52.36,52.37,52.34,52.34,142781.0,41.4161,41.424,41.4002,41.4002,142781.0
2016-10-05 13:15:00,52.34,52.37,52.33,52.37,85051.0,41.4002,41.424,41.3923,41.424,85051.0
2016-10-05 13:20:00,52.37,52.38,52.36,52.36,129300.0,41.424,41.4319,41.4161,41.4161,129300.0
2016-10-05 13:25:00,52.37,52.39,52.36,52.36,60278.0,41.424,41.4398,41.4161,41.4161,60278.0
2016-10-05 13:30:00,52.36,52.37,52.35,52.36,45020.0,41.4161,41.424,41.4082,41.4161,45020.0
2016-10-05 13:35:00,52.35,52.37,52.34,52.35,259426.0,41.4082,41.424,41.4002,41.4082,259426.0
2016-10-05 13:40:00,52.35,52.38,52.35,52.37,140379.0,41.4082,41.4319,41.4082,41.424,140379.0
2016-10-05 13:45:00,52.37,52.41,52.36,52.4,122927.0,41.424,41.4556,41.4161,41.4477,122927.0
2016-10-05 13:50:00,52.4,52.42,52.39,52.41,123867.0,41.4477,41.4635,41.4398,41.4556,123867.0
2016-10-05 13:55:00,52.41,52.45,52.41,52.45,167734.0,41.4556,41.4873,41.4556,41.4873,167734.0
2016-10-05 14:00:00,52.44,52.45,52.41,52.41,99480.0,41.4793,41.4873,41.4556,41.4556,99480.0
2016-10-05 14:05:00,52.41,52.43,52.39,52.39,239937.0,41.4556,41.4714,41.4398,41.4398,239937.0
2016-10-05 14:10:00,52.39,52.42,52.38,52.39,156735.0,41.4398,41.4635,41.4319,41.4398,156735.0
2016-10-05 14:15:00,52.4,52.42,52.4,52.41,73946.0,41.4477,41.4635,41.4477,41.4556,73946.0
2016-10-05 14:20:00,52.41,52.44,52.41,52.42,123721.0,41.4556,41.4793,41.4556,41.4635,123721.0
2016-10-05 14:25:00,52.42,52.42,52.4,52.41,68961.0,41.4635,41.4635,41.4477,41.4556,68961.0
2016-10-05 14:30:00,52.42,52.43,52.4,52.41,258001.0,41.4635,41.4714,41.4477,41.4556,258001.0
2016-10-05 14:35:00,52.41,52.41,52.39,52.39,62111.0,41.4556,41.4556,41.4398,41.4398,62111.0
2016-10-05 14:40:00,52.4,52.42,52.39,52.41,240176.0,41.4477,41.4635,41.4398,41.4556,240176.0
2016-10-05 14:45:00,52.41,52.44,52.4,52.44,127776.0,41.4556,41.4793,41.4477,41.4793,127776.0
2016-10-05 14:50:00,52.44,52.44,52.43,52.43,113772.0,41.4793,41.4793,41.4714,41.4714,113772.0
2016-10-05 14:55:00,52.43,52.44,52.42,52.43,177003.0,41.4714,41.4793,41.4635,41.4714,177003.0
2016-10-05 15:00:00,52.43,52.47,52.42,52.46,169444.0,41.4714,41.5031,41.4635,41.4952,169444.0
2016-10-05 15:05:00,52.45,52.49,52.45,52.48,140272.0,41.4873,41.5189,41.4873,41.511,140272.0
2016-10-05 15:10:00,52.47,52.47,52.41,52.41,299366.0,41.5031,41.5031,41.4556,41.4556,299366.0
2016-10-05 15:15:00,52.41,52.42,52.35,52.37,544252.0,41.4556,41.4635,41.4082,41.424,544252.0
2016-10-05 15:20:00,52.36,52.36,52.32,52.35,177294.0,41.4161,41.4161,41.3844,41.4082,177294.0
2016-10-05 15:25:00,52.34,52.35,52.3,52.31,175590.0,41.4002,41.4082,41.3686,41.3765,175590.0
2016-10-05 15:30:00,52.31,52.39,52.3,52.39,141007.0,41.3765,41.4398,41.3686,41.4398,141007.0
2016-10-05 15:35:00,52.39,52.39,52.35,52.37,147513.0,41.4398,41.4398,41.4082,41.424,147513.0
2016-10-05 15:40:00,52.37,52.38,52.34,52.36,271568.0,41.424,41.4319,41.4002,41.4161,271568.0
2016-10-05 15:45:00,52.36,52.36,52.32,52.33,209403.0,41.4161,41.4161,41.3844,41.3923,209403.0
2016-10-05 15:50:00,52.32,52.35,52.32,52.34,234232.0,41.3844,41.4082,41.3844,41.4002,234232.0
2016-10-05 15:55:00,52.34,52.39,52.33,52.37,768019.0,41.4002,41.4398,41.3923,41.424,768019.0
2016-10-06 09:30:00,52.24,52.3,52.11,52.15,436510.0,41.3211,41.3686,41.2183,41.25,436510.0
2016-10-06 09:35:00,52.14,52.16,52.09,52.14,463841.0,41.242,41.2579,41.2025,41.242,463841.0
2016-10-06 09:40:00,52.13,52.19,52.11,52.18,511920.0,41.2341,41.2816,41.2183,41.2737,511920.0
2016-10-06 09:45:00,52.18,52.22,52.16,52.21,240049.0,41.2737,41.3053,41.2579,41.2974,240049.0
2016-10-06 09:50:00,52.21,52.27,52.19,52.26,238083.0,41.2974,41.3449,41.2816,41.337,238083.0
2016-10-06 09:55:00,52.26,52.31,52.25,52.27,298531.0,41.337,41.3765,41.3291,41.3449,298531.0
2016-10-06 10:00:00,52.27,52.35,52.26,52.33,288265.0,41.3449,41.4082,41.337,41.3923,288265.0
2016-10-06 10:05:00,52.33,52.36,52.3,52.3,458777.0,41.3923,41.4161,41.3686,41.3686,458777.0
2016-10-06 10:10:00,52.3,52.31,52.26,52.29,157512.0,41.3686,41.3765,41.337,41.3607,157512.0
2016-10-06 10:15:00,52.29,52.31,52.28,52.31,151374.0,41.3607,41.3765,41.3528,41.3765,151374.0
2016-10-06 10:20:00,52.3,52.32,52.27,52.3,95616.0,41.3686,41.3844,41.3449,41.3686,95616.0
2016-10-06 10:25:00,52.3,52.35,52.3,52.35,268849.0,41.3686,41.4082,41.3686,41.4082,268849.0
2016-10-06 10:30:00,52.35,52.38,52.32,52.36,483085.0,41.4082,41.4319,41.3844,41.4161,483085.0
2016-10-06 10:35:00,52.36,52.4,52.35,52.4,489232.0,41.4161,41.4477,41.4082,41.4477,489232.0
2016-10-06 10:40:00,52.4,52.41,52.37,52.4,572297.0,41.4477,41.4556,41.424,41.4477,572297.0
2016-10-06 10:45:00,52.4,52.41,52.36,52.37,146245.0,41.4477,41.4556,41.4161,41.424,146245.0
2016-10-06 10:50:00,52.37,52.37,52.33,52.35,250188.0,41.424,41.424,41.3923,41.4082,250188.0
2016-10-06 10:55:00,52.35,52.39,52.34,52.36,279412.0,41.4082,41.4398,41.4002,41.4161,279412.0
2016-10-06 11:00:00,52.36,52.36,52.33,52.35,74925.0,41.4161,41.4161,41.3923,41.4082,74925.0
2016-10-06 11:05:00,52.36,52.36,52.3,52.3,509387.0,41.4161,41.4161,41.3686,41.3686,509387.0
2016-10-06 11:10:00,52.3,52.34,52.28,52.32,248933.0,41.3686,41.4002,41.3528,41.3844,248933.0
2016-10-06 11:15:00,52.32,52.34,52.29,52.33,242876.0,41.3844,41.4002,41.3607,41.3923,242876.0
2016-10-06 11:20:00,52.33,52.34,52.31,52.33,65729.0,41.3923,41.4002,41.3765,41.3923,65729.0
2016-10-06 11:25:00,52.33,52.38,52.32,52.38,225948.0,41.3923,41.4319,41.3844,41.4319,225948.0
2016-10-06 11:30:00,52.38,52.39,52.35,52.36,219977.0,41.4319,41.4398,41.4082,41.4161,219977.0
2016-10-06 11:35:00,52.36,52.36,52.32,52.34,143879.0,41.4161,41.4161,41.3844,41.4002,143879.0
2016-10-06 11:40:00,52.33,52.37,52.32,52.36,402068.0,41.3923,41.424,41.3844,41.4161,402068.0
2016-10-06 11:45:00,52.36,52.51,52.36,52.46,444537.0,41.4161,41.5347,41.4161,41.4952,444537.0
2016-10-06 11:50:00,52.46,52.54,52.45,52.53,364741.0,41.4952,41.5584,41.4873,41.5505,364741.0
2016-10-06 11:55:00,52.54,52.57,52.53,52.55,250476.0,41.5584,41.5822,41.5505,41.5664,250476.0
2016-10-06 12:00:00,52.55,52.58,52.53,52.55,541823.0,41.5664,41.5901,41.5505,41.5664,541823.0
2016-10-06 12:05:00,52.55,52.6,52.55,52.56,436677.0,41.5664,41.6059,41.5664,41.5743,436677.0
2016-10-06 12:10:00,52.56,52.56,52.52,52.53,262963.0,41.5743,41.5743,41.5426,41.5505,262963.0
2016-10-06 12:15:00,52.54,52.55,52.52,52.54,180222.0,41.5584,41.5664,41.5426,41.5584,180222.0
2016-10-06 12:20:00,52.54,52.55,52.53,52.54,59077.0,41.5584,41.5664,41.5505,41.5584,59077.0
2016-10-06 12:25:00,52.53,52.56,52.51,52.53,72460.0,41.5505,41.5743,41.5347,41.5505,72460.0
2016-10-06 12:30:00,52.53,52.57,52.52,52.53,25404.0,41.5505,41.5822,41.5426,41.5505,25404.0
2016-10-06 12:35:00,52.54,52.54,52.49,52.49,194257.0,41.5584,41.5584,41.5189,41.5189,194257.0
2016-10-06 12:40:00,52.5,52.52,52.49,52.5,24953.0,41.5268,41.5426,41.5189,41.5268,24953.0
2016-10-06 12:45:00,52.51,52.55,52.5,52.54,48358.0,41.5347,41.5664,41.5268,41.5584,48358.0
2016-10-06 12:50:00,52.55,52.57,52.53,52.57,40385.0,41.5664,41.5822,41.5505,41.5822,40385.0
2016-10-06 12:55:00,52.56,52.56,52.52,52.53,63852.0,41.5743,41.5743,41.5426,41.5505,63852.0
2016-10-06 13:00:00,52.53,52.54,52.51,52.52,35067.0,41.5505,41.5584,41.5347,41.5426,35067.0
2016-10-06 13:05:00,52.52,52.55,52.51,52.53,43392.0,41.5426,41.5664,41.5347,41.5505,43392.0
2016-10-06 13:10:00,52.52,52.54,52.5,52.53,54539.0,41.5426,41.5584,41.5268,41.5505,54539.0
2016-10-06 13:15:00,52.53,52.55,52.52,52.54,105856.0,41.5505,41.5664,41.5426,41.5584,105856.0
2016-10-06 13:20:00,52.54,52.54,52.51,52.52,32319.0,41.5584,41.5584,41.5347,41.5426,32319.0
2016-10-06 13:25:00,52.52,52.53,52.5,52.52,52162.0,41.5426,41.5505,41.5268,41.5426,52162.0
2016-10-06 13:30:00,52.52,52.55,52.51,52.53,23206.0,41.5426,41.5664,41.5347,41.5505,23206.0
2016-10-06 13:35:00,52.53,52.53,52.5,52.52,59127.0,41.5505,41.5505,41.5268,41.5426,59127.0
2016-10-06 13:40:00,52.52,52.54,52.51,52.53,78952.0,41.5426,41.5584,41.5347,41.5505,78952.0
2016-10-06 13:45:00,52.53,52.54,52.52,52.52,58842.0,41.5505,41.5584,41.5426,41.5426,58842.0
2016-10-06 13:50:00,52.52,52.56,52.51,52.55,260288.0,41.5426,41.5743,41.5347,41.5664,260288.0
2016-10-06 13:55:00,52.55,52.56,52.52,52.54,406497.0,41.5664,41.5743,41.5426,41.5584,406497.0
2016-10-06 14:00:00,52.54,52.54,52.52,52.52,208163.0,41.5584,41.5584,41.5426,41.5426,208163.0
2016-10-06 14:05:00,52.53,52.54,52.51,52.51,56351.0,41.5505,41.5584,41.5347,41.5347,56351.0
2016-10-06 14:10:00,52.51,52.52,52.49,52.51,30468.0,41.5347,41.5426,41.5189,41.5347,30468.0
2016-10-06 14:15:00,52.52,52.52,52.47,52.48,244329.0,41.5426,41.5426,41.5031,41.511,244329.0
2016-10-06 14:20:00,52.48,52.5,52.47,52.48,77626.0,41.511,41.5268,41.5031,41.511,77626.0
2016-10-06 14:25:00,52.48,52.54,52.48,52.53,30718.0,41.511,41.5584,41.511,41.5505,30718.0
2016-10-06 14:30:00,52.54,52.54,52.52,52.53,35700.0,41.5584,41.5584,41.5426,41.5505,35700.0
2016-10-06 14:35:00,52.53,52.53,52.49,52.52,44310.0,41.5505,41.5505,41.5189,41.5426,44310.0
2016-10-06 14:40:00,52.52,52.52,52.49,52.5,36808.0,41.5426,41.5426,41.5189,41.5268,36808.0
2016-10-06 14:45:00,52.5,52.51,52.47,52.49,77600.0,41.5268,41.5347,41.5031,41.5189,77600.0
2016-10-06 14:50:00,52.48,52.51,52.48,52.5,58857.0,41.511,41.5347,41.511,41.5268,58857.0
2016-10-06 14:55:00,52.49,52.5,52.47,52.48,72408.0,41.5189,41.5268,41.5031,41.511,72408.0
2016-10-06 15:00:00,52.49,52.51,52.48,52.5,21820.0,41.5189,41.5347,41.511,41.5268,21820.0
2016-10-06 15:05:00,52.5,52.52,52.49,52.5,56042.0,41.5268,41.5426,41.5189,41.5268,56042.0
2016-10-06 15:10:00,52.5,52.5,52.47,52.48,54716.0,41.5268,41.5268,41.5031,41.511,54716.0
2016-10-06 15:15:00,52.48,52.49,52.43,52.44,107463.0,41.511,41.5189,41.4714,41.4793,107463.0
2016-10-06 15:20:00,52.44,52.45,52.43,52.44,124530.0,41.4793,41.4873,41.4714,41.4793,124530.0
2016-10-06 15:25:00,52.45,52.45,52.42,52.42,129536.0,41.4873,41.4873,41.4635,41.4635,129536.0
2016-10-06 15:30:00,52.42,52.46,52.41,52.46,95160.0,41.4635,41.4952,41.4556,41.4952,95160.0
2016-10-06 15:35:00,52.45,52.46,52.43,52.44,95151.0,41.4873,41.4952,41.4714,41.4793,95151.0
2016-10-06 15:40:00,52.44,52.47,52.43,52.45,139842.0,41.4793,41.5031,41.4714,41.4873,139842.0
2016-10-06 15:45:00,52.45,52.45,52.43,52.44,148785.0,41.4873,41.4873,41.4714,41.4793,148785.0
2016-10-06 15:50:00,52.44,52.46,52.43,52.44,282081.0,41.4793,41.4952,41.4714,41.4793,282081.0
2016-10-06 15:55:00,52.44,52.45,52.42,52.45,550211.0,41.4793,41.4873,41.4635,41.4873,550211.0
2016-10-07 09:30:00,52.49,52.6,52.45,52.45,396692.0,41.5189,41.6059,41.4873,41.4873,396692.0
2016-10-07 09:35:00,52.46,52.46,52.36,52.41,211669.0,41.4952,41.4952,41.4161,41.4556,211669.0
2016-10-07 09:40:00,52.41,52.42,52.36,52.37,359254.0,41.4556,41.4635,41.4161,41.424,359254.0
2016-10-07 09:45:00,52.37,52.39,52.28,52.29,218972.0,41.424,41.4398,41.3528,41.3607,218972.0
2016-10-07 09:50:00,52.29,52.38,52.28,52.34,193504.0,41.3607,41.4319,41.3528,41.4002,193504.0
2016-10-07 09:55:00,52.33,52.33,52.27,52.29,55218.0,41.3923,41.3923,41.3449,41.3607,55218.0
2016-10-07 10:00:00,52.29,52.37,52.27,52.34,92035.0,41.3607,41.424,41.3449,41.4002,92035.0
2016-10-07 10:05:00,52.33,52.33,52.28,52.31,120007.0,41.3923,41.3923,41.3528,41.3765,120007.0
2016-10-07 10:10:00,52.31,52.34,52.29,52.32,413822.0,41.3765,41.4002,41.3607,41.3844,413822.0
2016-10-07 10:15:00,52.32,52.32,52.25,52.28,117769.0,41.3844,41.3844,41.3291,41.3528,117769.0
2016-10-07 10:20:00,52.27,52.27,52.23,52.25,268746.0,41.3449,41.3449,41.3132,41.3291,268746.0
2016-10-07 10:25:00,52.25,52.27,52.21,52.22,123879.0,41.3291,41.3449,41.2974,41.3053,123879.0
2016-10-07 10:30:00,52.22,52.22,52.18,52.19,388958.0,41.3053,41.3053,41.2737,41.2816,388958.0
2016-10-07 10:35:00,52.19,52.25,52.17,52.25,216004.0,41.2816,41.3291,41.2658,41.3291,216004.0
2016-10-07 10:40:00,52.25,52.26,52.19,52.2,190822.0,41.3291,41.337,41.2816,41.2895,190822.0
2016-10-07 10:45:00,52.21,52.23,52.2,52.2,54346.0,41.2974,41.3132,41.2895,41.2895,54346.0
2016-10-07 10:50:00,52.2,52.22,52.15,52.15,138715.0,41.2895,41.3053,41.25,41.25,138715.0
2016-10-07 10:55:00,52.15,52.15,52.11,52.13,109799.0,41.25,41.25,41.2183,41.2341,109799.0
2016-10-07 11:00:00,52.13,52.15,52.11,52.13,206502.0,41.2341,41.25,41.2183,41.2341,206502.0
2016-10-07 11:05:00,52.13,52.18,52.13,52.15,109616.0,41.2341,41.2737,41.2341,41.25,109616.0
2016-10-07 11:10:00,52.16,52.16,52.13,52.14,106689.0,41.2579,41.2579,41.2341,41.242,106689.0
2016-10-07 11:15:00,52.14,52.17,52.12,52.12,67703.0,41.242,41.2658,41.2262,41.2262,67703.0
2016-10-07 11:20:00,52.13,52.17,52.12,52.15,174432.0,41.2341,41.2658,41.2262,41.25,174432.0
2016-10-07 11:25:00,52.14,52.17,52.13,52.15,36010.0,41.242,41.2658,41.2341,41.25,36010.0
2016-10-07 11:30:00,52.15,52.18,52.09,52.1,295241.0,41.25,41.2737,41.2025,41.2104,295241.0
2016-10-07 11:35:00,52.1,52.11,52.05,52.06,191151.0,41.2104,41.2183,41.1709,41.1788,191151.0
2016-10-07 11:40:00,52.06,52.07,52.03,52.04,167402.0,41.1788,41.1867,41.155,41.163,167402.0
2016-10-07 11:45:00,52.04,52.04,51.96,51.98,99753.0,41.163,41.163,41.0997,41.1155,99753.0
2016-10-07 11:50:00,51.97,52.03,51.96,52.02,132082.0,41.1076,41.155,41.0997,41.1471,132082.0
2016-10-07 11:55:00,52.01,52.03,51.99,52.02,41811.0,41.1392,41.155,41.1234,41.1471,41811.0
2016-10-07 12:00:00,52.03,52.11,52.02,52.05,433078.0,41.155,41.2183,41.1471,41.1709,433078.0
2016-10-07 12:05:00,52.05,52.08,52.02,52.07,48875.0,41.1709,41.1946,41.1471,41.1867,48875.0
2016-10-07 12:10:00,52.07,52.11,52.04,52.1,100215.0,41.1867,41.2183,41.163,41.2104,100215.0
2016-10-07 12:15:00,52.09,52.09,52.06,52.08,53687.0,41.2025,41.2025,41.1788,41.1946,53687.0
2016-10-07 12:20:00,52.09,52.12,52.06,52.09,117812.0,41.2025,41.2262,41.1788,41.2025,117812.0
2016-10-07 12:25:00,52.09,52.14,52.08,52.14,70090.0,41.2025,41.242,41.1946,41.242,70090.0
2016-10-07 12:30:00,52.13,52.15,52.1,52.12,78368.0,41.2341,41.25,41.2104,41.2262,78368.0
2016-10-07 12:35:00,52.13,52.14,52.1,52.1,64259.0,41.2341,41.242,41.2104,41.2104,64259.0
2016-10-07 12:40:00,52.1,52.12,52.08,52.09,35382.0,41.2104,41.2262,41.1946,41.2025,35382.0
2016-10-07 12:45:00,52.09,52.15,52.09,52.13,37059.0,41.2025,41.25,41.2025,41.2341,37059.0
2016-10-07 12:50:00,52.13,52.13,52.1,52.1,35088.0,41.2341,41.2341,41.2104,41.2104,35088.0
2016-10-07 12:55:00,52.11,52.13,52.09,52.12,59321.0,41.2183,41.2341,41.2025,41.2262,59321.0
2016-10-07 13:00:00,52.13,52.13,52.07,52.08,65054.0,41.2341,41.2341,41.1867,41.1946,65054.0
2016-10-07 13:05:00,52.09,52.11,52.07,52.1,36441.0,41.2025,41.2183,41.1867,41.2104,36441.0
2016-10-07 13:10:00,52.11,52.11,52.09,52.09,15556.0,41.2183,41.2183,41.2025,41.2025,15556.0
2016-10-07 13:15:00,52.09,52.12,52.08,52.11,17685.0,41.2025,41.2262,41.1946,41.2183,17685.0
2016-10-07 13:20:00,52.11,52.13,52.09,52.11,66052.0,41.2183,41.2341,41.2025,41.2183,66052.0
2016-10-07 13:25:00,52.11,52.2,52.11,52.2,72553.0,41.2183,41.2895,41.2183,41.2895,72553.0
2016-10-07 13:30:00,52.2,52.26,52.19,52.25,91294.0,41.2895,41.337,41.2816,41.3291,91294.0
2016-10-07 13:35:00,52.26,52.28,52.24,52.28,66050.0,41.337,41.3528,41.3211,41.3528,66050.0
2016-10-07 13:40:00,52.28,52.3,52.24,52.26,165205.0,41.3528,41.3686,41.3211,41.337,165205.0
2016-10-07 13:45:00,52.27,52.29,52.26,52.27,83731.0,41.3449,41.3607,41.337,41.3449,83731.0
2016-10-07 13:50:00,52.28,52.28,52.26,52.27,84039.0,41.3528,41.3528,41.337,41.3449,84039.0
2016-10-07 13:55:00,52.28,52.29,52.27,52.27,52204.0,41.3528,41.3607,41.3449,41.3449,52204.0
2016-10-07 14:00:00,52.27,52.3,52.27,52.28,43596.0,41.3449,41.3686,41.3449,41.3528,43596.0
2016-10-07 14:05:00,52.27,52.27,52.24,52.25,92226.0,41.3449,41.3449,41.3211,41.3291,92226.0
2016-10-07 14:10:00,52.26,52.33,52.26,52.3,130992.0,41.337,41.3923,41.337,41.3686,130992.0
2016-10-07 14:15:00,52.3,52.31,52.28,52.29,51773.0,41.3686,41.3765,41.3528,41.3607,51773.0
2016-10-07 14:20:00,52.3,52.34,52.3,52.33,24812.0,41.3686,41.4002,41.3686,41.3923,24812.0
2016-10-07 14:25:00,52.34,52.36,52.32,52.34,96391.0,41.4002,41.4161,41.3844,41.4002,96391.0
2016-10-07 14:30:00,52.34,52.38,52.33,52.37,40517.0,41.4002,41.4319,41.3923,41.424,40517.0
2016-10-07 14:35:00,52.37,52.38,52.35,52.36,28391.0,41.424,41.4319,41.4082,41.4161,28391.0
2016-10-07 14:40:00,52.37,52.37,52.35,52.37,66757.0,41.424,41.424,41.4082,41.424,66757.0
2016-10-07 14:45:00,52.37,52.41,52.36,52.38,100585.0,41.424,41.4556,41.4161,41.4319,100585.0
2016-10-07 14:50:00,52.38,52.39,52.35,52.35,50094.0,41.4319,41.4398,41.4082,41.4082,50094.0
2016-10-07 14:55:00,52.36,52.39,52.36,52.38,60902.0,41.4161,41.4398,41.4161,41.4319,60902.0
2016-10-07 15:00:00,52.38,52.39,52.34,52.34,122817.0,41.4319,41.4398,41.4002,41.4002,122817.0
2016-10-07 15:05:00,52.34,52.36,52.33,52.34,54806.0,41.4002,41.4161,41.3923,41.4002,54806.0
2016-10-07 15:10:00,52.34,52.35,52.33,52.34,78980.0,41.4002,41.4082,41.3923,41.4002,78980.0
2016-10-07 15:15:00,52.34,52.34,52.31,52.32,98366.0,41.4002,41.4002,41.3765,41.3844,98366.0
2016-10-07 15:20:00,52.32,52.34,52.3,52.34,54239.0,41.3844,41.4002,41.3686,41.4002,54239.0
2016-10-07 15:25:00,52.34,52.36,52.33,52.36,71285.0,41.4002,41.4161,41.3923,41.4161,71285.0
2016-10-07 15:30:00,52.36,52.37,52.34,52.34,94625.0,41.4161,41.424,41.4002,41.4002,94625.0
2016-10-07 15:35:00,52.35,52.37,52.33,52.34,66902.0,41.4082,41.424,41.3923,41.4002,66902.0
2016-10-07 15:40:00,52.34,52.37,52.33,52.36,104735.0,41.4002,41.424,41.3923,41.4161,104735.0
2016-10-07 15:45:00,52.36,52.36,52.32,52.35,687629.0,41.4161,41.4161,41.3844,41.4082,687629.0
2016-10-07 15:50:00,52.35,52.36,52.33,52.34,219636.0,41.4082,41.4161,41.3923,41.4002,219636.0
2016-10-07 15:55:00,52.33,52.39,52.31,52.32,696548.0,41.3923,41.4398,41.3765,41.3844,696548.0
2016-10-10 09:30:00,52.45,52.58,52.45,52.52,180215.0,41.4873,41.5901,41.4873,41.5426,180215.0
2016-10-10 09:35:00,52.52,52.6,52.5,52.53,213084.0,41.5426,41.6059,41.5268,41.5505,213084.0
2016-10-10 09:40:00,52.53,52.64,52.53,52.6,331146.0,41.5505,41.6375,41.5505,41.6059,331146.0
2016-10-10 09:45:00,52.61,52.62,52.56,52.6,314746.0,41.6138,41.6217,41.5743,41.6059,314746.0
2016-10-10 09:50:00,52.6,52.61,52.56,52.57,203530.0,41.6059,41.6138,41.5743,41.5822,203530.0
2016-10-10 09:55:00,52.57,52.59,52.53,52.54,106342.0,41.5822,41.598,41.5505,41.5584,106342.0
2016-10-10 10:00:00,52.54,52.56,52.49,52.51,84444.0,41.5584,41.5743,41.5189,41.5347,84444.0
2016-10-10 10:05:00,52.51,52.56,52.5,52.56,101320.0,41.5347,41.5743,41.5268,41.5743,101320.0
2016-10-10 10:10:00,52.56,52.59,52.52,52.55,197919.0,41.5743,41.598,41.5426,41.5664,197919.0
2016-10-10 10:15:00,52.54,52.55,52.51,52.52,310890.0,41.5584,41.5664,41.5347,41.5426,310890.0
2016-10-10 10:20:00,52.52,52.53,52.49,52.51,206020.0,41.5426,41.5505,41.5189,41.5347,206020.0
2016-10-10 10:25:00,52.51,52.53,52.49,52.53,48719.0,41.5347,41.5505,41.5189,41.5505,48719.0
2016-10-10 10:30:00,52.53,52.54,52.48,52.49,51023.0,41.5505,41.5584,41.511,41.5189,51023.0
2016-10-10 10:35:00,52.49,52.51,52.48,52.5,51288.0,41.5189,41.5347,41.511,41.5268,51288.0
2016-10-10 10:40:00,52.5,52.5,52.45,52.47,68825.0,41.5268,41.5268,41.4873,41.5031,68825.0
2016-10-10 10:45:00,52.47,52.47,52.44,52.45,89072.0,41.5031,41.5031,41.4793,41.4873,89072.0
2016-10-10 10:50:00,52.46,52.48,52.45,52.46,53398.0,41.4952,41.511,41.4873,41.4952,53398.0
2016-10-10 10:55:00,52.46,52.46,52.42,52.44,57000.0,41.4952,41.4952,41.4635,41.4793,57000.0
2016-10-10 11:00:00,52.44,52.49,52.44,52.48,103816.0,41.4793,41.5189,41.4793,41.511,103816.0
2016-10-10 11:05:00,52.48,52.5,52.47,52.48,36940.0,41.511,41.5268,41.5031,41.511,36940.0
2016-10-10 11:10:00,52.48,52.49,52.47,52.48,47785.0,41.511,41.5189,41.5031,41.511,47785.0
2016-10-10 11:15:00,52.48,52.49,52.46,52.47,105664.0,41.511,41.5189,41.4952,41.5031,105664.0
2016-10-10 11:20:00,52.47,52.49,52.45,52.47,181649.0,41.5031,41.5189,41.4873,41.5031,181649.0
2016-10-10 11:25:00,52.47,52.47,52.44,52.46,44680.0,41.5031,41.5031,41.4793,41.4952,44680.0
2016-10-10 11:30:00,52.46,52.46,52.43,52.44,43916.0,41.4952,41.4952,41.4714,41.4793,43916.0
2016-10-10 11:35:00,52.44,52.44,52.38,52.41,67784.0,41.4793,41.4793,41.4319,41.4556,67784.0
2016-10-10 11:40:00,52.41,52.42,52.39,52.4,67016.0,41.4556,41.4635,41.4398,41.4477,67016.0
2016-10-10 11:45:00,52.4,52.41,52.39,52.41,59198.0,41.4477,41.4556,41.4398,41.4556,59198.0
2016-10-10 11:50:00,52.41,52.41,52.38,52.4,69643.0,41.4556,41.4556,41.4319,41.4477,69643.0
2016-10-10 11:55:00,52.4,52.4,52.36,52.38,141681.0,41.4477,41.4477,41.4161,41.4319,141681.0
2016-10-10 12:00:00,52.38,52.38,52.34,52.35,88909.0,41.4319,41.4319,41.4002,41.4082,88909.0
2016-10-10 12:05:00,52.35,52.38,52.34,52.34,128637.0,41.4082,41.4319,41.4002,41.4002,128637.0
2016-10-10 12:10:00,52.34,52.35,52.31,52.33,136410.0,41.4002,41.4082,41.3765,41.3923,136410.0
2016-10-10 12:15:00,52.33,52.33,52.3,52.3,60054.0,41.3923,41.3923,41.3686,41.3686,60054.0
2016-10-10 12:20:00,52.3,52.31,52.25,52.27,273839.0,41.3686,41.3765,41.3291,41.3449,273839.0
2016-10-10 12:25:00,52.27,52.28,52.23,52.28,261833.0,41.3449,41.3528,41.3132,41.3528,261833.0
2016-10-10 12:30:00,52.28,52.28,52.25,52.26,74805.0,41.3528,41.3528,41.3291,41.337,74805.0
2016-10-10 12:35:00,52.26,52.27,52.25,52.26,70436.0,41.337,41.3449,41.3291,41.337,70436.0
2016-10-10 12:40:00,52.26,52.26,52.25,52.26,51863.0,41.337,41.337,41.3291,41.337,51863.0
2016-10-10 12:45:00,52.26,52.26,52.23,52.25,176552.0,41.337,41.337,41.3132,41.3291,176552.0
2016-10-10 12:50:00,52.25,52.27,52.24,52.26,203330.0,41.3291,41.3449,41.3211,41.337,203330.0
2016-10-10 12:55:00,52.26,52.26,52.23,52.24,42834.0,41.337,41.337,41.3132,41.3211,42834.0
2016-10-10 13:00:00,52.24,52.25,52.23,52.25,90659.0,41.3211,41.3291,41.3132,41.3291,90659.0
2016-10-10 13:05:00,52.25,52.29,52.24,52.29,49820.0,41.3291,41.3607,41.3211,41.3607,49820.0
2016-10-10 13:10:00,52.29,52.29,52.28,52.28,51582.0,41.3607,41.3607,41.3528,41.3528,51582.0
2016-10-10 13:15:00,52.29,52.31,52.28,52.3,105395.0,41.3607,41.3765,41.3528,41.3686,105395.0
2016-10-10 13:20:00,52.3,52.32,52.29,52.31,32386.0,41.3686,41.3844,41.3607,41.3765,32386.0
2016-10-10 13:25:00,52.3,52.32,52.29,52.3,52716.0,41.3686,41.3844,41.3607,41.3686,52716.0
2016-10-10 13:30:00,52.3,52.33,52.29,52.31,72973.0,41.3686,41.3923,41.3607,41.3765,72973.0
2016-10-10 13:35:00,52.31,52.32,52.29,52.3,40805.0,41.3765,41.3844,41.3607,41.3686,40805.0
2016-10-10 13:40:00,52.3,52.32,52.28,52.3,68280.0,41.3686,41.3844,41.3528,41.3686,68280.0
2016-10-10 13:45:00,52.3,52.3,52.28,52.3,40478.0,41.3686,41.3686,41.3528,41.3686,40478.0
2016-10-10 13:50:00,52.3,52.3,52.28,52.3,97620.0,41.3686,41.3686,41.3528,41.3686,97620.0
2016-10-10 13:55:00,52.3,52.31,52.28,52.29,35962.0,41.3686,41.3765,41.3528,41.3607,35962.0
2016-10-10 14:00:00,52.29,52.32,52.29,52.3,29632.0,41.3607,41.3844,41.3607,41.3686,29632.0
2016-10-10 14:05:00,52.31,52.33,52.3,52.33,41578.0,41.3765,41.3923,41.3686,41.3923,41578.0
2016-10-10 14:10:00,52.33,52.35,52.32,52.33,42490.0,41.3923,41.4082,41.3844,41.3923,42490.0
2016-10-10 14:15:00,52.33,52.34,52.32,52.34,40970.0,41.3923,41.4002,41.3844,41.4002,40970.0
2016-10-10 14:20:00,52.34,52.35,52.32,52.33,152107.0,41.4002,41.4082,41.3844,41.3923,152107.0
2016-10-10 14:25:00,52.33,52.36,52.32,52.36,25490.0,41.3923,41.4161,41.3844,41.4161,25490.0
2016-10-10 14:30:00,52.35,52.38,52.34,52.37,52572.0,41.4082,41.4319,41.4002,41.424,52572.0
2016-10-10 14:35:00,52.38,52.4,52.37,52.39,85437.0,41.4319,41.4477,41.424,41.4398,85437.0
2016-10-10 14:40:00,52.39,52.4,52.37,52.38,74548.0,41.4398,41.4477,41.424,41.4319,74548.0
2016-10-10 14:45:00,52.38,52.39,52.36,52.39,34320.0,41.4319,41.4398,41.4161,41.4398,34320.0
2016-10-10 14:50:00,52.39,52.39,52.37,52.39,76984.0,41.4398,41.4398,41.424,41.4398,76984.0
2016-10-10 14:55:00,52.39,52.39,52.35,52.37,109536.0,41.4398,41.4398,41.4082,41.424,109536.0
2016-10-10 15:00:00,52.37,52.38,52.36,52.37,40069.0,41.424,41.4319,41.4161,41.424,40069.0
2016-10-10 15:05:00,52.37,52.37,52.34,52.35,120765.0,41.424,41.424,41.4002,41.4082,120765.0
2016-10-10 15:10:00,52.35,52.35,52.32,52.33,92394.0,41.4082,41.4082,41.3844,41.3923,92394.0
2016-10-10 15:15:00,52.33,52.34,52.32,52.33,38282.0,41.3923,41.4002,41.3844,41.3923,38282.0
2016-10-10 15:20:00,52.33,52.33,52.32,52.33,24370.0,41.3923,41.3923,41.3844,41.3923,24370.0
2016-10-10 15:25:00,52.32,52.34,52.31,52.33,70145.0,41.3844,41.4002,41.3765,41.3923,70145.0
2016-10-10 15:30:00,52.33,52.33,52.3,52.32,98950.0,41.3923,41.3923,41.3686,41.3844,98950.0
2016-10-10 15:35:00,52.32,52.33,52.3,52.31,115214.0,41.3844,41.3923,41.3686,41.3765,115214.0
2016-10-10 15:40:00,52.3,52.34,52.3,52.33,138058.0,41.3686,41.4002,41.3686,41.3923,138058.0
2016-10-10 15:45:00,52.33,52.34,52.32,52.33,101007.0,41.3923,41.4002,41.3844,41.3923,101007.0
2016-10-10 15:50:00,52.33,52.33,52.3,52.32,167807.0,41.3923,41.3923,41.3686,41.3844,167807.0
2016-10-10 15:55:00,52.33,52.38,52.32,52.35,401363.0,41.3923,41.4319,41.3844,41.4082,401363.0
2016-10-11 09:30:00,52.31,52.33,52.18,52.23,504926.0,41.3765,41.3923,41.2737,41.3132,504926.0
2016-10-11 09:35:00,52.22,52.24,52.17,52.19,174882.0,41.3053,41.3211,41.2658,41.2816,174882.0
2016-10-11 09:40:00,52.18,52.22,52.16,52.21,416045.0,41.2737,41.3053,41.2579,41.2974,416045.0
2016-10-11 09:45:00,52.21,52.23,52.19,52.2,109863.0,41.2974,41.3132,41.2816,41.2895,109863.0
2016-10-11 09:50:00,52.19,52.19,52.15,52.17,330625.0,41.2816,41.2816,41.25,41.2658,330625.0
2016-10-11 09:55:00,52.18,52.2,52.16,52.17,268287.0,41.2737,41.2895,41.2579,41.2658,268287.0
2016-10-11 10:00:00,52.17,52.18,52.13,52.16,183655.0,41.2658,41.2737,41.2341,41.2579,183655.0
2016-10-11 10:05:00,52.16,52.23,52.16,52.22,365942.0,41.2579,41.3132,41.2579,41.3053,365942.0
2016-10-11 10:10:00,52.23,52.23,52.13,52.14,194133.0,41.3132,41.3132,41.2341,41.242,194133.0
2016-10-11 10:15:00,52.14,52.18,52.11,52.12,319980.0,41.242,41.2737,41.2183,41.2262,319980.0
2016-10-11 10:20:00,52.12,52.13,52.07,52.1,253962.0,41.2262,41.2341,41.1867,41.2104,253962.0
2016-10-11 10:25:00,52.1,52.14,52.08,52.11,404519.0,41.2104,41.242,41.1946,41.2183,404519.0
2016-10-11 10:30:00,52.11,52.16,52.1,52.14,204530.0,41.2183,41.2579,41.2104,41.242,204530.0
2016-10-11 10:35:00,52.13,52.14,52.11,52.11,273241.0,41.2341,41.242,41.2183,41.2183,273241.0
2016-10-11 10:40:00,52.12,52.13,52.1,52.12,215482.0,41.2262,41.2341,41.2104,41.2262,215482.0
2016-10-11 10:45:00,52.12,52.13,52.1,52.11,114283.0,41.2262,41.2341,41.2104,41.2183,114283.0
2016-10-11 10:50:00,52.11,52.11,52.06,52.08,796662.0,41.2183,41.2183,41.1788,41.1946,796662.0
2016-10-11 10:55:00,52.07,52.09,52.04,52.05,124765.0,41.1867,41.2025,41.163,41.1709,124765.0
2016-10-11 11:00:00,52.05,52.06,52.0,52.02,155618.0,41.1709,41.1788,41.1313,41.1471,155618.0
2016-10-11 11:05:00,52.02,52.04,52.0,52.01,161054.0,41.1471,41.163,41.1313,41.1392,161054.0
2016-10-11 11:10:00,52.01,52.05,52.0,52.01,233435.0,41.1392,41.1709,41.1313,41.1392,233435.0
2016-10-11 11:15:00,52.01,52.01,51.95,51.98,219125.0,41.1392,41.1392,41.0918,41.1155,219125.0
2016-10-11 11:20:00,51.98,51.99,51.95,51.98,343894.0,41.1155,41.1234,41.0918,41.1155,343894.0
2016-10-11 11:25:00,51.98,52.01,51.91,51.92,300721.0,41.1155,41.1392,41.0601,41.068,300721.0
2016-10-11 11:30:00,51.92,52.0,51.92,51.99,130275.0,41.068,41.1313,41.068,41.1234,130275.0
2016-10-11 11:35:00,51.99,52.0,51.95,51.98,378888.0,41.1234,41.1313,41.0918,41.1155,378888.0
2016-10-11 11:40:00,51.98,52.04,51.97,52.04,130670.0,41.1155,41.163,41.1076,41.163,130670.0
2016-10-11 11:45:00,52.04,52.04,51.97,52.0,434078.0,41.163,41.163,41.1076,41.1313,434078.0
2016-10-11 11:50:00,52.0,52.02,51.98,52.0,233303.0,41.1313,41.1471,41.1155,41.1313,233303.0
2016-10-11 11:55:00,52.0,52.01,51.96,52.01,302682.0,41.1313,41.1392,41.0997,41.1392,302682.0
2016-10-11 12:00:00,52.0,52.07,52.0,52.07,270715.0,41.1313,41.1867,41.1313,41.1867,270715.0
2016-10-11 12:05:00,52.06,52.09,52.05,52.06,213392.0,41.1788,41.2025,41.1709,41.1788,213392.0
2016-10-11 12:10:00,52.06,52.07,52.03,52.03,389289.0,41.1788,41.1867,41.155,41.155,389289.0
2016-10-11 12:15:00,52.04,52.08,52.02,52.06,347151.0,41.163,41.1946,41.1471,41.1788,347151.0
2016-10-11 12:20:00,52.07,52.07,52.04,52.07,407354.0,41.1867,41.1867,41.163,41.1867,407354.0
2016-10-11 12:25:00,52.07,52.08,52.06,52.07,159978.0,41.1867,41.1946,41.1788,41.1867,159978.0
2016-10-11 12:30:00,52.08,52.08,52.05,52.06,96972.0,41.1946,41.1946,41.1709,41.1788,96972.0
2016-10-11 12:35:00,52.07,52.1,52.04,52.1,218991.0,41.1867,41.2104,41.163,41.2104,218991.0
2016-10-11 12:40:00,52.1,52.13,52.08,52.12,626877.0,41.2104,41.2341,41.1946,41.2262,626877.0
2016-10-11 12:45:00,52.12,52.14,52.11,52.11,81004.0,41.2262,41.242,41.2183,41.2183,81004.0
2016-10-11 12:50:00,52.11,52.12,52.08,52.08,99372.0,41.2183,41.2262,41.1946,41.1946,99372.0
2016-10-11 12:55:00,52.08,52.1,52.06,52.08,69006.0,41.1946,41.2104,41.1788,41.1946,69006.0
2016-10-11 13:00:00,52.08,52.08,52.03,52.06,124973.0,41.1946,41.1946,41.155,41.1788,124973.0
2016-10-11 13:05:00,52.06,52.07,52.03,52.05,287808.0,41.1788,41.1867,41.155,41.1709,287808.0
2016-10-11 13:10:00,52.06,52.06,51.98,51.98,247266.0,41.1788,41.1788,41.1155,41.1155,247266.0
2016-10-11 13:15:00,51.98,52.0,51.94,51.98,160815.0,41.1155,41.1313,41.0839,41.1155,160815.0
2016-10-11 13:20:00,51.97,52.0,51.96,51.98,108351.0,41.1076,41.1313,41.0997,41.1155,108351.0
2016-10-11 13:25:00,51.99,52.01,51.98,51.98,215023.0,41.1234,41.1392,41.1155,41.1155,215023.0
2016-10-11 13:30:00,51.98,52.01,51.95,52.0,108804.0,41.1155,41.1392,41.0918,41.1313,108804.0
2016-10-11 13:35:00,52.0,52.0,51.96,51.97,120561.0,41.1313,41.1313,41.0997,41.1076,120561.0
2016-10-11 13:40:00,51.97,51.99,51.96,51.96,166282.0,41.1076,41.1234,41.0997,41.0997,166282.0
2016-10-11 13:45:00,51.96,51.97,51.92,51.93,176434.0,41.0997,41.1076,41.068,41.0759,176434.0
2016-10-11 13:50:00,51.93,51.95,51.9,51.91,542866.0,41.0759,41.0918,41.0522,41.0601,542866.0
2016-10-11 13:55:00,51.92,51.92,51.87,51.91,153776.0,41.068,41.068,41.0285,41.0601,153776.0
2016-10-11 14:00:00,51.91,51.95,51.9,51.94,103502.0,41.0601,41.0918,41.0522,41.0839,103502.0
2016-10-11 14:05:00,51.94,51.95,51.91,51.95,201873.0,41.0839,41.0918,41.0601,41.0918,201873.0
2016-10-11 14:10:00,51.95,51.97,51.93,51.95,476202.0,41.0918,41.1076,41.0759,41.0918,476202.0
2016-10-11 14:15:00,51.95,51.96,51.87,51.9,184988.0,41.0918,41.0997,41.0285,41.0522,184988.0
2016-10-11 14:20:00,51.9,51.94,51.87,51.94,149520.0,41.0522,41.0839,41.0285,41.0839,149520.0
2016-10-11 14:25:00,51.93,51.94,51.9,51.92,137332.0,41.0759,41.0839,41.0522,41.068,137332.0
2016-10-11 14:30:00,51.93,51.93,51.91,51.93,72699.0,41.0759,41.0759,41.0601,41.0759,72699.0
2016-10-11 14:35:00,51.93,51.96,51.92,51.95,80475.0,41.0759,41.0997,41.068,41.0918,80475.0
2016-10-11 14:40:00,51.95,51.98,51.93,51.96,56946.0,41.0918,41.1155,41.0759,41.0997,56946.0
2016-10-11 14:45:00,51.97,52.01,51.96,52.0,102400.0,41.1076,41.1392,41.0997,41.1313,102400.0
2016-10-11 14:50:00,51.99,52.01,51.97,51.99,93311.0,41.1234,41.1392,41.1076,41.1234,93311.0
2016-10-11 14:55:00,52.0,52.02,51.98,51.98,199000.0,41.1313,41.1471,41.1155,41.1155,199000.0
2016-10-11 15:00:00,51.98,52.01,51.97,51.99,53121.0,41.1155,41.1392,41.1076,41.1234,53121.0
2016-10-11 15:05:00,51.99,51.99,51.95,51.97,107535.0,41.1234,41.1234,41.0918,41.1076,107535.0
2016-10-11 15:10:00,51.98,52.01,51.97,51.99,58288.0,41.1155,41.1392,41.1076,41.1234,58288.0
2016-10-11 15:15:00,51.99,52.02,51.97,52.02,153827.0,41.1234,41.1471,41.1076,41.1471,153827.0
2016-10-11 15:20:00,52.02,52.08,52.02,52.06,521595.0,41.1471,41.1946,41.1471,41.1788,521595.0
2016-10-11 15:25:00,52.06,52.06,52.01,52.03,149092.0,41.1788,41.1788,41.1392,41.155,149092.0
2016-10-11 15:30:00,52.02,52.07,52.01,52.06,144509.0,41.1471,41.1867,41.1392,41.1788,144509.0
2016-10-11 15:35:00,52.06,52.06,52.02,52.06,121694.0,41.1788,41.1788,41.1471,41.1788,121694.0
2016-10-11 15:40:00,52.06,52.1,52.05,52.07,228081.0,41.1788,41.2104,41.1709,41.1867,228081.0
2016-10-11 15:45:00,52.06,52.12,52.05,52.11,341198.0,41.1788,41.2262,41.1709,41.2183,341198.0
2016-10-11 15:50:00,52.12,52.12,52.07,52.08,189269.0,41.2262,41.2262,41.1867,41.1946,189269.0
2016-10-11 15:55:00,52.07,52.08,52.02,52.07,799171.0,41.1867,41.1946,41.1471,41.1867,799171.0
2016-10-12 09:30:00,52.15,52.19,52.05,52.11,248395.0,41.25,41.2816,41.1709,41.2183,248395.0
2016-10-12 09:35:00,52.11,52.17,52.1,52.16,106634.0,41.2183,41.2658,41.2104,41.2579,106634.0
2016-10-12 09:40:00,52.15,52.15,52.08,52.1,112349.0,41.25,41.25,41.1946,41.2104,112349.0
2016-10-12 09:45:00,52.1,52.12,52.07,52.09,67532.0,41.2104,41.2262,41.1867,41.2025,67532.0
2016-10-12 09:50:00,52.09,52.12,52.07,52.1,54531.0,41.2025,41.2262,41.1867,41.2104,54531.0
2016-10-12 09:55:00,52.1,52.13,52.1,52.12,117256.0,41.2104,41.2341,41.2104,41.2262,117256.0
2016-10-12 10:00:00,52.13,52.21,52.12,52.19,171987.0,41.2341,41.2974,41.2262,41.2816,171987.0
2016-10-12 10:05:00,52.19,52.22,52.18,52.21,121669.0,41.2816,41.3053,41.2737,41.2974,121669.0
2016-10-12 10:10:00,52.2,52.23,52.2,52.23,93943.0,41.2895,41.3132,41.2895,41.3132,93943.0
2016-10-12 10:15:00,52.23,52.26,52.18,52.19,64642.0,41.3132,41.337,41.2737,41.2816,64642.0
2016-10-12 10:20:00,52.19,52.21,52.18,52.19,36663.0,41.2816,41.2974,41.2737,41.2816,36663.0
2016-10-12 10:25:00,52.19,52.24,52.19,52.2,67867.0,41.2816,41.3211,41.2816,41.2895,67867.0
2016-10-12 10:30:00,52.19,52.23,52.19,52.22,89232.0,41.2816,41.3132,41.2816,41.3053,89232.0
2016-10-12 10:35:00,52.22,52.23,52.2,52.23,63807.0,41.3053,41.3132,41.2895,41.3132,63807.0
2016-10-12 10:40:00,52.22,52.25,52.21,52.25,34284.0,41.3053,41.3291,41.2974,41.3291,34284.0
2016-10-12 10:45:00,52.24,52.26,52.24,52.24,47483.0,41.3211,41.337,41.3211,41.3211,47483.0
2016-10-12 10:50:00,52.24,52.25,52.21,52.23,74606.0,41.3211,41.3291,41.2974,41.3132,74606.0
2016-10-12 10:55:00,52.23,52.26,52.22,52.26,34094.0,41.3132,41.337,41.3053,41.337,34094.0
2016-10-12 11:00:00,52.25,52.3,52.25,52.29,98038.0,41.3291,41.3686,41.3291,41.3607,98038.0
2016-10-12 11:05:00,52.29,52.29,52.26,52.26,31141.0,41.3607,41.3607,41.337,41.337,31141.0
2016-10-12 11:10:00,52.26,52.28,52.25,52.25,41470.0,41.337,41.3528,41.3291,41.3291,41470.0
2016-10-12 11:15:00,52.25,52.26,52.23,52.25,61136.0,41.3291,41.337,41.3132,41.3291,61136.0
2016-10-12 11:20:00,52.24,52.26,52.23,52.25,57808.0,41.3211,41.337,41.3132,41.3291,57808.0
2016-10-12 11:25:00,52.25,52.26,52.24,52.24,47558.0,41.3291,41.337,41.3211,41.3211,47558.0
2016-10-12 11:30:00,52.24,52.3,52.23,52.28,44654.0,41.3211,41.3686,41.3132,41.3528,44654.0
2016-10-12 11:35:00,52.28,52.31,52.27,52.28,188295.0,41.3528,41.3765,41.3449,41.3528,188295.0
2016-10-12 11:40:00,52.28,52.29,52.25,52.26,40399.0,41.3528,41.3607,41.3291,41.337,40399.0
2016-10-12 11:45:00,52.26,52.28,52.25,52.27,24092.0,41.337,41.3528,41.3291,41.3449,24092.0
2016-10-12 11:50:00,52.26,52.27,52.25,52.26,31258.0,41.337,41.3449,41.3291,41.337,31258.0
2016-10-12 11:55:00,52.26,52.29,52.26,52.27,43402.0,41.337,41.3607,41.337,41.3449,43402.0
2016-10-12 12:00:00,52.27,52.29,52.26,52.29,52813.0,41.3449,41.3607,41.337,41.3607,52813.0
2016-10-12 12:05:00,52.28,52.3,52.27,52.3,54973.0,41.3528,41.3686,41.3449,41.3686,54973.0
2016-10-12 12:10:00,52.3,52.33,52.3,52.32,86236.0,41.3686,41.3923,41.3686,41.3844,86236.0
2016-10-12 12:15:00,52.32,52.33,52.32,52.32,20085.0,41.3844,41.3923,41.3844,41.3844,20085.0
2016-10-12 12:20:00,52.32,52.36,52.32,52.34,88463.0,41.3844,41.4161,41.3844,41.4002,88463.0
2016-10-12 12:25:00,52.34,52.35,52.33,52.34,25706.0,41.4002,41.4082,41.3923,41.4002,25706.0
2016-10-12 12:30:00,52.34,52.37,52.33,52.37,61352.0,41.4002,41.424,41.3923,41.424,61352.0
2016-10-12 12:35:00,52.37,52.39,52.37,52.38,48210.0,41.424,41.4398,41.424,41.4319,48210.0
2016-10-12 12:40:00,52.38,52.39,52.37,52.37,39717.0,41.4319,41.4398,41.424,41.424,39717.0
2016-10-12 12:45:00,52.38,52.38,52.37,52.37,35463.0,41.4319,41.4319,41.424,41.424,35463.0
2016-10-12 12:50:00,52.37,52.4,52.36,52.39,81479.0,41.424,41.4477,41.4161,41.4398,81479.0
2016-10-12 12:55:00,52.38,52.39,52.36,52.37,40028.0,41.4319,41.4398,41.4161,41.424,40028.0
2016-10-12 13:00:00,52.38,52.38,52.34,52.34,33224.0,41.4319,41.4319,41.4002,41.4002,33224.0
2016-10-12 13:05:00,52.35,52.39,52.35,52.38,40906.0,41.4082,41.4398,41.4082,41.4319,40906.0
2016-10-12 13:10:00,52.38,52.38,52.34,52.35,34293.0,41.4319,41.4319,41.4002,41.4082,34293.0
2016-10-12 13:15:00,52.36,52.38,52.36,52.37,20119.0,41.4161,41.4319,41.4161,41.424,20119.0
2016-10-12 13:20:00,52.37,52.38,52.36,52.37,41481.0,41.424,41.4319,41.4161,41.424,41481.0
2016-10-12 13:25:00,52.37,52.38,52.36,52.38,45174.0,41.424,41.4319,41.4161,41.4319,45174.0
2016-10-12 13:30:00,52.38,52.4,52.37,52.39,18988.0,41.4319,41.4477,41.424,41.4398,18988.0
2016-10-12 13:35:00,52.39,52.39,52.35,52.37,75574.0,41.4398,41.4398,41.4082,41.424,75574.0
2016-10-12 13:40:00,52.38,52.39,52.36,52.39,47504.0,41.4319,41.4398,41.4161,41.4398,47504.0
2016-10-12 13:45:00,52.39,52.4,52.38,52.38,81276.0,41.4398,41.4477,41.4319,41.4319,81276.0
2016-10-12 13:50:00,52.39,52.41,52.38,52.4,37218.0,41.4398,41.4556,41.4319,41.4477,37218.0
2016-10-12 13:55:00,52.41,52.42,52.4,52.41,68581.0,41.4556,41.4635,41.4477,41.4556,68581.0
2016-10-12 14:00:00,52.41,52.45,52.35,52.38,224689.0,41.4556,41.4873,41.4082,41.4319,224689.0
2016-10-12 14:05:00,52.38,52.42,52.34,52.41,177821.0,41.4319,41.4635,41.4002,41.4556,177821.0
2016-10-12 14:10:00,52.42,52.47,52.41,52.47,163800.0,41.4635,41.5031,41.4556,41.5031,163800.0
2016-10-12 14:15:00,52.46,52.48,52.44,52.46,68636.0,41.4952,41.511,41.4793,41.4952,68636.0
2016-10-12 14:20:00,52.46,52.47,52.44,52.46,72688.0,41.4952,41.5031,41.4793,41.4952,72688.0
2016-10-12 14:25:00,52.46,52.46,52.4,52.43,145174.0,41.4952,41.4952,41.4477,41.4714,145174.0
2016-10-12 14:30:00,52.42,52.45,52.4,52.45,75145.0,41.4635,41.4873,41.4477,41.4873,75145.0
2016-10-12 14:35:00,52.44,52.46,52.42,52.45,61339.0,41.4793,41.4952,41.4635,41.4873,61339.0
2016-10-12 14:40:00,52.46,52.46,52.41,52.43,52355.0,41.4952,41.4952,41.4556,41.4714,52355.0
2016-10-12 14:45:00,52.43,52.44,52.41,52.44,40239.0,41.4714,41.4793,41.4556,41.4793,40239.0
2016-10-12 14:50:00,52.43,52.45,52.43,52.45,77163.0,41.4714,41.4873,41.4714,41.4873,77163.0
2016-10-12 14:55:00,52.45,52.45,52.4,52.41,55894.0,41.4873,41.4873,41.4477,41.4556,55894.0
2016-10-12 15:00:00,52.41,52.42,52.38,52.41,115547.0,41.4556,41.4635,41.4319,41.4556,115547.0
2016-10-12 15:05:00,52.4,52.43,52.4,52.41,51272.0,41.4477,41.4714,41.4477,41.4556,51272.0
2016-10-12 15:10:00,52.41,52.43,52.41,52.43,57872.0,41.4556,41.4714,41.4556,41.4714,57872.0
2016-10-12 15:15:00,52.43,52.43,52.39,52.41,56881.0,41.4714,41.4714,41.4398,41.4556,56881.0
2016-10-12 15:20:00,52.42,52.43,52.4,52.41,39911.0,41.4635,41.4714,41.4477,41.4556,39911.0
2016-10-12 15:25:00,52.4,52.4,52.35,52.38,170395.0,41.4477,41.4477,41.4082,41.4319,170395.0
2016-10-12 15:30:00,52.37,52.37,52.32,52.32,195667.0,41.424,41.424,41.3844,41.3844,195667.0
2016-10-12 15:35:00,52.32,52.37,52.32,52.37,152109.0,41.3844,41.424,41.3844,41.424,152109.0
2016-10-12 15:40:00,52.36,52.41,52.36,52.38,158708.0,41.4161,41.4556,41.4161,41.4319,158708.0
2016-10-12 15:45:00,52.38,52.39,52.36,52.38,206415.0,41.4319,41.4398,41.4161,41.4319,206415.0
2016-10-12 15:50:00,52.38,52.39,52.35,52.36,349878.0,41.4319,41.4398,41.4082,41.4161,349878.0
2016-10-12 15:55:00,52.36,52.37,52.31,52.33,493571.0,41.4161,41.424,41.3765,41.3923,493571.0
2016-10-13 09:30:00,51.99,52.21,51.93,52.16,503526.0,41.1234,41.2974,41.0759,41.2579,503526.0
2016-10-13 09:35:00,52.16,52.17,52.05,52.09,309550.0,41.2579,41.2658,41.1709,41.2025,309550.0
2016-10-13 09:40:00,52.09,52.09,52.04,52.05,219624.0,41.2025,41.2025,41.163,41.1709,219624.0
2016-10-13 09:45:00,52.06,52.07,52.02,52.05,345304.0,41.1788,41.1867,41.1471,41.1709,345304.0
2016-10-13 09:50:00,52.05,52.06,52.0,52.01,786912.0,41.1709,41.1788,41.1313,41.1392,786912.0
2016-10-13 09:55:00,52.02,52.02,51.98,52.01,979406.0,41.1471,41.1471,41.1155,41.1392,979406.0
2016-10-13 10:00:00,52.01,52.11,52.0,52.1,723970.0,41.1392,41.2183,41.1313,41.2104,723970.0
2016-10-13 10:05:00,52.1,52.15,52.09,52.13,87038.0,41.2104,41.25,41.2025,41.2341,87038.0
2016-10-13 10:10:00,52.12,52.14,52.09,52.12,134070.0,41.2262,41.242,41.2025,41.2262,134070.0
2016-10-13 10:15:00,52.12,52.14,52.09,52.1,619473.0,41.2262,41.242,41.2025,41.2104,619473.0
2016-10-13 10:20:00,52.11,52.14,52.1,52.14,566737.0,41.2183,41.242,41.2104,41.242,566737.0
2016-10-13 10:25:00,52.14,52.17,52.12,52.17,650218.0,41.242,41.2658,41.2262,41.2658,650218.0
2016-10-13 10:30:00,52.17,52.23,52.16,52.23,649224.0,41.2658,41.3132,41.2579,41.3132,649224.0
2016-10-13 10:35:00,52.23,52.27,52.22,52.23,220216.0,41.3132,41.3449,41.3053,41.3132,220216.0
2016-10-13 10:40:00,52.23,52.25,52.22,52.24,487857.0,41.3132,41.3291,41.3053,41.3211,487857.0
2016-10-13 10:45:00,52.24,52.25,52.21,52.22,608876.0,41.3211,41.3291,41.2974,41.3053,608876.0
2016-10-13 10:50:00,52.22,52.27,52.22,52.25,717502.0,41.3053,41.3449,41.3053,41.3291,717502.0
2016-10-13 10:55:00,52.25,52.26,52.21,52.26,212456.0,41.3291,41.337,41.2974,41.337,212456.0
2016-10-13 11:00:00,52.25,52.26,52.19,52.2,264800.0,41.3291,41.337,41.2816,41.2895,264800.0
2016-10-13 11:05:00,52.2,52.24,52.2,52.21,109274.0,41.2895,41.3211,41.2895,41.2974,109274.0
2016-10-13 11:10:00,52.21,52.22,52.17,52.2,111106.0,41.2974,41.3053,41.2658,41.2895,111106.0
2016-10-13 11:15:00,52.19,52.25,52.18,52.25,381399.0,41.2816,41.3291,41.2737,41.3291,381399.0
2016-10-13 11:20:00,52.26,52.27,52.22,52.24,278307.0,41.337,41.3449,41.3053,41.3211,278307.0
2016-10-13 11:25:00,52.24,52.27,52.22,52.23,266115.0,41.3211,41.3449,41.3053,41.3132,266115.0
2016-10-13 11:30:00,52.23,52.25,52.21,52.24,291600.0,41.3132,41.3291,41.2974,41.3211,291600.0
2016-10-13 11:35:00,52.24,52.24,52.18,52.19,166575.0,41.3211,41.3211,41.2737,41.2816,166575.0
2016-10-13 11:40:00,52.19,52.22,52.18,52.21,130359.0,41.2816,41.3053,41.2737,41.2974,130359.0
2016-10-13 11:45:00,52.22,52.24,52.19,52.23,133421.0,41.3053,41.3211,41.2816,41.3132,133421.0
2016-10-13 11:50:00,52.23,52.25,52.21,52.22,106114.0,41.3132,41.3291,41.2974,41.3053,106114.0
2016-10-13 11:55:00,52.22,52.23,52.2,52.22,71405.0,41.3053,41.3132,41.2895,41.3053,71405.0
2016-10-13 12:00:00,52.22,52.24,52.19,52.23,274448.0,41.3053,41.3211,41.2816,41.3132,274448.0
2016-10-13 12:05:00,52.23,52.26,52.23,52.25,77759.0,41.3132,41.337,41.3132,41.3291,77759.0
2016-10-13 12:10:00,52.25,52.27,52.24,52.27,425340.0,41.3291,41.3449,41.3211,41.3449,425340.0
2016-10-13 12:15:00,52.27,52.29,52.25,52.26,98907.0,41.3449,41.3607,41.3291,41.337,98907.0
2016-10-13 12:20:00,52.26,52.27,52.24,52.27,54506.0,41.337,41.3449,41.3211,41.3449,54506.0
2016-10-13 12:25:00,52.27,52.28,52.24,52.27,105022.0,41.3449,41.3528,41.3211,41.3449,105022.0
2016-10-13 12:30:00,52.27,52.29,52.26,52.26,218688.0,41.3449,41.3607,41.337,41.337,218688.0
2016-10-13 12:35:00,52.27,52.34,52.27,52.32,575287.0,41.3449,41.4002,41.3449,41.3844,575287.0
2016-10-13 12:40:00,52.32,52.36,52.31,52.34,127847.0,41.3844,41.4161,41.3765,41.4002,127847.0
2016-10-13 12:45:00,52.34,52.35,52.31,52.32,203232.0,41.4002,41.4082,41.3765,41.3844,203232.0
2016-10-13 12:50:00,52.34,52.34,52.31,52.32,48123.0,41.4002,41.4002,41.3765,41.3844,48123.0
2016-10-13 12:55:00,52.32,52.33,52.3,52.3,31693.0,41.3844,41.3923,41.3686,41.3686,31693.0
2016-10-13 13:00:00,52.31,52.35,52.31,52.33,174462.0,41.3765,41.4082,41.3765,41.3923,174462.0
2016-10-13 13:05:00,52.33,52.34,52.31,52.33,42136.0,41.3923,41.4002,41.3765,41.3923,42136.0
2016-10-13 13:10:00,52.33,52.33,52.28,52.29,62322.0,41.3923,41.3923,41.3528,41.3607,62322.0
2016-10-13 13:15:00,52.29,52.33,52.29,52.33,101225.0,41.3607,41.3923,41.3607,41.3923,101225.0
2016-10-13 13:20:00,52.32,52.34,52.31,52.33,120282.0,41.3844,41.4002,41.3765,41.3923,120282.0
2016-10-13 13:25:00,52.33,52.36,52.32,52.33,72007.0,41.3923,41.4161,41.3844,41.3923,72007.0
2016-10-13 13:30:00,52.33,52.34,52.3,52.33,48311.0,41.3923,41.4002,41.3686,41.3923,48311.0
2016-10-13 13:35:00,52.33,52.34,52.3,52.33,143634.0,41.3923,41.4002,41.3686,41.3923,143634.0
2016-10-13 13:40:00,52.33,52.37,52.33,52.36,53277.0,41.3923,41.424,41.3923,41.4161,53277.0
2016-10-13 13:45:00,52.36,52.36,52.33,52.34,39034.0,41.4161,41.4161,41.3923,41.4002,39034.0
2016-10-13 13:50:00,52.34,52.4,52.34,52.39,73301.0,41.4002,41.4477,41.4002,41.4398,73301.0
2016-10-13 13:55:00,52.39,52.41,52.38,52.4,95200.0,41.4398,41.4556,41.4319,41.4477,95200.0
2016-10-13 14:00:00,52.4,52.44,52.39,52.42,104323.0,41.4477,41.4793,41.4398,41.4635,104323.0
2016-10-13 14:05:00,52.43,52.43,52.4,52.41,46437.0,41.4714,41.4714,41.4477,41.4556,46437.0
2016-10-13 14:10:00,52.41,52.41,52.38,52.4,48398.0,41.4556,41.4556,41.4319,41.4477,48398.0
2016-10-13 14:15:00,52.4,52.42,52.38,52.41,55807.0,41.4477,41.4635,41.4319,41.4556,55807.0
2016-10-13 14:20:00,52.41,52.44,52.41,52.42,603401.0,41.4556,41.4793,41.4556,41.4635,603401.0
2016-10-13 14:25:00,52.42,52.44,52.42,52.43,86592.0,41.4635,41.4793,41.4635,41.4714,86592.0
2016-10-13 14:30:00,52.43,52.45,52.42,52.43,44906.0,41.4714,41.4873,41.4635,41.4714,44906.0
2016-10-13 14:35:00,52.43,52.43,52.38,52.4,80468.0,41.4714,41.4714,41.4319,41.4477,80468.0
2016-10-13 14:40:00,52.41,52.45,52.4,52.44,189247.0,41.4556,41.4873,41.4477,41.4793,189247.0
2016-10-13 14:45:00,52.44,52.47,52.44,52.46,192221.0,41.4793,41.5031,41.4793,41.4952,192221.0
2016-10-13 14:50:00,52.46,52.49,52.44,52.48,216398.0,41.4952,41.5189,41.4793,41.511,216398.0
2016-10-13 14:55:00,52.49,52.51,52.47,52.48,256687.0,41.5189,41.5347,41.5031,41.511,256687.0
2016-10-13 15:00:00,52.48,52.49,52.47,52.48,140953.0,41.511,41.5189,41.5031,41.511,140953.0
2016-10-13 15:05:00,52.48,52.48,52.46,52.47,91712.0,41.511,41.511,41.4952,41.5031,91712.0
2016-10-13 15:10:00,52.47,52.48,52.46,52.47,93905.0,41.5031,41.511,41.4952,41.5031,93905.0
2016-10-13 15:15:00,52.46,52.47,52.43,52.43,101308.0,41.4952,41.5031,41.4714,41.4714,101308.0
2016-10-13 15:20:00,52.44,52.46,52.42,52.45,98721.0,41.4793,41.4952,41.4635,41.4873,98721.0
2016-10-13 15:25:00,52.45,52.46,52.4,52.41,75316.0,41.4873,41.4952,41.4477,41.4556,75316.0
2016-10-13 15:30:00,52.41,52.43,52.38,52.41,94314.0,41.4556,41.4714,41.4319,41.4556,94314.0
2016-10-13 15:35:00,52.41,52.43,52.39,52.4,100796.0,41.4556,41.4714,41.4398,41.4477,100796.0
2016-10-13 15:40:00,52.41,52.41,52.38,52.39,98012.0,41.4556,41.4556,41.4319,41.4398,98012.0
2016-10-13 15:45:00,52.38,52.41,52.36,52.36,313290.0,41.4319,41.4556,41.4161,41.4161,313290.0
2016-10-13 15:50:00,52.36,52.36,52.31,52.33,424539.0,41.4161,41.4161,41.3765,41.3923,424539.0
2016-10-13 15:55:00,52.33,52.35,52.29,52.34,656767.0,41.3923,41.4082,41.3607,41.4002,656767.0
2016-10-14 09:30:00,52.38,52.48,52.28,52.31,262193.0,41.4319,41.511,41.3528,41.3765,262193.0
2016-10-14 09:35:00,52.31,52.42,52.31,52.35,438339.0,41.3765,41.4635,41.3765,41.4082,438339.0
2016-10-14 09:40:00,52.35,52.42,52.34,52.41,131802.0,41.4082,41.4635,41.4002,41.4556,131802.0
2016-10-14 09:45:00,52.41,52.47,52.41,52.45,113695.0,41.4556,41.5031,41.4556,41.4873,113695.0
2016-10-14 09:50:00,52.45,52.5,52.45,52.48,120844.0,41.4873,41.5268,41.4873,41.511,120844.0
2016-10-14 09:55:00,52.47,52.53,52.47,52.51,89826.0,41.5031,41.5505,41.5031,41.5347,89826.0
2016-10-14 10:00:00,52.51,52.57,52.5,52.56,142086.0,41.5347,41.5822,41.5268,41.5743,142086.0
2016-10-14 10:05:00,52.56,52.57,52.51,52.52,107084.0,41.5743,41.5822,41.5347,41.5426,107084.0
2016-10-14 10:10:00,52.52,52.56,52.5,52.56,140189.0,41.5426,41.5743,41.5268,41.5743,140189.0
2016-10-14 10:15:00,52.57,52.6,52.55,52.55,209667.0,41.5822,41.6059,41.5664,41.5664,209667.0
2016-10-14 10:20:00,52.55,52.59,52.54,52.57,123250.0,41.5664,41.598,41.5584,41.5822,123250.0
2016-10-14 10:25:00,52.58,52.6,52.58,52.59,231645.0,41.5901,41.6059,41.5901,41.598,231645.0
2016-10-14 10:30:00,52.59,52.6,52.57,52.59,58939.0,41.598,41.6059,41.5822,41.598,58939.0
2016-10-14 10:35:00,52.58,52.62,52.58,52.59,58570.0,41.5901,41.6217,41.5901,41.598,58570.0
2016-10-14 10:40:00,52.6,52.62,52.59,52.61,93618.0,41.6059,41.6217,41.598,41.6138,93618.0
2016-10-14 10:45:00,52.61,52.61,52.57,52.58,52464.0,41.6138,41.6138,41.5822,41.5901,52464.0
2016-10-14 10:50:00,52.58,52.6,52.57,52.58,167202.0,41.5901,41.6059,41.5822,41.5901,167202.0
2016-10-14 10:55:00,52.58,52.58,52.52,52.53,63535.0,41.5901,41.5901,41.5426,41.5505,63535.0
2016-10-14 11:00:00,52.53,52.53,52.48,52.49,124771.0,41.5505,41.5505,41.511,41.5189,124771.0
2016-10-14 11:05:00,52.49,52.51,52.47,52.48,153470.0,41.5189,41.5347,41.5031,41.511,153470.0
2016-10-14 11:10:00,52.48,52.49,52.46,52.47,71775.0,41.511,41.5189,41.4952,41.5031,71775.0
2016-10-14 11:15:00,52.47,52.5,52.46,52.5,58844.0,41.5031,41.5268,41.4952,41.5268,58844.0
2016-10-14 11:20:00,52.5,52.51,52.48,52.5,50140.0,41.5268,41.5347,41.511,41.5268,50140.0
2016-10-14 11:25:00,52.49,52.51,52.44,52.45,81933.0,41.5189,41.5347,41.4793,41.4873,81933.0
2016-10-14 11:30:00,52.44,52.45,52.4,52.44,147552.0,41.4793,41.4873,41.4477,41.4793,147552.0
2016-10-14 11:35:00,52.44,52.45,52.43,52.44,85248.0,41.4793,41.4873,41.4714,41.4793,85248.0
2016-10-14 11:40:00,52.45,52.45,52.42,52.43,42067.0,41.4873,41.4873,41.4635,41.4714,42067.0
2016-10-14 11:45:00,52.43,52.44,52.4,52.42,55560.0,41.4714,41.4793,41.4477,41.4635,55560.0
2016-10-14 11:50:00,52.43,52.46,52.42,52.45,37559.0,41.4714,41.4952,41.4635,41.4873,37559.0
2016-10-14 11:55:00,52.44,52.45,52.41,52.42,69964.0,41.4793,41.4873,41.4556,41.4635,69964.0
2016-10-14 12:00:00,52.41,52.45,52.4,52.45,67835.0,41.4556,41.4873,41.4477,41.4873,67835.0
2016-10-14 12:05:00,52.44,52.45,52.42,52.44,51878.0,41.4793,41.4873,41.4635,41.4793,51878.0
2016-10-14 12:10:00,52.44,52.44,52.4,52.43,64156.0,41.4793,41.4793,41.4477,41.4714,64156.0
2016-10-14 12:15:00,52.43,52.44,52.4,52.43,130941.0,41.4714,41.4793,41.4477,41.4714,130941.0
2016-10-14 12:20:00,52.44,52.45,52.42,52.43,35260.0,41.4793,41.4873,41.4635,41.4714,35260.0
2016-10-14 12:25:00,52.44,52.47,52.43,52.46,37712.0,41.4793,41.5031,41.4714,41.4952,37712.0
2016-10-14 12:30:00,52.47,52.48,52.46,52.47,25827.0,41.5031,41.511,41.4952,41.5031,25827.0
2016-10-14 12:35:00,52.47,52.49,52.46,52.48,60180.0,41.5031,41.5189,41.4952,41.511,60180.0
2016-10-14 12:40:00,52.48,52.49,52.47,52.47,71520.0,41.511,41.5189,41.5031,41.5031,71520.0
2016-10-14 12:45:00,52.46,52.47,52.45,52.46,41655.0,41.4952,41.5031,41.4873,41.4952,41655.0
2016-10-14 12:50:00,52.46,52.48,52.45,52.47,81668.0,41.4952,41.511,41.4873,41.5031,81668.0
2016-10-14 12:55:00,52.47,52.48,52.46,52.47,17505.0,41.5031,41.511,41.4952,41.5031,17505.0
2016-10-14 13:00:00,52.46,52.47,52.45,52.45,41864.0,41.4952,41.5031,41.4873,41.4873,41864.0
2016-10-14 13:05:00,52.45,52.5,52.44,52.5,73345.0,41.4873,41.5268,41.4793,41.5268,73345.0
2016-10-14 13:10:00,52.49,52.49,52.46,52.47,24116.0,41.5189,41.5189,41.4952,41.5031,24116.0
2016-10-14 13:15:00,52.46,52.48,52.45,52.46,37978.0,41.4952,41.511,41.4873,41.4952,37978.0
2016-10-14 13:20:00,52.45,52.48,52.44,52.46,53632.0,41.4873,41.511,41.4793,41.4952,53632.0
2016-10-14 13:25:00,52.47,52.49,52.46,52.48,19278.0,41.5031,41.5189,41.4952,41.511,19278.0
2016-10-14 13:30:00,52.48,52.55,52.46,52.52,184719.0,41.511,41.5664,41.4952,41.5426,184719.0
2016-10-14 13:35:00,52.52,52.52,52.48,52.51,218509.0,41.5426,41.5426,41.511,41.5347,218509.0
2016-10-14 13:40:00,52.51,52.51,52.47,52.48,188339.0,41.5347,41.5347,41.5031,41.511,188339.0
2016-10-14 13:45:00,52.49,52.5,52.45,52.5,108549.0,41.5189,41.5268,41.4873,41.5268,108549.0
2016-10-14 13:50:00,52.49,52.49,52.43,52.46,125816.0,41.5189,41.5189,41.4714,41.4952,125816.0
2016-10-14 13:55:00,52.46,52.48,52.45,52.46,123238.0,41.4952,41.511,41.4873,41.4952,123238.0
2016-10-14 14:00:00,52.46,52.47,52.42,52.45,58932.0,41.4952,41.5031,41.4635,41.4873,58932.0
2016-10-14 14:05:00,52.46,52.47,52.42,52.44,96367.0,41.4952,41.5031,41.4635,41.4793,96367.0
2016-10-14 14:10:00,52.43,52.45,52.42,52.43,55093.0,41.4714,41.4873,41.4635,41.4714,55093.0
2016-10-14 14:15:00,52.42,52.44,52.41,52.44,148247.0,41.4635,41.4793,41.4556,41.4793,148247.0
2016-10-14 14:20:00,52.44,52.49,52.44,52.46,56977.0,41.4793,41.5189,41.4793,41.4952,56977.0
2016-10-14 14:25:00,52.46,52.5,52.46,52.48,126392.0,41.4952,41.5268,41.4952,41.511,126392.0
2016-10-14 14:30:00,52.49,52.5,52.47,52.48,54990.0,41.5189,41.5268,41.5031,41.511,54990.0
2016-10-14 14:35:00,52.48,52.5,52.46,52.47,35063.0,41.511,41.5268,41.4952,41.5031,35063.0
2016-10-14 14:40:00,52.47,52.49,52.46,52.47,57413.0,41.5031,41.5189,41.4952,41.5031,57413.0
2016-10-14 14:45:00,52.46,52.47,52.44,52.46,74554.0,41.4952,41.5031,41.4793,41.4952,74554.0
2016-10-14 14:50:00,52.45,52.47,52.44,52.44,43490.0,41.4873,41.5031,41.4793,41.4793,43490.0
2016-10-14 14:55:00,52.44,52.44,52.4,52.41,100977.0,41.4793,41.4793,41.4477,41.4556,100977.0
2016-10-14 15:00:00,52.41,52.43,52.38,52.39,611243.0,41.4556,41.4714,41.4319,41.4398,611243.0
2016-10-14 15:05:00,52.39,52.43,52.38,52.43,76671.0,41.4398,41.4714,41.4319,41.4714,76671.0
2016-10-14 15:10:00,52.43,52.45,52.41,52.45,35294.0,41.4714,41.4873,41.4556,41.4873,35294.0
2016-10-14 15:15:00,52.44,52.46,52.42,52.43,61966.0,41.4793,41.4952,41.4635,41.4714,61966.0
2016-10-14 15:20:00,52.44,52.45,52.41,52.45,56352.0,41.4793,41.4873,41.4556,41.4873,56352.0
2016-10-14 15:25:00,52.45,52.46,52.43,52.44,27646.0,41.4873,41.4952,41.4714,41.4793,27646.0
2016-10-14 15:30:00,52.44,52.48,52.43,52.46,128570.0,41.4793,41.511,41.4714,41.4952,128570.0
2016-10-14 15:35:00,52.46,52.5,52.45,52.5,59078.0,41.4952,41.5268,41.4873,41.5268,59078.0
2016-10-14 15:40:00,52.5,52.51,52.46,52.47,109693.0,41.5268,41.5347,41.4952,41.5031,109693.0
2016-10-14 15:45:00,52.47,52.47,52.44,52.44,340955.0,41.5031,41.5031,41.4793,41.4793,340955.0
2016-10-14 15:50:00,52.45,52.45,52.4,52.41,300881.0,41.4873,41.4873,41.4477,41.4556,300881.0
2016-10-14 15:55:00,52.41,52.43,52.36,52.37,761625.0,41.4556,41.4714,41.4161,41.424,761625.0
2016-10-17 09:30:00,52.39,52.46,52.39,52.4,252471.0,41.4398,41.4952,41.4398,41.4477,252471.0
2016-10-17 09:35:00,52.41,52.42,52.26,52.28,417208.0,41.4556,41.4635,41.337,41.3528,417208.0
2016-10-17 09:40:00,52.28,52.3,52.23,52.29,401332.0,41.3528,41.3686,41.3132,41.3607,401332.0
2016-10-17 09:45:00,52.29,52.32,52.27,52.32,27004.0,41.3607,41.3844,41.3449,41.3844,27004.0
2016-10-17 09:50:00,52.32,52.33,52.28,52.3,52660.0,41.3844,41.3923,41.3528,41.3686,52660.0
2016-10-17 09:55:00,52.29,52.32,52.28,52.32,114927.0,41.3607,41.3844,41.3528,41.3844,114927.0
2016-10-17 10:00:00,52.32,52.34,52.28,52.28,157607.0,41.3844,41.4002,41.3528,41.3528,157607.0
2016-10-17 10:05:00,52.28,52.28,52.25,52.26,114043.0,41.3528,41.3528,41.3291,41.337,114043.0
2016-10-17 10:10:00,52.26,52.28,52.25,52.26,75077.0,41.337,41.3528,41.3291,41.337,75077.0
2016-10-17 10:15:00,52.26,52.27,52.22,52.24,230396.0,41.337,41.3449,41.3053,41.3211,230396.0
2016-10-17 10:20:00,52.24,52.3,52.22,52.29,212794.0,41.3211,41.3686,41.3053,41.3607,212794.0
2016-10-17 10:25:00,52.29,52.33,52.28,52.3,134858.0,41.3607,41.3923,41.3528,41.3686,134858.0
2016-10-17 10:30:00,52.3,52.3,52.28,52.29,209833.0,41.3686,41.3686,41.3528,41.3607,209833.0
2016-10-17 10:35:00,52.29,52.3,52.26,52.26,87563.0,41.3607,41.3686,41.337,41.337,87563.0
2016-10-17 10:40:00,52.26,52.28,52.24,52.25,41156.0,41.337,41.3528,41.3211,41.3291,41156.0
2016-10-17 10:45:00,52.25,52.27,52.24,52.27,18568.0,41.3291,41.3449,41.3211,41.3449,18568.0
2016-10-17 10:50:00,52.26,52.26,52.19,52.21,54760.0,41.337,41.337,41.2816,41.2974,54760.0
2016-10-17 10:55:00,52.21,52.22,52.18,52.21,51992.0,41.2974,41.3053,41.2737,41.2974,51992.0
2016-10-17 11:00:00,52.21,52.24,52.21,52.24,42844.0,41.2974,41.3211,41.2974,41.3211,42844.0
2016-10-17 11:05:00,52.24,52.25,52.21,52.23,25395.0,41.3211,41.3291,41.2974,41.3132,25395.0
2016-10-17 11:10:00,52.22,52.27,52.21,52.26,104687.0,41.3053,41.3449,41.2974,41.337,104687.0
2016-10-17 11:15:00,52.26,52.26,52.23,52.24,24987.0,41.337,41.337,41.3132,41.3211,24987.0
2016-10-17 11:20:00,52.24,52.25,52.2,52.21,113187.0,41.3211,41.3291,41.2895,41.2974,113187.0
2016-10-17 11:25:00,52.21,52.21,52.17,52.19,60290.0,41.2974,41.2974,41.2658,41.2816,60290.0
2016-10-17 11:30:00,52.2,52.22,52.19,52.2,89103.0,41.2895,41.3053,41.2816,41.2895,89103.0
2016-10-17 11:35:00,52.21,52.23,52.19,52.23,50864.0,41.2974,41.3132,41.2816,41.3132,50864.0
2016-10-17 11:40:00,52.22,52.25,52.21,52.24,34666.0,41.3053,41.3291,41.2974,41.3211,34666.0
2016-10-17 11:45:00,52.24,52.24,52.2,52.23,16033.0,41.3211,41.3211,41.2895,41.3132,16033.0
2016-10-17 11:50:00,52.23,52.25,52.22,52.25,69364.0,41.3132,41.3291,41.3053,41.3291,69364.0
2016-10-17 11:55:00,52.25,52.26,52.23,52.24,98046.0,41.3291,41.337,41.3132,41.3211,98046.0
2016-10-17 12:00:00,52.23,52.24,52.21,52.22,17611.0,41.3132,41.3211,41.2974,41.3053,17611.0
2016-10-17 12:05:00,52.22,52.23,52.19,52.2,48225.0,41.3053,41.3132,41.2816,41.2895,48225.0
2016-10-17 12:10:00,52.2,52.21,52.16,52.19,125371.0,41.2895,41.2974,41.2579,41.2816,125371.0
2016-10-17 12:15:00,52.18,52.2,52.17,52.19,86431.0,41.2737,41.2895,41.2658,41.2816,86431.0
2016-10-17 12:20:00,52.19,52.2,52.18,52.18,27202.0,41.2816,41.2895,41.2737,41.2737,27202.0
2016-10-17 12:25:00,52.19,52.19,52.14,52.15,26669.0,41.2816,41.2816,41.242,41.25,26669.0
2016-10-17 12:30:00,52.15,52.18,52.14,52.18,43252.0,41.25,41.2737,41.242,41.2737,43252.0
2016-10-17 12:35:00,52.17,52.19,52.16,52.17,28218.0,41.2658,41.2816,41.2579,41.2658,28218.0
2016-10-17 12:40:00,52.16,52.18,52.15,52.18,84276.0,41.2579,41.2737,41.25,41.2737,84276.0
2016-10-17 12:45:00,52.18,52.19,52.16,52.18,16393.0,41.2737,41.2816,41.2579,41.2737,16393.0
2016-10-17 12:50:00,52.18,52.2,52.17,52.18,24361.0,41.2737,41.2895,41.2658,41.2737,24361.0
2016-10-17 12:55:00,52.19,52.19,52.16,52.17,21601.0,41.2816,41.2816,41.2579,41.2658,21601.0
2016-10-17 13:00:00,52.17,52.18,52.14,52.16,21864.0,41.2658,41.2737,41.242,41.2579,21864.0
2016-10-17 13:05:00,52.16,52.19,52.15,52.19,28222.0,41.2579,41.2816,41.25,41.2816,28222.0
2016-10-17 13:10:00,52.18,52.21,52.18,52.21,14450.0,41.2737,41.2974,41.2737,41.2974,14450.0
2016-10-17 13:15:00,52.21,52.21,52.15,52.18,38865.0,41.2974,41.2974,41.25,41.2737,38865.0
2016-10-17 13:20:00,52.18,52.2,52.16,52.17,46352.0,41.2737,41.2895,41.2579,41.2658,46352.0
2016-10-17 13:25:00,52.17,52.19,52.15,52.18,34675.0,41.2658,41.2816,41.25,41.2737,34675.0
2016-10-17 13:30:00,52.18,52.18,52.16,52.18,37163.0,41.2737,41.2737,41.2579,41.2737,37163.0
2016-10-17 13:35:00,52.18,52.18,52.16,52.18,164993.0,41.2737,41.2737,41.2579,41.2737,164993.0
2016-10-17 13:40:00,52.18,52.19,52.17,52.17,27712.0,41.2737,41.2816,41.2658,41.2658,27712.0
2016-10-17 13:45:00,52.17,52.18,52.15,52.18,40863.0,41.2658,41.2737,41.25,41.2737,40863.0
2016-10-17 13:50:00,52.17,52.19,52.17,52.18,20800.0,41.2658,41.2816,41.2658,41.2737,20800.0
2016-10-17 13:55:00,52.17,52.18,52.14,52.14,41413.0,41.2658,41.2737,41.242,41.242,41413.0
2016-10-17 14:00:00,52.15,52.16,52.13,52.15,57485.0,41.25,41.2579,41.2341,41.25,57485.0
2016-10-17 14:05:00,52.15,52.16,52.13,52.15,72771.0,41.25,41.2579,41.2341,41.25,72771.0
2016-10-17 14:10:00,52.15,52.18,52.14,52.16,32371.0,41.25,41.2737,41.242,41.2579,32371.0
2016-10-17 14:15:00,52.16,52.2,52.15,52.19,54016.0,41.2579,41.2895,41.25,41.2816,54016.0
2016-10-17 14:20:00,52.19,52.2,52.16,52.17,51475.0,41.2816,41.2895,41.2579,41.2658,51475.0
2016-10-17 14:25:00,52.17,52.18,52.15,52.18,64895.0,41.2658,41.2737,41.25,41.2737,64895.0
2016-10-17 14:30:00,52.17,52.17,52.14,52.15,46193.0,41.2658,41.2658,41.242,41.25,46193.0
2016-10-17 14:35:00,52.14,52.14,52.12,52.12,83867.0,41.242,41.242,41.2262,41.2262,83867.0
2016-10-17 14:40:00,52.13,52.14,52.12,52.14,19540.0,41.2341,41.242,41.2262,41.242,19540.0
2016-10-17 14:45:00,52.14,52.15,52.13,52.13,29137.0,41.242,41.25,41.2341,41.2341,29137.0
2016-10-17 14:50:00,52.13,52.17,52.13,52.17,53125.0,41.2341,41.2658,41.2341,41.2658,53125.0
2016-10-17 14:55:00,52.16,52.2,52.16,52.19,119772.0,41.2579,41.2895,41.2579,41.2816,119772.0
2016-10-17 15:00:00,52.19,52.19,52.18,52.19,20758.0,41.2816,41.2816,41.2737,41.2816,20758.0
2016-10-17 15:05:00,52.19,52.19,52.16,52.16,38111.0,41.2816,41.2816,41.2579,41.2579,38111.0
2016-10-17 15:10:00,52.16,52.17,52.13,52.14,185740.0,41.2579,41.2658,41.2341,41.242,185740.0
2016-10-17 15:15:00,52.14,52.15,52.13,52.13,28035.0,41.242,41.25,41.2341,41.2341,28035.0
2016-10-17 15:20:00,52.14,52.15,52.13,52.14,60955.0,41.242,41.25,41.2341,41.242,60955.0
2016-10-17 15:25:00,52.13,52.15,52.13,52.15,34977.0,41.2341,41.25,41.2341,41.25,34977.0
2016-10-17 15:30:00,52.15,52.15,52.12,52.13,90049.0,41.25,41.25,41.2262,41.2341,90049.0
2016-10-17 15:35:00,52.14,52.15,52.13,52.14,102690.0,41.242,41.25,41.2341,41.242,102690.0
2016-10-17 15:40:00,52.15,52.15,52.12,52.13,156907.0,41.25,41.25,41.2262,41.2341,156907.0
2016-10-17 15:45:00,52.13,52.16,52.12,52.14,78614.0,41.2341,41.2579,41.2262,41.242,78614.0
2016-10-17 15:50:00,52.13,52.15,52.13,52.15,88515.0,41.2341,41.25,41.2341,41.25,88515.0
2016-10-17 15:55:00,52.15,52.15,52.09,52.12,852662.0,41.25,41.25,41.2025,41.2262,852662.0
2016-10-18 09:30:00,52.36,52.58,52.36,52.44,266561.0,41.4161,41.5901,41.4161,41.4793,266561.0
2016-10-18 09:35:00,52.44,52.44,52.35,52.36,111104.0,41.4793,41.4793,41.4082,41.4161,111104.0
2016-10-18 09:40:00,52.36,52.38,52.35,52.37,86060.0,41.4161,41.4319,41.4082,41.424,86060.0
2016-10-18 09:45:00,52.38,52.38,52.34,52.36,127090.0,41.4319,41.4319,41.4002,41.4161,127090.0
2016-10-18 09:50:00,52.37,52.37,52.3,52.3,203957.0,41.424,41.424,41.3686,41.3686,203957.0
2016-10-18 09:55:00,52.3,52.35,52.3,52.32,72849.0,41.3686,41.4082,41.3686,41.3844,72849.0
2016-10-18 10:00:00,52.32,52.35,52.31,52.34,77973.0,41.3844,41.4082,41.3765,41.4002,77973.0
2016-10-18 10:05:00,52.34,52.36,52.33,52.36,63428.0,41.4002,41.4161,41.3923,41.4161,63428.0
2016-10-18 10:10:00,52.37,52.37,52.31,52.31,43482.0,41.424,41.424,41.3765,41.3765,43482.0
2016-10-18 10:15:00,52.31,52.37,52.31,52.33,62669.0,41.3765,41.424,41.3765,41.3923,62669.0
2016-10-18 10:20:00,52.32,52.34,52.29,52.3,75095.0,41.3844,41.4002,41.3607,41.3686,75095.0
2016-10-18 10:25:00,52.31,52.32,52.29,52.32,67002.0,41.3765,41.3844,41.3607,41.3844,67002.0
2016-10-18 10:30:00,52.32,52.36,52.31,52.34,83100.0,41.3844,41.4161,41.3765,41.4002,83100.0
2016-10-18 10:35:00,52.35,52.37,52.34,52.35,117075.0,41.4082,41.424,41.4002,41.4082,117075.0
2016-10-18 10:40:00,52.35,52.36,52.33,52.34,49216.0,41.4082,41.4161,41.3923,41.4002,49216.0
2016-10-18 10:45:00,52.33,52.34,52.31,52.33,42895.0,41.3923,41.4002,41.3765,41.3923,42895.0
2016-10-18 10:50:00,52.34,52.36,52.33,52.35,147810.0,41.4002,41.4161,41.3923,41.4082,147810.0
2016-10-18 10:55:00,52.35,52.37,52.34,52.36,26127.0,41.4082,41.424,41.4002,41.4161,26127.0
2016-10-18 11:00:00,52.37,52.38,52.35,52.37,45140.0,41.424,41.4319,41.4082,41.424,45140.0
2016-10-18 11:05:00,52.37,52.37,52.35,52.37,32213.0,41.424,41.424,41.4082,41.424,32213.0
2016-10-18 11:10:00,52.36,52.39,52.35,52.36,123210.0,41.4161,41.4398,41.4082,41.4161,123210.0
2016-10-18 11:15:00,52.35,52.37,52.33,52.34,37687.0,41.4082,41.424,41.3923,41.4002,37687.0
2016-10-18 11:20:00,52.34,52.38,52.34,52.38,146234.0,41.4002,41.4319,41.4002,41.4319,146234.0
2016-10-18 11:25:00,52.38,52.42,52.38,52.41,76127.0,41.4319,41.4635,41.4319,41.4556,76127.0
2016-10-18 11:30:00,52.41,52.43,52.38,52.38,73797.0,41.4556,41.4714,41.4319,41.4319,73797.0
2016-10-18 11:35:00,52.38,52.42,52.38,52.41,113502.0,41.4319,41.4635,41.4319,41.4556,113502.0
2016-10-18 11:40:00,52.41,52.43,52.4,52.41,88065.0,41.4556,41.4714,41.4477,41.4556,88065.0
2016-10-18 11:45:00,52.41,52.43,52.4,52.41,229527.0,41.4556,41.4714,41.4477,41.4556,229527.0
2016-10-18 11:50:00,52.42,52.45,52.41,52.44,104421.0,41.4635,41.4873,41.4556,41.4793,104421.0
2016-10-18 11:55:00,52.44,52.45,52.43,52.45,56726.0,41.4793,41.4873,41.4714,41.4873,56726.0
2016-10-18 12:00:00,52.45,52.45,52.41,52.41,92617.0,41.4873,41.4873,41.4556,41.4556,92617.0
2016-10-18 12:05:00,52.41,52.42,52.4,52.4,60815.0,41.4556,41.4635,41.4477,41.4477,60815.0
2016-10-18 12:10:00,52.41,52.43,52.4,52.4,72005.0,41.4556,41.4714,41.4477,41.4477,72005.0
2016-10-18 12:15:00,52.41,52.41,52.4,52.41,41350.0,41.4556,41.4556,41.4477,41.4556,41350.0
2016-10-18 12:20:00,52.41,52.41,52.38,52.38,118091.0,41.4556,41.4556,41.4319,41.4319,118091.0
2016-10-18 12:25:00,52.38,52.39,52.34,52.34,72331.0,41.4319,41.4398,41.4002,41.4002,72331.0
2016-10-18 12:30:00,52.35,52.38,52.34,52.35,78489.0,41.4082,41.4319,41.4002,41.4082,78489.0
2016-10-18 12:35:00,52.36,52.36,52.32,52.34,91225.0,41.4161,41.4161,41.3844,41.4002,91225.0
2016-10-18 12:40:00,52.33,52.35,52.33,52.35,46891.0,41.3923,41.4082,41.3923,41.4082,46891.0
2016-10-18 12:45:00,52.35,52.36,52.34,52.36,56961.0,41.4082,41.4161,41.4002,41.4161,56961.0
2016-10-18 12:50:00,52.35,52.36,52.31,52.32,47524.0,41.4082,41.4161,41.3765,41.3844,47524.0
2016-10-18 12:55:00,52.32,52.32,52.3,52.31,87754.0,41.3844,41.3844,41.3686,41.3765,87754.0
2016-10-18 13:00:00,52.31,52.31,52.29,52.3,41718.0,41.3765,41.3765,41.3607,41.3686,41718.0
2016-10-18 13:05:00,52.29,52.32,52.29,52.32,90786.0,41.3607,41.3844,41.3607,41.3844,90786.0
2016-10-18 13:10:00,52.32,52.33,52.3,52.3,52262.0,41.3844,41.3923,41.3686,41.3686,52262.0
2016-10-18 13:15:00,52.3,52.34,52.3,52.33,77610.0,41.3686,41.4002,41.3686,41.3923,77610.0
2016-10-18 13:20:00,52.33,52.33,52.32,52.32,48155.0,41.3923,41.3923,41.3844,41.3844,48155.0
2016-10-18 13:25:00,52.32,52.34,52.32,52.33,65219.0,41.3844,41.4002,41.3844,41.3923,65219.0
2016-10-18 13:30:00,52.32,52.33,52.28,52.28,94442.0,41.3844,41.3923,41.3528,41.3528,94442.0
2016-10-18 13:35:00,52.29,52.3,52.28,52.3,75160.0,41.3607,41.3686,41.3528,41.3686,75160.0
2016-10-18 13:40:00,52.3,52.32,52.29,52.32,78178.0,41.3686,41.3844,41.3607,41.3844,78178.0
2016-10-18 13:45:00,52.32,52.32,52.3,52.32,144200.0,41.3844,41.3844,41.3686,41.3844,144200.0
2016-10-18 13:50:00,52.32,52.32,52.3,52.31,129985.0,41.3844,41.3844,41.3686,41.3765,129985.0
2016-10-18 13:55:00,52.31,52.33,52.3,52.31,122932.0,41.3765,41.3923,41.3686,41.3765,122932.0
2016-10-18 14:00:00,52.31,52.34,52.31,52.33,32269.0,41.3765,41.4002,41.3765,41.3923,32269.0
2016-10-18 14:05:00,52.34,52.34,52.31,52.32,11778.0,41.4002,41.4002,41.3765,41.3844,11778.0
2016-10-18 14:10:00,52.32,52.33,52.3,52.32,53130.0,41.3844,41.3923,41.3686,41.3844,53130.0
2016-10-18 14:15:00,52.32,52.32,52.28,52.3,57404.0,41.3844,41.3844,41.3528,41.3686,57404.0
2016-10-18 14:20:00,52.3,52.32,52.3,52.32,47762.0,41.3686,41.3844,41.3686,41.3844,47762.0
2016-10-18 14:25:00,52.32,52.33,52.3,52.33,44687.0,41.3844,41.3923,41.3686,41.3923,44687.0
2016-10-18 14:30:00,52.33,52.34,52.32,52.32,26395.0,41.3923,41.4002,41.3844,41.3844,26395.0
2016-10-18 14:35:00,52.32,52.33,52.31,52.33,42222.0,41.3844,41.3923,41.3765,41.3923,42222.0
2016-10-18 14:40:00,52.33,52.34,52.32,52.33,66506.0,41.3923,41.4002,41.3844,41.3923,66506.0
2016-10-18 14:45:00,52.32,52.34,52.31,52.34,47913.0,41.3844,41.4002,41.3765,41.4002,47913.0
2016-10-18 14:50:00,52.34,52.35,52.32,52.34,56570.0,41.4002,41.4082,41.3844,41.4002,56570.0
2016-10-18 14:55:00,52.35,52.36,52.35,52.35,67975.0,41.4082,41.4161,41.4082,41.4082,67975.0
2016-10-18 15:00:00,52.36,52.37,52.34,52.35,130808.0,41.4161,41.424,41.4002,41.4082,130808.0
2016-10-18 15:05:00,52.35,52.36,52.32,52.33,17918.0,41.4082,41.4161,41.3844,41.3923,17918.0
2016-10-18 15:10:00,52.33,52.33,52.31,52.33,113798.0,41.3923,41.3923,41.3765,41.3923,113798.0
2016-10-18 15:15:00,52.33,52.33,52.3,52.31,156781.0,41.3923,41.3923,41.3686,41.3765,156781.0
2016-10-18 15:20:00,52.31,52.33,52.3,52.32,97735.0,41.3765,41.3923,41.3686,41.3844,97735.0
2016-10-18 15:25:00,52.32,52.33,52.3,52.32,91235.0,41.3844,41.3923,41.3686,41.3844,91235.0
2016-10-18 15:30:00,52.31,52.32,52.3,52.31,135632.0,41.3765,41.3844,41.3686,41.3765,135632.0
2016-10-18 15:35:00,52.31,52.33,52.3,52.3,84810.0,41.3765,41.3923,41.3686,41.3686,84810.0
2016-10-18 15:40:00,52.3,52.32,52.29,52.31,121695.0,41.3686,41.3844,41.3607,41.3765,121695.0
2016-10-18 15:45:00,52.32,52.32,52.28,52.29,150915.0,41.3844,41.3844,41.3528,41.3607,150915.0
2016-10-18 15:50:00,52.28,52.31,52.28,52.29,249058.0,41.3528,41.3765,41.3528,41.3607,249058.0
2016-10-18 15:55:00,52.3,52.32,52.27,52.27,867169.0,41.3686,41.3844,41.3449,41.3449,867169.0
2016-10-19 09:30:00,52.23,52.27,52.07,52.09,321060.0,41.3132,41.3449,41.1867,41.2025,321060.0
2016-10-19 09:35:00,52.09,52.1,51.9,51.92,182426.0,41.2025,41.2104,41.0522,41.068,182426.0
2016-10-19 09:40:00,51.93,52.02,51.93,52.02,178707.0,41.0759,41.1471,41.0759,41.1471,178707.0
2016-10-19 09:45:00,52.01,52.04,51.98,51.98,68916.0,41.1392,41.163,41.1155,41.1155,68916.0
2016-10-19 09:50:00,51.99,51.99,51.93,51.93,106794.0,41.1234,41.1234,41.0759,41.0759,106794.0
2016-10-19 09:55:00,51.92,51.95,51.9,51.91,158380.0,41.068,41.0918,41.0522,41.0601,158380.0
2016-10-19 10:00:00,51.92,51.97,51.91,51.95,89900.0,41.068,41.1076,41.0601,41.0918,89900.0
2016-10-19 10:05:00,51.95,51.97,51.93,51.94,98336.0,41.0918,41.1076,41.0759,41.0839,98336.0
2016-10-19 10:10:00,51.94,51.97,51.92,51.97,61611.0,41.0839,41.1076,41.068,41.1076,61611.0
2016-10-19 10:15:00,51.97,51.99,51.95,51.97,77279.0,41.1076,41.1234,41.0918,41.1076,77279.0
2016-10-19 10:20:00,51.97,52.02,51.96,52.02,48459.0,41.1076,41.1471,41.0997,41.1471,48459.0
2016-10-19 10:25:00,52.02,52.05,52.01,52.02,32008.0,41.1471,41.1709,41.1392,41.1471,32008.0
2016-10-19 10:30:00,52.02,52.04,51.97,52.01,85864.0,41.1471,41.163,41.1076,41.1392,85864.0
2016-10-19 10:35:00,52.0,52.01,51.98,51.99,107555.0,41.1313,41.1392,41.1155,41.1234,107555.0
2016-10-19 10:40:00,51.99,52.01,51.98,52.01,153500.0,41.1234,41.1392,41.1155,41.1392,153500.0
2016-10-19 10:45:00,52.01,52.04,52.0,52.03,79074.0,41.1392,41.163,41.1313,41.155,79074.0
2016-10-19 10:50:00,52.03,52.05,52.02,52.02,108538.0,41.155,41.1709,41.1471,41.1471,108538.0
2016-10-19 10:55:00,52.02,52.03,52.0,52.01,48934.0,41.1471,41.155,41.1313,41.1392,48934.0
2016-10-19 11:00:00,52.01,52.04,51.99,52.03,72973.0,41.1392,41.163,41.1234,41.155,72973.0
2016-10-19 11:05:00,52.04,52.04,52.01,52.04,59673.0,41.163,41.163,41.1392,41.163,59673.0
2016-10-19 11:10:00,52.04,52.04,51.99,52.01,28336.0,41.163,41.163,41.1234,41.1392,28336.0
2016-10-19 11:15:00,52.01,52.03,52.0,52.01,42959.0,41.1392,41.155,41.1313,41.1392,42959.0
2016-10-19 11:20:00,52.0,52.01,51.98,51.98,23059.0,41.1313,41.1392,41.1155,41.1155,23059.0
2016-10-19 11:25:00,51.98,52.01,51.96,52.0,391708.0,41.1155,41.1392,41.0997,41.1313,391708.0
2016-10-19 11:30:00,52.0,52.01,51.98,52.01,239822.0,41.1313,41.1392,41.1155,41.1392,239822.0
2016-10-19 11:35:00,52.01,52.02,51.98,51.98,100561.0,41.1392,41.1471,41.1155,41.1155,100561.0
2016-10-19 11:40:00,51.98,51.99,51.96,51.97,90788.0,41.1155,41.1234,41.0997,41.1076,90788.0
2016-10-19 11:45:00,51.98,52.0,51.98,51.99,34094.0,41.1155,41.1313,41.1155,41.1234,34094.0
2016-10-19 11:50:00,52.0,52.02,51.99,52.0,387305.0,41.1313,41.1471,41.1234,41.1313,387305.0
2016-10-19 11:55:00,51.99,52.01,51.97,52.01,326145.0,41.1234,41.1392,41.1076,41.1392,326145.0
2016-10-19 12:00:00,52.01,52.02,51.98,51.98,115955.0,41.1392,41.1471,41.1155,41.1155,115955.0
2016-10-19 12:05:00,51.98,51.99,51.97,51.98,39522.0,41.1155,41.1234,41.1076,41.1155,39522.0
2016-10-19 12:10:00,51.98,51.99,51.97,51.99,67210.0,41.1155,41.1234,41.1076,41.1234,67210.0
2016-10-19 12:15:00,51.99,51.99,51.95,51.95,44426.0,41.1234,41.1234,41.0918,41.0918,44426.0
2016-10-19 12:20:00,51.96,51.98,51.95,51.97,28330.0,41.0997,41.1155,41.0918,41.1076,28330.0
2016-10-19 12:25:00,51.96,51.99,51.95,51.97,32479.0,41.0997,41.1234,41.0918,41.1076,32479.0
2016-10-19 12:30:00,51.98,51.98,51.95,51.97,34166.0,41.1155,41.1155,41.0918,41.1076,34166.0
2016-10-19 12:35:00,51.97,51.97,51.95,51.95,27673.0,41.1076,41.1076,41.0918,41.0918,27673.0
2016-10-19 12:40:00,51.96,51.98,51.95,51.95,36831.0,41.0997,41.1155,41.0918,41.0918,36831.0
2016-10-19 12:45:00,51.96,52.0,51.95,52.0,45287.0,41.0997,41.1313,41.0918,41.1313,45287.0
2016-10-19 12:50:00,52.0,52.01,51.99,51.99,61033.0,41.1313,41.1392,41.1234,41.1234,61033.0
2016-10-19 12:55:00,52.0,52.01,51.98,51.99,43816.0,41.1313,41.1392,41.1155,41.1234,43816.0
2016-10-19 13:00:00,52.0,52.02,52.0,52.0,28123.0,41.1313,41.1471,41.1313,41.1313,28123.0
2016-10-19 13:05:00,52.01,52.01,51.98,51.99,45239.0,41.1392,41.1392,41.1155,41.1234,45239.0
2016-10-19 13:10:00,51.99,51.99,51.97,51.98,15072.0,41.1234,41.1234,41.1076,41.1155,15072.0
2016-10-19 13:15:00,51.98,51.98,51.96,51.97,18944.0,41.1155,41.1155,41.0997,41.1076,18944.0
2016-10-19 13:20:00,51.96,51.99,51.96,51.98,26686.0,41.0997,41.1234,41.0997,41.1155,26686.0
2016-10-19 13:25:00,51.98,51.99,51.97,51.98,31157.0,41.1155,41.1234,41.1076,41.1155,31157.0
2016-10-19 13:30:00,51.98,51.99,51.97,51.98,34828.0,41.1155,41.1234,41.1076,41.1155,34828.0
2016-10-19 13:35:00,51.98,52.0,51.97,51.99,28757.0,41.1155,41.1313,41.1076,41.1234,28757.0
2016-10-19 13:40:00,51.98,52.0,51.98,51.99,37435.0,41.1155,41.1313,41.1155,41.1234,37435.0
2016-10-19 13:45:00,52.0,52.01,51.99,51.99,31044.0,41.1313,41.1392,41.1234,41.1234,31044.0
2016-10-19 13:50:00,52.0,52.01,51.98,52.0,45982.0,41.1313,41.1392,41.1155,41.1313,45982.0
2016-10-19 13:55:00,51.99,51.99,51.97,51.98,26185.0,41.1234,41.1234,41.1076,41.1155,26185.0
2016-10-19 14:00:00,51.98,51.99,51.97,51.98,82519.0,41.1155,41.1234,41.1076,41.1155,82519.0
2016-10-19 14:05:00,51.98,52.01,51.98,52.0,93762.0,41.1155,41.1392,41.1155,41.1313,93762.0
2016-10-19 14:10:00,52.01,52.01,51.98,52.0,48539.0,41.1392,41.1392,41.1155,41.1313,48539.0
2016-10-19 14:15:00,52.0,52.01,51.99,51.99,29506.0,41.1313,41.1392,41.1234,41.1234,29506.0
2016-10-19 14:20:00,52.0,52.01,51.99,52.0,110241.0,41.1313,41.1392,41.1234,41.1313,110241.0
2016-10-19 14:25:00,52.0,52.0,51.98,52.0,52657.0,41.1313,41.1313,41.1155,41.1313,52657.0
2016-10-19 14:30:00,52.0,52.01,51.97,51.98,87117.0,41.1313,41.1392,41.1076,41.1155,87117.0
2016-10-19 14:35:00,51.98,52.0,51.97,51.98,38552.0,41.1155,41.1313,41.1076,41.1155,38552.0
2016-10-19 14:40:00,51.98,51.99,51.97,51.98,100022.0,41.1155,41.1234,41.1076,41.1155,100022.0
2016-10-19 14:45:00,51.98,51.99,51.97,51.98,101133.0,41.1155,41.1234,41.1076,41.1155,101133.0
2016-10-19 14:50:00,51.98,51.99,51.97,51.98,58017.0,41.1155,41.1234,41.1076,41.1155,58017.0
2016-10-19 14:55:00,51.99,52.01,51.98,52.0,111216.0,41.1234,41.1392,41.1155,41.1313,111216.0
2016-10-19 15:00:00,52.01,52.02,52.0,52.02,22549.0,41.1392,41.1471,41.1313,41.1471,22549.0
2016-10-19 15:05:00,52.02,52.03,52.01,52.03,109067.0,41.1471,41.155,41.1392,41.155,109067.0
2016-10-19 15:10:00,52.03,52.03,52.02,52.03,30216.0,41.155,41.155,41.1471,41.155,30216.0
2016-10-19 15:15:00,52.03,52.04,52.01,52.04,82726.0,41.155,41.163,41.1392,41.163,82726.0
2016-10-19 15:20:00,52.04,52.05,52.02,52.04,78976.0,41.163,41.1709,41.1471,41.163,78976.0
2016-10-19 15:25:00,52.04,52.05,52.02,52.03,208691.0,41.163,41.1709,41.1471,41.155,208691.0
2016-10-19 15:30:00,52.03,52.04,52.02,52.03,81290.0,41.155,41.163,41.1471,41.155,81290.0
2016-10-19 15:35:00,52.03,52.03,52.01,52.02,119275.0,41.155,41.155,41.1392,41.1471,119275.0
2016-10-19 15:40:00,52.01,52.03,52.01,52.02,112577.0,41.1392,41.155,41.1392,41.1471,112577.0
2016-10-19 15:45:00,52.02,52.02,52.0,52.01,107767.0,41.1471,41.1471,41.1313,41.1392,107767.0
2016-10-19 15:50:00,52.01,52.01,51.98,52.0,314099.0,41.1392,41.1392,41.1155,41.1313,314099.0
2016-10-19 15:55:00,52.0,52.0,51.97,52.0,887883.0,41.1313,41.1313,41.1076,41.1313,887883.0
2016-10-20 09:30:00,51.95,52.07,51.95,52.06,292378.0,41.0918,41.1867,41.0918,41.1788,292378.0
2016-10-20 09:35:00,52.05,52.07,52.0,52.0,229077.0,41.1709,41.1867,41.1313,41.1313,229077.0
2016-10-20 09:40:00,52.0,52.05,51.99,52.04,136576.0,41.1313,41.1709,41.1234,41.163,136576.0
2016-10-20 09:45:00,52.04,52.13,52.04,52.11,86334.0,41.163,41.2341,41.163,41.2183,86334.0
2016-10-20 09:50:00,52.1,52.11,52.01,52.03,167164.0,41.2104,41.2183,41.1392,41.155,167164.0
2016-10-20 09:55:00,52.04,52.04,52.0,52.02,130896.0,41.163,41.163,41.1313,41.1471,130896.0
2016-10-20 10:00:00,52.03,52.11,52.02,52.1,87775.0,41.155,41.2183,41.1471,41.2104,87775.0
2016-10-20 10:05:00,52.09,52.13,52.08,52.11,263553.0,41.2025,41.2341,41.1946,41.2183,263553.0
2016-10-20 10:10:00,52.11,52.13,52.09,52.1,48988.0,41.2183,41.2341,41.2025,41.2104,48988.0
2016-10-20 10:15:00,52.09,52.1,52.06,52.07,134967.0,41.2025,41.2104,41.1788,41.1867,134967.0
2016-10-20 10:20:00,52.07,52.09,52.04,52.05,126896.0,41.1867,41.2025,41.163,41.1709,126896.0
2016-10-20 10:25:00,52.05,52.05,51.95,51.95,141994.0,41.1709,41.1709,41.0918,41.0918,141994.0
2016-10-20 10:30:00,51.95,51.97,51.91,51.93,225652.0,41.0918,41.1076,41.0601,41.0759,225652.0
2016-10-20 10:35:00,51.92,51.92,51.86,51.89,114339.0,41.068,41.068,41.0206,41.0443,114339.0
2016-10-20 10:40:00,51.88,51.91,51.87,51.91,64118.0,41.0364,41.0601,41.0285,41.0601,64118.0
2016-10-20 10:45:00,51.91,51.94,51.9,51.91,60599.0,41.0601,41.0839,41.0522,41.0601,60599.0
2016-10-20 10:50:00,51.91,51.92,51.87,51.87,44707.0,41.0601,41.068,41.0285,41.0285,44707.0
2016-10-20 10:55:00,51.88,51.9,51.87,51.9,277922.0,41.0364,41.0522,41.0285,41.0522,277922.0
2016-10-20 11:00:00,51.89,51.94,51.89,51.92,43267.0,41.0443,41.0839,41.0443,41.068,43267.0
2016-10-20 11:05:00,51.92,51.92,51.9,51.91,84120.0,41.068,41.068,41.0522,41.0601,84120.0
2016-10-20 11:10:00,51.91,51.92,51.85,51.86,112139.0,41.0601,41.068,41.0127,41.0206,112139.0
2016-10-20 11:15:00,51.87,51.88,51.85,51.86,92208.0,41.0285,41.0364,41.0127,41.0206,92208.0
2016-10-20 11:20:00,51.86,51.88,51.86,51.86,93408.0,41.0206,41.0364,41.0206,41.0206,93408.0
2016-10-20 11:25:00,51.86,51.89,51.84,51.86,142215.0,41.0206,41.0443,41.0048,41.0206,142215.0
2016-10-20 11:30:00,51.85,51.88,51.85,51.88,55496.0,41.0127,41.0364,41.0127,41.0364,55496.0
2016-10-20 11:35:00,51.88,51.89,51.84,51.85,58719.0,41.0364,41.0443,41.0048,41.0127,58719.0
2016-10-20 11:40:00,51.85,51.85,51.83,51.84,37765.0,41.0127,41.0127,40.9968,41.0048,37765.0
2016-10-20 11:45:00,51.84,51.86,51.82,51.86,73983.0,41.0048,41.0206,40.9889,41.0206,73983.0
2016-10-20 11:50:00,51.86,51.86,51.84,51.86,83611.0,41.0206,41.0206,41.0048,41.0206,83611.0
2016-10-20 11:55:00,51.85,51.92,51.84,51.92,94438.0,41.0127,41.068,41.0048,41.068,94438.0
2016-10-20 12:00:00,51.91,51.96,51.9,51.94,107498.0,41.0601,41.0997,41.0522,41.0839,107498.0
2016-10-20 12:05:00,51.94,51.94,51.89,51.91,562111.0,41.0839,41.0839,41.0443,41.0601,562111.0
2016-10-20 12:10:00,51.91,51.92,51.9,51.91,152430.0,41.0601,41.068,41.0522,41.0601,152430.0
2016-10-20 12:15:00,51.91,51.92,51.88,51.88,140968.0,41.0601,41.068,41.0364,41.0364,140968.0
2016-10-20 12:20:00,51.88,51.9,51.88,51.88,100175.0,41.0364,41.0522,41.0364,41.0364,100175.0
2016-10-20 12:25:00,51.88,51.92,51.87,51.91,146688.0,41.0364,41.068,41.0285,41.0601,146688.0
2016-10-20 12:30:00,51.91,51.93,51.91,51.93,107739.0,41.0601,41.0759,41.0601,41.0759,107739.0
2016-10-20 12:35:00,51.93,51.95,51.91,51.95,257437.0,41.0759,41.0918,41.0601,41.0918,257437.0
2016-10-20 12:40:00,51.94,51.97,51.94,51.95,103009.0,41.0839,41.1076,41.0839,41.0918,103009.0
2016-10-20 12:45:00,51.95,51.97,51.95,51.96,110292.0,41.0918,41.1076,41.0918,41.0997,110292.0
2016-10-20 12:50:00,51.96,51.97,51.95,51.95,100965.0,41.0997,41.1076,41.0918,41.0918,100965.0
2016-10-20 12:55:00,51.95,51.97,51.94,51.96,122892.0,41.0918,41.1076,41.0839,41.0997,122892.0
2016-10-20 13:00:00,51.96,51.96,51.95,51.96,93962.0,41.0997,41.0997,41.0918,41.0997,93962.0
2016-10-20 13:05:00,51.96,51.97,51.94,51.95,317383.0,41.0997,41.1076,41.0839,41.0918,317383.0
2016-10-20 13:10:00,51.95,51.95,51.94,51.94,182235.0,41.0918,41.0918,41.0839,41.0839,182235.0
2016-10-20 13:15:00,51.95,51.95,51.92,51.93,168828.0,41.0918,41.0918,41.068,41.0759,168828.0
2016-10-20 13:20:00,51.93,51.93,51.91,51.91,197518.0,41.0759,41.0759,41.0601,41.0601,197518.0
2016-10-20 13:25:00,51.91,51.96,51.91,51.96,53491.0,41.0601,41.0997,41.0601,41.0997,53491.0
2016-10-20 13:30:00,51.96,51.97,51.96,51.96,37833.0,41.0997,41.1076,41.0997,41.0997,37833.0
2016-10-20 13:35:00,51.95,51.96,51.94,51.95,41627.0,41.0918,41.0997,41.0839,41.0918,41627.0
2016-10-20 13:40:00,51.96,51.97,51.95,51.97,60459.0,41.0997,41.1076,41.0918,41.1076,60459.0
2016-10-20 13:45:00,51.96,51.98,51.96,51.96,499851.0,41.0997,41.1155,41.0997,41.0997,499851.0
2016-10-20 13:50:00,51.96,51.97,51.88,51.91,204555.0,41.0997,41.1076,41.0364,41.0601,204555.0
2016-10-20 13:55:00,51.91,51.94,51.88,51.94,131701.0,41.0601,41.0839,41.0364,41.0839,131701.0
2016-10-20 14:00:00,51.94,51.96,51.93,51.95,187367.0,41.0839,41.0997,41.0759,41.0918,187367.0
2016-10-20 14:05:00,51.95,51.96,51.94,51.94,37554.0,41.0918,41.0997,41.0839,41.0839,37554.0
2016-10-20 14:10:00,51.95,51.95,51.93,51.95,34773.0,41.0918,41.0918,41.0759,41.0918,34773.0
2016-10-20 14:15:00,51.95,51.96,51.94,51.96,57031.0,41.0918,41.0997,41.0839,41.0997,57031.0
2016-10-20 14:20:00,51.96,51.97,51.94,51.95,122320.0,41.0997,41.1076,41.0839,41.0918,122320.0
2016-10-20 14:25:00,51.95,51.99,51.93,51.98,97992.0,41.0918,41.1234,41.0759,41.1155,97992.0
2016-10-20 14:30:00,51.99,51.99,51.95,51.97,125165.0,41.1234,41.1234,41.0918,41.1076,125165.0
2016-10-20 14:35:00,51.96,51.99,51.96,51.97,83397.0,41.0997,41.1234,41.0997,41.1076,83397.0
2016-10-20 14:40:00,51.96,51.98,51.95,51.97,55343.0,41.0997,41.1155,41.0918,41.1076,55343.0
2016-10-20 14:45:00,51.98,52.02,51.97,52.02,119122.0,41.1155,41.1471,41.1076,41.1471,119122.0
2016-10-20 14:50:00,52.02,52.02,51.99,51.99,120736.0,41.1471,41.1471,41.1234,41.1234,120736.0
2016-10-20 14:55:00,52.0,52.0,51.97,51.98,101521.0,41.1313,41.1313,41.1076,41.1155,101521.0
2016-10-20 15:00:00,51.98,51.99,51.95,51.97,131719.0,41.1155,41.1234,41.0918,41.1076,131719.0
2016-10-20 15:05:00,51.97,51.99,51.96,51.98,224656.0,41.1076,41.1234,41.0997,41.1155,224656.0
2016-10-20 15:10:00,51.98,52.01,51.98,52.0,145064.0,41.1155,41.1392,41.1155,41.1313,145064.0
2016-10-20 15:15:00,52.0,52.0,51.98,51.99,86138.0,41.1313,41.1313,41.1155,41.1234,86138.0
2016-10-20 15:20:00,51.98,52.0,51.96,51.97,81463.0,41.1155,41.1313,41.0997,41.1076,81463.0
2016-10-20 15:25:00,51.97,51.98,51.94,51.94,208568.0,41.1076,41.1155,41.0839,41.0839,208568.0
2016-10-20 15:30:00,51.95,51.95,51.92,51.93,205568.0,41.0918,41.0918,41.068,41.0759,205568.0
2016-10-20 15:35:00,51.94,51.95,51.91,51.91,111519.0,41.0839,41.0918,41.0601,41.0601,111519.0
2016-10-20 15:40:00,51.91,51.92,51.89,51.91,214088.0,41.0601,41.068,41.0443,41.0601,214088.0
2016-10-20 15:45:00,51.91,51.97,51.9,51.97,241713.0,41.0601,41.1076,41.0522,41.1076,241713.0
2016-10-20 15:50:00,51.97,51.99,51.96,51.97,331808.0,41.1076,41.1234,41.0997,41.1076,331808.0
2016-10-20 15:55:00,51.97,51.99,51.93,51.93,852871.0,41.1076,41.1234,41.0759,41.0759,852871.0
2016-10-21 09:30:00,52.2,52.2,52.08,52.12,470686.0,41.2895,41.2895,41.1946,41.2262,470686.0
2016-10-21 09:35:00,52.11,52.16,52.09,52.11,229941.0,41.2183,41.2579,41.2025,41.2183,229941.0
2016-10-21 09:40:00,52.1,52.1,52.04,52.08,254059.0,41.2104,41.2104,41.163,41.1946,254059.0
2016-10-21 09:45:00,52.08,52.09,52.01,52.08,268081.0,41.1946,41.2025,41.1392,41.1946,268081.0
2016-10-21 09:50:00,52.08,52.17,52.07,52.1,110845.0,41.1946,41.2658,41.1867,41.2104,110845.0
2016-10-21 09:55:00,52.09,52.14,52.07,52.12,128983.0,41.2025,41.242,41.1867,41.2262,128983.0
2016-10-21 10:00:00,52.12,52.12,52.07,52.11,143344.0,41.2262,41.2262,41.1867,41.2183,143344.0
2016-10-21 10:05:00,52.12,52.16,52.1,52.15,77914.0,41.2262,41.2579,41.2104,41.25,77914.0
2016-10-21 10:10:00,52.15,52.17,52.14,52.14,155999.0,41.25,41.2658,41.242,41.242,155999.0
2016-10-21 10:15:00,52.14,52.16,52.13,52.16,121577.0,41.242,41.2579,41.2341,41.2579,121577.0
2016-10-21 10:20:00,52.17,52.22,52.17,52.2,65957.0,41.2658,41.3053,41.2658,41.2895,65957.0
2016-10-21 10:25:00,52.2,52.2,52.18,52.18,32302.0,41.2895,41.2895,41.2737,41.2737,32302.0
2016-10-21 10:30:00,52.19,52.23,52.19,52.21,79514.0,41.2816,41.3132,41.2816,41.2974,79514.0
2016-10-21 10:35:00,52.21,52.22,52.19,52.19,80718.0,41.2974,41.3053,41.2816,41.2816,80718.0
2016-10-21 10:40:00,52.2,52.23,52.19,52.2,73555.0,41.2895,41.3132,41.2816,41.2895,73555.0
2016-10-21 10:45:00,52.21,52.23,52.13,52.13,29510.0,41.2974,41.3132,41.2341,41.2341,29510.0
2016-10-21 10:50:00,52.13,52.14,52.12,52.13,29582.0,41.2341,41.242,41.2262,41.2341,29582.0
2016-10-21 10:55:00,52.13,52.14,52.11,52.13,26633.0,41.2341,41.242,41.2183,41.2341,26633.0
2016-10-21 11:00:00,52.12,52.12,52.08,52.09,103096.0,41.2262,41.2262,41.1946,41.2025,103096.0
2016-10-21 11:05:00,52.08,52.11,52.08,52.11,85401.0,41.1946,41.2183,41.1946,41.2183,85401.0
2016-10-21 11:10:00,52.11,52.14,52.1,52.13,46566.0,41.2183,41.242,41.2104,41.2341,46566.0
2016-10-21 11:15:00,52.12,52.15,52.1,52.15,119682.0,41.2262,41.25,41.2104,41.25,119682.0
2016-10-21 11:20:00,52.15,52.15,52.11,52.11,69227.0,41.25,41.25,41.2183,41.2183,69227.0
2016-10-21 11:25:00,52.11,52.15,52.1,52.15,130372.0,41.2183,41.25,41.2104,41.25,130372.0
2016-10-21 11:30:00,52.15,52.16,52.12,52.15,64891.0,41.25,41.2579,41.2262,41.25,64891.0
2016-10-21 11:35:00,52.16,52.16,52.12,52.14,54544.0,41.2579,41.2579,41.2262,41.242,54544.0
2016-10-21 11:40:00,52.14,52.15,52.13,52.14,48431.0,41.242,41.25,41.2341,41.242,48431.0
2016-10-21 11:45:00,52.13,52.19,52.12,52.17,67342.0,41.2341,41.2816,41.2262,41.2658,67342.0
2016-10-21 11:50:00,52.17,52.18,52.12,52.13,44486.0,41.2658,41.2737,41.2262,41.2341,44486.0
2016-10-21 11:55:00,52.13,52.14,52.1,52.11,37781.0,41.2341,41.242,41.2104,41.2183,37781.0
2016-10-21 12:00:00,52.12,52.16,52.11,52.15,34519.0,41.2262,41.2579,41.2183,41.25,34519.0
2016-10-21 12:05:00,52.15,52.16,52.13,52.15,73522.0,41.25,41.2579,41.2341,41.25,73522.0
2016-10-21 12:10:00,52.16,52.16,52.13,52.13,62206.0,41.2579,41.2579,41.2341,41.2341,62206.0
2016-10-21 12:15:00,52.13,52.14,52.11,52.12,113219.0,41.2341,41.242,41.2183,41.2262,113219.0
2016-10-21 12:20:00,52.12,52.12,52.1,52.11,32436.0,41.2262,41.2262,41.2104,41.2183,32436.0
2016-10-21 12:25:00,52.11,52.12,52.1,52.11,147138.0,41.2183,41.2262,41.2104,41.2183,147138.0
2016-10-21 12:30:00,52.1,52.11,52.08,52.09,162436.0,41.2104,41.2183,41.1946,41.2025,162436.0
2016-10-21 12:35:00,52.1,52.13,52.09,52.11,83199.0,41.2104,41.2341,41.2025,41.2183,83199.0
2016-10-21 12:40:00,52.12,52.14,52.11,52.12,119147.0,41.2262,41.242,41.2183,41.2262,119147.0
2016-10-21 12:45:00,52.12,52.14,52.1,52.1,66697.0,41.2262,41.242,41.2104,41.2104,66697.0
2016-10-21 12:50:00,52.1,52.1,52.08,52.1,113269.0,41.2104,41.2104,41.1946,41.2104,113269.0
2016-10-21 12:55:00,52.1,52.13,52.09,52.13,39138.0,41.2104,41.2341,41.2025,41.2341,39138.0
2016-10-21 13:00:00,52.13,52.16,52.12,52.14,253790.0,41.2341,41.2579,41.2262,41.242,253790.0
2016-10-21 13:05:00,52.14,52.15,52.13,52.14,65258.0,41.242,41.25,41.2341,41.242,65258.0
2016-10-21 13:10:00,52.14,52.15,52.13,52.14,55596.0,41.242,41.25,41.2341,41.242,55596.0
2016-10-21 13:15:00,52.14,52.17,52.14,52.16,36200.0,41.242,41.2658,41.242,41.2579,36200.0
2016-10-21 13:20:00,52.15,52.16,52.14,52.15,159056.0,41.25,41.2579,41.242,41.25,159056.0
2016-10-21 13:25:00,52.15,52.19,52.14,52.18,105468.0,41.25,41.2816,41.242,41.2737,105468.0
2016-10-21 13:30:00,52.17,52.18,52.14,52.16,74130.0,41.2658,41.2737,41.242,41.2579,74130.0
2016-10-21 13:35:00,52.16,52.19,52.15,52.18,43533.0,41.2579,41.2816,41.25,41.2737,43533.0
2016-10-21 13:40:00,52.17,52.19,52.17,52.18,78949.0,41.2658,41.2816,41.2658,41.2737,78949.0
2016-10-21 13:45:00,52.19,52.21,52.18,52.21,317147.0,41.2816,41.2974,41.2737,41.2974,317147.0
2016-10-21 13:50:00,52.21,52.23,52.2,52.2,72128.0,41.2974,41.3132,41.2895,41.2895,72128.0
2016-10-21 13:55:00,52.2,52.21,52.19,52.21,106849.0,41.2895,41.2974,41.2816,41.2974,106849.0
2016-10-21 14:00:00,52.21,52.23,52.19,52.2,69733.0,41.2974,41.3132,41.2816,41.2895,69733.0
2016-10-21 14:05:00,52.2,52.21,52.19,52.21,65015.0,41.2895,41.2974,41.2816,41.2974,65015.0
2016-10-21 14:10:00,52.2,52.21,52.2,52.21,55794.0,41.2895,41.2974,41.2895,41.2974,55794.0
2016-10-21 14:15:00,52.2,52.23,52.2,52.23,154703.0,41.2895,41.3132,41.2895,41.3132,154703.0
2016-10-21 14:20:00,52.23,52.25,52.21,52.24,105245.0,41.3132,41.3291,41.2974,41.3211,105245.0
2016-10-21 14:25:00,52.25,52.26,52.23,52.24,94313.0,41.3291,41.337,41.3132,41.3211,94313.0
2016-10-21 14:30:00,52.24,52.25,52.23,52.25,104565.0,41.3211,41.3291,41.3132,41.3291,104565.0
2016-10-21 14:35:00,52.25,52.26,52.24,52.26,224885.0,41.3291,41.337,41.3211,41.337,224885.0
2016-10-21 14:40:00,52.26,52.29,52.25,52.29,186604.0,41.337,41.3607,41.3291,41.3607,186604.0
2016-10-21 14:45:00,52.28,52.29,52.26,52.27,94432.0,41.3528,41.3607,41.337,41.3449,94432.0
2016-10-21 14:50:00,52.28,52.28,52.26,52.28,48573.0,41.3528,41.3528,41.337,41.3528,48573.0
2016-10-21 14:55:00,52.28,52.28,52.27,52.28,43851.0,41.3528,41.3528,41.3449,41.3528,43851.0
2016-10-21 15:00:00,52.28,52.29,52.27,52.27,256685.0,41.3528,41.3607,41.3449,41.3449,256685.0
2016-10-21 15:05:00,52.28,52.3,52.27,52.28,328469.0,41.3528,41.3686,41.3449,41.3528,328469.0
2016-10-21 15:10:00,52.28,52.28,52.26,52.27,100645.0,41.3528,41.3528,41.337,41.3449,100645.0
2016-10-21 15:15:00,52.27,52.28,52.23,52.23,391341.0,41.3449,41.3528,41.3132,41.3132,391341.0
2016-10-21 15:20:00,52.23,52.24,52.2,52.21,753635.0,41.3132,41.3211,41.2895,41.2974,753635.0
2016-10-21 15:25:00,52.21,52.22,52.2,52.21,101155.0,41.2974,41.3053,41.2895,41.2974,101155.0
2016-10-21 15:30:00,52.22,52.22,52.19,52.21,156353.0,41.3053,41.3053,41.2816,41.2974,156353.0
2016-10-21 15:35:00,52.21,52.22,52.19,52.21,123235.0,41.2974,41.3053,41.2816,41.2974,123235.0
2016-10-21 15:40:00,52.21,52.21,52.17,52.18,600411.0,41.2974,41.2974,41.2658,41.2737,600411.0
2016-10-21 15:45:00,52.17,52.19,52.17,52.19,156997.0,41.2658,41.2816,41.2658,41.2816,156997.0
2016-10-21 15:50:00,52.19,52.23,52.18,52.21,534730.0,41.2816,41.3132,41.2737,41.2974,534730.0
2016-10-21 15:55:00,52.21,52.25,52.2,52.21,1333062.0,41.2974,41.3291,41.2895,41.2974,1333062.0
2016-10-24 09:30:00,52.29,52.49,52.29,52.47,274341.0,41.3607,41.5189,41.3607,41.5031,274341.0
2016-10-24 09:35:00,52.47,52.57,52.47,52.54,91875.0,41.5031,41.5822,41.5031,41.5584,91875.0
2016-10-24 09:40:00,52.54,52.58,52.5,52.5,60351.0,41.5584,41.5901,41.5268,41.5268,60351.0
2016-10-24 09:45:00,52.51,52.51,52.41,52.48,67085.0,41.5347,41.5347,41.4556,41.511,67085.0
2016-10-24 09:50:00,52.48,52.5,52.44,52.46,153605.0,41.511,41.5268,41.4793,41.4952,153605.0
2016-10-24 09:55:00,52.47,52.5,52.45,52.48,134272.0,41.5031,41.5268,41.4873,41.511,134272.0
2016-10-24 10:00:00,52.48,52.49,52.45,52.48,42690.0,41.511,41.5189,41.4873,41.511,42690.0
2016-10-24 10:05:00,52.47,52.49,52.43,52.43,50033.0,41.5031,41.5189,41.4714,41.4714,50033.0
2016-10-24 10:10:00,52.43,52.43,52.39,52.41,65515.0,41.4714,41.4714,41.4398,41.4556,65515.0
2016-10-24 10:15:00,52.41,52.43,52.37,52.38,108307.0,41.4556,41.4714,41.424,41.4319,108307.0
2016-10-24 10:20:00,52.38,52.45,52.38,52.45,81536.0,41.4319,41.4873,41.4319,41.4873,81536.0
2016-10-24 10:25:00,52.45,52.49,52.44,52.47,212608.0,41.4873,41.5189,41.4793,41.5031,212608.0
2016-10-24 10:30:00,52.47,52.49,52.45,52.48,151153.0,41.5031,41.5189,41.4873,41.511,151153.0
2016-10-24 10:35:00,52.48,52.5,52.47,52.49,88534.0,41.511,41.5268,41.5031,41.5189,88534.0
2016-10-24 10:40:00,52.49,52.49,52.45,52.46,103415.0,41.5189,41.5189,41.4873,41.4952,103415.0
2016-10-24 10:45:00,52.45,52.48,52.45,52.48,113007.0,41.4873,41.511,41.4873,41.511,113007.0
2016-10-24 10:50:00,52.48,52.48,52.46,52.47,22621.0,41.511,41.511,41.4952,41.5031,22621.0
2016-10-24 10:55:00,52.47,52.52,52.47,52.51,73445.0,41.5031,41.5426,41.5031,41.5347,73445.0
2016-10-24 11:00:00,52.51,52.51,52.48,52.5,50257.0,41.5347,41.5347,41.511,41.5268,50257.0
2016-10-24 11:05:00,52.49,52.5,52.47,52.48,48275.0,41.5189,41.5268,41.5031,41.511,48275.0
2016-10-24 11:10:00,52.48,52.49,52.47,52.48,79790.0,41.511,41.5189,41.5031,41.511,79790.0
2016-10-24 11:15:00,52.49,52.51,52.48,52.51,28175.0,41.5189,41.5347,41.511,41.5347,28175.0
2016-10-24 11:20:00,52.51,52.51,52.49,52.5,168582.0,41.5347,41.5347,41.5189,41.5268,168582.0
2016-10-24 11:25:00,52.49,52.51,52.48,52.49,97305.0,41.5189,41.5347,41.511,41.5189,97305.0
2016-10-24 11:30:00,52.5,52.51,52.49,52.5,70082.0,41.5268,41.5347,41.5189,41.5268,70082.0
2016-10-24 11:35:00,52.49,52.5,52.48,52.5,25470.0,41.5189,41.5268,41.511,41.5268,25470.0
2016-10-24 11:40:00,52.5,52.51,52.49,52.49,47389.0,41.5268,41.5347,41.5189,41.5189,47389.0
2016-10-24 11:45:00,52.49,52.5,52.47,52.47,47387.0,41.5189,41.5268,41.5031,41.5031,47387.0
2016-10-24 11:50:00,52.47,52.49,52.46,52.48,157704.0,41.5031,41.5189,41.4952,41.511,157704.0
2016-10-24 11:55:00,52.48,52.51,52.48,52.51,65690.0,41.511,41.5347,41.511,41.5347,65690.0
2016-10-24 12:00:00,52.51,52.51,52.49,52.5,51470.0,41.5347,41.5347,41.5189,41.5268,51470.0
2016-10-24 12:05:00,52.5,52.51,52.49,52.5,38681.0,41.5268,41.5347,41.5189,41.5268,38681.0
2016-10-24 12:10:00,52.5,52.52,52.5,52.51,18227.0,41.5268,41.5426,41.5268,41.5347,18227.0
2016-10-24 12:15:00,52.51,52.53,52.51,52.52,83728.0,41.5347,41.5505,41.5347,41.5426,83728.0
2016-10-24 12:20:00,52.52,52.53,52.5,52.51,179167.0,41.5426,41.5505,41.5268,41.5347,179167.0
2016-10-24 12:25:00,52.5,52.51,52.49,52.49,25774.0,41.5268,41.5347,41.5189,41.5189,25774.0
2016-10-24 12:30:00,52.5,52.51,52.49,52.51,44532.0,41.5268,41.5347,41.5189,41.5347,44532.0
2016-10-24 12:35:00,52.51,52.52,52.5,52.5,59863.0,41.5347,41.5426,41.5268,41.5268,59863.0
2016-10-24 12:40:00,52.5,52.53,52.49,52.53,29832.0,41.5268,41.5505,41.5189,41.5505,29832.0
2016-10-24 12:45:00,52.52,52.54,52.52,52.53,49891.0,41.5426,41.5584,41.5426,41.5505,49891.0
2016-10-24 12:50:00,52.53,52.54,52.52,52.54,18841.0,41.5505,41.5584,41.5426,41.5584,18841.0
2016-10-24 12:55:00,52.54,52.54,52.53,52.53,29350.0,41.5584,41.5584,41.5505,41.5505,29350.0
2016-10-24 13:00:00,52.54,52.54,52.53,52.54,14757.0,41.5584,41.5584,41.5505,41.5584,14757.0
2016-10-24 13:05:00,52.53,52.55,52.52,52.55,44434.0,41.5505,41.5664,41.5426,41.5664,44434.0
2016-10-24 13:10:00,52.55,52.55,52.53,52.54,12872.0,41.5664,41.5664,41.5505,41.5584,12872.0
2016-10-24 13:15:00,52.53,52.54,52.52,52.54,30328.0,41.5505,41.5584,41.5426,41.5584,30328.0
2016-10-24 13:20:00,52.54,52.56,52.54,52.56,31145.0,41.5584,41.5743,41.5584,41.5743,31145.0
2016-10-24 13:25:00,52.56,52.57,52.55,52.57,54498.0,41.5743,41.5822,41.5664,41.5822,54498.0
2016-10-24 13:30:00,52.57,52.57,52.54,52.54,29284.0,41.5822,41.5822,41.5584,41.5584,29284.0
2016-10-24 13:35:00,52.55,52.55,52.53,52.54,10472.0,41.5664,41.5664,41.5505,41.5584,10472.0
2016-10-24 13:40:00,52.54,52.55,52.53,52.54,101193.0,41.5584,41.5664,41.5505,41.5584,101193.0
2016-10-24 13:45:00,52.53,52.56,52.53,52.56,27744.0,41.5505,41.5743,41.5505,41.5743,27744.0
2016-10-24 13:50:00,52.55,52.57,52.55,52.55,43453.0,41.5664,41.5822,41.5664,41.5664,43453.0
2016-10-24 13:55:00,52.56,52.56,52.55,52.55,28198.0,41.5743,41.5743,41.5664,41.5664,28198.0
2016-10-24 14:00:00,52.56,52.6,52.56,52.59,92698.0,41.5743,41.6059,41.5743,41.598,92698.0
2016-10-24 14:05:00,52.59,52.61,52.58,52.61,32025.0,41.598,41.6138,41.5901,41.6138,32025.0
2016-10-24 14:10:00,52.61,52.63,52.6,52.63,50044.0,41.6138,41.6296,41.6059,41.6296,50044.0
2016-10-24 14:15:00,52.62,52.63,52.61,52.62,75453.0,41.6217,41.6296,41.6138,41.6217,75453.0
2016-10-24 14:20:00,52.62,52.65,52.62,52.65,130096.0,41.6217,41.6455,41.6217,41.6455,130096.0
2016-10-24 14:25:00,52.64,52.66,52.64,52.66,22725.0,41.6375,41.6534,41.6375,41.6534,22725.0
2016-10-24 14:30:00,52.66,52.67,52.65,52.65,60220.0,41.6534,41.6613,41.6455,41.6455,60220.0
2016-10-24 14:35:00,52.66,52.68,52.66,52.68,76790.0,41.6534,41.6692,41.6534,41.6692,76790.0
2016-10-24 14:40:00,52.68,52.69,52.67,52.68,58735.0,41.6692,41.6771,41.6613,41.6692,58735.0
2016-10-24 14:45:00,52.68,52.69,52.67,52.68,64952.0,41.6692,41.6771,41.6613,41.6692,64952.0
2016-10-24 14:50:00,52.67,52.68,52.65,52.68,41881.0,41.6613,41.6692,41.6455,41.6692,41881.0
2016-10-24 14:55:00,52.67,52.69,52.66,52.67,40375.0,41.6613,41.6771,41.6534,41.6613,40375.0
2016-10-24 15:00:00,52.67,52.68,52.63,52.64,40516.0,41.6613,41.6692,41.6296,41.6375,40516.0
2016-10-24 15:05:00,52.64,52.65,52.63,52.64,120436.0,41.6375,41.6455,41.6296,41.6375,120436.0
2016-10-24 15:10:00,52.64,52.64,52.62,52.63,418086.0,41.6375,41.6375,41.6217,41.6296,418086.0
2016-10-24 15:15:00,52.62,52.63,52.62,52.62,51944.0,41.6217,41.6296,41.6217,41.6217,51944.0
2016-10-24 15:20:00,52.62,52.63,52.6,52.62,85919.0,41.6217,41.6296,41.6059,41.6217,85919.0
2016-10-24 15:25:00,52.62,52.62,52.6,52.62,46611.0,41.6217,41.6217,41.6059,41.6217,46611.0
2016-10-24 15:30:00,52.61,52.62,52.59,52.6,136968.0,41.6138,41.6217,41.598,41.6059,136968.0
2016-10-24 15:35:00,52.6,52.62,52.59,52.62,83066.0,41.6059,41.6217,41.598,41.6217,83066.0
2016-10-24 15:40:00,52.61,52.62,52.57,52.59,91018.0,41.6138,41.6217,41.5822,41.598,91018.0
2016-10-24 15:45:00,52.58,52.6,52.58,52.58,133948.0,41.5901,41.6059,41.5901,41.5901,133948.0
2016-10-24 15:50:00,52.58,52.6,52.58,52.59,238414.0,41.5901,41.6059,41.5901,41.598,238414.0
2016-10-24 15:55:00,52.59,52.61,52.55,52.56,581262.0,41.598,41.6138,41.5664,41.5743,581262.0
2016-10-25 09:30:00,52.79,52.88,52.78,52.82,291698.0,41.7562,41.8274,41.7483,41.7799,291698.0
2016-10-25 09:35:00,52.81,52.82,52.75,52.8,293794.0,41.772,41.7799,41.7246,41.7641,293794.0
2016-10-25 09:40:00,52.8,52.85,52.75,52.85,129673.0,41.7641,41.8036,41.7246,41.8036,129673.0
2016-10-25 09:45:00,52.85,52.85,52.78,52.78,119986.0,41.8036,41.8036,41.7483,41.7483,119986.0
2016-10-25 09:50:00,52.79,52.84,52.79,52.83,179547.0,41.7562,41.7957,41.7562,41.7878,179547.0
2016-10-25 09:55:00,52.82,52.86,52.81,52.83,52781.0,41.7799,41.8116,41.772,41.7878,52781.0
2016-10-25 10:00:00,52.83,52.88,52.82,52.87,122528.0,41.7878,41.8274,41.7799,41.8195,122528.0
2016-10-25 10:05:00,52.86,52.88,52.85,52.88,116150.0,41.8116,41.8274,41.8036,41.8274,116150.0
2016-10-25 10:10:00,52.89,52.89,52.85,52.86,109746.0,41.8353,41.8353,41.8036,41.8116,109746.0
2016-10-25 10:15:00,52.86,52.87,52.83,52.87,56040.0,41.8116,41.8195,41.7878,41.8195,56040.0
2016-10-25 10:20:00,52.86,52.88,52.84,52.84,154142.0,41.8116,41.8274,41.7957,41.7957,154142.0
2016-10-25 10:25:00,52.84,52.85,52.81,52.82,32052.0,41.7957,41.8036,41.772,41.7799,32052.0
2016-10-25 10:30:00,52.82,52.83,52.78,52.83,52912.0,41.7799,41.7878,41.7483,41.7878,52912.0
2016-10-25 10:35:00,52.83,52.85,52.81,52.84,62352.0,41.7878,41.8036,41.772,41.7957,62352.0
2016-10-25 10:40:00,52.84,52.84,52.79,52.79,32889.0,41.7957,41.7957,41.7562,41.7562,32889.0
2016-10-25 10:45:00,52.79,52.84,52.76,52.82,166953.0,41.7562,41.7957,41.7325,41.7799,166953.0
2016-10-25 10:50:00,52.82,52.85,52.81,52.84,39253.0,41.7799,41.8036,41.772,41.7957,39253.0
2016-10-25 10:55:00,52.84,52.85,52.81,52.82,67601.0,41.7957,41.8036,41.772,41.7799,67601.0
2016-10-25 11:00:00,52.82,52.86,52.81,52.86,73456.0,41.7799,41.8116,41.772,41.8116,73456.0
2016-10-25 11:05:00,52.86,52.88,52.85,52.87,29338.0,41.8116,41.8274,41.8036,41.8195,29338.0
2016-10-25 11:10:00,52.88,52.89,52.86,52.87,72375.0,41.8274,41.8353,41.8116,41.8195,72375.0
2016-10-25 11:15:00,52.87,52.88,52.82,52.83,301838.0,41.8195,41.8274,41.7799,41.7878,301838.0
2016-10-25 11:20:00,52.83,52.84,52.78,52.79,56476.0,41.7878,41.7957,41.7483,41.7562,56476.0
2016-10-25 11:25:00,52.79,52.81,52.78,52.8,58384.0,41.7562,41.772,41.7483,41.7641,58384.0
2016-10-25 11:30:00,52.8,52.84,52.79,52.81,91523.0,41.7641,41.7957,41.7562,41.772,91523.0
2016-10-25 11:35:00,52.81,52.84,52.8,52.83,40573.0,41.772,41.7957,41.7641,41.7878,40573.0
2016-10-25 11:40:00,52.83,52.85,52.8,52.81,50990.0,41.7878,41.8036,41.7641,41.772,50990.0
2016-10-25 11:45:00,52.8,52.82,52.78,52.8,100179.0,41.7641,41.7799,41.7483,41.7641,100179.0
2016-10-25 11:50:00,52.8,52.8,52.76,52.77,271417.0,41.7641,41.7641,41.7325,41.7404,271417.0
2016-10-25 11:55:00,52.77,52.8,52.77,52.78,31061.0,41.7404,41.7641,41.7404,41.7483,31061.0
2016-10-25 12:00:00,52.78,52.8,52.76,52.8,44911.0,41.7483,41.7641,41.7325,41.7641,44911.0
2016-10-25 12:05:00,52.8,52.8,52.76,52.77,86956.0,41.7641,41.7641,41.7325,41.7404,86956.0
2016-10-25 12:10:00,52.77,52.78,52.76,52.76,222868.0,41.7404,41.7483,41.7325,41.7325,222868.0
2016-10-25 12:15:00,52.76,52.77,52.74,52.75,152506.0,41.7325,41.7404,41.7166,41.7246,152506.0
2016-10-25 12:20:00,52.76,52.77,52.75,52.76,99527.0,41.7325,41.7404,41.7246,41.7325,99527.0
2016-10-25 12:25:00,52.77,52.77,52.72,52.73,91811.0,41.7404,41.7404,41.7008,41.7087,91811.0
2016-10-25 12:30:00,52.73,52.77,52.72,52.77,181679.0,41.7087,41.7404,41.7008,41.7404,181679.0
2016-10-25 12:35:00,52.77,52.79,52.75,52.79,153894.0,41.7404,41.7562,41.7246,41.7562,153894.0
2016-10-25 12:40:00,52.79,52.8,52.78,52.79,67400.0,41.7562,41.7641,41.7483,41.7562,67400.0
2016-10-25 12:45:00,52.8,52.84,52.79,52.84,138583.0,41.7641,41.7957,41.7562,41.7957,138583.0
2016-10-25 12:50:00,52.83,52.84,52.81,52.81,65364.0,41.7878,41.7957,41.772,41.772,65364.0
2016-10-25 12:55:00,52.82,52.82,52.79,52.8,124879.0,41.7799,41.7799,41.7562,41.7641,124879.0
2016-10-25 13:00:00,52.8,52.8,52.77,52.79,122515.0,41.7641,41.7641,41.7404,41.7562,122515.0
2016-10-25 13:05:00,52.79,52.79,52.77,52.78,46489.0,41.7562,41.7562,41.7404,41.7483,46489.0
2016-10-25 13:10:00,52.78,52.79,52.76,52.77,63542.0,41.7483,41.7562,41.7325,41.7404,63542.0
2016-10-25 13:15:00,52.77,52.8,52.76,52.78,26185.0,41.7404,41.7641,41.7325,41.7483,26185.0
2016-10-25 13:20:00,52.78,52.81,52.77,52.79,77619.0,41.7483,41.772,41.7404,41.7562,77619.0
2016-10-25 13:25:00,52.8,52.8,52.77,52.77,33947.0,41.7641,41.7641,41.7404,41.7404,33947.0
2016-10-25 13:30:00,52.78,52.81,52.77,52.8,36939.0,41.7483,41.772,41.7404,41.7641,36939.0
2016-10-25 13:35:00,52.8,52.83,52.8,52.81,52535.0,41.7641,41.7878,41.7641,41.772,52535.0
2016-10-25 13:40:00,52.82,52.82,52.79,52.8,67964.0,41.7799,41.7799,41.7562,41.7641,67964.0
2016-10-25 13:45:00,52.8,52.8,52.78,52.8,37631.0,41.7641,41.7641,41.7483,41.7641,37631.0
2016-10-25 13:50:00,52.8,52.82,52.79,52.8,43493.0,41.7641,41.7799,41.7562,41.7641,43493.0
2016-10-25 13:55:00,52.79,52.81,52.78,52.81,27511.0,41.7562,41.772,41.7483,41.772,27511.0
2016-10-25 14:00:00,52.81,52.81,52.79,52.8,73412.0,41.772,41.772,41.7562,41.7641,73412.0
2016-10-25 14:05:00,52.81,52.81,52.79,52.8,63825.0,41.772,41.772,41.7562,41.7641,63825.0
2016-10-25 14:10:00,52.8,52.81,52.79,52.8,34260.0,41.7641,41.772,41.7562,41.7641,34260.0
2016-10-25 14:15:00,52.8,52.8,52.79,52.8,31094.0,41.7641,41.7641,41.7562,41.7641,31094.0
2016-10-25 14:20:00,52.8,52.81,52.79,52.79,71878.0,41.7641,41.772,41.7562,41.7562,71878.0
2016-10-25 14:25:00,52.8,52.8,52.78,52.78,43344.0,41.7641,41.7641,41.7483,41.7483,43344.0
2016-10-25 14:30:00,52.79,52.8,52.78,52.79,34945.0,41.7562,41.7641,41.7483,41.7562,34945.0
2016-10-25 14:35:00,52.79,52.8,52.77,52.79,50756.0,41.7562,41.7641,41.7404,41.7562,50756.0
2016-10-25 14:40:00,52.8,52.8,52.77,52.78,77504.0,41.7641,41.7641,41.7404,41.7483,77504.0
2016-10-25 14:45:00,52.78,52.79,52.77,52.78,76209.0,41.7483,41.7562,41.7404,41.7483,76209.0
2016-10-25 14:50:00,52.77,52.78,52.76,52.78,266738.0,41.7404,41.7483,41.7325,41.7483,266738.0
2016-10-25 14:55:00,52.78,52.78,52.76,52.77,105556.0,41.7483,41.7483,41.7325,41.7404,105556.0
2016-10-25 15:00:00,52.77,52.78,52.76,52.77,101542.0,41.7404,41.7483,41.7325,41.7404,101542.0
2016-10-25 15:05:00,52.77,52.77,52.75,52.76,135199.0,41.7404,41.7404,41.7246,41.7325,135199.0
2016-10-25 15:10:00,52.77,52.78,52.75,52.76,92227.0,41.7404,41.7483,41.7246,41.7325,92227.0
2016-10-25 15:15:00,52.76,52.76,52.74,52.75,81033.0,41.7325,41.7325,41.7166,41.7246,81033.0
2016-10-25 15:20:00,52.76,52.78,52.75,52.78,143673.0,41.7325,41.7483,41.7246,41.7483,143673.0
2016-10-25 15:25:00,52.78,52.8,52.77,52.79,124398.0,41.7483,41.7641,41.7404,41.7562,124398.0
2016-10-25 15:30:00,52.79,52.79,52.77,52.77,78547.0,41.7562,41.7562,41.7404,41.7404,78547.0
2016-10-25 15:35:00,52.78,52.78,52.75,52.75,96377.0,41.7483,41.7483,41.7246,41.7246,96377.0
2016-10-25 15:40:00,52.75,52.77,52.74,52.74,343273.0,41.7246,41.7404,41.7166,41.7166,343273.0
2016-10-25 15:45:00,52.74,52.75,52.72,52.75,223603.0,41.7166,41.7246,41.7008,41.7246,223603.0
2016-10-25 15:50:00,52.75,52.75,52.73,52.74,139721.0,41.7246,41.7246,41.7087,41.7166,139721.0
2016-10-25 15:55:00,52.74,52.76,52.71,52.73,917569.0,41.7166,41.7325,41.6929,41.7087,917569.0
2016-10-26 09:30:00,52.8,52.81,52.68,52.78,259429.0,41.7641,41.772,41.6692,41.7483,259429.0
2016-10-26 09:35:00,52.78,52.78,52.72,52.77,203014.0,41.7483,41.7483,41.7008,41.7404,203014.0
2016-10-26 09:40:00,52.78,52.82,52.72,52.74,657418.0,41.7483,41.7799,41.7008,41.7166,657418.0
2016-10-26 09:45:00,52.74,52.8,52.72,52.72,135754.0,41.7166,41.7641,41.7008,41.7008,135754.0
2016-10-26 09:50:00,52.74,52.76,52.67,52.68,146144.0,41.7166,41.7325,41.6613,41.6692,146144.0
2016-10-26 09:55:00,52.68,52.71,52.67,52.7,67482.0,41.6692,41.6929,41.6613,41.685,67482.0
2016-10-26 10:00:00,52.7,52.7,52.65,52.66,236880.0,41.685,41.685,41.6455,41.6534,236880.0
2016-10-26 10:05:00,52.66,52.66,52.61,52.63,153678.0,41.6534,41.6534,41.6138,41.6296,153678.0
2016-10-26 10:10:00,52.63,52.67,52.62,52.65,67100.0,41.6296,41.6613,41.6217,41.6455,67100.0
2016-10-26 10:15:00,52.64,52.68,52.62,52.62,66991.0,41.6375,41.6692,41.6217,41.6217,66991.0
2016-10-26 10:20:00,52.63,52.68,52.63,52.68,69645.0,41.6296,41.6692,41.6296,41.6692,69645.0
2016-10-26 10:25:00,52.68,52.7,52.67,52.69,64675.0,41.6692,41.685,41.6613,41.6771,64675.0
2016-10-26 10:30:00,52.7,52.72,52.65,52.69,139748.0,41.685,41.7008,41.6455,41.6771,139748.0
2016-10-26 10:35:00,52.69,52.74,52.67,52.71,112239.0,41.6771,41.7166,41.6613,41.6929,112239.0
2016-10-26 10:40:00,52.72,52.75,52.71,52.73,31138.0,41.7008,41.7246,41.6929,41.7087,31138.0
2016-10-26 10:45:00,52.73,52.79,52.73,52.77,69499.0,41.7087,41.7562,41.7087,41.7404,69499.0
2016-10-26 10:50:00,52.76,52.77,52.75,52.76,52178.0,41.7325,41.7404,41.7246,41.7325,52178.0
2016-10-26 10:55:00,52.76,52.88,52.75,52.87,269203.0,41.7325,41.8274,41.7246,41.8195,269203.0
2016-10-26 11:00:00,52.87,52.88,52.82,52.85,128699.0,41.8195,41.8274,41.7799,41.8036,128699.0
2016-10-26 11:05:00,52.84,52.87,52.81,52.82,43485.0,41.7957,41.8195,41.772,41.7799,43485.0
2016-10-26 11:10:00,52.81,52.82,52.79,52.79,71769.0,41.772,41.7799,41.7562,41.7562,71769.0
2016-10-26 11:15:00,52.79,52.81,52.79,52.79,26626.0,41.7562,41.772,41.7562,41.7562,26626.0
2016-10-26 11:20:00,52.79,52.82,52.77,52.81,137194.0,41.7562,41.7799,41.7404,41.772,137194.0
2016-10-26 11:25:00,52.82,52.86,52.82,52.86,26051.0,41.7799,41.8116,41.7799,41.8116,26051.0
2016-10-26 11:30:00,52.86,52.9,52.85,52.88,58820.0,41.8116,41.8432,41.8036,41.8274,58820.0
2016-10-26 11:35:00,52.87,52.88,52.83,52.84,98432.0,41.8195,41.8274,41.7878,41.7957,98432.0
2016-10-26 11:40:00,52.84,52.85,52.83,52.84,48337.0,41.7957,41.8036,41.7878,41.7957,48337.0
2016-10-26 11:45:00,52.83,52.85,52.83,52.84,28960.0,41.7878,41.8036,41.7878,41.7957,28960.0
2016-10-26 11:50:00,52.84,52.87,52.83,52.85,44496.0,41.7957,41.8195,41.7878,41.8036,44496.0
2016-10-26 11:55:00,52.85,52.86,52.81,52.82,101778.0,41.8036,41.8116,41.772,41.7799,101778.0
2016-10-26 12:00:00,52.82,52.84,52.82,52.83,95025.0,41.7799,41.7957,41.7799,41.7878,95025.0
2016-10-26 12:05:00,52.83,52.83,52.81,52.82,57697.0,41.7878,41.7878,41.772,41.7799,57697.0
2016-10-26 12:10:00,52.83,52.85,52.82,52.85,62998.0,41.7878,41.8036,41.7799,41.8036,62998.0
2016-10-26 12:15:00,52.85,52.85,52.83,52.84,128323.0,41.8036,41.8036,41.7878,41.7957,128323.0
2016-10-26 12:20:00,52.84,52.84,52.8,52.8,107608.0,41.7957,41.7957,41.7641,41.7641,107608.0
2016-10-26 12:25:00,52.81,52.81,52.77,52.78,508222.0,41.772,41.772,41.7404,41.7483,508222.0
2016-10-26 12:30:00,52.78,52.78,52.75,52.75,233037.0,41.7483,41.7483,41.7246,41.7246,233037.0
2016-10-26 12:35:00,52.76,52.76,52.74,52.75,288835.0,41.7325,41.7325,41.7166,41.7246,288835.0
2016-10-26 12:40:00,52.75,52.75,52.73,52.75,52561.0,41.7246,41.7246,41.7087,41.7246,52561.0
2016-10-26 12:45:00,52.75,52.76,52.72,52.73,357948.0,41.7246,41.7325,41.7008,41.7087,357948.0
2016-10-26 12:50:00,52.73,52.73,52.71,52.72,227071.0,41.7087,41.7087,41.6929,41.7008,227071.0
2016-10-26 12:55:00,52.73,52.73,52.71,52.73,35495.0,41.7087,41.7087,41.6929,41.7087,35495.0
2016-10-26 13:00:00,52.73,52.75,52.72,52.75,70467.0,41.7087,41.7246,41.7008,41.7246,70467.0
2016-10-26 13:05:00,52.74,52.75,52.72,52.72,52158.0,41.7166,41.7246,41.7008,41.7008,52158.0
2016-10-26 13:10:00,52.73,52.74,52.7,52.71,177549.0,41.7087,41.7166,41.685,41.6929,177549.0
2016-10-26 13:15:00,52.7,52.73,52.68,52.73,582028.0,41.685,41.7087,41.6692,41.7087,582028.0
2016-10-26 13:20:00,52.73,52.74,52.71,52.73,80746.0,41.7087,41.7166,41.6929,41.7087,80746.0
2016-10-26 13:25:00,52.73,52.73,52.72,52.72,18829.0,41.7087,41.7087,41.7008,41.7008,18829.0
2016-10-26 13:30:00,52.73,52.74,52.68,52.73,268376.0,41.7087,41.7166,41.6692,41.7087,268376.0
2016-10-26 13:35:00,52.73,52.74,52.7,52.7,87618.0,41.7087,41.7166,41.685,41.685,87618.0
2016-10-26 13:40:00,52.7,52.71,52.65,52.67,48729.0,41.685,41.6929,41.6455,41.6613,48729.0
2016-10-26 13:45:00,52.67,52.69,52.67,52.68,26258.0,41.6613,41.6771,41.6613,41.6692,26258.0
2016-10-26 13:50:00,52.68,52.69,52.65,52.65,112826.0,41.6692,41.6771,41.6455,41.6455,112826.0
2016-10-26 13:55:00,52.66,52.67,52.63,52.66,144616.0,41.6534,41.6613,41.6296,41.6534,144616.0
2016-10-26 14:00:00,52.66,52.66,52.64,52.65,35200.0,41.6534,41.6534,41.6375,41.6455,35200.0
2016-10-26 14:05:00,52.65,52.66,52.61,52.66,228672.0,41.6455,41.6534,41.6138,41.6534,228672.0
2016-10-26 14:10:00,52.66,52.71,52.65,52.71,140808.0,41.6534,41.6929,41.6455,41.6929,140808.0
2016-10-26 14:15:00,52.71,52.72,52.7,52.71,47827.0,41.6929,41.7008,41.685,41.6929,47827.0
2016-10-26 14:20:00,52.7,52.72,52.69,52.7,174366.0,41.685,41.7008,41.6771,41.685,174366.0
2016-10-26 14:25:00,52.7,52.73,52.7,52.71,41820.0,41.685,41.7087,41.685,41.6929,41820.0
2016-10-26 14:30:00,52.71,52.72,52.7,52.72,31202.0,41.6929,41.7008,41.685,41.7008,31202.0
2016-10-26 14:35:00,52.72,52.75,52.71,52.75,39002.0,41.7008,41.7246,41.6929,41.7246,39002.0
2016-10-26 14:40:00,52.75,52.76,52.74,52.75,30877.0,41.7246,41.7325,41.7166,41.7246,30877.0
2016-10-26 14:45:00,52.76,52.77,52.75,52.76,48364.0,41.7325,41.7404,41.7246,41.7325,48364.0
2016-10-26 14:50:00,52.75,52.76,52.74,52.74,65556.0,41.7246,41.7325,41.7166,41.7166,65556.0
2016-10-26 14:55:00,52.74,52.8,52.74,52.78,155407.0,41.7166,41.7641,41.7166,41.7483,155407.0
2016-10-26 15:00:00,52.78,52.78,52.74,52.74,177341.0,41.7483,41.7483,41.7166,41.7166,177341.0
2016-10-26 15:05:00,52.75,52.75,52.73,52.74,90639.0,41.7246,41.7246,41.7087,41.7166,90639.0
2016-10-26 15:10:00,52.75,52.76,52.74,52.76,69836.0,41.7246,41.7325,41.7166,41.7325,69836.0
2016-10-26 15:15:00,52.75,52.77,52.75,52.76,93854.0,41.7246,41.7404,41.7246,41.7325,93854.0
2016-10-26 15:20:00,52.76,52.79,52.75,52.79,113257.0,41.7325,41.7562,41.7246,41.7562,113257.0
2016-10-26 15:25:00,52.79,52.8,52.77,52.77,37030.0,41.7562,41.7641,41.7404,41.7404,37030.0
2016-10-26 15:30:00,52.78,52.8,52.77,52.79,67267.0,41.7483,41.7641,41.7404,41.7562,67267.0
2016-10-26 15:35:00,52.79,52.8,52.75,52.77,247392.0,41.7562,41.7641,41.7246,41.7404,247392.0
2016-10-26 15:40:00,52.78,52.78,52.74,52.74,100673.0,41.7483,41.7483,41.7166,41.7166,100673.0
2016-10-26 15:45:00,52.74,52.76,52.73,52.73,167317.0,41.7166,41.7325,41.7087,41.7087,167317.0
2016-10-26 15:50:00,52.73,52.74,52.7,52.71,208904.0,41.7087,41.7166,41.685,41.6929,208904.0
2016-10-26 15:55:00,52.71,52.72,52.69,52.7,954911.0,41.6929,41.7008,41.6771,41.685,954911.0
2016-10-27 09:30:00,52.67,52.88,52.67,52.81,620054.0,41.6613,41.8274,41.6613,41.772,620054.0
2016-10-27 09:35:00,52.81,52.82,52.69,52.73,542623.0,41.772,41.7799,41.6771,41.7087,542623.0
2016-10-27 09:40:00,52.73,52.73,52.65,52.71,325707.0,41.7087,41.7087,41.6455,41.6929,325707.0
2016-10-27 09:45:00,52.71,52.74,52.69,52.71,85369.0,41.6929,41.7166,41.6771,41.6929,85369.0
2016-10-27 09:50:00,52.71,52.75,52.68,52.69,401111.0,41.6929,41.7246,41.6692,41.6771,401111.0
2016-10-27 09:55:00,52.69,52.74,52.66,52.73,156679.0,41.6771,41.7166,41.6534,41.7087,156679.0
2016-10-27 10:00:00,52.74,52.76,52.67,52.68,436496.0,41.7166,41.7325,41.6613,41.6692,436496.0
2016-10-27 10:05:00,52.68,52.69,52.64,52.65,346887.0,41.6692,41.6771,41.6375,41.6455,346887.0
2016-10-27 10:10:00,52.65,52.67,52.62,52.64,163350.0,41.6455,41.6613,41.6217,41.6375,163350.0
2016-10-27 10:15:00,52.64,52.64,52.54,52.55,390403.0,41.6375,41.6375,41.5584,41.5664,390403.0
2016-10-27 10:20:00,52.54,52.57,52.47,52.49,291044.0,41.5584,41.5822,41.5031,41.5189,291044.0
2016-10-27 10:25:00,52.49,52.51,52.47,52.5,382795.0,41.5189,41.5347,41.5031,41.5268,382795.0
2016-10-27 10:30:00,52.51,52.52,52.48,52.52,119356.0,41.5347,41.5426,41.511,41.5426,119356.0
2016-10-27 10:35:00,52.53,52.54,52.49,52.51,276488.0,41.5505,41.5584,41.5189,41.5347,276488.0
2016-10-27 10:40:00,52.5,52.5,52.45,52.47,155157.0,41.5268,41.5268,41.4873,41.5031,155157.0
2016-10-27 10:45:00,52.47,52.49,52.45,52.49,67048.0,41.5031,41.5189,41.4873,41.5189,67048.0
2016-10-27 10:50:00,52.48,52.5,52.46,52.48,254152.0,41.511,41.5268,41.4952,41.511,254152.0
2016-10-27 10:55:00,52.48,52.48,52.43,52.45,93741.0,41.511,41.511,41.4714,41.4873,93741.0
2016-10-27 11:00:00,52.45,52.48,52.43,52.48,48122.0,41.4873,41.511,41.4714,41.511,48122.0
2016-10-27 11:05:00,52.47,52.53,52.46,52.53,109035.0,41.5031,41.5505,41.4952,41.5505,109035.0
2016-10-27 11:10:00,52.52,52.53,52.49,52.51,57451.0,41.5426,41.5505,41.5189,41.5347,57451.0
2016-10-27 11:15:00,52.51,52.57,52.49,52.57,273257.0,41.5347,41.5822,41.5189,41.5822,273257.0
2016-10-27 11:20:00,52.57,52.57,52.54,52.55,281675.0,41.5822,41.5822,41.5584,41.5664,281675.0
2016-10-27 11:25:00,52.56,52.57,52.52,52.55,64719.0,41.5743,41.5822,41.5426,41.5664,64719.0
2016-10-27 11:30:00,52.55,52.56,52.54,52.55,63596.0,41.5664,41.5743,41.5584,41.5664,63596.0
2016-10-27 11:35:00,52.55,52.57,52.51,52.52,123849.0,41.5664,41.5822,41.5347,41.5426,123849.0
2016-10-27 11:40:00,52.51,52.53,52.46,52.52,121107.0,41.5347,41.5505,41.4952,41.5426,121107.0
2016-10-27 11:45:00,52.51,52.54,52.51,52.53,40899.0,41.5347,41.5584,41.5347,41.5505,40899.0
2016-10-27 11:50:00,52.54,52.56,52.53,52.56,44797.0,41.5584,41.5743,41.5505,41.5743,44797.0
2016-10-27 11:55:00,52.56,52.64,52.56,52.63,78581.0,41.5743,41.6375,41.5743,41.6296,78581.0
2016-10-27 12:00:00,52.63,52.63,52.6,52.61,107791.0,41.6296,41.6296,41.6059,41.6138,107791.0
2016-10-27 12:05:00,52.62,52.63,52.59,52.6,68015.0,41.6217,41.6296,41.598,41.6059,68015.0
2016-10-27 12:10:00,52.6,52.62,52.59,52.61,48923.0,41.6059,41.6217,41.598,41.6138,48923.0
2016-10-27 12:15:00,52.61,52.62,52.58,52.59,44925.0,41.6138,41.6217,41.5901,41.598,44925.0
2016-10-27 12:20:00,52.59,52.59,52.57,52.59,65188.0,41.598,41.598,41.5822,41.598,65188.0
2016-10-27 12:25:00,52.58,52.6,52.57,52.57,68946.0,41.5901,41.6059,41.5822,41.5822,68946.0
2016-10-27 12:30:00,52.57,52.58,52.54,52.55,30619.0,41.5822,41.5901,41.5584,41.5664,30619.0
2016-10-27 12:35:00,52.55,52.55,52.48,52.49,107025.0,41.5664,41.5664,41.511,41.5189,107025.0
2016-10-27 12:40:00,52.49,52.5,52.46,52.49,152737.0,41.5189,41.5268,41.4952,41.5189,152737.0
2016-10-27 12:45:00,52.49,52.52,52.48,52.52,51604.0,41.5189,41.5426,41.511,41.5426,51604.0
2016-10-27 12:50:00,52.51,52.52,52.49,52.51,30905.0,41.5347,41.5426,41.5189,41.5347,30905.0
2016-10-27 12:55:00,52.52,52.53,52.5,52.53,42580.0,41.5426,41.5505,41.5268,41.5505,42580.0
2016-10-27 13:00:00,52.53,52.55,52.52,52.54,49132.0,41.5505,41.5664,41.5426,41.5584,49132.0
2016-10-27 13:05:00,52.54,52.54,52.48,52.48,50503.0,41.5584,41.5584,41.511,41.511,50503.0
2016-10-27 13:10:00,52.48,52.51,52.48,52.51,38454.0,41.511,41.5347,41.511,41.5347,38454.0
2016-10-27 13:15:00,52.51,52.52,52.5,52.51,30759.0,41.5347,41.5426,41.5268,41.5347,30759.0
2016-10-27 13:20:00,52.51,52.53,52.51,52.53,34521.0,41.5347,41.5505,41.5347,41.5505,34521.0
2016-10-27 13:25:00,52.52,52.53,52.51,52.53,29954.0,41.5426,41.5505,41.5347,41.5505,29954.0
2016-10-27 13:30:00,52.54,52.55,52.53,52.55,27290.0,41.5584,41.5664,41.5505,41.5664,27290.0
2016-10-27 13:35:00,52.54,52.61,52.54,52.61,119181.0,41.5584,41.6138,41.5584,41.6138,119181.0
2016-10-27 13:40:00,52.6,52.61,52.55,52.55,175549.0,41.6059,41.6138,41.5664,41.5664,175549.0
2016-10-27 13:45:00,52.55,52.57,52.53,52.55,185577.0,41.5664,41.5822,41.5505,41.5664,185577.0
2016-10-27 13:50:00,52.55,52.59,52.54,52.58,39346.0,41.5664,41.598,41.5584,41.5901,39346.0
2016-10-27 13:55:00,52.58,52.58,52.52,52.53,24955.0,41.5901,41.5901,41.5426,41.5505,24955.0
2016-10-27 14:00:00,52.52,52.54,52.52,52.53,62368.0,41.5426,41.5584,41.5426,41.5505,62368.0
2016-10-27 14:05:00,52.53,52.55,52.51,52.52,200004.0,41.5505,41.5664,41.5347,41.5426,200004.0
2016-10-27 14:10:00,52.52,52.59,52.51,52.58,59960.0,41.5426,41.598,41.5347,41.5901,59960.0
2016-10-27 14:15:00,52.57,52.57,52.54,52.54,42218.0,41.5822,41.5822,41.5584,41.5584,42218.0
2016-10-27 14:20:00,52.55,52.55,52.51,52.52,192967.0,41.5664,41.5664,41.5347,41.5426,192967.0
2016-10-27 14:25:00,52.51,52.54,52.51,52.53,87421.0,41.5347,41.5584,41.5347,41.5505,87421.0
2016-10-27 14:30:00,52.53,52.55,52.49,52.5,69258.0,41.5505,41.5664,41.5189,41.5268,69258.0
2016-10-27 14:35:00,52.5,52.5,52.46,52.49,78977.0,41.5268,41.5268,41.4952,41.5189,78977.0
2016-10-27 14:40:00,52.49,52.49,52.46,52.48,46979.0,41.5189,41.5189,41.4952,41.511,46979.0
2016-10-27 14:45:00,52.48,52.48,52.44,52.46,86467.0,41.511,41.511,41.4793,41.4952,86467.0
2016-10-27 14:50:00,52.46,52.47,52.43,52.46,108037.0,41.4952,41.5031,41.4714,41.4952,108037.0
2016-10-27 14:55:00,52.46,52.47,52.45,52.46,24689.0,41.4952,41.5031,41.4873,41.4952,24689.0
2016-10-27 15:00:00,52.47,52.48,52.45,52.46,47238.0,41.5031,41.511,41.4873,41.4952,47238.0
2016-10-27 15:05:00,52.45,52.46,52.42,52.42,63222.0,41.4873,41.4952,41.4635,41.4635,63222.0
2016-10-27 15:10:00,52.42,52.43,52.4,52.42,179386.0,41.4635,41.4714,41.4477,41.4635,179386.0
2016-10-27 15:15:00,52.41,52.42,52.37,52.38,329582.0,41.4556,41.4635,41.424,41.4319,329582.0
2016-10-27 15:20:00,52.38,52.4,52.37,52.4,98886.0,41.4319,41.4477,41.424,41.4477,98886.0
2016-10-27 15:25:00,52.39,52.44,52.39,52.44,131589.0,41.4398,41.4793,41.4398,41.4793,131589.0
2016-10-27 15:30:00,52.44,52.46,52.41,52.45,203924.0,41.4793,41.4952,41.4556,41.4873,203924.0
2016-10-27 15:35:00,52.44,52.46,52.43,52.44,153396.0,41.4793,41.4952,41.4714,41.4793,153396.0
2016-10-27 15:40:00,52.44,52.45,52.41,52.41,154194.0,41.4793,41.4873,41.4556,41.4556,154194.0
2016-10-27 15:45:00,52.41,52.44,52.4,52.43,227063.0,41.4556,41.4793,41.4477,41.4714,227063.0
2016-10-27 15:50:00,52.43,52.45,52.42,52.43,350607.0,41.4714,41.4873,41.4635,41.4714,350607.0
2016-10-27 15:55:00,52.43,52.46,52.43,52.44,1339769.0,41.4714,41.4952,41.4714,41.4793,1339769.0
2016-10-28 09:30:00,52.41,52.6,52.32,52.55,295882.0,41.4556,41.6059,41.3844,41.5664,295882.0
2016-10-28 09:35:00,52.54,52.63,52.52,52.61,399602.0,41.5584,41.6296,41.5426,41.6138,399602.0
2016-10-28 09:40:00,52.62,52.63,52.52,52.57,88616.0,41.6217,41.6296,41.5426,41.5822,88616.0
2016-10-28 09:45:00,52.58,52.6,52.53,52.57,63653.0,41.5901,41.6059,41.5505,41.5822,63653.0
2016-10-28 09:50:00,52.57,52.57,52.53,52.53,113750.0,41.5822,41.5822,41.5505,41.5505,113750.0
2016-10-28 09:55:00,52.53,52.54,52.47,52.5,150847.0,41.5505,41.5584,41.5031,41.5268,150847.0
2016-10-28 10:00:00,52.5,52.54,52.48,52.49,78076.0,41.5268,41.5584,41.511,41.5189,78076.0
2016-10-28 10:05:00,52.5,52.5,52.43,52.44,50746.0,41.5268,41.5268,41.4714,41.4793,50746.0
2016-10-28 10:10:00,52.45,52.49,52.44,52.47,92661.0,41.4873,41.5189,41.4793,41.5031,92661.0
2016-10-28 10:15:00,52.47,52.54,52.47,52.51,47280.0,41.5031,41.5584,41.5031,41.5347,47280.0
2016-10-28 10:20:00,52.51,52.56,52.49,52.56,59011.0,41.5347,41.5743,41.5189,41.5743,59011.0
2016-10-28 10:25:00,52.57,52.57,52.51,52.52,49570.0,41.5822,41.5822,41.5347,41.5426,49570.0
2016-10-28 10:30:00,52.51,52.61,52.51,52.61,144894.0,41.5347,41.6138,41.5347,41.6138,144894.0
2016-10-28 10:35:00,52.61,52.65,52.6,52.65,52096.0,41.6138,41.6455,41.6059,41.6455,52096.0
2016-10-28 10:40:00,52.65,52.68,52.64,52.65,77296.0,41.6455,41.6692,41.6375,41.6455,77296.0
2016-10-28 10:45:00,52.65,52.69,52.64,52.67,45469.0,41.6455,41.6771,41.6375,41.6613,45469.0
2016-10-28 10:50:00,52.68,52.69,52.66,52.69,28222.0,41.6692,41.6771,41.6534,41.6771,28222.0
2016-10-28 10:55:00,52.69,52.7,52.67,52.67,20381.0,41.6771,41.685,41.6613,41.6613,20381.0
2016-10-28 11:00:00,52.68,52.7,52.66,52.68,51865.0,41.6692,41.685,41.6534,41.6692,51865.0
2016-10-28 11:05:00,52.68,52.71,52.66,52.66,36859.0,41.6692,41.6929,41.6534,41.6534,36859.0
2016-10-28 11:10:00,52.67,52.68,52.65,52.65,59883.0,41.6613,41.6692,41.6455,41.6455,59883.0
2016-10-28 11:15:00,52.65,52.67,52.64,52.66,106988.0,41.6455,41.6613,41.6375,41.6534,106988.0
2016-10-28 11:20:00,52.66,52.67,52.65,52.67,105581.0,41.6534,41.6613,41.6455,41.6613,105581.0
2016-10-28 11:25:00,52.67,52.7,52.67,52.68,36784.0,41.6613,41.685,41.6613,41.6692,36784.0
2016-10-28 11:30:00,52.69,52.7,52.67,52.7,40779.0,41.6771,41.685,41.6613,41.685,40779.0
2016-10-28 11:35:00,52.7,52.72,52.69,52.7,26682.0,41.685,41.7008,41.6771,41.685,26682.0
2016-10-28 11:40:00,52.71,52.72,52.69,52.72,32374.0,41.6929,41.7008,41.6771,41.7008,32374.0
2016-10-28 11:45:00,52.72,52.73,52.7,52.7,19454.0,41.7008,41.7087,41.685,41.685,19454.0
2016-10-28 11:50:00,52.71,52.72,52.7,52.71,15580.0,41.6929,41.7008,41.685,41.6929,15580.0
2016-10-28 11:55:00,52.71,52.73,52.7,52.7,32378.0,41.6929,41.7087,41.685,41.685,32378.0
2016-10-28 12:00:00,52.71,52.74,52.71,52.73,31073.0,41.6929,41.7166,41.6929,41.7087,31073.0
2016-10-28 12:05:00,52.73,52.76,52.72,52.76,24777.0,41.7087,41.7325,41.7008,41.7325,24777.0
2016-10-28 12:10:00,52.77,52.82,52.76,52.81,31356.0,41.7404,41.7799,41.7325,41.772,31356.0
2016-10-28 12:15:00,52.8,52.82,52.8,52.8,66636.0,41.7641,41.7799,41.7641,41.7641,66636.0
2016-10-28 12:20:00,52.8,52.81,52.79,52.8,40416.0,41.7641,41.772,41.7562,41.7641,40416.0
2016-10-28 12:25:00,52.8,52.82,52.8,52.82,58111.0,41.7641,41.7799,41.7641,41.7799,58111.0
2016-10-28 12:30:00,52.82,52.82,52.8,52.8,31346.0,41.7799,41.7799,41.7641,41.7641,31346.0
2016-10-28 12:35:00,52.8,52.81,52.79,52.8,58576.0,41.7641,41.772,41.7562,41.7641,58576.0
2016-10-28 12:40:00,52.8,52.83,52.8,52.82,83438.0,41.7641,41.7878,41.7641,41.7799,83438.0
2016-10-28 12:45:00,52.83,52.84,52.81,52.82,182233.0,41.7878,41.7957,41.772,41.7799,182233.0
2016-10-28 12:50:00,52.82,52.84,52.82,52.84,295091.0,41.7799,41.7957,41.7799,41.7957,295091.0
2016-10-28 12:55:00,52.84,52.85,52.81,52.82,71568.0,41.7957,41.8036,41.772,41.7799,71568.0
2016-10-28 13:00:00,52.82,52.83,52.69,52.69,167210.0,41.7799,41.7878,41.6771,41.6771,167210.0
2016-10-28 13:05:00,52.7,52.7,52.57,52.58,248809.0,41.685,41.685,41.5822,41.5901,248809.0
2016-10-28 13:10:00,52.58,52.69,52.52,52.68,289179.0,41.5901,41.6771,41.5426,41.6692,289179.0
2016-10-28 13:15:00,52.68,52.69,52.59,52.62,156841.0,41.6692,41.6771,41.598,41.6217,156841.0
2016-10-28 13:20:00,52.62,52.68,52.6,52.61,296405.0,41.6217,41.6692,41.6059,41.6138,296405.0
2016-10-28 13:25:00,52.6,52.63,52.59,52.61,151248.0,41.6059,41.6296,41.598,41.6138,151248.0
2016-10-28 13:30:00,52.59,52.59,52.49,52.49,439893.0,41.598,41.598,41.5189,41.5189,439893.0
2016-10-28 13:35:00,52.49,52.52,52.41,52.49,176685.0,41.5189,41.5426,41.4556,41.5189,176685.0
2016-10-28 13:40:00,52.49,52.54,52.46,52.53,235987.0,41.5189,41.5584,41.4952,41.5505,235987.0
2016-10-28 13:45:00,52.52,52.55,52.5,52.53,96648.0,41.5426,41.5664,41.5268,41.5505,96648.0
2016-10-28 13:50:00,52.53,52.6,52.48,52.57,423702.0,41.5505,41.6059,41.511,41.5822,423702.0
2016-10-28 13:55:00,52.57,52.59,52.53,52.54,247403.0,41.5822,41.598,41.5505,41.5584,247403.0
2016-10-28 14:00:00,52.54,52.61,52.54,52.59,195206.0,41.5584,41.6138,41.5584,41.598,195206.0
2016-10-28 14:05:00,52.59,52.61,52.54,52.61,207535.0,41.598,41.6138,41.5584,41.6138,207535.0
2016-10-28 14:10:00,52.61,52.66,52.6,52.65,226535.0,41.6138,41.6534,41.6059,41.6455,226535.0
2016-10-28 14:15:00,52.66,52.7,52.61,52.64,214416.0,41.6534,41.685,41.6138,41.6375,214416.0
2016-10-28 14:20:00,52.63,52.71,52.63,52.7,267442.0,41.6296,41.6929,41.6296,41.685,267442.0
2016-10-28 14:25:00,52.71,52.71,52.64,52.66,149257.0,41.6929,41.6929,41.6375,41.6534,149257.0
2016-10-28 14:30:00,52.67,52.74,52.63,52.73,94778.0,41.6613,41.7166,41.6296,41.7087,94778.0
2016-10-28 14:35:00,52.72,52.74,52.68,52.69,813853.0,41.7008,41.7166,41.6692,41.6771,813853.0
2016-10-28 14:40:00,52.69,52.69,52.63,52.65,79705.0,41.6771,41.6771,41.6296,41.6455,79705.0
2016-10-28 14:45:00,52.66,52.71,52.65,52.71,114189.0,41.6534,41.6929,41.6455,41.6929,114189.0
2016-10-28 14:50:00,52.71,52.73,52.7,52.71,31469.0,41.6929,41.7087,41.685,41.6929,31469.0
2016-10-28 14:55:00,52.71,52.8,52.71,52.78,158012.0,41.6929,41.7641,41.6929,41.7483,158012.0
2016-10-28 15:00:00,52.78,52.78,52.74,52.74,167083.0,41.7483,41.7483,41.7166,41.7166,167083.0
2016-10-28 15:05:00,52.74,52.75,52.71,52.73,97413.0,41.7166,41.7246,41.6929,41.7087,97413.0
2016-10-28 15:10:00,52.73,52.73,52.69,52.7,137682.0,41.7087,41.7087,41.6771,41.685,137682.0
2016-10-28 15:15:00,52.7,52.72,52.69,52.71,59289.0,41.685,41.7008,41.6771,41.6929,59289.0
2016-10-28 15:20:00,52.72,52.75,52.71,52.74,82193.0,41.7008,41.7246,41.6929,41.7166,82193.0
2016-10-28 15:25:00,52.75,52.81,52.75,52.78,122142.0,41.7246,41.772,41.7246,41.7483,122142.0
2016-10-28 15:30:00,52.77,52.78,52.73,52.75,100611.0,41.7404,41.7483,41.7087,41.7246,100611.0
2016-10-28 15:35:00,52.74,52.76,52.7,52.72,89841.0,41.7166,41.7325,41.685,41.7008,89841.0
2016-10-28 15:40:00,52.71,52.72,52.65,52.7,407611.0,41.6929,41.7008,41.6455,41.685,407611.0
2016-10-28 15:45:00,52.71,52.74,52.67,52.72,237796.0,41.6929,41.7166,41.6613,41.7008,237796.0
2016-10-28 15:50:00,52.72,52.75,52.7,52.72,410549.0,41.7008,41.7246,41.685,41.7008,410549.0
2016-10-28 15:55:00,52.73,52.76,52.65,52.69,1261540.0,41.7087,41.7325,41.6455,41.6771,1261540.0
2016-10-31 09:30:00,52.71,52.79,52.66,52.7,237299.0,41.6929,41.7562,41.6534,41.685,237299.0
2016-10-31 09:35:00,52.68,52.78,52.67,52.78,75981.0,41.6692,41.7483,41.6613,41.7483,75981.0
2016-10-31 09:40:00,52.78,52.79,52.73,52.77,102440.0,41.7483,41.7562,41.7087,41.7404,102440.0
2016-10-31 09:45:00,52.77,52.79,52.74,52.78,84070.0,41.7404,41.7562,41.7166,41.7483,84070.0
2016-10-31 09:50:00,52.79,52.83,52.77,52.78,72840.0,41.7562,41.7878,41.7404,41.7483,72840.0
2016-10-31 09:55:00,52.78,52.82,52.78,52.81,84185.0,41.7483,41.7799,41.7483,41.772,84185.0
2016-10-31 10:00:00,52.81,52.82,52.75,52.76,39092.0,41.772,41.7799,41.7246,41.7325,39092.0
2016-10-31 10:05:00,52.76,52.77,52.73,52.75,37540.0,41.7325,41.7404,41.7087,41.7246,37540.0
2016-10-31 10:10:00,52.76,52.79,52.75,52.79,125025.0,41.7325,41.7562,41.7246,41.7562,125025.0
2016-10-31 10:15:00,52.79,52.8,52.75,52.76,113701.0,41.7562,41.7641,41.7246,41.7325,113701.0
2016-10-31 10:20:00,52.76,52.8,52.75,52.79,56310.0,41.7325,41.7641,41.7246,41.7562,56310.0
2016-10-31 10:25:00,52.79,52.81,52.78,52.81,165383.0,41.7562,41.772,41.7483,41.772,165383.0
2016-10-31 10:30:00,52.81,52.82,52.75,52.76,78761.0,41.772,41.7799,41.7246,41.7325,78761.0
2016-10-31 10:35:00,52.75,52.78,52.74,52.77,49814.0,41.7246,41.7483,41.7166,41.7404,49814.0
2016-10-31 10:40:00,52.77,52.82,52.76,52.8,84426.0,41.7404,41.7799,41.7325,41.7641,84426.0
2016-10-31 10:45:00,52.8,52.81,52.77,52.8,95998.0,41.7641,41.772,41.7404,41.7641,95998.0
2016-10-31 10:50:00,52.8,52.86,52.79,52.85,179239.0,41.7641,41.8116,41.7562,41.8036,179239.0
2016-10-31 10:55:00,52.86,52.87,52.81,52.84,64286.0,41.8116,41.8195,41.772,41.7957,64286.0
2016-10-31 11:00:00,52.84,52.85,52.79,52.82,144321.0,41.7957,41.8036,41.7562,41.7799,144321.0
2016-10-31 11:05:00,52.83,52.83,52.78,52.8,42229.0,41.7878,41.7878,41.7483,41.7641,42229.0
2016-10-31 11:10:00,52.8,52.84,52.8,52.83,75200.0,41.7641,41.7957,41.7641,41.7878,75200.0
2016-10-31 11:15:00,52.83,52.86,52.83,52.85,28431.0,41.7878,41.8116,41.7878,41.8036,28431.0
2016-10-31 11:20:00,52.86,52.88,52.84,52.88,47173.0,41.8116,41.8274,41.7957,41.8274,47173.0
2016-10-31 11:25:00,52.88,52.91,52.87,52.91,91955.0,41.8274,41.8511,41.8195,41.8511,91955.0
2016-10-31 11:30:00,52.91,52.93,52.9,52.92,139429.0,41.8511,41.8669,41.8432,41.859,139429.0
2016-10-31 11:35:00,52.92,52.93,52.88,52.89,178702.0,41.859,41.8669,41.8274,41.8353,178702.0
2016-10-31 11:40:00,52.88,52.91,52.88,52.91,18571.0,41.8274,41.8511,41.8274,41.8511,18571.0
2016-10-31 11:45:00,52.91,52.92,52.9,52.91,38417.0,41.8511,41.859,41.8432,41.8511,38417.0
2016-10-31 11:50:00,52.91,52.92,52.9,52.91,47947.0,41.8511,41.859,41.8432,41.8511,47947.0
2016-10-31 11:55:00,52.91,52.93,52.91,52.92,87096.0,41.8511,41.8669,41.8511,41.859,87096.0
2016-10-31 12:00:00,52.92,52.92,52.89,52.91,49534.0,41.859,41.859,41.8353,41.8511,49534.0
2016-10-31 12:05:00,52.91,52.92,52.87,52.89,184469.0,41.8511,41.859,41.8195,41.8353,184469.0
2016-10-31 12:10:00,52.88,52.9,52.86,52.88,34504.0,41.8274,41.8432,41.8116,41.8274,34504.0
2016-10-31 12:15:00,52.88,52.88,52.84,52.85,25491.0,41.8274,41.8274,41.7957,41.8036,25491.0
2016-10-31 12:20:00,52.85,52.85,52.8,52.82,34458.0,41.8036,41.8036,41.7641,41.7799,34458.0
2016-10-31 12:25:00,52.83,52.85,52.82,52.85,27713.0,41.7878,41.8036,41.7799,41.8036,27713.0
2016-10-31 12:30:00,52.86,52.88,52.83,52.88,45115.0,41.8116,41.8274,41.7878,41.8274,45115.0
2016-10-31 12:35:00,52.88,52.9,52.87,52.89,31882.0,41.8274,41.8432,41.8195,41.8353,31882.0
2016-10-31 12:40:00,52.89,52.9,52.86,52.88,21917.0,41.8353,41.8432,41.8116,41.8274,21917.0
2016-10-31 12:45:00,52.88,52.9,52.86,52.87,35849.0,41.8274,41.8432,41.8116,41.8195,35849.0
2016-10-31 12:50:00,52.88,52.89,52.86,52.87,242603.0,41.8274,41.8353,41.8116,41.8195,242603.0
2016-10-31 12:55:00,52.86,52.89,52.86,52.89,38453.0,41.8116,41.8353,41.8116,41.8353,38453.0
2016-10-31 13:00:00,52.89,52.89,52.85,52.86,26167.0,41.8353,41.8353,41.8036,41.8116,26167.0
2016-10-31 13:05:00,52.87,52.87,52.83,52.84,41993.0,41.8195,41.8195,41.7878,41.7957,41993.0
2016-10-31 13:10:00,52.84,52.84,52.82,52.84,52804.0,41.7957,41.7957,41.7799,41.7957,52804.0
2016-10-31 13:15:00,52.84,52.84,52.81,52.83,26902.0,41.7957,41.7957,41.772,41.7878,26902.0
2016-10-31 13:20:00,52.83,52.86,52.81,52.81,31979.0,41.7878,41.8116,41.772,41.772,31979.0
2016-10-31 13:25:00,52.82,52.85,52.81,52.83,55730.0,41.7799,41.8036,41.772,41.7878,55730.0
2016-10-31 13:30:00,52.82,52.83,52.8,52.82,22065.0,41.7799,41.7878,41.7641,41.7799,22065.0
2016-10-31 13:35:00,52.82,52.82,52.8,52.8,21432.0,41.7799,41.7799,41.7641,41.7641,21432.0
2016-10-31 13:40:00,52.8,52.82,52.79,52.82,40152.0,41.7641,41.7799,41.7562,41.7799,40152.0
2016-10-31 13:45:00,52.82,52.85,52.81,52.85,20125.0,41.7799,41.8036,41.772,41.8036,20125.0
2016-10-31 13:50:00,52.84,52.85,52.81,52.81,56647.0,41.7957,41.8036,41.772,41.772,56647.0
2016-10-31 13:55:00,52.81,52.83,52.79,52.82,94157.0,41.772,41.7878,41.7562,41.7799,94157.0
2016-10-31 14:00:00,52.82,52.84,52.81,52.82,24177.0,41.7799,41.7957,41.772,41.7799,24177.0
2016-10-31 14:05:00,52.82,52.82,52.78,52.79,33870.0,41.7799,41.7799,41.7483,41.7562,33870.0
2016-10-31 14:10:00,52.79,52.8,52.76,52.8,117905.0,41.7562,41.7641,41.7325,41.7641,117905.0
2016-10-31 14:15:00,52.8,52.81,52.78,52.78,99491.0,41.7641,41.772,41.7483,41.7483,99491.0
2016-10-31 14:20:00,52.77,52.8,52.76,52.77,169233.0,41.7404,41.7641,41.7325,41.7404,169233.0
2016-10-31 14:25:00,52.76,52.79,52.75,52.75,221703.0,41.7325,41.7562,41.7246,41.7246,221703.0
2016-10-31 14:30:00,52.76,52.78,52.75,52.77,202880.0,41.7325,41.7483,41.7246,41.7404,202880.0
2016-10-31 14:35:00,52.77,52.78,52.74,52.78,65908.0,41.7404,41.7483,41.7166,41.7483,65908.0
2016-10-31 14:40:00,52.78,52.79,52.74,52.75,77651.0,41.7483,41.7562,41.7166,41.7246,77651.0
2016-10-31 14:45:00,52.75,52.76,52.71,52.72,138348.0,41.7246,41.7325,41.6929,41.7008,138348.0
2016-10-31 14:50:00,52.72,52.75,52.7,52.75,197714.0,41.7008,41.7246,41.685,41.7246,197714.0
2016-10-31 14:55:00,52.75,52.76,52.74,52.75,276924.0,41.7246,41.7325,41.7166,41.7246,276924.0
2016-10-31 15:00:00,52.75,52.76,52.72,52.76,53193.0,41.7246,41.7325,41.7008,41.7325,53193.0
2016-10-31 15:05:00,52.76,52.76,52.73,52.75,76377.0,41.7325,41.7325,41.7087,41.7246,76377.0
2016-10-31 15:10:00,52.75,52.78,52.74,52.77,48321.0,41.7246,41.7483,41.7166,41.7404,48321.0
2016-10-31 15:15:00,52.78,52.78,52.75,52.75,65746.0,41.7483,41.7483,41.7246,41.7246,65746.0
2016-10-31 15:20:00,52.75,52.78,52.74,52.77,52012.0,41.7246,41.7483,41.7166,41.7404,52012.0
2016-10-31 15:25:00,52.77,52.8,52.76,52.79,74244.0,41.7404,41.7641,41.7325,41.7562,74244.0
2016-10-31 15:30:00,52.8,52.81,52.77,52.77,152171.0,41.7641,41.772,41.7404,41.7404,152171.0
2016-10-31 15:35:00,52.77,52.79,52.76,52.79,110644.0,41.7404,41.7562,41.7325,41.7562,110644.0
2016-10-31 15:40:00,52.78,52.79,52.75,52.77,130182.0,41.7483,41.7562,41.7246,41.7404,130182.0
2016-10-31 15:45:00,52.77,52.8,52.76,52.8,353391.0,41.7404,41.7641,41.7325,41.7641,353391.0
2016-10-31 15:50:00,52.79,52.79,52.76,52.79,157776.0,41.7562,41.7562,41.7325,41.7562,157776.0
2016-10-31 15:55:00,52.79,52.83,52.78,52.8,1081718.0,41.7562,41.7878,41.7483,41.7641,1081718.0
2016-11-01 09:30:00,52.8,52.89,52.78,52.86,185853.0,41.7641,41.8353,41.7483,41.8116,185853.0
2016-11-01 09:35:00,52.86,52.88,52.83,52.85,102038.0,41.8116,41.8274,41.7878,41.8036,102038.0
2016-11-01 09:40:00,52.86,52.86,52.78,52.81,186439.0,41.8116,41.8116,41.7483,41.772,186439.0
2016-11-01 09:45:00,52.82,52.86,52.81,52.85,224367.0,41.7799,41.8116,41.772,41.8036,224367.0
2016-11-01 09:50:00,52.86,52.88,52.81,52.82,112353.0,41.8116,41.8274,41.772,41.7799,112353.0
2016-11-01 09:55:00,52.82,52.84,52.8,52.8,23732.0,41.7799,41.7957,41.7641,41.7641,23732.0
2016-11-01 10:00:00,52.8,52.82,52.75,52.79,217630.0,41.7641,41.7799,41.7246,41.7562,217630.0
2016-11-01 10:05:00,52.79,52.8,52.77,52.78,192909.0,41.7562,41.7641,41.7404,41.7483,192909.0
2016-11-01 10:10:00,52.78,52.81,52.76,52.76,183503.0,41.7483,41.772,41.7325,41.7325,183503.0
2016-11-01 10:15:00,52.77,52.79,52.76,52.77,195770.0,41.7404,41.7562,41.7325,41.7404,195770.0
2016-11-01 10:20:00,52.77,52.78,52.75,52.77,26583.0,41.7404,41.7483,41.7246,41.7404,26583.0
2016-11-01 10:25:00,52.77,52.82,52.76,52.77,54509.0,41.7404,41.7799,41.7325,41.7404,54509.0
2016-11-01 10:30:00,52.77,52.79,52.76,52.76,39880.0,41.7404,41.7562,41.7325,41.7325,39880.0
2016-11-01 10:35:00,52.76,52.76,52.7,52.7,81263.0,41.7325,41.7325,41.685,41.685,81263.0
2016-11-01 10:40:00,52.71,52.74,52.7,52.72,373909.0,41.6929,41.7166,41.685,41.7008,373909.0
2016-11-01 10:45:00,52.73,52.76,52.72,52.75,248007.0,41.7087,41.7325,41.7008,41.7246,248007.0
2016-11-01 10:50:00,52.75,52.78,52.75,52.77,112917.0,41.7246,41.7483,41.7246,41.7404,112917.0
2016-11-01 10:55:00,52.77,52.8,52.75,52.77,52445.0,41.7404,41.7641,41.7246,41.7404,52445.0
2016-11-01 11:00:00,52.77,52.78,52.75,52.76,138846.0,41.7404,41.7483,41.7246,41.7325,138846.0
2016-11-01 11:05:00,52.76,52.77,52.72,52.74,20633.0,41.7325,41.7404,41.7008,41.7166,20633.0
2016-11-01 11:10:00,52.74,52.75,52.72,52.73,19851.0,41.7166,41.7246,41.7008,41.7087,19851.0
2016-11-01 11:15:00,52.73,52.75,52.7,52.72,60385.0,41.7087,41.7246,41.685,41.7008,60385.0
2016-11-01 11:20:00,52.73,52.76,52.72,52.75,40045.0,41.7087,41.7325,41.7008,41.7246,40045.0
2016-11-01 11:25:00,52.75,52.78,52.73,52.73,39201.0,41.7246,41.7483,41.7087,41.7087,39201.0
2016-11-01 11:30:00,52.73,52.77,52.69,52.74,100034.0,41.7087,41.7404,41.6771,41.7166,100034.0
2016-11-01 11:35:00,52.73,52.76,52.73,52.75,85521.0,41.7087,41.7325,41.7087,41.7246,85521.0
2016-11-01 11:40:00,52.75,52.79,52.74,52.77,259271.0,41.7246,41.7562,41.7166,41.7404,259271.0
2016-11-01 11:45:00,52.76,52.78,52.74,52.75,91951.0,41.7325,41.7483,41.7166,41.7246,91951.0
2016-11-01 11:50:00,52.75,52.77,52.73,52.74,315806.0,41.7246,41.7404,41.7087,41.7166,315806.0
2016-11-01 11:55:00,52.75,52.75,52.7,52.7,151649.0,41.7246,41.7246,41.685,41.685,151649.0
2016-11-01 12:00:00,52.71,52.72,52.68,52.7,66252.0,41.6929,41.7008,41.6692,41.685,66252.0
2016-11-01 12:05:00,52.7,52.7,52.63,52.64,64257.0,41.685,41.685,41.6296,41.6375,64257.0
2016-11-01 12:10:00,52.63,52.64,52.6,52.61,34956.0,41.6296,41.6375,41.6059,41.6138,34956.0
2016-11-01 12:15:00,52.6,52.61,52.58,52.6,108475.0,41.6059,41.6138,41.5901,41.6059,108475.0
2016-11-01 12:20:00,52.61,52.61,52.57,52.6,119416.0,41.6138,41.6138,41.5822,41.6059,119416.0
2016-11-01 12:25:00,52.6,52.61,52.57,52.57,47227.0,41.6059,41.6138,41.5822,41.5822,47227.0
2016-11-01 12:30:00,52.57,52.61,52.57,52.61,89727.0,41.5822,41.6138,41.5822,41.6138,89727.0
2016-11-01 12:35:00,52.61,52.62,52.58,52.59,110604.0,41.6138,41.6217,41.5901,41.598,110604.0
2016-11-01 12:40:00,52.59,52.61,52.56,52.58,77917.0,41.598,41.6138,41.5743,41.5901,77917.0
2016-11-01 12:45:00,52.58,52.59,52.52,52.53,79168.0,41.5901,41.598,41.5426,41.5505,79168.0
2016-11-01 12:50:00,52.52,52.53,52.51,52.52,63801.0,41.5426,41.5505,41.5347,41.5426,63801.0
2016-11-01 12:55:00,52.53,52.58,52.52,52.57,27024.0,41.5505,41.5901,41.5426,41.5822,27024.0
2016-11-01 13:00:00,52.57,52.58,52.56,52.57,36468.0,41.5822,41.5901,41.5743,41.5822,36468.0
2016-11-01 13:05:00,52.57,52.57,52.54,52.57,41883.0,41.5822,41.5822,41.5584,41.5822,41883.0
2016-11-01 13:10:00,52.57,52.58,52.56,52.57,40036.0,41.5822,41.5901,41.5743,41.5822,40036.0
2016-11-01 13:15:00,52.57,52.57,52.53,52.56,45836.0,41.5822,41.5822,41.5505,41.5743,45836.0
2016-11-01 13:20:00,52.57,52.57,52.52,52.56,50049.0,41.5822,41.5822,41.5426,41.5743,50049.0
2016-11-01 13:25:00,52.56,52.59,52.55,52.58,21231.0,41.5743,41.598,41.5664,41.5901,21231.0
2016-11-01 13:30:00,52.58,52.59,52.55,52.57,84464.0,41.5901,41.598,41.5664,41.5822,84464.0
2016-11-01 13:35:00,52.57,52.57,52.54,52.54,62272.0,41.5822,41.5822,41.5584,41.5584,62272.0
2016-11-01 13:40:00,52.54,52.56,52.48,52.5,143761.0,41.5584,41.5743,41.511,41.5268,143761.0
2016-11-01 13:45:00,52.5,52.51,52.47,52.5,258886.0,41.5268,41.5347,41.5031,41.5268,258886.0
2016-11-01 13:50:00,52.5,52.52,52.49,52.5,61698.0,41.5268,41.5426,41.5189,41.5268,61698.0
2016-11-01 13:55:00,52.49,52.51,52.47,52.49,130903.0,41.5189,41.5347,41.5031,41.5189,130903.0
2016-11-01 14:00:00,52.48,52.53,52.48,52.5,91533.0,41.511,41.5505,41.511,41.5268,91533.0
2016-11-01 14:05:00,52.51,52.51,52.46,52.49,97416.0,41.5347,41.5347,41.4952,41.5189,97416.0
2016-11-01 14:10:00,52.49,52.53,52.47,52.47,134803.0,41.5189,41.5505,41.5031,41.5031,134803.0
2016-11-01 14:15:00,52.47,52.49,52.4,52.43,352300.0,41.5031,41.5189,41.4477,41.4714,352300.0
2016-11-01 14:20:00,52.43,52.46,52.42,52.46,186204.0,41.4714,41.4952,41.4635,41.4952,186204.0
2016-11-01 14:25:00,52.46,52.54,52.46,52.51,223074.0,41.4952,41.5584,41.4952,41.5347,223074.0
2016-11-01 14:30:00,52.52,52.54,52.5,52.52,82798.0,41.5426,41.5584,41.5268,41.5426,82798.0
2016-11-01 14:35:00,52.52,52.57,52.5,52.53,148785.0,41.5426,41.5822,41.5268,41.5505,148785.0
2016-11-01 14:40:00,52.53,52.54,52.47,52.5,192682.0,41.5505,41.5584,41.5031,41.5268,192682.0
2016-11-01 14:45:00,52.5,52.51,52.45,52.46,98291.0,41.5268,41.5347,41.4873,41.4952,98291.0
2016-11-01 14:50:00,52.46,52.49,52.45,52.49,134998.0,41.4952,41.5189,41.4873,41.5189,134998.0
2016-11-01 14:55:00,52.49,52.51,52.46,52.47,90452.0,41.5189,41.5347,41.4952,41.5031,90452.0
2016-11-01 15:00:00,52.47,52.5,52.44,52.48,83559.0,41.5031,41.5268,41.4793,41.511,83559.0
2016-11-01 15:05:00,52.48,52.48,52.44,52.47,77030.0,41.511,41.511,41.4793,41.5031,77030.0
2016-11-01 15:10:00,52.47,52.47,52.43,52.44,107251.0,41.5031,41.5031,41.4714,41.4793,107251.0
2016-11-01 15:15:00,52.44,52.52,52.42,52.5,132674.0,41.4793,41.5426,41.4635,41.5268,132674.0
2016-11-01 15:20:00,52.5,52.51,52.47,52.48,107041.0,41.5268,41.5347,41.5031,41.511,107041.0
2016-11-01 15:25:00,52.48,52.52,52.47,52.52,127449.0,41.511,41.5426,41.5031,41.5426,127449.0
2016-11-01 15:30:00,52.52,52.53,52.48,52.48,175345.0,41.5426,41.5505,41.511,41.511,175345.0
2016-11-01 15:35:00,52.48,52.52,52.45,52.52,284116.0,41.511,41.5426,41.4873,41.5426,284116.0
2016-11-01 15:40:00,52.51,52.52,52.47,52.48,254869.0,41.5347,41.5426,41.5031,41.511,254869.0
2016-11-01 15:45:00,52.48,52.58,52.48,52.55,499247.0,41.511,41.5901,41.511,41.5664,499247.0
2016-11-01 15:50:00,52.55,52.56,52.48,52.53,260594.0,41.5664,41.5743,41.511,41.5505,260594.0
2016-11-01 15:55:00,52.53,52.56,52.5,52.55,914021.0,41.5505,41.5743,41.5268,41.5664,914021.0
2016-11-02 09:30:00,52.44,52.56,52.4,52.54,173336.0,41.4793,41.5743,41.4477,41.5584,173336.0
2016-11-02 09:35:00,52.55,52.61,52.54,52.6,153527.0,41.5664,41.6138,41.5584,41.6059,153527.0
2016-11-02 09:40:00,52.59,52.59,52.53,52.53,148498.0,41.598,41.598,41.5505,41.5505,148498.0
2016-11-02 09:45:00,52.54,52.65,52.53,52.61,245546.0,41.5584,41.6455,41.5505,41.6138,245546.0
2016-11-02 09:50:00,52.61,52.71,52.6,52.65,119716.0,41.6138,41.6929,41.6059,41.6455,119716.0
2016-11-02 09:55:00,52.66,52.68,52.64,52.66,124398.0,41.6534,41.6692,41.6375,41.6534,124398.0
2016-11-02 10:00:00,52.66,52.68,52.61,52.65,138519.0,41.6534,41.6692,41.6138,41.6455,138519.0
2016-11-02 10:05:00,52.65,52.68,52.63,52.66,69317.0,41.6455,41.6692,41.6296,41.6534,69317.0
2016-11-02 10:10:00,52.66,52.69,52.65,52.69,57641.0,41.6534,41.6771,41.6455,41.6771,57641.0
2016-11-02 10:15:00,52.69,52.74,52.68,52.72,233724.0,41.6771,41.7166,41.6692,41.7008,233724.0
2016-11-02 10:20:00,52.71,52.72,52.6,52.6,922089.0,41.6929,41.7008,41.6059,41.6059,922089.0
2016-11-02 10:25:00,52.61,52.65,52.6,52.64,104035.0,41.6138,41.6455,41.6059,41.6375,104035.0
2016-11-02 10:30:00,52.64,52.65,52.59,52.6,202531.0,41.6375,41.6455,41.598,41.6059,202531.0
2016-11-02 10:35:00,52.61,52.68,52.6,52.68,55496.0,41.6138,41.6692,41.6059,41.6692,55496.0
2016-11-02 10:40:00,52.68,52.68,52.63,52.63,63645.0,41.6692,41.6692,41.6296,41.6296,63645.0
2016-11-02 10:45:00,52.63,52.66,52.61,52.64,80954.0,41.6296,41.6534,41.6138,41.6375,80954.0
2016-11-02 10:50:00,52.63,52.64,52.57,52.6,53727.0,41.6296,41.6375,41.5822,41.6059,53727.0
2016-11-02 10:55:00,52.6,52.62,52.58,52.62,88080.0,41.6059,41.6217,41.5901,41.6217,88080.0
2016-11-02 11:00:00,52.63,52.65,52.61,52.63,65242.0,41.6296,41.6455,41.6138,41.6296,65242.0
2016-11-02 11:05:00,52.62,52.63,52.6,52.63,23792.0,41.6217,41.6296,41.6059,41.6296,23792.0
2016-11-02 11:10:00,52.62,52.7,52.62,52.68,50516.0,41.6217,41.685,41.6217,41.6692,50516.0
2016-11-02 11:15:00,52.67,52.7,52.64,52.69,117477.0,41.6613,41.685,41.6375,41.6771,117477.0
2016-11-02 11:20:00,52.68,52.69,52.64,52.65,62979.0,41.6692,41.6771,41.6375,41.6455,62979.0
2016-11-02 11:25:00,52.66,52.67,52.6,52.62,44500.0,41.6534,41.6613,41.6059,41.6217,44500.0
2016-11-02 11:30:00,52.61,52.62,52.56,52.56,144050.0,41.6138,41.6217,41.5743,41.5743,144050.0
2016-11-02 11:35:00,52.57,52.57,52.54,52.56,33583.0,41.5822,41.5822,41.5584,41.5743,33583.0
2016-11-02 11:40:00,52.57,52.59,52.56,52.58,44533.0,41.5822,41.598,41.5743,41.5901,44533.0
2016-11-02 11:45:00,52.58,52.59,52.54,52.54,41695.0,41.5901,41.598,41.5584,41.5584,41695.0
2016-11-02 11:50:00,52.55,52.55,52.5,52.52,36292.0,41.5664,41.5664,41.5268,41.5426,36292.0
2016-11-02 11:55:00,52.53,52.55,52.51,52.53,49150.0,41.5505,41.5664,41.5347,41.5505,49150.0
2016-11-02 12:00:00,52.54,52.55,52.52,52.54,33688.0,41.5584,41.5664,41.5426,41.5584,33688.0
2016-11-02 12:05:00,52.54,52.6,52.52,52.6,57343.0,41.5584,41.6059,41.5426,41.6059,57343.0
2016-11-02 12:10:00,52.59,52.62,52.56,52.57,70774.0,41.598,41.6217,41.5743,41.5822,70774.0
2016-11-02 12:15:00,52.57,52.6,52.56,52.59,56219.0,41.5822,41.6059,41.5743,41.598,56219.0
2016-11-02 12:20:00,52.58,52.61,52.57,52.61,30690.0,41.5901,41.6138,41.5822,41.6138,30690.0
2016-11-02 12:25:00,52.6,52.63,52.59,52.6,28101.0,41.6059,41.6296,41.598,41.6059,28101.0
2016-11-02 12:30:00,52.6,52.61,52.58,52.59,82746.0,41.6059,41.6138,41.5901,41.598,82746.0
2016-11-02 12:35:00,52.6,52.6,52.56,52.59,41738.0,41.6059,41.6059,41.5743,41.598,41738.0
2016-11-02 12:40:00,52.59,52.62,52.59,52.61,35567.0,41.598,41.6217,41.598,41.6138,35567.0
2016-11-02 12:45:00,52.61,52.62,52.6,52.61,26151.0,41.6138,41.6217,41.6059,41.6138,26151.0
2016-11-02 12:50:00,52.61,52.62,52.58,52.61,20954.0,41.6138,41.6217,41.5901,41.6138,20954.0
2016-11-02 12:55:00,52.61,52.62,52.6,52.62,29855.0,41.6138,41.6217,41.6059,41.6217,29855.0
2016-11-02 13:00:00,52.62,52.64,52.59,52.6,19389.0,41.6217,41.6375,41.598,41.6059,19389.0
2016-11-02 13:05:00,52.6,52.6,52.57,52.59,39917.0,41.6059,41.6059,41.5822,41.598,39917.0
2016-11-02 13:10:00,52.59,52.59,52.51,52.52,99015.0,41.598,41.598,41.5347,41.5426,99015.0
2016-11-02 13:15:00,52.52,52.56,52.52,52.56,51098.0,41.5426,41.5743,41.5426,41.5743,51098.0
2016-11-02 13:20:00,52.55,52.59,52.55,52.58,35124.0,41.5664,41.598,41.5664,41.5901,35124.0
2016-11-02 13:25:00,52.58,52.62,52.57,52.6,38588.0,41.5901,41.6217,41.5822,41.6059,38588.0
2016-11-02 13:30:00,52.59,52.61,52.58,52.59,13612.0,41.598,41.6138,41.5901,41.598,13612.0
2016-11-02 13:35:00,52.59,52.61,52.58,52.6,18037.0,41.598,41.6138,41.5901,41.6059,18037.0
2016-11-02 13:40:00,52.61,52.61,52.58,52.59,30539.0,41.6138,41.6138,41.5901,41.598,30539.0
2016-11-02 13:45:00,52.59,52.59,52.56,52.58,30786.0,41.598,41.598,41.5743,41.5901,30786.0
2016-11-02 13:50:00,52.58,52.62,52.57,52.6,154071.0,41.5901,41.6217,41.5822,41.6059,154071.0
2016-11-02 13:55:00,52.6,52.63,52.59,52.61,97502.0,41.6059,41.6296,41.598,41.6138,97502.0
2016-11-02 14:00:00,52.6,52.62,52.53,52.58,742069.0,41.6059,41.6217,41.5505,41.5901,742069.0
2016-11-02 14:05:00,52.58,52.58,52.45,52.48,170366.0,41.5901,41.5901,41.4873,41.511,170366.0
2016-11-02 14:10:00,52.48,52.54,52.47,52.51,177268.0,41.511,41.5584,41.5031,41.5347,177268.0
2016-11-02 14:15:00,52.51,52.56,52.48,52.53,229231.0,41.5347,41.5743,41.511,41.5505,229231.0
2016-11-02 14:20:00,52.54,52.61,52.54,52.59,185986.0,41.5584,41.6138,41.5584,41.598,185986.0
2016-11-02 14:25:00,52.59,52.63,52.57,52.58,94760.0,41.598,41.6296,41.5822,41.5901,94760.0
2016-11-02 14:30:00,52.58,52.61,52.55,52.58,47318.0,41.5901,41.6138,41.5664,41.5901,47318.0
2016-11-02 14:35:00,52.58,52.62,52.56,52.58,133718.0,41.5901,41.6217,41.5743,41.5901,133718.0
2016-11-02 14:40:00,52.58,52.6,52.56,52.59,109002.0,41.5901,41.6059,41.5743,41.598,109002.0
2016-11-02 14:45:00,52.59,52.6,52.52,52.55,107571.0,41.598,41.6059,41.5426,41.5664,107571.0
2016-11-02 14:50:00,52.54,52.58,52.53,52.55,117579.0,41.5584,41.5901,41.5505,41.5664,117579.0
2016-11-02 14:55:00,52.55,52.6,52.54,52.56,78113.0,41.5664,41.6059,41.5584,41.5743,78113.0
2016-11-02 15:00:00,52.57,52.58,52.52,52.58,111545.0,41.5822,41.5901,41.5426,41.5901,111545.0
2016-11-02 15:05:00,52.58,52.61,52.56,52.61,41239.0,41.5901,41.6138,41.5743,41.6138,41239.0
2016-11-02 15:10:00,52.61,52.63,52.58,52.61,81463.0,41.6138,41.6296,41.5901,41.6138,81463.0
2016-11-02 15:15:00,52.61,52.62,52.57,52.57,61956.0,41.6138,41.6217,41.5822,41.5822,61956.0
2016-11-02 15:20:00,52.58,52.62,52.57,52.62,86484.0,41.5901,41.6217,41.5822,41.6217,86484.0
2016-11-02 15:25:00,52.62,52.65,52.61,52.62,147520.0,41.6217,41.6455,41.6138,41.6217,147520.0
2016-11-02 15:30:00,52.63,52.64,52.59,52.61,209023.0,41.6296,41.6375,41.598,41.6138,209023.0
2016-11-02 15:35:00,52.6,52.61,52.56,52.57,75674.0,41.6059,41.6138,41.5743,41.5822,75674.0
2016-11-02 15:40:00,52.58,52.61,52.57,52.59,106264.0,41.5901,41.6138,41.5822,41.598,106264.0
2016-11-02 15:45:00,52.59,52.6,52.54,52.57,180073.0,41.598,41.6059,41.5584,41.5822,180073.0
2016-11-02 15:50:00,52.57,52.58,52.51,52.51,130060.0,41.5822,41.5901,41.5347,41.5347,130060.0
2016-11-02 15:55:00,52.51,52.53,52.45,52.46,605174.0,41.5347,41.5505,41.4873,41.4952,605174.0
2016-11-03 09:30:00,52.6,52.61,52.44,52.48,230852.0,41.6059,41.6138,41.4793,41.511,230852.0
2016-11-03 09:35:00,52.48,52.51,52.46,52.51,112336.0,41.511,41.5347,41.4952,41.5347,112336.0
2016-11-03 09:40:00,52.5,52.55,52.5,52.52,361935.0,41.5268,41.5664,41.5268,41.5426,361935.0
2016-11-03 09:45:00,52.51,52.53,52.49,52.5,169194.0,41.5347,41.5505,41.5189,41.5268,169194.0
2016-11-03 09:50:00,52.5,52.52,52.48,52.52,235934.0,41.5268,41.5426,41.511,41.5426,235934.0
2016-11-03 09:55:00,52.52,52.52,52.45,52.47,208568.0,41.5426,41.5426,41.4873,41.5031,208568.0
2016-11-03 10:00:00,52.48,52.49,52.44,52.47,196410.0,41.511,41.5189,41.4793,41.5031,196410.0
2016-11-03 10:05:00,52.46,52.49,52.45,52.47,114186.0,41.4952,41.5189,41.4873,41.5031,114186.0
2016-11-03 10:10:00,52.47,52.51,52.45,52.5,140160.0,41.5031,41.5347,41.4873,41.5268,140160.0
2016-11-03 10:15:00,52.49,52.5,52.4,52.44,187984.0,41.5189,41.5268,41.4477,41.4793,187984.0
2016-11-03 10:20:00,52.45,52.47,52.44,52.45,159705.0,41.4873,41.5031,41.4793,41.4873,159705.0
2016-11-03 10:25:00,52.44,52.47,52.42,52.42,80986.0,41.4793,41.5031,41.4635,41.4635,80986.0
2016-11-03 10:30:00,52.42,52.43,52.4,52.41,106563.0,41.4635,41.4714,41.4477,41.4556,106563.0
2016-11-03 10:35:00,52.41,52.42,52.35,52.36,297385.0,41.4556,41.4635,41.4082,41.4161,297385.0
2016-11-03 10:40:00,52.35,52.38,52.34,52.35,119551.0,41.4082,41.4319,41.4002,41.4082,119551.0
2016-11-03 10:45:00,52.35,52.37,52.28,52.3,481152.0,41.4082,41.424,41.3528,41.3686,481152.0
2016-11-03 10:50:00,52.31,52.31,52.24,52.26,228273.0,41.3765,41.3765,41.3211,41.337,228273.0
2016-11-03 10:55:00,52.26,52.3,52.24,52.3,258959.0,41.337,41.3686,41.3211,41.3686,258959.0
2016-11-03 11:00:00,52.3,52.32,52.28,52.3,127082.0,41.3686,41.3844,41.3528,41.3686,127082.0
2016-11-03 11:05:00,52.31,52.34,52.31,52.32,84589.0,41.3765,41.4002,41.3765,41.3844,84589.0
2016-11-03 11:10:00,52.32,52.32,52.29,52.32,55272.0,41.3844,41.3844,41.3607,41.3844,55272.0
2016-11-03 11:15:00,52.32,52.34,52.3,52.34,61660.0,41.3844,41.4002,41.3686,41.4002,61660.0
2016-11-03 11:20:00,52.34,52.36,52.29,52.3,63772.0,41.4002,41.4161,41.3607,41.3686,63772.0
2016-11-03 11:25:00,52.3,52.34,52.3,52.34,39410.0,41.3686,41.4002,41.3686,41.4002,39410.0
2016-11-03 11:30:00,52.34,52.34,52.31,52.32,39198.0,41.4002,41.4002,41.3765,41.3844,39198.0
2016-11-03 11:35:00,52.32,52.34,52.3,52.3,46544.0,41.3844,41.4002,41.3686,41.3686,46544.0
2016-11-03 11:40:00,52.31,52.31,52.25,52.27,66636.0,41.3765,41.3765,41.3291,41.3449,66636.0
2016-11-03 11:45:00,52.27,52.3,52.27,52.29,31275.0,41.3449,41.3686,41.3449,41.3607,31275.0
2016-11-03 11:50:00,52.29,52.31,52.27,52.31,89384.0,41.3607,41.3765,41.3449,41.3765,89384.0
2016-11-03 11:55:00,52.31,52.32,52.29,52.31,91493.0,41.3765,41.3844,41.3607,41.3765,91493.0
2016-11-03 12:00:00,52.3,52.31,52.28,52.3,143718.0,41.3686,41.3765,41.3528,41.3686,143718.0
2016-11-03 12:05:00,52.3,52.31,52.27,52.29,165061.0,41.3686,41.3765,41.3449,41.3607,165061.0
2016-11-03 12:10:00,52.29,52.3,52.26,52.26,38747.0,41.3607,41.3686,41.337,41.337,38747.0
2016-11-03 12:15:00,52.26,52.27,52.22,52.25,146745.0,41.337,41.3449,41.3053,41.3291,146745.0
2016-11-03 12:20:00,52.25,52.25,52.2,52.21,291787.0,41.3291,41.3291,41.2895,41.2974,291787.0
2016-11-03 12:25:00,52.22,52.25,52.21,52.23,60459.0,41.3053,41.3291,41.2974,41.3132,60459.0
2016-11-03 12:30:00,52.22,52.23,52.2,52.22,97174.0,41.3053,41.3132,41.2895,41.3053,97174.0
2016-11-03 12:35:00,52.22,52.23,52.2,52.21,125518.0,41.3053,41.3132,41.2895,41.2974,125518.0
2016-11-03 12:40:00,52.21,52.23,52.16,52.18,54942.0,41.2974,41.3132,41.2579,41.2737,54942.0
2016-11-03 12:45:00,52.17,52.19,52.15,52.18,119197.0,41.2658,41.2816,41.25,41.2737,119197.0
2016-11-03 12:50:00,52.18,52.22,52.17,52.19,82488.0,41.2737,41.3053,41.2658,41.2816,82488.0
2016-11-03 12:55:00,52.2,52.23,52.18,52.21,30392.0,41.2895,41.3132,41.2737,41.2974,30392.0
2016-11-03 13:00:00,52.2,52.22,52.19,52.22,27883.0,41.2895,41.3053,41.2816,41.3053,27883.0
2016-11-03 13:05:00,52.22,52.23,52.19,52.23,58002.0,41.3053,41.3132,41.2816,41.3132,58002.0
2016-11-03 13:10:00,52.23,52.24,52.19,52.2,88219.0,41.3132,41.3211,41.2816,41.2895,88219.0
2016-11-03 13:15:00,52.2,52.23,52.2,52.22,31990.0,41.2895,41.3132,41.2895,41.3053,31990.0
2016-11-03 13:20:00,52.22,52.25,52.19,52.24,106837.0,41.3053,41.3291,41.2816,41.3211,106837.0
2016-11-03 13:25:00,52.25,52.29,52.24,52.27,67943.0,41.3291,41.3607,41.3211,41.3449,67943.0
2016-11-03 13:30:00,52.26,52.28,52.24,52.25,35188.0,41.337,41.3528,41.3211,41.3291,35188.0
2016-11-03 13:35:00,52.24,52.26,52.22,52.24,38356.0,41.3211,41.337,41.3053,41.3211,38356.0
2016-11-03 13:40:00,52.23,52.23,52.18,52.21,79715.0,41.3132,41.3132,41.2737,41.2974,79715.0
2016-11-03 13:45:00,52.2,52.21,52.19,52.21,24482.0,41.2895,41.2974,41.2816,41.2974,24482.0
2016-11-03 13:50:00,52.21,52.23,52.18,52.19,81174.0,41.2974,41.3132,41.2737,41.2816,81174.0
2016-11-03 13:55:00,52.2,52.2,52.18,52.19,56934.0,41.2895,41.2895,41.2737,41.2816,56934.0
2016-11-03 14:00:00,52.19,52.22,52.18,52.22,42756.0,41.2816,41.3053,41.2737,41.3053,42756.0
2016-11-03 14:05:00,52.22,52.22,52.19,52.22,57087.0,41.3053,41.3053,41.2816,41.3053,57087.0
2016-11-03 14:10:00,52.22,52.27,52.21,52.25,113267.0,41.3053,41.3449,41.2974,41.3291,113267.0
2016-11-03 14:15:00,52.25,52.26,52.22,52.23,58077.0,41.3291,41.337,41.3053,41.3132,58077.0
2016-11-03 14:20:00,52.23,52.24,52.22,52.23,48458.0,41.3132,41.3211,41.3053,41.3132,48458.0
2016-11-03 14:25:00,52.24,52.25,52.21,52.22,134114.0,41.3211,41.3291,41.2974,41.3053,134114.0
2016-11-03 14:30:00,52.23,52.24,52.18,52.18,37537.0,41.3132,41.3211,41.2737,41.2737,37537.0
2016-11-03 14:35:00,52.18,52.21,52.18,52.19,78061.0,41.2737,41.2974,41.2737,41.2816,78061.0
2016-11-03 14:40:00,52.19,52.2,52.18,52.18,63265.0,41.2816,41.2895,41.2737,41.2737,63265.0
2016-11-03 14:45:00,52.18,52.2,52.16,52.2,137063.0,41.2737,41.2895,41.2579,41.2895,137063.0
2016-11-03 14:50:00,52.2,52.2,52.16,52.18,96269.0,41.2895,41.2895,41.2579,41.2737,96269.0
2016-11-03 14:55:00,52.19,52.22,52.18,52.22,75772.0,41.2816,41.3053,41.2737,41.3053,75772.0
2016-11-03 15:00:00,52.21,52.21,52.17,52.18,83877.0,41.2974,41.2974,41.2658,41.2737,83877.0
2016-11-03 15:05:00,52.18,52.18,52.14,52.16,80532.0,41.2737,41.2737,41.242,41.2579,80532.0
2016-11-03 15:10:00,52.16,52.17,52.15,52.15,93889.0,41.2579,41.2658,41.25,41.25,93889.0
2016-11-03 15:15:00,52.15,52.16,52.09,52.11,83777.0,41.25,41.2579,41.2025,41.2183,83777.0
2016-11-03 15:20:00,52.11,52.12,52.09,52.11,76129.0,41.2183,41.2262,41.2025,41.2183,76129.0
2016-11-03 15:25:00,52.12,52.13,52.1,52.11,67190.0,41.2262,41.2341,41.2104,41.2183,67190.0
2016-11-03 15:30:00,52.1,52.11,52.05,52.06,129204.0,41.2104,41.2183,41.1709,41.1788,129204.0
2016-11-03 15:35:00,52.07,52.09,52.04,52.06,119195.0,41.1867,41.2025,41.163,41.1788,119195.0
2016-11-03 15:40:00,52.05,52.06,52.01,52.03,178277.0,41.1709,41.1788,41.1392,41.155,178277.0
2016-11-03 15:45:00,52.02,52.08,52.02,52.07,286002.0,41.1471,41.1946,41.1471,41.1867,286002.0
2016-11-03 15:50:00,52.06,52.07,52.03,52.07,244188.0,41.1788,41.1867,41.155,41.1867,244188.0
2016-11-03 15:55:00,52.07,52.12,52.06,52.09,1134078.0,41.1867,41.2262,41.1788,41.2025,1134078.0
2016-11-04 09:30:00,52.04,52.08,51.95,52.02,331585.0,41.163,41.1946,41.0918,41.1471,331585.0
2016-11-04 09:35:00,52.02,52.06,52.0,52.05,196691.0,41.1471,41.1788,41.1313,41.1709,196691.0
2016-11-04 09:40:00,52.04,52.05,51.95,51.96,129556.0,41.163,41.1709,41.0918,41.0997,129556.0
2016-11-04 09:45:00,51.95,51.97,51.9,51.96,175122.0,41.0918,41.1076,41.0522,41.0997,175122.0
2016-11-04 09:50:00,51.96,52.01,51.95,52.01,168438.0,41.0997,41.1392,41.0918,41.1392,168438.0
2016-11-04 09:55:00,52.0,52.01,51.95,51.98,117816.0,41.1313,41.1392,41.0918,41.1155,117816.0
2016-11-04 10:00:00,51.99,52.01,51.94,51.95,84201.0,41.1234,41.1392,41.0839,41.0918,84201.0
2016-11-04 10:05:00,51.96,51.96,51.9,51.91,49660.0,41.0997,41.0997,41.0522,41.0601,49660.0
2016-11-04 10:10:00,51.91,51.92,51.88,51.89,153180.0,41.0601,41.068,41.0364,41.0443,153180.0
2016-11-04 10:15:00,51.89,51.91,51.86,51.9,113898.0,41.0443,41.0601,41.0206,41.0522,113898.0
2016-11-04 10:20:00,51.9,51.9,51.8,51.83,86171.0,41.0522,41.0522,40.9731,40.9968,86171.0
2016-11-04 10:25:00,51.83,51.84,51.78,51.82,75871.0,40.9968,41.0048,40.9573,40.9889,75871.0
2016-11-04 10:30:00,51.81,51.85,51.8,51.83,90104.0,40.981,41.0127,40.9731,40.9968,90104.0
2016-11-04 10:35:00,51.83,51.84,51.8,51.81,162976.0,40.9968,41.0048,40.9731,40.981,162976.0
2016-11-04 10:40:00,51.8,51.82,51.8,51.82,111928.0,40.9731,40.9889,40.9731,40.9889,111928.0
2016-11-04 10:45:00,51.81,51.82,51.75,51.76,101559.0,40.981,40.9889,40.9336,40.9415,101559.0
2016-11-04 10:50:00,51.76,51.8,51.76,51.8,39262.0,40.9415,40.9731,40.9415,40.9731,39262.0
2016-11-04 10:55:00,51.8,51.8,51.76,51.76,55561.0,40.9731,40.9731,40.9415,40.9415,55561.0
2016-11-04 11:00:00,51.76,51.81,51.75,51.81,80641.0,40.9415,40.981,40.9336,40.981,80641.0
2016-11-04 11:05:00,51.8,51.82,51.75,51.78,39313.0,40.9731,40.9889,40.9336,40.9573,39313.0
2016-11-04 11:10:00,51.78,51.85,51.75,51.84,342507.0,40.9573,41.0127,40.9336,41.0048,342507.0
2016-11-04 11:15:00,51.84,51.84,51.79,51.8,109617.0,41.0048,41.0048,40.9652,40.9731,109617.0
2016-11-04 11:20:00,51.8,51.83,51.78,51.83,42100.0,40.9731,40.9968,40.9573,40.9968,42100.0
2016-11-04 11:25:00,51.82,51.85,51.81,51.84,158198.0,40.9889,41.0127,40.981,41.0048,158198.0
2016-11-04 11:30:00,51.84,51.84,51.77,51.81,78767.0,41.0048,41.0048,40.9494,40.981,78767.0
2016-11-04 11:35:00,51.81,51.81,51.77,51.78,45764.0,40.981,40.981,40.9494,40.9573,45764.0
2016-11-04 11:40:00,51.78,51.79,51.75,51.77,307454.0,40.9573,40.9652,40.9336,40.9494,307454.0
2016-11-04 11:45:00,51.78,51.8,51.75,51.75,100761.0,40.9573,40.9731,40.9336,40.9336,100761.0
2016-11-04 11:50:00,51.76,51.78,51.74,51.77,45581.0,40.9415,40.9573,40.9257,40.9494,45581.0
2016-11-04 11:55:00,51.77,51.78,51.76,51.78,112278.0,40.9494,40.9573,40.9415,40.9573,112278.0
2016-11-04 12:00:00,51.77,51.79,51.76,51.79,47147.0,40.9494,40.9652,40.9415,40.9652,47147.0
2016-11-04 12:05:00,51.79,51.8,51.77,51.8,92499.0,40.9652,40.9731,40.9494,40.9731,92499.0
2016-11-04 12:10:00,51.8,51.82,51.79,51.8,66738.0,40.9731,40.9889,40.9652,40.9731,66738.0
2016-11-04 12:15:00,51.8,51.81,51.79,51.8,29306.0,40.9731,40.981,40.9652,40.9731,29306.0
2016-11-04 12:20:00,51.8,51.86,51.77,51.85,108764.0,40.9731,41.0206,40.9494,41.0127,108764.0
2016-11-04 12:25:00,51.85,51.87,51.83,51.85,149895.0,41.0127,41.0285,40.9968,41.0127,149895.0
2016-11-04 12:30:00,51.85,51.85,51.83,51.84,47483.0,41.0127,41.0127,40.9968,41.0048,47483.0
2016-11-04 12:35:00,51.84,51.85,51.83,51.83,36438.0,41.0048,41.0127,40.9968,40.9968,36438.0
2016-11-04 12:40:00,51.83,51.85,51.82,51.83,79471.0,40.9968,41.0127,40.9889,40.9968,79471.0
2016-11-04 12:45:00,51.84,51.84,51.8,51.8,59889.0,41.0048,41.0048,40.9731,40.9731,59889.0
2016-11-04 12:50:00,51.8,51.85,51.8,51.83,100366.0,40.9731,41.0127,40.9731,40.9968,100366.0
2016-11-04 12:55:00,51.84,51.84,51.81,51.82,20840.0,41.0048,41.0048,40.981,40.9889,20840.0
2016-11-04 13:00:00,51.83,51.83,51.79,51.8,30174.0,40.9968,40.9968,40.9652,40.9731,30174.0
2016-11-04 13:05:00,51.8,51.82,51.79,51.81,50456.0,40.9731,40.9889,40.9652,40.981,50456.0
2016-11-04 13:10:00,51.81,51.83,51.8,51.82,84860.0,40.981,40.9968,40.9731,40.9889,84860.0
2016-11-04 13:15:00,51.83,51.83,51.8,51.8,27435.0,40.9968,40.9968,40.9731,40.9731,27435.0
2016-11-04 13:20:00,51.8,51.82,51.79,51.82,79355.0,40.9731,40.9889,40.9652,40.9889,79355.0
2016-11-04 13:25:00,51.81,51.82,51.8,51.8,36889.0,40.981,40.9889,40.9731,40.9731,36889.0
2016-11-04 13:30:00,51.8,51.82,51.79,51.82,44094.0,40.9731,40.9889,40.9652,40.9889,44094.0
2016-11-04 13:35:00,51.82,51.83,51.8,51.82,72926.0,40.9889,40.9968,40.9731,40.9889,72926.0
2016-11-04 13:40:00,51.82,51.83,51.81,51.81,43876.0,40.9889,40.9968,40.981,40.981,43876.0
2016-11-04 13:45:00,51.81,51.82,51.79,51.81,96419.0,40.981,40.9889,40.9652,40.981,96419.0
2016-11-04 13:50:00,51.81,51.82,51.74,51.79,1221020.0,40.981,40.9889,40.9257,40.9652,1221020.0
2016-11-04 13:55:00,51.79,51.81,51.78,51.8,134484.0,40.9652,40.981,40.9573,40.9731,134484.0
2016-11-04 14:00:00,51.8,51.83,51.8,51.82,90579.0,40.9731,40.9968,40.9731,40.9889,90579.0
2016-11-04 14:05:00,51.82,51.83,51.81,51.82,99284.0,40.9889,40.9968,40.981,40.9889,99284.0
2016-11-04 14:10:00,51.81,51.84,51.81,51.83,35682.0,40.981,41.0048,40.981,40.9968,35682.0
2016-11-04 14:15:00,51.83,51.84,51.82,51.82,66799.0,40.9968,41.0048,40.9889,40.9889,66799.0
2016-11-04 14:20:00,51.83,51.85,51.81,51.84,30845.0,40.9968,41.0127,40.981,41.0048,30845.0
2016-11-04 14:25:00,51.84,51.86,51.84,51.85,42109.0,41.0048,41.0206,41.0048,41.0127,42109.0
2016-11-04 14:30:00,51.84,51.84,51.8,51.8,51624.0,41.0048,41.0048,40.9731,40.9731,51624.0
2016-11-04 14:35:00,51.8,51.81,51.79,51.79,132407.0,40.9731,40.981,40.9652,40.9652,132407.0
2016-11-04 14:40:00,51.8,51.82,51.8,51.81,122000.0,40.9731,40.9889,40.9731,40.981,122000.0
2016-11-04 14:45:00,51.81,51.82,51.75,51.76,65913.0,40.981,40.9889,40.9336,40.9415,65913.0
2016-11-04 14:50:00,51.76,51.8,51.75,51.77,272956.0,40.9415,40.9731,40.9336,40.9494,272956.0
2016-11-04 14:55:00,51.77,51.79,51.76,51.79,232585.0,40.9494,40.9652,40.9415,40.9652,232585.0
2016-11-04 15:00:00,51.79,51.79,51.74,51.74,73417.0,40.9652,40.9652,40.9257,40.9257,73417.0
2016-11-04 15:05:00,51.75,51.75,51.72,51.72,139735.0,40.9336,40.9336,40.9098,40.9098,139735.0
2016-11-04 15:10:00,51.71,51.75,51.71,51.74,131442.0,40.9019,40.9336,40.9019,40.9257,131442.0
2016-11-04 15:15:00,51.73,51.75,51.73,51.73,83667.0,40.9177,40.9336,40.9177,40.9177,83667.0
2016-11-04 15:20:00,51.73,51.74,51.7,51.72,168198.0,40.9177,40.9257,40.894,40.9098,168198.0
2016-11-04 15:25:00,51.71,51.74,51.7,51.7,76902.0,40.9019,40.9257,40.894,40.894,76902.0
2016-11-04 15:30:00,51.7,51.71,51.68,51.7,117753.0,40.894,40.9019,40.8782,40.894,117753.0
2016-11-04 15:35:00,51.69,51.7,51.63,51.65,496014.0,40.8861,40.894,40.8386,40.8545,496014.0
2016-11-04 15:40:00,51.65,51.65,51.61,51.62,191983.0,40.8545,40.8545,40.8228,40.8307,191983.0
2016-11-04 15:45:00,51.62,51.63,51.58,51.62,479125.0,40.8307,40.8386,40.7991,40.8307,479125.0
2016-11-04 15:50:00,51.61,51.62,51.57,51.61,381989.0,40.8228,40.8307,40.7912,40.8228,381989.0
2016-11-04 15:55:00,51.6,51.63,51.59,51.6,917285.0,40.8149,40.8386,40.807,40.8149,917285.0
2016-11-07 09:30:00,52.05,52.16,52.02,52.04,246762.0,41.1709,41.2579,41.1471,41.163,246762.0
2016-11-07 09:35:00,52.04,52.19,52.04,52.16,255867.0,41.163,41.2816,41.163,41.2579,255867.0
2016-11-07 09:40:00,52.16,52.23,52.16,52.2,329334.0,41.2579,41.3132,41.2579,41.2895,329334.0
2016-11-07 09:45:00,52.2,52.23,52.19,52.23,173370.0,41.2895,41.3132,41.2816,41.3132,173370.0
2016-11-07 09:50:00,52.23,52.24,52.22,52.24,150527.0,41.3132,41.3211,41.3053,41.3211,150527.0
2016-11-07 09:55:00,52.23,52.24,52.21,52.24,107418.0,41.3132,41.3211,41.2974,41.3211,107418.0
2016-11-07 10:00:00,52.25,52.25,52.2,52.2,85642.0,41.3291,41.3291,41.2895,41.2895,85642.0
2016-11-07 10:05:00,52.2,52.22,52.17,52.19,128363.0,41.2895,41.3053,41.2658,41.2816,128363.0
2016-11-07 10:10:00,52.19,52.24,52.18,52.22,68526.0,41.2816,41.3211,41.2737,41.3053,68526.0
2016-11-07 10:15:00,52.22,52.23,52.2,52.22,159249.0,41.3053,41.3132,41.2895,41.3053,159249.0
2016-11-07 10:20:00,52.21,52.23,52.19,52.22,54556.0,41.2974,41.3132,41.2816,41.3053,54556.0
2016-11-07 10:25:00,52.22,52.22,52.16,52.18,184402.0,41.3053,41.3053,41.2579,41.2737,184402.0
2016-11-07 10:30:00,52.18,52.27,52.17,52.27,358690.0,41.2737,41.3449,41.2658,41.3449,358690.0
2016-11-07 10:35:00,52.27,52.3,52.26,52.29,74635.0,41.3449,41.3686,41.337,41.3607,74635.0
2016-11-07 10:40:00,52.29,52.32,52.27,52.3,31811.0,41.3607,41.3844,41.3449,41.3686,31811.0
2016-11-07 10:45:00,52.29,52.33,52.29,52.31,50863.0,41.3607,41.3923,41.3607,41.3765,50863.0
2016-11-07 10:50:00,52.32,52.34,52.31,52.33,68065.0,41.3844,41.4002,41.3765,41.3923,68065.0
2016-11-07 10:55:00,52.32,52.37,52.31,52.35,83508.0,41.3844,41.424,41.3765,41.4082,83508.0
2016-11-07 11:00:00,52.36,52.38,52.34,52.38,39886.0,41.4161,41.4319,41.4002,41.4319,39886.0
2016-11-07 11:05:00,52.39,52.39,52.35,52.39,71372.0,41.4398,41.4398,41.4082,41.4398,71372.0
2016-11-07 11:10:00,52.38,52.39,52.35,52.35,71626.0,41.4319,41.4398,41.4082,41.4082,71626.0
2016-11-07 11:15:00,52.35,52.37,52.33,52.35,15712.0,41.4082,41.424,41.3923,41.4082,15712.0
2016-11-07 11:20:00,52.34,52.39,52.34,52.38,68337.0,41.4002,41.4398,41.4002,41.4319,68337.0
2016-11-07 11:25:00,52.38,52.38,52.35,52.35,22184.0,41.4319,41.4319,41.4082,41.4082,22184.0
2016-11-07 11:30:00,52.36,52.39,52.35,52.37,58528.0,41.4161,41.4398,41.4082,41.424,58528.0
2016-11-07 11:35:00,52.37,52.42,52.36,52.41,71060.0,41.424,41.4635,41.4161,41.4556,71060.0
2016-11-07 11:40:00,52.41,52.44,52.4,52.43,59491.0,41.4556,41.4793,41.4477,41.4714,59491.0
2016-11-07 11:45:00,52.44,52.45,52.41,52.43,72147.0,41.4793,41.4873,41.4556,41.4714,72147.0
2016-11-07 11:50:00,52.42,52.46,52.41,52.45,103504.0,41.4635,41.4952,41.4556,41.4873,103504.0
2016-11-07 11:55:00,52.45,52.47,52.44,52.45,25476.0,41.4873,41.5031,41.4793,41.4873,25476.0
2016-11-07 12:00:00,52.46,52.48,52.44,52.47,74056.0,41.4952,41.511,41.4793,41.5031,74056.0
2016-11-07 12:05:00,52.47,52.48,52.43,52.43,91866.0,41.5031,41.511,41.4714,41.4714,91866.0
2016-11-07 12:10:00,52.43,52.45,52.42,52.44,75309.0,41.4714,41.4873,41.4635,41.4793,75309.0
2016-11-07 12:15:00,52.45,52.46,52.44,52.44,53757.0,41.4873,41.4952,41.4793,41.4793,53757.0
2016-11-07 12:20:00,52.44,52.45,52.42,52.44,78318.0,41.4793,41.4873,41.4635,41.4793,78318.0
2016-11-07 12:25:00,52.44,52.48,52.44,52.46,75291.0,41.4793,41.511,41.4793,41.4952,75291.0
2016-11-07 12:30:00,52.46,52.47,52.45,52.46,46539.0,41.4952,41.5031,41.4873,41.4952,46539.0
2016-11-07 12:35:00,52.46,52.46,52.42,52.43,21105.0,41.4952,41.4952,41.4635,41.4714,21105.0
2016-11-07 12:40:00,52.43,52.45,52.42,52.45,36577.0,41.4714,41.4873,41.4635,41.4873,36577.0
2016-11-07 12:45:00,52.44,52.45,52.42,52.43,28841.0,41.4793,41.4873,41.4635,41.4714,28841.0
2016-11-07 12:50:00,52.44,52.45,52.42,52.43,61469.0,41.4793,41.4873,41.4635,41.4714,61469.0
2016-11-07 12:55:00,52.43,52.44,52.41,52.44,128330.0,41.4714,41.4793,41.4556,41.4793,128330.0
2016-11-07 13:00:00,52.44,52.45,52.42,52.44,56374.0,41.4793,41.4873,41.4635,41.4793,56374.0
2016-11-07 13:05:00,52.43,52.45,52.43,52.45,38391.0,41.4714,41.4873,41.4714,41.4873,38391.0
2016-11-07 13:10:00,52.44,52.45,52.41,52.43,24338.0,41.4793,41.4873,41.4556,41.4714,24338.0
2016-11-07 13:15:00,52.43,52.43,52.41,52.43,32718.0,41.4714,41.4714,41.4556,41.4714,32718.0
2016-11-07 13:20:00,52.43,52.45,52.43,52.45,29846.0,41.4714,41.4873,41.4714,41.4873,29846.0
2016-11-07 13:25:00,52.45,52.47,52.43,52.45,30008.0,41.4873,41.5031,41.4714,41.4873,30008.0
2016-11-07 13:30:00,52.46,52.47,52.45,52.46,71388.0,41.4952,41.5031,41.4873,41.4952,71388.0
2016-11-07 13:35:00,52.47,52.49,52.46,52.47,53128.0,41.5031,41.5189,41.4952,41.5031,53128.0
2016-11-07 13:40:00,52.47,52.48,52.45,52.46,79254.0,41.5031,41.511,41.4873,41.4952,79254.0
2016-11-07 13:45:00,52.46,52.49,52.45,52.49,78892.0,41.4952,41.5189,41.4873,41.5189,78892.0
2016-11-07 13:50:00,52.49,52.5,52.47,52.49,113569.0,41.5189,41.5268,41.5031,41.5189,113569.0
2016-11-07 13:55:00,52.5,52.51,52.47,52.5,150051.0,41.5268,41.5347,41.5031,41.5268,150051.0
2016-11-07 14:00:00,52.49,52.51,52.46,52.47,88267.0,41.5189,41.5347,41.4952,41.5031,88267.0
2016-11-07 14:05:00,52.47,52.48,52.45,52.46,70492.0,41.5031,41.511,41.4873,41.4952,70492.0
2016-11-07 14:10:00,52.47,52.48,52.43,52.44,84595.0,41.5031,41.511,41.4714,41.4793,84595.0
2016-11-07 14:15:00,52.45,52.47,52.43,52.47,240936.0,41.4873,41.5031,41.4714,41.5031,240936.0
2016-11-07 14:20:00,52.46,52.48,52.46,52.46,40641.0,41.4952,41.511,41.4952,41.4952,40641.0
2016-11-07 14:25:00,52.46,52.47,52.44,52.45,27451.0,41.4952,41.5031,41.4793,41.4873,27451.0
2016-11-07 14:30:00,52.46,52.46,52.44,52.45,123789.0,41.4952,41.4952,41.4793,41.4873,123789.0
2016-11-07 14:35:00,52.44,52.45,52.43,52.44,358980.0,41.4793,41.4873,41.4714,41.4793,358980.0
2016-11-07 14:40:00,52.44,52.44,52.41,52.44,763558.0,41.4793,41.4793,41.4556,41.4793,763558.0
2016-11-07 14:45:00,52.44,52.44,52.37,52.38,150357.0,41.4793,41.4793,41.424,41.4319,150357.0
2016-11-07 14:50:00,52.38,52.41,52.37,52.39,94625.0,41.4319,41.4556,41.424,41.4398,94625.0
2016-11-07 14:55:00,52.39,52.4,52.38,52.39,93062.0,41.4398,41.4477,41.4319,41.4398,93062.0
2016-11-07 15:00:00,52.39,52.39,52.34,52.36,115611.0,41.4398,41.4398,41.4002,41.4161,115611.0
2016-11-07 15:05:00,52.37,52.37,52.35,52.37,20126.0,41.424,41.424,41.4082,41.424,20126.0
2016-11-07 15:10:00,52.37,52.39,52.36,52.37,54570.0,41.424,41.4398,41.4161,41.424,54570.0
2016-11-07 15:15:00,52.37,52.42,52.36,52.41,70764.0,41.424,41.4635,41.4161,41.4556,70764.0
2016-11-07 15:20:00,52.4,52.44,52.4,52.42,124413.0,41.4477,41.4793,41.4477,41.4635,124413.0
2016-11-07 15:25:00,52.42,52.44,52.41,52.43,101167.0,41.4635,41.4793,41.4556,41.4714,101167.0
2016-11-07 15:30:00,52.42,52.43,52.36,52.38,117079.0,41.4635,41.4714,41.4161,41.4319,117079.0
2016-11-07 15:35:00,52.38,52.39,52.36,52.39,201256.0,41.4319,41.4398,41.4161,41.4398,201256.0
2016-11-07 15:40:00,52.39,52.41,52.38,52.39,143545.0,41.4398,41.4556,41.4319,41.4398,143545.0
2016-11-07 15:45:00,52.39,52.49,52.39,52.48,219365.0,41.4398,41.5189,41.4398,41.511,219365.0
2016-11-07 15:50:00,52.48,52.5,52.46,52.48,380519.0,41.511,41.5268,41.4952,41.511,380519.0
2016-11-07 15:55:00,52.48,52.51,52.46,52.5,751655.0,41.511,41.5347,41.4952,41.5268,751655.0
2016-11-08 09:30:00,52.1,52.33,52.05,52.32,1066942.0,41.2104,41.3923,41.1709,41.3844,1066942.0
2016-11-08 09:35:00,52.31,52.38,52.27,52.38,426840.0,41.3765,41.4319,41.3449,41.4319,426840.0
2016-11-08 09:40:00,52.38,52.42,52.34,52.42,485024.0,41.4319,41.4635,41.4002,41.4635,485024.0
2016-11-08 09:45:00,52.43,52.48,52.42,52.45,192965.0,41.4714,41.511,41.4635,41.4873,192965.0
2016-11-08 09:50:00,52.45,52.49,52.43,52.47,310398.0,41.4873,41.5189,41.4714,41.5031,310398.0
2016-11-08 09:55:00,52.47,52.51,52.45,52.51,71067.0,41.5031,41.5347,41.4873,41.5347,71067.0
2016-11-08 10:00:00,52.5,52.54,52.49,52.53,115055.0,41.5268,41.5584,41.5189,41.5505,115055.0
2016-11-08 10:05:00,52.53,52.53,52.5,52.51,45076.0,41.5505,41.5505,41.5268,41.5347,45076.0
2016-11-08 10:10:00,52.51,52.55,52.5,52.54,87285.0,41.5347,41.5664,41.5268,41.5584,87285.0
2016-11-08 10:15:00,52.53,52.58,52.52,52.56,35890.0,41.5505,41.5901,41.5426,41.5743,35890.0
2016-11-08 10:20:00,52.55,52.57,52.52,52.54,52634.0,41.5664,41.5822,41.5426,41.5584,52634.0
2016-11-08 10:25:00,52.54,52.54,52.5,52.52,79987.0,41.5584,41.5584,41.5268,41.5426,79987.0
2016-11-08 10:30:00,52.51,52.53,52.49,52.5,154975.0,41.5347,41.5505,41.5189,41.5268,154975.0
2016-11-08 10:35:00,52.5,52.51,52.46,52.46,111608.0,41.5268,41.5347,41.4952,41.4952,111608.0
2016-11-08 10:40:00,52.46,52.5,52.45,52.5,88904.0,41.4952,41.5268,41.4873,41.5268,88904.0
2016-11-08 10:45:00,52.49,52.5,52.44,52.46,103607.0,41.5189,41.5268,41.4793,41.4952,103607.0
2016-11-08 10:50:00,52.46,52.49,52.45,52.45,30387.0,41.4952,41.5189,41.4873,41.4873,30387.0
2016-11-08 10:55:00,52.46,52.48,52.43,52.45,216461.0,41.4952,41.511,41.4714,41.4873,216461.0
2016-11-08 11:00:00,52.45,52.48,52.45,52.47,39428.0,41.4873,41.511,41.4873,41.5031,39428.0
2016-11-08 11:05:00,52.48,52.55,52.47,52.53,130461.0,41.511,41.5664,41.5031,41.5505,130461.0
2016-11-08 11:10:00,52.53,52.57,52.52,52.57,87418.0,41.5505,41.5822,41.5426,41.5822,87418.0
2016-11-08 11:15:00,52.57,52.59,52.56,52.58,49441.0,41.5822,41.598,41.5743,41.5901,49441.0
2016-11-08 11:20:00,52.58,52.59,52.52,52.53,94640.0,41.5901,41.598,41.5426,41.5505,94640.0
2016-11-08 11:25:00,52.52,52.56,52.52,52.55,64766.0,41.5426,41.5743,41.5426,41.5664,64766.0
2016-11-08 11:30:00,52.55,52.61,52.54,52.6,82411.0,41.5664,41.6138,41.5584,41.6059,82411.0
2016-11-08 11:35:00,52.6,52.61,52.56,52.58,105616.0,41.6059,41.6138,41.5743,41.5901,105616.0
2016-11-08 11:40:00,52.58,52.61,52.57,52.6,33145.0,41.5901,41.6138,41.5822,41.6059,33145.0
2016-11-08 11:45:00,52.6,52.61,52.57,52.6,81927.0,41.6059,41.6138,41.5822,41.6059,81927.0
2016-11-08 11:50:00,52.6,52.64,52.6,52.63,35237.0,41.6059,41.6375,41.6059,41.6296,35237.0
2016-11-08 11:55:00,52.63,52.64,52.6,52.64,34823.0,41.6296,41.6375,41.6059,41.6375,34823.0
2016-11-08 12:00:00,52.64,52.68,52.64,52.67,44562.0,41.6375,41.6692,41.6375,41.6613,44562.0
2016-11-08 12:05:00,52.67,52.75,52.66,52.75,226226.0,41.6613,41.7246,41.6534,41.7246,226226.0
2016-11-08 12:10:00,52.75,52.78,52.73,52.75,128045.0,41.7246,41.7483,41.7087,41.7246,128045.0
2016-11-08 12:15:00,52.74,52.76,52.71,52.73,133974.0,41.7166,41.7325,41.6929,41.7087,133974.0
2016-11-08 12:20:00,52.73,52.77,52.72,52.76,86458.0,41.7087,41.7404,41.7008,41.7325,86458.0
2016-11-08 12:25:00,52.76,52.78,52.75,52.77,70543.0,41.7325,41.7483,41.7246,41.7404,70543.0
2016-11-08 12:30:00,52.76,52.76,52.74,52.75,82186.0,41.7325,41.7325,41.7166,41.7246,82186.0
2016-11-08 12:35:00,52.75,52.76,52.74,52.76,58589.0,41.7246,41.7325,41.7166,41.7325,58589.0
2016-11-08 12:40:00,52.76,52.78,52.75,52.77,77228.0,41.7325,41.7483,41.7246,41.7404,77228.0
2016-11-08 12:45:00,52.77,52.78,52.75,52.78,67892.0,41.7404,41.7483,41.7246,41.7483,67892.0
2016-11-08 12:50:00,52.78,52.83,52.78,52.82,68003.0,41.7483,41.7878,41.7483,41.7799,68003.0
2016-11-08 12:55:00,52.82,52.85,52.81,52.85,51805.0,41.7799,41.8036,41.772,41.8036,51805.0
2016-11-08 13:00:00,52.84,52.86,52.8,52.81,44609.0,41.7957,41.8116,41.7641,41.772,44609.0
2016-11-08 13:05:00,52.8,52.82,52.74,52.77,123390.0,41.7641,41.7799,41.7166,41.7404,123390.0
2016-11-08 13:10:00,52.77,52.81,52.76,52.8,61903.0,41.7404,41.772,41.7325,41.7641,61903.0
2016-11-08 13:15:00,52.8,52.82,52.77,52.81,57607.0,41.7641,41.7799,41.7404,41.772,57607.0
2016-11-08 13:20:00,52.8,52.83,52.78,52.78,171261.0,41.7641,41.7878,41.7483,41.7483,171261.0
2016-11-08 13:25:00,52.79,52.82,52.78,52.8,60785.0,41.7562,41.7799,41.7483,41.7641,60785.0
2016-11-08 13:30:00,52.8,52.83,52.77,52.8,84527.0,41.7641,41.7878,41.7404,41.7641,84527.0
2016-11-08 13:35:00,52.8,52.82,52.78,52.81,151768.0,41.7641,41.7799,41.7483,41.772,151768.0
2016-11-08 13:40:00,52.81,52.84,52.81,52.82,90231.0,41.772,41.7957,41.772,41.7799,90231.0
2016-11-08 13:45:00,52.82,52.82,52.8,52.81,76402.0,41.7799,41.7799,41.7641,41.772,76402.0
2016-11-08 13:50:00,52.81,52.82,52.77,52.77,41129.0,41.772,41.7799,41.7404,41.7404,41129.0
2016-11-08 13:55:00,52.77,52.79,52.76,52.79,34181.0,41.7404,41.7562,41.7325,41.7562,34181.0
2016-11-08 14:00:00,52.79,52.81,52.78,52.79,102380.0,41.7562,41.772,41.7483,41.7562,102380.0
2016-11-08 14:05:00,52.79,52.82,52.78,52.8,132471.0,41.7562,41.7799,41.7483,41.7641,132471.0
2016-11-08 14:10:00,52.79,52.8,52.74,52.75,164914.0,41.7562,41.7641,41.7166,41.7246,164914.0
2016-11-08 14:15:00,52.74,52.77,52.74,52.77,39763.0,41.7166,41.7404,41.7166,41.7404,39763.0
2016-11-08 14:20:00,52.77,52.81,52.76,52.77,41706.0,41.7404,41.772,41.7325,41.7404,41706.0
2016-11-08 14:25:00,52.77,52.81,52.75,52.8,71469.0,41.7404,41.772,41.7246,41.7641,71469.0
2016-11-08 14:30:00,52.8,52.81,52.74,52.75,116056.0,41.7641,41.772,41.7166,41.7246,116056.0
2016-11-08 14:35:00,52.75,52.75,52.72,52.75,48568.0,41.7246,41.7246,41.7008,41.7246,48568.0
2016-11-08 14:40:00,52.75,52.75,52.7,52.71,67185.0,41.7246,41.7246,41.685,41.6929,67185.0
2016-11-08 14:45:00,52.71,52.75,52.69,52.74,249224.0,41.6929,41.7246,41.6771,41.7166,249224.0
2016-11-08 14:50:00,52.74,52.79,52.74,52.78,100703.0,41.7166,41.7562,41.7166,41.7483,100703.0
2016-11-08 14:55:00,52.77,52.79,52.76,52.76,95620.0,41.7404,41.7562,41.7325,41.7325,95620.0
2016-11-08 15:00:00,52.76,52.78,52.75,52.78,39902.0,41.7325,41.7483,41.7246,41.7483,39902.0
2016-11-08 15:05:00,52.77,52.83,52.77,52.83,101476.0,41.7404,41.7878,41.7404,41.7878,101476.0
2016-11-08 15:10:00,52.83,52.85,52.81,52.82,203204.0,41.7878,41.8036,41.772,41.7799,203204.0
2016-11-08 15:15:00,52.82,52.82,52.8,52.82,171022.0,41.7799,41.7799,41.7641,41.7799,171022.0
2016-11-08 15:20:00,52.81,52.83,52.8,52.82,123109.0,41.772,41.7878,41.7641,41.7799,123109.0
2016-11-08 15:25:00,52.82,52.82,52.78,52.79,104868.0,41.7799,41.7799,41.7483,41.7562,104868.0
2016-11-08 15:30:00,52.78,52.84,52.78,52.82,318432.0,41.7483,41.7957,41.7483,41.7799,318432.0
2016-11-08 15:35:00,52.82,52.83,52.8,52.82,265241.0,41.7799,41.7878,41.7641,41.7799,265241.0
2016-11-08 15:40:00,52.82,52.84,52.81,52.83,226216.0,41.7799,41.7957,41.772,41.7878,226216.0
2016-11-08 15:45:00,52.82,52.84,52.79,52.79,348894.0,41.7799,41.7957,41.7562,41.7562,348894.0
2016-11-08 15:50:00,52.8,52.8,52.68,52.7,746901.0,41.7641,41.7641,41.6692,41.685,746901.0
2016-11-08 15:55:00,52.71,52.72,52.67,52.72,1884397.0,41.6929,41.7008,41.6613,41.7008,1884397.0
2016-11-09 09:30:00,51.71,51.71,51.28,51.3,1788065.0,40.9019,40.9019,40.5618,40.5776,1788065.0
2016-11-09 09:35:00,51.3,51.42,51.27,51.34,1591486.0,40.5776,40.6725,40.5539,40.6093,1591486.0
2016-11-09 09:40:00,51.35,51.67,51.35,51.67,1904459.0,40.6172,40.8703,40.6172,40.8703,1904459.0
2016-11-09 09:45:00,51.67,51.83,51.66,51.79,1066797.0,40.8703,40.9968,40.8624,40.9652,1066797.0
2016-11-09 09:50:00,51.78,51.87,51.71,51.8,856125.0,40.9573,41.0285,40.9019,40.9731,856125.0
2016-11-09 09:55:00,51.8,51.84,51.73,51.8,684763.0,40.9731,41.0048,40.9177,40.9731,684763.0
2016-11-09 10:00:00,51.8,51.85,51.72,51.78,713274.0,40.9731,41.0127,40.9098,40.9573,713274.0
2016-11-09 10:05:00,51.79,51.86,51.78,51.83,799522.0,40.9652,41.0206,40.9573,40.9968,799522.0
2016-11-09 10:10:00,51.83,51.84,51.76,51.8,456333.0,40.9968,41.0048,40.9415,40.9731,456333.0
2016-11-09 10:15:00,51.8,51.82,51.73,51.78,439947.0,40.9731,40.9889,40.9177,40.9573,439947.0
2016-11-09 10:20:00,51.78,51.83,51.74,51.75,331637.0,40.9573,40.9968,40.9257,40.9336,331637.0
2016-11-09 10:25:00,51.75,51.81,51.74,51.8,346876.0,40.9336,40.981,40.9257,40.9731,346876.0
2016-11-09 10:30:00,51.8,51.8,51.71,51.71,1057041.0,40.9731,40.9731,40.9019,40.9019,1057041.0
2016-11-09 10:35:00,51.71,51.76,51.68,51.72,533474.0,40.9019,40.9415,40.8782,40.9098,533474.0
2016-11-09 10:40:00,51.72,51.72,51.66,51.66,455722.0,40.9098,40.9098,40.8624,40.8624,455722.0
2016-11-09 10:45:00,51.67,51.68,51.61,51.62,470533.0,40.8703,40.8782,40.8228,40.8307,470533.0
2016-11-09 10:50:00,51.62,51.66,51.61,51.65,641725.0,40.8307,40.8624,40.8228,40.8545,641725.0
2016-11-09 10:55:00,51.66,51.73,51.65,51.67,309866.0,40.8624,40.9177,40.8545,40.8703,309866.0
2016-11-09 11:00:00,51.66,51.73,51.66,51.71,597885.0,40.8624,40.9177,40.8624,40.9019,597885.0
2016-11-09 11:05:00,51.71,51.74,51.68,51.72,240645.0,40.9019,40.9257,40.8782,40.9098,240645.0
2016-11-09 11:10:00,51.71,51.81,51.71,51.81,321918.0,40.9019,40.981,40.9019,40.981,321918.0
2016-11-09 11:15:00,51.8,51.87,51.8,51.84,202007.0,40.9731,41.0285,40.9731,41.0048,202007.0
2016-11-09 11:20:00,51.84,51.88,51.8,51.83,500693.0,41.0048,41.0364,40.9731,40.9968,500693.0
2016-11-09 11:25:00,51.83,51.88,51.8,51.88,334817.0,40.9968,41.0364,40.9731,41.0364,334817.0
2016-11-09 11:30:00,51.88,51.95,51.88,51.94,474809.0,41.0364,41.0918,41.0364,41.0839,474809.0
2016-11-09 11:35:00,51.95,51.99,51.94,51.98,374978.0,41.0918,41.1234,41.0839,41.1155,374978.0
2016-11-09 11:40:00,51.98,51.98,51.89,51.95,390755.0,41.1155,41.1155,41.0443,41.0918,390755.0
2016-11-09 11:45:00,51.95,52.06,51.91,52.05,275022.0,41.0918,41.1788,41.0601,41.1709,275022.0
2016-11-09 11:50:00,52.06,52.12,52.03,52.05,367907.0,41.1788,41.2262,41.155,41.1709,367907.0
2016-11-09 11:55:00,52.04,52.05,52.0,52.0,423296.0,41.163,41.1709,41.1313,41.1313,423296.0
2016-11-09 12:00:00,52.01,52.03,51.98,51.99,379773.0,41.1392,41.155,41.1155,41.1234,379773.0
2016-11-09 12:05:00,51.99,52.0,51.94,51.95,182804.0,41.1234,41.1313,41.0839,41.0918,182804.0
2016-11-09 12:10:00,51.96,51.97,51.92,51.93,128010.0,41.0997,41.1076,41.068,41.0759,128010.0
2016-11-09 12:15:00,51.94,51.97,51.93,51.93,244664.0,41.0839,41.1076,41.0759,41.0759,244664.0
2016-11-09 12:20:00,51.94,51.96,51.92,51.93,89492.0,41.0839,41.0997,41.068,41.0759,89492.0
2016-11-09 12:25:00,51.93,51.96,51.91,51.95,280195.0,41.0759,41.0997,41.0601,41.0918,280195.0
2016-11-09 12:30:00,51.94,52.02,51.93,52.01,260285.0,41.0839,41.1471,41.0759,41.1392,260285.0
2016-11-09 12:35:00,52.01,52.08,52.0,52.04,92057.0,41.1392,41.1946,41.1313,41.163,92057.0
2016-11-09 12:40:00,52.04,52.07,52.01,52.03,110538.0,41.163,41.1867,41.1392,41.155,110538.0
2016-11-09 12:45:00,52.03,52.04,51.94,51.96,141599.0,41.155,41.163,41.0839,41.0997,141599.0
2016-11-09 12:50:00,51.97,52.0,51.95,51.99,111003.0,41.1076,41.1313,41.0918,41.1234,111003.0
2016-11-09 12:55:00,51.99,52.05,51.98,52.03,131745.0,41.1234,41.1709,41.1155,41.155,131745.0
2016-11-09 13:00:00,52.02,52.06,52.0,52.05,206796.0,41.1471,41.1788,41.1313,41.1709,206796.0
2016-11-09 13:05:00,52.05,52.1,52.01,52.02,102674.0,41.1709,41.2104,41.1392,41.1471,102674.0
2016-11-09 13:10:00,52.02,52.06,51.98,52.05,164548.0,41.1471,41.1788,41.1155,41.1709,164548.0
2016-11-09 13:15:00,52.05,52.06,51.97,51.98,156907.0,41.1709,41.1788,41.1076,41.1155,156907.0
2016-11-09 13:20:00,51.98,51.98,51.84,51.85,185549.0,41.1155,41.1155,41.0048,41.0127,185549.0
2016-11-09 13:25:00,51.85,51.86,51.79,51.81,762688.0,41.0127,41.0206,40.9652,40.981,762688.0
2016-11-09 13:30:00,51.82,51.87,51.81,51.85,347337.0,40.9889,41.0285,40.981,41.0127,347337.0
2016-11-09 13:35:00,51.86,51.88,51.81,51.83,505078.0,41.0206,41.0364,40.981,40.9968,505078.0
2016-11-09 13:40:00,51.83,51.95,51.82,51.94,209394.0,40.9968,41.0918,40.9889,41.0839,209394.0
2016-11-09 13:45:00,51.94,51.96,51.9,51.96,129658.0,41.0839,41.0997,41.0522,41.0997,129658.0
2016-11-09 13:50:00,51.96,51.97,51.94,51.96,119816.0,41.0997,41.1076,41.0839,41.0997,119816.0
2016-11-09 13:55:00,51.97,51.97,51.89,51.9,130853.0,41.1076,41.1076,41.0443,41.0522,130853.0
2016-11-09 14:00:00,51.9,51.91,51.86,51.86,227490.0,41.0522,41.0601,41.0206,41.0206,227490.0
2016-11-09 14:05:00,51.86,51.89,51.85,51.87,318371.0,41.0206,41.0443,41.0127,41.0285,318371.0
2016-11-09 14:10:00,51.86,51.93,51.85,51.87,187905.0,41.0206,41.0759,41.0127,41.0285,187905.0
2016-11-09 14:15:00,51.87,51.93,51.86,51.89,228901.0,41.0285,41.0759,41.0206,41.0443,228901.0
2016-11-09 14:20:00,51.9,51.93,51.89,51.92,169549.0,41.0522,41.0759,41.0443,41.068,169549.0
2016-11-09 14:25:00,51.92,51.95,51.9,51.94,185049.0,41.068,41.0918,41.0522,41.0839,185049.0
2016-11-09 14:30:00,51.94,52.05,51.93,52.03,200890.0,41.0839,41.1709,41.0759,41.155,200890.0
2016-11-09 14:35:00,52.03,52.11,51.98,52.11,139261.0,41.155,41.2183,41.1155,41.2183,139261.0
2016-11-09 14:40:00,52.12,52.15,52.07,52.1,205731.0,41.2262,41.25,41.1867,41.2104,205731.0
2016-11-09 14:45:00,52.1,52.11,52.03,52.08,253125.0,41.2104,41.2183,41.155,41.1946,253125.0
2016-11-09 14:50:00,52.09,52.09,52.0,52.03,366089.0,41.2025,41.2025,41.1313,41.155,366089.0
2016-11-09 14:55:00,52.03,52.05,52.0,52.03,163961.0,41.155,41.1709,41.1313,41.155,163961.0
2016-11-09 15:00:00,52.03,52.08,52.02,52.08,115721.0,41.155,41.1946,41.1471,41.1946,115721.0
2016-11-09 15:05:00,52.08,52.08,52.05,52.07,225766.0,41.1946,41.1946,41.1709,41.1867,225766.0
2016-11-09 15:10:00,52.08,52.1,52.07,52.08,82434.0,41.1946,41.2104,41.1867,41.1946,82434.0
2016-11-09 15:15:00,52.08,52.12,52.05,52.1,393526.0,41.1946,41.2262,41.1709,41.2104,393526.0
2016-11-09 15:20:00,52.11,52.12,52.07,52.11,292186.0,41.2183,41.2262,41.1867,41.2183,292186.0
2016-11-09 15:25:00,52.11,52.14,52.09,52.1,348463.0,41.2183,41.242,41.2025,41.2104,348463.0
2016-11-09 15:30:00,52.1,52.11,52.04,52.05,348468.0,41.2104,41.2183,41.163,41.1709,348468.0
2016-11-09 15:35:00,52.06,52.08,52.01,52.03,347123.0,41.1788,41.1946,41.1392,41.155,347123.0
2016-11-09 15:40:00,52.03,52.06,52.01,52.05,406975.0,41.155,41.1788,41.1392,41.1709,406975.0
2016-11-09 15:45:00,52.05,52.05,51.98,52.04,677579.0,41.1709,41.1709,41.1155,41.163,677579.0
2016-11-09 15:50:00,52.03,52.06,52.0,52.0,402993.0,41.155,41.1788,41.1313,41.1313,402993.0
2016-11-09 15:55:00,52.0,52.05,51.97,52.0,1698746.0,41.1313,41.1709,41.1076,41.1313,1698746.0
2016-11-10 09:30:00,52.0,52.0,51.28,51.28,1930197.0,41.1313,41.1313,40.5618,40.5618,1930197.0
2016-11-10 09:35:00,51.29,51.29,51.14,51.15,2908427.0,40.5697,40.5697,40.4511,40.459,2908427.0
2016-11-10 09:40:00,51.15,51.21,51.05,51.07,1320095.0,40.459,40.5064,40.3799,40.3957,1320095.0
2016-11-10 09:45:00,51.07,51.1,50.99,50.99,877971.0,40.3957,40.4194,40.3324,40.3324,877971.0
2016-11-10 09:50:00,50.99,51.01,50.87,50.88,1687406.0,40.3324,40.3482,40.2375,40.2454,1687406.0
2016-11-10 09:55:00,50.87,50.9,50.73,50.78,3349638.0,40.2375,40.2612,40.1268,40.1663,3349638.0
2016-11-10 10:00:00,50.78,50.81,50.73,50.8,957252.0,40.1663,40.19,40.1268,40.1821,957252.0
2016-11-10 10:05:00,50.8,50.81,50.71,50.79,788026.0,40.1821,40.19,40.1109,40.1742,788026.0
2016-11-10 10:10:00,50.78,50.81,50.7,50.71,2059671.0,40.1663,40.19,40.103,40.1109,2059671.0
2016-11-10 10:15:00,50.71,50.71,50.62,50.63,1668511.0,40.1109,40.1109,40.0397,40.0477,1668511.0
2016-11-10 10:20:00,50.63,50.7,50.61,50.64,1428648.0,40.0477,40.103,40.0318,40.0556,1428648.0
2016-11-10 10:25:00,50.64,50.68,50.55,50.62,1037650.0,40.0556,40.0872,39.9844,40.0397,1037650.0
2016-11-10 10:30:00,50.62,50.68,50.57,50.64,688214.0,40.0397,40.0872,40.0002,40.0556,688214.0
2016-11-10 10:35:00,50.63,50.65,50.58,50.61,598464.0,40.0477,40.0635,40.0081,40.0318,598464.0
2016-11-10 10:40:00,50.62,50.68,50.6,50.68,973968.0,40.0397,40.0872,40.0239,40.0872,973968.0
2016-11-10 10:45:00,50.67,50.85,50.67,50.8,1442163.0,40.0793,40.2217,40.0793,40.1821,1442163.0
2016-11-10 10:50:00,50.8,50.81,50.7,50.73,579050.0,40.1821,40.19,40.103,40.1268,579050.0
2016-11-10 10:55:00,50.73,50.74,50.64,50.69,430752.0,40.1268,40.1347,40.0556,40.0951,430752.0
2016-11-10 11:00:00,50.68,50.74,50.62,50.62,403015.0,40.0872,40.1347,40.0397,40.0397,403015.0
2016-11-10 11:05:00,50.63,50.67,50.57,50.6,1131034.0,40.0477,40.0793,40.0002,40.0239,1131034.0
2016-11-10 11:10:00,50.6,50.65,50.57,50.59,510443.0,40.0239,40.0635,40.0002,40.016,510443.0
2016-11-10 11:15:00,50.6,50.65,50.58,50.61,502841.0,40.0239,40.0635,40.0081,40.0318,502841.0
2016-11-10 11:20:00,50.61,50.63,50.57,50.62,351955.0,40.0318,40.0477,40.0002,40.0397,351955.0
2016-11-10 11:25:00,50.62,50.62,50.56,50.58,627125.0,40.0397,40.0397,39.9923,40.0081,627125.0
2016-11-10 11:30:00,50.58,50.67,50.58,50.62,541705.0,40.0081,40.0793,40.0081,40.0397,541705.0
2016-11-10 11:35:00,50.62,50.63,50.56,50.58,497299.0,40.0397,40.0477,39.9923,40.0081,497299.0
2016-11-10 11:40:00,50.58,50.69,50.57,50.68,399741.0,40.0081,40.0951,40.0002,40.0872,399741.0
2016-11-10 11:45:00,50.67,50.7,50.62,50.63,435468.0,40.0793,40.103,40.0397,40.0477,435468.0
2016-11-10 11:50:00,50.63,50.66,50.57,50.58,504950.0,40.0477,40.0714,40.0002,40.0081,504950.0
2016-11-10 11:55:00,50.58,50.59,50.52,50.53,380722.0,40.0081,40.016,39.9607,39.9686,380722.0
2016-11-10 12:00:00,50.54,50.6,50.49,50.56,623410.0,39.9765,40.0239,39.9369,39.9923,623410.0
2016-11-10 12:05:00,50.56,50.64,50.56,50.59,352569.0,39.9923,40.0556,39.9923,40.016,352569.0
2016-11-10 12:10:00,50.59,50.65,50.56,50.64,315003.0,40.016,40.0635,39.9923,40.0556,315003.0
2016-11-10 12:15:00,50.64,50.69,50.62,50.63,184332.0,40.0556,40.0951,40.0397,40.0477,184332.0
2016-11-10 12:20:00,50.62,50.63,50.56,50.58,318605.0,40.0397,40.0477,39.9923,40.0081,318605.0
2016-11-10 12:25:00,50.58,50.63,50.54,50.63,288261.0,40.0081,40.0477,39.9765,40.0477,288261.0
2016-11-10 12:30:00,50.63,50.63,50.59,50.62,249612.0,40.0477,40.0477,40.016,40.0397,249612.0
2016-11-10 12:35:00,50.62,50.65,50.6,50.63,229689.0,40.0397,40.0635,40.0239,40.0477,229689.0
2016-11-10 12:40:00,50.63,50.64,50.52,50.55,182404.0,40.0477,40.0556,39.9607,39.9844,182404.0
2016-11-10 12:45:00,50.55,50.6,50.55,50.57,165849.0,39.9844,40.0239,39.9844,40.0002,165849.0
2016-11-10 12:50:00,50.57,50.71,50.56,50.68,212917.0,40.0002,40.1109,39.9923,40.0872,212917.0
2016-11-10 12:55:00,50.68,50.77,50.67,50.75,345900.0,40.0872,40.1584,40.0793,40.1426,345900.0
2016-11-10 13:00:00,50.75,50.77,50.71,50.71,174581.0,40.1426,40.1584,40.1109,40.1109,174581.0
2016-11-10 13:05:00,50.71,50.79,50.7,50.79,143731.0,40.1109,40.1742,40.103,40.1742,143731.0
2016-11-10 13:10:00,50.79,50.81,50.74,50.75,402039.0,40.1742,40.19,40.1347,40.1426,402039.0
2016-11-10 13:15:00,50.76,50.82,50.75,50.77,302577.0,40.1505,40.1979,40.1426,40.1584,302577.0
2016-11-10 13:20:00,50.78,50.8,50.74,50.75,299587.0,40.1663,40.1821,40.1347,40.1426,299587.0
2016-11-10 13:25:00,50.74,50.74,50.69,50.74,281973.0,40.1347,40.1347,40.0951,40.1347,281973.0
2016-11-10 13:30:00,50.74,50.76,50.68,50.7,186992.0,40.1347,40.1505,40.0872,40.103,186992.0
2016-11-10 13:35:00,50.7,50.72,50.68,50.69,192741.0,40.103,40.1188,40.0872,40.0951,192741.0
2016-11-10 13:40:00,50.69,50.72,50.66,50.68,175392.0,40.0951,40.1188,40.0714,40.0872,175392.0
2016-11-10 13:45:00,50.68,50.74,50.66,50.74,138895.0,40.0872,40.1347,40.0714,40.1347,138895.0
2016-11-10 13:50:00,50.74,50.77,50.71,50.77,289648.0,40.1347,40.1584,40.1109,40.1584,289648.0
2016-11-10 13:55:00,50.77,50.78,50.73,50.73,663542.0,40.1584,40.1663,40.1268,40.1268,663542.0
2016-11-10 14:00:00,50.73,50.75,50.72,50.73,350873.0,40.1268,40.1426,40.1188,40.1268,350873.0
2016-11-10 14:05:00,50.73,50.77,50.73,50.75,263426.0,40.1268,40.1584,40.1268,40.1426,263426.0
2016-11-10 14:10:00,50.75,50.75,50.72,50.72,188384.0,40.1426,40.1426,40.1188,40.1188,188384.0
2016-11-10 14:15:00,50.72,50.73,50.68,50.69,279729.0,40.1188,40.1268,40.0872,40.0951,279729.0
2016-11-10 14:20:00,50.69,50.74,50.68,50.71,641598.0,40.0951,40.1347,40.0872,40.1109,641598.0
2016-11-10 14:25:00,50.7,50.71,50.64,50.65,583954.0,40.103,40.1109,40.0556,40.0635,583954.0
2016-11-10 14:30:00,50.65,50.69,50.63,50.66,505046.0,40.0635,40.0951,40.0477,40.0714,505046.0
2016-11-10 14:35:00,50.67,50.68,50.63,50.66,190307.0,40.0793,40.0872,40.0477,40.0714,190307.0
2016-11-10 14:40:00,50.66,50.66,50.61,50.63,168991.0,40.0714,40.0714,40.0318,40.0477,168991.0
2016-11-10 14:45:00,50.63,50.69,50.62,50.67,260891.0,40.0477,40.0951,40.0397,40.0793,260891.0
2016-11-10 14:50:00,50.66,50.67,50.62,50.64,159213.0,40.0714,40.0793,40.0397,40.0556,159213.0
2016-11-10 14:55:00,50.64,50.65,50.62,50.65,177405.0,40.0556,40.0635,40.0397,40.0635,177405.0
2016-11-10 15:00:00,50.65,50.67,50.64,50.67,462722.0,40.0635,40.0793,40.0556,40.0793,462722.0
2016-11-10 15:05:00,50.66,50.68,50.64,50.68,280827.0,40.0714,40.0872,40.0556,40.0872,280827.0
2016-11-10 15:10:00,50.68,50.69,50.65,50.66,156649.0,40.0872,40.0951,40.0635,40.0714,156649.0
2016-11-10 15:15:00,50.66,50.67,50.63,50.64,198369.0,40.0714,40.0793,40.0477,40.0556,198369.0
2016-11-10 15:20:00,50.64,50.65,50.54,50.54,883093.0,40.0556,40.0635,39.9765,39.9765,883093.0
2016-11-10 15:25:00,50.55,50.59,50.53,50.57,624619.0,39.9844,40.016,39.9686,40.0002,624619.0
2016-11-10 15:30:00,50.57,50.58,50.53,50.55,400116.0,40.0002,40.0081,39.9686,39.9844,400116.0
2016-11-10 15:35:00,50.55,50.59,50.53,50.55,797005.0,39.9844,40.016,39.9686,39.9844,797005.0
2016-11-10 15:40:00,50.55,50.55,50.52,50.55,668889.0,39.9844,39.9844,39.9607,39.9844,668889.0
2016-11-10 15:45:00,50.55,50.6,50.53,50.6,1583365.0,39.9844,40.0239,39.9686,40.0239,1583365.0
2016-11-10 15:50:00,50.6,50.61,50.58,50.6,1471982.0,40.0239,40.0318,40.0081,40.0239,1471982.0
2016-11-10 15:55:00,50.6,50.65,50.58,50.6,2243357.0,40.0239,40.0635,40.0081,40.0239,2243357.0
2016-11-11 09:30:00,50.45,50.57,50.26,50.28,921029.0,39.9053,40.0002,39.755,39.7708,921029.0
2016-11-11 09:35:00,50.28,50.34,50.21,50.22,561577.0,39.7708,39.8183,39.7154,39.7234,561577.0
2016-11-11 09:40:00,50.23,50.48,50.23,50.48,1015591.0,39.7313,39.929,39.7313,39.929,1015591.0
2016-11-11 09:45:00,50.48,50.58,50.46,50.56,764929.0,39.929,40.0081,39.9132,39.9923,764929.0
2016-11-11 09:50:00,50.57,50.63,50.5,50.51,520906.0,40.0002,40.0477,39.9448,39.9527,520906.0
2016-11-11 09:55:00,50.51,50.56,50.48,50.49,279230.0,39.9527,39.9923,39.929,39.9369,279230.0
2016-11-11 10:00:00,50.5,50.59,50.49,50.56,388675.0,39.9448,40.016,39.9369,39.9923,388675.0
2016-11-11 10:05:00,50.56,50.57,50.51,50.53,705149.0,39.9923,40.0002,39.9527,39.9686,705149.0
2016-11-11 10:10:00,50.53,50.57,50.51,50.52,385633.0,39.9686,40.0002,39.9527,39.9607,385633.0
2016-11-11 10:15:00,50.53,50.54,50.44,50.48,218919.0,39.9686,39.9765,39.8974,39.929,218919.0
2016-11-11 10:20:00,50.48,50.5,50.44,50.5,193362.0,39.929,39.9448,39.8974,39.9448,193362.0
2016-11-11 10:25:00,50.5,50.51,50.43,50.46,270285.0,39.9448,39.9527,39.8895,39.9132,270285.0
2016-11-11 10:30:00,50.47,50.54,50.45,50.54,340914.0,39.9211,39.9765,39.9053,39.9765,340914.0
2016-11-11 10:35:00,50.54,50.55,50.49,50.54,252714.0,39.9765,39.9844,39.9369,39.9765,252714.0
2016-11-11 10:40:00,50.53,50.58,50.52,50.58,481173.0,39.9686,40.0081,39.9607,40.0081,481173.0
2016-11-11 10:45:00,50.58,50.59,50.5,50.51,172587.0,40.0081,40.016,39.9448,39.9527,172587.0
2016-11-11 10:50:00,50.51,50.55,50.49,50.55,226835.0,39.9527,39.9844,39.9369,39.9844,226835.0
2016-11-11 10:55:00,50.54,50.58,50.52,50.57,237027.0,39.9765,40.0081,39.9607,40.0002,237027.0
2016-11-11 11:00:00,50.57,50.58,50.53,50.55,199957.0,40.0002,40.0081,39.9686,39.9844,199957.0
2016-11-11 11:05:00,50.55,50.56,50.52,50.54,165730.0,39.9844,39.9923,39.9607,39.9765,165730.0
2016-11-11 11:10:00,50.54,50.55,50.52,50.53,157611.0,39.9765,39.9844,39.9607,39.9686,157611.0
2016-11-11 11:15:00,50.52,50.56,50.52,50.53,181390.0,39.9607,39.9923,39.9607,39.9686,181390.0
2016-11-11 11:20:00,50.52,50.55,50.49,50.53,205772.0,39.9607,39.9844,39.9369,39.9686,205772.0
2016-11-11 11:25:00,50.53,50.55,50.5,50.55,136695.0,39.9686,39.9844,39.9448,39.9844,136695.0
2016-11-11 11:30:00,50.55,50.58,50.48,50.52,1083991.0,39.9844,40.0081,39.929,39.9607,1083991.0
2016-11-11 11:35:00,50.52,50.56,50.51,50.51,141162.0,39.9607,39.9923,39.9527,39.9527,141162.0
2016-11-11 11:40:00,50.51,50.53,50.49,50.51,171751.0,39.9527,39.9686,39.9369,39.9527,171751.0
2016-11-11 11:45:00,50.51,50.51,50.46,50.48,216176.0,39.9527,39.9527,39.9132,39.929,216176.0
2016-11-11 11:50:00,50.48,50.53,50.48,50.51,90925.0,39.929,39.9686,39.929,39.9527,90925.0
2016-11-11 11:55:00,50.52,50.58,50.5,50.56,151028.0,39.9607,40.0081,39.9448,39.9923,151028.0
2016-11-11 12:00:00,50.56,50.59,50.53,50.55,109826.0,39.9923,40.016,39.9686,39.9844,109826.0
2016-11-11 12:05:00,50.55,50.64,50.55,50.64,222356.0,39.9844,40.0556,39.9844,40.0556,222356.0
2016-11-11 12:10:00,50.64,50.66,50.61,50.65,87346.0,40.0556,40.0714,40.0318,40.0635,87346.0
2016-11-11 12:15:00,50.64,50.68,50.63,50.64,78340.0,40.0556,40.0872,40.0477,40.0556,78340.0
2016-11-11 12:20:00,50.64,50.66,50.6,50.63,68056.0,40.0556,40.0714,40.0239,40.0477,68056.0
2016-11-11 12:25:00,50.63,50.66,50.62,50.66,59341.0,40.0477,40.0714,40.0397,40.0714,59341.0
2016-11-11 12:30:00,50.66,50.71,50.64,50.64,128455.0,40.0714,40.1109,40.0556,40.0556,128455.0
2016-11-11 12:35:00,50.65,50.66,50.62,50.65,53915.0,40.0635,40.0714,40.0397,40.0635,53915.0
2016-11-11 12:40:00,50.66,50.68,50.64,50.65,197130.0,40.0714,40.0872,40.0556,40.0635,197130.0
2016-11-11 12:45:00,50.66,50.66,50.62,50.63,62450.0,40.0714,40.0714,40.0397,40.0477,62450.0
2016-11-11 12:50:00,50.62,50.62,50.58,50.61,93081.0,40.0397,40.0397,40.0081,40.0318,93081.0
2016-11-11 12:55:00,50.62,50.63,50.59,50.6,52298.0,40.0397,40.0477,40.016,40.0239,52298.0
2016-11-11 13:00:00,50.6,50.61,50.58,50.61,46559.0,40.0239,40.0318,40.0081,40.0318,46559.0
2016-11-11 13:05:00,50.61,50.61,50.55,50.57,39867.0,40.0318,40.0318,39.9844,40.0002,39867.0
2016-11-11 13:10:00,50.58,50.6,50.56,50.59,31472.0,40.0081,40.0239,39.9923,40.016,31472.0
2016-11-11 13:15:00,50.59,50.6,50.55,50.55,34067.0,40.016,40.0239,39.9844,39.9844,34067.0
2016-11-11 13:20:00,50.55,50.59,50.51,50.54,865466.0,39.9844,40.016,39.9527,39.9765,865466.0
2016-11-11 13:25:00,50.54,50.59,50.53,50.55,369907.0,39.9765,40.016,39.9686,39.9844,369907.0
2016-11-11 13:30:00,50.55,50.58,50.52,50.54,83852.0,39.9844,40.0081,39.9607,39.9765,83852.0
2016-11-11 13:35:00,50.53,50.58,50.52,50.53,173492.0,39.9686,40.0081,39.9607,39.9686,173492.0
2016-11-11 13:40:00,50.53,50.56,50.52,50.53,82306.0,39.9686,39.9923,39.9607,39.9686,82306.0
2016-11-11 13:45:00,50.53,50.55,50.53,50.55,71825.0,39.9686,39.9844,39.9686,39.9844,71825.0
2016-11-11 13:50:00,50.55,50.55,50.48,50.48,640006.0,39.9844,39.9844,39.929,39.929,640006.0
2016-11-11 13:55:00,50.48,50.49,50.4,50.41,153559.0,39.929,39.9369,39.8657,39.8736,153559.0
2016-11-11 14:00:00,50.41,50.46,50.39,50.44,72614.0,39.8736,39.9132,39.8578,39.8974,72614.0
2016-11-11 14:05:00,50.44,50.47,50.44,50.45,95273.0,39.8974,39.9211,39.8974,39.9053,95273.0
2016-11-11 14:10:00,50.45,50.46,50.43,50.44,75827.0,39.9053,39.9132,39.8895,39.8974,75827.0
2016-11-11 14:15:00,50.44,50.49,50.42,50.48,70000.0,39.8974,39.9369,39.8816,39.929,70000.0
2016-11-11 14:20:00,50.48,50.52,50.48,50.51,95218.0,39.929,39.9607,39.929,39.9527,95218.0
2016-11-11 14:25:00,50.51,50.51,50.45,50.47,55784.0,39.9527,39.9527,39.9053,39.9211,55784.0
2016-11-11 14:30:00,50.47,50.48,50.46,50.47,171508.0,39.9211,39.929,39.9132,39.9211,171508.0
2016-11-11 14:35:00,50.47,50.48,50.44,50.46,176702.0,39.9211,39.929,39.8974,39.9132,176702.0
2016-11-11 14:40:00,50.46,50.5,50.45,50.48,119156.0,39.9132,39.9448,39.9053,39.929,119156.0
2016-11-11 14:45:00,50.48,50.51,50.46,50.46,146844.0,39.929,39.9527,39.9132,39.9132,146844.0
2016-11-11 14:50:00,50.47,50.48,50.45,50.46,144899.0,39.9211,39.929,39.9053,39.9132,144899.0
2016-11-11 14:55:00,50.46,50.48,50.4,50.41,101884.0,39.9132,39.929,39.8657,39.8736,101884.0
2016-11-11 15:00:00,50.41,50.44,50.4,50.43,161779.0,39.8736,39.8974,39.8657,39.8895,161779.0
2016-11-11 15:05:00,50.43,50.45,50.38,50.42,110126.0,39.8895,39.9053,39.8499,39.8816,110126.0
2016-11-11 15:10:00,50.42,50.47,50.41,50.46,93293.0,39.8816,39.9211,39.8736,39.9132,93293.0
2016-11-11 15:15:00,50.46,50.48,50.43,50.44,130773.0,39.9132,39.929,39.8895,39.8974,130773.0
2016-11-11 15:20:00,50.44,50.47,50.44,50.45,65940.0,39.8974,39.9211,39.8974,39.9053,65940.0
2016-11-11 15:25:00,50.45,50.49,50.45,50.48,85324.0,39.9053,39.9369,39.9053,39.929,85324.0
2016-11-11 15:30:00,50.49,50.51,50.48,50.48,125222.0,39.9369,39.9527,39.929,39.929,125222.0
2016-11-11 15:35:00,50.48,50.49,50.46,50.47,158113.0,39.929,39.9369,39.9132,39.9211,158113.0
2016-11-11 15:40:00,50.47,50.52,50.46,50.5,196285.0,39.9211,39.9607,39.9132,39.9448,196285.0
2016-11-11 15:45:00,50.51,50.55,50.5,50.53,280032.0,39.9527,39.9844,39.9448,39.9686,280032.0
2016-11-11 15:50:00,50.53,50.57,50.52,50.57,436160.0,39.9686,40.0002,39.9607,40.0002,436160.0
2016-11-11 15:55:00,50.57,50.57,50.51,50.53,936474.0,40.0002,40.0002,39.9527,39.9686,936474.0
2016-11-14 09:30:00,50.54,50.58,50.39,50.52,436197.0,39.9765,40.0081,39.8578,39.9607,436197.0
2016-11-14 09:35:00,50.52,50.58,50.48,50.53,346538.0,39.9607,40.0081,39.929,39.9686,346538.0
2016-11-14 09:40:00,50.54,50.55,50.44,50.46,360871.0,39.9765,39.9844,39.8974,39.9132,360871.0
2016-11-14 09:45:00,50.47,50.48,50.38,50.39,250113.0,39.9211,39.929,39.8499,39.8578,250113.0
2016-11-14 09:50:00,50.4,50.41,50.35,50.4,240751.0,39.8657,39.8736,39.8262,39.8657,240751.0
2016-11-14 09:55:00,50.4,50.4,50.31,50.34,207437.0,39.8657,39.8657,39.7945,39.8183,207437.0
2016-11-14 10:00:00,50.35,50.37,50.26,50.26,204504.0,39.8262,39.842,39.755,39.755,204504.0
2016-11-14 10:05:00,50.27,50.39,50.25,50.36,240133.0,39.7629,39.8578,39.7471,39.8341,240133.0
2016-11-14 10:10:00,50.36,50.38,50.33,50.37,140328.0,39.8341,39.8499,39.8104,39.842,140328.0
2016-11-14 10:15:00,50.37,50.4,50.36,50.38,415880.0,39.842,39.8657,39.8341,39.8499,415880.0
2016-11-14 10:20:00,50.39,50.44,50.38,50.44,191756.0,39.8578,39.8974,39.8499,39.8974,191756.0
2016-11-14 10:25:00,50.43,50.44,50.37,50.4,328764.0,39.8895,39.8974,39.842,39.8657,328764.0
2016-11-14 10:30:00,50.41,50.43,50.38,50.39,137250.0,39.8736,39.8895,39.8499,39.8578,137250.0
2016-11-14 10:35:00,50.39,50.41,50.36,50.36,180071.0,39.8578,39.8736,39.8341,39.8341,180071.0
2016-11-14 10:40:00,50.35,50.39,50.33,50.38,142952.0,39.8262,39.8578,39.8104,39.8499,142952.0
2016-11-14 10:45:00,50.37,50.41,50.36,50.38,207592.0,39.842,39.8736,39.8341,39.8499,207592.0
2016-11-14 10:50:00,50.38,50.4,50.36,50.39,143718.0,39.8499,39.8657,39.8341,39.8578,143718.0
2016-11-14 10:55:00,50.38,50.39,50.29,50.35,176513.0,39.8499,39.8578,39.7787,39.8262,176513.0
2016-11-14 11:00:00,50.34,50.36,50.31,50.35,213770.0,39.8183,39.8341,39.7945,39.8262,213770.0
2016-11-14 11:05:00,50.36,50.39,50.32,50.34,231036.0,39.8341,39.8578,39.8025,39.8183,231036.0
2016-11-14 11:10:00,50.34,50.36,50.32,50.33,99526.0,39.8183,39.8341,39.8025,39.8104,99526.0
2016-11-14 11:15:00,50.33,50.35,50.31,50.34,273990.0,39.8104,39.8262,39.7945,39.8183,273990.0
2016-11-14 11:20:00,50.34,50.34,50.27,50.3,186340.0,39.8183,39.8183,39.7629,39.7866,186340.0
2016-11-14 11:25:00,50.3,50.32,50.29,50.31,133739.0,39.7866,39.8025,39.7787,39.7945,133739.0
2016-11-14 11:30:00,50.31,50.32,50.25,50.26,163934.0,39.7945,39.8025,39.7471,39.755,163934.0
2016-11-14 11:35:00,50.26,50.34,50.25,50.33,113690.0,39.755,39.8183,39.7471,39.8104,113690.0
2016-11-14 11:40:00,50.33,50.35,50.3,50.32,169003.0,39.8104,39.8262,39.7866,39.8025,169003.0
2016-11-14 11:45:00,50.33,50.35,50.31,50.33,80736.0,39.8104,39.8262,39.7945,39.8104,80736.0
2016-11-14 11:50:00,50.34,50.38,50.31,50.32,303538.0,39.8183,39.8499,39.7945,39.8025,303538.0
2016-11-14 11:55:00,50.32,50.34,50.31,50.32,100967.0,39.8025,39.8183,39.7945,39.8025,100967.0
2016-11-14 12:00:00,50.33,50.35,50.28,50.29,393057.0,39.8104,39.8262,39.7708,39.7787,393057.0
2016-11-14 12:05:00,50.28,50.31,50.25,50.26,287325.0,39.7708,39.7945,39.7471,39.755,287325.0
2016-11-14 12:10:00,50.27,50.32,50.26,50.29,169378.0,39.7629,39.8025,39.755,39.7787,169378.0
2016-11-14 12:15:00,50.29,50.31,50.27,50.3,56754.0,39.7787,39.7945,39.7629,39.7866,56754.0
2016-11-14 12:20:00,50.3,50.31,50.27,50.28,136584.0,39.7866,39.7945,39.7629,39.7708,136584.0
2016-11-14 12:25:00,50.28,50.31,50.26,50.3,244924.0,39.7708,39.7945,39.755,39.7866,244924.0
2016-11-14 12:30:00,50.29,50.31,50.29,50.3,174502.0,39.7787,39.7945,39.7787,39.7866,174502.0
2016-11-14 12:35:00,50.29,50.31,50.26,50.31,215345.0,39.7787,39.7945,39.755,39.7945,215345.0
2016-11-14 12:40:00,50.3,50.32,50.27,50.29,313345.0,39.7866,39.8025,39.7629,39.7787,313345.0
2016-11-14 12:45:00,50.29,50.33,50.28,50.32,210034.0,39.7787,39.8104,39.7708,39.8025,210034.0
2016-11-14 12:50:00,50.32,50.33,50.3,50.32,91732.0,39.8025,39.8104,39.7866,39.8025,91732.0
2016-11-14 12:55:00,50.33,50.36,50.3,50.35,300548.0,39.8104,39.8341,39.7866,39.8262,300548.0
2016-11-14 13:00:00,50.34,50.36,50.31,50.33,271633.0,39.8183,39.8341,39.7945,39.8104,271633.0
2016-11-14 13:05:00,50.33,50.35,50.31,50.34,238578.0,39.8104,39.8262,39.7945,39.8183,238578.0
2016-11-14 13:10:00,50.35,50.35,50.29,50.31,414785.0,39.8262,39.8262,39.7787,39.7945,414785.0
2016-11-14 13:15:00,50.31,50.34,50.31,50.32,74556.0,39.7945,39.8183,39.7945,39.8025,74556.0
2016-11-14 13:20:00,50.32,50.33,50.31,50.32,46032.0,39.8025,39.8104,39.7945,39.8025,46032.0
2016-11-14 13:25:00,50.32,50.35,50.31,50.33,192340.0,39.8025,39.8262,39.7945,39.8104,192340.0
2016-11-14 13:30:00,50.34,50.41,50.33,50.36,157267.0,39.8183,39.8736,39.8104,39.8341,157267.0
2016-11-14 13:35:00,50.36,50.41,50.35,50.38,70872.0,39.8341,39.8736,39.8262,39.8499,70872.0
2016-11-14 13:40:00,50.38,50.38,50.33,50.35,244277.0,39.8499,39.8499,39.8104,39.8262,244277.0
2016-11-14 13:45:00,50.35,50.41,50.35,50.4,289317.0,39.8262,39.8736,39.8262,39.8657,289317.0
2016-11-14 13:50:00,50.4,50.41,50.37,50.4,174719.0,39.8657,39.8736,39.842,39.8657,174719.0
2016-11-14 13:55:00,50.41,50.41,50.37,50.38,98900.0,39.8736,39.8736,39.842,39.8499,98900.0
2016-11-14 14:00:00,50.39,50.48,50.37,50.47,176205.0,39.8578,39.929,39.842,39.9211,176205.0
2016-11-14 14:05:00,50.47,50.5,50.46,50.49,109556.0,39.9211,39.9448,39.9132,39.9369,109556.0
2016-11-14 14:10:00,50.49,50.53,50.48,50.52,188938.0,39.9369,39.9686,39.929,39.9607,188938.0
2016-11-14 14:15:00,50.52,50.54,50.5,50.52,105878.0,39.9607,39.9765,39.9448,39.9607,105878.0
2016-11-14 14:20:00,50.51,50.55,50.5,50.53,251172.0,39.9527,39.9844,39.9448,39.9686,251172.0
2016-11-14 14:25:00,50.53,50.55,50.5,50.5,184290.0,39.9686,39.9844,39.9448,39.9448,184290.0
2016-11-14 14:30:00,50.51,50.52,50.49,50.51,85220.0,39.9527,39.9607,39.9369,39.9527,85220.0
2016-11-14 14:35:00,50.51,50.54,50.48,50.5,148193.0,39.9527,39.9765,39.929,39.9448,148193.0
2016-11-14 14:40:00,50.5,50.52,50.46,50.48,92300.0,39.9448,39.9607,39.9132,39.929,92300.0
2016-11-14 14:45:00,50.48,50.51,50.45,50.5,144098.0,39.929,39.9527,39.9053,39.9448,144098.0
2016-11-14 14:50:00,50.5,50.51,50.48,50.48,203448.0,39.9448,39.9527,39.929,39.929,203448.0
2016-11-14 14:55:00,50.48,50.52,50.48,50.52,171390.0,39.929,39.9607,39.929,39.9607,171390.0
2016-11-14 15:00:00,50.52,50.52,50.48,50.48,117587.0,39.9607,39.9607,39.929,39.929,117587.0
2016-11-14 15:05:00,50.48,50.49,50.46,50.48,111804.0,39.929,39.9369,39.9132,39.929,111804.0
2016-11-14 15:10:00,50.48,50.51,50.47,50.5,267627.0,39.929,39.9527,39.9211,39.9448,267627.0
2016-11-14 15:15:00,50.5,50.5,50.48,50.48,251283.0,39.9448,39.9448,39.929,39.929,251283.0
2016-11-14 15:20:00,50.48,50.51,50.46,50.48,356046.0,39.929,39.9527,39.9132,39.929,356046.0
2016-11-14 15:25:00,50.48,50.48,50.45,50.47,189347.0,39.929,39.929,39.9053,39.9211,189347.0
2016-11-14 15:30:00,50.47,50.5,50.46,50.5,227049.0,39.9211,39.9448,39.9132,39.9448,227049.0
2016-11-14 15:35:00,50.5,50.5,50.43,50.45,451150.0,39.9448,39.9448,39.8895,39.9053,451150.0
2016-11-14 15:40:00,50.45,50.45,50.4,50.42,468893.0,39.9053,39.9053,39.8657,39.8816,468893.0
2016-11-14 15:45:00,50.41,50.42,50.38,50.41,420238.0,39.8736,39.8816,39.8499,39.8736,420238.0
2016-11-14 15:50:00,50.4,50.44,50.39,50.42,563154.0,39.8657,39.8974,39.8578,39.8816,563154.0
2016-11-14 15:55:00,50.42,50.45,50.41,50.44,994299.0,39.8816,39.9053,39.8736,39.8974,994299.0
2016-11-15 09:30:00,50.55,50.63,50.51,50.57,438869.0,39.9844,40.0477,39.9527,40.0002,438869.0
2016-11-15 09:35:00,50.58,50.67,50.57,50.67,493846.0,40.0081,40.0793,40.0002,40.0793,493846.0
2016-11-15 09:40:00,50.68,50.68,50.63,50.63,444440.0,40.0872,40.0872,40.0477,40.0477,444440.0
2016-11-15 09:45:00,50.62,50.66,50.59,50.6,292256.0,40.0397,40.0714,40.016,40.0239,292256.0
2016-11-15 09:50:00,50.6,50.62,50.57,50.61,271522.0,40.0239,40.0397,40.0002,40.0318,271522.0
2016-11-15 09:55:00,50.6,50.63,50.53,50.53,425788.0,40.0239,40.0477,39.9686,39.9686,425788.0
2016-11-15 10:00:00,50.53,50.57,50.52,50.56,275821.0,39.9686,40.0002,39.9607,39.9923,275821.0
2016-11-15 10:05:00,50.56,50.58,50.48,50.54,455810.0,39.9923,40.0081,39.929,39.9765,455810.0
2016-11-15 10:10:00,50.54,50.56,50.49,50.53,310368.0,39.9765,39.9923,39.9369,39.9686,310368.0
2016-11-15 10:15:00,50.54,50.54,50.46,50.48,520537.0,39.9765,39.9765,39.9132,39.929,520537.0
2016-11-15 10:20:00,50.49,50.56,50.49,50.53,157416.0,39.9369,39.9923,39.9369,39.9686,157416.0
2016-11-15 10:25:00,50.53,50.59,50.53,50.59,270380.0,39.9686,40.016,39.9686,40.016,270380.0
2016-11-15 10:30:00,50.59,50.62,50.52,50.54,356983.0,40.016,40.0397,39.9607,39.9765,356983.0
2016-11-15 10:35:00,50.54,50.56,50.52,50.52,237218.0,39.9765,39.9923,39.9607,39.9607,237218.0
2016-11-15 10:40:00,50.53,50.62,50.52,50.61,130571.0,39.9686,40.0397,39.9607,40.0318,130571.0
2016-11-15 10:45:00,50.61,50.61,50.54,50.56,219311.0,40.0318,40.0318,39.9765,39.9923,219311.0
2016-11-15 10:50:00,50.56,50.61,50.54,50.61,109857.0,39.9923,40.0318,39.9765,40.0318,109857.0
2016-11-15 10:55:00,50.61,50.66,50.6,50.62,218546.0,40.0318,40.0714,40.0239,40.0397,218546.0
2016-11-15 11:00:00,50.62,50.64,50.59,50.63,149636.0,40.0397,40.0556,40.016,40.0477,149636.0
2016-11-15 11:05:00,50.62,50.63,50.59,50.62,127273.0,40.0397,40.0477,40.016,40.0397,127273.0
2016-11-15 11:10:00,50.63,50.63,50.58,50.59,172745.0,40.0477,40.0477,40.0081,40.016,172745.0
2016-11-15 11:15:00,50.59,50.64,50.58,50.62,161974.0,40.016,40.0556,40.0081,40.0397,161974.0
2016-11-15 11:20:00,50.62,50.63,50.6,50.61,245216.0,40.0397,40.0477,40.0239,40.0318,245216.0
2016-11-15 11:25:00,50.61,50.63,50.6,50.63,176843.0,40.0318,40.0477,40.0239,40.0477,176843.0
2016-11-15 11:30:00,50.63,50.64,50.58,50.58,104324.0,40.0477,40.0556,40.0081,40.0081,104324.0
2016-11-15 11:35:00,50.58,50.61,50.56,50.58,122861.0,40.0081,40.0318,39.9923,40.0081,122861.0
2016-11-15 11:40:00,50.58,50.64,50.58,50.62,119041.0,40.0081,40.0556,40.0081,40.0397,119041.0
2016-11-15 11:45:00,50.61,50.62,50.58,50.61,76783.0,40.0318,40.0397,40.0081,40.0318,76783.0
2016-11-15 11:50:00,50.62,50.63,50.6,50.63,97092.0,40.0397,40.0477,40.0239,40.0477,97092.0
2016-11-15 11:55:00,50.63,50.68,50.62,50.64,114273.0,40.0477,40.0872,40.0397,40.0556,114273.0
2016-11-15 12:00:00,50.64,50.66,50.62,50.66,88462.0,40.0556,40.0714,40.0397,40.0714,88462.0
2016-11-15 12:05:00,50.66,50.67,50.64,50.64,130534.0,40.0714,40.0793,40.0556,40.0556,130534.0
2016-11-15 12:10:00,50.65,50.69,50.64,50.68,100920.0,40.0635,40.0951,40.0556,40.0872,100920.0
2016-11-15 12:15:00,50.68,50.68,50.65,50.66,87060.0,40.0872,40.0872,40.0635,40.0714,87060.0
2016-11-15 12:20:00,50.65,50.69,50.64,50.68,161247.0,40.0635,40.0951,40.0556,40.0872,161247.0
2016-11-15 12:25:00,50.68,50.68,50.65,50.66,73750.0,40.0872,40.0872,40.0635,40.0714,73750.0
2016-11-15 12:30:00,50.65,50.68,50.63,50.66,105936.0,40.0635,40.0872,40.0477,40.0714,105936.0
2016-11-15 12:35:00,50.66,50.67,50.64,50.66,63464.0,40.0714,40.0793,40.0556,40.0714,63464.0
2016-11-15 12:40:00,50.66,50.67,50.61,50.62,91648.0,40.0714,40.0793,40.0318,40.0397,91648.0
2016-11-15 12:45:00,50.62,50.63,50.6,50.62,79878.0,40.0397,40.0477,40.0239,40.0397,79878.0
2016-11-15 12:50:00,50.62,50.62,50.59,50.62,73159.0,40.0397,40.0397,40.016,40.0397,73159.0
2016-11-15 12:55:00,50.62,50.63,50.6,50.6,101758.0,40.0397,40.0477,40.0239,40.0239,101758.0
2016-11-15 13:00:00,50.6,50.61,50.59,50.6,40803.0,40.0239,40.0318,40.016,40.0239,40803.0
2016-11-15 13:05:00,50.61,50.65,50.6,50.63,55504.0,40.0318,40.0635,40.0239,40.0477,55504.0
2016-11-15 13:10:00,50.63,50.64,50.62,50.62,59670.0,40.0477,40.0556,40.0397,40.0397,59670.0
2016-11-15 13:15:00,50.63,50.66,50.62,50.65,65470.0,40.0477,40.0714,40.0397,40.0635,65470.0
2016-11-15 13:20:00,50.65,50.66,50.61,50.62,40889.0,40.0635,40.0714,40.0318,40.0397,40889.0
2016-11-15 13:25:00,50.62,50.64,50.61,50.62,86184.0,40.0397,40.0556,40.0318,40.0397,86184.0
2016-11-15 13:30:00,50.62,50.64,50.61,50.63,126341.0,40.0397,40.0556,40.0318,40.0477,126341.0
2016-11-15 13:35:00,50.63,50.65,50.62,50.64,99934.0,40.0477,40.0635,40.0397,40.0556,99934.0
2016-11-15 13:40:00,50.63,50.66,50.62,50.65,44502.0,40.0477,40.0714,40.0397,40.0635,44502.0
2016-11-15 13:45:00,50.66,50.68,50.66,50.66,60257.0,40.0714,40.0872,40.0714,40.0714,60257.0
2016-11-15 13:50:00,50.66,50.68,50.65,50.66,69164.0,40.0714,40.0872,40.0635,40.0714,69164.0
2016-11-15 13:55:00,50.67,50.68,50.65,50.68,33838.0,40.0793,40.0872,40.0635,40.0872,33838.0
2016-11-15 14:00:00,50.68,50.71,50.67,50.71,161480.0,40.0872,40.1109,40.0793,40.1109,161480.0
2016-11-15 14:05:00,50.71,50.73,50.68,50.73,65745.0,40.1109,40.1268,40.0872,40.1268,65745.0
2016-11-15 14:10:00,50.73,50.76,50.71,50.76,79415.0,40.1268,40.1505,40.1109,40.1505,79415.0
2016-11-15 14:15:00,50.75,50.75,50.72,50.72,74491.0,40.1426,40.1426,40.1188,40.1188,74491.0
2016-11-15 14:20:00,50.72,50.74,50.71,50.73,89859.0,40.1188,40.1347,40.1109,40.1268,89859.0
2016-11-15 14:25:00,50.73,50.74,50.71,50.71,48450.0,40.1268,40.1347,40.1109,40.1109,48450.0
2016-11-15 14:30:00,50.72,50.76,50.72,50.73,93035.0,40.1188,40.1505,40.1188,40.1268,93035.0
2016-11-15 14:35:00,50.74,50.76,50.73,50.76,119301.0,40.1347,40.1505,40.1268,40.1505,119301.0
2016-11-15 14:40:00,50.76,50.8,50.75,50.79,195646.0,40.1505,40.1821,40.1426,40.1742,195646.0
2016-11-15 14:45:00,50.79,50.8,50.76,50.77,104955.0,40.1742,40.1821,40.1505,40.1584,104955.0
2016-11-15 14:50:00,50.77,50.81,50.76,50.8,179993.0,40.1584,40.19,40.1505,40.1821,179993.0
2016-11-15 14:55:00,50.81,50.84,50.79,50.81,209070.0,40.19,40.2138,40.1742,40.19,209070.0
2016-11-15 15:00:00,50.8,50.84,50.79,50.81,167751.0,40.1821,40.2138,40.1742,40.19,167751.0
2016-11-15 15:05:00,50.82,50.82,50.79,50.81,89889.0,40.1979,40.1979,40.1742,40.19,89889.0
2016-11-15 15:10:00,50.81,50.81,50.77,50.79,124695.0,40.19,40.19,40.1584,40.1742,124695.0
2016-11-15 15:15:00,50.79,50.8,50.74,50.74,209318.0,40.1742,40.1821,40.1347,40.1347,209318.0
2016-11-15 15:20:00,50.75,50.78,50.74,50.76,211782.0,40.1426,40.1663,40.1347,40.1505,211782.0
2016-11-15 15:25:00,50.75,50.78,50.75,50.75,138042.0,40.1426,40.1663,40.1426,40.1426,138042.0
2016-11-15 15:30:00,50.76,50.77,50.74,50.74,178182.0,40.1505,40.1584,40.1347,40.1347,178182.0
2016-11-15 15:35:00,50.74,50.75,50.72,50.74,881838.0,40.1347,40.1426,40.1188,40.1347,881838.0
2016-11-15 15:40:00,50.73,50.76,50.73,50.73,235517.0,40.1268,40.1505,40.1268,40.1268,235517.0
2016-11-15 15:45:00,50.73,50.75,50.72,50.75,744442.0,40.1268,40.1426,40.1188,40.1426,744442.0
2016-11-15 15:50:00,50.75,50.75,50.71,50.73,627824.0,40.1426,40.1426,40.1109,40.1268,627824.0
2016-11-15 15:55:00,50.73,50.8,50.73,50.8,1207835.0,40.1268,40.1821,40.1268,40.1821,1207835.0
2016-11-16 09:30:00,50.77,50.91,50.77,50.8,380594.0,40.1584,40.2691,40.1584,40.1821,380594.0
2016-11-16 09:35:00,50.81,50.87,50.76,50.84,308935.0,40.19,40.2375,40.1505,40.2138,308935.0
2016-11-16 09:40:00,50.84,50.86,50.75,50.78,383883.0,40.2138,40.2296,40.1426,40.1663,383883.0
2016-11-16 09:45:00,50.78,50.87,50.76,50.87,366295.0,40.1663,40.2375,40.1505,40.2375,366295.0
2016-11-16 09:50:00,50.87,50.87,50.84,50.85,167097.0,40.2375,40.2375,40.2138,40.2217,167097.0
2016-11-16 09:55:00,50.84,50.87,50.82,50.84,127538.0,40.2138,40.2375,40.1979,40.2138,127538.0
2016-11-16 10:00:00,50.84,50.95,50.83,50.94,244796.0,40.2138,40.3008,40.2059,40.2929,244796.0
2016-11-16 10:05:00,50.94,50.94,50.86,50.87,425610.0,40.2929,40.2929,40.2296,40.2375,425610.0
2016-11-16 10:10:00,50.87,50.91,50.86,50.89,118517.0,40.2375,40.2691,40.2296,40.2533,118517.0
2016-11-16 10:15:00,50.89,50.9,50.85,50.86,115204.0,40.2533,40.2612,40.2217,40.2296,115204.0
2016-11-16 10:20:00,50.85,50.89,50.83,50.88,208399.0,40.2217,40.2533,40.2059,40.2454,208399.0
2016-11-16 10:25:00,50.88,50.9,50.85,50.89,407276.0,40.2454,40.2612,40.2217,40.2533,407276.0
2016-11-16 10:30:00,50.88,50.99,50.87,50.98,394655.0,40.2454,40.3324,40.2375,40.3245,394655.0
2016-11-16 10:35:00,50.98,50.99,50.91,50.92,244217.0,40.3245,40.3324,40.2691,40.277,244217.0
2016-11-16 10:40:00,50.93,50.94,50.9,50.9,194230.0,40.285,40.2929,40.2612,40.2612,194230.0
2016-11-16 10:45:00,50.9,50.94,50.89,50.92,186120.0,40.2612,40.2929,40.2533,40.277,186120.0
2016-11-16 10:50:00,50.92,50.93,50.9,50.91,310236.0,40.277,40.285,40.2612,40.2691,310236.0
2016-11-16 10:55:00,50.91,50.96,50.9,50.95,99527.0,40.2691,40.3087,40.2612,40.3008,99527.0
2016-11-16 11:00:00,50.95,50.96,50.88,50.9,134604.0,40.3008,40.3087,40.2454,40.2612,134604.0
2016-11-16 11:05:00,50.9,50.9,50.85,50.87,155098.0,40.2612,40.2612,40.2217,40.2375,155098.0
2016-11-16 11:10:00,50.87,50.88,50.85,50.86,130326.0,40.2375,40.2454,40.2217,40.2296,130326.0
2016-11-16 11:15:00,50.87,50.89,50.85,50.88,97718.0,40.2375,40.2533,40.2217,40.2454,97718.0
2016-11-16 11:20:00,50.87,50.88,50.84,50.85,160696.0,40.2375,40.2454,40.2138,40.2217,160696.0
2016-11-16 11:25:00,50.85,50.89,50.84,50.88,77148.0,40.2217,40.2533,40.2138,40.2454,77148.0
2016-11-16 11:30:00,50.88,50.9,50.85,50.89,153655.0,40.2454,40.2612,40.2217,40.2533,153655.0
2016-11-16 11:35:00,50.89,50.94,50.88,50.89,151063.0,40.2533,40.2929,40.2454,40.2533,151063.0
2016-11-16 11:40:00,50.89,50.89,50.82,50.83,162804.0,40.2533,40.2533,40.1979,40.2059,162804.0
2016-11-16 11:45:00,50.83,50.86,50.81,50.82,171076.0,40.2059,40.2296,40.19,40.1979,171076.0
2016-11-16 11:50:00,50.83,50.83,50.79,50.8,139230.0,40.2059,40.2059,40.1742,40.1821,139230.0
2016-11-16 11:55:00,50.81,50.82,50.78,50.78,146210.0,40.19,40.1979,40.1663,40.1663,146210.0
2016-11-16 12:00:00,50.79,50.81,50.78,50.8,166879.0,40.1742,40.19,40.1663,40.1821,166879.0
2016-11-16 12:05:00,50.8,50.8,50.77,50.79,62263.0,40.1821,40.1821,40.1584,40.1742,62263.0
2016-11-16 12:10:00,50.8,50.81,50.78,50.8,64102.0,40.1821,40.19,40.1663,40.1821,64102.0
2016-11-16 12:15:00,50.8,50.8,50.75,50.78,47199.0,40.1821,40.1821,40.1426,40.1663,47199.0
2016-11-16 12:20:00,50.79,50.8,50.75,50.76,282008.0,40.1742,40.1821,40.1426,40.1505,282008.0
2016-11-16 12:25:00,50.75,50.76,50.72,50.72,253817.0,40.1426,40.1505,40.1188,40.1188,253817.0
2016-11-16 12:30:00,50.73,50.77,50.72,50.72,311698.0,40.1268,40.1584,40.1188,40.1188,311698.0
2016-11-16 12:35:00,50.72,50.74,50.71,50.72,671792.0,40.1188,40.1347,40.1109,40.1188,671792.0
2016-11-16 12:40:00,50.72,50.73,50.71,50.73,353208.0,40.1188,40.1268,40.1109,40.1268,353208.0
2016-11-16 12:45:00,50.73,50.74,50.72,50.73,634140.0,40.1268,40.1347,40.1188,40.1268,634140.0
2016-11-16 12:50:00,50.73,50.75,50.72,50.74,161790.0,40.1268,40.1426,40.1188,40.1347,161790.0
2016-11-16 12:55:00,50.75,50.77,50.73,50.74,338101.0,40.1426,40.1584,40.1268,40.1347,338101.0
2016-11-16 13:00:00,50.74,50.75,50.71,50.72,102270.0,40.1347,40.1426,40.1109,40.1188,102270.0
2016-11-16 13:05:00,50.71,50.73,50.7,50.71,89578.0,40.1109,40.1268,40.103,40.1109,89578.0
2016-11-16 13:10:00,50.72,50.74,50.72,50.74,72208.0,40.1188,40.1347,40.1188,40.1347,72208.0
2016-11-16 13:15:00,50.73,50.74,50.69,50.71,271151.0,40.1268,40.1347,40.0951,40.1109,271151.0
2016-11-16 13:20:00,50.71,50.73,50.69,50.72,133607.0,40.1109,40.1268,40.0951,40.1188,133607.0
2016-11-16 13:25:00,50.73,50.74,50.72,50.73,193350.0,40.1268,40.1347,40.1188,40.1268,193350.0
2016-11-16 13:30:00,50.72,50.74,50.72,50.73,115962.0,40.1188,40.1347,40.1188,40.1268,115962.0
2016-11-16 13:35:00,50.73,50.73,50.71,50.73,46639.0,40.1268,40.1268,40.1109,40.1268,46639.0
2016-11-16 13:40:00,50.73,50.73,50.7,50.71,53383.0,40.1268,40.1268,40.103,40.1109,53383.0
2016-11-16 13:45:00,50.71,50.73,50.7,50.72,66834.0,40.1109,40.1268,40.103,40.1188,66834.0
2016-11-16 13:50:00,50.72,50.74,50.71,50.73,77189.0,40.1188,40.1347,40.1109,40.1268,77189.0
2016-11-16 13:55:00,50.73,50.75,50.72,50.73,109720.0,40.1268,40.1426,40.1188,40.1268,109720.0
2016-11-16 14:00:00,50.73,50.74,50.7,50.72,212371.0,40.1268,40.1347,40.103,40.1188,212371.0
2016-11-16 14:05:00,50.72,50.74,50.7,50.74,74762.0,40.1188,40.1347,40.103,40.1347,74762.0
2016-11-16 14:10:00,50.73,50.74,50.71,50.73,98043.0,40.1268,40.1347,40.1109,40.1268,98043.0
2016-11-16 14:15:00,50.73,50.74,50.71,50.73,43925.0,40.1268,40.1347,40.1109,40.1268,43925.0
2016-11-16 14:20:00,50.73,50.74,50.71,50.74,117345.0,40.1268,40.1347,40.1109,40.1347,117345.0
2016-11-16 14:25:00,50.74,50.76,50.72,50.74,97112.0,40.1347,40.1505,40.1188,40.1347,97112.0
2016-11-16 14:30:00,50.74,50.75,50.73,50.74,62730.0,40.1347,40.1426,40.1268,40.1347,62730.0
2016-11-16 14:35:00,50.75,50.76,50.73,50.76,43041.0,40.1426,40.1505,40.1268,40.1505,43041.0
2016-11-16 14:40:00,50.75,50.75,50.73,50.73,87138.0,40.1426,40.1426,40.1268,40.1268,87138.0
2016-11-16 14:45:00,50.74,50.76,50.73,50.76,86646.0,40.1347,40.1505,40.1268,40.1505,86646.0
2016-11-16 14:50:00,50.76,50.77,50.74,50.75,39214.0,40.1505,40.1584,40.1347,40.1426,39214.0
2016-11-16 14:55:00,50.75,50.78,50.74,50.76,77362.0,40.1426,40.1663,40.1347,40.1505,77362.0
2016-11-16 15:00:00,50.76,50.77,50.74,50.75,84411.0,40.1505,40.1584,40.1347,40.1426,84411.0
2016-11-16 15:05:00,50.76,50.79,50.75,50.78,92319.0,40.1505,40.1742,40.1426,40.1663,92319.0
2016-11-16 15:10:00,50.77,50.8,50.76,50.76,67202.0,40.1584,40.1821,40.1505,40.1505,67202.0
2016-11-16 15:15:00,50.76,50.81,50.76,50.8,99129.0,40.1505,40.19,40.1505,40.1821,99129.0
2016-11-16 15:20:00,50.81,50.82,50.79,50.8,222430.0,40.19,40.1979,40.1742,40.1821,222430.0
2016-11-16 15:25:00,50.81,50.81,50.79,50.8,139242.0,40.19,40.19,40.1742,40.1821,139242.0
2016-11-16 15:30:00,50.8,50.81,50.8,50.81,136594.0,40.1821,40.19,40.1821,40.19,136594.0
2016-11-16 15:35:00,50.8,50.83,50.8,50.81,254585.0,40.1821,40.2059,40.1821,40.19,254585.0
2016-11-16 15:40:00,50.82,50.84,50.81,50.83,203265.0,40.1979,40.2138,40.19,40.2059,203265.0
2016-11-16 15:45:00,50.83,50.84,50.8,50.81,135154.0,40.2059,40.2138,40.1821,40.19,135154.0
2016-11-16 15:50:00,50.82,50.82,50.78,50.8,374231.0,40.1979,40.1979,40.1663,40.1821,374231.0
2016-11-16 15:55:00,50.8,50.82,50.78,50.79,913495.0,40.1821,40.1979,40.1663,40.1742,913495.0
2016-11-17 09:30:00,50.73,50.73,50.45,50.54,474878.0,40.1268,40.1268,39.9053,39.9765,474878.0
2016-11-17 09:35:00,50.54,50.62,50.48,50.59,732899.0,39.9765,40.0397,39.929,40.016,732899.0
2016-11-17 09:40:00,50.6,50.61,50.5,50.54,561285.0,40.0239,40.0318,39.9448,39.9765,561285.0
2016-11-17 09:45:00,50.55,50.57,50.51,50.54,296696.0,39.9844,40.0002,39.9527,39.9765,296696.0
2016-11-17 09:50:00,50.54,50.56,50.49,50.54,259572.0,39.9765,39.9923,39.9369,39.9765,259572.0
2016-11-17 09:55:00,50.54,50.59,50.53,50.57,258632.0,39.9765,40.016,39.9686,40.0002,258632.0
2016-11-17 10:00:00,50.58,50.59,50.53,50.55,125819.0,40.0081,40.016,39.9686,39.9844,125819.0
2016-11-17 10:05:00,50.55,50.57,50.53,50.57,367907.0,39.9844,40.0002,39.9686,40.0002,367907.0
2016-11-17 10:10:00,50.57,50.6,50.55,50.59,323948.0,40.0002,40.0239,39.9844,40.016,323948.0
2016-11-17 10:15:00,50.58,50.59,50.56,50.59,313731.0,40.0081,40.016,39.9923,40.016,313731.0
2016-11-17 10:20:00,50.59,50.6,50.55,50.55,159870.0,40.016,40.0239,39.9844,39.9844,159870.0
2016-11-17 10:25:00,50.56,50.58,50.53,50.55,148900.0,39.9923,40.0081,39.9686,39.9844,148900.0
2016-11-17 10:30:00,50.55,50.57,50.54,50.56,158808.0,39.9844,40.0002,39.9765,39.9923,158808.0
2016-11-17 10:35:00,50.55,50.58,50.55,50.56,121883.0,39.9844,40.0081,39.9844,39.9923,121883.0
2016-11-17 10:40:00,50.56,50.58,50.53,50.55,178598.0,39.9923,40.0081,39.9686,39.9844,178598.0
2016-11-17 10:45:00,50.55,50.55,50.49,50.49,294966.0,39.9844,39.9844,39.9369,39.9369,294966.0
2016-11-17 10:50:00,50.49,50.51,50.47,50.49,297665.0,39.9369,39.9527,39.9211,39.9369,297665.0
2016-11-17 10:55:00,50.5,50.52,50.48,50.49,113206.0,39.9448,39.9607,39.929,39.9369,113206.0
2016-11-17 11:00:00,50.5,50.53,50.48,50.51,163501.0,39.9448,39.9686,39.929,39.9527,163501.0
2016-11-17 11:05:00,50.51,50.54,50.5,50.54,90728.0,39.9527,39.9765,39.9448,39.9765,90728.0
2016-11-17 11:10:00,50.53,50.56,50.51,50.51,107107.0,39.9686,39.9923,39.9527,39.9527,107107.0
2016-11-17 11:15:00,50.52,50.52,50.49,50.5,133547.0,39.9607,39.9607,39.9369,39.9448,133547.0
2016-11-17 11:20:00,50.51,50.52,50.48,50.5,125679.0,39.9527,39.9607,39.929,39.9448,125679.0
2016-11-17 11:25:00,50.5,50.53,50.5,50.52,101156.0,39.9448,39.9686,39.9448,39.9607,101156.0
2016-11-17 11:30:00,50.52,50.56,50.5,50.55,317178.0,39.9607,39.9923,39.9448,39.9844,317178.0
2016-11-17 11:35:00,50.55,50.57,50.54,50.57,80680.0,39.9844,40.0002,39.9765,40.0002,80680.0
2016-11-17 11:40:00,50.57,50.58,50.54,50.56,213569.0,40.0002,40.0081,39.9765,39.9923,213569.0
2016-11-17 11:45:00,50.57,50.6,50.56,50.58,167284.0,40.0002,40.0239,39.9923,40.0081,167284.0
2016-11-17 11:50:00,50.58,50.6,50.57,50.58,282282.0,40.0081,40.0239,40.0002,40.0081,282282.0
2016-11-17 11:55:00,50.59,50.59,50.55,50.57,157157.0,40.016,40.016,39.9844,40.0002,157157.0
2016-11-17 12:00:00,50.58,50.6,50.57,50.6,236329.0,40.0081,40.0239,40.0002,40.0239,236329.0
2016-11-17 12:05:00,50.6,50.61,50.58,50.6,259998.0,40.0239,40.0318,40.0081,40.0239,259998.0
2016-11-17 12:10:00,50.6,50.64,50.59,50.64,151865.0,40.0239,40.0556,40.016,40.0556,151865.0
2016-11-17 12:15:00,50.64,50.66,50.61,50.62,411235.0,40.0556,40.0714,40.0318,40.0397,411235.0
2016-11-17 12:20:00,50.62,50.67,50.62,50.66,99179.0,40.0397,40.0793,40.0397,40.0714,99179.0
2016-11-17 12:25:00,50.67,50.67,50.64,50.66,429597.0,40.0793,40.0793,40.0556,40.0714,429597.0
2016-11-17 12:30:00,50.66,50.7,50.65,50.7,73680.0,40.0714,40.103,40.0635,40.103,73680.0
2016-11-17 12:35:00,50.7,50.7,50.67,50.68,334087.0,40.103,40.103,40.0793,40.0872,334087.0
2016-11-17 12:40:00,50.69,50.73,50.68,50.72,49283.0,40.0951,40.1268,40.0872,40.1188,49283.0
2016-11-17 12:45:00,50.72,50.73,50.68,50.7,239634.0,40.1188,40.1268,40.0872,40.103,239634.0
2016-11-17 12:50:00,50.7,50.72,50.69,50.7,133492.0,40.103,40.1188,40.0951,40.103,133492.0
2016-11-17 12:55:00,50.7,50.72,50.69,50.72,70249.0,40.103,40.1188,40.0951,40.1188,70249.0
2016-11-17 13:00:00,50.72,50.74,50.71,50.72,86793.0,40.1188,40.1347,40.1109,40.1188,86793.0
2016-11-17 13:05:00,50.72,50.73,50.69,50.7,44835.0,40.1188,40.1268,40.0951,40.103,44835.0
2016-11-17 13:10:00,50.7,50.74,50.7,50.74,200131.0,40.103,40.1347,40.103,40.1347,200131.0
2016-11-17 13:15:00,50.73,50.76,50.72,50.76,88420.0,40.1268,40.1505,40.1188,40.1505,88420.0
2016-11-17 13:20:00,50.76,50.77,50.74,50.75,110272.0,40.1505,40.1584,40.1347,40.1426,110272.0
2016-11-17 13:25:00,50.75,50.77,50.74,50.76,40237.0,40.1426,40.1584,40.1347,40.1505,40237.0
2016-11-17 13:30:00,50.76,50.78,50.76,50.77,52507.0,40.1505,40.1663,40.1505,40.1584,52507.0
2016-11-17 13:35:00,50.77,50.77,50.72,50.72,66359.0,40.1584,40.1584,40.1188,40.1188,66359.0
2016-11-17 13:40:00,50.72,50.75,50.72,50.72,145301.0,40.1188,40.1426,40.1188,40.1188,145301.0
2016-11-17 13:45:00,50.72,50.73,50.7,50.73,73712.0,40.1188,40.1268,40.103,40.1268,73712.0
2016-11-17 13:50:00,50.73,50.73,50.7,50.7,128737.0,40.1268,40.1268,40.103,40.103,128737.0
2016-11-17 13:55:00,50.71,50.71,50.67,50.68,72924.0,40.1109,40.1109,40.0793,40.0872,72924.0
2016-11-17 14:00:00,50.68,50.69,50.64,50.65,95564.0,40.0872,40.0951,40.0556,40.0635,95564.0
2016-11-17 14:05:00,50.65,50.7,50.64,50.69,60426.0,40.0635,40.103,40.0556,40.0951,60426.0
2016-11-17 14:10:00,50.69,50.7,50.66,50.66,49819.0,40.0951,40.103,40.0714,40.0714,49819.0
2016-11-17 14:15:00,50.66,50.69,50.66,50.68,137053.0,40.0714,40.0951,40.0714,40.0872,137053.0
2016-11-17 14:20:00,50.68,50.69,50.65,50.66,101838.0,40.0872,40.0951,40.0635,40.0714,101838.0
2016-11-17 14:25:00,50.66,50.67,50.65,50.66,62216.0,40.0714,40.0793,40.0635,40.0714,62216.0
2016-11-17 14:30:00,50.66,50.67,50.64,50.66,104640.0,40.0714,40.0793,40.0556,40.0714,104640.0
2016-11-17 14:35:00,50.66,50.66,50.64,50.66,65030.0,40.0714,40.0714,40.0556,40.0714,65030.0
2016-11-17 14:40:00,50.66,50.67,50.65,50.66,137934.0,40.0714,40.0793,40.0635,40.0714,137934.0
2016-11-17 14:45:00,50.65,50.68,50.64,50.65,129895.0,40.0635,40.0872,40.0556,40.0635,129895.0
2016-11-17 14:50:00,50.65,50.66,50.62,50.63,88714.0,40.0635,40.0714,40.0397,40.0477,88714.0
2016-11-17 14:55:00,50.63,50.67,50.63,50.66,154876.0,40.0477,40.0793,40.0477,40.0714,154876.0
2016-11-17 15:00:00,50.66,50.68,50.65,50.67,101720.0,40.0714,40.0872,40.0635,40.0793,101720.0
2016-11-17 15:05:00,50.67,50.69,50.67,50.68,59328.0,40.0793,40.0951,40.0793,40.0872,59328.0
2016-11-17 15:10:00,50.68,50.71,50.67,50.69,107196.0,40.0872,40.1109,40.0793,40.0951,107196.0
2016-11-17 15:15:00,50.7,50.71,50.69,50.69,134672.0,40.103,40.1109,40.0951,40.0951,134672.0
2016-11-17 15:20:00,50.69,50.7,50.66,50.69,149381.0,40.0951,40.103,40.0714,40.0951,149381.0
2016-11-17 15:25:00,50.69,50.7,50.68,50.69,127163.0,40.0951,40.103,40.0872,40.0951,127163.0
2016-11-17 15:30:00,50.69,50.72,50.68,50.71,165724.0,40.0951,40.1188,40.0872,40.1109,165724.0
2016-11-17 15:35:00,50.72,50.73,50.7,50.72,154952.0,40.1188,40.1268,40.103,40.1188,154952.0
2016-11-17 15:40:00,50.72,50.73,50.71,50.72,302286.0,40.1188,40.1268,40.1109,40.1188,302286.0
2016-11-17 15:45:00,50.72,50.73,50.7,50.73,249168.0,40.1188,40.1268,40.103,40.1268,249168.0
2016-11-17 15:50:00,50.72,50.73,50.68,50.69,380456.0,40.1188,40.1268,40.0872,40.0951,380456.0
2016-11-17 15:55:00,50.69,50.7,50.67,50.7,1038579.0,40.0951,40.103,40.0793,40.103,1038579.0
2016-11-18 09:30:00,50.67,50.69,50.56,50.56,324343.0,40.0793,40.0951,39.9923,39.9923,324343.0
2016-11-18 09:35:00,50.55,50.62,50.54,50.61,510533.0,39.9844,40.0397,39.9765,40.0318,510533.0
2016-11-18 09:40:00,50.61,50.64,50.58,50.59,433880.0,40.0318,40.0556,40.0081,40.016,433880.0
2016-11-18 09:45:00,50.59,50.6,50.54,50.54,334004.0,40.016,40.0239,39.9765,39.9765,334004.0
2016-11-18 09:50:00,50.53,50.54,50.5,50.51,100055.0,39.9686,39.9765,39.9448,39.9527,100055.0
2016-11-18 09:55:00,50.51,50.57,50.51,50.55,330622.0,39.9527,40.0002,39.9527,39.9844,330622.0
2016-11-18 10:00:00,50.55,50.6,50.55,50.59,409594.0,39.9844,40.0239,39.9844,40.016,409594.0
2016-11-18 10:05:00,50.59,50.67,50.58,50.66,208287.0,40.016,40.0793,40.0081,40.0714,208287.0
2016-11-18 10:10:00,50.66,50.68,50.64,50.67,165590.0,40.0714,40.0872,40.0556,40.0793,165590.0
2016-11-18 10:15:00,50.66,50.7,50.65,50.69,195303.0,40.0714,40.103,40.0635,40.0951,195303.0
2016-11-18 10:20:00,50.69,50.72,50.68,50.7,268996.0,40.0951,40.1188,40.0872,40.103,268996.0
2016-11-18 10:25:00,50.71,50.71,50.64,50.66,138158.0,40.1109,40.1109,40.0556,40.0714,138158.0
2016-11-18 10:30:00,50.66,50.67,50.6,50.61,243531.0,40.0714,40.0793,40.0239,40.0318,243531.0
2016-11-18 10:35:00,50.62,50.64,50.61,50.63,169136.0,40.0397,40.0556,40.0318,40.0477,169136.0
2016-11-18 10:40:00,50.62,50.63,50.56,50.59,252916.0,40.0397,40.0477,39.9923,40.016,252916.0
2016-11-18 10:45:00,50.59,50.61,50.57,50.58,139824.0,40.016,40.0318,40.0002,40.0081,139824.0
2016-11-18 10:50:00,50.58,50.6,50.54,50.56,365736.0,40.0081,40.0239,39.9765,39.9923,365736.0
2016-11-18 10:55:00,50.57,50.59,50.55,50.57,237026.0,40.0002,40.016,39.9844,40.0002,237026.0
2016-11-18 11:00:00,50.57,50.57,50.53,50.53,146953.0,40.0002,40.0002,39.9686,39.9686,146953.0
2016-11-18 11:05:00,50.54,50.57,50.53,50.55,67512.0,39.9765,40.0002,39.9686,39.9844,67512.0
2016-11-18 11:10:00,50.56,50.57,50.54,50.57,53325.0,39.9923,40.0002,39.9765,40.0002,53325.0
2016-11-18 11:15:00,50.57,50.57,50.54,50.56,57902.0,40.0002,40.0002,39.9765,39.9923,57902.0
2016-11-18 11:20:00,50.55,50.59,50.55,50.57,121485.0,39.9844,40.016,39.9844,40.0002,121485.0
2016-11-18 11:25:00,50.57,50.59,50.56,50.58,39224.0,40.0002,40.016,39.9923,40.0081,39224.0
2016-11-18 11:30:00,50.58,50.58,50.53,50.53,62883.0,40.0081,40.0081,39.9686,39.9686,62883.0
2016-11-18 11:35:00,50.54,50.55,50.52,50.54,31948.0,39.9765,39.9844,39.9607,39.9765,31948.0
2016-11-18 11:40:00,50.54,50.55,50.52,50.53,73374.0,39.9765,39.9844,39.9607,39.9686,73374.0
2016-11-18 11:45:00,50.53,50.53,50.48,50.49,55376.0,39.9686,39.9686,39.929,39.9369,55376.0
2016-11-18 11:50:00,50.49,50.5,50.46,50.48,70664.0,39.9369,39.9448,39.9132,39.929,70664.0
2016-11-18 11:55:00,50.48,50.51,50.47,50.5,73470.0,39.929,39.9527,39.9211,39.9448,73470.0
2016-11-18 12:00:00,50.5,50.5,50.46,50.47,250740.0,39.9448,39.9448,39.9132,39.9211,250740.0
2016-11-18 12:05:00,50.46,50.49,50.46,50.48,97738.0,39.9132,39.9369,39.9132,39.929,97738.0
2016-11-18 12:10:00,50.49,50.49,50.47,50.48,40889.0,39.9369,39.9369,39.9211,39.929,40889.0
2016-11-18 12:15:00,50.48,50.48,50.46,50.47,57426.0,39.929,39.929,39.9132,39.9211,57426.0
2016-11-18 12:20:00,50.47,50.48,50.46,50.47,16516.0,39.9211,39.929,39.9132,39.9211,16516.0
2016-11-18 12:25:00,50.48,50.49,50.46,50.47,82975.0,39.929,39.9369,39.9132,39.9211,82975.0
2016-11-18 12:30:00,50.47,50.48,50.47,50.48,37068.0,39.9211,39.929,39.9211,39.929,37068.0
2016-11-18 12:35:00,50.49,50.5,50.47,50.48,107599.0,39.9369,39.9448,39.9211,39.929,107599.0
2016-11-18 12:40:00,50.48,50.48,50.47,50.48,16733.0,39.929,39.929,39.9211,39.929,16733.0
2016-11-18 12:45:00,50.47,50.49,50.46,50.49,56076.0,39.9211,39.9369,39.9132,39.9369,56076.0
2016-11-18 12:50:00,50.49,50.5,50.47,50.49,46812.0,39.9369,39.9448,39.9211,39.9369,46812.0
2016-11-18 12:55:00,50.49,50.5,50.46,50.48,199131.0,39.9369,39.9448,39.9132,39.929,199131.0
2016-11-18 13:00:00,50.48,50.48,50.45,50.46,273095.0,39.929,39.929,39.9053,39.9132,273095.0
2016-11-18 13:05:00,50.46,50.5,50.45,50.46,78463.0,39.9132,39.9448,39.9053,39.9132,78463.0
2016-11-18 13:10:00,50.46,50.47,50.45,50.46,26208.0,39.9132,39.9211,39.9053,39.9132,26208.0
2016-11-18 13:15:00,50.47,50.48,50.46,50.47,43227.0,39.9211,39.929,39.9132,39.9211,43227.0
2016-11-18 13:20:00,50.47,50.49,50.47,50.48,75111.0,39.9211,39.9369,39.9211,39.929,75111.0
2016-11-18 13:25:00,50.48,50.48,50.45,50.46,36679.0,39.929,39.929,39.9053,39.9132,36679.0
2016-11-18 13:30:00,50.46,50.46,50.43,50.44,121483.0,39.9132,39.9132,39.8895,39.8974,121483.0
2016-11-18 13:35:00,50.44,50.47,50.43,50.47,74446.0,39.8974,39.9211,39.8895,39.9211,74446.0
2016-11-18 13:40:00,50.46,50.47,50.45,50.46,72621.0,39.9132,39.9211,39.9053,39.9132,72621.0
2016-11-18 13:45:00,50.46,50.48,50.45,50.46,53993.0,39.9132,39.929,39.9053,39.9132,53993.0
2016-11-18 13:50:00,50.46,50.48,50.45,50.46,117355.0,39.9132,39.929,39.9053,39.9132,117355.0
2016-11-18 13:55:00,50.45,50.49,50.45,50.48,93598.0,39.9053,39.9369,39.9053,39.929,93598.0
2016-11-18 14:00:00,50.47,50.49,50.46,50.46,88620.0,39.9211,39.9369,39.9132,39.9132,88620.0
2016-11-18 14:05:00,50.47,50.48,50.44,50.44,81472.0,39.9211,39.929,39.8974,39.8974,81472.0
2016-11-18 14:10:00,50.44,50.48,50.44,50.48,162319.0,39.8974,39.929,39.8974,39.929,162319.0
2016-11-18 14:15:00,50.48,50.48,50.46,50.48,93743.0,39.929,39.929,39.9132,39.929,93743.0
2016-11-18 14:20:00,50.49,50.5,50.47,50.5,95572.0,39.9369,39.9448,39.9211,39.9448,95572.0
2016-11-18 14:25:00,50.5,50.52,50.5,50.51,107915.0,39.9448,39.9607,39.9448,39.9527,107915.0
2016-11-18 14:30:00,50.52,50.52,50.51,50.51,84604.0,39.9607,39.9607,39.9527,39.9527,84604.0
2016-11-18 14:35:00,50.51,50.54,50.51,50.53,103365.0,39.9527,39.9765,39.9527,39.9686,103365.0
2016-11-18 14:40:00,50.53,50.55,50.52,50.54,95835.0,39.9686,39.9844,39.9607,39.9765,95835.0
2016-11-18 14:45:00,50.54,50.54,50.52,50.54,77194.0,39.9765,39.9765,39.9607,39.9765,77194.0
2016-11-18 14:50:00,50.54,50.54,50.52,50.53,112837.0,39.9765,39.9765,39.9607,39.9686,112837.0
2016-11-18 14:55:00,50.53,50.54,50.5,50.51,116537.0,39.9686,39.9765,39.9448,39.9527,116537.0
2016-11-18 15:00:00,50.51,50.53,50.5,50.52,57605.0,39.9527,39.9686,39.9448,39.9607,57605.0
2016-11-18 15:05:00,50.52,50.54,50.51,50.54,54927.0,39.9607,39.9765,39.9527,39.9765,54927.0
2016-11-18 15:10:00,50.53,50.54,50.53,50.53,187289.0,39.9686,39.9765,39.9686,39.9686,187289.0
2016-11-18 15:15:00,50.54,50.58,50.53,50.56,86815.0,39.9765,40.0081,39.9686,39.9923,86815.0
2016-11-18 15:20:00,50.57,50.6,50.56,50.6,66759.0,40.0002,40.0239,39.9923,40.0239,66759.0
2016-11-18 15:25:00,50.59,50.62,50.59,50.61,96237.0,40.016,40.0397,40.016,40.0318,96237.0
2016-11-18 15:30:00,50.62,50.62,50.6,50.6,115049.0,40.0397,40.0397,40.0239,40.0239,115049.0
2016-11-18 15:35:00,50.61,50.62,50.59,50.59,188327.0,40.0318,40.0397,40.016,40.016,188327.0
2016-11-18 15:40:00,50.59,50.62,50.59,50.59,369246.0,40.016,40.0397,40.016,40.016,369246.0
2016-11-18 15:45:00,50.6,50.6,50.57,50.57,210886.0,40.0239,40.0239,40.0002,40.0002,210886.0
2016-11-18 15:50:00,50.58,50.58,50.54,50.54,429254.0,40.0081,40.0081,39.9765,39.9765,429254.0
2016-11-18 15:55:00,50.54,50.55,50.46,50.51,976323.0,39.9765,39.9844,39.9132,39.9527,976323.0
2016-11-21 09:30:00,50.57,50.58,50.34,50.41,471459.0,40.0002,40.0081,39.8183,39.8736,471459.0
2016-11-21 09:35:00,50.41,50.5,50.36,50.5,294972.0,39.8736,39.9448,39.8341,39.9448,294972.0
2016-11-21 09:40:00,50.49,50.53,50.49,50.49,188299.0,39.9369,39.9686,39.9369,39.9369,188299.0
2016-11-21 09:45:00,50.5,50.54,50.49,50.5,133621.0,39.9448,39.9765,39.9369,39.9448,133621.0
2016-11-21 09:50:00,50.5,50.58,50.49,50.54,605748.0,39.9448,40.0081,39.9369,39.9765,605748.0
2016-11-21 09:55:00,50.54,50.54,50.51,50.53,90715.0,39.9765,39.9765,39.9527,39.9686,90715.0
2016-11-21 10:00:00,50.54,50.58,50.52,50.57,150072.0,39.9765,40.0081,39.9607,40.0002,150072.0
2016-11-21 10:05:00,50.57,50.57,50.53,50.55,105549.0,40.0002,40.0002,39.9686,39.9844,105549.0
2016-11-21 10:10:00,50.55,50.58,50.55,50.57,37883.0,39.9844,40.0081,39.9844,40.0002,37883.0
2016-11-21 10:15:00,50.57,50.66,50.56,50.65,338515.0,40.0002,40.0714,39.9923,40.0635,338515.0
2016-11-21 10:20:00,50.64,50.68,50.64,50.68,251936.0,40.0556,40.0872,40.0556,40.0872,251936.0
2016-11-21 10:25:00,50.68,50.69,50.63,50.64,136668.0,40.0872,40.0951,40.0477,40.0556,136668.0
2016-11-21 10:30:00,50.63,50.66,50.61,50.63,92180.0,40.0477,40.0714,40.0318,40.0477,92180.0
2016-11-21 10:35:00,50.64,50.67,50.62,50.66,132851.0,40.0556,40.0793,40.0397,40.0714,132851.0
2016-11-21 10:40:00,50.66,50.67,50.6,50.64,106750.0,40.0714,40.0793,40.0239,40.0556,106750.0
2016-11-21 10:45:00,50.63,50.66,50.62,50.65,103078.0,40.0477,40.0714,40.0397,40.0635,103078.0
2016-11-21 10:50:00,50.65,50.67,50.64,50.67,57233.0,40.0635,40.0793,40.0556,40.0793,57233.0
2016-11-21 10:55:00,50.67,50.67,50.6,50.61,104009.0,40.0793,40.0793,40.0239,40.0318,104009.0
2016-11-21 11:00:00,50.61,50.64,50.61,50.62,79692.0,40.0318,40.0556,40.0318,40.0397,79692.0
2016-11-21 11:05:00,50.62,50.66,50.61,50.63,95067.0,40.0397,40.0714,40.0318,40.0477,95067.0
2016-11-21 11:10:00,50.64,50.68,50.63,50.67,243174.0,40.0556,40.0872,40.0477,40.0793,243174.0
2016-11-21 11:15:00,50.66,50.68,50.64,50.67,158816.0,40.0714,40.0872,40.0556,40.0793,158816.0
2016-11-21 11:20:00,50.67,50.67,50.63,50.64,84813.0,40.0793,40.0793,40.0477,40.0556,84813.0
2016-11-21 11:25:00,50.64,50.66,50.62,50.65,93279.0,40.0556,40.0714,40.0397,40.0635,93279.0
2016-11-21 11:30:00,50.65,50.66,50.63,50.66,120930.0,40.0635,40.0714,40.0477,40.0714,120930.0
2016-11-21 11:35:00,50.65,50.65,50.62,50.64,307259.0,40.0635,40.0635,40.0397,40.0556,307259.0
2016-11-21 11:40:00,50.64,50.66,50.6,50.66,204104.0,40.0556,40.0714,40.0239,40.0714,204104.0
2016-11-21 11:45:00,50.65,50.66,50.64,50.65,54229.0,40.0635,40.0714,40.0556,40.0635,54229.0
2016-11-21 11:50:00,50.65,50.67,50.64,50.66,65645.0,40.0635,40.0793,40.0556,40.0714,65645.0
2016-11-21 11:55:00,50.66,50.7,50.66,50.7,234890.0,40.0714,40.103,40.0714,40.103,234890.0
2016-11-21 12:00:00,50.7,50.72,50.69,50.72,344931.0,40.103,40.1188,40.0951,40.1188,344931.0
2016-11-21 12:05:00,50.71,50.74,50.71,50.73,89004.0,40.1109,40.1347,40.1109,40.1268,89004.0
2016-11-21 12:10:00,50.73,50.74,50.71,50.72,60315.0,40.1268,40.1347,40.1109,40.1188,60315.0
2016-11-21 12:15:00,50.72,50.72,50.7,50.7,65175.0,40.1188,40.1188,40.103,40.103,65175.0
2016-11-21 12:20:00,50.71,50.72,50.69,50.71,66020.0,40.1109,40.1188,40.0951,40.1109,66020.0
2016-11-21 12:25:00,50.71,50.72,50.69,50.7,34259.0,40.1109,40.1188,40.0951,40.103,34259.0
2016-11-21 12:30:00,50.71,50.73,50.7,50.71,41649.0,40.1109,40.1268,40.103,40.1109,41649.0
2016-11-21 12:35:00,50.71,50.74,50.71,50.73,27942.0,40.1109,40.1347,40.1109,40.1268,27942.0
2016-11-21 12:40:00,50.74,50.76,50.72,50.75,107705.0,40.1347,40.1505,40.1188,40.1426,107705.0
2016-11-21 12:45:00,50.75,50.76,50.74,50.76,40262.0,40.1426,40.1505,40.1347,40.1505,40262.0
2016-11-21 12:50:00,50.75,50.77,50.74,50.76,25354.0,40.1426,40.1584,40.1347,40.1505,25354.0
2016-11-21 12:55:00,50.76,50.78,50.75,50.77,278057.0,40.1505,40.1663,40.1426,40.1584,278057.0
2016-11-21 13:00:00,50.77,50.8,50.77,50.78,51658.0,40.1584,40.1821,40.1584,40.1663,51658.0
2016-11-21 13:05:00,50.79,50.79,50.76,50.79,114274.0,40.1742,40.1742,40.1505,40.1742,114274.0
2016-11-21 13:10:00,50.78,50.81,50.77,50.8,331610.0,40.1663,40.19,40.1584,40.1821,331610.0
2016-11-21 13:15:00,50.8,50.83,50.79,50.8,152500.0,40.1821,40.2059,40.1742,40.1821,152500.0
2016-11-21 13:20:00,50.8,50.81,50.79,50.79,203054.0,40.1821,40.19,40.1742,40.1742,203054.0
2016-11-21 13:25:00,50.79,50.81,50.78,50.78,84753.0,40.1742,40.19,40.1663,40.1663,84753.0
2016-11-21 13:30:00,50.78,50.81,50.78,50.81,37669.0,40.1663,40.19,40.1663,40.19,37669.0
2016-11-21 13:35:00,50.8,50.82,50.79,50.8,80576.0,40.1821,40.1979,40.1742,40.1821,80576.0
2016-11-21 13:40:00,50.8,50.85,50.8,50.85,101926.0,40.1821,40.2217,40.1821,40.2217,101926.0
2016-11-21 13:45:00,50.85,50.85,50.81,50.82,77983.0,40.2217,40.2217,40.19,40.1979,77983.0
2016-11-21 13:50:00,50.82,50.82,50.78,50.79,46988.0,40.1979,40.1979,40.1663,40.1742,46988.0
2016-11-21 13:55:00,50.79,50.79,50.77,50.77,113948.0,40.1742,40.1742,40.1584,40.1584,113948.0
2016-11-21 14:00:00,50.76,50.78,50.75,50.77,51173.0,40.1505,40.1663,40.1426,40.1584,51173.0
2016-11-21 14:05:00,50.77,50.77,50.75,50.76,60622.0,40.1584,40.1584,40.1426,40.1505,60622.0
2016-11-21 14:10:00,50.75,50.76,50.75,50.76,40145.0,40.1426,40.1505,40.1426,40.1505,40145.0
2016-11-21 14:15:00,50.76,50.77,50.75,50.77,84632.0,40.1505,40.1584,40.1426,40.1584,84632.0
2016-11-21 14:20:00,50.77,50.77,50.75,50.75,69030.0,40.1584,40.1584,40.1426,40.1426,69030.0
2016-11-21 14:25:00,50.75,50.77,50.75,50.75,116915.0,40.1426,40.1584,40.1426,40.1426,116915.0
2016-11-21 14:30:00,50.76,50.78,50.75,50.77,79783.0,40.1505,40.1663,40.1426,40.1584,79783.0
2016-11-21 14:35:00,50.77,50.77,50.74,50.76,133660.0,40.1584,40.1584,40.1347,40.1505,133660.0
2016-11-21 14:40:00,50.76,50.76,50.74,50.76,49023.0,40.1505,40.1505,40.1347,40.1505,49023.0
2016-11-21 14:45:00,50.75,50.77,50.74,50.77,88821.0,40.1426,40.1584,40.1347,40.1584,88821.0
2016-11-21 14:50:00,50.77,50.78,50.75,50.77,123126.0,40.1584,40.1663,40.1426,40.1584,123126.0
2016-11-21 14:55:00,50.77,50.78,50.74,50.74,65389.0,40.1584,40.1663,40.1347,40.1347,65389.0
2016-11-21 15:00:00,50.75,50.76,50.74,50.76,175171.0,40.1426,40.1505,40.1347,40.1505,175171.0
2016-11-21 15:05:00,50.76,50.78,50.75,50.77,255986.0,40.1505,40.1663,40.1426,40.1584,255986.0
2016-11-21 15:10:00,50.77,50.78,50.76,50.78,96794.0,40.1584,40.1663,40.1505,40.1663,96794.0
2016-11-21 15:15:00,50.77,50.78,50.75,50.77,80736.0,40.1584,40.1663,40.1426,40.1584,80736.0
2016-11-21 15:20:00,50.77,50.78,50.76,50.77,162096.0,40.1584,40.1663,40.1505,40.1584,162096.0
2016-11-21 15:25:00,50.78,50.78,50.76,50.78,165310.0,40.1663,40.1663,40.1505,40.1663,165310.0
2016-11-21 15:30:00,50.78,50.8,50.77,50.79,224774.0,40.1663,40.1821,40.1584,40.1742,224774.0
2016-11-21 15:35:00,50.79,50.81,50.79,50.81,176785.0,40.1742,40.19,40.1742,40.19,176785.0
2016-11-21 15:40:00,50.8,50.81,50.78,50.79,160886.0,40.1821,40.19,40.1663,40.1742,160886.0
2016-11-21 15:45:00,50.78,50.8,50.78,50.8,219269.0,40.1663,40.1821,40.1663,40.1821,219269.0
2016-11-21 15:50:00,50.8,50.84,50.79,50.84,335506.0,40.1821,40.2138,40.1742,40.2138,335506.0
2016-11-21 15:55:00,50.84,50.86,50.83,50.85,741257.0,40.2138,40.2296,40.2059,40.2217,741257.0
2016-11-22 09:30:00,50.99,51.09,50.96,51.0,308105.0,40.3324,40.4115,40.3087,40.3403,308105.0
2016-11-22 09:35:00,50.99,51.04,50.98,51.02,104840.0,40.3324,40.372,40.3245,40.3561,104840.0
2016-11-22 09:40:00,51.03,51.06,50.96,50.96,820429.0,40.3641,40.3878,40.3087,40.3087,820429.0
2016-11-22 09:45:00,50.96,51.06,50.96,51.05,155582.0,40.3087,40.3878,40.3087,40.3799,155582.0
2016-11-22 09:50:00,51.05,51.09,51.03,51.09,137285.0,40.3799,40.4115,40.3641,40.4115,137285.0
2016-11-22 09:55:00,51.09,51.15,51.08,51.09,280628.0,40.4115,40.459,40.4036,40.4115,280628.0
2016-11-22 10:00:00,51.09,51.11,51.06,51.08,393805.0,40.4115,40.4273,40.3878,40.4036,393805.0
2016-11-22 10:05:00,51.08,51.1,51.06,51.08,99868.0,40.4036,40.4194,40.3878,40.4036,99868.0
2016-11-22 10:10:00,51.07,51.08,51.04,51.08,280711.0,40.3957,40.4036,40.372,40.4036,280711.0
2016-11-22 10:15:00,51.08,51.08,51.04,51.05,340821.0,40.4036,40.4036,40.372,40.3799,340821.0
2016-11-22 10:20:00,51.06,51.07,51.03,51.04,101609.0,40.3878,40.3957,40.3641,40.372,101609.0
2016-11-22 10:25:00,51.04,51.06,51.03,51.05,81345.0,40.372,40.3878,40.3641,40.3799,81345.0
2016-11-22 10:30:00,51.05,51.08,51.03,51.06,221245.0,40.3799,40.4036,40.3641,40.3878,221245.0
2016-11-22 10:35:00,51.07,51.1,51.06,51.08,162722.0,40.3957,40.4194,40.3878,40.4036,162722.0
2016-11-22 10:40:00,51.09,51.11,51.07,51.09,101913.0,40.4115,40.4273,40.3957,40.4115,101913.0
2016-11-22 10:45:00,51.09,51.1,51.05,51.06,91184.0,40.4115,40.4194,40.3799,40.3878,91184.0
2016-11-22 10:50:00,51.05,51.09,51.04,51.07,87784.0,40.3799,40.4115,40.372,40.3957,87784.0
2016-11-22 10:55:00,51.07,51.09,51.06,51.08,50253.0,40.3957,40.4115,40.3878,40.4036,50253.0
2016-11-22 11:00:00,51.08,51.11,51.06,51.06,91127.0,40.4036,40.4273,40.3878,40.3878,91127.0
2016-11-22 11:05:00,51.06,51.08,51.06,51.07,72960.0,40.3878,40.4036,40.3878,40.3957,72960.0
2016-11-22 11:10:00,51.07,51.08,51.05,51.06,57474.0,40.3957,40.4036,40.3799,40.3878,57474.0
2016-11-22 11:15:00,51.06,51.09,51.06,51.06,137092.0,40.3878,40.4115,40.3878,40.3878,137092.0
2016-11-22 11:20:00,51.07,51.08,51.04,51.05,190200.0,40.3957,40.4036,40.372,40.3799,190200.0
2016-11-22 11:25:00,51.06,51.07,51.04,51.05,88137.0,40.3878,40.3957,40.372,40.3799,88137.0
2016-11-22 11:30:00,51.05,51.06,50.99,51.0,104354.0,40.3799,40.3878,40.3324,40.3403,104354.0
2016-11-22 11:35:00,51.0,51.02,50.99,51.0,357364.0,40.3403,40.3561,40.3324,40.3403,357364.0
2016-11-22 11:40:00,51.01,51.03,51.0,51.02,176021.0,40.3482,40.3641,40.3403,40.3561,176021.0
2016-11-22 11:45:00,51.02,51.06,51.01,51.05,110988.0,40.3561,40.3878,40.3482,40.3799,110988.0
2016-11-22 11:50:00,51.05,51.06,51.03,51.05,59621.0,40.3799,40.3878,40.3641,40.3799,59621.0
2016-11-22 11:55:00,51.06,51.08,51.04,51.07,102431.0,40.3878,40.4036,40.372,40.3957,102431.0
2016-11-22 12:00:00,51.07,51.08,51.05,51.08,43492.0,40.3957,40.4036,40.3799,40.4036,43492.0
2016-11-22 12:05:00,51.07,51.1,51.07,51.09,131272.0,40.3957,40.4194,40.3957,40.4115,131272.0
2016-11-22 12:10:00,51.09,51.1,51.06,51.06,55032.0,40.4115,40.4194,40.3878,40.3878,55032.0
2016-11-22 12:15:00,51.06,51.07,51.04,51.06,54104.0,40.3878,40.3957,40.372,40.3878,54104.0
2016-11-22 12:20:00,51.06,51.09,51.05,51.07,71610.0,40.3878,40.4115,40.3799,40.3957,71610.0
2016-11-22 12:25:00,51.07,51.08,51.06,51.07,13976.0,40.3957,40.4036,40.3878,40.3957,13976.0
2016-11-22 12:30:00,51.08,51.08,51.05,51.05,27547.0,40.4036,40.4036,40.3799,40.3799,27547.0
2016-11-22 12:35:00,51.05,51.08,51.04,51.06,97209.0,40.3799,40.4036,40.372,40.3878,97209.0
2016-11-22 12:40:00,51.06,51.06,51.04,51.05,28660.0,40.3878,40.3878,40.372,40.3799,28660.0
2016-11-22 12:45:00,51.06,51.06,51.03,51.04,46169.0,40.3878,40.3878,40.3641,40.372,46169.0
2016-11-22 12:50:00,51.05,51.06,51.04,51.06,32156.0,40.3799,40.3878,40.372,40.3878,32156.0
2016-11-22 12:55:00,51.05,51.08,51.04,51.07,79786.0,40.3799,40.4036,40.372,40.3957,79786.0
2016-11-22 13:00:00,51.08,51.08,51.05,51.07,27224.0,40.4036,40.4036,40.3799,40.3957,27224.0
2016-11-22 13:05:00,51.07,51.09,51.06,51.08,88270.0,40.3957,40.4115,40.3878,40.4036,88270.0
2016-11-22 13:10:00,51.08,51.09,51.07,51.08,70013.0,40.4036,40.4115,40.3957,40.4036,70013.0
2016-11-22 13:15:00,51.08,51.1,51.07,51.07,53243.0,40.4036,40.4194,40.3957,40.3957,53243.0
2016-11-22 13:20:00,51.08,51.09,51.07,51.09,33607.0,40.4036,40.4115,40.3957,40.4115,33607.0
2016-11-22 13:25:00,51.08,51.11,51.08,51.08,45682.0,40.4036,40.4273,40.4036,40.4036,45682.0
2016-11-22 13:30:00,51.08,51.1,51.07,51.1,553205.0,40.4036,40.4194,40.3957,40.4194,553205.0
2016-11-22 13:35:00,51.1,51.1,51.09,51.1,33531.0,40.4194,40.4194,40.4115,40.4194,33531.0
2016-11-22 13:40:00,51.1,51.12,51.08,51.11,109214.0,40.4194,40.4352,40.4036,40.4273,109214.0
2016-11-22 13:45:00,51.1,51.12,51.1,51.1,59739.0,40.4194,40.4352,40.4194,40.4194,59739.0
2016-11-22 13:50:00,51.1,51.12,51.09,51.12,76280.0,40.4194,40.4352,40.4115,40.4352,76280.0
2016-11-22 13:55:00,51.12,51.12,51.09,51.1,83921.0,40.4352,40.4352,40.4115,40.4194,83921.0
2016-11-22 14:00:00,51.1,51.11,51.07,51.07,52899.0,40.4194,40.4273,40.3957,40.3957,52899.0
2016-11-22 14:05:00,51.07,51.08,51.06,51.08,41348.0,40.3957,40.4036,40.3878,40.4036,41348.0
2016-11-22 14:10:00,51.08,51.08,51.06,51.07,50197.0,40.4036,40.4036,40.3878,40.3957,50197.0
2016-11-22 14:15:00,51.06,51.09,51.06,51.08,90387.0,40.3878,40.4115,40.3878,40.4036,90387.0
2016-11-22 14:20:00,51.07,51.08,51.06,51.06,40810.0,40.3957,40.4036,40.3878,40.3878,40810.0
2016-11-22 14:25:00,51.06,51.08,51.05,51.05,77005.0,40.3878,40.4036,40.3799,40.3799,77005.0
2016-11-22 14:30:00,51.06,51.09,51.05,51.07,94588.0,40.3878,40.4115,40.3799,40.3957,94588.0
2016-11-22 14:35:00,51.08,51.1,51.07,51.08,189896.0,40.4036,40.4194,40.3957,40.4036,189896.0
2016-11-22 14:40:00,51.09,51.13,51.08,51.13,150271.0,40.4115,40.4432,40.4036,40.4432,150271.0
2016-11-22 14:45:00,51.13,51.14,51.11,51.13,260768.0,40.4432,40.4511,40.4273,40.4432,260768.0
2016-11-22 14:50:00,51.13,51.13,51.1,51.11,90818.0,40.4432,40.4432,40.4194,40.4273,90818.0
2016-11-22 14:55:00,51.11,51.11,51.08,51.09,70760.0,40.4273,40.4273,40.4036,40.4115,70760.0
2016-11-22 15:00:00,51.09,51.11,51.09,51.11,81371.0,40.4115,40.4273,40.4115,40.4273,81371.0
2016-11-22 15:05:00,51.11,51.13,51.1,51.11,215642.0,40.4273,40.4432,40.4194,40.4273,215642.0
2016-11-22 15:10:00,51.11,51.13,51.1,51.13,210277.0,40.4273,40.4432,40.4194,40.4432,210277.0
2016-11-22 15:15:00,51.13,51.14,51.11,51.14,78006.0,40.4432,40.4511,40.4273,40.4511,78006.0
2016-11-22 15:20:00,51.14,51.15,51.13,51.15,80580.0,40.4511,40.459,40.4432,40.459,80580.0
2016-11-22 15:25:00,51.15,51.15,51.14,51.14,82449.0,40.459,40.459,40.4511,40.4511,82449.0
2016-11-22 15:30:00,51.14,51.18,51.14,51.18,120292.0,40.4511,40.4827,40.4511,40.4827,120292.0
2016-11-22 15:35:00,51.18,51.19,51.17,51.18,175146.0,40.4827,40.4906,40.4748,40.4827,175146.0
2016-11-22 15:40:00,51.17,51.18,51.15,51.18,240146.0,40.4748,40.4827,40.459,40.4827,240146.0
2016-11-22 15:45:00,51.18,51.2,51.17,51.19,217893.0,40.4827,40.4985,40.4748,40.4906,217893.0
2016-11-22 15:50:00,51.2,51.2,51.18,51.18,216015.0,40.4985,40.4985,40.4827,40.4827,216015.0
2016-11-22 15:55:00,51.19,51.19,51.1,51.1,999281.0,40.4906,40.4906,40.4194,40.4194,999281.0
2016-11-23 09:30:00,50.9,51.07,50.84,51.03,887431.0,40.2612,40.3957,40.2138,40.3641,887431.0
2016-11-23 09:35:00,51.03,51.07,51.02,51.07,212486.0,40.3641,40.3957,40.3561,40.3957,212486.0
2016-11-23 09:40:00,51.06,51.06,51.01,51.04,350422.0,40.3878,40.3878,40.3482,40.372,350422.0
2016-11-23 09:45:00,51.04,51.05,50.99,51.02,223247.0,40.372,40.3799,40.3324,40.3561,223247.0
2016-11-23 09:50:00,51.02,51.04,50.98,50.98,131021.0,40.3561,40.372,40.3245,40.3245,131021.0
2016-11-23 09:55:00,50.99,51.02,50.94,50.94,179869.0,40.3324,40.3561,40.2929,40.2929,179869.0
2016-11-23 10:00:00,50.95,51.0,50.94,50.97,120681.0,40.3008,40.3403,40.2929,40.3166,120681.0
2016-11-23 10:05:00,50.97,50.98,50.95,50.96,122017.0,40.3166,40.3245,40.3008,40.3087,122017.0
2016-11-23 10:10:00,50.97,50.97,50.94,50.95,191153.0,40.3166,40.3166,40.2929,40.3008,191153.0
2016-11-23 10:15:00,50.96,50.97,50.93,50.93,97203.0,40.3087,40.3166,40.285,40.285,97203.0
2016-11-23 10:20:00,50.94,50.97,50.92,50.92,143426.0,40.2929,40.3166,40.277,40.277,143426.0
2016-11-23 10:25:00,50.92,50.98,50.91,50.96,77370.0,40.277,40.3245,40.2691,40.3087,77370.0
2016-11-23 10:30:00,50.97,51.0,50.95,50.97,272287.0,40.3166,40.3403,40.3008,40.3166,272287.0
2016-11-23 10:35:00,50.98,50.98,50.94,50.94,86630.0,40.3245,40.3245,40.2929,40.2929,86630.0
2016-11-23 10:40:00,50.94,50.98,50.94,50.96,67290.0,40.2929,40.3245,40.2929,40.3087,67290.0
2016-11-23 10:45:00,50.96,50.97,50.93,50.93,146006.0,40.3087,40.3166,40.285,40.285,146006.0
2016-11-23 10:50:00,50.93,50.96,50.93,50.95,58886.0,40.285,40.3087,40.285,40.3008,58886.0
2016-11-23 10:55:00,50.95,50.96,50.93,50.96,58518.0,40.3008,40.3087,40.285,40.3087,58518.0
2016-11-23 11:00:00,50.96,50.97,50.92,50.93,159329.0,40.3087,40.3166,40.277,40.285,159329.0
2016-11-23 11:05:00,50.93,50.93,50.89,50.9,188893.0,40.285,40.285,40.2533,40.2612,188893.0
2016-11-23 11:10:00,50.91,50.92,50.88,50.91,120164.0,40.2691,40.277,40.2454,40.2691,120164.0
2016-11-23 11:15:00,50.91,50.92,50.88,50.9,115090.0,40.2691,40.277,40.2454,40.2612,115090.0
2016-11-23 11:20:00,50.9,50.91,50.87,50.88,74680.0,40.2612,40.2691,40.2375,40.2454,74680.0
2016-11-23 11:25:00,50.88,50.89,50.87,50.88,39745.0,40.2454,40.2533,40.2375,40.2454,39745.0
2016-11-23 11:30:00,50.87,50.9,50.87,50.88,139485.0,40.2375,40.2612,40.2375,40.2454,139485.0
2016-11-23 11:35:00,50.88,50.89,50.84,50.87,364957.0,40.2454,40.2533,40.2138,40.2375,364957.0
2016-11-23 11:40:00,50.87,50.87,50.83,50.86,273931.0,40.2375,40.2375,40.2059,40.2296,273931.0
2016-11-23 11:45:00,50.86,50.88,50.85,50.87,66199.0,40.2296,40.2454,40.2217,40.2375,66199.0
2016-11-23 11:50:00,50.87,50.88,50.85,50.88,92799.0,40.2375,40.2454,40.2217,40.2454,92799.0
2016-11-23 11:55:00,50.88,50.89,50.86,50.89,241322.0,40.2454,40.2533,40.2296,40.2533,241322.0
2016-11-23 12:00:00,50.88,50.89,50.86,50.87,32050.0,40.2454,40.2533,40.2296,40.2375,32050.0
2016-11-23 12:05:00,50.88,50.92,50.88,50.9,49506.0,40.2454,40.277,40.2454,40.2612,49506.0
2016-11-23 12:10:00,50.9,50.91,50.88,50.89,24482.0,40.2612,40.2691,40.2454,40.2533,24482.0
2016-11-23 12:15:00,50.89,50.93,50.88,50.9,98732.0,40.2533,40.285,40.2454,40.2612,98732.0
2016-11-23 12:20:00,50.9,50.92,50.89,50.91,47923.0,40.2612,40.277,40.2533,40.2691,47923.0
2016-11-23 12:25:00,50.9,50.91,50.88,50.9,128902.0,40.2612,40.2691,40.2454,40.2612,128902.0
2016-11-23 12:30:00,50.9,50.91,50.88,50.89,71915.0,40.2612,40.2691,40.2454,40.2533,71915.0
2016-11-23 12:35:00,50.89,50.91,50.88,50.89,68505.0,40.2533,40.2691,40.2454,40.2533,68505.0
2016-11-23 12:40:00,50.89,50.9,50.86,50.89,297414.0,40.2533,40.2612,40.2296,40.2533,297414.0
2016-11-23 12:45:00,50.9,50.93,50.89,50.91,182607.0,40.2612,40.285,40.2533,40.2691,182607.0
2016-11-23 12:50:00,50.91,50.91,50.87,50.88,56606.0,40.2691,40.2691,40.2375,40.2454,56606.0
2016-11-23 12:55:00,50.88,50.89,50.87,50.88,79578.0,40.2454,40.2533,40.2375,40.2454,79578.0
2016-11-23 13:00:00,50.89,50.89,50.87,50.87,41019.0,40.2533,40.2533,40.2375,40.2375,41019.0
2016-11-23 13:05:00,50.88,50.88,50.86,50.87,59326.0,40.2454,40.2454,40.2296,40.2375,59326.0
2016-11-23 13:10:00,50.86,50.88,50.84,50.85,111436.0,40.2296,40.2454,40.2138,40.2217,111436.0
2016-11-23 13:15:00,50.85,50.88,50.84,50.87,146413.0,40.2217,40.2454,40.2138,40.2375,146413.0
2016-11-23 13:20:00,50.87,50.88,50.86,50.87,97334.0,40.2375,40.2454,40.2296,40.2375,97334.0
2016-11-23 13:25:00,50.88,50.88,50.85,50.86,152888.0,40.2454,40.2454,40.2217,40.2296,152888.0
2016-11-23 13:30:00,50.86,50.86,50.83,50.85,437022.0,40.2296,40.2296,40.2059,40.2217,437022.0
2016-11-23 13:35:00,50.85,50.85,50.84,50.84,207079.0,40.2217,40.2217,40.2138,40.2138,207079.0
2016-11-23 13:40:00,50.85,50.85,50.81,50.83,614582.0,40.2217,40.2217,40.19,40.2059,614582.0
2016-11-23 13:45:00,50.84,50.84,50.81,50.82,276086.0,40.2138,40.2138,40.19,40.1979,276086.0
2016-11-23 13:50:00,50.82,50.82,50.79,50.81,206547.0,40.1979,40.1979,40.1742,40.19,206547.0
2016-11-23 13:55:00,50.8,50.81,50.77,50.79,200974.0,40.1821,40.19,40.1584,40.1742,200974.0
2016-11-23 14:00:00,50.79,50.81,50.77,50.8,309015.0,40.1742,40.19,40.1584,40.1821,309015.0
2016-11-23 14:05:00,50.8,50.82,50.78,50.8,322863.0,40.1821,40.1979,40.1663,40.1821,322863.0
2016-11-23 14:10:00,50.8,50.81,50.77,50.78,230747.0,40.1821,40.19,40.1584,40.1663,230747.0
2016-11-23 14:15:00,50.78,50.82,50.77,50.79,206856.0,40.1663,40.1979,40.1584,40.1742,206856.0
2016-11-23 14:20:00,50.79,50.82,50.78,50.78,166422.0,40.1742,40.1979,40.1663,40.1663,166422.0
2016-11-23 14:25:00,50.79,50.82,50.77,50.8,201087.0,40.1742,40.1979,40.1584,40.1821,201087.0
2016-11-23 14:30:00,50.8,50.84,50.8,50.82,151463.0,40.1821,40.2138,40.1821,40.1979,151463.0
2016-11-23 14:35:00,50.82,50.82,50.79,50.8,207129.0,40.1979,40.1979,40.1742,40.1821,207129.0
2016-11-23 14:40:00,50.8,50.8,50.77,50.78,278912.0,40.1821,40.1821,40.1584,40.1663,278912.0
2016-11-23 14:45:00,50.78,50.81,50.77,50.81,213142.0,40.1663,40.19,40.1584,40.19,213142.0
2016-11-23 14:50:00,50.81,50.82,50.8,50.81,142708.0,40.19,40.1979,40.1821,40.19,142708.0
2016-11-23 14:55:00,50.82,50.82,50.79,50.8,165433.0,40.1979,40.1979,40.1742,40.1821,165433.0
2016-11-23 15:00:00,50.81,50.81,50.8,50.81,40086.0,40.19,40.19,40.1821,40.19,40086.0
2016-11-23 15:05:00,50.81,50.82,50.79,50.79,70294.0,40.19,40.1979,40.1742,40.1742,70294.0
2016-11-23 15:10:00,50.79,50.8,50.75,50.77,161706.0,40.1742,40.1821,40.1426,40.1584,161706.0
2016-11-23 15:15:00,50.76,50.79,50.76,50.78,85755.0,40.1505,40.1742,40.1505,40.1663,85755.0
2016-11-23 15:20:00,50.78,50.79,50.77,50.79,78656.0,40.1663,40.1742,40.1584,40.1742,78656.0
2016-11-23 15:25:00,50.79,50.79,50.76,50.77,151267.0,40.1742,40.1742,40.1505,40.1584,151267.0
2016-11-23 15:30:00,50.76,50.8,50.76,50.8,194107.0,40.1505,40.1821,40.1505,40.1821,194107.0
2016-11-23 15:35:00,50.8,50.81,50.78,50.79,168570.0,40.1821,40.19,40.1663,40.1742,168570.0
2016-11-23 15:40:00,50.79,50.82,50.78,50.8,252912.0,40.1742,40.1979,40.1663,40.1821,252912.0
2016-11-23 15:45:00,50.81,50.83,50.8,50.81,361662.0,40.19,40.2059,40.1821,40.19,361662.0
2016-11-23 15:50:00,50.81,50.82,50.79,50.8,407876.0,40.19,40.1979,40.1742,40.1821,407876.0
2016-11-23 15:55:00,50.8,50.83,50.79,50.81,546060.0,40.1821,40.2059,40.1742,40.19,546060.0
2016-11-25 09:30:00,50.93,51.11,50.93,51.08,308642.0,40.285,40.4273,40.285,40.4036,308642.0
2016-11-25 09:35:00,51.09,51.17,51.09,51.14,159786.0,40.4115,40.4748,40.4115,40.4511,159786.0
2016-11-25 09:40:00,51.14,51.21,51.14,51.18,269573.0,40.4511,40.5064,40.4511,40.4827,269573.0
2016-11-25 09:45:00,51.18,51.22,51.16,51.17,270892.0,40.4827,40.5143,40.4669,40.4748,270892.0
2016-11-25 09:50:00,51.17,51.2,51.15,51.16,171585.0,40.4748,40.4985,40.459,40.4669,171585.0
2016-11-25 09:55:00,51.16,51.17,51.12,51.17,156435.0,40.4669,40.4748,40.4352,40.4748,156435.0
2016-11-25 10:00:00,51.17,51.18,51.14,51.17,222834.0,40.4748,40.4827,40.4511,40.4748,222834.0
2016-11-25 10:05:00,51.18,51.18,51.14,51.18,86244.0,40.4827,40.4827,40.4511,40.4827,86244.0
2016-11-25 10:10:00,51.18,51.19,51.16,51.18,112931.0,40.4827,40.4906,40.4669,40.4827,112931.0
2016-11-25 10:15:00,51.18,51.21,51.16,51.2,146170.0,40.4827,40.5064,40.4669,40.4985,146170.0
2016-11-25 10:20:00,51.2,51.23,51.19,51.21,85501.0,40.4985,40.5223,40.4906,40.5064,85501.0
2016-11-25 10:25:00,51.21,51.23,51.19,51.21,89237.0,40.5064,40.5223,40.4906,40.5064,89237.0
2016-11-25 10:30:00,51.21,51.21,51.19,51.21,62579.0,40.5064,40.5064,40.4906,40.5064,62579.0
2016-11-25 10:35:00,51.2,51.23,51.2,51.21,66919.0,40.4985,40.5223,40.4985,40.5064,66919.0
2016-11-25 10:40:00,51.22,51.22,51.2,51.2,30935.0,40.5143,40.5143,40.4985,40.4985,30935.0
2016-11-25 10:45:00,51.2,51.22,51.19,51.2,178250.0,40.4985,40.5143,40.4906,40.4985,178250.0
2016-11-25 10:50:00,51.19,51.22,51.19,51.2,94426.0,40.4906,40.5143,40.4906,40.4985,94426.0
2016-11-25 10:55:00,51.19,51.21,51.18,51.2,117057.0,40.4906,40.5064,40.4827,40.4985,117057.0
2016-11-25 11:00:00,51.2,51.21,51.16,51.2,77180.0,40.4985,40.5064,40.4669,40.4985,77180.0
2016-11-25 11:05:00,51.2,51.21,51.17,51.17,49933.0,40.4985,40.5064,40.4748,40.4748,49933.0
2016-11-25 11:10:00,51.18,51.2,51.16,51.19,68355.0,40.4827,40.4985,40.4669,40.4906,68355.0
2016-11-25 11:15:00,51.19,51.19,51.16,51.18,56753.0,40.4906,40.4906,40.4669,40.4827,56753.0
2016-11-25 11:20:00,51.18,51.21,51.17,51.19,911826.0,40.4827,40.5064,40.4748,40.4906,911826.0
2016-11-25 11:25:00,51.19,51.22,51.19,51.21,264145.0,40.4906,40.5143,40.4906,40.5064,264145.0
2016-11-25 11:30:00,51.2,51.21,51.18,51.18,173626.0,40.4985,40.5064,40.4827,40.4827,173626.0
2016-11-25 11:35:00,51.19,51.19,51.17,51.19,52788.0,40.4906,40.4906,40.4748,40.4906,52788.0
2016-11-25 11:40:00,51.19,51.2,51.17,51.19,122727.0,40.4906,40.4985,40.4748,40.4906,122727.0
2016-11-25 11:45:00,51.18,51.2,51.17,51.19,154112.0,40.4827,40.4985,40.4748,40.4906,154112.0
2016-11-25 11:50:00,51.2,51.2,51.18,51.19,56202.0,40.4985,40.4985,40.4827,40.4906,56202.0
2016-11-25 11:55:00,51.19,51.21,51.18,51.2,231018.0,40.4906,40.5064,40.4827,40.4985,231018.0
2016-11-25 12:00:00,51.2,51.22,51.19,51.21,210919.0,40.4985,40.5143,40.4906,40.5064,210919.0
2016-11-25 12:05:00,51.2,51.22,51.19,51.2,34585.0,40.4985,40.5143,40.4906,40.4985,34585.0
2016-11-25 12:10:00,51.2,51.21,51.19,51.2,120640.0,40.4985,40.5064,40.4906,40.4985,120640.0
2016-11-25 12:15:00,51.2,51.22,51.19,51.22,111049.0,40.4985,40.5143,40.4906,40.5143,111049.0
2016-11-25 12:20:00,51.22,51.22,51.21,51.21,94954.0,40.5143,40.5143,40.5064,40.5064,94954.0
2016-11-25 12:25:00,51.22,51.22,51.18,51.19,275458.0,40.5143,40.5143,40.4827,40.4906,275458.0
2016-11-25 12:30:00,51.19,51.2,51.18,51.19,120937.0,40.4906,40.4985,40.4827,40.4906,120937.0
2016-11-25 12:35:00,51.19,51.21,51.19,51.21,220394.0,40.4906,40.5064,40.4906,40.5064,220394.0
2016-11-25 12:40:00,51.21,51.21,51.18,51.19,70964.0,40.5064,40.5064,40.4827,40.4906,70964.0
2016-11-25 12:45:00,51.19,51.19,51.17,51.17,80483.0,40.4906,40.4906,40.4748,40.4748,80483.0
2016-11-25 12:50:00,51.17,51.18,51.15,51.18,199261.0,40.4748,40.4827,40.459,40.4827,199261.0
2016-11-25 12:55:00,51.18,51.21,51.17,51.21,452068.0,40.4827,40.5064,40.4748,40.5064,452068.0
2016-11-28 09:30:00,51.21,51.24,51.16,51.24,601028.0,40.5064,40.5302,40.4669,40.5302,601028.0
2016-11-28 09:35:00,51.24,51.27,51.18,51.18,361748.0,40.5302,40.5539,40.4827,40.4827,361748.0
2016-11-28 09:40:00,51.19,51.2,51.12,51.13,124580.0,40.4906,40.4985,40.4352,40.4432,124580.0
2016-11-28 09:45:00,51.13,51.16,51.11,51.12,80833.0,40.4432,40.4669,40.4273,40.4352,80833.0
2016-11-28 09:50:00,51.12,51.17,51.11,51.16,93249.0,40.4352,40.4748,40.4273,40.4669,93249.0
2016-11-28 09:55:00,51.16,51.21,51.15,51.19,73375.0,40.4669,40.5064,40.459,40.4906,73375.0
2016-11-28 10:00:00,51.19,51.23,51.18,51.22,134059.0,40.4906,40.5223,40.4827,40.5143,134059.0
2016-11-28 10:05:00,51.22,51.23,51.18,51.2,249769.0,40.5143,40.5223,40.4827,40.4985,249769.0
2016-11-28 10:10:00,51.2,51.21,51.17,51.18,110077.0,40.4985,40.5064,40.4748,40.4827,110077.0
2016-11-28 10:15:00,51.19,51.22,51.17,51.19,136404.0,40.4906,40.5143,40.4748,40.4906,136404.0
2016-11-28 10:20:00,51.19,51.21,51.18,51.18,95334.0,40.4906,40.5064,40.4827,40.4827,95334.0
2016-11-28 10:25:00,51.19,51.19,51.14,51.15,83453.0,40.4906,40.4906,40.4511,40.459,83453.0
2016-11-28 10:30:00,51.15,51.22,51.15,51.18,148084.0,40.459,40.5143,40.459,40.4827,148084.0
2016-11-28 10:35:00,51.18,51.18,51.14,51.14,85901.0,40.4827,40.4827,40.4511,40.4511,85901.0
2016-11-28 10:40:00,51.14,51.16,51.11,51.11,68160.0,40.4511,40.4669,40.4273,40.4273,68160.0
2016-11-28 10:45:00,51.11,51.14,51.1,51.13,59419.0,40.4273,40.4511,40.4194,40.4432,59419.0
2016-11-28 10:50:00,51.12,51.13,51.09,51.09,65558.0,40.4352,40.4432,40.4115,40.4115,65558.0
2016-11-28 10:55:00,51.09,51.12,51.08,51.11,116541.0,40.4115,40.4352,40.4036,40.4273,116541.0
2016-11-28 11:00:00,51.12,51.15,51.12,51.13,131470.0,40.4352,40.459,40.4352,40.4432,131470.0
2016-11-28 11:05:00,51.13,51.14,51.12,51.13,51933.0,40.4432,40.4511,40.4352,40.4432,51933.0
2016-11-28 11:10:00,51.14,51.17,51.13,51.16,116035.0,40.4511,40.4748,40.4432,40.4669,116035.0
2016-11-28 11:15:00,51.16,51.19,51.15,51.16,195775.0,40.4669,40.4906,40.459,40.4669,195775.0
2016-11-28 11:20:00,51.16,51.18,51.14,51.17,83948.0,40.4669,40.4827,40.4511,40.4748,83948.0
2016-11-28 11:25:00,51.18,51.19,51.16,51.19,61006.0,40.4827,40.4906,40.4669,40.4906,61006.0
2016-11-28 11:30:00,51.19,51.2,51.18,51.19,97716.0,40.4906,40.4985,40.4827,40.4906,97716.0
2016-11-28 11:35:00,51.19,51.2,51.18,51.2,94045.0,40.4906,40.4985,40.4827,40.4985,94045.0
2016-11-28 11:40:00,51.21,51.23,51.21,51.22,110750.0,40.5064,40.5223,40.5064,40.5143,110750.0
2016-11-28 11:45:00,51.22,51.22,51.18,51.21,129156.0,40.5143,40.5143,40.4827,40.5064,129156.0
2016-11-28 11:50:00,51.2,51.23,51.19,51.22,466511.0,40.4985,40.5223,40.4906,40.5143,466511.0
2016-11-28 11:55:00,51.22,51.28,51.2,51.27,470448.0,40.5143,40.5618,40.4985,40.5539,470448.0
2016-11-28 12:00:00,51.27,51.32,51.26,51.3,197378.0,40.5539,40.5934,40.546,40.5776,197378.0
2016-11-28 12:05:00,51.31,51.32,51.29,51.3,84878.0,40.5855,40.5934,40.5697,40.5776,84878.0
2016-11-28 12:10:00,51.3,51.31,51.26,51.28,75995.0,40.5776,40.5855,40.546,40.5618,75995.0
2016-11-28 12:15:00,51.28,51.31,51.27,51.31,57697.0,40.5618,40.5855,40.5539,40.5855,57697.0
2016-11-28 12:20:00,51.3,51.34,51.3,51.34,92245.0,40.5776,40.6093,40.5776,40.6093,92245.0
2016-11-28 12:25:00,51.34,51.36,51.32,51.36,166270.0,40.6093,40.6251,40.5934,40.6251,166270.0
2016-11-28 12:30:00,51.35,51.42,51.35,51.4,164049.0,40.6172,40.6725,40.6172,40.6567,164049.0
2016-11-28 12:35:00,51.4,51.4,51.36,51.39,47714.0,40.6567,40.6567,40.6251,40.6488,47714.0
2016-11-28 12:40:00,51.4,51.41,51.38,51.38,138799.0,40.6567,40.6646,40.6409,40.6409,138799.0
2016-11-28 12:45:00,51.39,51.39,51.36,51.38,55244.0,40.6488,40.6488,40.6251,40.6409,55244.0
2016-11-28 12:50:00,51.39,51.4,51.38,51.4,74584.0,40.6488,40.6567,40.6409,40.6567,74584.0
2016-11-28 12:55:00,51.39,51.4,51.39,51.4,36366.0,40.6488,40.6567,40.6488,40.6567,36366.0
2016-11-28 13:00:00,51.4,51.42,51.38,51.39,368232.0,40.6567,40.6725,40.6409,40.6488,368232.0
2016-11-28 13:05:00,51.38,51.39,51.36,51.37,182381.0,40.6409,40.6488,40.6251,40.633,182381.0
2016-11-28 13:10:00,51.38,51.38,51.36,51.38,78158.0,40.6409,40.6409,40.6251,40.6409,78158.0
2016-11-28 13:15:00,51.38,51.39,51.36,51.38,90154.0,40.6409,40.6488,40.6251,40.6409,90154.0
2016-11-28 13:20:00,51.37,51.39,51.34,51.35,80813.0,40.633,40.6488,40.6093,40.6172,80813.0
2016-11-28 13:25:00,51.35,51.36,51.33,51.34,97586.0,40.6172,40.6251,40.6013,40.6093,97586.0
2016-11-28 13:30:00,51.34,51.34,51.32,51.34,215772.0,40.6093,40.6093,40.5934,40.6093,215772.0
2016-11-28 13:35:00,51.34,51.35,51.32,51.34,104941.0,40.6093,40.6172,40.5934,40.6093,104941.0
2016-11-28 13:40:00,51.33,51.34,51.3,51.34,488636.0,40.6013,40.6093,40.5776,40.6093,488636.0
2016-11-28 13:45:00,51.34,51.34,51.32,51.33,70434.0,40.6093,40.6093,40.5934,40.6013,70434.0
2016-11-28 13:50:00,51.33,51.33,51.31,51.32,54598.0,40.6013,40.6013,40.5855,40.5934,54598.0
2016-11-28 13:55:00,51.32,51.34,51.31,51.32,88956.0,40.5934,40.6093,40.5855,40.5934,88956.0
2016-11-28 14:00:00,51.32,51.35,51.32,51.35,105999.0,40.5934,40.6172,40.5934,40.6172,105999.0
2016-11-28 14:05:00,51.35,51.37,51.34,51.37,162410.0,40.6172,40.633,40.6093,40.633,162410.0
2016-11-28 14:10:00,51.37,51.37,51.35,51.36,67436.0,40.633,40.633,40.6172,40.6251,67436.0
2016-11-28 14:15:00,51.36,51.37,51.36,51.37,134332.0,40.6251,40.633,40.6251,40.633,134332.0
2016-11-28 14:20:00,51.36,51.37,51.36,51.37,67534.0,40.6251,40.633,40.6251,40.633,67534.0
2016-11-28 14:25:00,51.37,51.37,51.33,51.35,189911.0,40.633,40.633,40.6013,40.6172,189911.0
2016-11-28 14:30:00,51.34,51.36,51.33,51.36,125443.0,40.6093,40.6251,40.6013,40.6251,125443.0
2016-11-28 14:35:00,51.36,51.36,51.34,51.36,73850.0,40.6251,40.6251,40.6093,40.6251,73850.0
2016-11-28 14:40:00,51.36,51.36,51.33,51.35,172991.0,40.6251,40.6251,40.6013,40.6172,172991.0
2016-11-28 14:45:00,51.35,51.36,51.33,51.34,75104.0,40.6172,40.6251,40.6013,40.6093,75104.0
2016-11-28 14:50:00,51.34,51.35,51.33,51.35,132269.0,40.6093,40.6172,40.6013,40.6172,132269.0
2016-11-28 14:55:00,51.35,51.36,51.34,51.35,143679.0,40.6172,40.6251,40.6093,40.6172,143679.0
2016-11-28 15:00:00,51.36,51.37,51.34,51.36,140323.0,40.6251,40.633,40.6093,40.6251,140323.0
2016-11-28 15:05:00,51.36,51.36,51.35,51.36,41691.0,40.6251,40.6251,40.6172,40.6251,41691.0
2016-11-28 15:10:00,51.35,51.36,51.33,51.34,214899.0,40.6172,40.6251,40.6013,40.6093,214899.0
2016-11-28 15:15:00,51.34,51.35,51.32,51.34,146039.0,40.6093,40.6172,40.5934,40.6093,146039.0
2016-11-28 15:20:00,51.35,51.35,51.3,51.3,138077.0,40.6172,40.6172,40.5776,40.5776,138077.0
2016-11-28 15:25:00,51.3,51.32,51.26,51.27,214053.0,40.5776,40.5934,40.546,40.5539,214053.0
2016-11-28 15:30:00,51.27,51.3,51.26,51.3,177792.0,40.5539,40.5776,40.546,40.5776,177792.0
2016-11-28 15:35:00,51.3,51.31,51.29,51.3,192449.0,40.5776,40.5855,40.5697,40.5776,192449.0
2016-11-28 15:40:00,51.3,51.31,51.27,51.28,352141.0,40.5776,40.5855,40.5539,40.5618,352141.0
2016-11-28 15:45:00,51.28,51.31,51.26,51.29,397842.0,40.5618,40.5855,40.546,40.5697,397842.0
2016-11-28 15:50:00,51.29,51.32,51.29,51.32,266958.0,40.5697,40.5934,40.5697,40.5934,266958.0
2016-11-28 15:55:00,51.31,51.33,51.3,51.32,938758.0,40.5855,40.6013,40.5776,40.5934,938758.0
2016-11-29 09:30:00,51.34,51.46,51.34,51.37,232197.0,40.6093,40.7042,40.6093,40.633,232197.0
2016-11-29 09:35:00,51.36,51.37,51.31,51.36,324205.0,40.6251,40.633,40.5855,40.6251,324205.0
2016-11-29 09:40:00,51.36,51.37,51.31,51.31,188122.0,40.6251,40.633,40.5855,40.5855,188122.0
2016-11-29 09:45:00,51.31,51.35,51.27,51.28,189101.0,40.5855,40.6172,40.5539,40.5618,189101.0
2016-11-29 09:50:00,51.28,51.35,51.28,51.31,358032.0,40.5618,40.6172,40.5618,40.5855,358032.0
2016-11-29 09:55:00,51.3,51.35,51.29,51.32,254641.0,40.5776,40.6172,40.5697,40.5934,254641.0
2016-11-29 10:00:00,51.32,51.34,51.31,51.33,187729.0,40.5934,40.6093,40.5855,40.6013,187729.0
2016-11-29 10:05:00,51.33,51.34,51.3,51.33,170838.0,40.6013,40.6093,40.5776,40.6013,170838.0
2016-11-29 10:10:00,51.33,51.35,51.29,51.3,137032.0,40.6013,40.6172,40.5697,40.5776,137032.0
2016-11-29 10:15:00,51.29,51.29,51.22,51.24,136485.0,40.5697,40.5697,40.5143,40.5302,136485.0
2016-11-29 10:20:00,51.24,51.27,51.22,51.26,60351.0,40.5302,40.5539,40.5143,40.546,60351.0
2016-11-29 10:25:00,51.26,51.28,51.25,51.25,107310.0,40.546,40.5618,40.5381,40.5381,107310.0
2016-11-29 10:30:00,51.25,51.29,51.25,51.27,42588.0,40.5381,40.5697,40.5381,40.5539,42588.0
2016-11-29 10:35:00,51.27,51.32,51.27,51.31,51738.0,40.5539,40.5934,40.5539,40.5855,51738.0
2016-11-29 10:40:00,51.31,51.32,51.29,51.3,146518.0,40.5855,40.5934,40.5697,40.5776,146518.0
2016-11-29 10:45:00,51.31,51.35,51.3,51.34,43358.0,40.5855,40.6172,40.5776,40.6093,43358.0
2016-11-29 10:50:00,51.34,51.35,51.31,51.32,46196.0,40.6093,40.6172,40.5855,40.5934,46196.0
2016-11-29 10:55:00,51.32,51.34,51.32,51.34,29030.0,40.5934,40.6093,40.5934,40.6093,29030.0
2016-11-29 11:00:00,51.34,51.37,51.33,51.37,62918.0,40.6093,40.633,40.6013,40.633,62918.0
2016-11-29 11:05:00,51.37,51.37,51.33,51.33,100780.0,40.633,40.633,40.6013,40.6013,100780.0
2016-11-29 11:10:00,51.33,51.37,51.33,51.37,32427.0,40.6013,40.633,40.6013,40.633,32427.0
2016-11-29 11:15:00,51.37,51.37,51.33,51.34,53310.0,40.633,40.633,40.6013,40.6093,53310.0
2016-11-29 11:20:00,51.34,51.36,51.33,51.35,376085.0,40.6093,40.6251,40.6013,40.6172,376085.0
2016-11-29 11:25:00,51.36,51.4,51.35,51.4,360379.0,40.6251,40.6567,40.6172,40.6567,360379.0
2016-11-29 11:30:00,51.4,51.4,51.38,51.39,117423.0,40.6567,40.6567,40.6409,40.6488,117423.0
2016-11-29 11:35:00,51.39,51.4,51.36,51.37,82316.0,40.6488,40.6567,40.6251,40.633,82316.0
2016-11-29 11:40:00,51.37,51.41,51.37,51.4,82488.0,40.633,40.6646,40.633,40.6567,82488.0
2016-11-29 11:45:00,51.4,51.41,51.37,51.38,81427.0,40.6567,40.6646,40.633,40.6409,81427.0
2016-11-29 11:50:00,51.39,51.41,51.38,51.39,43529.0,40.6488,40.6646,40.6409,40.6488,43529.0
2016-11-29 11:55:00,51.39,51.4,51.38,51.4,116064.0,40.6488,40.6567,40.6409,40.6567,116064.0
2016-11-29 12:00:00,51.4,51.42,51.4,51.41,187406.0,40.6567,40.6725,40.6567,40.6646,187406.0
2016-11-29 12:05:00,51.41,51.41,51.39,51.4,307155.0,40.6646,40.6646,40.6488,40.6567,307155.0
2016-11-29 12:10:00,51.4,51.41,51.39,51.39,125646.0,40.6567,40.6646,40.6488,40.6488,125646.0
2016-11-29 12:15:00,51.39,51.43,51.39,51.43,41755.0,40.6488,40.6804,40.6488,40.6804,41755.0
2016-11-29 12:20:00,51.42,51.43,51.39,51.4,83446.0,40.6725,40.6804,40.6488,40.6567,83446.0
2016-11-29 12:25:00,51.4,51.44,51.39,51.42,76659.0,40.6567,40.6884,40.6488,40.6725,76659.0
2016-11-29 12:30:00,51.43,51.43,51.42,51.42,67740.0,40.6804,40.6804,40.6725,40.6725,67740.0
2016-11-29 12:35:00,51.42,51.42,51.4,51.42,100094.0,40.6725,40.6725,40.6567,40.6725,100094.0
2016-11-29 12:40:00,51.42,51.42,51.4,51.41,38858.0,40.6725,40.6725,40.6567,40.6646,38858.0
2016-11-29 12:45:00,51.41,51.42,51.39,51.41,24719.0,40.6646,40.6725,40.6488,40.6646,24719.0
2016-11-29 12:50:00,51.41,51.42,51.41,51.41,31065.0,40.6646,40.6725,40.6646,40.6646,31065.0
2016-11-29 12:55:00,51.41,51.44,51.41,51.42,28415.0,40.6646,40.6884,40.6646,40.6725,28415.0
2016-11-29 13:00:00,51.41,51.43,51.41,51.42,19464.0,40.6646,40.6804,40.6646,40.6725,19464.0
2016-11-29 13:05:00,51.42,51.42,51.4,51.41,34362.0,40.6725,40.6725,40.6567,40.6646,34362.0
2016-11-29 13:10:00,51.41,51.42,51.4,51.41,21479.0,40.6646,40.6725,40.6567,40.6646,21479.0
2016-11-29 13:15:00,51.41,51.42,51.39,51.41,23058.0,40.6646,40.6725,40.6488,40.6646,23058.0
2016-11-29 13:20:00,51.41,51.42,51.4,51.41,47306.0,40.6646,40.6725,40.6567,40.6646,47306.0
2016-11-29 13:25:00,51.41,51.41,51.37,51.37,44512.0,40.6646,40.6646,40.633,40.633,44512.0
2016-11-29 13:30:00,51.38,51.38,51.36,51.38,20521.0,40.6409,40.6409,40.6251,40.6409,20521.0
2016-11-29 13:35:00,51.37,51.37,51.36,51.36,13527.0,40.633,40.633,40.6251,40.6251,13527.0
2016-11-29 13:40:00,51.36,51.38,51.36,51.37,29119.0,40.6251,40.6409,40.6251,40.633,29119.0
2016-11-29 13:45:00,51.37,51.4,51.37,51.37,31469.0,40.633,40.6567,40.633,40.633,31469.0
2016-11-29 13:50:00,51.38,51.4,51.37,51.38,53947.0,40.6409,40.6567,40.633,40.6409,53947.0
2016-11-29 13:55:00,51.38,51.39,51.37,51.38,12948.0,40.6409,40.6488,40.633,40.6409,12948.0
2016-11-29 14:00:00,51.38,51.4,51.37,51.37,65535.0,40.6409,40.6567,40.633,40.633,65535.0
2016-11-29 14:05:00,51.36,51.37,51.35,51.35,29714.0,40.6251,40.633,40.6172,40.6172,29714.0
2016-11-29 14:10:00,51.36,51.38,51.35,51.37,19872.0,40.6251,40.6409,40.6172,40.633,19872.0
2016-11-29 14:15:00,51.37,51.38,51.37,51.38,68727.0,40.633,40.6409,40.633,40.6409,68727.0
2016-11-29 14:20:00,51.37,51.39,51.37,51.39,52203.0,40.633,40.6488,40.633,40.6488,52203.0
2016-11-29 14:25:00,51.39,51.39,51.38,51.38,17853.0,40.6488,40.6488,40.6409,40.6409,17853.0
2016-11-29 14:30:00,51.38,51.4,51.38,51.4,31913.0,40.6409,40.6567,40.6409,40.6567,31913.0
2016-11-29 14:35:00,51.4,51.41,51.39,51.4,20157.0,40.6567,40.6646,40.6488,40.6567,20157.0
2016-11-29 14:40:00,51.4,51.43,51.4,51.42,46752.0,40.6567,40.6804,40.6567,40.6725,46752.0
2016-11-29 14:45:00,51.41,51.43,51.4,51.43,88717.0,40.6646,40.6804,40.6567,40.6804,88717.0
2016-11-29 14:50:00,51.43,51.43,51.41,51.41,49403.0,40.6804,40.6804,40.6646,40.6646,49403.0
2016-11-29 14:55:00,51.41,51.44,51.41,51.44,37685.0,40.6646,40.6884,40.6646,40.6884,37685.0
2016-11-29 15:00:00,51.43,51.43,51.38,51.39,40680.0,40.6804,40.6804,40.6409,40.6488,40680.0
2016-11-29 15:05:00,51.39,51.41,51.38,51.39,38077.0,40.6488,40.6646,40.6409,40.6488,38077.0
2016-11-29 15:10:00,51.38,51.39,51.38,51.38,47077.0,40.6409,40.6488,40.6409,40.6409,47077.0
2016-11-29 15:15:00,51.38,51.4,51.37,51.38,36610.0,40.6409,40.6567,40.633,40.6409,36610.0
2016-11-29 15:20:00,51.37,51.41,51.37,51.4,72178.0,40.633,40.6646,40.633,40.6567,72178.0
2016-11-29 15:25:00,51.4,51.4,51.39,51.39,34261.0,40.6567,40.6567,40.6488,40.6488,34261.0
2016-11-29 15:30:00,51.39,51.4,51.36,51.39,98419.0,40.6488,40.6567,40.6251,40.6488,98419.0
2016-11-29 15:35:00,51.39,51.4,51.38,51.38,104680.0,40.6488,40.6567,40.6409,40.6409,104680.0
2016-11-29 15:40:00,51.38,51.4,51.38,51.39,112392.0,40.6409,40.6567,40.6409,40.6488,112392.0
2016-11-29 15:45:00,51.38,51.39,51.36,51.37,111539.0,40.6409,40.6488,40.6251,40.633,111539.0
2016-11-29 15:50:00,51.37,51.39,51.36,51.39,175889.0,40.633,40.6488,40.6251,40.6488,175889.0
2016-11-29 15:55:00,51.39,51.39,51.35,51.38,284224.0,40.6488,40.6488,40.6172,40.6409,284224.0
2016-11-30 09:30:00,51.14,51.26,51.02,51.25,708419.0,40.4511,40.546,40.3561,40.5381,708419.0
2016-11-30 09:35:00,51.25,51.29,51.21,51.26,496928.0,40.5381,40.5697,40.5064,40.546,496928.0
2016-11-30 09:40:00,51.26,51.27,51.2,51.2,269611.0,40.546,40.5539,40.4985,40.4985,269611.0
2016-11-30 09:45:00,51.2,51.23,51.17,51.18,418056.0,40.4985,40.5223,40.4748,40.4827,418056.0
2016-11-30 09:50:00,51.18,51.2,51.17,51.19,200631.0,40.4827,40.4985,40.4748,40.4906,200631.0
2016-11-30 09:55:00,51.19,51.2,51.17,51.18,144243.0,40.4906,40.4985,40.4748,40.4827,144243.0
2016-11-30 10:00:00,51.18,51.2,51.13,51.15,192827.0,40.4827,40.4985,40.4432,40.459,192827.0
2016-11-30 10:05:00,51.14,51.15,51.08,51.1,106041.0,40.4511,40.459,40.4036,40.4194,106041.0
2016-11-30 10:10:00,51.09,51.12,51.08,51.1,232197.0,40.4115,40.4352,40.4036,40.4194,232197.0
2016-11-30 10:15:00,51.1,51.1,51.02,51.03,329210.0,40.4194,40.4194,40.3561,40.3641,329210.0
2016-11-30 10:20:00,51.02,51.08,51.01,51.06,409656.0,40.3561,40.4036,40.3482,40.3878,409656.0
2016-11-30 10:25:00,51.07,51.13,51.06,51.12,229522.0,40.3957,40.4432,40.3878,40.4352,229522.0
2016-11-30 10:30:00,51.13,51.17,51.12,51.16,82524.0,40.4432,40.4748,40.4352,40.4669,82524.0
2016-11-30 10:35:00,51.15,51.18,51.14,51.17,68108.0,40.459,40.4827,40.4511,40.4748,68108.0
2016-11-30 10:40:00,51.16,51.18,51.14,51.16,180768.0,40.4669,40.4827,40.4511,40.4669,180768.0
2016-11-30 10:45:00,51.16,51.2,51.16,51.18,56262.0,40.4669,40.4985,40.4669,40.4827,56262.0
2016-11-30 10:50:00,51.18,51.2,51.17,51.18,123779.0,40.4827,40.4985,40.4748,40.4827,123779.0
2016-11-30 10:55:00,51.18,51.18,51.15,51.16,63445.0,40.4827,40.4827,40.459,40.4669,63445.0
2016-11-30 11:00:00,51.16,51.17,51.12,51.14,147828.0,40.4669,40.4748,40.4352,40.4511,147828.0
2016-11-30 11:05:00,51.14,51.14,51.11,51.12,231593.0,40.4511,40.4511,40.4273,40.4352,231593.0
2016-11-30 11:10:00,51.12,51.13,51.09,51.1,54080.0,40.4352,40.4432,40.4115,40.4194,54080.0
2016-11-30 11:15:00,51.1,51.1,51.06,51.06,112823.0,40.4194,40.4194,40.3878,40.3878,112823.0
2016-11-30 11:20:00,51.06,51.08,51.04,51.05,67755.0,40.3878,40.4036,40.372,40.3799,67755.0
2016-11-30 11:25:00,51.05,51.05,50.98,51.0,94983.0,40.3799,40.3799,40.3245,40.3403,94983.0
2016-11-30 11:30:00,51.0,51.01,50.97,50.98,101364.0,40.3403,40.3482,40.3166,40.3245,101364.0
2016-11-30 11:35:00,50.98,50.99,50.96,50.96,35038.0,40.3245,40.3324,40.3087,40.3087,35038.0
2016-11-30 11:40:00,50.97,51.0,50.96,50.98,57798.0,40.3166,40.3403,40.3087,40.3245,57798.0
2016-11-30 11:45:00,50.98,51.01,50.96,51.0,49743.0,40.3245,40.3482,40.3087,40.3403,49743.0
2016-11-30 11:50:00,51.0,51.01,50.97,51.0,60669.0,40.3403,40.3482,40.3166,40.3403,60669.0
2016-11-30 11:55:00,50.99,51.0,50.96,50.98,102614.0,40.3324,40.3403,40.3087,40.3245,102614.0
2016-11-30 12:00:00,50.97,50.98,50.95,50.97,58161.0,40.3166,40.3245,40.3008,40.3166,58161.0
2016-11-30 12:05:00,50.97,50.98,50.93,50.95,72036.0,40.3166,40.3245,40.285,40.3008,72036.0
2016-11-30 12:10:00,50.95,50.96,50.93,50.95,90718.0,40.3008,40.3087,40.285,40.3008,90718.0
2016-11-30 12:15:00,50.94,50.97,50.93,50.96,163572.0,40.2929,40.3166,40.285,40.3087,163572.0
2016-11-30 12:20:00,50.96,50.98,50.96,50.96,125560.0,40.3087,40.3245,40.3087,40.3087,125560.0
2016-11-30 12:25:00,50.97,50.98,50.94,50.94,100960.0,40.3166,40.3245,40.2929,40.2929,100960.0
2016-11-30 12:30:00,50.94,50.96,50.92,50.93,111008.0,40.2929,40.3087,40.277,40.285,111008.0
2016-11-30 12:35:00,50.93,50.94,50.92,50.92,29541.0,40.285,40.2929,40.277,40.277,29541.0
2016-11-30 12:40:00,50.92,50.94,50.92,50.94,108030.0,40.277,40.2929,40.277,40.2929,108030.0
2016-11-30 12:45:00,50.94,50.95,50.92,50.93,53040.0,40.2929,40.3008,40.277,40.285,53040.0
2016-11-30 12:50:00,50.93,50.95,50.91,50.94,131017.0,40.285,40.3008,40.2691,40.2929,131017.0
2016-11-30 12:55:00,50.94,50.95,50.92,50.94,59802.0,40.2929,40.3008,40.277,40.2929,59802.0
2016-11-30 13:00:00,50.93,50.95,50.92,50.92,273970.0,40.285,40.3008,40.277,40.277,273970.0
2016-11-30 13:05:00,50.93,50.93,50.9,50.91,78217.0,40.285,40.285,40.2612,40.2691,78217.0
2016-11-30 13:10:00,50.91,50.92,50.89,50.91,62883.0,40.2691,40.277,40.2533,40.2691,62883.0
2016-11-30 13:15:00,50.91,50.92,50.89,50.91,49298.0,40.2691,40.277,40.2533,40.2691,49298.0
2016-11-30 13:20:00,50.92,50.92,50.88,50.88,272657.0,40.277,40.277,40.2454,40.2454,272657.0
2016-11-30 13:25:00,50.88,50.89,50.85,50.86,94166.0,40.2454,40.2533,40.2217,40.2296,94166.0
2016-11-30 13:30:00,50.86,50.88,50.84,50.85,130164.0,40.2296,40.2454,40.2138,40.2217,130164.0
2016-11-30 13:35:00,50.85,50.86,50.83,50.84,80796.0,40.2217,40.2296,40.2059,40.2138,80796.0
2016-11-30 13:40:00,50.84,50.84,50.81,50.83,297204.0,40.2138,40.2138,40.19,40.2059,297204.0
2016-11-30 13:45:00,50.83,50.84,50.81,50.83,127939.0,40.2059,40.2138,40.19,40.2059,127939.0
2016-11-30 13:50:00,50.83,50.85,50.81,50.83,79447.0,40.2059,40.2217,40.19,40.2059,79447.0
2016-11-30 13:55:00,50.83,50.84,50.82,50.82,143674.0,40.2059,40.2138,40.1979,40.1979,143674.0
2016-11-30 14:00:00,50.82,50.83,50.78,50.8,112188.0,40.1979,40.2059,40.1663,40.1821,112188.0
2016-11-30 14:05:00,50.8,50.81,50.77,50.78,126427.0,40.1821,40.19,40.1584,40.1663,126427.0
2016-11-30 14:10:00,50.79,50.8,50.76,50.77,305249.0,40.1742,40.1821,40.1505,40.1584,305249.0
2016-11-30 14:15:00,50.77,50.78,50.73,50.74,115030.0,40.1584,40.1663,40.1268,40.1347,115030.0
2016-11-30 14:20:00,50.73,50.75,50.71,50.73,99520.0,40.1268,40.1426,40.1109,40.1268,99520.0
2016-11-30 14:25:00,50.72,50.74,50.71,50.73,70131.0,40.1188,40.1347,40.1109,40.1268,70131.0
2016-11-30 14:30:00,50.72,50.73,50.7,50.7,126191.0,40.1188,40.1268,40.103,40.103,126191.0
2016-11-30 14:35:00,50.7,50.72,50.69,50.69,75430.0,40.103,40.1188,40.0951,40.0951,75430.0
2016-11-30 14:40:00,50.69,50.7,50.68,50.68,72230.0,40.0951,40.103,40.0872,40.0872,72230.0
2016-11-30 14:45:00,50.68,50.69,50.67,50.68,121720.0,40.0872,40.0951,40.0793,40.0872,121720.0
2016-11-30 14:50:00,50.68,50.72,50.67,50.71,129679.0,40.0872,40.1188,40.0793,40.1109,129679.0
2016-11-30 14:55:00,50.71,50.72,50.69,50.7,178683.0,40.1109,40.1188,40.0951,40.103,178683.0
2016-11-30 15:00:00,50.7,50.71,50.69,50.7,72765.0,40.103,40.1109,40.0951,40.103,72765.0
2016-11-30 15:05:00,50.7,50.7,50.68,50.69,115505.0,40.103,40.103,40.0872,40.0951,115505.0
2016-11-30 15:10:00,50.69,50.72,50.68,50.72,222647.0,40.0951,40.1188,40.0872,40.1188,222647.0
2016-11-30 15:15:00,50.71,50.75,50.71,50.72,175768.0,40.1109,40.1426,40.1109,40.1188,175768.0
2016-11-30 15:20:00,50.72,50.76,50.72,50.76,313079.0,40.1188,40.1505,40.1188,40.1505,313079.0
2016-11-30 15:25:00,50.76,50.79,50.75,50.77,609051.0,40.1505,40.1742,40.1426,40.1584,609051.0
2016-11-30 15:30:00,50.76,50.77,50.72,50.73,192007.0,40.1505,40.1584,40.1188,40.1268,192007.0
2016-11-30 15:35:00,50.73,50.73,50.67,50.69,554273.0,40.1268,40.1268,40.0793,40.0951,554273.0
2016-11-30 15:40:00,50.69,50.7,50.67,50.68,281812.0,40.0951,40.103,40.0793,40.0872,281812.0
2016-11-30 15:45:00,50.68,50.7,50.66,50.69,872270.0,40.0872,40.103,40.0714,40.0951,872270.0
2016-11-30 15:50:00,50.69,50.7,50.65,50.66,726147.0,40.0951,40.103,40.0635,40.0714,726147.0
2016-11-30 15:55:00,50.66,50.66,50.57,50.57,1450481.0,40.0714,40.0714,40.0002,40.0002,1450481.0
2016-12-01 09:30:00,50.39,50.44,50.29,50.33,599709.0,39.8578,39.8974,39.7787,39.8104,599709.0
2016-12-01 09:35:00,50.34,50.4,50.25,50.26,366507.0,39.8183,39.8657,39.7471,39.755,366507.0
2016-12-01 09:40:00,50.26,50.32,50.22,50.31,391586.0,39.755,39.8025,39.7234,39.7945,391586.0
2016-12-01 09:45:00,50.31,50.34,50.29,50.34,170670.0,39.7945,39.8183,39.7787,39.8183,170670.0
2016-12-01 09:50:00,50.35,50.36,50.24,50.24,245893.0,39.8262,39.8341,39.7392,39.7392,245893.0
2016-12-01 09:55:00,50.25,50.27,50.21,50.22,393958.0,39.7471,39.7629,39.7154,39.7234,393958.0
2016-12-01 10:00:00,50.22,50.24,50.17,50.19,334539.0,39.7234,39.7392,39.6838,39.6996,334539.0
2016-12-01 10:05:00,50.18,50.24,50.17,50.19,389297.0,39.6917,39.7392,39.6838,39.6996,389297.0
2016-12-01 10:10:00,50.18,50.22,50.14,50.16,330079.0,39.6917,39.7234,39.6601,39.6759,330079.0
2016-12-01 10:15:00,50.16,50.2,50.13,50.19,467581.0,39.6759,39.7075,39.6522,39.6996,467581.0
2016-12-01 10:20:00,50.19,50.2,50.13,50.18,158184.0,39.6996,39.7075,39.6522,39.6917,158184.0
2016-12-01 10:25:00,50.18,50.18,50.07,50.09,797596.0,39.6917,39.6917,39.6047,39.6205,797596.0
2016-12-01 10:30:00,50.08,50.13,50.07,50.1,167567.0,39.6126,39.6522,39.6047,39.6284,167567.0
2016-12-01 10:35:00,50.1,50.18,50.09,50.15,239475.0,39.6284,39.6917,39.6205,39.668,239475.0
2016-12-01 10:40:00,50.15,50.16,50.1,50.11,284464.0,39.668,39.6759,39.6284,39.6363,284464.0
2016-12-01 10:45:00,50.12,50.15,50.11,50.14,117836.0,39.6443,39.668,39.6363,39.6601,117836.0
2016-12-01 10:50:00,50.14,50.16,50.12,50.13,505245.0,39.6601,39.6759,39.6443,39.6522,505245.0
2016-12-01 10:55:00,50.13,50.16,50.12,50.14,409183.0,39.6522,39.6759,39.6443,39.6601,409183.0
2016-12-01 11:00:00,50.13,50.15,50.09,50.1,421846.0,39.6522,39.668,39.6205,39.6284,421846.0
2016-12-01 11:05:00,50.1,50.12,50.08,50.11,431122.0,39.6284,39.6443,39.6126,39.6363,431122.0
2016-12-01 11:10:00,50.11,50.11,50.05,50.05,405673.0,39.6363,39.6363,39.5889,39.5889,405673.0
2016-12-01 11:15:00,50.06,50.1,50.04,50.1,414046.0,39.5968,39.6284,39.581,39.6284,414046.0
2016-12-01 11:20:00,50.09,50.17,50.07,50.15,292045.0,39.6205,39.6838,39.6047,39.668,292045.0
2016-12-01 11:25:00,50.15,50.16,50.1,50.11,336832.0,39.668,39.6759,39.6284,39.6363,336832.0
2016-12-01 11:30:00,50.12,50.12,50.07,50.08,179796.0,39.6443,39.6443,39.6047,39.6126,179796.0
2016-12-01 11:35:00,50.09,50.14,50.08,50.12,215619.0,39.6205,39.6601,39.6126,39.6443,215619.0
2016-12-01 11:40:00,50.11,50.12,50.08,50.09,166402.0,39.6363,39.6443,39.6126,39.6205,166402.0
2016-12-01 11:45:00,50.09,50.11,50.08,50.08,143422.0,39.6205,39.6363,39.6126,39.6126,143422.0
2016-12-01 11:50:00,50.09,50.11,50.07,50.09,365541.0,39.6205,39.6363,39.6047,39.6205,365541.0
2016-12-01 11:55:00,50.09,50.12,50.09,50.09,202750.0,39.6205,39.6443,39.6205,39.6205,202750.0
2016-12-01 12:00:00,50.1,50.12,50.08,50.08,219626.0,39.6284,39.6443,39.6126,39.6126,219626.0
2016-12-01 12:05:00,50.08,50.13,50.07,50.12,252727.0,39.6126,39.6522,39.6047,39.6443,252727.0
2016-12-01 12:10:00,50.11,50.12,50.09,50.11,472398.0,39.6363,39.6443,39.6205,39.6363,472398.0
2016-12-01 12:15:00,50.11,50.13,50.09,50.09,145054.0,39.6363,39.6522,39.6205,39.6205,145054.0
2016-12-01 12:20:00,50.09,50.09,50.05,50.06,192872.0,39.6205,39.6205,39.5889,39.5968,192872.0
2016-12-01 12:25:00,50.07,50.08,50.06,50.07,110284.0,39.6047,39.6126,39.5968,39.6047,110284.0
2016-12-01 12:30:00,50.07,50.09,50.06,50.07,102990.0,39.6047,39.6205,39.5968,39.6047,102990.0
2016-12-01 12:35:00,50.07,50.07,50.05,50.06,156741.0,39.6047,39.6047,39.5889,39.5968,156741.0
2016-12-01 12:40:00,50.06,50.07,50.02,50.04,286097.0,39.5968,39.6047,39.5652,39.581,286097.0
2016-12-01 12:45:00,50.04,50.06,50.03,50.04,687556.0,39.581,39.5968,39.5731,39.581,687556.0
2016-12-01 12:50:00,50.04,50.06,50.04,50.04,147098.0,39.581,39.5968,39.581,39.581,147098.0
2016-12-01 12:55:00,50.05,50.05,50.01,50.03,236228.0,39.5889,39.5889,39.5572,39.5731,236228.0
2016-12-01 13:00:00,50.03,50.04,50.02,50.03,118173.0,39.5731,39.581,39.5652,39.5731,118173.0
2016-12-01 13:05:00,50.03,50.04,50.0,50.0,89174.0,39.5731,39.581,39.5493,39.5493,89174.0
2016-12-01 13:10:00,50.0,50.02,49.98,50.0,199680.0,39.5493,39.5652,39.5335,39.5493,199680.0
2016-12-01 13:15:00,49.99,50.0,49.98,50.0,222133.0,39.5414,39.5493,39.5335,39.5493,222133.0
2016-12-01 13:20:00,50.0,50.01,49.98,50.0,88715.0,39.5493,39.5572,39.5335,39.5493,88715.0
2016-12-01 13:25:00,50.0,50.01,49.99,50.0,62112.0,39.5493,39.5572,39.5414,39.5493,62112.0
2016-12-01 13:30:00,50.0,50.02,49.99,50.02,138212.0,39.5493,39.5652,39.5414,39.5652,138212.0
2016-12-01 13:35:00,50.03,50.03,50.01,50.01,72628.0,39.5731,39.5731,39.5572,39.5572,72628.0
2016-12-01 13:40:00,50.02,50.04,50.01,50.02,153266.0,39.5652,39.581,39.5572,39.5652,153266.0
2016-12-01 13:45:00,50.02,50.04,50.01,50.02,158849.0,39.5652,39.581,39.5572,39.5652,158849.0
2016-12-01 13:50:00,50.01,50.03,50.01,50.02,107077.0,39.5572,39.5731,39.5572,39.5652,107077.0
2016-12-01 13:55:00,50.02,50.04,50.01,50.04,212714.0,39.5652,39.581,39.5572,39.581,212714.0
2016-12-01 14:00:00,50.04,50.08,50.03,50.08,173667.0,39.581,39.6126,39.5731,39.6126,173667.0
2016-12-01 14:05:00,50.07,50.08,50.04,50.07,256843.0,39.6047,39.6126,39.581,39.6047,256843.0
2016-12-01 14:10:00,50.07,50.08,50.06,50.06,77818.0,39.6047,39.6126,39.5968,39.5968,77818.0
2016-12-01 14:15:00,50.07,50.09,50.06,50.08,248507.0,39.6047,39.6205,39.5968,39.6126,248507.0
2016-12-01 14:20:00,50.07,50.11,50.07,50.09,172175.0,39.6047,39.6363,39.6047,39.6205,172175.0
2016-12-01 14:25:00,50.09,50.13,50.08,50.09,343993.0,39.6205,39.6522,39.6126,39.6205,343993.0
2016-12-01 14:30:00,50.09,50.1,50.07,50.09,208735.0,39.6205,39.6284,39.6047,39.6205,208735.0
2016-12-01 14:35:00,50.1,50.1,50.08,50.08,186271.0,39.6284,39.6284,39.6126,39.6126,186271.0
2016-12-01 14:40:00,50.08,50.12,50.08,50.11,103579.0,39.6126,39.6443,39.6126,39.6363,103579.0
2016-12-01 14:45:00,50.11,50.15,50.1,50.12,501912.0,39.6363,39.668,39.6284,39.6443,501912.0
2016-12-01 14:50:00,50.12,50.15,50.12,50.14,167394.0,39.6443,39.668,39.6443,39.6601,167394.0
2016-12-01 14:55:00,50.14,50.17,50.13,50.14,262681.0,39.6601,39.6838,39.6522,39.6601,262681.0
2016-12-01 15:00:00,50.14,50.15,50.12,50.14,282491.0,39.6601,39.668,39.6443,39.6601,282491.0
2016-12-01 15:05:00,50.14,50.14,50.11,50.11,306293.0,39.6601,39.6601,39.6363,39.6363,306293.0
2016-12-01 15:10:00,50.12,50.15,50.11,50.14,245089.0,39.6443,39.668,39.6363,39.6601,245089.0
2016-12-01 15:15:00,50.14,50.15,50.12,50.12,168452.0,39.6601,39.668,39.6443,39.6443,168452.0
2016-12-01 15:20:00,50.12,50.13,50.1,50.11,328595.0,39.6443,39.6522,39.6284,39.6363,328595.0
2016-12-01 15:25:00,50.11,50.12,50.09,50.09,307974.0,39.6363,39.6443,39.6205,39.6205,307974.0
2016-12-01 15:30:00,50.09,50.11,50.08,50.09,325745.0,39.6205,39.6363,39.6126,39.6205,325745.0
2016-12-01 15:35:00,50.09,50.11,50.07,50.08,280339.0,39.6205,39.6363,39.6047,39.6126,280339.0
2016-12-01 15:40:00,50.09,50.12,50.08,50.12,309381.0,39.6205,39.6443,39.6126,39.6443,309381.0
2016-12-01 15:45:00,50.12,50.13,50.1,50.1,295164.0,39.6443,39.6522,39.6284,39.6284,295164.0
2016-12-01 15:50:00,50.11,50.14,50.1,50.12,373129.0,39.6363,39.6601,39.6284,39.6443,373129.0
2016-12-01 15:55:00,50.12,50.24,50.12,50.23,4605696.0,39.6443,39.7392,39.6443,39.7313,4605696.0
2016-12-02 09:30:00,50.38,50.51,50.37,50.51,406749.0,39.8499,39.9527,39.842,39.9527,406749.0
2016-12-02 09:35:00,50.51,50.61,50.48,50.6,572121.0,39.9527,40.0318,39.929,40.0239,572121.0
2016-12-02 09:40:00,50.59,50.6,50.49,50.51,276136.0,40.016,40.0239,39.9369,39.9527,276136.0
2016-12-02 09:45:00,50.51,50.53,50.48,50.48,333147.0,39.9527,39.9686,39.929,39.929,333147.0
2016-12-02 09:50:00,50.47,50.53,50.47,50.53,204068.0,39.9211,39.9686,39.9211,39.9686,204068.0
2016-12-02 09:55:00,50.52,50.57,50.51,50.55,225319.0,39.9607,40.0002,39.9527,39.9844,225319.0
2016-12-02 10:00:00,50.55,50.59,50.54,50.54,188804.0,39.9844,40.016,39.9765,39.9765,188804.0
2016-12-02 10:05:00,50.54,50.59,50.51,50.59,73946.0,39.9765,40.016,39.9527,40.016,73946.0
2016-12-02 10:10:00,50.59,50.6,50.55,50.58,148679.0,40.016,40.0239,39.9844,40.0081,148679.0
2016-12-02 10:15:00,50.58,50.59,50.56,50.59,112708.0,40.0081,40.016,39.9923,40.016,112708.0
2016-12-02 10:20:00,50.59,50.6,50.52,50.53,141698.0,40.016,40.0239,39.9607,39.9686,141698.0
2016-12-02 10:25:00,50.52,50.57,50.52,50.55,130294.0,39.9607,40.0002,39.9607,39.9844,130294.0
2016-12-02 10:30:00,50.55,50.55,50.52,50.52,121362.0,39.9844,39.9844,39.9607,39.9607,121362.0
2016-12-02 10:35:00,50.53,50.56,50.51,50.54,302030.0,39.9686,39.9923,39.9527,39.9765,302030.0
2016-12-02 10:40:00,50.54,50.56,50.5,50.55,109187.0,39.9765,39.9923,39.9448,39.9844,109187.0
2016-12-02 10:45:00,50.55,50.56,50.52,50.53,109504.0,39.9844,39.9923,39.9607,39.9686,109504.0
2016-12-02 10:50:00,50.54,50.55,50.52,50.52,174920.0,39.9765,39.9844,39.9607,39.9607,174920.0
2016-12-02 10:55:00,50.53,50.55,50.52,50.53,206445.0,39.9686,39.9844,39.9607,39.9686,206445.0
2016-12-02 11:00:00,50.53,50.56,50.52,50.56,99906.0,39.9686,39.9923,39.9607,39.9923,99906.0
2016-12-02 11:05:00,50.55,50.59,50.54,50.58,116357.0,39.9844,40.016,39.9765,40.0081,116357.0
2016-12-02 11:10:00,50.58,50.59,50.56,50.57,45289.0,40.0081,40.016,39.9923,40.0002,45289.0
2016-12-02 11:15:00,50.57,50.58,50.55,50.57,51900.0,40.0002,40.0081,39.9844,40.0002,51900.0
2016-12-02 11:20:00,50.57,50.59,50.55,50.55,109625.0,40.0002,40.016,39.9844,39.9844,109625.0
2016-12-02 11:25:00,50.55,50.55,50.51,50.53,61029.0,39.9844,39.9844,39.9527,39.9686,61029.0
2016-12-02 11:30:00,50.53,50.54,50.5,50.53,116346.0,39.9686,39.9765,39.9448,39.9686,116346.0
2016-12-02 11:35:00,50.53,50.54,50.51,50.53,60281.0,39.9686,39.9765,39.9527,39.9686,60281.0
2016-12-02 11:40:00,50.53,50.54,50.52,50.53,83735.0,39.9686,39.9765,39.9607,39.9686,83735.0
2016-12-02 11:45:00,50.53,50.54,50.51,50.53,87307.0,39.9686,39.9765,39.9527,39.9686,87307.0
2016-12-02 11:50:00,50.53,50.58,50.52,50.55,126446.0,39.9686,40.0081,39.9607,39.9844,126446.0
2016-12-02 11:55:00,50.55,50.56,50.54,50.54,93920.0,39.9844,39.9923,39.9765,39.9765,93920.0
2016-12-02 12:00:00,50.55,50.59,50.54,50.57,228490.0,39.9844,40.016,39.9765,40.0002,228490.0
2016-12-02 12:05:00,50.56,50.58,50.55,50.58,67187.0,39.9923,40.0081,39.9844,40.0081,67187.0
2016-12-02 12:10:00,50.58,50.59,50.57,50.59,97196.0,40.0081,40.016,40.0002,40.016,97196.0
2016-12-02 12:15:00,50.58,50.58,50.53,50.55,212697.0,40.0081,40.0081,39.9686,39.9844,212697.0
2016-12-02 12:20:00,50.55,50.56,50.53,50.55,87781.0,39.9844,39.9923,39.9686,39.9844,87781.0
2016-12-02 12:25:00,50.55,50.56,50.53,50.55,128830.0,39.9844,39.9923,39.9686,39.9844,128830.0
2016-12-02 12:30:00,50.54,50.55,50.52,50.55,124852.0,39.9765,39.9844,39.9607,39.9844,124852.0
2016-12-02 12:35:00,50.54,50.55,50.51,50.53,123733.0,39.9765,39.9844,39.9527,39.9686,123733.0
2016-12-02 12:40:00,50.52,50.54,50.51,50.54,51636.0,39.9607,39.9765,39.9527,39.9765,51636.0
2016-12-02 12:45:00,50.54,50.56,50.53,50.55,268418.0,39.9765,39.9923,39.9686,39.9844,268418.0
2016-12-02 12:50:00,50.55,50.56,50.52,50.54,152754.0,39.9844,39.9923,39.9607,39.9765,152754.0
2016-12-02 12:55:00,50.54,50.56,50.54,50.54,116504.0,39.9765,39.9923,39.9765,39.9765,116504.0
2016-12-02 13:00:00,50.55,50.56,50.52,50.52,181707.0,39.9844,39.9923,39.9607,39.9607,181707.0
2016-12-02 13:05:00,50.52,50.52,50.48,50.5,294444.0,39.9607,39.9607,39.929,39.9448,294444.0
2016-12-02 13:10:00,50.51,50.52,50.44,50.44,284298.0,39.9527,39.9607,39.8974,39.8974,284298.0
2016-12-02 13:15:00,50.45,50.46,50.43,50.44,151135.0,39.9053,39.9132,39.8895,39.8974,151135.0
2016-12-02 13:20:00,50.44,50.45,50.41,50.41,131378.0,39.8974,39.9053,39.8736,39.8736,131378.0
2016-12-02 13:25:00,50.41,50.44,50.4,50.4,223977.0,39.8736,39.8974,39.8657,39.8657,223977.0
2016-12-02 13:30:00,50.4,50.41,50.38,50.38,188261.0,39.8657,39.8736,39.8499,39.8499,188261.0
2016-12-02 13:35:00,50.38,50.43,50.38,50.41,191838.0,39.8499,39.8895,39.8499,39.8736,191838.0
2016-12-02 13:40:00,50.41,50.44,50.4,50.44,133855.0,39.8736,39.8974,39.8657,39.8974,133855.0
2016-12-02 13:45:00,50.44,50.44,50.4,50.4,57005.0,39.8974,39.8974,39.8657,39.8657,57005.0
2016-12-02 13:50:00,50.4,50.43,50.4,50.43,192222.0,39.8657,39.8895,39.8657,39.8895,192222.0
2016-12-02 13:55:00,50.42,50.44,50.41,50.41,72890.0,39.8816,39.8974,39.8736,39.8736,72890.0
2016-12-02 14:00:00,50.41,50.42,50.38,50.4,122023.0,39.8736,39.8816,39.8499,39.8657,122023.0
2016-12-02 14:05:00,50.4,50.4,50.35,50.36,94579.0,39.8657,39.8657,39.8262,39.8341,94579.0
2016-12-02 14:10:00,50.35,50.37,50.35,50.37,243486.0,39.8262,39.842,39.8262,39.842,243486.0
2016-12-02 14:15:00,50.37,50.38,50.35,50.38,231718.0,39.842,39.8499,39.8262,39.8499,231718.0
2016-12-02 14:20:00,50.38,50.4,50.37,50.39,283262.0,39.8499,39.8657,39.842,39.8578,283262.0
2016-12-02 14:25:00,50.39,50.4,50.37,50.4,85280.0,39.8578,39.8657,39.842,39.8657,85280.0
2016-12-02 14:30:00,50.4,50.4,50.36,50.38,46636.0,39.8657,39.8657,39.8341,39.8499,46636.0
2016-12-02 14:35:00,50.39,50.4,50.38,50.39,52025.0,39.8578,39.8657,39.8499,39.8578,52025.0
2016-12-02 14:40:00,50.39,50.41,50.38,50.41,73450.0,39.8578,39.8736,39.8499,39.8736,73450.0
2016-12-02 14:45:00,50.41,50.42,50.38,50.38,74958.0,39.8736,39.8816,39.8499,39.8499,74958.0
2016-12-02 14:50:00,50.38,50.4,50.37,50.39,77450.0,39.8499,39.8657,39.842,39.8578,77450.0
2016-12-02 14:55:00,50.39,50.4,50.37,50.38,130044.0,39.8578,39.8657,39.842,39.8499,130044.0
2016-12-02 15:00:00,50.38,50.4,50.37,50.4,97585.0,39.8499,39.8657,39.842,39.8657,97585.0
2016-12-02 15:05:00,50.4,50.43,50.39,50.42,182478.0,39.8657,39.8895,39.8578,39.8816,182478.0
2016-12-02 15:10:00,50.41,50.44,50.41,50.44,91657.0,39.8736,39.8974,39.8736,39.8974,91657.0
2016-12-02 15:15:00,50.44,50.45,50.42,50.42,302258.0,39.8974,39.9053,39.8816,39.8816,302258.0
2016-12-02 15:20:00,50.43,50.45,50.42,50.44,154843.0,39.8895,39.9053,39.8816,39.8974,154843.0
2016-12-02 15:25:00,50.44,50.48,50.44,50.48,161377.0,39.8974,39.929,39.8974,39.929,161377.0
2016-12-02 15:30:00,50.48,50.55,50.47,50.54,336208.0,39.929,39.9844,39.9211,39.9765,336208.0
2016-12-02 15:35:00,50.53,50.54,50.49,50.51,228378.0,39.9686,39.9765,39.9369,39.9527,228378.0
2016-12-02 15:40:00,50.51,50.52,50.49,50.5,300590.0,39.9527,39.9607,39.9369,39.9448,300590.0
2016-12-02 15:45:00,50.5,50.53,50.47,50.5,414563.0,39.9448,39.9686,39.9211,39.9448,414563.0
2016-12-02 15:50:00,50.5,50.52,50.49,50.52,216624.0,39.9448,39.9607,39.9369,39.9607,216624.0
2016-12-02 15:55:00,50.52,50.6,50.51,50.56,4644307.0,39.9607,40.0239,39.9527,39.9923,4644307.0
2016-12-05 09:30:00,50.58,50.65,50.53,50.57,280950.0,40.0081,40.0635,39.9686,40.0002,280950.0
2016-12-05 09:35:00,50.58,50.62,50.55,50.61,335519.0,40.0081,40.0397,39.9844,40.0318,335519.0
2016-12-05 09:40:00,50.61,50.64,50.6,50.64,85063.0,40.0318,40.0556,40.0239,40.0556,85063.0
2016-12-05 09:45:00,50.64,50.66,50.61,50.62,159020.0,40.0556,40.0714,40.0318,40.0397,159020.0
2016-12-05 09:50:00,50.62,50.66,50.61,50.66,147767.0,40.0397,40.0714,40.0318,40.0714,147767.0
2016-12-05 09:55:00,50.66,50.66,50.62,50.63,375413.0,40.0714,40.0714,40.0397,40.0477,375413.0
2016-12-05 10:00:00,50.62,50.66,50.61,50.61,169628.0,40.0397,40.0714,40.0318,40.0318,169628.0
2016-12-05 10:05:00,50.61,50.63,50.6,50.63,246246.0,40.0318,40.0477,40.0239,40.0477,246246.0
2016-12-05 10:10:00,50.62,50.68,50.62,50.63,196074.0,40.0397,40.0872,40.0397,40.0477,196074.0
2016-12-05 10:15:00,50.62,50.66,50.62,50.64,74589.0,40.0397,40.0714,40.0397,40.0556,74589.0
2016-12-05 10:20:00,50.64,50.68,50.63,50.66,146069.0,40.0556,40.0872,40.0477,40.0714,146069.0
2016-12-05 10:25:00,50.67,50.69,50.62,50.63,214711.0,40.0793,40.0951,40.0397,40.0477,214711.0
2016-12-05 10:30:00,50.63,50.64,50.6,50.61,86429.0,40.0477,40.0556,40.0239,40.0318,86429.0
2016-12-05 10:35:00,50.61,50.63,50.59,50.62,81371.0,40.0318,40.0477,40.016,40.0397,81371.0
2016-12-05 10:40:00,50.61,50.62,50.59,50.62,110760.0,40.0318,40.0397,40.016,40.0397,110760.0
2016-12-05 10:45:00,50.62,50.67,50.61,50.65,247017.0,40.0397,40.0793,40.0318,40.0635,247017.0
2016-12-05 10:50:00,50.65,50.65,50.61,50.61,93809.0,40.0635,40.0635,40.0318,40.0318,93809.0
2016-12-05 10:55:00,50.62,50.66,50.62,50.64,191164.0,40.0397,40.0714,40.0397,40.0556,191164.0
2016-12-05 11:00:00,50.64,50.67,50.62,50.67,83005.0,40.0556,40.0793,40.0397,40.0793,83005.0
2016-12-05 11:05:00,50.67,50.71,50.67,50.71,112274.0,40.0793,40.1109,40.0793,40.1109,112274.0
2016-12-05 11:10:00,50.7,50.71,50.65,50.66,60301.0,40.103,40.1109,40.0635,40.0714,60301.0
2016-12-05 11:15:00,50.66,50.68,50.64,50.65,110093.0,40.0714,40.0872,40.0556,40.0635,110093.0
2016-12-05 11:20:00,50.65,50.67,50.64,50.66,87382.0,40.0635,40.0793,40.0556,40.0714,87382.0
2016-12-05 11:25:00,50.66,50.67,50.63,50.64,107509.0,40.0714,40.0793,40.0477,40.0556,107509.0
2016-12-05 11:30:00,50.64,50.66,50.61,50.62,90454.0,40.0556,40.0714,40.0318,40.0397,90454.0
2016-12-05 11:35:00,50.62,50.63,50.58,50.6,296353.0,40.0397,40.0477,40.0081,40.0239,296353.0
2016-12-05 11:40:00,50.6,50.6,50.56,50.59,82249.0,40.0239,40.0239,39.9923,40.016,82249.0
2016-12-05 11:45:00,50.58,50.6,50.57,50.58,140564.0,40.0081,40.0239,40.0002,40.0081,140564.0
2016-12-05 11:50:00,50.57,50.6,50.56,50.6,150025.0,40.0002,40.0239,39.9923,40.0239,150025.0
2016-12-05 11:55:00,50.6,50.6,50.54,50.57,160365.0,40.0239,40.0239,39.9765,40.0002,160365.0
2016-12-05 12:00:00,50.57,50.57,50.54,50.55,136850.0,40.0002,40.0002,39.9765,39.9844,136850.0
2016-12-05 12:05:00,50.55,50.55,50.5,50.53,201217.0,39.9844,39.9844,39.9448,39.9686,201217.0
2016-12-05 12:10:00,50.53,50.56,50.52,50.55,92704.0,39.9686,39.9923,39.9607,39.9844,92704.0
2016-12-05 12:15:00,50.55,50.56,50.53,50.55,76162.0,39.9844,39.9923,39.9686,39.9844,76162.0
2016-12-05 12:20:00,50.54,50.55,50.52,50.55,99391.0,39.9765,39.9844,39.9607,39.9844,99391.0
2016-12-05 12:25:00,50.55,50.57,50.54,50.55,59042.0,39.9844,40.0002,39.9765,39.9844,59042.0
2016-12-05 12:30:00,50.56,50.58,50.54,50.58,141801.0,39.9923,40.0081,39.9765,40.0081,141801.0
2016-12-05 12:35:00,50.57,50.6,50.57,50.58,114872.0,40.0002,40.0239,40.0002,40.0081,114872.0
2016-12-05 12:40:00,50.58,50.58,50.57,50.58,94225.0,40.0081,40.0081,40.0002,40.0081,94225.0
2016-12-05 12:45:00,50.58,50.59,50.55,50.59,256751.0,40.0081,40.016,39.9844,40.016,256751.0
2016-12-05 12:50:00,50.59,50.62,50.58,50.59,188659.0,40.016,40.0397,40.0081,40.016,188659.0
2016-12-05 12:55:00,50.59,50.6,50.58,50.59,153330.0,40.016,40.0239,40.0081,40.016,153330.0
2016-12-05 13:00:00,50.6,50.61,50.58,50.59,53979.0,40.0239,40.0318,40.0081,40.016,53979.0
2016-12-05 13:05:00,50.59,50.59,50.55,50.56,61410.0,40.016,40.016,39.9844,39.9923,61410.0
2016-12-05 13:10:00,50.57,50.58,50.56,50.57,38766.0,40.0002,40.0081,39.9923,40.0002,38766.0
2016-12-05 13:15:00,50.58,50.6,50.57,50.59,41658.0,40.0081,40.0239,40.0002,40.016,41658.0
2016-12-05 13:20:00,50.59,50.6,50.57,50.58,63494.0,40.016,40.0239,40.0002,40.0081,63494.0
2016-12-05 13:25:00,50.58,50.59,50.57,50.58,80565.0,40.0081,40.016,40.0002,40.0081,80565.0
2016-12-05 13:30:00,50.58,50.6,50.57,50.59,173904.0,40.0081,40.0239,40.0002,40.016,173904.0
2016-12-05 13:35:00,50.59,50.59,50.55,50.56,142149.0,40.016,40.016,39.9844,39.9923,142149.0
2016-12-05 13:40:00,50.56,50.59,50.56,50.58,150563.0,39.9923,40.016,39.9923,40.0081,150563.0
2016-12-05 13:45:00,50.58,50.59,50.57,50.58,39397.0,40.0081,40.016,40.0002,40.0081,39397.0
2016-12-05 13:50:00,50.57,50.58,50.55,50.57,85275.0,40.0002,40.0081,39.9844,40.0002,85275.0
2016-12-05 13:55:00,50.57,50.58,50.53,50.55,66587.0,40.0002,40.0081,39.9686,39.9844,66587.0
2016-12-05 14:00:00,50.55,50.56,50.53,50.54,86681.0,39.9844,39.9923,39.9686,39.9765,86681.0
2016-12-05 14:05:00,50.54,50.55,50.53,50.54,222851.0,39.9765,39.9844,39.9686,39.9765,222851.0
2016-12-05 14:10:00,50.54,50.55,50.5,50.51,243070.0,39.9765,39.9844,39.9448,39.9527,243070.0
2016-12-05 14:15:00,50.51,50.52,50.49,50.51,146719.0,39.9527,39.9607,39.9369,39.9527,146719.0
2016-12-05 14:20:00,50.51,50.53,50.51,50.53,56883.0,39.9527,39.9686,39.9527,39.9686,56883.0
2016-12-05 14:25:00,50.53,50.53,50.5,50.52,181443.0,39.9686,39.9686,39.9448,39.9607,181443.0
2016-12-05 14:30:00,50.52,50.53,50.48,50.5,483090.0,39.9607,39.9686,39.929,39.9448,483090.0
2016-12-05 14:35:00,50.5,50.52,50.49,50.51,55692.0,39.9448,39.9607,39.9369,39.9527,55692.0
2016-12-05 14:40:00,50.51,50.53,50.5,50.53,113132.0,39.9527,39.9686,39.9448,39.9686,113132.0
2016-12-05 14:45:00,50.52,50.54,50.51,50.52,184158.0,39.9607,39.9765,39.9527,39.9607,184158.0
2016-12-05 14:50:00,50.53,50.55,50.53,50.55,79146.0,39.9686,39.9844,39.9686,39.9844,79146.0
2016-12-05 14:55:00,50.55,50.56,50.53,50.54,65721.0,39.9844,39.9923,39.9686,39.9765,65721.0
2016-12-05 15:00:00,50.54,50.55,50.53,50.54,105087.0,39.9765,39.9844,39.9686,39.9765,105087.0
2016-12-05 15:05:00,50.54,50.55,50.52,50.55,62120.0,39.9765,39.9844,39.9607,39.9844,62120.0
2016-12-05 15:10:00,50.55,50.56,50.52,50.54,89487.0,39.9844,39.9923,39.9607,39.9765,89487.0
2016-12-05 15:15:00,50.54,50.55,50.53,50.53,85061.0,39.9765,39.9844,39.9686,39.9686,85061.0
2016-12-05 15:20:00,50.54,50.56,50.53,50.54,116069.0,39.9765,39.9923,39.9686,39.9765,116069.0
2016-12-05 15:25:00,50.54,50.54,50.52,50.53,95771.0,39.9765,39.9765,39.9607,39.9686,95771.0
2016-12-05 15:30:00,50.54,50.55,50.52,50.52,142610.0,39.9765,39.9844,39.9607,39.9607,142610.0
2016-12-05 15:35:00,50.53,50.54,50.5,50.51,222484.0,39.9686,39.9765,39.9448,39.9527,222484.0
2016-12-05 15:40:00,50.51,50.54,50.5,50.54,258399.0,39.9527,39.9765,39.9448,39.9765,258399.0
2016-12-05 15:45:00,50.54,50.55,50.52,50.53,402962.0,39.9765,39.9844,39.9607,39.9686,402962.0
2016-12-05 15:50:00,50.52,50.54,50.51,50.53,480629.0,39.9607,39.9765,39.9527,39.9686,480629.0
2016-12-05 15:55:00,50.52,50.61,50.52,50.61,4470731.0,39.9607,40.0318,39.9607,40.0318,4470731.0
2016-12-06 09:30:00,50.61,50.76,50.58,50.72,208275.0,40.0318,40.1505,40.0081,40.1188,208275.0
2016-12-06 09:35:00,50.72,50.72,50.66,50.7,287182.0,40.1188,40.1188,40.0714,40.103,287182.0
2016-12-06 09:40:00,50.71,50.72,50.65,50.69,145456.0,40.1109,40.1188,40.0635,40.0951,145456.0
2016-12-06 09:45:00,50.68,50.69,50.65,50.65,162029.0,40.0872,40.0951,40.0635,40.0635,162029.0
2016-12-06 09:50:00,50.65,50.66,50.63,50.64,48807.0,40.0635,40.0714,40.0477,40.0556,48807.0
2016-12-06 09:55:00,50.64,50.66,50.62,50.64,41880.0,40.0556,40.0714,40.0397,40.0556,41880.0
2016-12-06 10:00:00,50.63,50.65,50.61,50.64,115965.0,40.0477,40.0635,40.0318,40.0556,115965.0
2016-12-06 10:05:00,50.64,50.64,50.6,50.63,93948.0,40.0556,40.0556,40.0239,40.0477,93948.0
2016-12-06 10:10:00,50.63,50.65,50.62,50.65,63586.0,40.0477,40.0635,40.0397,40.0635,63586.0
2016-12-06 10:15:00,50.65,50.67,50.62,50.62,49773.0,40.0635,40.0793,40.0397,40.0397,49773.0
2016-12-06 10:20:00,50.63,50.63,50.6,50.61,56452.0,40.0477,40.0477,40.0239,40.0318,56452.0
2016-12-06 10:25:00,50.61,50.63,50.59,50.62,76826.0,40.0318,40.0477,40.016,40.0397,76826.0
2016-12-06 10:30:00,50.62,50.66,50.6,50.64,47579.0,40.0397,40.0714,40.0239,40.0556,47579.0
2016-12-06 10:35:00,50.64,50.64,50.6,50.61,57527.0,40.0556,40.0556,40.0239,40.0318,57527.0
2016-12-06 10:40:00,50.62,50.63,50.6,50.62,37142.0,40.0397,40.0477,40.0239,40.0397,37142.0
2016-12-06 10:45:00,50.62,50.67,50.6,50.66,118475.0,40.0397,40.0793,40.0239,40.0714,118475.0
2016-12-06 10:50:00,50.65,50.66,50.62,50.66,39378.0,40.0635,40.0714,40.0397,40.0714,39378.0
2016-12-06 10:55:00,50.66,50.69,50.65,50.68,49682.0,40.0714,40.0951,40.0635,40.0872,49682.0
2016-12-06 11:00:00,50.68,50.69,50.66,50.69,79617.0,40.0872,40.0951,40.0714,40.0951,79617.0
2016-12-06 11:05:00,50.68,50.69,50.67,50.69,30821.0,40.0872,40.0951,40.0793,40.0951,30821.0
2016-12-06 11:10:00,50.69,50.69,50.66,50.69,39563.0,40.0951,40.0951,40.0714,40.0951,39563.0
2016-12-06 11:15:00,50.69,50.69,50.65,50.66,37997.0,40.0951,40.0951,40.0635,40.0714,37997.0
2016-12-06 11:20:00,50.67,50.7,50.66,50.7,52819.0,40.0793,40.103,40.0714,40.103,52819.0
2016-12-06 11:25:00,50.7,50.71,50.68,50.7,166820.0,40.103,40.1109,40.0872,40.103,166820.0
2016-12-06 11:30:00,50.71,50.71,50.68,50.68,70148.0,40.1109,40.1109,40.0872,40.0872,70148.0
2016-12-06 11:35:00,50.67,50.68,50.63,50.65,84985.0,40.0793,40.0872,40.0477,40.0635,84985.0
2016-12-06 11:40:00,50.66,50.66,50.63,50.64,35726.0,40.0714,40.0714,40.0477,40.0556,35726.0
2016-12-06 11:45:00,50.64,50.65,50.62,50.64,50955.0,40.0556,40.0635,40.0397,40.0556,50955.0
2016-12-06 11:50:00,50.64,50.66,50.63,50.65,45069.0,40.0556,40.0714,40.0477,40.0635,45069.0
2016-12-06 11:55:00,50.65,50.67,50.63,50.65,92544.0,40.0635,40.0793,40.0477,40.0635,92544.0
2016-12-06 12:00:00,50.65,50.66,50.64,50.65,26227.0,40.0635,40.0714,40.0556,40.0635,26227.0
2016-12-06 12:05:00,50.66,50.66,50.64,50.65,38549.0,40.0714,40.0714,40.0556,40.0635,38549.0
2016-12-06 12:10:00,50.64,50.65,50.62,50.63,61855.0,40.0556,40.0635,40.0397,40.0477,61855.0
2016-12-06 12:15:00,50.64,50.64,50.62,50.64,40022.0,40.0556,40.0556,40.0397,40.0556,40022.0
2016-12-06 12:20:00,50.64,50.65,50.62,50.64,54745.0,40.0556,40.0635,40.0397,40.0556,54745.0
2016-12-06 12:25:00,50.64,50.65,50.63,50.63,35738.0,40.0556,40.0635,40.0477,40.0477,35738.0
2016-12-06 12:30:00,50.63,50.65,50.61,50.62,52333.0,40.0477,40.0635,40.0318,40.0397,52333.0
2016-12-06 12:35:00,50.62,50.64,50.61,50.62,27744.0,40.0397,40.0556,40.0318,40.0397,27744.0
2016-12-06 12:40:00,50.63,50.64,50.61,50.62,86691.0,40.0477,40.0556,40.0318,40.0397,86691.0
2016-12-06 12:45:00,50.63,50.64,50.62,50.64,30555.0,40.0477,40.0556,40.0397,40.0556,30555.0
2016-12-06 12:50:00,50.63,50.64,50.61,50.61,47687.0,40.0477,40.0556,40.0318,40.0318,47687.0
2016-12-06 12:55:00,50.62,50.64,50.62,50.64,87451.0,40.0397,40.0556,40.0397,40.0556,87451.0
2016-12-06 13:00:00,50.64,50.67,50.63,50.65,71547.0,40.0556,40.0793,40.0477,40.0635,71547.0
2016-12-06 13:05:00,50.65,50.66,50.64,50.64,46539.0,40.0635,40.0714,40.0556,40.0556,46539.0
2016-12-06 13:10:00,50.64,50.67,50.64,50.67,29440.0,40.0556,40.0793,40.0556,40.0793,29440.0
2016-12-06 13:15:00,50.67,50.68,50.65,50.68,45773.0,40.0793,40.0872,40.0635,40.0872,45773.0
2016-12-06 13:20:00,50.68,50.69,50.66,50.67,55899.0,40.0872,40.0951,40.0714,40.0793,55899.0
2016-12-06 13:25:00,50.66,50.67,50.65,50.66,20324.0,40.0714,40.0793,40.0635,40.0714,20324.0
2016-12-06 13:30:00,50.65,50.66,50.63,50.64,28396.0,40.0635,40.0714,40.0477,40.0556,28396.0
2016-12-06 13:35:00,50.63,50.64,50.62,50.64,62811.0,40.0477,40.0556,40.0397,40.0556,62811.0
2016-12-06 13:40:00,50.63,50.64,50.62,50.64,236277.0,40.0477,40.0556,40.0397,40.0556,236277.0
2016-12-06 13:45:00,50.64,50.66,50.63,50.65,227026.0,40.0556,40.0714,40.0477,40.0635,227026.0
2016-12-06 13:50:00,50.64,50.65,50.63,50.64,40744.0,40.0556,40.0635,40.0477,40.0556,40744.0
2016-12-06 13:55:00,50.64,50.66,50.64,50.65,40081.0,40.0556,40.0714,40.0556,40.0635,40081.0
2016-12-06 14:00:00,50.65,50.66,50.63,50.64,58576.0,40.0635,40.0714,40.0477,40.0556,58576.0
2016-12-06 14:05:00,50.64,50.66,50.64,50.65,28494.0,40.0556,40.0714,40.0556,40.0635,28494.0
2016-12-06 14:10:00,50.66,50.66,50.64,50.65,50645.0,40.0714,40.0714,40.0556,40.0635,50645.0
2016-12-06 14:15:00,50.66,50.66,50.62,50.63,55995.0,40.0714,40.0714,40.0397,40.0477,55995.0
2016-12-06 14:20:00,50.63,50.67,50.62,50.66,88500.0,40.0477,40.0793,40.0397,40.0714,88500.0
2016-12-06 14:25:00,50.66,50.66,50.64,50.64,51677.0,40.0714,40.0714,40.0556,40.0556,51677.0
2016-12-06 14:30:00,50.64,50.65,50.63,50.63,61052.0,40.0556,40.0635,40.0477,40.0477,61052.0
2016-12-06 14:35:00,50.64,50.64,50.61,50.62,95682.0,40.0556,40.0556,40.0318,40.0397,95682.0
2016-12-06 14:40:00,50.62,50.64,50.61,50.62,79586.0,40.0397,40.0556,40.0318,40.0397,79586.0
2016-12-06 14:45:00,50.62,50.63,50.6,50.63,340348.0,40.0397,40.0477,40.0239,40.0477,340348.0
2016-12-06 14:50:00,50.62,50.63,50.6,50.6,480153.0,40.0397,40.0477,40.0239,40.0239,480153.0
2016-12-06 14:55:00,50.61,50.62,50.6,50.6,26740.0,40.0318,40.0397,40.0239,40.0239,26740.0
2016-12-06 15:00:00,50.61,50.65,50.61,50.63,354243.0,40.0318,40.0635,40.0318,40.0477,354243.0
2016-12-06 15:05:00,50.62,50.66,50.62,50.64,614383.0,40.0397,40.0714,40.0397,40.0556,614383.0
2016-12-06 15:10:00,50.64,50.65,50.63,50.64,81755.0,40.0556,40.0635,40.0477,40.0556,81755.0
2016-12-06 15:15:00,50.65,50.65,50.62,50.62,99480.0,40.0635,40.0635,40.0397,40.0397,99480.0
2016-12-06 15:20:00,50.62,50.63,50.6,50.6,50356.0,40.0397,40.0477,40.0239,40.0239,50356.0
2016-12-06 15:25:00,50.6,50.61,50.59,50.6,119856.0,40.0239,40.0318,40.016,40.0239,119856.0
2016-12-06 15:30:00,50.6,50.6,50.58,50.6,112980.0,40.0239,40.0239,40.0081,40.0239,112980.0
2016-12-06 15:35:00,50.6,50.6,50.58,50.6,254211.0,40.0239,40.0239,40.0081,40.0239,254211.0
2016-12-06 15:40:00,50.6,50.61,50.58,50.6,179443.0,40.0239,40.0318,40.0081,40.0239,179443.0
2016-12-06 15:45:00,50.61,50.66,50.6,50.64,479290.0,40.0318,40.0714,40.0239,40.0556,479290.0
2016-12-06 15:50:00,50.65,50.7,50.64,50.7,497288.0,40.0635,40.103,40.0556,40.103,497288.0
2016-12-06 15:55:00,50.69,50.77,50.68,50.75,3873096.0,40.0951,40.1584,40.0872,40.1426,3873096.0
2016-12-07 09:30:00,50.76,50.9,50.75,50.86,262082.0,40.1505,40.2612,40.1426,40.2296,262082.0
2016-12-07 09:35:00,50.87,50.89,50.83,50.88,125177.0,40.2375,40.2533,40.2059,40.2454,125177.0
2016-12-07 09:40:00,50.88,50.92,50.87,50.88,138438.0,40.2454,40.277,40.2375,40.2454,138438.0
2016-12-07 09:45:00,50.88,50.91,50.87,50.89,120102.0,40.2454,40.2691,40.2375,40.2533,120102.0
2016-12-07 09:50:00,50.89,50.9,50.85,50.86,59749.0,40.2533,40.2612,40.2217,40.2296,59749.0
2016-12-07 09:55:00,50.86,50.87,50.82,50.82,82673.0,40.2296,40.2375,40.1979,40.1979,82673.0
2016-12-07 10:00:00,50.81,50.84,50.79,50.83,235770.0,40.19,40.2138,40.1742,40.2059,235770.0
2016-12-07 10:05:00,50.84,50.85,50.81,50.83,77031.0,40.2138,40.2217,40.19,40.2059,77031.0
2016-12-07 10:10:00,50.83,50.85,50.81,50.84,127496.0,40.2059,40.2217,40.19,40.2138,127496.0
2016-12-07 10:15:00,50.84,50.89,50.84,50.89,141803.0,40.2138,40.2533,40.2138,40.2533,141803.0
2016-12-07 10:20:00,50.88,50.89,50.86,50.87,45880.0,40.2454,40.2533,40.2296,40.2375,45880.0
2016-12-07 10:25:00,50.88,50.92,50.87,50.9,95800.0,40.2454,40.277,40.2375,40.2612,95800.0
2016-12-07 10:30:00,50.9,50.94,50.89,50.94,60707.0,40.2612,40.2929,40.2533,40.2929,60707.0
2016-12-07 10:35:00,50.94,50.95,50.9,50.91,95563.0,40.2929,40.3008,40.2612,40.2691,95563.0
2016-12-07 10:40:00,50.92,50.94,50.91,50.93,220543.0,40.277,40.2929,40.2691,40.285,220543.0
2016-12-07 10:45:00,50.93,51.0,50.92,50.99,132474.0,40.285,40.3403,40.277,40.3324,132474.0
2016-12-07 10:50:00,50.99,51.01,50.98,51.0,95336.0,40.3324,40.3482,40.3245,40.3403,95336.0
2016-12-07 10:55:00,51.0,51.0,50.97,51.0,78243.0,40.3403,40.3403,40.3166,40.3403,78243.0
2016-12-07 11:00:00,51.0,51.01,50.98,51.01,51929.0,40.3403,40.3482,40.3245,40.3482,51929.0
2016-12-07 11:05:00,51.01,51.03,51.0,51.01,52602.0,40.3482,40.3641,40.3403,40.3482,52602.0
2016-12-07 11:10:00,51.01,51.03,51.0,51.01,101861.0,40.3482,40.3641,40.3403,40.3482,101861.0
2016-12-07 11:15:00,51.01,51.03,51.0,51.0,34151.0,40.3482,40.3641,40.3403,40.3403,34151.0
2016-12-07 11:20:00,51.0,51.01,50.99,51.0,41549.0,40.3403,40.3482,40.3324,40.3403,41549.0
2016-12-07 11:25:00,51.0,51.02,50.99,51.01,27605.0,40.3403,40.3561,40.3324,40.3482,27605.0
2016-12-07 11:30:00,51.01,51.03,50.99,51.02,60815.0,40.3482,40.3641,40.3324,40.3561,60815.0
2016-12-07 11:35:00,51.02,51.04,51.01,51.03,105430.0,40.3561,40.372,40.3482,40.3641,105430.0
2016-12-07 11:40:00,51.03,51.06,51.03,51.05,39682.0,40.3641,40.3878,40.3641,40.3799,39682.0
2016-12-07 11:45:00,51.05,51.09,51.04,51.08,89657.0,40.3799,40.4115,40.372,40.4036,89657.0
2016-12-07 11:50:00,51.08,51.1,51.07,51.09,86051.0,40.4036,40.4194,40.3957,40.4115,86051.0
2016-12-07 11:55:00,51.09,51.12,51.09,51.11,72868.0,40.4115,40.4352,40.4115,40.4273,72868.0
2016-12-07 12:00:00,51.12,51.13,51.09,51.12,198377.0,40.4352,40.4432,40.4115,40.4352,198377.0
2016-12-07 12:05:00,51.11,51.14,51.11,51.13,166990.0,40.4273,40.4511,40.4273,40.4432,166990.0
2016-12-07 12:10:00,51.14,51.15,51.13,51.15,70281.0,40.4511,40.459,40.4432,40.459,70281.0
2016-12-07 12:15:00,51.15,51.17,51.14,51.16,68362.0,40.459,40.4748,40.4511,40.4669,68362.0
2016-12-07 12:20:00,51.16,51.19,51.15,51.19,135424.0,40.4669,40.4906,40.459,40.4906,135424.0
2016-12-07 12:25:00,51.19,51.2,51.16,51.17,116943.0,40.4906,40.4985,40.4669,40.4748,116943.0
2016-12-07 12:30:00,51.17,51.21,51.16,51.2,392257.0,40.4748,40.5064,40.4669,40.4985,392257.0
2016-12-07 12:35:00,51.2,51.2,51.17,51.18,72754.0,40.4985,40.4985,40.4748,40.4827,72754.0
2016-12-07 12:40:00,51.18,51.19,51.17,51.18,43350.0,40.4827,40.4906,40.4748,40.4827,43350.0
2016-12-07 12:45:00,51.17,51.19,51.17,51.18,51634.0,40.4748,40.4906,40.4748,40.4827,51634.0
2016-12-07 12:50:00,51.17,51.19,51.16,51.18,40544.0,40.4748,40.4906,40.4669,40.4827,40544.0
2016-12-07 12:55:00,51.18,51.23,51.17,51.23,39330.0,40.4827,40.5223,40.4748,40.5223,39330.0
2016-12-07 13:00:00,51.23,51.23,51.19,51.2,71583.0,40.5223,40.5223,40.4906,40.4985,71583.0
2016-12-07 13:05:00,51.19,51.24,51.18,51.22,49738.0,40.4906,40.5302,40.4827,40.5143,49738.0
2016-12-07 13:10:00,51.23,51.25,51.22,51.23,55339.0,40.5223,40.5381,40.5143,40.5223,55339.0
2016-12-07 13:15:00,51.22,51.23,51.2,51.21,47767.0,40.5143,40.5223,40.4985,40.5064,47767.0
2016-12-07 13:20:00,51.2,51.32,51.2,51.32,300842.0,40.4985,40.5934,40.4985,40.5934,300842.0
2016-12-07 13:25:00,51.32,51.32,51.29,51.29,77660.0,40.5934,40.5934,40.5697,40.5697,77660.0
2016-12-07 13:30:00,51.29,51.31,51.29,51.3,54590.0,40.5697,40.5855,40.5697,40.5776,54590.0
2016-12-07 13:35:00,51.3,51.32,51.28,51.3,70703.0,40.5776,40.5934,40.5618,40.5776,70703.0
2016-12-07 13:40:00,51.3,51.32,51.29,51.31,55615.0,40.5776,40.5934,40.5697,40.5855,55615.0
2016-12-07 13:45:00,51.3,51.37,51.3,51.35,322508.0,40.5776,40.633,40.5776,40.6172,322508.0
2016-12-07 13:50:00,51.35,51.42,51.34,51.42,139598.0,40.6172,40.6725,40.6093,40.6725,139598.0
2016-12-07 13:55:00,51.41,51.45,51.39,51.43,157897.0,40.6646,40.6963,40.6488,40.6804,157897.0
2016-12-07 14:00:00,51.42,51.43,51.38,51.38,97670.0,40.6725,40.6804,40.6409,40.6409,97670.0
2016-12-07 14:05:00,51.39,51.4,51.37,51.4,212308.0,40.6488,40.6567,40.633,40.6567,212308.0
2016-12-07 14:10:00,51.39,51.42,51.39,51.41,177614.0,40.6488,40.6725,40.6488,40.6646,177614.0
2016-12-07 14:15:00,51.41,51.45,51.41,51.44,231577.0,40.6646,40.6963,40.6646,40.6884,231577.0
2016-12-07 14:20:00,51.43,51.44,51.4,51.42,45158.0,40.6804,40.6884,40.6567,40.6725,45158.0
2016-12-07 14:25:00,51.42,51.42,51.39,51.4,111073.0,40.6725,40.6725,40.6488,40.6567,111073.0
2016-12-07 14:30:00,51.4,51.4,51.38,51.39,56295.0,40.6567,40.6567,40.6409,40.6488,56295.0
2016-12-07 14:35:00,51.39,51.4,51.36,51.37,54374.0,40.6488,40.6567,40.6251,40.633,54374.0
2016-12-07 14:40:00,51.37,51.39,51.36,51.39,98781.0,40.633,40.6488,40.6251,40.6488,98781.0
2016-12-07 14:45:00,51.38,51.39,51.37,51.38,51550.0,40.6409,40.6488,40.633,40.6409,51550.0
2016-12-07 14:50:00,51.39,51.4,51.38,51.39,61331.0,40.6488,40.6567,40.6409,40.6488,61331.0
2016-12-07 14:55:00,51.39,51.41,51.37,51.39,150110.0,40.6488,40.6646,40.633,40.6488,150110.0
2016-12-07 15:00:00,51.4,51.4,51.35,51.35,59871.0,40.6567,40.6567,40.6172,40.6172,59871.0
2016-12-07 15:05:00,51.36,51.42,51.35,51.4,72139.0,40.6251,40.6725,40.6172,40.6567,72139.0
2016-12-07 15:10:00,51.39,51.39,51.36,51.37,39952.0,40.6488,40.6488,40.6251,40.633,39952.0
2016-12-07 15:15:00,51.37,51.38,51.35,51.36,85325.0,40.633,40.6409,40.6172,40.6251,85325.0
2016-12-07 15:20:00,51.36,51.42,51.35,51.41,172418.0,40.6251,40.6725,40.6172,40.6646,172418.0
2016-12-07 15:25:00,51.41,51.48,51.4,51.46,184213.0,40.6646,40.72,40.6567,40.7042,184213.0
2016-12-07 15:30:00,51.46,51.52,51.44,51.5,190854.0,40.7042,40.7516,40.6884,40.7358,190854.0
2016-12-07 15:35:00,51.5,51.55,51.48,51.53,207496.0,40.7358,40.7754,40.72,40.7595,207496.0
2016-12-07 15:40:00,51.53,51.53,51.47,51.47,260807.0,40.7595,40.7595,40.7121,40.7121,260807.0
2016-12-07 15:45:00,51.48,51.49,51.42,51.42,902817.0,40.72,40.7279,40.6725,40.6725,902817.0
2016-12-07 15:50:00,51.43,51.46,51.43,51.44,325414.0,40.6804,40.7042,40.6804,40.6884,325414.0
2016-12-07 15:55:00,51.44,51.52,51.43,51.51,884365.0,40.6884,40.7516,40.6804,40.7437,884365.0
2016-12-08 09:30:00,51.31,51.44,51.27,51.3,205068.0,40.5855,40.6884,40.5539,40.5776,205068.0
2016-12-08 09:35:00,51.31,51.31,51.21,51.28,133892.0,40.5855,40.5855,40.5064,40.5618,133892.0
2016-12-08 09:40:00,51.29,51.38,51.29,51.3,137724.0,40.5697,40.6409,40.5697,40.5776,137724.0
2016-12-08 09:45:00,51.3,51.38,51.29,51.37,99579.0,40.5776,40.6409,40.5697,40.633,99579.0
2016-12-08 09:50:00,51.38,51.42,51.37,51.4,276132.0,40.6409,40.6725,40.633,40.6567,276132.0
2016-12-08 09:55:00,51.4,51.41,51.36,51.39,52737.0,40.6567,40.6646,40.6251,40.6488,52737.0
2016-12-08 10:00:00,51.38,51.43,51.38,51.41,200666.0,40.6409,40.6804,40.6409,40.6646,200666.0
2016-12-08 10:05:00,51.41,51.45,51.4,51.45,199330.0,40.6646,40.6963,40.6567,40.6963,199330.0
2016-12-08 10:10:00,51.45,51.46,51.42,51.45,241325.0,40.6963,40.7042,40.6725,40.6963,241325.0
2016-12-08 10:15:00,51.45,51.49,51.43,51.48,61199.0,40.6963,40.7279,40.6804,40.72,61199.0
2016-12-08 10:20:00,51.48,51.52,51.48,51.49,209735.0,40.72,40.7516,40.72,40.7279,209735.0
2016-12-08 10:25:00,51.49,51.51,51.46,51.5,56465.0,40.7279,40.7437,40.7042,40.7358,56465.0
2016-12-08 10:30:00,51.49,51.51,51.47,51.48,70258.0,40.7279,40.7437,40.7121,40.72,70258.0
2016-12-08 10:35:00,51.48,51.49,51.45,51.49,192978.0,40.72,40.7279,40.6963,40.7279,192978.0
2016-12-08 10:40:00,51.49,51.52,51.47,51.5,158211.0,40.7279,40.7516,40.7121,40.7358,158211.0
2016-12-08 10:45:00,51.5,51.54,51.49,51.53,162664.0,40.7358,40.7675,40.7279,40.7595,162664.0
2016-12-08 10:50:00,51.53,51.55,51.5,51.52,381787.0,40.7595,40.7754,40.7358,40.7516,381787.0
2016-12-08 10:55:00,51.51,51.53,51.49,51.51,1102299.0,40.7437,40.7595,40.7279,40.7437,1102299.0
2016-12-08 11:00:00,51.51,51.51,51.47,51.48,105849.0,40.7437,40.7437,40.7121,40.72,105849.0
2016-12-08 11:05:00,51.48,51.5,51.47,51.48,150273.0,40.72,40.7358,40.7121,40.72,150273.0
2016-12-08 11:10:00,51.48,51.5,51.47,51.5,109891.0,40.72,40.7358,40.7121,40.7358,109891.0
2016-12-08 11:15:00,51.5,51.5,51.45,51.46,91022.0,40.7358,40.7358,40.6963,40.7042,91022.0
2016-12-08 11:20:00,51.47,51.51,51.46,51.5,65748.0,40.7121,40.7437,40.7042,40.7358,65748.0
2016-12-08 11:25:00,51.49,51.51,51.46,51.47,62512.0,40.7279,40.7437,40.7042,40.7121,62512.0
2016-12-08 11:30:00,51.48,51.48,51.45,51.45,114111.0,40.72,40.72,40.6963,40.6963,114111.0
2016-12-08 11:35:00,51.45,51.47,51.43,51.44,126389.0,40.6963,40.7121,40.6804,40.6884,126389.0
2016-12-08 11:40:00,51.44,51.45,51.42,51.44,45891.0,40.6884,40.6963,40.6725,40.6884,45891.0
2016-12-08 11:45:00,51.44,51.47,51.42,51.46,76671.0,40.6884,40.7121,40.6725,40.7042,76671.0
2016-12-08 11:50:00,51.46,51.46,51.42,51.44,52268.0,40.7042,40.7042,40.6725,40.6884,52268.0
2016-12-08 11:55:00,51.43,51.45,51.42,51.44,41740.0,40.6804,40.6963,40.6725,40.6884,41740.0
2016-12-08 12:00:00,51.44,51.45,51.41,51.41,106561.0,40.6884,40.6963,40.6646,40.6646,106561.0
2016-12-08 12:05:00,51.42,51.45,51.41,51.44,103072.0,40.6725,40.6963,40.6646,40.6884,103072.0
2016-12-08 12:10:00,51.45,51.48,51.44,51.46,68893.0,40.6963,40.72,40.6884,40.7042,68893.0
2016-12-08 12:15:00,51.46,51.49,51.45,51.48,82701.0,40.7042,40.7279,40.6963,40.72,82701.0
2016-12-08 12:20:00,51.48,51.54,51.45,51.53,127871.0,40.72,40.7675,40.6963,40.7595,127871.0
2016-12-08 12:25:00,51.52,51.54,51.5,51.51,104097.0,40.7516,40.7675,40.7358,40.7437,104097.0
2016-12-08 12:30:00,51.51,51.53,51.51,51.52,217909.0,40.7437,40.7595,40.7437,40.7516,217909.0
2016-12-08 12:35:00,51.52,51.53,51.49,51.5,104391.0,40.7516,40.7595,40.7279,40.7358,104391.0
2016-12-08 12:40:00,51.5,51.52,51.49,51.5,89813.0,40.7358,40.7516,40.7279,40.7358,89813.0
2016-12-08 12:45:00,51.51,51.53,51.48,51.51,129984.0,40.7437,40.7595,40.72,40.7437,129984.0
2016-12-08 12:50:00,51.51,51.52,51.49,51.5,292024.0,40.7437,40.7516,40.7279,40.7358,292024.0
2016-12-08 12:55:00,51.51,51.53,51.5,51.51,69057.0,40.7437,40.7595,40.7358,40.7437,69057.0
2016-12-08 13:00:00,51.52,51.52,51.44,51.45,211862.0,40.7516,40.7516,40.6884,40.6963,211862.0
2016-12-08 13:05:00,51.45,51.46,51.43,51.44,135802.0,40.6963,40.7042,40.6804,40.6884,135802.0
2016-12-08 13:10:00,51.45,51.46,51.4,51.41,222530.0,40.6963,40.7042,40.6567,40.6646,222530.0
2016-12-08 13:15:00,51.41,51.42,51.37,51.4,147263.0,40.6646,40.6725,40.633,40.6567,147263.0
2016-12-08 13:20:00,51.39,51.39,51.36,51.39,50885.0,40.6488,40.6488,40.6251,40.6488,50885.0
2016-12-08 13:25:00,51.39,51.4,51.38,51.4,32038.0,40.6488,40.6567,40.6409,40.6567,32038.0
2016-12-08 13:30:00,51.39,51.42,51.39,51.41,58172.0,40.6488,40.6725,40.6488,40.6646,58172.0
2016-12-08 13:35:00,51.41,51.45,51.41,51.45,85773.0,40.6646,40.6963,40.6646,40.6963,85773.0
2016-12-08 13:40:00,51.45,51.47,51.42,51.44,47190.0,40.6963,40.7121,40.6725,40.6884,47190.0
2016-12-08 13:45:00,51.44,51.45,51.42,51.45,121703.0,40.6884,40.6963,40.6725,40.6963,121703.0
2016-12-08 13:50:00,51.45,51.49,51.44,51.48,48944.0,40.6963,40.7279,40.6884,40.72,48944.0
2016-12-08 13:55:00,51.48,51.51,51.48,51.48,69419.0,40.72,40.7437,40.72,40.72,69419.0
2016-12-08 14:00:00,51.48,51.49,51.45,51.46,33216.0,40.72,40.7279,40.6963,40.7042,33216.0
2016-12-08 14:05:00,51.45,51.48,51.45,51.46,71132.0,40.6963,40.72,40.6963,40.7042,71132.0
2016-12-08 14:10:00,51.46,51.48,51.45,51.46,111745.0,40.7042,40.72,40.6963,40.7042,111745.0
2016-12-08 14:15:00,51.46,51.46,51.38,51.39,373772.0,40.7042,40.7042,40.6409,40.6488,373772.0
2016-12-08 14:20:00,51.39,51.4,51.36,51.38,94507.0,40.6488,40.6567,40.6251,40.6409,94507.0
2016-12-08 14:25:00,51.37,51.39,51.37,51.39,94785.0,40.633,40.6488,40.633,40.6488,94785.0
2016-12-08 14:30:00,51.39,51.39,51.37,51.39,75911.0,40.6488,40.6488,40.633,40.6488,75911.0
2016-12-08 14:35:00,51.39,51.39,51.32,51.34,74185.0,40.6488,40.6488,40.5934,40.6093,74185.0
2016-12-08 14:40:00,51.34,51.35,51.31,51.34,655509.0,40.6093,40.6172,40.5855,40.6093,655509.0
2016-12-08 14:45:00,51.33,51.34,51.3,51.33,83390.0,40.6013,40.6093,40.5776,40.6013,83390.0
2016-12-08 14:50:00,51.33,51.35,51.3,51.35,89712.0,40.6013,40.6172,40.5776,40.6172,89712.0
2016-12-08 14:55:00,51.35,51.38,51.34,51.35,300269.0,40.6172,40.6409,40.6093,40.6172,300269.0
2016-12-08 15:00:00,51.35,51.37,51.34,51.35,86355.0,40.6172,40.633,40.6093,40.6172,86355.0
2016-12-08 15:05:00,51.35,51.36,51.33,51.36,96841.0,40.6172,40.6251,40.6013,40.6251,96841.0
2016-12-08 15:10:00,51.36,51.37,51.34,51.34,208626.0,40.6251,40.633,40.6093,40.6093,208626.0
2016-12-08 15:15:00,51.34,51.35,51.33,51.34,203891.0,40.6093,40.6172,40.6013,40.6093,203891.0
2016-12-08 15:20:00,51.34,51.34,51.31,51.33,278016.0,40.6093,40.6093,40.5855,40.6013,278016.0
2016-12-08 15:25:00,51.32,51.34,51.3,51.31,219968.0,40.5934,40.6093,40.5776,40.5855,219968.0
2016-12-08 15:30:00,51.3,51.33,51.29,51.3,943602.0,40.5776,40.6013,40.5697,40.5776,943602.0
2016-12-08 15:35:00,51.3,51.33,51.29,51.33,144374.0,40.5776,40.6013,40.5697,40.6013,144374.0
2016-12-08 15:40:00,51.33,51.37,51.32,51.35,267751.0,40.6013,40.633,40.5934,40.6172,267751.0
2016-12-08 15:45:00,51.35,51.36,51.3,51.32,473698.0,40.6172,40.6251,40.5776,40.5934,473698.0
2016-12-08 15:50:00,51.32,51.33,51.3,51.31,761076.0,40.5934,40.6013,40.5776,40.5855,761076.0
2016-12-08 15:55:00,51.32,51.33,51.28,51.31,1505400.0,40.5934,40.6013,40.5618,40.5855,1505400.0
2016-12-09 09:30:00,51.36,51.52,51.33,51.48,186252.0,40.6251,40.7516,40.6013,40.72,186252.0
2016-12-09 09:35:00,51.48,51.59,51.47,51.59,338428.0,40.72,40.807,40.7121,40.807,338428.0
2016-12-09 09:40:00,51.6,51.66,51.56,51.64,175168.0,40.8149,40.8624,40.7833,40.8466,175168.0
2016-12-09 09:45:00,51.64,51.67,51.61,51.63,186326.0,40.8466,40.8703,40.8228,40.8386,186326.0
2016-12-09 09:50:00,51.62,51.63,51.58,51.58,100542.0,40.8307,40.8386,40.7991,40.7991,100542.0
2016-12-09 09:55:00,51.58,51.68,51.57,51.67,328003.0,40.7991,40.8782,40.7912,40.8703,328003.0
2016-12-09 10:00:00,51.68,51.74,51.66,51.73,168991.0,40.8782,40.9257,40.8624,40.9177,168991.0
2016-12-09 10:05:00,51.73,51.77,51.7,51.75,103598.0,40.9177,40.9494,40.894,40.9336,103598.0
2016-12-09 10:10:00,51.76,51.77,51.73,51.76,115905.0,40.9415,40.9494,40.9177,40.9415,115905.0
2016-12-09 10:15:00,51.75,51.76,51.72,51.73,105970.0,40.9336,40.9415,40.9098,40.9177,105970.0
2016-12-09 10:20:00,51.73,51.77,51.72,51.76,47874.0,40.9177,40.9494,40.9098,40.9415,47874.0
2016-12-09 10:25:00,51.76,51.79,51.75,51.79,251581.0,40.9415,40.9652,40.9336,40.9652,251581.0
2016-12-09 10:30:00,51.79,51.81,51.77,51.78,268418.0,40.9652,40.981,40.9494,40.9573,268418.0
2016-12-09 10:35:00,51.78,51.8,51.75,51.8,274252.0,40.9573,40.9731,40.9336,40.9731,274252.0
2016-12-09 10:40:00,51.79,51.8,51.74,51.75,115424.0,40.9652,40.9731,40.9257,40.9336,115424.0
2016-12-09 10:45:00,51.75,51.76,51.72,51.73,37924.0,40.9336,40.9415,40.9098,40.9177,37924.0
2016-12-09 10:50:00,51.72,51.74,51.7,51.73,252581.0,40.9098,40.9257,40.894,40.9177,252581.0
2016-12-09 10:55:00,51.73,51.75,51.72,51.74,45969.0,40.9177,40.9336,40.9098,40.9257,45969.0
2016-12-09 11:00:00,51.74,51.75,51.72,51.73,45508.0,40.9257,40.9336,40.9098,40.9177,45508.0
2016-12-09 11:05:00,51.73,51.73,51.69,51.7,155152.0,40.9177,40.9177,40.8861,40.894,155152.0
2016-12-09 11:10:00,51.7,51.78,51.69,51.77,128549.0,40.894,40.9573,40.8861,40.9494,128549.0
2016-12-09 11:15:00,51.77,51.8,51.77,51.79,76160.0,40.9494,40.9731,40.9494,40.9652,76160.0
2016-12-09 11:20:00,51.8,51.8,51.76,51.78,103455.0,40.9731,40.9731,40.9415,40.9573,103455.0
2016-12-09 11:25:00,51.79,51.8,51.76,51.8,142262.0,40.9652,40.9731,40.9415,40.9731,142262.0
2016-12-09 11:30:00,51.79,51.8,51.77,51.8,218937.0,40.9652,40.9731,40.9494,40.9731,218937.0
2016-12-09 11:35:00,51.8,51.83,51.79,51.82,132004.0,40.9731,40.9968,40.9652,40.9889,132004.0
2016-12-09 11:40:00,51.81,51.82,51.8,51.82,143665.0,40.981,40.9889,40.9731,40.9889,143665.0
2016-12-09 11:45:00,51.82,51.84,51.81,51.82,247256.0,40.9889,41.0048,40.981,40.9889,247256.0
2016-12-09 11:50:00,51.82,51.83,51.8,51.82,67016.0,40.9889,40.9968,40.9731,40.9889,67016.0
2016-12-09 11:55:00,51.82,51.83,51.79,51.8,61343.0,40.9889,40.9968,40.9652,40.9731,61343.0
2016-12-09 12:00:00,51.8,51.81,51.79,51.81,51456.0,40.9731,40.981,40.9652,40.981,51456.0
2016-12-09 12:05:00,51.8,51.84,51.8,51.84,67920.0,40.9731,41.0048,40.9731,41.0048,67920.0
2016-12-09 12:10:00,51.84,51.86,51.83,51.84,83172.0,41.0048,41.0206,40.9968,41.0048,83172.0
2016-12-09 12:15:00,51.85,51.85,51.83,51.84,79912.0,41.0127,41.0127,40.9968,41.0048,79912.0
2016-12-09 12:20:00,51.84,51.89,51.84,51.89,92741.0,41.0048,41.0443,41.0048,41.0443,92741.0
2016-12-09 12:25:00,51.89,51.9,51.86,51.88,101474.0,41.0443,41.0522,41.0206,41.0364,101474.0
2016-12-09 12:30:00,51.89,51.9,51.87,51.88,128431.0,41.0443,41.0522,41.0285,41.0364,128431.0
2016-12-09 12:35:00,51.88,51.89,51.85,51.86,134980.0,41.0364,41.0443,41.0127,41.0206,134980.0
2016-12-09 12:40:00,51.86,51.86,51.83,51.85,57604.0,41.0206,41.0206,40.9968,41.0127,57604.0
2016-12-09 12:45:00,51.85,51.86,51.83,51.84,60527.0,41.0127,41.0206,40.9968,41.0048,60527.0
2016-12-09 12:50:00,51.84,51.86,51.83,51.85,213691.0,41.0048,41.0206,40.9968,41.0127,213691.0
2016-12-09 12:55:00,51.85,51.87,51.83,51.86,184407.0,41.0127,41.0285,40.9968,41.0206,184407.0
2016-12-09 13:00:00,51.87,51.88,51.86,51.86,92844.0,41.0285,41.0364,41.0206,41.0206,92844.0
2016-12-09 13:05:00,51.86,51.87,51.82,51.83,322044.0,41.0206,41.0285,40.9889,40.9968,322044.0
2016-12-09 13:10:00,51.83,51.86,51.83,51.85,44575.0,40.9968,41.0206,40.9968,41.0127,44575.0
2016-12-09 13:15:00,51.86,51.87,51.84,51.87,50433.0,41.0206,41.0285,41.0048,41.0285,50433.0
2016-12-09 13:20:00,51.87,51.87,51.84,51.86,28788.0,41.0285,41.0285,41.0048,41.0206,28788.0
2016-12-09 13:25:00,51.86,51.87,51.84,51.87,48172.0,41.0206,41.0285,41.0048,41.0285,48172.0
2016-12-09 13:30:00,51.87,51.88,51.86,51.87,77121.0,41.0285,41.0364,41.0206,41.0285,77121.0
2016-12-09 13:35:00,51.88,51.89,51.87,51.88,185405.0,41.0364,41.0443,41.0285,41.0364,185405.0
2016-12-09 13:40:00,51.88,51.88,51.86,51.87,43682.0,41.0364,41.0364,41.0206,41.0285,43682.0
2016-12-09 13:45:00,51.86,51.88,51.86,51.87,49051.0,41.0206,41.0364,41.0206,41.0285,49051.0
2016-12-09 13:50:00,51.87,51.89,51.86,51.89,43921.0,41.0285,41.0443,41.0206,41.0443,43921.0
2016-12-09 13:55:00,51.89,51.92,51.88,51.9,266173.0,41.0443,41.068,41.0364,41.0522,266173.0
2016-12-09 14:00:00,51.9,51.91,51.89,51.89,87775.0,41.0522,41.0601,41.0443,41.0443,87775.0
2016-12-09 14:05:00,51.89,51.91,51.89,51.89,98883.0,41.0443,41.0601,41.0443,41.0443,98883.0
2016-12-09 14:10:00,51.9,51.92,51.87,51.88,117282.0,41.0522,41.068,41.0285,41.0364,117282.0
2016-12-09 14:15:00,51.88,51.91,51.88,51.9,38102.0,41.0364,41.0601,41.0364,41.0522,38102.0
2016-12-09 14:20:00,51.91,51.91,51.88,51.9,62689.0,41.0601,41.0601,41.0364,41.0522,62689.0
2016-12-09 14:25:00,51.89,51.9,51.88,51.88,98849.0,41.0443,41.0522,41.0364,41.0364,98849.0
2016-12-09 14:30:00,51.89,51.92,51.87,51.92,187931.0,41.0443,41.068,41.0285,41.068,187931.0
2016-12-09 14:35:00,51.92,51.92,51.9,51.91,60941.0,41.068,41.068,41.0522,41.0601,60941.0
2016-12-09 14:40:00,51.91,51.93,51.91,51.92,137744.0,41.0601,41.0759,41.0601,41.068,137744.0
2016-12-09 14:45:00,51.93,51.93,51.91,51.92,71684.0,41.0759,41.0759,41.0601,41.068,71684.0
2016-12-09 14:50:00,51.92,51.93,51.9,51.92,160531.0,41.068,41.0759,41.0522,41.068,160531.0
2016-12-09 14:55:00,51.91,51.94,51.91,51.94,59592.0,41.0601,41.0839,41.0601,41.0839,59592.0
2016-12-09 15:00:00,51.94,51.96,51.94,51.95,194608.0,41.0839,41.0997,41.0839,41.0918,194608.0
2016-12-09 15:05:00,51.95,51.98,51.94,51.97,190902.0,41.0918,41.1155,41.0839,41.1076,190902.0
2016-12-09 15:10:00,51.98,52.0,51.97,51.99,134769.0,41.1155,41.1313,41.1076,41.1234,134769.0
2016-12-09 15:15:00,52.0,52.03,51.99,52.01,163412.0,41.1313,41.155,41.1234,41.1392,163412.0
2016-12-09 15:20:00,52.01,52.03,52.0,52.01,243621.0,41.1392,41.155,41.1313,41.1392,243621.0
2016-12-09 15:25:00,52.01,52.04,52.01,52.04,82894.0,41.1392,41.163,41.1392,41.163,82894.0
2016-12-09 15:30:00,52.04,52.05,52.03,52.03,281272.0,41.163,41.1709,41.155,41.155,281272.0
2016-12-09 15:35:00,52.03,52.03,51.99,52.0,109392.0,41.155,41.155,41.1234,41.1313,109392.0
2016-12-09 15:40:00,52.0,52.0,51.96,51.98,262865.0,41.1313,41.1313,41.0997,41.1155,262865.0
2016-12-09 15:45:00,51.98,52.01,51.97,51.99,435807.0,41.1155,41.1392,41.1076,41.1234,435807.0
2016-12-09 15:50:00,52.0,52.01,51.99,52.01,877163.0,41.1313,41.1392,41.1234,41.1392,877163.0
2016-12-09 15:55:00,52.01,52.02,51.99,52.02,1199637.0,41.1392,41.1471,41.1234,41.1471,1199637.0
2016-12-12 09:30:00,51.92,52.21,51.91,52.16,616085.0,41.068,41.2974,41.0601,41.2579,616085.0
2016-12-12 09:35:00,52.16,52.16,52.11,52.14,771805.0,41.2579,41.2579,41.2183,41.242,771805.0
2016-12-12 09:40:00,52.13,52.13,52.07,52.13,444653.0,41.2341,41.2341,41.1867,41.2341,444653.0
2016-12-12 09:45:00,52.13,52.18,52.13,52.17,111029.0,41.2341,41.2737,41.2341,41.2658,111029.0
2016-12-12 09:50:00,52.17,52.21,52.17,52.2,117317.0,41.2658,41.2974,41.2658,41.2895,117317.0
2016-12-12 09:55:00,52.2,52.27,52.17,52.26,202972.0,41.2895,41.3449,41.2658,41.337,202972.0
2016-12-12 10:00:00,52.26,52.3,52.25,52.28,380727.0,41.337,41.3686,41.3291,41.3528,380727.0
2016-12-12 10:05:00,52.29,52.3,52.26,52.29,127293.0,41.3607,41.3686,41.337,41.3607,127293.0
2016-12-12 10:10:00,52.29,52.3,52.24,52.25,94978.0,41.3607,41.3686,41.3211,41.3291,94978.0
2016-12-12 10:15:00,52.25,52.28,52.23,52.23,105958.0,41.3291,41.3528,41.3132,41.3132,105958.0
2016-12-12 10:20:00,52.23,52.25,52.22,52.23,145804.0,41.3132,41.3291,41.3053,41.3132,145804.0
2016-12-12 10:25:00,52.23,52.23,52.17,52.18,75680.0,41.3132,41.3132,41.2658,41.2737,75680.0
2016-12-12 10:30:00,52.18,52.22,52.17,52.2,245726.0,41.2737,41.3053,41.2658,41.2895,245726.0
2016-12-12 10:35:00,52.21,52.22,52.18,52.18,309536.0,41.2974,41.3053,41.2737,41.2737,309536.0
2016-12-12 10:40:00,52.18,52.19,52.16,52.16,52362.0,41.2737,41.2816,41.2579,41.2579,52362.0
2016-12-12 10:45:00,52.16,52.17,52.1,52.11,173971.0,41.2579,41.2658,41.2104,41.2183,173971.0
2016-12-12 10:50:00,52.11,52.16,52.1,52.15,94095.0,41.2183,41.2579,41.2104,41.25,94095.0
2016-12-12 10:55:00,52.14,52.16,52.13,52.15,155467.0,41.242,41.2579,41.2341,41.25,155467.0
2016-12-12 11:00:00,52.14,52.16,52.13,52.14,62913.0,41.242,41.2579,41.2341,41.242,62913.0
2016-12-12 11:05:00,52.14,52.15,52.12,52.14,54986.0,41.242,41.25,41.2262,41.242,54986.0
2016-12-12 11:10:00,52.15,52.16,52.14,52.15,51003.0,41.25,41.2579,41.242,41.25,51003.0
2016-12-12 11:15:00,52.15,52.19,52.14,52.18,109969.0,41.25,41.2816,41.242,41.2737,109969.0
2016-12-12 11:20:00,52.18,52.19,52.16,52.19,48439.0,41.2737,41.2816,41.2579,41.2816,48439.0
2016-12-12 11:25:00,52.19,52.22,52.18,52.21,79053.0,41.2816,41.3053,41.2737,41.2974,79053.0
2016-12-12 11:30:00,52.21,52.24,52.18,52.24,87302.0,41.2974,41.3211,41.2737,41.3211,87302.0
2016-12-12 11:35:00,52.25,52.27,52.24,52.24,299942.0,41.3291,41.3449,41.3211,41.3211,299942.0
2016-12-12 11:40:00,52.24,52.24,52.21,52.22,65298.0,41.3211,41.3211,41.2974,41.3053,65298.0
2016-12-12 11:45:00,52.23,52.24,52.21,52.23,37449.0,41.3132,41.3211,41.2974,41.3132,37449.0
2016-12-12 11:50:00,52.23,52.23,52.18,52.21,81140.0,41.3132,41.3132,41.2737,41.2974,81140.0
2016-12-12 11:55:00,52.21,52.24,52.2,52.22,66646.0,41.2974,41.3211,41.2895,41.3053,66646.0
2016-12-12 12:00:00,52.22,52.22,52.17,52.19,68823.0,41.3053,41.3053,41.2658,41.2816,68823.0
2016-12-12 12:05:00,52.19,52.21,52.18,52.21,59207.0,41.2816,41.2974,41.2737,41.2974,59207.0
2016-12-12 12:10:00,52.21,52.21,52.17,52.18,60649.0,41.2974,41.2974,41.2658,41.2737,60649.0
2016-12-12 12:15:00,52.18,52.21,52.17,52.18,36348.0,41.2737,41.2974,41.2658,41.2737,36348.0
2016-12-12 12:20:00,52.17,52.21,52.17,52.19,66613.0,41.2658,41.2974,41.2658,41.2816,66613.0
2016-12-12 12:25:00,52.19,52.2,52.18,52.2,28703.0,41.2816,41.2895,41.2737,41.2895,28703.0
2016-12-12 12:30:00,52.2,52.22,52.19,52.21,63712.0,41.2895,41.3053,41.2816,41.2974,63712.0
2016-12-12 12:35:00,52.22,52.25,52.2,52.24,71695.0,41.3053,41.3291,41.2895,41.3211,71695.0
2016-12-12 12:40:00,52.25,52.25,52.21,52.23,95630.0,41.3291,41.3291,41.2974,41.3132,95630.0
2016-12-12 12:45:00,52.23,52.23,52.21,52.23,55362.0,41.3132,41.3132,41.2974,41.3132,55362.0
2016-12-12 12:50:00,52.23,52.24,52.21,52.23,54307.0,41.3132,41.3211,41.2974,41.3132,54307.0
2016-12-12 12:55:00,52.23,52.25,52.22,52.23,70680.0,41.3132,41.3291,41.3053,41.3132,70680.0
2016-12-12 13:00:00,52.24,52.26,52.22,52.25,77767.0,41.3211,41.337,41.3053,41.3291,77767.0
2016-12-12 13:05:00,52.26,52.26,52.24,52.25,28850.0,41.337,41.337,41.3211,41.3291,28850.0
2016-12-12 13:10:00,52.25,52.26,52.21,52.22,36839.0,41.3291,41.337,41.2974,41.3053,36839.0
2016-12-12 13:15:00,52.22,52.27,52.21,52.26,56579.0,41.3053,41.3449,41.2974,41.337,56579.0
2016-12-12 13:20:00,52.26,52.27,52.24,52.24,43106.0,41.337,41.3449,41.3211,41.3211,43106.0
2016-12-12 13:25:00,52.24,52.26,52.21,52.21,36913.0,41.3211,41.337,41.2974,41.2974,36913.0
2016-12-12 13:30:00,52.22,52.23,52.18,52.19,44762.0,41.3053,41.3132,41.2737,41.2816,44762.0
2016-12-12 13:35:00,52.19,52.21,52.18,52.2,69741.0,41.2816,41.2974,41.2737,41.2895,69741.0
2016-12-12 13:40:00,52.2,52.22,52.19,52.2,77266.0,41.2895,41.3053,41.2816,41.2895,77266.0
2016-12-12 13:45:00,52.2,52.2,52.18,52.19,30013.0,41.2895,41.2895,41.2737,41.2816,30013.0
2016-12-12 13:50:00,52.19,52.22,52.18,52.19,37951.0,41.2816,41.3053,41.2737,41.2816,37951.0
2016-12-12 13:55:00,52.19,52.2,52.17,52.19,111751.0,41.2816,41.2895,41.2658,41.2816,111751.0
2016-12-12 14:00:00,52.19,52.22,52.18,52.22,52617.0,41.2816,41.3053,41.2737,41.3053,52617.0
2016-12-12 14:05:00,52.21,52.22,52.19,52.21,108602.0,41.2974,41.3053,41.2816,41.2974,108602.0
2016-12-12 14:10:00,52.2,52.23,52.19,52.22,127243.0,41.2895,41.3132,41.2816,41.3053,127243.0
2016-12-12 14:15:00,52.21,52.24,52.2,52.23,64592.0,41.2974,41.3211,41.2895,41.3132,64592.0
2016-12-12 14:20:00,52.23,52.25,52.22,52.22,54204.0,41.3132,41.3291,41.3053,41.3053,54204.0
2016-12-12 14:25:00,52.22,52.23,52.18,52.2,54748.0,41.3053,41.3132,41.2737,41.2895,54748.0
2016-12-12 14:30:00,52.19,52.2,52.15,52.15,81461.0,41.2816,41.2895,41.25,41.25,81461.0
2016-12-12 14:35:00,52.16,52.17,52.15,52.15,40480.0,41.2579,41.2658,41.25,41.25,40480.0
2016-12-12 14:40:00,52.15,52.16,52.13,52.15,53634.0,41.25,41.2579,41.2341,41.25,53634.0
2016-12-12 14:45:00,52.15,52.16,52.13,52.13,75656.0,41.25,41.2579,41.2341,41.2341,75656.0
2016-12-12 14:50:00,52.13,52.15,52.12,52.13,52415.0,41.2341,41.25,41.2262,41.2341,52415.0
2016-12-12 14:55:00,52.13,52.17,52.13,52.16,131802.0,41.2341,41.2658,41.2341,41.2579,131802.0
2016-12-12 15:00:00,52.16,52.17,52.14,52.17,62006.0,41.2579,41.2658,41.242,41.2658,62006.0
2016-12-12 15:05:00,52.17,52.19,52.15,52.19,109794.0,41.2658,41.2816,41.25,41.2816,109794.0
2016-12-12 15:10:00,52.18,52.21,52.16,52.18,40417.0,41.2737,41.2974,41.2579,41.2737,40417.0
2016-12-12 15:15:00,52.19,52.2,52.16,52.17,50050.0,41.2816,41.2895,41.2579,41.2658,50050.0
2016-12-12 15:20:00,52.18,52.19,52.17,52.19,95464.0,41.2737,41.2816,41.2658,41.2816,95464.0
2016-12-12 15:25:00,52.19,52.22,52.19,52.2,63728.0,41.2816,41.3053,41.2816,41.2895,63728.0
2016-12-12 15:30:00,52.2,52.2,52.17,52.19,47717.0,41.2895,41.2895,41.2658,41.2816,47717.0
2016-12-12 15:35:00,52.18,52.2,52.16,52.19,69982.0,41.2737,41.2895,41.2579,41.2816,69982.0
2016-12-12 15:40:00,52.2,52.22,52.19,52.22,115624.0,41.2895,41.3053,41.2816,41.3053,115624.0
2016-12-12 15:45:00,52.22,52.27,52.21,52.27,109019.0,41.3053,41.3449,41.2974,41.3449,109019.0
2016-12-12 15:50:00,52.26,52.29,52.25,52.29,173883.0,41.337,41.3607,41.3291,41.3607,173883.0
2016-12-12 15:55:00,52.29,52.3,52.23,52.25,741632.0,41.3607,41.3686,41.3132,41.3291,741632.0
2016-12-13 09:30:00,52.35,52.35,52.23,52.29,444558.0,41.4082,41.4082,41.3132,41.3607,444558.0
2016-12-13 09:35:00,52.29,52.36,52.28,52.32,217913.0,41.3607,41.4161,41.3528,41.3844,217913.0
2016-12-13 09:40:00,52.32,52.44,52.31,52.41,353204.0,41.3844,41.4793,41.3765,41.4556,353204.0
2016-12-13 09:45:00,52.42,52.46,52.41,52.45,204215.0,41.4635,41.4952,41.4556,41.4873,204215.0
2016-12-13 09:50:00,52.45,52.54,52.45,52.51,200219.0,41.4873,41.5584,41.4873,41.5347,200219.0
2016-12-13 09:55:00,52.51,52.53,52.46,52.53,150899.0,41.5347,41.5505,41.4952,41.5505,150899.0
2016-12-13 10:00:00,52.53,52.53,52.48,52.52,66235.0,41.5505,41.5505,41.511,41.5426,66235.0
2016-12-13 10:05:00,52.52,52.52,52.45,52.47,137263.0,41.5426,41.5426,41.4873,41.5031,137263.0
2016-12-13 10:10:00,52.48,52.48,52.42,52.43,782339.0,41.511,41.511,41.4635,41.4714,782339.0
2016-12-13 10:15:00,52.43,52.45,52.39,52.4,128694.0,41.4714,41.4873,41.4398,41.4477,128694.0
2016-12-13 10:20:00,52.4,52.43,52.39,52.43,195608.0,41.4477,41.4714,41.4398,41.4714,195608.0
2016-12-13 10:25:00,52.42,52.46,52.42,52.45,119053.0,41.4635,41.4952,41.4635,41.4873,119053.0
2016-12-13 10:30:00,52.46,52.48,52.43,52.45,115173.0,41.4952,41.511,41.4714,41.4873,115173.0
2016-12-13 10:35:00,52.45,52.48,52.42,52.47,117299.0,41.4873,41.511,41.4635,41.5031,117299.0
2016-12-13 10:40:00,52.47,52.48,52.45,52.46,130469.0,41.5031,41.511,41.4873,41.4952,130469.0
2016-12-13 10:45:00,52.46,52.56,52.46,52.55,74200.0,41.4952,41.5743,41.4952,41.5664,74200.0
2016-12-13 10:50:00,52.55,52.61,52.54,52.59,76479.0,41.5664,41.6138,41.5584,41.598,76479.0
2016-12-13 10:55:00,52.59,52.61,52.53,52.54,99668.0,41.598,41.6138,41.5505,41.5584,99668.0
2016-12-13 11:00:00,52.53,52.55,52.49,52.5,91736.0,41.5505,41.5664,41.5189,41.5268,91736.0
2016-12-13 11:05:00,52.49,52.51,52.47,52.5,54049.0,41.5189,41.5347,41.5031,41.5268,54049.0
2016-12-13 11:10:00,52.51,52.51,52.45,52.47,47961.0,41.5347,41.5347,41.4873,41.5031,47961.0
2016-12-13 11:15:00,52.47,52.48,52.42,52.44,47687.0,41.5031,41.511,41.4635,41.4793,47687.0
2016-12-13 11:20:00,52.44,52.48,52.44,52.47,172807.0,41.4793,41.511,41.4793,41.5031,172807.0
2016-12-13 11:25:00,52.47,52.52,52.47,52.51,60902.0,41.5031,41.5426,41.5031,41.5347,60902.0
2016-12-13 11:30:00,52.51,52.51,52.48,52.51,78384.0,41.5347,41.5347,41.511,41.5347,78384.0
2016-12-13 11:35:00,52.51,52.52,52.49,52.5,115052.0,41.5347,41.5426,41.5189,41.5268,115052.0
2016-12-13 11:40:00,52.51,52.51,52.48,52.48,92188.0,41.5347,41.5347,41.511,41.511,92188.0
2016-12-13 11:45:00,52.48,52.49,52.46,52.46,82495.0,41.511,41.5189,41.4952,41.4952,82495.0
2016-12-13 11:50:00,52.47,52.49,52.46,52.47,71030.0,41.5031,41.5189,41.4952,41.5031,71030.0
2016-12-13 11:55:00,52.47,52.51,52.45,52.5,74208.0,41.5031,41.5347,41.4873,41.5268,74208.0
2016-12-13 12:00:00,52.5,52.51,52.45,52.45,88909.0,41.5268,41.5347,41.4873,41.4873,88909.0
2016-12-13 12:05:00,52.46,52.48,52.45,52.47,38859.0,41.4952,41.511,41.4873,41.5031,38859.0
2016-12-13 12:10:00,52.48,52.49,52.46,52.48,54621.0,41.511,41.5189,41.4952,41.511,54621.0
2016-12-13 12:15:00,52.48,52.49,52.44,52.44,59314.0,41.511,41.5189,41.4793,41.4793,59314.0
2016-12-13 12:20:00,52.45,52.48,52.45,52.46,113745.0,41.4873,41.511,41.4873,41.4952,113745.0
2016-12-13 12:25:00,52.47,52.48,52.44,52.45,50184.0,41.5031,41.511,41.4793,41.4873,50184.0
2016-12-13 12:30:00,52.46,52.48,52.45,52.46,58300.0,41.4952,41.511,41.4873,41.4952,58300.0
2016-12-13 12:35:00,52.46,52.47,52.44,52.46,13090.0,41.4952,41.5031,41.4793,41.4952,13090.0
2016-12-13 12:40:00,52.46,52.47,52.43,52.44,60683.0,41.4952,41.5031,41.4714,41.4793,60683.0
2016-12-13 12:45:00,52.43,52.45,52.42,52.43,64978.0,41.4714,41.4873,41.4635,41.4714,64978.0
2016-12-13 12:50:00,52.43,52.44,52.41,52.41,24475.0,41.4714,41.4793,41.4556,41.4556,24475.0
2016-12-13 12:55:00,52.41,52.43,52.4,52.4,34007.0,41.4556,41.4714,41.4477,41.4477,34007.0
2016-12-13 13:00:00,52.4,52.45,52.4,52.43,95162.0,41.4477,41.4873,41.4477,41.4714,95162.0
2016-12-13 13:05:00,52.43,52.43,52.4,52.41,72756.0,41.4714,41.4714,41.4477,41.4556,72756.0
2016-12-13 13:10:00,52.41,52.41,52.38,52.41,36379.0,41.4556,41.4556,41.4319,41.4556,36379.0
2016-12-13 13:15:00,52.42,52.48,52.41,52.47,60024.0,41.4635,41.511,41.4556,41.5031,60024.0
2016-12-13 13:20:00,52.47,52.5,52.47,52.48,48747.0,41.5031,41.5268,41.5031,41.511,48747.0
2016-12-13 13:25:00,52.48,52.5,52.47,52.5,126576.0,41.511,41.5268,41.5031,41.5268,126576.0
2016-12-13 13:30:00,52.49,52.52,52.49,52.5,74658.0,41.5189,41.5426,41.5189,41.5268,74658.0
2016-12-13 13:35:00,52.5,52.52,52.5,52.51,56710.0,41.5268,41.5426,41.5268,41.5347,56710.0
2016-12-13 13:40:00,52.52,52.53,52.49,52.49,67101.0,41.5426,41.5505,41.5189,41.5189,67101.0
2016-12-13 13:45:00,52.49,52.5,52.43,52.44,301759.0,41.5189,41.5268,41.4714,41.4793,301759.0
2016-12-13 13:50:00,52.44,52.45,52.4,52.41,40157.0,41.4793,41.4873,41.4477,41.4556,40157.0
2016-12-13 13:55:00,52.41,52.45,52.41,52.45,91753.0,41.4556,41.4873,41.4556,41.4873,91753.0
2016-12-13 14:00:00,52.45,52.46,52.43,52.44,85937.0,41.4873,41.4952,41.4714,41.4793,85937.0
2016-12-13 14:05:00,52.44,52.47,52.43,52.44,52706.0,41.4793,41.5031,41.4714,41.4793,52706.0
2016-12-13 14:10:00,52.44,52.44,52.42,52.43,17798.0,41.4793,41.4793,41.4635,41.4714,17798.0
2016-12-13 14:15:00,52.42,52.44,52.4,52.42,46116.0,41.4635,41.4793,41.4477,41.4635,46116.0
2016-12-13 14:20:00,52.41,52.44,52.4,52.41,73906.0,41.4556,41.4793,41.4477,41.4556,73906.0
2016-12-13 14:25:00,52.41,52.43,52.39,52.39,69803.0,41.4556,41.4714,41.4398,41.4398,69803.0
2016-12-13 14:30:00,52.39,52.42,52.38,52.41,56379.0,41.4398,41.4635,41.4319,41.4556,56379.0
2016-12-13 14:35:00,52.41,52.44,52.4,52.44,71818.0,41.4556,41.4793,41.4477,41.4793,71818.0
2016-12-13 14:40:00,52.44,52.47,52.43,52.45,221724.0,41.4793,41.5031,41.4714,41.4873,221724.0
2016-12-13 14:45:00,52.46,52.47,52.43,52.46,72065.0,41.4952,41.5031,41.4714,41.4952,72065.0
2016-12-13 14:50:00,52.46,52.48,52.44,52.46,174115.0,41.4952,41.511,41.4793,41.4952,174115.0
2016-12-13 14:55:00,52.46,52.47,52.43,52.44,86928.0,41.4952,41.5031,41.4714,41.4793,86928.0
2016-12-13 15:00:00,52.44,52.46,52.44,52.46,88865.0,41.4793,41.4952,41.4793,41.4952,88865.0
2016-12-13 15:05:00,52.46,52.46,52.43,52.45,148433.0,41.4952,41.4952,41.4714,41.4873,148433.0
2016-12-13 15:10:00,52.45,52.45,52.41,52.41,152987.0,41.4873,41.4873,41.4556,41.4556,152987.0
2016-12-13 15:15:00,52.41,52.44,52.41,52.44,110743.0,41.4556,41.4793,41.4556,41.4793,110743.0
2016-12-13 15:20:00,52.44,52.46,52.43,52.45,113744.0,41.4793,41.4952,41.4714,41.4873,113744.0
2016-12-13 15:25:00,52.45,52.49,52.44,52.48,63379.0,41.4873,41.5189,41.4793,41.511,63379.0
2016-12-13 15:30:00,52.48,52.52,52.48,52.52,105344.0,41.511,41.5426,41.511,41.5426,105344.0
2016-12-13 15:35:00,52.52,52.53,52.51,52.51,97356.0,41.5426,41.5505,41.5347,41.5347,97356.0
2016-12-13 15:40:00,52.51,52.54,52.5,52.52,122175.0,41.5347,41.5584,41.5268,41.5426,122175.0
2016-12-13 15:45:00,52.53,52.53,52.5,52.5,152197.0,41.5505,41.5505,41.5268,41.5268,152197.0
2016-12-13 15:50:00,52.5,52.5,52.46,52.48,200974.0,41.5268,41.5268,41.4952,41.511,200974.0
2016-12-13 15:55:00,52.47,52.48,52.44,52.48,650668.0,41.5031,41.511,41.4793,41.511,650668.0
2016-12-14 09:30:00,52.52,52.69,52.52,52.68,164697.0,41.5426,41.6771,41.5426,41.6692,164697.0
2016-12-14 09:35:00,52.68,52.68,52.63,52.67,86119.0,41.6692,41.6692,41.6296,41.6613,86119.0
2016-12-14 09:40:00,52.66,52.67,52.57,52.58,201644.0,41.6534,41.6613,41.5822,41.5901,201644.0
2016-12-14 09:45:00,52.59,52.65,52.57,52.65,144317.0,41.598,41.6455,41.5822,41.6455,144317.0
2016-12-14 09:50:00,52.65,52.65,52.59,52.6,49588.0,41.6455,41.6455,41.598,41.6059,49588.0
2016-12-14 09:55:00,52.59,52.63,52.59,52.62,145974.0,41.598,41.6296,41.598,41.6217,145974.0
2016-12-14 10:00:00,52.64,52.64,52.56,52.57,160769.0,41.6375,41.6375,41.5743,41.5822,160769.0
2016-12-14 10:05:00,52.57,52.58,52.51,52.51,48605.0,41.5822,41.5901,41.5347,41.5347,48605.0
2016-12-14 10:10:00,52.51,52.53,52.47,52.52,71481.0,41.5347,41.5505,41.5031,41.5426,71481.0
2016-12-14 10:15:00,52.51,52.51,52.46,52.46,75465.0,41.5347,41.5347,41.4952,41.4952,75465.0
2016-12-14 10:20:00,52.46,52.5,52.45,52.48,110438.0,41.4952,41.5268,41.4873,41.511,110438.0
2016-12-14 10:25:00,52.49,52.5,52.47,52.49,211887.0,41.5189,41.5268,41.5031,41.5189,211887.0
2016-12-14 10:30:00,52.49,52.51,52.46,52.48,198796.0,41.5189,41.5347,41.4952,41.511,198796.0
2016-12-14 10:35:00,52.48,52.49,52.47,52.48,96162.0,41.511,41.5189,41.5031,41.511,96162.0
2016-12-14 10:40:00,52.49,52.5,52.45,52.5,65808.0,41.5189,41.5268,41.4873,41.5268,65808.0
2016-12-14 10:45:00,52.49,52.54,52.49,52.53,102293.0,41.5189,41.5584,41.5189,41.5505,102293.0
2016-12-14 10:50:00,52.54,52.55,52.48,52.5,108306.0,41.5584,41.5664,41.511,41.5268,108306.0
2016-12-14 10:55:00,52.5,52.53,52.48,52.52,134716.0,41.5268,41.5505,41.511,41.5426,134716.0
2016-12-14 11:00:00,52.52,52.53,52.47,52.48,109448.0,41.5426,41.5505,41.5031,41.511,109448.0
2016-12-14 11:05:00,52.48,52.48,52.45,52.48,41591.0,41.511,41.511,41.4873,41.511,41591.0
2016-12-14 11:10:00,52.48,52.49,52.44,52.45,40537.0,41.511,41.5189,41.4793,41.4873,40537.0
2016-12-14 11:15:00,52.45,52.49,52.45,52.46,94430.0,41.4873,41.5189,41.4873,41.4952,94430.0
2016-12-14 11:20:00,52.46,52.47,52.43,52.47,52299.0,41.4952,41.5031,41.4714,41.5031,52299.0
2016-12-14 11:25:00,52.47,52.5,52.46,52.49,76783.0,41.5031,41.5268,41.4952,41.5189,76783.0
2016-12-14 11:30:00,52.49,52.5,52.47,52.49,150695.0,41.5189,41.5268,41.5031,41.5189,150695.0
2016-12-14 11:35:00,52.49,52.51,52.46,52.47,98254.0,41.5189,41.5347,41.4952,41.5031,98254.0
2016-12-14 11:40:00,52.47,52.51,52.45,52.51,140067.0,41.5031,41.5347,41.4873,41.5347,140067.0
2016-12-14 11:45:00,52.51,52.51,52.47,52.49,64574.0,41.5347,41.5347,41.5031,41.5189,64574.0
2016-12-14 11:50:00,52.48,52.51,52.48,52.5,36539.0,41.511,41.5347,41.511,41.5268,36539.0
2016-12-14 11:55:00,52.5,52.51,52.48,52.49,46031.0,41.5268,41.5347,41.511,41.5189,46031.0
2016-12-14 12:00:00,52.49,52.52,52.49,52.5,88485.0,41.5189,41.5426,41.5189,41.5268,88485.0
2016-12-14 12:05:00,52.5,52.51,52.48,52.5,72206.0,41.5268,41.5347,41.511,41.5268,72206.0
2016-12-14 12:10:00,52.5,52.52,52.49,52.51,41626.0,41.5268,41.5426,41.5189,41.5347,41626.0
2016-12-14 12:15:00,52.51,52.51,52.48,52.49,55014.0,41.5347,41.5347,41.511,41.5189,55014.0
2016-12-14 12:20:00,52.49,52.51,52.49,52.51,31486.0,41.5189,41.5347,41.5189,41.5347,31486.0
2016-12-14 12:25:00,52.51,52.53,52.5,52.52,51954.0,41.5347,41.5505,41.5268,41.5426,51954.0
2016-12-14 12:30:00,52.53,52.54,52.52,52.53,52302.0,41.5505,41.5584,41.5426,41.5505,52302.0
2016-12-14 12:35:00,52.54,52.57,52.52,52.55,56044.0,41.5584,41.5822,41.5426,41.5664,56044.0
2016-12-14 12:40:00,52.56,52.57,52.54,52.55,26482.0,41.5743,41.5822,41.5584,41.5664,26482.0
2016-12-14 12:45:00,52.55,52.56,52.54,52.54,38343.0,41.5664,41.5743,41.5584,41.5584,38343.0
2016-12-14 12:50:00,52.54,52.56,52.53,52.55,62808.0,41.5584,41.5743,41.5505,41.5664,62808.0
2016-12-14 12:55:00,52.55,52.56,52.54,52.55,36515.0,41.5664,41.5743,41.5584,41.5664,36515.0
2016-12-14 13:00:00,52.55,52.57,52.55,52.55,100761.0,41.5664,41.5822,41.5664,41.5664,100761.0
2016-12-14 13:05:00,52.55,52.56,52.53,52.53,43679.0,41.5664,41.5743,41.5505,41.5505,43679.0
2016-12-14 13:10:00,52.54,52.54,52.53,52.54,43587.0,41.5584,41.5584,41.5505,41.5584,43587.0
2016-12-14 13:15:00,52.54,52.55,52.51,52.52,53219.0,41.5584,41.5664,41.5347,41.5426,53219.0
2016-12-14 13:20:00,52.53,52.55,52.52,52.55,58761.0,41.5505,41.5664,41.5426,41.5664,58761.0
2016-12-14 13:25:00,52.55,52.56,52.54,52.55,43163.0,41.5664,41.5743,41.5584,41.5664,43163.0
2016-12-14 13:30:00,52.55,52.56,52.53,52.54,78830.0,41.5664,41.5743,41.5505,41.5584,78830.0
2016-12-14 13:35:00,52.54,52.56,52.53,52.53,21181.0,41.5584,41.5743,41.5505,41.5505,21181.0
2016-12-14 13:40:00,52.53,52.54,52.52,52.52,57043.0,41.5505,41.5584,41.5426,41.5426,57043.0
2016-12-14 13:45:00,52.53,52.53,52.52,52.52,92186.0,41.5505,41.5505,41.5426,41.5426,92186.0
2016-12-14 13:50:00,52.52,52.53,52.5,52.5,109283.0,41.5426,41.5505,41.5268,41.5268,109283.0
2016-12-14 13:55:00,52.5,52.54,52.49,52.51,64681.0,41.5268,41.5584,41.5189,41.5347,64681.0
2016-12-14 14:00:00,52.53,52.53,52.23,52.43,1703723.0,41.5505,41.5505,41.3132,41.4714,1703723.0
2016-12-14 14:05:00,52.43,52.43,52.28,52.32,1024910.0,41.4714,41.4714,41.3528,41.3844,1024910.0
2016-12-14 14:10:00,52.32,52.34,52.18,52.19,731162.0,41.3844,41.4002,41.2737,41.2816,731162.0
2016-12-14 14:15:00,52.19,52.23,52.12,52.2,1355609.0,41.2816,41.3132,41.2262,41.2895,1355609.0
2016-12-14 14:20:00,52.21,52.25,52.18,52.18,601416.0,41.2974,41.3291,41.2737,41.2737,601416.0
2016-12-14 14:25:00,52.17,52.17,52.02,52.07,992373.0,41.2658,41.2658,41.1471,41.1867,992373.0
2016-12-14 14:30:00,52.07,52.18,52.07,52.17,537022.0,41.1867,41.2737,41.1867,41.2658,537022.0
2016-12-14 14:35:00,52.16,52.18,52.11,52.18,262903.0,41.2579,41.2737,41.2183,41.2737,262903.0
2016-12-14 14:40:00,52.19,52.22,52.16,52.19,388648.0,41.2816,41.3053,41.2579,41.2816,388648.0
2016-12-14 14:45:00,52.19,52.19,52.16,52.18,104510.0,41.2816,41.2816,41.2579,41.2737,104510.0
2016-12-14 14:50:00,52.18,52.19,52.1,52.11,285958.0,41.2737,41.2816,41.2104,41.2183,285958.0
2016-12-14 14:55:00,52.1,52.11,51.98,51.99,725051.0,41.2104,41.2183,41.1155,41.1234,725051.0
2016-12-14 15:00:00,51.99,52.06,51.97,52.01,1110337.0,41.1234,41.1788,41.1076,41.1392,1110337.0
2016-12-14 15:05:00,52.0,52.05,51.89,51.9,954103.0,41.1313,41.1709,41.0443,41.0522,954103.0
2016-12-14 15:10:00,51.9,51.93,51.87,51.9,394772.0,41.0522,41.0759,41.0285,41.0522,394772.0
2016-12-14 15:15:00,51.89,51.9,51.78,51.84,491952.0,41.0443,41.0522,40.9573,41.0048,491952.0
2016-12-14 15:20:00,51.84,51.93,51.84,51.91,211886.0,41.0048,41.0759,41.0048,41.0601,211886.0
2016-12-14 15:25:00,51.91,51.96,51.9,51.96,192941.0,41.0601,41.0997,41.0522,41.0997,192941.0
2016-12-14 15:30:00,51.96,52.14,51.95,52.14,804412.0,41.0997,41.242,41.0918,41.242,804412.0
2016-12-14 15:35:00,52.13,52.17,52.12,52.14,153337.0,41.2341,41.2658,41.2262,41.242,153337.0
2016-12-14 15:40:00,52.14,52.15,52.01,52.02,356993.0,41.242,41.25,41.1392,41.1471,356993.0
2016-12-14 15:45:00,52.02,52.03,51.94,51.96,576829.0,41.1471,41.155,41.0839,41.0997,576829.0
2016-12-14 15:50:00,51.96,51.96,51.82,51.9,731504.0,41.0997,41.0997,40.9889,41.0522,731504.0
2016-12-14 15:55:00,51.9,51.96,51.85,51.93,1736724.0,41.0522,41.0997,41.0127,41.0759,1736724.0
2016-12-15 09:30:00,51.92,52.04,51.92,52.03,386276.0,41.068,41.163,41.068,41.155,386276.0
2016-12-15 09:35:00,52.04,52.14,51.9,51.91,430138.0,41.163,41.242,41.0522,41.0601,430138.0
2016-12-15 09:40:00,51.91,51.93,51.78,51.78,282758.0,41.0601,41.0759,40.9573,40.9573,282758.0
2016-12-15 09:45:00,51.78,51.84,51.76,51.79,386209.0,40.9573,41.0048,40.9415,40.9652,386209.0
2016-12-15 09:50:00,51.79,51.95,51.78,51.94,213468.0,40.9652,41.0918,40.9573,41.0839,213468.0
2016-12-15 09:55:00,51.93,52.01,51.89,52.01,415910.0,41.0759,41.1392,41.0443,41.1392,415910.0
2016-12-15 10:00:00,52.01,52.01,51.96,52.01,192479.0,41.1392,41.1392,41.0997,41.1392,192479.0
2016-12-15 10:05:00,52.01,52.07,52.0,52.04,237335.0,41.1392,41.1867,41.1313,41.163,237335.0
2016-12-15 10:10:00,52.04,52.05,51.95,51.97,106285.0,41.163,41.1709,41.0918,41.1076,106285.0
2016-12-15 10:15:00,51.97,52.08,51.96,52.06,181097.0,41.1076,41.1946,41.0997,41.1788,181097.0
2016-12-15 10:20:00,52.07,52.07,52.01,52.04,136991.0,41.1867,41.1867,41.1392,41.163,136991.0
2016-12-15 10:25:00,52.05,52.07,52.02,52.05,101614.0,41.1709,41.1867,41.1471,41.1709,101614.0
2016-12-15 10:30:00,52.05,52.07,52.04,52.05,99127.0,41.1709,41.1867,41.163,41.1709,99127.0
2016-12-15 10:35:00,52.05,52.16,52.05,52.15,419775.0,41.1709,41.2579,41.1709,41.25,419775.0
2016-12-15 10:40:00,52.14,52.14,52.09,52.13,76999.0,41.242,41.242,41.2025,41.2341,76999.0
2016-12-15 10:45:00,52.13,52.13,52.09,52.09,91606.0,41.2341,41.2341,41.2025,41.2025,91606.0
2016-12-15 10:50:00,52.1,52.12,52.07,52.12,66762.0,41.2104,41.2262,41.1867,41.2262,66762.0
2016-12-15 10:55:00,52.12,52.16,52.12,52.16,361205.0,41.2262,41.2579,41.2262,41.2579,361205.0
2016-12-15 11:00:00,52.16,52.2,52.13,52.2,148912.0,41.2579,41.2895,41.2341,41.2895,148912.0
2016-12-15 11:05:00,52.2,52.23,52.2,52.21,78338.0,41.2895,41.3132,41.2895,41.2974,78338.0
2016-12-15 11:10:00,52.21,52.27,52.2,52.24,186287.0,41.2974,41.3449,41.2895,41.3211,186287.0
2016-12-15 11:15:00,52.25,52.27,52.24,52.26,100440.0,41.3291,41.3449,41.3211,41.337,100440.0
2016-12-15 11:20:00,52.27,52.31,52.26,52.27,186173.0,41.3449,41.3765,41.337,41.3449,186173.0
2016-12-15 11:25:00,52.28,52.28,52.21,52.22,194723.0,41.3528,41.3528,41.2974,41.3053,194723.0
2016-12-15 11:30:00,52.21,52.24,52.19,52.19,81746.0,41.2974,41.3211,41.2816,41.2816,81746.0
2016-12-15 11:35:00,52.19,52.2,52.17,52.18,309244.0,41.2816,41.2895,41.2658,41.2737,309244.0
2016-12-15 11:40:00,52.18,52.19,52.11,52.12,675721.0,41.2737,41.2816,41.2183,41.2262,675721.0
2016-12-15 11:45:00,52.12,52.15,52.11,52.13,88180.0,41.2262,41.25,41.2183,41.2341,88180.0
2016-12-15 11:50:00,52.13,52.13,52.08,52.09,79886.0,41.2341,41.2341,41.1946,41.2025,79886.0
2016-12-15 11:55:00,52.09,52.13,52.08,52.13,58757.0,41.2025,41.2341,41.1946,41.2341,58757.0
2016-12-15 12:00:00,52.14,52.16,52.12,52.13,191447.0,41.242,41.2579,41.2262,41.2341,191447.0
2016-12-15 12:05:00,52.13,52.15,52.08,52.15,43493.0,41.2341,41.25,41.1946,41.25,43493.0
2016-12-15 12:10:00,52.15,52.18,52.12,52.12,360273.0,41.25,41.2737,41.2262,41.2262,360273.0
2016-12-15 12:15:00,52.13,52.14,52.1,52.11,51007.0,41.2341,41.242,41.2104,41.2183,51007.0
2016-12-15 12:20:00,52.11,52.12,52.07,52.1,52055.0,41.2183,41.2262,41.1867,41.2104,52055.0
2016-12-15 12:25:00,52.1,52.13,52.09,52.11,200915.0,41.2104,41.2341,41.2025,41.2183,200915.0
2016-12-15 12:30:00,52.1,52.12,52.09,52.12,238542.0,41.2104,41.2262,41.2025,41.2262,238542.0
2016-12-15 12:35:00,52.12,52.14,52.09,52.1,84490.0,41.2262,41.242,41.2025,41.2104,84490.0
2016-12-15 12:40:00,52.09,52.13,52.08,52.1,164623.0,41.2025,41.2341,41.1946,41.2104,164623.0
2016-12-15 12:45:00,52.11,52.13,52.08,52.13,87210.0,41.2183,41.2341,41.1946,41.2341,87210.0
2016-12-15 12:50:00,52.13,52.15,52.1,52.12,141601.0,41.2341,41.25,41.2104,41.2262,141601.0
2016-12-15 12:55:00,52.12,52.15,52.08,52.12,616345.0,41.2262,41.25,41.1946,41.2262,616345.0
2016-12-15 13:00:00,52.12,52.13,52.1,52.12,116808.0,41.2262,41.2341,41.2104,41.2262,116808.0
2016-12-15 13:05:00,52.12,52.17,52.12,52.14,96359.0,41.2262,41.2658,41.2262,41.242,96359.0
2016-12-15 13:10:00,52.14,52.17,52.13,52.14,137168.0,41.242,41.2658,41.2341,41.242,137168.0
2016-12-15 13:15:00,52.14,52.16,52.13,52.15,121217.0,41.242,41.2579,41.2341,41.25,121217.0
2016-12-15 13:20:00,52.15,52.16,52.14,52.15,119100.0,41.25,41.2579,41.242,41.25,119100.0
2016-12-15 13:25:00,52.15,52.16,52.14,52.15,70220.0,41.25,41.2579,41.242,41.25,70220.0
2016-12-15 13:30:00,52.15,52.17,52.13,52.16,126883.0,41.25,41.2658,41.2341,41.2579,126883.0
2016-12-15 13:35:00,52.16,52.16,52.11,52.12,55397.0,41.2579,41.2579,41.2183,41.2262,55397.0
2016-12-15 13:40:00,52.13,52.14,52.12,52.12,72279.0,41.2341,41.242,41.2262,41.2262,72279.0
2016-12-15 13:45:00,52.12,52.13,52.08,52.09,141199.0,41.2262,41.2341,41.1946,41.2025,141199.0
2016-12-15 13:50:00,52.09,52.11,52.01,52.05,141725.0,41.2025,41.2183,41.1392,41.1709,141725.0
2016-12-15 13:55:00,52.04,52.08,52.03,52.05,135718.0,41.163,41.1946,41.155,41.1709,135718.0
2016-12-15 14:00:00,52.05,52.11,52.03,52.11,151399.0,41.1709,41.2183,41.155,41.2183,151399.0
2016-12-15 14:05:00,52.1,52.14,52.09,52.13,91991.0,41.2104,41.242,41.2025,41.2341,91991.0
2016-12-15 14:10:00,52.13,52.15,52.12,52.14,72075.0,41.2341,41.25,41.2262,41.242,72075.0
2016-12-15 14:15:00,52.14,52.16,52.11,52.16,110498.0,41.242,41.2579,41.2183,41.2579,110498.0
2016-12-15 14:20:00,52.16,52.16,52.11,52.11,80714.0,41.2579,41.2579,41.2183,41.2183,80714.0
2016-12-15 14:25:00,52.11,52.17,52.09,52.17,174222.0,41.2183,41.2658,41.2025,41.2658,174222.0
2016-12-15 14:30:00,52.17,52.19,52.15,52.17,182947.0,41.2658,41.2816,41.25,41.2658,182947.0
2016-12-15 14:35:00,52.18,52.19,52.14,52.18,215009.0,41.2737,41.2816,41.242,41.2737,215009.0
2016-12-15 14:40:00,52.18,52.19,52.16,52.19,107673.0,41.2737,41.2816,41.2579,41.2816,107673.0
2016-12-15 14:45:00,52.18,52.19,52.13,52.15,88429.0,41.2737,41.2816,41.2341,41.25,88429.0
2016-12-15 14:50:00,52.15,52.19,52.14,52.15,173518.0,41.25,41.2816,41.242,41.25,173518.0
2016-12-15 14:55:00,52.15,52.15,52.12,52.13,142122.0,41.25,41.25,41.2262,41.2341,142122.0
2016-12-15 15:00:00,52.13,52.18,52.12,52.16,138056.0,41.2341,41.2737,41.2262,41.2579,138056.0
2016-12-15 15:05:00,52.16,52.16,52.12,52.13,110465.0,41.2579,41.2579,41.2262,41.2341,110465.0
2016-12-15 15:10:00,52.13,52.15,52.12,52.14,121492.0,41.2341,41.25,41.2262,41.242,121492.0
2016-12-15 15:15:00,52.13,52.15,52.12,52.15,128271.0,41.2341,41.25,41.2262,41.25,128271.0
2016-12-15 15:20:00,52.15,52.17,52.14,52.16,213080.0,41.25,41.2658,41.242,41.2579,213080.0
2016-12-15 15:25:00,52.16,52.17,52.13,52.14,246027.0,41.2579,41.2658,41.2341,41.242,246027.0
2016-12-15 15:30:00,52.14,52.2,52.14,52.16,234649.0,41.242,41.2895,41.242,41.2579,234649.0
2016-12-15 15:35:00,52.16,52.2,52.14,52.2,321873.0,41.2579,41.2895,41.242,41.2895,321873.0
2016-12-15 15:40:00,52.2,52.23,52.18,52.22,302690.0,41.2895,41.3132,41.2737,41.3053,302690.0
2016-12-15 15:45:00,52.23,52.25,52.19,52.19,305451.0,41.3132,41.3291,41.2816,41.2816,305451.0
2016-12-15 15:50:00,52.19,52.21,52.17,52.21,280852.0,41.2816,41.2974,41.2658,41.2974,280852.0
2016-12-15 15:55:00,52.2,52.21,52.15,52.16,987100.0,41.2895,41.2974,41.25,41.2579,987100.0
2016-12-16 09:30:00,51.92,51.96,51.81,51.95,309087.0,41.3725,41.4043,41.2848,41.3964,309087.0
2016-12-16 09:35:00,51.95,52.04,51.94,52.02,461242.0,41.3964,41.4681,41.3884,41.4521,461242.0
2016-12-16 09:40:00,52.01,52.01,51.92,51.94,314206.0,41.4442,41.4442,41.3725,41.3884,314206.0
2016-12-16 09:45:00,51.95,52.0,51.89,51.94,334470.0,41.3964,41.4362,41.3486,41.3884,334470.0
2016-12-16 09:50:00,51.94,51.98,51.93,51.95,199866.0,41.3884,41.4203,41.3804,41.3964,199866.0
2016-12-16 09:55:00,51.95,51.97,51.91,51.91,133113.0,41.3964,41.4123,41.3645,41.3645,133113.0
2016-12-16 10:00:00,51.91,51.94,51.89,51.93,380648.0,41.3645,41.3884,41.3486,41.3804,380648.0
2016-12-16 10:05:00,51.94,51.98,51.93,51.97,94208.0,41.3884,41.4203,41.3804,41.4123,94208.0
2016-12-16 10:10:00,51.97,51.98,51.95,51.97,88729.0,41.4123,41.4203,41.3964,41.4123,88729.0
2016-12-16 10:15:00,51.96,51.99,51.95,51.99,107127.0,41.4043,41.4282,41.3964,41.4282,107127.0
2016-12-16 10:20:00,51.99,52.01,51.97,52.0,175658.0,41.4282,41.4442,41.4123,41.4362,175658.0
2016-12-16 10:25:00,52.0,52.0,51.95,51.95,69592.0,41.4362,41.4362,41.3964,41.3964,69592.0
2016-12-16 10:30:00,51.96,51.97,51.92,51.93,106662.0,41.4043,41.4123,41.3725,41.3804,106662.0
2016-12-16 10:35:00,51.94,51.97,51.93,51.97,198029.0,41.3884,41.4123,41.3804,41.4123,198029.0
2016-12-16 10:40:00,51.97,51.98,51.94,51.96,119526.0,41.4123,41.4203,41.3884,41.4043,119526.0
2016-12-16 10:45:00,51.96,51.96,51.91,51.91,71590.0,41.4043,41.4043,41.3645,41.3645,71590.0
2016-12-16 10:50:00,51.9,51.91,51.88,51.91,87748.0,41.3565,41.3645,41.3406,41.3645,87748.0
2016-12-16 10:55:00,51.91,51.93,51.89,51.93,147741.0,41.3645,41.3804,41.3486,41.3804,147741.0
2016-12-16 11:00:00,51.92,51.92,51.85,51.86,77573.0,41.3725,41.3725,41.3167,41.3247,77573.0
2016-12-16 11:05:00,51.86,51.87,51.82,51.84,135252.0,41.3247,41.3326,41.2928,41.3087,135252.0
2016-12-16 11:10:00,51.83,51.9,51.83,51.9,60397.0,41.3007,41.3565,41.3007,41.3565,60397.0
2016-12-16 11:15:00,51.89,51.93,51.89,51.9,73554.0,41.3486,41.3804,41.3486,41.3565,73554.0
2016-12-16 11:20:00,51.9,51.9,51.84,51.89,270650.0,41.3565,41.3565,41.3087,41.3486,270650.0
2016-12-16 11:25:00,51.89,51.96,51.89,51.95,690121.0,41.3486,41.4043,41.3486,41.3964,690121.0
2016-12-16 11:30:00,51.96,52.02,51.95,52.02,2352784.0,41.4043,41.4521,41.3964,41.4521,2352784.0
2016-12-16 11:35:00,52.03,52.03,52.01,52.02,116867.0,41.4601,41.4601,41.4442,41.4521,116867.0
2016-12-16 11:40:00,52.01,52.02,51.98,51.99,291033.0,41.4442,41.4521,41.4203,41.4282,291033.0
2016-12-16 11:45:00,52.0,52.05,51.99,52.03,169149.0,41.4362,41.4761,41.4282,41.4601,169149.0
2016-12-16 11:50:00,52.04,52.04,52.02,52.02,106192.0,41.4681,41.4681,41.4521,41.4521,106192.0
2016-12-16 11:55:00,52.03,52.04,52.01,52.02,173161.0,41.4601,41.4681,41.4442,41.4521,173161.0
2016-12-16 12:00:00,52.02,52.04,52.01,52.03,127776.0,41.4521,41.4681,41.4442,41.4601,127776.0
2016-12-16 12:05:00,52.03,52.03,52.0,52.02,64603.0,41.4601,41.4601,41.4362,41.4521,64603.0
2016-12-16 12:10:00,52.03,52.07,52.02,52.07,167996.0,41.4601,41.492,41.4521,41.492,167996.0
2016-12-16 12:15:00,52.07,52.08,52.01,52.02,49122.0,41.492,41.5,41.4442,41.4521,49122.0
2016-12-16 12:20:00,52.02,52.03,52.0,52.01,96715.0,41.4521,41.4601,41.4362,41.4442,96715.0
2016-12-16 12:25:00,52.01,52.04,52.01,52.02,36630.0,41.4442,41.4681,41.4442,41.4521,36630.0
2016-12-16 12:30:00,52.03,52.06,52.01,52.04,75414.0,41.4601,41.484,41.4442,41.4681,75414.0
2016-12-16 12:35:00,52.05,52.06,52.04,52.04,43179.0,41.4761,41.484,41.4681,41.4681,43179.0
2016-12-16 12:40:00,52.04,52.05,52.02,52.04,173587.0,41.4681,41.4761,41.4521,41.4681,173587.0
2016-12-16 12:45:00,52.04,52.04,52.0,52.03,74443.0,41.4681,41.4681,41.4362,41.4601,74443.0
2016-12-16 12:50:00,52.03,52.03,51.97,52.0,101882.0,41.4601,41.4601,41.4123,41.4362,101882.0
2016-12-16 12:55:00,52.0,52.02,51.99,52.0,61433.0,41.4362,41.4521,41.4282,41.4362,61433.0
2016-12-16 13:00:00,51.99,52.0,51.97,51.98,86570.0,41.4282,41.4362,41.4123,41.4203,86570.0
2016-12-16 13:05:00,51.99,52.0,51.98,51.99,29764.0,41.4282,41.4362,41.4203,41.4282,29764.0
2016-12-16 13:10:00,51.98,51.99,51.96,51.98,95385.0,41.4203,41.4282,41.4043,41.4203,95385.0
2016-12-16 13:15:00,51.97,51.99,51.95,51.98,41770.0,41.4123,41.4282,41.3964,41.4203,41770.0
2016-12-16 13:20:00,51.97,52.0,51.96,51.99,46950.0,41.4123,41.4362,41.4043,41.4282,46950.0
2016-12-16 13:25:00,52.0,52.0,51.96,51.98,84245.0,41.4362,41.4362,41.4043,41.4203,84245.0
2016-12-16 13:30:00,51.98,51.99,51.97,51.98,86644.0,41.4203,41.4282,41.4123,41.4203,86644.0
2016-12-16 13:35:00,51.98,52.0,51.98,51.99,150648.0,41.4203,41.4362,41.4203,41.4282,150648.0
2016-12-16 13:40:00,51.99,52.0,51.98,51.98,107552.0,41.4282,41.4362,41.4203,41.4203,107552.0
2016-12-16 13:45:00,51.98,51.99,51.96,51.98,110417.0,41.4203,41.4282,41.4043,41.4203,110417.0
2016-12-16 13:50:00,51.98,52.0,51.97,51.98,158562.0,41.4203,41.4362,41.4123,41.4203,158562.0
2016-12-16 13:55:00,51.97,51.98,51.97,51.98,38789.0,41.4123,41.4203,41.4123,41.4203,38789.0
2016-12-16 14:00:00,51.98,51.98,51.97,51.97,87471.0,41.4203,41.4203,41.4123,41.4123,87471.0
2016-12-16 14:05:00,51.98,52.02,51.96,52.02,101635.0,41.4203,41.4521,41.4043,41.4521,101635.0
2016-12-16 14:10:00,52.02,52.03,51.99,52.0,211831.0,41.4521,41.4601,41.4282,41.4362,211831.0
2016-12-16 14:15:00,51.99,51.99,51.95,51.96,108352.0,41.4282,41.4282,41.3964,41.4043,108352.0
2016-12-16 14:20:00,51.96,51.97,51.95,51.97,55414.0,41.4043,41.4123,41.3964,41.4123,55414.0
2016-12-16 14:25:00,51.96,51.98,51.95,51.96,80223.0,41.4043,41.4203,41.3964,41.4043,80223.0
2016-12-16 14:30:00,51.97,51.98,51.94,51.98,100183.0,41.4123,41.4203,41.3884,41.4203,100183.0
2016-12-16 14:35:00,51.97,51.99,51.97,51.97,64728.0,41.4123,41.4282,41.4123,41.4123,64728.0
2016-12-16 14:40:00,51.97,52.0,51.97,51.98,103305.0,41.4123,41.4362,41.4123,41.4203,103305.0
2016-12-16 14:45:00,51.99,52.04,51.98,52.0,136230.0,41.4282,41.4681,41.4203,41.4362,136230.0
2016-12-16 14:50:00,52.01,52.03,51.98,52.0,69602.0,41.4442,41.4601,41.4203,41.4362,69602.0
2016-12-16 14:55:00,52.0,52.0,51.97,51.99,69523.0,41.4362,41.4362,41.4123,41.4282,69523.0
2016-12-16 15:00:00,52.0,52.02,51.97,51.98,100624.0,41.4362,41.4521,41.4123,41.4203,100624.0
2016-12-16 15:05:00,51.98,51.99,51.94,51.95,125429.0,41.4203,41.4282,41.3884,41.3964,125429.0
2016-12-16 15:10:00,51.95,51.95,51.93,51.94,125322.0,41.3964,41.3964,41.3804,41.3884,125322.0
2016-12-16 15:15:00,51.94,51.94,51.9,51.92,201878.0,41.3884,41.3884,41.3565,41.3725,201878.0
2016-12-16 15:20:00,51.92,51.94,51.9,51.91,232915.0,41.3725,41.3884,41.3565,41.3645,232915.0
2016-12-16 15:25:00,51.91,51.94,51.9,51.93,141320.0,41.3645,41.3884,41.3565,41.3804,141320.0
2016-12-16 15:30:00,51.94,51.97,51.93,51.97,194567.0,41.3884,41.4123,41.3804,41.4123,194567.0
2016-12-16 15:35:00,51.97,51.98,51.96,51.96,152078.0,41.4123,41.4203,41.4043,41.4043,152078.0
2016-12-16 15:40:00,51.97,51.97,51.91,51.93,300336.0,41.4123,41.4123,41.3645,41.3804,300336.0
2016-12-16 15:45:00,51.93,52.02,51.93,52.01,342772.0,41.3804,41.4521,41.3804,41.4442,342772.0
2016-12-16 15:50:00,52.01,52.03,52.0,52.02,449732.0,41.4442,41.4601,41.4362,41.4521,449732.0
2016-12-16 15:55:00,52.02,52.06,51.97,52.04,1250015.0,41.4521,41.484,41.4123,41.4681,1250015.0
2016-12-19 09:30:00,52.11,52.17,52.01,52.04,199292.0,41.5239,41.5717,41.4442,41.4681,199292.0
2016-12-19 09:35:00,52.04,52.05,51.97,52.02,305817.0,41.4681,41.4761,41.4123,41.4521,305817.0
2016-12-19 09:40:00,52.01,52.14,52.01,52.13,289419.0,41.4442,41.5478,41.4442,41.5398,289419.0
2016-12-19 09:45:00,52.13,52.21,52.12,52.18,264526.0,41.5398,41.6036,41.5318,41.5796,264526.0
2016-12-19 09:50:00,52.17,52.18,52.12,52.13,147670.0,41.5717,41.5796,41.5318,41.5398,147670.0
2016-12-19 09:55:00,52.14,52.19,52.13,52.18,111275.0,41.5478,41.5876,41.5398,41.5796,111275.0
2016-12-19 10:00:00,52.18,52.23,52.17,52.21,123629.0,41.5796,41.6195,41.5717,41.6036,123629.0
2016-12-19 10:05:00,52.21,52.21,52.16,52.17,130755.0,41.6036,41.6036,41.5637,41.5717,130755.0
2016-12-19 10:10:00,52.16,52.19,52.14,52.16,75430.0,41.5637,41.5876,41.5478,41.5637,75430.0
2016-12-19 10:15:00,52.17,52.17,52.13,52.14,201254.0,41.5717,41.5717,41.5398,41.5478,201254.0
2016-12-19 10:20:00,52.13,52.15,52.1,52.1,33484.0,41.5398,41.5557,41.5159,41.5159,33484.0
2016-12-19 10:25:00,52.1,52.12,52.06,52.06,34177.0,41.5159,41.5318,41.484,41.484,34177.0
2016-12-19 10:30:00,52.06,52.08,52.06,52.07,79939.0,41.484,41.5,41.484,41.492,79939.0
2016-12-19 10:35:00,52.07,52.09,52.05,52.09,59611.0,41.492,41.5079,41.4761,41.5079,59611.0
2016-12-19 10:40:00,52.09,52.13,52.09,52.1,121910.0,41.5079,41.5398,41.5079,41.5159,121910.0
2016-12-19 10:45:00,52.11,52.11,52.07,52.09,50036.0,41.5239,41.5239,41.492,41.5079,50036.0
2016-12-19 10:50:00,52.09,52.1,52.05,52.07,113632.0,41.5079,41.5159,41.4761,41.492,113632.0
2016-12-19 10:55:00,52.07,52.1,52.07,52.08,97154.0,41.492,41.5159,41.492,41.5,97154.0
2016-12-19 11:00:00,52.08,52.09,52.06,52.08,89549.0,41.5,41.5079,41.484,41.5,89549.0
2016-12-19 11:05:00,52.08,52.11,52.07,52.11,150366.0,41.5,41.5239,41.492,41.5239,150366.0
2016-12-19 11:10:00,52.11,52.12,52.09,52.11,95780.0,41.5239,41.5318,41.5079,41.5239,95780.0
2016-12-19 11:15:00,52.11,52.15,52.1,52.15,73915.0,41.5239,41.5557,41.5159,41.5557,73915.0
2016-12-19 11:20:00,52.15,52.17,52.14,52.17,95214.0,41.5557,41.5717,41.5478,41.5717,95214.0
2016-12-19 11:25:00,52.17,52.17,52.13,52.14,82175.0,41.5717,41.5717,41.5398,41.5478,82175.0
2016-12-19 11:30:00,52.14,52.16,52.13,52.14,81081.0,41.5478,41.5637,41.5398,41.5478,81081.0
2016-12-19 11:35:00,52.13,52.14,52.08,52.09,43933.0,41.5398,41.5478,41.5,41.5079,43933.0
2016-12-19 11:40:00,52.09,52.09,52.05,52.07,42949.0,41.5079,41.5079,41.4761,41.492,42949.0
2016-12-19 11:45:00,52.07,52.1,52.06,52.09,33874.0,41.492,41.5159,41.484,41.5079,33874.0
2016-12-19 11:50:00,52.09,52.12,52.07,52.11,150814.0,41.5079,41.5318,41.492,41.5239,150814.0
2016-12-19 11:55:00,52.11,52.12,52.09,52.12,73323.0,41.5239,41.5318,41.5079,41.5318,73323.0
2016-12-19 12:00:00,52.12,52.15,52.1,52.15,70841.0,41.5318,41.5557,41.5159,41.5557,70841.0
2016-12-19 12:05:00,52.15,52.19,52.14,52.18,56883.0,41.5557,41.5876,41.5478,41.5796,56883.0
2016-12-19 12:10:00,52.18,52.18,52.15,52.16,106283.0,41.5796,41.5796,41.5557,41.5637,106283.0
2016-12-19 12:15:00,52.16,52.18,52.16,52.18,45583.0,41.5637,41.5796,41.5637,41.5796,45583.0
2016-12-19 12:20:00,52.18,52.2,52.18,52.2,48643.0,41.5796,41.5956,41.5796,41.5956,48643.0
2016-12-19 12:25:00,52.19,52.19,52.15,52.17,137252.0,41.5876,41.5876,41.5557,41.5717,137252.0
2016-12-19 12:30:00,52.17,52.19,52.16,52.18,63700.0,41.5717,41.5876,41.5637,41.5796,63700.0
2016-12-19 12:35:00,52.18,52.18,52.15,52.18,81986.0,41.5796,41.5796,41.5557,41.5796,81986.0
2016-12-19 12:40:00,52.17,52.18,52.14,52.16,56139.0,41.5717,41.5796,41.5478,41.5637,56139.0
2016-12-19 12:45:00,52.16,52.17,52.15,52.17,73697.0,41.5637,41.5717,41.5557,41.5717,73697.0
2016-12-19 12:50:00,52.17,52.17,52.14,52.15,85911.0,41.5717,41.5717,41.5478,41.5557,85911.0
2016-12-19 12:55:00,52.15,52.18,52.14,52.17,68619.0,41.5557,41.5796,41.5478,41.5717,68619.0
2016-12-19 13:00:00,52.17,52.19,52.16,52.18,83056.0,41.5717,41.5876,41.5637,41.5796,83056.0
2016-12-19 13:05:00,52.18,52.19,52.17,52.19,34900.0,41.5796,41.5876,41.5717,41.5876,34900.0
2016-12-19 13:10:00,52.19,52.19,52.17,52.18,47174.0,41.5876,41.5876,41.5717,41.5796,47174.0
2016-12-19 13:15:00,52.17,52.2,52.16,52.18,92476.0,41.5717,41.5956,41.5637,41.5796,92476.0
2016-12-19 13:20:00,52.18,52.22,52.18,52.22,113542.0,41.5796,41.6115,41.5796,41.6115,113542.0
2016-12-19 13:25:00,52.22,52.22,52.2,52.22,66716.0,41.6115,41.6115,41.5956,41.6115,66716.0
2016-12-19 13:30:00,52.22,52.23,52.17,52.18,34590.0,41.6115,41.6195,41.5717,41.5796,34590.0
2016-12-19 13:35:00,52.18,52.18,52.14,52.16,52492.0,41.5796,41.5796,41.5478,41.5637,52492.0
2016-12-19 13:40:00,52.16,52.18,52.15,52.17,42646.0,41.5637,41.5796,41.5557,41.5717,42646.0
2016-12-19 13:45:00,52.17,52.21,52.16,52.2,32141.0,41.5717,41.6036,41.5637,41.5956,32141.0
2016-12-19 13:50:00,52.2,52.21,52.18,52.2,88418.0,41.5956,41.6036,41.5796,41.5956,88418.0
2016-12-19 13:55:00,52.19,52.21,52.19,52.2,13247.0,41.5876,41.6036,41.5876,41.5956,13247.0
2016-12-19 14:00:00,52.2,52.2,52.18,52.19,47524.0,41.5956,41.5956,41.5796,41.5876,47524.0
2016-12-19 14:05:00,52.2,52.21,52.16,52.17,79583.0,41.5956,41.6036,41.5637,41.5717,79583.0
2016-12-19 14:10:00,52.17,52.2,52.17,52.18,33177.0,41.5717,41.5956,41.5717,41.5796,33177.0
2016-12-19 14:15:00,52.17,52.18,52.16,52.17,39323.0,41.5717,41.5796,41.5637,41.5717,39323.0
2016-12-19 14:20:00,52.18,52.18,52.14,52.15,79423.0,41.5796,41.5796,41.5478,41.5557,79423.0
2016-12-19 14:25:00,52.15,52.16,52.14,52.16,39834.0,41.5557,41.5637,41.5478,41.5637,39834.0
2016-12-19 14:30:00,52.15,52.16,52.11,52.11,60093.0,41.5557,41.5637,41.5239,41.5239,60093.0
2016-12-19 14:35:00,52.12,52.14,52.1,52.14,86323.0,41.5318,41.5478,41.5159,41.5478,86323.0
2016-12-19 14:40:00,52.14,52.15,52.12,52.13,67983.0,41.5478,41.5557,41.5318,41.5398,67983.0
2016-12-19 14:45:00,52.13,52.15,52.12,52.15,48619.0,41.5398,41.5557,41.5318,41.5557,48619.0
2016-12-19 14:50:00,52.15,52.15,52.12,52.13,51855.0,41.5557,41.5557,41.5318,41.5398,51855.0
2016-12-19 14:55:00,52.12,52.13,52.11,52.12,73746.0,41.5318,41.5398,41.5239,41.5318,73746.0
2016-12-19 15:00:00,52.12,52.14,52.11,52.14,94689.0,41.5318,41.5478,41.5239,41.5478,94689.0
2016-12-19 15:05:00,52.14,52.14,52.11,52.13,22965.0,41.5478,41.5478,41.5239,41.5398,22965.0
2016-12-19 15:10:00,52.13,52.13,52.1,52.11,57278.0,41.5398,41.5398,41.5159,41.5239,57278.0
2016-12-19 15:15:00,52.1,52.11,52.08,52.09,48307.0,41.5159,41.5239,41.5,41.5079,48307.0
2016-12-19 15:20:00,52.08,52.09,52.06,52.07,105873.0,41.5,41.5079,41.484,41.492,105873.0
2016-12-19 15:25:00,52.07,52.1,52.06,52.1,42292.0,41.492,41.5159,41.484,41.5159,42292.0
2016-12-19 15:30:00,52.1,52.1,52.08,52.1,88938.0,41.5159,41.5159,41.5,41.5159,88938.0
2016-12-19 15:35:00,52.1,52.11,52.09,52.11,88032.0,41.5159,41.5239,41.5079,41.5239,88032.0
2016-12-19 15:40:00,52.11,52.13,52.09,52.13,119676.0,41.5239,41.5398,41.5079,41.5398,119676.0
2016-12-19 15:45:00,52.12,52.13,52.09,52.1,160810.0,41.5318,41.5398,41.5079,41.5159,160810.0
2016-12-19 15:50:00,52.11,52.11,52.09,52.11,142283.0,41.5239,41.5239,41.5079,41.5239,142283.0
2016-12-19 15:55:00,52.11,52.15,52.1,52.14,333970.0,41.5239,41.5557,41.5159,41.5478,333970.0
2016-12-20 09:30:00,52.17,52.17,51.88,51.9,623052.0,41.5717,41.5717,41.3406,41.3565,623052.0
2016-12-20 09:35:00,51.9,51.98,51.81,51.98,388453.0,41.3565,41.4203,41.2848,41.4203,388453.0
2016-12-20 09:40:00,51.99,52.05,51.95,52.02,456106.0,41.4282,41.4761,41.3964,41.4521,456106.0
2016-12-20 09:45:00,52.02,52.07,52.01,52.06,108099.0,41.4521,41.492,41.4442,41.484,108099.0
2016-12-20 09:50:00,52.05,52.07,52.03,52.05,211436.0,41.4761,41.492,41.4601,41.4761,211436.0
2016-12-20 09:55:00,52.05,52.06,51.99,52.01,107515.0,41.4761,41.484,41.4282,41.4442,107515.0
2016-12-20 10:00:00,52.01,52.01,51.97,51.97,37319.0,41.4442,41.4442,41.4123,41.4123,37319.0
2016-12-20 10:05:00,51.97,51.98,51.96,51.97,150340.0,41.4123,41.4203,41.4043,41.4123,150340.0
2016-12-20 10:10:00,51.97,51.99,51.94,51.96,221965.0,41.4123,41.4282,41.3884,41.4043,221965.0
2016-12-20 10:15:00,51.95,51.97,51.94,51.95,182848.0,41.3964,41.4123,41.3884,41.3964,182848.0
2016-12-20 10:20:00,51.96,51.97,51.94,51.95,99004.0,41.4043,41.4123,41.3884,41.3964,99004.0
2016-12-20 10:25:00,51.95,51.97,51.94,51.95,125584.0,41.3964,41.4123,41.3884,41.3964,125584.0
2016-12-20 10:30:00,51.96,52.01,51.95,52.0,66304.0,41.4043,41.4442,41.3964,41.4362,66304.0
2016-12-20 10:35:00,52.0,52.0,51.94,51.96,104721.0,41.4362,41.4362,41.3884,41.4043,104721.0
2016-12-20 10:40:00,51.96,51.99,51.94,51.98,98433.0,41.4043,41.4282,41.3884,41.4203,98433.0
2016-12-20 10:45:00,51.98,51.98,51.95,51.98,139531.0,41.4203,41.4203,41.3964,41.4203,139531.0
2016-12-20 10:50:00,51.98,52.02,51.96,52.02,156258.0,41.4203,41.4521,41.4043,41.4521,156258.0
2016-12-20 10:55:00,52.02,52.04,52.0,52.0,165921.0,41.4521,41.4681,41.4362,41.4362,165921.0
2016-12-20 11:00:00,52.01,52.03,51.99,52.03,134567.0,41.4442,41.4601,41.4282,41.4601,134567.0
2016-12-20 11:05:00,52.02,52.03,52.01,52.03,87821.0,41.4521,41.4601,41.4442,41.4601,87821.0
2016-12-20 11:10:00,52.03,52.05,52.0,52.02,269807.0,41.4601,41.4761,41.4362,41.4521,269807.0
2016-12-20 11:15:00,52.02,52.05,52.01,52.04,121474.0,41.4521,41.4761,41.4442,41.4681,121474.0
2016-12-20 11:20:00,52.04,52.05,52.02,52.04,107033.0,41.4681,41.4761,41.4521,41.4681,107033.0
2016-12-20 11:25:00,52.04,52.05,52.0,52.01,231396.0,41.4681,41.4761,41.4362,41.4442,231396.0
2016-12-20 11:30:00,52.01,52.02,52.0,52.0,130881.0,41.4442,41.4521,41.4362,41.4362,130881.0
2016-12-20 11:35:00,52.0,52.0,51.96,51.97,144046.0,41.4362,41.4362,41.4043,41.4123,144046.0
2016-12-20 11:40:00,51.97,52.03,51.96,52.03,92034.0,41.4123,41.4601,41.4043,41.4601,92034.0
2016-12-20 11:45:00,52.03,52.04,52.01,52.02,123392.0,41.4601,41.4681,41.4442,41.4521,123392.0
2016-12-20 11:50:00,52.01,52.02,51.98,52.01,262208.0,41.4442,41.4521,41.4203,41.4442,262208.0
2016-12-20 11:55:00,52.0,52.04,52.0,52.02,134619.0,41.4362,41.4681,41.4362,41.4521,134619.0
2016-12-20 12:00:00,52.01,52.03,52.01,52.02,75026.0,41.4442,41.4601,41.4442,41.4521,75026.0
2016-12-20 12:05:00,52.02,52.03,52.01,52.03,77058.0,41.4521,41.4601,41.4442,41.4601,77058.0
2016-12-20 12:10:00,52.02,52.03,52.02,52.03,72745.0,41.4521,41.4601,41.4521,41.4601,72745.0
2016-12-20 12:15:00,52.03,52.04,52.02,52.03,82651.0,41.4601,41.4681,41.4521,41.4601,82651.0
2016-12-20 12:20:00,52.03,52.04,52.01,52.01,82596.0,41.4601,41.4681,41.4442,41.4442,82596.0
2016-12-20 12:25:00,52.02,52.03,52.01,52.01,222003.0,41.4521,41.4601,41.4442,41.4442,222003.0
2016-12-20 12:30:00,52.02,52.04,52.0,52.04,97668.0,41.4521,41.4681,41.4362,41.4681,97668.0
2016-12-20 12:35:00,52.04,52.04,52.01,52.01,92706.0,41.4681,41.4681,41.4442,41.4442,92706.0
2016-12-20 12:40:00,52.01,52.02,52.0,52.01,262085.0,41.4442,41.4521,41.4362,41.4442,262085.0
2016-12-20 12:45:00,52.01,52.03,52.0,52.03,78780.0,41.4442,41.4601,41.4362,41.4601,78780.0
2016-12-20 12:50:00,52.02,52.03,52.0,52.01,96964.0,41.4521,41.4601,41.4362,41.4442,96964.0
2016-12-20 12:55:00,52.01,52.03,52.01,52.01,69837.0,41.4442,41.4601,41.4442,41.4442,69837.0
2016-12-20 13:00:00,52.01,52.02,51.99,52.0,108342.0,41.4442,41.4521,41.4282,41.4362,108342.0
2016-12-20 13:05:00,52.0,52.01,51.98,51.98,76571.0,41.4362,41.4442,41.4203,41.4203,76571.0
2016-12-20 13:10:00,51.98,52.0,51.97,51.97,48854.0,41.4203,41.4362,41.4123,41.4123,48854.0
2016-12-20 13:15:00,51.98,52.0,51.97,51.98,103353.0,41.4203,41.4362,41.4123,41.4203,103353.0
2016-12-20 13:20:00,51.98,52.01,51.97,52.01,98884.0,41.4203,41.4442,41.4123,41.4442,98884.0
2016-12-20 13:25:00,52.01,52.01,52.0,52.0,87295.0,41.4442,41.4442,41.4362,41.4362,87295.0
2016-12-20 13:30:00,52.0,52.02,52.0,52.01,107840.0,41.4362,41.4521,41.4362,41.4442,107840.0
2016-12-20 13:35:00,52.01,52.01,51.99,51.99,82573.0,41.4442,41.4442,41.4282,41.4282,82573.0
2016-12-20 13:40:00,52.0,52.01,51.99,52.01,28762.0,41.4362,41.4442,41.4282,41.4442,28762.0
2016-12-20 13:45:00,52.0,52.01,51.98,52.0,72520.0,41.4362,41.4442,41.4203,41.4362,72520.0
2016-12-20 13:50:00,52.0,52.01,51.97,52.0,404401.0,41.4362,41.4442,41.4123,41.4362,404401.0
2016-12-20 13:55:00,52.0,52.01,51.98,52.0,205929.0,41.4362,41.4442,41.4203,41.4362,205929.0
2016-12-20 14:00:00,52.0,52.01,51.99,52.0,81490.0,41.4362,41.4442,41.4282,41.4362,81490.0
2016-12-20 14:05:00,52.0,52.0,51.97,51.99,101014.0,41.4362,41.4362,41.4123,41.4282,101014.0
2016-12-20 14:10:00,51.99,52.0,51.98,52.0,98751.0,41.4282,41.4362,41.4203,41.4362,98751.0
2016-12-20 14:15:00,52.0,52.0,51.97,51.98,93020.0,41.4362,41.4362,41.4123,41.4203,93020.0
2016-12-20 14:20:00,51.98,51.99,51.95,51.97,110444.0,41.4203,41.4282,41.3964,41.4123,110444.0
2016-12-20 14:25:00,51.96,51.97,51.95,51.96,64719.0,41.4043,41.4123,41.3964,41.4043,64719.0
2016-12-20 14:30:00,51.96,51.96,51.91,51.92,124295.0,41.4043,41.4043,41.3645,41.3725,124295.0
2016-12-20 14:35:00,51.91,51.95,51.91,51.95,73330.0,41.3645,41.3964,41.3645,41.3964,73330.0
2016-12-20 14:40:00,51.95,51.96,51.94,51.96,161128.0,41.3964,41.4043,41.3884,41.4043,161128.0
2016-12-20 14:45:00,51.96,51.97,51.94,51.95,154142.0,41.4043,41.4123,41.3884,41.3964,154142.0
2016-12-20 14:50:00,51.94,51.97,51.94,51.96,77149.0,41.3884,41.4123,41.3884,41.4043,77149.0
2016-12-20 14:55:00,51.95,51.96,51.94,51.96,141032.0,41.3964,41.4043,41.3884,41.4043,141032.0
2016-12-20 15:00:00,51.96,51.98,51.95,51.98,149343.0,41.4043,41.4203,41.3964,41.4203,149343.0
2016-12-20 15:05:00,51.97,51.98,51.96,51.98,153484.0,41.4123,41.4203,41.4043,41.4203,153484.0
2016-12-20 15:10:00,51.98,51.99,51.96,51.97,169540.0,41.4203,41.4282,41.4043,41.4123,169540.0
2016-12-20 15:15:00,51.97,51.98,51.96,51.98,138199.0,41.4123,41.4203,41.4043,41.4203,138199.0
2016-12-20 15:20:00,51.98,51.98,51.95,51.96,155361.0,41.4203,41.4203,41.3964,41.4043,155361.0
2016-12-20 15:25:00,51.97,51.99,51.96,51.99,169958.0,41.4123,41.4282,41.4043,41.4282,169958.0
2016-12-20 15:30:00,51.99,52.02,51.98,52.0,161813.0,41.4282,41.4521,41.4203,41.4362,161813.0
2016-12-20 15:35:00,52.0,52.01,51.98,51.98,121042.0,41.4362,41.4442,41.4203,41.4203,121042.0
2016-12-20 15:40:00,51.98,51.99,51.96,51.96,114924.0,41.4203,41.4282,41.4043,41.4043,114924.0
2016-12-20 15:45:00,51.96,51.99,51.96,51.97,196220.0,41.4043,41.4282,41.4043,41.4123,196220.0
2016-12-20 15:50:00,51.98,51.99,51.96,51.98,220225.0,41.4203,41.4282,41.4043,41.4203,220225.0
2016-12-20 15:55:00,51.98,52.05,51.98,52.05,749817.0,41.4203,41.4761,41.4203,41.4761,749817.0
2016-12-21 09:30:00,52.0,52.18,52.0,52.18,157864.0,41.4362,41.5796,41.4362,41.5796,157864.0
2016-12-21 09:35:00,52.18,52.23,52.18,52.21,123574.0,41.5796,41.6195,41.5796,41.6036,123574.0
2016-12-21 09:40:00,52.22,52.22,52.17,52.22,73185.0,41.6115,41.6115,41.5717,41.6115,73185.0
2016-12-21 09:45:00,52.22,52.25,52.19,52.25,90238.0,41.6115,41.6354,41.5876,41.6354,90238.0
2016-12-21 09:50:00,52.25,52.28,52.24,52.28,128228.0,41.6354,41.6593,41.6275,41.6593,128228.0
2016-12-21 09:55:00,52.27,52.28,52.25,52.28,188875.0,41.6514,41.6593,41.6354,41.6593,188875.0
2016-12-21 10:00:00,52.28,52.29,52.25,52.26,108960.0,41.6593,41.6673,41.6354,41.6434,108960.0
2016-12-21 10:05:00,52.26,52.27,52.24,52.27,97485.0,41.6434,41.6514,41.6275,41.6514,97485.0
2016-12-21 10:10:00,52.27,52.27,52.26,52.26,61540.0,41.6514,41.6514,41.6434,41.6434,61540.0
2016-12-21 10:15:00,52.27,52.27,52.25,52.26,161886.0,41.6514,41.6514,41.6354,41.6434,161886.0
2016-12-21 10:20:00,52.26,52.26,52.23,52.26,227574.0,41.6434,41.6434,41.6195,41.6434,227574.0
2016-12-21 10:25:00,52.26,52.26,52.22,52.23,413682.0,41.6434,41.6434,41.6115,41.6195,413682.0
2016-12-21 10:30:00,52.22,52.24,52.21,52.23,92400.0,41.6115,41.6275,41.6036,41.6195,92400.0
2016-12-21 10:35:00,52.23,52.25,52.23,52.23,76936.0,41.6195,41.6354,41.6195,41.6195,76936.0
2016-12-21 10:40:00,52.23,52.25,52.21,52.23,61482.0,41.6195,41.6354,41.6036,41.6195,61482.0
2016-12-21 10:45:00,52.23,52.24,52.21,52.22,31844.0,41.6195,41.6275,41.6036,41.6115,31844.0
2016-12-21 10:50:00,52.22,52.23,52.19,52.2,127337.0,41.6115,41.6195,41.5876,41.5956,127337.0
2016-12-21 10:55:00,52.21,52.22,52.19,52.2,82650.0,41.6036,41.6115,41.5876,41.5956,82650.0
2016-12-21 11:00:00,52.2,52.22,52.18,52.19,94388.0,41.5956,41.6115,41.5796,41.5876,94388.0
2016-12-21 11:05:00,52.19,52.2,52.18,52.19,162011.0,41.5876,41.5956,41.5796,41.5876,162011.0
2016-12-21 11:10:00,52.19,52.2,52.18,52.18,73500.0,41.5876,41.5956,41.5796,41.5796,73500.0
2016-12-21 11:15:00,52.18,52.19,52.16,52.16,50249.0,41.5796,41.5876,41.5637,41.5637,50249.0
2016-12-21 11:20:00,52.16,52.17,52.15,52.16,34820.0,41.5637,41.5717,41.5557,41.5637,34820.0
2016-12-21 11:25:00,52.16,52.19,52.15,52.18,210698.0,41.5637,41.5876,41.5557,41.5796,210698.0
2016-12-21 11:30:00,52.18,52.2,52.16,52.2,68356.0,41.5796,41.5956,41.5637,41.5956,68356.0
2016-12-21 11:35:00,52.2,52.21,52.17,52.21,52259.0,41.5956,41.6036,41.5717,41.6036,52259.0
2016-12-21 11:40:00,52.2,52.21,52.19,52.2,21469.0,41.5956,41.6036,41.5876,41.5956,21469.0
2016-12-21 11:45:00,52.2,52.2,52.19,52.2,25610.0,41.5956,41.5956,41.5876,41.5956,25610.0
2016-12-21 11:50:00,52.2,52.2,52.17,52.17,113036.0,41.5956,41.5956,41.5717,41.5717,113036.0
2016-12-21 11:55:00,52.17,52.18,52.16,52.16,17006.0,41.5717,41.5796,41.5637,41.5637,17006.0
2016-12-21 12:00:00,52.16,52.18,52.15,52.17,72028.0,41.5637,41.5796,41.5557,41.5717,72028.0
2016-12-21 12:05:00,52.18,52.19,52.15,52.19,29138.0,41.5796,41.5876,41.5557,41.5876,29138.0
2016-12-21 12:10:00,52.19,52.2,52.18,52.19,35538.0,41.5876,41.5956,41.5796,41.5876,35538.0
2016-12-21 12:15:00,52.18,52.19,52.17,52.18,39172.0,41.5796,41.5876,41.5717,41.5796,39172.0
2016-12-21 12:20:00,52.19,52.19,52.17,52.19,158656.0,41.5876,41.5876,41.5717,41.5876,158656.0
2016-12-21 12:25:00,52.19,52.21,52.19,52.19,44417.0,41.5876,41.6036,41.5876,41.5876,44417.0
2016-12-21 12:30:00,52.19,52.2,52.18,52.2,76368.0,41.5876,41.5956,41.5796,41.5956,76368.0
2016-12-21 12:35:00,52.2,52.2,52.18,52.19,60485.0,41.5956,41.5956,41.5796,41.5876,60485.0
2016-12-21 12:40:00,52.19,52.2,52.17,52.18,14489.0,41.5876,41.5956,41.5717,41.5796,14489.0
2016-12-21 12:45:00,52.18,52.2,52.17,52.18,47027.0,41.5796,41.5956,41.5717,41.5796,47027.0
2016-12-21 12:50:00,52.17,52.18,52.16,52.16,92045.0,41.5717,41.5796,41.5637,41.5637,92045.0
2016-12-21 12:55:00,52.17,52.19,52.16,52.17,76235.0,41.5717,41.5876,41.5637,41.5717,76235.0
2016-12-21 13:00:00,52.16,52.19,52.16,52.18,69142.0,41.5637,41.5876,41.5637,41.5796,69142.0
2016-12-21 13:05:00,52.18,52.18,52.15,52.15,31308.0,41.5796,41.5796,41.5557,41.5557,31308.0
2016-12-21 13:10:00,52.14,52.15,52.12,52.13,27973.0,41.5478,41.5557,41.5318,41.5398,27973.0
2016-12-21 13:15:00,52.13,52.13,52.11,52.13,40510.0,41.5398,41.5398,41.5239,41.5398,40510.0
2016-12-21 13:20:00,52.13,52.15,52.12,52.14,33416.0,41.5398,41.5557,41.5318,41.5478,33416.0
2016-12-21 13:25:00,52.15,52.15,52.12,52.14,63226.0,41.5557,41.5557,41.5318,41.5478,63226.0
2016-12-21 13:30:00,52.14,52.15,52.13,52.15,33422.0,41.5478,41.5557,41.5398,41.5557,33422.0
2016-12-21 13:35:00,52.15,52.16,52.14,52.16,25924.0,41.5557,41.5637,41.5478,41.5637,25924.0
2016-12-21 13:40:00,52.16,52.16,52.14,52.15,60873.0,41.5637,41.5637,41.5478,41.5557,60873.0
2016-12-21 13:45:00,52.15,52.16,52.14,52.14,74695.0,41.5557,41.5637,41.5478,41.5478,74695.0
2016-12-21 13:50:00,52.15,52.15,52.12,52.14,65069.0,41.5557,41.5557,41.5318,41.5478,65069.0
2016-12-21 13:55:00,52.14,52.14,52.12,52.14,28187.0,41.5478,41.5478,41.5318,41.5478,28187.0
2016-12-21 14:00:00,52.14,52.15,52.13,52.14,29618.0,41.5478,41.5557,41.5398,41.5478,29618.0
2016-12-21 14:05:00,52.15,52.16,52.14,52.16,28176.0,41.5557,41.5637,41.5478,41.5637,28176.0
2016-12-21 14:10:00,52.16,52.16,52.12,52.12,42442.0,41.5637,41.5637,41.5318,41.5318,42442.0
2016-12-21 14:15:00,52.13,52.15,52.12,52.14,47188.0,41.5398,41.5557,41.5318,41.5478,47188.0
2016-12-21 14:20:00,52.14,52.15,52.13,52.15,32386.0,41.5478,41.5557,41.5398,41.5557,32386.0
2016-12-21 14:25:00,52.15,52.15,52.13,52.13,42500.0,41.5557,41.5557,41.5398,41.5398,42500.0
2016-12-21 14:30:00,52.13,52.14,52.11,52.14,49975.0,41.5398,41.5478,41.5239,41.5478,49975.0
2016-12-21 14:35:00,52.14,52.15,52.12,52.15,48783.0,41.5478,41.5557,41.5318,41.5557,48783.0
2016-12-21 14:40:00,52.14,52.15,52.14,52.15,26379.0,41.5478,41.5557,41.5478,41.5557,26379.0
2016-12-21 14:45:00,52.14,52.15,52.14,52.14,63862.0,41.5478,41.5557,41.5478,41.5478,63862.0
2016-12-21 14:50:00,52.15,52.15,52.13,52.15,69457.0,41.5557,41.5557,41.5398,41.5557,69457.0
2016-12-21 14:55:00,52.15,52.15,52.13,52.15,58949.0,41.5557,41.5557,41.5398,41.5557,58949.0
2016-12-21 15:00:00,52.15,52.16,52.13,52.14,47007.0,41.5557,41.5637,41.5398,41.5478,47007.0
2016-12-21 15:05:00,52.14,52.14,52.1,52.12,126488.0,41.5478,41.5478,41.5159,41.5318,126488.0
2016-12-21 15:10:00,52.12,52.12,52.11,52.12,17577.0,41.5318,41.5318,41.5239,41.5318,17577.0
2016-12-21 15:15:00,52.12,52.12,52.1,52.1,46267.0,41.5318,41.5318,41.5159,41.5159,46267.0
2016-12-21 15:20:00,52.11,52.11,52.08,52.1,77519.0,41.5239,41.5239,41.5,41.5159,77519.0
2016-12-21 15:25:00,52.09,52.1,52.07,52.09,60911.0,41.5079,41.5159,41.492,41.5079,60911.0
2016-12-21 15:30:00,52.09,52.09,52.05,52.06,86243.0,41.5079,41.5079,41.4761,41.484,86243.0
2016-12-21 15:35:00,52.06,52.09,52.05,52.06,103334.0,41.484,41.5079,41.4761,41.484,103334.0
2016-12-21 15:40:00,52.06,52.09,52.06,52.08,105116.0,41.484,41.5079,41.484,41.5,105116.0
2016-12-21 15:45:00,52.08,52.09,52.06,52.09,101306.0,41.5,41.5079,41.484,41.5079,101306.0
2016-12-21 15:50:00,52.09,52.09,52.07,52.07,84038.0,41.5079,41.5079,41.492,41.492,84038.0
2016-12-21 15:55:00,52.07,52.08,52.05,52.05,191378.0,41.492,41.5,41.4761,41.4761,191378.0
2016-12-22 09:30:00,51.98,52.07,51.94,51.96,246539.0,41.4203,41.492,41.3884,41.4043,246539.0
2016-12-22 09:35:00,51.96,51.98,51.91,51.91,180319.0,41.4043,41.4203,41.3645,41.3645,180319.0
2016-12-22 09:40:00,51.91,51.94,51.88,51.94,184934.0,41.3645,41.3884,41.3406,41.3884,184934.0
2016-12-22 09:45:00,51.94,51.95,51.91,51.91,155192.0,41.3884,41.3964,41.3645,41.3645,155192.0
2016-12-22 09:50:00,51.91,51.93,51.89,51.93,119472.0,41.3645,41.3804,41.3486,41.3804,119472.0
2016-12-22 09:55:00,51.93,51.94,51.89,51.91,267072.0,41.3804,41.3884,41.3486,41.3645,267072.0
2016-12-22 10:00:00,51.91,51.94,51.89,51.92,149220.0,41.3645,41.3884,41.3486,41.3725,149220.0
2016-12-22 10:05:00,51.91,51.94,51.9,51.91,117257.0,41.3645,41.3884,41.3565,41.3645,117257.0
2016-12-22 10:10:00,51.9,51.92,51.88,51.91,66761.0,41.3565,41.3725,41.3406,41.3645,66761.0
2016-12-22 10:15:00,51.9,51.96,51.89,51.96,66747.0,41.3565,41.4043,41.3486,41.4043,66747.0
2016-12-22 10:20:00,51.96,51.97,51.94,51.95,127473.0,41.4043,41.4123,41.3884,41.3964,127473.0
2016-12-22 10:25:00,51.94,51.98,51.94,51.95,134869.0,41.3884,41.4203,41.3884,41.3964,134869.0
2016-12-22 10:30:00,51.96,51.97,51.94,51.97,61146.0,41.4043,41.4123,41.3884,41.4123,61146.0
2016-12-22 10:35:00,51.97,51.97,51.95,51.97,72664.0,41.4123,41.4123,41.3964,41.4123,72664.0
2016-12-22 10:40:00,51.97,51.98,51.92,51.95,51531.0,41.4123,41.4203,41.3725,41.3964,51531.0
2016-12-22 10:45:00,51.95,51.95,51.92,51.92,58192.0,41.3964,41.3964,41.3725,41.3725,58192.0
2016-12-22 10:50:00,51.92,51.94,51.92,51.93,27671.0,41.3725,41.3884,41.3725,41.3804,27671.0
2016-12-22 10:55:00,51.92,51.94,51.91,51.94,43834.0,41.3725,41.3884,41.3645,41.3884,43834.0
2016-12-22 11:00:00,51.93,51.96,51.92,51.93,71466.0,41.3804,41.4043,41.3725,41.3804,71466.0
2016-12-22 11:05:00,51.93,51.94,51.92,51.93,53096.0,41.3804,41.3884,41.3725,41.3804,53096.0
2016-12-22 11:10:00,51.93,51.93,51.92,51.93,12194.0,41.3804,41.3804,41.3725,41.3804,12194.0
2016-12-22 11:15:00,51.93,51.93,51.91,51.93,61741.0,41.3804,41.3804,41.3645,41.3804,61741.0
2016-12-22 11:20:00,51.93,51.94,51.92,51.92,44838.0,41.3804,41.3884,41.3725,41.3725,44838.0
2016-12-22 11:25:00,51.92,51.93,51.9,51.91,32317.0,41.3725,41.3804,41.3565,41.3645,32317.0
2016-12-22 11:30:00,51.91,51.91,51.88,51.89,67325.0,41.3645,41.3645,41.3406,41.3486,67325.0
2016-12-22 11:35:00,51.89,51.9,51.88,51.89,12255.0,41.3486,41.3565,41.3406,41.3486,12255.0
2016-12-22 11:40:00,51.9,51.9,51.88,51.88,56174.0,41.3565,41.3565,41.3406,41.3406,56174.0
2016-12-22 11:45:00,51.88,51.89,51.87,51.89,14970.0,41.3406,41.3486,41.3326,41.3486,14970.0
2016-12-22 11:50:00,51.89,51.91,51.87,51.89,63974.0,41.3486,41.3645,41.3326,41.3486,63974.0
2016-12-22 11:55:00,51.89,51.89,51.86,51.89,37192.0,41.3486,41.3486,41.3247,41.3486,37192.0
2016-12-22 12:00:00,51.89,51.9,51.87,51.89,53137.0,41.3486,41.3565,41.3326,41.3486,53137.0
2016-12-22 12:05:00,51.89,51.89,51.87,51.88,15526.0,41.3486,41.3486,41.3326,41.3406,15526.0
2016-12-22 12:10:00,51.89,51.91,51.88,51.9,28196.0,41.3486,41.3645,41.3406,41.3565,28196.0
2016-12-22 12:15:00,51.89,51.92,51.89,51.91,176987.0,41.3486,41.3725,41.3486,41.3645,176987.0
2016-12-22 12:20:00,51.91,51.92,51.89,51.91,41560.0,41.3645,41.3725,41.3486,41.3645,41560.0
2016-12-22 12:25:00,51.91,51.92,51.88,51.9,309807.0,41.3645,41.3725,41.3406,41.3565,309807.0
2016-12-22 12:30:00,51.91,51.92,51.9,51.9,55100.0,41.3645,41.3725,41.3565,41.3565,55100.0
2016-12-22 12:35:00,51.9,51.91,51.9,51.9,10582.0,41.3565,41.3645,41.3565,41.3565,10582.0
2016-12-22 12:40:00,51.91,51.91,51.89,51.91,40623.0,41.3645,41.3645,41.3486,41.3645,40623.0
2016-12-22 12:45:00,51.91,51.93,51.9,51.93,29082.0,41.3645,41.3804,41.3565,41.3804,29082.0
2016-12-22 12:50:00,51.93,51.94,51.92,51.92,58557.0,41.3804,41.3884,41.3725,41.3725,58557.0
2016-12-22 12:55:00,51.92,51.94,51.91,51.91,70979.0,41.3725,41.3884,41.3645,41.3645,70979.0
2016-12-22 13:00:00,51.91,51.93,51.9,51.92,25322.0,41.3645,41.3804,41.3565,41.3725,25322.0
2016-12-22 13:05:00,51.92,51.93,51.91,51.93,28091.0,41.3725,41.3804,41.3645,41.3804,28091.0
2016-12-22 13:10:00,51.93,51.93,51.91,51.93,22305.0,41.3804,41.3804,41.3645,41.3804,22305.0
2016-12-22 13:15:00,51.93,51.93,51.92,51.93,25358.0,41.3804,41.3804,41.3725,41.3804,25358.0
2016-12-22 13:20:00,51.92,51.93,51.92,51.93,9030.0,41.3725,41.3804,41.3725,41.3804,9030.0
2016-12-22 13:25:00,51.93,51.93,51.91,51.91,58806.0,41.3804,41.3804,41.3645,41.3645,58806.0
2016-12-22 13:30:00,51.91,51.94,51.9,51.9,19152.0,41.3645,41.3884,41.3565,41.3565,19152.0
2016-12-22 13:35:00,51.89,51.91,51.89,51.91,34655.0,41.3486,41.3645,41.3486,41.3645,34655.0
2016-12-22 13:40:00,51.91,51.95,51.9,51.94,59968.0,41.3645,41.3964,41.3565,41.3884,59968.0
2016-12-22 13:45:00,51.93,51.95,51.93,51.94,111773.0,41.3804,41.3964,41.3804,41.3884,111773.0
2016-12-22 13:50:00,51.95,51.96,51.93,51.95,45192.0,41.3964,41.4043,41.3804,41.3964,45192.0
2016-12-22 13:55:00,51.95,51.96,51.94,51.95,34775.0,41.3964,41.4043,41.3884,41.3964,34775.0
2016-12-22 14:00:00,51.94,51.97,51.94,51.96,26994.0,41.3884,41.4123,41.3884,41.4043,26994.0
2016-12-22 14:05:00,51.97,51.97,51.95,51.96,30779.0,41.4123,41.4123,41.3964,41.4043,30779.0
2016-12-22 14:10:00,51.96,51.96,51.94,51.95,37084.0,41.4043,41.4043,41.3884,41.3964,37084.0
2016-12-22 14:15:00,51.95,51.96,51.93,51.94,43090.0,41.3964,41.4043,41.3804,41.3884,43090.0
2016-12-22 14:20:00,51.93,51.96,51.93,51.95,21778.0,41.3804,41.4043,41.3804,41.3964,21778.0
2016-12-22 14:25:00,51.95,51.95,51.94,51.95,37603.0,41.3964,41.3964,41.3884,41.3964,37603.0
2016-12-22 14:30:00,51.95,51.95,51.93,51.94,43144.0,41.3964,41.3964,41.3804,41.3884,43144.0
2016-12-22 14:35:00,51.95,51.96,51.94,51.94,33141.0,41.3964,41.4043,41.3884,41.3884,33141.0
2016-12-22 14:40:00,51.95,51.95,51.94,51.95,15247.0,41.3964,41.3964,41.3884,41.3964,15247.0
2016-12-22 14:45:00,51.95,51.95,51.93,51.94,91412.0,41.3964,41.3964,41.3804,41.3884,91412.0
2016-12-22 14:50:00,51.94,51.94,51.92,51.94,73059.0,41.3884,41.3884,41.3725,41.3884,73059.0
2016-12-22 14:55:00,51.94,51.94,51.93,51.93,16312.0,41.3884,41.3884,41.3804,41.3804,16312.0
2016-12-22 15:00:00,51.94,51.94,51.93,51.93,19930.0,41.3884,41.3884,41.3804,41.3804,19930.0
2016-12-22 15:05:00,51.93,51.94,51.9,51.9,95345.0,41.3804,41.3884,41.3565,41.3565,95345.0
2016-12-22 15:10:00,51.9,51.91,51.88,51.89,59227.0,41.3565,41.3645,41.3406,41.3486,59227.0
2016-12-22 15:15:00,51.89,51.9,51.89,51.9,42558.0,41.3486,41.3565,41.3486,41.3565,42558.0
2016-12-22 15:20:00,51.9,51.91,51.89,51.91,39386.0,41.3565,41.3645,41.3486,41.3645,39386.0
2016-12-22 15:25:00,51.91,51.92,51.9,51.92,32141.0,41.3645,41.3725,41.3565,41.3725,32141.0
2016-12-22 15:30:00,51.91,51.93,51.89,51.9,120815.0,41.3645,41.3804,41.3486,41.3565,120815.0
2016-12-22 15:35:00,51.9,51.94,51.89,51.94,100109.0,41.3565,41.3884,41.3486,41.3884,100109.0
2016-12-22 15:40:00,51.94,51.97,51.93,51.97,131905.0,41.3884,41.4123,41.3804,41.4123,131905.0
2016-12-22 15:45:00,51.97,51.99,51.96,51.97,138807.0,41.4123,41.4282,41.4043,41.4123,138807.0
2016-12-22 15:50:00,51.97,51.99,51.96,51.98,141745.0,41.4123,41.4282,41.4043,41.4203,141745.0
2016-12-22 15:55:00,51.99,52.0,51.94,51.97,602862.0,41.4282,41.4362,41.3884,41.4123,602862.0
2016-12-23 09:30:00,51.93,52.03,51.92,51.98,95550.0,41.3804,41.4601,41.3725,41.4203,95550.0
2016-12-23 09:35:00,51.98,52.01,51.96,51.99,72136.0,41.4203,41.4442,41.4043,41.4282,72136.0
2016-12-23 09:40:00,52.0,52.01,51.98,51.99,70515.0,41.4362,41.4442,41.4203,41.4282,70515.0
2016-12-23 09:45:00,52.0,52.03,51.99,52.02,66425.0,41.4362,41.4601,41.4282,41.4521,66425.0
2016-12-23 09:50:00,52.02,52.06,52.0,52.05,704265.0,41.4521,41.484,41.4362,41.4761,704265.0
2016-12-23 09:55:00,52.06,52.09,52.05,52.08,165032.0,41.484,41.5079,41.4761,41.5,165032.0
2016-12-23 10:00:00,52.08,52.1,52.07,52.08,161938.0,41.5,41.5159,41.492,41.5,161938.0
2016-12-23 10:05:00,52.07,52.07,52.03,52.04,27942.0,41.492,41.492,41.4601,41.4681,27942.0
2016-12-23 10:10:00,52.05,52.05,52.0,52.01,35680.0,41.4761,41.4761,41.4362,41.4442,35680.0
2016-12-23 10:15:00,52.01,52.05,52.01,52.04,39855.0,41.4442,41.4761,41.4442,41.4681,39855.0
2016-12-23 10:20:00,52.04,52.04,52.02,52.04,243990.0,41.4681,41.4681,41.4521,41.4681,243990.0
2016-12-23 10:25:00,52.04,52.04,52.01,52.01,32929.0,41.4681,41.4681,41.4442,41.4442,32929.0
2016-12-23 10:30:00,52.02,52.04,52.01,52.03,63820.0,41.4521,41.4681,41.4442,41.4601,63820.0
2016-12-23 10:35:00,52.03,52.04,52.02,52.02,18425.0,41.4601,41.4681,41.4521,41.4521,18425.0
2016-12-23 10:40:00,52.02,52.04,52.02,52.04,18687.0,41.4521,41.4681,41.4521,41.4681,18687.0
2016-12-23 10:45:00,52.04,52.05,52.03,52.03,46590.0,41.4681,41.4761,41.4601,41.4601,46590.0
2016-12-23 10:50:00,52.04,52.04,52.02,52.03,407269.0,41.4681,41.4681,41.4521,41.4601,407269.0
2016-12-23 10:55:00,52.03,52.05,52.02,52.05,20440.0,41.4601,41.4761,41.4521,41.4761,20440.0
2016-12-23 11:00:00,52.05,52.05,52.03,52.05,37365.0,41.4761,41.4761,41.4601,41.4761,37365.0
2016-12-23 11:05:00,52.05,52.05,52.04,52.04,7660.0,41.4761,41.4761,41.4681,41.4681,7660.0
2016-12-23 11:10:00,52.05,52.05,52.03,52.03,19931.0,41.4761,41.4761,41.4601,41.4601,19931.0
2016-12-23 11:15:00,52.03,52.04,52.01,52.02,18848.0,41.4601,41.4681,41.4442,41.4521,18848.0
2016-12-23 11:20:00,52.02,52.04,52.01,52.03,10462.0,41.4521,41.4681,41.4442,41.4601,10462.0
2016-12-23 11:25:00,52.03,52.03,52.02,52.03,7657.0,41.4601,41.4601,41.4521,41.4601,7657.0
2016-12-23 11:30:00,52.03,52.05,52.02,52.05,61326.0,41.4601,41.4761,41.4521,41.4761,61326.0
2016-12-23 11:35:00,52.05,52.06,52.03,52.04,10068.0,41.4761,41.484,41.4601,41.4681,10068.0
2016-12-23 11:40:00,52.03,52.04,52.01,52.02,47747.0,41.4601,41.4681,41.4442,41.4521,47747.0
2016-12-23 11:45:00,52.03,52.04,52.01,52.03,49008.0,41.4601,41.4681,41.4442,41.4601,49008.0
2016-12-23 11:50:00,52.04,52.04,52.01,52.02,14183.0,41.4681,41.4681,41.4442,41.4521,14183.0
2016-12-23 11:55:00,52.02,52.04,52.01,52.03,186502.0,41.4521,41.4681,41.4442,41.4601,186502.0
2016-12-23 12:00:00,52.03,52.04,52.02,52.02,13065.0,41.4601,41.4681,41.4521,41.4521,13065.0
2016-12-23 12:05:00,52.02,52.02,52.0,52.01,32516.0,41.4521,41.4521,41.4362,41.4442,32516.0
2016-12-23 12:10:00,52.01,52.01,51.99,52.0,33504.0,41.4442,41.4442,41.4282,41.4362,33504.0
2016-12-23 12:15:00,52.0,52.01,51.99,52.0,17090.0,41.4362,41.4442,41.4282,41.4362,17090.0
2016-12-23 12:20:00,52.01,52.01,52.0,52.0,10730.0,41.4442,41.4442,41.4362,41.4362,10730.0
2016-12-23 12:25:00,52.01,52.01,52.0,52.01,19760.0,41.4442,41.4442,41.4362,41.4442,19760.0
2016-12-23 12:30:00,52.01,52.01,51.98,51.98,20011.0,41.4442,41.4442,41.4203,41.4203,20011.0
2016-12-23 12:35:00,51.98,51.99,51.98,51.99,7025.0,41.4203,41.4282,41.4203,41.4282,7025.0
2016-12-23 12:40:00,51.98,51.99,51.98,51.98,9322.0,41.4203,41.4282,41.4203,41.4203,9322.0
2016-12-23 12:45:00,51.98,51.99,51.97,51.98,25724.0,41.4203,41.4282,41.4123,41.4203,25724.0
2016-12-23 12:50:00,51.98,51.99,51.97,51.99,11960.0,41.4203,41.4282,41.4123,41.4282,11960.0
2016-12-23 12:55:00,51.99,51.99,51.97,51.98,24034.0,41.4282,41.4282,41.4123,41.4203,24034.0
2016-12-23 13:00:00,51.97,51.97,51.96,51.97,32959.0,41.4123,41.4123,41.4043,41.4123,32959.0
2016-12-23 13:05:00,51.97,51.97,51.96,51.97,6397.0,41.4123,41.4123,41.4043,41.4123,6397.0
2016-12-23 13:10:00,51.97,51.97,51.95,51.96,25963.0,41.4123,41.4123,41.3964,41.4043,25963.0
2016-12-23 13:15:00,51.96,51.97,51.95,51.97,10525.0,41.4043,41.4123,41.3964,41.4123,10525.0
2016-12-23 13:20:00,51.97,51.98,51.96,51.97,46693.0,41.4123,41.4203,41.4043,41.4123,46693.0
2016-12-23 13:25:00,51.97,51.97,51.96,51.96,24893.0,41.4123,41.4123,41.4043,41.4043,24893.0
2016-12-23 13:30:00,51.97,52.0,51.96,52.0,19319.0,41.4123,41.4362,41.4043,41.4362,19319.0
2016-12-23 13:35:00,52.0,52.0,51.98,51.98,63469.0,41.4362,41.4362,41.4203,41.4203,63469.0
2016-12-23 13:40:00,51.99,51.99,51.96,51.98,168987.0,41.4282,41.4282,41.4043,41.4203,168987.0
2016-12-23 13:45:00,51.98,52.0,51.97,52.0,31686.0,41.4203,41.4362,41.4123,41.4362,31686.0
2016-12-23 13:50:00,52.0,52.01,51.99,52.01,10688.0,41.4362,41.4442,41.4282,41.4442,10688.0
2016-12-23 13:55:00,52.01,52.01,52.0,52.01,10395.0,41.4442,41.4442,41.4362,41.4442,10395.0
2016-12-23 14:00:00,52.01,52.01,51.99,52.0,43402.0,41.4442,41.4442,41.4282,41.4362,43402.0
2016-12-23 14:05:00,52.0,52.02,52.0,52.02,46257.0,41.4362,41.4521,41.4362,41.4521,46257.0
2016-12-23 14:10:00,52.02,52.03,52.01,52.03,41174.0,41.4521,41.4601,41.4442,41.4601,41174.0
2016-12-23 14:15:00,52.02,52.03,52.01,52.02,25659.0,41.4521,41.4601,41.4442,41.4521,25659.0
2016-12-23 14:20:00,52.02,52.02,51.99,52.0,24788.0,41.4521,41.4521,41.4282,41.4362,24788.0
2016-12-23 14:25:00,52.0,52.0,51.99,52.0,17955.0,41.4362,41.4362,41.4282,41.4362,17955.0
2016-12-23 14:30:00,52.0,52.01,51.99,51.99,27975.0,41.4362,41.4442,41.4282,41.4282,27975.0
2016-12-23 14:35:00,51.99,52.0,51.99,52.0,18321.0,41.4282,41.4362,41.4282,41.4362,18321.0
2016-12-23 14:40:00,52.0,52.0,51.99,52.0,6151.0,41.4362,41.4362,41.4282,41.4362,6151.0
2016-12-23 14:45:00,52.0,52.01,51.99,52.01,25144.0,41.4362,41.4442,41.4282,41.4442,25144.0
2016-12-23 14:50:00,52.0,52.02,51.99,52.01,70415.0,41.4362,41.4521,41.4282,41.4442,70415.0
2016-12-23 14:55:00,52.02,52.03,52.01,52.03,22089.0,41.4521,41.4601,41.4442,41.4601,22089.0
2016-12-23 15:00:00,52.03,52.03,52.01,52.01,318923.0,41.4601,41.4601,41.4442,41.4442,318923.0
2016-12-23 15:05:00,52.01,52.03,52.01,52.02,34971.0,41.4442,41.4601,41.4442,41.4521,34971.0
2016-12-23 15:10:00,52.02,52.03,52.01,52.01,26894.0,41.4521,41.4601,41.4442,41.4442,26894.0
2016-12-23 15:15:00,52.02,52.03,52.01,52.03,50815.0,41.4521,41.4601,41.4442,41.4601,50815.0
2016-12-23 15:20:00,52.03,52.03,52.02,52.03,28182.0,41.4601,41.4601,41.4521,41.4601,28182.0
2016-12-23 15:25:00,52.03,52.03,52.01,52.01,31145.0,41.4601,41.4601,41.4442,41.4442,31145.0
2016-12-23 15:30:00,52.01,52.02,52.01,52.01,19714.0,41.4442,41.4521,41.4442,41.4442,19714.0
2016-12-23 15:35:00,52.02,52.04,52.01,52.04,73598.0,41.4521,41.4681,41.4442,41.4681,73598.0
2016-12-23 15:40:00,52.04,52.06,52.03,52.06,100865.0,41.4681,41.484,41.4601,41.484,100865.0
2016-12-23 15:45:00,52.06,52.06,52.02,52.03,333233.0,41.484,41.484,41.4521,41.4601,333233.0
2016-12-23 15:50:00,52.03,52.06,52.02,52.06,250585.0,41.4601,41.484,41.4521,41.484,250585.0
2016-12-23 15:55:00,52.06,52.06,52.02,52.05,1095423.0,41.484,41.484,41.4521,41.4761,1095423.0
2016-12-27 09:30:00,52.02,52.12,51.96,52.09,284636.0,41.4521,41.5318,41.4043,41.5079,284636.0
2016-12-27 09:35:00,52.09,52.12,52.07,52.1,301866.0,41.5079,41.5318,41.492,41.5159,301866.0
2016-12-27 09:40:00,52.1,52.12,52.07,52.09,210650.0,41.5159,41.5318,41.492,41.5079,210650.0
2016-12-27 09:45:00,52.09,52.12,52.09,52.1,191454.0,41.5079,41.5318,41.5079,41.5159,191454.0
2016-12-27 09:50:00,52.1,52.1,52.05,52.08,148248.0,41.5159,41.5159,41.4761,41.5,148248.0
2016-12-27 09:55:00,52.09,52.1,52.07,52.07,83210.0,41.5079,41.5159,41.492,41.492,83210.0
2016-12-27 10:00:00,52.07,52.1,52.06,52.07,70252.0,41.492,41.5159,41.484,41.492,70252.0
2016-12-27 10:05:00,52.06,52.07,52.02,52.03,236114.0,41.484,41.492,41.4521,41.4601,236114.0
2016-12-27 10:10:00,52.03,52.05,52.02,52.05,58208.0,41.4601,41.4761,41.4521,41.4761,58208.0
2016-12-27 10:15:00,52.05,52.05,52.04,52.05,40518.0,41.4761,41.4761,41.4681,41.4761,40518.0
2016-12-27 10:20:00,52.05,52.06,52.04,52.05,82568.0,41.4761,41.484,41.4681,41.4761,82568.0
2016-12-27 10:25:00,52.05,52.06,52.03,52.04,89718.0,41.4761,41.484,41.4601,41.4681,89718.0
2016-12-27 10:30:00,52.04,52.06,52.04,52.05,59126.0,41.4681,41.484,41.4681,41.4761,59126.0
2016-12-27 10:35:00,52.04,52.05,52.02,52.04,41320.0,41.4681,41.4761,41.4521,41.4681,41320.0
2016-12-27 10:40:00,52.04,52.07,52.03,52.07,71790.0,41.4681,41.492,41.4601,41.492,71790.0
2016-12-27 10:45:00,52.07,52.08,52.06,52.08,69178.0,41.492,41.5,41.484,41.5,69178.0
2016-12-27 10:50:00,52.07,52.08,52.06,52.07,42272.0,41.492,41.5,41.484,41.492,42272.0
2016-12-27 10:55:00,52.06,52.07,52.05,52.07,46088.0,41.484,41.492,41.4761,41.492,46088.0
2016-12-27 11:00:00,52.06,52.07,52.06,52.06,44156.0,41.484,41.492,41.484,41.484,44156.0
2016-12-27 11:05:00,52.06,52.07,52.04,52.05,215418.0,41.484,41.492,41.4681,41.4761,215418.0
2016-12-27 11:10:00,52.05,52.07,52.04,52.05,65144.0,41.4761,41.492,41.4681,41.4761,65144.0
2016-12-27 11:15:00,52.05,52.06,52.04,52.04,164926.0,41.4761,41.484,41.4681,41.4681,164926.0
2016-12-27 11:20:00,52.04,52.05,52.03,52.05,290928.0,41.4681,41.4761,41.4601,41.4761,290928.0
2016-12-27 11:25:00,52.05,52.07,52.03,52.07,725380.0,41.4761,41.492,41.4601,41.492,725380.0
2016-12-27 11:30:00,52.07,52.08,52.06,52.06,129184.0,41.492,41.5,41.484,41.484,129184.0
2016-12-27 11:35:00,52.06,52.07,52.06,52.07,35796.0,41.484,41.492,41.484,41.492,35796.0
2016-12-27 11:40:00,52.07,52.07,52.04,52.05,46596.0,41.492,41.492,41.4681,41.4761,46596.0
2016-12-27 11:45:00,52.05,52.05,52.04,52.05,205014.0,41.4761,41.4761,41.4681,41.4761,205014.0
2016-12-27 11:50:00,52.04,52.06,52.03,52.04,211406.0,41.4681,41.484,41.4601,41.4681,211406.0
2016-12-27 11:55:00,52.03,52.04,52.02,52.04,65400.0,41.4601,41.4681,41.4521,41.4681,65400.0
2016-12-27 12:00:00,52.03,52.05,52.03,52.04,58714.0,41.4601,41.4761,41.4601,41.4681,58714.0
2016-12-27 12:05:00,52.04,52.04,52.03,52.04,6828.0,41.4681,41.4681,41.4601,41.4681,6828.0
2016-12-27 12:10:00,52.04,52.05,52.03,52.04,144894.0,41.4681,41.4761,41.4601,41.4681,144894.0
2016-12-27 12:15:00,52.04,52.07,52.04,52.07,61274.0,41.4681,41.492,41.4681,41.492,61274.0
2016-12-27 12:20:00,52.06,52.07,52.06,52.07,31078.0,41.484,41.492,41.484,41.492,31078.0
2016-12-27 12:25:00,52.07,52.07,52.06,52.07,75184.0,41.492,41.492,41.484,41.492,75184.0
2016-12-27 12:30:00,52.07,52.12,52.06,52.11,2430622.0,41.492,41.5318,41.484,41.5239,2430622.0
2016-12-27 12:35:00,52.1,52.12,52.1,52.11,242756.0,41.5159,41.5318,41.5159,41.5239,242756.0
2016-12-27 12:40:00,52.11,52.12,52.09,52.12,278178.0,41.5239,41.5318,41.5079,41.5318,278178.0
2016-12-27 12:45:00,52.12,52.12,52.1,52.11,355886.0,41.5318,41.5318,41.5159,41.5239,355886.0
2016-12-27 12:50:00,52.11,52.12,52.1,52.12,207566.0,41.5239,41.5318,41.5159,41.5318,207566.0
2016-12-27 12:55:00,52.12,52.13,52.11,52.13,237814.0,41.5318,41.5398,41.5239,41.5398,237814.0
2016-12-27 13:00:00,52.12,52.13,52.1,52.11,59504.0,41.5318,41.5398,41.5159,41.5239,59504.0
2016-12-27 13:05:00,52.11,52.11,52.08,52.09,30156.0,41.5239,41.5239,41.5,41.5079,30156.0
2016-12-27 13:10:00,52.09,52.1,52.08,52.1,123222.0,41.5079,41.5159,41.5,41.5159,123222.0
2016-12-27 13:15:00,52.1,52.1,52.09,52.1,19820.0,41.5159,41.5159,41.5079,41.5159,19820.0
2016-12-27 13:20:00,52.1,52.11,52.09,52.11,33628.0,41.5159,41.5239,41.5079,41.5239,33628.0
2016-12-27 13:25:00,52.1,52.11,52.09,52.1,65624.0,41.5159,41.5239,41.5079,41.5159,65624.0
2016-12-27 13:30:00,52.09,52.12,52.09,52.12,40962.0,41.5079,41.5318,41.5079,41.5318,40962.0
2016-12-27 13:35:00,52.12,52.13,52.11,52.13,97578.0,41.5318,41.5398,41.5239,41.5398,97578.0
2016-12-27 13:40:00,52.13,52.13,52.11,52.12,37702.0,41.5398,41.5398,41.5239,41.5318,37702.0
2016-12-27 13:45:00,52.12,52.12,52.1,52.11,103884.0,41.5318,41.5318,41.5159,41.5239,103884.0
2016-12-27 13:50:00,52.11,52.11,52.09,52.1,24092.0,41.5239,41.5239,41.5079,41.5159,24092.0
2016-12-27 13:55:00,52.1,52.11,52.09,52.11,22904.0,41.5159,41.5239,41.5079,41.5239,22904.0
2016-12-27 14:00:00,52.11,52.12,52.08,52.1,76772.0,41.5239,41.5318,41.5,41.5159,76772.0
2016-12-27 14:05:00,52.1,52.12,52.09,52.11,105090.0,41.5159,41.5318,41.5079,41.5239,105090.0
2016-12-27 14:10:00,52.11,52.13,52.1,52.13,26568.0,41.5239,41.5398,41.5159,41.5398,26568.0
2016-12-27 14:15:00,52.12,52.14,52.12,52.13,134170.0,41.5318,41.5478,41.5318,41.5398,134170.0
2016-12-27 14:20:00,52.13,52.13,52.12,52.12,20424.0,41.5398,41.5398,41.5318,41.5318,20424.0
2016-12-27 14:25:00,52.12,52.14,52.11,52.13,111146.0,41.5318,41.5478,41.5239,41.5398,111146.0
2016-12-27 14:30:00,52.13,52.14,52.12,52.13,83348.0,41.5398,41.5478,41.5318,41.5398,83348.0
2016-12-27 14:35:00,52.12,52.13,52.12,52.13,42224.0,41.5318,41.5398,41.5318,41.5398,42224.0
2016-12-27 14:40:00,52.13,52.14,52.12,52.14,37354.0,41.5398,41.5478,41.5318,41.5478,37354.0
2016-12-27 14:45:00,52.14,52.15,52.13,52.14,222492.0,41.5478,41.5557,41.5398,41.5478,222492.0
2016-12-27 14:50:00,52.14,52.14,52.12,52.13,90876.0,41.5478,41.5478,41.5318,41.5398,90876.0
2016-12-27 14:55:00,52.14,52.14,52.13,52.14,19660.0,41.5478,41.5478,41.5398,41.5478,19660.0
2016-12-27 15:00:00,52.14,52.15,52.13,52.14,116466.0,41.5478,41.5557,41.5398,41.5478,116466.0
2016-12-27 15:05:00,52.14,52.14,52.12,52.12,72780.0,41.5478,41.5478,41.5318,41.5318,72780.0
2016-12-27 15:10:00,52.12,52.13,52.11,52.11,100476.0,41.5318,41.5398,41.5239,41.5239,100476.0
2016-12-27 15:15:00,52.11,52.12,52.11,52.12,29778.0,41.5239,41.5318,41.5239,41.5318,29778.0
2016-12-27 15:20:00,52.12,52.12,52.1,52.12,152246.0,41.5318,41.5318,41.5159,41.5318,152246.0
2016-12-27 15:25:00,52.12,52.12,52.11,52.11,79378.0,41.5318,41.5318,41.5239,41.5239,79378.0
2016-12-27 15:30:00,52.11,52.11,52.09,52.1,93010.0,41.5239,41.5239,41.5079,41.5159,93010.0
2016-12-27 15:35:00,52.1,52.1,52.08,52.09,125578.0,41.5159,41.5159,41.5,41.5079,125578.0
2016-12-27 15:40:00,52.09,52.1,52.08,52.1,99580.0,41.5079,41.5159,41.5,41.5159,99580.0
2016-12-27 15:45:00,52.09,52.1,52.04,52.05,280982.0,41.5079,41.5159,41.4681,41.4761,280982.0
2016-12-27 15:50:00,52.05,52.06,52.04,52.05,262444.0,41.4761,41.484,41.4681,41.4761,262444.0
2016-12-27 15:55:00,52.05,52.08,52.04,52.05,2991570.0,41.4761,41.5,41.4681,41.4761,2991570.0
2016-12-28 09:30:00,52.01,52.04,51.99,52.0,275846.0,41.4442,41.4681,41.4282,41.4362,275846.0
2016-12-28 09:35:00,52.0,52.01,51.94,51.98,123972.0,41.4362,41.4442,41.3884,41.4203,123972.0
2016-12-28 09:40:00,51.98,52.0,51.87,51.88,101791.0,41.4203,41.4362,41.3326,41.3406,101791.0
2016-12-28 09:45:00,51.89,51.89,51.84,51.86,109762.0,41.3486,41.3486,41.3087,41.3247,109762.0
2016-12-28 09:50:00,51.86,51.87,51.8,51.84,114081.0,41.3247,41.3326,41.2768,41.3087,114081.0
2016-12-28 09:55:00,51.84,51.84,51.81,51.82,29521.0,41.3087,41.3087,41.2848,41.2928,29521.0
2016-12-28 10:00:00,51.82,51.86,51.82,51.85,159901.0,41.2928,41.3247,41.2928,41.3167,159901.0
2016-12-28 10:05:00,51.84,51.89,51.84,51.89,23421.0,41.3087,41.3486,41.3087,41.3486,23421.0
2016-12-28 10:10:00,51.89,51.94,51.89,51.94,265458.0,41.3486,41.3884,41.3486,41.3884,265458.0
2016-12-28 10:15:00,51.93,51.94,51.9,51.9,49441.0,41.3804,41.3884,41.3565,41.3565,49441.0
2016-12-28 10:20:00,51.9,51.94,51.9,51.91,54521.0,41.3565,41.3884,41.3565,41.3645,54521.0
2016-12-28 10:25:00,51.9,51.93,51.9,51.92,50671.0,41.3565,41.3804,41.3565,41.3725,50671.0
2016-12-28 10:30:00,51.91,51.92,51.89,51.9,51018.0,41.3645,41.3725,41.3486,41.3565,51018.0
2016-12-28 10:35:00,51.9,51.94,51.88,51.94,274600.0,41.3565,41.3884,41.3406,41.3884,274600.0
2016-12-28 10:40:00,51.94,51.97,51.94,51.95,171639.0,41.3884,41.4123,41.3884,41.3964,171639.0
2016-12-28 10:45:00,51.95,51.97,51.94,51.96,41751.0,41.3964,41.4123,41.3884,41.4043,41751.0
2016-12-28 10:50:00,51.96,51.99,51.96,51.98,204777.0,41.4043,41.4282,41.4043,41.4203,204777.0
2016-12-28 10:55:00,51.99,52.02,51.99,52.01,164317.0,41.4282,41.4521,41.4282,41.4442,164317.0
2016-12-28 11:00:00,52.02,52.02,51.98,52.01,223753.0,41.4521,41.4521,41.4203,41.4442,223753.0
2016-12-28 11:05:00,52.01,52.01,51.95,51.97,31430.0,41.4442,41.4442,41.3964,41.4123,31430.0
2016-12-28 11:10:00,51.97,52.0,51.96,51.97,217856.0,41.4123,41.4362,41.4043,41.4123,217856.0
2016-12-28 11:15:00,51.97,51.98,51.94,51.94,38035.0,41.4123,41.4203,41.3884,41.3884,38035.0
2016-12-28 11:20:00,51.95,51.97,51.94,51.95,97625.0,41.3964,41.4123,41.3884,41.3964,97625.0
2016-12-28 11:25:00,51.95,51.97,51.93,51.97,185342.0,41.3964,41.4123,41.3804,41.4123,185342.0
2016-12-28 11:30:00,51.96,51.97,51.95,51.96,21310.0,41.4043,41.4123,41.3964,41.4043,21310.0
2016-12-28 11:35:00,51.96,51.97,51.95,51.95,14631.0,41.4043,41.4123,41.3964,41.3964,14631.0
2016-12-28 11:40:00,51.96,51.97,51.95,51.97,13815.0,41.4043,41.4123,41.3964,41.4123,13815.0
2016-12-28 11:45:00,51.97,51.98,51.96,51.97,60819.0,41.4123,41.4203,41.4043,41.4123,60819.0
2016-12-28 11:50:00,51.97,51.98,51.96,51.97,15132.0,41.4123,41.4203,41.4043,41.4123,15132.0
2016-12-28 11:55:00,51.96,51.96,51.93,51.93,53486.0,41.4043,41.4043,41.3804,41.3804,53486.0
2016-12-28 12:00:00,51.93,51.93,51.87,51.88,76588.0,41.3804,41.3804,41.3326,41.3406,76588.0
2016-12-28 12:05:00,51.87,51.89,51.86,51.87,30880.0,41.3326,41.3486,41.3247,41.3326,30880.0
2016-12-28 12:10:00,51.87,51.89,51.84,51.84,39576.0,41.3326,41.3486,41.3087,41.3087,39576.0
2016-12-28 12:15:00,51.85,51.85,51.82,51.83,53527.0,41.3167,41.3167,41.2928,41.3007,53527.0
2016-12-28 12:20:00,51.83,51.84,51.82,51.83,34429.0,41.3007,41.3087,41.2928,41.3007,34429.0
2016-12-28 12:25:00,51.82,51.85,51.82,51.85,21140.0,41.2928,41.3167,41.2928,41.3167,21140.0
2016-12-28 12:30:00,51.85,51.85,51.81,51.81,49130.0,41.3167,41.3167,41.2848,41.2848,49130.0
2016-12-28 12:35:00,51.81,51.82,51.8,51.8,7422.0,41.2848,41.2928,41.2768,41.2768,7422.0
2016-12-28 12:40:00,51.8,51.81,51.75,51.77,81015.0,41.2768,41.2848,41.237,41.2529,81015.0
2016-12-28 12:45:00,51.77,51.79,51.77,51.79,67048.0,41.2529,41.2689,41.2529,41.2689,67048.0
2016-12-28 12:50:00,51.79,51.82,51.78,51.8,21627.0,41.2689,41.2928,41.2609,41.2768,21627.0
2016-12-28 12:55:00,51.8,51.82,51.8,51.82,29232.0,41.2768,41.2928,41.2768,41.2928,29232.0
2016-12-28 13:00:00,51.82,51.85,51.8,51.84,148921.0,41.2928,41.3167,41.2768,41.3087,148921.0
2016-12-28 13:05:00,51.84,51.85,51.81,51.84,32480.0,41.3087,41.3167,41.2848,41.3087,32480.0
2016-12-28 13:10:00,51.84,51.84,51.83,51.84,18502.0,41.3087,41.3087,41.3007,41.3087,18502.0
2016-12-28 13:15:00,51.84,51.85,51.82,51.84,26433.0,41.3087,41.3167,41.2928,41.3087,26433.0
2016-12-28 13:20:00,51.84,51.86,51.83,51.85,62794.0,41.3087,41.3247,41.3007,41.3167,62794.0
2016-12-28 13:25:00,51.85,51.85,51.82,51.83,45847.0,41.3167,41.3167,41.2928,41.3007,45847.0
2016-12-28 13:30:00,51.83,51.84,51.81,51.82,66212.0,41.3007,41.3087,41.2848,41.2928,66212.0
2016-12-28 13:35:00,51.82,51.83,51.81,51.81,16034.0,41.2928,41.3007,41.2848,41.2848,16034.0
2016-12-28 13:40:00,51.82,51.82,51.8,51.8,29875.0,41.2928,41.2928,41.2768,41.2768,29875.0
2016-12-28 13:45:00,51.8,51.81,51.79,51.8,59214.0,41.2768,41.2848,41.2689,41.2768,59214.0
2016-12-28 13:50:00,51.8,51.83,51.8,51.81,16774.0,41.2768,41.3007,41.2768,41.2848,16774.0
2016-12-28 13:55:00,51.81,51.83,51.8,51.8,86592.0,41.2848,41.3007,41.2768,41.2768,86592.0
2016-12-28 14:00:00,51.8,51.84,51.8,51.83,27796.0,41.2768,41.3087,41.2768,41.3007,27796.0
2016-12-28 14:05:00,51.83,51.86,51.82,51.86,43193.0,41.3007,41.3247,41.2928,41.3247,43193.0
2016-12-28 14:10:00,51.85,51.85,51.81,51.82,34966.0,41.3167,41.3167,41.2848,41.2928,34966.0
2016-12-28 14:15:00,51.81,51.81,51.78,51.8,55771.0,41.2848,41.2848,41.2609,41.2768,55771.0
2016-12-28 14:20:00,51.8,51.8,51.77,51.79,81030.0,41.2768,41.2768,41.2529,41.2689,81030.0
2016-12-28 14:25:00,51.8,51.81,51.79,51.8,31309.0,41.2768,41.2848,41.2689,41.2768,31309.0
2016-12-28 14:30:00,51.8,51.81,51.8,51.8,14494.0,41.2768,41.2848,41.2768,41.2768,14494.0
2016-12-28 14:35:00,51.8,51.82,51.79,51.82,40061.0,41.2768,41.2928,41.2689,41.2928,40061.0
2016-12-28 14:40:00,51.82,51.82,51.8,51.8,13784.0,41.2928,41.2928,41.2768,41.2768,13784.0
2016-12-28 14:45:00,51.8,51.82,51.79,51.8,67133.0,41.2768,41.2928,41.2689,41.2768,67133.0
2016-12-28 14:50:00,51.8,51.8,51.77,51.79,19374.0,41.2768,41.2768,41.2529,41.2689,19374.0
2016-12-28 14:55:00,51.79,51.81,51.79,51.8,49543.0,41.2689,41.2848,41.2689,41.2768,49543.0
2016-12-28 15:00:00,51.8,51.82,51.79,51.82,45994.0,41.2768,41.2928,41.2689,41.2928,45994.0
2016-12-28 15:05:00,51.82,51.82,51.79,51.79,70276.0,41.2928,41.2928,41.2689,41.2689,70276.0
2016-12-28 15:10:00,51.8,51.8,51.78,51.79,33694.0,41.2768,41.2768,41.2609,41.2689,33694.0
2016-12-28 15:15:00,51.79,51.82,51.79,51.79,99707.0,41.2689,41.2928,41.2689,41.2689,99707.0
2016-12-28 15:20:00,51.79,51.8,51.78,51.79,84205.0,41.2689,41.2768,41.2609,41.2689,84205.0
2016-12-28 15:25:00,51.79,51.79,51.77,51.77,88047.0,41.2689,41.2689,41.2529,41.2529,88047.0
2016-12-28 15:30:00,51.77,51.77,51.74,51.77,83894.0,41.2529,41.2529,41.229,41.2529,83894.0
2016-12-28 15:35:00,51.76,51.78,51.76,51.77,72931.0,41.245,41.2609,41.245,41.2529,72931.0
2016-12-28 15:40:00,51.77,51.77,51.74,51.76,154578.0,41.2529,41.2529,41.229,41.245,154578.0
2016-12-28 15:45:00,51.76,51.78,51.74,51.77,156814.0,41.245,41.2609,41.229,41.2529,156814.0
2016-12-28 15:50:00,51.76,51.78,51.76,51.78,124761.0,41.245,41.2609,41.245,41.2609,124761.0
2016-12-28 15:55:00,51.78,51.8,51.74,51.75,396341.0,41.2609,41.2768,41.229,41.237,396341.0
2016-12-29 09:30:00,51.76,51.93,51.73,51.89,234470.0,41.245,41.3804,41.2211,41.3486,234470.0
2016-12-29 09:35:00,51.89,51.92,51.85,51.88,184136.0,41.3486,41.3725,41.3167,41.3406,184136.0
2016-12-29 09:40:00,51.89,51.9,51.86,51.86,191214.0,41.3486,41.3565,41.3247,41.3247,191214.0
2016-12-29 09:45:00,51.86,51.93,51.85,51.89,141309.0,41.3247,41.3804,41.3167,41.3486,141309.0
2016-12-29 09:50:00,51.87,51.91,51.86,51.9,83763.0,41.3326,41.3645,41.3247,41.3565,83763.0
2016-12-29 09:55:00,51.91,51.92,51.88,51.9,111487.0,41.3645,41.3725,41.3406,41.3565,111487.0
2016-12-29 10:00:00,51.91,51.96,51.9,51.91,133311.0,41.3645,41.4043,41.3565,41.3645,133311.0
2016-12-29 10:05:00,51.9,51.92,51.88,51.91,78917.0,41.3565,41.3725,41.3406,41.3645,78917.0
2016-12-29 10:10:00,51.9,51.94,51.9,51.94,71939.0,41.3565,41.3884,41.3565,41.3884,71939.0
2016-12-29 10:15:00,51.94,51.97,51.94,51.96,51988.0,41.3884,41.4123,41.3884,41.4043,51988.0
2016-12-29 10:20:00,51.95,51.96,51.93,51.96,108042.0,41.3964,41.4043,41.3804,41.4043,108042.0
2016-12-29 10:25:00,51.95,51.97,51.94,51.97,73243.0,41.3964,41.4123,41.3884,41.4123,73243.0
2016-12-29 10:30:00,51.96,51.97,51.94,51.96,76195.0,41.4043,41.4123,41.3884,41.4043,76195.0
2016-12-29 10:35:00,51.96,51.98,51.94,51.97,92967.0,41.4043,41.4203,41.3884,41.4123,92967.0
2016-12-29 10:40:00,51.97,51.99,51.96,51.96,81572.0,41.4123,41.4282,41.4043,41.4043,81572.0
2016-12-29 10:45:00,51.97,51.99,51.95,51.98,58471.0,41.4123,41.4282,41.3964,41.4203,58471.0
2016-12-29 10:50:00,51.98,52.0,51.96,52.0,66550.0,41.4203,41.4362,41.4043,41.4362,66550.0
2016-12-29 10:55:00,52.0,52.01,51.99,52.0,68988.0,41.4362,41.4442,41.4282,41.4362,68988.0
2016-12-29 11:00:00,52.0,52.0,51.9,51.91,119347.0,41.4362,41.4362,41.3565,41.3645,119347.0
2016-12-29 11:05:00,51.9,51.93,51.89,51.93,109079.0,41.3565,41.3804,41.3486,41.3804,109079.0
2016-12-29 11:10:00,51.93,51.93,51.9,51.92,66593.0,41.3804,41.3804,41.3565,41.3725,66593.0
2016-12-29 11:15:00,51.93,51.93,51.9,51.92,73024.0,41.3804,41.3804,41.3565,41.3725,73024.0
2016-12-29 11:20:00,51.93,51.97,51.92,51.97,212144.0,41.3804,41.4123,41.3725,41.4123,212144.0
2016-12-29 11:25:00,51.97,51.99,51.96,51.99,75849.0,41.4123,41.4282,41.4043,41.4282,75849.0
2016-12-29 11:30:00,51.98,51.99,51.97,51.99,59857.0,41.4203,41.4282,41.4123,41.4282,59857.0
2016-12-29 11:35:00,51.99,52.01,51.98,51.98,44509.0,41.4282,41.4442,41.4203,41.4203,44509.0
2016-12-29 11:40:00,51.99,52.0,51.96,51.98,86484.0,41.4282,41.4362,41.4043,41.4203,86484.0
2016-12-29 11:45:00,51.98,51.99,51.97,51.97,85791.0,41.4203,41.4282,41.4123,41.4123,85791.0
2016-12-29 11:50:00,51.97,51.98,51.94,51.97,54619.0,41.4123,41.4203,41.3884,41.4123,54619.0
2016-12-29 11:55:00,51.97,52.0,51.96,51.98,48437.0,41.4123,41.4362,41.4043,41.4203,48437.0
2016-12-29 12:00:00,51.98,51.99,51.96,51.97,20793.0,41.4203,41.4282,41.4043,41.4123,20793.0
2016-12-29 12:05:00,51.97,51.97,51.94,51.95,31113.0,41.4123,41.4123,41.3884,41.3964,31113.0
2016-12-29 12:10:00,51.94,51.95,51.92,51.94,86660.0,41.3884,41.3964,41.3725,41.3884,86660.0
2016-12-29 12:15:00,51.94,51.98,51.94,51.97,104562.0,41.3884,41.4203,41.3884,41.4123,104562.0
2016-12-29 12:20:00,51.96,51.99,51.96,51.99,102732.0,41.4043,41.4282,41.4043,41.4282,102732.0
2016-12-29 12:25:00,51.99,52.02,51.98,52.02,167467.0,41.4282,41.4521,41.4203,41.4521,167467.0
2016-12-29 12:30:00,52.02,52.03,51.99,52.0,67307.0,41.4521,41.4601,41.4282,41.4362,67307.0
2016-12-29 12:35:00,51.99,52.0,51.97,51.98,37654.0,41.4282,41.4362,41.4123,41.4203,37654.0
2016-12-29 12:40:00,51.98,51.99,51.97,51.98,91474.0,41.4203,41.4282,41.4123,41.4203,91474.0
2016-12-29 12:45:00,51.97,51.98,51.95,51.97,69879.0,41.4123,41.4203,41.3964,41.4123,69879.0
2016-12-29 12:50:00,51.97,51.99,51.96,51.98,65895.0,41.4123,41.4282,41.4043,41.4203,65895.0
2016-12-29 12:55:00,51.98,51.99,51.96,51.97,67379.0,41.4203,41.4282,41.4043,41.4123,67379.0
2016-12-29 13:00:00,51.97,51.98,51.96,51.97,49078.0,41.4123,41.4203,41.4043,41.4123,49078.0
2016-12-29 13:05:00,51.97,51.98,51.96,51.97,65302.0,41.4123,41.4203,41.4043,41.4123,65302.0
2016-12-29 13:10:00,51.97,51.98,51.96,51.96,78364.0,41.4123,41.4203,41.4043,41.4043,78364.0
2016-12-29 13:15:00,51.97,51.98,51.97,51.98,54116.0,41.4123,41.4203,41.4123,41.4203,54116.0
2016-12-29 13:20:00,51.98,51.98,51.97,51.97,42436.0,41.4203,41.4203,41.4123,41.4123,42436.0
2016-12-29 13:25:00,51.98,51.98,51.94,51.95,75758.0,41.4203,41.4203,41.3884,41.3964,75758.0
2016-12-29 13:30:00,51.95,51.95,51.92,51.94,59718.0,41.3964,41.3964,41.3725,41.3884,59718.0
2016-12-29 13:35:00,51.94,51.94,51.92,51.94,69397.0,41.3884,41.3884,41.3725,41.3884,69397.0
2016-12-29 13:40:00,51.94,51.94,51.93,51.93,82530.0,41.3884,41.3884,41.3804,41.3804,82530.0
2016-12-29 13:45:00,51.94,51.94,51.93,51.94,81000.0,41.3884,41.3884,41.3804,41.3884,81000.0
2016-12-29 13:50:00,51.94,51.99,51.93,51.98,159797.0,41.3884,41.4282,41.3804,41.4203,159797.0
2016-12-29 13:55:00,51.97,51.99,51.97,51.98,45635.0,41.4123,41.4282,41.4123,41.4203,45635.0
2016-12-29 14:00:00,51.98,52.01,51.98,52.0,152860.0,41.4203,41.4442,41.4203,41.4362,152860.0
2016-12-29 14:05:00,51.99,52.0,51.98,51.98,55308.0,41.4282,41.4362,41.4203,41.4203,55308.0
2016-12-29 14:10:00,51.99,52.01,51.98,52.0,59609.0,41.4282,41.4442,41.4203,41.4362,59609.0
2016-12-29 14:15:00,52.01,52.01,51.99,51.99,67265.0,41.4442,41.4442,41.4282,41.4282,67265.0
2016-12-29 14:20:00,51.99,52.01,51.99,51.99,28614.0,41.4282,41.4442,41.4282,41.4282,28614.0
2016-12-29 14:25:00,51.99,51.99,51.97,51.98,57398.0,41.4282,41.4282,41.4123,41.4203,57398.0
2016-12-29 14:30:00,51.98,51.98,51.95,51.96,58299.0,41.4203,41.4203,41.3964,41.4043,58299.0
2016-12-29 14:35:00,51.96,51.98,51.96,51.98,75540.0,41.4043,41.4203,41.4043,41.4203,75540.0
2016-12-29 14:40:00,51.98,51.98,51.95,51.98,375827.0,41.4203,41.4203,41.3964,41.4203,375827.0
2016-12-29 14:45:00,51.98,52.0,51.97,51.97,100073.0,41.4203,41.4362,41.4123,41.4123,100073.0
2016-12-29 14:50:00,51.97,52.0,51.97,51.99,28006.0,41.4123,41.4362,41.4123,41.4282,28006.0
2016-12-29 14:55:00,51.99,52.01,51.98,52.0,64830.0,41.4282,41.4442,41.4203,41.4362,64830.0
2016-12-29 15:00:00,52.01,52.02,51.99,52.0,79494.0,41.4442,41.4521,41.4282,41.4362,79494.0
2016-12-29 15:05:00,52.0,52.0,51.99,52.0,132554.0,41.4362,41.4362,41.4282,41.4362,132554.0
2016-12-29 15:10:00,52.0,52.0,51.99,52.0,108794.0,41.4362,41.4362,41.4282,41.4362,108794.0
2016-12-29 15:15:00,52.0,52.01,51.99,52.0,196517.0,41.4362,41.4442,41.4282,41.4362,196517.0
2016-12-29 15:20:00,52.0,52.0,51.98,51.98,196609.0,41.4362,41.4362,41.4203,41.4203,196609.0
2016-12-29 15:25:00,51.98,51.99,51.98,51.98,263328.0,41.4203,41.4282,41.4203,41.4203,263328.0
2016-12-29 15:30:00,51.98,51.99,51.98,51.98,286227.0,41.4203,41.4282,41.4203,41.4203,286227.0
2016-12-29 15:35:00,51.98,51.99,51.96,51.97,286031.0,41.4203,41.4282,41.4043,41.4123,286031.0
2016-12-29 15:40:00,51.97,51.97,51.96,51.97,426335.0,41.4123,41.4123,41.4043,41.4123,426335.0
2016-12-29 15:45:00,51.97,51.98,51.96,51.97,412136.0,41.4123,41.4203,41.4043,41.4123,412136.0
2016-12-29 15:50:00,51.97,51.99,51.96,51.97,424872.0,41.4123,41.4282,41.4043,41.4123,424872.0
2016-12-29 15:55:00,51.97,51.98,51.95,51.98,740865.0,41.4123,41.4203,41.3964,41.4203,740865.0
2016-12-30 09:30:00,51.98,52.08,51.87,51.97,242601.0,41.4203,41.5,41.3326,41.4123,242601.0
2016-12-30 09:35:00,51.96,52.0,51.9,51.9,109436.0,41.4043,41.4362,41.3565,41.3565,109436.0
2016-12-30 09:40:00,51.9,51.93,51.86,51.89,97623.0,41.3565,41.3804,41.3247,41.3486,97623.0
2016-12-30 09:45:00,51.88,51.94,51.88,51.92,244676.0,41.3406,41.3884,41.3406,41.3725,244676.0
2016-12-30 09:50:00,51.91,51.92,51.89,51.92,56521.0,41.3645,41.3725,41.3486,41.3725,56521.0
2016-12-30 09:55:00,51.92,51.93,51.9,51.91,149222.0,41.3725,41.3804,41.3565,41.3645,149222.0
2016-12-30 10:00:00,51.9,51.93,51.88,51.9,102534.0,41.3565,41.3804,41.3406,41.3565,102534.0
2016-12-30 10:05:00,51.9,51.91,51.88,51.9,93838.0,41.3565,41.3645,41.3406,41.3565,93838.0
2016-12-30 10:10:00,51.9,51.92,51.88,51.89,74483.0,41.3565,41.3725,41.3406,41.3486,74483.0
2016-12-30 10:15:00,51.89,51.89,51.83,51.83,92116.0,41.3486,41.3486,41.3007,41.3007,92116.0
2016-12-30 10:20:00,51.83,51.84,51.8,51.8,79185.0,41.3007,41.3087,41.2768,41.2768,79185.0
2016-12-30 10:25:00,51.81,51.83,51.78,51.81,60348.0,41.2848,41.3007,41.2609,41.2848,60348.0
2016-12-30 10:30:00,51.81,51.85,51.8,51.85,161249.0,41.2848,41.3167,41.2768,41.3167,161249.0
2016-12-30 10:35:00,51.84,51.84,51.79,51.8,30593.0,41.3087,41.3087,41.2689,41.2768,30593.0
2016-12-30 10:40:00,51.8,51.8,51.76,51.77,24794.0,41.2768,41.2768,41.245,41.2529,24794.0
2016-12-30 10:45:00,51.76,51.77,51.74,51.76,22976.0,41.245,41.2529,41.229,41.245,22976.0
2016-12-30 10:50:00,51.76,51.76,51.73,51.73,14760.0,41.245,41.245,41.2211,41.2211,14760.0
2016-12-30 10:55:00,51.73,51.79,51.73,51.78,29594.0,41.2211,41.2689,41.2211,41.2609,29594.0
2016-12-30 11:00:00,51.78,51.78,51.76,51.76,33457.0,41.2609,41.2609,41.245,41.245,33457.0
2016-12-30 11:05:00,51.77,51.77,51.75,51.76,9656.0,41.2529,41.2529,41.237,41.245,9656.0
2016-12-30 11:10:00,51.76,51.78,51.75,51.78,43201.0,41.245,41.2609,41.237,41.2609,43201.0
2016-12-30 11:15:00,51.79,51.8,51.78,51.8,36097.0,41.2689,41.2768,41.2609,41.2768,36097.0
2016-12-30 11:20:00,51.79,51.82,51.78,51.81,118138.0,41.2689,41.2928,41.2609,41.2848,118138.0
2016-12-30 11:25:00,51.82,51.83,51.8,51.8,94516.0,41.2928,41.3007,41.2768,41.2768,94516.0
2016-12-30 11:30:00,51.8,51.82,51.8,51.82,64305.0,41.2768,41.2928,41.2768,41.2928,64305.0
2016-12-30 11:35:00,51.81,51.82,51.8,51.8,16304.0,41.2848,41.2928,41.2768,41.2768,16304.0
2016-12-30 11:40:00,51.8,51.85,51.8,51.84,31936.0,41.2768,41.3167,41.2768,41.3087,31936.0
2016-12-30 11:45:00,51.83,51.84,51.82,51.83,23379.0,41.3007,41.3087,41.2928,41.3007,23379.0
2016-12-30 11:50:00,51.83,51.85,51.82,51.83,67936.0,41.3007,41.3167,41.2928,41.3007,67936.0
2016-12-30 11:55:00,51.83,51.83,51.81,51.82,23065.0,41.3007,41.3007,41.2848,41.2928,23065.0
2016-12-30 12:00:00,51.81,51.82,51.78,51.8,27778.0,41.2848,41.2928,41.2609,41.2768,27778.0
2016-12-30 12:05:00,51.8,51.81,51.79,51.8,28818.0,41.2768,41.2848,41.2689,41.2768,28818.0
2016-12-30 12:10:00,51.8,51.83,51.79,51.83,39319.0,41.2768,41.3007,41.2689,41.3007,39319.0
2016-12-30 12:15:00,51.83,51.83,51.8,51.82,20869.0,41.3007,41.3007,41.2768,41.2928,20869.0
2016-12-30 12:20:00,51.82,51.85,51.81,51.85,18746.0,41.2928,41.3167,41.2848,41.3167,18746.0
2016-12-30 12:25:00,51.85,51.85,51.82,51.84,44890.0,41.3167,41.3167,41.2928,41.3087,44890.0
2016-12-30 12:30:00,51.84,51.85,51.82,51.83,34343.0,41.3087,41.3167,41.2928,41.3007,34343.0
2016-12-30 12:35:00,51.83,51.83,51.79,51.8,35000.0,41.3007,41.3007,41.2689,41.2768,35000.0
2016-12-30 12:40:00,51.79,51.8,51.78,51.79,39520.0,41.2689,41.2768,41.2609,41.2689,39520.0
2016-12-30 12:45:00,51.79,51.79,51.77,51.78,30558.0,41.2689,41.2689,41.2529,41.2609,30558.0
2016-12-30 12:50:00,51.77,51.77,51.74,51.76,133967.0,41.2529,41.2529,41.229,41.245,133967.0
2016-12-30 12:55:00,51.75,51.77,51.75,51.77,15951.0,41.237,41.2529,41.237,41.2529,15951.0
2016-12-30 13:00:00,51.77,51.79,51.76,51.77,17864.0,41.2529,41.2689,41.245,41.2529,17864.0
2016-12-30 13:05:00,51.77,51.77,51.74,51.76,70705.0,41.2529,41.2529,41.229,41.245,70705.0
2016-12-30 13:10:00,51.76,51.78,51.75,51.78,10874.0,41.245,41.2609,41.237,41.2609,10874.0
2016-12-30 13:15:00,51.77,51.8,51.76,51.8,22359.0,41.2529,41.2768,41.245,41.2768,22359.0
2016-12-30 13:20:00,51.8,51.8,51.78,51.79,26018.0,41.2768,41.2768,41.2609,41.2689,26018.0
2016-12-30 13:25:00,51.79,51.79,51.77,51.78,14311.0,41.2689,41.2689,41.2529,41.2609,14311.0
2016-12-30 13:30:00,51.78,51.79,51.76,51.78,24464.0,41.2609,41.2689,41.245,41.2609,24464.0
2016-12-30 13:35:00,51.78,51.79,51.77,51.77,24932.0,41.2609,41.2689,41.2529,41.2529,24932.0
2016-12-30 13:40:00,51.77,51.77,51.73,51.73,150503.0,41.2529,41.2529,41.2211,41.2211,150503.0
2016-12-30 13:45:00,51.74,51.74,51.72,51.73,51680.0,41.229,41.229,41.2131,41.2211,51680.0
2016-12-30 13:50:00,51.73,51.75,51.71,51.74,86895.0,41.2211,41.237,41.2051,41.229,86895.0
2016-12-30 13:55:00,51.75,51.75,51.72,51.73,52549.0,41.237,41.237,41.2131,41.2211,52549.0
2016-12-30 14:00:00,51.73,51.74,51.7,51.71,84357.0,41.2211,41.229,41.1972,41.2051,84357.0
2016-12-30 14:05:00,51.71,51.72,51.7,51.71,54469.0,41.2051,41.2131,41.1972,41.2051,54469.0
2016-12-30 14:10:00,51.71,51.72,51.68,51.69,75719.0,41.2051,41.2131,41.1812,41.1892,75719.0
2016-12-30 14:15:00,51.7,51.72,51.69,51.7,17345.0,41.1972,41.2131,41.1892,41.1972,17345.0
2016-12-30 14:20:00,51.7,51.71,51.69,51.71,41941.0,41.1972,41.2051,41.1892,41.2051,41941.0
2016-12-30 14:25:00,51.7,51.7,51.69,51.69,26302.0,41.1972,41.1972,41.1892,41.1892,26302.0
2016-12-30 14:30:00,51.69,51.71,51.67,51.7,54250.0,41.1892,41.2051,41.1733,41.1972,54250.0
2016-12-30 14:35:00,51.7,51.72,51.69,51.71,33434.0,41.1972,41.2131,41.1892,41.2051,33434.0
2016-12-30 14:40:00,51.72,51.72,51.68,51.69,106074.0,41.2131,41.2131,41.1812,41.1892,106074.0
2016-12-30 14:45:00,51.69,51.7,51.65,51.65,114974.0,41.1892,41.1972,41.1573,41.1573,114974.0
2016-12-30 14:50:00,51.65,51.65,51.61,51.64,160556.0,41.1573,41.1573,41.1254,41.1493,160556.0
2016-12-30 14:55:00,51.64,51.64,51.6,51.63,60004.0,41.1493,41.1493,41.1175,41.1414,60004.0
2016-12-30 15:00:00,51.64,51.64,51.62,51.64,78152.0,41.1493,41.1493,41.1334,41.1493,78152.0
2016-12-30 15:05:00,51.64,51.65,51.62,51.63,70788.0,41.1493,41.1573,41.1334,41.1414,70788.0
2016-12-30 15:10:00,51.63,51.67,51.62,51.67,71666.0,41.1414,41.1733,41.1334,41.1733,71666.0
2016-12-30 15:15:00,51.67,51.69,51.66,51.66,66368.0,41.1733,41.1892,41.1653,41.1653,66368.0
2016-12-30 15:20:00,51.67,51.69,51.65,51.66,95846.0,41.1733,41.1892,41.1573,41.1653,95846.0
2016-12-30 15:25:00,51.66,51.7,51.66,51.69,145844.0,41.1653,41.1972,41.1653,41.1892,145844.0
2016-12-30 15:30:00,51.69,51.7,51.66,51.68,193799.0,41.1892,41.1972,41.1653,41.1812,193799.0
2016-12-30 15:35:00,51.68,51.68,51.65,51.67,111772.0,41.1812,41.1812,41.1573,41.1733,111772.0
2016-12-30 15:40:00,51.67,51.68,51.64,51.65,115959.0,41.1733,41.1812,41.1493,41.1573,115959.0
2016-12-30 15:45:00,51.65,51.66,51.63,51.64,285768.0,41.1573,41.1653,41.1414,41.1493,285768.0
2016-12-30 15:50:00,51.64,51.64,51.62,51.64,267806.0,41.1493,41.1493,41.1334,41.1493,267806.0
2016-12-30 15:55:00,51.64,51.76,51.63,51.74,1309647.0,41.1493,41.245,41.1414,41.229,1309647.0
2017-01-03 09:30:00,51.75,51.97,51.75,51.81,396096.0,41.237,41.4123,41.237,41.2848,396096.0
2017-01-03 09:35:00,51.81,51.83,51.64,51.65,336210.0,41.2848,41.3007,41.1493,41.1573,336210.0
2017-01-03 09:40:00,51.66,51.68,51.61,51.63,351303.0,41.1653,41.1812,41.1254,41.1414,351303.0
2017-01-03 09:45:00,51.64,51.68,51.6,51.64,226911.0,41.1493,41.1812,41.1175,41.1493,226911.0
2017-01-03 09:50:00,51.64,51.72,51.62,51.7,656567.0,41.1493,41.2131,41.1334,41.1972,656567.0
2017-01-03 09:55:00,51.69,51.78,51.69,51.77,660537.0,41.1892,41.2609,41.1892,41.2529,660537.0
2017-01-03 10:00:00,51.77,51.77,51.72,51.75,547539.0,41.2529,41.2529,41.2131,41.237,547539.0
2017-01-03 10:05:00,51.74,51.84,51.71,51.82,247297.0,41.229,41.3087,41.2051,41.2928,247297.0
2017-01-03 10:10:00,51.82,51.83,51.76,51.78,154373.0,41.2928,41.3007,41.245,41.2609,154373.0
2017-01-03 10:15:00,51.77,51.81,51.75,51.78,97608.0,41.2529,41.2848,41.237,41.2609,97608.0
2017-01-03 10:20:00,51.78,51.81,51.77,51.8,443801.0,41.2609,41.2848,41.2529,41.2768,443801.0
2017-01-03 10:25:00,51.8,51.82,51.79,51.8,98187.0,41.2768,41.2928,41.2689,41.2768,98187.0
2017-01-03 10:30:00,51.79,51.82,51.79,51.81,173146.0,41.2689,41.2928,41.2689,41.2848,173146.0
2017-01-03 10:35:00,51.81,51.82,51.78,51.78,244681.0,41.2848,41.2928,41.2609,41.2609,244681.0
2017-01-03 10:40:00,51.79,51.82,51.77,51.79,215324.0,41.2689,41.2928,41.2529,41.2689,215324.0
2017-01-03 10:45:00,51.79,51.86,51.78,51.86,155965.0,41.2689,41.3247,41.2609,41.3247,155965.0
2017-01-03 10:50:00,51.86,51.92,51.85,51.9,139881.0,41.3247,41.3725,41.3167,41.3565,139881.0
2017-01-03 10:55:00,51.9,51.92,51.84,51.84,116284.0,41.3565,41.3725,41.3087,41.3087,116284.0
2017-01-03 11:00:00,51.84,51.85,51.79,51.81,146046.0,41.3087,41.3167,41.2689,41.2848,146046.0
2017-01-03 11:05:00,51.81,51.81,51.76,51.76,64807.0,41.2848,41.2848,41.245,41.245,64807.0
2017-01-03 11:10:00,51.75,51.8,51.74,51.77,100540.0,41.237,41.2768,41.229,41.2529,100540.0
2017-01-03 11:15:00,51.76,51.79,51.74,51.77,104438.0,41.245,41.2689,41.229,41.2529,104438.0
2017-01-03 11:20:00,51.78,51.81,51.77,51.8,127567.0,41.2609,41.2848,41.2529,41.2768,127567.0
2017-01-03 11:25:00,51.8,51.8,51.76,51.76,98066.0,41.2768,41.2768,41.245,41.245,98066.0
2017-01-03 11:30:00,51.77,51.79,51.76,51.76,64754.0,41.2529,41.2689,41.245,41.245,64754.0
2017-01-03 11:35:00,51.76,51.78,51.73,51.73,82586.0,41.245,41.2609,41.2211,41.2211,82586.0
2017-01-03 11:40:00,51.73,51.75,51.7,51.72,278433.0,41.2211,41.237,41.1972,41.2131,278433.0
2017-01-03 11:45:00,51.72,51.77,51.71,51.75,122265.0,41.2131,41.2529,41.2051,41.237,122265.0
2017-01-03 11:50:00,51.75,51.76,51.73,51.75,107830.0,41.237,41.245,41.2211,41.237,107830.0
2017-01-03 11:55:00,51.75,51.76,51.71,51.76,79286.0,41.237,41.245,41.2051,41.245,79286.0
2017-01-03 12:00:00,51.76,51.79,51.74,51.74,131998.0,41.245,41.2689,41.229,41.229,131998.0
2017-01-03 12:05:00,51.74,51.77,51.73,51.77,62459.0,41.229,41.2529,41.2211,41.2529,62459.0
2017-01-03 12:10:00,51.77,51.78,51.76,51.77,48596.0,41.2529,41.2609,41.245,41.2529,48596.0
2017-01-03 12:15:00,51.77,51.78,51.76,51.76,53025.0,41.2529,41.2609,41.245,41.245,53025.0
2017-01-03 12:20:00,51.77,51.77,51.73,51.74,41512.0,41.2529,41.2529,41.2211,41.229,41512.0
2017-01-03 12:25:00,51.74,51.75,51.72,51.73,28330.0,41.229,41.237,41.2131,41.2211,28330.0
2017-01-03 12:30:00,51.72,51.73,51.71,51.73,78162.0,41.2131,41.2211,41.2051,41.2211,78162.0
2017-01-03 12:35:00,51.73,51.74,51.72,51.73,34291.0,41.2211,41.229,41.2131,41.2211,34291.0
2017-01-03 12:40:00,51.72,51.73,51.7,51.71,47321.0,41.2131,41.2211,41.1972,41.2051,47321.0
2017-01-03 12:45:00,51.71,51.76,51.7,51.76,22662.0,41.2051,41.245,41.1972,41.245,22662.0
2017-01-03 12:50:00,51.77,51.77,51.73,51.73,61354.0,41.2529,41.2529,41.2211,41.2211,61354.0
2017-01-03 12:55:00,51.74,51.76,51.73,51.75,29897.0,41.229,41.245,41.2211,41.237,29897.0
2017-01-03 13:00:00,51.74,51.75,51.72,51.73,30731.0,41.229,41.237,41.2131,41.2211,30731.0
2017-01-03 13:05:00,51.73,51.74,51.7,51.72,55669.0,41.2211,41.229,41.1972,41.2131,55669.0
2017-01-03 13:10:00,51.72,51.72,51.7,51.71,21114.0,41.2131,41.2131,41.1972,41.2051,21114.0
2017-01-03 13:15:00,51.71,51.74,51.7,51.73,42156.0,41.2051,41.229,41.1972,41.2211,42156.0
2017-01-03 13:20:00,51.72,51.74,51.7,51.73,113077.0,41.2131,41.229,41.1972,41.2211,113077.0
2017-01-03 13:25:00,51.73,51.74,51.71,51.72,32367.0,41.2211,41.229,41.2051,41.2131,32367.0
2017-01-03 13:30:00,51.72,51.72,51.69,51.7,77615.0,41.2131,41.2131,41.1892,41.1972,77615.0
2017-01-03 13:35:00,51.69,51.7,51.65,51.66,57683.0,41.1892,41.1972,41.1573,41.1653,57683.0
2017-01-03 13:40:00,51.66,51.66,51.63,51.64,55008.0,41.1653,41.1653,41.1414,41.1493,55008.0
2017-01-03 13:45:00,51.64,51.65,51.61,51.62,73628.0,41.1493,41.1573,41.1254,41.1334,73628.0
2017-01-03 13:50:00,51.63,51.66,51.63,51.65,62665.0,41.1414,41.1653,41.1414,41.1573,62665.0
2017-01-03 13:55:00,51.66,51.66,51.62,51.63,54525.0,41.1653,41.1653,41.1334,41.1414,54525.0
2017-01-03 14:00:00,51.63,51.66,51.62,51.66,55944.0,41.1414,41.1653,41.1334,41.1653,55944.0
2017-01-03 14:05:00,51.66,51.68,51.65,51.68,73079.0,41.1653,41.1812,41.1573,41.1812,73079.0
2017-01-03 14:10:00,51.68,51.7,51.67,51.69,155632.0,41.1812,41.1972,41.1733,41.1892,155632.0
2017-01-03 14:15:00,51.69,51.7,51.67,51.67,51899.0,41.1892,41.1972,41.1733,41.1733,51899.0
2017-01-03 14:20:00,51.67,51.7,51.67,51.68,59696.0,41.1733,41.1972,41.1733,41.1812,59696.0
2017-01-03 14:25:00,51.68,51.68,51.66,51.66,36380.0,41.1812,41.1812,41.1653,41.1653,36380.0
2017-01-03 14:30:00,51.66,51.67,51.65,51.66,50479.0,41.1653,41.1733,41.1573,41.1653,50479.0
2017-01-03 14:35:00,51.65,51.68,51.65,51.67,54926.0,41.1573,41.1812,41.1573,41.1733,54926.0
2017-01-03 14:40:00,51.66,51.7,51.66,51.7,44173.0,41.1653,41.1972,41.1653,41.1972,44173.0
2017-01-03 14:45:00,51.7,51.71,51.68,51.71,39261.0,41.1972,41.2051,41.1812,41.2051,39261.0
2017-01-03 14:50:00,51.71,51.71,51.68,51.69,61779.0,41.2051,41.2051,41.1812,41.1892,61779.0
2017-01-03 14:55:00,51.7,51.72,51.69,51.71,41787.0,41.1972,41.2131,41.1892,41.2051,41787.0
2017-01-03 15:00:00,51.72,51.74,51.71,51.74,38757.0,41.2131,41.229,41.2051,41.229,38757.0
2017-01-03 15:05:00,51.73,51.74,51.71,51.72,158503.0,41.2211,41.229,41.2051,41.2131,158503.0
2017-01-03 15:10:00,51.71,51.73,51.71,51.73,47353.0,41.2051,41.2211,41.2051,41.2211,47353.0
2017-01-03 15:15:00,51.73,51.73,51.7,51.72,122248.0,41.2211,41.2211,41.1972,41.2131,122248.0
2017-01-03 15:20:00,51.72,51.73,51.68,51.7,96632.0,41.2131,41.2211,41.1812,41.1972,96632.0
2017-01-03 15:25:00,51.7,51.71,51.68,51.69,77687.0,41.1972,41.2051,41.1812,41.1892,77687.0
2017-01-03 15:30:00,51.68,51.72,51.67,51.71,125236.0,41.1812,41.2131,41.1733,41.2051,125236.0
2017-01-03 15:35:00,51.71,51.76,51.7,51.76,102076.0,41.2051,41.245,41.1972,41.245,102076.0
2017-01-03 15:40:00,51.76,51.83,51.75,51.8,1595973.0,41.245,41.3007,41.237,41.2768,1595973.0
2017-01-03 15:45:00,51.8,51.85,51.79,51.84,375911.0,41.2768,41.3167,41.2689,41.3087,375911.0
2017-01-03 15:50:00,51.84,51.86,51.82,51.85,143420.0,41.3087,41.3247,41.2928,41.3167,143420.0
2017-01-03 15:55:00,51.86,51.88,51.81,51.88,1493690.0,41.3247,41.3406,41.2848,41.3406,1493690.0
2017-01-04 09:30:00,51.97,52.04,51.97,52.03,168496.0,41.4123,41.4681,41.4123,41.4601,168496.0
2017-01-04 09:35:00,52.03,52.09,52.01,52.04,376198.0,41.4601,41.5079,41.4442,41.4681,376198.0
2017-01-04 09:40:00,52.03,52.09,52.03,52.07,157356.0,41.4601,41.5079,41.4601,41.492,157356.0
2017-01-04 09:45:00,52.07,52.1,52.05,52.08,110891.0,41.492,41.5159,41.4761,41.5,110891.0
2017-01-04 09:50:00,52.08,52.15,52.08,52.13,238520.0,41.5,41.5557,41.5,41.5398,238520.0
2017-01-04 09:55:00,52.13,52.15,52.11,52.12,126835.0,41.5398,41.5557,41.5239,41.5318,126835.0
2017-01-04 10:00:00,52.12,52.14,52.1,52.12,96493.0,41.5318,41.5478,41.5159,41.5318,96493.0
2017-01-04 10:05:00,52.12,52.13,52.1,52.12,72912.0,41.5318,41.5398,41.5159,41.5318,72912.0
2017-01-04 10:10:00,52.12,52.14,52.11,52.14,74739.0,41.5318,41.5478,41.5239,41.5478,74739.0
2017-01-04 10:15:00,52.14,52.14,52.1,52.11,90997.0,41.5478,41.5478,41.5159,41.5239,90997.0
2017-01-04 10:20:00,52.11,52.11,52.07,52.09,99565.0,41.5239,41.5239,41.492,41.5079,99565.0
2017-01-04 10:25:00,52.09,52.11,52.07,52.07,82606.0,41.5079,41.5239,41.492,41.492,82606.0
2017-01-04 10:30:00,52.07,52.1,52.07,52.08,63740.0,41.492,41.5159,41.492,41.5,63740.0
2017-01-04 10:35:00,52.08,52.09,52.06,52.06,137041.0,41.5,41.5079,41.484,41.484,137041.0
2017-01-04 10:40:00,52.07,52.08,52.05,52.06,37145.0,41.492,41.5,41.4761,41.484,37145.0
2017-01-04 10:45:00,52.06,52.09,52.04,52.05,93756.0,41.484,41.5079,41.4681,41.4761,93756.0
2017-01-04 10:50:00,52.06,52.06,52.03,52.04,79378.0,41.484,41.484,41.4601,41.4681,79378.0
2017-01-04 10:55:00,52.04,52.08,52.03,52.07,57514.0,41.4681,41.5,41.4601,41.492,57514.0
2017-01-04 11:00:00,52.07,52.09,52.06,52.09,279366.0,41.492,41.5079,41.484,41.5079,279366.0
2017-01-04 11:05:00,52.09,52.1,52.08,52.09,121454.0,41.5079,41.5159,41.5,41.5079,121454.0
2017-01-04 11:10:00,52.09,52.1,52.07,52.1,62806.0,41.5079,41.5159,41.492,41.5159,62806.0
2017-01-04 11:15:00,52.1,52.1,52.07,52.08,32492.0,41.5159,41.5159,41.492,41.5,32492.0
2017-01-04 11:20:00,52.08,52.08,52.06,52.06,45336.0,41.5,41.5,41.484,41.484,45336.0
2017-01-04 11:25:00,52.06,52.07,52.03,52.03,68584.0,41.484,41.492,41.4601,41.4601,68584.0
2017-01-04 11:30:00,52.04,52.06,52.03,52.05,46044.0,41.4681,41.484,41.4601,41.4761,46044.0
2017-01-04 11:35:00,52.05,52.07,52.05,52.05,54229.0,41.4761,41.492,41.4761,41.4761,54229.0
2017-01-04 11:40:00,52.06,52.07,52.03,52.03,62269.0,41.484,41.492,41.4601,41.4601,62269.0
2017-01-04 11:45:00,52.03,52.04,52.01,52.02,36696.0,41.4601,41.4681,41.4442,41.4521,36696.0
2017-01-04 11:50:00,52.01,52.02,51.98,51.99,37303.0,41.4442,41.4521,41.4203,41.4282,37303.0
2017-01-04 11:55:00,51.99,52.02,51.99,52.01,87442.0,41.4282,41.4521,41.4282,41.4442,87442.0
2017-01-04 12:00:00,52.01,52.04,52.01,52.02,103353.0,41.4442,41.4681,41.4442,41.4521,103353.0
2017-01-04 12:05:00,52.03,52.03,52.0,52.02,142949.0,41.4601,41.4601,41.4362,41.4521,142949.0
2017-01-04 12:10:00,52.02,52.03,52.0,52.03,43393.0,41.4521,41.4601,41.4362,41.4601,43393.0
2017-01-04 12:15:00,52.03,52.04,52.01,52.02,59202.0,41.4601,41.4681,41.4442,41.4521,59202.0
2017-01-04 12:20:00,52.02,52.02,52.0,52.01,67750.0,41.4521,41.4521,41.4362,41.4442,67750.0
2017-01-04 12:25:00,52.01,52.02,51.98,51.99,78997.0,41.4442,41.4521,41.4203,41.4282,78997.0
2017-01-04 12:30:00,52.0,52.01,51.98,52.0,98000.0,41.4362,41.4442,41.4203,41.4362,98000.0
2017-01-04 12:35:00,52.0,52.01,51.99,52.01,10886.0,41.4362,41.4442,41.4282,41.4442,10886.0
2017-01-04 12:40:00,52.01,52.02,52.0,52.01,213096.0,41.4442,41.4521,41.4362,41.4442,213096.0
2017-01-04 12:45:00,52.02,52.02,51.99,52.01,88916.0,41.4521,41.4521,41.4282,41.4442,88916.0
2017-01-04 12:50:00,52.0,52.02,52.0,52.01,190160.0,41.4362,41.4521,41.4362,41.4442,190160.0
2017-01-04 12:55:00,52.01,52.01,51.97,51.98,72742.0,41.4442,41.4442,41.4123,41.4203,72742.0
2017-01-04 13:00:00,51.98,51.98,51.9,51.95,61851.0,41.4203,41.4203,41.3565,41.3964,61851.0
2017-01-04 13:05:00,51.95,51.97,51.94,51.96,35837.0,41.3964,41.4123,41.3884,41.4043,35837.0
2017-01-04 13:10:00,51.96,51.98,51.95,51.96,31169.0,41.4043,41.4203,41.3964,41.4043,31169.0
2017-01-04 13:15:00,51.96,51.97,51.94,51.95,133968.0,41.4043,41.4123,41.3884,41.3964,133968.0
2017-01-04 13:20:00,51.95,51.96,51.94,51.96,46681.0,41.3964,41.4043,41.3884,41.4043,46681.0
2017-01-04 13:25:00,51.96,51.96,51.94,51.95,34578.0,41.4043,41.4043,41.3884,41.3964,34578.0
2017-01-04 13:30:00,51.95,51.95,51.93,51.93,45256.0,41.3964,41.3964,41.3804,41.3804,45256.0
2017-01-04 13:35:00,51.93,51.94,51.92,51.93,69975.0,41.3804,41.3884,41.3725,41.3804,69975.0
2017-01-04 13:40:00,51.93,51.93,51.91,51.91,30771.0,41.3804,41.3804,41.3645,41.3645,30771.0
2017-01-04 13:45:00,51.91,51.93,51.91,51.93,27801.0,41.3645,41.3804,41.3645,41.3804,27801.0
2017-01-04 13:50:00,51.93,51.94,51.91,51.93,114285.0,41.3804,41.3884,41.3645,41.3804,114285.0
2017-01-04 13:55:00,51.93,51.94,51.91,51.93,61139.0,41.3804,41.3884,41.3645,41.3804,61139.0
2017-01-04 14:00:00,51.94,51.97,51.93,51.95,143397.0,41.3884,41.4123,41.3804,41.3964,143397.0
2017-01-04 14:05:00,51.95,51.98,51.95,51.97,461249.0,41.3964,41.4203,41.3964,41.4123,461249.0
2017-01-04 14:10:00,51.96,52.0,51.96,51.98,66324.0,41.4043,41.4362,41.4043,41.4203,66324.0
2017-01-04 14:15:00,51.98,52.0,51.98,51.98,21648.0,41.4203,41.4362,41.4203,41.4203,21648.0
2017-01-04 14:20:00,51.99,52.02,51.96,51.96,96481.0,41.4282,41.4521,41.4043,41.4043,96481.0
2017-01-04 14:25:00,51.96,51.98,51.96,51.98,34366.0,41.4043,41.4203,41.4043,41.4203,34366.0
2017-01-04 14:30:00,51.98,51.98,51.95,51.96,57414.0,41.4203,41.4203,41.3964,41.4043,57414.0
2017-01-04 14:35:00,51.96,51.96,51.94,51.95,58674.0,41.4043,41.4043,41.3884,41.3964,58674.0
2017-01-04 14:40:00,51.95,51.95,51.91,51.95,108385.0,41.3964,41.3964,41.3645,41.3964,108385.0
2017-01-04 14:45:00,51.95,51.95,51.92,51.94,36349.0,41.3964,41.3964,41.3725,41.3884,36349.0
2017-01-04 14:50:00,51.95,51.95,51.92,51.94,44902.0,41.3964,41.3964,41.3725,41.3884,44902.0
2017-01-04 14:55:00,51.94,51.95,51.93,51.95,22832.0,41.3884,41.3964,41.3804,41.3964,22832.0
2017-01-04 15:00:00,51.95,51.97,51.93,51.96,70372.0,41.3964,41.4123,41.3804,41.4043,70372.0
2017-01-04 15:05:00,51.95,51.97,51.95,51.97,37590.0,41.3964,41.4123,41.3964,41.4123,37590.0
2017-01-04 15:10:00,51.97,51.97,51.95,51.96,74509.0,41.4123,41.4123,41.3964,41.4043,74509.0
2017-01-04 15:15:00,51.96,51.96,51.93,51.95,133757.0,41.4043,41.4043,41.3804,41.3964,133757.0
2017-01-04 15:20:00,51.95,51.96,51.94,51.96,81333.0,41.3964,41.4043,41.3884,41.4043,81333.0
2017-01-04 15:25:00,51.96,51.96,51.94,51.95,48505.0,41.4043,41.4043,41.3884,41.3964,48505.0
2017-01-04 15:30:00,51.95,51.95,51.92,51.94,142739.0,41.3964,41.3964,41.3725,41.3884,142739.0
2017-01-04 15:35:00,51.94,51.98,51.93,51.98,110219.0,41.3884,41.4203,41.3804,41.4203,110219.0
2017-01-04 15:40:00,51.98,51.99,51.95,51.95,103898.0,41.4203,41.4282,41.3964,41.3964,103898.0
2017-01-04 15:45:00,51.96,51.96,51.91,51.91,200564.0,41.4043,41.4043,41.3645,41.3645,200564.0
2017-01-04 15:50:00,51.92,51.93,51.91,51.93,133605.0,41.3725,41.3804,41.3645,41.3804,133605.0
2017-01-04 15:55:00,51.93,51.96,51.89,51.91,696351.0,41.3804,41.4043,41.3486,41.3645,696351.0
2017-01-05 09:30:00,51.89,51.89,51.78,51.83,281163.0,41.3486,41.3486,41.2609,41.3007,281163.0
2017-01-05 09:35:00,51.83,51.83,51.7,51.73,181963.0,41.3007,41.3007,41.1972,41.2211,181963.0
2017-01-05 09:40:00,51.74,51.78,51.74,51.77,247426.0,41.229,41.2609,41.229,41.2529,247426.0
2017-01-05 09:45:00,51.77,51.79,51.74,51.76,97521.0,41.2529,41.2689,41.229,41.245,97521.0
2017-01-05 09:50:00,51.75,51.77,51.74,51.76,75032.0,41.237,41.2529,41.229,41.245,75032.0
2017-01-05 09:55:00,51.76,51.76,51.72,51.73,56343.0,41.245,41.245,41.2131,41.2211,56343.0
2017-01-05 10:00:00,51.73,51.76,51.71,51.74,87075.0,41.2211,41.245,41.2051,41.229,87075.0
2017-01-05 10:05:00,51.74,51.76,51.72,51.75,219421.0,41.229,41.245,41.2131,41.237,219421.0
2017-01-05 10:10:00,51.75,51.76,51.73,51.74,180352.0,41.237,41.245,41.2211,41.229,180352.0
2017-01-05 10:15:00,51.74,51.76,51.73,51.75,121832.0,41.229,41.245,41.2211,41.237,121832.0
2017-01-05 10:20:00,51.76,51.77,51.74,51.75,80783.0,41.245,41.2529,41.229,41.237,80783.0
2017-01-05 10:25:00,51.75,51.78,51.74,51.77,132707.0,41.237,41.2609,41.229,41.2529,132707.0
2017-01-05 10:30:00,51.77,51.8,51.76,51.78,170581.0,41.2529,41.2768,41.245,41.2609,170581.0
2017-01-05 10:35:00,51.79,51.83,51.78,51.82,219079.0,41.2689,41.3007,41.2609,41.2928,219079.0
2017-01-05 10:40:00,51.83,51.84,51.81,51.83,51468.0,41.3007,41.3087,41.2848,41.3007,51468.0
2017-01-05 10:45:00,51.83,51.87,51.82,51.87,69987.0,41.3007,41.3326,41.2928,41.3326,69987.0
2017-01-05 10:50:00,51.87,51.91,51.86,51.9,152292.0,41.3326,41.3645,41.3247,41.3565,152292.0
2017-01-05 10:55:00,51.9,51.91,51.87,51.9,224529.0,41.3565,41.3645,41.3326,41.3565,224529.0
2017-01-05 11:00:00,51.9,51.95,51.9,51.93,84499.0,41.3565,41.3964,41.3565,41.3804,84499.0
2017-01-05 11:05:00,51.93,51.94,51.91,51.94,127802.0,41.3804,41.3884,41.3645,41.3884,127802.0
2017-01-05 11:10:00,51.94,51.96,51.93,51.96,69136.0,41.3884,41.4043,41.3804,41.4043,69136.0
2017-01-05 11:15:00,51.95,52.0,51.94,51.99,53741.0,41.3964,41.4362,41.3884,41.4282,53741.0
2017-01-05 11:20:00,51.98,52.03,51.96,52.03,201360.0,41.4203,41.4601,41.4043,41.4601,201360.0
2017-01-05 11:25:00,52.03,52.1,52.02,52.09,248978.0,41.4601,41.5159,41.4521,41.5079,248978.0
2017-01-05 11:30:00,52.1,52.11,52.08,52.11,170756.0,41.5159,41.5239,41.5,41.5239,170756.0
2017-01-05 11:35:00,52.11,52.13,52.1,52.13,195471.0,41.5239,41.5398,41.5159,41.5398,195471.0
2017-01-05 11:40:00,52.13,52.14,52.09,52.1,168632.0,41.5398,41.5478,41.5079,41.5159,168632.0
2017-01-05 11:45:00,52.09,52.11,52.08,52.1,338735.0,41.5079,41.5239,41.5,41.5159,338735.0
2017-01-05 11:50:00,52.1,52.11,52.09,52.1,44814.0,41.5159,41.5239,41.5079,41.5159,44814.0
2017-01-05 11:55:00,52.09,52.09,52.06,52.06,88927.0,41.5079,41.5079,41.484,41.484,88927.0
2017-01-05 12:00:00,52.06,52.08,52.04,52.06,82619.0,41.484,41.5,41.4681,41.484,82619.0
2017-01-05 12:05:00,52.06,52.09,52.06,52.07,44313.0,41.484,41.5079,41.484,41.492,44313.0
2017-01-05 12:10:00,52.06,52.07,52.05,52.05,51332.0,41.484,41.492,41.4761,41.4761,51332.0
2017-01-05 12:15:00,52.05,52.07,52.03,52.05,80023.0,41.4761,41.492,41.4601,41.4761,80023.0
2017-01-05 12:20:00,52.05,52.06,52.04,52.06,44205.0,41.4761,41.484,41.4681,41.484,44205.0
2017-01-05 12:25:00,52.05,52.06,52.03,52.03,49538.0,41.4761,41.484,41.4601,41.4601,49538.0
2017-01-05 12:30:00,52.03,52.04,51.98,51.98,103997.0,41.4601,41.4681,41.4203,41.4203,103997.0
2017-01-05 12:35:00,51.99,52.0,51.96,51.97,34715.0,41.4282,41.4362,41.4043,41.4123,34715.0
2017-01-05 12:40:00,51.98,51.99,51.95,51.96,86195.0,41.4203,41.4282,41.3964,41.4043,86195.0
2017-01-05 12:45:00,51.95,51.97,51.93,51.93,302945.0,41.3964,41.4123,41.3804,41.3804,302945.0
2017-01-05 12:50:00,51.93,51.99,51.93,51.98,450232.0,41.3804,41.4282,41.3804,41.4203,450232.0
2017-01-05 12:55:00,51.99,52.0,51.98,52.0,52359.0,41.4282,41.4362,41.4203,41.4362,52359.0
2017-01-05 13:00:00,52.0,52.02,52.0,52.02,93542.0,41.4362,41.4521,41.4362,41.4521,93542.0
2017-01-05 13:05:00,52.02,52.04,52.01,52.04,113858.0,41.4521,41.4681,41.4442,41.4681,113858.0
2017-01-05 13:10:00,52.04,52.04,52.02,52.02,18795.0,41.4681,41.4681,41.4521,41.4521,18795.0
2017-01-05 13:15:00,52.03,52.04,52.02,52.03,23797.0,41.4601,41.4681,41.4521,41.4601,23797.0
2017-01-05 13:20:00,52.02,52.03,52.0,52.01,27423.0,41.4521,41.4601,41.4362,41.4442,27423.0
2017-01-05 13:25:00,52.01,52.01,51.98,51.99,39508.0,41.4442,41.4442,41.4203,41.4282,39508.0
2017-01-05 13:30:00,51.98,51.99,51.96,51.97,98172.0,41.4203,41.4282,41.4043,41.4123,98172.0
2017-01-05 13:35:00,51.97,52.0,51.97,51.99,40264.0,41.4123,41.4362,41.4123,41.4282,40264.0
2017-01-05 13:40:00,51.99,52.02,51.98,52.02,30525.0,41.4282,41.4521,41.4203,41.4521,30525.0
2017-01-05 13:45:00,52.02,52.02,52.0,52.02,24306.0,41.4521,41.4521,41.4362,41.4521,24306.0
2017-01-05 13:50:00,52.02,52.03,52.01,52.02,69654.0,41.4521,41.4601,41.4442,41.4521,69654.0
2017-01-05 13:55:00,52.02,52.03,52.01,52.02,21233.0,41.4521,41.4601,41.4442,41.4521,21233.0
2017-01-05 14:00:00,52.02,52.05,52.01,52.05,345789.0,41.4521,41.4761,41.4442,41.4761,345789.0
2017-01-05 14:05:00,52.05,52.05,52.03,52.04,53607.0,41.4761,41.4761,41.4601,41.4681,53607.0
2017-01-05 14:10:00,52.04,52.07,52.03,52.07,70571.0,41.4681,41.492,41.4601,41.492,70571.0
2017-01-05 14:15:00,52.07,52.09,52.06,52.08,160806.0,41.492,41.5079,41.484,41.5,160806.0
2017-01-05 14:20:00,52.07,52.09,52.06,52.07,111162.0,41.492,41.5079,41.484,41.492,111162.0
2017-01-05 14:25:00,52.07,52.07,52.04,52.06,74231.0,41.492,41.492,41.4681,41.484,74231.0
2017-01-05 14:30:00,52.05,52.07,52.03,52.04,171993.0,41.4761,41.492,41.4601,41.4681,171993.0
2017-01-05 14:35:00,52.04,52.06,52.04,52.04,53815.0,41.4681,41.484,41.4681,41.4681,53815.0
2017-01-05 14:40:00,52.05,52.05,52.03,52.05,32080.0,41.4761,41.4761,41.4601,41.4761,32080.0
2017-01-05 14:45:00,52.05,52.07,52.04,52.06,33164.0,41.4761,41.492,41.4681,41.484,33164.0
2017-01-05 14:50:00,52.07,52.07,52.04,52.07,37574.0,41.492,41.492,41.4681,41.492,37574.0
2017-01-05 14:55:00,52.07,52.07,52.03,52.05,47883.0,41.492,41.492,41.4601,41.4761,47883.0
2017-01-05 15:00:00,52.04,52.07,52.04,52.07,50062.0,41.4681,41.492,41.4681,41.492,50062.0
2017-01-05 15:05:00,52.07,52.07,52.05,52.05,49468.0,41.492,41.492,41.4761,41.4761,49468.0
2017-01-05 15:10:00,52.05,52.06,52.02,52.03,103638.0,41.4761,41.484,41.4521,41.4601,103638.0
2017-01-05 15:15:00,52.03,52.04,52.01,52.01,70198.0,41.4601,41.4681,41.4442,41.4442,70198.0
2017-01-05 15:20:00,52.02,52.06,52.01,52.05,95219.0,41.4521,41.484,41.4442,41.4761,95219.0
2017-01-05 15:25:00,52.05,52.06,52.04,52.04,70732.0,41.4761,41.484,41.4681,41.4681,70732.0
2017-01-05 15:30:00,52.04,52.06,52.03,52.04,75793.0,41.4681,41.484,41.4601,41.4681,75793.0
2017-01-05 15:35:00,52.04,52.05,52.02,52.03,86420.0,41.4681,41.4761,41.4521,41.4601,86420.0
2017-01-05 15:40:00,52.02,52.04,52.01,52.01,230345.0,41.4521,41.4681,41.4442,41.4442,230345.0
2017-01-05 15:45:00,52.01,52.04,52.01,52.02,256283.0,41.4442,41.4681,41.4442,41.4521,256283.0
2017-01-05 15:50:00,52.02,52.04,52.02,52.03,152338.0,41.4521,41.4681,41.4521,41.4601,152338.0
2017-01-05 15:55:00,52.02,52.07,52.02,52.03,828567.0,41.4521,41.492,41.4521,41.4601,828567.0
2017-01-06 09:30:00,51.97,51.99,51.8,51.84,263512.0,41.4123,41.4282,41.2768,41.3087,263512.0
2017-01-06 09:35:00,51.85,51.85,51.78,51.8,315003.0,41.3167,41.3167,41.2609,41.2768,315003.0
2017-01-06 09:40:00,51.8,51.86,51.8,51.84,72311.0,41.2768,41.3247,41.2768,41.3087,72311.0
2017-01-06 09:45:00,51.84,51.84,51.82,51.83,83819.0,41.3087,41.3087,41.2928,41.3007,83819.0
2017-01-06 09:50:00,51.82,51.85,51.8,51.8,57230.0,41.2928,41.3167,41.2768,41.2768,57230.0
2017-01-06 09:55:00,51.81,51.85,51.8,51.85,40459.0,41.2848,41.3167,41.2768,41.3167,40459.0
2017-01-06 10:00:00,51.84,51.85,51.82,51.84,127747.0,41.3087,41.3167,41.2928,41.3087,127747.0
2017-01-06 10:05:00,51.85,51.89,51.83,51.88,322440.0,41.3167,41.3486,41.3007,41.3406,322440.0
2017-01-06 10:10:00,51.88,51.9,51.87,51.9,296239.0,41.3406,41.3565,41.3326,41.3565,296239.0
2017-01-06 10:15:00,51.89,51.93,51.88,51.91,287881.0,41.3486,41.3804,41.3406,41.3645,287881.0
2017-01-06 10:20:00,51.91,51.95,51.9,51.94,44664.0,41.3645,41.3964,41.3565,41.3884,44664.0
2017-01-06 10:25:00,51.93,51.97,51.93,51.96,67308.0,41.3804,41.4123,41.3804,41.4043,67308.0
2017-01-06 10:30:00,51.96,51.97,51.94,51.97,22758.0,41.4043,41.4123,41.3884,41.4123,22758.0
2017-01-06 10:35:00,51.97,51.97,51.93,51.96,113477.0,41.4123,41.4123,41.3804,41.4043,113477.0
2017-01-06 10:40:00,51.96,51.99,51.95,51.96,66140.0,41.4043,41.4282,41.3964,41.4043,66140.0
2017-01-06 10:45:00,51.97,51.98,51.96,51.97,15753.0,41.4123,41.4203,41.4043,41.4123,15753.0
2017-01-06 10:50:00,51.97,52.0,51.96,52.0,25262.0,41.4123,41.4362,41.4043,41.4362,25262.0
2017-01-06 10:55:00,52.0,52.01,51.97,51.98,42389.0,41.4362,41.4442,41.4123,41.4203,42389.0
2017-01-06 11:00:00,51.98,52.01,51.98,52.0,63059.0,41.4203,41.4442,41.4203,41.4362,63059.0
2017-01-06 11:05:00,52.0,52.0,51.98,52.0,14387.0,41.4362,41.4362,41.4203,41.4362,14387.0
2017-01-06 11:10:00,52.0,52.02,51.99,52.01,52934.0,41.4362,41.4521,41.4282,41.4442,52934.0
2017-01-06 11:15:00,52.01,52.03,52.0,52.0,214737.0,41.4442,41.4601,41.4362,41.4362,214737.0
2017-01-06 11:20:00,52.0,52.0,51.98,52.0,41112.0,41.4362,41.4362,41.4203,41.4362,41112.0
2017-01-06 11:25:00,52.0,52.02,51.99,52.02,47441.0,41.4362,41.4521,41.4282,41.4521,47441.0
2017-01-06 11:30:00,52.02,52.03,52.0,52.01,39039.0,41.4521,41.4601,41.4362,41.4442,39039.0
2017-01-06 11:35:00,52.01,52.04,52.01,52.04,118984.0,41.4442,41.4681,41.4442,41.4681,118984.0
2017-01-06 11:40:00,52.05,52.08,52.05,52.06,15602.0,41.4761,41.5,41.4761,41.484,15602.0
2017-01-06 11:45:00,52.06,52.07,52.05,52.07,15457.0,41.484,41.492,41.4761,41.492,15457.0
2017-01-06 11:50:00,52.07,52.08,52.05,52.05,17861.0,41.492,41.5,41.4761,41.4761,17861.0
2017-01-06 11:55:00,52.06,52.09,52.05,52.06,52270.0,41.484,41.5079,41.4761,41.484,52270.0
2017-01-06 12:00:00,52.05,52.06,52.04,52.06,17383.0,41.4761,41.484,41.4681,41.484,17383.0
2017-01-06 12:05:00,52.06,52.07,52.04,52.06,35937.0,41.484,41.492,41.4681,41.484,35937.0
2017-01-06 12:10:00,52.07,52.1,52.06,52.09,24384.0,41.492,41.5159,41.484,41.5079,24384.0
2017-01-06 12:15:00,52.09,52.11,52.08,52.11,22278.0,41.5079,41.5239,41.5,41.5239,22278.0
2017-01-06 12:20:00,52.11,52.12,52.1,52.11,128742.0,41.5239,41.5318,41.5159,41.5239,128742.0
2017-01-06 12:25:00,52.12,52.12,52.1,52.11,29830.0,41.5318,41.5318,41.5159,41.5239,29830.0
2017-01-06 12:30:00,52.11,52.15,52.11,52.14,38366.0,41.5239,41.5557,41.5239,41.5478,38366.0
2017-01-06 12:35:00,52.14,52.15,52.11,52.12,25792.0,41.5478,41.5557,41.5239,41.5318,25792.0
2017-01-06 12:40:00,52.12,52.15,52.12,52.12,17088.0,41.5318,41.5557,41.5318,41.5318,17088.0
2017-01-06 12:45:00,52.12,52.12,52.11,52.12,7535.0,41.5318,41.5318,41.5239,41.5318,7535.0
2017-01-06 12:50:00,52.12,52.13,52.1,52.12,44953.0,41.5318,41.5398,41.5159,41.5318,44953.0
2017-01-06 12:55:00,52.12,52.13,52.11,52.13,9917.0,41.5318,41.5398,41.5239,41.5398,9917.0
2017-01-06 13:00:00,52.13,52.14,52.11,52.13,27740.0,41.5398,41.5478,41.5239,41.5398,27740.0
2017-01-06 13:05:00,52.13,52.13,52.09,52.1,119372.0,41.5398,41.5398,41.5079,41.5159,119372.0
2017-01-06 13:10:00,52.1,52.12,52.09,52.1,151238.0,41.5159,41.5318,41.5079,41.5159,151238.0
2017-01-06 13:15:00,52.1,52.11,52.09,52.1,21275.0,41.5159,41.5239,41.5079,41.5159,21275.0
2017-01-06 13:20:00,52.11,52.11,52.09,52.1,46653.0,41.5239,41.5239,41.5079,41.5159,46653.0
2017-01-06 13:25:00,52.1,52.11,52.07,52.08,71608.0,41.5159,41.5239,41.492,41.5,71608.0
2017-01-06 13:30:00,52.07,52.11,52.07,52.1,96927.0,41.492,41.5239,41.492,41.5159,96927.0
2017-01-06 13:35:00,52.1,52.1,52.08,52.1,19849.0,41.5159,41.5159,41.5,41.5159,19849.0
2017-01-06 13:40:00,52.1,52.11,52.09,52.11,13054.0,41.5159,41.5239,41.5079,41.5239,13054.0
2017-01-06 13:45:00,52.11,52.11,52.09,52.09,14699.0,41.5239,41.5239,41.5079,41.5079,14699.0
2017-01-06 13:50:00,52.1,52.11,52.09,52.09,29076.0,41.5159,41.5239,41.5079,41.5079,29076.0
2017-01-06 13:55:00,52.1,52.11,52.08,52.09,12134.0,41.5159,41.5239,41.5,41.5079,12134.0
2017-01-06 14:00:00,52.1,52.11,52.09,52.09,16911.0,41.5159,41.5239,41.5079,41.5079,16911.0
2017-01-06 14:05:00,52.09,52.12,52.09,52.11,130645.0,41.5079,41.5318,41.5079,41.5239,130645.0
2017-01-06 14:10:00,52.11,52.12,52.1,52.12,26820.0,41.5239,41.5318,41.5159,41.5318,26820.0
2017-01-06 14:15:00,52.12,52.12,52.09,52.1,150302.0,41.5318,41.5318,41.5079,41.5159,150302.0
2017-01-06 14:20:00,52.11,52.11,52.09,52.1,19589.0,41.5239,41.5239,41.5079,41.5159,19589.0
2017-01-06 14:25:00,52.1,52.12,52.09,52.12,102890.0,41.5159,41.5318,41.5079,41.5318,102890.0
2017-01-06 14:30:00,52.12,52.13,52.1,52.12,224626.0,41.5318,41.5398,41.5159,41.5318,224626.0
2017-01-06 14:35:00,52.13,52.14,52.12,52.13,77738.0,41.5398,41.5478,41.5318,41.5398,77738.0
2017-01-06 14:40:00,52.12,52.14,52.11,52.14,33315.0,41.5318,41.5478,41.5239,41.5478,33315.0
2017-01-06 14:45:00,52.14,52.14,52.1,52.11,65333.0,41.5478,41.5478,41.5159,41.5239,65333.0
2017-01-06 14:50:00,52.1,52.13,52.09,52.11,113329.0,41.5159,41.5398,41.5079,41.5239,113329.0
2017-01-06 14:55:00,52.11,52.12,52.09,52.09,31557.0,41.5239,41.5318,41.5079,41.5079,31557.0
2017-01-06 15:00:00,52.09,52.1,52.08,52.09,30789.0,41.5079,41.5159,41.5,41.5079,30789.0
2017-01-06 15:05:00,52.09,52.11,52.08,52.09,63637.0,41.5079,41.5239,41.5,41.5079,63637.0
2017-01-06 15:10:00,52.09,52.11,52.09,52.09,46155.0,41.5079,41.5239,41.5079,41.5079,46155.0
2017-01-06 15:15:00,52.09,52.1,52.08,52.09,60792.0,41.5079,41.5159,41.5,41.5079,60792.0
2017-01-06 15:20:00,52.09,52.12,52.08,52.11,82384.0,41.5079,41.5318,41.5,41.5239,82384.0
2017-01-06 15:25:00,52.11,52.12,52.08,52.09,95340.0,41.5239,41.5318,41.5,41.5079,95340.0
2017-01-06 15:30:00,52.08,52.1,52.07,52.08,78000.0,41.5,41.5159,41.492,41.5,78000.0
2017-01-06 15:35:00,52.07,52.1,52.06,52.1,50171.0,41.492,41.5159,41.484,41.5159,50171.0
2017-01-06 15:40:00,52.1,52.13,52.1,52.12,224895.0,41.5159,41.5398,41.5159,41.5318,224895.0
2017-01-06 15:45:00,52.13,52.13,52.12,52.12,206117.0,41.5398,41.5398,41.5318,41.5318,206117.0
2017-01-06 15:50:00,52.12,52.13,52.1,52.1,169757.0,41.5318,41.5398,41.5159,41.5159,169757.0
2017-01-06 15:55:00,52.1,52.12,52.07,52.09,1512952.0,41.5159,41.5318,41.492,41.5079,1512952.0
2017-01-09 09:30:00,51.92,51.96,51.75,51.84,411216.0,41.3725,41.4043,41.237,41.3087,411216.0
2017-01-09 09:35:00,51.83,51.84,51.8,51.83,297878.0,41.3007,41.3087,41.2768,41.3007,297878.0
2017-01-09 09:40:00,51.84,51.84,51.76,51.79,211416.0,41.3087,41.3087,41.245,41.2689,211416.0
2017-01-09 09:45:00,51.79,51.82,51.77,51.82,120240.0,41.2689,41.2928,41.2529,41.2928,120240.0
2017-01-09 09:50:00,51.82,51.83,51.79,51.79,117367.0,41.2928,41.3007,41.2689,41.2689,117367.0
2017-01-09 09:55:00,51.8,51.8,51.7,51.71,156124.0,41.2768,41.2768,41.1972,41.2051,156124.0
2017-01-09 10:00:00,51.71,51.74,51.71,51.71,150410.0,41.2051,41.229,41.2051,41.2051,150410.0
2017-01-09 10:05:00,51.71,51.73,51.7,51.71,90676.0,41.2051,41.2211,41.1972,41.2051,90676.0
2017-01-09 10:10:00,51.7,51.71,51.69,51.7,108859.0,41.1972,41.2051,41.1892,41.1972,108859.0
2017-01-09 10:15:00,51.7,51.73,51.69,51.72,41781.0,41.1972,41.2211,41.1892,41.2131,41781.0
2017-01-09 10:20:00,51.73,51.74,51.71,51.74,47081.0,41.2211,41.229,41.2051,41.229,47081.0
2017-01-09 10:25:00,51.74,51.74,51.71,51.74,63923.0,41.229,41.229,41.2051,41.229,63923.0
2017-01-09 10:30:00,51.74,51.76,51.7,51.71,154121.0,41.229,41.245,41.1972,41.2051,154121.0
2017-01-09 10:35:00,51.72,51.74,51.71,51.72,53787.0,41.2131,41.229,41.2051,41.2131,53787.0
2017-01-09 10:40:00,51.72,51.75,51.7,51.74,41216.0,41.2131,41.237,41.1972,41.229,41216.0
2017-01-09 10:45:00,51.75,51.76,51.72,51.74,75209.0,41.237,41.245,41.2131,41.229,75209.0
2017-01-09 10:50:00,51.74,51.75,51.72,51.73,80076.0,41.229,41.237,41.2131,41.2211,80076.0
2017-01-09 10:55:00,51.74,51.76,51.73,51.76,237564.0,41.229,41.245,41.2211,41.245,237564.0
2017-01-09 11:00:00,51.75,51.76,51.73,51.76,44842.0,41.237,41.245,41.2211,41.245,44842.0
2017-01-09 11:05:00,51.76,51.78,51.75,51.76,39865.0,41.245,41.2609,41.237,41.245,39865.0
2017-01-09 11:10:00,51.76,51.77,51.71,51.71,358297.0,41.245,41.2529,41.2051,41.2051,358297.0
2017-01-09 11:15:00,51.72,51.72,51.69,51.7,41240.0,41.2131,41.2131,41.1892,41.1972,41240.0
2017-01-09 11:20:00,51.69,51.7,51.68,51.7,23287.0,41.1892,41.1972,41.1812,41.1972,23287.0
2017-01-09 11:25:00,51.7,51.73,51.69,51.71,30021.0,41.1972,41.2211,41.1892,41.2051,30021.0
2017-01-09 11:30:00,51.7,51.7,51.66,51.68,259164.0,41.1972,41.1972,41.1653,41.1812,259164.0
2017-01-09 11:35:00,51.68,51.69,51.66,51.67,40969.0,41.1812,41.1892,41.1653,41.1733,40969.0
2017-01-09 11:40:00,51.67,51.68,51.65,51.66,37115.0,41.1733,41.1812,41.1573,41.1653,37115.0
2017-01-09 11:45:00,51.65,51.67,51.65,51.66,16755.0,41.1573,41.1733,41.1573,41.1653,16755.0
2017-01-09 11:50:00,51.66,51.69,51.65,51.68,33442.0,41.1653,41.1892,41.1573,41.1812,33442.0
2017-01-09 11:55:00,51.68,51.69,51.66,51.68,95765.0,41.1812,41.1892,41.1653,41.1812,95765.0
2017-01-09 12:00:00,51.68,51.69,51.65,51.67,89474.0,41.1812,41.1892,41.1573,41.1733,89474.0
2017-01-09 12:05:00,51.67,51.69,51.66,51.68,27019.0,41.1733,41.1892,41.1653,41.1812,27019.0
2017-01-09 12:10:00,51.68,51.7,51.68,51.69,52271.0,41.1812,41.1972,41.1812,41.1892,52271.0
2017-01-09 12:15:00,51.69,51.69,51.65,51.66,23493.0,41.1892,41.1892,41.1573,41.1653,23493.0
2017-01-09 12:20:00,51.65,51.69,51.65,51.69,25528.0,41.1573,41.1892,41.1573,41.1892,25528.0
2017-01-09 12:25:00,51.69,51.7,51.68,51.7,47731.0,41.1892,41.1972,41.1812,41.1972,47731.0
2017-01-09 12:30:00,51.7,51.71,51.69,51.69,19598.0,41.1972,41.2051,41.1892,41.1892,19598.0
2017-01-09 12:35:00,51.69,51.7,51.69,51.7,29818.0,41.1892,41.1972,41.1892,41.1972,29818.0
2017-01-09 12:40:00,51.69,51.72,51.69,51.72,21592.0,41.1892,41.2131,41.1892,41.2131,21592.0
2017-01-09 12:45:00,51.72,51.72,51.69,51.7,20450.0,41.2131,41.2131,41.1892,41.1972,20450.0
2017-01-09 12:50:00,51.7,51.72,51.68,51.71,49900.0,41.1972,41.2131,41.1812,41.2051,49900.0
2017-01-09 12:55:00,51.72,51.73,51.7,51.72,48965.0,41.2131,41.2211,41.1972,41.2131,48965.0
2017-01-09 13:00:00,51.71,51.72,51.69,51.7,27474.0,41.2051,41.2131,41.1892,41.1972,27474.0
2017-01-09 13:05:00,51.7,51.71,51.69,51.71,16294.0,41.1972,41.2051,41.1892,41.2051,16294.0
2017-01-09 13:10:00,51.71,51.72,51.7,51.72,17312.0,41.2051,41.2131,41.1972,41.2131,17312.0
2017-01-09 13:15:00,51.71,51.72,51.71,51.72,11880.0,41.2051,41.2131,41.2051,41.2131,11880.0
2017-01-09 13:20:00,51.72,51.73,51.7,51.73,31594.0,41.2131,41.2211,41.1972,41.2211,31594.0
2017-01-09 13:25:00,51.73,51.73,51.71,51.72,45713.0,41.2211,41.2211,41.2051,41.2131,45713.0
2017-01-09 13:30:00,51.72,51.72,51.7,51.72,32889.0,41.2131,41.2131,41.1972,41.2131,32889.0
2017-01-09 13:35:00,51.71,51.73,51.7,51.72,19130.0,41.2051,41.2211,41.1972,41.2131,19130.0
2017-01-09 13:40:00,51.71,51.72,51.7,51.72,47336.0,41.2051,41.2131,41.1972,41.2131,47336.0
2017-01-09 13:45:00,51.71,51.72,51.69,51.71,52538.0,41.2051,41.2131,41.1892,41.2051,52538.0
2017-01-09 13:50:00,51.71,51.71,51.69,51.71,24868.0,41.2051,41.2051,41.1892,41.2051,24868.0
2017-01-09 13:55:00,51.71,51.71,51.68,51.7,50903.0,41.2051,41.2051,41.1812,41.1972,50903.0
2017-01-09 14:00:00,51.69,51.72,51.69,51.72,34723.0,41.1892,41.2131,41.1892,41.2131,34723.0
2017-01-09 14:05:00,51.72,51.72,51.69,51.7,18178.0,41.2131,41.2131,41.1892,41.1972,18178.0
2017-01-09 14:10:00,51.7,51.7,51.67,51.69,105616.0,41.1972,41.1972,41.1733,41.1892,105616.0
2017-01-09 14:15:00,51.69,51.7,51.68,51.69,48330.0,41.1892,41.1972,41.1812,41.1892,48330.0
2017-01-09 14:20:00,51.7,51.72,51.68,51.72,37695.0,41.1972,41.2131,41.1812,41.2131,37695.0
2017-01-09 14:25:00,51.72,51.74,51.71,51.74,141857.0,41.2131,41.229,41.2051,41.229,141857.0
2017-01-09 14:30:00,51.74,51.74,51.7,51.71,138208.0,41.229,41.229,41.1972,41.2051,138208.0
2017-01-09 14:35:00,51.71,51.73,51.7,51.72,103353.0,41.2051,41.2211,41.1972,41.2131,103353.0
2017-01-09 14:40:00,51.73,51.74,51.71,51.73,57748.0,41.2211,41.229,41.2051,41.2211,57748.0
2017-01-09 14:45:00,51.73,51.76,51.72,51.75,63550.0,41.2211,41.245,41.2131,41.237,63550.0
2017-01-09 14:50:00,51.76,51.77,51.74,51.75,72660.0,41.245,41.2529,41.229,41.237,72660.0
2017-01-09 14:55:00,51.75,51.76,51.74,51.75,52842.0,41.237,41.245,41.229,41.237,52842.0
2017-01-09 15:00:00,51.75,51.76,51.74,51.75,48251.0,41.237,41.245,41.229,41.237,48251.0
2017-01-09 15:05:00,51.75,51.76,51.73,51.73,69553.0,41.237,41.245,41.2211,41.2211,69553.0
2017-01-09 15:10:00,51.73,51.74,51.72,51.73,66541.0,41.2211,41.229,41.2131,41.2211,66541.0
2017-01-09 15:15:00,51.73,51.73,51.71,51.72,63250.0,41.2211,41.2211,41.2051,41.2131,63250.0
2017-01-09 15:20:00,51.72,51.73,51.71,51.72,69368.0,41.2131,41.2211,41.2051,41.2131,69368.0
2017-01-09 15:25:00,51.72,51.74,51.71,51.73,59506.0,41.2131,41.229,41.2051,41.2211,59506.0
2017-01-09 15:30:00,51.72,51.74,51.72,51.74,66420.0,41.2131,41.229,41.2131,41.229,66420.0
2017-01-09 15:35:00,51.73,51.74,51.73,51.73,30612.0,41.2211,41.229,41.2211,41.2211,30612.0
2017-01-09 15:40:00,51.74,51.76,51.73,51.75,154120.0,41.229,41.245,41.2211,41.237,154120.0
2017-01-09 15:45:00,51.76,51.76,51.73,51.75,81760.0,41.245,41.245,41.2211,41.237,81760.0
2017-01-09 15:50:00,51.75,51.76,51.74,51.74,115483.0,41.237,41.245,41.229,41.229,115483.0
2017-01-09 15:55:00,51.75,51.75,51.71,51.73,304058.0,41.237,41.237,41.2051,41.2211,304058.0
2017-01-10 09:30:00,51.65,51.73,51.63,51.67,123163.0,41.1573,41.2211,41.1414,41.1733,123163.0
2017-01-10 09:35:00,51.66,51.67,51.54,51.58,208802.0,41.1653,41.1733,41.0697,41.1015,208802.0
2017-01-10 09:40:00,51.58,51.6,51.55,51.57,146308.0,41.1015,41.1175,41.0776,41.0936,146308.0
2017-01-10 09:45:00,51.57,51.61,51.56,51.61,147030.0,41.0936,41.1254,41.0856,41.1254,147030.0
2017-01-10 09:50:00,51.61,51.61,51.51,51.51,182337.0,41.1254,41.1254,41.0458,41.0458,182337.0
2017-01-10 09:55:00,51.52,51.54,51.5,51.52,70197.0,41.0537,41.0697,41.0378,41.0537,70197.0
2017-01-10 10:00:00,51.52,51.54,51.49,51.5,71930.0,41.0537,41.0697,41.0298,41.0378,71930.0
2017-01-10 10:05:00,51.51,51.56,51.5,51.52,198458.0,41.0458,41.0856,41.0378,41.0537,198458.0
2017-01-10 10:10:00,51.52,51.58,51.52,51.57,93100.0,41.0537,41.1015,41.0537,41.0936,93100.0
2017-01-10 10:15:00,51.57,51.57,51.53,51.54,66987.0,41.0936,41.0936,41.0617,41.0697,66987.0
2017-01-10 10:20:00,51.53,51.56,51.53,51.55,32330.0,41.0617,41.0856,41.0617,41.0776,32330.0
2017-01-10 10:25:00,51.56,51.56,51.53,51.53,33296.0,41.0856,41.0856,41.0617,41.0617,33296.0
2017-01-10 10:30:00,51.54,51.56,51.53,51.55,60587.0,41.0697,41.0856,41.0617,41.0776,60587.0
2017-01-10 10:35:00,51.54,51.57,51.54,51.55,104786.0,41.0697,41.0936,41.0697,41.0776,104786.0
2017-01-10 10:40:00,51.55,51.56,51.53,51.55,83861.0,41.0776,41.0856,41.0617,41.0776,83861.0
2017-01-10 10:45:00,51.54,51.55,51.53,51.54,104987.0,41.0697,41.0776,41.0617,41.0697,104987.0
2017-01-10 10:50:00,51.54,51.55,51.5,51.52,86342.0,41.0697,41.0776,41.0378,41.0537,86342.0
2017-01-10 10:55:00,51.52,51.53,51.5,51.51,91914.0,41.0537,41.0617,41.0378,41.0458,91914.0
2017-01-10 11:00:00,51.51,51.56,51.48,51.56,165284.0,41.0458,41.0856,41.0219,41.0856,165284.0
2017-01-10 11:05:00,51.56,51.57,51.55,51.56,76238.0,41.0856,41.0936,41.0776,41.0856,76238.0
2017-01-10 11:10:00,51.56,51.58,51.54,51.55,82803.0,41.0856,41.1015,41.0697,41.0776,82803.0
2017-01-10 11:15:00,51.55,51.55,51.53,51.55,94833.0,41.0776,41.0776,41.0617,41.0776,94833.0
2017-01-10 11:20:00,51.55,51.57,51.54,51.56,74751.0,41.0776,41.0936,41.0697,41.0856,74751.0
2017-01-10 11:25:00,51.56,51.57,51.54,51.55,57793.0,41.0856,41.0936,41.0697,41.0776,57793.0
2017-01-10 11:30:00,51.54,51.55,51.52,51.54,82507.0,41.0697,41.0776,41.0537,41.0697,82507.0
2017-01-10 11:35:00,51.54,51.54,51.52,51.52,50263.0,41.0697,41.0697,41.0537,41.0537,50263.0
2017-01-10 11:40:00,51.52,51.53,51.5,51.51,60702.0,41.0537,41.0617,41.0378,41.0458,60702.0
2017-01-10 11:45:00,51.51,51.53,51.5,51.51,76769.0,41.0458,41.0617,41.0378,41.0458,76769.0
2017-01-10 11:50:00,51.51,51.52,51.5,51.52,59730.0,41.0458,41.0537,41.0378,41.0537,59730.0
2017-01-10 11:55:00,51.52,51.53,51.51,51.52,70726.0,41.0537,41.0617,41.0458,41.0537,70726.0
2017-01-10 12:00:00,51.52,51.52,51.49,51.51,99119.0,41.0537,41.0537,41.0298,41.0458,99119.0
2017-01-10 12:05:00,51.51,51.51,51.49,51.49,21160.0,41.0458,41.0458,41.0298,41.0298,21160.0
2017-01-10 12:10:00,51.49,51.51,51.49,51.49,41205.0,41.0298,41.0458,41.0298,41.0298,41205.0
2017-01-10 12:15:00,51.5,51.58,51.5,51.57,254953.0,41.0378,41.1015,41.0378,41.0936,254953.0
2017-01-10 12:20:00,51.57,51.57,51.55,51.55,54306.0,41.0936,41.0936,41.0776,41.0776,54306.0
2017-01-10 12:25:00,51.55,51.56,51.54,51.54,19937.0,41.0776,41.0856,41.0697,41.0697,19937.0
2017-01-10 12:30:00,51.54,51.55,51.54,51.55,44370.0,41.0697,41.0776,41.0697,41.0776,44370.0
2017-01-10 12:35:00,51.55,51.58,51.55,51.57,38546.0,41.0776,41.1015,41.0776,41.0936,38546.0
2017-01-10 12:40:00,51.57,51.58,51.54,51.55,18044.0,41.0936,41.1015,41.0697,41.0776,18044.0
2017-01-10 12:45:00,51.56,51.56,51.53,51.53,33560.0,41.0856,41.0856,41.0617,41.0617,33560.0
2017-01-10 12:50:00,51.53,51.56,51.52,51.56,24524.0,41.0617,41.0856,41.0537,41.0856,24524.0
2017-01-10 12:55:00,51.55,51.56,51.54,51.55,8316.0,41.0776,41.0856,41.0697,41.0776,8316.0
2017-01-10 13:00:00,51.55,51.58,51.55,51.58,61670.0,41.0776,41.1015,41.0776,41.1015,61670.0
2017-01-10 13:05:00,51.58,51.59,51.55,51.55,13376.0,41.1015,41.1095,41.0776,41.0776,13376.0
2017-01-10 13:10:00,51.56,51.56,51.55,51.55,52729.0,41.0856,41.0856,41.0776,41.0776,52729.0
2017-01-10 13:15:00,51.56,51.57,51.56,51.56,21456.0,41.0856,41.0936,41.0856,41.0856,21456.0
2017-01-10 13:20:00,51.56,51.57,51.54,51.54,15542.0,41.0856,41.0936,41.0697,41.0697,15542.0
2017-01-10 13:25:00,51.53,51.54,51.52,51.53,23015.0,41.0617,41.0697,41.0537,41.0617,23015.0
2017-01-10 13:30:00,51.53,51.55,51.53,51.55,49227.0,41.0617,41.0776,41.0617,41.0776,49227.0
2017-01-10 13:35:00,51.54,51.57,51.54,51.55,30442.0,41.0697,41.0936,41.0697,41.0776,30442.0
2017-01-10 13:40:00,51.55,51.57,51.54,51.55,42848.0,41.0776,41.0936,41.0697,41.0776,42848.0
2017-01-10 13:45:00,51.54,51.55,51.53,51.55,32704.0,41.0697,41.0776,41.0617,41.0776,32704.0
2017-01-10 13:50:00,51.55,51.55,51.51,51.53,42448.0,41.0776,41.0776,41.0458,41.0617,42448.0
2017-01-10 13:55:00,51.52,51.52,51.45,51.47,395938.0,41.0537,41.0537,40.9979,41.0139,395938.0
2017-01-10 14:00:00,51.46,51.46,51.41,51.44,84731.0,41.0059,41.0059,40.9661,40.99,84731.0
2017-01-10 14:05:00,51.43,51.44,51.42,51.43,62937.0,40.982,40.99,40.974,40.982,62937.0
2017-01-10 14:10:00,51.42,51.44,51.41,51.42,80945.0,40.974,40.99,40.9661,40.974,80945.0
2017-01-10 14:15:00,51.41,51.42,51.4,51.41,42366.0,40.9661,40.974,40.9581,40.9661,42366.0
2017-01-10 14:20:00,51.41,51.43,51.41,51.41,169507.0,40.9661,40.982,40.9661,40.9661,169507.0
2017-01-10 14:25:00,51.41,51.42,51.38,51.39,50839.0,40.9661,40.974,40.9422,40.9501,50839.0
2017-01-10 14:30:00,51.39,51.44,51.39,51.42,70317.0,40.9501,40.99,40.9501,40.974,70317.0
2017-01-10 14:35:00,51.43,51.47,51.43,51.44,23333.0,40.982,41.0139,40.982,40.99,23333.0
2017-01-10 14:40:00,51.44,51.45,51.41,51.41,34238.0,40.99,40.9979,40.9661,40.9661,34238.0
2017-01-10 14:45:00,51.42,51.43,51.42,51.43,54493.0,40.974,40.982,40.974,40.982,54493.0
2017-01-10 14:50:00,51.42,51.43,51.39,51.41,81092.0,40.974,40.982,40.9501,40.9661,81092.0
2017-01-10 14:55:00,51.41,51.41,51.39,51.41,158837.0,40.9661,40.9661,40.9501,40.9661,158837.0
2017-01-10 15:00:00,51.41,51.41,51.39,51.39,43984.0,40.9661,40.9661,40.9501,40.9501,43984.0
2017-01-10 15:05:00,51.39,51.4,51.38,51.39,97550.0,40.9501,40.9581,40.9422,40.9501,97550.0
2017-01-10 15:10:00,51.39,51.4,51.36,51.39,125464.0,40.9501,40.9581,40.9262,40.9501,125464.0
2017-01-10 15:15:00,51.39,51.41,51.38,51.41,57944.0,40.9501,40.9661,40.9422,40.9661,57944.0
2017-01-10 15:20:00,51.41,51.42,51.4,51.41,103832.0,40.9661,40.974,40.9581,40.9661,103832.0
2017-01-10 15:25:00,51.41,51.42,51.41,51.41,81646.0,40.9661,40.974,40.9661,40.9661,81646.0
2017-01-10 15:30:00,51.41,51.45,51.4,51.45,131732.0,40.9661,40.9979,40.9581,40.9979,131732.0
2017-01-10 15:35:00,51.45,51.46,51.44,51.45,122373.0,40.9979,41.0059,40.99,40.9979,122373.0
2017-01-10 15:40:00,51.45,51.45,51.42,51.44,137761.0,40.9979,40.9979,40.974,40.99,137761.0
2017-01-10 15:45:00,51.44,51.45,51.43,51.43,144542.0,40.99,40.9979,40.982,40.982,144542.0
2017-01-10 15:50:00,51.43,51.45,51.43,51.44,207182.0,40.982,40.9979,40.982,40.99,207182.0
2017-01-10 15:55:00,51.44,51.46,51.42,51.44,1843827.0,40.99,41.0059,40.974,40.99,1843827.0
2017-01-11 09:30:00,51.35,51.5,51.35,51.47,185887.0,40.9183,41.0378,40.9183,41.0139,185887.0
2017-01-11 09:35:00,51.48,51.56,51.47,51.54,218475.0,41.0219,41.0856,41.0139,41.0697,218475.0
2017-01-11 09:40:00,51.54,51.59,51.52,51.55,180738.0,41.0697,41.1095,41.0537,41.0776,180738.0
2017-01-11 09:45:00,51.55,51.59,51.51,51.57,100645.0,41.0776,41.1095,41.0458,41.0936,100645.0
2017-01-11 09:50:00,51.58,51.59,51.54,51.57,131298.0,41.1015,41.1095,41.0697,41.0936,131298.0
2017-01-11 09:55:00,51.58,51.59,51.54,51.55,91259.0,41.1015,41.1095,41.0697,41.0776,91259.0
2017-01-11 10:00:00,51.56,51.61,51.56,51.6,85074.0,41.0856,41.1254,41.0856,41.1175,85074.0
2017-01-11 10:05:00,51.61,51.62,51.58,51.61,62578.0,41.1254,41.1334,41.1015,41.1254,62578.0
2017-01-11 10:10:00,51.61,51.61,51.53,51.54,110032.0,41.1254,41.1254,41.0617,41.0697,110032.0
2017-01-11 10:15:00,51.54,51.55,51.49,51.49,103256.0,41.0697,41.0776,41.0298,41.0298,103256.0
2017-01-11 10:20:00,51.5,51.55,51.49,51.54,56448.0,41.0378,41.0776,41.0298,41.0697,56448.0
2017-01-11 10:25:00,51.53,51.54,51.51,51.54,76555.0,41.0617,41.0697,41.0458,41.0697,76555.0
2017-01-11 10:30:00,51.53,51.56,51.53,51.55,53700.0,41.0617,41.0856,41.0617,41.0776,53700.0
2017-01-11 10:35:00,51.54,51.57,51.54,51.56,82394.0,41.0697,41.0936,41.0697,41.0856,82394.0
2017-01-11 10:40:00,51.55,51.57,51.53,51.57,114264.0,41.0776,41.0936,41.0617,41.0936,114264.0
2017-01-11 10:45:00,51.57,51.57,51.52,51.53,44993.0,41.0936,41.0936,41.0537,41.0617,44993.0
2017-01-11 10:50:00,51.53,51.55,51.49,51.5,83563.0,41.0617,41.0776,41.0298,41.0378,83563.0
2017-01-11 10:55:00,51.5,51.51,51.47,51.5,101042.0,41.0378,41.0458,41.0139,41.0378,101042.0
2017-01-11 11:00:00,51.5,51.51,51.48,51.49,91705.0,41.0378,41.0458,41.0219,41.0298,91705.0
2017-01-11 11:05:00,51.49,51.5,51.48,51.5,35847.0,41.0298,41.0378,41.0219,41.0378,35847.0
2017-01-11 11:10:00,51.5,51.53,51.5,51.51,56695.0,41.0378,41.0617,41.0378,41.0458,56695.0
2017-01-11 11:15:00,51.51,51.51,51.49,51.5,58430.0,41.0458,41.0458,41.0298,41.0378,58430.0
2017-01-11 11:20:00,51.49,51.52,51.45,51.45,97947.0,41.0298,41.0537,40.9979,40.9979,97947.0
2017-01-11 11:25:00,51.46,51.49,51.41,51.42,84066.0,41.0059,41.0298,40.9661,40.974,84066.0
2017-01-11 11:30:00,51.42,51.44,51.38,51.44,138816.0,40.974,40.99,40.9422,40.99,138816.0
2017-01-11 11:35:00,51.44,51.45,51.37,51.43,122448.0,40.99,40.9979,40.9342,40.982,122448.0
2017-01-11 11:40:00,51.44,51.47,51.43,51.46,109091.0,40.99,41.0139,40.982,41.0059,109091.0
2017-01-11 11:45:00,51.46,51.48,51.44,51.45,140513.0,41.0059,41.0219,40.99,40.9979,140513.0
2017-01-11 11:50:00,51.45,51.5,51.44,51.48,109582.0,40.9979,41.0378,40.99,41.0219,109582.0
2017-01-11 11:55:00,51.48,51.51,51.47,51.51,95001.0,41.0219,41.0458,41.0139,41.0458,95001.0
2017-01-11 12:00:00,51.51,51.53,51.49,51.51,106779.0,41.0458,41.0617,41.0298,41.0458,106779.0
2017-01-11 12:05:00,51.5,51.53,51.5,51.5,88212.0,41.0378,41.0617,41.0378,41.0378,88212.0
2017-01-11 12:10:00,51.51,51.53,51.49,51.51,35715.0,41.0458,41.0617,41.0298,41.0458,35715.0
2017-01-11 12:15:00,51.5,51.51,51.44,51.47,332655.0,41.0378,41.0458,40.99,41.0139,332655.0
2017-01-11 12:20:00,51.46,51.47,51.42,51.43,53570.0,41.0059,41.0139,40.974,40.982,53570.0
2017-01-11 12:25:00,51.43,51.52,51.43,51.51,65150.0,40.982,41.0537,40.982,41.0458,65150.0
2017-01-11 12:30:00,51.51,51.52,51.47,51.48,66504.0,41.0458,41.0537,41.0139,41.0219,66504.0
2017-01-11 12:35:00,51.48,51.51,51.48,51.5,61409.0,41.0219,41.0458,41.0219,41.0378,61409.0
2017-01-11 12:40:00,51.49,51.5,51.41,51.44,65857.0,41.0298,41.0378,40.9661,40.99,65857.0
2017-01-11 12:45:00,51.44,51.44,51.4,51.43,71091.0,40.99,40.99,40.9581,40.982,71091.0
2017-01-11 12:50:00,51.43,51.46,51.42,51.44,34013.0,40.982,41.0059,40.974,40.99,34013.0
2017-01-11 12:55:00,51.44,51.47,51.43,51.45,53590.0,40.99,41.0139,40.982,40.9979,53590.0
2017-01-11 13:00:00,51.46,51.48,51.45,51.46,47227.0,41.0059,41.0219,40.9979,41.0059,47227.0
2017-01-11 13:05:00,51.47,51.49,51.46,51.48,63637.0,41.0139,41.0298,41.0059,41.0219,63637.0
2017-01-11 13:10:00,51.48,51.49,51.42,51.47,65002.0,41.0219,41.0298,40.974,41.0139,65002.0
2017-01-11 13:15:00,51.46,51.46,51.42,51.45,36861.0,41.0059,41.0059,40.974,40.9979,36861.0
2017-01-11 13:20:00,51.46,51.48,51.45,51.48,41737.0,41.0059,41.0219,40.9979,41.0219,41737.0
2017-01-11 13:25:00,51.48,51.48,51.43,51.45,73756.0,41.0219,41.0219,40.982,40.9979,73756.0
2017-01-11 13:30:00,51.44,51.46,51.42,51.46,37610.0,40.99,41.0059,40.974,41.0059,37610.0
2017-01-11 13:35:00,51.45,51.56,51.45,51.53,434636.0,40.9979,41.0856,40.9979,41.0617,434636.0
2017-01-11 13:40:00,51.52,51.54,51.51,51.54,52615.0,41.0537,41.0697,41.0458,41.0697,52615.0
2017-01-11 13:45:00,51.54,51.56,51.5,51.51,63981.0,41.0697,41.0856,41.0378,41.0458,63981.0
2017-01-11 13:50:00,51.51,51.54,51.51,51.53,37439.0,41.0458,41.0697,41.0458,41.0617,37439.0
2017-01-11 13:55:00,51.54,51.56,51.53,51.53,158128.0,41.0697,41.0856,41.0617,41.0617,158128.0
2017-01-11 14:00:00,51.54,51.55,51.51,51.53,40527.0,41.0697,41.0776,41.0458,41.0617,40527.0
2017-01-11 14:05:00,51.53,51.53,51.51,51.52,208211.0,41.0617,41.0617,41.0458,41.0537,208211.0
2017-01-11 14:10:00,51.52,51.53,51.5,51.52,28556.0,41.0537,41.0617,41.0378,41.0537,28556.0
2017-01-11 14:15:00,51.53,51.56,51.51,51.53,53939.0,41.0617,41.0856,41.0458,41.0617,53939.0
2017-01-11 14:20:00,51.53,51.53,51.5,51.51,79778.0,41.0617,41.0617,41.0378,41.0458,79778.0
2017-01-11 14:25:00,51.52,51.55,51.51,51.51,23069.0,41.0537,41.0776,41.0458,41.0458,23069.0
2017-01-11 14:30:00,51.52,51.55,51.51,51.53,79398.0,41.0537,41.0776,41.0458,41.0617,79398.0
2017-01-11 14:35:00,51.53,51.56,51.53,51.55,12969.0,41.0617,41.0856,41.0617,41.0776,12969.0
2017-01-11 14:40:00,51.56,51.57,51.54,51.56,45003.0,41.0856,41.0936,41.0697,41.0856,45003.0
2017-01-11 14:45:00,51.55,51.55,51.52,51.53,31156.0,41.0776,41.0776,41.0537,41.0617,31156.0
2017-01-11 14:50:00,51.53,51.53,51.5,51.51,62292.0,41.0617,41.0617,41.0378,41.0458,62292.0
2017-01-11 14:55:00,51.51,51.51,51.48,51.49,111058.0,41.0458,41.0458,41.0219,41.0298,111058.0
2017-01-11 15:00:00,51.5,51.51,51.49,51.51,95298.0,41.0378,41.0458,41.0298,41.0458,95298.0
2017-01-11 15:05:00,51.51,51.52,51.48,51.48,137004.0,41.0458,41.0537,41.0219,41.0219,137004.0
2017-01-11 15:10:00,51.48,51.52,51.48,51.5,266304.0,41.0219,41.0537,41.0219,41.0378,266304.0
2017-01-11 15:15:00,51.5,51.53,51.49,51.51,252715.0,41.0378,41.0617,41.0298,41.0458,252715.0
2017-01-11 15:20:00,51.51,51.53,51.5,51.51,286434.0,41.0458,41.0617,41.0378,41.0458,286434.0
2017-01-11 15:25:00,51.52,51.52,51.5,51.52,62986.0,41.0537,41.0537,41.0378,41.0537,62986.0
2017-01-11 15:30:00,51.51,51.52,51.48,51.5,439252.0,41.0458,41.0537,41.0219,41.0378,439252.0
2017-01-11 15:35:00,51.51,51.55,51.5,51.53,87986.0,41.0458,41.0776,41.0378,41.0617,87986.0
2017-01-11 15:40:00,51.54,51.54,51.52,51.52,112618.0,41.0697,41.0697,41.0537,41.0537,112618.0
2017-01-11 15:45:00,51.53,51.56,51.52,51.55,121012.0,41.0617,41.0856,41.0537,41.0776,121012.0
2017-01-11 15:50:00,51.55,51.56,51.53,51.53,130133.0,41.0776,41.0856,41.0617,41.0617,130133.0
2017-01-11 15:55:00,51.54,51.55,51.52,51.53,734736.0,41.0697,41.0776,41.0537,41.0617,734736.0
2017-01-12 09:30:00,51.52,51.54,51.44,51.48,226976.0,41.0537,41.0697,40.99,41.0219,226976.0
2017-01-12 09:35:00,51.48,51.55,51.46,51.48,135590.0,41.0219,41.0776,41.0059,41.0219,135590.0
2017-01-12 09:40:00,51.48,51.57,51.48,51.54,169574.0,41.0219,41.0936,41.0219,41.0697,169574.0
2017-01-12 09:45:00,51.54,51.56,51.52,51.54,120590.0,41.0697,41.0856,41.0537,41.0697,120590.0
2017-01-12 09:50:00,51.54,51.57,51.51,51.55,81201.0,41.0697,41.0936,41.0458,41.0776,81201.0
2017-01-12 09:55:00,51.55,51.6,51.53,51.59,223123.0,41.0776,41.1175,41.0617,41.1095,223123.0
2017-01-12 10:00:00,51.59,51.61,51.52,51.55,86162.0,41.1095,41.1254,41.0537,41.0776,86162.0
2017-01-12 10:05:00,51.54,51.54,51.47,51.5,114115.0,41.0697,41.0697,41.0139,41.0378,114115.0
2017-01-12 10:10:00,51.51,51.55,51.51,51.53,48705.0,41.0458,41.0776,41.0458,41.0617,48705.0
2017-01-12 10:15:00,51.52,51.55,51.47,51.48,55190.0,41.0537,41.0776,41.0139,41.0219,55190.0
2017-01-12 10:20:00,51.48,51.53,51.47,51.52,299290.0,41.0219,41.0617,41.0139,41.0537,299290.0
2017-01-12 10:25:00,51.52,51.54,51.49,51.52,78151.0,41.0537,41.0697,41.0298,41.0537,78151.0
2017-01-12 10:30:00,51.52,51.52,51.49,51.51,75988.0,41.0537,41.0537,41.0298,41.0458,75988.0
2017-01-12 10:35:00,51.52,51.52,51.48,51.5,77254.0,41.0537,41.0537,41.0219,41.0378,77254.0
2017-01-12 10:40:00,51.5,51.53,51.49,51.52,81019.0,41.0378,41.0617,41.0298,41.0537,81019.0
2017-01-12 10:45:00,51.52,51.55,51.5,51.51,67803.0,41.0537,41.0776,41.0378,41.0458,67803.0
2017-01-12 10:50:00,51.51,51.54,51.51,51.53,175453.0,41.0458,41.0697,41.0458,41.0617,175453.0
2017-01-12 10:55:00,51.53,51.54,51.51,51.53,214883.0,41.0617,41.0697,41.0458,41.0617,214883.0
2017-01-12 11:00:00,51.52,51.53,51.48,51.49,111627.0,41.0537,41.0617,41.0219,41.0298,111627.0
2017-01-12 11:05:00,51.49,51.52,51.48,51.52,80260.0,41.0298,41.0537,41.0219,41.0537,80260.0
2017-01-12 11:10:00,51.51,51.53,51.49,51.5,258193.0,41.0458,41.0617,41.0298,41.0378,258193.0
2017-01-12 11:15:00,51.5,51.52,51.47,51.48,79355.0,41.0378,41.0537,41.0139,41.0219,79355.0
2017-01-12 11:20:00,51.47,51.48,51.44,51.47,110339.0,41.0139,41.0219,40.99,41.0139,110339.0
2017-01-12 11:25:00,51.46,51.47,51.45,51.46,58351.0,41.0059,41.0139,40.9979,41.0059,58351.0
2017-01-12 11:30:00,51.47,51.48,51.45,51.47,79025.0,41.0139,41.0219,40.9979,41.0139,79025.0
2017-01-12 11:35:00,51.48,51.49,51.46,51.48,75759.0,41.0219,41.0298,41.0059,41.0219,75759.0
2017-01-12 11:40:00,51.48,51.48,51.45,51.48,53532.0,41.0219,41.0219,40.9979,41.0219,53532.0
2017-01-12 11:45:00,51.48,51.48,51.45,51.45,207785.0,41.0219,41.0219,40.9979,40.9979,207785.0
2017-01-12 11:50:00,51.45,51.47,51.45,51.46,49241.0,40.9979,41.0139,40.9979,41.0059,49241.0
2017-01-12 11:55:00,51.46,51.47,51.44,51.47,54566.0,41.0059,41.0139,40.99,41.0139,54566.0
2017-01-12 12:00:00,51.47,51.51,51.46,51.48,78940.0,41.0139,41.0458,41.0059,41.0219,78940.0
2017-01-12 12:05:00,51.49,51.49,51.46,51.47,7559.0,41.0298,41.0298,41.0059,41.0139,7559.0
2017-01-12 12:10:00,51.47,51.49,51.46,51.48,52467.0,41.0139,41.0298,41.0059,41.0219,52467.0
2017-01-12 12:15:00,51.48,51.51,51.47,51.49,99607.0,41.0219,41.0458,41.0139,41.0298,99607.0
2017-01-12 12:20:00,51.49,51.5,51.46,51.48,47491.0,41.0298,41.0378,41.0059,41.0219,47491.0
2017-01-12 12:25:00,51.48,51.49,51.46,51.47,59172.0,41.0219,41.0298,41.0059,41.0139,59172.0
2017-01-12 12:30:00,51.47,51.49,51.46,51.48,66068.0,41.0139,41.0298,41.0059,41.0219,66068.0
2017-01-12 12:35:00,51.48,51.51,51.47,51.48,43403.0,41.0219,41.0458,41.0139,41.0219,43403.0
2017-01-12 12:40:00,51.48,51.49,51.45,51.45,24262.0,41.0219,41.0298,40.9979,40.9979,24262.0
2017-01-12 12:45:00,51.46,51.47,51.44,51.47,94614.0,41.0059,41.0139,40.99,41.0139,94614.0
2017-01-12 12:50:00,51.47,51.49,51.46,51.49,43544.0,41.0139,41.0298,41.0059,41.0298,43544.0
2017-01-12 12:55:00,51.48,51.49,51.47,51.48,11910.0,41.0219,41.0298,41.0139,41.0219,11910.0
2017-01-12 13:00:00,51.48,51.5,51.46,51.47,105095.0,41.0219,41.0378,41.0059,41.0139,105095.0
2017-01-12 13:05:00,51.47,51.47,51.44,51.46,41836.0,41.0139,41.0139,40.99,41.0059,41836.0
2017-01-12 13:10:00,51.46,51.48,51.45,51.47,36305.0,41.0059,41.0219,40.9979,41.0139,36305.0
2017-01-12 13:15:00,51.47,51.5,51.46,51.48,274823.0,41.0139,41.0378,41.0059,41.0219,274823.0
2017-01-12 13:20:00,51.47,51.49,51.46,51.48,36006.0,41.0139,41.0298,41.0059,41.0219,36006.0
2017-01-12 13:25:00,51.48,51.5,51.46,51.5,67787.0,41.0219,41.0378,41.0059,41.0378,67787.0
2017-01-12 13:30:00,51.5,51.5,51.48,51.48,53371.0,41.0378,41.0378,41.0219,41.0219,53371.0
2017-01-12 13:35:00,51.48,51.51,51.48,51.5,170823.0,41.0219,41.0458,41.0219,41.0378,170823.0
2017-01-12 13:40:00,51.5,51.51,51.49,51.5,115732.0,41.0378,41.0458,41.0298,41.0378,115732.0
2017-01-12 13:45:00,51.49,51.52,51.49,51.51,38729.0,41.0298,41.0537,41.0298,41.0458,38729.0
2017-01-12 13:50:00,51.51,51.51,51.48,51.5,57766.0,41.0458,41.0458,41.0219,41.0378,57766.0
2017-01-12 13:55:00,51.49,51.51,51.49,51.5,51171.0,41.0298,41.0458,41.0298,41.0378,51171.0
2017-01-12 14:00:00,51.5,51.51,51.49,51.51,22847.0,41.0378,41.0458,41.0298,41.0458,22847.0
2017-01-12 14:05:00,51.51,51.51,51.49,51.51,37761.0,41.0458,41.0458,41.0298,41.0458,37761.0
2017-01-12 14:10:00,51.5,51.52,51.49,51.51,53654.0,41.0378,41.0537,41.0298,41.0458,53654.0
2017-01-12 14:15:00,51.51,51.54,51.5,51.52,43811.0,41.0458,41.0697,41.0378,41.0537,43811.0
2017-01-12 14:20:00,51.52,51.53,51.49,51.51,73659.0,41.0537,41.0617,41.0298,41.0458,73659.0
2017-01-12 14:25:00,51.52,51.53,51.51,51.52,137274.0,41.0537,41.0617,41.0458,41.0537,137274.0
2017-01-12 14:30:00,51.51,51.54,51.51,51.53,162103.0,41.0458,41.0697,41.0458,41.0617,162103.0
2017-01-12 14:35:00,51.54,51.55,51.51,51.53,51750.0,41.0697,41.0776,41.0458,41.0617,51750.0
2017-01-12 14:40:00,51.53,51.55,51.52,51.55,40649.0,41.0617,41.0776,41.0537,41.0776,40649.0
2017-01-12 14:45:00,51.55,51.55,51.51,51.52,101731.0,41.0776,41.0776,41.0458,41.0537,101731.0
2017-01-12 14:50:00,51.52,51.53,51.51,51.52,115057.0,41.0537,41.0617,41.0458,41.0537,115057.0
2017-01-12 14:55:00,51.52,51.54,51.52,51.54,98710.0,41.0537,41.0697,41.0537,41.0697,98710.0
2017-01-12 15:00:00,51.53,51.54,51.52,51.53,46452.0,41.0617,41.0697,41.0537,41.0617,46452.0
2017-01-12 15:05:00,51.53,51.54,51.51,51.51,58025.0,41.0617,41.0697,41.0458,41.0458,58025.0
2017-01-12 15:10:00,51.51,51.52,51.5,51.5,47139.0,41.0458,41.0537,41.0378,41.0378,47139.0
2017-01-12 15:15:00,51.5,51.52,51.49,51.51,50948.0,41.0378,41.0537,41.0298,41.0458,50948.0
2017-01-12 15:20:00,51.52,51.52,51.51,51.51,51787.0,41.0537,41.0537,41.0458,41.0458,51787.0
2017-01-12 15:25:00,51.51,51.52,51.49,51.5,260972.0,41.0458,41.0537,41.0298,41.0378,260972.0
2017-01-12 15:30:00,51.5,51.52,51.5,51.5,98647.0,41.0378,41.0537,41.0378,41.0378,98647.0
2017-01-12 15:35:00,51.51,51.52,51.49,51.52,99692.0,41.0458,41.0537,41.0298,41.0537,99692.0
2017-01-12 15:40:00,51.52,51.52,51.48,51.52,157701.0,41.0537,41.0537,41.0219,41.0537,157701.0
2017-01-12 15:45:00,51.52,51.55,51.51,51.54,168113.0,41.0537,41.0776,41.0458,41.0697,168113.0
2017-01-12 15:50:00,51.54,51.55,51.52,51.53,142071.0,41.0697,41.0776,41.0537,41.0617,142071.0
2017-01-12 15:55:00,51.53,51.56,51.51,51.51,1905228.0,41.0617,41.0856,41.0458,41.0458,1905228.0
2017-01-13 09:30:00,51.49,51.65,51.49,51.54,166317.0,41.0298,41.1573,41.0298,41.0697,166317.0
2017-01-13 09:35:00,51.53,51.54,51.47,51.5,224458.0,41.0617,41.0697,41.0139,41.0378,224458.0
2017-01-13 09:40:00,51.5,51.53,51.47,51.5,153165.0,41.0378,41.0617,41.0139,41.0378,153165.0
2017-01-13 09:45:00,51.51,51.52,51.47,51.48,107961.0,41.0458,41.0537,41.0139,41.0219,107961.0
2017-01-13 09:50:00,51.49,51.52,51.49,51.5,77252.0,41.0298,41.0537,41.0298,41.0378,77252.0
2017-01-13 09:55:00,51.5,51.52,51.48,51.5,65116.0,41.0378,41.0537,41.0219,41.0378,65116.0
2017-01-13 10:00:00,51.51,51.53,51.42,51.43,385978.0,41.0458,41.0617,40.974,40.982,385978.0
2017-01-13 10:05:00,51.44,51.44,51.41,51.42,35377.0,40.99,40.99,40.9661,40.974,35377.0
2017-01-13 10:10:00,51.41,51.42,51.39,51.41,133840.0,40.9661,40.974,40.9501,40.9661,133840.0
2017-01-13 10:15:00,51.41,51.44,51.41,51.44,55060.0,40.9661,40.99,40.9661,40.99,55060.0
2017-01-13 10:20:00,51.45,51.47,51.44,51.47,48883.0,40.9979,41.0139,40.99,41.0139,48883.0
2017-01-13 10:25:00,51.47,51.48,51.45,51.46,40052.0,41.0139,41.0219,40.9979,41.0059,40052.0
2017-01-13 10:30:00,51.46,51.51,51.46,51.51,37579.0,41.0059,41.0458,41.0059,41.0458,37579.0
2017-01-13 10:35:00,51.5,51.51,51.47,51.49,181389.0,41.0378,41.0458,41.0139,41.0298,181389.0
2017-01-13 10:40:00,51.5,51.51,51.48,51.5,143435.0,41.0378,41.0458,41.0219,41.0378,143435.0
2017-01-13 10:45:00,51.49,51.52,51.48,51.52,62788.0,41.0298,41.0537,41.0219,41.0537,62788.0
2017-01-13 10:50:00,51.51,51.53,51.51,51.53,20760.0,41.0458,41.0617,41.0458,41.0617,20760.0
2017-01-13 10:55:00,51.52,51.53,51.51,51.52,32061.0,41.0537,41.0617,41.0458,41.0537,32061.0
2017-01-13 11:00:00,51.52,51.52,51.5,51.5,56200.0,41.0537,41.0537,41.0378,41.0378,56200.0
2017-01-13 11:05:00,51.51,51.51,51.48,51.48,77070.0,41.0458,41.0458,41.0219,41.0219,77070.0
2017-01-13 11:10:00,51.48,51.5,51.48,51.49,57774.0,41.0219,41.0378,41.0219,41.0298,57774.0
2017-01-13 11:15:00,51.49,51.5,51.47,51.49,37192.0,41.0298,41.0378,41.0139,41.0298,37192.0
2017-01-13 11:20:00,51.49,51.5,51.46,51.47,66187.0,41.0298,41.0378,41.0059,41.0139,66187.0
2017-01-13 11:25:00,51.46,51.48,51.46,51.47,31358.0,41.0059,41.0219,41.0059,41.0139,31358.0
2017-01-13 11:30:00,51.47,51.49,51.47,51.48,48013.0,41.0139,41.0298,41.0139,41.0219,48013.0
2017-01-13 11:35:00,51.48,51.51,51.48,51.51,43924.0,41.0219,41.0458,41.0219,41.0458,43924.0
2017-01-13 11:40:00,51.51,51.51,51.48,51.49,211326.0,41.0458,41.0458,41.0219,41.0298,211326.0
2017-01-13 11:45:00,51.49,51.5,51.47,51.5,245428.0,41.0298,41.0378,41.0139,41.0378,245428.0
2017-01-13 11:50:00,51.5,51.51,51.48,51.51,91681.0,41.0378,41.0458,41.0219,41.0458,91681.0
2017-01-13 11:55:00,51.51,51.52,51.5,51.52,27217.0,41.0458,41.0537,41.0378,41.0537,27217.0
2017-01-13 12:00:00,51.52,51.52,51.49,51.5,55626.0,41.0537,41.0537,41.0298,41.0378,55626.0
2017-01-13 12:05:00,51.5,51.52,51.49,51.51,57375.0,41.0378,41.0537,41.0298,41.0458,57375.0
2017-01-13 12:10:00,51.51,51.51,51.49,51.5,108760.0,41.0458,41.0458,41.0298,41.0378,108760.0
2017-01-13 12:15:00,51.49,51.5,51.46,51.48,86656.0,41.0298,41.0378,41.0059,41.0219,86656.0
2017-01-13 12:20:00,51.48,51.51,51.48,51.5,54855.0,41.0219,41.0458,41.0219,41.0378,54855.0
2017-01-13 12:25:00,51.5,51.51,51.49,51.51,53395.0,41.0378,41.0458,41.0298,41.0458,53395.0
2017-01-13 12:30:00,51.51,51.52,51.5,51.52,11736.0,41.0458,41.0537,41.0378,41.0537,11736.0
2017-01-13 12:35:00,51.51,51.52,51.5,51.5,32852.0,41.0458,41.0537,41.0378,41.0378,32852.0
2017-01-13 12:40:00,51.51,51.52,51.5,51.51,26686.0,41.0458,41.0537,41.0378,41.0458,26686.0
2017-01-13 12:45:00,51.5,51.51,51.49,51.49,65779.0,41.0378,41.0458,41.0298,41.0298,65779.0
2017-01-13 12:50:00,51.49,51.51,51.49,51.51,14800.0,41.0298,41.0458,41.0298,41.0458,14800.0
2017-01-13 12:55:00,51.5,51.51,51.49,51.5,24385.0,41.0378,41.0458,41.0298,41.0378,24385.0
2017-01-13 13:00:00,51.5,51.51,51.48,51.5,34129.0,41.0378,41.0458,41.0219,41.0378,34129.0
2017-01-13 13:05:00,51.49,51.5,51.47,51.49,60327.0,41.0298,41.0378,41.0139,41.0298,60327.0
2017-01-13 13:10:00,51.49,51.5,51.48,51.49,40857.0,41.0298,41.0378,41.0219,41.0298,40857.0
2017-01-13 13:15:00,51.49,51.5,51.49,51.5,6620.0,41.0298,41.0378,41.0298,41.0378,6620.0
2017-01-13 13:20:00,51.5,51.51,51.49,51.5,77200.0,41.0378,41.0458,41.0298,41.0378,77200.0
2017-01-13 13:25:00,51.5,51.51,51.49,51.5,144568.0,41.0378,41.0458,41.0298,41.0378,144568.0
2017-01-13 13:30:00,51.51,51.52,51.49,51.51,58414.0,41.0458,41.0537,41.0298,41.0458,58414.0
2017-01-13 13:35:00,51.51,51.51,51.5,51.5,11927.0,41.0458,41.0458,41.0378,41.0378,11927.0
2017-01-13 13:40:00,51.5,51.51,51.49,51.51,33386.0,41.0378,41.0458,41.0298,41.0458,33386.0
2017-01-13 13:45:00,51.5,51.51,51.48,51.5,52281.0,41.0378,41.0458,41.0219,41.0378,52281.0
2017-01-13 13:50:00,51.5,51.51,51.48,51.48,74321.0,41.0378,41.0458,41.0219,41.0219,74321.0
2017-01-13 13:55:00,51.48,51.5,51.48,51.49,29931.0,41.0219,41.0378,41.0219,41.0298,29931.0
2017-01-13 14:00:00,51.49,51.51,51.48,51.48,65072.0,41.0298,41.0458,41.0219,41.0219,65072.0
2017-01-13 14:05:00,51.48,51.5,51.47,51.47,30019.0,41.0219,41.0378,41.0139,41.0139,30019.0
2017-01-13 14:10:00,51.48,51.51,51.47,51.5,70047.0,41.0219,41.0458,41.0139,41.0378,70047.0
2017-01-13 14:15:00,51.5,51.51,51.48,51.51,138064.0,41.0378,41.0458,41.0219,41.0458,138064.0
2017-01-13 14:20:00,51.51,51.51,51.5,51.5,119304.0,41.0458,41.0458,41.0378,41.0378,119304.0
2017-01-13 14:25:00,51.51,51.51,51.49,51.49,83581.0,41.0458,41.0458,41.0298,41.0298,83581.0
2017-01-13 14:30:00,51.49,51.52,51.48,51.5,158487.0,41.0298,41.0537,41.0219,41.0378,158487.0
2017-01-13 14:35:00,51.5,51.51,51.49,51.5,32412.0,41.0378,41.0458,41.0298,41.0378,32412.0
2017-01-13 14:40:00,51.49,51.51,51.49,51.5,35772.0,41.0298,41.0458,41.0298,41.0378,35772.0
2017-01-13 14:45:00,51.5,51.51,51.49,51.49,23123.0,41.0378,41.0458,41.0298,41.0298,23123.0
2017-01-13 14:50:00,51.49,51.5,51.46,51.49,55319.0,41.0298,41.0378,41.0059,41.0298,55319.0
2017-01-13 14:55:00,51.49,51.51,51.48,51.5,48040.0,41.0298,41.0458,41.0219,41.0378,48040.0
2017-01-13 15:00:00,51.5,51.51,51.49,51.49,28678.0,41.0378,41.0458,41.0298,41.0298,28678.0
2017-01-13 15:05:00,51.5,51.5,51.48,51.49,34359.0,41.0378,41.0378,41.0219,41.0298,34359.0
2017-01-13 15:10:00,51.49,51.49,51.47,51.47,67313.0,41.0298,41.0298,41.0139,41.0139,67313.0
2017-01-13 15:15:00,51.48,51.5,51.47,51.49,41930.0,41.0219,41.0378,41.0139,41.0298,41930.0
2017-01-13 15:20:00,51.49,51.51,51.48,51.51,51859.0,41.0298,41.0458,41.0219,41.0458,51859.0
2017-01-13 15:25:00,51.51,51.51,51.5,51.5,15500.0,41.0458,41.0458,41.0378,41.0378,15500.0
2017-01-13 15:30:00,51.5,51.51,51.5,51.51,21742.0,41.0378,41.0458,41.0378,41.0458,21742.0
2017-01-13 15:35:00,51.51,51.54,51.51,51.52,44806.0,41.0458,41.0697,41.0458,41.0537,44806.0
2017-01-13 15:40:00,51.53,51.54,51.52,51.54,38553.0,41.0617,41.0697,41.0537,41.0697,38553.0
2017-01-13 15:45:00,51.54,51.56,51.53,51.53,140633.0,41.0697,41.0856,41.0617,41.0617,140633.0
2017-01-13 15:50:00,51.53,51.54,51.52,51.53,94674.0,41.0617,41.0697,41.0537,41.0617,94674.0
2017-01-13 15:55:00,51.53,51.53,51.5,51.53,433779.0,41.0617,41.0617,41.0378,41.0617,433779.0
2017-01-17 09:30:00,51.56,51.86,51.51,51.85,737315.0,41.0856,41.3247,41.0458,41.3167,737315.0
2017-01-17 09:35:00,51.85,51.9,51.82,51.88,304380.0,41.3167,41.3565,41.2928,41.3406,304380.0
2017-01-17 09:40:00,51.88,52.0,51.87,51.97,1763756.0,41.3406,41.4362,41.3326,41.4123,1763756.0
2017-01-17 09:45:00,51.96,52.05,51.94,52.02,975881.0,41.4043,41.4761,41.3884,41.4521,975881.0
2017-01-17 09:50:00,52.03,52.04,51.98,51.98,166786.0,41.4601,41.4681,41.4203,41.4203,166786.0
2017-01-17 09:55:00,51.98,52.0,51.95,51.99,97499.0,41.4203,41.4362,41.3964,41.4282,97499.0
2017-01-17 10:00:00,51.99,52.03,51.98,52.01,352156.0,41.4282,41.4601,41.4203,41.4442,352156.0
2017-01-17 10:05:00,52.02,52.09,52.02,52.09,164146.0,41.4521,41.5079,41.4521,41.5079,164146.0
2017-01-17 10:10:00,52.09,52.1,52.06,52.07,125026.0,41.5079,41.5159,41.484,41.492,125026.0
2017-01-17 10:15:00,52.07,52.15,52.07,52.13,78665.0,41.492,41.5557,41.492,41.5398,78665.0
2017-01-17 10:20:00,52.14,52.17,52.13,52.16,80964.0,41.5478,41.5717,41.5398,41.5637,80964.0
2017-01-17 10:25:00,52.16,52.2,52.14,52.19,101320.0,41.5637,41.5956,41.5478,41.5876,101320.0
2017-01-17 10:30:00,52.19,52.23,52.19,52.22,227304.0,41.5876,41.6195,41.5876,41.6115,227304.0
2017-01-17 10:35:00,52.22,52.23,52.19,52.2,53297.0,41.6115,41.6195,41.5876,41.5956,53297.0
2017-01-17 10:40:00,52.21,52.22,52.19,52.21,446066.0,41.6036,41.6115,41.5876,41.6036,446066.0
2017-01-17 10:45:00,52.21,52.25,52.2,52.25,58053.0,41.6036,41.6354,41.5956,41.6354,58053.0
2017-01-17 10:50:00,52.25,52.27,52.23,52.24,65540.0,41.6354,41.6514,41.6195,41.6275,65540.0
2017-01-17 10:55:00,52.24,52.27,52.23,52.25,71354.0,41.6275,41.6514,41.6195,41.6354,71354.0
2017-01-17 11:00:00,52.25,52.26,52.22,52.23,154143.0,41.6354,41.6434,41.6115,41.6195,154143.0
2017-01-17 11:05:00,52.24,52.25,52.22,52.24,45002.0,41.6275,41.6354,41.6115,41.6275,45002.0
2017-01-17 11:10:00,52.25,52.27,52.22,52.24,54078.0,41.6354,41.6514,41.6115,41.6275,54078.0
2017-01-17 11:15:00,52.24,52.24,52.2,52.21,86321.0,41.6275,41.6275,41.5956,41.6036,86321.0
2017-01-17 11:20:00,52.21,52.22,52.18,52.18,69903.0,41.6036,41.6115,41.5796,41.5796,69903.0
2017-01-17 11:25:00,52.18,52.18,52.15,52.18,54549.0,41.5796,41.5796,41.5557,41.5796,54549.0
2017-01-17 11:30:00,52.18,52.19,52.16,52.17,143242.0,41.5796,41.5876,41.5637,41.5717,143242.0
2017-01-17 11:35:00,52.17,52.18,52.16,52.17,45844.0,41.5717,41.5796,41.5637,41.5717,45844.0
2017-01-17 11:40:00,52.17,52.19,52.16,52.16,45925.0,41.5717,41.5876,41.5637,41.5637,45925.0
2017-01-17 11:45:00,52.16,52.18,52.16,52.17,23705.0,41.5637,41.5796,41.5637,41.5717,23705.0
2017-01-17 11:50:00,52.17,52.17,52.15,52.16,23186.0,41.5717,41.5717,41.5557,41.5637,23186.0
2017-01-17 11:55:00,52.16,52.18,52.15,52.16,86271.0,41.5637,41.5796,41.5557,41.5637,86271.0
2017-01-17 12:00:00,52.16,52.19,52.15,52.19,9595.0,41.5637,41.5876,41.5557,41.5876,9595.0
2017-01-17 12:05:00,52.19,52.2,52.13,52.14,216313.0,41.5876,41.5956,41.5398,41.5478,216313.0
2017-01-17 12:10:00,52.15,52.17,52.13,52.16,22115.0,41.5557,41.5717,41.5398,41.5637,22115.0
2017-01-17 12:15:00,52.15,52.15,52.13,52.14,56768.0,41.5557,41.5557,41.5398,41.5478,56768.0
2017-01-17 12:20:00,52.14,52.16,52.13,52.15,119597.0,41.5478,41.5637,41.5398,41.5557,119597.0
2017-01-17 12:25:00,52.15,52.16,52.14,52.15,94566.0,41.5557,41.5637,41.5478,41.5557,94566.0
2017-01-17 12:30:00,52.15,52.15,52.12,52.13,94262.0,41.5557,41.5557,41.5318,41.5398,94262.0
2017-01-17 12:35:00,52.12,52.13,52.12,52.13,21915.0,41.5318,41.5398,41.5318,41.5398,21915.0
2017-01-17 12:40:00,52.12,52.14,52.11,52.12,63518.0,41.5318,41.5478,41.5239,41.5318,63518.0
2017-01-17 12:45:00,52.12,52.14,52.11,52.14,32409.0,41.5318,41.5478,41.5239,41.5478,32409.0
2017-01-17 12:50:00,52.14,52.17,52.13,52.15,142187.0,41.5478,41.5717,41.5398,41.5557,142187.0
2017-01-17 12:55:00,52.15,52.17,52.14,52.16,144734.0,41.5557,41.5717,41.5478,41.5637,144734.0
2017-01-17 13:00:00,52.16,52.2,52.15,52.19,69339.0,41.5637,41.5956,41.5557,41.5876,69339.0
2017-01-17 13:05:00,52.19,52.2,52.18,52.2,15310.0,41.5876,41.5956,41.5796,41.5956,15310.0
2017-01-17 13:10:00,52.2,52.22,52.19,52.21,99387.0,41.5956,41.6115,41.5876,41.6036,99387.0
2017-01-17 13:15:00,52.2,52.23,52.2,52.22,63074.0,41.5956,41.6195,41.5956,41.6115,63074.0
2017-01-17 13:20:00,52.23,52.24,52.22,52.23,50861.0,41.6195,41.6275,41.6115,41.6195,50861.0
2017-01-17 13:25:00,52.23,52.24,52.22,52.23,6713.0,41.6195,41.6275,41.6115,41.6195,6713.0
2017-01-17 13:30:00,52.23,52.26,52.23,52.25,67507.0,41.6195,41.6434,41.6195,41.6354,67507.0
2017-01-17 13:35:00,52.25,52.27,52.25,52.25,40278.0,41.6354,41.6514,41.6354,41.6354,40278.0
2017-01-17 13:40:00,52.25,52.26,52.23,52.25,211745.0,41.6354,41.6434,41.6195,41.6354,211745.0
2017-01-17 13:45:00,52.25,52.28,52.24,52.27,190917.0,41.6354,41.6593,41.6275,41.6514,190917.0
2017-01-17 13:50:00,52.27,52.27,52.25,52.25,60166.0,41.6514,41.6514,41.6354,41.6354,60166.0
2017-01-17 13:55:00,52.25,52.26,52.25,52.26,19805.0,41.6354,41.6434,41.6354,41.6434,19805.0
2017-01-17 14:00:00,52.26,52.27,52.25,52.27,51238.0,41.6434,41.6514,41.6354,41.6514,51238.0
2017-01-17 14:05:00,52.26,52.26,52.24,52.26,84071.0,41.6434,41.6434,41.6275,41.6434,84071.0
2017-01-17 14:10:00,52.26,52.26,52.24,52.25,35482.0,41.6434,41.6434,41.6275,41.6354,35482.0
2017-01-17 14:15:00,52.26,52.26,52.22,52.23,29172.0,41.6434,41.6434,41.6115,41.6195,29172.0
2017-01-17 14:20:00,52.23,52.23,52.21,52.23,62665.0,41.6195,41.6195,41.6036,41.6195,62665.0
2017-01-17 14:25:00,52.22,52.23,52.21,52.22,34786.0,41.6115,41.6195,41.6036,41.6115,34786.0
2017-01-17 14:30:00,52.22,52.23,52.2,52.21,32954.0,41.6115,41.6195,41.5956,41.6036,32954.0
2017-01-17 14:35:00,52.21,52.21,52.16,52.18,160690.0,41.6036,41.6036,41.5637,41.5796,160690.0
2017-01-17 14:40:00,52.17,52.19,52.15,52.19,62248.0,41.5717,41.5876,41.5557,41.5876,62248.0
2017-01-17 14:45:00,52.19,52.2,52.18,52.19,106172.0,41.5876,41.5956,41.5796,41.5876,106172.0
2017-01-17 14:50:00,52.19,52.19,52.16,52.17,39487.0,41.5876,41.5876,41.5637,41.5717,39487.0
2017-01-17 14:55:00,52.16,52.17,52.14,52.15,72038.0,41.5637,41.5717,41.5478,41.5557,72038.0
2017-01-17 15:00:00,52.16,52.16,52.13,52.15,60641.0,41.5637,41.5637,41.5398,41.5557,60641.0
2017-01-17 15:05:00,52.15,52.17,52.14,52.15,52632.0,41.5557,41.5717,41.5478,41.5557,52632.0
2017-01-17 15:10:00,52.15,52.16,52.14,52.15,80680.0,41.5557,41.5637,41.5478,41.5557,80680.0
2017-01-17 15:15:00,52.16,52.17,52.15,52.17,140011.0,41.5637,41.5717,41.5557,41.5717,140011.0
2017-01-17 15:20:00,52.17,52.18,52.16,52.17,66327.0,41.5717,41.5796,41.5637,41.5717,66327.0
2017-01-17 15:25:00,52.16,52.19,52.16,52.18,97083.0,41.5637,41.5876,41.5637,41.5796,97083.0
2017-01-17 15:30:00,52.18,52.23,52.17,52.23,119362.0,41.5796,41.6195,41.5717,41.6195,119362.0
2017-01-17 15:35:00,52.23,52.23,52.2,52.23,200121.0,41.6195,41.6195,41.5956,41.6195,200121.0
2017-01-17 15:40:00,52.22,52.24,52.21,52.23,160354.0,41.6115,41.6275,41.6036,41.6195,160354.0
2017-01-17 15:45:00,52.23,52.25,52.21,52.24,222478.0,41.6195,41.6354,41.6036,41.6275,222478.0
2017-01-17 15:50:00,52.24,52.25,52.22,52.23,325781.0,41.6275,41.6354,41.6115,41.6195,325781.0
2017-01-17 15:55:00,52.24,52.27,52.22,52.24,766922.0,41.6275,41.6514,41.6115,41.6275,766922.0
2017-01-18 09:30:00,52.34,52.44,52.2,52.42,276793.0,41.7071,41.7868,41.5956,41.7709,276793.0
2017-01-18 09:35:00,52.42,52.42,52.3,52.31,218550.0,41.7709,41.7709,41.6753,41.6832,218550.0
2017-01-18 09:40:00,52.31,52.32,52.25,52.3,272332.0,41.6832,41.6912,41.6354,41.6753,272332.0
2017-01-18 09:45:00,52.3,52.3,52.22,52.26,1222444.0,41.6753,41.6753,41.6115,41.6434,1222444.0
2017-01-18 09:50:00,52.26,52.31,52.25,52.3,640282.0,41.6434,41.6832,41.6354,41.6753,640282.0
2017-01-18 09:55:00,52.29,52.3,52.27,52.29,216007.0,41.6673,41.6753,41.6514,41.6673,216007.0
2017-01-18 10:00:00,52.29,52.3,52.28,52.29,275841.0,41.6673,41.6753,41.6593,41.6673,275841.0
2017-01-18 10:05:00,52.29,52.33,52.28,52.31,236629.0,41.6673,41.6992,41.6593,41.6832,236629.0
2017-01-18 10:10:00,52.31,52.32,52.29,52.29,203631.0,41.6832,41.6912,41.6673,41.6673,203631.0
2017-01-18 10:15:00,52.29,52.32,52.29,52.3,106199.0,41.6673,41.6912,41.6673,41.6753,106199.0
2017-01-18 10:20:00,52.29,52.32,52.28,52.32,86837.0,41.6673,41.6912,41.6593,41.6912,86837.0
2017-01-18 10:25:00,52.32,52.39,52.3,52.39,326308.0,41.6912,41.747,41.6753,41.747,326308.0
2017-01-18 10:30:00,52.39,52.39,52.34,52.36,90472.0,41.747,41.747,41.7071,41.7231,90472.0
2017-01-18 10:35:00,52.36,52.36,52.32,52.35,69444.0,41.7231,41.7231,41.6912,41.7151,69444.0
2017-01-18 10:40:00,52.36,52.39,52.35,52.38,71773.0,41.7231,41.747,41.7151,41.739,71773.0
2017-01-18 10:45:00,52.38,52.4,52.37,52.37,81463.0,41.739,41.755,41.731,41.731,81463.0
2017-01-18 10:50:00,52.37,52.37,52.34,52.36,42481.0,41.731,41.731,41.7071,41.7231,42481.0
2017-01-18 10:55:00,52.36,52.4,52.34,52.4,221152.0,41.7231,41.755,41.7071,41.755,221152.0
2017-01-18 11:00:00,52.4,52.44,52.39,52.43,180885.0,41.755,41.7868,41.747,41.7789,180885.0
2017-01-18 11:05:00,52.43,52.44,52.42,52.43,182963.0,41.7789,41.7868,41.7709,41.7789,182963.0
2017-01-18 11:10:00,52.42,52.44,52.42,52.43,185002.0,41.7709,41.7868,41.7709,41.7789,185002.0
2017-01-18 11:15:00,52.44,52.44,52.4,52.4,243809.0,41.7868,41.7868,41.755,41.755,243809.0
2017-01-18 11:20:00,52.4,52.41,52.38,52.41,70357.0,41.755,41.7629,41.739,41.7629,70357.0
2017-01-18 11:25:00,52.41,52.44,52.4,52.44,105436.0,41.7629,41.7868,41.755,41.7868,105436.0
2017-01-18 11:30:00,52.43,52.44,52.42,52.43,133865.0,41.7789,41.7868,41.7709,41.7789,133865.0
2017-01-18 11:35:00,52.43,52.43,52.41,52.42,112676.0,41.7789,41.7789,41.7629,41.7709,112676.0
2017-01-18 11:40:00,52.41,52.45,52.41,52.44,91124.0,41.7629,41.7948,41.7629,41.7868,91124.0
2017-01-18 11:45:00,52.44,52.45,52.41,52.42,40767.0,41.7868,41.7948,41.7629,41.7709,40767.0
2017-01-18 11:50:00,52.42,52.43,52.41,52.41,60380.0,41.7709,41.7789,41.7629,41.7629,60380.0
2017-01-18 11:55:00,52.41,52.42,52.35,52.37,71164.0,41.7629,41.7709,41.7151,41.731,71164.0
2017-01-18 12:00:00,52.37,52.39,52.35,52.36,23249.0,41.731,41.747,41.7151,41.7231,23249.0
2017-01-18 12:05:00,52.36,52.37,52.35,52.36,23572.0,41.7231,41.731,41.7151,41.7231,23572.0
2017-01-18 12:10:00,52.36,52.38,52.35,52.35,31704.0,41.7231,41.739,41.7151,41.7151,31704.0
2017-01-18 12:15:00,52.35,52.37,52.35,52.36,69166.0,41.7151,41.731,41.7151,41.7231,69166.0
2017-01-18 12:20:00,52.36,52.38,52.36,52.36,38461.0,41.7231,41.739,41.7231,41.7231,38461.0
2017-01-18 12:25:00,52.36,52.37,52.34,52.36,31687.0,41.7231,41.731,41.7071,41.7231,31687.0
2017-01-18 12:30:00,52.36,52.37,52.35,52.36,18521.0,41.7231,41.731,41.7151,41.7231,18521.0
2017-01-18 12:35:00,52.37,52.37,52.35,52.36,314258.0,41.731,41.731,41.7151,41.7231,314258.0
2017-01-18 12:40:00,52.35,52.36,52.32,52.33,193523.0,41.7151,41.7231,41.6912,41.6992,193523.0
2017-01-18 12:45:00,52.33,52.35,52.33,52.33,31019.0,41.6992,41.7151,41.6992,41.6992,31019.0
2017-01-18 12:50:00,52.33,52.34,52.3,52.31,50277.0,41.6992,41.7071,41.6753,41.6832,50277.0
2017-01-18 12:55:00,52.31,52.32,52.28,52.29,23085.0,41.6832,41.6912,41.6593,41.6673,23085.0
2017-01-18 13:00:00,52.29,52.31,52.28,52.31,19072.0,41.6673,41.6832,41.6593,41.6832,19072.0
2017-01-18 13:05:00,52.31,52.33,52.3,52.32,24945.0,41.6832,41.6992,41.6753,41.6912,24945.0
2017-01-18 13:10:00,52.32,52.33,52.31,52.31,34956.0,41.6912,41.6992,41.6832,41.6832,34956.0
2017-01-18 13:15:00,52.32,52.32,52.3,52.31,56610.0,41.6912,41.6912,41.6753,41.6832,56610.0
2017-01-18 13:20:00,52.3,52.31,52.3,52.31,8155.0,41.6753,41.6832,41.6753,41.6832,8155.0
2017-01-18 13:25:00,52.31,52.32,52.3,52.32,23340.0,41.6832,41.6912,41.6753,41.6912,23340.0
2017-01-18 13:30:00,52.32,52.33,52.31,52.31,33459.0,41.6912,41.6992,41.6832,41.6832,33459.0
2017-01-18 13:35:00,52.32,52.34,52.31,52.34,14327.0,41.6912,41.7071,41.6832,41.7071,14327.0
2017-01-18 13:40:00,52.34,52.35,52.32,52.33,26684.0,41.7071,41.7151,41.6912,41.6992,26684.0
2017-01-18 13:45:00,52.33,52.33,52.31,52.33,37007.0,41.6992,41.6992,41.6832,41.6992,37007.0
2017-01-18 13:50:00,52.32,52.34,52.32,52.33,29400.0,41.6912,41.7071,41.6912,41.6992,29400.0
2017-01-18 13:55:00,52.33,52.34,52.32,52.34,24379.0,41.6992,41.7071,41.6912,41.7071,24379.0
2017-01-18 14:00:00,52.34,52.36,52.33,52.34,62440.0,41.7071,41.7231,41.6992,41.7071,62440.0
2017-01-18 14:05:00,52.34,52.37,52.32,52.36,43307.0,41.7071,41.731,41.6912,41.7231,43307.0
2017-01-18 14:10:00,52.37,52.37,52.34,52.35,29858.0,41.731,41.731,41.7071,41.7151,29858.0
2017-01-18 14:15:00,52.36,52.39,52.34,52.39,26416.0,41.7231,41.747,41.7071,41.747,26416.0
2017-01-18 14:20:00,52.39,52.4,52.37,52.4,18809.0,41.747,41.755,41.731,41.755,18809.0
2017-01-18 14:25:00,52.4,52.4,52.38,52.39,82237.0,41.755,41.755,41.739,41.747,82237.0
2017-01-18 14:30:00,52.4,52.4,52.37,52.39,53228.0,41.755,41.755,41.731,41.747,53228.0
2017-01-18 14:35:00,52.39,52.39,52.37,52.38,50681.0,41.747,41.747,41.731,41.739,50681.0
2017-01-18 14:40:00,52.38,52.39,52.36,52.37,39211.0,41.739,41.747,41.7231,41.731,39211.0
2017-01-18 14:45:00,52.37,52.38,52.35,52.36,112735.0,41.731,41.739,41.7151,41.7231,112735.0
2017-01-18 14:50:00,52.36,52.37,52.35,52.37,21404.0,41.7231,41.731,41.7151,41.731,21404.0
2017-01-18 14:55:00,52.37,52.38,52.36,52.38,65025.0,41.731,41.739,41.7231,41.739,65025.0
2017-01-18 15:00:00,52.38,52.38,52.36,52.37,50929.0,41.739,41.739,41.7231,41.731,50929.0
2017-01-18 15:05:00,52.37,52.37,52.33,52.34,59513.0,41.731,41.731,41.6992,41.7071,59513.0
2017-01-18 15:10:00,52.33,52.35,52.33,52.35,62742.0,41.6992,41.7151,41.6992,41.7151,62742.0
2017-01-18 15:15:00,52.35,52.37,52.34,52.36,42348.0,41.7151,41.731,41.7071,41.7231,42348.0
2017-01-18 15:20:00,52.36,52.37,52.34,52.36,43316.0,41.7231,41.731,41.7071,41.7231,43316.0
2017-01-18 15:25:00,52.36,52.36,52.33,52.36,62853.0,41.7231,41.7231,41.6992,41.7231,62853.0
2017-01-18 15:30:00,52.36,52.37,52.35,52.36,72395.0,41.7231,41.731,41.7151,41.7231,72395.0
2017-01-18 15:35:00,52.36,52.38,52.35,52.38,194145.0,41.7231,41.739,41.7151,41.739,194145.0
2017-01-18 15:40:00,52.38,52.39,52.36,52.39,136787.0,41.739,41.747,41.7231,41.747,136787.0
2017-01-18 15:45:00,52.39,52.41,52.38,52.39,120473.0,41.747,41.7629,41.739,41.747,120473.0
2017-01-18 15:50:00,52.4,52.4,52.38,52.4,211819.0,41.755,41.755,41.739,41.755,211819.0
2017-01-18 15:55:00,52.4,52.43,52.39,52.42,999142.0,41.755,41.7789,41.747,41.7709,999142.0
2017-01-19 09:30:00,52.37,52.37,52.22,52.27,248655.0,41.731,41.731,41.6115,41.6514,248655.0
2017-01-19 09:35:00,52.27,52.31,52.26,52.26,283115.0,41.6514,41.6832,41.6434,41.6434,283115.0
2017-01-19 09:40:00,52.27,52.35,52.27,52.35,107366.0,41.6514,41.7151,41.6514,41.7151,107366.0
2017-01-19 09:45:00,52.34,52.34,52.28,52.3,184206.0,41.7071,41.7071,41.6593,41.6753,184206.0
2017-01-19 09:50:00,52.3,52.35,52.29,52.35,258154.0,41.6753,41.7151,41.6673,41.7151,258154.0
2017-01-19 09:55:00,52.35,52.37,52.32,52.32,355581.0,41.7151,41.731,41.6912,41.6912,355581.0
2017-01-19 10:00:00,52.32,52.37,52.32,52.34,306199.0,41.6912,41.731,41.6912,41.7071,306199.0
2017-01-19 10:05:00,52.33,52.34,52.3,52.31,218927.0,41.6992,41.7071,41.6753,41.6832,218927.0
2017-01-19 10:10:00,52.32,52.33,52.29,52.29,234734.0,41.6912,41.6992,41.6673,41.6673,234734.0
2017-01-19 10:15:00,52.29,52.29,52.26,52.27,185448.0,41.6673,41.6673,41.6434,41.6514,185448.0
2017-01-19 10:20:00,52.27,52.27,52.24,52.27,245879.0,41.6514,41.6514,41.6275,41.6514,245879.0
2017-01-19 10:25:00,52.27,52.29,52.25,52.25,156004.0,41.6514,41.6673,41.6354,41.6354,156004.0
2017-01-19 10:30:00,52.25,52.25,52.22,52.25,83829.0,41.6354,41.6354,41.6115,41.6354,83829.0
2017-01-19 10:35:00,52.25,52.29,52.24,52.29,285333.0,41.6354,41.6673,41.6275,41.6673,285333.0
2017-01-19 10:40:00,52.29,52.29,52.26,52.28,69195.0,41.6673,41.6673,41.6434,41.6593,69195.0
2017-01-19 10:45:00,52.28,52.3,52.27,52.3,114351.0,41.6593,41.6753,41.6514,41.6753,114351.0
2017-01-19 10:50:00,52.3,52.33,52.29,52.33,56419.0,41.6753,41.6992,41.6673,41.6992,56419.0
2017-01-19 10:55:00,52.33,52.34,52.31,52.31,227626.0,41.6992,41.7071,41.6832,41.6832,227626.0
2017-01-19 11:00:00,52.31,52.31,52.25,52.26,186993.0,41.6832,41.6832,41.6354,41.6434,186993.0
2017-01-19 11:05:00,52.26,52.29,52.26,52.26,122882.0,41.6434,41.6673,41.6434,41.6434,122882.0
2017-01-19 11:10:00,52.26,52.29,52.25,52.28,76123.0,41.6434,41.6673,41.6354,41.6593,76123.0
2017-01-19 11:15:00,52.28,52.29,52.26,52.26,76532.0,41.6593,41.6673,41.6434,41.6434,76532.0
2017-01-19 11:20:00,52.26,52.33,52.26,52.3,1470765.0,41.6434,41.6992,41.6434,41.6753,1470765.0
2017-01-19 11:25:00,52.29,52.3,52.28,52.29,77167.0,41.6673,41.6753,41.6593,41.6673,77167.0
2017-01-19 11:30:00,52.29,52.33,52.28,52.33,64683.0,41.6673,41.6992,41.6593,41.6992,64683.0
2017-01-19 11:35:00,52.33,52.34,52.32,52.33,144930.0,41.6992,41.7071,41.6912,41.6992,144930.0
2017-01-19 11:40:00,52.33,52.35,52.31,52.31,104798.0,41.6992,41.7151,41.6832,41.6832,104798.0
2017-01-19 11:45:00,52.31,52.33,52.3,52.31,217411.0,41.6832,41.6992,41.6753,41.6832,217411.0
2017-01-19 11:50:00,52.3,52.31,52.28,52.29,196863.0,41.6753,41.6832,41.6593,41.6673,196863.0
2017-01-19 11:55:00,52.3,52.3,52.27,52.3,97833.0,41.6753,41.6753,41.6514,41.6753,97833.0
2017-01-19 12:00:00,52.3,52.3,52.28,52.29,44647.0,41.6753,41.6753,41.6593,41.6673,44647.0
2017-01-19 12:05:00,52.29,52.3,52.27,52.29,133895.0,41.6673,41.6753,41.6514,41.6673,133895.0
2017-01-19 12:10:00,52.29,52.29,52.28,52.29,25443.0,41.6673,41.6673,41.6593,41.6673,25443.0
2017-01-19 12:15:00,52.29,52.3,52.28,52.29,88405.0,41.6673,41.6753,41.6593,41.6673,88405.0
2017-01-19 12:20:00,52.29,52.3,52.27,52.28,149905.0,41.6673,41.6753,41.6514,41.6593,149905.0
2017-01-19 12:25:00,52.28,52.29,52.27,52.29,50460.0,41.6593,41.6673,41.6514,41.6673,50460.0
2017-01-19 12:30:00,52.29,52.29,52.27,52.28,113245.0,41.6673,41.6673,41.6514,41.6593,113245.0
2017-01-19 12:35:00,52.27,52.28,52.26,52.26,78663.0,41.6514,41.6593,41.6434,41.6434,78663.0
2017-01-19 12:40:00,52.26,52.27,52.24,52.26,124238.0,41.6434,41.6514,41.6275,41.6434,124238.0
2017-01-19 12:45:00,52.26,52.26,52.24,52.24,55314.0,41.6434,41.6434,41.6275,41.6275,55314.0
2017-01-19 12:50:00,52.25,52.25,52.22,52.23,118135.0,41.6354,41.6354,41.6115,41.6195,118135.0
2017-01-19 12:55:00,52.24,52.26,52.24,52.25,26484.0,41.6275,41.6434,41.6275,41.6354,26484.0
2017-01-19 13:00:00,52.26,52.27,52.25,52.27,76904.0,41.6434,41.6514,41.6354,41.6514,76904.0
2017-01-19 13:05:00,52.27,52.27,52.22,52.24,164027.0,41.6514,41.6514,41.6115,41.6275,164027.0
2017-01-19 13:10:00,52.24,52.26,52.21,52.22,124110.0,41.6275,41.6434,41.6036,41.6115,124110.0
2017-01-19 13:15:00,52.21,52.21,52.19,52.2,80090.0,41.6036,41.6036,41.5876,41.5956,80090.0
2017-01-19 13:20:00,52.2,52.22,52.19,52.19,125410.0,41.5956,41.6115,41.5876,41.5876,125410.0
2017-01-19 13:25:00,52.19,52.24,52.18,52.18,1152476.0,41.5876,41.6275,41.5796,41.5796,1152476.0
2017-01-19 13:30:00,52.18,52.22,52.18,52.22,102582.0,41.5796,41.6115,41.5796,41.6115,102582.0
2017-01-19 13:35:00,52.22,52.23,52.21,52.23,89153.0,41.6115,41.6195,41.6036,41.6195,89153.0
2017-01-19 13:40:00,52.23,52.26,52.22,52.26,546588.0,41.6195,41.6434,41.6115,41.6434,546588.0
2017-01-19 13:45:00,52.25,52.26,52.24,52.25,90564.0,41.6354,41.6434,41.6275,41.6354,90564.0
2017-01-19 13:50:00,52.24,52.25,52.21,52.23,127237.0,41.6275,41.6354,41.6036,41.6195,127237.0
2017-01-19 13:55:00,52.23,52.24,52.22,52.23,68890.0,41.6195,41.6275,41.6115,41.6195,68890.0
2017-01-19 14:00:00,52.23,52.24,52.21,52.23,114035.0,41.6195,41.6275,41.6036,41.6195,114035.0
2017-01-19 14:05:00,52.24,52.24,52.15,52.16,200308.0,41.6275,41.6275,41.5557,41.5637,200308.0
2017-01-19 14:10:00,52.17,52.18,52.13,52.14,229125.0,41.5717,41.5796,41.5398,41.5478,229125.0
2017-01-19 14:15:00,52.13,52.16,52.12,52.14,232155.0,41.5398,41.5637,41.5318,41.5478,232155.0
2017-01-19 14:20:00,52.14,52.18,52.12,52.17,157849.0,41.5478,41.5796,41.5318,41.5717,157849.0
2017-01-19 14:25:00,52.17,52.19,52.16,52.18,158371.0,41.5717,41.5876,41.5637,41.5796,158371.0
2017-01-19 14:30:00,52.17,52.18,52.16,52.18,144077.0,41.5717,41.5796,41.5637,41.5796,144077.0
2017-01-19 14:35:00,52.17,52.18,52.16,52.17,75634.0,41.5717,41.5796,41.5637,41.5717,75634.0
2017-01-19 14:40:00,52.17,52.2,52.17,52.2,387017.0,41.5717,41.5956,41.5717,41.5956,387017.0
2017-01-19 14:45:00,52.19,52.2,52.16,52.16,120618.0,41.5876,41.5956,41.5637,41.5637,120618.0
2017-01-19 14:50:00,52.17,52.18,52.15,52.17,126070.0,41.5717,41.5796,41.5557,41.5717,126070.0
2017-01-19 14:55:00,52.17,52.19,52.16,52.18,218889.0,41.5717,41.5876,41.5637,41.5796,218889.0
2017-01-19 15:00:00,52.19,52.19,52.17,52.18,113167.0,41.5876,41.5876,41.5717,41.5796,113167.0
2017-01-19 15:05:00,52.18,52.19,52.16,52.17,153493.0,41.5796,41.5876,41.5637,41.5717,153493.0
2017-01-19 15:10:00,52.16,52.17,52.15,52.16,187867.0,41.5637,41.5717,41.5557,41.5637,187867.0
2017-01-19 15:15:00,52.17,52.22,52.17,52.2,250288.0,41.5717,41.6115,41.5717,41.5956,250288.0
2017-01-19 15:20:00,52.21,52.22,52.19,52.22,290036.0,41.6036,41.6115,41.5876,41.6115,290036.0
2017-01-19 15:25:00,52.22,52.23,52.2,52.22,121283.0,41.6115,41.6195,41.5956,41.6115,121283.0
2017-01-19 15:30:00,52.22,52.22,52.17,52.18,284998.0,41.6115,41.6115,41.5717,41.5796,284998.0
2017-01-19 15:35:00,52.18,52.21,52.17,52.2,135773.0,41.5796,41.6036,41.5717,41.5956,135773.0
2017-01-19 15:40:00,52.21,52.21,52.18,52.18,181306.0,41.6036,41.6036,41.5796,41.5796,181306.0
2017-01-19 15:45:00,52.18,52.2,52.18,52.19,211233.0,41.5796,41.5956,41.5796,41.5876,211233.0
2017-01-19 15:50:00,52.19,52.21,52.18,52.21,152631.0,41.5876,41.6036,41.5796,41.6036,152631.0
2017-01-19 15:55:00,52.21,52.27,52.21,52.22,1274933.0,41.6036,41.6514,41.6036,41.6115,1274933.0
2017-01-20 09:30:00,52.5,52.7,52.49,52.69,530884.0,41.8346,41.994,41.8267,41.986,530884.0
2017-01-20 09:35:00,52.71,52.77,52.69,52.71,299294.0,42.002,42.0498,41.986,42.002,299294.0
2017-01-20 09:40:00,52.72,52.74,52.62,52.65,203451.0,42.0099,42.0259,41.9303,41.9542,203451.0
2017-01-20 09:45:00,52.65,52.71,52.63,52.67,106397.0,41.9542,42.002,41.9382,41.9701,106397.0
2017-01-20 09:50:00,52.68,52.69,52.63,52.65,101536.0,41.9781,41.986,41.9382,41.9542,101536.0
2017-01-20 09:55:00,52.64,52.66,52.63,52.66,131267.0,41.9462,41.9621,41.9382,41.9621,131267.0
2017-01-20 10:00:00,52.65,52.67,52.62,52.65,86091.0,41.9542,41.9701,41.9303,41.9542,86091.0
2017-01-20 10:05:00,52.66,52.72,52.65,52.7,103985.0,41.9621,42.0099,41.9542,41.994,103985.0
2017-01-20 10:10:00,52.71,52.73,52.68,52.7,175649.0,42.002,42.0179,41.9781,41.994,175649.0
2017-01-20 10:15:00,52.69,52.7,52.66,52.66,105545.0,41.986,41.994,41.9621,41.9621,105545.0
2017-01-20 10:20:00,52.66,52.69,52.66,52.66,75992.0,41.9621,41.986,41.9621,41.9621,75992.0
2017-01-20 10:25:00,52.66,52.69,52.65,52.66,55917.0,41.9621,41.986,41.9542,41.9621,55917.0
2017-01-20 10:30:00,52.66,52.68,52.65,52.66,35573.0,41.9621,41.9781,41.9542,41.9621,35573.0
2017-01-20 10:35:00,52.65,52.67,52.64,52.66,114134.0,41.9542,41.9701,41.9462,41.9621,114134.0
2017-01-20 10:40:00,52.65,52.65,52.57,52.59,191562.0,41.9542,41.9542,41.8904,41.9064,191562.0
2017-01-20 10:45:00,52.59,52.6,52.54,52.56,130536.0,41.9064,41.9143,41.8665,41.8824,130536.0
2017-01-20 10:50:00,52.56,52.6,52.54,52.57,88793.0,41.8824,41.9143,41.8665,41.8904,88793.0
2017-01-20 10:55:00,52.56,52.59,52.55,52.57,39310.0,41.8824,41.9064,41.8745,41.8904,39310.0
2017-01-20 11:00:00,52.58,52.6,52.56,52.57,53156.0,41.8984,41.9143,41.8824,41.8904,53156.0
2017-01-20 11:05:00,52.58,52.61,52.57,52.6,311688.0,41.8984,41.9223,41.8904,41.9143,311688.0
2017-01-20 11:10:00,52.59,52.6,52.55,52.58,94254.0,41.9064,41.9143,41.8745,41.8984,94254.0
2017-01-20 11:15:00,52.58,52.61,52.58,52.59,89280.0,41.8984,41.9223,41.8984,41.9064,89280.0
2017-01-20 11:20:00,52.59,52.61,52.58,52.6,22660.0,41.9064,41.9223,41.8984,41.9143,22660.0
2017-01-20 11:25:00,52.59,52.6,52.55,52.55,64880.0,41.9064,41.9143,41.8745,41.8745,64880.0
2017-01-20 11:30:00,52.55,52.59,52.54,52.58,75789.0,41.8745,41.9064,41.8665,41.8984,75789.0
2017-01-20 11:35:00,52.59,52.59,52.53,52.57,67328.0,41.9064,41.9064,41.8585,41.8904,67328.0
2017-01-20 11:40:00,52.58,52.6,52.57,52.59,51086.0,41.8984,41.9143,41.8904,41.9064,51086.0
2017-01-20 11:45:00,52.6,52.61,52.58,52.59,25262.0,41.9143,41.9223,41.8984,41.9064,25262.0
2017-01-20 11:50:00,52.58,52.59,52.55,52.55,17305.0,41.8984,41.9064,41.8745,41.8745,17305.0
2017-01-20 11:55:00,52.55,52.59,52.55,52.59,48985.0,41.8745,41.9064,41.8745,41.9064,48985.0
2017-01-20 12:00:00,52.59,52.6,52.57,52.57,65569.0,41.9064,41.9143,41.8904,41.8904,65569.0
2017-01-20 12:05:00,52.57,52.57,52.48,52.5,256815.0,41.8904,41.8904,41.8187,41.8346,256815.0
2017-01-20 12:10:00,52.5,52.51,52.44,52.45,144247.0,41.8346,41.8426,41.7868,41.7948,144247.0
2017-01-20 12:15:00,52.44,52.5,52.41,52.47,193075.0,41.7868,41.8346,41.7629,41.8107,193075.0
2017-01-20 12:20:00,52.47,52.49,52.44,52.44,83763.0,41.8107,41.8267,41.7868,41.7868,83763.0
2017-01-20 12:25:00,52.44,52.45,52.37,52.38,248794.0,41.7868,41.7948,41.731,41.739,248794.0
2017-01-20 12:30:00,52.38,52.39,52.31,52.36,334736.0,41.739,41.747,41.6832,41.7231,334736.0
2017-01-20 12:35:00,52.36,52.37,52.32,52.37,149467.0,41.7231,41.731,41.6912,41.731,149467.0
2017-01-20 12:40:00,52.37,52.43,52.36,52.43,112475.0,41.731,41.7789,41.7231,41.7789,112475.0
2017-01-20 12:45:00,52.43,52.44,52.4,52.41,85005.0,41.7789,41.7868,41.755,41.7629,85005.0
2017-01-20 12:50:00,52.41,52.43,52.37,52.4,109516.0,41.7629,41.7789,41.731,41.755,109516.0
2017-01-20 12:55:00,52.4,52.46,52.4,52.46,24483.0,41.755,41.8028,41.755,41.8028,24483.0
2017-01-20 13:00:00,52.46,52.46,52.42,52.45,21391.0,41.8028,41.8028,41.7709,41.7948,21391.0
2017-01-20 13:05:00,52.45,52.47,52.44,52.47,21405.0,41.7948,41.8107,41.7868,41.8107,21405.0
2017-01-20 13:10:00,52.46,52.47,52.45,52.46,30707.0,41.8028,41.8107,41.7948,41.8028,30707.0
2017-01-20 13:15:00,52.47,52.47,52.44,52.45,37324.0,41.8107,41.8107,41.7868,41.7948,37324.0
2017-01-20 13:20:00,52.45,52.45,52.43,52.45,22281.0,41.7948,41.7948,41.7789,41.7948,22281.0
2017-01-20 13:25:00,52.45,52.46,52.43,52.43,31122.0,41.7948,41.8028,41.7789,41.7789,31122.0
2017-01-20 13:30:00,52.44,52.44,52.41,52.42,23847.0,41.7868,41.7868,41.7629,41.7709,23847.0
2017-01-20 13:35:00,52.41,52.43,52.41,52.43,24786.0,41.7629,41.7789,41.7629,41.7789,24786.0
2017-01-20 13:40:00,52.43,52.44,52.42,52.43,30942.0,41.7789,41.7868,41.7709,41.7789,30942.0
2017-01-20 13:45:00,52.43,52.45,52.42,52.43,54091.0,41.7789,41.7948,41.7709,41.7789,54091.0
2017-01-20 13:50:00,52.42,52.43,52.41,52.43,14084.0,41.7709,41.7789,41.7629,41.7789,14084.0
2017-01-20 13:55:00,52.43,52.45,52.42,52.44,21746.0,41.7789,41.7948,41.7709,41.7868,21746.0
2017-01-20 14:00:00,52.44,52.45,52.42,52.44,32627.0,41.7868,41.7948,41.7709,41.7868,32627.0
2017-01-20 14:05:00,52.45,52.45,52.43,52.45,26284.0,41.7948,41.7948,41.7789,41.7948,26284.0
2017-01-20 14:10:00,52.45,52.47,52.44,52.45,52573.0,41.7948,41.8107,41.7868,41.7948,52573.0
2017-01-20 14:15:00,52.45,52.46,52.43,52.45,35880.0,41.7948,41.8028,41.7789,41.7948,35880.0
2017-01-20 14:20:00,52.44,52.45,52.4,52.41,200546.0,41.7868,41.7948,41.755,41.7629,200546.0
2017-01-20 14:25:00,52.42,52.44,52.41,52.43,47758.0,41.7709,41.7868,41.7629,41.7789,47758.0
2017-01-20 14:30:00,52.43,52.47,52.42,52.45,21528.0,41.7789,41.8107,41.7709,41.7948,21528.0
2017-01-20 14:35:00,52.45,52.46,52.43,52.44,41668.0,41.7948,41.8028,41.7789,41.7868,41668.0
2017-01-20 14:40:00,52.44,52.49,52.44,52.48,34122.0,41.7868,41.8267,41.7868,41.8187,34122.0
2017-01-20 14:45:00,52.48,52.48,52.45,52.45,25324.0,41.8187,41.8187,41.7948,41.7948,25324.0
2017-01-20 14:50:00,52.45,52.47,52.45,52.47,90562.0,41.7948,41.8107,41.7948,41.8107,90562.0
2017-01-20 14:55:00,52.47,52.47,52.45,52.47,38483.0,41.8107,41.8107,41.7948,41.8107,38483.0
2017-01-20 15:00:00,52.47,52.5,52.46,52.49,426694.0,41.8107,41.8346,41.8028,41.8267,426694.0
2017-01-20 15:05:00,52.49,52.53,52.48,52.53,352691.0,41.8267,41.8585,41.8187,41.8585,352691.0
2017-01-20 15:10:00,52.53,52.55,52.5,52.51,125751.0,41.8585,41.8745,41.8346,41.8426,125751.0
2017-01-20 15:15:00,52.51,52.52,52.48,52.5,38784.0,41.8426,41.8506,41.8187,41.8346,38784.0
2017-01-20 15:20:00,52.51,52.51,52.47,52.47,32855.0,41.8426,41.8426,41.8107,41.8107,32855.0
2017-01-20 15:25:00,52.47,52.49,52.43,52.44,236822.0,41.8107,41.8267,41.7789,41.7868,236822.0
2017-01-20 15:30:00,52.44,52.46,52.42,52.46,169918.0,41.7868,41.8028,41.7709,41.8028,169918.0
2017-01-20 15:35:00,52.46,52.5,52.45,52.5,227534.0,41.8028,41.8346,41.7948,41.8346,227534.0
2017-01-20 15:40:00,52.5,52.51,52.49,52.5,215448.0,41.8346,41.8426,41.8267,41.8346,215448.0
2017-01-20 15:45:00,52.5,52.57,52.49,52.55,439308.0,41.8346,41.8904,41.8267,41.8745,439308.0
2017-01-20 15:50:00,52.55,52.58,52.53,52.54,398561.0,41.8745,41.8984,41.8585,41.8665,398561.0
2017-01-20 15:55:00,52.54,52.58,52.53,52.57,461282.0,41.8665,41.8984,41.8585,41.8904,461282.0
2017-01-23 09:30:00,52.58,52.61,52.49,52.5,217344.0,41.8984,41.9223,41.8267,41.8346,217344.0
2017-01-23 09:35:00,52.5,52.55,52.49,52.51,78418.0,41.8346,41.8745,41.8267,41.8426,78418.0
2017-01-23 09:40:00,52.51,52.55,52.49,52.53,263338.0,41.8426,41.8745,41.8267,41.8585,263338.0
2017-01-23 09:45:00,52.52,52.54,52.49,52.53,97004.0,41.8506,41.8665,41.8267,41.8585,97004.0
2017-01-23 09:50:00,52.54,52.54,52.5,52.51,154075.0,41.8665,41.8665,41.8346,41.8426,154075.0
2017-01-23 09:55:00,52.51,52.55,52.51,52.53,144270.0,41.8426,41.8745,41.8426,41.8585,144270.0
2017-01-23 10:00:00,52.53,52.55,52.51,52.51,70958.0,41.8585,41.8745,41.8426,41.8426,70958.0
2017-01-23 10:05:00,52.52,52.54,52.46,52.48,77042.0,41.8506,41.8665,41.8028,41.8187,77042.0
2017-01-23 10:10:00,52.47,52.5,52.45,52.48,102517.0,41.8107,41.8346,41.7948,41.8187,102517.0
2017-01-23 10:15:00,52.48,52.48,52.45,52.46,77182.0,41.8187,41.8187,41.7948,41.8028,77182.0
2017-01-23 10:20:00,52.46,52.49,52.45,52.49,55626.0,41.8028,41.8267,41.7948,41.8267,55626.0
2017-01-23 10:25:00,52.49,52.49,52.46,52.46,52566.0,41.8267,41.8267,41.8028,41.8028,52566.0
2017-01-23 10:30:00,52.46,52.49,52.43,52.43,96216.0,41.8028,41.8267,41.7789,41.7789,96216.0
2017-01-23 10:35:00,52.43,52.44,52.41,52.42,71236.0,41.7789,41.7868,41.7629,41.7709,71236.0
2017-01-23 10:40:00,52.42,52.42,52.39,52.4,120570.0,41.7709,41.7709,41.747,41.755,120570.0
2017-01-23 10:45:00,52.4,52.42,52.39,52.42,43257.0,41.755,41.7709,41.747,41.7709,43257.0
2017-01-23 10:50:00,52.42,52.44,52.41,52.43,98355.0,41.7709,41.7868,41.7629,41.7789,98355.0
2017-01-23 10:55:00,52.43,52.45,52.42,52.43,62368.0,41.7789,41.7948,41.7709,41.7789,62368.0
2017-01-23 11:00:00,52.43,52.44,52.42,52.44,34366.0,41.7789,41.7868,41.7709,41.7868,34366.0
2017-01-23 11:05:00,52.44,52.45,52.43,52.45,66229.0,41.7868,41.7948,41.7789,41.7948,66229.0
2017-01-23 11:10:00,52.45,52.45,52.43,52.43,105092.0,41.7948,41.7948,41.7789,41.7789,105092.0
2017-01-23 11:15:00,52.42,52.45,52.42,52.44,202659.0,41.7709,41.7948,41.7709,41.7868,202659.0
2017-01-23 11:20:00,52.44,52.45,52.42,52.43,74043.0,41.7868,41.7948,41.7709,41.7789,74043.0
2017-01-23 11:25:00,52.43,52.47,52.42,52.47,42864.0,41.7789,41.8107,41.7709,41.8107,42864.0
2017-01-23 11:30:00,52.47,52.49,52.46,52.48,61999.0,41.8107,41.8267,41.8028,41.8187,61999.0
2017-01-23 11:35:00,52.48,52.49,52.45,52.47,99625.0,41.8187,41.8267,41.7948,41.8107,99625.0
2017-01-23 11:40:00,52.47,52.47,52.45,52.46,87205.0,41.8107,41.8107,41.7948,41.8028,87205.0
2017-01-23 11:45:00,52.45,52.45,52.4,52.41,154346.0,41.7948,41.7948,41.755,41.7629,154346.0
2017-01-23 11:50:00,52.41,52.44,52.4,52.43,52645.0,41.7629,41.7868,41.755,41.7789,52645.0
2017-01-23 11:55:00,52.43,52.45,52.42,52.45,32190.0,41.7789,41.7948,41.7709,41.7948,32190.0
2017-01-23 12:00:00,52.45,52.47,52.44,52.46,54678.0,41.7948,41.8107,41.7868,41.8028,54678.0
2017-01-23 12:05:00,52.46,52.48,52.45,52.46,59529.0,41.8028,41.8187,41.7948,41.8028,59529.0
2017-01-23 12:10:00,52.46,52.47,52.43,52.45,32055.0,41.8028,41.8107,41.7789,41.7948,32055.0
2017-01-23 12:15:00,52.45,52.49,52.43,52.49,80010.0,41.7948,41.8267,41.7789,41.8267,80010.0
2017-01-23 12:20:00,52.49,52.5,52.47,52.49,86391.0,41.8267,41.8346,41.8107,41.8267,86391.0
2017-01-23 12:25:00,52.49,52.5,52.48,52.49,15812.0,41.8267,41.8346,41.8187,41.8267,15812.0
2017-01-23 12:30:00,52.49,52.51,52.48,52.5,30428.0,41.8267,41.8426,41.8187,41.8346,30428.0
2017-01-23 12:35:00,52.5,52.5,52.48,52.5,58075.0,41.8346,41.8346,41.8187,41.8346,58075.0
2017-01-23 12:40:00,52.49,52.52,52.49,52.51,28731.0,41.8267,41.8506,41.8267,41.8426,28731.0
2017-01-23 12:45:00,52.51,52.51,52.47,52.48,58121.0,41.8426,41.8426,41.8107,41.8187,58121.0
2017-01-23 12:50:00,52.48,52.49,52.46,52.47,29894.0,41.8187,41.8267,41.8028,41.8107,29894.0
2017-01-23 12:55:00,52.47,52.48,52.46,52.47,85848.0,41.8107,41.8187,41.8028,41.8107,85848.0
2017-01-23 13:00:00,52.47,52.48,52.46,52.48,97989.0,41.8107,41.8187,41.8028,41.8187,97989.0
2017-01-23 13:05:00,52.48,52.5,52.47,52.48,38485.0,41.8187,41.8346,41.8107,41.8187,38485.0
2017-01-23 13:10:00,52.49,52.5,52.47,52.47,29769.0,41.8267,41.8346,41.8107,41.8107,29769.0
2017-01-23 13:15:00,52.47,52.5,52.47,52.5,26653.0,41.8107,41.8346,41.8107,41.8346,26653.0
2017-01-23 13:20:00,52.5,52.52,52.49,52.51,26199.0,41.8346,41.8506,41.8267,41.8426,26199.0
2017-01-23 13:25:00,52.5,52.51,52.48,52.48,60594.0,41.8346,41.8426,41.8187,41.8187,60594.0
2017-01-23 13:30:00,52.49,52.51,52.47,52.5,43229.0,41.8267,41.8426,41.8107,41.8346,43229.0
2017-01-23 13:35:00,52.5,52.55,52.5,52.55,133071.0,41.8346,41.8745,41.8346,41.8745,133071.0
2017-01-23 13:40:00,52.55,52.55,52.44,52.53,6388211.0,41.8745,41.8745,41.7868,41.8585,6388211.0
2017-01-23 13:45:00,52.53,52.53,52.5,52.5,28752.0,41.8585,41.8585,41.8346,41.8346,28752.0
2017-01-23 13:50:00,52.5,52.51,52.46,52.46,65184.0,41.8346,41.8426,41.8028,41.8028,65184.0
2017-01-23 13:55:00,52.47,52.48,52.46,52.47,62447.0,41.8107,41.8187,41.8028,41.8107,62447.0
2017-01-23 14:00:00,52.47,52.49,52.46,52.48,79161.0,41.8107,41.8267,41.8028,41.8187,79161.0
2017-01-23 14:05:00,52.47,52.49,52.47,52.48,33769.0,41.8107,41.8267,41.8107,41.8187,33769.0
2017-01-23 14:10:00,52.48,52.48,52.46,52.47,43485.0,41.8187,41.8187,41.8028,41.8107,43485.0
2017-01-23 14:15:00,52.47,52.48,52.46,52.47,27488.0,41.8107,41.8187,41.8028,41.8107,27488.0
2017-01-23 14:20:00,52.47,52.48,52.46,52.47,51571.0,41.8107,41.8187,41.8028,41.8107,51571.0
2017-01-23 14:25:00,52.47,52.48,52.46,52.48,37317.0,41.8107,41.8187,41.8028,41.8187,37317.0
2017-01-23 14:30:00,52.48,52.5,52.47,52.5,50293.0,41.8187,41.8346,41.8107,41.8346,50293.0
2017-01-23 14:35:00,52.5,52.5,52.48,52.5,60840.0,41.8346,41.8346,41.8187,41.8346,60840.0
2017-01-23 14:40:00,52.49,52.5,52.47,52.49,76125.0,41.8267,41.8346,41.8107,41.8267,76125.0
2017-01-23 14:45:00,52.49,52.51,52.48,52.48,59507.0,41.8267,41.8426,41.8187,41.8187,59507.0
2017-01-23 14:50:00,52.48,52.49,52.47,52.49,40407.0,41.8187,41.8267,41.8107,41.8267,40407.0
2017-01-23 14:55:00,52.49,52.5,52.48,52.5,31938.0,41.8267,41.8346,41.8187,41.8346,31938.0
2017-01-23 15:00:00,52.5,52.5,52.48,52.49,63420.0,41.8346,41.8346,41.8187,41.8267,63420.0
2017-01-23 15:05:00,52.49,52.49,52.45,52.46,42596.0,41.8267,41.8267,41.7948,41.8028,42596.0
2017-01-23 15:10:00,52.46,52.47,52.43,52.44,97637.0,41.8028,41.8107,41.7789,41.7868,97637.0
2017-01-23 15:15:00,52.44,52.46,52.43,52.46,59319.0,41.7868,41.8028,41.7789,41.8028,59319.0
2017-01-23 15:20:00,52.46,52.49,52.45,52.49,89020.0,41.8028,41.8267,41.7948,41.8267,89020.0
2017-01-23 15:25:00,52.49,52.49,52.46,52.47,173330.0,41.8267,41.8267,41.8028,41.8107,173330.0
2017-01-23 15:30:00,52.47,52.49,52.46,52.48,103113.0,41.8107,41.8267,41.8028,41.8187,103113.0
2017-01-23 15:35:00,52.48,52.52,52.47,52.52,125292.0,41.8187,41.8506,41.8107,41.8506,125292.0
2017-01-23 15:40:00,52.52,52.55,52.52,52.55,180458.0,41.8506,41.8745,41.8506,41.8745,180458.0
2017-01-23 15:45:00,52.55,52.57,52.54,52.55,308491.0,41.8745,41.8904,41.8665,41.8745,308491.0
2017-01-23 15:50:00,52.55,52.55,52.52,52.52,141048.0,41.8745,41.8745,41.8506,41.8506,141048.0
2017-01-23 15:55:00,52.53,52.53,52.5,52.51,1438730.0,41.8585,41.8585,41.8346,41.8426,1438730.0
2017-01-24 09:30:00,52.6,52.66,52.58,52.65,193830.0,41.9143,41.9621,41.8984,41.9542,193830.0
2017-01-24 09:35:00,52.66,52.7,52.64,52.67,143828.0,41.9621,41.994,41.9462,41.9701,143828.0
2017-01-24 09:40:00,52.66,52.69,52.64,52.66,123770.0,41.9621,41.986,41.9462,41.9621,123770.0
2017-01-24 09:45:00,52.65,52.7,52.64,52.69,179213.0,41.9542,41.994,41.9462,41.986,179213.0
2017-01-24 09:50:00,52.69,52.73,52.68,52.73,57667.0,41.986,42.0179,41.9781,42.0179,57667.0
2017-01-24 09:55:00,52.73,52.73,52.67,52.69,66647.0,42.0179,42.0179,41.9701,41.986,66647.0
2017-01-24 10:00:00,52.69,52.7,52.66,52.67,55514.0,41.986,41.994,41.9621,41.9701,55514.0
2017-01-24 10:05:00,52.66,52.67,52.65,52.65,48502.0,41.9621,41.9701,41.9542,41.9542,48502.0
2017-01-24 10:10:00,52.66,52.7,52.64,52.68,53089.0,41.9621,41.994,41.9462,41.9781,53089.0
2017-01-24 10:15:00,52.68,52.7,52.67,52.7,32866.0,41.9781,41.994,41.9701,41.994,32866.0
2017-01-24 10:20:00,52.69,52.71,52.68,52.71,93186.0,41.986,42.002,41.9781,42.002,93186.0
2017-01-24 10:25:00,52.71,52.71,52.68,52.69,56688.0,42.002,42.002,41.9781,41.986,56688.0
2017-01-24 10:30:00,52.69,52.7,52.67,52.69,48221.0,41.986,41.994,41.9701,41.986,48221.0
2017-01-24 10:35:00,52.68,52.69,52.64,52.67,45269.0,41.9781,41.986,41.9462,41.9701,45269.0
2017-01-24 10:40:00,52.67,52.67,52.65,52.66,51210.0,41.9701,41.9701,41.9542,41.9621,51210.0
2017-01-24 10:45:00,52.66,52.68,52.66,52.67,85255.0,41.9621,41.9781,41.9621,41.9701,85255.0
2017-01-24 10:50:00,52.67,52.68,52.66,52.66,32563.0,41.9701,41.9781,41.9621,41.9621,32563.0
2017-01-24 10:55:00,52.67,52.69,52.66,52.69,37871.0,41.9701,41.986,41.9621,41.986,37871.0
2017-01-24 11:00:00,52.69,52.7,52.67,52.68,129260.0,41.986,41.994,41.9701,41.9781,129260.0
2017-01-24 11:05:00,52.68,52.7,52.66,52.67,59192.0,41.9781,41.994,41.9621,41.9701,59192.0
2017-01-24 11:10:00,52.68,52.69,52.66,52.67,49564.0,41.9781,41.986,41.9621,41.9701,49564.0
2017-01-24 11:15:00,52.67,52.7,52.67,52.69,35055.0,41.9701,41.994,41.9701,41.986,35055.0
2017-01-24 11:20:00,52.7,52.7,52.68,52.69,39461.0,41.994,41.994,41.9781,41.986,39461.0
2017-01-24 11:25:00,52.68,52.73,52.68,52.73,212077.0,41.9781,42.0179,41.9781,42.0179,212077.0
2017-01-24 11:30:00,52.73,52.75,52.72,52.75,96867.0,42.0179,42.0338,42.0099,42.0338,96867.0
2017-01-24 11:35:00,52.76,52.77,52.74,52.75,104424.0,42.0418,42.0498,42.0259,42.0338,104424.0
2017-01-24 11:40:00,52.75,52.77,52.74,52.77,53259.0,42.0338,42.0498,42.0259,42.0498,53259.0
2017-01-24 11:45:00,52.77,52.82,52.77,52.82,177345.0,42.0498,42.0896,42.0498,42.0896,177345.0
2017-01-24 11:50:00,52.82,52.82,52.78,52.78,48257.0,42.0896,42.0896,42.0578,42.0578,48257.0
2017-01-24 11:55:00,52.79,52.79,52.76,52.77,52615.0,42.0657,42.0657,42.0418,42.0498,52615.0
2017-01-24 12:00:00,52.77,52.78,52.76,52.77,44439.0,42.0498,42.0578,42.0418,42.0498,44439.0
2017-01-24 12:05:00,52.77,52.78,52.76,52.78,26627.0,42.0498,42.0578,42.0418,42.0578,26627.0
2017-01-24 12:10:00,52.78,52.8,52.77,52.79,45871.0,42.0578,42.0737,42.0498,42.0657,45871.0
2017-01-24 12:15:00,52.79,52.79,52.76,52.77,27987.0,42.0657,42.0657,42.0418,42.0498,27987.0
2017-01-24 12:20:00,52.77,52.77,52.76,52.76,21461.0,42.0498,42.0498,42.0418,42.0418,21461.0
2017-01-24 12:25:00,52.77,52.81,52.77,52.8,36865.0,42.0498,42.0817,42.0498,42.0737,36865.0
2017-01-24 12:30:00,52.8,52.81,52.78,52.78,37588.0,42.0737,42.0817,42.0578,42.0578,37588.0
2017-01-24 12:35:00,52.79,52.79,52.77,52.78,70627.0,42.0657,42.0657,42.0498,42.0578,70627.0
2017-01-24 12:40:00,52.77,52.79,52.77,52.79,28923.0,42.0498,42.0657,42.0498,42.0657,28923.0
2017-01-24 12:45:00,52.79,52.79,52.77,52.77,60448.0,42.0657,42.0657,42.0498,42.0498,60448.0
2017-01-24 12:50:00,52.77,52.79,52.77,52.79,61448.0,42.0498,42.0657,42.0498,42.0657,61448.0
2017-01-24 12:55:00,52.79,52.79,52.77,52.78,60391.0,42.0657,42.0657,42.0498,42.0578,60391.0
2017-01-24 13:00:00,52.78,52.8,52.77,52.79,43859.0,42.0578,42.0737,42.0498,42.0657,43859.0
2017-01-24 13:05:00,52.8,52.83,52.79,52.82,62936.0,42.0737,42.0976,42.0657,42.0896,62936.0
2017-01-24 13:10:00,52.82,52.83,52.8,52.81,25082.0,42.0896,42.0976,42.0737,42.0817,25082.0
2017-01-24 13:15:00,52.8,52.82,52.79,52.81,139480.0,42.0737,42.0896,42.0657,42.0817,139480.0
2017-01-24 13:20:00,52.82,52.83,52.81,52.81,28754.0,42.0896,42.0976,42.0817,42.0817,28754.0
2017-01-24 13:25:00,52.82,52.83,52.8,52.83,25360.0,42.0896,42.0976,42.0737,42.0976,25360.0
2017-01-24 13:30:00,52.83,52.85,52.82,52.85,69441.0,42.0976,42.1135,42.0896,42.1135,69441.0
2017-01-24 13:35:00,52.85,52.87,52.84,52.86,24282.0,42.1135,42.1295,42.1056,42.1215,24282.0
2017-01-24 13:40:00,52.86,52.89,52.85,52.88,72616.0,42.1215,42.1454,42.1135,42.1374,72616.0
2017-01-24 13:45:00,52.88,52.9,52.88,52.89,80806.0,42.1374,42.1534,42.1374,42.1454,80806.0
2017-01-24 13:50:00,52.88,52.89,52.87,52.89,25785.0,42.1374,42.1454,42.1295,42.1454,25785.0
2017-01-24 13:55:00,52.88,52.89,52.85,52.86,31580.0,42.1374,42.1454,42.1135,42.1215,31580.0
2017-01-24 14:00:00,52.86,52.86,52.83,52.85,29104.0,42.1215,42.1215,42.0976,42.1135,29104.0
2017-01-24 14:05:00,52.85,52.86,52.83,52.86,36357.0,42.1135,42.1215,42.0976,42.1215,36357.0
2017-01-24 14:10:00,52.85,52.86,52.83,52.86,81354.0,42.1135,42.1215,42.0976,42.1215,81354.0
2017-01-24 14:15:00,52.86,52.89,52.86,52.88,35997.0,42.1215,42.1454,42.1215,42.1374,35997.0
2017-01-24 14:20:00,52.88,52.89,52.86,52.87,58325.0,42.1374,42.1454,42.1215,42.1295,58325.0
2017-01-24 14:25:00,52.87,52.88,52.86,52.87,128858.0,42.1295,42.1374,42.1215,42.1295,128858.0
2017-01-24 14:30:00,52.87,52.93,52.87,52.93,160974.0,42.1295,42.1773,42.1295,42.1773,160974.0
2017-01-24 14:35:00,52.93,52.93,52.9,52.91,176561.0,42.1773,42.1773,42.1534,42.1613,176561.0
2017-01-24 14:40:00,52.91,52.92,52.9,52.9,89526.0,42.1613,42.1693,42.1534,42.1534,89526.0
2017-01-24 14:45:00,52.91,52.93,52.9,52.91,188194.0,42.1613,42.1773,42.1534,42.1613,188194.0
2017-01-24 14:50:00,52.91,52.93,52.9,52.91,175954.0,42.1613,42.1773,42.1534,42.1613,175954.0
2017-01-24 14:55:00,52.91,52.91,52.89,52.89,138126.0,42.1613,42.1613,42.1454,42.1454,138126.0
2017-01-24 15:00:00,52.9,52.93,52.89,52.91,385649.0,42.1534,42.1773,42.1454,42.1613,385649.0
2017-01-24 15:05:00,52.9,52.92,52.9,52.92,145037.0,42.1534,42.1693,42.1534,42.1693,145037.0
2017-01-24 15:10:00,52.92,52.94,52.91,52.93,86159.0,42.1693,42.1853,42.1613,42.1773,86159.0
2017-01-24 15:15:00,52.93,52.93,52.91,52.91,94817.0,42.1773,42.1773,42.1613,42.1613,94817.0
2017-01-24 15:20:00,52.91,52.93,52.91,52.93,53511.0,42.1613,42.1773,42.1613,42.1773,53511.0
2017-01-24 15:25:00,52.93,52.96,52.92,52.94,98705.0,42.1773,42.2012,42.1693,42.1853,98705.0
2017-01-24 15:30:00,52.94,52.94,52.91,52.93,453111.0,42.1853,42.1853,42.1613,42.1773,453111.0
2017-01-24 15:35:00,52.93,52.94,52.91,52.91,84088.0,42.1773,42.1853,42.1613,42.1613,84088.0
2017-01-24 15:40:00,52.91,52.92,52.89,52.91,116414.0,42.1613,42.1693,42.1454,42.1613,116414.0
2017-01-24 15:45:00,52.91,52.92,52.9,52.91,161664.0,42.1613,42.1693,42.1534,42.1613,161664.0
2017-01-24 15:50:00,52.91,52.91,52.87,52.88,223616.0,42.1613,42.1613,42.1295,42.1374,223616.0
2017-01-24 15:55:00,52.87,52.91,52.87,52.9,795597.0,42.1295,42.1613,42.1295,42.1534,795597.0
2017-01-25 09:30:00,53.03,53.04,52.91,52.95,318703.0,42.257,42.2649,42.1613,42.1932,318703.0
2017-01-25 09:35:00,52.96,53.03,52.94,53.01,198490.0,42.2012,42.257,42.1853,42.241,198490.0
2017-01-25 09:40:00,53.01,53.03,52.98,52.98,208300.0,42.241,42.257,42.2171,42.2171,208300.0
2017-01-25 09:45:00,52.98,52.99,52.93,52.97,262228.0,42.2171,42.2251,42.1773,42.2092,262228.0
2017-01-25 09:50:00,52.97,52.97,52.94,52.95,104495.0,42.2092,42.2092,42.1853,42.1932,104495.0
2017-01-25 09:55:00,52.96,52.97,52.93,52.96,101172.0,42.2012,42.2092,42.1773,42.2012,101172.0
2017-01-25 10:00:00,52.97,53.0,52.95,53.0,70440.0,42.2092,42.2331,42.1932,42.2331,70440.0
2017-01-25 10:05:00,52.99,53.01,52.97,53.01,97396.0,42.2251,42.241,42.2092,42.241,97396.0
2017-01-25 10:10:00,53.01,53.04,52.99,53.01,48375.0,42.241,42.2649,42.2251,42.241,48375.0
2017-01-25 10:15:00,53.01,53.05,53.0,53.03,68728.0,42.241,42.2729,42.2331,42.257,68728.0
2017-01-25 10:20:00,53.03,53.07,53.02,53.07,34475.0,42.257,42.2888,42.249,42.2888,34475.0
2017-01-25 10:25:00,53.07,53.09,53.06,53.07,30671.0,42.2888,42.3048,42.2809,42.2888,30671.0
2017-01-25 10:30:00,53.07,53.09,53.06,53.08,25794.0,42.2888,42.3048,42.2809,42.2968,25794.0
2017-01-25 10:35:00,53.09,53.1,53.07,53.07,30355.0,42.3048,42.3127,42.2888,42.2888,30355.0
2017-01-25 10:40:00,53.07,53.08,53.05,53.06,140102.0,42.2888,42.2968,42.2729,42.2809,140102.0
2017-01-25 10:45:00,53.05,53.07,53.04,53.07,34449.0,42.2729,42.2888,42.2649,42.2888,34449.0
2017-01-25 10:50:00,53.07,53.09,53.06,53.07,38046.0,42.2888,42.3048,42.2809,42.2888,38046.0
2017-01-25 10:55:00,53.07,53.08,53.05,53.05,56183.0,42.2888,42.2968,42.2729,42.2729,56183.0
2017-01-25 11:00:00,53.06,53.1,53.05,53.09,58804.0,42.2809,42.3127,42.2729,42.3048,58804.0
2017-01-25 11:05:00,53.1,53.1,53.07,53.07,24465.0,42.3127,42.3127,42.2888,42.2888,24465.0
2017-01-25 11:10:00,53.07,53.08,53.06,53.06,12835.0,42.2888,42.2968,42.2809,42.2809,12835.0
2017-01-25 11:15:00,53.06,53.09,53.06,53.06,32010.0,42.2809,42.3048,42.2809,42.2809,32010.0
2017-01-25 11:20:00,53.06,53.08,53.05,53.07,161645.0,42.2809,42.2968,42.2729,42.2888,161645.0
2017-01-25 11:25:00,53.07,53.07,53.04,53.05,134185.0,42.2888,42.2888,42.2649,42.2729,134185.0
2017-01-25 11:30:00,53.05,53.06,53.01,53.01,57083.0,42.2729,42.2809,42.241,42.241,57083.0
2017-01-25 11:35:00,53.01,53.03,53.0,53.0,93189.0,42.241,42.257,42.2331,42.2331,93189.0
2017-01-25 11:40:00,53.01,53.03,53.0,53.0,85871.0,42.241,42.257,42.2331,42.2331,85871.0
2017-01-25 11:45:00,53.01,53.01,52.99,52.99,127157.0,42.241,42.241,42.2251,42.2251,127157.0
2017-01-25 11:50:00,52.99,53.0,52.96,52.97,346846.0,42.2251,42.2331,42.2012,42.2092,346846.0
2017-01-25 11:55:00,52.97,52.98,52.94,52.96,193166.0,42.2092,42.2171,42.1853,42.2012,193166.0
2017-01-25 12:00:00,52.96,52.97,52.95,52.96,56317.0,42.2012,42.2092,42.1932,42.2012,56317.0
2017-01-25 12:05:00,52.96,52.97,52.93,52.93,21202.0,42.2012,42.2092,42.1773,42.1773,21202.0
2017-01-25 12:10:00,52.94,52.95,52.92,52.94,37803.0,42.1853,42.1932,42.1693,42.1853,37803.0
2017-01-25 12:15:00,52.94,52.94,52.9,52.91,23490.0,42.1853,42.1853,42.1534,42.1613,23490.0
2017-01-25 12:20:00,52.91,52.93,52.9,52.92,110102.0,42.1613,42.1773,42.1534,42.1693,110102.0
2017-01-25 12:25:00,52.92,52.93,52.91,52.93,39145.0,42.1693,42.1773,42.1613,42.1773,39145.0
2017-01-25 12:30:00,52.93,52.94,52.92,52.94,19687.0,42.1773,42.1853,42.1693,42.1853,19687.0
2017-01-25 12:35:00,52.94,52.95,52.92,52.92,40532.0,42.1853,42.1932,42.1693,42.1693,40532.0
2017-01-25 12:40:00,52.92,52.93,52.91,52.91,40881.0,42.1693,42.1773,42.1613,42.1613,40881.0
2017-01-25 12:45:00,52.92,52.94,52.91,52.94,58604.0,42.1693,42.1853,42.1613,42.1853,58604.0
2017-01-25 12:50:00,52.94,52.97,52.93,52.97,53656.0,42.1853,42.2092,42.1773,42.2092,53656.0
2017-01-25 12:55:00,52.96,52.98,52.95,52.98,52201.0,42.2012,42.2171,42.1932,42.2171,52201.0
2017-01-25 13:00:00,52.98,52.98,52.96,52.96,61979.0,42.2171,42.2171,42.2012,42.2012,61979.0
2017-01-25 13:05:00,52.97,52.98,52.95,52.97,69232.0,42.2092,42.2171,42.1932,42.2092,69232.0
2017-01-25 13:10:00,52.97,52.98,52.96,52.97,65829.0,42.2092,42.2171,42.2012,42.2092,65829.0
2017-01-25 13:15:00,52.97,52.97,52.95,52.96,70802.0,42.2092,42.2092,42.1932,42.2012,70802.0
2017-01-25 13:20:00,52.96,52.97,52.95,52.97,41028.0,42.2012,42.2092,42.1932,42.2092,41028.0
2017-01-25 13:25:00,52.97,52.97,52.95,52.95,47895.0,42.2092,42.2092,42.1932,42.1932,47895.0
2017-01-25 13:30:00,52.96,52.97,52.95,52.97,32599.0,42.2012,42.2092,42.1932,42.2092,32599.0
2017-01-25 13:35:00,52.97,52.98,52.95,52.98,64470.0,42.2092,42.2171,42.1932,42.2171,64470.0
2017-01-25 13:40:00,52.98,53.0,52.97,52.99,189727.0,42.2171,42.2331,42.2092,42.2251,189727.0
2017-01-25 13:45:00,53.0,53.0,52.98,52.98,121676.0,42.2331,42.2331,42.2171,42.2171,121676.0
2017-01-25 13:50:00,52.99,52.99,52.97,52.98,92154.0,42.2251,42.2251,42.2092,42.2171,92154.0
2017-01-25 13:55:00,52.98,52.99,52.98,52.99,18768.0,42.2171,42.2251,42.2171,42.2251,18768.0
2017-01-25 14:00:00,52.98,52.99,52.96,52.96,61014.0,42.2171,42.2251,42.2012,42.2012,61014.0
2017-01-25 14:05:00,52.97,52.98,52.96,52.98,44053.0,42.2092,42.2171,42.2012,42.2171,44053.0
2017-01-25 14:10:00,52.98,52.99,52.97,52.98,122811.0,42.2171,42.2251,42.2092,42.2171,122811.0
2017-01-25 14:15:00,52.98,52.99,52.98,52.99,44880.0,42.2171,42.2251,42.2171,42.2251,44880.0
2017-01-25 14:20:00,52.98,52.99,52.97,52.98,97677.0,42.2171,42.2251,42.2092,42.2171,97677.0
2017-01-25 14:25:00,52.98,53.01,52.97,52.99,212189.0,42.2171,42.241,42.2092,42.2251,212189.0
2017-01-25 14:30:00,52.98,52.99,52.96,52.97,55535.0,42.2171,42.2251,42.2012,42.2092,55535.0
2017-01-25 14:35:00,52.96,52.97,52.94,52.94,20998.0,42.2012,42.2092,42.1853,42.1853,20998.0
2017-01-25 14:40:00,52.94,52.95,52.91,52.91,180106.0,42.1853,42.1932,42.1613,42.1613,180106.0
2017-01-25 14:45:00,52.91,52.93,52.91,52.93,34978.0,42.1613,42.1773,42.1613,42.1773,34978.0
2017-01-25 14:50:00,52.92,52.93,52.91,52.91,76271.0,42.1693,42.1773,42.1613,42.1613,76271.0
2017-01-25 14:55:00,52.91,52.92,52.9,52.91,31972.0,42.1613,42.1693,42.1534,42.1613,31972.0
2017-01-25 15:00:00,52.92,52.93,52.91,52.93,50885.0,42.1693,42.1773,42.1613,42.1773,50885.0
2017-01-25 15:05:00,52.93,52.93,52.89,52.91,115258.0,42.1773,42.1773,42.1454,42.1613,115258.0
2017-01-25 15:10:00,52.91,52.93,52.91,52.92,35049.0,42.1613,42.1773,42.1613,42.1693,35049.0
2017-01-25 15:15:00,52.93,52.93,52.89,52.9,95640.0,42.1773,42.1773,42.1454,42.1534,95640.0
2017-01-25 15:20:00,52.9,52.92,52.89,52.9,121266.0,42.1534,42.1693,42.1454,42.1534,121266.0
2017-01-25 15:25:00,52.91,52.94,52.9,52.93,105871.0,42.1613,42.1853,42.1534,42.1773,105871.0
2017-01-25 15:30:00,52.93,52.93,52.91,52.91,104265.0,42.1773,42.1773,42.1613,42.1613,104265.0
2017-01-25 15:35:00,52.92,52.92,52.9,52.91,117811.0,42.1693,42.1693,42.1534,42.1613,117811.0
2017-01-25 15:40:00,52.92,52.93,52.91,52.93,126611.0,42.1693,42.1773,42.1613,42.1773,126611.0
2017-01-25 15:45:00,52.93,52.93,52.92,52.93,220200.0,42.1773,42.1773,42.1693,42.1773,220200.0
2017-01-25 15:50:00,52.93,52.95,52.92,52.94,512242.0,42.1773,42.1932,42.1693,42.1853,512242.0
2017-01-25 15:55:00,52.94,52.94,52.9,52.91,880387.0,42.1853,42.1853,42.1534,42.1613,880387.0
2017-01-26 09:30:00,52.92,52.93,52.83,52.88,460764.0,42.1693,42.1773,42.0976,42.1374,460764.0
2017-01-26 09:35:00,52.87,52.88,52.79,52.79,377112.0,42.1295,42.1374,42.0657,42.0657,377112.0
2017-01-26 09:40:00,52.79,52.85,52.77,52.82,238089.0,42.0657,42.1135,42.0498,42.0896,238089.0
2017-01-26 09:45:00,52.82,52.92,52.82,52.9,515481.0,42.0896,42.1693,42.0896,42.1534,515481.0
2017-01-26 09:50:00,52.9,52.93,52.89,52.89,189614.0,42.1534,42.1773,42.1454,42.1454,189614.0
2017-01-26 09:55:00,52.89,52.9,52.87,52.89,164501.0,42.1454,42.1534,42.1295,42.1454,164501.0
2017-01-26 10:00:00,52.89,52.9,52.86,52.87,175354.0,42.1454,42.1534,42.1215,42.1295,175354.0
2017-01-26 10:05:00,52.88,52.89,52.86,52.87,195331.0,42.1374,42.1454,42.1215,42.1295,195331.0
2017-01-26 10:10:00,52.86,52.88,52.84,52.86,88379.0,42.1215,42.1374,42.1056,42.1215,88379.0
2017-01-26 10:15:00,52.86,52.86,52.81,52.85,66529.0,42.1215,42.1215,42.0817,42.1135,66529.0
2017-01-26 10:20:00,52.85,52.87,52.81,52.82,110229.0,42.1135,42.1295,42.0817,42.0896,110229.0
2017-01-26 10:25:00,52.82,52.83,52.79,52.8,87048.0,42.0896,42.0976,42.0657,42.0737,87048.0
2017-01-26 10:30:00,52.8,52.81,52.78,52.79,84802.0,42.0737,42.0817,42.0578,42.0657,84802.0
2017-01-26 10:35:00,52.78,52.84,52.78,52.84,69166.0,42.0578,42.1056,42.0578,42.1056,69166.0
2017-01-26 10:40:00,52.83,52.84,52.81,52.81,84414.0,42.0976,42.1056,42.0817,42.0817,84414.0
2017-01-26 10:45:00,52.82,52.82,52.77,52.78,132161.0,42.0896,42.0896,42.0498,42.0578,132161.0
2017-01-26 10:50:00,52.78,52.81,52.77,52.8,64337.0,42.0578,42.0817,42.0498,42.0737,64337.0
2017-01-26 10:55:00,52.8,52.83,52.8,52.83,159586.0,42.0737,42.0976,42.0737,42.0976,159586.0
2017-01-26 11:00:00,52.84,52.86,52.83,52.86,47406.0,42.1056,42.1215,42.0976,42.1215,47406.0
2017-01-26 11:05:00,52.86,52.87,52.85,52.87,72369.0,42.1215,42.1295,42.1135,42.1295,72369.0
2017-01-26 11:10:00,52.87,52.88,52.84,52.88,146379.0,42.1295,42.1374,42.1056,42.1374,146379.0
2017-01-26 11:15:00,52.87,52.88,52.83,52.85,118469.0,42.1295,42.1374,42.0976,42.1135,118469.0
2017-01-26 11:20:00,52.85,52.85,52.84,52.85,22036.0,42.1135,42.1135,42.1056,42.1135,22036.0
2017-01-26 11:25:00,52.85,52.86,52.83,52.85,192029.0,42.1135,42.1215,42.0976,42.1135,192029.0
2017-01-26 11:30:00,52.85,52.89,52.84,52.86,65085.0,42.1135,42.1454,42.1056,42.1215,65085.0
2017-01-26 11:35:00,52.86,52.87,52.84,52.85,47138.0,42.1215,42.1295,42.1056,42.1135,47138.0
2017-01-26 11:40:00,52.85,52.86,52.84,52.85,40018.0,42.1135,42.1215,42.1056,42.1135,40018.0
2017-01-26 11:45:00,52.85,52.86,52.84,52.86,28275.0,42.1135,42.1215,42.1056,42.1215,28275.0
2017-01-26 11:50:00,52.86,52.86,52.83,52.84,62326.0,42.1215,42.1215,42.0976,42.1056,62326.0
2017-01-26 11:55:00,52.84,52.85,52.83,52.83,35833.0,42.1056,42.1135,42.0976,42.0976,35833.0
2017-01-26 12:00:00,52.84,52.87,52.83,52.86,57624.0,42.1056,42.1295,42.0976,42.1215,57624.0
2017-01-26 12:05:00,52.86,52.88,52.84,52.86,111936.0,42.1215,42.1374,42.1056,42.1215,111936.0
2017-01-26 12:10:00,52.86,52.87,52.85,52.86,15108.0,42.1215,42.1295,42.1135,42.1215,15108.0
2017-01-26 12:15:00,52.86,52.86,52.84,52.84,39112.0,42.1215,42.1215,42.1056,42.1056,39112.0
2017-01-26 12:20:00,52.84,52.85,52.82,52.83,37338.0,42.1056,42.1135,42.0896,42.0976,37338.0
2017-01-26 12:25:00,52.83,52.84,52.82,52.84,31859.0,42.0976,42.1056,42.0896,42.1056,31859.0
2017-01-26 12:30:00,52.83,52.84,52.81,52.82,20460.0,42.0976,42.1056,42.0817,42.0896,20460.0
2017-01-26 12:35:00,52.81,52.82,52.79,52.8,233464.0,42.0817,42.0896,42.0657,42.0737,233464.0
2017-01-26 12:40:00,52.8,52.82,52.79,52.82,36463.0,42.0737,42.0896,42.0657,42.0896,36463.0
2017-01-26 12:45:00,52.82,52.83,52.81,52.83,23375.0,42.0896,42.0976,42.0817,42.0976,23375.0
2017-01-26 12:50:00,52.83,52.83,52.81,52.81,56337.0,42.0976,42.0976,42.0817,42.0817,56337.0
2017-01-26 12:55:00,52.81,52.82,52.81,52.81,29364.0,42.0817,42.0896,42.0817,42.0817,29364.0
2017-01-26 13:00:00,52.82,52.82,52.79,52.82,166870.0,42.0896,42.0896,42.0657,42.0896,166870.0
2017-01-26 13:05:00,52.81,52.82,52.8,52.8,26246.0,42.0817,42.0896,42.0737,42.0737,26246.0
2017-01-26 13:10:00,52.8,52.81,52.79,52.8,25309.0,42.0737,42.0817,42.0657,42.0737,25309.0
2017-01-26 13:15:00,52.8,52.8,52.77,52.78,30883.0,42.0737,42.0737,42.0498,42.0578,30883.0
2017-01-26 13:20:00,52.78,52.8,52.76,52.79,67155.0,42.0578,42.0737,42.0418,42.0657,67155.0
2017-01-26 13:25:00,52.8,52.81,52.79,52.81,16563.0,42.0737,42.0817,42.0657,42.0817,16563.0
2017-01-26 13:30:00,52.81,52.83,52.8,52.83,95429.0,42.0817,42.0976,42.0737,42.0976,95429.0
2017-01-26 13:35:00,52.83,52.84,52.8,52.81,58504.0,42.0976,42.1056,42.0737,42.0817,58504.0
2017-01-26 13:40:00,52.81,52.82,52.8,52.82,24331.0,42.0817,42.0896,42.0737,42.0896,24331.0
2017-01-26 13:45:00,52.81,52.82,52.81,52.82,15318.0,42.0817,42.0896,42.0817,42.0896,15318.0
2017-01-26 13:50:00,52.82,52.83,52.8,52.8,68458.0,42.0896,42.0976,42.0737,42.0737,68458.0
2017-01-26 13:55:00,52.81,52.82,52.8,52.81,24748.0,42.0817,42.0896,42.0737,42.0817,24748.0
2017-01-26 14:00:00,52.8,52.81,52.77,52.77,22195.0,42.0737,42.0817,42.0498,42.0498,22195.0
2017-01-26 14:05:00,52.78,52.78,52.76,52.76,29772.0,42.0578,42.0578,42.0418,42.0418,29772.0
2017-01-26 14:10:00,52.77,52.77,52.76,52.77,15119.0,42.0498,42.0498,42.0418,42.0498,15119.0
2017-01-26 14:15:00,52.76,52.78,52.76,52.77,34889.0,42.0418,42.0578,42.0418,42.0498,34889.0
2017-01-26 14:20:00,52.77,52.77,52.75,52.77,53908.0,42.0498,42.0498,42.0338,42.0498,53908.0
2017-01-26 14:25:00,52.77,52.79,52.76,52.78,41030.0,42.0498,42.0657,42.0418,42.0578,41030.0
2017-01-26 14:30:00,52.77,52.78,52.77,52.78,13966.0,42.0498,42.0578,42.0498,42.0578,13966.0
2017-01-26 14:35:00,52.78,52.8,52.77,52.79,40816.0,42.0578,42.0737,42.0498,42.0657,40816.0
2017-01-26 14:40:00,52.79,52.79,52.75,52.76,103263.0,42.0657,42.0657,42.0338,42.0418,103263.0
2017-01-26 14:45:00,52.76,52.76,52.73,52.75,338560.0,42.0418,42.0418,42.0179,42.0338,338560.0
2017-01-26 14:50:00,52.75,52.76,52.74,52.76,50898.0,42.0338,42.0418,42.0259,42.0418,50898.0
2017-01-26 14:55:00,52.76,52.76,52.73,52.73,17819.0,42.0418,42.0418,42.0179,42.0179,17819.0
2017-01-26 15:00:00,52.73,52.75,52.73,52.74,179966.0,42.0179,42.0338,42.0179,42.0259,179966.0
2017-01-26 15:05:00,52.73,52.74,52.71,52.71,95820.0,42.0179,42.0259,42.002,42.002,95820.0
2017-01-26 15:10:00,52.72,52.72,52.7,52.72,73517.0,42.0099,42.0099,41.994,42.0099,73517.0
2017-01-26 15:15:00,52.72,52.73,52.71,52.71,96040.0,42.0099,42.0179,42.002,42.002,96040.0
2017-01-26 15:20:00,52.71,52.72,52.7,52.72,43659.0,42.002,42.0099,41.994,42.0099,43659.0
2017-01-26 15:25:00,52.72,52.74,52.71,52.73,71632.0,42.0099,42.0259,42.002,42.0179,71632.0
2017-01-26 15:30:00,52.73,52.74,52.71,52.74,147084.0,42.0179,42.0259,42.002,42.0259,147084.0
2017-01-26 15:35:00,52.73,52.74,52.72,52.72,49593.0,42.0179,42.0259,42.0099,42.0099,49593.0
2017-01-26 15:40:00,52.72,52.73,52.68,52.71,423695.0,42.0099,42.0179,41.9781,42.002,423695.0
2017-01-26 15:45:00,52.71,52.73,52.69,52.7,193836.0,42.002,42.0179,41.986,41.994,193836.0
2017-01-26 15:50:00,52.7,52.72,52.68,52.7,247952.0,41.994,42.0099,41.9781,41.994,247952.0
2017-01-26 15:55:00,52.71,52.71,52.67,52.69,835764.0,42.002,42.002,41.9701,41.986,835764.0
2017-01-27 09:30:00,52.54,52.68,52.46,52.5,1011753.0,41.8665,41.9781,41.8028,41.8346,1011753.0
2017-01-27 09:35:00,52.49,52.53,52.41,52.45,511221.0,41.8267,41.8585,41.7629,41.7948,511221.0
2017-01-27 09:40:00,52.45,52.51,52.43,52.51,281041.0,41.7948,41.8426,41.7789,41.8426,281041.0
2017-01-27 09:45:00,52.5,52.52,52.45,52.46,305280.0,41.8346,41.8506,41.7948,41.8028,305280.0
2017-01-27 09:50:00,52.47,52.49,52.45,52.46,202668.0,41.8107,41.8267,41.7948,41.8028,202668.0
2017-01-27 09:55:00,52.46,52.46,52.4,52.43,162716.0,41.8028,41.8028,41.755,41.7789,162716.0
2017-01-27 10:00:00,52.43,52.44,52.35,52.36,270798.0,41.7789,41.7868,41.7151,41.7231,270798.0
2017-01-27 10:05:00,52.35,52.36,52.29,52.31,142684.0,41.7151,41.7231,41.6673,41.6832,142684.0
2017-01-27 10:10:00,52.31,52.36,52.31,52.33,112896.0,41.6832,41.7231,41.6832,41.6992,112896.0
2017-01-27 10:15:00,52.33,52.36,52.33,52.35,63647.0,41.6992,41.7231,41.6992,41.7151,63647.0
2017-01-27 10:20:00,52.35,52.36,52.33,52.35,51521.0,41.7151,41.7231,41.6992,41.7151,51521.0
2017-01-27 10:25:00,52.34,52.36,52.32,52.34,47108.0,41.7071,41.7231,41.6912,41.7071,47108.0
2017-01-27 10:30:00,52.34,52.36,52.33,52.34,57854.0,41.7071,41.7231,41.6992,41.7071,57854.0
2017-01-27 10:35:00,52.34,52.37,52.34,52.37,59899.0,41.7071,41.731,41.7071,41.731,59899.0
2017-01-27 10:40:00,52.37,52.39,52.35,52.38,85968.0,41.731,41.747,41.7151,41.739,85968.0
2017-01-27 10:45:00,52.37,52.37,52.32,52.33,70154.0,41.731,41.731,41.6912,41.6992,70154.0
2017-01-27 10:50:00,52.33,52.36,52.31,52.34,130142.0,41.6992,41.7231,41.6832,41.7071,130142.0
2017-01-27 10:55:00,52.35,52.35,52.32,52.33,89871.0,41.7151,41.7151,41.6912,41.6992,89871.0
2017-01-27 11:00:00,52.33,52.34,52.31,52.32,89600.0,41.6992,41.7071,41.6832,41.6912,89600.0
2017-01-27 11:05:00,52.32,52.32,52.28,52.28,374422.0,41.6912,41.6912,41.6593,41.6593,374422.0
2017-01-27 11:10:00,52.28,52.3,52.27,52.28,309641.0,41.6593,41.6753,41.6514,41.6593,309641.0
2017-01-27 11:15:00,52.28,52.35,52.28,52.3,149303.0,41.6593,41.7151,41.6593,41.6753,149303.0
2017-01-27 11:20:00,52.3,52.32,52.3,52.31,62596.0,41.6753,41.6912,41.6753,41.6832,62596.0
2017-01-27 11:25:00,52.31,52.32,52.26,52.27,75497.0,41.6832,41.6912,41.6434,41.6514,75497.0
2017-01-27 11:30:00,52.27,52.31,52.26,52.3,190440.0,41.6514,41.6832,41.6434,41.6753,190440.0
2017-01-27 11:35:00,52.3,52.31,52.28,52.31,103923.0,41.6753,41.6832,41.6593,41.6832,103923.0
2017-01-27 11:40:00,52.31,52.31,52.29,52.31,69977.0,41.6832,41.6832,41.6673,41.6832,69977.0
2017-01-27 11:45:00,52.31,52.31,52.25,52.25,75128.0,41.6832,41.6832,41.6354,41.6354,75128.0
2017-01-27 11:50:00,52.26,52.27,52.24,52.24,107206.0,41.6434,41.6514,41.6275,41.6275,107206.0
2017-01-27 11:55:00,52.24,52.29,52.24,52.28,113041.0,41.6275,41.6673,41.6275,41.6593,113041.0
2017-01-27 12:00:00,52.29,52.32,52.28,52.32,67966.0,41.6673,41.6912,41.6593,41.6912,67966.0
2017-01-27 12:05:00,52.32,52.32,52.28,52.28,44643.0,41.6912,41.6912,41.6593,41.6593,44643.0
2017-01-27 12:10:00,52.28,52.31,52.27,52.3,111852.0,41.6593,41.6832,41.6514,41.6753,111852.0
2017-01-27 12:15:00,52.3,52.34,52.29,52.33,65038.0,41.6753,41.7071,41.6673,41.6992,65038.0
2017-01-27 12:20:00,52.32,52.36,52.32,52.35,50193.0,41.6912,41.7231,41.6912,41.7151,50193.0
2017-01-27 12:25:00,52.34,52.37,52.33,52.34,128534.0,41.7071,41.731,41.6992,41.7071,128534.0
2017-01-27 12:30:00,52.34,52.34,52.31,52.34,38106.0,41.7071,41.7071,41.6832,41.7071,38106.0
2017-01-27 12:35:00,52.33,52.34,52.32,52.33,45695.0,41.6992,41.7071,41.6912,41.6992,45695.0
2017-01-27 12:40:00,52.33,52.33,52.29,52.32,40683.0,41.6992,41.6992,41.6673,41.6912,40683.0
2017-01-27 12:45:00,52.32,52.32,52.3,52.31,56698.0,41.6912,41.6912,41.6753,41.6832,56698.0
2017-01-27 12:50:00,52.32,52.32,52.31,52.32,26720.0,41.6912,41.6912,41.6832,41.6912,26720.0
2017-01-27 12:55:00,52.32,52.33,52.32,52.33,62446.0,41.6912,41.6992,41.6912,41.6992,62446.0
2017-01-27 13:00:00,52.33,52.33,52.3,52.3,34587.0,41.6992,41.6992,41.6753,41.6753,34587.0
2017-01-27 13:05:00,52.3,52.31,52.28,52.29,42361.0,41.6753,41.6832,41.6593,41.6673,42361.0
2017-01-27 13:10:00,52.28,52.31,52.28,52.31,225955.0,41.6593,41.6832,41.6593,41.6832,225955.0
2017-01-27 13:15:00,52.31,52.32,52.3,52.32,72818.0,41.6832,41.6912,41.6753,41.6912,72818.0
2017-01-27 13:20:00,52.32,52.33,52.31,52.33,49805.0,41.6912,41.6992,41.6832,41.6992,49805.0
2017-01-27 13:25:00,52.33,52.33,52.29,52.3,307328.0,41.6992,41.6992,41.6673,41.6753,307328.0
2017-01-27 13:30:00,52.31,52.32,52.3,52.31,125264.0,41.6832,41.6912,41.6753,41.6832,125264.0
2017-01-27 13:35:00,52.3,52.32,52.3,52.3,35443.0,41.6753,41.6912,41.6753,41.6753,35443.0
2017-01-27 13:40:00,52.31,52.33,52.31,52.32,49706.0,41.6832,41.6992,41.6832,41.6912,49706.0
2017-01-27 13:45:00,52.32,52.32,52.3,52.31,88165.0,41.6912,41.6912,41.6753,41.6832,88165.0
2017-01-27 13:50:00,52.31,52.33,52.31,52.33,152919.0,41.6832,41.6992,41.6832,41.6992,152919.0
2017-01-27 13:55:00,52.32,52.34,52.32,52.33,46353.0,41.6912,41.7071,41.6912,41.6992,46353.0
2017-01-27 14:00:00,52.33,52.35,52.32,52.35,78358.0,41.6992,41.7151,41.6912,41.7151,78358.0
2017-01-27 14:05:00,52.35,52.36,52.33,52.34,149959.0,41.7151,41.7231,41.6992,41.7071,149959.0
2017-01-27 14:10:00,52.34,52.34,52.32,52.33,118444.0,41.7071,41.7071,41.6912,41.6992,118444.0
2017-01-27 14:15:00,52.33,52.34,52.32,52.33,43015.0,41.6992,41.7071,41.6912,41.6992,43015.0
2017-01-27 14:20:00,52.32,52.36,52.31,52.35,92011.0,41.6912,41.7231,41.6832,41.7151,92011.0
2017-01-27 14:25:00,52.35,52.38,52.34,52.38,63301.0,41.7151,41.739,41.7071,41.739,63301.0
2017-01-27 14:30:00,52.38,52.39,52.37,52.39,60329.0,41.739,41.747,41.731,41.747,60329.0
2017-01-27 14:35:00,52.39,52.4,52.37,52.38,129388.0,41.747,41.755,41.731,41.739,129388.0
2017-01-27 14:40:00,52.38,52.39,52.36,52.38,53116.0,41.739,41.747,41.7231,41.739,53116.0
2017-01-27 14:45:00,52.38,52.38,52.36,52.37,192905.0,41.739,41.739,41.7231,41.731,192905.0
2017-01-27 14:50:00,52.36,52.38,52.36,52.36,50743.0,41.7231,41.739,41.7231,41.7231,50743.0
2017-01-27 14:55:00,52.37,52.37,52.35,52.37,88365.0,41.731,41.731,41.7151,41.731,88365.0
2017-01-27 15:00:00,52.37,52.37,52.35,52.37,237445.0,41.731,41.731,41.7151,41.731,237445.0
2017-01-27 15:05:00,52.37,52.37,52.36,52.36,60447.0,41.731,41.731,41.7231,41.7231,60447.0
2017-01-27 15:10:00,52.36,52.37,52.35,52.36,92645.0,41.7231,41.731,41.7151,41.7231,92645.0
2017-01-27 15:15:00,52.36,52.36,52.35,52.35,114377.0,41.7231,41.7231,41.7151,41.7151,114377.0
2017-01-27 15:20:00,52.35,52.36,52.35,52.36,56453.0,41.7151,41.7231,41.7151,41.7231,56453.0
2017-01-27 15:25:00,52.36,52.36,52.32,52.33,325233.0,41.7231,41.7231,41.6912,41.6992,325233.0
2017-01-27 15:30:00,52.32,52.34,52.31,52.33,159014.0,41.6912,41.7071,41.6832,41.6992,159014.0
2017-01-27 15:35:00,52.33,52.33,52.32,52.33,69575.0,41.6992,41.6992,41.6912,41.6992,69575.0
2017-01-27 15:40:00,52.33,52.34,52.32,52.34,108712.0,41.6992,41.7071,41.6912,41.7071,108712.0
2017-01-27 15:45:00,52.34,52.35,52.33,52.35,243866.0,41.7071,41.7151,41.6992,41.7151,243866.0
2017-01-27 15:50:00,52.35,52.37,52.33,52.35,364577.0,41.7151,41.731,41.6992,41.7151,364577.0
2017-01-27 15:55:00,52.35,52.37,52.34,52.35,647201.0,41.7151,41.731,41.7071,41.7151,647201.0
2017-01-30 09:30:00,52.23,52.3,52.19,52.28,349184.0,41.6195,41.6753,41.5876,41.6593,349184.0
2017-01-30 09:35:00,52.27,52.35,52.26,52.32,200592.0,41.6514,41.7151,41.6434,41.6912,200592.0
2017-01-30 09:40:00,52.32,52.32,52.22,52.24,213992.0,41.6912,41.6912,41.6115,41.6275,213992.0
2017-01-30 09:45:00,52.24,52.26,52.21,52.24,214114.0,41.6275,41.6434,41.6036,41.6275,214114.0
2017-01-30 09:50:00,52.23,52.29,52.22,52.26,242867.0,41.6195,41.6673,41.6115,41.6434,242867.0
2017-01-30 09:55:00,52.25,52.28,52.24,52.26,100259.0,41.6354,41.6593,41.6275,41.6434,100259.0
2017-01-30 10:00:00,52.26,52.31,52.26,52.3,202335.0,41.6434,41.6832,41.6434,41.6753,202335.0
2017-01-30 10:05:00,52.31,52.32,52.26,52.32,283427.0,41.6832,41.6912,41.6434,41.6912,283427.0
2017-01-30 10:10:00,52.32,52.36,52.29,52.36,344674.0,41.6912,41.7231,41.6673,41.7231,344674.0
2017-01-30 10:15:00,52.35,52.39,52.33,52.38,525083.0,41.7151,41.747,41.6992,41.739,525083.0
2017-01-30 10:20:00,52.39,52.4,52.34,52.35,107161.0,41.747,41.755,41.7071,41.7151,107161.0
2017-01-30 10:25:00,52.34,52.37,52.33,52.35,125267.0,41.7071,41.731,41.6992,41.7151,125267.0
2017-01-30 10:30:00,52.35,52.35,52.32,52.33,125789.0,41.7151,41.7151,41.6912,41.6992,125789.0
2017-01-30 10:35:00,52.34,52.35,52.32,52.35,57506.0,41.7071,41.7151,41.6912,41.7151,57506.0
2017-01-30 10:40:00,52.35,52.37,52.33,52.37,368833.0,41.7151,41.731,41.6992,41.731,368833.0
2017-01-30 10:45:00,52.37,52.37,52.33,52.34,76303.0,41.731,41.731,41.6992,41.7071,76303.0
2017-01-30 10:50:00,52.35,52.37,52.35,52.36,107515.0,41.7151,41.731,41.7151,41.7231,107515.0
2017-01-30 10:55:00,52.36,52.38,52.34,52.35,76943.0,41.7231,41.739,41.7071,41.7151,76943.0
2017-01-30 11:00:00,52.35,52.37,52.34,52.34,43859.0,41.7151,41.731,41.7071,41.7071,43859.0
2017-01-30 11:05:00,52.34,52.36,52.33,52.35,87027.0,41.7071,41.7231,41.6992,41.7151,87027.0
2017-01-30 11:10:00,52.35,52.36,52.3,52.32,70876.0,41.7151,41.7231,41.6753,41.6912,70876.0
2017-01-30 11:15:00,52.32,52.32,52.29,52.3,89158.0,41.6912,41.6912,41.6673,41.6753,89158.0
2017-01-30 11:20:00,52.31,52.32,52.28,52.28,47373.0,41.6832,41.6912,41.6593,41.6593,47373.0
2017-01-30 11:25:00,52.29,52.3,52.27,52.27,101064.0,41.6673,41.6753,41.6514,41.6514,101064.0
2017-01-30 11:30:00,52.27,52.29,52.26,52.26,25219.0,41.6514,41.6673,41.6434,41.6434,25219.0
2017-01-30 11:35:00,52.27,52.28,52.26,52.28,134032.0,41.6514,41.6593,41.6434,41.6593,134032.0
2017-01-30 11:40:00,52.28,52.29,52.25,52.26,45485.0,41.6593,41.6673,41.6354,41.6434,45485.0
2017-01-30 11:45:00,52.26,52.26,52.23,52.23,48503.0,41.6434,41.6434,41.6195,41.6195,48503.0
2017-01-30 11:50:00,52.22,52.23,52.21,52.22,41988.0,41.6115,41.6195,41.6036,41.6115,41988.0
2017-01-30 11:55:00,52.23,52.26,52.22,52.26,81952.0,41.6195,41.6434,41.6115,41.6434,81952.0
2017-01-30 12:00:00,52.26,52.27,52.24,52.25,85729.0,41.6434,41.6514,41.6275,41.6354,85729.0
2017-01-30 12:05:00,52.25,52.26,52.23,52.23,30712.0,41.6354,41.6434,41.6195,41.6195,30712.0
2017-01-30 12:10:00,52.23,52.24,52.2,52.22,32690.0,41.6195,41.6275,41.5956,41.6115,32690.0
2017-01-30 12:15:00,52.22,52.25,52.21,52.25,45102.0,41.6115,41.6354,41.6036,41.6354,45102.0
2017-01-30 12:20:00,52.25,52.25,52.23,52.23,57748.0,41.6354,41.6354,41.6195,41.6195,57748.0
2017-01-30 12:25:00,52.24,52.25,52.23,52.24,25171.0,41.6275,41.6354,41.6195,41.6275,25171.0
2017-01-30 12:30:00,52.23,52.24,52.21,52.22,89892.0,41.6195,41.6275,41.6036,41.6115,89892.0
2017-01-30 12:35:00,52.22,52.22,52.2,52.22,33615.0,41.6115,41.6115,41.5956,41.6115,33615.0
2017-01-30 12:40:00,52.22,52.23,52.21,52.22,43084.0,41.6115,41.6195,41.6036,41.6115,43084.0
2017-01-30 12:45:00,52.23,52.24,52.22,52.23,30569.0,41.6195,41.6275,41.6115,41.6195,30569.0
2017-01-30 12:50:00,52.22,52.24,52.21,52.23,40964.0,41.6115,41.6275,41.6036,41.6195,40964.0
2017-01-30 12:55:00,52.23,52.27,52.22,52.27,42964.0,41.6195,41.6514,41.6115,41.6514,42964.0
2017-01-30 13:00:00,52.27,52.28,52.26,52.27,27227.0,41.6514,41.6593,41.6434,41.6514,27227.0
2017-01-30 13:05:00,52.27,52.3,52.26,52.29,54961.0,41.6514,41.6753,41.6434,41.6673,54961.0
2017-01-30 13:10:00,52.29,52.29,52.26,52.27,30733.0,41.6673,41.6673,41.6434,41.6514,30733.0
2017-01-30 13:15:00,52.27,52.27,52.25,52.25,23322.0,41.6514,41.6514,41.6354,41.6354,23322.0
2017-01-30 13:20:00,52.25,52.26,52.24,52.25,33043.0,41.6354,41.6434,41.6275,41.6354,33043.0
2017-01-30 13:25:00,52.25,52.28,52.24,52.26,169799.0,41.6354,41.6593,41.6275,41.6434,169799.0
2017-01-30 13:30:00,52.26,52.26,52.24,52.26,28968.0,41.6434,41.6434,41.6275,41.6434,28968.0
2017-01-30 13:35:00,52.25,52.26,52.24,52.25,15857.0,41.6354,41.6434,41.6275,41.6354,15857.0
2017-01-30 13:40:00,52.25,52.28,52.25,52.27,23084.0,41.6354,41.6593,41.6354,41.6514,23084.0
2017-01-30 13:45:00,52.27,52.27,52.25,52.26,61329.0,41.6514,41.6514,41.6354,41.6434,61329.0
2017-01-30 13:50:00,52.25,52.26,52.23,52.25,61439.0,41.6354,41.6434,41.6195,41.6354,61439.0
2017-01-30 13:55:00,52.25,52.26,52.24,52.26,31728.0,41.6354,41.6434,41.6275,41.6434,31728.0
2017-01-30 14:00:00,52.25,52.27,52.24,52.25,226818.0,41.6354,41.6514,41.6275,41.6354,226818.0
2017-01-30 14:05:00,52.25,52.28,52.24,52.27,31409.0,41.6354,41.6593,41.6275,41.6514,31409.0
2017-01-30 14:10:00,52.28,52.29,52.26,52.28,92976.0,41.6593,41.6673,41.6434,41.6593,92976.0
2017-01-30 14:15:00,52.29,52.3,52.27,52.3,75050.0,41.6673,41.6753,41.6514,41.6753,75050.0
2017-01-30 14:20:00,52.29,52.3,52.28,52.29,38603.0,41.6673,41.6753,41.6593,41.6673,38603.0
2017-01-30 14:25:00,52.29,52.33,52.29,52.32,86254.0,41.6673,41.6992,41.6673,41.6912,86254.0
2017-01-30 14:30:00,52.32,52.33,52.31,52.32,30858.0,41.6912,41.6992,41.6832,41.6912,30858.0
2017-01-30 14:35:00,52.32,52.32,52.3,52.32,29873.0,41.6912,41.6912,41.6753,41.6912,29873.0
2017-01-30 14:40:00,52.31,52.33,52.31,52.33,72356.0,41.6832,41.6992,41.6832,41.6992,72356.0
2017-01-30 14:45:00,52.33,52.33,52.29,52.3,58627.0,41.6992,41.6992,41.6673,41.6753,58627.0
2017-01-30 14:50:00,52.3,52.31,52.29,52.3,27790.0,41.6753,41.6832,41.6673,41.6753,27790.0
2017-01-30 14:55:00,52.3,52.32,52.3,52.32,61880.0,41.6753,41.6912,41.6753,41.6912,61880.0
2017-01-30 15:00:00,52.32,52.32,52.28,52.3,56560.0,41.6912,41.6912,41.6593,41.6753,56560.0
2017-01-30 15:05:00,52.29,52.3,52.26,52.28,287154.0,41.6673,41.6753,41.6434,41.6593,287154.0
2017-01-30 15:10:00,52.27,52.28,52.26,52.28,53891.0,41.6514,41.6593,41.6434,41.6593,53891.0
2017-01-30 15:15:00,52.28,52.29,52.27,52.28,61820.0,41.6593,41.6673,41.6514,41.6593,61820.0
2017-01-30 15:20:00,52.28,52.3,52.27,52.29,371965.0,41.6593,41.6753,41.6514,41.6673,371965.0
2017-01-30 15:25:00,52.29,52.3,52.28,52.3,50934.0,41.6673,41.6753,41.6593,41.6753,50934.0
2017-01-30 15:30:00,52.3,52.34,52.29,52.33,166789.0,41.6753,41.7071,41.6673,41.6992,166789.0
2017-01-30 15:35:00,52.33,52.34,52.3,52.3,141186.0,41.6992,41.7071,41.6753,41.6753,141186.0
2017-01-30 15:40:00,52.3,52.35,52.29,52.35,194154.0,41.6753,41.7151,41.6673,41.7151,194154.0
2017-01-30 15:45:00,52.35,52.38,52.34,52.37,323189.0,41.7151,41.739,41.7071,41.731,323189.0
2017-01-30 15:50:00,52.37,52.4,52.37,52.38,352019.0,41.731,41.755,41.731,41.739,352019.0
2017-01-30 15:55:00,52.38,52.41,52.36,52.37,838408.0,41.739,41.7629,41.7231,41.731,838408.0
2017-01-31 09:30:00,52.34,52.43,52.25,52.35,296952.0,41.7071,41.7789,41.6354,41.7151,296952.0
2017-01-31 09:35:00,52.36,52.45,52.36,52.38,216791.0,41.7231,41.7948,41.7231,41.739,216791.0
2017-01-31 09:40:00,52.38,52.46,52.37,52.46,379605.0,41.739,41.8028,41.731,41.8028,379605.0
2017-01-31 09:45:00,52.45,52.49,52.44,52.48,179478.0,41.7948,41.8267,41.7868,41.8187,179478.0
2017-01-31 09:50:00,52.48,52.48,52.41,52.44,163566.0,41.8187,41.8187,41.7629,41.7868,163566.0
2017-01-31 09:55:00,52.43,52.45,52.38,52.39,266422.0,41.7789,41.7948,41.739,41.747,266422.0
2017-01-31 10:00:00,52.39,52.43,52.38,52.4,374142.0,41.747,41.7789,41.739,41.755,374142.0
2017-01-31 10:05:00,52.41,52.42,52.39,52.41,322219.0,41.7629,41.7709,41.747,41.7629,322219.0
2017-01-31 10:10:00,52.42,52.45,52.41,52.43,89125.0,41.7709,41.7948,41.7629,41.7789,89125.0
2017-01-31 10:15:00,52.43,52.43,52.39,52.41,416641.0,41.7789,41.7789,41.747,41.7629,416641.0
2017-01-31 10:20:00,52.41,52.42,52.38,52.39,102938.0,41.7629,41.7709,41.739,41.747,102938.0
2017-01-31 10:25:00,52.39,52.42,52.39,52.4,70711.0,41.747,41.7709,41.747,41.755,70711.0
2017-01-31 10:30:00,52.4,52.42,52.38,52.41,222592.0,41.755,41.7709,41.739,41.7629,222592.0
2017-01-31 10:35:00,52.41,52.43,52.4,52.42,260656.0,41.7629,41.7789,41.755,41.7709,260656.0
2017-01-31 10:40:00,52.42,52.43,52.38,52.4,160821.0,41.7709,41.7789,41.739,41.755,160821.0
2017-01-31 10:45:00,52.4,52.42,52.39,52.41,103848.0,41.755,41.7709,41.747,41.7629,103848.0
2017-01-31 10:50:00,52.42,52.43,52.4,52.42,123852.0,41.7709,41.7789,41.755,41.7709,123852.0
2017-01-31 10:55:00,52.42,52.43,52.39,52.4,75355.0,41.7709,41.7789,41.747,41.755,75355.0
2017-01-31 11:00:00,52.4,52.44,52.38,52.44,182041.0,41.755,41.7868,41.739,41.7868,182041.0
2017-01-31 11:05:00,52.44,52.45,52.42,52.44,83918.0,41.7868,41.7948,41.7709,41.7868,83918.0
2017-01-31 11:10:00,52.44,52.46,52.43,52.45,41603.0,41.7868,41.8028,41.7789,41.7948,41603.0
2017-01-31 11:15:00,52.45,52.46,52.44,52.45,68494.0,41.7948,41.8028,41.7868,41.7948,68494.0
2017-01-31 11:20:00,52.45,52.46,52.45,52.46,32283.0,41.7948,41.8028,41.7948,41.8028,32283.0
2017-01-31 11:25:00,52.46,52.46,52.42,52.42,252926.0,41.8028,41.8028,41.7709,41.7709,252926.0
2017-01-31 11:30:00,52.43,52.46,52.42,52.44,429931.0,41.7789,41.8028,41.7709,41.7868,429931.0
2017-01-31 11:35:00,52.43,52.48,52.42,52.47,64594.0,41.7789,41.8187,41.7709,41.8107,64594.0
2017-01-31 11:40:00,52.47,52.48,52.46,52.47,95641.0,41.8107,41.8187,41.8028,41.8107,95641.0
2017-01-31 11:45:00,52.47,52.48,52.45,52.47,71890.0,41.8107,41.8187,41.7948,41.8107,71890.0
2017-01-31 11:50:00,52.47,52.49,52.46,52.48,50046.0,41.8107,41.8267,41.8028,41.8187,50046.0
2017-01-31 11:55:00,52.48,52.48,52.46,52.47,65208.0,41.8187,41.8187,41.8028,41.8107,65208.0
2017-01-31 12:00:00,52.47,52.48,52.46,52.47,135476.0,41.8107,41.8187,41.8028,41.8107,135476.0
2017-01-31 12:05:00,52.47,52.48,52.47,52.48,26621.0,41.8107,41.8187,41.8107,41.8187,26621.0
2017-01-31 12:10:00,52.48,52.48,52.46,52.48,81186.0,41.8187,41.8187,41.8028,41.8187,81186.0
2017-01-31 12:15:00,52.48,52.49,52.46,52.47,106075.0,41.8187,41.8267,41.8028,41.8107,106075.0
2017-01-31 12:20:00,52.47,52.48,52.46,52.47,55090.0,41.8107,41.8187,41.8028,41.8107,55090.0
2017-01-31 12:25:00,52.47,52.48,52.45,52.47,140883.0,41.8107,41.8187,41.7948,41.8107,140883.0
2017-01-31 12:30:00,52.47,52.48,52.46,52.47,52458.0,41.8107,41.8187,41.8028,41.8107,52458.0
2017-01-31 12:35:00,52.47,52.48,52.46,52.48,46047.0,41.8107,41.8187,41.8028,41.8187,46047.0
2017-01-31 12:40:00,52.48,52.52,52.47,52.5,194552.0,41.8187,41.8506,41.8107,41.8346,194552.0
2017-01-31 12:45:00,52.5,52.52,52.49,52.52,52240.0,41.8346,41.8506,41.8267,41.8506,52240.0
2017-01-31 12:50:00,52.52,52.54,52.51,52.53,94045.0,41.8506,41.8665,41.8426,41.8585,94045.0
2017-01-31 12:55:00,52.53,52.53,52.51,52.53,40924.0,41.8585,41.8585,41.8426,41.8585,40924.0
2017-01-31 13:00:00,52.53,52.53,52.51,52.52,61967.0,41.8585,41.8585,41.8426,41.8506,61967.0
2017-01-31 13:05:00,52.51,52.53,52.51,52.53,22940.0,41.8426,41.8585,41.8426,41.8585,22940.0
2017-01-31 13:10:00,52.53,52.53,52.48,52.5,92314.0,41.8585,41.8585,41.8187,41.8346,92314.0
2017-01-31 13:15:00,52.5,52.51,52.49,52.5,57692.0,41.8346,41.8426,41.8267,41.8346,57692.0
2017-01-31 13:20:00,52.5,52.53,52.49,52.53,36365.0,41.8346,41.8585,41.8267,41.8585,36365.0
2017-01-31 13:25:00,52.53,52.54,52.53,52.54,33176.0,41.8585,41.8665,41.8585,41.8665,33176.0
2017-01-31 13:30:00,52.54,52.55,52.52,52.53,112860.0,41.8665,41.8745,41.8506,41.8585,112860.0
2017-01-31 13:35:00,52.53,52.53,52.51,52.53,68754.0,41.8585,41.8585,41.8426,41.8585,68754.0
2017-01-31 13:40:00,52.53,52.54,52.52,52.53,59554.0,41.8585,41.8665,41.8506,41.8585,59554.0
2017-01-31 13:45:00,52.52,52.53,52.5,52.51,133337.0,41.8506,41.8585,41.8346,41.8426,133337.0
2017-01-31 13:50:00,52.51,52.52,52.48,52.48,74814.0,41.8426,41.8506,41.8187,41.8187,74814.0
2017-01-31 13:55:00,52.48,52.49,52.47,52.48,48251.0,41.8187,41.8267,41.8107,41.8187,48251.0
2017-01-31 14:00:00,52.48,52.49,52.45,52.45,78380.0,41.8187,41.8267,41.7948,41.7948,78380.0
2017-01-31 14:05:00,52.46,52.46,52.43,52.44,75286.0,41.8028,41.8028,41.7789,41.7868,75286.0
2017-01-31 14:10:00,52.45,52.47,52.44,52.45,62963.0,41.7948,41.8107,41.7868,41.7948,62963.0
2017-01-31 14:15:00,52.45,52.47,52.44,52.47,61071.0,41.7948,41.8107,41.7868,41.8107,61071.0
2017-01-31 14:20:00,52.47,52.5,52.47,52.5,130771.0,41.8107,41.8346,41.8107,41.8346,130771.0
2017-01-31 14:25:00,52.5,52.52,52.49,52.51,117339.0,41.8346,41.8506,41.8267,41.8426,117339.0
2017-01-31 14:30:00,52.51,52.51,52.49,52.5,55426.0,41.8426,41.8426,41.8267,41.8346,55426.0
2017-01-31 14:35:00,52.5,52.53,52.49,52.53,105542.0,41.8346,41.8585,41.8267,41.8585,105542.0
2017-01-31 14:40:00,52.52,52.54,52.51,52.54,63531.0,41.8506,41.8665,41.8426,41.8665,63531.0
2017-01-31 14:45:00,52.54,52.55,52.52,52.53,220935.0,41.8665,41.8745,41.8506,41.8585,220935.0
2017-01-31 14:50:00,52.54,52.54,52.53,52.54,165805.0,41.8665,41.8665,41.8585,41.8665,165805.0
2017-01-31 14:55:00,52.54,52.56,52.53,52.55,414598.0,41.8665,41.8824,41.8585,41.8745,414598.0
2017-01-31 15:00:00,52.55,52.56,52.53,52.54,113130.0,41.8745,41.8824,41.8585,41.8665,113130.0
2017-01-31 15:05:00,52.54,52.55,52.53,52.55,54770.0,41.8665,41.8745,41.8585,41.8745,54770.0
2017-01-31 15:10:00,52.55,52.56,52.52,52.55,158759.0,41.8745,41.8824,41.8506,41.8745,158759.0
2017-01-31 15:15:00,52.55,52.57,52.54,52.55,150096.0,41.8745,41.8904,41.8665,41.8745,150096.0
2017-01-31 15:20:00,52.55,52.57,52.54,52.56,102382.0,41.8745,41.8904,41.8665,41.8824,102382.0
2017-01-31 15:25:00,52.56,52.56,52.54,52.55,67368.0,41.8824,41.8824,41.8665,41.8745,67368.0
2017-01-31 15:30:00,52.55,52.58,52.54,52.56,137501.0,41.8745,41.8984,41.8665,41.8824,137501.0
2017-01-31 15:35:00,52.56,52.57,52.53,52.55,93181.0,41.8824,41.8904,41.8585,41.8745,93181.0
2017-01-31 15:40:00,52.54,52.56,52.53,52.55,166805.0,41.8665,41.8824,41.8585,41.8745,166805.0
2017-01-31 15:45:00,52.56,52.57,52.55,52.55,222285.0,41.8824,41.8904,41.8745,41.8745,222285.0
2017-01-31 15:50:00,52.56,52.56,52.53,52.54,278890.0,41.8824,41.8824,41.8585,41.8665,278890.0
2017-01-31 15:55:00,52.55,52.59,52.54,52.58,1131954.0,41.8745,41.9064,41.8665,41.8984,1131954.0
2017-02-01 09:30:00,52.34,52.38,52.23,52.28,374798.0,41.7071,41.739,41.6195,41.6593,374798.0
2017-02-01 09:35:00,52.28,52.32,52.27,52.32,372105.0,41.6593,41.6912,41.6514,41.6912,372105.0
2017-02-01 09:40:00,52.32,52.42,52.32,52.41,525574.0,41.6912,41.7709,41.6912,41.7629,525574.0
2017-02-01 09:45:00,52.41,52.43,52.38,52.41,218068.0,41.7629,41.7789,41.739,41.7629,218068.0
2017-02-01 09:50:00,52.41,52.46,52.4,52.44,131555.0,41.7629,41.8028,41.755,41.7868,131555.0
2017-02-01 09:55:00,52.45,52.5,52.44,52.46,119113.0,41.7948,41.8346,41.7868,41.8028,119113.0
2017-02-01 10:00:00,52.47,52.48,52.41,52.44,113135.0,41.8107,41.8187,41.7629,41.7868,113135.0
2017-02-01 10:05:00,52.45,52.45,52.37,52.38,227697.0,41.7948,41.7948,41.731,41.739,227697.0
2017-02-01 10:10:00,52.38,52.4,52.35,52.37,61078.0,41.739,41.755,41.7151,41.731,61078.0
2017-02-01 10:15:00,52.38,52.39,52.34,52.36,77287.0,41.739,41.747,41.7071,41.7231,77287.0
2017-02-01 10:20:00,52.36,52.38,52.33,52.35,136283.0,41.7231,41.739,41.6992,41.7151,136283.0
2017-02-01 10:25:00,52.35,52.39,52.35,52.36,69027.0,41.7151,41.747,41.7151,41.7231,69027.0
2017-02-01 10:30:00,52.37,52.39,52.34,52.34,119945.0,41.731,41.747,41.7071,41.7071,119945.0
2017-02-01 10:35:00,52.34,52.35,52.3,52.32,113589.0,41.7071,41.7151,41.6753,41.6912,113589.0
2017-02-01 10:40:00,52.32,52.33,52.29,52.33,56544.0,41.6912,41.6992,41.6673,41.6992,56544.0
2017-02-01 10:45:00,52.32,52.32,52.25,52.25,88101.0,41.6912,41.6912,41.6354,41.6354,88101.0
2017-02-01 10:50:00,52.26,52.27,52.23,52.25,108249.0,41.6434,41.6514,41.6195,41.6354,108249.0
2017-02-01 10:55:00,52.25,52.26,52.17,52.2,114563.0,41.6354,41.6434,41.5717,41.5956,114563.0
2017-02-01 11:00:00,52.2,52.25,52.19,52.24,125229.0,41.5956,41.6354,41.5876,41.6275,125229.0
2017-02-01 11:05:00,52.23,52.27,52.22,52.25,52148.0,41.6195,41.6514,41.6115,41.6354,52148.0
2017-02-01 11:10:00,52.25,52.28,52.23,52.28,55383.0,41.6354,41.6593,41.6195,41.6593,55383.0
2017-02-01 11:15:00,52.27,52.29,52.26,52.26,92239.0,41.6514,41.6673,41.6434,41.6434,92239.0
2017-02-01 11:20:00,52.26,52.28,52.25,52.26,69835.0,41.6434,41.6593,41.6354,41.6434,69835.0
2017-02-01 11:25:00,52.26,52.28,52.24,52.27,114368.0,41.6434,41.6593,41.6275,41.6514,114368.0
2017-02-01 11:30:00,52.27,52.28,52.23,52.26,66683.0,41.6514,41.6593,41.6195,41.6434,66683.0
2017-02-01 11:35:00,52.26,52.26,52.24,52.25,103306.0,41.6434,41.6434,41.6275,41.6354,103306.0
2017-02-01 11:40:00,52.25,52.27,52.24,52.25,80729.0,41.6354,41.6514,41.6275,41.6354,80729.0
2017-02-01 11:45:00,52.26,52.28,52.23,52.25,194058.0,41.6434,41.6593,41.6195,41.6354,194058.0
2017-02-01 11:50:00,52.25,52.27,52.23,52.27,97887.0,41.6354,41.6514,41.6195,41.6514,97887.0
2017-02-01 11:55:00,52.27,52.29,52.25,52.28,37656.0,41.6514,41.6673,41.6354,41.6593,37656.0
2017-02-01 12:00:00,52.28,52.32,52.27,52.32,54273.0,41.6593,41.6912,41.6514,41.6912,54273.0
2017-02-01 12:05:00,52.32,52.34,52.31,52.32,48944.0,41.6912,41.7071,41.6832,41.6912,48944.0
2017-02-01 12:10:00,52.32,52.34,52.31,52.32,41630.0,41.6912,41.7071,41.6832,41.6912,41630.0
2017-02-01 12:15:00,52.32,52.33,52.31,52.32,38722.0,41.6912,41.6992,41.6832,41.6912,38722.0
2017-02-01 12:20:00,52.32,52.34,52.31,52.33,48173.0,41.6912,41.7071,41.6832,41.6992,48173.0
2017-02-01 12:25:00,52.33,52.34,52.3,52.33,55042.0,41.6992,41.7071,41.6753,41.6992,55042.0
2017-02-01 12:30:00,52.34,52.36,52.33,52.34,25788.0,41.7071,41.7231,41.6992,41.7071,25788.0
2017-02-01 12:35:00,52.34,52.37,52.32,52.33,65588.0,41.7071,41.731,41.6912,41.6992,65588.0
2017-02-01 12:40:00,52.33,52.35,52.32,52.33,57558.0,41.6992,41.7151,41.6912,41.6992,57558.0
2017-02-01 12:45:00,52.33,52.33,52.29,52.3,46329.0,41.6992,41.6992,41.6673,41.6753,46329.0
2017-02-01 12:50:00,52.3,52.31,52.29,52.3,42752.0,41.6753,41.6832,41.6673,41.6753,42752.0
2017-02-01 12:55:00,52.3,52.33,52.3,52.32,29948.0,41.6753,41.6992,41.6753,41.6912,29948.0
2017-02-01 13:00:00,52.32,52.35,52.31,52.34,48413.0,41.6912,41.7151,41.6832,41.7071,48413.0
2017-02-01 13:05:00,52.35,52.36,52.33,52.36,49069.0,41.7151,41.7231,41.6992,41.7231,49069.0
2017-02-01 13:10:00,52.35,52.36,52.34,52.35,19092.0,41.7151,41.7231,41.7071,41.7151,19092.0
2017-02-01 13:15:00,52.35,52.36,52.34,52.35,23583.0,41.7151,41.7231,41.7071,41.7151,23583.0
2017-02-01 13:20:00,52.35,52.37,52.34,52.36,37368.0,41.7151,41.731,41.7071,41.7231,37368.0
2017-02-01 13:25:00,52.36,52.36,52.34,52.35,22181.0,41.7231,41.7231,41.7071,41.7151,22181.0
2017-02-01 13:30:00,52.35,52.37,52.34,52.36,49243.0,41.7151,41.731,41.7071,41.7231,49243.0
2017-02-01 13:35:00,52.36,52.36,52.33,52.34,62039.0,41.7231,41.7231,41.6992,41.7071,62039.0
2017-02-01 13:40:00,52.34,52.38,52.34,52.37,31046.0,41.7071,41.739,41.7071,41.731,31046.0
2017-02-01 13:45:00,52.37,52.37,52.35,52.36,39239.0,41.731,41.731,41.7151,41.7231,39239.0
2017-02-01 13:50:00,52.36,52.37,52.31,52.32,84118.0,41.7231,41.731,41.6832,41.6912,84118.0
2017-02-01 13:55:00,52.32,52.33,52.28,52.32,204500.0,41.6912,41.6992,41.6593,41.6912,204500.0
2017-02-01 14:00:00,52.31,52.4,52.29,52.35,267685.0,41.6832,41.755,41.6673,41.7151,267685.0
2017-02-01 14:05:00,52.36,52.42,52.35,52.36,102918.0,41.7231,41.7709,41.7151,41.7231,102918.0
2017-02-01 14:10:00,52.36,52.39,52.35,52.39,98761.0,41.7231,41.747,41.7151,41.747,98761.0
2017-02-01 14:15:00,52.39,52.45,52.38,52.45,139743.0,41.747,41.7948,41.739,41.7948,139743.0
2017-02-01 14:20:00,52.45,52.47,52.42,52.45,134820.0,41.7948,41.8107,41.7709,41.7948,134820.0
2017-02-01 14:25:00,52.45,52.47,52.44,52.45,83029.0,41.7948,41.8107,41.7868,41.7948,83029.0
2017-02-01 14:30:00,52.45,52.46,52.4,52.4,143830.0,41.7948,41.8028,41.755,41.755,143830.0
2017-02-01 14:35:00,52.4,52.41,52.39,52.4,41635.0,41.755,41.7629,41.747,41.755,41635.0
2017-02-01 14:40:00,52.4,52.41,52.38,52.39,56583.0,41.755,41.7629,41.739,41.747,56583.0
2017-02-01 14:45:00,52.39,52.4,52.38,52.39,45674.0,41.747,41.755,41.739,41.747,45674.0
2017-02-01 14:50:00,52.38,52.4,52.37,52.4,105705.0,41.739,41.755,41.731,41.755,105705.0
2017-02-01 14:55:00,52.39,52.41,52.37,52.41,94640.0,41.747,41.7629,41.731,41.7629,94640.0
2017-02-01 15:00:00,52.41,52.43,52.39,52.41,98198.0,41.7629,41.7789,41.747,41.7629,98198.0
2017-02-01 15:05:00,52.41,52.43,52.4,52.41,221130.0,41.7629,41.7789,41.755,41.7629,221130.0
2017-02-01 15:10:00,52.4,52.43,52.4,52.41,54242.0,41.755,41.7789,41.755,41.7629,54242.0
2017-02-01 15:15:00,52.41,52.44,52.4,52.43,103729.0,41.7629,41.7868,41.755,41.7789,103729.0
2017-02-01 15:20:00,52.43,52.45,52.42,52.45,57704.0,41.7789,41.7948,41.7709,41.7948,57704.0
2017-02-01 15:25:00,52.45,52.46,52.42,52.45,125199.0,41.7948,41.8028,41.7709,41.7948,125199.0
2017-02-01 15:30:00,52.44,52.46,52.43,52.45,76268.0,41.7868,41.8028,41.7789,41.7948,76268.0
2017-02-01 15:35:00,52.45,52.45,52.42,52.45,84474.0,41.7948,41.7948,41.7709,41.7948,84474.0
2017-02-01 15:40:00,52.45,52.47,52.44,52.46,116489.0,41.7948,41.8107,41.7868,41.8028,116489.0
2017-02-01 15:45:00,52.46,52.46,52.38,52.38,289455.0,41.8028,41.8028,41.739,41.739,289455.0
2017-02-01 15:50:00,52.38,52.39,52.35,52.36,282618.0,41.739,41.747,41.7151,41.7231,282618.0
2017-02-01 15:55:00,52.36,52.38,52.25,52.29,5280755.0,41.7231,41.739,41.6354,41.6673,5280755.0
2017-02-02 09:30:00,52.42,52.63,52.42,52.55,800984.0,41.7709,41.9382,41.7709,41.8745,800984.0
2017-02-02 09:35:00,52.56,52.64,52.53,52.64,310854.0,41.8824,41.9462,41.8585,41.9462,310854.0
2017-02-02 09:40:00,52.63,52.7,52.61,52.67,251830.0,41.9382,41.994,41.9223,41.9701,251830.0
2017-02-02 09:45:00,52.67,52.7,52.62,52.66,62294.0,41.9701,41.994,41.9303,41.9621,62294.0
2017-02-02 09:50:00,52.66,52.69,52.62,52.68,86775.0,41.9621,41.986,41.9303,41.9781,86775.0
2017-02-02 09:55:00,52.67,52.72,52.65,52.71,121955.0,41.9701,42.0099,41.9542,42.002,121955.0
2017-02-02 10:00:00,52.71,52.71,52.67,52.69,188913.0,42.002,42.002,41.9701,41.986,188913.0
2017-02-02 10:05:00,52.69,52.7,52.65,52.66,50104.0,41.986,41.994,41.9542,41.9621,50104.0
2017-02-02 10:10:00,52.66,52.69,52.62,52.63,389519.0,41.9621,41.986,41.9303,41.9382,389519.0
2017-02-02 10:15:00,52.63,52.64,52.59,52.62,123884.0,41.9382,41.9462,41.9064,41.9303,123884.0
2017-02-02 10:20:00,52.62,52.65,52.61,52.64,51344.0,41.9303,41.9542,41.9223,41.9462,51344.0
2017-02-02 10:25:00,52.64,52.66,52.61,52.62,89518.0,41.9462,41.9621,41.9223,41.9303,89518.0
2017-02-02 10:30:00,52.62,52.64,52.6,52.62,83524.0,41.9303,41.9462,41.9143,41.9303,83524.0
2017-02-02 10:35:00,52.61,52.66,52.61,52.63,65492.0,41.9223,41.9621,41.9223,41.9382,65492.0
2017-02-02 10:40:00,52.63,52.65,52.62,52.64,58171.0,41.9382,41.9542,41.9303,41.9462,58171.0
2017-02-02 10:45:00,52.64,52.69,52.63,52.68,64195.0,41.9462,41.986,41.9382,41.9781,64195.0
2017-02-02 10:50:00,52.68,52.68,52.65,52.68,35497.0,41.9781,41.9781,41.9542,41.9781,35497.0
2017-02-02 10:55:00,52.68,52.73,52.67,52.73,120819.0,41.9781,42.0179,41.9701,42.0179,120819.0
2017-02-02 11:00:00,52.73,52.78,52.72,52.78,195390.0,42.0179,42.0578,42.0099,42.0578,195390.0
2017-02-02 11:05:00,52.78,52.8,52.77,52.78,71490.0,42.0578,42.0737,42.0498,42.0578,71490.0
2017-02-02 11:10:00,52.78,52.78,52.75,52.78,53646.0,42.0578,42.0578,42.0338,42.0578,53646.0
2017-02-02 11:15:00,52.78,52.8,52.77,52.8,55713.0,42.0578,42.0737,42.0498,42.0737,55713.0
2017-02-02 11:20:00,52.79,52.82,52.78,52.8,28394.0,42.0657,42.0896,42.0578,42.0737,28394.0
2017-02-02 11:25:00,52.79,52.81,52.77,52.81,55746.0,42.0657,42.0817,42.0498,42.0817,55746.0
2017-02-02 11:30:00,52.8,52.81,52.79,52.8,69327.0,42.0737,42.0817,42.0657,42.0737,69327.0
2017-02-02 11:35:00,52.8,52.8,52.76,52.76,83231.0,42.0737,42.0737,42.0418,42.0418,83231.0
2017-02-02 11:40:00,52.77,52.8,52.76,52.78,25407.0,42.0498,42.0737,42.0418,42.0578,25407.0
2017-02-02 11:45:00,52.78,52.8,52.76,52.77,73159.0,42.0578,42.0737,42.0418,42.0498,73159.0
2017-02-02 11:50:00,52.77,52.77,52.74,52.76,59872.0,42.0498,42.0498,42.0259,42.0418,59872.0
2017-02-02 11:55:00,52.75,52.75,52.71,52.72,25171.0,42.0338,42.0338,42.002,42.0099,25171.0
2017-02-02 12:00:00,52.72,52.77,52.71,52.77,39875.0,42.0099,42.0498,42.002,42.0498,39875.0
2017-02-02 12:05:00,52.77,52.78,52.76,52.77,8320.0,42.0498,42.0578,42.0418,42.0498,8320.0
2017-02-02 12:10:00,52.77,52.77,52.75,52.76,28730.0,42.0498,42.0498,42.0338,42.0418,28730.0
2017-02-02 12:15:00,52.76,52.78,52.75,52.77,51273.0,42.0418,42.0578,42.0338,42.0498,51273.0
2017-02-02 12:20:00,52.78,52.79,52.77,52.78,11751.0,42.0578,42.0657,42.0498,42.0578,11751.0
2017-02-02 12:25:00,52.77,52.78,52.75,52.77,48187.0,42.0498,42.0578,42.0338,42.0498,48187.0
2017-02-02 12:30:00,52.77,52.81,52.76,52.81,57736.0,42.0498,42.0817,42.0418,42.0817,57736.0
2017-02-02 12:35:00,52.8,52.82,52.8,52.82,95828.0,42.0737,42.0896,42.0737,42.0896,95828.0
2017-02-02 12:40:00,52.81,52.85,52.81,52.84,50214.0,42.0817,42.1135,42.0817,42.1056,50214.0
2017-02-02 12:45:00,52.85,52.86,52.83,52.85,21525.0,42.1135,42.1215,42.0976,42.1135,21525.0
2017-02-02 12:50:00,52.85,52.86,52.83,52.84,99054.0,42.1135,42.1215,42.0976,42.1056,99054.0
2017-02-02 12:55:00,52.84,52.85,52.83,52.84,25492.0,42.1056,42.1135,42.0976,42.1056,25492.0
2017-02-02 13:00:00,52.85,52.87,52.83,52.84,40874.0,42.1135,42.1295,42.0976,42.1056,40874.0
2017-02-02 13:05:00,52.84,52.84,52.83,52.84,28847.0,42.1056,42.1056,42.0976,42.1056,28847.0
2017-02-02 13:10:00,52.83,52.83,52.81,52.82,38172.0,42.0976,42.0976,42.0817,42.0896,38172.0
2017-02-02 13:15:00,52.82,52.83,52.8,52.81,41288.0,42.0896,42.0976,42.0737,42.0817,41288.0
2017-02-02 13:20:00,52.81,52.82,52.78,52.79,110277.0,42.0817,42.0896,42.0578,42.0657,110277.0
2017-02-02 13:25:00,52.79,52.79,52.75,52.76,23177.0,42.0657,42.0657,42.0338,42.0418,23177.0
2017-02-02 13:30:00,52.75,52.76,52.74,52.75,24227.0,42.0338,42.0418,42.0259,42.0338,24227.0
2017-02-02 13:35:00,52.74,52.76,52.73,52.75,222195.0,42.0259,42.0418,42.0179,42.0338,222195.0
2017-02-02 13:40:00,52.75,52.81,52.75,52.8,58490.0,42.0338,42.0817,42.0338,42.0737,58490.0
2017-02-02 13:45:00,52.8,52.82,52.78,52.8,90792.0,42.0737,42.0896,42.0578,42.0737,90792.0
2017-02-02 13:50:00,52.8,52.81,52.79,52.8,44517.0,42.0737,42.0817,42.0657,42.0737,44517.0
2017-02-02 13:55:00,52.81,52.83,52.81,52.82,65420.0,42.0817,42.0976,42.0817,42.0896,65420.0
2017-02-02 14:00:00,52.82,52.82,52.79,52.8,66512.0,42.0896,42.0896,42.0657,42.0737,66512.0
2017-02-02 14:05:00,52.8,52.81,52.79,52.81,14621.0,42.0737,42.0817,42.0657,42.0817,14621.0
2017-02-02 14:10:00,52.8,52.84,52.8,52.81,75429.0,42.0737,42.1056,42.0737,42.0817,75429.0
2017-02-02 14:15:00,52.81,52.83,52.8,52.81,26615.0,42.0817,42.0976,42.0737,42.0817,26615.0
2017-02-02 14:20:00,52.81,52.81,52.76,52.78,53908.0,42.0817,42.0817,42.0418,42.0578,53908.0
2017-02-02 14:25:00,52.78,52.79,52.74,52.77,26732.0,42.0578,42.0657,42.0259,42.0498,26732.0
2017-02-02 14:30:00,52.77,52.79,52.76,52.78,41345.0,42.0498,42.0657,42.0418,42.0578,41345.0
2017-02-02 14:35:00,52.78,52.81,52.78,52.78,89962.0,42.0578,42.0817,42.0578,42.0578,89962.0
2017-02-02 14:40:00,52.78,52.79,52.76,52.79,30616.0,42.0578,42.0657,42.0418,42.0657,30616.0
2017-02-02 14:45:00,52.79,52.8,52.76,52.77,31395.0,42.0657,42.0737,42.0418,42.0498,31395.0
2017-02-02 14:50:00,52.77,52.79,52.76,52.78,99464.0,42.0498,42.0657,42.0418,42.0578,99464.0
2017-02-02 14:55:00,52.78,52.8,52.78,52.8,16257.0,42.0578,42.0737,42.0578,42.0737,16257.0
2017-02-02 15:00:00,52.79,52.79,52.78,52.79,75370.0,42.0657,42.0657,42.0578,42.0657,75370.0
2017-02-02 15:05:00,52.79,52.82,52.78,52.8,84646.0,42.0657,42.0896,42.0578,42.0737,84646.0
2017-02-02 15:10:00,52.8,52.82,52.79,52.82,53251.0,42.0737,42.0896,42.0657,42.0896,53251.0
2017-02-02 15:15:00,52.82,52.82,52.79,52.82,58878.0,42.0896,42.0896,42.0657,42.0896,58878.0
2017-02-02 15:20:00,52.82,52.85,52.81,52.83,193255.0,42.0896,42.1135,42.0817,42.0976,193255.0
2017-02-02 15:25:00,52.82,52.85,52.81,52.84,89863.0,42.0896,42.1135,42.0817,42.1056,89863.0
2017-02-02 15:30:00,52.85,52.86,52.82,52.83,96611.0,42.1135,42.1215,42.0896,42.0976,96611.0
2017-02-02 15:35:00,52.83,52.84,52.82,52.83,127297.0,42.0976,42.1056,42.0896,42.0976,127297.0
2017-02-02 15:40:00,52.83,52.85,52.82,52.85,309679.0,42.0976,42.1135,42.0896,42.1135,309679.0
2017-02-02 15:45:00,52.84,52.84,52.76,52.77,1525557.0,42.1056,42.1056,42.0418,42.0498,1525557.0
2017-02-02 15:50:00,52.77,52.78,52.73,52.73,1161273.0,42.0498,42.0578,42.0179,42.0179,1161273.0
2017-02-02 15:55:00,52.73,52.74,52.65,52.67,3542680.0,42.0179,42.0259,41.9542,41.9701,3542680.0
2017-02-03 09:30:00,52.93,52.97,52.79,52.83,374137.0,42.1773,42.2092,42.0657,42.0976,374137.0
2017-02-03 09:35:00,52.83,52.92,52.83,52.91,147841.0,42.0976,42.1693,42.0976,42.1613,147841.0
2017-02-03 09:40:00,52.91,52.92,52.87,52.91,223253.0,42.1613,42.1693,42.1295,42.1613,223253.0
2017-02-03 09:45:00,52.91,52.93,52.88,52.9,129366.0,42.1613,42.1773,42.1374,42.1534,129366.0
2017-02-03 09:50:00,52.9,52.9,52.81,52.82,346788.0,42.1534,42.1534,42.0817,42.0896,346788.0
2017-02-03 09:55:00,52.83,52.87,52.82,52.86,48315.0,42.0976,42.1295,42.0896,42.1215,48315.0
2017-02-03 10:00:00,52.87,52.96,52.86,52.94,130030.0,42.1295,42.2012,42.1215,42.1853,130030.0
2017-02-03 10:05:00,52.94,52.98,52.93,52.98,143736.0,42.1853,42.2171,42.1773,42.2171,143736.0
2017-02-03 10:10:00,52.98,53.02,52.97,53.02,74593.0,42.2171,42.249,42.2092,42.249,74593.0
2017-02-03 10:15:00,53.01,53.06,53.01,53.05,63573.0,42.241,42.2809,42.241,42.2729,63573.0
2017-02-03 10:20:00,53.05,53.11,53.05,53.07,311281.0,42.2729,42.3207,42.2729,42.2888,311281.0
2017-02-03 10:25:00,53.07,53.09,53.04,53.06,133895.0,42.2888,42.3048,42.2649,42.2809,133895.0
2017-02-03 10:30:00,53.06,53.08,53.03,53.05,105177.0,42.2809,42.2968,42.257,42.2729,105177.0
2017-02-03 10:35:00,53.05,53.08,53.03,53.04,63490.0,42.2729,42.2968,42.257,42.2649,63490.0
2017-02-03 10:40:00,53.04,53.08,53.03,53.08,76138.0,42.2649,42.2968,42.257,42.2968,76138.0
2017-02-03 10:45:00,53.08,53.1,53.07,53.09,59383.0,42.2968,42.3127,42.2888,42.3048,59383.0
2017-02-03 10:50:00,53.1,53.11,53.08,53.09,82910.0,42.3127,42.3207,42.2968,42.3048,82910.0
2017-02-03 10:55:00,53.09,53.1,53.06,53.07,33971.0,42.3048,42.3127,42.2809,42.2888,33971.0
2017-02-03 11:00:00,53.07,53.1,53.07,53.08,66433.0,42.2888,42.3127,42.2888,42.2968,66433.0
2017-02-03 11:05:00,53.08,53.1,53.07,53.1,41778.0,42.2968,42.3127,42.2888,42.3127,41778.0
2017-02-03 11:10:00,53.1,53.1,53.07,53.09,134463.0,42.3127,42.3127,42.2888,42.3048,134463.0
2017-02-03 11:15:00,53.08,53.09,53.06,53.07,378382.0,42.2968,42.3048,42.2809,42.2888,378382.0
2017-02-03 11:20:00,53.06,53.08,53.04,53.05,58302.0,42.2809,42.2968,42.2649,42.2729,58302.0
2017-02-03 11:25:00,53.05,53.09,53.04,53.08,29781.0,42.2729,42.3048,42.2649,42.2968,29781.0
2017-02-03 11:30:00,53.08,53.08,53.05,53.06,204593.0,42.2968,42.2968,42.2729,42.2809,204593.0
2017-02-03 11:35:00,53.06,53.07,53.03,53.03,78655.0,42.2809,42.2888,42.257,42.257,78655.0
2017-02-03 11:40:00,53.04,53.08,53.04,53.07,56110.0,42.2649,42.2968,42.2649,42.2888,56110.0
2017-02-03 11:45:00,53.06,53.07,53.04,53.07,35227.0,42.2809,42.2888,42.2649,42.2888,35227.0
2017-02-03 11:50:00,53.07,53.1,53.07,53.1,143213.0,42.2888,42.3127,42.2888,42.3127,143213.0
2017-02-03 11:55:00,53.1,53.1,53.08,53.09,61853.0,42.3127,42.3127,42.2968,42.3048,61853.0
2017-02-03 12:00:00,53.09,53.11,53.08,53.11,68573.0,42.3048,42.3207,42.2968,42.3207,68573.0
2017-02-03 12:05:00,53.11,53.13,53.1,53.11,155077.0,42.3207,42.3367,42.3127,42.3207,155077.0
2017-02-03 12:10:00,53.1,53.11,53.1,53.11,66609.0,42.3127,42.3207,42.3127,42.3207,66609.0
2017-02-03 12:15:00,53.11,53.11,53.09,53.09,68195.0,42.3207,42.3207,42.3048,42.3048,68195.0
2017-02-03 12:20:00,53.1,53.13,53.09,53.13,19873.0,42.3127,42.3367,42.3048,42.3367,19873.0
2017-02-03 12:25:00,53.14,53.14,53.12,53.12,36084.0,42.3446,42.3446,42.3287,42.3287,36084.0
2017-02-03 12:30:00,53.13,53.14,53.12,53.14,33394.0,42.3367,42.3446,42.3287,42.3446,33394.0
2017-02-03 12:35:00,53.14,53.14,53.11,53.13,24170.0,42.3446,42.3446,42.3207,42.3367,24170.0
2017-02-03 12:40:00,53.13,53.14,53.11,53.13,79263.0,42.3367,42.3446,42.3207,42.3367,79263.0
2017-02-03 12:45:00,53.13,53.14,53.11,53.13,23477.0,42.3367,42.3446,42.3207,42.3367,23477.0
2017-02-03 12:50:00,53.13,53.14,53.13,53.13,24640.0,42.3367,42.3446,42.3367,42.3367,24640.0
2017-02-03 12:55:00,53.13,53.14,53.11,53.13,19210.0,42.3367,42.3446,42.3207,42.3367,19210.0
2017-02-03 13:00:00,53.13,53.13,53.12,53.13,12235.0,42.3367,42.3367,42.3287,42.3367,12235.0
2017-02-03 13:05:00,53.13,53.13,53.1,53.1,16126.0,42.3367,42.3367,42.3127,42.3127,16126.0
2017-02-03 13:10:00,53.1,53.13,53.09,53.12,59592.0,42.3127,42.3367,42.3048,42.3287,59592.0
2017-02-03 13:15:00,53.12,53.14,53.11,53.13,23922.0,42.3287,42.3446,42.3207,42.3367,23922.0
2017-02-03 13:20:00,53.13,53.14,53.11,53.13,30552.0,42.3367,42.3446,42.3207,42.3367,30552.0
2017-02-03 13:25:00,53.13,53.14,53.11,53.12,13381.0,42.3367,42.3446,42.3207,42.3287,13381.0
2017-02-03 13:30:00,53.12,53.14,53.11,53.14,14445.0,42.3287,42.3446,42.3207,42.3446,14445.0
2017-02-03 13:35:00,53.14,53.14,53.11,53.12,53960.0,42.3446,42.3446,42.3207,42.3287,53960.0
2017-02-03 13:40:00,53.13,53.14,53.12,53.14,20368.0,42.3367,42.3446,42.3287,42.3446,20368.0
2017-02-03 13:45:00,53.14,53.14,53.13,53.14,6590.0,42.3446,42.3446,42.3367,42.3446,6590.0
2017-02-03 13:50:00,53.14,53.15,53.13,53.15,42727.0,42.3446,42.3526,42.3367,42.3526,42727.0
2017-02-03 13:55:00,53.15,53.15,53.12,53.12,29063.0,42.3526,42.3526,42.3287,42.3287,29063.0
2017-02-03 14:00:00,53.13,53.13,53.12,53.13,18790.0,42.3367,42.3367,42.3287,42.3367,18790.0
2017-02-03 14:05:00,53.13,53.14,53.11,53.12,54067.0,42.3367,42.3446,42.3207,42.3287,54067.0
2017-02-03 14:10:00,53.12,53.14,53.12,53.13,35137.0,42.3287,42.3446,42.3287,42.3367,35137.0
2017-02-03 14:15:00,53.14,53.15,53.12,53.13,52591.0,42.3446,42.3526,42.3287,42.3367,52591.0
2017-02-03 14:20:00,53.12,53.13,53.11,53.12,54235.0,42.3287,42.3367,42.3207,42.3287,54235.0
2017-02-03 14:25:00,53.11,53.12,53.09,53.11,54588.0,42.3207,42.3287,42.3048,42.3207,54588.0
2017-02-03 14:30:00,53.11,53.12,53.1,53.12,94989.0,42.3207,42.3287,42.3127,42.3287,94989.0
2017-02-03 14:35:00,53.12,53.12,53.09,53.1,72450.0,42.3287,42.3287,42.3048,42.3127,72450.0
2017-02-03 14:40:00,53.1,53.11,53.09,53.09,38768.0,42.3127,42.3207,42.3048,42.3048,38768.0
2017-02-03 14:45:00,53.09,53.11,53.08,53.09,132073.0,42.3048,42.3207,42.2968,42.3048,132073.0
2017-02-03 14:50:00,53.09,53.09,53.05,53.06,41511.0,42.3048,42.3048,42.2729,42.2809,41511.0
2017-02-03 14:55:00,53.05,53.07,53.05,53.06,71078.0,42.2729,42.2888,42.2729,42.2809,71078.0
2017-02-03 15:00:00,53.06,53.07,53.04,53.05,165641.0,42.2809,42.2888,42.2649,42.2729,165641.0
2017-02-03 15:05:00,53.05,53.08,53.04,53.07,355075.0,42.2729,42.2968,42.2649,42.2888,355075.0
2017-02-03 15:10:00,53.07,53.08,53.05,53.07,285421.0,42.2888,42.2968,42.2729,42.2888,285421.0
2017-02-03 15:15:00,53.07,53.08,53.05,53.05,204606.0,42.2888,42.2968,42.2729,42.2729,204606.0
2017-02-03 15:20:00,53.05,53.06,53.02,53.02,283667.0,42.2729,42.2809,42.249,42.249,283667.0
2017-02-03 15:25:00,53.02,53.03,53.01,53.02,132674.0,42.249,42.257,42.241,42.249,132674.0
2017-02-03 15:30:00,53.01,53.02,52.99,53.01,376647.0,42.241,42.249,42.2251,42.241,376647.0
2017-02-03 15:35:00,53.01,53.03,53.01,53.02,221951.0,42.241,42.257,42.241,42.249,221951.0
2017-02-03 15:40:00,53.02,53.03,53.01,53.02,340462.0,42.249,42.257,42.241,42.249,340462.0
2017-02-03 15:45:00,53.01,53.02,52.97,52.97,845437.0,42.241,42.249,42.2092,42.2092,845437.0
2017-02-03 15:50:00,52.97,52.98,52.94,52.96,815057.0,42.2092,42.2171,42.1853,42.2012,815057.0
2017-02-03 15:55:00,52.96,52.97,52.92,52.96,1022239.0,42.2012,42.2092,42.1693,42.2012,1022239.0
2017-02-06 09:30:00,52.97,52.98,52.87,52.91,466391.0,42.2092,42.2171,42.1295,42.1613,466391.0
2017-02-06 09:35:00,52.91,52.91,52.79,52.82,208529.0,42.1613,42.1613,42.0657,42.0896,208529.0
2017-02-06 09:40:00,52.83,52.84,52.77,52.84,137684.0,42.0976,42.1056,42.0498,42.1056,137684.0
2017-02-06 09:45:00,52.85,52.86,52.82,52.82,71775.0,42.1135,42.1215,42.0896,42.0896,71775.0
2017-02-06 09:50:00,52.83,52.86,52.81,52.86,72443.0,42.0976,42.1215,42.0817,42.1215,72443.0
2017-02-06 09:55:00,52.86,52.89,52.82,52.87,121270.0,42.1215,42.1454,42.0896,42.1295,121270.0
2017-02-06 10:00:00,52.87,52.87,52.81,52.86,85564.0,42.1295,42.1295,42.0817,42.1215,85564.0
2017-02-06 10:05:00,52.86,52.86,52.81,52.83,103340.0,42.1215,42.1215,42.0817,42.0976,103340.0
2017-02-06 10:10:00,52.83,52.87,52.83,52.86,95113.0,42.0976,42.1295,42.0976,42.1215,95113.0
2017-02-06 10:15:00,52.85,52.87,52.83,52.85,396231.0,42.1135,42.1295,42.0976,42.1135,396231.0
2017-02-06 10:20:00,52.85,52.88,52.84,52.88,23845.0,42.1135,42.1374,42.1056,42.1374,23845.0
2017-02-06 10:25:00,52.89,52.9,52.86,52.88,32083.0,42.1454,42.1534,42.1215,42.1374,32083.0
2017-02-06 10:30:00,52.88,52.91,52.85,52.87,392663.0,42.1374,42.1613,42.1135,42.1295,392663.0
2017-02-06 10:35:00,52.87,52.89,52.86,52.86,57094.0,42.1295,42.1454,42.1215,42.1215,57094.0
2017-02-06 10:40:00,52.87,52.88,52.85,52.86,28951.0,42.1295,42.1374,42.1135,42.1215,28951.0
2017-02-06 10:45:00,52.86,52.87,52.83,52.84,45110.0,42.1215,42.1295,42.0976,42.1056,45110.0
2017-02-06 10:50:00,52.84,52.85,52.83,52.85,26610.0,42.1056,42.1135,42.0976,42.1135,26610.0
2017-02-06 10:55:00,52.85,52.87,52.84,52.85,40295.0,42.1135,42.1295,42.1056,42.1135,40295.0
2017-02-06 11:00:00,52.85,52.9,52.84,52.9,37460.0,42.1135,42.1534,42.1056,42.1534,37460.0
2017-02-06 11:05:00,52.9,52.91,52.88,52.88,25030.0,42.1534,42.1613,42.1374,42.1374,25030.0
2017-02-06 11:10:00,52.88,52.9,52.87,52.89,62136.0,42.1374,42.1534,42.1295,42.1454,62136.0
2017-02-06 11:15:00,52.88,52.9,52.86,52.88,46121.0,42.1374,42.1534,42.1215,42.1374,46121.0
2017-02-06 11:20:00,52.88,52.89,52.87,52.88,19505.0,42.1374,42.1454,42.1295,42.1374,19505.0
2017-02-06 11:25:00,52.87,52.88,52.84,52.86,373177.0,42.1295,42.1374,42.1056,42.1215,373177.0
2017-02-06 11:30:00,52.87,52.87,52.84,52.86,28030.0,42.1295,42.1295,42.1056,42.1215,28030.0
2017-02-06 11:35:00,52.86,52.87,52.84,52.85,60370.0,42.1215,42.1295,42.1056,42.1135,60370.0
2017-02-06 11:40:00,52.86,52.87,52.83,52.87,74379.0,42.1215,42.1295,42.0976,42.1295,74379.0
2017-02-06 11:45:00,52.86,52.87,52.85,52.87,74807.0,42.1215,42.1295,42.1135,42.1295,74807.0
2017-02-06 11:50:00,52.87,52.88,52.84,52.86,21708.0,42.1295,42.1374,42.1056,42.1215,21708.0
2017-02-06 11:55:00,52.87,52.87,52.85,52.86,27986.0,42.1295,42.1295,42.1135,42.1215,27986.0
2017-02-06 12:00:00,52.86,52.87,52.84,52.85,25417.0,42.1215,42.1295,42.1056,42.1135,25417.0
2017-02-06 12:05:00,52.85,52.86,52.83,52.84,10002.0,42.1135,42.1215,42.0976,42.1056,10002.0
2017-02-06 12:10:00,52.83,52.85,52.82,52.82,45513.0,42.0976,42.1135,42.0896,42.0896,45513.0
2017-02-06 12:15:00,52.83,52.83,52.81,52.82,32089.0,42.0976,42.0976,42.0817,42.0896,32089.0
2017-02-06 12:20:00,52.82,52.83,52.81,52.83,34865.0,42.0896,42.0976,42.0817,42.0976,34865.0
2017-02-06 12:25:00,52.83,52.86,52.82,52.85,24060.0,42.0976,42.1215,42.0896,42.1135,24060.0
2017-02-06 12:30:00,52.86,52.86,52.83,52.84,56183.0,42.1215,42.1215,42.0976,42.1056,56183.0
2017-02-06 12:35:00,52.83,52.85,52.83,52.85,42235.0,42.0976,42.1135,42.0976,42.1135,42235.0
2017-02-06 12:40:00,52.85,52.85,52.83,52.84,33150.0,42.1135,42.1135,42.0976,42.1056,33150.0
2017-02-06 12:45:00,52.83,52.85,52.83,52.85,23338.0,42.0976,42.1135,42.0976,42.1135,23338.0
2017-02-06 12:50:00,52.84,52.87,52.84,52.86,25057.0,42.1056,42.1295,42.1056,42.1215,25057.0
2017-02-06 12:55:00,52.87,52.87,52.83,52.85,28320.0,42.1295,42.1295,42.0976,42.1135,28320.0
2017-02-06 13:00:00,52.85,52.86,52.82,52.84,28397.0,42.1135,42.1215,42.0896,42.1056,28397.0
2017-02-06 13:05:00,52.84,52.84,52.82,52.84,12500.0,42.1056,42.1056,42.0896,42.1056,12500.0
2017-02-06 13:10:00,52.84,52.84,52.81,52.82,51297.0,42.1056,42.1056,42.0817,42.0896,51297.0
2017-02-06 13:15:00,52.82,52.84,52.81,52.82,89032.0,42.0896,42.1056,42.0817,42.0896,89032.0
2017-02-06 13:20:00,52.82,52.82,52.8,52.81,50027.0,42.0896,42.0896,42.0737,42.0817,50027.0
2017-02-06 13:25:00,52.8,52.82,52.79,52.8,43042.0,42.0737,42.0896,42.0657,42.0737,43042.0
2017-02-06 13:30:00,52.8,52.8,52.78,52.8,41937.0,42.0737,42.0737,42.0578,42.0737,41937.0
2017-02-06 13:35:00,52.8,52.82,52.77,52.77,173860.0,42.0737,42.0896,42.0498,42.0498,173860.0
2017-02-06 13:40:00,52.78,52.8,52.77,52.8,9948.0,42.0578,42.0737,42.0498,42.0737,9948.0
2017-02-06 13:45:00,52.8,52.8,52.78,52.79,11057.0,42.0737,42.0737,42.0578,42.0657,11057.0
2017-02-06 13:50:00,52.78,52.83,52.78,52.81,128698.0,42.0578,42.0976,42.0578,42.0817,128698.0
2017-02-06 13:55:00,52.82,52.82,52.8,52.81,126440.0,42.0896,42.0896,42.0737,42.0817,126440.0
2017-02-06 14:00:00,52.81,52.82,52.79,52.8,98235.0,42.0817,42.0896,42.0657,42.0737,98235.0
2017-02-06 14:05:00,52.79,52.81,52.78,52.8,18976.0,42.0657,42.0817,42.0578,42.0737,18976.0
2017-02-06 14:10:00,52.8,52.81,52.79,52.81,29304.0,42.0737,42.0817,42.0657,42.0817,29304.0
2017-02-06 14:15:00,52.81,52.82,52.81,52.82,6781.0,42.0817,42.0896,42.0817,42.0896,6781.0
2017-02-06 14:20:00,52.81,52.82,52.79,52.8,10418.0,42.0817,42.0896,42.0657,42.0737,10418.0
2017-02-06 14:25:00,52.79,52.81,52.77,52.78,22630.0,42.0657,42.0817,42.0498,42.0578,22630.0
2017-02-06 14:30:00,52.78,52.79,52.77,52.78,64682.0,42.0578,42.0657,42.0498,42.0578,64682.0
2017-02-06 14:35:00,52.78,52.79,52.77,52.79,23071.0,42.0578,42.0657,42.0498,42.0657,23071.0
2017-02-06 14:40:00,52.79,52.8,52.78,52.79,17734.0,42.0657,42.0737,42.0578,42.0657,17734.0
2017-02-06 14:45:00,52.8,52.81,52.78,52.79,183859.0,42.0737,42.0817,42.0578,42.0657,183859.0
2017-02-06 14:50:00,52.79,52.81,52.79,52.8,83180.0,42.0657,42.0817,42.0657,42.0737,83180.0
2017-02-06 14:55:00,52.8,52.82,52.8,52.8,171868.0,42.0737,42.0896,42.0737,42.0737,171868.0
2017-02-06 15:00:00,52.8,52.8,52.78,52.79,71649.0,42.0737,42.0737,42.0578,42.0657,71649.0
2017-02-06 15:05:00,52.78,52.8,52.78,52.8,49231.0,42.0578,42.0737,42.0578,42.0737,49231.0
2017-02-06 15:10:00,52.8,52.81,52.77,52.78,149132.0,42.0737,42.0817,42.0498,42.0578,149132.0
2017-02-06 15:15:00,52.78,52.79,52.76,52.77,226896.0,42.0578,42.0657,42.0418,42.0498,226896.0
2017-02-06 15:20:00,52.77,52.78,52.76,52.77,185322.0,42.0498,42.0578,42.0418,42.0498,185322.0
2017-02-06 15:25:00,52.76,52.77,52.75,52.77,210026.0,42.0418,42.0498,42.0338,42.0498,210026.0
2017-02-06 15:30:00,52.76,52.78,52.76,52.77,237275.0,42.0418,42.0578,42.0418,42.0498,237275.0
2017-02-06 15:35:00,52.77,52.77,52.75,52.77,283509.0,42.0498,42.0498,42.0338,42.0498,283509.0
2017-02-06 15:40:00,52.77,52.78,52.76,52.77,199114.0,42.0498,42.0578,42.0418,42.0498,199114.0
2017-02-06 15:45:00,52.77,52.77,52.72,52.74,628130.0,42.0498,42.0498,42.0099,42.0259,628130.0
2017-02-06 15:50:00,52.74,52.77,52.73,52.74,526545.0,42.0259,42.0498,42.0179,42.0259,526545.0
2017-02-06 15:55:00,52.74,52.76,52.72,52.73,1365967.0,42.0259,42.0418,42.0099,42.0179,1365967.0
2017-02-07 09:30:00,52.81,52.91,52.81,52.88,166077.0,42.0817,42.1613,42.0817,42.1374,166077.0
2017-02-07 09:35:00,52.88,52.9,52.85,52.88,143048.0,42.1374,42.1534,42.1135,42.1374,143048.0
2017-02-07 09:40:00,52.88,52.89,52.82,52.86,135743.0,42.1374,42.1454,42.0896,42.1215,135743.0
2017-02-07 09:45:00,52.86,52.91,52.86,52.88,99599.0,42.1215,42.1613,42.1215,42.1374,99599.0
2017-02-07 09:50:00,52.88,52.92,52.85,52.92,128649.0,42.1374,42.1693,42.1135,42.1693,128649.0
2017-02-07 09:55:00,52.92,52.93,52.89,52.91,34630.0,42.1693,42.1773,42.1454,42.1613,34630.0
2017-02-07 10:00:00,52.91,52.93,52.9,52.9,102169.0,42.1613,42.1773,42.1534,42.1534,102169.0
2017-02-07 10:05:00,52.9,52.92,52.89,52.91,49170.0,42.1534,42.1693,42.1454,42.1613,49170.0
2017-02-07 10:10:00,52.91,52.93,52.9,52.93,47445.0,42.1613,42.1773,42.1534,42.1773,47445.0
2017-02-07 10:15:00,52.93,52.98,52.93,52.95,44798.0,42.1773,42.2171,42.1773,42.1932,44798.0
2017-02-07 10:20:00,52.94,52.96,52.93,52.95,59744.0,42.1853,42.2012,42.1773,42.1932,59744.0
2017-02-07 10:25:00,52.95,52.98,52.94,52.96,64621.0,42.1932,42.2171,42.1853,42.2012,64621.0
2017-02-07 10:30:00,52.96,52.99,52.95,52.98,28134.0,42.2012,42.2251,42.1932,42.2171,28134.0
2017-02-07 10:35:00,52.98,53.0,52.98,53.0,41507.0,42.2171,42.2331,42.2171,42.2331,41507.0
2017-02-07 10:40:00,53.0,53.0,52.98,52.99,44554.0,42.2331,42.2331,42.2171,42.2251,44554.0
2017-02-07 10:45:00,52.98,53.0,52.98,52.98,62616.0,42.2171,42.2331,42.2171,42.2171,62616.0
2017-02-07 10:50:00,52.99,52.99,52.95,52.96,70147.0,42.2251,42.2251,42.1932,42.2012,70147.0
2017-02-07 10:55:00,52.96,52.96,52.93,52.96,62483.0,42.2012,42.2012,42.1773,42.2012,62483.0
2017-02-07 11:00:00,52.96,52.99,52.95,52.98,66494.0,42.2012,42.2251,42.1932,42.2171,66494.0
2017-02-07 11:05:00,52.99,53.01,52.97,53.0,63478.0,42.2251,42.241,42.2092,42.2331,63478.0
2017-02-07 11:10:00,53.0,53.02,53.0,53.01,68882.0,42.2331,42.249,42.2331,42.241,68882.0
2017-02-07 11:15:00,53.01,53.02,52.97,52.98,88930.0,42.241,42.249,42.2092,42.2171,88930.0
2017-02-07 11:20:00,52.99,53.01,52.96,52.96,81877.0,42.2251,42.241,42.2012,42.2012,81877.0
2017-02-07 11:25:00,52.96,52.97,52.93,52.94,117063.0,42.2012,42.2092,42.1773,42.1853,117063.0
2017-02-07 11:30:00,52.95,52.98,52.94,52.97,61680.0,42.1932,42.2171,42.1853,42.2092,61680.0
2017-02-07 11:35:00,52.98,53.02,52.97,53.02,64706.0,42.2171,42.249,42.2092,42.249,64706.0
2017-02-07 11:40:00,53.02,53.03,52.99,53.03,80987.0,42.249,42.257,42.2251,42.257,80987.0
2017-02-07 11:45:00,53.03,53.06,53.03,53.04,88485.0,42.257,42.2809,42.257,42.2649,88485.0
2017-02-07 11:50:00,53.05,53.08,53.04,53.07,58219.0,42.2729,42.2968,42.2649,42.2888,58219.0
2017-02-07 11:55:00,53.07,53.07,53.05,53.05,44171.0,42.2888,42.2888,42.2729,42.2729,44171.0
2017-02-07 12:00:00,53.05,53.08,53.05,53.08,61555.0,42.2729,42.2968,42.2729,42.2968,61555.0
2017-02-07 12:05:00,53.08,53.08,53.04,53.04,52136.0,42.2968,42.2968,42.2649,42.2649,52136.0
2017-02-07 12:10:00,53.05,53.07,53.04,53.06,82092.0,42.2729,42.2888,42.2649,42.2809,82092.0
2017-02-07 12:15:00,53.06,53.06,53.03,53.04,73568.0,42.2809,42.2809,42.257,42.2649,73568.0
2017-02-07 12:20:00,53.03,53.05,53.03,53.05,88623.0,42.257,42.2729,42.257,42.2729,88623.0
2017-02-07 12:25:00,53.04,53.05,53.01,53.02,127944.0,42.2649,42.2729,42.241,42.249,127944.0
2017-02-07 12:30:00,53.02,53.04,53.01,53.04,50703.0,42.249,42.2649,42.241,42.2649,50703.0
2017-02-07 12:35:00,53.04,53.06,53.03,53.05,44364.0,42.2649,42.2809,42.257,42.2729,44364.0
2017-02-07 12:40:00,53.05,53.07,53.04,53.05,68950.0,42.2729,42.2888,42.2649,42.2729,68950.0
2017-02-07 12:45:00,53.05,53.06,53.01,53.03,68758.0,42.2729,42.2809,42.241,42.257,68758.0
2017-02-07 12:50:00,53.02,53.05,53.02,53.05,63949.0,42.249,42.2729,42.249,42.2729,63949.0
2017-02-07 12:55:00,53.05,53.08,53.04,53.07,39880.0,42.2729,42.2968,42.2649,42.2888,39880.0
2017-02-07 13:00:00,53.07,53.08,53.06,53.07,26968.0,42.2888,42.2968,42.2809,42.2888,26968.0
2017-02-07 13:05:00,53.07,53.12,53.07,53.12,302196.0,42.2888,42.3287,42.2888,42.3287,302196.0
2017-02-07 13:10:00,53.12,53.14,53.11,53.13,199135.0,42.3287,42.3446,42.3207,42.3367,199135.0
2017-02-07 13:15:00,53.13,53.16,53.13,53.15,81804.0,42.3367,42.3606,42.3367,42.3526,81804.0
2017-02-07 13:20:00,53.15,53.16,53.13,53.16,53805.0,42.3526,42.3606,42.3367,42.3606,53805.0
2017-02-07 13:25:00,53.16,53.16,53.13,53.14,43287.0,42.3606,42.3606,42.3367,42.3446,43287.0
2017-02-07 13:30:00,53.14,53.16,53.13,53.16,92191.0,42.3446,42.3606,42.3367,42.3606,92191.0
2017-02-07 13:35:00,53.16,53.16,53.13,53.14,24552.0,42.3606,42.3606,42.3367,42.3446,24552.0
2017-02-07 13:40:00,53.14,53.14,53.12,53.14,26861.0,42.3446,42.3446,42.3287,42.3446,26861.0
2017-02-07 13:45:00,53.14,53.15,53.12,53.13,30277.0,42.3446,42.3526,42.3287,42.3367,30277.0
2017-02-07 13:50:00,53.13,53.14,53.1,53.1,42894.0,42.3367,42.3446,42.3127,42.3127,42894.0
2017-02-07 13:55:00,53.11,53.11,53.08,53.09,14727.0,42.3207,42.3207,42.2968,42.3048,14727.0
2017-02-07 14:00:00,53.08,53.11,53.08,53.1,89435.0,42.2968,42.3207,42.2968,42.3127,89435.0
2017-02-07 14:05:00,53.11,53.11,53.08,53.09,66631.0,42.3207,42.3207,42.2968,42.3048,66631.0
2017-02-07 14:10:00,53.09,53.1,53.07,53.1,42014.0,42.3048,42.3127,42.2888,42.3127,42014.0
2017-02-07 14:15:00,53.1,53.11,53.09,53.11,46329.0,42.3127,42.3207,42.3048,42.3207,46329.0
2017-02-07 14:20:00,53.1,53.12,53.09,53.12,26192.0,42.3127,42.3287,42.3048,42.3287,26192.0
2017-02-07 14:25:00,53.11,53.14,53.11,53.13,33549.0,42.3207,42.3446,42.3207,42.3367,33549.0
2017-02-07 14:30:00,53.14,53.14,53.12,53.13,34951.0,42.3446,42.3446,42.3287,42.3367,34951.0
2017-02-07 14:35:00,53.13,53.15,53.13,53.14,30449.0,42.3367,42.3526,42.3367,42.3446,30449.0
2017-02-07 14:40:00,53.15,53.17,53.13,53.17,66150.0,42.3526,42.3685,42.3367,42.3685,66150.0
2017-02-07 14:45:00,53.16,53.18,53.16,53.18,111551.0,42.3606,42.3765,42.3606,42.3765,111551.0
2017-02-07 14:50:00,53.18,53.2,53.17,53.19,134538.0,42.3765,42.3924,42.3685,42.3845,134538.0
2017-02-07 14:55:00,53.19,53.19,53.17,53.19,121945.0,42.3845,42.3845,42.3685,42.3845,121945.0
2017-02-07 15:00:00,53.19,53.22,53.18,53.21,153372.0,42.3845,42.4084,42.3765,42.4004,153372.0
2017-02-07 15:05:00,53.21,53.24,53.2,53.23,398751.0,42.4004,42.4243,42.3924,42.4163,398751.0
2017-02-07 15:10:00,53.23,53.24,53.19,53.2,60326.0,42.4163,42.4243,42.3845,42.3924,60326.0
2017-02-07 15:15:00,53.2,53.21,53.19,53.2,86904.0,42.3924,42.4004,42.3845,42.3924,86904.0
2017-02-07 15:20:00,53.2,53.21,53.17,53.18,85023.0,42.3924,42.4004,42.3685,42.3765,85023.0
2017-02-07 15:25:00,53.17,53.19,53.16,53.17,81501.0,42.3685,42.3845,42.3606,42.3685,81501.0
2017-02-07 15:30:00,53.17,53.18,53.15,53.16,134539.0,42.3685,42.3765,42.3526,42.3606,134539.0
2017-02-07 15:35:00,53.16,53.16,53.12,53.15,177447.0,42.3606,42.3606,42.3287,42.3526,177447.0
2017-02-07 15:40:00,53.15,53.16,53.14,53.15,118486.0,42.3526,42.3606,42.3446,42.3526,118486.0
2017-02-07 15:45:00,53.15,53.15,53.14,53.15,181789.0,42.3526,42.3526,42.3446,42.3526,181789.0
2017-02-07 15:50:00,53.14,53.15,53.12,53.13,169148.0,42.3446,42.3526,42.3287,42.3367,169148.0
2017-02-07 15:55:00,53.13,53.17,53.12,53.16,525228.0,42.3367,42.3685,42.3287,42.3606,525228.0
2017-02-08 09:30:00,53.2,53.23,53.12,53.23,268803.0,42.3924,42.4163,42.3287,42.4163,268803.0
2017-02-08 09:35:00,53.23,53.32,53.23,53.29,135827.0,42.4163,42.4881,42.4163,42.4641,135827.0
2017-02-08 09:40:00,53.3,53.32,53.27,53.28,300627.0,42.4721,42.4881,42.4482,42.4562,300627.0
2017-02-08 09:45:00,53.28,53.38,53.28,53.38,173491.0,42.4562,42.5359,42.4562,42.5359,173491.0
2017-02-08 09:50:00,53.38,53.39,53.36,53.37,138051.0,42.5359,42.5438,42.5199,42.5279,138051.0
2017-02-08 09:55:00,53.37,53.45,53.36,53.43,620753.0,42.5279,42.5916,42.5199,42.5757,620753.0
2017-02-08 10:00:00,53.43,53.44,53.41,53.43,128398.0,42.5757,42.5837,42.5598,42.5757,128398.0
2017-02-08 10:05:00,53.43,53.46,53.42,53.43,196775.0,42.5757,42.5996,42.5677,42.5757,196775.0
2017-02-08 10:10:00,53.42,53.43,53.38,53.4,101084.0,42.5677,42.5757,42.5359,42.5518,101084.0
2017-02-08 10:15:00,53.4,53.41,53.37,53.38,96893.0,42.5518,42.5598,42.5279,42.5359,96893.0
2017-02-08 10:20:00,53.39,53.4,53.37,53.39,50056.0,42.5438,42.5518,42.5279,42.5438,50056.0
2017-02-08 10:25:00,53.38,53.39,53.35,53.37,95759.0,42.5359,42.5438,42.512,42.5279,95759.0
2017-02-08 10:30:00,53.37,53.37,53.32,53.33,101498.0,42.5279,42.5279,42.4881,42.496,101498.0
2017-02-08 10:35:00,53.32,53.33,53.29,53.3,50222.0,42.4881,42.496,42.4641,42.4721,50222.0
2017-02-08 10:40:00,53.3,53.34,53.28,53.33,88760.0,42.4721,42.504,42.4562,42.496,88760.0
2017-02-08 10:45:00,53.33,53.34,53.29,53.3,89258.0,42.496,42.504,42.4641,42.4721,89258.0
2017-02-08 10:50:00,53.3,53.3,53.26,53.27,127262.0,42.4721,42.4721,42.4402,42.4482,127262.0
2017-02-08 10:55:00,53.27,53.29,53.26,53.29,117339.0,42.4482,42.4641,42.4402,42.4641,117339.0
2017-02-08 11:00:00,53.3,53.34,53.29,53.33,56852.0,42.4721,42.504,42.4641,42.496,56852.0
2017-02-08 11:05:00,53.33,53.33,53.28,53.28,76773.0,42.496,42.496,42.4562,42.4562,76773.0
2017-02-08 11:10:00,53.28,53.3,53.27,53.3,115085.0,42.4562,42.4721,42.4482,42.4721,115085.0
2017-02-08 11:15:00,53.3,53.32,53.29,53.31,77103.0,42.4721,42.4881,42.4641,42.4801,77103.0
2017-02-08 11:20:00,53.3,53.31,53.29,53.31,80336.0,42.4721,42.4801,42.4641,42.4801,80336.0
2017-02-08 11:25:00,53.3,53.34,53.3,53.32,33719.0,42.4721,42.504,42.4721,42.4881,33719.0
2017-02-08 11:30:00,53.32,53.34,53.3,53.33,35510.0,42.4881,42.504,42.4721,42.496,35510.0
2017-02-08 11:35:00,53.33,53.34,53.29,53.29,60166.0,42.496,42.504,42.4641,42.4641,60166.0
2017-02-08 11:40:00,53.29,53.31,53.29,53.29,51112.0,42.4641,42.4801,42.4641,42.4641,51112.0
2017-02-08 11:45:00,53.29,53.3,53.28,53.29,52879.0,42.4641,42.4721,42.4562,42.4641,52879.0
2017-02-08 11:50:00,53.3,53.3,53.28,53.29,23220.0,42.4721,42.4721,42.4562,42.4641,23220.0
2017-02-08 11:55:00,53.29,53.31,53.27,53.3,33742.0,42.4641,42.4801,42.4482,42.4721,33742.0
2017-02-08 12:00:00,53.3,53.32,53.29,53.32,27378.0,42.4721,42.4881,42.4641,42.4881,27378.0
2017-02-08 12:05:00,53.32,53.33,53.31,53.32,27850.0,42.4881,42.496,42.4801,42.4881,27850.0
2017-02-08 12:10:00,53.32,53.33,53.3,53.3,25259.0,42.4881,42.496,42.4721,42.4721,25259.0
2017-02-08 12:15:00,53.3,53.34,53.3,53.34,18707.0,42.4721,42.504,42.4721,42.504,18707.0
2017-02-08 12:20:00,53.34,53.35,53.32,53.33,41555.0,42.504,42.512,42.4881,42.496,41555.0
2017-02-08 12:25:00,53.33,53.34,53.32,53.33,24713.0,42.496,42.504,42.4881,42.496,24713.0
2017-02-08 12:30:00,53.32,53.32,53.3,53.31,63306.0,42.4881,42.4881,42.4721,42.4801,63306.0
2017-02-08 12:35:00,53.3,53.32,53.29,53.3,41493.0,42.4721,42.4881,42.4641,42.4721,41493.0
2017-02-08 12:40:00,53.3,53.32,53.29,53.32,65223.0,42.4721,42.4881,42.4641,42.4881,65223.0
2017-02-08 12:45:00,53.32,53.34,53.32,53.33,18182.0,42.4881,42.504,42.4881,42.496,18182.0
2017-02-08 12:50:00,53.33,53.34,53.32,53.34,8114.0,42.496,42.504,42.4881,42.504,8114.0
2017-02-08 12:55:00,53.34,53.35,53.32,53.35,23184.0,42.504,42.512,42.4881,42.512,23184.0
2017-02-08 13:00:00,53.35,53.36,53.34,53.35,69125.0,42.512,42.5199,42.504,42.512,69125.0
2017-02-08 13:05:00,53.35,53.36,53.35,53.36,14785.0,42.512,42.5199,42.512,42.5199,14785.0
2017-02-08 13:10:00,53.36,53.38,53.35,53.36,40609.0,42.5199,42.5359,42.512,42.5199,40609.0
2017-02-08 13:15:00,53.36,53.38,53.35,53.36,90048.0,42.5199,42.5359,42.512,42.5199,90048.0
2017-02-08 13:20:00,53.36,53.37,53.34,53.34,64954.0,42.5199,42.5279,42.504,42.504,64954.0
2017-02-08 13:25:00,53.34,53.36,53.34,53.35,31645.0,42.504,42.5199,42.504,42.512,31645.0
2017-02-08 13:30:00,53.35,53.37,53.34,53.35,33992.0,42.512,42.5279,42.504,42.512,33992.0
2017-02-08 13:35:00,53.35,53.36,53.34,53.35,38678.0,42.512,42.5199,42.504,42.512,38678.0
2017-02-08 13:40:00,53.35,53.36,53.33,53.34,37704.0,42.512,42.5199,42.496,42.504,37704.0
2017-02-08 13:45:00,53.34,53.36,53.34,53.36,309120.0,42.504,42.5199,42.504,42.5199,309120.0
2017-02-08 13:50:00,53.35,53.36,53.35,53.36,30384.0,42.512,42.5199,42.512,42.5199,30384.0
2017-02-08 13:55:00,53.36,53.37,53.35,53.37,19815.0,42.5199,42.5279,42.512,42.5279,19815.0
2017-02-08 14:00:00,53.37,53.37,53.33,53.34,35209.0,42.5279,42.5279,42.496,42.504,35209.0
2017-02-08 14:05:00,53.34,53.34,53.32,53.33,47297.0,42.504,42.504,42.4881,42.496,47297.0
2017-02-08 14:10:00,53.32,53.33,53.32,53.33,11922.0,42.4881,42.496,42.4881,42.496,11922.0
2017-02-08 14:15:00,53.33,53.34,53.31,53.33,86219.0,42.496,42.504,42.4801,42.496,86219.0
2017-02-08 14:20:00,53.33,53.34,53.32,53.34,47050.0,42.496,42.504,42.4881,42.504,47050.0
2017-02-08 14:25:00,53.34,53.34,53.31,53.32,90657.0,42.504,42.504,42.4801,42.4881,90657.0
2017-02-08 14:30:00,53.32,53.33,53.31,53.33,7043.0,42.4881,42.496,42.4801,42.496,7043.0
2017-02-08 14:35:00,53.33,53.33,53.3,53.3,214323.0,42.496,42.496,42.4721,42.4721,214323.0
2017-02-08 14:40:00,53.3,53.32,53.3,53.31,27321.0,42.4721,42.4881,42.4721,42.4801,27321.0
2017-02-08 14:45:00,53.3,53.33,53.3,53.33,52756.0,42.4721,42.496,42.4721,42.496,52756.0
2017-02-08 14:50:00,53.33,53.36,53.32,53.36,29298.0,42.496,42.5199,42.4881,42.5199,29298.0
2017-02-08 14:55:00,53.36,53.36,53.33,53.34,38944.0,42.5199,42.5199,42.496,42.504,38944.0
2017-02-08 15:00:00,53.34,53.34,53.3,53.32,45206.0,42.504,42.504,42.4721,42.4881,45206.0
2017-02-08 15:05:00,53.32,53.34,53.31,53.34,21246.0,42.4881,42.504,42.4801,42.504,21246.0
2017-02-08 15:10:00,53.34,53.36,53.33,53.35,44719.0,42.504,42.5199,42.496,42.512,44719.0
2017-02-08 15:15:00,53.35,53.36,53.34,53.35,50790.0,42.512,42.5199,42.504,42.512,50790.0
2017-02-08 15:20:00,53.35,53.36,53.35,53.36,22210.0,42.512,42.5199,42.512,42.5199,22210.0
2017-02-08 15:25:00,53.36,53.39,53.35,53.39,88927.0,42.5199,42.5438,42.512,42.5438,88927.0
2017-02-08 15:30:00,53.39,53.41,53.38,53.4,304691.0,42.5438,42.5598,42.5359,42.5518,304691.0
2017-02-08 15:35:00,53.39,53.4,53.37,53.38,156031.0,42.5438,42.5518,42.5279,42.5359,156031.0
2017-02-08 15:40:00,53.38,53.4,53.37,53.39,141148.0,42.5359,42.5518,42.5279,42.5438,141148.0
2017-02-08 15:45:00,53.39,53.41,53.38,53.41,160708.0,42.5438,42.5598,42.5359,42.5598,160708.0
2017-02-08 15:50:00,53.41,53.41,53.38,53.39,354129.0,42.5598,42.5598,42.5359,42.5438,354129.0
2017-02-08 15:55:00,53.4,53.4,53.38,53.39,622521.0,42.5518,42.5518,42.5359,42.5438,622521.0
2017-02-09 09:30:00,53.3,53.35,53.21,53.24,264040.0,42.4721,42.512,42.4004,42.4243,264040.0
2017-02-09 09:35:00,53.24,53.3,53.21,53.29,294578.0,42.4243,42.4721,42.4004,42.4641,294578.0
2017-02-09 09:40:00,53.3,53.33,53.28,53.3,191758.0,42.4721,42.496,42.4562,42.4721,191758.0
2017-02-09 09:45:00,53.3,53.41,53.3,53.4,205000.0,42.4721,42.5598,42.4721,42.5518,205000.0
2017-02-09 09:50:00,53.4,53.48,53.4,53.46,105948.0,42.5518,42.6156,42.5518,42.5996,105948.0
2017-02-09 09:55:00,53.46,53.47,53.4,53.45,139634.0,42.5996,42.6076,42.5518,42.5916,139634.0
2017-02-09 10:00:00,53.46,53.51,53.45,53.47,1138710.0,42.5996,42.6395,42.5916,42.6076,1138710.0
2017-02-09 10:05:00,53.47,53.5,53.45,53.47,317073.0,42.6076,42.6315,42.5916,42.6076,317073.0
2017-02-09 10:10:00,53.47,53.47,53.41,53.42,76965.0,42.6076,42.6076,42.5598,42.5677,76965.0
2017-02-09 10:15:00,53.42,53.48,53.41,53.46,88283.0,42.5677,42.6156,42.5598,42.5996,88283.0
2017-02-09 10:20:00,53.46,53.5,53.45,53.49,105945.0,42.5996,42.6315,42.5916,42.6235,105945.0
2017-02-09 10:25:00,53.48,53.51,53.48,53.49,100846.0,42.6156,42.6395,42.6156,42.6235,100846.0
2017-02-09 10:30:00,53.49,53.5,53.46,53.48,62713.0,42.6235,42.6315,42.5996,42.6156,62713.0
2017-02-09 10:35:00,53.48,53.51,53.48,53.5,61977.0,42.6156,42.6395,42.6156,42.6315,61977.0
2017-02-09 10:40:00,53.5,53.54,53.49,53.53,39082.0,42.6315,42.6634,42.6235,42.6554,39082.0
2017-02-09 10:45:00,53.53,53.54,53.51,53.53,65627.0,42.6554,42.6634,42.6395,42.6554,65627.0
2017-02-09 10:50:00,53.53,53.53,53.5,53.51,44962.0,42.6554,42.6554,42.6315,42.6395,44962.0
2017-02-09 10:55:00,53.52,53.55,53.51,53.55,54935.0,42.6474,42.6713,42.6395,42.6713,54935.0
2017-02-09 11:00:00,53.55,53.56,53.53,53.54,27803.0,42.6713,42.6793,42.6554,42.6634,27803.0
2017-02-09 11:05:00,53.54,53.55,53.52,53.53,28829.0,42.6634,42.6713,42.6474,42.6554,28829.0
2017-02-09 11:10:00,53.52,53.53,53.51,53.51,45423.0,42.6474,42.6554,42.6395,42.6395,45423.0
2017-02-09 11:15:00,53.51,53.57,53.51,53.57,61072.0,42.6395,42.6873,42.6395,42.6873,61072.0
2017-02-09 11:20:00,53.58,53.62,53.57,53.62,205404.0,42.6952,42.7271,42.6873,42.7271,205404.0
2017-02-09 11:25:00,53.61,53.63,53.61,53.62,45389.0,42.7191,42.7351,42.7191,42.7271,45389.0
2017-02-09 11:30:00,53.62,53.63,53.6,53.62,45850.0,42.7271,42.7351,42.7112,42.7271,45850.0
2017-02-09 11:35:00,53.62,53.63,53.56,53.56,31139.0,42.7271,42.7351,42.6793,42.6793,31139.0
2017-02-09 11:40:00,53.56,53.58,53.55,53.56,22211.0,42.6793,42.6952,42.6713,42.6793,22211.0
2017-02-09 11:45:00,53.56,53.56,53.5,53.51,39943.0,42.6793,42.6793,42.6315,42.6395,39943.0
2017-02-09 11:50:00,53.52,53.54,53.51,53.53,51101.0,42.6474,42.6634,42.6395,42.6554,51101.0
2017-02-09 11:55:00,53.53,53.54,53.5,53.51,30966.0,42.6554,42.6634,42.6315,42.6395,30966.0
2017-02-09 12:00:00,53.51,53.52,53.5,53.51,53576.0,42.6395,42.6474,42.6315,42.6395,53576.0
2017-02-09 12:05:00,53.51,53.53,53.51,53.51,37691.0,42.6395,42.6554,42.6395,42.6395,37691.0
2017-02-09 12:10:00,53.51,53.53,53.51,53.52,36088.0,42.6395,42.6554,42.6395,42.6474,36088.0
2017-02-09 12:15:00,53.51,53.52,53.48,53.5,94723.0,42.6395,42.6474,42.6156,42.6315,94723.0
2017-02-09 12:20:00,53.5,53.52,53.49,53.51,28792.0,42.6315,42.6474,42.6235,42.6395,28792.0
2017-02-09 12:25:00,53.51,53.53,53.5,53.51,46903.0,42.6395,42.6554,42.6315,42.6395,46903.0
2017-02-09 12:30:00,53.5,53.53,53.5,53.51,62811.0,42.6315,42.6554,42.6315,42.6395,62811.0
2017-02-09 12:35:00,53.51,53.53,53.5,53.52,36400.0,42.6395,42.6554,42.6315,42.6474,36400.0
2017-02-09 12:40:00,53.52,53.52,53.5,53.52,24236.0,42.6474,42.6474,42.6315,42.6474,24236.0
2017-02-09 12:45:00,53.52,53.53,53.51,53.53,123908.0,42.6474,42.6554,42.6395,42.6554,123908.0
2017-02-09 12:50:00,53.53,53.53,53.49,53.49,36191.0,42.6554,42.6554,42.6235,42.6235,36191.0
2017-02-09 12:55:00,53.49,53.51,53.47,53.48,360486.0,42.6235,42.6395,42.6076,42.6156,360486.0
2017-02-09 13:00:00,53.48,53.51,53.47,53.5,183369.0,42.6156,42.6395,42.6076,42.6315,183369.0
2017-02-09 13:05:00,53.5,53.51,53.49,53.51,57011.0,42.6315,42.6395,42.6235,42.6395,57011.0
2017-02-09 13:10:00,53.5,53.53,53.5,53.51,21248.0,42.6315,42.6554,42.6315,42.6395,21248.0
2017-02-09 13:15:00,53.51,53.55,53.51,53.53,54697.0,42.6395,42.6713,42.6395,42.6554,54697.0
2017-02-09 13:20:00,53.53,53.54,53.52,53.52,52218.0,42.6554,42.6634,42.6474,42.6474,52218.0
2017-02-09 13:25:00,53.53,53.54,53.52,53.54,10403.0,42.6554,42.6634,42.6474,42.6634,10403.0
2017-02-09 13:30:00,53.54,53.55,53.52,53.54,32473.0,42.6634,42.6713,42.6474,42.6634,32473.0
2017-02-09 13:35:00,53.54,53.54,53.52,53.52,21688.0,42.6634,42.6634,42.6474,42.6474,21688.0
2017-02-09 13:40:00,53.52,53.53,53.51,53.52,49391.0,42.6474,42.6554,42.6395,42.6474,49391.0
2017-02-09 13:45:00,53.52,53.53,53.51,53.51,27498.0,42.6474,42.6554,42.6395,42.6395,27498.0
2017-02-09 13:50:00,53.51,53.53,53.51,53.52,28610.0,42.6395,42.6554,42.6395,42.6474,28610.0
2017-02-09 13:55:00,53.53,53.55,53.52,53.54,22629.0,42.6554,42.6713,42.6474,42.6634,22629.0
2017-02-09 14:00:00,53.54,53.55,53.53,53.54,39349.0,42.6634,42.6713,42.6554,42.6634,39349.0
2017-02-09 14:05:00,53.54,53.58,53.54,53.58,42677.0,42.6634,42.6952,42.6634,42.6952,42677.0
2017-02-09 14:10:00,53.57,53.59,53.56,53.57,33540.0,42.6873,42.7032,42.6793,42.6873,33540.0
2017-02-09 14:15:00,53.57,53.59,53.56,53.59,26340.0,42.6873,42.7032,42.6793,42.7032,26340.0
2017-02-09 14:20:00,53.59,53.61,53.58,53.59,337042.0,42.7032,42.7191,42.6952,42.7032,337042.0
2017-02-09 14:25:00,53.59,53.61,53.59,53.6,49180.0,42.7032,42.7191,42.7032,42.7112,49180.0
2017-02-09 14:30:00,53.6,53.6,53.58,53.59,79878.0,42.7112,42.7112,42.6952,42.7032,79878.0
2017-02-09 14:35:00,53.58,53.64,53.58,53.64,32653.0,42.6952,42.743,42.6952,42.743,32653.0
2017-02-09 14:40:00,53.64,53.65,53.62,53.64,58423.0,42.743,42.751,42.7271,42.743,58423.0
2017-02-09 14:45:00,53.63,53.64,53.62,53.63,36071.0,42.7351,42.743,42.7271,42.7351,36071.0
2017-02-09 14:50:00,53.63,53.64,53.62,53.63,55794.0,42.7351,42.743,42.7271,42.7351,55794.0
2017-02-09 14:55:00,53.63,53.65,53.63,53.63,37199.0,42.7351,42.751,42.7351,42.7351,37199.0
2017-02-09 15:00:00,53.63,53.65,53.63,53.64,49916.0,42.7351,42.751,42.7351,42.743,49916.0
2017-02-09 15:05:00,53.64,53.66,53.64,53.65,55173.0,42.743,42.759,42.743,42.751,55173.0
2017-02-09 15:10:00,53.65,53.67,53.64,53.66,34008.0,42.751,42.767,42.743,42.759,34008.0
2017-02-09 15:15:00,53.66,53.66,53.64,53.65,138574.0,42.759,42.759,42.743,42.751,138574.0
2017-02-09 15:20:00,53.65,53.66,53.63,53.64,164255.0,42.751,42.759,42.7351,42.743,164255.0
2017-02-09 15:25:00,53.64,53.64,53.62,53.63,53819.0,42.743,42.743,42.7271,42.7351,53819.0
2017-02-09 15:30:00,53.63,53.63,53.61,53.63,125017.0,42.7351,42.7351,42.7191,42.7351,125017.0
2017-02-09 15:35:00,53.63,53.65,53.62,53.65,99674.0,42.7351,42.751,42.7271,42.751,99674.0
2017-02-09 15:40:00,53.65,53.65,53.62,53.64,185387.0,42.751,42.751,42.7271,42.743,185387.0
2017-02-09 15:45:00,53.64,53.65,53.62,53.63,96048.0,42.743,42.751,42.7271,42.7351,96048.0
2017-02-09 15:50:00,53.63,53.64,53.62,53.63,263850.0,42.7351,42.743,42.7271,42.7351,263850.0
2017-02-09 15:55:00,53.64,53.65,53.59,53.6,795286.0,42.743,42.751,42.7032,42.7112,795286.0
2017-02-10 09:30:00,53.61,53.61,53.42,53.45,358992.0,42.7191,42.7191,42.5677,42.5916,358992.0
2017-02-10 09:35:00,53.45,53.54,53.42,53.54,399683.0,42.5916,42.6634,42.5677,42.6634,399683.0
2017-02-10 09:40:00,53.54,53.59,53.52,53.52,106070.0,42.6634,42.7032,42.6474,42.6474,106070.0
2017-02-10 09:45:00,53.51,53.56,53.5,53.53,549773.0,42.6395,42.6793,42.6315,42.6554,549773.0
2017-02-10 09:50:00,53.54,53.58,53.52,53.58,57675.0,42.6634,42.6952,42.6474,42.6952,57675.0
2017-02-10 09:55:00,53.58,53.59,53.54,53.58,78746.0,42.6952,42.7032,42.6634,42.6952,78746.0
2017-02-10 10:00:00,53.58,53.63,53.58,53.61,92337.0,42.6952,42.7351,42.6952,42.7191,92337.0
2017-02-10 10:05:00,53.6,53.62,53.58,53.6,89378.0,42.7112,42.7271,42.6952,42.7112,89378.0
2017-02-10 10:10:00,53.61,53.62,53.6,53.61,48125.0,42.7191,42.7271,42.7112,42.7191,48125.0
2017-02-10 10:15:00,53.61,53.63,53.61,53.63,166952.0,42.7191,42.7351,42.7191,42.7351,166952.0
2017-02-10 10:20:00,53.63,53.64,53.59,53.64,46902.0,42.7351,42.743,42.7032,42.743,46902.0
2017-02-10 10:25:00,53.65,53.66,53.62,53.63,73734.0,42.751,42.759,42.7271,42.7351,73734.0
2017-02-10 10:30:00,53.62,53.63,53.6,53.6,104203.0,42.7271,42.7351,42.7112,42.7112,104203.0
2017-02-10 10:35:00,53.6,53.63,53.59,53.63,67614.0,42.7112,42.7351,42.7032,42.7351,67614.0
2017-02-10 10:40:00,53.63,53.63,53.59,53.6,39084.0,42.7351,42.7351,42.7032,42.7112,39084.0
2017-02-10 10:45:00,53.6,53.61,53.57,53.58,154347.0,42.7112,42.7191,42.6873,42.6952,154347.0
2017-02-10 10:50:00,53.57,53.59,53.56,53.58,271113.0,42.6873,42.7032,42.6793,42.6952,271113.0
2017-02-10 10:55:00,53.59,53.59,53.56,53.57,87493.0,42.7032,42.7032,42.6793,42.6873,87493.0
2017-02-10 11:00:00,53.57,53.58,53.55,53.56,51286.0,42.6873,42.6952,42.6713,42.6793,51286.0
2017-02-10 11:05:00,53.57,53.59,53.57,53.58,23962.0,42.6873,42.7032,42.6873,42.6952,23962.0
2017-02-10 11:10:00,53.58,53.59,53.57,53.58,29578.0,42.6952,42.7032,42.6873,42.6952,29578.0
2017-02-10 11:15:00,53.58,53.61,53.57,53.59,687328.0,42.6952,42.7191,42.6873,42.7032,687328.0
2017-02-10 11:20:00,53.6,53.62,53.59,53.62,20044.0,42.7112,42.7271,42.7032,42.7271,20044.0
2017-02-10 11:25:00,53.61,53.62,53.6,53.61,62511.0,42.7191,42.7271,42.7112,42.7191,62511.0
2017-02-10 11:30:00,53.6,53.61,53.59,53.59,51094.0,42.7112,42.7191,42.7032,42.7032,51094.0
2017-02-10 11:35:00,53.59,53.63,53.58,53.62,65066.0,42.7032,42.7351,42.6952,42.7271,65066.0
2017-02-10 11:40:00,53.61,53.63,53.61,53.62,48847.0,42.7191,42.7351,42.7191,42.7271,48847.0
2017-02-10 11:45:00,53.63,53.63,53.61,53.62,45461.0,42.7351,42.7351,42.7191,42.7271,45461.0
2017-02-10 11:50:00,53.61,53.62,53.59,53.61,92758.0,42.7191,42.7271,42.7032,42.7191,92758.0
2017-02-10 11:55:00,53.61,53.63,53.61,53.63,19161.0,42.7191,42.7351,42.7191,42.7351,19161.0
2017-02-10 12:00:00,53.63,53.64,53.62,53.64,22637.0,42.7351,42.743,42.7271,42.743,22637.0
2017-02-10 12:05:00,53.64,53.64,53.63,53.64,8631.0,42.743,42.743,42.7351,42.743,8631.0
2017-02-10 12:10:00,53.63,53.65,53.62,53.63,32621.0,42.7351,42.751,42.7271,42.7351,32621.0
2017-02-10 12:15:00,53.63,53.63,53.61,53.61,18727.0,42.7351,42.7351,42.7191,42.7191,18727.0
2017-02-10 12:20:00,53.62,53.63,53.61,53.62,70140.0,42.7271,42.7351,42.7191,42.7271,70140.0
2017-02-10 12:25:00,53.62,53.64,53.62,53.63,28161.0,42.7271,42.743,42.7271,42.7351,28161.0
2017-02-10 12:30:00,53.64,53.67,53.63,53.66,26057.0,42.743,42.767,42.7351,42.759,26057.0
2017-02-10 12:35:00,53.65,53.67,53.65,53.66,15080.0,42.751,42.767,42.751,42.759,15080.0
2017-02-10 12:40:00,53.66,53.67,53.66,53.67,29498.0,42.759,42.767,42.759,42.767,29498.0
2017-02-10 12:45:00,53.66,53.69,53.66,53.69,187976.0,42.759,42.7829,42.759,42.7829,187976.0
2017-02-10 12:50:00,53.69,53.69,53.66,53.67,33810.0,42.7829,42.7829,42.759,42.767,33810.0
2017-02-10 12:55:00,53.67,53.69,53.66,53.67,29009.0,42.767,42.7829,42.759,42.767,29009.0
2017-02-10 13:00:00,53.67,53.68,53.66,53.68,12860.0,42.767,42.7749,42.759,42.7749,12860.0
2017-02-10 13:05:00,53.68,53.68,53.66,53.67,38479.0,42.7749,42.7749,42.759,42.767,38479.0
2017-02-10 13:10:00,53.67,53.68,53.64,53.65,63986.0,42.767,42.7749,42.743,42.751,63986.0
2017-02-10 13:15:00,53.65,53.68,53.65,53.66,49139.0,42.751,42.7749,42.751,42.759,49139.0
2017-02-10 13:20:00,53.66,53.68,53.65,53.67,85166.0,42.759,42.7749,42.751,42.767,85166.0
2017-02-10 13:25:00,53.67,53.67,53.65,53.66,21510.0,42.767,42.767,42.751,42.759,21510.0
2017-02-10 13:30:00,53.65,53.66,53.63,53.63,104177.0,42.751,42.759,42.7351,42.7351,104177.0
2017-02-10 13:35:00,53.64,53.65,53.63,53.65,72840.0,42.743,42.751,42.7351,42.751,72840.0
2017-02-10 13:40:00,53.65,53.66,53.64,53.65,35369.0,42.751,42.759,42.743,42.751,35369.0
2017-02-10 13:45:00,53.66,53.67,53.65,53.66,84559.0,42.759,42.767,42.751,42.759,84559.0
2017-02-10 13:50:00,53.66,53.67,53.64,53.65,95251.0,42.759,42.767,42.743,42.751,95251.0
2017-02-10 13:55:00,53.65,53.65,53.62,53.63,28097.0,42.751,42.751,42.7271,42.7351,28097.0
2017-02-10 14:00:00,53.63,53.64,53.61,53.62,46002.0,42.7351,42.743,42.7191,42.7271,46002.0
2017-02-10 14:05:00,53.63,53.65,53.62,53.64,58565.0,42.7351,42.751,42.7271,42.743,58565.0
2017-02-10 14:10:00,53.63,53.65,53.63,53.65,43701.0,42.7351,42.751,42.7351,42.751,43701.0
2017-02-10 14:15:00,53.65,53.65,53.63,53.64,88951.0,42.751,42.751,42.7351,42.743,88951.0
2017-02-10 14:20:00,53.64,53.64,53.6,53.61,71958.0,42.743,42.743,42.7112,42.7191,71958.0
2017-02-10 14:25:00,53.61,53.62,53.6,53.6,69341.0,42.7191,42.7271,42.7112,42.7112,69341.0
2017-02-10 14:30:00,53.6,53.62,53.59,53.62,63707.0,42.7112,42.7271,42.7032,42.7271,63707.0
2017-02-10 14:35:00,53.62,53.62,53.59,53.61,46162.0,42.7271,42.7271,42.7032,42.7191,46162.0
2017-02-10 14:40:00,53.61,53.61,53.57,53.6,59801.0,42.7191,42.7191,42.6873,42.7112,59801.0
2017-02-10 14:45:00,53.6,53.6,53.58,53.58,43851.0,42.7112,42.7112,42.6952,42.6952,43851.0
2017-02-10 14:50:00,53.58,53.59,53.56,53.57,70690.0,42.6952,42.7032,42.6793,42.6873,70690.0
2017-02-10 14:55:00,53.56,53.57,53.54,53.55,56237.0,42.6793,42.6873,42.6634,42.6713,56237.0
2017-02-10 15:00:00,53.55,53.57,53.54,53.57,44545.0,42.6713,42.6873,42.6634,42.6873,44545.0
2017-02-10 15:05:00,53.57,53.58,53.55,53.58,86501.0,42.6873,42.6952,42.6713,42.6952,86501.0
2017-02-10 15:10:00,53.58,53.59,53.56,53.58,80032.0,42.6952,42.7032,42.6793,42.6952,80032.0
2017-02-10 15:15:00,53.58,53.59,53.56,53.58,45663.0,42.6952,42.7032,42.6793,42.6952,45663.0
2017-02-10 15:20:00,53.58,53.59,53.56,53.58,108884.0,42.6952,42.7032,42.6793,42.6952,108884.0
2017-02-10 15:25:00,53.57,53.6,53.57,53.6,31922.0,42.6873,42.7112,42.6873,42.7112,31922.0
2017-02-10 15:30:00,53.6,53.63,53.59,53.63,173189.0,42.7112,42.7351,42.7032,42.7351,173189.0
2017-02-10 15:35:00,53.63,53.65,53.62,53.64,91602.0,42.7351,42.751,42.7271,42.743,91602.0
2017-02-10 15:40:00,53.64,53.65,53.63,53.65,91472.0,42.743,42.751,42.7351,42.751,91472.0
2017-02-10 15:45:00,53.64,53.64,53.62,53.64,168655.0,42.743,42.743,42.7271,42.743,168655.0
2017-02-10 15:50:00,53.64,53.65,53.6,53.61,388519.0,42.743,42.751,42.7112,42.7191,388519.0
2017-02-10 15:55:00,53.61,53.62,53.58,53.58,612030.0,42.7191,42.7271,42.6952,42.6952,612030.0
2017-02-13 09:30:00,53.7,53.77,53.53,53.54,201316.0,42.7909,42.8466,42.6554,42.6634,201316.0
2017-02-13 09:35:00,53.55,53.57,53.5,53.52,133557.0,42.6713,42.6873,42.6315,42.6474,133557.0
2017-02-13 09:40:00,53.52,53.56,53.51,53.53,87479.0,42.6474,42.6793,42.6395,42.6554,87479.0
2017-02-13 09:45:00,53.54,53.54,53.48,53.5,107133.0,42.6634,42.6634,42.6156,42.6315,107133.0
2017-02-13 09:50:00,53.5,53.53,53.49,53.5,324069.0,42.6315,42.6554,42.6235,42.6315,324069.0
2017-02-13 09:55:00,53.5,53.52,53.48,53.5,48530.0,42.6315,42.6474,42.6156,42.6315,48530.0
2017-02-13 10:00:00,53.51,53.53,53.47,53.48,100080.0,42.6395,42.6554,42.6076,42.6156,100080.0
2017-02-13 10:05:00,53.48,53.52,53.48,53.51,90028.0,42.6156,42.6474,42.6156,42.6395,90028.0
2017-02-13 10:10:00,53.52,53.53,53.5,53.52,122600.0,42.6474,42.6554,42.6315,42.6474,122600.0
2017-02-13 10:15:00,53.53,53.55,53.52,53.53,97932.0,42.6554,42.6713,42.6474,42.6554,97932.0
2017-02-13 10:20:00,53.52,53.56,53.52,53.56,72600.0,42.6474,42.6793,42.6474,42.6793,72600.0
2017-02-13 10:25:00,53.57,53.58,53.55,53.57,52736.0,42.6873,42.6952,42.6713,42.6873,52736.0
2017-02-13 10:30:00,53.56,53.58,53.54,53.57,78810.0,42.6793,42.6952,42.6634,42.6873,78810.0
2017-02-13 10:35:00,53.57,53.57,53.54,53.57,136315.0,42.6873,42.6873,42.6634,42.6873,136315.0
2017-02-13 10:40:00,53.56,53.57,53.55,53.57,34021.0,42.6793,42.6873,42.6713,42.6873,34021.0
2017-02-13 10:45:00,53.57,53.6,53.56,53.57,62200.0,42.6873,42.7112,42.6793,42.6873,62200.0
2017-02-13 10:50:00,53.57,53.57,53.55,53.57,44099.0,42.6873,42.6873,42.6713,42.6873,44099.0
2017-02-13 10:55:00,53.57,53.57,53.54,53.55,49655.0,42.6873,42.6873,42.6634,42.6713,49655.0
2017-02-13 11:00:00,53.55,53.58,53.55,53.56,33111.0,42.6713,42.6952,42.6713,42.6793,33111.0
2017-02-13 11:05:00,53.57,53.57,53.55,53.55,51321.0,42.6873,42.6873,42.6713,42.6713,51321.0
2017-02-13 11:10:00,53.56,53.56,53.54,53.55,113560.0,42.6793,42.6793,42.6634,42.6713,113560.0
2017-02-13 11:15:00,53.56,53.57,53.55,53.57,61823.0,42.6793,42.6873,42.6713,42.6873,61823.0
2017-02-13 11:20:00,53.57,53.57,53.56,53.57,45058.0,42.6873,42.6873,42.6793,42.6873,45058.0
2017-02-13 11:25:00,53.57,53.58,53.56,53.57,83138.0,42.6873,42.6952,42.6793,42.6873,83138.0
2017-02-13 11:30:00,53.57,53.6,53.56,53.59,63729.0,42.6873,42.7112,42.6793,42.7032,63729.0
2017-02-13 11:35:00,53.59,53.61,53.59,53.61,21163.0,42.7032,42.7191,42.7032,42.7191,21163.0
2017-02-13 11:40:00,53.61,53.63,53.6,53.62,86465.0,42.7191,42.7351,42.7112,42.7271,86465.0
2017-02-13 11:45:00,53.62,53.63,53.6,53.61,41643.0,42.7271,42.7351,42.7112,42.7191,41643.0
2017-02-13 11:50:00,53.61,53.61,53.57,53.58,58132.0,42.7191,42.7191,42.6873,42.6952,58132.0
2017-02-13 11:55:00,53.58,53.59,53.57,53.58,29258.0,42.6952,42.7032,42.6873,42.6952,29258.0
2017-02-13 12:00:00,53.58,53.61,53.57,53.6,35424.0,42.6952,42.7191,42.6873,42.7112,35424.0
2017-02-13 12:05:00,53.61,53.62,53.59,53.61,16951.0,42.7191,42.7271,42.7032,42.7191,16951.0
2017-02-13 12:10:00,53.62,53.62,53.61,53.62,65502.0,42.7271,42.7271,42.7191,42.7271,65502.0
2017-02-13 12:15:00,53.62,53.62,53.6,53.61,39979.0,42.7271,42.7271,42.7112,42.7191,39979.0
2017-02-13 12:20:00,53.61,53.61,53.59,53.6,34223.0,42.7191,42.7191,42.7032,42.7112,34223.0
2017-02-13 12:25:00,53.6,53.6,53.58,53.59,35618.0,42.7112,42.7112,42.6952,42.7032,35618.0
2017-02-13 12:30:00,53.59,53.59,53.58,53.59,26197.0,42.7032,42.7032,42.6952,42.7032,26197.0
2017-02-13 12:35:00,53.58,53.6,53.58,53.58,28964.0,42.6952,42.7112,42.6952,42.6952,28964.0
2017-02-13 12:40:00,53.59,53.6,53.58,53.58,32276.0,42.7032,42.7112,42.6952,42.6952,32276.0
2017-02-13 12:45:00,53.58,53.6,53.58,53.59,26116.0,42.6952,42.7112,42.6952,42.7032,26116.0
2017-02-13 12:50:00,53.59,53.62,53.58,53.6,26420.0,42.7032,42.7271,42.6952,42.7112,26420.0
2017-02-13 12:55:00,53.61,53.61,53.59,53.6,36206.0,42.7191,42.7191,42.7032,42.7112,36206.0
2017-02-13 13:00:00,53.6,53.61,53.59,53.6,9987.0,42.7112,42.7191,42.7032,42.7112,9987.0
2017-02-13 13:05:00,53.61,53.61,53.58,53.58,14004.0,42.7191,42.7191,42.6952,42.6952,14004.0
2017-02-13 13:10:00,53.59,53.6,53.58,53.59,43661.0,42.7032,42.7112,42.6952,42.7032,43661.0
2017-02-13 13:15:00,53.59,53.6,53.58,53.6,48436.0,42.7032,42.7112,42.6952,42.7112,48436.0
2017-02-13 13:20:00,53.6,53.62,53.59,53.61,25483.0,42.7112,42.7271,42.7032,42.7191,25483.0
2017-02-13 13:25:00,53.6,53.63,53.59,53.62,25019.0,42.7112,42.7351,42.7032,42.7271,25019.0
2017-02-13 13:30:00,53.63,53.65,53.61,53.64,109280.0,42.7351,42.751,42.7191,42.743,109280.0
2017-02-13 13:35:00,53.65,53.65,53.63,53.63,18111.0,42.751,42.751,42.7351,42.7351,18111.0
2017-02-13 13:40:00,53.64,53.64,53.62,53.63,47825.0,42.743,42.743,42.7271,42.7351,47825.0
2017-02-13 13:45:00,53.64,53.64,53.61,53.62,80359.0,42.743,42.743,42.7191,42.7271,80359.0
2017-02-13 13:50:00,53.61,53.63,53.61,53.63,16250.0,42.7191,42.7351,42.7191,42.7351,16250.0
2017-02-13 13:55:00,53.63,53.63,53.61,53.62,19215.0,42.7351,42.7351,42.7191,42.7271,19215.0
2017-02-13 14:00:00,53.62,53.63,53.61,53.61,25523.0,42.7271,42.7351,42.7191,42.7191,25523.0
2017-02-13 14:05:00,53.62,53.63,53.61,53.63,30650.0,42.7271,42.7351,42.7191,42.7351,30650.0
2017-02-13 14:10:00,53.63,53.64,53.62,53.63,48632.0,42.7351,42.743,42.7271,42.7351,48632.0
2017-02-13 14:15:00,53.63,53.63,53.61,53.63,23236.0,42.7351,42.7351,42.7191,42.7351,23236.0
2017-02-13 14:20:00,53.63,53.65,53.63,53.65,24008.0,42.7351,42.751,42.7351,42.751,24008.0
2017-02-13 14:25:00,53.65,53.66,53.64,53.64,74584.0,42.751,42.759,42.743,42.743,74584.0
2017-02-13 14:30:00,53.64,53.64,53.63,53.64,23241.0,42.743,42.743,42.7351,42.743,23241.0
2017-02-13 14:35:00,53.64,53.65,53.63,53.64,25850.0,42.743,42.751,42.7351,42.743,25850.0
2017-02-13 14:40:00,53.65,53.65,53.63,53.64,36076.0,42.751,42.751,42.7351,42.743,36076.0
2017-02-13 14:45:00,53.64,53.64,53.63,53.63,34428.0,42.743,42.743,42.7351,42.7351,34428.0
2017-02-13 14:50:00,53.63,53.64,53.63,53.63,26610.0,42.7351,42.743,42.7351,42.7351,26610.0
2017-02-13 14:55:00,53.63,53.65,53.62,53.63,39766.0,42.7351,42.751,42.7271,42.7351,39766.0
2017-02-13 15:00:00,53.62,53.65,53.62,53.63,89652.0,42.7271,42.751,42.7271,42.7351,89652.0
2017-02-13 15:05:00,53.63,53.65,53.63,53.65,89747.0,42.7351,42.751,42.7351,42.751,89747.0
2017-02-13 15:10:00,53.64,53.65,53.63,53.64,58682.0,42.743,42.751,42.7351,42.743,58682.0
2017-02-13 15:15:00,53.64,53.65,53.63,53.63,32944.0,42.743,42.751,42.7351,42.7351,32944.0
2017-02-13 15:20:00,53.64,53.64,53.61,53.62,94153.0,42.743,42.743,42.7191,42.7271,94153.0
2017-02-13 15:25:00,53.63,53.63,53.6,53.63,244864.0,42.7351,42.7351,42.7112,42.7351,244864.0
2017-02-13 15:30:00,53.63,53.64,53.62,53.63,279390.0,42.7351,42.743,42.7271,42.7351,279390.0
2017-02-13 15:35:00,53.63,53.66,53.62,53.65,550014.0,42.7351,42.759,42.7271,42.751,550014.0
2017-02-13 15:40:00,53.64,53.65,53.63,53.63,112358.0,42.743,42.751,42.7351,42.7351,112358.0
2017-02-13 15:45:00,53.64,53.64,53.61,53.62,211784.0,42.743,42.743,42.7191,42.7271,211784.0
2017-02-13 15:50:00,53.62,53.62,53.59,53.59,256804.0,42.7271,42.7271,42.7032,42.7032,256804.0
2017-02-13 15:55:00,53.6,53.61,53.57,53.6,908635.0,42.7112,42.7191,42.6873,42.7112,908635.0
2017-02-14 09:30:00,53.52,53.55,53.43,53.51,168548.0,42.6474,42.6713,42.5757,42.6395,168548.0
2017-02-14 09:35:00,53.51,53.61,53.5,53.54,251059.0,42.6395,42.7191,42.6315,42.6634,251059.0
2017-02-14 09:40:00,53.54,53.57,53.52,53.54,252097.0,42.6634,42.6873,42.6474,42.6634,252097.0
2017-02-14 09:45:00,53.54,53.54,53.5,53.54,67707.0,42.6634,42.6634,42.6315,42.6634,67707.0
2017-02-14 09:50:00,53.55,53.56,53.52,53.52,115802.0,42.6713,42.6793,42.6474,42.6474,115802.0
2017-02-14 09:55:00,53.52,53.58,53.52,53.57,137052.0,42.6474,42.6952,42.6474,42.6873,137052.0
2017-02-14 10:00:00,53.57,53.57,53.51,53.52,195325.0,42.6873,42.6873,42.6395,42.6474,195325.0
2017-02-14 10:05:00,53.52,53.52,53.46,53.46,182089.0,42.6474,42.6474,42.5996,42.5996,182089.0
2017-02-14 10:10:00,53.47,53.49,53.45,53.45,119750.0,42.6076,42.6235,42.5916,42.5916,119750.0
2017-02-14 10:15:00,53.45,53.48,53.43,53.46,83442.0,42.5916,42.6156,42.5757,42.5996,83442.0
2017-02-14 10:20:00,53.46,53.48,53.43,53.48,143992.0,42.5996,42.6156,42.5757,42.6156,143992.0
2017-02-14 10:25:00,53.48,53.49,53.46,53.48,202543.0,42.6156,42.6235,42.5996,42.6156,202543.0
2017-02-14 10:30:00,53.48,53.49,53.4,53.4,301607.0,42.6156,42.6235,42.5518,42.5518,301607.0
2017-02-14 10:35:00,53.4,53.42,53.37,53.38,173288.0,42.5518,42.5677,42.5279,42.5359,173288.0
2017-02-14 10:40:00,53.37,53.38,53.35,53.35,120787.0,42.5279,42.5359,42.512,42.512,120787.0
2017-02-14 10:45:00,53.35,53.36,53.33,53.34,360135.0,42.512,42.5199,42.496,42.504,360135.0
2017-02-14 10:50:00,53.35,53.35,53.3,53.32,234399.0,42.512,42.512,42.4721,42.4881,234399.0
2017-02-14 10:55:00,53.32,53.34,53.31,53.34,101344.0,42.4881,42.504,42.4801,42.504,101344.0
2017-02-14 11:00:00,53.34,53.34,53.3,53.32,122390.0,42.504,42.504,42.4721,42.4881,122390.0
2017-02-14 11:05:00,53.33,53.35,53.31,53.35,69885.0,42.496,42.512,42.4801,42.512,69885.0
2017-02-14 11:10:00,53.35,53.38,53.34,53.36,87660.0,42.512,42.5359,42.504,42.5199,87660.0
2017-02-14 11:15:00,53.37,53.4,53.36,53.4,101788.0,42.5279,42.5518,42.5199,42.5518,101788.0
2017-02-14 11:20:00,53.4,53.4,53.37,53.39,99710.0,42.5518,42.5518,42.5279,42.5438,99710.0
2017-02-14 11:25:00,53.38,53.41,53.37,53.4,69500.0,42.5359,42.5598,42.5279,42.5518,69500.0
2017-02-14 11:30:00,53.41,53.43,53.38,53.43,122018.0,42.5598,42.5757,42.5359,42.5757,122018.0
2017-02-14 11:35:00,53.43,53.44,53.42,53.42,116474.0,42.5757,42.5837,42.5677,42.5677,116474.0
2017-02-14 11:40:00,53.43,53.44,53.41,53.44,89168.0,42.5757,42.5837,42.5598,42.5837,89168.0
2017-02-14 11:45:00,53.44,53.46,53.43,53.45,89412.0,42.5837,42.5996,42.5757,42.5916,89412.0
2017-02-14 11:50:00,53.45,53.46,53.44,53.45,34493.0,42.5916,42.5996,42.5837,42.5916,34493.0
2017-02-14 11:55:00,53.45,53.51,53.45,53.49,66904.0,42.5916,42.6395,42.5916,42.6235,66904.0
2017-02-14 12:00:00,53.49,53.5,53.48,53.5,91714.0,42.6235,42.6315,42.6156,42.6315,91714.0
2017-02-14 12:05:00,53.5,53.5,53.47,53.48,72998.0,42.6315,42.6315,42.6076,42.6156,72998.0
2017-02-14 12:10:00,53.47,53.48,53.46,53.47,47839.0,42.6076,42.6156,42.5996,42.6076,47839.0
2017-02-14 12:15:00,53.47,53.48,53.46,53.46,98650.0,42.6076,42.6156,42.5996,42.5996,98650.0
2017-02-14 12:20:00,53.46,53.48,53.45,53.48,27241.0,42.5996,42.6156,42.5916,42.6156,27241.0
2017-02-14 12:25:00,53.48,53.49,53.47,53.49,74311.0,42.6156,42.6235,42.6076,42.6235,74311.0
2017-02-14 12:30:00,53.48,53.51,53.48,53.5,61537.0,42.6156,42.6395,42.6156,42.6315,61537.0
2017-02-14 12:35:00,53.51,53.52,53.49,53.5,64648.0,42.6395,42.6474,42.6235,42.6315,64648.0
2017-02-14 12:40:00,53.5,53.52,53.5,53.51,17531.0,42.6315,42.6474,42.6315,42.6395,17531.0
2017-02-14 12:45:00,53.51,53.52,53.5,53.52,71105.0,42.6395,42.6474,42.6315,42.6474,71105.0
2017-02-14 12:50:00,53.52,53.57,53.51,53.55,66368.0,42.6474,42.6873,42.6395,42.6713,66368.0
2017-02-14 12:55:00,53.54,53.57,53.53,53.55,29838.0,42.6634,42.6873,42.6554,42.6713,29838.0
2017-02-14 13:00:00,53.55,53.56,53.54,53.55,26616.0,42.6713,42.6793,42.6634,42.6713,26616.0
2017-02-14 13:05:00,53.55,53.61,53.55,53.6,32704.0,42.6713,42.7191,42.6713,42.7112,32704.0
2017-02-14 13:10:00,53.59,53.6,53.59,53.59,11927.0,42.7032,42.7112,42.7032,42.7032,11927.0
2017-02-14 13:15:00,53.6,53.6,53.58,53.59,103443.0,42.7112,42.7112,42.6952,42.7032,103443.0
2017-02-14 13:20:00,53.59,53.6,53.57,53.6,32220.0,42.7032,42.7112,42.6873,42.7112,32220.0
2017-02-14 13:25:00,53.6,53.61,53.59,53.61,27611.0,42.7112,42.7191,42.7032,42.7191,27611.0
2017-02-14 13:30:00,53.61,53.61,53.58,53.59,43697.0,42.7191,42.7191,42.6952,42.7032,43697.0
2017-02-14 13:35:00,53.59,53.62,53.59,53.61,36426.0,42.7032,42.7271,42.7032,42.7191,36426.0
2017-02-14 13:40:00,53.61,53.63,53.6,53.63,31340.0,42.7191,42.7351,42.7112,42.7351,31340.0
2017-02-14 13:45:00,53.63,53.64,53.62,53.63,111897.0,42.7351,42.743,42.7271,42.7351,111897.0
2017-02-14 13:50:00,53.64,53.66,53.62,53.66,163646.0,42.743,42.759,42.7271,42.759,163646.0
2017-02-14 13:55:00,53.66,53.68,53.64,53.67,49270.0,42.759,42.7749,42.743,42.767,49270.0
2017-02-14 14:00:00,53.66,53.68,53.66,53.68,56009.0,42.759,42.7749,42.759,42.7749,56009.0
2017-02-14 14:05:00,53.68,53.7,53.68,53.7,115116.0,42.7749,42.7909,42.7749,42.7909,115116.0
2017-02-14 14:10:00,53.7,53.7,53.67,53.67,121124.0,42.7909,42.7909,42.767,42.767,121124.0
2017-02-14 14:15:00,53.67,53.7,53.66,53.69,94328.0,42.767,42.7909,42.759,42.7829,94328.0
2017-02-14 14:20:00,53.7,53.73,53.69,53.71,313727.0,42.7909,42.8148,42.7829,42.7988,313727.0
2017-02-14 14:25:00,53.72,53.72,53.67,53.69,89707.0,42.8068,42.8068,42.767,42.7829,89707.0
2017-02-14 14:30:00,53.68,53.69,53.66,53.66,143006.0,42.7749,42.7829,42.759,42.759,143006.0
2017-02-14 14:35:00,53.67,53.67,53.65,53.66,59747.0,42.767,42.767,42.751,42.759,59747.0
2017-02-14 14:40:00,53.66,53.66,53.65,53.65,67861.0,42.759,42.759,42.751,42.751,67861.0
2017-02-14 14:45:00,53.66,53.66,53.63,53.65,51382.0,42.759,42.759,42.7351,42.751,51382.0
2017-02-14 14:50:00,53.65,53.65,53.63,53.63,23693.0,42.751,42.751,42.7351,42.7351,23693.0
2017-02-14 14:55:00,53.64,53.64,53.62,53.63,58595.0,42.743,42.743,42.7271,42.7351,58595.0
2017-02-14 15:00:00,53.63,53.66,53.63,53.65,36856.0,42.7351,42.759,42.7351,42.751,36856.0
2017-02-14 15:05:00,53.64,53.65,53.63,53.63,77505.0,42.743,42.751,42.7351,42.7351,77505.0
2017-02-14 15:10:00,53.63,53.64,53.61,53.62,164555.0,42.7351,42.743,42.7191,42.7271,164555.0
2017-02-14 15:15:00,53.62,53.63,53.61,53.63,59626.0,42.7271,42.7351,42.7191,42.7351,59626.0
2017-02-14 15:20:00,53.63,53.64,53.58,53.59,144239.0,42.7351,42.743,42.6952,42.7032,144239.0
2017-02-14 15:25:00,53.59,53.61,53.58,53.6,196788.0,42.7032,42.7191,42.6952,42.7112,196788.0
2017-02-14 15:30:00,53.59,53.6,53.55,53.55,561519.0,42.7032,42.7112,42.6713,42.6713,561519.0
2017-02-14 15:35:00,53.56,53.59,53.56,53.58,198989.0,42.6793,42.7032,42.6793,42.6952,198989.0
2017-02-14 15:40:00,53.59,53.61,53.58,53.6,585230.0,42.7032,42.7191,42.6952,42.7112,585230.0
2017-02-14 15:45:00,53.6,53.61,53.59,53.6,199674.0,42.7112,42.7191,42.7032,42.7112,199674.0
2017-02-14 15:50:00,53.61,53.64,53.6,53.63,164820.0,42.7191,42.743,42.7112,42.7351,164820.0
2017-02-14 15:55:00,53.63,53.66,53.62,53.65,367751.0,42.7351,42.759,42.7271,42.751,367751.0
2017-02-15 09:30:00,53.75,53.76,53.64,53.66,2159600.0,42.8307,42.8387,42.743,42.759,2159600.0
2017-02-15 09:35:00,53.66,53.71,53.66,53.67,164276.0,42.759,42.7988,42.759,42.767,164276.0
2017-02-15 09:40:00,53.66,53.74,53.66,53.7,193640.0,42.759,42.8227,42.759,42.7909,193640.0
2017-02-15 09:45:00,53.7,53.77,53.7,53.73,279353.0,42.7909,42.8466,42.7909,42.8148,279353.0
2017-02-15 09:50:00,53.73,53.79,53.73,53.78,111163.0,42.8148,42.8626,42.8148,42.8546,111163.0
2017-02-15 09:55:00,53.78,53.84,53.77,53.82,83587.0,42.8546,42.9024,42.8466,42.8865,83587.0
2017-02-15 10:00:00,53.83,53.88,53.82,53.88,106239.0,42.8944,42.9343,42.8865,42.9343,106239.0
2017-02-15 10:05:00,53.88,53.9,53.86,53.89,176110.0,42.9343,42.9502,42.9184,42.9423,176110.0
2017-02-15 10:10:00,53.89,53.93,53.88,53.92,290444.0,42.9423,42.9741,42.9343,42.9662,290444.0
2017-02-15 10:15:00,53.91,53.93,53.89,53.9,76133.0,42.9582,42.9741,42.9423,42.9502,76133.0
2017-02-15 10:20:00,53.89,53.94,53.89,53.93,84565.0,42.9423,42.9821,42.9423,42.9741,84565.0
2017-02-15 10:25:00,53.93,53.95,53.86,53.87,88782.0,42.9741,42.9901,42.9184,42.9263,88782.0
2017-02-15 10:30:00,53.86,53.89,53.86,53.86,81072.0,42.9184,42.9423,42.9184,42.9184,81072.0
2017-02-15 10:35:00,53.86,53.9,53.85,53.9,81577.0,42.9184,42.9502,42.9104,42.9502,81577.0
2017-02-15 10:40:00,53.9,53.92,53.89,53.91,36897.0,42.9502,42.9662,42.9423,42.9582,36897.0
2017-02-15 10:45:00,53.91,53.94,53.9,53.94,85042.0,42.9582,42.9821,42.9502,42.9821,85042.0
2017-02-15 10:50:00,53.93,53.94,53.91,53.93,75493.0,42.9741,42.9821,42.9582,42.9741,75493.0
2017-02-15 10:55:00,53.93,53.94,53.89,53.91,63271.0,42.9741,42.9821,42.9423,42.9582,63271.0
2017-02-15 11:00:00,53.91,53.95,53.91,53.95,81711.0,42.9582,42.9901,42.9582,42.9901,81711.0
2017-02-15 11:05:00,53.95,53.97,53.93,53.94,93217.0,42.9901,43.006,42.9741,42.9821,93217.0
2017-02-15 11:10:00,53.94,53.98,53.93,53.97,76987.0,42.9821,43.014,42.9741,43.006,76987.0
2017-02-15 11:15:00,53.97,53.99,53.96,53.98,60849.0,43.006,43.0219,42.998,43.014,60849.0
2017-02-15 11:20:00,53.98,53.99,53.93,53.93,78234.0,43.014,43.0219,42.9741,42.9741,78234.0
2017-02-15 11:25:00,53.93,53.94,53.91,53.92,67231.0,42.9741,42.9821,42.9582,42.9662,67231.0
2017-02-15 11:30:00,53.93,53.95,53.92,53.93,105572.0,42.9741,42.9901,42.9662,42.9741,105572.0
2017-02-15 11:35:00,53.93,53.94,53.9,53.92,83573.0,42.9741,42.9821,42.9502,42.9662,83573.0
2017-02-15 11:40:00,53.92,53.95,53.92,53.93,66757.0,42.9662,42.9901,42.9662,42.9741,66757.0
2017-02-15 11:45:00,53.93,53.96,53.92,53.95,262141.0,42.9741,42.998,42.9662,42.9901,262141.0
2017-02-15 11:50:00,53.95,53.96,53.93,53.94,75612.0,42.9901,42.998,42.9741,42.9821,75612.0
2017-02-15 11:55:00,53.94,53.95,53.93,53.93,75027.0,42.9821,42.9901,42.9741,42.9741,75027.0
2017-02-15 12:00:00,53.94,53.96,53.93,53.94,62105.0,42.9821,42.998,42.9741,42.9821,62105.0
2017-02-15 12:05:00,53.94,53.95,53.91,53.91,53331.0,42.9821,42.9901,42.9582,42.9582,53331.0
2017-02-15 12:10:00,53.91,53.93,53.91,53.92,75395.0,42.9582,42.9741,42.9582,42.9662,75395.0
2017-02-15 12:15:00,53.92,53.93,53.9,53.91,45558.0,42.9662,42.9741,42.9502,42.9582,45558.0
2017-02-15 12:20:00,53.91,53.94,53.9,53.93,56911.0,42.9582,42.9821,42.9502,42.9741,56911.0
2017-02-15 12:25:00,53.93,53.94,53.91,53.91,64595.0,42.9741,42.9821,42.9582,42.9582,64595.0
2017-02-15 12:30:00,53.91,53.93,53.91,53.93,44995.0,42.9582,42.9741,42.9582,42.9741,44995.0
2017-02-15 12:35:00,53.93,53.96,53.92,53.94,70451.0,42.9741,42.998,42.9662,42.9821,70451.0
2017-02-15 12:40:00,53.94,53.95,53.93,53.94,44874.0,42.9821,42.9901,42.9741,42.9821,44874.0
2017-02-15 12:45:00,53.95,53.95,53.91,53.93,77717.0,42.9901,42.9901,42.9582,42.9741,77717.0
2017-02-15 12:50:00,53.93,53.96,53.92,53.96,48691.0,42.9741,42.998,42.9662,42.998,48691.0
2017-02-15 12:55:00,53.96,53.96,53.93,53.94,89210.0,42.998,42.998,42.9741,42.9821,89210.0
2017-02-15 13:00:00,53.94,53.98,53.94,53.97,113095.0,42.9821,43.014,42.9821,43.006,113095.0
2017-02-15 13:05:00,53.98,53.99,53.96,53.98,30833.0,43.014,43.0219,42.998,43.014,30833.0
2017-02-15 13:10:00,53.98,53.98,53.93,53.93,59886.0,43.014,43.014,42.9741,42.9741,59886.0
2017-02-15 13:15:00,53.94,53.95,53.92,53.94,39489.0,42.9821,42.9901,42.9662,42.9821,39489.0
2017-02-15 13:20:00,53.94,53.95,53.93,53.95,40523.0,42.9821,42.9901,42.9741,42.9901,40523.0
2017-02-15 13:25:00,53.95,53.96,53.94,53.95,37086.0,42.9901,42.998,42.9821,42.9901,37086.0
2017-02-15 13:30:00,53.95,53.97,53.94,53.96,52827.0,42.9901,43.006,42.9821,42.998,52827.0
2017-02-15 13:35:00,53.96,53.97,53.94,53.95,36517.0,42.998,43.006,42.9821,42.9901,36517.0
2017-02-15 13:40:00,53.94,53.97,53.94,53.95,23048.0,42.9821,43.006,42.9821,42.9901,23048.0
2017-02-15 13:45:00,53.95,53.97,53.95,53.95,50486.0,42.9901,43.006,42.9901,42.9901,50486.0
2017-02-15 13:50:00,53.96,53.99,53.95,53.98,28964.0,42.998,43.0219,42.9901,43.014,28964.0
2017-02-15 13:55:00,53.98,54.0,53.97,53.97,83559.0,43.014,43.0299,43.006,43.006,83559.0
2017-02-15 14:00:00,53.97,54.02,53.97,54.01,89956.0,43.006,43.0458,43.006,43.0379,89956.0
2017-02-15 14:05:00,54.01,54.02,54.0,54.01,46130.0,43.0379,43.0458,43.0299,43.0379,46130.0
2017-02-15 14:10:00,54.01,54.03,54.0,54.02,42268.0,43.0379,43.0538,43.0299,43.0458,42268.0
2017-02-15 14:15:00,54.02,54.02,53.98,53.99,520153.0,43.0458,43.0458,43.014,43.0219,520153.0
2017-02-15 14:20:00,53.98,54.0,53.97,53.97,133787.0,43.014,43.0299,43.006,43.006,133787.0
2017-02-15 14:25:00,53.98,54.0,53.97,54.0,71636.0,43.014,43.0299,43.006,43.0299,71636.0
2017-02-15 14:30:00,54.0,54.01,53.99,53.99,55139.0,43.0299,43.0379,43.0219,43.0219,55139.0
2017-02-15 14:35:00,54.0,54.02,53.99,54.0,123524.0,43.0299,43.0458,43.0219,43.0299,123524.0
2017-02-15 14:40:00,54.0,54.02,54.0,54.02,221037.0,43.0299,43.0458,43.0299,43.0458,221037.0
2017-02-15 14:45:00,54.02,54.02,54.0,54.02,206005.0,43.0458,43.0458,43.0299,43.0458,206005.0
2017-02-15 14:50:00,54.02,54.04,54.01,54.04,113385.0,43.0458,43.0618,43.0379,43.0618,113385.0
2017-02-15 14:55:00,54.04,54.05,54.03,54.05,102560.0,43.0618,43.0698,43.0538,43.0698,102560.0
2017-02-15 15:00:00,54.05,54.06,54.03,54.04,152735.0,43.0698,43.0777,43.0538,43.0618,152735.0
2017-02-15 15:05:00,54.04,54.06,54.03,54.05,126984.0,43.0618,43.0777,43.0538,43.0698,126984.0
2017-02-15 15:10:00,54.05,54.09,54.05,54.09,185555.0,43.0698,43.1016,43.0698,43.1016,185555.0
2017-02-15 15:15:00,54.09,54.12,54.08,54.12,226495.0,43.1016,43.1255,43.0937,43.1255,226495.0
2017-02-15 15:20:00,54.11,54.15,54.11,54.15,181249.0,43.1176,43.1494,43.1176,43.1494,181249.0
2017-02-15 15:25:00,54.15,54.16,54.14,54.15,194235.0,43.1494,43.1574,43.1415,43.1494,194235.0
2017-02-15 15:30:00,54.14,54.15,54.13,54.15,189338.0,43.1415,43.1494,43.1335,43.1494,189338.0
2017-02-15 15:35:00,54.15,54.15,54.11,54.12,283897.0,43.1494,43.1494,43.1176,43.1255,283897.0
2017-02-15 15:40:00,54.11,54.13,54.11,54.13,260305.0,43.1176,43.1335,43.1176,43.1335,260305.0
2017-02-15 15:45:00,54.13,54.13,54.11,54.12,613824.0,43.1335,43.1335,43.1176,43.1255,613824.0
2017-02-15 15:50:00,54.11,54.12,54.1,54.1,256731.0,43.1176,43.1255,43.1096,43.1096,256731.0
2017-02-15 15:55:00,54.11,54.12,54.08,54.1,564343.0,43.1176,43.1255,43.0937,43.1096,564343.0
2017-02-16 09:30:00,54.06,54.21,54.03,54.14,146646.0,43.0777,43.1973,43.0538,43.1415,146646.0
2017-02-16 09:35:00,54.15,54.16,54.11,54.11,115382.0,43.1494,43.1574,43.1176,43.1176,115382.0
2017-02-16 09:40:00,54.12,54.12,54.04,54.04,437928.0,43.1255,43.1255,43.0618,43.0618,437928.0
2017-02-16 09:45:00,54.03,54.04,53.81,53.84,1242814.0,43.0538,43.0618,42.8785,42.9024,1242814.0
2017-02-16 09:50:00,53.84,53.92,53.83,53.91,451133.0,42.9024,42.9662,42.8944,42.9582,451133.0
2017-02-16 09:55:00,53.91,53.95,53.88,53.94,497645.0,42.9582,42.9901,42.9343,42.9821,497645.0
2017-02-16 10:00:00,53.94,53.97,53.91,53.94,104875.0,42.9821,43.006,42.9582,42.9821,104875.0
2017-02-16 10:05:00,53.94,53.94,53.89,53.92,94141.0,42.9821,42.9821,42.9423,42.9662,94141.0
2017-02-16 10:10:00,53.92,53.95,53.9,53.93,96437.0,42.9662,42.9901,42.9502,42.9741,96437.0
2017-02-16 10:15:00,53.94,53.95,53.9,53.92,216098.0,42.9821,42.9901,42.9502,42.9662,216098.0
2017-02-16 10:20:00,53.92,53.97,53.91,53.94,182884.0,42.9662,43.006,42.9582,42.9821,182884.0
2017-02-16 10:25:00,53.94,53.98,53.93,53.98,253533.0,42.9821,43.014,42.9741,43.014,253533.0
2017-02-16 10:30:00,53.98,54.05,53.96,54.04,91378.0,43.014,43.0698,42.998,43.0618,91378.0
2017-02-16 10:35:00,54.04,54.07,54.01,54.05,113835.0,43.0618,43.0857,43.0379,43.0698,113835.0
2017-02-16 10:40:00,54.06,54.07,54.04,54.05,141735.0,43.0777,43.0857,43.0618,43.0698,141735.0
2017-02-16 10:45:00,54.04,54.05,53.98,54.01,326921.0,43.0618,43.0698,43.014,43.0379,326921.0
2017-02-16 10:50:00,54.0,54.01,53.96,53.97,127703.0,43.0299,43.0379,42.998,43.006,127703.0
2017-02-16 10:55:00,53.97,53.99,53.93,53.98,114328.0,43.006,43.0219,42.9741,43.014,114328.0
2017-02-16 11:00:00,53.99,53.99,53.93,53.98,69207.0,43.0219,43.0219,42.9741,43.014,69207.0
2017-02-16 11:05:00,53.98,53.99,53.93,53.97,72194.0,43.014,43.0219,42.9741,43.006,72194.0
2017-02-16 11:10:00,53.97,54.0,53.93,54.0,137108.0,43.006,43.0299,42.9741,43.0299,137108.0
2017-02-16 11:15:00,54.0,54.02,53.98,54.02,53501.0,43.0299,43.0458,43.014,43.0458,53501.0
2017-02-16 11:20:00,54.01,54.04,54.0,54.04,42154.0,43.0379,43.0618,43.0299,43.0618,42154.0
2017-02-16 11:25:00,54.04,54.06,54.03,54.05,90787.0,43.0618,43.0777,43.0538,43.0698,90787.0
2017-02-16 11:30:00,54.05,54.06,54.02,54.03,55600.0,43.0698,43.0777,43.0458,43.0538,55600.0
2017-02-16 11:35:00,54.03,54.05,54.02,54.02,47962.0,43.0538,43.0698,43.0458,43.0458,47962.0
2017-02-16 11:40:00,54.02,54.08,54.02,54.08,57860.0,43.0458,43.0937,43.0458,43.0937,57860.0
2017-02-16 11:45:00,54.07,54.08,54.05,54.08,75173.0,43.0857,43.0937,43.0698,43.0937,75173.0
2017-02-16 11:50:00,54.09,54.12,54.08,54.09,65209.0,43.1016,43.1255,43.0937,43.1016,65209.0
2017-02-16 11:55:00,54.09,54.12,54.09,54.11,78382.0,43.1016,43.1255,43.1016,43.1176,78382.0
2017-02-16 12:00:00,54.11,54.12,54.08,54.09,67487.0,43.1176,43.1255,43.0937,43.1016,67487.0
2017-02-16 12:05:00,54.1,54.11,54.04,54.04,63639.0,43.1096,43.1176,43.0618,43.0618,63639.0
2017-02-16 12:10:00,54.04,54.08,54.04,54.07,83769.0,43.0618,43.0937,43.0618,43.0857,83769.0
2017-02-16 12:15:00,54.07,54.1,54.06,54.07,47711.0,43.0857,43.1096,43.0777,43.0857,47711.0
2017-02-16 12:20:00,54.08,54.1,54.06,54.07,30275.0,43.0937,43.1096,43.0777,43.0857,30275.0
2017-02-16 12:25:00,54.06,54.08,54.05,54.05,40656.0,43.0777,43.0937,43.0698,43.0698,40656.0
2017-02-16 12:30:00,54.05,54.05,54.03,54.04,52598.0,43.0698,43.0698,43.0538,43.0618,52598.0
2017-02-16 12:35:00,54.04,54.08,54.04,54.07,42618.0,43.0618,43.0937,43.0618,43.0857,42618.0
2017-02-16 12:40:00,54.07,54.08,54.06,54.07,34882.0,43.0857,43.0937,43.0777,43.0857,34882.0
2017-02-16 12:45:00,54.08,54.09,54.06,54.09,70670.0,43.0937,43.1016,43.0777,43.1016,70670.0
2017-02-16 12:50:00,54.09,54.15,54.09,54.15,56578.0,43.1016,43.1494,43.1016,43.1494,56578.0
2017-02-16 12:55:00,54.14,54.14,54.12,54.12,45119.0,43.1415,43.1415,43.1255,43.1255,45119.0
2017-02-16 13:00:00,54.12,54.13,54.1,54.11,57049.0,43.1255,43.1335,43.1096,43.1176,57049.0
2017-02-16 13:05:00,54.11,54.13,54.09,54.13,56723.0,43.1176,43.1335,43.1016,43.1335,56723.0
2017-02-16 13:10:00,54.13,54.13,54.09,54.11,35682.0,43.1335,43.1335,43.1016,43.1176,35682.0
2017-02-16 13:15:00,54.11,54.13,54.09,54.12,31517.0,43.1176,43.1335,43.1016,43.1255,31517.0
2017-02-16 13:20:00,54.12,54.15,54.11,54.11,121968.0,43.1255,43.1494,43.1176,43.1176,121968.0
2017-02-16 13:25:00,54.11,54.13,54.1,54.13,23914.0,43.1176,43.1335,43.1096,43.1335,23914.0
2017-02-16 13:30:00,54.13,54.13,54.07,54.07,44352.0,43.1335,43.1335,43.0857,43.0857,44352.0
2017-02-16 13:35:00,54.07,54.11,54.07,54.11,48618.0,43.0857,43.1176,43.0857,43.1176,48618.0
2017-02-16 13:40:00,54.11,54.12,54.07,54.08,44396.0,43.1176,43.1255,43.0857,43.0937,44396.0
2017-02-16 13:45:00,54.08,54.1,54.08,54.1,36941.0,43.0937,43.1096,43.0937,43.1096,36941.0
2017-02-16 13:50:00,54.09,54.11,54.08,54.08,151070.0,43.1016,43.1176,43.0937,43.0937,151070.0
2017-02-16 13:55:00,54.08,54.09,54.07,54.08,167498.0,43.0937,43.1016,43.0857,43.0937,167498.0
2017-02-16 14:00:00,54.07,54.1,54.07,54.08,62559.0,43.0857,43.1096,43.0857,43.0937,62559.0
2017-02-16 14:05:00,54.08,54.08,54.07,54.08,26753.0,43.0937,43.0937,43.0857,43.0937,26753.0
2017-02-16 14:10:00,54.08,54.09,54.07,54.09,41681.0,43.0937,43.1016,43.0857,43.1016,41681.0
2017-02-16 14:15:00,54.09,54.09,54.04,54.05,42254.0,43.1016,43.1016,43.0618,43.0698,42254.0
2017-02-16 14:20:00,54.04,54.06,54.02,54.03,215217.0,43.0618,43.0777,43.0458,43.0538,215217.0
2017-02-16 14:25:00,54.04,54.06,54.03,54.05,89124.0,43.0618,43.0777,43.0538,43.0698,89124.0
2017-02-16 14:30:00,54.05,54.07,54.04,54.05,81367.0,43.0698,43.0857,43.0618,43.0698,81367.0
2017-02-16 14:35:00,54.05,54.05,54.03,54.04,29108.0,43.0698,43.0698,43.0538,43.0618,29108.0
2017-02-16 14:40:00,54.04,54.06,54.03,54.04,108696.0,43.0618,43.0777,43.0538,43.0618,108696.0
2017-02-16 14:45:00,54.04,54.06,54.03,54.04,72298.0,43.0618,43.0777,43.0538,43.0618,72298.0
2017-02-16 14:50:00,54.04,54.08,54.03,54.06,352170.0,43.0618,43.0937,43.0538,43.0777,352170.0
2017-02-16 14:55:00,54.06,54.08,54.06,54.08,31767.0,43.0777,43.0937,43.0777,43.0937,31767.0
2017-02-16 15:00:00,54.07,54.09,54.07,54.08,85940.0,43.0857,43.1016,43.0857,43.0937,85940.0
2017-02-16 15:05:00,54.08,54.08,54.06,54.07,37483.0,43.0937,43.0937,43.0777,43.0857,37483.0
2017-02-16 15:10:00,54.07,54.09,54.06,54.09,19943.0,43.0857,43.1016,43.0777,43.1016,19943.0
2017-02-16 15:15:00,54.09,54.09,54.08,54.08,77661.0,43.1016,43.1016,43.0937,43.0937,77661.0
2017-02-16 15:20:00,54.08,54.1,54.07,54.08,53801.0,43.0937,43.1096,43.0857,43.0937,53801.0
2017-02-16 15:25:00,54.09,54.09,54.06,54.07,75210.0,43.1016,43.1016,43.0777,43.0857,75210.0
2017-02-16 15:30:00,54.07,54.12,54.06,54.1,159954.0,43.0857,43.1255,43.0777,43.1096,159954.0
2017-02-16 15:35:00,54.1,54.11,54.09,54.1,134152.0,43.1096,43.1176,43.1016,43.1096,134152.0
2017-02-16 15:40:00,54.1,54.12,54.09,54.12,210939.0,43.1096,43.1255,43.1016,43.1255,210939.0
2017-02-16 15:45:00,54.12,54.13,54.1,54.13,249562.0,43.1255,43.1335,43.1096,43.1335,249562.0
2017-02-16 15:50:00,54.12,54.16,54.12,54.16,332488.0,43.1255,43.1574,43.1255,43.1574,332488.0
2017-02-16 15:55:00,54.16,54.17,54.13,54.15,752225.0,43.1574,43.1654,43.1335,43.1494,752225.0
2017-02-17 09:30:00,54.03,54.25,53.92,54.25,740342.0,43.0538,43.2291,42.9662,43.2291,740342.0
2017-02-17 09:35:00,54.26,54.33,54.23,54.28,365594.0,43.2371,43.2929,43.2132,43.253,365594.0
2017-02-17 09:40:00,54.29,54.35,54.27,54.34,378983.0,43.261,43.3088,43.2451,43.3008,378983.0
2017-02-17 09:45:00,54.34,54.37,54.31,54.33,503203.0,43.3008,43.3247,43.2769,43.2929,503203.0
2017-02-17 09:50:00,54.33,54.38,54.31,54.35,409984.0,43.2929,43.3327,43.2769,43.3088,409984.0
2017-02-17 09:55:00,54.34,54.37,54.33,54.36,119591.0,43.3008,43.3247,43.2929,43.3168,119591.0
2017-02-17 10:00:00,54.35,54.39,54.35,54.36,256427.0,43.3088,43.3407,43.3088,43.3168,256427.0
2017-02-17 10:05:00,54.37,54.41,54.35,54.39,213723.0,43.3247,43.3566,43.3088,43.3407,213723.0
2017-02-17 10:10:00,54.39,54.48,54.38,54.47,245621.0,43.3407,43.4124,43.3327,43.4044,245621.0
2017-02-17 10:15:00,54.46,54.49,54.44,54.46,238951.0,43.3965,43.4204,43.3805,43.3965,238951.0
2017-02-17 10:20:00,54.46,54.47,54.38,54.38,578408.0,43.3965,43.4044,43.3327,43.3327,578408.0
2017-02-17 10:25:00,54.38,54.43,54.37,54.43,32963.0,43.3327,43.3726,43.3247,43.3726,32963.0
2017-02-17 10:30:00,54.43,54.44,54.41,54.44,177634.0,43.3726,43.3805,43.3566,43.3805,177634.0
2017-02-17 10:35:00,54.44,54.46,54.43,54.45,189417.0,43.3805,43.3965,43.3726,43.3885,189417.0
2017-02-17 10:40:00,54.45,54.47,54.45,54.46,41640.0,43.3885,43.4044,43.3885,43.3965,41640.0
2017-02-17 10:45:00,54.46,54.52,54.46,54.52,120987.0,43.3965,43.4443,43.3965,43.4443,120987.0
2017-02-17 10:50:00,54.51,54.52,54.45,54.47,376907.0,43.4363,43.4443,43.3885,43.4044,376907.0
2017-02-17 10:55:00,54.47,54.49,54.45,54.47,222784.0,43.4044,43.4204,43.3885,43.4044,222784.0
2017-02-17 11:00:00,54.48,54.48,54.43,54.45,161348.0,43.4124,43.4124,43.3726,43.3885,161348.0
2017-02-17 11:05:00,54.45,54.45,54.39,54.39,70787.0,43.3885,43.3885,43.3407,43.3407,70787.0
2017-02-17 11:10:00,54.4,54.42,54.36,54.36,100545.0,43.3487,43.3646,43.3168,43.3168,100545.0
2017-02-17 11:15:00,54.36,54.38,54.32,54.32,132523.0,43.3168,43.3327,43.2849,43.2849,132523.0
2017-02-17 11:20:00,54.32,54.36,54.31,54.33,170478.0,43.2849,43.3168,43.2769,43.2929,170478.0
2017-02-17 11:25:00,54.34,54.37,54.33,54.36,51902.0,43.3008,43.3247,43.2929,43.3168,51902.0
2017-02-17 11:30:00,54.36,54.36,54.33,54.34,32401.0,43.3168,43.3168,43.2929,43.3008,32401.0
2017-02-17 11:35:00,54.34,54.35,54.32,54.33,27263.0,43.3008,43.3088,43.2849,43.2929,27263.0
2017-02-17 11:40:00,54.32,54.33,54.29,54.3,39911.0,43.2849,43.2929,43.261,43.269,39911.0
2017-02-17 11:45:00,54.3,54.31,54.28,54.29,55986.0,43.269,43.2769,43.253,43.261,55986.0
2017-02-17 11:50:00,54.28,54.34,54.27,54.32,340548.0,43.253,43.3008,43.2451,43.2849,340548.0
2017-02-17 11:55:00,54.32,54.32,54.29,54.29,81581.0,43.2849,43.2849,43.261,43.261,81581.0
2017-02-17 12:00:00,54.3,54.31,54.28,54.3,47256.0,43.269,43.2769,43.253,43.269,47256.0
2017-02-17 12:05:00,54.3,54.33,54.3,54.32,44650.0,43.269,43.2929,43.269,43.2849,44650.0
2017-02-17 12:10:00,54.32,54.33,54.3,54.33,91501.0,43.2849,43.2929,43.269,43.2929,91501.0
2017-02-17 12:15:00,54.33,54.33,54.28,54.32,98042.0,43.2929,43.2929,43.253,43.2849,98042.0
2017-02-17 12:20:00,54.31,54.36,54.31,54.35,45409.0,43.2769,43.3168,43.2769,43.3088,45409.0
2017-02-17 12:25:00,54.35,54.37,54.35,54.36,37727.0,43.3088,43.3247,43.3088,43.3168,37727.0
2017-02-17 12:30:00,54.36,54.36,54.34,54.35,25384.0,43.3168,43.3168,43.3008,43.3088,25384.0
2017-02-17 12:35:00,54.35,54.37,54.33,54.34,38835.0,43.3088,43.3247,43.2929,43.3008,38835.0
2017-02-17 12:40:00,54.34,54.35,54.33,54.35,32250.0,43.3008,43.3088,43.2929,43.3088,32250.0
2017-02-17 12:45:00,54.35,54.35,54.32,54.33,22103.0,43.3088,43.3088,43.2849,43.2929,22103.0
2017-02-17 12:50:00,54.34,54.34,54.32,54.33,23565.0,43.3008,43.3008,43.2849,43.2929,23565.0
2017-02-17 12:55:00,54.33,54.35,54.32,54.34,24215.0,43.2929,43.3088,43.2849,43.3008,24215.0
2017-02-17 13:00:00,54.34,54.34,54.29,54.3,63633.0,43.3008,43.3008,43.261,43.269,63633.0
2017-02-17 13:05:00,54.3,54.31,54.27,54.29,40988.0,43.269,43.2769,43.2451,43.261,40988.0
2017-02-17 13:10:00,54.3,54.3,54.28,54.29,31573.0,43.269,43.269,43.253,43.261,31573.0
2017-02-17 13:15:00,54.29,54.3,54.28,54.29,143090.0,43.261,43.269,43.253,43.261,143090.0
2017-02-17 13:20:00,54.29,54.31,54.29,54.3,19932.0,43.261,43.2769,43.261,43.269,19932.0
2017-02-17 13:25:00,54.3,54.32,54.3,54.32,32727.0,43.269,43.2849,43.269,43.2849,32727.0
2017-02-17 13:30:00,54.32,54.33,54.31,54.32,67532.0,43.2849,43.2929,43.2769,43.2849,67532.0
2017-02-17 13:35:00,54.33,54.35,54.31,54.34,180595.0,43.2929,43.3088,43.2769,43.3008,180595.0
2017-02-17 13:40:00,54.34,54.37,54.33,54.36,33544.0,43.3008,43.3247,43.2929,43.3168,33544.0
2017-02-17 13:45:00,54.36,54.38,54.35,54.37,122122.0,43.3168,43.3327,43.3088,43.3247,122122.0
2017-02-17 13:50:00,54.37,54.39,54.36,54.39,52828.0,43.3247,43.3407,43.3168,43.3407,52828.0
2017-02-17 13:55:00,54.39,54.4,54.37,54.38,74742.0,43.3407,43.3487,43.3247,43.3327,74742.0
2017-02-17 14:00:00,54.38,54.39,54.37,54.37,50887.0,43.3327,43.3407,43.3247,43.3247,50887.0
2017-02-17 14:05:00,54.37,54.39,54.36,54.39,21056.0,43.3247,43.3407,43.3168,43.3407,21056.0
2017-02-17 14:10:00,54.39,54.4,54.38,54.4,26333.0,43.3407,43.3487,43.3327,43.3487,26333.0
2017-02-17 14:15:00,54.4,54.43,54.39,54.42,66135.0,43.3487,43.3726,43.3407,43.3646,66135.0
2017-02-17 14:20:00,54.42,54.43,54.4,54.42,85173.0,43.3646,43.3726,43.3487,43.3646,85173.0
2017-02-17 14:25:00,54.42,54.46,54.42,54.45,91774.0,43.3646,43.3965,43.3646,43.3885,91774.0
2017-02-17 14:30:00,54.45,54.45,54.44,54.44,29656.0,43.3885,43.3885,43.3805,43.3805,29656.0
2017-02-17 14:35:00,54.44,54.45,54.42,54.43,78437.0,43.3805,43.3885,43.3646,43.3726,78437.0
2017-02-17 14:40:00,54.42,54.43,54.41,54.43,84167.0,43.3646,43.3726,43.3566,43.3726,84167.0
2017-02-17 14:45:00,54.43,54.44,54.42,54.43,39892.0,43.3726,43.3805,43.3646,43.3726,39892.0
2017-02-17 14:50:00,54.44,54.44,54.41,54.41,102344.0,43.3805,43.3805,43.3566,43.3566,102344.0
2017-02-17 14:55:00,54.42,54.42,54.4,54.41,99805.0,43.3646,43.3646,43.3487,43.3566,99805.0
2017-02-17 15:00:00,54.41,54.43,54.41,54.43,36921.0,43.3566,43.3726,43.3566,43.3726,36921.0
2017-02-17 15:05:00,54.43,54.43,54.41,54.43,45762.0,43.3726,43.3726,43.3566,43.3726,45762.0
2017-02-17 15:10:00,54.42,54.47,54.41,54.45,317306.0,43.3646,43.4044,43.3566,43.3885,317306.0
2017-02-17 15:15:00,54.45,54.48,54.45,54.48,109923.0,43.3885,43.4124,43.3885,43.4124,109923.0
2017-02-17 15:20:00,54.48,54.49,54.46,54.48,203814.0,43.4124,43.4204,43.3965,43.4124,203814.0
2017-02-17 15:25:00,54.48,54.5,54.46,54.5,253899.0,43.4124,43.4283,43.3965,43.4283,253899.0
2017-02-17 15:30:00,54.5,54.51,54.49,54.5,362304.0,43.4283,43.4363,43.4204,43.4283,362304.0
2017-02-17 15:35:00,54.5,54.5,54.44,54.45,180339.0,43.4283,43.4283,43.3805,43.3885,180339.0
2017-02-17 15:40:00,54.45,54.47,54.44,54.47,202034.0,43.3885,43.4044,43.3805,43.4044,202034.0
2017-02-17 15:45:00,54.47,54.5,54.44,54.45,718552.0,43.4044,43.4283,43.3805,43.3885,718552.0
2017-02-17 15:50:00,54.45,54.47,54.44,54.45,187483.0,43.3885,43.4044,43.3805,43.3885,187483.0
2017-02-17 15:55:00,54.45,54.49,54.44,54.48,830122.0,43.3885,43.4204,43.3805,43.4124,830122.0
2017-02-21 09:30:00,54.62,54.69,54.56,54.63,377287.0,43.524,43.5797,43.4761,43.5319,377287.0
2017-02-21 09:35:00,54.63,54.71,54.63,54.68,314273.0,43.5319,43.5957,43.5319,43.5718,314273.0
2017-02-21 09:40:00,54.68,54.76,54.66,54.73,103732.0,43.5718,43.6355,43.5558,43.6116,103732.0
2017-02-21 09:45:00,54.73,54.76,54.7,54.73,87478.0,43.6116,43.6355,43.5877,43.6116,87478.0
2017-02-21 09:50:00,54.73,54.85,54.72,54.85,239740.0,43.6116,43.7072,43.6036,43.7072,239740.0
2017-02-21 09:55:00,54.85,54.92,54.84,54.92,203718.0,43.7072,43.763,43.6993,43.763,203718.0
2017-02-21 10:00:00,54.93,54.94,54.88,54.91,236095.0,43.771,43.779,43.7311,43.755,236095.0
2017-02-21 10:05:00,54.91,54.96,54.9,54.96,67537.0,43.755,43.7949,43.7471,43.7949,67537.0
2017-02-21 10:10:00,54.96,55.03,54.96,55.0,146784.0,43.7949,43.8507,43.7949,43.8268,146784.0
2017-02-21 10:15:00,55.0,55.07,54.99,55.04,738310.0,43.8268,43.8825,43.8188,43.8586,738310.0
2017-02-21 10:20:00,55.04,55.05,55.0,55.0,41127.0,43.8586,43.8666,43.8268,43.8268,41127.0
2017-02-21 10:25:00,55.01,55.01,54.96,54.96,89108.0,43.8347,43.8347,43.7949,43.7949,89108.0
2017-02-21 10:30:00,54.95,54.98,54.92,54.92,89219.0,43.7869,43.8108,43.763,43.763,89219.0
2017-02-21 10:35:00,54.93,54.94,54.9,54.91,50155.0,43.771,43.779,43.7471,43.755,50155.0
2017-02-21 10:40:00,54.91,54.98,54.9,54.95,69587.0,43.755,43.8108,43.7471,43.7869,69587.0
2017-02-21 10:45:00,54.96,55.0,54.95,55.0,66994.0,43.7949,43.8268,43.7869,43.8268,66994.0
2017-02-21 10:50:00,55.0,55.01,54.98,54.98,58758.0,43.8268,43.8347,43.8108,43.8108,58758.0
2017-02-21 10:55:00,54.98,54.99,54.96,54.96,61222.0,43.8108,43.8188,43.7949,43.7949,61222.0
2017-02-21 11:00:00,54.96,54.96,54.92,54.93,166956.0,43.7949,43.7949,43.763,43.771,166956.0
2017-02-21 11:05:00,54.94,54.94,54.91,54.93,40638.0,43.779,43.779,43.755,43.771,40638.0
2017-02-21 11:10:00,54.94,54.95,54.91,54.94,38195.0,43.779,43.7869,43.755,43.779,38195.0
2017-02-21 11:15:00,54.94,54.95,54.92,54.93,36947.0,43.779,43.7869,43.763,43.771,36947.0
2017-02-21 11:20:00,54.93,54.93,54.82,54.83,152778.0,43.771,43.771,43.6833,43.6913,152778.0
2017-02-21 11:25:00,54.83,54.87,54.83,54.87,66400.0,43.6913,43.7232,43.6913,43.7232,66400.0
2017-02-21 11:30:00,54.87,54.87,54.84,54.87,218444.0,43.7232,43.7232,43.6993,43.7232,218444.0
2017-02-21 11:35:00,54.87,54.88,54.84,54.86,39182.0,43.7232,43.7311,43.6993,43.7152,39182.0
2017-02-21 11:40:00,54.86,54.89,54.86,54.88,85685.0,43.7152,43.7391,43.7152,43.7311,85685.0
2017-02-21 11:45:00,54.87,54.88,54.84,54.87,86339.0,43.7232,43.7311,43.6993,43.7232,86339.0
2017-02-21 11:50:00,54.87,54.89,54.86,54.87,49560.0,43.7232,43.7391,43.7152,43.7232,49560.0
2017-02-21 11:55:00,54.87,54.88,54.86,54.88,44345.0,43.7232,43.7311,43.7152,43.7311,44345.0
2017-02-21 12:00:00,54.88,54.91,54.85,54.87,84334.0,43.7311,43.755,43.7072,43.7232,84334.0
2017-02-21 12:05:00,54.87,54.9,54.87,54.88,70086.0,43.7232,43.7471,43.7232,43.7311,70086.0
2017-02-21 12:10:00,54.88,54.9,54.87,54.9,38474.0,43.7311,43.7471,43.7232,43.7471,38474.0
2017-02-21 12:15:00,54.89,54.89,54.87,54.87,40388.0,43.7391,43.7391,43.7232,43.7232,40388.0
2017-02-21 12:20:00,54.87,54.88,54.86,54.86,87923.0,43.7232,43.7311,43.7152,43.7152,87923.0
2017-02-21 12:25:00,54.86,54.91,54.86,54.89,60328.0,43.7152,43.755,43.7152,43.7391,60328.0
2017-02-21 12:30:00,54.9,54.9,54.88,54.88,163133.0,43.7471,43.7471,43.7311,43.7311,163133.0
2017-02-21 12:35:00,54.89,54.9,54.88,54.89,145342.0,43.7391,43.7471,43.7311,43.7391,145342.0
2017-02-21 12:40:00,54.89,54.89,54.86,54.88,33357.0,43.7391,43.7391,43.7152,43.7311,33357.0
2017-02-21 12:45:00,54.88,54.89,54.87,54.89,25538.0,43.7311,43.7391,43.7232,43.7391,25538.0
2017-02-21 12:50:00,54.88,54.9,54.88,54.89,37963.0,43.7311,43.7471,43.7311,43.7391,37963.0
2017-02-21 12:55:00,54.88,54.89,54.85,54.85,29500.0,43.7311,43.7391,43.7072,43.7072,29500.0
2017-02-21 13:00:00,54.86,54.89,54.85,54.89,59889.0,43.7152,43.7391,43.7072,43.7391,59889.0
2017-02-21 13:05:00,54.89,54.89,54.86,54.88,97524.0,43.7391,43.7391,43.7152,43.7311,97524.0
2017-02-21 13:10:00,54.88,54.9,54.87,54.9,48308.0,43.7311,43.7471,43.7232,43.7471,48308.0
2017-02-21 13:15:00,54.9,54.91,54.89,54.91,94524.0,43.7471,43.755,43.7391,43.755,94524.0
2017-02-21 13:20:00,54.91,54.92,54.89,54.9,108032.0,43.755,43.763,43.7391,43.7471,108032.0
2017-02-21 13:25:00,54.9,54.92,54.89,54.92,105053.0,43.7471,43.763,43.7391,43.763,105053.0
2017-02-21 13:30:00,54.92,54.93,54.88,54.88,105879.0,43.763,43.771,43.7311,43.7311,105879.0
2017-02-21 13:35:00,54.88,54.9,54.87,54.88,65176.0,43.7311,43.7471,43.7232,43.7311,65176.0
2017-02-21 13:40:00,54.88,54.88,54.86,54.88,108253.0,43.7311,43.7311,43.7152,43.7311,108253.0
2017-02-21 13:45:00,54.88,54.89,54.86,54.89,146501.0,43.7311,43.7391,43.7152,43.7391,146501.0
2017-02-21 13:50:00,54.89,54.89,54.86,54.88,55752.0,43.7391,43.7391,43.7152,43.7311,55752.0
2017-02-21 13:55:00,54.88,54.9,54.87,54.9,45771.0,43.7311,43.7471,43.7232,43.7471,45771.0
2017-02-21 14:00:00,54.9,54.91,54.88,54.91,46911.0,43.7471,43.755,43.7311,43.755,46911.0
2017-02-21 14:05:00,54.91,54.91,54.87,54.89,53619.0,43.755,43.755,43.7232,43.7391,53619.0
2017-02-21 14:10:00,54.89,54.91,54.88,54.89,53612.0,43.7391,43.755,43.7311,43.7391,53612.0
2017-02-21 14:15:00,54.89,54.9,54.88,54.9,46985.0,43.7391,43.7471,43.7311,43.7471,46985.0
2017-02-21 14:20:00,54.89,54.9,54.88,54.88,39441.0,43.7391,43.7471,43.7311,43.7311,39441.0
2017-02-21 14:25:00,54.89,54.89,54.87,54.89,60112.0,43.7391,43.7391,43.7232,43.7391,60112.0
2017-02-21 14:30:00,54.89,54.89,54.86,54.89,64896.0,43.7391,43.7391,43.7152,43.7391,64896.0
2017-02-21 14:35:00,54.89,54.9,54.88,54.9,79044.0,43.7391,43.7471,43.7311,43.7471,79044.0
2017-02-21 14:40:00,54.9,54.9,54.88,54.9,66402.0,43.7471,43.7471,43.7311,43.7471,66402.0
2017-02-21 14:45:00,54.9,54.92,54.89,54.91,90573.0,43.7471,43.763,43.7391,43.755,90573.0
2017-02-21 14:50:00,54.91,54.92,54.89,54.91,134479.0,43.755,43.763,43.7391,43.755,134479.0
2017-02-21 14:55:00,54.91,54.94,54.91,54.94,111657.0,43.755,43.779,43.755,43.779,111657.0
2017-02-21 15:00:00,54.94,54.99,54.93,54.99,86614.0,43.779,43.8188,43.771,43.8188,86614.0
2017-02-21 15:05:00,54.99,54.99,54.96,54.97,137753.0,43.8188,43.8188,43.7949,43.8029,137753.0
2017-02-21 15:10:00,54.97,55.01,54.95,55.01,128517.0,43.8029,43.8347,43.7869,43.8347,128517.0
2017-02-21 15:15:00,55.01,55.01,54.98,55.0,68543.0,43.8347,43.8347,43.8108,43.8268,68543.0
2017-02-21 15:20:00,55.0,55.04,54.99,55.04,254807.0,43.8268,43.8586,43.8188,43.8586,254807.0
2017-02-21 15:25:00,55.04,55.04,55.01,55.03,137496.0,43.8586,43.8586,43.8347,43.8507,137496.0
2017-02-21 15:30:00,55.03,55.03,55.0,55.02,113566.0,43.8507,43.8507,43.8268,43.8427,113566.0
2017-02-21 15:35:00,55.02,55.05,55.01,55.05,169925.0,43.8427,43.8666,43.8347,43.8666,169925.0
2017-02-21 15:40:00,55.05,55.08,55.04,55.07,405233.0,43.8666,43.8905,43.8586,43.8825,405233.0
2017-02-21 15:45:00,55.07,55.09,55.06,55.08,316773.0,43.8825,43.8985,43.8746,43.8905,316773.0
2017-02-21 15:50:00,55.08,55.09,55.06,55.07,462763.0,43.8905,43.8985,43.8746,43.8825,462763.0
2017-02-21 15:55:00,55.07,55.07,54.99,55.01,1459749.0,43.8825,43.8825,43.8188,43.8347,1459749.0
2017-02-22 09:30:00,54.9,54.99,54.88,54.91,417902.0,43.7471,43.8188,43.7311,43.755,417902.0
2017-02-22 09:35:00,54.9,54.94,54.86,54.89,237574.0,43.7471,43.779,43.7152,43.7391,237574.0
2017-02-22 09:40:00,54.89,54.92,54.88,54.91,144327.0,43.7391,43.763,43.7311,43.755,144327.0
2017-02-22 09:45:00,54.91,54.97,54.89,54.95,495908.0,43.755,43.8029,43.7391,43.7869,495908.0
2017-02-22 09:50:00,54.95,54.98,54.93,54.98,122910.0,43.7869,43.8108,43.771,43.8108,122910.0
2017-02-22 09:55:00,54.98,54.98,54.9,54.93,89212.0,43.8108,43.8108,43.7471,43.771,89212.0
2017-02-22 10:00:00,54.93,54.97,54.91,54.92,100870.0,43.771,43.8029,43.755,43.763,100870.0
2017-02-22 10:05:00,54.92,54.92,54.86,54.9,72836.0,43.763,43.763,43.7152,43.7471,72836.0
2017-02-22 10:10:00,54.9,54.96,54.9,54.96,88004.0,43.7471,43.7949,43.7471,43.7949,88004.0
2017-02-22 10:15:00,54.96,54.98,54.95,54.97,69664.0,43.7949,43.8108,43.7869,43.8029,69664.0
2017-02-22 10:20:00,54.97,54.98,54.94,54.96,56113.0,43.8029,43.8108,43.779,43.7949,56113.0
2017-02-22 10:25:00,54.96,54.96,54.92,54.93,63540.0,43.7949,43.7949,43.763,43.771,63540.0
2017-02-22 10:30:00,54.93,54.97,54.93,54.96,33174.0,43.771,43.8029,43.771,43.7949,33174.0
2017-02-22 10:35:00,54.96,54.98,54.94,54.98,83700.0,43.7949,43.8108,43.779,43.8108,83700.0
2017-02-22 10:40:00,54.97,54.97,54.92,54.93,53358.0,43.8029,43.8029,43.763,43.771,53358.0
2017-02-22 10:45:00,54.93,54.93,54.88,54.88,54471.0,43.771,43.771,43.7311,43.7311,54471.0
2017-02-22 10:50:00,54.89,54.91,54.87,54.87,36757.0,43.7391,43.755,43.7232,43.7232,36757.0
2017-02-22 10:55:00,54.87,54.89,54.87,54.88,25342.0,43.7232,43.7391,43.7232,43.7311,25342.0
2017-02-22 11:00:00,54.88,54.91,54.86,54.87,690157.0,43.7311,43.755,43.7152,43.7232,690157.0
2017-02-22 11:05:00,54.88,54.88,54.86,54.86,141348.0,43.7311,43.7311,43.7152,43.7152,141348.0
2017-02-22 11:10:00,54.87,54.87,54.83,54.85,59686.0,43.7232,43.7232,43.6913,43.7072,59686.0
2017-02-22 11:15:00,54.86,54.89,54.85,54.88,15845.0,43.7152,43.7391,43.7072,43.7311,15845.0
2017-02-22 11:20:00,54.87,54.88,54.85,54.87,44199.0,43.7232,43.7311,43.7072,43.7232,44199.0
2017-02-22 11:25:00,54.88,54.89,54.85,54.88,46336.0,43.7311,43.7391,43.7072,43.7311,46336.0
2017-02-22 11:30:00,54.88,54.89,54.84,54.86,49237.0,43.7311,43.7391,43.6993,43.7152,49237.0
2017-02-22 11:35:00,54.86,54.86,54.82,54.83,26248.0,43.7152,43.7152,43.6833,43.6913,26248.0
2017-02-22 11:40:00,54.83,54.85,54.83,54.85,50927.0,43.6913,43.7072,43.6913,43.7072,50927.0
2017-02-22 11:45:00,54.85,54.87,54.83,54.86,219265.0,43.7072,43.7232,43.6913,43.7152,219265.0
2017-02-22 11:50:00,54.87,54.89,54.85,54.89,47723.0,43.7232,43.7391,43.7072,43.7391,47723.0
2017-02-22 11:55:00,54.89,54.9,54.87,54.87,30521.0,43.7391,43.7471,43.7232,43.7232,30521.0
2017-02-22 12:00:00,54.87,54.89,54.85,54.89,29344.0,43.7232,43.7391,43.7072,43.7391,29344.0
2017-02-22 12:05:00,54.89,54.92,54.88,54.89,80314.0,43.7391,43.763,43.7311,43.7391,80314.0
2017-02-22 12:10:00,54.89,54.9,54.88,54.9,49667.0,43.7391,43.7471,43.7311,43.7471,49667.0
2017-02-22 12:15:00,54.91,54.92,54.89,54.91,47301.0,43.755,43.763,43.7391,43.755,47301.0
2017-02-22 12:20:00,54.92,54.92,54.88,54.89,42388.0,43.763,43.763,43.7311,43.7391,42388.0
2017-02-22 12:25:00,54.89,54.9,54.89,54.9,106630.0,43.7391,43.7471,43.7391,43.7471,106630.0
2017-02-22 12:30:00,54.9,54.92,54.88,54.91,74542.0,43.7471,43.763,43.7311,43.755,74542.0
2017-02-22 12:35:00,54.91,54.92,54.9,54.92,45598.0,43.755,43.763,43.7471,43.763,45598.0
2017-02-22 12:40:00,54.91,54.92,54.9,54.91,29081.0,43.755,43.763,43.7471,43.755,29081.0
2017-02-22 12:45:00,54.91,54.93,54.89,54.93,35031.0,43.755,43.771,43.7391,43.771,35031.0
2017-02-22 12:50:00,54.93,54.93,54.91,54.92,20958.0,43.771,43.771,43.755,43.763,20958.0
2017-02-22 12:55:00,54.91,54.92,54.9,54.9,24132.0,43.755,43.763,43.7471,43.7471,24132.0
2017-02-22 13:00:00,54.91,54.94,54.9,54.93,247799.0,43.755,43.779,43.7471,43.771,247799.0
2017-02-22 13:05:00,54.93,54.95,54.92,54.92,32560.0,43.771,43.7869,43.763,43.763,32560.0
2017-02-22 13:10:00,54.92,54.95,54.91,54.93,35290.0,43.763,43.7869,43.755,43.771,35290.0
2017-02-22 13:15:00,54.94,54.94,54.92,54.93,61223.0,43.779,43.779,43.763,43.771,61223.0
2017-02-22 13:20:00,54.93,54.95,54.92,54.95,24465.0,43.771,43.7869,43.763,43.7869,24465.0
2017-02-22 13:25:00,54.94,54.95,54.93,54.94,12030.0,43.779,43.7869,43.771,43.779,12030.0
2017-02-22 13:30:00,54.95,54.95,54.93,54.95,21544.0,43.7869,43.7869,43.771,43.7869,21544.0
2017-02-22 13:35:00,54.95,54.95,54.93,54.95,29821.0,43.7869,43.7869,43.771,43.7869,29821.0
2017-02-22 13:40:00,54.95,54.96,54.94,54.95,19135.0,43.7869,43.7949,43.779,43.7869,19135.0
2017-02-22 13:45:00,54.95,54.97,54.94,54.97,102936.0,43.7869,43.8029,43.779,43.8029,102936.0
2017-02-22 13:50:00,54.97,54.98,54.96,54.97,24120.0,43.8029,43.8108,43.7949,43.8029,24120.0
2017-02-22 13:55:00,54.97,54.98,54.95,54.97,40879.0,43.8029,43.8108,43.7869,43.8029,40879.0
2017-02-22 14:00:00,54.96,55.0,54.93,55.0,112062.0,43.7949,43.8268,43.771,43.8268,112062.0
2017-02-22 14:05:00,55.0,55.0,54.95,54.96,47092.0,43.8268,43.8268,43.7869,43.7949,47092.0
2017-02-22 14:10:00,54.96,54.97,54.92,54.95,53668.0,43.7949,43.8029,43.763,43.7869,53668.0
2017-02-22 14:15:00,54.94,54.98,54.94,54.97,66009.0,43.779,43.8108,43.779,43.8029,66009.0
2017-02-22 14:20:00,54.96,54.98,54.95,54.97,52362.0,43.7949,43.8108,43.7869,43.8029,52362.0
2017-02-22 14:25:00,54.97,54.98,54.96,54.98,29004.0,43.8029,43.8108,43.7949,43.8108,29004.0
2017-02-22 14:30:00,54.97,54.98,54.95,54.96,26070.0,43.8029,43.8108,43.7869,43.7949,26070.0
2017-02-22 14:35:00,54.95,54.97,54.93,54.94,71098.0,43.7869,43.8029,43.771,43.779,71098.0
2017-02-22 14:40:00,54.93,54.95,54.93,54.95,76798.0,43.771,43.7869,43.771,43.7869,76798.0
2017-02-22 14:45:00,54.94,54.95,54.93,54.94,37305.0,43.779,43.7869,43.771,43.779,37305.0
2017-02-22 14:50:00,54.94,55.01,54.93,54.98,199297.0,43.779,43.8347,43.771,43.8108,199297.0
2017-02-22 14:55:00,54.97,54.99,54.97,54.97,32323.0,43.8029,43.8188,43.8029,43.8029,32323.0
2017-02-22 15:00:00,54.96,55.0,54.96,54.98,356233.0,43.7949,43.8268,43.7949,43.8108,356233.0
2017-02-22 15:05:00,54.98,54.99,54.97,54.98,57600.0,43.8108,43.8188,43.8029,43.8108,57600.0
2017-02-22 15:10:00,54.98,54.98,54.96,54.97,36675.0,43.8108,43.8108,43.7949,43.8029,36675.0
2017-02-22 15:15:00,54.98,54.99,54.97,54.98,59004.0,43.8108,43.8188,43.8029,43.8108,59004.0
2017-02-22 15:20:00,54.98,55.01,54.97,54.99,81249.0,43.8108,43.8347,43.8029,43.8188,81249.0
2017-02-22 15:25:00,54.99,55.03,54.98,55.02,122938.0,43.8188,43.8507,43.8108,43.8427,122938.0
2017-02-22 15:30:00,55.02,55.02,54.99,54.99,61156.0,43.8427,43.8427,43.8188,43.8188,61156.0
2017-02-22 15:35:00,54.99,54.99,54.96,54.96,87100.0,43.8188,43.8188,43.7949,43.7949,87100.0
2017-02-22 15:40:00,54.96,54.98,54.95,54.96,191762.0,43.7949,43.8108,43.7869,43.7949,191762.0
2017-02-22 15:45:00,54.96,54.96,54.94,54.94,85667.0,43.7949,43.7949,43.779,43.779,85667.0
2017-02-22 15:50:00,54.95,54.97,54.94,54.95,214608.0,43.7869,43.8029,43.779,43.7869,214608.0
2017-02-22 15:55:00,54.95,54.98,54.93,54.95,577471.0,43.7869,43.8108,43.771,43.7869,577471.0
2017-02-23 09:30:00,55.0,55.1,54.98,55.07,273098.0,43.8268,43.9064,43.8108,43.8825,273098.0
2017-02-23 09:35:00,55.08,55.09,55.0,55.0,135958.0,43.8905,43.8985,43.8268,43.8268,135958.0
2017-02-23 09:40:00,55.0,55.03,54.99,55.02,228118.0,43.8268,43.8507,43.8188,43.8427,228118.0
2017-02-23 09:45:00,55.02,55.05,55.01,55.04,194864.0,43.8427,43.8666,43.8347,43.8586,194864.0
2017-02-23 09:50:00,55.04,55.08,55.04,55.04,57651.0,43.8586,43.8905,43.8586,43.8586,57651.0
2017-02-23 09:55:00,55.04,55.05,54.98,54.99,69932.0,43.8586,43.8666,43.8108,43.8188,69932.0
2017-02-23 10:00:00,55.0,55.02,54.97,55.0,68765.0,43.8268,43.8427,43.8029,43.8268,68765.0
2017-02-23 10:05:00,55.0,55.07,55.0,55.07,98343.0,43.8268,43.8825,43.8268,43.8825,98343.0
2017-02-23 10:10:00,55.06,55.06,55.03,55.04,94722.0,43.8746,43.8746,43.8507,43.8586,94722.0
2017-02-23 10:15:00,55.04,55.06,55.01,55.01,258471.0,43.8586,43.8746,43.8347,43.8347,258471.0
2017-02-23 10:20:00,55.01,55.02,54.96,54.98,89505.0,43.8347,43.8427,43.7949,43.8108,89505.0
2017-02-23 10:25:00,54.99,55.01,54.96,54.98,59334.0,43.8188,43.8347,43.7949,43.8108,59334.0
2017-02-23 10:30:00,54.98,55.01,54.96,55.0,77491.0,43.8108,43.8347,43.7949,43.8268,77491.0
2017-02-23 10:35:00,55.0,55.03,55.0,55.02,81115.0,43.8268,43.8507,43.8268,43.8427,81115.0
2017-02-23 10:40:00,55.02,55.07,55.0,55.07,79602.0,43.8427,43.8825,43.8268,43.8825,79602.0
2017-02-23 10:45:00,55.07,55.08,55.05,55.07,61553.0,43.8825,43.8905,43.8666,43.8825,61553.0
2017-02-23 10:50:00,55.06,55.09,55.06,55.06,81076.0,43.8746,43.8985,43.8746,43.8746,81076.0
2017-02-23 10:55:00,55.06,55.1,55.05,55.09,142882.0,43.8746,43.9064,43.8666,43.8985,142882.0
2017-02-23 11:00:00,55.09,55.1,55.05,55.08,67804.0,43.8985,43.9064,43.8666,43.8905,67804.0
2017-02-23 11:05:00,55.07,55.11,55.05,55.06,65449.0,43.8825,43.9144,43.8666,43.8746,65449.0
2017-02-23 11:10:00,55.06,55.12,55.05,55.11,93932.0,43.8746,43.9224,43.8666,43.9144,93932.0
2017-02-23 11:15:00,55.11,55.16,55.09,55.16,80648.0,43.9144,43.9543,43.8985,43.9543,80648.0
2017-02-23 11:20:00,55.15,55.16,55.12,55.16,45837.0,43.9463,43.9543,43.9224,43.9543,45837.0
2017-02-23 11:25:00,55.16,55.17,55.14,55.15,29064.0,43.9543,43.9622,43.9383,43.9463,29064.0
2017-02-23 11:30:00,55.14,55.21,55.13,55.21,268147.0,43.9383,43.9941,43.9304,43.9941,268147.0
2017-02-23 11:35:00,55.21,55.24,55.2,55.23,144363.0,43.9941,44.018,43.9861,44.01,144363.0
2017-02-23 11:40:00,55.23,55.28,55.23,55.27,104305.0,44.01,44.0499,44.01,44.0419,104305.0
2017-02-23 11:45:00,55.27,55.31,55.27,55.3,256363.0,44.0419,44.0738,44.0419,44.0658,256363.0
2017-02-23 11:50:00,55.3,55.3,55.27,55.28,39090.0,44.0658,44.0658,44.0419,44.0499,39090.0
2017-02-23 11:55:00,55.27,55.3,55.27,55.29,133332.0,44.0419,44.0658,44.0419,44.0578,133332.0
2017-02-23 12:00:00,55.29,55.29,55.28,55.29,102456.0,44.0578,44.0578,44.0499,44.0578,102456.0
2017-02-23 12:05:00,55.28,55.3,55.26,55.29,189397.0,44.0499,44.0658,44.0339,44.0578,189397.0
2017-02-23 12:10:00,55.28,55.28,55.26,55.26,33937.0,44.0499,44.0499,44.0339,44.0339,33937.0
2017-02-23 12:15:00,55.26,55.31,55.25,55.29,95643.0,44.0339,44.0738,44.026,44.0578,95643.0
2017-02-23 12:20:00,55.29,55.3,55.27,55.27,37089.0,44.0578,44.0658,44.0419,44.0419,37089.0
2017-02-23 12:25:00,55.26,55.28,55.24,55.24,17179.0,44.0339,44.0499,44.018,44.018,17179.0
2017-02-23 12:30:00,55.24,55.27,55.24,55.25,51202.0,44.018,44.0419,44.018,44.026,51202.0
2017-02-23 12:35:00,55.24,55.28,55.24,55.26,23026.0,44.018,44.0499,44.018,44.0339,23026.0
2017-02-23 12:40:00,55.25,55.27,55.24,55.25,42597.0,44.026,44.0419,44.018,44.026,42597.0
2017-02-23 12:45:00,55.26,55.28,55.25,55.28,20057.0,44.0339,44.0499,44.026,44.0499,20057.0
2017-02-23 12:50:00,55.28,55.28,55.23,55.25,43852.0,44.0499,44.0499,44.01,44.026,43852.0
2017-02-23 12:55:00,55.24,55.25,55.24,55.25,25314.0,44.018,44.026,44.018,44.026,25314.0
2017-02-23 13:00:00,55.25,55.26,55.23,55.25,29880.0,44.026,44.0339,44.01,44.026,29880.0
2017-02-23 13:05:00,55.25,55.28,55.24,55.27,136190.0,44.026,44.0499,44.018,44.0419,136190.0
2017-02-23 13:10:00,55.27,55.3,55.26,55.29,50002.0,44.0419,44.0658,44.0339,44.0578,50002.0
2017-02-23 13:15:00,55.29,55.31,55.28,55.3,26668.0,44.0578,44.0738,44.0499,44.0658,26668.0
2017-02-23 13:20:00,55.3,55.3,55.28,55.29,15777.0,44.0658,44.0658,44.0499,44.0578,15777.0
2017-02-23 13:25:00,55.29,55.3,55.26,55.27,29043.0,44.0578,44.0658,44.0339,44.0419,29043.0
2017-02-23 13:30:00,55.27,55.28,55.25,55.26,34865.0,44.0419,44.0499,44.026,44.0339,34865.0
2017-02-23 13:35:00,55.25,55.26,55.24,55.26,28989.0,44.026,44.0339,44.018,44.0339,28989.0
2017-02-23 13:40:00,55.25,55.26,55.24,55.25,37043.0,44.026,44.0339,44.018,44.026,37043.0
2017-02-23 13:45:00,55.24,55.25,55.23,55.24,21727.0,44.018,44.026,44.01,44.018,21727.0
2017-02-23 13:50:00,55.24,55.25,55.22,55.24,48860.0,44.018,44.026,44.0021,44.018,48860.0
2017-02-23 13:55:00,55.24,55.26,55.22,55.25,57993.0,44.018,44.0339,44.0021,44.026,57993.0
2017-02-23 14:00:00,55.26,55.28,55.25,55.27,170088.0,44.0339,44.0499,44.026,44.0419,170088.0
2017-02-23 14:05:00,55.26,55.29,55.26,55.27,36223.0,44.0339,44.0578,44.0339,44.0419,36223.0
2017-02-23 14:10:00,55.27,55.27,55.25,55.26,35817.0,44.0419,44.0419,44.026,44.0339,35817.0
2017-02-23 14:15:00,55.26,55.26,55.24,55.25,55972.0,44.0339,44.0339,44.018,44.026,55972.0
2017-02-23 14:20:00,55.25,55.27,55.24,55.26,68427.0,44.026,44.0419,44.018,44.0339,68427.0
2017-02-23 14:25:00,55.26,55.28,55.26,55.27,57358.0,44.0339,44.0499,44.0339,44.0419,57358.0
2017-02-23 14:30:00,55.27,55.27,55.24,55.25,36871.0,44.0419,44.0419,44.018,44.026,36871.0
2017-02-23 14:35:00,55.26,55.28,55.26,55.27,38566.0,44.0339,44.0499,44.0339,44.0419,38566.0
2017-02-23 14:40:00,55.27,55.28,55.25,55.27,50807.0,44.0419,44.0499,44.026,44.0419,50807.0
2017-02-23 14:45:00,55.27,55.28,55.25,55.28,56111.0,44.0419,44.0499,44.026,44.0499,56111.0
2017-02-23 14:50:00,55.28,55.29,55.27,55.27,57650.0,44.0499,44.0578,44.0419,44.0419,57650.0
2017-02-23 14:55:00,55.27,55.3,55.27,55.29,76902.0,44.0419,44.0658,44.0419,44.0578,76902.0
2017-02-23 15:00:00,55.28,55.28,55.26,55.28,398122.0,44.0499,44.0499,44.0339,44.0499,398122.0
2017-02-23 15:05:00,55.27,55.27,55.24,55.25,95258.0,44.0419,44.0419,44.018,44.026,95258.0
2017-02-23 15:10:00,55.25,55.26,55.23,55.23,58776.0,44.026,44.0339,44.01,44.01,58776.0
2017-02-23 15:15:00,55.23,55.26,55.23,55.26,103435.0,44.01,44.0339,44.01,44.0339,103435.0
2017-02-23 15:20:00,55.25,55.28,55.24,55.24,104235.0,44.026,44.0499,44.018,44.018,104235.0
2017-02-23 15:25:00,55.24,55.26,55.2,55.2,114616.0,44.018,44.0339,43.9861,43.9861,114616.0
2017-02-23 15:30:00,55.19,55.22,55.16,55.16,246531.0,43.9782,44.0021,43.9543,43.9543,246531.0
2017-02-23 15:35:00,55.16,55.17,55.12,55.15,174028.0,43.9543,43.9622,43.9224,43.9463,174028.0
2017-02-23 15:40:00,55.15,55.18,55.14,55.16,254531.0,43.9463,43.9702,43.9383,43.9543,254531.0
2017-02-23 15:45:00,55.16,55.17,55.08,55.11,236432.0,43.9543,43.9622,43.8905,43.9144,236432.0
2017-02-23 15:50:00,55.1,55.12,55.06,55.08,218491.0,43.9064,43.9224,43.8746,43.8905,218491.0
2017-02-23 15:55:00,55.08,55.08,55.03,55.07,701648.0,43.8905,43.8905,43.8507,43.8825,701648.0
2017-02-24 09:30:00,55.03,55.19,55.02,55.08,262843.0,43.8507,43.9782,43.8427,43.8905,262843.0
2017-02-24 09:35:00,55.08,55.09,55.03,55.05,219450.0,43.8905,43.8985,43.8507,43.8666,219450.0
2017-02-24 09:40:00,55.05,55.07,54.99,55.01,149710.0,43.8666,43.8825,43.8188,43.8347,149710.0
2017-02-24 09:45:00,55.0,55.05,54.99,55.0,121910.0,43.8268,43.8666,43.8188,43.8268,121910.0
2017-02-24 09:50:00,55.01,55.06,55.0,55.03,126483.0,43.8347,43.8746,43.8268,43.8507,126483.0
2017-02-24 09:55:00,55.02,55.07,55.02,55.05,151967.0,43.8427,43.8825,43.8427,43.8666,151967.0
2017-02-24 10:00:00,55.06,55.1,55.03,55.04,172716.0,43.8746,43.9064,43.8507,43.8586,172716.0
2017-02-24 10:05:00,55.04,55.07,55.02,55.04,49372.0,43.8586,43.8825,43.8427,43.8586,49372.0
2017-02-24 10:10:00,55.04,55.07,55.02,55.05,114723.0,43.8586,43.8825,43.8427,43.8666,114723.0
2017-02-24 10:15:00,55.05,55.11,55.05,55.1,84458.0,43.8666,43.9144,43.8666,43.9064,84458.0
2017-02-24 10:20:00,55.1,55.11,55.07,55.09,57531.0,43.9064,43.9144,43.8825,43.8985,57531.0
2017-02-24 10:25:00,55.09,55.1,55.06,55.08,44609.0,43.8985,43.9064,43.8746,43.8905,44609.0
2017-02-24 10:30:00,55.08,55.09,55.04,55.09,91909.0,43.8905,43.8985,43.8586,43.8985,91909.0
2017-02-24 10:35:00,55.09,55.13,55.08,55.1,138801.0,43.8985,43.9304,43.8905,43.9064,138801.0
2017-02-24 10:40:00,55.11,55.12,55.1,55.11,67993.0,43.9144,43.9224,43.9064,43.9144,67993.0
2017-02-24 10:45:00,55.1,55.13,55.1,55.12,54859.0,43.9064,43.9304,43.9064,43.9224,54859.0
2017-02-24 10:50:00,55.13,55.17,55.12,55.12,109388.0,43.9304,43.9622,43.9224,43.9224,109388.0
2017-02-24 10:55:00,55.12,55.15,55.11,55.15,93952.0,43.9224,43.9463,43.9144,43.9463,93952.0
2017-02-24 11:00:00,55.15,55.15,55.12,55.15,122030.0,43.9463,43.9463,43.9224,43.9463,122030.0
2017-02-24 11:05:00,55.15,55.16,55.11,55.11,80486.0,43.9463,43.9543,43.9144,43.9144,80486.0
2017-02-24 11:10:00,55.12,55.13,55.1,55.11,128059.0,43.9224,43.9304,43.9064,43.9144,128059.0
2017-02-24 11:15:00,55.11,55.12,55.1,55.11,42067.0,43.9144,43.9224,43.9064,43.9144,42067.0
2017-02-24 11:20:00,55.1,55.12,55.08,55.09,87228.0,43.9064,43.9224,43.8905,43.8985,87228.0
2017-02-24 11:25:00,55.09,55.12,55.09,55.11,46258.0,43.8985,43.9224,43.8985,43.9144,46258.0
2017-02-24 11:30:00,55.11,55.11,55.08,55.09,45686.0,43.9144,43.9144,43.8905,43.8985,45686.0
2017-02-24 11:35:00,55.1,55.1,55.07,55.09,117262.0,43.9064,43.9064,43.8825,43.8985,117262.0
2017-02-24 11:40:00,55.09,55.09,55.05,55.08,93273.0,43.8985,43.8985,43.8666,43.8905,93273.0
2017-02-24 11:45:00,55.08,55.09,55.07,55.08,62981.0,43.8905,43.8985,43.8825,43.8905,62981.0
2017-02-24 11:50:00,55.08,55.1,55.06,55.1,27755.0,43.8905,43.9064,43.8746,43.9064,27755.0
2017-02-24 11:55:00,55.1,55.11,55.09,55.1,26198.0,43.9064,43.9144,43.8985,43.9064,26198.0
2017-02-24 12:00:00,55.11,55.18,55.1,55.18,170073.0,43.9144,43.9702,43.9064,43.9702,170073.0
2017-02-24 12:05:00,55.18,55.2,55.17,55.2,89337.0,43.9702,43.9861,43.9622,43.9861,89337.0
2017-02-24 12:10:00,55.2,55.21,55.18,55.18,36234.0,43.9861,43.9941,43.9702,43.9702,36234.0
2017-02-24 12:15:00,55.18,55.18,55.15,55.15,41974.0,43.9702,43.9702,43.9463,43.9463,41974.0
2017-02-24 12:20:00,55.15,55.18,55.14,55.18,16179.0,43.9463,43.9702,43.9383,43.9702,16179.0
2017-02-24 12:25:00,55.18,55.2,55.16,55.17,51396.0,43.9702,43.9861,43.9543,43.9622,51396.0
2017-02-24 12:30:00,55.17,55.18,55.15,55.16,85449.0,43.9622,43.9702,43.9463,43.9543,85449.0
2017-02-24 12:35:00,55.16,55.17,55.15,55.16,24862.0,43.9543,43.9622,43.9463,43.9543,24862.0
2017-02-24 12:40:00,55.16,55.18,55.16,55.17,37070.0,43.9543,43.9702,43.9543,43.9622,37070.0
2017-02-24 12:45:00,55.17,55.2,55.16,55.19,38717.0,43.9622,43.9861,43.9543,43.9782,38717.0
2017-02-24 12:50:00,55.19,55.19,55.16,55.16,102985.0,43.9782,43.9782,43.9543,43.9543,102985.0
2017-02-24 12:55:00,55.17,55.18,55.16,55.17,28960.0,43.9622,43.9702,43.9543,43.9622,28960.0
2017-02-24 13:00:00,55.17,55.17,55.13,55.13,99173.0,43.9622,43.9622,43.9304,43.9304,99173.0
2017-02-24 13:05:00,55.13,55.13,55.1,55.12,46427.0,43.9304,43.9304,43.9064,43.9224,46427.0
2017-02-24 13:10:00,55.12,55.14,55.12,55.12,25058.0,43.9224,43.9383,43.9224,43.9224,25058.0
2017-02-24 13:15:00,55.12,55.14,55.11,55.13,72793.0,43.9224,43.9383,43.9144,43.9304,72793.0
2017-02-24 13:20:00,55.13,55.15,55.12,55.14,62322.0,43.9304,43.9463,43.9224,43.9383,62322.0
2017-02-24 13:25:00,55.15,55.15,55.12,55.14,57922.0,43.9463,43.9463,43.9224,43.9383,57922.0
2017-02-24 13:30:00,55.14,55.15,55.11,55.12,44736.0,43.9383,43.9463,43.9144,43.9224,44736.0
2017-02-24 13:35:00,55.12,55.14,55.1,55.11,92010.0,43.9224,43.9383,43.9064,43.9144,92010.0
2017-02-24 13:40:00,55.12,55.13,55.11,55.12,171399.0,43.9224,43.9304,43.9144,43.9224,171399.0
2017-02-24 13:45:00,55.13,55.13,55.1,55.12,71188.0,43.9304,43.9304,43.9064,43.9224,71188.0
2017-02-24 13:50:00,55.12,55.13,55.1,55.11,31439.0,43.9224,43.9304,43.9064,43.9144,31439.0
2017-02-24 13:55:00,55.12,55.12,55.1,55.11,36119.0,43.9224,43.9224,43.9064,43.9144,36119.0
2017-02-24 14:00:00,55.11,55.14,55.1,55.12,51756.0,43.9144,43.9383,43.9064,43.9224,51756.0
2017-02-24 14:05:00,55.12,55.14,55.11,55.12,43297.0,43.9224,43.9383,43.9144,43.9224,43297.0
2017-02-24 14:10:00,55.12,55.14,55.11,55.13,58381.0,43.9224,43.9383,43.9144,43.9304,58381.0
2017-02-24 14:15:00,55.14,55.16,55.13,55.15,56776.0,43.9383,43.9543,43.9304,43.9463,56776.0
2017-02-24 14:20:00,55.15,55.15,55.12,55.13,57928.0,43.9463,43.9463,43.9224,43.9304,57928.0
2017-02-24 14:25:00,55.13,55.14,55.12,55.14,79713.0,43.9304,43.9383,43.9224,43.9383,79713.0
2017-02-24 14:30:00,55.14,55.16,55.13,55.15,44283.0,43.9383,43.9543,43.9304,43.9463,44283.0
2017-02-24 14:35:00,55.16,55.16,55.13,55.15,81159.0,43.9543,43.9543,43.9304,43.9463,81159.0
2017-02-24 14:40:00,55.14,55.16,55.14,55.15,47455.0,43.9383,43.9543,43.9383,43.9463,47455.0
2017-02-24 14:45:00,55.15,55.16,55.13,55.15,65082.0,43.9463,43.9543,43.9304,43.9463,65082.0
2017-02-24 14:50:00,55.15,55.17,55.14,55.17,90705.0,43.9463,43.9622,43.9383,43.9622,90705.0
2017-02-24 14:55:00,55.16,55.17,55.14,55.15,171630.0,43.9543,43.9622,43.9383,43.9463,171630.0
2017-02-24 15:00:00,55.15,55.17,55.12,55.14,68582.0,43.9463,43.9622,43.9224,43.9383,68582.0
2017-02-24 15:05:00,55.14,55.15,55.13,55.14,102703.0,43.9383,43.9463,43.9304,43.9383,102703.0
2017-02-24 15:10:00,55.14,55.16,55.13,55.15,90096.0,43.9383,43.9543,43.9304,43.9463,90096.0
2017-02-24 15:15:00,55.15,55.16,55.13,55.15,115838.0,43.9463,43.9543,43.9304,43.9463,115838.0
2017-02-24 15:20:00,55.15,55.19,55.14,55.19,118404.0,43.9463,43.9782,43.9383,43.9782,118404.0
2017-02-24 15:25:00,55.19,55.2,55.17,55.18,61231.0,43.9782,43.9861,43.9622,43.9702,61231.0
2017-02-24 15:30:00,55.18,55.2,55.18,55.19,248709.0,43.9702,43.9861,43.9702,43.9782,248709.0
2017-02-24 15:35:00,55.19,55.23,55.18,55.22,162770.0,43.9782,44.01,43.9702,44.0021,162770.0
2017-02-24 15:40:00,55.22,55.26,55.22,55.26,136771.0,44.0021,44.0339,44.0021,44.0339,136771.0
2017-02-24 15:45:00,55.25,55.29,55.24,55.29,159947.0,44.026,44.0578,44.018,44.0578,159947.0
2017-02-24 15:50:00,55.29,55.3,55.26,55.27,320847.0,44.0578,44.0658,44.0339,44.0419,320847.0
2017-02-24 15:55:00,55.27,55.3,55.25,55.3,409782.0,44.0419,44.0658,44.026,44.0658,409782.0
2017-02-27 09:30:00,55.19,55.19,54.98,55.0,435885.0,43.9782,43.9782,43.8108,43.8268,435885.0
2017-02-27 09:35:00,55.0,55.04,54.98,55.02,221134.0,43.8268,43.8586,43.8108,43.8427,221134.0
2017-02-27 09:40:00,55.01,55.02,54.94,54.97,338813.0,43.8347,43.8427,43.779,43.8029,338813.0
2017-02-27 09:45:00,54.97,55.0,54.95,55.0,229217.0,43.8029,43.8268,43.7869,43.8268,229217.0
2017-02-27 09:50:00,54.99,55.04,54.97,55.03,81982.0,43.8188,43.8586,43.8029,43.8507,81982.0
2017-02-27 09:55:00,55.03,55.1,55.02,55.1,133351.0,43.8507,43.9064,43.8427,43.9064,133351.0
2017-02-27 10:00:00,55.1,55.1,55.02,55.04,74581.0,43.9064,43.9064,43.8427,43.8586,74581.0
2017-02-27 10:05:00,55.04,55.05,55.01,55.05,83109.0,43.8586,43.8666,43.8347,43.8666,83109.0
2017-02-27 10:10:00,55.05,55.06,55.03,55.05,52792.0,43.8666,43.8746,43.8507,43.8666,52792.0
2017-02-27 10:15:00,55.05,55.05,55.0,55.02,72260.0,43.8666,43.8666,43.8268,43.8427,72260.0
2017-02-27 10:20:00,55.03,55.06,55.02,55.04,41445.0,43.8507,43.8746,43.8427,43.8586,41445.0
2017-02-27 10:25:00,55.05,55.06,55.03,55.05,29857.0,43.8666,43.8746,43.8507,43.8666,29857.0
2017-02-27 10:30:00,55.05,55.06,54.99,55.0,93999.0,43.8666,43.8746,43.8188,43.8268,93999.0
2017-02-27 10:35:00,54.99,55.02,54.98,55.01,98606.0,43.8188,43.8427,43.8108,43.8347,98606.0
2017-02-27 10:40:00,55.01,55.03,54.99,55.0,90229.0,43.8347,43.8507,43.8188,43.8268,90229.0
2017-02-27 10:45:00,55.0,55.04,54.99,55.02,103475.0,43.8268,43.8586,43.8188,43.8427,103475.0
2017-02-27 10:50:00,55.01,55.02,54.98,54.99,68944.0,43.8347,43.8427,43.8108,43.8188,68944.0
2017-02-27 10:55:00,54.99,55.0,54.95,54.96,64827.0,43.8188,43.8268,43.7869,43.7949,64827.0
2017-02-27 11:00:00,54.97,55.02,54.96,55.0,194628.0,43.8029,43.8427,43.7949,43.8268,194628.0
2017-02-27 11:05:00,55.0,55.02,54.99,55.02,44199.0,43.8268,43.8427,43.8188,43.8427,44199.0
2017-02-27 11:10:00,55.02,55.02,54.98,55.0,76696.0,43.8427,43.8427,43.8108,43.8268,76696.0
2017-02-27 11:15:00,54.99,55.04,54.99,55.04,42445.0,43.8188,43.8586,43.8188,43.8586,42445.0
2017-02-27 11:20:00,55.04,55.04,54.99,55.0,64850.0,43.8586,43.8586,43.8188,43.8268,64850.0
2017-02-27 11:25:00,54.99,55.0,54.98,55.0,40748.0,43.8188,43.8268,43.8108,43.8268,40748.0
2017-02-27 11:30:00,55.0,55.01,54.98,54.99,67687.0,43.8268,43.8347,43.8108,43.8188,67687.0
2017-02-27 11:35:00,55.0,55.0,54.96,54.97,41803.0,43.8268,43.8268,43.7949,43.8029,41803.0
2017-02-27 11:40:00,54.97,54.98,54.94,54.98,77992.0,43.8029,43.8108,43.779,43.8108,77992.0
2017-02-27 11:45:00,54.97,54.98,54.95,54.96,55818.0,43.8029,43.8108,43.7869,43.7949,55818.0
2017-02-27 11:50:00,54.97,54.97,54.94,54.95,39011.0,43.8029,43.8029,43.779,43.7869,39011.0
2017-02-27 11:55:00,54.95,54.95,54.92,54.93,54043.0,43.7869,43.7869,43.763,43.771,54043.0
2017-02-27 12:00:00,54.92,54.93,54.91,54.93,109058.0,43.763,43.771,43.755,43.771,109058.0
2017-02-27 12:05:00,54.92,54.93,54.91,54.92,34207.0,43.763,43.771,43.755,43.763,34207.0
2017-02-27 12:10:00,54.92,54.93,54.91,54.93,42104.0,43.763,43.771,43.755,43.771,42104.0
2017-02-27 12:15:00,54.93,54.94,54.92,54.94,49030.0,43.771,43.779,43.763,43.779,49030.0
2017-02-27 12:20:00,54.94,54.96,54.93,54.94,36007.0,43.779,43.7949,43.771,43.779,36007.0
2017-02-27 12:25:00,54.95,54.96,54.94,54.95,32028.0,43.7869,43.7949,43.779,43.7869,32028.0
2017-02-27 12:30:00,54.96,54.96,54.95,54.95,14004.0,43.7949,43.7949,43.7869,43.7869,14004.0
2017-02-27 12:35:00,54.96,54.97,54.95,54.96,56805.0,43.7949,43.8029,43.7869,43.7949,56805.0
2017-02-27 12:40:00,54.96,54.97,54.94,54.95,21756.0,43.7949,43.8029,43.779,43.7869,21756.0
2017-02-27 12:45:00,54.95,54.95,54.93,54.94,156642.0,43.7869,43.7869,43.771,43.779,156642.0
2017-02-27 12:50:00,54.95,54.96,54.93,54.95,40910.0,43.7869,43.7949,43.771,43.7869,40910.0
2017-02-27 12:55:00,54.95,54.96,54.92,54.92,31649.0,43.7869,43.7949,43.763,43.763,31649.0
2017-02-27 13:00:00,54.92,54.94,54.91,54.94,79804.0,43.763,43.779,43.755,43.779,79804.0
2017-02-27 13:05:00,54.94,54.95,54.93,54.95,49921.0,43.779,43.7869,43.771,43.7869,49921.0
2017-02-27 13:10:00,54.95,54.95,54.93,54.94,105262.0,43.7869,43.7869,43.771,43.779,105262.0
2017-02-27 13:15:00,54.93,54.94,54.91,54.94,356273.0,43.771,43.779,43.755,43.779,356273.0
2017-02-27 13:20:00,54.93,54.96,54.92,54.94,25587.0,43.771,43.7949,43.763,43.779,25587.0
2017-02-27 13:25:00,54.94,54.95,54.93,54.95,18793.0,43.779,43.7869,43.771,43.7869,18793.0
2017-02-27 13:30:00,54.95,54.96,54.94,54.95,22316.0,43.7869,43.7949,43.779,43.7869,22316.0
2017-02-27 13:35:00,54.95,54.95,54.93,54.94,51702.0,43.7869,43.7869,43.771,43.779,51702.0
2017-02-27 13:40:00,54.95,54.96,54.94,54.95,27484.0,43.7869,43.7949,43.779,43.7869,27484.0
2017-02-27 13:45:00,54.95,54.97,54.95,54.96,31900.0,43.7869,43.8029,43.7869,43.7949,31900.0
2017-02-27 13:50:00,54.96,54.97,54.95,54.97,24036.0,43.7949,43.8029,43.7869,43.8029,24036.0
2017-02-27 13:55:00,54.97,54.98,54.96,54.97,146488.0,43.8029,43.8108,43.7949,43.8029,146488.0
2017-02-27 14:00:00,54.97,54.98,54.95,54.95,23687.0,43.8029,43.8108,43.7869,43.7869,23687.0
2017-02-27 14:05:00,54.96,54.97,54.95,54.95,85440.0,43.7949,43.8029,43.7869,43.7869,85440.0
2017-02-27 14:10:00,54.95,54.96,54.93,54.94,50956.0,43.7869,43.7949,43.771,43.779,50956.0
2017-02-27 14:15:00,54.94,54.95,54.93,54.94,50608.0,43.779,43.7869,43.771,43.779,50608.0
2017-02-27 14:20:00,54.94,54.95,54.93,54.94,25631.0,43.779,43.7869,43.771,43.779,25631.0
2017-02-27 14:25:00,54.95,54.97,54.94,54.95,223228.0,43.7869,43.8029,43.779,43.7869,223228.0
2017-02-27 14:30:00,54.95,54.97,54.94,54.96,83942.0,43.7869,43.8029,43.779,43.7949,83942.0
2017-02-27 14:35:00,54.96,54.97,54.95,54.96,144667.0,43.7949,43.8029,43.7869,43.7949,144667.0
2017-02-27 14:40:00,54.97,54.97,54.95,54.97,83090.0,43.8029,43.8029,43.7869,43.8029,83090.0
2017-02-27 14:45:00,54.97,55.01,54.96,55.01,107594.0,43.8029,43.8347,43.7949,43.8347,107594.0
2017-02-27 14:50:00,55.01,55.01,54.98,55.01,178166.0,43.8347,43.8347,43.8108,43.8347,178166.0
2017-02-27 14:55:00,55.01,55.01,54.99,54.99,117967.0,43.8347,43.8347,43.8188,43.8188,117967.0
2017-02-27 15:00:00,55.0,55.01,54.99,55.01,36608.0,43.8268,43.8347,43.8188,43.8347,36608.0
2017-02-27 15:05:00,55.01,55.04,55.01,55.02,70523.0,43.8347,43.8586,43.8347,43.8427,70523.0
2017-02-27 15:10:00,55.03,55.03,55.0,55.02,58857.0,43.8507,43.8507,43.8268,43.8427,58857.0
2017-02-27 15:15:00,55.03,55.03,55.0,55.01,44890.0,43.8507,43.8507,43.8268,43.8347,44890.0
2017-02-27 15:20:00,55.01,55.02,55.0,55.02,51275.0,43.8347,43.8427,43.8268,43.8427,51275.0
2017-02-27 15:25:00,55.02,55.04,55.01,55.04,218186.0,43.8427,43.8586,43.8347,43.8586,218186.0
2017-02-27 15:30:00,55.04,55.04,55.02,55.03,217363.0,43.8586,43.8586,43.8427,43.8507,217363.0
2017-02-27 15:35:00,55.03,55.03,55.0,55.02,225956.0,43.8507,43.8507,43.8268,43.8427,225956.0
2017-02-27 15:40:00,55.02,55.02,55.0,55.0,114858.0,43.8427,43.8427,43.8268,43.8268,114858.0
2017-02-27 15:45:00,55.01,55.01,54.98,54.98,310905.0,43.8347,43.8347,43.8108,43.8108,310905.0
2017-02-27 15:50:00,54.98,54.99,54.97,54.98,230108.0,43.8108,43.8188,43.8029,43.8108,230108.0
2017-02-27 15:55:00,54.98,55.01,54.97,55.01,1016725.0,43.8108,43.8347,43.8029,43.8347,1016725.0
2017-02-28 09:30:00,54.94,55.0,54.9,54.93,315963.0,43.779,43.8268,43.7471,43.771,315963.0
2017-02-28 09:35:00,54.94,54.96,54.88,54.91,238213.0,43.779,43.7949,43.7311,43.755,238213.0
2017-02-28 09:40:00,54.92,55.04,54.9,55.03,153499.0,43.763,43.8586,43.7471,43.8507,153499.0
2017-02-28 09:45:00,55.03,55.04,54.99,55.02,154699.0,43.8507,43.8586,43.8188,43.8427,154699.0
2017-02-28 09:50:00,55.02,55.06,55.01,55.03,188501.0,43.8427,43.8746,43.8347,43.8507,188501.0
2017-02-28 09:55:00,55.03,55.09,55.03,55.08,444539.0,43.8507,43.8985,43.8507,43.8905,444539.0
2017-02-28 10:00:00,55.07,55.11,55.07,55.11,302162.0,43.8825,43.9144,43.8825,43.9144,302162.0
2017-02-28 10:05:00,55.11,55.12,55.08,55.08,195321.0,43.9144,43.9224,43.8905,43.8905,195321.0
2017-02-28 10:10:00,55.09,55.15,55.08,55.13,82490.0,43.8985,43.9463,43.8905,43.9304,82490.0
2017-02-28 10:15:00,55.13,55.14,55.1,55.11,151337.0,43.9304,43.9383,43.9064,43.9144,151337.0
2017-02-28 10:20:00,55.11,55.12,55.1,55.1,89787.0,43.9144,43.9224,43.9064,43.9064,89787.0
2017-02-28 10:25:00,55.11,55.14,55.09,55.13,122617.0,43.9144,43.9383,43.8985,43.9304,122617.0
2017-02-28 10:30:00,55.14,55.17,55.13,55.15,64051.0,43.9383,43.9622,43.9304,43.9463,64051.0
2017-02-28 10:35:00,55.15,55.16,55.13,55.13,56226.0,43.9463,43.9543,43.9304,43.9304,56226.0
2017-02-28 10:40:00,55.14,55.15,55.12,55.13,79034.0,43.9383,43.9463,43.9224,43.9304,79034.0
2017-02-28 10:45:00,55.12,55.13,55.09,55.11,102757.0,43.9224,43.9304,43.8985,43.9144,102757.0
2017-02-28 10:50:00,55.12,55.13,55.09,55.1,135302.0,43.9224,43.9304,43.8985,43.9064,135302.0
2017-02-28 10:55:00,55.1,55.12,55.1,55.11,142354.0,43.9064,43.9224,43.9064,43.9144,142354.0
2017-02-28 11:00:00,55.12,55.15,55.1,55.14,304692.0,43.9224,43.9463,43.9064,43.9383,304692.0
2017-02-28 11:05:00,55.14,55.16,55.13,55.15,79605.0,43.9383,43.9543,43.9304,43.9463,79605.0
2017-02-28 11:10:00,55.16,55.17,55.14,55.16,155318.0,43.9543,43.9622,43.9383,43.9543,155318.0
2017-02-28 11:15:00,55.16,55.17,55.14,55.16,343468.0,43.9543,43.9622,43.9383,43.9543,343468.0
2017-02-28 11:20:00,55.16,55.19,55.15,55.17,123939.0,43.9543,43.9782,43.9463,43.9622,123939.0
2017-02-28 11:25:00,55.17,55.2,55.16,55.19,134620.0,43.9622,43.9861,43.9543,43.9782,134620.0
2017-02-28 11:30:00,55.2,55.21,55.19,55.21,201762.0,43.9861,43.9941,43.9782,43.9941,201762.0
2017-02-28 11:35:00,55.21,55.22,55.18,55.19,389570.0,43.9941,44.0021,43.9702,43.9782,389570.0
2017-02-28 11:40:00,55.18,55.19,55.17,55.18,103871.0,43.9702,43.9782,43.9622,43.9702,103871.0
2017-02-28 11:45:00,55.19,55.19,55.15,55.16,86305.0,43.9782,43.9782,43.9463,43.9543,86305.0
2017-02-28 11:50:00,55.17,55.17,55.14,55.14,69651.0,43.9622,43.9622,43.9383,43.9383,69651.0
2017-02-28 11:55:00,55.14,55.14,55.13,55.13,68664.0,43.9383,43.9383,43.9304,43.9304,68664.0
2017-02-28 12:00:00,55.14,55.15,55.13,55.15,27669.0,43.9383,43.9463,43.9304,43.9463,27669.0
2017-02-28 12:05:00,55.15,55.15,55.11,55.13,80611.0,43.9463,43.9463,43.9144,43.9304,80611.0
2017-02-28 12:10:00,55.13,55.14,55.12,55.13,88003.0,43.9304,43.9383,43.9224,43.9304,88003.0
2017-02-28 12:15:00,55.12,55.14,55.11,55.14,78189.0,43.9224,43.9383,43.9144,43.9383,78189.0
2017-02-28 12:20:00,55.14,55.15,55.09,55.11,138838.0,43.9383,43.9463,43.8985,43.9144,138838.0
2017-02-28 12:25:00,55.1,55.1,55.05,55.09,51953.0,43.9064,43.9064,43.8666,43.8985,51953.0
2017-02-28 12:30:00,55.09,55.11,55.08,55.1,403744.0,43.8985,43.9144,43.8905,43.9064,403744.0
2017-02-28 12:35:00,55.1,55.11,55.09,55.1,62759.0,43.9064,43.9144,43.8985,43.9064,62759.0
2017-02-28 12:40:00,55.11,55.12,55.1,55.11,25339.0,43.9144,43.9224,43.9064,43.9144,25339.0
2017-02-28 12:45:00,55.11,55.12,55.1,55.12,55676.0,43.9144,43.9224,43.9064,43.9224,55676.0
2017-02-28 12:50:00,55.12,55.13,55.11,55.13,45730.0,43.9224,43.9304,43.9144,43.9304,45730.0
2017-02-28 12:55:00,55.13,55.16,55.13,55.16,63410.0,43.9304,43.9543,43.9304,43.9543,63410.0
2017-02-28 13:00:00,55.16,55.18,55.14,55.15,338997.0,43.9543,43.9702,43.9383,43.9463,338997.0
2017-02-28 13:05:00,55.15,55.17,55.14,55.16,51132.0,43.9463,43.9622,43.9383,43.9543,51132.0
2017-02-28 13:10:00,55.17,55.17,55.15,55.15,68759.0,43.9622,43.9622,43.9463,43.9463,68759.0
2017-02-28 13:15:00,55.15,55.16,55.13,55.14,82406.0,43.9463,43.9543,43.9304,43.9383,82406.0
2017-02-28 13:20:00,55.14,55.15,55.13,55.15,18571.0,43.9383,43.9463,43.9304,43.9463,18571.0
2017-02-28 13:25:00,55.15,55.15,55.12,55.13,69921.0,43.9463,43.9463,43.9224,43.9304,69921.0
2017-02-28 13:30:00,55.14,55.15,55.13,55.15,45686.0,43.9383,43.9463,43.9304,43.9463,45686.0
2017-02-28 13:35:00,55.14,55.17,55.14,55.15,66576.0,43.9383,43.9622,43.9383,43.9463,66576.0
2017-02-28 13:40:00,55.15,55.16,55.14,55.15,46133.0,43.9463,43.9543,43.9383,43.9463,46133.0
2017-02-28 13:45:00,55.15,55.19,55.15,55.18,58032.0,43.9463,43.9782,43.9463,43.9702,58032.0
2017-02-28 13:50:00,55.18,55.2,55.17,55.2,564190.0,43.9702,43.9861,43.9622,43.9861,564190.0
2017-02-28 13:55:00,55.2,55.21,55.19,55.2,202895.0,43.9861,43.9941,43.9782,43.9861,202895.0
2017-02-28 14:00:00,55.2,55.21,55.18,55.2,222769.0,43.9861,43.9941,43.9702,43.9861,222769.0
2017-02-28 14:05:00,55.2,55.21,55.16,55.16,420168.0,43.9861,43.9941,43.9543,43.9543,420168.0
2017-02-28 14:10:00,55.16,55.16,55.13,55.14,28217.0,43.9543,43.9543,43.9304,43.9383,28217.0
2017-02-28 14:15:00,55.14,55.14,55.12,55.13,55227.0,43.9383,43.9383,43.9224,43.9304,55227.0
2017-02-28 14:20:00,55.13,55.15,55.13,55.13,30592.0,43.9304,43.9463,43.9304,43.9304,30592.0
2017-02-28 14:25:00,55.14,55.17,55.13,55.16,72052.0,43.9383,43.9622,43.9304,43.9543,72052.0
2017-02-28 14:30:00,55.17,55.17,55.15,55.16,47849.0,43.9622,43.9622,43.9463,43.9543,47849.0
2017-02-28 14:35:00,55.16,55.17,55.14,55.15,25875.0,43.9543,43.9622,43.9383,43.9463,25875.0
2017-02-28 14:40:00,55.15,55.17,55.14,55.16,64955.0,43.9463,43.9622,43.9383,43.9543,64955.0
2017-02-28 14:45:00,55.16,55.16,55.14,55.15,54829.0,43.9543,43.9543,43.9383,43.9463,54829.0
2017-02-28 14:50:00,55.16,55.17,55.14,55.15,59302.0,43.9543,43.9622,43.9383,43.9463,59302.0
2017-02-28 14:55:00,55.15,55.16,55.14,55.16,43731.0,43.9463,43.9543,43.9383,43.9543,43731.0
2017-02-28 15:00:00,55.16,55.16,55.13,55.14,70462.0,43.9543,43.9543,43.9304,43.9383,70462.0
2017-02-28 15:05:00,55.14,55.15,55.12,55.13,81090.0,43.9383,43.9463,43.9224,43.9304,81090.0
2017-02-28 15:10:00,55.13,55.14,55.11,55.11,57576.0,43.9304,43.9383,43.9144,43.9144,57576.0
2017-02-28 15:15:00,55.11,55.13,55.11,55.13,68737.0,43.9144,43.9304,43.9144,43.9304,68737.0
2017-02-28 15:20:00,55.13,55.13,55.11,55.13,81581.0,43.9304,43.9304,43.9144,43.9304,81581.0
2017-02-28 15:25:00,55.12,55.12,55.06,55.07,165186.0,43.9224,43.9224,43.8746,43.8825,165186.0
2017-02-28 15:30:00,55.07,55.07,55.04,55.04,192657.0,43.8825,43.8825,43.8586,43.8586,192657.0
2017-02-28 15:35:00,55.05,55.08,55.01,55.03,1472402.0,43.8666,43.8905,43.8347,43.8507,1472402.0
2017-02-28 15:40:00,55.03,55.06,55.01,55.06,562431.0,43.8507,43.8746,43.8347,43.8746,562431.0
2017-02-28 15:45:00,55.06,55.14,55.05,55.14,1120265.0,43.8746,43.9383,43.8666,43.9383,1120265.0
2017-02-28 15:50:00,55.14,55.14,55.12,55.13,213830.0,43.9383,43.9383,43.9224,43.9304,213830.0
2017-02-28 15:55:00,55.13,55.17,55.1,55.11,794069.0,43.9304,43.9622,43.9064,43.9144,794069.0
2017-03-01 09:30:00,55.13,55.23,55.05,55.11,436633.0,43.9304,44.01,43.8666,43.9144,436633.0
2017-03-01 09:35:00,55.1,55.19,55.1,55.15,543166.0,43.9064,43.9782,43.9064,43.9463,543166.0
2017-03-01 09:40:00,55.16,55.2,55.12,55.12,345072.0,43.9543,43.9861,43.9224,43.9224,345072.0
2017-03-01 09:45:00,55.13,55.23,55.12,55.22,395909.0,43.9304,44.01,43.9224,44.0021,395909.0
2017-03-01 09:50:00,55.23,55.27,55.21,55.26,568484.0,44.01,44.0419,43.9941,44.0339,568484.0
2017-03-01 09:55:00,55.25,55.29,55.24,55.26,225329.0,44.026,44.0578,44.018,44.0339,225329.0
2017-03-01 10:00:00,55.26,55.32,55.24,55.3,206880.0,44.0339,44.0818,44.018,44.0658,206880.0
2017-03-01 10:05:00,55.3,55.33,55.28,55.3,186803.0,44.0658,44.0897,44.0499,44.0658,186803.0
2017-03-01 10:10:00,55.29,55.35,55.28,55.34,174633.0,44.0578,44.1057,44.0499,44.0977,174633.0
2017-03-01 10:15:00,55.33,55.35,55.31,55.33,80257.0,44.0897,44.1057,44.0738,44.0897,80257.0
2017-03-01 10:20:00,55.33,55.35,55.28,55.31,359390.0,44.0897,44.1057,44.0499,44.0738,359390.0
2017-03-01 10:25:00,55.31,55.32,55.29,55.3,225489.0,44.0738,44.0818,44.0578,44.0658,225489.0
2017-03-01 10:30:00,55.3,55.31,55.28,55.3,100270.0,44.0658,44.0738,44.0499,44.0658,100270.0
2017-03-01 10:35:00,55.3,55.35,55.29,55.34,105241.0,44.0658,44.1057,44.0578,44.0977,105241.0
2017-03-01 10:40:00,55.33,55.34,55.29,55.3,87798.0,44.0897,44.0977,44.0578,44.0658,87798.0
2017-03-01 10:45:00,55.3,55.31,55.28,55.3,115913.0,44.0658,44.0738,44.0499,44.0658,115913.0
2017-03-01 10:50:00,55.3,55.31,55.27,55.29,59102.0,44.0658,44.0738,44.0419,44.0578,59102.0
2017-03-01 10:55:00,55.3,55.33,55.29,55.33,227087.0,44.0658,44.0897,44.0578,44.0897,227087.0
2017-03-01 11:00:00,55.33,55.35,55.31,55.35,252069.0,44.0897,44.1057,44.0738,44.1057,252069.0
2017-03-01 11:05:00,55.35,55.38,55.31,55.37,177466.0,44.1057,44.1296,44.0738,44.1216,177466.0
2017-03-01 11:10:00,55.37,55.4,55.36,55.38,150789.0,44.1216,44.1455,44.1136,44.1296,150789.0
2017-03-01 11:15:00,55.38,55.41,55.37,55.41,155994.0,44.1296,44.1535,44.1216,44.1535,155994.0
2017-03-01 11:20:00,55.4,55.42,55.36,55.37,86136.0,44.1455,44.1614,44.1136,44.1216,86136.0
2017-03-01 11:25:00,55.37,55.39,55.35,55.39,169861.0,44.1216,44.1375,44.1057,44.1375,169861.0
2017-03-01 11:30:00,55.39,55.41,55.38,55.4,172228.0,44.1375,44.1535,44.1296,44.1455,172228.0
2017-03-01 11:35:00,55.39,55.43,55.38,55.42,155091.0,44.1375,44.1694,44.1296,44.1614,155091.0
2017-03-01 11:40:00,55.42,55.43,55.4,55.41,86080.0,44.1614,44.1694,44.1455,44.1535,86080.0
2017-03-01 11:45:00,55.41,55.42,55.37,55.39,630863.0,44.1535,44.1614,44.1216,44.1375,630863.0
2017-03-01 11:50:00,55.38,55.41,55.38,55.39,366903.0,44.1296,44.1535,44.1296,44.1375,366903.0
2017-03-01 11:55:00,55.39,55.4,55.36,55.37,191255.0,44.1375,44.1455,44.1136,44.1216,191255.0
2017-03-01 12:00:00,55.38,55.42,55.37,55.41,164843.0,44.1296,44.1614,44.1216,44.1535,164843.0
2017-03-01 12:05:00,55.41,55.44,55.41,55.42,42596.0,44.1535,44.1774,44.1535,44.1614,42596.0
2017-03-01 12:10:00,55.42,55.45,55.41,55.44,120416.0,44.1614,44.1853,44.1535,44.1774,120416.0
2017-03-01 12:15:00,55.44,55.45,55.39,55.4,101746.0,44.1774,44.1853,44.1375,44.1455,101746.0
2017-03-01 12:20:00,55.41,55.44,55.39,55.42,409422.0,44.1535,44.1774,44.1375,44.1614,409422.0
2017-03-01 12:25:00,55.43,55.45,55.41,55.41,61413.0,44.1694,44.1853,44.1535,44.1535,61413.0
2017-03-01 12:30:00,55.41,55.42,55.38,55.4,71688.0,44.1535,44.1614,44.1296,44.1455,71688.0
2017-03-01 12:35:00,55.4,55.41,55.39,55.4,45652.0,44.1455,44.1535,44.1375,44.1455,45652.0
2017-03-01 12:40:00,55.4,55.44,55.4,55.42,61126.0,44.1455,44.1774,44.1455,44.1614,61126.0
2017-03-01 12:45:00,55.42,55.43,55.4,55.41,24741.0,44.1614,44.1694,44.1455,44.1535,24741.0
2017-03-01 12:50:00,55.41,55.43,55.4,55.41,21698.0,44.1535,44.1694,44.1455,44.1535,21698.0
2017-03-01 12:55:00,55.42,55.44,55.41,55.42,14532.0,44.1614,44.1774,44.1535,44.1614,14532.0
2017-03-01 13:00:00,55.42,55.43,55.41,55.43,40279.0,44.1614,44.1694,44.1535,44.1694,40279.0
2017-03-01 13:05:00,55.43,55.45,55.42,55.44,65565.0,44.1694,44.1853,44.1614,44.1774,65565.0
2017-03-01 13:10:00,55.44,55.46,55.43,55.45,33609.0,44.1774,44.1933,44.1694,44.1853,33609.0
2017-03-01 13:15:00,55.46,55.47,55.42,55.44,61767.0,44.1933,44.2013,44.1614,44.1774,61767.0
2017-03-01 13:20:00,55.44,55.45,55.43,55.45,45880.0,44.1774,44.1853,44.1694,44.1853,45880.0
2017-03-01 13:25:00,55.45,55.45,55.43,55.43,160671.0,44.1853,44.1853,44.1694,44.1694,160671.0
2017-03-01 13:30:00,55.44,55.45,55.41,55.41,50997.0,44.1774,44.1853,44.1535,44.1535,50997.0
2017-03-01 13:35:00,55.41,55.42,55.39,55.4,68874.0,44.1535,44.1614,44.1375,44.1455,68874.0
2017-03-01 13:40:00,55.4,55.42,55.39,55.39,35896.0,44.1455,44.1614,44.1375,44.1375,35896.0
2017-03-01 13:45:00,55.4,55.43,55.39,55.41,160311.0,44.1455,44.1694,44.1375,44.1535,160311.0
2017-03-01 13:50:00,55.41,55.42,55.39,55.41,157720.0,44.1535,44.1614,44.1375,44.1535,157720.0
2017-03-01 13:55:00,55.4,55.41,55.38,55.39,73369.0,44.1455,44.1535,44.1296,44.1375,73369.0
2017-03-01 14:00:00,55.39,55.4,55.37,55.37,37708.0,44.1375,44.1455,44.1216,44.1216,37708.0
2017-03-01 14:05:00,55.38,55.39,55.36,55.37,80638.0,44.1296,44.1375,44.1136,44.1216,80638.0
2017-03-01 14:10:00,55.37,55.37,55.34,55.36,189482.0,44.1216,44.1216,44.0977,44.1136,189482.0
2017-03-01 14:15:00,55.37,55.44,55.36,55.42,160547.0,44.1216,44.1774,44.1136,44.1614,160547.0
2017-03-01 14:20:00,55.43,55.47,55.42,55.45,101158.0,44.1694,44.2013,44.1614,44.1853,101158.0
2017-03-01 14:25:00,55.45,55.47,55.43,55.46,57687.0,44.1853,44.2013,44.1694,44.1933,57687.0
2017-03-01 14:30:00,55.45,55.46,55.43,55.43,30250.0,44.1853,44.1933,44.1694,44.1694,30250.0
2017-03-01 14:35:00,55.43,55.44,55.4,55.41,62204.0,44.1694,44.1774,44.1455,44.1535,62204.0
2017-03-01 14:40:00,55.42,55.43,55.4,55.42,112577.0,44.1614,44.1694,44.1455,44.1614,112577.0
2017-03-01 14:45:00,55.41,55.44,55.41,55.44,70853.0,44.1535,44.1774,44.1535,44.1774,70853.0
2017-03-01 14:50:00,55.44,55.46,55.43,55.46,38463.0,44.1774,44.1933,44.1694,44.1933,38463.0
2017-03-01 14:55:00,55.46,55.48,55.45,55.48,50940.0,44.1933,44.2093,44.1853,44.2093,50940.0
2017-03-01 15:00:00,55.48,55.48,55.44,55.47,127071.0,44.2093,44.2093,44.1774,44.2013,127071.0
2017-03-01 15:05:00,55.47,55.48,55.45,55.45,83443.0,44.2013,44.2093,44.1853,44.1853,83443.0
2017-03-01 15:10:00,55.46,55.48,55.43,55.44,72413.0,44.1933,44.2093,44.1694,44.1774,72413.0
2017-03-01 15:15:00,55.44,55.44,55.41,55.43,254613.0,44.1774,44.1774,44.1535,44.1694,254613.0
2017-03-01 15:20:00,55.43,55.44,55.41,55.44,329806.0,44.1694,44.1774,44.1535,44.1774,329806.0
2017-03-01 15:25:00,55.44,55.44,55.4,55.4,173349.0,44.1774,44.1774,44.1455,44.1455,173349.0
2017-03-01 15:30:00,55.41,55.43,55.4,55.42,284987.0,44.1535,44.1694,44.1455,44.1614,284987.0
2017-03-01 15:35:00,55.43,55.45,55.41,55.42,218757.0,44.1694,44.1853,44.1535,44.1614,218757.0
2017-03-01 15:40:00,55.42,55.43,55.41,55.42,194067.0,44.1614,44.1694,44.1535,44.1614,194067.0
2017-03-01 15:45:00,55.42,55.44,55.41,55.42,260506.0,44.1614,44.1774,44.1535,44.1614,260506.0
2017-03-01 15:50:00,55.43,55.44,55.34,55.34,624727.0,44.1694,44.1774,44.0977,44.0977,624727.0
2017-03-01 15:55:00,55.35,55.37,55.31,55.35,1148821.0,44.1057,44.1216,44.0738,44.1057,1148821.0
2017-03-02 09:30:00,55.3,55.36,55.26,55.26,214560.0,44.0658,44.1136,44.0339,44.0339,214560.0
2017-03-02 09:35:00,55.27,55.28,55.19,55.26,832884.0,44.0419,44.0499,43.9782,44.0339,832884.0
2017-03-02 09:40:00,55.26,55.27,55.23,55.26,113547.0,44.0339,44.0419,44.01,44.0339,113547.0
2017-03-02 09:45:00,55.26,55.3,55.26,55.28,95765.0,44.0339,44.0658,44.0339,44.0499,95765.0
2017-03-02 09:50:00,55.28,55.35,55.27,55.34,165189.0,44.0499,44.1057,44.0419,44.0977,165189.0
2017-03-02 09:55:00,55.34,55.35,55.32,55.33,102536.0,44.0977,44.1057,44.0818,44.0897,102536.0
2017-03-02 10:00:00,55.32,55.38,55.32,55.36,167223.0,44.0818,44.1296,44.0818,44.1136,167223.0
2017-03-02 10:05:00,55.36,55.36,55.32,55.33,156338.0,44.1136,44.1136,44.0818,44.0897,156338.0
2017-03-02 10:10:00,55.33,55.36,55.31,55.31,155681.0,44.0897,44.1136,44.0738,44.0738,155681.0
2017-03-02 10:15:00,55.31,55.34,55.3,55.33,123673.0,44.0738,44.0977,44.0658,44.0897,123673.0
2017-03-02 10:20:00,55.34,55.35,55.29,55.3,92716.0,44.0977,44.1057,44.0578,44.0658,92716.0
2017-03-02 10:25:00,55.3,55.34,55.3,55.33,76419.0,44.0658,44.0977,44.0658,44.0897,76419.0
2017-03-02 10:30:00,55.33,55.37,55.32,55.35,86214.0,44.0897,44.1216,44.0818,44.1057,86214.0
2017-03-02 10:35:00,55.34,55.36,55.34,55.35,59923.0,44.0977,44.1136,44.0977,44.1057,59923.0
2017-03-02 10:40:00,55.35,55.37,55.33,55.35,55970.0,44.1057,44.1216,44.0897,44.1057,55970.0
2017-03-02 10:45:00,55.35,55.37,55.33,55.36,27787.0,44.1057,44.1216,44.0897,44.1136,27787.0
2017-03-02 10:50:00,55.36,55.37,55.34,55.34,192182.0,44.1136,44.1216,44.0977,44.0977,192182.0
2017-03-02 10:55:00,55.35,55.36,55.31,55.32,61266.0,44.1057,44.1136,44.0738,44.0818,61266.0
2017-03-02 11:00:00,55.33,55.34,55.31,55.34,63398.0,44.0897,44.0977,44.0738,44.0977,63398.0
2017-03-02 11:05:00,55.33,55.34,55.3,55.32,35977.0,44.0897,44.0977,44.0658,44.0818,35977.0
2017-03-02 11:10:00,55.31,55.37,55.31,55.37,91491.0,44.0738,44.1216,44.0738,44.1216,91491.0
2017-03-02 11:15:00,55.37,55.39,55.36,55.38,202046.0,44.1216,44.1375,44.1136,44.1296,202046.0
2017-03-02 11:20:00,55.38,55.4,55.36,55.39,91436.0,44.1296,44.1455,44.1136,44.1375,91436.0
2017-03-02 11:25:00,55.39,55.41,55.38,55.4,77587.0,44.1375,44.1535,44.1296,44.1455,77587.0
2017-03-02 11:30:00,55.39,55.4,55.32,55.33,178208.0,44.1375,44.1455,44.0818,44.0897,178208.0
2017-03-02 11:35:00,55.33,55.34,55.3,55.3,80404.0,44.0897,44.0977,44.0658,44.0658,80404.0
2017-03-02 11:40:00,55.3,55.33,55.3,55.33,26632.0,44.0658,44.0897,44.0658,44.0897,26632.0
2017-03-02 11:45:00,55.32,55.34,55.31,55.32,80517.0,44.0818,44.0977,44.0738,44.0818,80517.0
2017-03-02 11:50:00,55.33,55.35,55.32,55.35,44303.0,44.0897,44.1057,44.0818,44.1057,44303.0
2017-03-02 11:55:00,55.35,55.37,55.35,55.37,71709.0,44.1057,44.1216,44.1057,44.1216,71709.0
2017-03-02 12:00:00,55.37,55.39,55.36,55.38,28299.0,44.1216,44.1375,44.1136,44.1296,28299.0
2017-03-02 12:05:00,55.39,55.4,55.36,55.36,41127.0,44.1375,44.1455,44.1136,44.1136,41127.0
2017-03-02 12:10:00,55.37,55.38,55.35,55.36,24301.0,44.1216,44.1296,44.1057,44.1136,24301.0
2017-03-02 12:15:00,55.35,55.36,55.35,55.36,23351.0,44.1057,44.1136,44.1057,44.1136,23351.0
2017-03-02 12:20:00,55.36,55.37,55.35,55.36,90829.0,44.1136,44.1216,44.1057,44.1136,90829.0
2017-03-02 12:25:00,55.36,55.38,55.35,55.36,31764.0,44.1136,44.1296,44.1057,44.1136,31764.0
2017-03-02 12:30:00,55.35,55.36,55.34,55.35,52721.0,44.1057,44.1136,44.0977,44.1057,52721.0
2017-03-02 12:35:00,55.35,55.37,55.34,55.37,28329.0,44.1057,44.1216,44.0977,44.1216,28329.0
2017-03-02 12:40:00,55.37,55.37,55.35,55.37,38289.0,44.1216,44.1216,44.1057,44.1216,38289.0
2017-03-02 12:45:00,55.37,55.38,55.35,55.37,55905.0,44.1216,44.1296,44.1057,44.1216,55905.0
2017-03-02 12:50:00,55.36,55.4,55.36,55.4,19113.0,44.1136,44.1455,44.1136,44.1455,19113.0
2017-03-02 12:55:00,55.41,55.43,55.4,55.41,34362.0,44.1535,44.1694,44.1455,44.1535,34362.0
2017-03-02 13:00:00,55.41,55.43,55.4,55.41,47074.0,44.1535,44.1694,44.1455,44.1535,47074.0
2017-03-02 13:05:00,55.42,55.43,55.41,55.42,22201.0,44.1614,44.1694,44.1535,44.1614,22201.0
2017-03-02 13:10:00,55.42,55.43,55.41,55.41,49548.0,44.1614,44.1694,44.1535,44.1535,49548.0
2017-03-02 13:15:00,55.41,55.42,55.39,55.4,9461.0,44.1535,44.1614,44.1375,44.1455,9461.0
2017-03-02 13:20:00,55.4,55.4,55.37,55.39,35158.0,44.1455,44.1455,44.1216,44.1375,35158.0
2017-03-02 13:25:00,55.39,55.39,55.37,55.38,18644.0,44.1375,44.1375,44.1216,44.1296,18644.0
2017-03-02 13:30:00,55.37,55.39,55.36,55.38,65902.0,44.1216,44.1375,44.1136,44.1296,65902.0
2017-03-02 13:35:00,55.38,55.39,55.38,55.39,11313.0,44.1296,44.1375,44.1296,44.1375,11313.0
2017-03-02 13:40:00,55.38,55.39,55.38,55.39,94210.0,44.1296,44.1375,44.1296,44.1375,94210.0
2017-03-02 13:45:00,55.39,55.39,55.38,55.38,27768.0,44.1375,44.1375,44.1296,44.1296,27768.0
2017-03-02 13:50:00,55.38,55.39,55.36,55.37,45889.0,44.1296,44.1375,44.1136,44.1216,45889.0
2017-03-02 13:55:00,55.37,55.39,55.37,55.38,28697.0,44.1216,44.1375,44.1216,44.1296,28697.0
2017-03-02 14:00:00,55.38,55.39,55.37,55.38,59581.0,44.1296,44.1375,44.1216,44.1296,59581.0
2017-03-02 14:05:00,55.38,55.41,55.38,55.38,64443.0,44.1296,44.1535,44.1296,44.1296,64443.0
2017-03-02 14:10:00,55.38,55.4,55.38,55.4,24701.0,44.1296,44.1455,44.1296,44.1455,24701.0
2017-03-02 14:15:00,55.39,55.41,55.38,55.39,29440.0,44.1375,44.1535,44.1296,44.1375,29440.0
2017-03-02 14:20:00,55.39,55.41,55.38,55.38,42491.0,44.1375,44.1535,44.1296,44.1296,42491.0
2017-03-02 14:25:00,55.39,55.46,55.38,55.45,209165.0,44.1375,44.1933,44.1296,44.1853,209165.0
2017-03-02 14:30:00,55.45,55.47,55.43,55.45,45841.0,44.1853,44.2013,44.1694,44.1853,45841.0
2017-03-02 14:35:00,55.45,55.46,55.44,55.44,38463.0,44.1853,44.1933,44.1774,44.1774,38463.0
2017-03-02 14:40:00,55.45,55.45,55.41,55.41,393783.0,44.1853,44.1853,44.1535,44.1535,393783.0
2017-03-02 14:45:00,55.42,55.46,55.41,55.45,78154.0,44.1614,44.1933,44.1535,44.1853,78154.0
2017-03-02 14:50:00,55.45,55.45,55.43,55.45,18014.0,44.1853,44.1853,44.1694,44.1853,18014.0
2017-03-02 14:55:00,55.45,55.46,55.43,55.45,89387.0,44.1853,44.1933,44.1694,44.1853,89387.0
2017-03-02 15:00:00,55.44,55.45,55.42,55.44,53866.0,44.1774,44.1853,44.1614,44.1774,53866.0
2017-03-02 15:05:00,55.44,55.44,55.42,55.43,26589.0,44.1774,44.1774,44.1614,44.1694,26589.0
2017-03-02 15:10:00,55.42,55.44,55.41,55.42,69304.0,44.1614,44.1774,44.1535,44.1614,69304.0
2017-03-02 15:15:00,55.41,55.42,55.34,55.38,411181.0,44.1535,44.1614,44.0977,44.1296,411181.0
2017-03-02 15:20:00,55.39,55.4,55.38,55.39,86346.0,44.1375,44.1455,44.1296,44.1375,86346.0
2017-03-02 15:25:00,55.39,55.41,55.38,55.4,104708.0,44.1375,44.1535,44.1296,44.1455,104708.0
2017-03-02 15:30:00,55.4,55.41,55.35,55.35,181002.0,44.1455,44.1535,44.1057,44.1057,181002.0
2017-03-02 15:35:00,55.35,55.37,55.35,55.37,102759.0,44.1057,44.1216,44.1057,44.1216,102759.0
2017-03-02 15:40:00,55.36,55.37,55.29,55.32,189687.0,44.1136,44.1216,44.0578,44.0818,189687.0
2017-03-02 15:45:00,55.32,55.34,55.3,55.3,214164.0,44.0818,44.0977,44.0658,44.0658,214164.0
2017-03-02 15:50:00,55.31,55.33,55.28,55.32,345522.0,44.0738,44.0897,44.0499,44.0818,345522.0
2017-03-02 15:55:00,55.31,55.37,55.31,55.35,824352.0,44.0738,44.1216,44.0738,44.1057,824352.0
2017-03-03 09:30:00,55.18,55.25,55.1,55.16,288210.0,43.9702,44.026,43.9064,43.9543,288210.0
2017-03-03 09:35:00,55.15,55.15,55.06,55.08,261013.0,43.9463,43.9463,43.8746,43.8905,261013.0
2017-03-03 09:40:00,55.08,55.1,55.02,55.03,186635.0,43.8905,43.9064,43.8427,43.8507,186635.0
2017-03-03 09:45:00,55.03,55.04,54.99,55.04,207894.0,43.8507,43.8586,43.8188,43.8586,207894.0
2017-03-03 09:50:00,55.05,55.07,55.02,55.04,125228.0,43.8666,43.8825,43.8427,43.8586,125228.0
2017-03-03 09:55:00,55.04,55.08,55.03,55.03,66365.0,43.8586,43.8905,43.8507,43.8507,66365.0
2017-03-03 10:00:00,55.03,55.04,54.97,54.98,90745.0,43.8507,43.8586,43.8029,43.8108,90745.0
2017-03-03 10:05:00,54.97,54.98,54.94,54.95,490449.0,43.8029,43.8108,43.779,43.7869,490449.0
2017-03-03 10:10:00,54.95,55.01,54.93,55.0,134719.0,43.7869,43.8347,43.771,43.8268,134719.0
2017-03-03 10:15:00,55.01,55.02,54.94,54.96,66466.0,43.8347,43.8427,43.779,43.7949,66466.0
2017-03-03 10:20:00,54.96,54.98,54.93,54.96,78736.0,43.7949,43.8108,43.771,43.7949,78736.0
2017-03-03 10:25:00,54.96,54.97,54.94,54.94,80911.0,43.7949,43.8029,43.779,43.779,80911.0
2017-03-03 10:30:00,54.94,54.97,54.93,54.95,152049.0,43.779,43.8029,43.771,43.7869,152049.0
2017-03-03 10:35:00,54.96,54.96,54.94,54.96,134947.0,43.7949,43.7949,43.779,43.7949,134947.0
2017-03-03 10:40:00,54.95,54.99,54.95,54.98,69937.0,43.7869,43.8188,43.7869,43.8108,69937.0
2017-03-03 10:45:00,54.99,54.99,54.96,54.98,52780.0,43.8188,43.8188,43.7949,43.8108,52780.0
2017-03-03 10:50:00,54.98,54.99,54.97,54.98,57536.0,43.8108,43.8188,43.8029,43.8108,57536.0
2017-03-03 10:55:00,54.98,54.99,54.94,54.97,109605.0,43.8108,43.8188,43.779,43.8029,109605.0
2017-03-03 11:00:00,54.97,54.98,54.94,54.98,82123.0,43.8029,43.8108,43.779,43.8108,82123.0
2017-03-03 11:05:00,54.97,55.03,54.97,55.02,56613.0,43.8029,43.8507,43.8029,43.8427,56613.0
2017-03-03 11:10:00,55.02,55.02,55.0,55.01,82629.0,43.8427,43.8427,43.8268,43.8347,82629.0
2017-03-03 11:15:00,55.01,55.02,54.97,54.98,143814.0,43.8347,43.8427,43.8029,43.8108,143814.0
2017-03-03 11:20:00,54.98,55.0,54.96,54.98,76251.0,43.8108,43.8268,43.7949,43.8108,76251.0
2017-03-03 11:25:00,54.98,54.99,54.96,54.96,70448.0,43.8108,43.8188,43.7949,43.7949,70448.0
2017-03-03 11:30:00,54.97,54.98,54.96,54.97,107538.0,43.8029,43.8108,43.7949,43.8029,107538.0
2017-03-03 11:35:00,54.97,54.98,54.95,54.97,78498.0,43.8029,43.8108,43.7869,43.8029,78498.0
2017-03-03 11:40:00,54.97,55.0,54.97,55.0,31755.0,43.8029,43.8268,43.8029,43.8268,31755.0
2017-03-03 11:45:00,54.99,55.02,54.99,55.0,38159.0,43.8188,43.8427,43.8188,43.8268,38159.0
2017-03-03 11:50:00,54.99,55.0,54.98,54.98,27817.0,43.8188,43.8268,43.8108,43.8108,27817.0
2017-03-03 11:55:00,54.99,55.0,54.98,54.99,47955.0,43.8188,43.8268,43.8108,43.8188,47955.0
2017-03-03 12:00:00,54.99,55.01,54.98,55.0,29154.0,43.8188,43.8347,43.8108,43.8268,29154.0
2017-03-03 12:05:00,55.0,55.01,54.98,54.99,49710.0,43.8268,43.8347,43.8108,43.8188,49710.0
2017-03-03 12:10:00,54.98,55.0,54.98,54.99,24372.0,43.8108,43.8268,43.8108,43.8188,24372.0
2017-03-03 12:15:00,55.0,55.0,54.97,55.0,50685.0,43.8268,43.8268,43.8029,43.8268,50685.0
2017-03-03 12:20:00,54.99,55.0,54.97,54.98,34603.0,43.8188,43.8268,43.8029,43.8108,34603.0
2017-03-03 12:25:00,54.97,54.99,54.97,54.98,120673.0,43.8029,43.8188,43.8029,43.8108,120673.0
2017-03-03 12:30:00,54.98,55.01,54.98,54.98,162879.0,43.8108,43.8347,43.8108,43.8108,162879.0
2017-03-03 12:35:00,54.99,55.0,54.98,54.98,24616.0,43.8188,43.8268,43.8108,43.8108,24616.0
2017-03-03 12:40:00,54.98,54.99,54.97,54.98,16244.0,43.8108,43.8188,43.8029,43.8108,16244.0
2017-03-03 12:45:00,54.98,54.99,54.97,54.97,43301.0,43.8108,43.8188,43.8029,43.8029,43301.0
2017-03-03 12:50:00,54.98,54.98,54.97,54.98,14103.0,43.8108,43.8108,43.8029,43.8108,14103.0
2017-03-03 12:55:00,54.97,54.98,54.96,54.96,15754.0,43.8029,43.8108,43.7949,43.7949,15754.0
2017-03-03 13:00:00,54.96,54.99,54.89,54.98,403064.0,43.7949,43.8188,43.7391,43.8108,403064.0
2017-03-03 13:05:00,54.98,54.98,54.94,54.95,134482.0,43.8108,43.8108,43.779,43.7869,134482.0
2017-03-03 13:10:00,54.95,54.98,54.94,54.96,138922.0,43.7869,43.8108,43.779,43.7949,138922.0
2017-03-03 13:15:00,54.96,54.97,54.92,54.93,79685.0,43.7949,43.8029,43.763,43.771,79685.0
2017-03-03 13:20:00,54.93,54.95,54.92,54.93,43324.0,43.771,43.7869,43.763,43.771,43324.0
2017-03-03 13:25:00,54.93,54.95,54.92,54.94,54628.0,43.771,43.7869,43.763,43.779,54628.0
2017-03-03 13:30:00,54.94,54.95,54.93,54.94,142869.0,43.779,43.7869,43.771,43.779,142869.0
2017-03-03 13:35:00,54.95,54.95,54.92,54.94,66225.0,43.7869,43.7869,43.763,43.779,66225.0
2017-03-03 13:40:00,54.93,54.96,54.93,54.96,27298.0,43.771,43.7949,43.771,43.7949,27298.0
2017-03-03 13:45:00,54.96,54.96,54.93,54.95,57109.0,43.7949,43.7949,43.771,43.7869,57109.0
2017-03-03 13:50:00,54.96,54.97,54.93,54.97,58719.0,43.7949,43.8029,43.771,43.8029,58719.0
2017-03-03 13:55:00,54.96,54.99,54.96,54.98,124864.0,43.7949,43.8188,43.7949,43.8108,124864.0
2017-03-03 14:00:00,54.98,55.0,54.97,54.98,128833.0,43.8108,43.8268,43.8029,43.8108,128833.0
2017-03-03 14:05:00,54.98,55.01,54.98,55.0,70234.0,43.8108,43.8347,43.8108,43.8268,70234.0
2017-03-03 14:10:00,55.0,55.02,54.99,55.0,156124.0,43.8268,43.8427,43.8188,43.8268,156124.0
2017-03-03 14:15:00,55.0,55.01,54.97,54.98,61071.0,43.8268,43.8347,43.8029,43.8108,61071.0
2017-03-03 14:20:00,54.98,54.99,54.97,54.98,24770.0,43.8108,43.8188,43.8029,43.8108,24770.0
2017-03-03 14:25:00,54.98,55.01,54.98,54.98,54638.0,43.8108,43.8347,43.8108,43.8108,54638.0
2017-03-03 14:30:00,54.99,55.02,54.98,55.01,40083.0,43.8188,43.8427,43.8108,43.8347,40083.0
2017-03-03 14:35:00,55.02,55.03,55.01,55.01,48310.0,43.8427,43.8507,43.8347,43.8347,48310.0
2017-03-03 14:40:00,55.02,55.04,55.01,55.03,46998.0,43.8427,43.8586,43.8347,43.8507,46998.0
2017-03-03 14:45:00,55.02,55.03,55.01,55.02,76073.0,43.8427,43.8507,43.8347,43.8427,76073.0
2017-03-03 14:50:00,55.02,55.05,55.01,55.05,88107.0,43.8427,43.8666,43.8347,43.8666,88107.0
2017-03-03 14:55:00,55.05,55.07,55.04,55.07,85768.0,43.8666,43.8825,43.8586,43.8825,85768.0
2017-03-03 15:00:00,55.06,55.08,55.03,55.05,109140.0,43.8746,43.8905,43.8507,43.8666,109140.0
2017-03-03 15:05:00,55.05,55.06,55.04,55.04,78017.0,43.8666,43.8746,43.8586,43.8586,78017.0
2017-03-03 15:10:00,55.05,55.05,55.03,55.05,83516.0,43.8666,43.8666,43.8507,43.8666,83516.0
2017-03-03 15:15:00,55.04,55.06,55.04,55.05,62648.0,43.8586,43.8746,43.8586,43.8666,62648.0
2017-03-03 15:20:00,55.05,55.09,55.05,55.08,136827.0,43.8666,43.8985,43.8666,43.8905,136827.0
2017-03-03 15:25:00,55.08,55.08,55.07,55.08,81144.0,43.8905,43.8905,43.8825,43.8905,81144.0
2017-03-03 15:30:00,55.08,55.11,55.07,55.11,170189.0,43.8905,43.9144,43.8825,43.9144,170189.0
2017-03-03 15:35:00,55.1,55.12,55.09,55.12,159702.0,43.9064,43.9224,43.8985,43.9224,159702.0
2017-03-03 15:40:00,55.12,55.12,55.1,55.11,174952.0,43.9224,43.9224,43.9064,43.9144,174952.0
2017-03-03 15:45:00,55.1,55.1,55.08,55.09,347683.0,43.9064,43.9064,43.8905,43.8985,347683.0
2017-03-03 15:50:00,55.08,55.1,55.08,55.1,347452.0,43.8905,43.9064,43.8905,43.9064,347452.0
2017-03-03 15:55:00,55.1,55.12,55.05,55.12,682988.0,43.9064,43.9224,43.8666,43.9224,682988.0
2017-03-06 09:30:00,54.95,54.96,54.86,54.93,267334.0,43.7869,43.7949,43.7152,43.771,267334.0
2017-03-06 09:35:00,54.94,54.94,54.89,54.91,155461.0,43.779,43.779,43.7391,43.755,155461.0
2017-03-06 09:40:00,54.92,54.93,54.88,54.89,78310.0,43.763,43.771,43.7311,43.7391,78310.0
2017-03-06 09:45:00,54.89,54.9,54.81,54.81,122487.0,43.7391,43.7471,43.6754,43.6754,122487.0
2017-03-06 09:50:00,54.82,54.9,54.81,54.88,128926.0,43.6833,43.7471,43.6754,43.7311,128926.0
2017-03-06 09:55:00,54.88,54.98,54.87,54.97,204563.0,43.7311,43.8108,43.7232,43.8029,204563.0
2017-03-06 10:00:00,54.98,54.98,54.92,54.94,106398.0,43.8108,43.8108,43.763,43.779,106398.0
2017-03-06 10:05:00,54.93,54.97,54.92,54.97,74838.0,43.771,43.8029,43.763,43.8029,74838.0
2017-03-06 10:10:00,54.97,54.97,54.95,54.95,71310.0,43.8029,43.8029,43.7869,43.7869,71310.0
2017-03-06 10:15:00,54.95,54.95,54.9,54.91,80620.0,43.7869,43.7869,43.7471,43.755,80620.0
2017-03-06 10:20:00,54.91,54.92,54.86,54.87,96038.0,43.755,43.763,43.7152,43.7232,96038.0
2017-03-06 10:25:00,54.86,54.87,54.84,54.85,52431.0,43.7152,43.7232,43.6993,43.7072,52431.0
2017-03-06 10:30:00,54.85,54.87,54.83,54.87,126316.0,43.7072,43.7232,43.6913,43.7232,126316.0
2017-03-06 10:35:00,54.87,54.88,54.83,54.85,82463.0,43.7232,43.7311,43.6913,43.7072,82463.0
2017-03-06 10:40:00,54.85,54.87,54.84,54.86,103562.0,43.7072,43.7232,43.6993,43.7152,103562.0
2017-03-06 10:45:00,54.86,54.87,54.85,54.87,24269.0,43.7152,43.7232,43.7072,43.7232,24269.0
2017-03-06 10:50:00,54.87,54.88,54.85,54.86,78349.0,43.7232,43.7311,43.7072,43.7152,78349.0
2017-03-06 10:55:00,54.86,54.88,54.85,54.88,95174.0,43.7152,43.7311,43.7072,43.7311,95174.0
2017-03-06 11:00:00,54.88,54.88,54.83,54.86,96468.0,43.7311,43.7311,43.6913,43.7152,96468.0
2017-03-06 11:05:00,54.86,54.89,54.85,54.87,38231.0,43.7152,43.7391,43.7072,43.7232,38231.0
2017-03-06 11:10:00,54.86,54.91,54.86,54.89,27148.0,43.7152,43.755,43.7152,43.7391,27148.0
2017-03-06 11:15:00,54.89,54.89,54.86,54.87,18747.0,43.7391,43.7391,43.7152,43.7232,18747.0
2017-03-06 11:20:00,54.87,54.89,54.86,54.88,57754.0,43.7232,43.7391,43.7152,43.7311,57754.0
2017-03-06 11:25:00,54.89,54.89,54.86,54.87,57212.0,43.7391,43.7391,43.7152,43.7232,57212.0
2017-03-06 11:30:00,54.87,54.88,54.85,54.86,28926.0,43.7232,43.7311,43.7072,43.7152,28926.0
2017-03-06 11:35:00,54.86,54.88,54.84,54.85,81661.0,43.7152,43.7311,43.6993,43.7072,81661.0
2017-03-06 11:40:00,54.85,54.86,54.83,54.83,72020.0,43.7072,43.7152,43.6913,43.6913,72020.0
2017-03-06 11:45:00,54.84,54.84,54.81,54.82,67347.0,43.6993,43.6993,43.6754,43.6833,67347.0
2017-03-06 11:50:00,54.83,54.85,54.82,54.85,68327.0,43.6913,43.7072,43.6833,43.7072,68327.0
2017-03-06 11:55:00,54.85,54.86,54.84,54.86,17293.0,43.7072,43.7152,43.6993,43.7152,17293.0
2017-03-06 12:00:00,54.86,54.9,54.85,54.9,100892.0,43.7152,43.7471,43.7072,43.7471,100892.0
2017-03-06 12:05:00,54.91,54.91,54.89,54.9,34217.0,43.755,43.755,43.7391,43.7471,34217.0
2017-03-06 12:10:00,54.9,54.9,54.88,54.89,35782.0,43.7471,43.7471,43.7311,43.7391,35782.0
2017-03-06 12:15:00,54.9,54.9,54.88,54.9,24219.0,43.7471,43.7471,43.7311,43.7471,24219.0
2017-03-06 12:20:00,54.9,54.93,54.89,54.93,88981.0,43.7471,43.771,43.7391,43.771,88981.0
2017-03-06 12:25:00,54.93,54.94,54.91,54.91,65037.0,43.771,43.779,43.755,43.755,65037.0
2017-03-06 12:30:00,54.91,54.93,54.91,54.91,39396.0,43.755,43.771,43.755,43.755,39396.0
2017-03-06 12:35:00,54.92,54.94,54.91,54.93,129476.0,43.763,43.779,43.755,43.771,129476.0
2017-03-06 12:40:00,54.93,54.96,54.93,54.95,49218.0,43.771,43.7949,43.771,43.7869,49218.0
2017-03-06 12:45:00,54.95,54.95,54.92,54.94,211586.0,43.7869,43.7869,43.763,43.779,211586.0
2017-03-06 12:50:00,54.94,54.95,54.93,54.94,41146.0,43.779,43.7869,43.771,43.779,41146.0
2017-03-06 12:55:00,54.94,54.94,54.93,54.93,54998.0,43.779,43.779,43.771,43.771,54998.0
2017-03-06 13:00:00,54.94,54.96,54.93,54.95,69166.0,43.779,43.7949,43.771,43.7869,69166.0
2017-03-06 13:05:00,54.95,54.97,54.95,54.96,62717.0,43.7869,43.8029,43.7869,43.7949,62717.0
2017-03-06 13:10:00,54.95,54.98,54.95,54.97,29432.0,43.7869,43.8108,43.7869,43.8029,29432.0
2017-03-06 13:15:00,54.98,54.98,54.95,54.97,38790.0,43.8108,43.8108,43.7869,43.8029,38790.0
2017-03-06 13:20:00,54.96,54.97,54.95,54.97,13065.0,43.7949,43.8029,43.7869,43.8029,13065.0
2017-03-06 13:25:00,54.96,54.97,54.94,54.95,15708.0,43.7949,43.8029,43.779,43.7869,15708.0
2017-03-06 13:30:00,54.95,54.96,54.94,54.96,115308.0,43.7869,43.7949,43.779,43.7949,115308.0
2017-03-06 13:35:00,54.95,54.96,54.94,54.96,50631.0,43.7869,43.7949,43.779,43.7949,50631.0
2017-03-06 13:40:00,54.95,54.96,54.95,54.95,8011.0,43.7869,43.7949,43.7869,43.7869,8011.0
2017-03-06 13:45:00,54.96,54.96,54.93,54.94,26932.0,43.7949,43.7949,43.771,43.779,26932.0
2017-03-06 13:50:00,54.94,54.94,54.93,54.93,24940.0,43.779,43.779,43.771,43.771,24940.0
2017-03-06 13:55:00,54.93,54.94,54.92,54.94,26729.0,43.771,43.779,43.763,43.779,26729.0
2017-03-06 14:00:00,54.94,54.94,54.9,54.91,69166.0,43.779,43.779,43.7471,43.755,69166.0
2017-03-06 14:05:00,54.9,54.92,54.9,54.91,41337.0,43.7471,43.763,43.7471,43.755,41337.0
2017-03-06 14:10:00,54.91,54.91,54.9,54.9,27208.0,43.755,43.755,43.7471,43.7471,27208.0
2017-03-06 14:15:00,54.91,54.92,54.9,54.9,62705.0,43.755,43.763,43.7471,43.7471,62705.0
2017-03-06 14:20:00,54.91,54.91,54.89,54.9,30610.0,43.755,43.755,43.7391,43.7471,30610.0
2017-03-06 14:25:00,54.91,54.91,54.89,54.9,32023.0,43.755,43.755,43.7391,43.7471,32023.0
2017-03-06 14:30:00,54.91,54.91,54.9,54.9,23010.0,43.755,43.755,43.7471,43.7471,23010.0
2017-03-06 14:35:00,54.91,54.91,54.89,54.89,57855.0,43.755,43.755,43.7391,43.7391,57855.0
2017-03-06 14:40:00,54.9,54.9,54.89,54.9,15195.0,43.7471,43.7471,43.7391,43.7471,15195.0
2017-03-06 14:45:00,54.9,54.91,54.89,54.89,47342.0,43.7471,43.755,43.7391,43.7391,47342.0
2017-03-06 14:50:00,54.89,54.9,54.89,54.9,21269.0,43.7391,43.7471,43.7391,43.7471,21269.0
2017-03-06 14:55:00,54.9,54.9,54.88,54.89,44260.0,43.7471,43.7471,43.7311,43.7391,44260.0
2017-03-06 15:00:00,54.9,54.9,54.89,54.9,49699.0,43.7471,43.7471,43.7391,43.7471,49699.0
2017-03-06 15:05:00,54.9,54.92,54.89,54.91,119684.0,43.7471,43.763,43.7391,43.755,119684.0
2017-03-06 15:10:00,54.91,54.93,54.9,54.92,125507.0,43.755,43.771,43.7471,43.763,125507.0
2017-03-06 15:15:00,54.91,54.92,54.9,54.92,55587.0,43.755,43.763,43.7471,43.763,55587.0
2017-03-06 15:20:00,54.92,54.93,54.9,54.93,66945.0,43.763,43.771,43.7471,43.771,66945.0
2017-03-06 15:25:00,54.93,54.93,54.9,54.9,48497.0,43.771,43.771,43.7471,43.7471,48497.0
2017-03-06 15:30:00,54.91,54.91,54.88,54.9,125172.0,43.755,43.755,43.7311,43.7471,125172.0
2017-03-06 15:35:00,54.9,54.92,54.89,54.91,91748.0,43.7471,43.763,43.7391,43.755,91748.0
2017-03-06 15:40:00,54.91,54.93,54.91,54.93,101422.0,43.755,43.771,43.755,43.771,101422.0
2017-03-06 15:45:00,54.93,54.95,54.92,54.94,121569.0,43.771,43.7869,43.763,43.779,121569.0
2017-03-06 15:50:00,54.95,54.95,54.9,54.91,143749.0,43.7869,43.7869,43.7471,43.755,143749.0
2017-03-06 15:55:00,54.91,54.91,54.88,54.89,787037.0,43.755,43.755,43.7311,43.7391,787037.0
2017-03-07 09:30:00,54.76,54.88,54.75,54.83,271854.0,43.6355,43.7311,43.6276,43.6913,271854.0
2017-03-07 09:35:00,54.83,54.9,54.83,54.9,168979.0,43.6913,43.7471,43.6913,43.7471,168979.0
2017-03-07 09:40:00,54.91,54.94,54.87,54.91,195243.0,43.755,43.779,43.7232,43.755,195243.0
2017-03-07 09:45:00,54.92,54.93,54.88,54.93,67020.0,43.763,43.771,43.7311,43.771,67020.0
2017-03-07 09:50:00,54.93,54.94,54.9,54.92,91734.0,43.771,43.779,43.7471,43.763,91734.0
2017-03-07 09:55:00,54.91,54.94,54.9,54.91,98314.0,43.755,43.779,43.7471,43.755,98314.0
2017-03-07 10:00:00,54.91,54.94,54.9,54.92,95722.0,43.755,43.779,43.7471,43.763,95722.0
2017-03-07 10:05:00,54.91,54.92,54.89,54.9,67477.0,43.755,43.763,43.7391,43.7471,67477.0
2017-03-07 10:10:00,54.9,54.92,54.87,54.87,133307.0,43.7471,43.763,43.7232,43.7232,133307.0
2017-03-07 10:15:00,54.87,54.89,54.86,54.88,128553.0,43.7232,43.7391,43.7152,43.7311,128553.0
2017-03-07 10:20:00,54.88,54.93,54.88,54.92,164084.0,43.7311,43.771,43.7311,43.763,164084.0
2017-03-07 10:25:00,54.92,54.93,54.9,54.9,73867.0,43.763,43.771,43.7471,43.7471,73867.0
2017-03-07 10:30:00,54.9,54.92,54.89,54.91,102849.0,43.7471,43.763,43.7391,43.755,102849.0
2017-03-07 10:35:00,54.91,54.92,54.89,54.9,73964.0,43.755,43.763,43.7391,43.7471,73964.0
2017-03-07 10:40:00,54.9,54.93,54.89,54.92,82454.0,43.7471,43.771,43.7391,43.763,82454.0
2017-03-07 10:45:00,54.91,54.92,54.86,54.87,138017.0,43.755,43.763,43.7152,43.7232,138017.0
2017-03-07 10:50:00,54.87,54.89,54.87,54.88,46510.0,43.7232,43.7391,43.7232,43.7311,46510.0
2017-03-07 10:55:00,54.88,54.9,54.87,54.88,95560.0,43.7311,43.7471,43.7232,43.7311,95560.0
2017-03-07 11:00:00,54.89,54.9,54.87,54.87,153560.0,43.7391,43.7471,43.7232,43.7232,153560.0
2017-03-07 11:05:00,54.87,54.89,54.86,54.88,75277.0,43.7232,43.7391,43.7152,43.7311,75277.0
2017-03-07 11:10:00,54.89,54.9,54.87,54.88,102453.0,43.7391,43.7471,43.7232,43.7311,102453.0
2017-03-07 11:15:00,54.87,54.88,54.86,54.88,51130.0,43.7232,43.7311,43.7152,43.7311,51130.0
2017-03-07 11:20:00,54.88,54.88,54.84,54.85,107483.0,43.7311,43.7311,43.6993,43.7072,107483.0
2017-03-07 11:25:00,54.86,54.87,54.83,54.84,98532.0,43.7152,43.7232,43.6913,43.6993,98532.0
2017-03-07 11:30:00,54.84,54.85,54.82,54.85,107188.0,43.6993,43.7072,43.6833,43.7072,107188.0
2017-03-07 11:35:00,54.84,54.85,54.83,54.85,81283.0,43.6993,43.7072,43.6913,43.7072,81283.0
2017-03-07 11:40:00,54.85,54.88,54.84,54.88,42198.0,43.7072,43.7311,43.6993,43.7311,42198.0
2017-03-07 11:45:00,54.88,54.88,54.86,54.88,69282.0,43.7311,43.7311,43.7152,43.7311,69282.0
2017-03-07 11:50:00,54.88,54.88,54.87,54.88,35953.0,43.7311,43.7311,43.7232,43.7311,35953.0
2017-03-07 11:55:00,54.88,54.89,54.87,54.89,33204.0,43.7311,43.7391,43.7232,43.7391,33204.0
2017-03-07 12:00:00,54.89,54.89,54.86,54.87,121206.0,43.7391,43.7391,43.7152,43.7232,121206.0
2017-03-07 12:05:00,54.88,54.89,54.87,54.88,50070.0,43.7311,43.7391,43.7232,43.7311,50070.0
2017-03-07 12:10:00,54.88,54.88,54.85,54.87,95294.0,43.7311,43.7311,43.7072,43.7232,95294.0
2017-03-07 12:15:00,54.86,54.87,54.84,54.86,43156.0,43.7152,43.7232,43.6993,43.7152,43156.0
2017-03-07 12:20:00,54.86,54.88,54.86,54.86,32222.0,43.7152,43.7311,43.7152,43.7152,32222.0
2017-03-07 12:25:00,54.86,54.89,54.86,54.89,21355.0,43.7152,43.7391,43.7152,43.7391,21355.0
2017-03-07 12:30:00,54.89,54.89,54.87,54.89,36469.0,43.7391,43.7391,43.7232,43.7391,36469.0
2017-03-07 12:35:00,54.89,54.89,54.87,54.88,37500.0,43.7391,43.7391,43.7232,43.7311,37500.0
2017-03-07 12:40:00,54.88,54.9,54.87,54.88,28335.0,43.7311,43.7471,43.7232,43.7311,28335.0
2017-03-07 12:45:00,54.89,54.9,54.88,54.9,18321.0,43.7391,43.7471,43.7311,43.7471,18321.0
2017-03-07 12:50:00,54.9,54.91,54.89,54.89,62679.0,43.7471,43.755,43.7391,43.7391,62679.0
2017-03-07 12:55:00,54.9,54.91,54.89,54.91,12932.0,43.7471,43.755,43.7391,43.755,12932.0
2017-03-07 13:00:00,54.91,54.92,54.9,54.91,54243.0,43.755,43.763,43.7471,43.755,54243.0
2017-03-07 13:05:00,54.9,54.93,54.89,54.93,35860.0,43.7471,43.771,43.7391,43.771,35860.0
2017-03-07 13:10:00,54.93,54.94,54.92,54.92,65589.0,43.771,43.779,43.763,43.763,65589.0
2017-03-07 13:15:00,54.92,54.94,54.92,54.92,51621.0,43.763,43.779,43.763,43.763,51621.0
2017-03-07 13:20:00,54.93,54.94,54.91,54.92,279912.0,43.771,43.779,43.755,43.763,279912.0
2017-03-07 13:25:00,54.92,54.93,54.91,54.93,9735.0,43.763,43.771,43.755,43.771,9735.0
2017-03-07 13:30:00,54.93,54.93,54.92,54.93,31822.0,43.771,43.771,43.763,43.771,31822.0
2017-03-07 13:35:00,54.92,54.93,54.87,54.88,41055.0,43.763,43.771,43.7232,43.7311,41055.0
2017-03-07 13:40:00,54.87,54.89,54.86,54.88,44984.0,43.7232,43.7391,43.7152,43.7311,44984.0
2017-03-07 13:45:00,54.88,54.88,54.86,54.86,30418.0,43.7311,43.7311,43.7152,43.7152,30418.0
2017-03-07 13:50:00,54.87,54.87,54.84,54.85,130651.0,43.7232,43.7232,43.6993,43.7072,130651.0
2017-03-07 13:55:00,54.85,54.87,54.84,54.86,23999.0,43.7072,43.7232,43.6993,43.7152,23999.0
2017-03-07 14:00:00,54.87,54.89,54.86,54.89,38120.0,43.7232,43.7391,43.7152,43.7391,38120.0
2017-03-07 14:05:00,54.89,54.9,54.88,54.9,119220.0,43.7391,43.7471,43.7311,43.7471,119220.0
2017-03-07 14:10:00,54.9,54.92,54.89,54.91,131467.0,43.7471,43.763,43.7391,43.755,131467.0
2017-03-07 14:15:00,54.9,54.91,54.9,54.9,19405.0,43.7471,43.755,43.7471,43.7471,19405.0
2017-03-07 14:20:00,54.9,54.91,54.89,54.89,34995.0,43.7471,43.755,43.7391,43.7391,34995.0
2017-03-07 14:25:00,54.89,54.89,54.87,54.88,87168.0,43.7391,43.7391,43.7232,43.7311,87168.0
2017-03-07 14:30:00,54.89,54.89,54.85,54.87,34675.0,43.7391,43.7391,43.7072,43.7232,34675.0
2017-03-07 14:35:00,54.87,54.88,54.85,54.88,38022.0,43.7232,43.7311,43.7072,43.7311,38022.0
2017-03-07 14:40:00,54.87,54.9,54.87,54.9,32881.0,43.7232,43.7471,43.7232,43.7471,32881.0
2017-03-07 14:45:00,54.9,54.9,54.88,54.89,77695.0,43.7471,43.7471,43.7311,43.7391,77695.0
2017-03-07 14:50:00,54.89,54.9,54.88,54.89,101152.0,43.7391,43.7471,43.7311,43.7391,101152.0
2017-03-07 14:55:00,54.9,54.91,54.89,54.89,54630.0,43.7471,43.755,43.7391,43.7391,54630.0
2017-03-07 15:00:00,54.89,54.89,54.86,54.86,30425.0,43.7391,43.7391,43.7152,43.7152,30425.0
2017-03-07 15:05:00,54.86,54.87,54.85,54.85,76161.0,43.7152,43.7232,43.7072,43.7072,76161.0
2017-03-07 15:10:00,54.85,54.88,54.85,54.88,75105.0,43.7072,43.7311,43.7072,43.7311,75105.0
2017-03-07 15:15:00,54.87,54.88,54.86,54.86,228712.0,43.7232,43.7311,43.7152,43.7152,228712.0
2017-03-07 15:20:00,54.87,54.89,54.86,54.87,83250.0,43.7232,43.7391,43.7152,43.7232,83250.0
2017-03-07 15:25:00,54.88,54.88,54.82,54.83,194290.0,43.7311,43.7311,43.6833,43.6913,194290.0
2017-03-07 15:30:00,54.84,54.85,54.83,54.83,131430.0,43.6993,43.7072,43.6913,43.6913,131430.0
2017-03-07 15:35:00,54.83,54.84,54.81,54.82,176648.0,43.6913,43.6993,43.6754,43.6833,176648.0
2017-03-07 15:40:00,54.82,54.83,54.78,54.79,244782.0,43.6833,43.6913,43.6515,43.6594,244782.0
2017-03-07 15:45:00,54.79,54.81,54.78,54.81,305832.0,43.6594,43.6754,43.6515,43.6754,305832.0
2017-03-07 15:50:00,54.81,54.82,54.79,54.8,168111.0,43.6754,43.6833,43.6594,43.6674,168111.0
2017-03-07 15:55:00,54.8,54.83,54.79,54.81,542246.0,43.6674,43.6913,43.6594,43.6754,542246.0
2017-03-08 09:30:00,54.69,54.78,54.68,54.72,602405.0,43.5797,43.6515,43.5718,43.6036,602405.0
2017-03-08 09:35:00,54.71,54.71,54.64,54.69,213183.0,43.5957,43.5957,43.5399,43.5797,213183.0
2017-03-08 09:40:00,54.69,54.72,54.68,54.71,175325.0,43.5797,43.6036,43.5718,43.5957,175325.0
2017-03-08 09:45:00,54.71,54.73,54.71,54.73,224931.0,43.5957,43.6116,43.5957,43.6116,224931.0
2017-03-08 09:50:00,54.73,54.73,54.7,54.72,408372.0,43.6116,43.6116,43.5877,43.6036,408372.0
2017-03-08 09:55:00,54.71,54.72,54.68,54.72,728732.0,43.5957,43.6036,43.5718,43.6036,728732.0
2017-03-08 10:00:00,54.72,54.79,54.72,54.79,372659.0,43.6036,43.6594,43.6036,43.6594,372659.0
2017-03-08 10:05:00,54.79,54.79,54.72,54.74,275128.0,43.6594,43.6594,43.6036,43.6196,275128.0
2017-03-08 10:10:00,54.74,54.75,54.68,54.68,158763.0,43.6196,43.6276,43.5718,43.5718,158763.0
2017-03-08 10:15:00,54.69,54.71,54.68,54.7,282998.0,43.5797,43.5957,43.5718,43.5877,282998.0
2017-03-08 10:20:00,54.71,54.72,54.7,54.71,106306.0,43.5957,43.6036,43.5877,43.5957,106306.0
2017-03-08 10:25:00,54.7,54.71,54.67,54.68,125715.0,43.5877,43.5957,43.5638,43.5718,125715.0
2017-03-08 10:30:00,54.69,54.71,54.68,54.7,210675.0,43.5797,43.5957,43.5718,43.5877,210675.0
2017-03-08 10:35:00,54.71,54.73,54.69,54.71,60578.0,43.5957,43.6116,43.5797,43.5957,60578.0
2017-03-08 10:40:00,54.71,54.72,54.69,54.72,98164.0,43.5957,43.6036,43.5797,43.6036,98164.0
2017-03-08 10:45:00,54.72,54.74,54.7,54.74,76880.0,43.6036,43.6196,43.5877,43.6196,76880.0
2017-03-08 10:50:00,54.74,54.74,54.68,54.7,47477.0,43.6196,43.6196,43.5718,43.5877,47477.0
2017-03-08 10:55:00,54.71,54.75,54.7,54.74,73199.0,43.5957,43.6276,43.5877,43.6196,73199.0
2017-03-08 11:00:00,54.73,54.77,54.73,54.74,61018.0,43.6116,43.6435,43.6116,43.6196,61018.0
2017-03-08 11:05:00,54.74,54.75,54.72,54.72,100440.0,43.6196,43.6276,43.6036,43.6036,100440.0
2017-03-08 11:10:00,54.73,54.75,54.7,54.71,64496.0,43.6116,43.6276,43.5877,43.5957,64496.0
2017-03-08 11:15:00,54.71,54.73,54.69,54.69,383138.0,43.5957,43.6116,43.5797,43.5797,383138.0
2017-03-08 11:20:00,54.69,54.73,54.69,54.72,84716.0,43.5797,43.6116,43.5797,43.6036,84716.0
2017-03-08 11:25:00,54.71,54.73,54.7,54.71,143328.0,43.5957,43.6116,43.5877,43.5957,143328.0
2017-03-08 11:30:00,54.71,54.71,54.67,54.7,28065.0,43.5957,43.5957,43.5638,43.5877,28065.0
2017-03-08 11:35:00,54.7,54.73,54.69,54.73,91983.0,43.5877,43.6116,43.5797,43.6116,91983.0
2017-03-08 11:40:00,54.73,54.74,54.69,54.7,39472.0,43.6116,43.6196,43.5797,43.5877,39472.0
2017-03-08 11:45:00,54.69,54.7,54.67,54.68,58312.0,43.5797,43.5877,43.5638,43.5718,58312.0
2017-03-08 11:50:00,54.68,54.71,54.67,54.69,92663.0,43.5718,43.5957,43.5638,43.5797,92663.0
2017-03-08 11:55:00,54.7,54.72,54.69,54.7,64070.0,43.5877,43.6036,43.5797,43.5877,64070.0
2017-03-08 12:00:00,54.7,54.73,54.7,54.71,38620.0,43.5877,43.6116,43.5877,43.5957,38620.0
2017-03-08 12:05:00,54.71,54.72,54.69,54.7,85640.0,43.5957,43.6036,43.5797,43.5877,85640.0
2017-03-08 12:10:00,54.69,54.71,54.68,54.71,22092.0,43.5797,43.5957,43.5718,43.5957,22092.0
2017-03-08 12:15:00,54.71,54.73,54.7,54.73,31450.0,43.5957,43.6116,43.5877,43.6116,31450.0
2017-03-08 12:20:00,54.72,54.75,54.72,54.73,112914.0,43.6036,43.6276,43.6036,43.6116,112914.0
2017-03-08 12:25:00,54.73,54.74,54.73,54.74,38140.0,43.6116,43.6196,43.6116,43.6196,38140.0
2017-03-08 12:30:00,54.74,54.74,54.72,54.73,100657.0,43.6196,43.6196,43.6036,43.6116,100657.0
2017-03-08 12:35:00,54.73,54.74,54.72,54.72,16373.0,43.6116,43.6196,43.6036,43.6036,16373.0
2017-03-08 12:40:00,54.72,54.72,54.71,54.71,60565.0,43.6036,43.6036,43.5957,43.5957,60565.0
2017-03-08 12:45:00,54.71,54.73,54.7,54.71,55208.0,43.5957,43.6116,43.5877,43.5957,55208.0
2017-03-08 12:50:00,54.71,54.73,54.7,54.73,33679.0,43.5957,43.6116,43.5877,43.6116,33679.0
2017-03-08 12:55:00,54.73,54.75,54.71,54.75,94539.0,43.6116,43.6276,43.5957,43.6276,94539.0
2017-03-08 13:00:00,54.75,54.77,54.74,54.76,56563.0,43.6276,43.6435,43.6196,43.6355,56563.0
2017-03-08 13:05:00,54.76,54.77,54.75,54.75,56449.0,43.6355,43.6435,43.6276,43.6276,56449.0
2017-03-08 13:10:00,54.76,54.78,54.76,54.78,63828.0,43.6355,43.6515,43.6355,43.6515,63828.0
2017-03-08 13:15:00,54.78,54.8,54.77,54.79,15478.0,43.6515,43.6674,43.6435,43.6594,15478.0
2017-03-08 13:20:00,54.79,54.79,54.77,54.79,70351.0,43.6594,43.6594,43.6435,43.6594,70351.0
2017-03-08 13:25:00,54.79,54.79,54.78,54.78,27240.0,43.6594,43.6594,43.6515,43.6515,27240.0
2017-03-08 13:30:00,54.79,54.8,54.78,54.8,30867.0,43.6594,43.6674,43.6515,43.6674,30867.0
2017-03-08 13:35:00,54.8,54.8,54.79,54.79,179569.0,43.6674,43.6674,43.6594,43.6594,179569.0
2017-03-08 13:40:00,54.79,54.8,54.78,54.79,43864.0,43.6594,43.6674,43.6515,43.6594,43864.0
2017-03-08 13:45:00,54.79,54.8,54.78,54.79,38612.0,43.6594,43.6674,43.6515,43.6594,38612.0
2017-03-08 13:50:00,54.8,54.8,54.78,54.79,41915.0,43.6674,43.6674,43.6515,43.6594,41915.0
2017-03-08 13:55:00,54.8,54.8,54.78,54.8,126910.0,43.6674,43.6674,43.6515,43.6674,126910.0
2017-03-08 14:00:00,54.79,54.8,54.74,54.76,199981.0,43.6594,43.6674,43.6196,43.6355,199981.0
2017-03-08 14:05:00,54.77,54.78,54.71,54.72,31273.0,43.6435,43.6515,43.5957,43.6036,31273.0
2017-03-08 14:10:00,54.72,54.73,54.71,54.73,33045.0,43.6036,43.6116,43.5957,43.6116,33045.0
2017-03-08 14:15:00,54.73,54.74,54.71,54.72,49512.0,43.6116,43.6196,43.5957,43.6036,49512.0
2017-03-08 14:20:00,54.71,54.71,54.67,54.69,65228.0,43.5957,43.5957,43.5638,43.5797,65228.0
2017-03-08 14:25:00,54.68,54.69,54.66,54.68,67057.0,43.5718,43.5797,43.5558,43.5718,67057.0
2017-03-08 14:30:00,54.68,54.69,54.65,54.68,80599.0,43.5718,43.5797,43.5479,43.5718,80599.0
2017-03-08 14:35:00,54.69,54.7,54.67,54.7,79304.0,43.5797,43.5877,43.5638,43.5877,79304.0
2017-03-08 14:40:00,54.7,54.7,54.67,54.67,33236.0,43.5877,43.5877,43.5638,43.5638,33236.0
2017-03-08 14:45:00,54.68,54.7,54.67,54.7,83334.0,43.5718,43.5877,43.5638,43.5877,83334.0
2017-03-08 14:50:00,54.71,54.74,54.7,54.73,108002.0,43.5957,43.6196,43.5877,43.6116,108002.0
2017-03-08 14:55:00,54.73,54.74,54.72,54.74,50073.0,43.6116,43.6196,43.6036,43.6196,50073.0
2017-03-08 15:00:00,54.74,54.76,54.73,54.74,60493.0,43.6196,43.6355,43.6116,43.6196,60493.0
2017-03-08 15:05:00,54.74,54.75,54.74,54.74,79520.0,43.6196,43.6276,43.6196,43.6196,79520.0
2017-03-08 15:10:00,54.75,54.77,54.74,54.75,83272.0,43.6276,43.6435,43.6196,43.6276,83272.0
2017-03-08 15:15:00,54.75,54.75,54.73,54.73,55252.0,43.6276,43.6276,43.6116,43.6116,55252.0
2017-03-08 15:20:00,54.73,54.76,54.73,54.76,77906.0,43.6116,43.6355,43.6116,43.6355,77906.0
2017-03-08 15:25:00,54.75,54.76,54.72,54.73,96278.0,43.6276,43.6355,43.6036,43.6116,96278.0
2017-03-08 15:30:00,54.73,54.74,54.67,54.69,244182.0,43.6116,43.6196,43.5638,43.5797,244182.0
2017-03-08 15:35:00,54.7,54.72,54.67,54.71,198188.0,43.5877,43.6036,43.5638,43.5957,198188.0
2017-03-08 15:40:00,54.71,54.71,54.67,54.69,280331.0,43.5957,43.5957,43.5638,43.5797,280331.0
2017-03-08 15:45:00,54.69,54.71,54.68,54.71,209946.0,43.5797,43.5957,43.5718,43.5957,209946.0
2017-03-08 15:50:00,54.71,54.71,54.68,54.68,280506.0,43.5957,43.5957,43.5718,43.5718,280506.0
2017-03-08 15:55:00,54.69,54.72,54.67,54.7,589091.0,43.5797,43.6036,43.5638,43.5877,589091.0
2017-03-09 09:30:00,54.69,54.85,54.69,54.82,281052.0,43.5797,43.7072,43.5797,43.6833,281052.0
2017-03-09 09:35:00,54.82,54.85,54.79,54.82,260166.0,43.6833,43.7072,43.6594,43.6833,260166.0
2017-03-09 09:40:00,54.82,54.83,54.75,54.77,89453.0,43.6833,43.6913,43.6276,43.6435,89453.0
2017-03-09 09:45:00,54.77,54.8,54.76,54.77,54287.0,43.6435,43.6674,43.6355,43.6435,54287.0
2017-03-09 09:50:00,54.77,54.79,54.73,54.78,110414.0,43.6435,43.6594,43.6116,43.6515,110414.0
2017-03-09 09:55:00,54.78,54.8,54.76,54.77,28394.0,43.6515,43.6674,43.6355,43.6435,28394.0
2017-03-09 10:00:00,54.76,54.77,54.73,54.73,45993.0,43.6355,43.6435,43.6116,43.6116,45993.0
2017-03-09 10:05:00,54.73,54.73,54.7,54.71,21339.0,43.6116,43.6116,43.5877,43.5957,21339.0
2017-03-09 10:10:00,54.72,54.76,54.71,54.75,46199.0,43.6036,43.6355,43.5957,43.6276,46199.0
2017-03-09 10:15:00,54.75,54.76,54.73,54.73,26987.0,43.6276,43.6355,43.6116,43.6116,26987.0
2017-03-09 10:20:00,54.73,54.74,54.71,54.73,54356.0,43.6116,43.6196,43.5957,43.6116,54356.0
2017-03-09 10:25:00,54.73,54.73,54.7,54.72,66249.0,43.6116,43.6116,43.5877,43.6036,66249.0
2017-03-09 10:30:00,54.71,54.75,54.7,54.75,97334.0,43.5957,43.6276,43.5877,43.6276,97334.0
2017-03-09 10:35:00,54.75,54.77,54.72,54.73,113819.0,43.6276,43.6435,43.6036,43.6116,113819.0
2017-03-09 10:40:00,54.73,54.77,54.72,54.76,27884.0,43.6116,43.6435,43.6036,43.6355,27884.0
2017-03-09 10:45:00,54.77,54.8,54.76,54.78,108128.0,43.6435,43.6674,43.6355,43.6515,108128.0
2017-03-09 10:50:00,54.78,54.8,54.78,54.8,36199.0,43.6515,43.6674,43.6515,43.6674,36199.0
2017-03-09 10:55:00,54.79,54.83,54.79,54.82,79693.0,43.6594,43.6913,43.6594,43.6833,79693.0
2017-03-09 11:00:00,54.83,54.83,54.79,54.8,22998.0,43.6913,43.6913,43.6594,43.6674,22998.0
2017-03-09 11:05:00,54.8,54.84,54.79,54.82,93181.0,43.6674,43.6993,43.6594,43.6833,93181.0
2017-03-09 11:10:00,54.83,54.84,54.81,54.82,156446.0,43.6913,43.6993,43.6754,43.6833,156446.0
2017-03-09 11:15:00,54.82,54.82,54.78,54.79,30444.0,43.6833,43.6833,43.6515,43.6594,30444.0
2017-03-09 11:20:00,54.8,54.8,54.76,54.78,52088.0,43.6674,43.6674,43.6355,43.6515,52088.0
2017-03-09 11:25:00,54.78,54.81,54.77,54.81,85702.0,43.6515,43.6754,43.6435,43.6754,85702.0
2017-03-09 11:30:00,54.81,54.82,54.79,54.81,28455.0,43.6754,43.6833,43.6594,43.6754,28455.0
2017-03-09 11:35:00,54.81,54.83,54.8,54.8,63064.0,43.6754,43.6913,43.6674,43.6674,63064.0
2017-03-09 11:40:00,54.8,54.81,54.8,54.8,56603.0,43.6674,43.6754,43.6674,43.6674,56603.0
2017-03-09 11:45:00,54.8,54.82,54.79,54.8,236176.0,43.6674,43.6833,43.6594,43.6674,236176.0
2017-03-09 11:50:00,54.81,54.83,54.79,54.83,35599.0,43.6754,43.6913,43.6594,43.6913,35599.0
2017-03-09 11:55:00,54.83,54.83,54.8,54.82,110697.0,43.6913,43.6913,43.6674,43.6833,110697.0
2017-03-09 12:00:00,54.82,54.83,54.81,54.82,50632.0,43.6833,43.6913,43.6754,43.6833,50632.0
2017-03-09 12:05:00,54.82,54.83,54.81,54.82,20220.0,43.6833,43.6913,43.6754,43.6833,20220.0
2017-03-09 12:10:00,54.81,54.82,54.81,54.82,33866.0,43.6754,43.6833,43.6754,43.6833,33866.0
2017-03-09 12:15:00,54.82,54.83,54.8,54.82,48603.0,43.6833,43.6913,43.6674,43.6833,48603.0
2017-03-09 12:20:00,54.81,54.83,54.8,54.81,77808.0,43.6754,43.6913,43.6674,43.6754,77808.0
2017-03-09 12:25:00,54.81,54.84,54.8,54.84,34502.0,43.6754,43.6993,43.6674,43.6993,34502.0
2017-03-09 12:30:00,54.84,54.84,54.82,54.84,25686.0,43.6993,43.6993,43.6833,43.6993,25686.0
2017-03-09 12:35:00,54.84,54.86,54.84,54.85,67128.0,43.6993,43.7152,43.6993,43.7072,67128.0
2017-03-09 12:40:00,54.85,54.87,54.84,54.86,45422.0,43.7072,43.7232,43.6993,43.7152,45422.0
2017-03-09 12:45:00,54.86,54.87,54.85,54.87,144781.0,43.7152,43.7232,43.7072,43.7232,144781.0
2017-03-09 12:50:00,54.87,54.88,54.85,54.87,24013.0,43.7232,43.7311,43.7072,43.7232,24013.0
2017-03-09 12:55:00,54.87,54.88,54.86,54.88,23170.0,43.7232,43.7311,43.7152,43.7311,23170.0
2017-03-09 13:00:00,54.88,54.88,54.86,54.88,32591.0,43.7311,43.7311,43.7152,43.7311,32591.0
2017-03-09 13:05:00,54.87,54.88,54.86,54.88,28186.0,43.7232,43.7311,43.7152,43.7311,28186.0
2017-03-09 13:10:00,54.87,54.89,54.87,54.88,116468.0,43.7232,43.7391,43.7232,43.7311,116468.0
2017-03-09 13:15:00,54.88,54.89,54.87,54.88,20465.0,43.7311,43.7391,43.7232,43.7311,20465.0
2017-03-09 13:20:00,54.88,54.88,54.86,54.87,49886.0,43.7311,43.7311,43.7152,43.7232,49886.0
2017-03-09 13:25:00,54.87,54.87,54.83,54.84,32385.0,43.7232,43.7232,43.6913,43.6993,32385.0
2017-03-09 13:30:00,54.83,54.84,54.78,54.81,93304.0,43.6913,43.6993,43.6515,43.6754,93304.0
2017-03-09 13:35:00,54.81,54.82,54.8,54.82,63409.0,43.6754,43.6833,43.6674,43.6833,63409.0
2017-03-09 13:40:00,54.82,54.84,54.82,54.83,27425.0,43.6833,43.6993,43.6833,43.6913,27425.0
2017-03-09 13:45:00,54.83,54.83,54.81,54.82,27742.0,43.6913,43.6913,43.6754,43.6833,27742.0
2017-03-09 13:50:00,54.82,54.83,54.82,54.82,20446.0,43.6833,43.6913,43.6833,43.6833,20446.0
2017-03-09 13:55:00,54.83,54.83,54.79,54.8,44557.0,43.6913,43.6913,43.6594,43.6674,44557.0
2017-03-09 14:00:00,54.81,54.82,54.74,54.75,47676.0,43.6754,43.6833,43.6196,43.6276,47676.0
2017-03-09 14:05:00,54.74,54.78,54.74,54.77,60854.0,43.6196,43.6515,43.6196,43.6435,60854.0
2017-03-09 14:10:00,54.77,54.77,54.74,54.74,131704.0,43.6435,43.6435,43.6196,43.6196,131704.0
2017-03-09 14:15:00,54.74,54.74,54.69,54.71,246628.0,43.6196,43.6196,43.5797,43.5957,246628.0
2017-03-09 14:20:00,54.71,54.74,54.71,54.73,84882.0,43.5957,43.6196,43.5957,43.6116,84882.0
2017-03-09 14:25:00,54.74,54.76,54.73,54.74,71797.0,43.6196,43.6355,43.6116,43.6196,71797.0
2017-03-09 14:30:00,54.74,54.75,54.72,54.73,66147.0,43.6196,43.6276,43.6036,43.6116,66147.0
2017-03-09 14:35:00,54.73,54.74,54.72,54.73,16083.0,43.6116,43.6196,43.6036,43.6116,16083.0
2017-03-09 14:40:00,54.73,54.76,54.72,54.76,75962.0,43.6116,43.6355,43.6036,43.6355,75962.0
2017-03-09 14:45:00,54.76,54.78,54.75,54.76,66045.0,43.6355,43.6515,43.6276,43.6355,66045.0
2017-03-09 14:50:00,54.76,54.78,54.76,54.76,33196.0,43.6355,43.6515,43.6355,43.6355,33196.0
2017-03-09 14:55:00,54.76,54.8,54.76,54.8,115169.0,43.6355,43.6674,43.6355,43.6674,115169.0
2017-03-09 15:00:00,54.8,54.81,54.79,54.8,50955.0,43.6674,43.6754,43.6594,43.6674,50955.0
2017-03-09 15:05:00,54.8,54.82,54.78,54.82,62022.0,43.6674,43.6833,43.6515,43.6833,62022.0
2017-03-09 15:10:00,54.82,54.84,54.81,54.82,83956.0,43.6833,43.6993,43.6754,43.6833,83956.0
2017-03-09 15:15:00,54.81,54.84,54.81,54.84,27933.0,43.6754,43.6993,43.6754,43.6993,27933.0
2017-03-09 15:20:00,54.83,54.84,54.79,54.79,40337.0,43.6913,43.6993,43.6594,43.6594,40337.0
2017-03-09 15:25:00,54.8,54.83,54.79,54.83,88857.0,43.6674,43.6913,43.6594,43.6913,88857.0
2017-03-09 15:30:00,54.83,54.86,54.82,54.86,118577.0,43.6913,43.7152,43.6833,43.7152,118577.0
2017-03-09 15:35:00,54.85,54.86,54.83,54.84,147991.0,43.7072,43.7152,43.6913,43.6993,147991.0
2017-03-09 15:40:00,54.84,54.86,54.82,54.84,165414.0,43.6993,43.7152,43.6833,43.6993,165414.0
2017-03-09 15:45:00,54.84,54.87,54.83,54.85,182016.0,43.6993,43.7232,43.6913,43.7072,182016.0
2017-03-09 15:50:00,54.85,54.85,54.82,54.84,184258.0,43.7072,43.7072,43.6833,43.6993,184258.0
2017-03-09 15:55:00,54.84,54.84,54.81,54.81,675499.0,43.6993,43.6993,43.6754,43.6754,675499.0
2017-03-10 09:30:00,54.98,55.08,54.98,55.01,204666.0,43.8108,43.8905,43.8108,43.8347,204666.0
2017-03-10 09:35:00,55.02,55.04,55.0,55.02,79747.0,43.8427,43.8586,43.8268,43.8427,79747.0
2017-03-10 09:40:00,55.03,55.04,55.01,55.04,63294.0,43.8507,43.8586,43.8347,43.8586,63294.0
2017-03-10 09:45:00,55.03,55.08,55.01,55.07,67144.0,43.8507,43.8905,43.8347,43.8825,67144.0
2017-03-10 09:50:00,55.06,55.07,55.01,55.07,55206.0,43.8746,43.8825,43.8347,43.8825,55206.0
2017-03-10 09:55:00,55.07,55.12,55.06,55.11,103902.0,43.8825,43.9224,43.8746,43.9144,103902.0
2017-03-10 10:00:00,55.11,55.12,55.07,55.1,102168.0,43.9144,43.9224,43.8825,43.9064,102168.0
2017-03-10 10:05:00,55.1,55.1,55.06,55.09,72644.0,43.9064,43.9064,43.8746,43.8985,72644.0
2017-03-10 10:10:00,55.09,55.11,55.05,55.06,55352.0,43.8985,43.9144,43.8666,43.8746,55352.0
2017-03-10 10:15:00,55.06,55.1,55.06,55.09,74113.0,43.8746,43.9064,43.8746,43.8985,74113.0
2017-03-10 10:20:00,55.09,55.1,55.06,55.08,66671.0,43.8985,43.9064,43.8746,43.8905,66671.0
2017-03-10 10:25:00,55.08,55.1,55.07,55.08,120339.0,43.8905,43.9064,43.8825,43.8905,120339.0
2017-03-10 10:30:00,55.08,55.1,55.06,55.07,66896.0,43.8905,43.9064,43.8746,43.8825,66896.0
2017-03-10 10:35:00,55.07,55.08,55.05,55.06,73719.0,43.8825,43.8905,43.8666,43.8746,73719.0
2017-03-10 10:40:00,55.06,55.06,55.0,55.02,121676.0,43.8746,43.8746,43.8268,43.8427,121676.0
2017-03-10 10:45:00,55.01,55.05,55.0,55.0,64567.0,43.8347,43.8666,43.8268,43.8268,64567.0
2017-03-10 10:50:00,55.01,55.03,54.99,55.02,47775.0,43.8347,43.8507,43.8188,43.8427,47775.0
2017-03-10 10:55:00,55.02,55.04,54.98,54.98,60940.0,43.8427,43.8586,43.8108,43.8108,60940.0
2017-03-10 11:00:00,54.98,55.01,54.97,54.98,117382.0,43.8108,43.8347,43.8029,43.8108,117382.0
2017-03-10 11:05:00,54.98,55.02,54.97,55.01,102510.0,43.8108,43.8427,43.8029,43.8347,102510.0
2017-03-10 11:10:00,55.02,55.02,54.98,55.0,75435.0,43.8427,43.8427,43.8108,43.8268,75435.0
2017-03-10 11:15:00,55.01,55.04,54.99,55.02,92344.0,43.8347,43.8586,43.8188,43.8427,92344.0
2017-03-10 11:20:00,55.02,55.05,55.01,55.04,54265.0,43.8427,43.8666,43.8347,43.8586,54265.0
2017-03-10 11:25:00,55.04,55.05,55.03,55.04,38446.0,43.8586,43.8666,43.8507,43.8586,38446.0
2017-03-10 11:30:00,55.04,55.05,55.01,55.01,98368.0,43.8586,43.8666,43.8347,43.8347,98368.0
2017-03-10 11:35:00,55.01,55.05,55.0,55.02,80682.0,43.8347,43.8666,43.8268,43.8427,80682.0
2017-03-10 11:40:00,55.02,55.05,55.02,55.02,33891.0,43.8427,43.8666,43.8427,43.8427,33891.0
2017-03-10 11:45:00,55.02,55.04,55.0,55.02,50508.0,43.8427,43.8586,43.8268,43.8427,50508.0
2017-03-10 11:50:00,55.02,55.04,55.01,55.03,44513.0,43.8427,43.8586,43.8347,43.8507,44513.0
2017-03-10 11:55:00,55.03,55.03,55.0,55.0,27868.0,43.8507,43.8507,43.8268,43.8268,27868.0
2017-03-10 12:00:00,55.01,55.02,54.99,55.02,56424.0,43.8347,43.8427,43.8188,43.8427,56424.0
2017-03-10 12:05:00,55.01,55.04,55.01,55.03,50418.0,43.8347,43.8586,43.8347,43.8507,50418.0
2017-03-10 12:10:00,55.03,55.04,55.02,55.04,28457.0,43.8507,43.8586,43.8427,43.8586,28457.0
2017-03-10 12:15:00,55.04,55.06,55.02,55.03,64395.0,43.8586,43.8746,43.8427,43.8507,64395.0
2017-03-10 12:20:00,55.04,55.04,55.03,55.04,33441.0,43.8586,43.8586,43.8507,43.8586,33441.0
2017-03-10 12:25:00,55.04,55.04,55.01,55.01,51896.0,43.8586,43.8586,43.8347,43.8347,51896.0
2017-03-10 12:30:00,55.01,55.02,54.99,54.99,24032.0,43.8347,43.8427,43.8188,43.8188,24032.0
2017-03-10 12:35:00,54.99,55.02,54.99,55.01,44234.0,43.8188,43.8427,43.8188,43.8347,44234.0
2017-03-10 12:40:00,55.01,55.02,55.0,55.02,31402.0,43.8347,43.8427,43.8268,43.8427,31402.0
2017-03-10 12:45:00,55.02,55.03,55.0,55.02,61778.0,43.8427,43.8507,43.8268,43.8427,61778.0
2017-03-10 12:50:00,55.01,55.02,54.97,54.98,39456.0,43.8347,43.8427,43.8029,43.8108,39456.0
2017-03-10 12:55:00,54.98,54.99,54.96,54.98,53570.0,43.8108,43.8188,43.7949,43.8108,53570.0
2017-03-10 13:00:00,54.98,54.99,54.95,54.95,49554.0,43.8108,43.8188,43.7869,43.7869,49554.0
2017-03-10 13:05:00,54.95,54.96,54.9,54.93,130821.0,43.7869,43.7949,43.7471,43.771,130821.0
2017-03-10 13:10:00,54.92,54.94,54.9,54.94,54814.0,43.763,43.779,43.7471,43.779,54814.0
2017-03-10 13:15:00,54.94,54.96,54.93,54.95,31522.0,43.779,43.7949,43.771,43.7869,31522.0
2017-03-10 13:20:00,54.94,54.97,54.94,54.96,32996.0,43.779,43.8029,43.779,43.7949,32996.0
2017-03-10 13:25:00,54.96,54.97,54.95,54.95,43138.0,43.7949,43.8029,43.7869,43.7869,43138.0
2017-03-10 13:30:00,54.96,54.96,54.92,54.92,49616.0,43.7949,43.7949,43.763,43.763,49616.0
2017-03-10 13:35:00,54.92,54.95,54.92,54.95,46179.0,43.763,43.7869,43.763,43.7869,46179.0
2017-03-10 13:40:00,54.94,54.97,54.94,54.94,79010.0,43.779,43.8029,43.779,43.779,79010.0
2017-03-10 13:45:00,54.94,54.97,54.93,54.96,55397.0,43.779,43.8029,43.771,43.7949,55397.0
2017-03-10 13:50:00,54.96,54.97,54.94,54.96,38931.0,43.7949,43.8029,43.779,43.7949,38931.0
2017-03-10 13:55:00,54.96,54.97,54.95,54.95,71011.0,43.7949,43.8029,43.7869,43.7869,71011.0
2017-03-10 14:00:00,54.95,54.96,54.94,54.95,41271.0,43.7869,43.7949,43.779,43.7869,41271.0
2017-03-10 14:05:00,54.95,54.95,54.93,54.95,47135.0,43.7869,43.7869,43.771,43.7869,47135.0
2017-03-10 14:10:00,54.95,54.96,54.93,54.96,67130.0,43.7869,43.7949,43.771,43.7949,67130.0
2017-03-10 14:15:00,54.95,54.96,54.94,54.95,63817.0,43.7869,43.7949,43.779,43.7869,63817.0
2017-03-10 14:20:00,54.95,54.98,54.94,54.96,38144.0,43.7869,43.8108,43.779,43.7949,38144.0
2017-03-10 14:25:00,54.96,54.98,54.96,54.96,45471.0,43.7949,43.8108,43.7949,43.7949,45471.0
2017-03-10 14:30:00,54.96,54.97,54.94,54.95,40826.0,43.7949,43.8029,43.779,43.7869,40826.0
2017-03-10 14:35:00,54.95,54.98,54.94,54.96,51917.0,43.7869,43.8108,43.779,43.7949,51917.0
2017-03-10 14:40:00,54.96,54.98,54.96,54.98,41778.0,43.7949,43.8108,43.7949,43.8108,41778.0
2017-03-10 14:45:00,54.98,55.0,54.97,54.98,43222.0,43.8108,43.8268,43.8029,43.8108,43222.0
2017-03-10 14:50:00,54.98,55.01,54.97,54.97,75019.0,43.8108,43.8347,43.8029,43.8029,75019.0
2017-03-10 14:55:00,54.98,54.99,54.97,54.98,76846.0,43.8108,43.8188,43.8029,43.8108,76846.0
2017-03-10 15:00:00,54.98,55.0,54.98,54.99,56239.0,43.8108,43.8268,43.8108,43.8188,56239.0
2017-03-10 15:05:00,55.0,55.0,54.99,55.0,66982.0,43.8268,43.8268,43.8188,43.8268,66982.0
2017-03-10 15:10:00,55.0,55.01,54.99,55.0,78412.0,43.8268,43.8347,43.8188,43.8268,78412.0
2017-03-10 15:15:00,55.01,55.02,54.99,54.99,79557.0,43.8347,43.8427,43.8188,43.8188,79557.0
2017-03-10 15:20:00,55.0,55.02,54.99,55.01,84072.0,43.8268,43.8427,43.8188,43.8347,84072.0
2017-03-10 15:25:00,55.02,55.03,55.0,55.03,121208.0,43.8427,43.8507,43.8268,43.8507,121208.0
2017-03-10 15:30:00,55.04,55.05,55.02,55.03,225481.0,43.8586,43.8666,43.8427,43.8507,225481.0
2017-03-10 15:35:00,55.04,55.06,55.03,55.04,157242.0,43.8586,43.8746,43.8507,43.8586,157242.0
2017-03-10 15:40:00,55.04,55.04,55.01,55.04,173678.0,43.8586,43.8586,43.8347,43.8586,173678.0
2017-03-10 15:45:00,55.04,55.07,55.02,55.07,381108.0,43.8586,43.8825,43.8427,43.8825,381108.0
2017-03-10 15:50:00,55.07,55.1,55.06,55.09,259860.0,43.8825,43.9064,43.8746,43.8985,259860.0
2017-03-10 15:55:00,55.1,55.1,55.03,55.08,416156.0,43.9064,43.9064,43.8507,43.8905,416156.0
2017-03-13 09:30:00,55.0,55.13,55.0,55.12,165227.0,43.8268,43.9304,43.8268,43.9224,165227.0
2017-03-13 09:35:00,55.13,55.16,55.08,55.09,112504.0,43.9304,43.9543,43.8905,43.8985,112504.0
2017-03-13 09:40:00,55.09,55.12,55.07,55.08,97418.0,43.8985,43.9224,43.8825,43.8905,97418.0
2017-03-13 09:45:00,55.09,55.09,55.05,55.06,49475.0,43.8985,43.8985,43.8666,43.8746,49475.0
2017-03-13 09:50:00,55.06,55.08,55.04,55.06,64139.0,43.8746,43.8905,43.8586,43.8746,64139.0
2017-03-13 09:55:00,55.07,55.07,55.02,55.02,49623.0,43.8825,43.8825,43.8427,43.8427,49623.0
2017-03-13 10:00:00,55.03,55.03,54.98,54.98,57421.0,43.8507,43.8507,43.8108,43.8108,57421.0
2017-03-13 10:05:00,54.98,55.01,54.97,55.01,74064.0,43.8108,43.8347,43.8029,43.8347,74064.0
2017-03-13 10:10:00,55.01,55.05,54.99,55.0,102894.0,43.8347,43.8666,43.8188,43.8268,102894.0
2017-03-13 10:15:00,55.0,55.01,54.97,54.98,39226.0,43.8268,43.8347,43.8029,43.8108,39226.0
2017-03-13 10:20:00,54.97,55.01,54.95,54.96,56959.0,43.8029,43.8347,43.7869,43.7949,56959.0
2017-03-13 10:25:00,54.96,54.98,54.95,54.97,28662.0,43.7949,43.8108,43.7869,43.8029,28662.0
2017-03-13 10:30:00,54.97,54.97,54.93,54.94,65913.0,43.8029,43.8029,43.771,43.779,65913.0
2017-03-13 10:35:00,54.95,54.96,54.93,54.94,47683.0,43.7869,43.7949,43.771,43.779,47683.0
2017-03-13 10:40:00,54.94,54.97,54.93,54.96,60343.0,43.779,43.8029,43.771,43.7949,60343.0
2017-03-13 10:45:00,54.96,54.99,54.94,54.98,39837.0,43.7949,43.8188,43.779,43.8108,39837.0
2017-03-13 10:50:00,54.97,54.99,54.96,54.99,72634.0,43.8029,43.8188,43.7949,43.8188,72634.0
2017-03-13 10:55:00,55.0,55.02,54.99,55.02,42383.0,43.8268,43.8427,43.8188,43.8427,42383.0
2017-03-13 11:00:00,55.01,55.03,55.0,55.01,76460.0,43.8347,43.8507,43.8268,43.8347,76460.0
2017-03-13 11:05:00,55.02,55.03,55.0,55.01,26873.0,43.8427,43.8507,43.8268,43.8347,26873.0
2017-03-13 11:10:00,55.01,55.03,55.0,55.01,41030.0,43.8347,43.8507,43.8268,43.8347,41030.0
2017-03-13 11:15:00,55.01,55.01,54.99,55.01,73892.0,43.8347,43.8347,43.8188,43.8347,73892.0
2017-03-13 11:20:00,55.0,55.03,54.99,55.01,57095.0,43.8268,43.8507,43.8188,43.8347,57095.0
2017-03-13 11:25:00,55.01,55.01,54.99,55.0,44952.0,43.8347,43.8347,43.8188,43.8268,44952.0
2017-03-13 11:30:00,54.99,55.0,54.96,54.98,110632.0,43.8188,43.8268,43.7949,43.8108,110632.0
2017-03-13 11:35:00,54.98,55.03,54.97,55.03,80983.0,43.8108,43.8507,43.8029,43.8507,80983.0
2017-03-13 11:40:00,55.02,55.07,55.02,55.06,22600.0,43.8427,43.8825,43.8427,43.8746,22600.0
2017-03-13 11:45:00,55.07,55.07,55.05,55.07,33882.0,43.8825,43.8825,43.8666,43.8825,33882.0
2017-03-13 11:50:00,55.06,55.1,55.06,55.1,99780.0,43.8746,43.9064,43.8746,43.9064,99780.0
2017-03-13 11:55:00,55.1,55.13,55.1,55.13,92516.0,43.9064,43.9304,43.9064,43.9304,92516.0
2017-03-13 12:00:00,55.13,55.13,55.08,55.08,92309.0,43.9304,43.9304,43.8905,43.8905,92309.0
2017-03-13 12:05:00,55.08,55.09,55.05,55.05,33992.0,43.8905,43.8985,43.8666,43.8666,33992.0
2017-03-13 12:10:00,55.05,55.07,55.04,55.07,67855.0,43.8666,43.8825,43.8586,43.8825,67855.0
2017-03-13 12:15:00,55.06,55.07,55.04,55.05,86210.0,43.8746,43.8825,43.8586,43.8666,86210.0
2017-03-13 12:20:00,55.06,55.06,55.01,55.02,45669.0,43.8746,43.8746,43.8347,43.8427,45669.0
2017-03-13 12:25:00,55.03,55.04,55.02,55.03,25514.0,43.8507,43.8586,43.8427,43.8507,25514.0
2017-03-13 12:30:00,55.02,55.04,55.02,55.04,13260.0,43.8427,43.8586,43.8427,43.8586,13260.0
2017-03-13 12:35:00,55.04,55.04,55.01,55.01,63725.0,43.8586,43.8586,43.8347,43.8347,63725.0
2017-03-13 12:40:00,55.02,55.03,55.01,55.03,13171.0,43.8427,43.8507,43.8347,43.8507,13171.0
2017-03-13 12:45:00,55.02,55.03,55.01,55.02,30038.0,43.8427,43.8507,43.8347,43.8427,30038.0
2017-03-13 12:50:00,55.02,55.02,55.0,55.01,17178.0,43.8427,43.8427,43.8268,43.8347,17178.0
2017-03-13 12:55:00,55.02,55.02,54.99,54.99,55437.0,43.8427,43.8427,43.8188,43.8188,55437.0
2017-03-13 13:00:00,55.0,55.0,54.98,54.98,18103.0,43.8268,43.8268,43.8108,43.8108,18103.0
2017-03-13 13:05:00,54.98,54.99,54.98,54.99,13584.0,43.8108,43.8188,43.8108,43.8188,13584.0
2017-03-13 13:10:00,54.98,54.99,54.96,54.98,41999.0,43.8108,43.8188,43.7949,43.8108,41999.0
2017-03-13 13:15:00,54.98,54.99,54.97,54.97,37698.0,43.8108,43.8188,43.8029,43.8029,37698.0
2017-03-13 13:20:00,54.98,54.98,54.97,54.97,5434.0,43.8108,43.8108,43.8029,43.8029,5434.0
2017-03-13 13:25:00,54.98,54.98,54.96,54.97,35316.0,43.8108,43.8108,43.7949,43.8029,35316.0
2017-03-13 13:30:00,54.97,54.97,54.94,54.96,24063.0,43.8029,43.8029,43.779,43.7949,24063.0
2017-03-13 13:35:00,54.96,54.96,54.94,54.96,29320.0,43.7949,43.7949,43.779,43.7949,29320.0
2017-03-13 13:40:00,54.95,54.97,54.95,54.96,28352.0,43.7869,43.8029,43.7869,43.7949,28352.0
2017-03-13 13:45:00,54.97,54.98,54.95,54.98,49818.0,43.8029,43.8108,43.7869,43.8108,49818.0
2017-03-13 13:50:00,54.97,55.0,54.97,55.0,28435.0,43.8029,43.8268,43.8029,43.8268,28435.0
2017-03-13 13:55:00,55.0,55.01,54.99,55.01,72308.0,43.8268,43.8347,43.8188,43.8347,72308.0
2017-03-13 14:00:00,55.01,55.01,54.98,54.98,27940.0,43.8347,43.8347,43.8108,43.8108,27940.0
2017-03-13 14:05:00,54.98,55.01,54.98,55.0,98471.0,43.8108,43.8347,43.8108,43.8268,98471.0
2017-03-13 14:10:00,55.0,55.01,54.98,55.0,24560.0,43.8268,43.8347,43.8108,43.8268,24560.0
2017-03-13 14:15:00,55.0,55.01,54.99,55.0,64031.0,43.8268,43.8347,43.8188,43.8268,64031.0
2017-03-13 14:20:00,55.0,55.01,55.0,55.01,26091.0,43.8268,43.8347,43.8268,43.8347,26091.0
2017-03-13 14:25:00,55.0,55.03,55.0,55.02,91153.0,43.8268,43.8507,43.8268,43.8427,91153.0
2017-03-13 14:30:00,55.01,55.02,55.0,55.01,50038.0,43.8347,43.8427,43.8268,43.8347,50038.0
2017-03-13 14:35:00,55.02,55.02,55.0,55.0,77969.0,43.8427,43.8427,43.8268,43.8268,77969.0
2017-03-13 14:40:00,55.01,55.01,55.0,55.01,35256.0,43.8347,43.8347,43.8268,43.8347,35256.0
2017-03-13 14:45:00,55.01,55.01,54.99,55.0,155985.0,43.8347,43.8347,43.8188,43.8268,155985.0
2017-03-13 14:50:00,55.0,55.01,54.99,55.01,138635.0,43.8268,43.8347,43.8188,43.8347,138635.0
2017-03-13 14:55:00,55.01,55.04,55.0,55.04,80508.0,43.8347,43.8586,43.8268,43.8586,80508.0
2017-03-13 15:00:00,55.04,55.04,55.02,55.03,199560.0,43.8586,43.8586,43.8427,43.8507,199560.0
2017-03-13 15:05:00,55.02,55.05,55.01,55.05,113856.0,43.8427,43.8666,43.8347,43.8666,113856.0
2017-03-13 15:10:00,55.05,55.07,55.04,55.07,147376.0,43.8666,43.8825,43.8586,43.8825,147376.0
2017-03-13 15:15:00,55.07,55.07,55.02,55.03,152493.0,43.8825,43.8825,43.8427,43.8507,152493.0
2017-03-13 15:20:00,55.03,55.04,55.02,55.03,69532.0,43.8507,43.8586,43.8427,43.8507,69532.0
2017-03-13 15:25:00,55.03,55.05,55.02,55.04,186314.0,43.8507,43.8666,43.8427,43.8586,186314.0
2017-03-13 15:30:00,55.05,55.06,55.04,55.06,126374.0,43.8666,43.8746,43.8586,43.8746,126374.0
2017-03-13 15:35:00,55.05,55.07,55.04,55.04,167775.0,43.8666,43.8825,43.8586,43.8586,167775.0
2017-03-13 15:40:00,55.05,55.05,55.03,55.05,311307.0,43.8666,43.8666,43.8507,43.8666,311307.0
2017-03-13 15:45:00,55.05,55.1,55.04,55.08,587461.0,43.8666,43.9064,43.8586,43.8905,587461.0
2017-03-13 15:50:00,55.07,55.08,55.05,55.07,332063.0,43.8825,43.8905,43.8666,43.8825,332063.0
2017-03-13 15:55:00,55.06,55.09,55.05,55.07,1699132.0,43.8746,43.8985,43.8666,43.8825,1699132.0
2017-03-14 09:30:00,55.02,55.09,55.02,55.04,180265.0,43.8427,43.8985,43.8427,43.8586,180265.0
2017-03-14 09:35:00,55.04,55.1,55.03,55.09,89650.0,43.8586,43.9064,43.8507,43.8985,89650.0
2017-03-14 09:40:00,55.09,55.14,55.09,55.14,95694.0,43.8985,43.9383,43.8985,43.9383,95694.0
2017-03-14 09:45:00,55.14,55.14,55.06,55.08,101489.0,43.9383,43.9383,43.8746,43.8905,101489.0
2017-03-14 09:50:00,55.09,55.09,55.07,55.09,71456.0,43.8985,43.8985,43.8825,43.8985,71456.0
2017-03-14 09:55:00,55.08,55.11,55.06,55.1,148983.0,43.8905,43.9144,43.8746,43.9064,148983.0
2017-03-14 10:00:00,55.11,55.13,55.07,55.13,108060.0,43.9144,43.9304,43.8825,43.9304,108060.0
2017-03-14 10:05:00,55.13,55.13,55.06,55.07,63845.0,43.9304,43.9304,43.8746,43.8825,63845.0
2017-03-14 10:10:00,55.07,55.09,55.01,55.02,107473.0,43.8825,43.8985,43.8347,43.8427,107473.0
2017-03-14 10:15:00,55.02,55.04,54.95,54.97,213340.0,43.8427,43.8586,43.7869,43.8029,213340.0
2017-03-14 10:20:00,54.98,54.99,54.95,54.99,63272.0,43.8108,43.8188,43.7869,43.8188,63272.0
2017-03-14 10:25:00,54.98,55.0,54.93,54.94,41235.0,43.8108,43.8268,43.771,43.779,41235.0
2017-03-14 10:30:00,54.94,54.97,54.93,54.97,38274.0,43.779,43.8029,43.771,43.8029,38274.0
2017-03-14 10:35:00,54.97,54.99,54.95,54.97,38604.0,43.8029,43.8188,43.7869,43.8029,38604.0
2017-03-14 10:40:00,54.96,54.98,54.93,54.94,75419.0,43.7949,43.8108,43.771,43.779,75419.0
2017-03-14 10:45:00,54.94,54.96,54.92,54.95,250181.0,43.779,43.7949,43.763,43.7869,250181.0
2017-03-14 10:50:00,54.96,54.99,54.94,54.97,52757.0,43.7949,43.8188,43.779,43.8029,52757.0
2017-03-14 10:55:00,54.97,54.98,54.93,54.95,57637.0,43.8029,43.8108,43.771,43.7869,57637.0
2017-03-14 11:00:00,54.96,54.97,54.92,54.94,32642.0,43.7949,43.8029,43.763,43.779,32642.0
2017-03-14 11:05:00,54.94,54.97,54.93,54.96,28841.0,43.779,43.8029,43.771,43.7949,28841.0
2017-03-14 11:10:00,54.97,54.97,54.95,54.96,93986.0,43.8029,43.8029,43.7869,43.7949,93986.0
2017-03-14 11:15:00,54.96,55.01,54.95,54.99,183009.0,43.7949,43.8347,43.7869,43.8188,183009.0
2017-03-14 11:20:00,54.98,55.0,54.96,54.98,55301.0,43.8108,43.8268,43.7949,43.8108,55301.0
2017-03-14 11:25:00,54.98,55.03,54.97,55.02,90671.0,43.8108,43.8507,43.8029,43.8427,90671.0
2017-03-14 11:30:00,55.03,55.04,55.01,55.03,29779.0,43.8507,43.8586,43.8347,43.8507,29779.0
2017-03-14 11:35:00,55.03,55.03,55.0,55.01,44762.0,43.8507,43.8507,43.8268,43.8347,44762.0
2017-03-14 11:40:00,55.01,55.02,55.0,55.0,27124.0,43.8347,43.8427,43.8268,43.8268,27124.0
2017-03-14 11:45:00,55.01,55.03,55.0,55.03,48620.0,43.8347,43.8507,43.8268,43.8507,48620.0
2017-03-14 11:50:00,55.03,55.04,55.0,55.02,69359.0,43.8507,43.8586,43.8268,43.8427,69359.0
2017-03-14 11:55:00,55.02,55.03,55.0,55.01,148423.0,43.8427,43.8507,43.8268,43.8347,148423.0
2017-03-14 12:00:00,55.02,55.03,54.99,55.0,95710.0,43.8427,43.8507,43.8188,43.8268,95710.0
2017-03-14 12:05:00,55.0,55.0,54.94,54.95,35595.0,43.8268,43.8268,43.779,43.7869,35595.0
2017-03-14 12:10:00,54.95,54.96,54.92,54.93,73572.0,43.7869,43.7949,43.763,43.771,73572.0
2017-03-14 12:15:00,54.94,54.95,54.91,54.92,51077.0,43.779,43.7869,43.755,43.763,51077.0
2017-03-14 12:20:00,54.91,54.94,54.91,54.93,49619.0,43.755,43.779,43.755,43.771,49619.0
2017-03-14 12:25:00,54.94,54.96,54.94,54.95,44163.0,43.779,43.7949,43.779,43.7869,44163.0
2017-03-14 12:30:00,54.96,54.97,54.94,54.96,75886.0,43.7949,43.8029,43.779,43.7949,75886.0
2017-03-14 12:35:00,54.96,54.97,54.94,54.96,54803.0,43.7949,43.8029,43.779,43.7949,54803.0
2017-03-14 12:40:00,54.97,54.97,54.95,54.97,55104.0,43.8029,43.8029,43.7869,43.8029,55104.0
2017-03-14 12:45:00,54.96,54.97,54.95,54.96,24124.0,43.7949,43.8029,43.7869,43.7949,24124.0
2017-03-14 12:50:00,54.97,54.97,54.94,54.96,67174.0,43.8029,43.8029,43.779,43.7949,67174.0
2017-03-14 12:55:00,54.96,54.97,54.95,54.97,18821.0,43.7949,43.8029,43.7869,43.8029,18821.0
2017-03-14 13:00:00,54.97,54.99,54.92,54.94,775556.0,43.8029,43.8188,43.763,43.779,775556.0
2017-03-14 13:05:00,54.94,54.95,54.91,54.92,365088.0,43.779,43.7869,43.755,43.763,365088.0
2017-03-14 13:10:00,54.91,54.96,54.91,54.95,76946.0,43.755,43.7949,43.755,43.7869,76946.0
2017-03-14 13:15:00,54.95,54.96,54.94,54.95,63095.0,43.7869,43.7949,43.779,43.7869,63095.0
2017-03-14 13:20:00,54.95,54.95,54.92,54.94,44469.0,43.7869,43.7869,43.763,43.779,44469.0
2017-03-14 13:25:00,54.94,54.95,54.93,54.94,39871.0,43.779,43.7869,43.771,43.779,39871.0
2017-03-14 13:30:00,54.94,54.94,54.91,54.92,45333.0,43.779,43.779,43.755,43.763,45333.0
2017-03-14 13:35:00,54.91,54.95,54.91,54.94,65886.0,43.755,43.7869,43.755,43.779,65886.0
2017-03-14 13:40:00,54.94,54.95,54.93,54.94,32103.0,43.779,43.7869,43.771,43.779,32103.0
2017-03-14 13:45:00,54.95,54.96,54.93,54.95,31858.0,43.7869,43.7949,43.771,43.7869,31858.0
2017-03-14 13:50:00,54.95,54.95,54.93,54.93,125786.0,43.7869,43.7869,43.771,43.771,125786.0
2017-03-14 13:55:00,54.93,54.96,54.93,54.96,65373.0,43.771,43.7949,43.771,43.7949,65373.0
2017-03-14 14:00:00,54.95,54.96,54.93,54.93,53994.0,43.7869,43.7949,43.771,43.771,53994.0
2017-03-14 14:05:00,54.94,54.96,54.93,54.94,60363.0,43.779,43.7949,43.771,43.779,60363.0
2017-03-14 14:10:00,54.94,54.95,54.93,54.94,19544.0,43.779,43.7869,43.771,43.779,19544.0
2017-03-14 14:15:00,54.94,54.94,54.91,54.93,63768.0,43.779,43.779,43.755,43.771,63768.0
2017-03-14 14:20:00,54.93,54.94,54.91,54.92,26402.0,43.771,43.779,43.755,43.763,26402.0
2017-03-14 14:25:00,54.93,54.95,54.92,54.93,38281.0,43.771,43.7869,43.763,43.771,38281.0
2017-03-14 14:30:00,54.93,54.94,54.92,54.94,32259.0,43.771,43.779,43.763,43.779,32259.0
2017-03-14 14:35:00,54.94,54.95,54.92,54.94,46198.0,43.779,43.7869,43.763,43.779,46198.0
2017-03-14 14:40:00,54.94,54.94,54.92,54.93,17789.0,43.779,43.779,43.763,43.771,17789.0
2017-03-14 14:45:00,54.93,54.93,54.91,54.92,51189.0,43.771,43.771,43.755,43.763,51189.0
2017-03-14 14:50:00,54.91,54.92,54.9,54.92,70282.0,43.755,43.763,43.7471,43.763,70282.0
2017-03-14 14:55:00,54.91,54.93,54.91,54.93,48184.0,43.755,43.771,43.755,43.771,48184.0
2017-03-14 15:00:00,54.93,54.95,54.92,54.94,62659.0,43.771,43.7869,43.763,43.779,62659.0
2017-03-14 15:05:00,54.94,54.96,54.93,54.95,74037.0,43.779,43.7949,43.771,43.7869,74037.0
2017-03-14 15:10:00,54.95,54.95,54.94,54.95,32583.0,43.7869,43.7869,43.779,43.7869,32583.0
2017-03-14 15:15:00,54.95,54.95,54.93,54.95,95489.0,43.7869,43.7869,43.771,43.7869,95489.0
2017-03-14 15:20:00,54.95,54.95,54.94,54.95,26507.0,43.7869,43.7869,43.779,43.7869,26507.0
2017-03-14 15:25:00,54.95,54.98,54.94,54.98,255131.0,43.7869,43.8108,43.779,43.8108,255131.0
2017-03-14 15:30:00,54.98,54.98,54.94,54.96,177760.0,43.8108,43.8108,43.779,43.7949,177760.0
2017-03-14 15:35:00,54.96,54.96,54.93,54.95,113211.0,43.7949,43.7949,43.771,43.7869,113211.0
2017-03-14 15:40:00,54.95,54.97,54.94,54.97,146256.0,43.7869,43.8029,43.779,43.8029,146256.0
2017-03-14 15:45:00,54.96,54.98,54.95,54.98,234313.0,43.7949,43.8108,43.7869,43.8108,234313.0
2017-03-14 15:50:00,54.98,54.98,54.94,54.95,203818.0,43.8108,43.8108,43.779,43.7869,203818.0
2017-03-14 15:55:00,54.95,54.98,54.94,54.96,499129.0,43.7869,43.8108,43.779,43.7949,499129.0
2017-03-15 09:30:00,55.0,55.08,55.0,55.07,136343.0,43.8268,43.8905,43.8268,43.8825,136343.0
2017-03-15 09:35:00,55.08,55.14,55.07,55.12,113276.0,43.8905,43.9383,43.8825,43.9224,113276.0
2017-03-15 09:40:00,55.13,55.16,55.12,55.16,102366.0,43.9304,43.9543,43.9224,43.9543,102366.0
2017-03-15 09:45:00,55.16,55.2,55.15,55.19,254069.0,43.9543,43.9861,43.9463,43.9782,254069.0
2017-03-15 09:50:00,55.18,55.19,55.16,55.17,109470.0,43.9702,43.9782,43.9543,43.9622,109470.0
2017-03-15 09:55:00,55.17,55.18,55.12,55.13,42753.0,43.9622,43.9702,43.9224,43.9304,42753.0
2017-03-15 10:00:00,55.13,55.15,55.12,55.15,112605.0,43.9304,43.9463,43.9224,43.9463,112605.0
2017-03-15 10:05:00,55.15,55.16,55.13,55.16,179593.0,43.9463,43.9543,43.9304,43.9543,179593.0
2017-03-15 10:10:00,55.16,55.16,55.13,55.14,131427.0,43.9543,43.9543,43.9304,43.9383,131427.0
2017-03-15 10:15:00,55.14,55.15,55.11,55.12,95739.0,43.9383,43.9463,43.9144,43.9224,95739.0
2017-03-15 10:20:00,55.12,55.13,55.08,55.09,180724.0,43.9224,43.9304,43.8905,43.8985,180724.0
2017-03-15 10:25:00,55.09,55.11,55.06,55.1,142934.0,43.8985,43.9144,43.8746,43.9064,142934.0
2017-03-15 10:30:00,55.1,55.11,55.06,55.08,180598.0,43.9064,43.9144,43.8746,43.8905,180598.0
2017-03-15 10:35:00,55.09,55.11,55.07,55.08,86633.0,43.8985,43.9144,43.8825,43.8905,86633.0
2017-03-15 10:40:00,55.08,55.09,55.07,55.08,77906.0,43.8905,43.8985,43.8825,43.8905,77906.0
2017-03-15 10:45:00,55.08,55.08,55.01,55.02,212835.0,43.8905,43.8905,43.8347,43.8427,212835.0
2017-03-15 10:50:00,55.02,55.06,55.01,55.03,156228.0,43.8427,43.8746,43.8347,43.8507,156228.0
2017-03-15 10:55:00,55.04,55.06,55.02,55.03,123741.0,43.8586,43.8746,43.8427,43.8507,123741.0
2017-03-15 11:00:00,55.02,55.06,55.02,55.05,114528.0,43.8427,43.8746,43.8427,43.8666,114528.0
2017-03-15 11:05:00,55.05,55.07,55.03,55.05,74597.0,43.8666,43.8825,43.8507,43.8666,74597.0
2017-03-15 11:10:00,55.05,55.09,55.05,55.09,43004.0,43.8666,43.8985,43.8666,43.8985,43004.0
2017-03-15 11:15:00,55.08,55.09,55.07,55.08,40780.0,43.8905,43.8985,43.8825,43.8905,40780.0
2017-03-15 11:20:00,55.08,55.11,55.07,55.11,28605.0,43.8905,43.9144,43.8825,43.9144,28605.0
2017-03-15 11:25:00,55.11,55.12,55.1,55.1,38006.0,43.9144,43.9224,43.9064,43.9064,38006.0
2017-03-15 11:30:00,55.11,55.11,55.08,55.1,51877.0,43.9144,43.9144,43.8905,43.9064,51877.0
2017-03-15 11:35:00,55.1,55.11,55.09,55.1,159444.0,43.9064,43.9144,43.8985,43.9064,159444.0
2017-03-15 11:40:00,55.1,55.11,55.09,55.11,51370.0,43.9064,43.9144,43.8985,43.9144,51370.0
2017-03-15 11:45:00,55.11,55.12,55.1,55.11,46884.0,43.9144,43.9224,43.9064,43.9144,46884.0
2017-03-15 11:50:00,55.12,55.13,55.11,55.12,34033.0,43.9224,43.9304,43.9144,43.9224,34033.0
2017-03-15 11:55:00,55.12,55.13,55.11,55.12,39456.0,43.9224,43.9304,43.9144,43.9224,39456.0
2017-03-15 12:00:00,55.12,55.12,55.1,55.12,49172.0,43.9224,43.9224,43.9064,43.9224,49172.0
2017-03-15 12:05:00,55.12,55.12,55.1,55.11,47922.0,43.9224,43.9224,43.9064,43.9144,47922.0
2017-03-15 12:10:00,55.12,55.12,55.09,55.09,49647.0,43.9224,43.9224,43.8985,43.8985,49647.0
2017-03-15 12:15:00,55.09,55.1,55.08,55.09,57167.0,43.8985,43.9064,43.8905,43.8985,57167.0
2017-03-15 12:20:00,55.09,55.09,55.04,55.05,106669.0,43.8985,43.8985,43.8586,43.8666,106669.0
2017-03-15 12:25:00,55.05,55.07,55.04,55.06,69502.0,43.8666,43.8825,43.8586,43.8746,69502.0
2017-03-15 12:30:00,55.06,55.08,55.05,55.07,182057.0,43.8746,43.8905,43.8666,43.8825,182057.0
2017-03-15 12:35:00,55.07,55.11,55.07,55.1,144089.0,43.8825,43.9144,43.8825,43.9064,144089.0
2017-03-15 12:40:00,55.11,55.12,55.09,55.12,181676.0,43.9144,43.9224,43.8985,43.9224,181676.0
2017-03-15 12:45:00,55.11,55.14,55.11,55.13,85881.0,43.9144,43.9383,43.9144,43.9304,85881.0
2017-03-15 12:50:00,55.13,55.14,55.12,55.12,21007.0,43.9304,43.9383,43.9224,43.9224,21007.0
2017-03-15 12:55:00,55.12,55.14,55.12,55.13,52661.0,43.9224,43.9383,43.9224,43.9304,52661.0
2017-03-15 13:00:00,55.13,55.16,55.13,55.14,36248.0,43.9304,43.9543,43.9304,43.9383,36248.0
2017-03-15 13:05:00,55.15,55.15,55.11,55.12,40858.0,43.9463,43.9463,43.9144,43.9224,40858.0
2017-03-15 13:10:00,55.12,55.12,55.1,55.1,34797.0,43.9224,43.9224,43.9064,43.9064,34797.0
2017-03-15 13:15:00,55.1,55.11,55.09,55.1,42807.0,43.9064,43.9144,43.8985,43.9064,42807.0
2017-03-15 13:20:00,55.1,55.11,55.09,55.11,41935.0,43.9064,43.9144,43.8985,43.9144,41935.0
2017-03-15 13:25:00,55.1,55.11,55.09,55.1,36736.0,43.9064,43.9144,43.8985,43.9064,36736.0
2017-03-15 13:30:00,55.1,55.11,55.09,55.1,33414.0,43.9064,43.9144,43.8985,43.9064,33414.0
2017-03-15 13:35:00,55.11,55.13,55.1,55.11,48820.0,43.9144,43.9304,43.9064,43.9144,48820.0
2017-03-15 13:40:00,55.11,55.11,55.09,55.11,31591.0,43.9144,43.9144,43.8985,43.9144,31591.0
2017-03-15 13:45:00,55.1,55.1,55.09,55.09,38727.0,43.9064,43.9064,43.8985,43.8985,38727.0
2017-03-15 13:50:00,55.09,55.1,55.07,55.09,59357.0,43.8985,43.9064,43.8825,43.8985,59357.0
2017-03-15 13:55:00,55.09,55.1,55.03,55.04,415990.0,43.8985,43.9064,43.8507,43.8586,415990.0
2017-03-15 14:00:00,55.04,55.32,55.03,55.31,1035061.0,43.8586,44.0818,43.8507,44.0738,1035061.0
2017-03-15 14:05:00,55.31,55.4,55.3,55.33,806631.0,44.0738,44.1455,44.0658,44.0897,806631.0
2017-03-15 14:10:00,55.34,55.38,55.33,55.34,140894.0,44.0977,44.1296,44.0897,44.0977,140894.0
2017-03-15 14:15:00,55.33,55.37,55.31,55.32,371323.0,44.0897,44.1216,44.0738,44.0818,371323.0
2017-03-15 14:20:00,55.32,55.35,55.29,55.31,239342.0,44.0818,44.1057,44.0578,44.0738,239342.0
2017-03-15 14:25:00,55.31,55.34,55.29,55.29,637661.0,44.0738,44.0977,44.0578,44.0578,637661.0
2017-03-15 14:30:00,55.29,55.31,55.23,55.24,157683.0,44.0578,44.0738,44.01,44.018,157683.0
2017-03-15 14:35:00,55.23,55.25,55.2,55.25,99559.0,44.01,44.026,43.9861,44.026,99559.0
2017-03-15 14:40:00,55.25,55.28,55.22,55.27,139642.0,44.026,44.0499,44.0021,44.0419,139642.0
2017-03-15 14:45:00,55.26,55.38,55.26,55.36,153410.0,44.0339,44.1296,44.0339,44.1136,153410.0
2017-03-15 14:50:00,55.36,55.41,55.35,55.38,392776.0,44.1136,44.1535,44.1057,44.1296,392776.0
2017-03-15 14:55:00,55.39,55.39,55.33,55.38,298292.0,44.1375,44.1375,44.0897,44.1296,298292.0
2017-03-15 15:00:00,55.38,55.42,55.38,55.38,218908.0,44.1296,44.1614,44.1296,44.1296,218908.0
2017-03-15 15:05:00,55.38,55.42,55.37,55.41,198878.0,44.1296,44.1614,44.1216,44.1535,198878.0
2017-03-15 15:10:00,55.41,55.46,55.4,55.45,277858.0,44.1535,44.1933,44.1455,44.1853,277858.0
2017-03-15 15:15:00,55.46,55.48,55.44,55.46,111082.0,44.1933,44.2093,44.1774,44.1933,111082.0
2017-03-15 15:20:00,55.46,55.46,55.38,55.39,256820.0,44.1933,44.1933,44.1296,44.1375,256820.0
2017-03-15 15:25:00,55.4,55.44,55.4,55.44,111496.0,44.1455,44.1774,44.1455,44.1774,111496.0
2017-03-15 15:30:00,55.43,55.5,55.43,55.48,164847.0,44.1694,44.2252,44.1694,44.2093,164847.0
2017-03-15 15:35:00,55.48,55.5,55.46,55.48,497446.0,44.2093,44.2252,44.1933,44.2093,497446.0
2017-03-15 15:40:00,55.48,55.49,55.43,55.43,200343.0,44.2093,44.2172,44.1694,44.1694,200343.0
2017-03-15 15:45:00,55.43,55.46,55.37,55.39,319043.0,44.1694,44.1933,44.1216,44.1375,319043.0
2017-03-15 15:50:00,55.4,55.43,55.39,55.43,295323.0,44.1455,44.1694,44.1375,44.1694,295323.0
2017-03-15 15:55:00,55.43,55.44,55.34,55.37,1014825.0,44.1694,44.1774,44.0977,44.1216,1014825.0
2017-03-16 09:30:00,55.35,55.35,55.23,55.33,242086.0,44.1057,44.1057,44.01,44.0897,242086.0
2017-03-16 09:35:00,55.34,55.34,55.28,55.29,155948.0,44.0977,44.0977,44.0499,44.0578,155948.0
2017-03-16 09:40:00,55.28,55.4,55.28,55.39,88705.0,44.0499,44.1455,44.0499,44.1375,88705.0
2017-03-16 09:45:00,55.39,55.4,55.35,55.39,140997.0,44.1375,44.1455,44.1057,44.1375,140997.0
2017-03-16 09:50:00,55.39,55.42,55.37,55.38,85452.0,44.1375,44.1614,44.1216,44.1296,85452.0
2017-03-16 09:55:00,55.39,55.4,55.36,55.38,97057.0,44.1375,44.1455,44.1136,44.1296,97057.0
2017-03-16 10:00:00,55.38,55.41,55.37,55.39,58771.0,44.1296,44.1535,44.1216,44.1375,58771.0
2017-03-16 10:05:00,55.39,55.4,55.36,55.38,108529.0,44.1375,44.1455,44.1136,44.1296,108529.0
2017-03-16 10:10:00,55.39,55.39,55.32,55.34,139548.0,44.1375,44.1375,44.0818,44.0977,139548.0
2017-03-16 10:15:00,55.34,55.37,55.33,55.36,79874.0,44.0977,44.1216,44.0897,44.1136,79874.0
2017-03-16 10:20:00,55.36,55.36,55.3,55.34,275781.0,44.1136,44.1136,44.0658,44.0977,275781.0
2017-03-16 10:25:00,55.34,55.36,55.32,55.36,109014.0,44.0977,44.1136,44.0818,44.1136,109014.0
2017-03-16 10:30:00,55.36,55.38,55.33,55.37,146751.0,44.1136,44.1296,44.0897,44.1216,146751.0
2017-03-16 10:35:00,55.37,55.38,55.33,55.34,65408.0,44.1216,44.1296,44.0897,44.0977,65408.0
2017-03-16 10:40:00,55.34,55.39,55.33,55.39,62099.0,44.0977,44.1375,44.0897,44.1375,62099.0
2017-03-16 10:45:00,55.38,55.42,55.37,55.4,83550.0,44.1296,44.1614,44.1216,44.1455,83550.0
2017-03-16 10:50:00,55.4,55.42,55.38,55.39,46846.0,44.1455,44.1614,44.1296,44.1375,46846.0
2017-03-16 10:55:00,55.39,55.39,55.36,55.39,58131.0,44.1375,44.1375,44.1136,44.1375,58131.0
2017-03-16 11:00:00,55.39,55.39,55.31,55.33,104848.0,44.1375,44.1375,44.0738,44.0897,104848.0
2017-03-16 11:05:00,55.33,55.34,55.3,55.32,49011.0,44.0897,44.0977,44.0658,44.0818,49011.0
2017-03-16 11:10:00,55.33,55.37,55.33,55.34,70429.0,44.0897,44.1216,44.0897,44.0977,70429.0
2017-03-16 11:15:00,55.34,55.38,55.33,55.35,68416.0,44.0977,44.1296,44.0897,44.1057,68416.0
2017-03-16 11:20:00,55.34,55.36,55.31,55.32,59993.0,44.0977,44.1136,44.0738,44.0818,59993.0
2017-03-16 11:25:00,55.31,55.34,55.3,55.34,252241.0,44.0738,44.0977,44.0658,44.0977,252241.0
2017-03-16 11:30:00,55.34,55.35,55.33,55.34,464982.0,44.0977,44.1057,44.0897,44.0977,464982.0
2017-03-16 11:35:00,55.35,55.35,55.29,55.31,132435.0,44.1057,44.1057,44.0578,44.0738,132435.0
2017-03-16 11:40:00,55.31,55.33,55.31,55.31,50637.0,44.0738,44.0897,44.0738,44.0738,50637.0
2017-03-16 11:45:00,55.31,55.33,55.31,55.33,28794.0,44.0738,44.0897,44.0738,44.0897,28794.0
2017-03-16 11:50:00,55.33,55.35,55.32,55.33,135954.0,44.0897,44.1057,44.0818,44.0897,135954.0
2017-03-16 11:55:00,55.34,55.34,55.31,55.34,54286.0,44.0977,44.0977,44.0738,44.0977,54286.0
2017-03-16 12:00:00,55.33,55.34,55.31,55.32,53822.0,44.0897,44.0977,44.0738,44.0818,53822.0
2017-03-16 12:05:00,55.32,55.33,55.3,55.32,50062.0,44.0818,44.0897,44.0658,44.0818,50062.0
2017-03-16 12:10:00,55.32,55.34,55.32,55.34,21661.0,44.0818,44.0977,44.0818,44.0977,21661.0
2017-03-16 12:15:00,55.34,55.37,55.33,55.37,79366.0,44.0977,44.1216,44.0897,44.1216,79366.0
2017-03-16 12:20:00,55.37,55.39,55.35,55.39,65842.0,44.1216,44.1375,44.1057,44.1375,65842.0
2017-03-16 12:25:00,55.39,55.42,55.38,55.41,74643.0,44.1375,44.1614,44.1296,44.1535,74643.0
2017-03-16 12:30:00,55.41,55.42,55.39,55.4,41917.0,44.1535,44.1614,44.1375,44.1455,41917.0
2017-03-16 12:35:00,55.4,55.41,55.39,55.4,35952.0,44.1455,44.1535,44.1375,44.1455,35952.0
2017-03-16 12:40:00,55.4,55.41,55.38,55.38,62099.0,44.1455,44.1535,44.1296,44.1296,62099.0
2017-03-16 12:45:00,55.39,55.41,55.38,55.39,47043.0,44.1375,44.1535,44.1296,44.1375,47043.0
2017-03-16 12:50:00,55.39,55.39,55.37,55.39,59437.0,44.1375,44.1375,44.1216,44.1375,59437.0
2017-03-16 12:55:00,55.38,55.4,55.38,55.39,36984.0,44.1296,44.1455,44.1296,44.1375,36984.0
2017-03-16 13:00:00,55.39,55.39,55.38,55.39,38272.0,44.1375,44.1375,44.1296,44.1375,38272.0
2017-03-16 13:05:00,55.39,55.39,55.37,55.38,36974.0,44.1375,44.1375,44.1216,44.1296,36974.0
2017-03-16 13:10:00,55.37,55.39,55.37,55.39,31065.0,44.1216,44.1375,44.1216,44.1375,31065.0
2017-03-16 13:15:00,55.39,55.39,55.35,55.35,76611.0,44.1375,44.1375,44.1057,44.1057,76611.0
2017-03-16 13:20:00,55.36,55.38,55.35,55.36,38160.0,44.1136,44.1296,44.1057,44.1136,38160.0
2017-03-16 13:25:00,55.36,55.37,55.35,55.35,31417.0,44.1136,44.1216,44.1057,44.1057,31417.0
2017-03-16 13:30:00,55.35,55.39,55.35,55.36,94578.0,44.1057,44.1375,44.1057,44.1136,94578.0
2017-03-16 13:35:00,55.36,55.36,55.33,55.35,59465.0,44.1136,44.1136,44.0897,44.1057,59465.0
2017-03-16 13:40:00,55.34,55.35,55.31,55.35,68399.0,44.0977,44.1057,44.0738,44.1057,68399.0
2017-03-16 13:45:00,55.35,55.38,55.35,55.37,77467.0,44.1057,44.1296,44.1057,44.1216,77467.0
2017-03-16 13:50:00,55.37,55.37,55.35,55.36,28430.0,44.1216,44.1216,44.1057,44.1136,28430.0
2017-03-16 13:55:00,55.35,55.36,55.34,55.35,68273.0,44.1057,44.1136,44.0977,44.1057,68273.0
2017-03-16 14:00:00,55.35,55.36,55.33,55.35,59789.0,44.1057,44.1136,44.0897,44.1057,59789.0
2017-03-16 14:05:00,55.35,55.37,55.34,55.36,141977.0,44.1057,44.1216,44.0977,44.1136,141977.0
2017-03-16 14:10:00,55.36,55.38,55.35,55.38,125655.0,44.1136,44.1296,44.1057,44.1296,125655.0
2017-03-16 14:15:00,55.37,55.38,55.35,55.38,63975.0,44.1216,44.1296,44.1057,44.1296,63975.0
2017-03-16 14:20:00,55.37,55.39,55.36,55.39,87474.0,44.1216,44.1375,44.1136,44.1375,87474.0
2017-03-16 14:25:00,55.39,55.4,55.38,55.39,41716.0,44.1375,44.1455,44.1296,44.1375,41716.0
2017-03-16 14:30:00,55.38,55.39,55.38,55.39,52550.0,44.1296,44.1375,44.1296,44.1375,52550.0
2017-03-16 14:35:00,55.39,55.39,55.36,55.38,53302.0,44.1375,44.1375,44.1136,44.1296,53302.0
2017-03-16 14:40:00,55.38,55.38,55.34,55.35,63523.0,44.1296,44.1296,44.0977,44.1057,63523.0
2017-03-16 14:45:00,55.34,55.34,55.3,55.32,89654.0,44.0977,44.0977,44.0658,44.0818,89654.0
2017-03-16 14:50:00,55.33,55.33,55.31,55.32,75529.0,44.0897,44.0897,44.0738,44.0818,75529.0
2017-03-16 14:55:00,55.32,55.33,55.3,55.31,71915.0,44.0818,44.0897,44.0658,44.0738,71915.0
2017-03-16 15:00:00,55.3,55.31,55.27,55.3,117544.0,44.0658,44.0738,44.0419,44.0658,117544.0
2017-03-16 15:05:00,55.3,55.31,55.28,55.28,98345.0,44.0658,44.0738,44.0499,44.0499,98345.0
2017-03-16 15:10:00,55.29,55.32,55.27,55.32,82129.0,44.0578,44.0818,44.0419,44.0818,82129.0
2017-03-16 15:15:00,55.31,55.34,55.31,55.33,57468.0,44.0738,44.0977,44.0738,44.0897,57468.0
2017-03-16 15:20:00,55.33,55.38,55.33,55.38,131994.0,44.0897,44.1296,44.0897,44.1296,131994.0
2017-03-16 15:25:00,55.38,55.38,55.35,55.36,178215.0,44.1296,44.1296,44.1057,44.1136,178215.0
2017-03-16 15:30:00,55.36,55.37,55.33,55.37,234856.0,44.1136,44.1216,44.0897,44.1216,234856.0
2017-03-16 15:35:00,55.37,55.37,55.35,55.37,181716.0,44.1216,44.1216,44.1057,44.1216,181716.0
2017-03-16 15:40:00,55.37,55.4,55.36,55.38,296116.0,44.1216,44.1455,44.1136,44.1296,296116.0
2017-03-16 15:45:00,55.38,55.39,55.34,55.36,176875.0,44.1296,44.1375,44.0977,44.1136,176875.0
2017-03-16 15:50:00,55.37,55.37,55.34,55.36,155347.0,44.1216,44.1216,44.0977,44.1136,155347.0
2017-03-16 15:55:00,55.36,55.41,55.35,55.4,652985.0,44.1136,44.1535,44.1057,44.1455,652985.0
2017-03-17 09:30:00,55.17,55.23,55.1,55.11,318015.0,44.194,44.2421,44.1379,44.1459,318015.0
2017-03-17 09:35:00,55.11,55.14,55.05,55.13,863450.0,44.1459,44.17,44.0979,44.1619,863450.0
2017-03-17 09:40:00,55.13,55.17,55.11,55.15,105743.0,44.1619,44.194,44.1459,44.178,105743.0
2017-03-17 09:45:00,55.15,55.18,55.14,55.18,352063.0,44.178,44.202,44.17,44.202,352063.0
2017-03-17 09:50:00,55.18,55.19,55.16,55.19,352674.0,44.202,44.21,44.186,44.21,352674.0
2017-03-17 09:55:00,55.19,55.19,55.14,55.16,347044.0,44.21,44.21,44.17,44.186,347044.0
2017-03-17 10:00:00,55.17,55.17,55.12,55.16,240490.0,44.194,44.194,44.1539,44.186,240490.0
2017-03-17 10:05:00,55.16,55.18,55.13,55.16,190805.0,44.186,44.202,44.1619,44.186,190805.0
2017-03-17 10:10:00,55.16,55.19,55.14,55.19,130516.0,44.186,44.21,44.17,44.21,130516.0
2017-03-17 10:15:00,55.19,55.19,55.16,55.16,106152.0,44.21,44.21,44.186,44.186,106152.0
2017-03-17 10:20:00,55.16,55.17,55.13,55.15,57171.0,44.186,44.194,44.1619,44.178,57171.0
2017-03-17 10:25:00,55.15,55.2,55.15,55.2,79567.0,44.178,44.218,44.178,44.218,79567.0
2017-03-17 10:30:00,55.19,55.2,55.18,55.19,71895.0,44.21,44.218,44.202,44.21,71895.0
2017-03-17 10:35:00,55.19,55.2,55.17,55.2,72916.0,44.21,44.218,44.194,44.218,72916.0
2017-03-17 10:40:00,55.2,55.22,55.18,55.22,75135.0,44.218,44.234,44.202,44.234,75135.0
2017-03-17 10:45:00,55.21,55.23,55.2,55.21,53809.0,44.226,44.2421,44.218,44.226,53809.0
2017-03-17 10:50:00,55.21,55.22,55.19,55.2,32929.0,44.226,44.234,44.21,44.218,32929.0
2017-03-17 10:55:00,55.19,55.2,55.17,55.19,123127.0,44.21,44.218,44.194,44.21,123127.0
2017-03-17 11:00:00,55.19,55.19,55.17,55.18,56862.0,44.21,44.21,44.194,44.202,56862.0
2017-03-17 11:05:00,55.18,55.18,55.16,55.17,45437.0,44.202,44.202,44.186,44.194,45437.0
2017-03-17 11:10:00,55.18,55.21,55.17,55.2,86304.0,44.202,44.226,44.194,44.218,86304.0
2017-03-17 11:15:00,55.21,55.21,55.2,55.2,18235.0,44.226,44.226,44.218,44.218,18235.0
2017-03-17 11:20:00,55.2,55.22,55.2,55.21,49313.0,44.218,44.234,44.218,44.226,49313.0
2017-03-17 11:25:00,55.21,55.23,55.2,55.21,60632.0,44.226,44.2421,44.218,44.226,60632.0
2017-03-17 11:30:00,55.21,55.22,55.2,55.21,177701.0,44.226,44.234,44.218,44.226,177701.0
2017-03-17 11:35:00,55.21,55.23,55.2,55.22,57677.0,44.226,44.2421,44.218,44.234,57677.0
2017-03-17 11:40:00,55.22,55.26,55.22,55.25,64385.0,44.234,44.2661,44.234,44.2581,64385.0
2017-03-17 11:45:00,55.25,55.27,55.24,55.26,37974.0,44.2581,44.2741,44.2501,44.2661,37974.0
2017-03-17 11:50:00,55.26,55.27,55.24,55.26,69317.0,44.2661,44.2741,44.2501,44.2661,69317.0
2017-03-17 11:55:00,55.26,55.28,55.25,55.28,34511.0,44.2661,44.2821,44.2581,44.2821,34511.0
2017-03-17 12:00:00,55.27,55.28,55.24,55.26,51374.0,44.2741,44.2821,44.2501,44.2661,51374.0
2017-03-17 12:05:00,55.26,55.26,55.23,55.23,47818.0,44.2661,44.2661,44.2421,44.2421,47818.0
2017-03-17 12:10:00,55.23,55.26,55.22,55.25,65137.0,44.2421,44.2661,44.234,44.2581,65137.0
2017-03-17 12:15:00,55.24,55.26,55.23,55.26,41782.0,44.2501,44.2661,44.2421,44.2661,41782.0
2017-03-17 12:20:00,55.26,55.29,55.26,55.28,338566.0,44.2661,44.2901,44.2661,44.2821,338566.0
2017-03-17 12:25:00,55.28,55.29,55.28,55.28,83580.0,44.2821,44.2901,44.2821,44.2821,83580.0
2017-03-17 12:30:00,55.28,55.29,55.28,55.29,139311.0,44.2821,44.2901,44.2821,44.2901,139311.0
2017-03-17 12:35:00,55.28,55.3,55.28,55.28,89600.0,44.2821,44.2981,44.2821,44.2821,89600.0
2017-03-17 12:40:00,55.28,55.3,55.27,55.27,187783.0,44.2821,44.2981,44.2741,44.2741,187783.0
2017-03-17 12:45:00,55.27,55.29,55.27,55.28,87593.0,44.2741,44.2901,44.2741,44.2821,87593.0
2017-03-17 12:50:00,55.29,55.29,55.26,55.27,25942.0,44.2901,44.2901,44.2661,44.2741,25942.0
2017-03-17 12:55:00,55.27,55.27,55.25,55.26,50783.0,44.2741,44.2741,44.2581,44.2661,50783.0
2017-03-17 13:00:00,55.26,55.28,55.25,55.28,27040.0,44.2661,44.2821,44.2581,44.2821,27040.0
2017-03-17 13:05:00,55.28,55.28,55.27,55.27,4221.0,44.2821,44.2821,44.2741,44.2741,4221.0
2017-03-17 13:10:00,55.27,55.3,55.27,55.29,73418.0,44.2741,44.2981,44.2741,44.2901,73418.0
2017-03-17 13:15:00,55.29,55.31,55.29,55.3,81409.0,44.2901,44.3061,44.2901,44.2981,81409.0
2017-03-17 13:20:00,55.3,55.31,55.29,55.3,41813.0,44.2981,44.3061,44.2901,44.2981,41813.0
2017-03-17 13:25:00,55.31,55.32,55.3,55.32,61238.0,44.3061,44.3141,44.2981,44.3141,61238.0
2017-03-17 13:30:00,55.32,55.33,55.31,55.31,18456.0,44.3141,44.3222,44.3061,44.3061,18456.0
2017-03-17 13:35:00,55.32,55.33,55.31,55.32,35664.0,44.3141,44.3222,44.3061,44.3141,35664.0
2017-03-17 13:40:00,55.32,55.34,55.31,55.34,44850.0,44.3141,44.3302,44.3061,44.3302,44850.0
2017-03-17 13:45:00,55.34,55.35,55.33,55.35,49747.0,44.3302,44.3382,44.3222,44.3382,49747.0
2017-03-17 13:50:00,55.35,55.35,55.33,55.34,54869.0,44.3382,44.3382,44.3222,44.3302,54869.0
2017-03-17 13:55:00,55.33,55.34,55.32,55.34,52917.0,44.3222,44.3302,44.3141,44.3302,52917.0
2017-03-17 14:00:00,55.34,55.35,55.33,55.34,33129.0,44.3302,44.3382,44.3222,44.3302,33129.0
2017-03-17 14:05:00,55.34,55.35,55.33,55.34,151095.0,44.3302,44.3382,44.3222,44.3302,151095.0
2017-03-17 14:10:00,55.34,55.36,55.33,55.35,176233.0,44.3302,44.3462,44.3222,44.3382,176233.0
2017-03-17 14:15:00,55.36,55.36,55.33,55.33,44493.0,44.3462,44.3462,44.3222,44.3222,44493.0
2017-03-17 14:20:00,55.34,55.34,55.31,55.31,20091.0,44.3302,44.3302,44.3061,44.3061,20091.0
2017-03-17 14:25:00,55.32,55.33,55.31,55.31,78064.0,44.3141,44.3222,44.3061,44.3061,78064.0
2017-03-17 14:30:00,55.32,55.32,55.31,55.31,50308.0,44.3141,44.3141,44.3061,44.3061,50308.0
2017-03-17 14:35:00,55.31,55.32,55.29,55.3,101330.0,44.3061,44.3141,44.2901,44.2981,101330.0
2017-03-17 14:40:00,55.29,55.3,55.28,55.29,410118.0,44.2901,44.2981,44.2821,44.2901,410118.0
2017-03-17 14:45:00,55.28,55.29,55.28,55.29,273907.0,44.2821,44.2901,44.2821,44.2901,273907.0
2017-03-17 14:50:00,55.29,55.29,55.26,55.27,381006.0,44.2901,44.2901,44.2661,44.2741,381006.0
2017-03-17 14:55:00,55.27,55.27,55.24,55.25,346138.0,44.2741,44.2741,44.2501,44.2581,346138.0
2017-03-17 15:00:00,55.25,55.27,55.24,55.26,418222.0,44.2581,44.2741,44.2501,44.2661,418222.0
2017-03-17 15:05:00,55.25,55.25,55.23,55.24,393966.0,44.2581,44.2581,44.2421,44.2501,393966.0
2017-03-17 15:10:00,55.24,55.24,55.22,55.22,443776.0,44.2501,44.2501,44.234,44.234,443776.0
2017-03-17 15:15:00,55.22,55.23,55.2,55.2,298600.0,44.234,44.2421,44.218,44.218,298600.0
2017-03-17 15:20:00,55.2,55.21,55.19,55.19,337419.0,44.218,44.226,44.21,44.21,337419.0
2017-03-17 15:25:00,55.19,55.2,55.17,55.18,548911.0,44.21,44.218,44.194,44.202,548911.0
2017-03-17 15:30:00,55.18,55.18,55.15,55.15,382477.0,44.202,44.202,44.178,44.178,382477.0
2017-03-17 15:35:00,55.15,55.15,55.13,55.15,666114.0,44.178,44.178,44.1619,44.178,666114.0
2017-03-17 15:40:00,55.15,55.16,55.11,55.12,666858.0,44.178,44.186,44.1459,44.1539,666858.0
2017-03-17 15:45:00,55.12,55.12,55.07,55.08,491688.0,44.1539,44.1539,44.1139,44.1219,491688.0
2017-03-17 15:50:00,55.07,55.12,55.07,55.07,1000903.0,44.1139,44.1539,44.1139,44.1139,1000903.0
2017-03-17 15:55:00,55.08,55.08,54.99,55.0,1882327.0,44.1219,44.1219,44.0498,44.0578,1882327.0
2017-03-20 09:30:00,55.03,55.14,55.03,55.12,190891.0,44.0818,44.17,44.0818,44.1539,190891.0
2017-03-20 09:35:00,55.13,55.16,55.06,55.07,145529.0,44.1619,44.186,44.1059,44.1139,145529.0
2017-03-20 09:40:00,55.08,55.09,55.05,55.06,68581.0,44.1219,44.1299,44.0979,44.1059,68581.0
2017-03-20 09:45:00,55.06,55.07,54.99,55.06,86690.0,44.1059,44.1139,44.0498,44.1059,86690.0
2017-03-20 09:50:00,55.06,55.07,55.04,55.05,56296.0,44.1059,44.1139,44.0899,44.0979,56296.0
2017-03-20 09:55:00,55.05,55.09,55.05,55.08,47212.0,44.0979,44.1299,44.0979,44.1219,47212.0
2017-03-20 10:00:00,55.08,55.09,55.05,55.09,54712.0,44.1219,44.1299,44.0979,44.1299,54712.0
2017-03-20 10:05:00,55.09,55.1,55.08,55.09,21355.0,44.1299,44.1379,44.1219,44.1299,21355.0
2017-03-20 10:10:00,55.09,55.11,55.07,55.09,58619.0,44.1299,44.1459,44.1139,44.1299,58619.0
2017-03-20 10:15:00,55.08,55.1,55.07,55.1,79027.0,44.1219,44.1379,44.1139,44.1379,79027.0
2017-03-20 10:20:00,55.1,55.12,55.08,55.1,48851.0,44.1379,44.1539,44.1219,44.1379,48851.0
2017-03-20 10:25:00,55.1,55.11,55.07,55.08,35822.0,44.1379,44.1459,44.1139,44.1219,35822.0
2017-03-20 10:30:00,55.09,55.1,55.08,55.09,27129.0,44.1299,44.1379,44.1219,44.1299,27129.0
2017-03-20 10:35:00,55.08,55.12,55.07,55.12,28335.0,44.1219,44.1539,44.1139,44.1539,28335.0
2017-03-20 10:40:00,55.12,55.14,55.09,55.14,49388.0,44.1539,44.17,44.1299,44.17,49388.0
2017-03-20 10:45:00,55.14,55.14,55.12,55.13,38530.0,44.17,44.17,44.1539,44.1619,38530.0
2017-03-20 10:50:00,55.13,55.14,55.1,55.13,101694.0,44.1619,44.17,44.1379,44.1619,101694.0
2017-03-20 10:55:00,55.13,55.14,55.1,55.11,67287.0,44.1619,44.17,44.1379,44.1459,67287.0
2017-03-20 11:00:00,55.11,55.14,55.1,55.14,79131.0,44.1459,44.17,44.1379,44.17,79131.0
2017-03-20 11:05:00,55.14,55.15,55.11,55.11,237080.0,44.17,44.178,44.1459,44.1459,237080.0
2017-03-20 11:10:00,55.12,55.12,55.1,55.11,40293.0,44.1539,44.1539,44.1379,44.1459,40293.0
2017-03-20 11:15:00,55.11,55.12,55.1,55.11,16343.0,44.1459,44.1539,44.1379,44.1459,16343.0
2017-03-20 11:20:00,55.12,55.12,55.08,55.08,24065.0,44.1539,44.1539,44.1219,44.1219,24065.0
2017-03-20 11:25:00,55.08,55.08,55.05,55.05,25372.0,44.1219,44.1219,44.0979,44.0979,25372.0
2017-03-20 11:30:00,55.05,55.07,55.05,55.07,31391.0,44.0979,44.1139,44.0979,44.1139,31391.0
2017-03-20 11:35:00,55.08,55.08,55.06,55.07,12235.0,44.1219,44.1219,44.1059,44.1139,12235.0
2017-03-20 11:40:00,55.07,55.07,55.06,55.06,15633.0,44.1139,44.1139,44.1059,44.1059,15633.0
2017-03-20 11:45:00,55.05,55.08,55.05,55.08,14881.0,44.0979,44.1219,44.0979,44.1219,14881.0
2017-03-20 11:50:00,55.08,55.09,55.07,55.08,39861.0,44.1219,44.1299,44.1139,44.1219,39861.0
2017-03-20 11:55:00,55.08,55.1,55.07,55.1,22528.0,44.1219,44.1379,44.1139,44.1379,22528.0
2017-03-20 12:00:00,55.09,55.09,55.08,55.08,46187.0,44.1299,44.1299,44.1219,44.1219,46187.0
2017-03-20 12:05:00,55.09,55.11,55.08,55.1,156331.0,44.1299,44.1459,44.1219,44.1379,156331.0
2017-03-20 12:10:00,55.11,55.12,55.1,55.1,48595.0,44.1459,44.1539,44.1379,44.1379,48595.0
2017-03-20 12:15:00,55.11,55.11,55.06,55.07,192551.0,44.1459,44.1459,44.1059,44.1139,192551.0
2017-03-20 12:20:00,55.08,55.1,55.07,55.09,35300.0,44.1219,44.1379,44.1139,44.1299,35300.0
2017-03-20 12:25:00,55.1,55.11,55.08,55.1,47542.0,44.1379,44.1459,44.1219,44.1379,47542.0
2017-03-20 12:30:00,55.1,55.1,55.08,55.08,42781.0,44.1379,44.1379,44.1219,44.1219,42781.0
2017-03-20 12:35:00,55.08,55.09,55.06,55.08,52574.0,44.1219,44.1299,44.1059,44.1219,52574.0
2017-03-20 12:40:00,55.08,55.09,55.07,55.08,54020.0,44.1219,44.1299,44.1139,44.1219,54020.0
2017-03-20 12:45:00,55.08,55.09,55.06,55.07,217149.0,44.1219,44.1299,44.1059,44.1139,217149.0
2017-03-20 12:50:00,55.07,55.09,55.07,55.08,51382.0,44.1139,44.1299,44.1139,44.1219,51382.0
2017-03-20 12:55:00,55.08,55.1,55.08,55.08,60367.0,44.1219,44.1379,44.1219,44.1219,60367.0
2017-03-20 13:00:00,55.08,55.1,55.07,55.09,76152.0,44.1219,44.1379,44.1139,44.1299,76152.0
2017-03-20 13:05:00,55.09,55.09,55.07,55.08,35224.0,44.1299,44.1299,44.1139,44.1219,35224.0
2017-03-20 13:10:00,55.08,55.08,55.06,55.08,12446.0,44.1219,44.1219,44.1059,44.1219,12446.0
2017-03-20 13:15:00,55.07,55.09,55.06,55.08,24235.0,44.1139,44.1299,44.1059,44.1219,24235.0
2017-03-20 13:20:00,55.08,55.09,55.07,55.09,68763.0,44.1219,44.1299,44.1139,44.1299,68763.0
2017-03-20 13:25:00,55.09,55.09,55.07,55.09,66278.0,44.1299,44.1299,44.1139,44.1299,66278.0
2017-03-20 13:30:00,55.09,55.1,55.08,55.09,28253.0,44.1299,44.1379,44.1219,44.1299,28253.0
2017-03-20 13:35:00,55.09,55.1,55.06,55.07,47030.0,44.1299,44.1379,44.1059,44.1139,47030.0
2017-03-20 13:40:00,55.07,55.07,55.01,55.02,70733.0,44.1139,44.1139,44.0658,44.0738,70733.0
2017-03-20 13:45:00,55.01,55.04,55.01,55.04,19543.0,44.0658,44.0899,44.0658,44.0899,19543.0
2017-03-20 13:50:00,55.04,55.05,55.03,55.05,33069.0,44.0899,44.0979,44.0818,44.0979,33069.0
2017-03-20 13:55:00,55.05,55.05,55.04,55.05,73984.0,44.0979,44.0979,44.0899,44.0979,73984.0
2017-03-20 14:00:00,55.05,55.06,55.04,55.05,64841.0,44.0979,44.1059,44.0899,44.0979,64841.0
2017-03-20 14:05:00,55.05,55.07,55.05,55.06,55847.0,44.0979,44.1139,44.0979,44.1059,55847.0
2017-03-20 14:10:00,55.07,55.08,55.05,55.07,43901.0,44.1139,44.1219,44.0979,44.1139,43901.0
2017-03-20 14:15:00,55.07,55.08,55.05,55.08,32981.0,44.1139,44.1219,44.0979,44.1219,32981.0
2017-03-20 14:20:00,55.07,55.08,55.07,55.07,20143.0,44.1139,44.1219,44.1139,44.1139,20143.0
2017-03-20 14:25:00,55.08,55.09,55.07,55.09,33759.0,44.1219,44.1299,44.1139,44.1299,33759.0
2017-03-20 14:30:00,55.08,55.1,55.08,55.09,21565.0,44.1219,44.1379,44.1219,44.1299,21565.0
2017-03-20 14:35:00,55.09,55.09,55.01,55.02,204580.0,44.1299,44.1299,44.0658,44.0738,204580.0
2017-03-20 14:40:00,55.03,55.05,55.02,55.04,78880.0,44.0818,44.0979,44.0738,44.0899,78880.0
2017-03-20 14:45:00,55.04,55.04,54.99,55.01,84910.0,44.0899,44.0899,44.0498,44.0658,84910.0
2017-03-20 14:50:00,55.01,55.03,54.99,55.01,42541.0,44.0658,44.0818,44.0498,44.0658,42541.0
2017-03-20 14:55:00,55.01,55.04,55.0,55.03,55524.0,44.0658,44.0899,44.0578,44.0818,55524.0
2017-03-20 15:00:00,55.03,55.05,55.02,55.03,33169.0,44.0818,44.0979,44.0738,44.0818,33169.0
2017-03-20 15:05:00,55.04,55.05,55.02,55.03,60188.0,44.0899,44.0979,44.0738,44.0818,60188.0
2017-03-20 15:10:00,55.03,55.05,55.03,55.05,42039.0,44.0818,44.0979,44.0818,44.0979,42039.0
2017-03-20 15:15:00,55.05,55.08,55.04,55.06,114905.0,44.0979,44.1219,44.0899,44.1059,114905.0
2017-03-20 15:20:00,55.07,55.08,55.06,55.08,28348.0,44.1139,44.1219,44.1059,44.1219,28348.0
2017-03-20 15:25:00,55.07,55.09,55.06,55.09,59828.0,44.1139,44.1299,44.1059,44.1299,59828.0
2017-03-20 15:30:00,55.09,55.1,55.08,55.1,83069.0,44.1299,44.1379,44.1219,44.1379,83069.0
2017-03-20 15:35:00,55.09,55.1,55.06,55.06,110174.0,44.1299,44.1379,44.1059,44.1059,110174.0
2017-03-20 15:40:00,55.07,55.07,55.05,55.06,229364.0,44.1139,44.1139,44.0979,44.1059,229364.0
2017-03-20 15:45:00,55.06,55.09,55.04,55.08,248119.0,44.1059,44.1299,44.0899,44.1219,248119.0
2017-03-20 15:50:00,55.08,55.09,55.05,55.06,412589.0,44.1219,44.1299,44.0979,44.1059,412589.0
2017-03-20 15:55:00,55.07,55.09,55.06,55.09,579554.0,44.1139,44.1299,44.1059,44.1299,579554.0
2017-03-21 09:30:00,55.11,55.22,55.1,55.22,435884.0,44.1459,44.234,44.1379,44.234,435884.0
2017-03-21 09:35:00,55.23,55.24,55.19,55.2,148521.0,44.2421,44.2501,44.21,44.218,148521.0
2017-03-21 09:40:00,55.2,55.22,55.14,55.18,175956.0,44.218,44.234,44.17,44.202,175956.0
2017-03-21 09:45:00,55.19,55.2,55.16,55.17,73758.0,44.21,44.218,44.186,44.194,73758.0
2017-03-21 09:50:00,55.16,55.22,55.16,55.22,199063.0,44.186,44.234,44.186,44.234,199063.0
2017-03-21 09:55:00,55.22,55.27,55.22,55.25,354028.0,44.234,44.2741,44.234,44.2581,354028.0
2017-03-21 10:00:00,55.26,55.27,55.18,55.19,175476.0,44.2661,44.2741,44.202,44.21,175476.0
2017-03-21 10:05:00,55.19,55.22,55.17,55.2,271439.0,44.21,44.234,44.194,44.218,271439.0
2017-03-21 10:10:00,55.2,55.22,55.17,55.18,85096.0,44.218,44.234,44.194,44.202,85096.0
2017-03-21 10:15:00,55.18,55.19,55.16,55.16,207187.0,44.202,44.21,44.186,44.186,207187.0
2017-03-21 10:20:00,55.16,55.18,55.09,55.1,294971.0,44.186,44.202,44.1299,44.1379,294971.0
2017-03-21 10:25:00,55.1,55.12,55.05,55.06,269182.0,44.1379,44.1539,44.0979,44.1059,269182.0
2017-03-21 10:30:00,55.05,55.08,55.03,55.07,62057.0,44.0979,44.1219,44.0818,44.1139,62057.0
2017-03-21 10:35:00,55.08,55.09,55.04,55.07,53860.0,44.1219,44.1299,44.0899,44.1139,53860.0
2017-03-21 10:40:00,55.07,55.12,55.05,55.12,86693.0,44.1139,44.1539,44.0979,44.1539,86693.0
2017-03-21 10:45:00,55.12,55.14,55.09,55.13,82683.0,44.1539,44.17,44.1299,44.1619,82683.0
2017-03-21 10:50:00,55.13,55.14,55.06,55.07,104385.0,44.1619,44.17,44.1059,44.1139,104385.0
2017-03-21 10:55:00,55.06,55.07,54.98,55.04,149144.0,44.1059,44.1139,44.0418,44.0899,149144.0
2017-03-21 11:00:00,55.05,55.07,55.03,55.05,110436.0,44.0979,44.1139,44.0818,44.0979,110436.0
2017-03-21 11:05:00,55.04,55.1,55.02,55.1,114168.0,44.0899,44.1379,44.0738,44.1379,114168.0
2017-03-21 11:10:00,55.1,55.14,55.1,55.12,67843.0,44.1379,44.17,44.1379,44.1539,67843.0
2017-03-21 11:15:00,55.12,55.14,55.09,55.13,177610.0,44.1539,44.17,44.1299,44.1619,177610.0
2017-03-21 11:20:00,55.12,55.18,55.11,55.16,980766.0,44.1539,44.202,44.1459,44.186,980766.0
2017-03-21 11:25:00,55.16,55.2,55.14,55.16,310036.0,44.186,44.218,44.17,44.186,310036.0
2017-03-21 11:30:00,55.15,55.16,55.1,55.12,278324.0,44.178,44.186,44.1379,44.1539,278324.0
2017-03-21 11:35:00,55.12,55.16,55.08,55.14,238520.0,44.1539,44.186,44.1219,44.17,238520.0
2017-03-21 11:40:00,55.13,55.14,55.1,55.12,54713.0,44.1619,44.17,44.1379,44.1539,54713.0
2017-03-21 11:45:00,55.12,55.12,55.06,55.06,103267.0,44.1539,44.1539,44.1059,44.1059,103267.0
2017-03-21 11:50:00,55.05,55.07,55.02,55.05,130626.0,44.0979,44.1139,44.0738,44.0979,130626.0
2017-03-21 11:55:00,55.05,55.07,55.03,55.06,204734.0,44.0979,44.1139,44.0818,44.1059,204734.0
2017-03-21 12:00:00,55.06,55.07,55.01,55.05,291223.0,44.1059,44.1139,44.0658,44.0979,291223.0
2017-03-21 12:05:00,55.05,55.08,55.04,55.07,183232.0,44.0979,44.1219,44.0899,44.1139,183232.0
2017-03-21 12:10:00,55.07,55.09,55.05,55.08,177425.0,44.1139,44.1299,44.0979,44.1219,177425.0
2017-03-21 12:15:00,55.08,55.12,55.08,55.09,62951.0,44.1219,44.1539,44.1219,44.1299,62951.0
2017-03-21 12:20:00,55.09,55.13,55.09,55.13,71509.0,44.1299,44.1619,44.1299,44.1619,71509.0
2017-03-21 12:25:00,55.13,55.16,55.1,55.15,70140.0,44.1619,44.186,44.1379,44.178,70140.0
2017-03-21 12:30:00,55.15,55.16,55.14,55.14,38819.0,44.178,44.186,44.17,44.17,38819.0
2017-03-21 12:35:00,55.14,55.14,55.1,55.12,49469.0,44.17,44.17,44.1379,44.1539,49469.0
2017-03-21 12:40:00,55.12,55.13,55.1,55.12,73742.0,44.1539,44.1619,44.1379,44.1539,73742.0
2017-03-21 12:45:00,55.12,55.12,55.08,55.1,40535.0,44.1539,44.1539,44.1219,44.1379,40535.0
2017-03-21 12:50:00,55.1,55.13,55.09,55.11,28780.0,44.1379,44.1619,44.1299,44.1459,28780.0
2017-03-21 12:55:00,55.11,55.14,55.11,55.14,39885.0,44.1459,44.17,44.1459,44.17,39885.0
2017-03-21 13:00:00,55.13,55.17,55.13,55.16,40622.0,44.1619,44.194,44.1619,44.186,40622.0
2017-03-21 13:05:00,55.15,55.16,55.12,55.14,47296.0,44.178,44.186,44.1539,44.17,47296.0
2017-03-21 13:10:00,55.14,55.15,55.11,55.12,61248.0,44.17,44.178,44.1459,44.1539,61248.0
2017-03-21 13:15:00,55.12,55.17,55.12,55.16,119762.0,44.1539,44.194,44.1539,44.186,119762.0
2017-03-21 13:20:00,55.16,55.16,55.11,55.14,76655.0,44.186,44.186,44.1459,44.17,76655.0
2017-03-21 13:25:00,55.15,55.18,55.14,55.17,75292.0,44.178,44.202,44.17,44.194,75292.0
2017-03-21 13:30:00,55.18,55.18,55.16,55.17,95041.0,44.202,44.202,44.186,44.194,95041.0
2017-03-21 13:35:00,55.16,55.17,55.14,55.16,46213.0,44.186,44.194,44.17,44.186,46213.0
2017-03-21 13:40:00,55.16,55.17,55.14,55.14,140942.0,44.186,44.194,44.17,44.17,140942.0
2017-03-21 13:45:00,55.14,55.16,55.13,55.15,78454.0,44.17,44.186,44.1619,44.178,78454.0
2017-03-21 13:50:00,55.15,55.16,55.11,55.12,84665.0,44.178,44.186,44.1459,44.1539,84665.0
2017-03-21 13:55:00,55.12,55.14,55.1,55.1,91444.0,44.1539,44.17,44.1379,44.1379,91444.0
2017-03-21 14:00:00,55.11,55.14,55.09,55.1,230061.0,44.1459,44.17,44.1299,44.1379,230061.0
2017-03-21 14:05:00,55.11,55.16,55.08,55.15,100831.0,44.1459,44.186,44.1219,44.178,100831.0
2017-03-21 14:10:00,55.14,55.18,55.14,55.18,270804.0,44.17,44.202,44.17,44.202,270804.0
2017-03-21 14:15:00,55.18,55.21,55.16,55.21,46486.0,44.202,44.226,44.186,44.226,46486.0
2017-03-21 14:20:00,55.2,55.21,55.16,55.18,149581.0,44.218,44.226,44.186,44.202,149581.0
2017-03-21 14:25:00,55.18,55.19,55.15,55.16,113728.0,44.202,44.21,44.178,44.186,113728.0
2017-03-21 14:30:00,55.17,55.21,55.16,55.19,123575.0,44.194,44.226,44.186,44.21,123575.0
2017-03-21 14:35:00,55.19,55.2,55.18,55.19,119864.0,44.21,44.218,44.202,44.21,119864.0
2017-03-21 14:40:00,55.19,55.2,55.17,55.19,437103.0,44.21,44.218,44.194,44.21,437103.0
2017-03-21 14:45:00,55.18,55.19,55.13,55.17,189267.0,44.202,44.21,44.1619,44.194,189267.0
2017-03-21 14:50:00,55.16,55.17,55.13,55.17,67566.0,44.186,44.194,44.1619,44.194,67566.0
2017-03-21 14:55:00,55.16,55.2,55.15,55.17,417822.0,44.186,44.218,44.178,44.194,417822.0
2017-03-21 15:00:00,55.17,55.19,55.14,55.15,121448.0,44.194,44.21,44.17,44.178,121448.0
2017-03-21 15:05:00,55.15,55.19,55.14,55.15,73029.0,44.178,44.21,44.17,44.178,73029.0
2017-03-21 15:10:00,55.15,55.18,55.14,55.14,122838.0,44.178,44.202,44.17,44.17,122838.0
2017-03-21 15:15:00,55.14,55.16,55.13,55.16,82785.0,44.17,44.186,44.1619,44.186,82785.0
2017-03-21 15:20:00,55.15,55.16,55.12,55.14,84396.0,44.178,44.186,44.1539,44.17,84396.0
2017-03-21 15:25:00,55.14,55.17,55.13,55.16,76741.0,44.17,44.194,44.1619,44.186,76741.0
2017-03-21 15:30:00,55.15,55.16,55.1,55.11,116827.0,44.178,44.186,44.1379,44.1459,116827.0
2017-03-21 15:35:00,55.11,55.12,55.06,55.06,174905.0,44.1459,44.1539,44.1059,44.1059,174905.0
2017-03-21 15:40:00,55.06,55.08,55.02,55.02,190949.0,44.1059,44.1219,44.0738,44.0738,190949.0
2017-03-21 15:45:00,55.02,55.04,55.0,55.03,225457.0,44.0738,44.0899,44.0578,44.0818,225457.0
2017-03-21 15:50:00,55.03,55.04,54.97,55.02,278790.0,44.0818,44.0899,44.0338,44.0738,278790.0
2017-03-21 15:55:00,55.02,55.04,54.99,55.01,545637.0,44.0738,44.0899,44.0498,44.0658,545637.0
2017-03-22 09:30:00,55.11,55.21,55.09,55.15,589372.0,44.1459,44.226,44.1299,44.178,589372.0
2017-03-22 09:35:00,55.15,55.16,55.02,55.02,268917.0,44.178,44.186,44.0738,44.0738,268917.0
2017-03-22 09:40:00,55.03,55.03,54.97,54.98,258083.0,44.0818,44.0818,44.0338,44.0418,258083.0
2017-03-22 09:45:00,54.98,55.0,54.92,54.93,226276.0,44.0418,44.0578,43.9937,44.0017,226276.0
2017-03-22 09:50:00,54.93,54.99,54.92,54.97,105000.0,44.0017,44.0498,43.9937,44.0338,105000.0
2017-03-22 09:55:00,54.97,54.97,54.93,54.96,264432.0,44.0338,44.0338,44.0017,44.0258,264432.0
2017-03-22 10:00:00,54.97,54.98,54.9,54.91,166171.0,44.0338,44.0418,43.9777,43.9857,166171.0
2017-03-22 10:05:00,54.91,54.94,54.88,54.92,246935.0,43.9857,44.0097,43.9617,43.9937,246935.0
2017-03-22 10:10:00,54.93,54.93,54.86,54.89,151662.0,44.0017,44.0017,43.9457,43.9697,151662.0
2017-03-22 10:15:00,54.89,54.9,54.87,54.89,68849.0,43.9697,43.9777,43.9537,43.9697,68849.0
2017-03-22 10:20:00,54.89,54.91,54.85,54.87,112045.0,43.9697,43.9857,43.9377,43.9537,112045.0
2017-03-22 10:25:00,54.87,54.9,54.85,54.89,29417.0,43.9537,43.9777,43.9377,43.9697,29417.0
2017-03-22 10:30:00,54.89,54.89,54.86,54.87,83740.0,43.9697,43.9697,43.9457,43.9537,83740.0
2017-03-22 10:35:00,54.87,54.93,54.86,54.9,190354.0,43.9537,44.0017,43.9457,43.9777,190354.0
2017-03-22 10:40:00,54.9,54.94,54.89,54.91,72139.0,43.9777,44.0097,43.9697,43.9857,72139.0
2017-03-22 10:45:00,54.91,54.93,54.88,54.89,35654.0,43.9857,44.0017,43.9617,43.9697,35654.0
2017-03-22 10:50:00,54.88,54.91,54.88,54.88,31912.0,43.9617,43.9857,43.9617,43.9617,31912.0
2017-03-22 10:55:00,54.87,54.95,54.85,54.93,89912.0,43.9537,44.0178,43.9377,44.0017,89912.0
2017-03-22 11:00:00,54.93,54.95,54.91,54.92,49778.0,44.0017,44.0178,43.9857,43.9937,49778.0
2017-03-22 11:05:00,54.92,54.94,54.91,54.91,27672.0,43.9937,44.0097,43.9857,43.9857,27672.0
2017-03-22 11:10:00,54.92,54.95,54.92,54.95,39492.0,43.9937,44.0178,43.9937,44.0178,39492.0
2017-03-22 11:15:00,54.95,55.05,54.95,55.03,156976.0,44.0178,44.0979,44.0178,44.0818,156976.0
2017-03-22 11:20:00,55.04,55.08,55.03,55.07,54327.0,44.0899,44.1219,44.0818,44.1139,54327.0
2017-03-22 11:25:00,55.07,55.07,55.02,55.05,39704.0,44.1139,44.1139,44.0738,44.0979,39704.0
2017-03-22 11:30:00,55.05,55.06,55.03,55.04,104844.0,44.0979,44.1059,44.0818,44.0899,104844.0
2017-03-22 11:35:00,55.04,55.05,55.02,55.02,42075.0,44.0899,44.0979,44.0738,44.0738,42075.0
2017-03-22 11:40:00,55.03,55.05,55.02,55.03,11172.0,44.0818,44.0979,44.0738,44.0818,11172.0
2017-03-22 11:45:00,55.04,55.04,55.01,55.02,23180.0,44.0899,44.0899,44.0658,44.0738,23180.0
2017-03-22 11:50:00,55.02,55.03,54.98,54.98,26566.0,44.0738,44.0818,44.0418,44.0418,26566.0
2017-03-22 11:55:00,54.99,55.0,54.97,54.98,39694.0,44.0498,44.0578,44.0338,44.0418,39694.0
2017-03-22 12:00:00,54.98,55.01,54.97,55.0,16920.0,44.0418,44.0658,44.0338,44.0578,16920.0
2017-03-22 12:05:00,55.01,55.01,54.99,55.0,30460.0,44.0658,44.0658,44.0498,44.0578,30460.0
2017-03-22 12:10:00,55.0,55.01,54.97,54.97,50456.0,44.0578,44.0658,44.0338,44.0338,50456.0
2017-03-22 12:15:00,54.98,54.99,54.98,54.99,20891.0,44.0418,44.0498,44.0418,44.0498,20891.0
2017-03-22 12:20:00,54.99,54.99,54.96,54.96,13074.0,44.0498,44.0498,44.0258,44.0258,13074.0
2017-03-22 12:25:00,54.97,54.97,54.95,54.95,62706.0,44.0338,44.0338,44.0178,44.0178,62706.0
2017-03-22 12:30:00,54.96,54.99,54.95,54.98,109104.0,44.0258,44.0498,44.0178,44.0418,109104.0
2017-03-22 12:35:00,54.98,55.0,54.94,54.95,51578.0,44.0418,44.0578,44.0097,44.0178,51578.0
2017-03-22 12:40:00,54.95,54.97,54.94,54.97,12782.0,44.0178,44.0338,44.0097,44.0338,12782.0
2017-03-22 12:45:00,54.97,54.97,54.92,54.93,89247.0,44.0338,44.0338,43.9937,44.0017,89247.0
2017-03-22 12:50:00,54.93,54.94,54.89,54.91,51581.0,44.0017,44.0097,43.9697,43.9857,51581.0
2017-03-22 12:55:00,54.9,54.93,54.9,54.91,10433.0,43.9777,44.0017,43.9777,43.9857,10433.0
2017-03-22 13:00:00,54.91,54.92,54.84,54.88,232272.0,43.9857,43.9937,43.9296,43.9617,232272.0
2017-03-22 13:05:00,54.88,54.9,54.87,54.9,23018.0,43.9617,43.9777,43.9537,43.9777,23018.0
2017-03-22 13:10:00,54.89,54.91,54.88,54.89,15269.0,43.9697,43.9857,43.9617,43.9697,15269.0
2017-03-22 13:15:00,54.89,54.93,54.89,54.93,22938.0,43.9697,44.0017,43.9697,44.0017,22938.0
2017-03-22 13:20:00,54.92,54.94,54.89,54.91,48196.0,43.9937,44.0097,43.9697,43.9857,48196.0
2017-03-22 13:25:00,54.91,54.92,54.91,54.91,26412.0,43.9857,43.9937,43.9857,43.9857,26412.0
2017-03-22 13:30:00,54.91,54.93,54.9,54.93,21802.0,43.9857,44.0017,43.9777,44.0017,21802.0
2017-03-22 13:35:00,54.93,54.93,54.9,54.91,23124.0,44.0017,44.0017,43.9777,43.9857,23124.0
2017-03-22 13:40:00,54.92,54.92,54.89,54.91,95131.0,43.9937,43.9937,43.9697,43.9857,95131.0
2017-03-22 13:45:00,54.91,54.91,54.87,54.89,119702.0,43.9857,43.9857,43.9537,43.9697,119702.0
2017-03-22 13:50:00,54.89,54.89,54.84,54.85,48915.0,43.9697,43.9697,43.9296,43.9377,48915.0
2017-03-22 13:55:00,54.85,54.85,54.8,54.8,82018.0,43.9377,43.9377,43.8976,43.8976,82018.0
2017-03-22 14:00:00,54.81,54.85,54.81,54.85,47670.0,43.9056,43.9377,43.9056,43.9377,47670.0
2017-03-22 14:05:00,54.85,54.86,54.84,54.86,26336.0,43.9377,43.9457,43.9296,43.9457,26336.0
2017-03-22 14:10:00,54.86,54.88,54.85,54.86,43598.0,43.9457,43.9617,43.9377,43.9457,43598.0
2017-03-22 14:15:00,54.86,54.88,54.85,54.87,13577.0,43.9457,43.9617,43.9377,43.9537,13577.0
2017-03-22 14:20:00,54.87,54.88,54.86,54.88,42578.0,43.9537,43.9617,43.9457,43.9617,42578.0
2017-03-22 14:25:00,54.88,54.88,54.83,54.83,28077.0,43.9617,43.9617,43.9216,43.9216,28077.0
2017-03-22 14:30:00,54.84,54.85,54.83,54.84,18603.0,43.9296,43.9377,43.9216,43.9296,18603.0
2017-03-22 14:35:00,54.85,54.86,54.84,54.85,125503.0,43.9377,43.9457,43.9296,43.9377,125503.0
2017-03-22 14:40:00,54.86,54.88,54.85,54.87,164325.0,43.9457,43.9617,43.9377,43.9537,164325.0
2017-03-22 14:45:00,54.87,54.88,54.84,54.88,43687.0,43.9537,43.9617,43.9296,43.9617,43687.0
2017-03-22 14:50:00,54.88,54.89,54.86,54.87,32773.0,43.9617,43.9697,43.9457,43.9537,32773.0
2017-03-22 14:55:00,54.86,54.86,54.83,54.85,15589.0,43.9457,43.9457,43.9216,43.9377,15589.0
2017-03-22 15:00:00,54.84,54.86,54.83,54.85,65389.0,43.9296,43.9457,43.9216,43.9377,65389.0
2017-03-22 15:05:00,54.85,54.86,54.83,54.85,50643.0,43.9377,43.9457,43.9216,43.9377,50643.0
2017-03-22 15:10:00,54.84,54.86,54.84,54.86,31507.0,43.9296,43.9457,43.9296,43.9457,31507.0
2017-03-22 15:15:00,54.86,54.9,54.86,54.9,71153.0,43.9457,43.9777,43.9457,43.9777,71153.0
2017-03-22 15:20:00,54.9,54.94,54.89,54.92,92521.0,43.9777,44.0097,43.9697,43.9937,92521.0
2017-03-22 15:25:00,54.92,54.94,54.92,54.94,82852.0,43.9937,44.0097,43.9937,44.0097,82852.0
2017-03-22 15:30:00,54.93,54.94,54.88,54.91,108101.0,44.0017,44.0097,43.9617,43.9857,108101.0
2017-03-22 15:35:00,54.91,54.91,54.87,54.88,46447.0,43.9857,43.9857,43.9537,43.9617,46447.0
2017-03-22 15:40:00,54.88,54.91,54.88,54.9,152513.0,43.9617,43.9857,43.9617,43.9777,152513.0
2017-03-22 15:45:00,54.9,54.95,54.9,54.95,60438.0,43.9777,44.0178,43.9777,44.0178,60438.0
2017-03-22 15:50:00,54.95,54.96,54.93,54.95,221868.0,44.0178,44.0258,44.0017,44.0178,221868.0
2017-03-22 15:55:00,54.95,54.98,54.92,54.94,342209.0,44.0178,44.0418,43.9937,44.0097,342209.0
2017-03-23 09:30:00,54.88,54.94,54.84,54.92,190058.0,43.9617,44.0097,43.9296,43.9937,190058.0
2017-03-23 09:35:00,54.92,55.0,54.92,54.94,185371.0,43.9937,44.0578,43.9937,44.0097,185371.0
2017-03-23 09:40:00,54.93,54.94,54.91,54.92,155605.0,44.0017,44.0097,43.9857,43.9937,155605.0
2017-03-23 09:45:00,54.91,54.93,54.89,54.92,381038.0,43.9857,44.0017,43.9697,43.9937,381038.0
2017-03-23 09:50:00,54.92,54.94,54.9,54.94,36082.0,43.9937,44.0097,43.9777,44.0097,36082.0
2017-03-23 09:55:00,54.94,54.95,54.92,54.93,32963.0,44.0097,44.0178,43.9937,44.0017,32963.0
2017-03-23 10:00:00,54.93,54.95,54.92,54.93,54302.0,44.0017,44.0178,43.9937,44.0017,54302.0
2017-03-23 10:05:00,54.93,54.98,54.92,54.98,63138.0,44.0017,44.0418,43.9937,44.0418,63138.0
2017-03-23 10:10:00,54.97,54.98,54.93,54.95,43002.0,44.0338,44.0418,44.0017,44.0178,43002.0
2017-03-23 10:15:00,54.94,54.96,54.92,54.92,115502.0,44.0097,44.0258,43.9937,43.9937,115502.0
2017-03-23 10:20:00,54.91,54.92,54.89,54.89,72454.0,43.9857,43.9937,43.9697,43.9697,72454.0
2017-03-23 10:25:00,54.88,54.91,54.87,54.9,13384.0,43.9617,43.9857,43.9537,43.9777,13384.0
2017-03-23 10:30:00,54.91,54.92,54.88,54.91,54498.0,43.9857,43.9937,43.9617,43.9857,54498.0
2017-03-23 10:35:00,54.92,54.92,54.89,54.91,41995.0,43.9937,43.9937,43.9697,43.9857,41995.0
2017-03-23 10:40:00,54.91,54.94,54.91,54.93,26423.0,43.9857,44.0097,43.9857,44.0017,26423.0
2017-03-23 10:45:00,54.93,54.96,54.92,54.94,31854.0,44.0017,44.0258,43.9937,44.0097,31854.0
2017-03-23 10:50:00,54.93,54.96,54.93,54.96,20809.0,44.0017,44.0258,44.0017,44.0258,20809.0
2017-03-23 10:55:00,54.96,55.01,54.96,55.0,98636.0,44.0258,44.0658,44.0258,44.0578,98636.0
2017-03-23 11:00:00,55.0,55.01,54.98,54.98,26757.0,44.0578,44.0658,44.0418,44.0418,26757.0
2017-03-23 11:05:00,54.98,55.02,54.97,55.01,48176.0,44.0418,44.0738,44.0338,44.0658,48176.0
2017-03-23 11:10:00,55.02,55.02,55.0,55.02,16179.0,44.0738,44.0738,44.0578,44.0738,16179.0
2017-03-23 11:15:00,55.02,55.06,55.02,55.05,56776.0,44.0738,44.1059,44.0738,44.0979,56776.0
2017-03-23 11:20:00,55.05,55.06,55.03,55.04,94679.0,44.0979,44.1059,44.0818,44.0899,94679.0
2017-03-23 11:25:00,55.04,55.05,55.02,55.03,22883.0,44.0899,44.0979,44.0738,44.0818,22883.0
2017-03-23 11:30:00,55.03,55.04,55.02,55.03,47734.0,44.0818,44.0899,44.0738,44.0818,47734.0
2017-03-23 11:35:00,55.03,55.04,55.02,55.03,31500.0,44.0818,44.0899,44.0738,44.0818,31500.0
2017-03-23 11:40:00,55.04,55.08,55.03,55.05,37366.0,44.0899,44.1219,44.0818,44.0979,37366.0
2017-03-23 11:45:00,55.05,55.05,55.02,55.03,142577.0,44.0979,44.0979,44.0738,44.0818,142577.0
2017-03-23 11:50:00,55.03,55.04,55.01,55.04,52291.0,44.0818,44.0899,44.0658,44.0899,52291.0
2017-03-23 11:55:00,55.04,55.06,55.02,55.04,154109.0,44.0899,44.1059,44.0738,44.0899,154109.0
2017-03-23 12:00:00,55.04,55.05,55.02,55.04,113251.0,44.0899,44.0979,44.0738,44.0899,113251.0
2017-03-23 12:05:00,55.04,55.05,55.03,55.04,149361.0,44.0899,44.0979,44.0818,44.0899,149361.0
2017-03-23 12:10:00,55.03,55.04,55.02,55.03,186378.0,44.0818,44.0899,44.0738,44.0818,186378.0
2017-03-23 12:15:00,55.03,55.03,55.0,55.01,146159.0,44.0818,44.0818,44.0578,44.0658,146159.0
2017-03-23 12:20:00,55.01,55.05,55.0,55.05,134079.0,44.0658,44.0979,44.0578,44.0979,134079.0
2017-03-23 12:25:00,55.05,55.05,55.04,55.05,20620.0,44.0979,44.0979,44.0899,44.0979,20620.0
2017-03-23 12:30:00,55.06,55.06,55.02,55.04,17646.0,44.1059,44.1059,44.0738,44.0899,17646.0
2017-03-23 12:35:00,55.04,55.06,55.03,55.04,40903.0,44.0899,44.1059,44.0818,44.0899,40903.0
2017-03-23 12:40:00,55.04,55.06,55.03,55.05,13639.0,44.0899,44.1059,44.0818,44.0979,13639.0
2017-03-23 12:45:00,55.05,55.05,55.01,55.01,27539.0,44.0979,44.0979,44.0658,44.0658,27539.0
2017-03-23 12:50:00,55.02,55.04,55.02,55.04,27784.0,44.0738,44.0899,44.0738,44.0899,27784.0
2017-03-23 12:55:00,55.04,55.06,55.03,55.05,57298.0,44.0899,44.1059,44.0818,44.0979,57298.0
2017-03-23 13:00:00,55.05,55.07,55.0,55.0,56465.0,44.0979,44.1139,44.0578,44.0578,56465.0
2017-03-23 13:05:00,55.01,55.03,54.97,54.97,61584.0,44.0658,44.0818,44.0338,44.0338,61584.0
2017-03-23 13:10:00,54.97,54.99,54.93,54.97,160461.0,44.0338,44.0498,44.0017,44.0338,160461.0
2017-03-23 13:15:00,54.97,54.98,54.93,54.94,104275.0,44.0338,44.0418,44.0017,44.0097,104275.0
2017-03-23 13:20:00,54.95,54.98,54.94,54.97,37562.0,44.0178,44.0418,44.0097,44.0338,37562.0
2017-03-23 13:25:00,54.97,54.97,54.91,54.91,45286.0,44.0338,44.0338,43.9857,43.9857,45286.0
2017-03-23 13:30:00,54.91,54.94,54.9,54.94,113561.0,43.9857,44.0097,43.9777,44.0097,113561.0
2017-03-23 13:35:00,54.93,54.96,54.91,54.92,96475.0,44.0017,44.0258,43.9857,43.9937,96475.0
2017-03-23 13:40:00,54.92,54.97,54.91,54.96,67369.0,43.9937,44.0338,43.9857,44.0258,67369.0
2017-03-23 13:45:00,54.96,54.98,54.95,54.97,42209.0,44.0258,44.0418,44.0178,44.0338,42209.0
2017-03-23 13:50:00,54.97,54.98,54.96,54.98,29370.0,44.0338,44.0418,44.0258,44.0418,29370.0
2017-03-23 13:55:00,54.98,54.98,54.96,54.97,46747.0,44.0418,44.0418,44.0258,44.0338,46747.0
2017-03-23 14:00:00,54.97,54.98,54.95,54.97,27024.0,44.0338,44.0418,44.0178,44.0338,27024.0
2017-03-23 14:05:00,54.98,55.0,54.97,54.98,62934.0,44.0418,44.0578,44.0338,44.0418,62934.0
2017-03-23 14:10:00,54.98,55.0,54.98,54.98,27079.0,44.0418,44.0578,44.0418,44.0418,27079.0
2017-03-23 14:15:00,54.98,54.99,54.98,54.98,19489.0,44.0418,44.0498,44.0418,44.0418,19489.0
2017-03-23 14:20:00,54.98,54.99,54.96,54.98,27747.0,44.0418,44.0498,44.0258,44.0418,27747.0
2017-03-23 14:25:00,54.98,54.98,54.95,54.96,30004.0,44.0418,44.0418,44.0178,44.0258,30004.0
2017-03-23 14:30:00,54.95,54.96,54.93,54.94,33604.0,44.0178,44.0258,44.0017,44.0097,33604.0
2017-03-23 14:35:00,54.94,54.95,54.91,54.93,65304.0,44.0097,44.0178,43.9857,44.0017,65304.0
2017-03-23 14:40:00,54.94,54.96,54.92,54.96,128223.0,44.0097,44.0258,43.9937,44.0258,128223.0
2017-03-23 14:45:00,54.96,54.96,54.93,54.94,32809.0,44.0258,44.0258,44.0017,44.0097,32809.0
2017-03-23 14:50:00,54.94,54.95,54.93,54.94,50874.0,44.0097,44.0178,44.0017,44.0097,50874.0
2017-03-23 14:55:00,54.94,54.96,54.9,54.91,74359.0,44.0097,44.0258,43.9777,43.9857,74359.0
2017-03-23 15:00:00,54.9,54.91,54.85,54.88,75752.0,43.9777,43.9857,43.9377,43.9617,75752.0
2017-03-23 15:05:00,54.88,54.9,54.88,54.88,35809.0,43.9617,43.9777,43.9617,43.9617,35809.0
2017-03-23 15:10:00,54.88,54.89,54.81,54.84,131220.0,43.9617,43.9697,43.9056,43.9296,131220.0
2017-03-23 15:15:00,54.84,54.85,54.79,54.81,179166.0,43.9296,43.9377,43.8896,43.9056,179166.0
2017-03-23 15:20:00,54.82,54.85,54.81,54.83,72982.0,43.9136,43.9377,43.9056,43.9216,72982.0
2017-03-23 15:25:00,54.83,54.85,54.77,54.77,142831.0,43.9216,43.9377,43.8736,43.8736,142831.0
2017-03-23 15:30:00,54.78,54.8,54.72,54.74,167561.0,43.8816,43.8976,43.8335,43.8495,167561.0
2017-03-23 15:35:00,54.73,54.78,54.73,54.78,73856.0,43.8415,43.8816,43.8415,43.8816,73856.0
2017-03-23 15:40:00,54.78,54.79,54.73,54.74,186875.0,43.8816,43.8896,43.8415,43.8495,186875.0
2017-03-23 15:45:00,54.73,54.8,54.73,54.8,185283.0,43.8415,43.8976,43.8415,43.8976,185283.0
2017-03-23 15:50:00,54.79,54.79,54.74,54.78,380954.0,43.8896,43.8896,43.8495,43.8816,380954.0
2017-03-23 15:55:00,54.77,54.85,54.75,54.8,581576.0,43.8736,43.9377,43.8575,43.8976,581576.0
2017-03-24 09:30:00,54.81,54.88,54.64,54.69,198403.0,43.9056,43.9617,43.7694,43.8095,198403.0
2017-03-24 09:35:00,54.69,54.75,54.66,54.71,162693.0,43.8095,43.8575,43.7855,43.8255,162693.0
2017-03-24 09:40:00,54.71,54.73,54.7,54.72,132938.0,43.8255,43.8415,43.8175,43.8335,132938.0
2017-03-24 09:45:00,54.73,54.76,54.73,54.75,59890.0,43.8415,43.8656,43.8415,43.8575,59890.0
2017-03-24 09:50:00,54.75,54.77,54.74,54.76,31086.0,43.8575,43.8736,43.8495,43.8656,31086.0
2017-03-24 09:55:00,54.76,54.78,54.74,54.75,66156.0,43.8656,43.8816,43.8495,43.8575,66156.0
2017-03-24 10:00:00,54.74,54.76,54.74,54.76,34939.0,43.8495,43.8656,43.8495,43.8656,34939.0
2017-03-24 10:05:00,54.75,54.75,54.71,54.72,69029.0,43.8575,43.8575,43.8255,43.8335,69029.0
2017-03-24 10:10:00,54.73,54.74,54.69,54.71,62258.0,43.8415,43.8495,43.8095,43.8255,62258.0
2017-03-24 10:15:00,54.7,54.72,54.68,54.7,119629.0,43.8175,43.8335,43.8015,43.8175,119629.0
2017-03-24 10:20:00,54.71,54.71,54.66,54.66,45337.0,43.8255,43.8255,43.7855,43.7855,45337.0
2017-03-24 10:25:00,54.66,54.69,54.65,54.68,37932.0,43.7855,43.8095,43.7774,43.8015,37932.0
2017-03-24 10:30:00,54.69,54.7,54.66,54.68,148351.0,43.8095,43.8175,43.7855,43.8015,148351.0
2017-03-24 10:35:00,54.68,54.7,54.67,54.7,24838.0,43.8015,43.8175,43.7935,43.8175,24838.0
2017-03-24 10:40:00,54.7,54.7,54.69,54.69,39472.0,43.8175,43.8175,43.8095,43.8095,39472.0
2017-03-24 10:45:00,54.7,54.71,54.68,54.7,55119.0,43.8175,43.8255,43.8015,43.8175,55119.0
2017-03-24 10:50:00,54.71,54.74,54.7,54.73,26885.0,43.8255,43.8495,43.8175,43.8415,26885.0
2017-03-24 10:55:00,54.72,54.73,54.7,54.73,40718.0,43.8335,43.8415,43.8175,43.8415,40718.0
2017-03-24 11:00:00,54.73,54.74,54.71,54.73,66901.0,43.8415,43.8495,43.8255,43.8415,66901.0
2017-03-24 11:05:00,54.73,54.75,54.73,54.74,29067.0,43.8415,43.8575,43.8415,43.8495,29067.0
2017-03-24 11:10:00,54.73,54.76,54.73,54.76,33487.0,43.8415,43.8656,43.8415,43.8656,33487.0
2017-03-24 11:15:00,54.76,54.76,54.74,54.75,49502.0,43.8656,43.8656,43.8495,43.8575,49502.0
2017-03-24 11:20:00,54.76,54.76,54.72,54.73,34882.0,43.8656,43.8656,43.8335,43.8415,34882.0
2017-03-24 11:25:00,54.73,54.75,54.71,54.72,22919.0,43.8415,43.8575,43.8255,43.8335,22919.0
2017-03-24 11:30:00,54.72,54.73,54.71,54.72,22665.0,43.8335,43.8415,43.8255,43.8335,22665.0
2017-03-24 11:35:00,54.72,54.73,54.7,54.72,42119.0,43.8335,43.8415,43.8175,43.8335,42119.0
2017-03-24 11:40:00,54.72,54.75,54.72,54.75,142535.0,43.8335,43.8575,43.8335,43.8575,142535.0
2017-03-24 11:45:00,54.74,54.74,54.71,54.73,47215.0,43.8495,43.8495,43.8255,43.8415,47215.0
2017-03-24 11:50:00,54.73,54.75,54.72,54.75,48405.0,43.8415,43.8575,43.8335,43.8575,48405.0
2017-03-24 11:55:00,54.75,54.77,54.73,54.77,28188.0,43.8575,43.8736,43.8415,43.8736,28188.0
2017-03-24 12:00:00,54.76,54.78,54.75,54.77,36404.0,43.8656,43.8816,43.8575,43.8736,36404.0
2017-03-24 12:05:00,54.77,54.78,54.76,54.76,20094.0,43.8736,43.8816,43.8656,43.8656,20094.0
2017-03-24 12:10:00,54.77,54.78,54.67,54.7,170855.0,43.8736,43.8816,43.7935,43.8175,170855.0
2017-03-24 12:15:00,54.7,54.71,54.68,54.69,42706.0,43.8175,43.8255,43.8015,43.8095,42706.0
2017-03-24 12:20:00,54.68,54.69,54.65,54.68,69996.0,43.8015,43.8095,43.7774,43.8015,69996.0
2017-03-24 12:25:00,54.68,54.76,54.67,54.75,154468.0,43.8015,43.8656,43.7935,43.8575,154468.0
2017-03-24 12:30:00,54.75,54.77,54.71,54.72,124927.0,43.8575,43.8736,43.8255,43.8335,124927.0
2017-03-24 12:35:00,54.73,54.77,54.72,54.76,29947.0,43.8415,43.8736,43.8335,43.8656,29947.0
2017-03-24 12:40:00,54.76,54.77,54.75,54.76,44494.0,43.8656,43.8736,43.8575,43.8656,44494.0
2017-03-24 12:45:00,54.76,54.76,54.73,54.75,69539.0,43.8656,43.8656,43.8415,43.8575,69539.0
2017-03-24 12:50:00,54.75,54.76,54.7,54.73,117724.0,43.8575,43.8656,43.8175,43.8415,117724.0
2017-03-24 12:55:00,54.74,54.74,54.72,54.73,38104.0,43.8495,43.8495,43.8335,43.8415,38104.0
2017-03-24 13:00:00,54.73,54.74,54.72,54.74,36912.0,43.8415,43.8495,43.8335,43.8495,36912.0
2017-03-24 13:05:00,54.73,54.74,54.7,54.72,113729.0,43.8415,43.8495,43.8175,43.8335,113729.0
2017-03-24 13:10:00,54.72,54.73,54.68,54.7,38815.0,43.8335,43.8415,43.8015,43.8175,38815.0
2017-03-24 13:15:00,54.7,54.73,54.7,54.72,17572.0,43.8175,43.8415,43.8175,43.8335,17572.0
2017-03-24 13:20:00,54.72,54.73,54.7,54.72,38944.0,43.8335,43.8415,43.8175,43.8335,38944.0
2017-03-24 13:25:00,54.73,54.75,54.72,54.73,71443.0,43.8415,43.8575,43.8335,43.8415,71443.0
2017-03-24 13:30:00,54.73,54.76,54.72,54.74,36127.0,43.8415,43.8656,43.8335,43.8495,36127.0
2017-03-24 13:35:00,54.74,54.75,54.73,54.73,13323.0,43.8495,43.8575,43.8415,43.8415,13323.0
2017-03-24 13:40:00,54.73,54.76,54.73,54.75,54791.0,43.8415,43.8656,43.8415,43.8575,54791.0
2017-03-24 13:45:00,54.76,54.76,54.73,54.73,33595.0,43.8656,43.8656,43.8415,43.8415,33595.0
2017-03-24 13:50:00,54.74,54.74,54.7,54.72,23460.0,43.8495,43.8495,43.8175,43.8335,23460.0
2017-03-24 13:55:00,54.72,54.73,54.68,54.7,52377.0,43.8335,43.8415,43.8015,43.8175,52377.0
2017-03-24 14:00:00,54.7,54.71,54.69,54.69,41371.0,43.8175,43.8255,43.8095,43.8095,41371.0
2017-03-24 14:05:00,54.7,54.71,54.68,54.7,22598.0,43.8175,43.8255,43.8015,43.8175,22598.0
2017-03-24 14:10:00,54.69,54.72,54.69,54.71,12150.0,43.8095,43.8335,43.8095,43.8255,12150.0
2017-03-24 14:15:00,54.7,54.72,54.69,54.72,14272.0,43.8175,43.8335,43.8095,43.8335,14272.0
2017-03-24 14:20:00,54.72,54.73,54.7,54.73,18072.0,43.8335,43.8415,43.8175,43.8415,18072.0
2017-03-24 14:25:00,54.73,54.74,54.71,54.73,42298.0,43.8415,43.8495,43.8255,43.8415,42298.0
2017-03-24 14:30:00,54.73,54.74,54.73,54.73,18418.0,43.8415,43.8495,43.8415,43.8415,18418.0
2017-03-24 14:35:00,54.73,54.73,54.7,54.71,20214.0,43.8415,43.8415,43.8175,43.8255,20214.0
2017-03-24 14:40:00,54.71,54.72,54.68,54.69,36094.0,43.8255,43.8335,43.8015,43.8095,36094.0
2017-03-24 14:45:00,54.7,54.71,54.67,54.69,41256.0,43.8175,43.8255,43.7935,43.8095,41256.0
2017-03-24 14:50:00,54.68,54.68,54.63,54.63,48907.0,43.8015,43.8015,43.7614,43.7614,48907.0
2017-03-24 14:55:00,54.64,54.66,54.63,54.63,48806.0,43.7694,43.7855,43.7614,43.7614,48806.0
2017-03-24 15:00:00,54.64,54.64,54.59,54.62,69106.0,43.7694,43.7694,43.7294,43.7534,69106.0
2017-03-24 15:05:00,54.61,54.62,54.57,54.59,196621.0,43.7454,43.7534,43.7134,43.7294,196621.0
2017-03-24 15:10:00,54.59,54.6,54.54,54.55,151459.0,43.7294,43.7374,43.6893,43.6973,151459.0
2017-03-24 15:15:00,54.56,54.56,54.51,54.55,90939.0,43.7053,43.7053,43.6653,43.6973,90939.0
2017-03-24 15:20:00,54.55,54.58,54.54,54.57,58334.0,43.6973,43.7214,43.6893,43.7134,58334.0
2017-03-24 15:25:00,54.58,54.59,54.56,54.58,48700.0,43.7214,43.7294,43.7053,43.7214,48700.0
2017-03-24 15:30:00,54.58,54.63,54.54,54.6,258403.0,43.7214,43.7614,43.6893,43.7374,258403.0
2017-03-24 15:35:00,54.61,54.69,54.57,54.69,634138.0,43.7454,43.8095,43.7134,43.8095,634138.0
2017-03-24 15:40:00,54.69,54.75,54.68,54.72,593775.0,43.8095,43.8575,43.8015,43.8335,593775.0
2017-03-24 15:45:00,54.71,54.71,54.59,54.64,662158.0,43.8255,43.8255,43.7294,43.7694,662158.0
2017-03-24 15:50:00,54.64,54.74,54.63,54.71,324561.0,43.7694,43.8495,43.7614,43.8255,324561.0
2017-03-24 15:55:00,54.7,54.73,54.66,54.68,824711.0,43.8175,43.8415,43.7855,43.8015,824711.0
2017-03-27 09:30:00,54.5,54.59,54.41,54.59,325354.0,43.6573,43.7294,43.5852,43.7294,325354.0
2017-03-27 09:35:00,54.59,54.63,54.57,54.62,239702.0,43.7294,43.7614,43.7134,43.7534,239702.0
2017-03-27 09:40:00,54.61,54.66,54.59,54.64,199432.0,43.7454,43.7855,43.7294,43.7694,199432.0
2017-03-27 09:45:00,54.64,54.67,54.63,54.65,286606.0,43.7694,43.7935,43.7614,43.7774,286606.0
2017-03-27 09:50:00,54.65,54.7,54.63,54.67,148569.0,43.7774,43.8175,43.7614,43.7935,148569.0
2017-03-27 09:55:00,54.67,54.72,54.63,54.7,210375.0,43.7935,43.8335,43.7614,43.8175,210375.0
2017-03-27 10:00:00,54.69,54.7,54.62,54.64,80941.0,43.8095,43.8175,43.7534,43.7694,80941.0
2017-03-27 10:05:00,54.64,54.66,54.58,54.59,118183.0,43.7694,43.7855,43.7214,43.7294,118183.0
2017-03-27 10:10:00,54.59,54.6,54.52,54.52,76072.0,43.7294,43.7374,43.6733,43.6733,76072.0
2017-03-27 10:15:00,54.53,54.56,54.5,54.51,98510.0,43.6813,43.7053,43.6573,43.6653,98510.0
2017-03-27 10:20:00,54.52,54.53,54.51,54.52,44606.0,43.6733,43.6813,43.6653,43.6733,44606.0
2017-03-27 10:25:00,54.52,54.56,54.51,54.53,73415.0,43.6733,43.7053,43.6653,43.6813,73415.0
2017-03-27 10:30:00,54.54,54.54,54.51,54.53,49901.0,43.6893,43.6893,43.6653,43.6813,49901.0
2017-03-27 10:35:00,54.52,54.55,54.5,54.54,34759.0,43.6733,43.6973,43.6573,43.6893,34759.0
2017-03-27 10:40:00,54.54,54.59,54.54,54.58,66247.0,43.6893,43.7294,43.6893,43.7214,66247.0
2017-03-27 10:45:00,54.58,54.61,54.57,54.6,49793.0,43.7214,43.7454,43.7134,43.7374,49793.0
2017-03-27 10:50:00,54.6,54.64,54.59,54.64,18301.0,43.7374,43.7694,43.7294,43.7694,18301.0
2017-03-27 10:55:00,54.63,54.64,54.62,54.63,25381.0,43.7614,43.7694,43.7534,43.7614,25381.0
2017-03-27 11:00:00,54.64,54.64,54.6,54.61,50879.0,43.7694,43.7694,43.7374,43.7454,50879.0
2017-03-27 11:05:00,54.61,54.61,54.57,54.57,20388.0,43.7454,43.7454,43.7134,43.7134,20388.0
2017-03-27 11:10:00,54.57,54.59,54.56,54.58,82318.0,43.7134,43.7294,43.7053,43.7214,82318.0
2017-03-27 11:15:00,54.58,54.59,54.57,54.59,23987.0,43.7214,43.7294,43.7134,43.7294,23987.0
2017-03-27 11:20:00,54.59,54.6,54.57,54.59,28453.0,43.7294,43.7374,43.7134,43.7294,28453.0
2017-03-27 11:25:00,54.59,54.61,54.56,54.61,60775.0,43.7294,43.7454,43.7053,43.7454,60775.0
2017-03-27 11:30:00,54.61,54.65,54.6,54.63,94515.0,43.7454,43.7774,43.7374,43.7614,94515.0
2017-03-27 11:35:00,54.63,54.65,54.63,54.63,21958.0,43.7614,43.7774,43.7614,43.7614,21958.0
2017-03-27 11:40:00,54.63,54.65,54.61,54.61,45981.0,43.7614,43.7774,43.7454,43.7454,45981.0
2017-03-27 11:45:00,54.62,54.64,54.61,54.63,76222.0,43.7534,43.7694,43.7454,43.7614,76222.0
2017-03-27 11:50:00,54.63,54.63,54.6,54.62,51096.0,43.7614,43.7614,43.7374,43.7534,51096.0
2017-03-27 11:55:00,54.62,54.65,54.6,54.65,29777.0,43.7534,43.7774,43.7374,43.7774,29777.0
2017-03-27 12:00:00,54.64,54.68,54.64,54.68,38838.0,43.7694,43.8015,43.7694,43.8015,38838.0
2017-03-27 12:05:00,54.67,54.67,54.65,54.66,38887.0,43.7935,43.7935,43.7774,43.7855,38887.0
2017-03-27 12:10:00,54.66,54.67,54.62,54.62,23428.0,43.7855,43.7935,43.7534,43.7534,23428.0
2017-03-27 12:15:00,54.63,54.63,54.6,54.63,83527.0,43.7614,43.7614,43.7374,43.7614,83527.0
2017-03-27 12:20:00,54.63,54.63,54.6,54.63,24148.0,43.7614,43.7614,43.7374,43.7614,24148.0
2017-03-27 12:25:00,54.62,54.63,54.59,54.6,20253.0,43.7534,43.7614,43.7294,43.7374,20253.0
2017-03-27 12:30:00,54.61,54.61,54.59,54.61,25489.0,43.7454,43.7454,43.7294,43.7454,25489.0
2017-03-27 12:35:00,54.61,54.62,54.6,54.6,25655.0,43.7454,43.7534,43.7374,43.7374,25655.0
2017-03-27 12:40:00,54.61,54.61,54.59,54.61,22676.0,43.7454,43.7454,43.7294,43.7454,22676.0
2017-03-27 12:45:00,54.6,54.61,54.59,54.6,24666.0,43.7374,43.7454,43.7294,43.7374,24666.0
2017-03-27 12:50:00,54.6,54.65,54.59,54.64,29799.0,43.7374,43.7774,43.7294,43.7694,29799.0
2017-03-27 12:55:00,54.64,54.65,54.63,54.64,25507.0,43.7694,43.7774,43.7614,43.7694,25507.0
2017-03-27 13:00:00,54.63,54.66,54.63,54.65,136711.0,43.7614,43.7855,43.7614,43.7774,136711.0
2017-03-27 13:05:00,54.64,54.64,54.62,54.63,26187.0,43.7694,43.7694,43.7534,43.7614,26187.0
2017-03-27 13:10:00,54.63,54.63,54.59,54.6,25533.0,43.7614,43.7614,43.7294,43.7374,25533.0
2017-03-27 13:15:00,54.59,54.6,54.57,54.59,23283.0,43.7294,43.7374,43.7134,43.7294,23283.0
2017-03-27 13:20:00,54.58,54.6,54.57,54.59,15687.0,43.7214,43.7374,43.7134,43.7294,15687.0
2017-03-27 13:25:00,54.58,54.59,54.57,54.59,20413.0,43.7214,43.7294,43.7134,43.7294,20413.0
2017-03-27 13:30:00,54.58,54.59,54.57,54.57,16608.0,43.7214,43.7294,43.7134,43.7134,16608.0
2017-03-27 13:35:00,54.57,54.59,54.55,54.56,32835.0,43.7134,43.7294,43.6973,43.7053,32835.0
2017-03-27 13:40:00,54.55,54.59,54.55,54.58,17958.0,43.6973,43.7294,43.6973,43.7214,17958.0
2017-03-27 13:45:00,54.57,54.59,54.56,54.59,31753.0,43.7134,43.7294,43.7053,43.7294,31753.0
2017-03-27 13:50:00,54.58,54.59,54.57,54.59,31027.0,43.7214,43.7294,43.7134,43.7294,31027.0
2017-03-27 13:55:00,54.59,54.6,54.57,54.57,16784.0,43.7294,43.7374,43.7134,43.7134,16784.0
2017-03-27 14:00:00,54.57,54.59,54.57,54.59,23171.0,43.7134,43.7294,43.7134,43.7294,23171.0
2017-03-27 14:05:00,54.59,54.62,54.59,54.61,25658.0,43.7294,43.7534,43.7294,43.7454,25658.0
2017-03-27 14:10:00,54.62,54.62,54.58,54.59,22813.0,43.7534,43.7534,43.7214,43.7294,22813.0
2017-03-27 14:15:00,54.59,54.59,54.55,54.55,108950.0,43.7294,43.7294,43.6973,43.6973,108950.0
2017-03-27 14:20:00,54.56,54.57,54.54,54.56,37999.0,43.7053,43.7134,43.6893,43.7053,37999.0
2017-03-27 14:25:00,54.57,54.57,54.54,54.56,16779.0,43.7134,43.7134,43.6893,43.7053,16779.0
2017-03-27 14:30:00,54.56,54.58,54.55,54.58,43736.0,43.7053,43.7214,43.6973,43.7214,43736.0
2017-03-27 14:35:00,54.58,54.59,54.57,54.58,25093.0,43.7214,43.7294,43.7134,43.7214,25093.0
2017-03-27 14:40:00,54.58,54.59,54.57,54.59,14120.0,43.7214,43.7294,43.7134,43.7294,14120.0
2017-03-27 14:45:00,54.59,54.63,54.58,54.62,41316.0,43.7294,43.7614,43.7214,43.7534,41316.0
2017-03-27 14:50:00,54.62,54.63,54.6,54.62,62934.0,43.7534,43.7614,43.7374,43.7534,62934.0
2017-03-27 14:55:00,54.62,54.68,54.61,54.67,29333.0,43.7534,43.8015,43.7454,43.7935,29333.0
2017-03-27 15:00:00,54.68,54.69,54.65,54.69,30552.0,43.8015,43.8095,43.7774,43.8095,30552.0
2017-03-27 15:05:00,54.69,54.69,54.67,54.67,28195.0,43.8095,43.8095,43.7935,43.7935,28195.0
2017-03-27 15:10:00,54.67,54.7,54.66,54.69,75963.0,43.7935,43.8175,43.7855,43.8095,75963.0
2017-03-27 15:15:00,54.7,54.7,54.68,54.69,21989.0,43.8175,43.8175,43.8015,43.8095,21989.0
2017-03-27 15:20:00,54.68,54.69,54.64,54.64,47675.0,43.8015,43.8095,43.7694,43.7694,47675.0
2017-03-27 15:25:00,54.65,54.67,54.64,54.65,101169.0,43.7774,43.7935,43.7694,43.7774,101169.0
2017-03-27 15:30:00,54.65,54.67,54.63,54.66,100038.0,43.7774,43.7935,43.7614,43.7855,100038.0
2017-03-27 15:35:00,54.66,54.67,54.65,54.66,88839.0,43.7855,43.7935,43.7774,43.7855,88839.0
2017-03-27 15:40:00,54.66,54.68,54.64,54.67,168180.0,43.7855,43.8015,43.7694,43.7935,168180.0
2017-03-27 15:45:00,54.67,54.68,54.63,54.63,184924.0,43.7935,43.8015,43.7614,43.7614,184924.0
2017-03-27 15:50:00,54.64,54.65,54.62,54.63,165754.0,43.7694,43.7774,43.7534,43.7614,165754.0
2017-03-27 15:55:00,54.63,54.65,54.61,54.63,381454.0,43.7614,43.7774,43.7454,43.7614,381454.0
2017-03-28 09:30:00,54.45,54.56,54.45,54.54,149906.0,43.6172,43.7053,43.6172,43.6893,149906.0
2017-03-28 09:35:00,54.54,54.58,54.53,54.57,78519.0,43.6893,43.7214,43.6813,43.7134,78519.0
2017-03-28 09:40:00,54.56,54.6,54.54,54.6,87969.0,43.7053,43.7374,43.6893,43.7374,87969.0
2017-03-28 09:45:00,54.59,54.62,54.57,54.58,142124.0,43.7294,43.7534,43.7134,43.7214,142124.0
2017-03-28 09:50:00,54.58,54.58,54.53,54.53,82817.0,43.7214,43.7214,43.6813,43.6813,82817.0
2017-03-28 09:55:00,54.54,54.59,54.54,54.59,81816.0,43.6893,43.7294,43.6893,43.7294,81816.0
2017-03-28 10:00:00,54.59,54.65,54.57,54.65,164501.0,43.7294,43.7774,43.7134,43.7774,164501.0
2017-03-28 10:05:00,54.65,54.68,54.64,54.66,108999.0,43.7774,43.8015,43.7694,43.7855,108999.0
2017-03-28 10:10:00,54.66,54.67,54.64,54.66,51243.0,43.7855,43.7935,43.7694,43.7855,51243.0
2017-03-28 10:15:00,54.66,54.66,54.61,54.62,70228.0,43.7855,43.7855,43.7454,43.7534,70228.0
2017-03-28 10:20:00,54.61,54.62,54.53,54.56,96325.0,43.7454,43.7534,43.6813,43.7053,96325.0
2017-03-28 10:25:00,54.55,54.56,54.52,54.55,35056.0,43.6973,43.7053,43.6733,43.6973,35056.0
2017-03-28 10:30:00,54.55,54.58,54.53,54.55,91928.0,43.6973,43.7214,43.6813,43.6973,91928.0
2017-03-28 10:35:00,54.55,54.55,54.5,54.52,345129.0,43.6973,43.6973,43.6573,43.6733,345129.0
2017-03-28 10:40:00,54.52,54.55,54.51,54.54,57677.0,43.6733,43.6973,43.6653,43.6893,57677.0
2017-03-28 10:45:00,54.54,54.56,54.53,54.55,21046.0,43.6893,43.7053,43.6813,43.6973,21046.0
2017-03-28 10:50:00,54.55,54.58,54.54,54.58,37060.0,43.6973,43.7214,43.6893,43.7214,37060.0
2017-03-28 10:55:00,54.58,54.58,54.55,54.57,38954.0,43.7214,43.7214,43.6973,43.7134,38954.0
2017-03-28 11:00:00,54.57,54.6,54.57,54.6,41804.0,43.7134,43.7374,43.7134,43.7374,41804.0
2017-03-28 11:05:00,54.59,54.63,54.59,54.63,46440.0,43.7294,43.7614,43.7294,43.7614,46440.0
2017-03-28 11:10:00,54.63,54.65,54.62,54.63,27444.0,43.7614,43.7774,43.7534,43.7614,27444.0
2017-03-28 11:15:00,54.63,54.64,54.62,54.62,41249.0,43.7614,43.7694,43.7534,43.7534,41249.0
2017-03-28 11:20:00,54.62,54.63,54.6,54.61,29037.0,43.7534,43.7614,43.7374,43.7454,29037.0
2017-03-28 11:25:00,54.6,54.63,54.59,54.63,32809.0,43.7374,43.7614,43.7294,43.7614,32809.0
2017-03-28 11:30:00,54.63,54.65,54.63,54.65,36849.0,43.7614,43.7774,43.7614,43.7774,36849.0
2017-03-28 11:35:00,54.65,54.65,54.63,54.64,27258.0,43.7774,43.7774,43.7614,43.7694,27258.0
2017-03-28 11:40:00,54.63,54.64,54.63,54.63,47355.0,43.7614,43.7694,43.7614,43.7614,47355.0
2017-03-28 11:45:00,54.63,54.7,54.62,54.7,71885.0,43.7614,43.8175,43.7534,43.8175,71885.0
2017-03-28 11:50:00,54.7,54.72,54.69,54.71,87069.0,43.8175,43.8335,43.8095,43.8255,87069.0
2017-03-28 11:55:00,54.71,54.72,54.69,54.71,39200.0,43.8255,43.8335,43.8095,43.8255,39200.0
2017-03-28 12:00:00,54.71,54.74,54.71,54.73,59297.0,43.8255,43.8495,43.8255,43.8415,59297.0
2017-03-28 12:05:00,54.74,54.74,54.7,54.7,43631.0,43.8495,43.8495,43.8175,43.8175,43631.0
2017-03-28 12:10:00,54.7,54.7,54.68,54.69,78400.0,43.8175,43.8175,43.8015,43.8095,78400.0
2017-03-28 12:15:00,54.69,54.72,54.67,54.68,75060.0,43.8095,43.8335,43.7935,43.8015,75060.0
2017-03-28 12:20:00,54.68,54.68,54.67,54.68,18725.0,43.8015,43.8015,43.7935,43.8015,18725.0
2017-03-28 12:25:00,54.68,54.68,54.64,54.65,47511.0,43.8015,43.8015,43.7694,43.7774,47511.0
2017-03-28 12:30:00,54.65,54.66,54.64,54.65,95926.0,43.7774,43.7855,43.7694,43.7774,95926.0
2017-03-28 12:35:00,54.66,54.67,54.65,54.67,77895.0,43.7855,43.7935,43.7774,43.7935,77895.0
2017-03-28 12:40:00,54.67,54.67,54.65,54.66,34337.0,43.7935,43.7935,43.7774,43.7855,34337.0
2017-03-28 12:45:00,54.66,54.66,54.64,54.65,30340.0,43.7855,43.7855,43.7694,43.7774,30340.0
2017-03-28 12:50:00,54.65,54.66,54.64,54.66,123925.0,43.7774,43.7855,43.7694,43.7855,123925.0
2017-03-28 12:55:00,54.66,54.68,54.66,54.68,45263.0,43.7855,43.8015,43.7855,43.8015,45263.0
2017-03-28 13:00:00,54.68,54.71,54.68,54.7,34922.0,43.8015,43.8255,43.8015,43.8175,34922.0
2017-03-28 13:05:00,54.71,54.72,54.69,54.72,86423.0,43.8255,43.8335,43.8095,43.8335,86423.0
2017-03-28 13:10:00,54.72,54.75,54.72,54.74,105003.0,43.8335,43.8575,43.8335,43.8495,105003.0
2017-03-28 13:15:00,54.75,54.76,54.74,54.74,42641.0,43.8575,43.8656,43.8495,43.8495,42641.0
2017-03-28 13:20:00,54.74,54.75,54.72,54.74,137173.0,43.8495,43.8575,43.8335,43.8495,137173.0
2017-03-28 13:25:00,54.75,54.76,54.74,54.76,24138.0,43.8575,43.8656,43.8495,43.8656,24138.0
2017-03-28 13:30:00,54.76,54.76,54.73,54.73,31908.0,43.8656,43.8656,43.8415,43.8415,31908.0
2017-03-28 13:35:00,54.73,54.74,54.72,54.73,34263.0,43.8415,43.8495,43.8335,43.8415,34263.0
2017-03-28 13:40:00,54.73,54.76,54.72,54.76,60622.0,43.8415,43.8656,43.8335,43.8656,60622.0
2017-03-28 13:45:00,54.76,54.77,54.75,54.76,30162.0,43.8656,43.8736,43.8575,43.8656,30162.0
2017-03-28 13:50:00,54.77,54.77,54.75,54.77,92379.0,43.8736,43.8736,43.8575,43.8736,92379.0
2017-03-28 13:55:00,54.77,54.83,54.76,54.82,101090.0,43.8736,43.9216,43.8656,43.9136,101090.0
2017-03-28 14:00:00,54.82,54.82,54.79,54.8,109081.0,43.9136,43.9136,43.8896,43.8976,109081.0
2017-03-28 14:05:00,54.81,54.81,54.78,54.79,51957.0,43.9056,43.9056,43.8816,43.8896,51957.0
2017-03-28 14:10:00,54.79,54.84,54.79,54.83,72232.0,43.8896,43.9296,43.8896,43.9216,72232.0
2017-03-28 14:15:00,54.83,54.84,54.82,54.83,66709.0,43.9216,43.9296,43.9136,43.9216,66709.0
2017-03-28 14:20:00,54.83,54.84,54.82,54.84,116321.0,43.9216,43.9296,43.9136,43.9296,116321.0
2017-03-28 14:25:00,54.84,54.86,54.84,54.85,47967.0,43.9296,43.9457,43.9296,43.9377,47967.0
2017-03-28 14:30:00,54.85,54.85,54.82,54.83,69304.0,43.9377,43.9377,43.9136,43.9216,69304.0
2017-03-28 14:35:00,54.83,54.86,54.82,54.85,79171.0,43.9216,43.9457,43.9136,43.9377,79171.0
2017-03-28 14:40:00,54.86,54.88,54.84,54.87,155501.0,43.9457,43.9617,43.9296,43.9537,155501.0
2017-03-28 14:45:00,54.87,54.89,54.85,54.86,55281.0,43.9537,43.9697,43.9377,43.9457,55281.0
2017-03-28 14:50:00,54.86,54.87,54.83,54.84,121464.0,43.9457,43.9537,43.9216,43.9296,121464.0
2017-03-28 14:55:00,54.84,54.84,54.81,54.82,69509.0,43.9296,43.9296,43.9056,43.9136,69509.0
2017-03-28 15:00:00,54.82,54.83,54.8,54.83,367901.0,43.9136,43.9216,43.8976,43.9216,367901.0
2017-03-28 15:05:00,54.83,54.84,54.81,54.82,166747.0,43.9216,43.9296,43.9056,43.9136,166747.0
2017-03-28 15:10:00,54.81,54.83,54.8,54.83,57149.0,43.9056,43.9216,43.8976,43.9216,57149.0
2017-03-28 15:15:00,54.83,54.83,54.79,54.8,144746.0,43.9216,43.9216,43.8896,43.8976,144746.0
2017-03-28 15:20:00,54.8,54.81,54.78,54.79,157584.0,43.8976,43.9056,43.8816,43.8896,157584.0
2017-03-28 15:25:00,54.8,54.8,54.79,54.8,88104.0,43.8976,43.8976,43.8896,43.8976,88104.0
2017-03-28 15:30:00,54.8,54.81,54.77,54.81,105444.0,43.8976,43.9056,43.8736,43.9056,105444.0
2017-03-28 15:35:00,54.81,54.82,54.79,54.82,114056.0,43.9056,43.9136,43.8896,43.9136,114056.0
2017-03-28 15:40:00,54.82,54.83,54.8,54.8,168102.0,43.9136,43.9216,43.8976,43.8976,168102.0
2017-03-28 15:45:00,54.8,54.81,54.77,54.78,311891.0,43.8976,43.9056,43.8736,43.8816,311891.0
2017-03-28 15:50:00,54.77,54.78,54.76,54.78,143805.0,43.8736,43.8816,43.8656,43.8816,143805.0
2017-03-28 15:55:00,54.78,54.82,54.76,54.76,482610.0,43.8816,43.9136,43.8656,43.8656,482610.0
2017-03-29 09:30:00,54.7,54.81,54.66,54.72,207160.0,43.8175,43.9056,43.7855,43.8335,207160.0
2017-03-29 09:35:00,54.71,54.71,54.68,54.7,43885.0,43.8255,43.8255,43.8015,43.8175,43885.0
2017-03-29 09:40:00,54.7,54.74,54.69,54.74,109576.0,43.8175,43.8495,43.8095,43.8495,109576.0
2017-03-29 09:45:00,54.73,54.76,54.71,54.74,82317.0,43.8415,43.8656,43.8255,43.8495,82317.0
2017-03-29 09:50:00,54.75,54.8,54.74,54.8,99768.0,43.8575,43.8976,43.8495,43.8976,99768.0
2017-03-29 09:55:00,54.81,54.83,54.81,54.83,108587.0,43.9056,43.9216,43.9056,43.9216,108587.0
2017-03-29 10:00:00,54.83,54.84,54.81,54.81,154325.0,43.9216,43.9296,43.9056,43.9056,154325.0
2017-03-29 10:05:00,54.81,54.85,54.81,54.84,64279.0,43.9056,43.9377,43.9056,43.9296,64279.0
2017-03-29 10:10:00,54.83,54.84,54.81,54.82,71463.0,43.9216,43.9296,43.9056,43.9136,71463.0
2017-03-29 10:15:00,54.83,54.84,54.79,54.83,94946.0,43.9216,43.9296,43.8896,43.9216,94946.0
2017-03-29 10:20:00,54.83,54.84,54.82,54.83,50853.0,43.9216,43.9296,43.9136,43.9216,50853.0
2017-03-29 10:25:00,54.84,54.84,54.81,54.82,62248.0,43.9296,43.9296,43.9056,43.9136,62248.0
2017-03-29 10:30:00,54.82,54.84,54.8,54.81,68516.0,43.9136,43.9296,43.8976,43.9056,68516.0
2017-03-29 10:35:00,54.82,54.85,54.81,54.81,38792.0,43.9136,43.9377,43.9056,43.9056,38792.0
2017-03-29 10:40:00,54.82,54.82,54.8,54.81,305207.0,43.9136,43.9136,43.8976,43.9056,305207.0
2017-03-29 10:45:00,54.82,54.83,54.8,54.8,138262.0,43.9136,43.9216,43.8976,43.8976,138262.0
2017-03-29 10:50:00,54.8,54.82,54.8,54.81,37572.0,43.8976,43.9136,43.8976,43.9056,37572.0
2017-03-29 10:55:00,54.82,54.82,54.79,54.79,45154.0,43.9136,43.9136,43.8896,43.8896,45154.0
2017-03-29 11:00:00,54.79,54.8,54.77,54.78,60576.0,43.8896,43.8976,43.8736,43.8816,60576.0
2017-03-29 11:05:00,54.78,54.81,54.78,54.81,25176.0,43.8816,43.9056,43.8816,43.9056,25176.0
2017-03-29 11:10:00,54.81,54.83,54.81,54.83,13818.0,43.9056,43.9216,43.9056,43.9216,13818.0
2017-03-29 11:15:00,54.83,54.84,54.8,54.83,36871.0,43.9216,43.9296,43.8976,43.9216,36871.0
2017-03-29 11:20:00,54.83,54.83,54.79,54.8,26496.0,43.9216,43.9216,43.8896,43.8976,26496.0
2017-03-29 11:25:00,54.81,54.81,54.8,54.8,26584.0,43.9056,43.9056,43.8976,43.8976,26584.0
2017-03-29 11:30:00,54.8,54.81,54.78,54.81,30838.0,43.8976,43.9056,43.8816,43.9056,30838.0
2017-03-29 11:35:00,54.8,54.81,54.71,54.72,98461.0,43.8976,43.9056,43.8255,43.8335,98461.0
2017-03-29 11:40:00,54.72,54.76,54.7,54.73,46747.0,43.8335,43.8656,43.8175,43.8415,46747.0
2017-03-29 11:45:00,54.73,54.77,54.73,54.77,24212.0,43.8415,43.8736,43.8415,43.8736,24212.0
2017-03-29 11:50:00,54.76,54.77,54.73,54.75,67869.0,43.8656,43.8736,43.8415,43.8575,67869.0
2017-03-29 11:55:00,54.75,54.78,54.75,54.78,26101.0,43.8575,43.8816,43.8575,43.8816,26101.0
2017-03-29 12:00:00,54.78,54.8,54.78,54.79,28129.0,43.8816,43.8976,43.8816,43.8896,28129.0
2017-03-29 12:05:00,54.79,54.82,54.78,54.8,15919.0,43.8896,43.9136,43.8816,43.8976,15919.0
2017-03-29 12:10:00,54.8,54.82,54.8,54.82,29065.0,43.8976,43.9136,43.8976,43.9136,29065.0
2017-03-29 12:15:00,54.82,54.85,54.81,54.83,59845.0,43.9136,43.9377,43.9056,43.9216,59845.0
2017-03-29 12:20:00,54.83,54.83,54.81,54.81,19069.0,43.9216,43.9216,43.9056,43.9056,19069.0
2017-03-29 12:25:00,54.82,54.82,54.81,54.82,9980.0,43.9136,43.9136,43.9056,43.9136,9980.0
2017-03-29 12:30:00,54.81,54.82,54.8,54.8,39724.0,43.9056,43.9136,43.8976,43.8976,39724.0
2017-03-29 12:35:00,54.8,54.82,54.8,54.82,19193.0,43.8976,43.9136,43.8976,43.9136,19193.0
2017-03-29 12:40:00,54.81,54.82,54.8,54.82,14290.0,43.9056,43.9136,43.8976,43.9136,14290.0
2017-03-29 12:45:00,54.83,54.83,54.8,54.81,38654.0,43.9216,43.9216,43.8976,43.9056,38654.0
2017-03-29 12:50:00,54.81,54.82,54.8,54.8,17386.0,43.9056,43.9136,43.8976,43.8976,17386.0
2017-03-29 12:55:00,54.8,54.81,54.78,54.8,37500.0,43.8976,43.9056,43.8816,43.8976,37500.0
2017-03-29 13:00:00,54.8,54.84,54.8,54.83,127062.0,43.8976,43.9296,43.8976,43.9216,127062.0
2017-03-29 13:05:00,54.83,54.84,54.82,54.83,17822.0,43.9216,43.9296,43.9136,43.9216,17822.0
2017-03-29 13:10:00,54.83,54.87,54.82,54.86,28011.0,43.9216,43.9537,43.9136,43.9457,28011.0
2017-03-29 13:15:00,54.86,54.87,54.85,54.86,19775.0,43.9457,43.9537,43.9377,43.9457,19775.0
2017-03-29 13:20:00,54.86,54.87,54.85,54.85,29004.0,43.9457,43.9537,43.9377,43.9377,29004.0
2017-03-29 13:25:00,54.85,54.85,54.84,54.85,8769.0,43.9377,43.9377,43.9296,43.9377,8769.0
2017-03-29 13:30:00,54.84,54.85,54.84,54.85,6153.0,43.9296,43.9377,43.9296,43.9377,6153.0
2017-03-29 13:35:00,54.85,54.87,54.84,54.86,75621.0,43.9377,43.9537,43.9296,43.9457,75621.0
2017-03-29 13:40:00,54.85,54.86,54.83,54.86,23596.0,43.9377,43.9457,43.9216,43.9457,23596.0
2017-03-29 13:45:00,54.86,54.86,54.84,54.86,16210.0,43.9457,43.9457,43.9296,43.9457,16210.0
2017-03-29 13:50:00,54.86,54.86,54.84,54.85,23394.0,43.9457,43.9457,43.9296,43.9377,23394.0
2017-03-29 13:55:00,54.84,54.86,54.84,54.86,42169.0,43.9296,43.9457,43.9296,43.9457,42169.0
2017-03-29 14:00:00,54.86,54.87,54.84,54.87,47421.0,43.9457,43.9537,43.9296,43.9537,47421.0
2017-03-29 14:05:00,54.86,54.87,54.85,54.86,32206.0,43.9457,43.9537,43.9377,43.9457,32206.0
2017-03-29 14:10:00,54.86,54.86,54.84,54.86,30396.0,43.9457,43.9457,43.9296,43.9457,30396.0
2017-03-29 14:15:00,54.86,54.88,54.86,54.87,36067.0,43.9457,43.9617,43.9457,43.9537,36067.0
2017-03-29 14:20:00,54.86,54.89,54.86,54.87,31562.0,43.9457,43.9697,43.9457,43.9537,31562.0
2017-03-29 14:25:00,54.87,54.88,54.86,54.88,14240.0,43.9537,43.9617,43.9457,43.9617,14240.0
2017-03-29 14:30:00,54.88,54.88,54.85,54.85,53100.0,43.9617,43.9617,43.9377,43.9377,53100.0
2017-03-29 14:35:00,54.85,54.87,54.85,54.87,272079.0,43.9377,43.9537,43.9377,43.9537,272079.0
2017-03-29 14:40:00,54.87,54.88,54.86,54.88,148199.0,43.9537,43.9617,43.9457,43.9617,148199.0
2017-03-29 14:45:00,54.87,54.89,54.87,54.88,34953.0,43.9537,43.9697,43.9537,43.9617,34953.0
2017-03-29 14:50:00,54.88,54.88,54.87,54.88,42788.0,43.9617,43.9617,43.9537,43.9617,42788.0
2017-03-29 14:55:00,54.88,54.9,54.87,54.89,55017.0,43.9617,43.9777,43.9537,43.9697,55017.0
2017-03-29 15:00:00,54.89,54.91,54.88,54.91,71356.0,43.9697,43.9857,43.9617,43.9857,71356.0
2017-03-29 15:05:00,54.91,54.92,54.9,54.92,120325.0,43.9857,43.9937,43.9777,43.9937,120325.0
2017-03-29 15:10:00,54.91,54.92,54.85,54.86,122881.0,43.9857,43.9937,43.9377,43.9457,122881.0
2017-03-29 15:15:00,54.86,54.88,54.85,54.88,24919.0,43.9457,43.9617,43.9377,43.9617,24919.0
2017-03-29 15:20:00,54.88,54.9,54.87,54.88,94756.0,43.9617,43.9777,43.9537,43.9617,94756.0
2017-03-29 15:25:00,54.88,54.89,54.88,54.89,42206.0,43.9617,43.9697,43.9617,43.9697,42206.0
2017-03-29 15:30:00,54.89,54.89,54.86,54.88,60203.0,43.9697,43.9697,43.9457,43.9617,60203.0
2017-03-29 15:35:00,54.89,54.89,54.87,54.88,75651.0,43.9697,43.9697,43.9537,43.9617,75651.0
2017-03-29 15:40:00,54.88,54.88,54.83,54.83,86449.0,43.9617,43.9617,43.9216,43.9216,86449.0
2017-03-29 15:45:00,54.84,54.84,54.82,54.84,63730.0,43.9296,43.9296,43.9136,43.9296,63730.0
2017-03-29 15:50:00,54.84,54.86,54.83,54.85,419185.0,43.9296,43.9457,43.9216,43.9377,419185.0
2017-03-29 15:55:00,54.84,54.87,54.83,54.86,321136.0,43.9296,43.9537,43.9216,43.9457,321136.0
2017-03-30 09:30:00,54.8,54.81,54.71,54.71,146046.0,43.8976,43.9056,43.8255,43.8255,146046.0
2017-03-30 09:35:00,54.7,54.75,54.69,54.74,104398.0,43.8175,43.8575,43.8095,43.8495,104398.0
2017-03-30 09:40:00,54.75,54.8,54.74,54.77,55057.0,43.8575,43.8976,43.8495,43.8736,55057.0
2017-03-30 09:45:00,54.76,54.77,54.73,54.74,130973.0,43.8656,43.8736,43.8415,43.8495,130973.0
2017-03-30 09:50:00,54.74,54.77,54.74,54.77,49046.0,43.8495,43.8736,43.8495,43.8736,49046.0
2017-03-30 09:55:00,54.76,54.79,54.76,54.78,43716.0,43.8656,43.8896,43.8656,43.8816,43716.0
2017-03-30 10:00:00,54.78,54.84,54.78,54.84,330113.0,43.8816,43.9296,43.8816,43.9296,330113.0
2017-03-30 10:05:00,54.83,54.84,54.81,54.82,104052.0,43.9216,43.9296,43.9056,43.9136,104052.0
2017-03-30 10:10:00,54.83,54.84,54.81,54.83,15720.0,43.9216,43.9296,43.9056,43.9216,15720.0
2017-03-30 10:15:00,54.83,54.83,54.8,54.81,31625.0,43.9216,43.9216,43.8976,43.9056,31625.0
2017-03-30 10:20:00,54.81,54.82,54.78,54.79,25088.0,43.9056,43.9136,43.8816,43.8896,25088.0
2017-03-30 10:25:00,54.79,54.8,54.78,54.8,25147.0,43.8896,43.8976,43.8816,43.8976,25147.0
2017-03-30 10:30:00,54.8,54.82,54.79,54.82,20768.0,43.8976,43.9136,43.8896,43.9136,20768.0
2017-03-30 10:35:00,54.82,54.86,54.82,54.86,23847.0,43.9136,43.9457,43.9136,43.9457,23847.0
2017-03-30 10:40:00,54.85,54.86,54.83,54.84,53092.0,43.9377,43.9457,43.9216,43.9296,53092.0
2017-03-30 10:45:00,54.84,54.86,54.84,54.86,36214.0,43.9296,43.9457,43.9296,43.9457,36214.0
2017-03-30 10:50:00,54.86,54.87,54.85,54.87,23399.0,43.9457,43.9537,43.9377,43.9537,23399.0
2017-03-30 10:55:00,54.87,54.88,54.85,54.87,46217.0,43.9537,43.9617,43.9377,43.9537,46217.0
2017-03-30 11:00:00,54.87,54.88,54.86,54.88,8286.0,43.9537,43.9617,43.9457,43.9617,8286.0
2017-03-30 11:05:00,54.88,54.9,54.88,54.89,83030.0,43.9617,43.9777,43.9617,43.9697,83030.0
2017-03-30 11:10:00,54.89,54.89,54.86,54.88,37618.0,43.9697,43.9697,43.9457,43.9617,37618.0
2017-03-30 11:15:00,54.88,54.89,54.85,54.86,17013.0,43.9617,43.9697,43.9377,43.9457,17013.0
2017-03-30 11:20:00,54.86,54.88,54.85,54.88,94372.0,43.9457,43.9617,43.9377,43.9617,94372.0
2017-03-30 11:25:00,54.88,54.89,54.87,54.88,42559.0,43.9617,43.9697,43.9537,43.9617,42559.0
2017-03-30 11:30:00,54.88,54.89,54.86,54.87,108429.0,43.9617,43.9697,43.9457,43.9537,108429.0
2017-03-30 11:35:00,54.86,54.86,54.83,54.84,83137.0,43.9457,43.9457,43.9216,43.9296,83137.0
2017-03-30 11:40:00,54.84,54.84,54.81,54.82,81609.0,43.9296,43.9296,43.9056,43.9136,81609.0
2017-03-30 11:45:00,54.82,54.83,54.8,54.81,60656.0,43.9136,43.9216,43.8976,43.9056,60656.0
2017-03-30 11:50:00,54.81,54.83,54.8,54.83,43269.0,43.9056,43.9216,43.8976,43.9216,43269.0
2017-03-30 11:55:00,54.83,54.84,54.81,54.81,37460.0,43.9216,43.9296,43.9056,43.9056,37460.0
2017-03-30 12:00:00,54.81,54.83,54.8,54.81,17216.0,43.9056,43.9216,43.8976,43.9056,17216.0
2017-03-30 12:05:00,54.81,54.82,54.8,54.81,49067.0,43.9056,43.9136,43.8976,43.9056,49067.0
2017-03-30 12:10:00,54.81,54.81,54.78,54.79,12976.0,43.9056,43.9056,43.8816,43.8896,12976.0
2017-03-30 12:15:00,54.79,54.8,54.78,54.8,20273.0,43.8896,43.8976,43.8816,43.8976,20273.0
2017-03-30 12:20:00,54.79,54.8,54.77,54.78,20898.0,43.8896,43.8976,43.8736,43.8816,20898.0
2017-03-30 12:25:00,54.77,54.79,54.77,54.78,24693.0,43.8736,43.8896,43.8736,43.8816,24693.0
2017-03-30 12:30:00,54.78,54.78,54.76,54.77,11332.0,43.8816,43.8816,43.8656,43.8736,11332.0
2017-03-30 12:35:00,54.77,54.78,54.73,54.74,16291.0,43.8736,43.8816,43.8415,43.8495,16291.0
2017-03-30 12:40:00,54.73,54.75,54.71,54.73,18343.0,43.8415,43.8575,43.8255,43.8415,18343.0
2017-03-30 12:45:00,54.73,54.74,54.72,54.72,22760.0,43.8415,43.8495,43.8335,43.8335,22760.0
2017-03-30 12:50:00,54.72,54.73,54.7,54.72,16867.0,43.8335,43.8415,43.8175,43.8335,16867.0
2017-03-30 12:55:00,54.72,54.73,54.71,54.73,9179.0,43.8335,43.8415,43.8255,43.8415,9179.0
2017-03-30 13:00:00,54.73,54.73,54.72,54.72,177450.0,43.8415,43.8415,43.8335,43.8335,177450.0
2017-03-30 13:05:00,54.73,54.73,54.7,54.72,259044.0,43.8415,43.8415,43.8175,43.8335,259044.0
2017-03-30 13:10:00,54.71,54.74,54.71,54.74,9202.0,43.8255,43.8495,43.8255,43.8495,9202.0
2017-03-30 13:15:00,54.74,54.74,54.73,54.74,26664.0,43.8495,43.8495,43.8415,43.8495,26664.0
2017-03-30 13:20:00,54.73,54.74,54.72,54.74,27106.0,43.8415,43.8495,43.8335,43.8495,27106.0
2017-03-30 13:25:00,54.74,54.75,54.73,54.74,35454.0,43.8495,43.8575,43.8415,43.8495,35454.0
2017-03-30 13:30:00,54.75,54.75,54.72,54.74,60156.0,43.8575,43.8575,43.8335,43.8495,60156.0
2017-03-30 13:35:00,54.74,54.74,54.72,54.74,124873.0,43.8495,43.8495,43.8335,43.8495,124873.0
2017-03-30 13:40:00,54.73,54.74,54.72,54.73,9422.0,43.8415,43.8495,43.8335,43.8415,9422.0
2017-03-30 13:45:00,54.74,54.75,54.73,54.74,6709.0,43.8495,43.8575,43.8415,43.8495,6709.0
2017-03-30 13:50:00,54.74,54.74,54.72,54.72,20226.0,43.8495,43.8495,43.8335,43.8335,20226.0
2017-03-30 13:55:00,54.73,54.74,54.71,54.71,9245.0,43.8415,43.8495,43.8255,43.8255,9245.0
2017-03-30 14:00:00,54.71,54.72,54.7,54.71,17311.0,43.8255,43.8335,43.8175,43.8255,17311.0
2017-03-30 14:05:00,54.71,54.73,54.7,54.73,23185.0,43.8255,43.8415,43.8175,43.8415,23185.0
2017-03-30 14:10:00,54.72,54.74,54.71,54.73,23184.0,43.8335,43.8495,43.8255,43.8415,23184.0
2017-03-30 14:15:00,54.73,54.75,54.73,54.74,71719.0,43.8415,43.8575,43.8415,43.8495,71719.0
2017-03-30 14:20:00,54.74,54.74,54.72,54.73,180611.0,43.8495,43.8495,43.8335,43.8415,180611.0
2017-03-30 14:25:00,54.72,54.74,54.72,54.73,104075.0,43.8335,43.8495,43.8335,43.8415,104075.0
2017-03-30 14:30:00,54.73,54.75,54.73,54.75,73311.0,43.8415,43.8575,43.8415,43.8575,73311.0
2017-03-30 14:35:00,54.74,54.75,54.73,54.74,102146.0,43.8495,43.8575,43.8415,43.8495,102146.0
2017-03-30 14:40:00,54.73,54.74,54.71,54.71,31768.0,43.8415,43.8495,43.8255,43.8255,31768.0
2017-03-30 14:45:00,54.71,54.72,54.71,54.72,26172.0,43.8255,43.8335,43.8255,43.8335,26172.0
2017-03-30 14:50:00,54.72,54.73,54.7,54.71,90004.0,43.8335,43.8415,43.8175,43.8255,90004.0
2017-03-30 14:55:00,54.71,54.74,54.7,54.73,54414.0,43.8255,43.8495,43.8175,43.8415,54414.0
2017-03-30 15:00:00,54.73,54.74,54.72,54.73,55640.0,43.8415,43.8495,43.8335,43.8415,55640.0
2017-03-30 15:05:00,54.73,54.74,54.72,54.72,38512.0,43.8415,43.8495,43.8335,43.8335,38512.0
2017-03-30 15:10:00,54.73,54.73,54.72,54.73,16771.0,43.8415,43.8415,43.8335,43.8415,16771.0
2017-03-30 15:15:00,54.73,54.73,54.72,54.72,20720.0,43.8415,43.8415,43.8335,43.8335,20720.0
2017-03-30 15:20:00,54.72,54.75,54.72,54.74,56100.0,43.8335,43.8575,43.8335,43.8495,56100.0
2017-03-30 15:25:00,54.74,54.75,54.73,54.74,23387.0,43.8495,43.8575,43.8415,43.8495,23387.0
2017-03-30 15:30:00,54.74,54.75,54.73,54.74,35128.0,43.8495,43.8575,43.8415,43.8495,35128.0
2017-03-30 15:35:00,54.75,54.75,54.72,54.73,268739.0,43.8575,43.8575,43.8335,43.8415,268739.0
2017-03-30 15:40:00,54.73,54.74,54.72,54.73,108648.0,43.8415,43.8495,43.8335,43.8415,108648.0
2017-03-30 15:45:00,54.73,54.74,54.7,54.71,112407.0,43.8415,43.8495,43.8175,43.8255,112407.0
2017-03-30 15:50:00,54.72,54.72,54.69,54.71,152969.0,43.8335,43.8335,43.8095,43.8255,152969.0
2017-03-30 15:55:00,54.72,54.73,54.7,54.71,391467.0,43.8335,43.8415,43.8175,43.8255,391467.0
2017-03-31 09:30:00,54.67,54.7,54.62,54.67,189518.0,43.7935,43.8175,43.7534,43.7935,189518.0
2017-03-31 09:35:00,54.67,54.69,54.65,54.69,105692.0,43.7935,43.8095,43.7774,43.8095,105692.0
2017-03-31 09:40:00,54.69,54.74,54.68,54.74,39875.0,43.8095,43.8495,43.8015,43.8495,39875.0
2017-03-31 09:45:00,54.73,54.75,54.73,54.75,53720.0,43.8415,43.8575,43.8415,43.8575,53720.0
2017-03-31 09:50:00,54.75,54.76,54.72,54.75,43218.0,43.8575,43.8656,43.8335,43.8575,43218.0
2017-03-31 09:55:00,54.74,54.75,54.72,54.72,20990.0,43.8495,43.8575,43.8335,43.8335,20990.0
2017-03-31 10:00:00,54.71,54.74,54.71,54.74,33555.0,43.8255,43.8495,43.8255,43.8495,33555.0
2017-03-31 10:05:00,54.74,54.78,54.74,54.76,70162.0,43.8495,43.8816,43.8495,43.8656,70162.0
2017-03-31 10:10:00,54.76,54.76,54.74,54.75,59267.0,43.8656,43.8656,43.8495,43.8575,59267.0
2017-03-31 10:15:00,54.74,54.75,54.7,54.71,35925.0,43.8495,43.8575,43.8175,43.8255,35925.0
2017-03-31 10:20:00,54.71,54.72,54.69,54.71,23874.0,43.8255,43.8335,43.8095,43.8255,23874.0
2017-03-31 10:25:00,54.71,54.73,54.7,54.7,25492.0,43.8255,43.8415,43.8175,43.8175,25492.0
2017-03-31 10:30:00,54.7,54.72,54.7,54.7,30515.0,43.8175,43.8335,43.8175,43.8175,30515.0
2017-03-31 10:35:00,54.7,54.74,54.7,54.73,99502.0,43.8175,43.8495,43.8175,43.8415,99502.0
2017-03-31 10:40:00,54.73,54.74,54.71,54.72,25664.0,43.8415,43.8495,43.8255,43.8335,25664.0
2017-03-31 10:45:00,54.72,54.73,54.71,54.72,23742.0,43.8335,43.8415,43.8255,43.8335,23742.0
2017-03-31 10:50:00,54.71,54.73,54.7,54.72,10977.0,43.8255,43.8415,43.8175,43.8335,10977.0
2017-03-31 10:55:00,54.71,54.74,54.71,54.73,43804.0,43.8255,43.8495,43.8255,43.8415,43804.0
2017-03-31 11:00:00,54.72,54.75,54.72,54.73,75106.0,43.8335,43.8575,43.8335,43.8415,75106.0
2017-03-31 11:05:00,54.73,54.76,54.72,54.75,31253.0,43.8415,43.8656,43.8335,43.8575,31253.0
2017-03-31 11:10:00,54.76,54.77,54.74,54.76,18340.0,43.8656,43.8736,43.8495,43.8656,18340.0
2017-03-31 11:15:00,54.76,54.76,54.72,54.73,15614.0,43.8656,43.8656,43.8335,43.8415,15614.0
2017-03-31 11:20:00,54.73,54.73,54.71,54.71,38794.0,43.8415,43.8415,43.8255,43.8255,38794.0
2017-03-31 11:25:00,54.71,54.73,54.7,54.71,70682.0,43.8255,43.8415,43.8175,43.8255,70682.0
2017-03-31 11:30:00,54.71,54.72,54.68,54.7,22655.0,43.8255,43.8335,43.8015,43.8175,22655.0
2017-03-31 11:35:00,54.69,54.71,54.67,54.68,15054.0,43.8095,43.8255,43.7935,43.8015,15054.0
2017-03-31 11:40:00,54.68,54.71,54.68,54.69,13995.0,43.8015,43.8255,43.8015,43.8095,13995.0
2017-03-31 11:45:00,54.69,54.71,54.68,54.7,13373.0,43.8095,43.8255,43.8015,43.8175,13373.0
2017-03-31 11:50:00,54.7,54.71,54.69,54.69,11940.0,43.8175,43.8255,43.8095,43.8095,11940.0
2017-03-31 11:55:00,54.69,54.71,54.69,54.71,34507.0,43.8095,43.8255,43.8095,43.8255,34507.0
2017-03-31 12:00:00,54.7,54.72,54.7,54.72,8058.0,43.8175,43.8335,43.8175,43.8335,8058.0
2017-03-31 12:05:00,54.72,54.72,54.71,54.72,8634.0,43.8335,43.8335,43.8255,43.8335,8634.0
2017-03-31 12:10:00,54.71,54.73,54.71,54.73,39637.0,43.8255,43.8415,43.8255,43.8415,39637.0
2017-03-31 12:15:00,54.72,54.74,54.72,54.74,14046.0,43.8335,43.8495,43.8335,43.8495,14046.0
2017-03-31 12:20:00,54.73,54.76,54.73,54.75,18871.0,43.8415,43.8656,43.8415,43.8575,18871.0
2017-03-31 12:25:00,54.74,54.76,54.73,54.76,38853.0,43.8495,43.8656,43.8415,43.8656,38853.0
2017-03-31 12:30:00,54.75,54.76,54.75,54.76,17396.0,43.8575,43.8656,43.8575,43.8656,17396.0
2017-03-31 12:35:00,54.76,54.76,54.75,54.76,6985.0,43.8656,43.8656,43.8575,43.8656,6985.0
2017-03-31 12:40:00,54.76,54.76,54.75,54.76,6647.0,43.8656,43.8656,43.8575,43.8656,6647.0
2017-03-31 12:45:00,54.76,54.76,54.75,54.76,8853.0,43.8656,43.8656,43.8575,43.8656,8853.0
2017-03-31 12:50:00,54.76,54.77,54.75,54.75,57357.0,43.8656,43.8736,43.8575,43.8575,57357.0
2017-03-31 12:55:00,54.75,54.76,54.74,54.75,10157.0,43.8575,43.8656,43.8495,43.8575,10157.0
2017-03-31 13:00:00,54.74,54.75,54.73,54.74,12430.0,43.8495,43.8575,43.8415,43.8495,12430.0
2017-03-31 13:05:00,54.73,54.76,54.73,54.76,13370.0,43.8415,43.8656,43.8415,43.8656,13370.0
2017-03-31 13:10:00,54.76,54.77,54.74,54.75,20539.0,43.8656,43.8736,43.8495,43.8575,20539.0
2017-03-31 13:15:00,54.75,54.75,54.74,54.75,16448.0,43.8575,43.8575,43.8495,43.8575,16448.0
2017-03-31 13:20:00,54.74,54.77,54.74,54.76,170784.0,43.8495,43.8736,43.8495,43.8656,170784.0
2017-03-31 13:25:00,54.75,54.77,54.75,54.77,13158.0,43.8575,43.8736,43.8575,43.8736,13158.0
2017-03-31 13:30:00,54.78,54.81,54.77,54.79,22274.0,43.8816,43.9056,43.8736,43.8896,22274.0
2017-03-31 13:35:00,54.8,54.81,54.79,54.8,22234.0,43.8976,43.9056,43.8896,43.8976,22234.0
2017-03-31 13:40:00,54.79,54.8,54.78,54.78,17584.0,43.8896,43.8976,43.8816,43.8816,17584.0
2017-03-31 13:45:00,54.79,54.8,54.78,54.79,47303.0,43.8896,43.8976,43.8816,43.8896,47303.0
2017-03-31 13:50:00,54.8,54.8,54.76,54.77,19852.0,43.8976,43.8976,43.8656,43.8736,19852.0
2017-03-31 13:55:00,54.77,54.77,54.75,54.77,23592.0,43.8736,43.8736,43.8575,43.8736,23592.0
2017-03-31 14:00:00,54.76,54.77,54.75,54.76,80111.0,43.8656,43.8736,43.8575,43.8656,80111.0
2017-03-31 14:05:00,54.75,54.77,54.75,54.77,115797.0,43.8575,43.8736,43.8575,43.8736,115797.0
2017-03-31 14:10:00,54.77,54.77,54.72,54.74,113052.0,43.8736,43.8736,43.8335,43.8495,113052.0
2017-03-31 14:15:00,54.73,54.75,54.73,54.75,72439.0,43.8415,43.8575,43.8415,43.8575,72439.0
2017-03-31 14:20:00,54.75,54.76,54.72,54.76,21700.0,43.8575,43.8656,43.8335,43.8656,21700.0
2017-03-31 14:25:00,54.76,54.76,54.74,54.76,25901.0,43.8656,43.8656,43.8495,43.8656,25901.0
2017-03-31 14:30:00,54.75,54.77,54.74,54.76,125273.0,43.8575,43.8736,43.8495,43.8656,125273.0
2017-03-31 14:35:00,54.76,54.77,54.75,54.76,36592.0,43.8656,43.8736,43.8575,43.8656,36592.0
2017-03-31 14:40:00,54.75,54.77,54.74,54.74,19308.0,43.8575,43.8736,43.8495,43.8495,19308.0
2017-03-31 14:45:00,54.74,54.75,54.72,54.73,17346.0,43.8495,43.8575,43.8335,43.8415,17346.0
2017-03-31 14:50:00,54.73,54.74,54.71,54.72,24567.0,43.8415,43.8495,43.8255,43.8335,24567.0
2017-03-31 14:55:00,54.71,54.73,54.71,54.72,29793.0,43.8255,43.8415,43.8255,43.8335,29793.0
2017-03-31 15:00:00,54.71,54.75,54.7,54.73,27400.0,43.8255,43.8575,43.8175,43.8415,27400.0
2017-03-31 15:05:00,54.73,54.73,54.71,54.72,10217.0,43.8415,43.8415,43.8255,43.8335,10217.0
2017-03-31 15:10:00,54.72,54.74,54.71,54.73,113195.0,43.8335,43.8495,43.8255,43.8415,113195.0
2017-03-31 15:15:00,54.73,54.75,54.72,54.75,166427.0,43.8415,43.8575,43.8335,43.8575,166427.0
2017-03-31 15:20:00,54.74,54.75,54.74,54.75,28520.0,43.8495,43.8575,43.8495,43.8575,28520.0
2017-03-31 15:25:00,54.75,54.75,54.72,54.73,58679.0,43.8575,43.8575,43.8335,43.8415,58679.0
2017-03-31 15:30:00,54.73,54.78,54.72,54.78,101589.0,43.8415,43.8816,43.8335,43.8816,101589.0
2017-03-31 15:35:00,54.77,54.79,54.73,54.74,113500.0,43.8736,43.8896,43.8415,43.8495,113500.0
2017-03-31 15:40:00,54.73,54.75,54.72,54.73,145453.0,43.8415,43.8575,43.8335,43.8415,145453.0
2017-03-31 15:45:00,54.72,54.73,54.65,54.66,203153.0,43.8335,43.8415,43.7774,43.7855,203153.0
2017-03-31 15:50:00,54.66,54.68,54.65,54.68,256972.0,43.7855,43.8015,43.7774,43.8015,256972.0
2017-03-31 15:55:00,54.68,54.68,54.59,54.6,556851.0,43.8015,43.8015,43.7294,43.7374,556851.0
2017-04-03 09:30:00,54.66,54.72,54.58,54.66,191404.0,43.7855,43.8335,43.7214,43.7855,191404.0
2017-04-03 09:35:00,54.65,54.68,54.59,54.61,245544.0,43.7774,43.8015,43.7294,43.7454,245544.0
2017-04-03 09:40:00,54.61,54.65,54.6,54.62,103108.0,43.7454,43.7774,43.7374,43.7534,103108.0
2017-04-03 09:45:00,54.63,54.64,54.59,54.61,116892.0,43.7614,43.7694,43.7294,43.7454,116892.0
2017-04-03 09:50:00,54.6,54.62,54.6,54.61,41548.0,43.7374,43.7534,43.7374,43.7454,41548.0
2017-04-03 09:55:00,54.6,54.69,54.59,54.68,32382.0,43.7374,43.8095,43.7294,43.8015,32382.0
2017-04-03 10:00:00,54.68,54.72,54.68,54.71,50545.0,43.8015,43.8335,43.8015,43.8255,50545.0
2017-04-03 10:05:00,54.71,54.72,54.66,54.66,33454.0,43.8255,43.8335,43.7855,43.7855,33454.0
2017-04-03 10:10:00,54.66,54.67,54.62,54.62,75026.0,43.7855,43.7935,43.7534,43.7534,75026.0
2017-04-03 10:15:00,54.63,54.66,54.61,54.65,67134.0,43.7614,43.7855,43.7454,43.7774,67134.0
2017-04-03 10:20:00,54.65,54.67,54.64,54.66,74081.0,43.7774,43.7935,43.7694,43.7855,74081.0
2017-04-03 10:25:00,54.66,54.67,54.62,54.63,31277.0,43.7855,43.7935,43.7534,43.7614,31277.0
2017-04-03 10:30:00,54.64,54.69,54.63,54.69,234951.0,43.7694,43.8095,43.7614,43.8095,234951.0
2017-04-03 10:35:00,54.69,54.69,54.65,54.66,46482.0,43.8095,43.8095,43.7774,43.7855,46482.0
2017-04-03 10:40:00,54.66,54.68,54.64,54.65,187497.0,43.7855,43.8015,43.7694,43.7774,187497.0
2017-04-03 10:45:00,54.65,54.67,54.64,54.65,28406.0,43.7774,43.7935,43.7694,43.7774,28406.0
2017-04-03 10:50:00,54.65,54.66,54.59,54.61,47679.0,43.7774,43.7855,43.7294,43.7454,47679.0
2017-04-03 10:55:00,54.61,54.63,54.58,54.61,85815.0,43.7454,43.7614,43.7214,43.7454,85815.0
2017-04-03 11:00:00,54.6,54.64,54.6,54.62,108206.0,43.7374,43.7694,43.7374,43.7534,108206.0
2017-04-03 11:05:00,54.63,54.63,54.54,54.56,86702.0,43.7614,43.7614,43.6893,43.7053,86702.0
2017-04-03 11:10:00,54.56,54.58,54.55,54.57,102567.0,43.7053,43.7214,43.6973,43.7134,102567.0
2017-04-03 11:15:00,54.57,54.58,54.53,54.54,236039.0,43.7134,43.7214,43.6813,43.6893,236039.0
2017-04-03 11:20:00,54.54,54.58,54.53,54.58,38092.0,43.6893,43.7214,43.6813,43.7214,38092.0
2017-04-03 11:25:00,54.58,54.58,54.54,54.56,76584.0,43.7214,43.7214,43.6893,43.7053,76584.0
2017-04-03 11:30:00,54.57,54.58,54.52,54.52,30322.0,43.7134,43.7214,43.6733,43.6733,30322.0
2017-04-03 11:35:00,54.53,54.55,54.49,54.5,445418.0,43.6813,43.6973,43.6493,43.6573,445418.0
2017-04-03 11:40:00,54.5,54.53,54.49,54.51,57755.0,43.6573,43.6813,43.6493,43.6653,57755.0
2017-04-03 11:45:00,54.52,54.54,54.49,54.5,70056.0,43.6733,43.6893,43.6493,43.6573,70056.0
2017-04-03 11:50:00,54.5,54.52,54.48,54.5,77060.0,43.6573,43.6733,43.6413,43.6573,77060.0
2017-04-03 11:55:00,54.5,54.5,54.47,54.49,127543.0,43.6573,43.6573,43.6333,43.6493,127543.0
2017-04-03 12:00:00,54.48,54.49,54.43,54.45,204628.0,43.6413,43.6493,43.6012,43.6172,204628.0
2017-04-03 12:05:00,54.46,54.5,54.45,54.49,133491.0,43.6252,43.6573,43.6172,43.6493,133491.0
2017-04-03 12:10:00,54.49,54.5,54.46,54.47,61763.0,43.6493,43.6573,43.6252,43.6333,61763.0
2017-04-03 12:15:00,54.46,54.49,54.46,54.47,167373.0,43.6252,43.6493,43.6252,43.6333,167373.0
2017-04-03 12:20:00,54.47,54.5,54.46,54.5,46224.0,43.6333,43.6573,43.6252,43.6573,46224.0
2017-04-03 12:25:00,54.5,54.51,54.48,54.48,18520.0,43.6573,43.6653,43.6413,43.6413,18520.0
2017-04-03 12:30:00,54.48,54.49,54.47,54.48,90528.0,43.6413,43.6493,43.6333,43.6413,90528.0
2017-04-03 12:35:00,54.48,54.49,54.46,54.46,96006.0,43.6413,43.6493,43.6252,43.6252,96006.0
2017-04-03 12:40:00,54.47,54.48,54.46,54.48,28697.0,43.6333,43.6413,43.6252,43.6413,28697.0
2017-04-03 12:45:00,54.47,54.48,54.46,54.47,37608.0,43.6333,43.6413,43.6252,43.6333,37608.0
2017-04-03 12:50:00,54.47,54.47,54.45,54.46,17855.0,43.6333,43.6333,43.6172,43.6252,17855.0
2017-04-03 12:55:00,54.46,54.49,54.45,54.48,58318.0,43.6252,43.6493,43.6172,43.6413,58318.0
2017-04-03 13:00:00,54.48,54.51,54.48,54.51,99448.0,43.6413,43.6653,43.6413,43.6653,99448.0
2017-04-03 13:05:00,54.51,54.51,54.46,54.47,143601.0,43.6653,43.6653,43.6252,43.6333,143601.0
2017-04-03 13:10:00,54.47,54.5,54.46,54.48,28199.0,43.6333,43.6573,43.6252,43.6413,28199.0
2017-04-03 13:15:00,54.48,54.49,54.45,54.46,14781.0,43.6413,43.6493,43.6172,43.6252,14781.0
2017-04-03 13:20:00,54.45,54.46,54.44,54.46,123112.0,43.6172,43.6252,43.6092,43.6252,123112.0
2017-04-03 13:25:00,54.46,54.46,54.44,54.46,35452.0,43.6252,43.6252,43.6092,43.6252,35452.0
2017-04-03 13:30:00,54.45,54.46,54.43,54.44,24848.0,43.6172,43.6252,43.6012,43.6092,24848.0
2017-04-03 13:35:00,54.43,54.44,54.43,54.44,26123.0,43.6012,43.6092,43.6012,43.6092,26123.0
2017-04-03 13:40:00,54.43,54.44,54.42,54.42,26558.0,43.6012,43.6092,43.5932,43.5932,26558.0
2017-04-03 13:45:00,54.43,54.46,54.42,54.45,71896.0,43.6012,43.6252,43.5932,43.6172,71896.0
2017-04-03 13:50:00,54.45,54.46,54.44,54.45,100980.0,43.6172,43.6252,43.6092,43.6172,100980.0
2017-04-03 13:55:00,54.44,54.45,54.44,54.45,44652.0,43.6092,43.6172,43.6092,43.6172,44652.0
2017-04-03 14:00:00,54.45,54.47,54.44,54.44,55730.0,43.6172,43.6333,43.6092,43.6092,55730.0
2017-04-03 14:05:00,54.45,54.45,54.43,54.44,37253.0,43.6172,43.6172,43.6012,43.6092,37253.0
2017-04-03 14:10:00,54.44,54.44,54.41,54.44,53118.0,43.6092,43.6092,43.5852,43.6092,53118.0
2017-04-03 14:15:00,54.44,54.44,54.4,54.41,115367.0,43.6092,43.6092,43.5772,43.5852,115367.0
2017-04-03 14:20:00,54.41,54.42,54.4,54.42,45188.0,43.5852,43.5932,43.5772,43.5932,45188.0
2017-04-03 14:25:00,54.41,54.45,54.41,54.44,56369.0,43.5852,43.6172,43.5852,43.6092,56369.0
2017-04-03 14:30:00,54.44,54.46,54.43,54.44,22994.0,43.6092,43.6252,43.6012,43.6092,22994.0
2017-04-03 14:35:00,54.45,54.45,54.43,54.43,18150.0,43.6172,43.6172,43.6012,43.6012,18150.0
2017-04-03 14:40:00,54.44,54.48,54.43,54.47,74642.0,43.6092,43.6413,43.6012,43.6333,74642.0
2017-04-03 14:45:00,54.48,54.49,54.45,54.46,44060.0,43.6413,43.6493,43.6172,43.6252,44060.0
2017-04-03 14:50:00,54.46,54.47,54.45,54.45,65486.0,43.6252,43.6333,43.6172,43.6172,65486.0
2017-04-03 14:55:00,54.45,54.46,54.43,54.44,63192.0,43.6172,43.6252,43.6012,43.6092,63192.0
2017-04-03 15:00:00,54.44,54.47,54.43,54.46,92500.0,43.6092,43.6333,43.6012,43.6252,92500.0
2017-04-03 15:05:00,54.46,54.48,54.45,54.48,79673.0,43.6252,43.6413,43.6172,43.6413,79673.0
2017-04-03 15:10:00,54.48,54.52,54.47,54.51,84861.0,43.6413,43.6733,43.6333,43.6653,84861.0
2017-04-03 15:15:00,54.51,54.53,54.5,54.52,128786.0,43.6653,43.6813,43.6573,43.6733,128786.0
2017-04-03 15:20:00,54.52,54.57,54.52,54.57,97642.0,43.6733,43.7134,43.6733,43.7134,97642.0
2017-04-03 15:25:00,54.57,54.57,54.52,54.52,57529.0,43.7134,43.7134,43.6733,43.6733,57529.0
2017-04-03 15:30:00,54.52,54.52,54.47,54.48,134826.0,43.6733,43.6733,43.6333,43.6413,134826.0
2017-04-03 15:35:00,54.49,54.52,54.48,54.51,51870.0,43.6493,43.6733,43.6413,43.6653,51870.0
2017-04-03 15:40:00,54.5,54.54,54.5,54.53,189630.0,43.6573,43.6893,43.6573,43.6813,189630.0
2017-04-03 15:45:00,54.53,54.55,54.52,54.54,93593.0,43.6813,43.6973,43.6733,43.6893,93593.0
2017-04-03 15:50:00,54.53,54.54,54.5,54.53,270321.0,43.6813,43.6893,43.6573,43.6813,270321.0
2017-04-03 15:55:00,54.53,54.54,54.49,54.52,699713.0,43.6813,43.6893,43.6493,43.6733,699713.0
2017-04-04 09:30:00,54.53,54.58,54.5,54.51,214165.0,43.6813,43.7214,43.6573,43.6653,214165.0
2017-04-04 09:35:00,54.51,54.56,54.5,54.55,156088.0,43.6653,43.7053,43.6573,43.6973,156088.0
2017-04-04 09:40:00,54.54,54.55,54.5,54.5,95673.0,43.6893,43.6973,43.6573,43.6573,95673.0
2017-04-04 09:45:00,54.5,54.5,54.45,54.47,91956.0,43.6573,43.6573,43.6172,43.6333,91956.0
2017-04-04 09:50:00,54.46,54.47,54.44,54.45,85744.0,43.6252,43.6333,43.6092,43.6172,85744.0
2017-04-04 09:55:00,54.46,54.49,54.45,54.49,54895.0,43.6252,43.6493,43.6172,43.6493,54895.0
2017-04-04 10:00:00,54.5,54.5,54.46,54.48,578559.0,43.6573,43.6573,43.6252,43.6413,578559.0
2017-04-04 10:05:00,54.48,54.5,54.47,54.49,331782.0,43.6413,43.6573,43.6333,43.6493,331782.0
2017-04-04 10:10:00,54.48,54.48,54.45,54.46,38734.0,43.6413,43.6413,43.6172,43.6252,38734.0
2017-04-04 10:15:00,54.46,54.48,54.45,54.46,43177.0,43.6252,43.6413,43.6172,43.6252,43177.0
2017-04-04 10:20:00,54.46,54.46,54.44,54.45,12600.0,43.6252,43.6252,43.6092,43.6172,12600.0
2017-04-04 10:25:00,54.45,54.46,54.43,54.44,10294.0,43.6172,43.6252,43.6012,43.6092,10294.0
2017-04-04 10:30:00,54.45,54.48,54.44,54.47,31456.0,43.6172,43.6413,43.6092,43.6333,31456.0
2017-04-04 10:35:00,54.48,54.48,54.44,54.45,22427.0,43.6413,43.6413,43.6092,43.6172,22427.0
2017-04-04 10:40:00,54.46,54.51,54.46,54.5,87062.0,43.6252,43.6653,43.6252,43.6573,87062.0
2017-04-04 10:45:00,54.5,54.5,54.45,54.46,18052.0,43.6573,43.6573,43.6172,43.6252,18052.0
2017-04-04 10:50:00,54.46,54.49,54.45,54.47,14121.0,43.6252,43.6493,43.6172,43.6333,14121.0
2017-04-04 10:55:00,54.47,54.5,54.47,54.5,47514.0,43.6333,43.6573,43.6333,43.6573,47514.0
2017-04-04 11:00:00,54.5,54.5,54.47,54.48,71414.0,43.6573,43.6573,43.6333,43.6413,71414.0
2017-04-04 11:05:00,54.48,54.49,54.47,54.49,18615.0,43.6413,43.6493,43.6333,43.6493,18615.0
2017-04-04 11:10:00,54.48,54.49,54.47,54.47,11712.0,43.6413,43.6493,43.6333,43.6333,11712.0
2017-04-04 11:15:00,54.47,54.49,54.47,54.47,20497.0,43.6333,43.6493,43.6333,43.6333,20497.0
2017-04-04 11:20:00,54.47,54.5,54.47,54.5,18441.0,43.6333,43.6573,43.6333,43.6573,18441.0
2017-04-04 11:25:00,54.5,54.51,54.49,54.49,23837.0,43.6573,43.6653,43.6493,43.6493,23837.0
2017-04-04 11:30:00,54.5,54.53,54.49,54.52,27654.0,43.6573,43.6813,43.6493,43.6733,27654.0
2017-04-04 11:35:00,54.52,54.55,54.52,54.54,36533.0,43.6733,43.6973,43.6733,43.6893,36533.0
2017-04-04 11:40:00,54.54,54.55,54.53,54.53,17253.0,43.6893,43.6973,43.6813,43.6813,17253.0
2017-04-04 11:45:00,54.53,54.54,54.52,54.53,102185.0,43.6813,43.6893,43.6733,43.6813,102185.0
2017-04-04 11:50:00,54.54,54.54,54.5,54.51,33757.0,43.6893,43.6893,43.6573,43.6653,33757.0
2017-04-04 11:55:00,54.52,54.53,54.51,54.52,17159.0,43.6733,43.6813,43.6653,43.6733,17159.0
2017-04-04 12:00:00,54.52,54.52,54.5,54.5,8859.0,43.6733,43.6733,43.6573,43.6573,8859.0
2017-04-04 12:05:00,54.51,54.52,54.5,54.5,19237.0,43.6653,43.6733,43.6573,43.6573,19237.0
2017-04-04 12:10:00,54.51,54.52,54.5,54.52,8564.0,43.6653,43.6733,43.6573,43.6733,8564.0
2017-04-04 12:15:00,54.52,54.53,54.51,54.52,25655.0,43.6733,43.6813,43.6653,43.6733,25655.0
2017-04-04 12:20:00,54.51,54.52,54.49,54.5,30756.0,43.6653,43.6733,43.6493,43.6573,30756.0
2017-04-04 12:25:00,54.5,54.51,54.49,54.5,12669.0,43.6573,43.6653,43.6493,43.6573,12669.0
2017-04-04 12:30:00,54.5,54.51,54.47,54.48,18935.0,43.6573,43.6653,43.6333,43.6413,18935.0
2017-04-04 12:35:00,54.48,54.5,54.47,54.49,24497.0,43.6413,43.6573,43.6333,43.6493,24497.0
2017-04-04 12:40:00,54.5,54.5,54.49,54.49,43940.0,43.6573,43.6573,43.6493,43.6493,43940.0
2017-04-04 12:45:00,54.5,54.5,54.48,54.49,25004.0,43.6573,43.6573,43.6413,43.6493,25004.0
2017-04-04 12:50:00,54.5,54.5,54.48,54.49,43088.0,43.6573,43.6573,43.6413,43.6493,43088.0
2017-04-04 12:55:00,54.48,54.5,54.48,54.5,53768.0,43.6413,43.6573,43.6413,43.6573,53768.0
2017-04-04 13:00:00,54.49,54.5,54.47,54.48,144068.0,43.6493,43.6573,43.6333,43.6413,144068.0
2017-04-04 13:05:00,54.48,54.5,54.48,54.5,20816.0,43.6413,43.6573,43.6413,43.6573,20816.0
2017-04-04 13:10:00,54.5,54.5,54.49,54.5,5374.0,43.6573,43.6573,43.6493,43.6573,5374.0
2017-04-04 13:15:00,54.5,54.51,54.49,54.51,28844.0,43.6573,43.6653,43.6493,43.6653,28844.0
2017-04-04 13:20:00,54.5,54.51,54.5,54.51,7234.0,43.6573,43.6653,43.6573,43.6653,7234.0
2017-04-04 13:25:00,54.51,54.51,54.49,54.5,12121.0,43.6653,43.6653,43.6493,43.6573,12121.0
2017-04-04 13:30:00,54.5,54.51,54.49,54.51,18045.0,43.6573,43.6653,43.6493,43.6653,18045.0
2017-04-04 13:35:00,54.5,54.52,54.5,54.52,27405.0,43.6573,43.6733,43.6573,43.6733,27405.0
2017-04-04 13:40:00,54.52,54.54,54.51,54.53,62624.0,43.6733,43.6893,43.6653,43.6813,62624.0
2017-04-04 13:45:00,54.53,54.54,54.51,54.52,18158.0,43.6813,43.6893,43.6653,43.6733,18158.0
2017-04-04 13:50:00,54.52,54.53,54.52,54.53,9453.0,43.6733,43.6813,43.6733,43.6813,9453.0
2017-04-04 13:55:00,54.53,54.56,54.53,54.55,21120.0,43.6813,43.7053,43.6813,43.6973,21120.0
2017-04-04 14:00:00,54.56,54.57,54.54,54.55,29598.0,43.7053,43.7134,43.6893,43.6973,29598.0
2017-04-04 14:05:00,54.55,54.55,54.53,54.54,142630.0,43.6973,43.6973,43.6813,43.6893,142630.0
2017-04-04 14:10:00,54.54,54.54,54.52,54.53,23791.0,43.6893,43.6893,43.6733,43.6813,23791.0
2017-04-04 14:15:00,54.54,54.58,54.53,54.58,73631.0,43.6893,43.7214,43.6813,43.7214,73631.0
2017-04-04 14:20:00,54.58,54.59,54.56,54.58,32718.0,43.7214,43.7294,43.7053,43.7214,32718.0
2017-04-04 14:25:00,54.59,54.6,54.58,54.6,19747.0,43.7294,43.7374,43.7214,43.7374,19747.0
2017-04-04 14:30:00,54.61,54.62,54.6,54.61,150610.0,43.7454,43.7534,43.7374,43.7454,150610.0
2017-04-04 14:35:00,54.61,54.62,54.6,54.61,36439.0,43.7454,43.7534,43.7374,43.7454,36439.0
2017-04-04 14:40:00,54.6,54.62,54.6,54.61,18284.0,43.7374,43.7534,43.7374,43.7454,18284.0
2017-04-04 14:45:00,54.61,54.61,54.59,54.59,39499.0,43.7454,43.7454,43.7294,43.7294,39499.0
2017-04-04 14:50:00,54.6,54.61,54.59,54.61,70918.0,43.7374,43.7454,43.7294,43.7454,70918.0
2017-04-04 14:55:00,54.61,54.62,54.59,54.59,125257.0,43.7454,43.7534,43.7294,43.7294,125257.0
2017-04-04 15:00:00,54.59,54.6,54.58,54.59,37645.0,43.7294,43.7374,43.7214,43.7294,37645.0
2017-04-04 15:05:00,54.6,54.61,54.59,54.6,71357.0,43.7374,43.7454,43.7294,43.7374,71357.0
2017-04-04 15:10:00,54.59,54.61,54.59,54.6,29420.0,43.7294,43.7454,43.7294,43.7374,29420.0
2017-04-04 15:15:00,54.59,54.6,54.59,54.59,30391.0,43.7294,43.7374,43.7294,43.7294,30391.0
2017-04-04 15:20:00,54.59,54.59,54.56,54.58,28094.0,43.7294,43.7294,43.7053,43.7214,28094.0
2017-04-04 15:25:00,54.57,54.58,54.54,54.55,29945.0,43.7134,43.7214,43.6893,43.6973,29945.0
2017-04-04 15:30:00,54.55,54.6,54.54,54.59,68278.0,43.6973,43.7374,43.6893,43.7294,68278.0
2017-04-04 15:35:00,54.59,54.61,54.59,54.61,52050.0,43.7294,43.7454,43.7294,43.7454,52050.0
2017-04-04 15:40:00,54.61,54.63,54.59,54.63,330004.0,43.7454,43.7614,43.7294,43.7614,330004.0
2017-04-04 15:45:00,54.63,54.64,54.61,54.62,146733.0,43.7614,43.7694,43.7454,43.7534,146733.0
2017-04-04 15:50:00,54.63,54.63,54.6,54.63,93808.0,43.7614,43.7614,43.7374,43.7614,93808.0
2017-04-04 15:55:00,54.63,54.66,54.62,54.64,317892.0,43.7614,43.7855,43.7534,43.7694,317892.0
2017-04-05 09:30:00,54.66,54.7,54.56,54.57,360513.0,43.7855,43.8175,43.7053,43.7134,360513.0
2017-04-05 09:35:00,54.57,54.59,54.53,54.54,99569.0,43.7134,43.7294,43.6813,43.6893,99569.0
2017-04-05 09:40:00,54.54,54.59,54.53,54.58,61603.0,43.6893,43.7294,43.6813,43.7214,61603.0
2017-04-05 09:45:00,54.58,54.63,54.57,54.63,46553.0,43.7214,43.7614,43.7134,43.7614,46553.0
2017-04-05 09:50:00,54.63,54.65,54.61,54.62,66426.0,43.7614,43.7774,43.7454,43.7534,66426.0
2017-04-05 09:55:00,54.62,54.67,54.62,54.66,99963.0,43.7534,43.7935,43.7534,43.7855,99963.0
2017-04-05 10:00:00,54.64,54.73,54.63,54.72,293759.0,43.7694,43.8415,43.7614,43.8335,293759.0
2017-04-05 10:05:00,54.72,54.77,54.72,54.75,121077.0,43.8335,43.8736,43.8335,43.8575,121077.0
2017-04-05 10:10:00,54.75,54.8,54.75,54.79,75274.0,43.8575,43.8976,43.8575,43.8896,75274.0
2017-04-05 10:15:00,54.8,54.85,54.79,54.85,103652.0,43.8976,43.9377,43.8896,43.9377,103652.0
2017-04-05 10:20:00,54.85,54.9,54.85,54.88,69220.0,43.9377,43.9777,43.9377,43.9617,69220.0
2017-04-05 10:25:00,54.89,54.9,54.87,54.87,209574.0,43.9697,43.9777,43.9537,43.9537,209574.0
2017-04-05 10:30:00,54.86,54.88,54.85,54.87,57990.0,43.9457,43.9617,43.9377,43.9537,57990.0
2017-04-05 10:35:00,54.87,54.89,54.86,54.86,40400.0,43.9537,43.9697,43.9457,43.9457,40400.0
2017-04-05 10:40:00,54.87,54.89,54.85,54.89,20331.0,43.9537,43.9697,43.9377,43.9697,20331.0
2017-04-05 10:45:00,54.89,54.89,54.85,54.85,19988.0,43.9697,43.9697,43.9377,43.9377,19988.0
2017-04-05 10:50:00,54.85,54.88,54.85,54.87,23583.0,43.9377,43.9617,43.9377,43.9537,23583.0
2017-04-05 10:55:00,54.86,54.87,54.81,54.82,27733.0,43.9457,43.9537,43.9056,43.9136,27733.0
2017-04-05 11:00:00,54.81,54.83,54.8,54.82,50661.0,43.9056,43.9216,43.8976,43.9136,50661.0
2017-04-05 11:05:00,54.82,54.85,54.81,54.84,64510.0,43.9136,43.9377,43.9056,43.9296,64510.0
2017-04-05 11:10:00,54.82,54.88,54.82,54.87,68548.0,43.9136,43.9617,43.9136,43.9537,68548.0
2017-04-05 11:15:00,54.87,54.89,54.86,54.87,36006.0,43.9537,43.9697,43.9457,43.9537,36006.0
2017-04-05 11:20:00,54.87,54.88,54.84,54.87,47614.0,43.9537,43.9617,43.9296,43.9537,47614.0
2017-04-05 11:25:00,54.87,54.9,54.83,54.83,236070.0,43.9537,43.9777,43.9216,43.9216,236070.0
2017-04-05 11:30:00,54.83,54.86,54.8,54.83,216036.0,43.9216,43.9457,43.8976,43.9216,216036.0
2017-04-05 11:35:00,54.83,54.84,54.81,54.82,44602.0,43.9216,43.9296,43.9056,43.9136,44602.0
2017-04-05 11:40:00,54.8,54.84,54.8,54.83,28813.0,43.8976,43.9296,43.8976,43.9216,28813.0
2017-04-05 11:45:00,54.84,54.85,54.83,54.85,30281.0,43.9296,43.9377,43.9216,43.9377,30281.0
2017-04-05 11:50:00,54.84,54.85,54.82,54.83,63384.0,43.9296,43.9377,43.9136,43.9216,63384.0
2017-04-05 11:55:00,54.83,54.83,54.8,54.81,10443.0,43.9216,43.9216,43.8976,43.9056,10443.0
2017-04-05 12:00:00,54.81,54.83,54.8,54.83,88569.0,43.9056,43.9216,43.8976,43.9216,88569.0
2017-04-05 12:05:00,54.82,54.82,54.79,54.79,6873.0,43.9136,43.9136,43.8896,43.8896,6873.0
2017-04-05 12:10:00,54.79,54.83,54.78,54.83,213224.0,43.8896,43.9216,43.8816,43.9216,213224.0
2017-04-05 12:15:00,54.83,54.86,54.83,54.85,45902.0,43.9216,43.9457,43.9216,43.9377,45902.0
2017-04-05 12:20:00,54.85,54.88,54.85,54.86,26861.0,43.9377,43.9617,43.9377,43.9457,26861.0
2017-04-05 12:25:00,54.86,54.87,54.84,54.85,27036.0,43.9457,43.9537,43.9296,43.9377,27036.0
2017-04-05 12:30:00,54.84,54.85,54.83,54.84,71078.0,43.9296,43.9377,43.9216,43.9296,71078.0
2017-04-05 12:35:00,54.84,54.84,54.81,54.82,18573.0,43.9296,43.9296,43.9056,43.9136,18573.0
2017-04-05 12:40:00,54.82,54.83,54.81,54.82,16916.0,43.9136,43.9216,43.9056,43.9136,16916.0
2017-04-05 12:45:00,54.83,54.84,54.82,54.82,33928.0,43.9216,43.9296,43.9136,43.9136,33928.0
2017-04-05 12:50:00,54.83,54.85,54.82,54.83,37062.0,43.9216,43.9377,43.9136,43.9216,37062.0
2017-04-05 12:55:00,54.84,54.84,54.8,54.81,29907.0,43.9296,43.9296,43.8976,43.9056,29907.0
2017-04-05 13:00:00,54.81,54.84,54.8,54.84,48019.0,43.9056,43.9296,43.8976,43.9296,48019.0
2017-04-05 13:05:00,54.84,54.86,54.81,54.82,12397.0,43.9296,43.9457,43.9056,43.9136,12397.0
2017-04-05 13:10:00,54.82,54.82,54.81,54.82,47203.0,43.9136,43.9136,43.9056,43.9136,47203.0
2017-04-05 13:15:00,54.83,54.83,54.8,54.82,21921.0,43.9216,43.9216,43.8976,43.9136,21921.0
2017-04-05 13:20:00,54.82,54.83,54.81,54.82,45746.0,43.9136,43.9216,43.9056,43.9136,45746.0
2017-04-05 13:25:00,54.82,54.83,54.81,54.82,17401.0,43.9136,43.9216,43.9056,43.9136,17401.0
2017-04-05 13:30:00,54.83,54.85,54.81,54.83,25378.0,43.9216,43.9377,43.9056,43.9216,25378.0
2017-04-05 13:35:00,54.83,54.84,54.81,54.82,25435.0,43.9216,43.9296,43.9056,43.9136,25435.0
2017-04-05 13:40:00,54.82,54.82,54.78,54.79,46582.0,43.9136,43.9136,43.8816,43.8896,46582.0
2017-04-05 13:45:00,54.79,54.8,54.76,54.77,15112.0,43.8896,43.8976,43.8656,43.8736,15112.0
2017-04-05 13:50:00,54.76,54.78,54.76,54.76,18586.0,43.8656,43.8816,43.8656,43.8656,18586.0
2017-04-05 13:55:00,54.77,54.77,54.76,54.77,21941.0,43.8736,43.8736,43.8656,43.8736,21941.0
2017-04-05 14:00:00,54.77,54.77,54.65,54.71,331770.0,43.8736,43.8736,43.7774,43.8255,331770.0
2017-04-05 14:05:00,54.71,54.74,54.71,54.73,145941.0,43.8255,43.8495,43.8255,43.8415,145941.0
2017-04-05 14:10:00,54.73,54.76,54.71,54.72,42766.0,43.8415,43.8656,43.8255,43.8335,42766.0
2017-04-05 14:15:00,54.72,54.75,54.7,54.7,35333.0,43.8335,43.8575,43.8175,43.8175,35333.0
2017-04-05 14:20:00,54.7,54.74,54.7,54.71,44479.0,43.8175,43.8495,43.8175,43.8255,44479.0
2017-04-05 14:25:00,54.72,54.75,54.71,54.74,21308.0,43.8335,43.8575,43.8255,43.8495,21308.0
2017-04-05 14:30:00,54.74,54.75,54.7,54.72,61837.0,43.8495,43.8575,43.8175,43.8335,61837.0
2017-04-05 14:35:00,54.71,54.73,54.67,54.67,49497.0,43.8255,43.8415,43.7935,43.7935,49497.0
2017-04-05 14:40:00,54.67,54.72,54.67,54.72,30546.0,43.7935,43.8335,43.7935,43.8335,30546.0
2017-04-05 14:45:00,54.72,54.73,54.68,54.7,40516.0,43.8335,43.8415,43.8015,43.8175,40516.0
2017-04-05 14:50:00,54.7,54.7,54.64,54.66,124981.0,43.8175,43.8175,43.7694,43.7855,124981.0
2017-04-05 14:55:00,54.67,54.69,54.66,54.68,48670.0,43.7935,43.8095,43.7855,43.8015,48670.0
2017-04-05 15:00:00,54.68,54.74,54.68,54.72,69609.0,43.8015,43.8495,43.8015,43.8335,69609.0
2017-04-05 15:05:00,54.72,54.72,54.69,54.7,41525.0,43.8335,43.8335,43.8095,43.8175,41525.0
2017-04-05 15:10:00,54.69,54.7,54.66,54.66,87044.0,43.8095,43.8175,43.7855,43.7855,87044.0
2017-04-05 15:15:00,54.66,54.66,54.62,54.63,77867.0,43.7855,43.7855,43.7534,43.7614,77867.0
2017-04-05 15:20:00,54.63,54.64,54.55,54.59,261337.0,43.7614,43.7694,43.6973,43.7294,261337.0
2017-04-05 15:25:00,54.58,54.6,54.55,54.58,227753.0,43.7214,43.7374,43.6973,43.7214,227753.0
2017-04-05 15:30:00,54.58,54.59,54.48,54.52,266190.0,43.7214,43.7294,43.6413,43.6733,266190.0
2017-04-05 15:35:00,54.52,54.56,54.5,54.54,123874.0,43.6733,43.7053,43.6573,43.6893,123874.0
2017-04-05 15:40:00,54.55,54.57,54.54,54.55,125164.0,43.6973,43.7134,43.6893,43.6973,125164.0
2017-04-05 15:45:00,54.55,54.57,54.51,54.52,222478.0,43.6973,43.7134,43.6653,43.6733,222478.0
2017-04-05 15:50:00,54.52,54.63,54.52,54.62,174958.0,43.6733,43.7614,43.6733,43.7534,174958.0
2017-04-05 15:55:00,54.61,54.62,54.54,54.56,532572.0,43.7454,43.7534,43.6893,43.7053,532572.0
2017-04-06 09:30:00,54.6,54.71,54.59,54.71,155660.0,43.7374,43.8255,43.7294,43.8255,155660.0
2017-04-06 09:35:00,54.7,54.71,54.65,54.67,160853.0,43.8175,43.8255,43.7774,43.7935,160853.0
2017-04-06 09:40:00,54.67,54.7,54.63,54.63,147715.0,43.7935,43.8175,43.7614,43.7614,147715.0
2017-04-06 09:45:00,54.63,54.67,54.63,54.65,63899.0,43.7614,43.7935,43.7614,43.7774,63899.0
2017-04-06 09:50:00,54.65,54.7,54.65,54.7,111677.0,43.7774,43.8175,43.7774,43.8175,111677.0
2017-04-06 09:55:00,54.7,54.77,54.7,54.74,45133.0,43.8175,43.8736,43.8175,43.8495,45133.0
2017-04-06 10:00:00,54.75,54.75,54.71,54.71,46617.0,43.8575,43.8575,43.8255,43.8255,46617.0
2017-04-06 10:05:00,54.71,54.72,54.67,54.68,89033.0,43.8255,43.8335,43.7935,43.8015,89033.0
2017-04-06 10:10:00,54.68,54.68,54.62,54.63,107825.0,43.8015,43.8015,43.7534,43.7614,107825.0
2017-04-06 10:15:00,54.63,54.64,54.59,54.6,33584.0,43.7614,43.7694,43.7294,43.7374,33584.0
2017-04-06 10:20:00,54.61,54.65,54.6,54.64,30423.0,43.7454,43.7774,43.7374,43.7694,30423.0
2017-04-06 10:25:00,54.64,54.65,54.62,54.65,35252.0,43.7694,43.7774,43.7534,43.7774,35252.0
2017-04-06 10:30:00,54.65,54.67,54.65,54.67,38047.0,43.7774,43.7935,43.7774,43.7935,38047.0
2017-04-06 10:35:00,54.67,54.68,54.66,54.66,37992.0,43.7935,43.8015,43.7855,43.7855,37992.0
2017-04-06 10:40:00,54.65,54.65,54.57,54.61,75652.0,43.7774,43.7774,43.7134,43.7454,75652.0
2017-04-06 10:45:00,54.61,54.63,54.6,54.62,37352.0,43.7454,43.7614,43.7374,43.7534,37352.0
2017-04-06 10:50:00,54.62,54.63,54.61,54.62,9587.0,43.7534,43.7614,43.7454,43.7534,9587.0
2017-04-06 10:55:00,54.62,54.62,54.6,54.61,64912.0,43.7534,43.7534,43.7374,43.7454,64912.0
2017-04-06 11:00:00,54.62,54.66,54.61,54.64,18050.0,43.7534,43.7855,43.7454,43.7694,18050.0
2017-04-06 11:05:00,54.64,54.66,54.63,54.64,27876.0,43.7694,43.7855,43.7614,43.7694,27876.0
2017-04-06 11:10:00,54.64,54.65,54.63,54.64,71746.0,43.7694,43.7774,43.7614,43.7694,71746.0
2017-04-06 11:15:00,54.64,54.65,54.63,54.64,38145.0,43.7694,43.7774,43.7614,43.7694,38145.0
2017-04-06 11:20:00,54.64,54.64,54.61,54.62,24969.0,43.7694,43.7694,43.7454,43.7534,24969.0
2017-04-06 11:25:00,54.61,54.61,54.58,54.61,17794.0,43.7454,43.7454,43.7214,43.7454,17794.0
2017-04-06 11:30:00,54.61,54.63,54.6,54.61,47254.0,43.7454,43.7614,43.7374,43.7454,47254.0
2017-04-06 11:35:00,54.61,54.62,54.6,54.61,8515.0,43.7454,43.7534,43.7374,43.7454,8515.0
2017-04-06 11:40:00,54.62,54.63,54.61,54.61,23970.0,43.7534,43.7614,43.7454,43.7454,23970.0
2017-04-06 11:45:00,54.6,54.64,54.59,54.64,8599.0,43.7374,43.7694,43.7294,43.7694,8599.0
2017-04-06 11:50:00,54.63,54.65,54.63,54.65,63918.0,43.7614,43.7774,43.7614,43.7774,63918.0
2017-04-06 11:55:00,54.65,54.65,54.62,54.63,35222.0,43.7774,43.7774,43.7534,43.7614,35222.0
2017-04-06 12:00:00,54.63,54.64,54.62,54.62,5842.0,43.7614,43.7694,43.7534,43.7534,5842.0
2017-04-06 12:05:00,54.63,54.64,54.61,54.63,16872.0,43.7614,43.7694,43.7454,43.7614,16872.0
2017-04-06 12:10:00,54.63,54.65,54.62,54.65,86651.0,43.7614,43.7774,43.7534,43.7774,86651.0
2017-04-06 12:15:00,54.65,54.66,54.64,54.66,19908.0,43.7774,43.7855,43.7694,43.7855,19908.0
2017-04-06 12:20:00,54.66,54.67,54.65,54.65,4630.0,43.7855,43.7935,43.7774,43.7774,4630.0
2017-04-06 12:25:00,54.65,54.65,54.62,54.63,3556.0,43.7774,43.7774,43.7534,43.7614,3556.0
2017-04-06 12:30:00,54.62,54.63,54.6,54.6,5700.0,43.7534,43.7614,43.7374,43.7374,5700.0
2017-04-06 12:35:00,54.6,54.6,54.57,54.6,48508.0,43.7374,43.7374,43.7134,43.7374,48508.0
2017-04-06 12:40:00,54.59,54.6,54.56,54.59,162929.0,43.7294,43.7374,43.7053,43.7294,162929.0
2017-04-06 12:45:00,54.58,54.58,54.56,54.56,12894.0,43.7214,43.7214,43.7053,43.7053,12894.0
2017-04-06 12:50:00,54.56,54.57,54.54,54.54,7822.0,43.7053,43.7134,43.6893,43.6893,7822.0
2017-04-06 12:55:00,54.55,54.57,54.54,54.57,24751.0,43.6973,43.7134,43.6893,43.7134,24751.0
2017-04-06 13:00:00,54.57,54.57,54.56,54.57,9964.0,43.7134,43.7134,43.7053,43.7134,9964.0
2017-04-06 13:05:00,54.57,54.59,54.55,54.59,14964.0,43.7134,43.7294,43.6973,43.7294,14964.0
2017-04-06 13:10:00,54.58,54.58,54.55,54.56,7375.0,43.7214,43.7214,43.6973,43.7053,7375.0
2017-04-06 13:15:00,54.56,54.57,54.55,54.57,20516.0,43.7053,43.7134,43.6973,43.7134,20516.0
2017-04-06 13:20:00,54.57,54.6,54.56,54.6,35212.0,43.7134,43.7374,43.7053,43.7374,35212.0
2017-04-06 13:25:00,54.6,54.61,54.58,54.59,39477.0,43.7374,43.7454,43.7214,43.7294,39477.0
2017-04-06 13:30:00,54.59,54.63,54.59,54.62,25475.0,43.7294,43.7614,43.7294,43.7534,25475.0
2017-04-06 13:35:00,54.63,54.64,54.62,54.64,50155.0,43.7614,43.7694,43.7534,43.7694,50155.0
2017-04-06 13:40:00,54.63,54.65,54.62,54.64,34178.0,43.7614,43.7774,43.7534,43.7694,34178.0
2017-04-06 13:45:00,54.65,54.67,54.64,54.66,103844.0,43.7774,43.7935,43.7694,43.7855,103844.0
2017-04-06 13:50:00,54.67,54.68,54.65,54.66,43211.0,43.7935,43.8015,43.7774,43.7855,43211.0
2017-04-06 13:55:00,54.65,54.66,54.63,54.63,22144.0,43.7774,43.7855,43.7614,43.7614,22144.0
2017-04-06 14:00:00,54.63,54.65,54.61,54.62,30365.0,43.7614,43.7774,43.7454,43.7534,30365.0
2017-04-06 14:05:00,54.63,54.63,54.59,54.6,52254.0,43.7614,43.7614,43.7294,43.7374,52254.0
2017-04-06 14:10:00,54.61,54.62,54.59,54.6,35349.0,43.7454,43.7534,43.7294,43.7374,35349.0
2017-04-06 14:15:00,54.61,54.62,54.59,54.6,32194.0,43.7454,43.7534,43.7294,43.7374,32194.0
2017-04-06 14:20:00,54.61,54.63,54.6,54.62,21678.0,43.7454,43.7614,43.7374,43.7534,21678.0
2017-04-06 14:25:00,54.62,54.62,54.59,54.61,42412.0,43.7534,43.7534,43.7294,43.7454,42412.0
2017-04-06 14:30:00,54.61,54.61,54.58,54.61,46005.0,43.7454,43.7454,43.7214,43.7454,46005.0
2017-04-06 14:35:00,54.61,54.61,54.59,54.6,85653.0,43.7454,43.7454,43.7294,43.7374,85653.0
2017-04-06 14:40:00,54.6,54.61,54.59,54.59,72828.0,43.7374,43.7454,43.7294,43.7294,72828.0
2017-04-06 14:45:00,54.59,54.6,54.52,54.54,115192.0,43.7294,43.7374,43.6733,43.6893,115192.0
2017-04-06 14:50:00,54.55,54.55,54.52,54.54,81420.0,43.6973,43.6973,43.6733,43.6893,81420.0
2017-04-06 14:55:00,54.54,54.55,54.51,54.53,75050.0,43.6893,43.6973,43.6653,43.6813,75050.0
2017-04-06 15:00:00,54.53,54.56,54.52,54.55,48139.0,43.6813,43.7053,43.6733,43.6973,48139.0
2017-04-06 15:05:00,54.55,54.58,54.54,54.57,43805.0,43.6973,43.7214,43.6893,43.7134,43805.0
2017-04-06 15:10:00,54.57,54.59,54.56,54.59,51651.0,43.7134,43.7294,43.7053,43.7294,51651.0
2017-04-06 15:15:00,54.58,54.59,54.55,54.57,81579.0,43.7214,43.7294,43.6973,43.7134,81579.0
2017-04-06 15:20:00,54.58,54.58,54.55,54.57,64184.0,43.7214,43.7214,43.6973,43.7134,64184.0
2017-04-06 15:25:00,54.56,54.59,54.55,54.57,49040.0,43.7053,43.7294,43.6973,43.7134,49040.0
2017-04-06 15:30:00,54.57,54.57,54.52,54.54,88079.0,43.7134,43.7134,43.6733,43.6893,88079.0
2017-04-06 15:35:00,54.54,54.57,54.53,54.55,60566.0,43.6893,43.7134,43.6813,43.6973,60566.0
2017-04-06 15:40:00,54.55,54.58,54.55,54.55,58749.0,43.6973,43.7214,43.6973,43.6973,58749.0
2017-04-06 15:45:00,54.55,54.56,54.53,54.54,154258.0,43.6973,43.7053,43.6813,43.6893,154258.0
2017-04-06 15:50:00,54.54,54.56,54.54,54.54,181771.0,43.6893,43.7053,43.6893,43.6893,181771.0
2017-04-06 15:55:00,54.55,54.57,54.53,54.57,370844.0,43.6973,43.7134,43.6813,43.7134,370844.0
2017-04-07 09:30:00,54.6,54.65,54.58,54.6,258689.0,43.7374,43.7774,43.7214,43.7374,258689.0
2017-04-07 09:35:00,54.6,54.72,54.6,54.71,190943.0,43.7374,43.8335,43.7374,43.8255,190943.0
2017-04-07 09:40:00,54.7,54.72,54.69,54.7,110968.0,43.8175,43.8335,43.8095,43.8175,110968.0
2017-04-07 09:45:00,54.7,54.75,54.69,54.73,46259.0,43.8175,43.8575,43.8095,43.8415,46259.0
2017-04-07 09:50:00,54.73,54.75,54.66,54.66,138985.0,43.8415,43.8575,43.7855,43.7855,138985.0
2017-04-07 09:55:00,54.67,54.69,54.65,54.67,163165.0,43.7935,43.8095,43.7774,43.7935,163165.0
2017-04-07 10:00:00,54.67,54.71,54.66,54.71,64781.0,43.7935,43.8255,43.7855,43.8255,64781.0
2017-04-07 10:05:00,54.71,54.72,54.69,54.71,90399.0,43.8255,43.8335,43.8095,43.8255,90399.0
2017-04-07 10:10:00,54.71,54.74,54.7,54.72,54414.0,43.8255,43.8495,43.8175,43.8335,54414.0
2017-04-07 10:15:00,54.73,54.74,54.72,54.74,28867.0,43.8415,43.8495,43.8335,43.8495,28867.0
2017-04-07 10:20:00,54.74,54.77,54.72,54.75,1668524.0,43.8495,43.8736,43.8335,43.8575,1668524.0
2017-04-07 10:25:00,54.75,54.77,54.74,54.77,144420.0,43.8575,43.8736,43.8495,43.8736,144420.0
2017-04-07 10:30:00,54.77,54.77,54.72,54.72,68026.0,43.8736,43.8736,43.8335,43.8335,68026.0
2017-04-07 10:35:00,54.71,54.71,54.69,54.69,84410.0,43.8255,43.8255,43.8095,43.8095,84410.0
2017-04-07 10:40:00,54.69,54.7,54.67,54.68,28872.0,43.8095,43.8175,43.7935,43.8015,28872.0
2017-04-07 10:45:00,54.69,54.71,54.68,54.71,121832.0,43.8095,43.8255,43.8015,43.8255,121832.0
2017-04-07 10:50:00,54.71,54.73,54.7,54.72,72379.0,43.8255,43.8415,43.8175,43.8335,72379.0
2017-04-07 10:55:00,54.72,54.73,54.7,54.73,55719.0,43.8335,43.8415,43.8175,43.8415,55719.0
2017-04-07 11:00:00,54.73,54.77,54.73,54.77,221650.0,43.8415,43.8736,43.8415,43.8736,221650.0
2017-04-07 11:05:00,54.77,54.79,54.76,54.77,65695.0,43.8736,43.8896,43.8656,43.8736,65695.0
2017-04-07 11:10:00,54.78,54.78,54.75,54.78,14188.0,43.8816,43.8816,43.8575,43.8816,14188.0
2017-04-07 11:15:00,54.78,54.79,54.77,54.77,161683.0,43.8816,43.8896,43.8736,43.8736,161683.0
2017-04-07 11:20:00,54.77,54.78,54.75,54.76,57982.0,43.8736,43.8816,43.8575,43.8656,57982.0
2017-04-07 11:25:00,54.76,54.81,54.76,54.81,41179.0,43.8656,43.9056,43.8656,43.9056,41179.0
2017-04-07 11:30:00,54.8,54.85,54.78,54.83,83604.0,43.8976,43.9377,43.8816,43.9216,83604.0
2017-04-07 11:35:00,54.84,54.85,54.81,54.83,116001.0,43.9296,43.9377,43.9056,43.9216,116001.0
2017-04-07 11:40:00,54.83,54.84,54.8,54.83,28069.0,43.9216,43.9296,43.8976,43.9216,28069.0
2017-04-07 11:45:00,54.83,54.84,54.8,54.82,42058.0,43.9216,43.9296,43.8976,43.9136,42058.0
2017-04-07 11:50:00,54.83,54.84,54.82,54.82,65747.0,43.9216,43.9296,43.9136,43.9136,65747.0
2017-04-07 11:55:00,54.83,54.84,54.82,54.84,18134.0,43.9216,43.9296,43.9136,43.9296,18134.0
2017-04-07 12:00:00,54.83,54.83,54.79,54.8,137131.0,43.9216,43.9216,43.8896,43.8976,137131.0
2017-04-07 12:05:00,54.8,54.81,54.78,54.81,32953.0,43.8976,43.9056,43.8816,43.9056,32953.0
2017-04-07 12:10:00,54.8,54.83,54.8,54.83,28709.0,43.8976,43.9216,43.8976,43.9216,28709.0
2017-04-07 12:15:00,54.83,54.83,54.8,54.82,16828.0,43.9216,43.9216,43.8976,43.9136,16828.0
2017-04-07 12:20:00,54.82,54.82,54.76,54.77,109328.0,43.9136,43.9136,43.8656,43.8736,109328.0
2017-04-07 12:25:00,54.76,54.77,54.74,54.77,24496.0,43.8656,43.8736,43.8495,43.8736,24496.0
2017-04-07 12:30:00,54.77,54.78,54.76,54.78,16453.0,43.8736,43.8816,43.8656,43.8816,16453.0
2017-04-07 12:35:00,54.77,54.78,54.75,54.77,12692.0,43.8736,43.8816,43.8575,43.8736,12692.0
2017-04-07 12:40:00,54.77,54.77,54.75,54.76,10683.0,43.8736,43.8736,43.8575,43.8656,10683.0
2017-04-07 12:45:00,54.76,54.77,54.75,54.77,50905.0,43.8656,43.8736,43.8575,43.8736,50905.0
2017-04-07 12:50:00,54.77,54.77,54.75,54.76,11638.0,43.8736,43.8736,43.8575,43.8656,11638.0
2017-04-07 12:55:00,54.75,54.76,54.73,54.74,22489.0,43.8575,43.8656,43.8415,43.8495,22489.0
2017-04-07 13:00:00,54.73,54.73,54.69,54.7,16510.0,43.8415,43.8415,43.8095,43.8175,16510.0
2017-04-07 13:05:00,54.7,54.73,54.7,54.73,17797.0,43.8175,43.8415,43.8175,43.8415,17797.0
2017-04-07 13:10:00,54.73,54.77,54.72,54.77,22839.0,43.8415,43.8736,43.8335,43.8736,22839.0
2017-04-07 13:15:00,54.77,54.77,54.74,54.75,18618.0,43.8736,43.8736,43.8495,43.8575,18618.0
2017-04-07 13:20:00,54.74,54.75,54.73,54.74,13991.0,43.8495,43.8575,43.8415,43.8495,13991.0
2017-04-07 13:25:00,54.74,54.81,54.74,54.81,84315.0,43.8495,43.9056,43.8495,43.9056,84315.0
2017-04-07 13:30:00,54.81,54.84,54.79,54.8,168521.0,43.9056,43.9296,43.8896,43.8976,168521.0
2017-04-07 13:35:00,54.8,54.81,54.78,54.8,36702.0,43.8976,43.9056,43.8816,43.8976,36702.0
2017-04-07 13:40:00,54.8,54.81,54.79,54.8,13563.0,43.8976,43.9056,43.8896,43.8976,13563.0
2017-04-07 13:45:00,54.8,54.81,54.78,54.79,37971.0,43.8976,43.9056,43.8816,43.8896,37971.0
2017-04-07 13:50:00,54.8,54.81,54.78,54.79,156933.0,43.8976,43.9056,43.8816,43.8896,156933.0
2017-04-07 13:55:00,54.78,54.79,54.75,54.77,27443.0,43.8816,43.8896,43.8575,43.8736,27443.0
2017-04-07 14:00:00,54.77,54.81,54.77,54.78,48630.0,43.8736,43.9056,43.8736,43.8816,48630.0
2017-04-07 14:05:00,54.78,54.79,54.77,54.78,18632.0,43.8816,43.8896,43.8736,43.8816,18632.0
2017-04-07 14:10:00,54.78,54.79,54.76,54.77,22934.0,43.8816,43.8896,43.8656,43.8736,22934.0
2017-04-07 14:15:00,54.77,54.79,54.76,54.78,30039.0,43.8736,43.8896,43.8656,43.8816,30039.0
2017-04-07 14:20:00,54.79,54.79,54.78,54.79,22236.0,43.8896,43.8896,43.8816,43.8896,22236.0
2017-04-07 14:25:00,54.79,54.79,54.77,54.77,18116.0,43.8896,43.8896,43.8736,43.8736,18116.0
2017-04-07 14:30:00,54.77,54.79,54.77,54.79,14955.0,43.8736,43.8896,43.8736,43.8896,14955.0
2017-04-07 14:35:00,54.79,54.79,54.76,54.77,18415.0,43.8896,43.8896,43.8656,43.8736,18415.0
2017-04-07 14:40:00,54.77,54.78,54.75,54.78,26896.0,43.8736,43.8816,43.8575,43.8816,26896.0
2017-04-07 14:45:00,54.78,54.82,54.77,54.8,75550.0,43.8816,43.9136,43.8736,43.8976,75550.0
2017-04-07 14:50:00,54.8,54.8,54.77,54.78,45177.0,43.8976,43.8976,43.8736,43.8816,45177.0
2017-04-07 14:55:00,54.78,54.79,54.76,54.77,56570.0,43.8816,43.8896,43.8656,43.8736,56570.0
2017-04-07 15:00:00,54.77,54.78,54.76,54.77,81421.0,43.8736,43.8816,43.8656,43.8736,81421.0
2017-04-07 15:05:00,54.77,54.78,54.75,54.76,29779.0,43.8736,43.8816,43.8575,43.8656,29779.0
2017-04-07 15:10:00,54.76,54.79,54.75,54.77,26848.0,43.8656,43.8896,43.8575,43.8736,26848.0
2017-04-07 15:15:00,54.77,54.78,54.75,54.76,48794.0,43.8736,43.8816,43.8575,43.8656,48794.0
2017-04-07 15:20:00,54.77,54.77,54.75,54.75,92350.0,43.8736,43.8736,43.8575,43.8575,92350.0
2017-04-07 15:25:00,54.76,54.76,54.74,54.75,48083.0,43.8656,43.8656,43.8495,43.8575,48083.0
2017-04-07 15:30:00,54.75,54.75,54.71,54.72,114907.0,43.8575,43.8575,43.8255,43.8335,114907.0
2017-04-07 15:35:00,54.72,54.73,54.7,54.73,121062.0,43.8335,43.8415,43.8175,43.8415,121062.0
2017-04-07 15:40:00,54.73,54.74,54.71,54.72,93182.0,43.8415,43.8495,43.8255,43.8335,93182.0
2017-04-07 15:45:00,54.72,54.73,54.71,54.72,120893.0,43.8335,43.8415,43.8255,43.8335,120893.0
2017-04-07 15:50:00,54.72,54.73,54.69,54.7,283256.0,43.8335,43.8415,43.8095,43.8175,283256.0
2017-04-07 15:55:00,54.7,54.73,54.68,54.7,499112.0,43.8175,43.8415,43.8015,43.8175,499112.0
2017-04-10 09:30:00,54.72,54.73,54.63,54.73,154321.0,43.8335,43.8415,43.7614,43.8415,154321.0
2017-04-10 09:35:00,54.74,54.78,54.73,54.77,31119.0,43.8495,43.8816,43.8415,43.8736,31119.0
2017-04-10 09:40:00,54.78,54.79,54.77,54.79,31339.0,43.8816,43.8896,43.8736,43.8896,31339.0
2017-04-10 09:45:00,54.78,54.82,54.78,54.8,13565.0,43.8816,43.9136,43.8816,43.8976,13565.0
2017-04-10 09:50:00,54.8,54.8,54.77,54.8,38069.0,43.8976,43.8976,43.8736,43.8976,38069.0
2017-04-10 09:55:00,54.8,54.8,54.78,54.8,38728.0,43.8976,43.8976,43.8816,43.8976,38728.0
2017-04-10 10:00:00,54.81,54.83,54.8,54.81,44167.0,43.9056,43.9216,43.8976,43.9056,44167.0
2017-04-10 10:05:00,54.81,54.83,54.8,54.81,19343.0,43.9056,43.9216,43.8976,43.9056,19343.0
2017-04-10 10:10:00,54.81,54.83,54.81,54.82,35670.0,43.9056,43.9216,43.9056,43.9136,35670.0
2017-04-10 10:15:00,54.82,54.84,54.81,54.82,39138.0,43.9136,43.9296,43.9056,43.9136,39138.0
2017-04-10 10:20:00,54.82,54.83,54.8,54.81,21819.0,43.9136,43.9216,43.8976,43.9056,21819.0
2017-04-10 10:25:00,54.8,54.81,54.79,54.81,17430.0,43.8976,43.9056,43.8896,43.9056,17430.0
2017-04-10 10:30:00,54.81,54.85,54.79,54.85,32917.0,43.9056,43.9377,43.8896,43.9377,32917.0
2017-04-10 10:35:00,54.86,54.88,54.82,54.83,41453.0,43.9457,43.9617,43.9136,43.9216,41453.0
2017-04-10 10:40:00,54.82,54.83,54.81,54.82,20753.0,43.9136,43.9216,43.9056,43.9136,20753.0
2017-04-10 10:45:00,54.82,54.84,54.81,54.83,46512.0,43.9136,43.9296,43.9056,43.9216,46512.0
2017-04-10 10:50:00,54.83,54.86,54.82,54.86,23596.0,43.9216,43.9457,43.9136,43.9457,23596.0
2017-04-10 10:55:00,54.86,54.87,54.84,54.85,24227.0,43.9457,43.9537,43.9296,43.9377,24227.0
2017-04-10 11:00:00,54.84,54.85,54.82,54.84,52045.0,43.9296,43.9377,43.9136,43.9296,52045.0
2017-04-10 11:05:00,54.84,54.86,54.83,54.86,23234.0,43.9296,43.9457,43.9216,43.9457,23234.0
2017-04-10 11:10:00,54.86,54.87,54.85,54.86,12238.0,43.9457,43.9537,43.9377,43.9457,12238.0
2017-04-10 11:15:00,54.86,54.87,54.83,54.84,11252.0,43.9457,43.9537,43.9216,43.9296,11252.0
2017-04-10 11:20:00,54.84,54.85,54.82,54.84,30797.0,43.9296,43.9377,43.9136,43.9296,30797.0
2017-04-10 11:25:00,54.85,54.85,54.83,54.85,39318.0,43.9377,43.9377,43.9216,43.9377,39318.0
2017-04-10 11:30:00,54.86,54.86,54.72,54.73,135693.0,43.9457,43.9457,43.8335,43.8415,135693.0
2017-04-10 11:35:00,54.73,54.75,54.71,54.71,38092.0,43.8415,43.8575,43.8255,43.8255,38092.0
2017-04-10 11:40:00,54.7,54.71,54.68,54.7,31517.0,43.8175,43.8255,43.8015,43.8175,31517.0
2017-04-10 11:45:00,54.7,54.73,54.7,54.71,24847.0,43.8175,43.8415,43.8175,43.8255,24847.0
2017-04-10 11:50:00,54.72,54.73,54.71,54.72,10770.0,43.8335,43.8415,43.8255,43.8335,10770.0
2017-04-10 11:55:00,54.73,54.73,54.71,54.72,17393.0,43.8415,43.8415,43.8255,43.8335,17393.0
2017-04-10 12:00:00,54.72,54.74,54.7,54.72,25092.0,43.8335,43.8495,43.8175,43.8335,25092.0
2017-04-10 12:05:00,54.73,54.73,54.69,54.7,13457.0,43.8415,43.8415,43.8095,43.8175,13457.0
2017-04-10 12:10:00,54.7,54.7,54.62,54.63,100639.0,43.8175,43.8175,43.7534,43.7614,100639.0
2017-04-10 12:15:00,54.64,54.68,54.64,54.67,52161.0,43.7694,43.8015,43.7694,43.7935,52161.0
2017-04-10 12:20:00,54.68,54.68,54.66,54.67,48882.0,43.8015,43.8015,43.7855,43.7935,48882.0
2017-04-10 12:25:00,54.66,54.69,54.65,54.68,39502.0,43.7855,43.8095,43.7774,43.8015,39502.0
2017-04-10 12:30:00,54.68,54.73,54.67,54.72,40355.0,43.8015,43.8415,43.7935,43.8335,40355.0
2017-04-10 12:35:00,54.73,54.74,54.7,54.71,9736.0,43.8415,43.8495,43.8175,43.8255,9736.0
2017-04-10 12:40:00,54.71,54.73,54.7,54.7,32312.0,43.8255,43.8415,43.8175,43.8175,32312.0
2017-04-10 12:45:00,54.7,54.74,54.69,54.74,36571.0,43.8175,43.8495,43.8095,43.8495,36571.0
2017-04-10 12:50:00,54.75,54.79,54.75,54.77,24740.0,43.8575,43.8896,43.8575,43.8736,24740.0
2017-04-10 12:55:00,54.77,54.79,54.77,54.79,45827.0,43.8736,43.8896,43.8736,43.8896,45827.0
2017-04-10 13:00:00,54.78,54.79,54.77,54.77,13890.0,43.8816,43.8896,43.8736,43.8736,13890.0
2017-04-10 13:05:00,54.78,54.81,54.78,54.78,19041.0,43.8816,43.9056,43.8816,43.8816,19041.0
2017-04-10 13:10:00,54.78,54.8,54.77,54.79,12606.0,43.8816,43.8976,43.8736,43.8896,12606.0
2017-04-10 13:15:00,54.79,54.79,54.76,54.76,11600.0,43.8896,43.8896,43.8656,43.8656,11600.0
2017-04-10 13:20:00,54.77,54.79,54.76,54.78,18977.0,43.8736,43.8896,43.8656,43.8816,18977.0
2017-04-10 13:25:00,54.79,54.79,54.77,54.78,17817.0,43.8896,43.8896,43.8736,43.8816,17817.0
2017-04-10 13:30:00,54.78,54.79,54.77,54.77,7267.0,43.8816,43.8896,43.8736,43.8736,7267.0
2017-04-10 13:35:00,54.77,54.82,54.77,54.79,54651.0,43.8736,43.9136,43.8736,43.8896,54651.0
2017-04-10 13:40:00,54.78,54.8,54.78,54.78,14924.0,43.8816,43.8976,43.8816,43.8816,14924.0
2017-04-10 13:45:00,54.78,54.8,54.77,54.79,13859.0,43.8816,43.8976,43.8736,43.8896,13859.0
2017-04-10 13:50:00,54.79,54.81,54.78,54.8,19096.0,43.8896,43.9056,43.8816,43.8976,19096.0
2017-04-10 13:55:00,54.8,54.81,54.79,54.8,26505.0,43.8976,43.9056,43.8896,43.8976,26505.0
2017-04-10 14:00:00,54.8,54.81,54.75,54.75,52239.0,43.8976,43.9056,43.8575,43.8575,52239.0
2017-04-10 14:05:00,54.75,54.79,54.74,54.79,41922.0,43.8575,43.8896,43.8495,43.8896,41922.0
2017-04-10 14:10:00,54.79,54.83,54.79,54.82,43676.0,43.8896,43.9216,43.8896,43.9136,43676.0
2017-04-10 14:15:00,54.82,54.83,54.8,54.82,39976.0,43.9136,43.9216,43.8976,43.9136,39976.0
2017-04-10 14:20:00,54.82,54.84,54.81,54.83,39857.0,43.9136,43.9296,43.9056,43.9216,39857.0
2017-04-10 14:25:00,54.83,54.83,54.79,54.79,29462.0,43.9216,43.9216,43.8896,43.8896,29462.0
2017-04-10 14:30:00,54.79,54.83,54.79,54.83,141967.0,43.8896,43.9216,43.8896,43.9216,141967.0
2017-04-10 14:35:00,54.84,54.86,54.83,54.86,54910.0,43.9296,43.9457,43.9216,43.9457,54910.0
2017-04-10 14:40:00,54.87,54.88,54.86,54.87,36171.0,43.9537,43.9617,43.9457,43.9537,36171.0
2017-04-10 14:45:00,54.87,54.91,54.87,54.91,48188.0,43.9537,43.9857,43.9537,43.9857,48188.0
2017-04-10 14:50:00,54.91,54.93,54.91,54.92,59755.0,43.9857,44.0017,43.9857,43.9937,59755.0
2017-04-10 14:55:00,54.92,54.93,54.91,54.91,76017.0,43.9937,44.0017,43.9857,43.9857,76017.0
2017-04-10 15:00:00,54.91,54.93,54.91,54.93,51643.0,43.9857,44.0017,43.9857,44.0017,51643.0
2017-04-10 15:05:00,54.93,54.96,54.92,54.93,53159.0,44.0017,44.0258,43.9937,44.0017,53159.0
2017-04-10 15:10:00,54.93,54.93,54.9,54.92,24186.0,44.0017,44.0017,43.9777,43.9937,24186.0
2017-04-10 15:15:00,54.92,54.93,54.89,54.9,48197.0,43.9937,44.0017,43.9697,43.9777,48197.0
2017-04-10 15:20:00,54.9,54.9,54.83,54.87,274768.0,43.9777,43.9777,43.9216,43.9537,274768.0
2017-04-10 15:25:00,54.88,54.89,54.87,54.88,34928.0,43.9617,43.9697,43.9537,43.9617,34928.0
2017-04-10 15:30:00,54.89,54.89,54.84,54.87,181878.0,43.9697,43.9697,43.9296,43.9537,181878.0
2017-04-10 15:35:00,54.88,54.9,54.85,54.88,81630.0,43.9617,43.9777,43.9377,43.9617,81630.0
2017-04-10 15:40:00,54.88,54.88,54.84,54.86,76853.0,43.9617,43.9617,43.9296,43.9457,76853.0
2017-04-10 15:45:00,54.86,54.86,54.83,54.83,293233.0,43.9457,43.9457,43.9216,43.9216,293233.0
2017-04-10 15:50:00,54.83,54.84,54.82,54.82,118589.0,43.9216,43.9296,43.9136,43.9136,118589.0
2017-04-10 15:55:00,54.82,54.87,54.82,54.84,517411.0,43.9136,43.9537,43.9136,43.9296,517411.0
2017-04-11 09:30:00,54.87,54.92,54.76,54.89,358511.0,43.9537,43.9937,43.8656,43.9697,358511.0
2017-04-11 09:35:00,54.9,54.93,54.83,54.85,65157.0,43.9777,44.0017,43.9216,43.9377,65157.0
2017-04-11 09:40:00,54.85,54.85,54.78,54.8,120736.0,43.9377,43.9377,43.8816,43.8976,120736.0
2017-04-11 09:45:00,54.8,54.81,54.77,54.79,74319.0,43.8976,43.9056,43.8736,43.8896,74319.0
2017-04-11 09:50:00,54.79,54.79,54.75,54.77,207934.0,43.8896,43.8896,43.8575,43.8736,207934.0
2017-04-11 09:55:00,54.78,54.81,54.77,54.81,63964.0,43.8816,43.9056,43.8736,43.9056,63964.0
2017-04-11 10:00:00,54.81,54.84,54.8,54.84,75719.0,43.9056,43.9296,43.8976,43.9296,75719.0
2017-04-11 10:05:00,54.83,54.84,54.81,54.83,53637.0,43.9216,43.9296,43.9056,43.9216,53637.0
2017-04-11 10:10:00,54.83,54.85,54.8,54.81,65710.0,43.9216,43.9377,43.8976,43.9056,65710.0
2017-04-11 10:15:00,54.81,54.83,54.79,54.83,327679.0,43.9056,43.9216,43.8896,43.9216,327679.0
2017-04-11 10:20:00,54.82,54.83,54.8,54.82,90859.0,43.9136,43.9216,43.8976,43.9136,90859.0
2017-04-11 10:25:00,54.82,54.87,54.81,54.85,88014.0,43.9136,43.9537,43.9056,43.9377,88014.0
2017-04-11 10:30:00,54.85,54.85,54.77,54.79,78319.0,43.9377,43.9377,43.8736,43.8896,78319.0
2017-04-11 10:35:00,54.78,54.82,54.78,54.81,145685.0,43.8816,43.9136,43.8816,43.9056,145685.0
2017-04-11 10:40:00,54.8,54.81,54.73,54.78,108183.0,43.8976,43.9056,43.8415,43.8816,108183.0
2017-04-11 10:45:00,54.78,54.82,54.78,54.8,43983.0,43.8816,43.9136,43.8816,43.8976,43983.0
2017-04-11 10:50:00,54.8,54.81,54.73,54.77,120291.0,43.8976,43.9056,43.8415,43.8736,120291.0
2017-04-11 10:55:00,54.77,54.81,54.74,54.8,60568.0,43.8736,43.9056,43.8495,43.8976,60568.0
2017-04-11 11:00:00,54.8,54.84,54.8,54.8,61111.0,43.8976,43.9296,43.8976,43.8976,61111.0
2017-04-11 11:05:00,54.8,54.83,54.78,54.78,50002.0,43.8976,43.9216,43.8816,43.8816,50002.0
2017-04-11 11:10:00,54.78,54.79,54.75,54.77,84200.0,43.8816,43.8896,43.8575,43.8736,84200.0
2017-04-11 11:15:00,54.77,54.81,54.76,54.79,45791.0,43.8736,43.9056,43.8656,43.8896,45791.0
2017-04-11 11:20:00,54.79,54.79,54.73,54.74,69667.0,43.8896,43.8896,43.8415,43.8495,69667.0
2017-04-11 11:25:00,54.74,54.75,54.71,54.73,49417.0,43.8495,43.8575,43.8255,43.8415,49417.0
2017-04-11 11:30:00,54.73,54.77,54.72,54.74,49830.0,43.8415,43.8736,43.8335,43.8495,49830.0
2017-04-11 11:35:00,54.74,54.76,54.73,54.74,38471.0,43.8495,43.8656,43.8415,43.8495,38471.0
2017-04-11 11:40:00,54.74,54.75,54.71,54.71,49294.0,43.8495,43.8575,43.8255,43.8255,49294.0
2017-04-11 11:45:00,54.7,54.72,54.69,54.71,29791.0,43.8175,43.8335,43.8095,43.8255,29791.0
2017-04-11 11:50:00,54.7,54.72,54.69,54.71,31373.0,43.8175,43.8335,43.8095,43.8255,31373.0
2017-04-11 11:55:00,54.71,54.73,54.71,54.72,27784.0,43.8255,43.8415,43.8255,43.8335,27784.0
2017-04-11 12:00:00,54.72,54.73,54.7,54.72,27306.0,43.8335,43.8415,43.8175,43.8335,27306.0
2017-04-11 12:05:00,54.71,54.74,54.71,54.73,26709.0,43.8255,43.8495,43.8255,43.8415,26709.0
2017-04-11 12:10:00,54.73,54.76,54.72,54.75,20584.0,43.8415,43.8656,43.8335,43.8575,20584.0
2017-04-11 12:15:00,54.75,54.77,54.74,54.76,33571.0,43.8575,43.8736,43.8495,43.8656,33571.0
2017-04-11 12:20:00,54.76,54.78,54.76,54.76,27801.0,43.8656,43.8816,43.8656,43.8656,27801.0
2017-04-11 12:25:00,54.76,54.78,54.75,54.77,33869.0,43.8656,43.8816,43.8575,43.8736,33869.0
2017-04-11 12:30:00,54.77,54.82,54.77,54.81,40287.0,43.8736,43.9136,43.8736,43.9056,40287.0
2017-04-11 12:35:00,54.8,54.82,54.79,54.79,40760.0,43.8976,43.9136,43.8896,43.8896,40760.0
2017-04-11 12:40:00,54.79,54.8,54.79,54.8,23981.0,43.8896,43.8976,43.8896,43.8976,23981.0
2017-04-11 12:45:00,54.79,54.81,54.79,54.79,21491.0,43.8896,43.9056,43.8896,43.8896,21491.0
2017-04-11 12:50:00,54.79,54.81,54.79,54.8,28894.0,43.8896,43.9056,43.8896,43.8976,28894.0
2017-04-11 12:55:00,54.8,54.81,54.79,54.8,21718.0,43.8976,43.9056,43.8896,43.8976,21718.0
2017-04-11 13:00:00,54.8,54.8,54.79,54.8,29026.0,43.8976,43.8976,43.8896,43.8976,29026.0
2017-04-11 13:05:00,54.8,54.84,54.8,54.82,60694.0,43.8976,43.9296,43.8976,43.9136,60694.0
2017-04-11 13:10:00,54.83,54.84,54.81,54.83,141157.0,43.9216,43.9296,43.9056,43.9216,141157.0
2017-04-11 13:15:00,54.83,54.83,54.8,54.81,32644.0,43.9216,43.9216,43.8976,43.9056,32644.0
2017-04-11 13:20:00,54.81,54.82,54.79,54.8,18825.0,43.9056,43.9136,43.8896,43.8976,18825.0
2017-04-11 13:25:00,54.8,54.83,54.79,54.8,25093.0,43.8976,43.9216,43.8896,43.8976,25093.0
2017-04-11 13:30:00,54.81,54.83,54.8,54.8,23889.0,43.9056,43.9216,43.8976,43.8976,23889.0
2017-04-11 13:35:00,54.8,54.83,54.8,54.82,33880.0,43.8976,43.9216,43.8976,43.9136,33880.0
2017-04-11 13:40:00,54.82,54.83,54.77,54.78,132647.0,43.9136,43.9216,43.8736,43.8816,132647.0
2017-04-11 13:45:00,54.77,54.79,54.76,54.77,25034.0,43.8736,43.8896,43.8656,43.8736,25034.0
2017-04-11 13:50:00,54.77,54.79,54.77,54.79,11693.0,43.8736,43.8896,43.8736,43.8896,11693.0
2017-04-11 13:55:00,54.78,54.82,54.78,54.81,21311.0,43.8816,43.9136,43.8816,43.9056,21311.0
2017-04-11 14:00:00,54.81,54.83,54.8,54.82,146436.0,43.9056,43.9216,43.8976,43.9136,146436.0
2017-04-11 14:05:00,54.82,54.85,54.81,54.83,87471.0,43.9136,43.9377,43.9056,43.9216,87471.0
2017-04-11 14:10:00,54.83,54.83,54.75,54.76,138534.0,43.9216,43.9216,43.8575,43.8656,138534.0
2017-04-11 14:15:00,54.76,54.79,54.76,54.78,56028.0,43.8656,43.8896,43.8656,43.8816,56028.0
2017-04-11 14:20:00,54.78,54.81,54.77,54.8,31274.0,43.8816,43.9056,43.8736,43.8976,31274.0
2017-04-11 14:25:00,54.8,54.81,54.78,54.81,37856.0,43.8976,43.9056,43.8816,43.9056,37856.0
2017-04-11 14:30:00,54.8,54.81,54.78,54.81,36622.0,43.8976,43.9056,43.8816,43.9056,36622.0
2017-04-11 14:35:00,54.8,54.82,54.78,54.82,38648.0,43.8976,43.9136,43.8816,43.9136,38648.0
2017-04-11 14:40:00,54.82,54.83,54.8,54.8,32350.0,43.9136,43.9216,43.8976,43.8976,32350.0
2017-04-11 14:45:00,54.8,54.84,54.8,54.83,27646.0,43.8976,43.9296,43.8976,43.9216,27646.0
2017-04-11 14:50:00,54.83,54.86,54.82,54.86,22664.0,43.9216,43.9457,43.9136,43.9457,22664.0
2017-04-11 14:55:00,54.86,54.86,54.82,54.83,51264.0,43.9457,43.9457,43.9136,43.9216,51264.0
2017-04-11 15:00:00,54.83,54.84,54.8,54.81,60895.0,43.9216,43.9296,43.8976,43.9056,60895.0
2017-04-11 15:05:00,54.81,54.81,54.77,54.8,56429.0,43.9056,43.9056,43.8736,43.8976,56429.0
2017-04-11 15:10:00,54.8,54.81,54.76,54.77,70938.0,43.8976,43.9056,43.8656,43.8736,70938.0
2017-04-11 15:15:00,54.77,54.78,54.73,54.76,82498.0,43.8736,43.8816,43.8415,43.8656,82498.0
2017-04-11 15:20:00,54.76,54.78,54.76,54.77,71354.0,43.8656,43.8816,43.8656,43.8736,71354.0
2017-04-11 15:25:00,54.77,54.8,54.77,54.8,63468.0,43.8736,43.8976,43.8736,43.8976,63468.0
2017-04-11 15:30:00,54.8,54.82,54.77,54.8,98886.0,43.8976,43.9136,43.8736,43.8976,98886.0
2017-04-11 15:35:00,54.8,54.82,54.79,54.82,68589.0,43.8976,43.9136,43.8896,43.9136,68589.0
2017-04-11 15:40:00,54.82,54.82,54.8,54.8,124417.0,43.9136,43.9136,43.8976,43.8976,124417.0
2017-04-11 15:45:00,54.8,54.82,54.79,54.82,81272.0,43.8976,43.9136,43.8896,43.9136,81272.0
2017-04-11 15:50:00,54.82,54.84,54.81,54.84,112782.0,43.9136,43.9296,43.9056,43.9296,112782.0
2017-04-11 15:55:00,54.83,54.89,54.82,54.89,591932.0,43.9216,43.9697,43.9136,43.9697,591932.0
2017-04-12 09:30:00,54.84,54.96,54.81,54.92,421240.0,43.9296,44.0258,43.9056,43.9937,421240.0
2017-04-12 09:35:00,54.92,54.93,54.89,54.93,77877.0,43.9937,44.0017,43.9697,44.0017,77877.0
2017-04-12 09:40:00,54.93,54.97,54.89,54.89,60011.0,44.0017,44.0338,43.9697,43.9697,60011.0
2017-04-12 09:45:00,54.9,54.94,54.9,54.92,24688.0,43.9777,44.0097,43.9777,43.9937,24688.0
2017-04-12 09:50:00,54.93,54.97,54.91,54.95,55961.0,44.0017,44.0338,43.9857,44.0178,55961.0
2017-04-12 09:55:00,54.95,54.96,54.92,54.96,31874.0,44.0178,44.0258,43.9937,44.0258,31874.0
2017-04-12 10:00:00,54.97,55.01,54.95,55.01,32898.0,44.0338,44.0658,44.0178,44.0658,32898.0
2017-04-12 10:05:00,55.02,55.05,55.0,55.01,23536.0,44.0738,44.0979,44.0578,44.0658,23536.0
2017-04-12 10:10:00,55.02,55.04,54.99,55.03,43423.0,44.0738,44.0899,44.0498,44.0818,43423.0
2017-04-12 10:15:00,55.03,55.1,55.03,55.09,116241.0,44.0818,44.1379,44.0818,44.1299,116241.0
2017-04-12 10:20:00,55.09,55.1,55.05,55.06,44412.0,44.1299,44.1379,44.0979,44.1059,44412.0
2017-04-12 10:25:00,55.07,55.08,55.04,55.06,37776.0,44.1139,44.1219,44.0899,44.1059,37776.0
2017-04-12 10:30:00,55.07,55.07,55.04,55.07,57386.0,44.1139,44.1139,44.0899,44.1139,57386.0
2017-04-12 10:35:00,55.07,55.07,55.02,55.04,42091.0,44.1139,44.1139,44.0738,44.0899,42091.0
2017-04-12 10:40:00,55.05,55.06,55.03,55.03,63381.0,44.0979,44.1059,44.0818,44.0818,63381.0
2017-04-12 10:45:00,55.03,55.09,55.01,55.09,78115.0,44.0818,44.1299,44.0658,44.1299,78115.0
2017-04-12 10:50:00,55.08,55.09,55.05,55.06,129406.0,44.1219,44.1299,44.0979,44.1059,129406.0
2017-04-12 10:55:00,55.06,55.07,55.04,55.06,54953.0,44.1059,44.1139,44.0899,44.1059,54953.0
2017-04-12 11:00:00,55.06,55.11,55.06,55.11,490927.0,44.1059,44.1459,44.1059,44.1459,490927.0
2017-04-12 11:05:00,55.1,55.11,55.07,55.07,25651.0,44.1379,44.1459,44.1139,44.1139,25651.0
2017-04-12 11:10:00,55.08,55.11,55.07,55.1,36605.0,44.1219,44.1459,44.1139,44.1379,36605.0
2017-04-12 11:15:00,55.1,55.11,55.08,55.09,100311.0,44.1379,44.1459,44.1219,44.1299,100311.0
2017-04-12 11:20:00,55.1,55.1,55.07,55.07,41221.0,44.1379,44.1379,44.1139,44.1139,41221.0
2017-04-12 11:25:00,55.07,55.12,55.07,55.11,122609.0,44.1139,44.1539,44.1139,44.1459,122609.0
2017-04-12 11:30:00,55.11,55.12,55.08,55.12,21022.0,44.1459,44.1539,44.1219,44.1539,21022.0
2017-04-12 11:35:00,55.12,55.12,55.06,55.08,57761.0,44.1539,44.1539,44.1059,44.1219,57761.0
2017-04-12 11:40:00,55.08,55.1,55.06,55.09,32448.0,44.1219,44.1379,44.1059,44.1299,32448.0
2017-04-12 11:45:00,55.09,55.1,55.07,55.09,27846.0,44.1299,44.1379,44.1139,44.1299,27846.0
2017-04-12 11:50:00,55.09,55.09,55.06,55.08,20567.0,44.1299,44.1299,44.1059,44.1219,20567.0
2017-04-12 11:55:00,55.08,55.1,55.07,55.09,34423.0,44.1219,44.1379,44.1139,44.1299,34423.0
2017-04-12 12:00:00,55.09,55.09,55.06,55.07,130550.0,44.1299,44.1299,44.1059,44.1139,130550.0
2017-04-12 12:05:00,55.07,55.09,55.07,55.08,55789.0,44.1139,44.1299,44.1139,44.1219,55789.0
2017-04-12 12:10:00,55.09,55.1,55.08,55.09,41676.0,44.1299,44.1379,44.1219,44.1299,41676.0
2017-04-12 12:15:00,55.08,55.1,55.08,55.1,91865.0,44.1219,44.1379,44.1219,44.1379,91865.0
2017-04-12 12:20:00,55.1,55.12,55.08,55.09,32004.0,44.1379,44.1539,44.1219,44.1299,32004.0
2017-04-12 12:25:00,55.09,55.11,55.08,55.09,12870.0,44.1299,44.1459,44.1219,44.1299,12870.0
2017-04-12 12:30:00,55.09,55.11,55.09,55.1,15804.0,44.1299,44.1459,44.1299,44.1379,15804.0
2017-04-12 12:35:00,55.1,55.11,55.09,55.09,55474.0,44.1379,44.1459,44.1299,44.1299,55474.0
2017-04-12 12:40:00,55.09,55.12,55.09,55.11,17664.0,44.1299,44.1539,44.1299,44.1459,17664.0
2017-04-12 12:45:00,55.11,55.11,55.09,55.09,32090.0,44.1459,44.1459,44.1299,44.1299,32090.0
2017-04-12 12:50:00,55.09,55.09,55.04,55.06,152928.0,44.1299,44.1299,44.0899,44.1059,152928.0
2017-04-12 12:55:00,55.07,55.07,55.05,55.05,22546.0,44.1139,44.1139,44.0979,44.0979,22546.0
2017-04-12 13:00:00,55.05,55.09,55.05,55.08,50791.0,44.0979,44.1299,44.0979,44.1219,50791.0
2017-04-12 13:05:00,55.08,55.09,55.06,55.06,42641.0,44.1219,44.1299,44.1059,44.1059,42641.0
2017-04-12 13:10:00,55.06,55.07,55.04,55.04,42940.0,44.1059,44.1139,44.0899,44.0899,42940.0
2017-04-12 13:15:00,55.04,55.05,55.03,55.04,16087.0,44.0899,44.0979,44.0818,44.0899,16087.0
2017-04-12 13:20:00,55.03,55.03,55.0,55.01,39673.0,44.0818,44.0818,44.0578,44.0658,39673.0
2017-04-12 13:25:00,55.01,55.01,54.99,55.0,17782.0,44.0658,44.0658,44.0498,44.0578,17782.0
2017-04-12 13:30:00,55.0,55.02,55.0,55.01,19132.0,44.0578,44.0738,44.0578,44.0658,19132.0
2017-04-12 13:35:00,55.02,55.04,54.99,55.04,29236.0,44.0738,44.0899,44.0498,44.0899,29236.0
2017-04-12 13:40:00,55.04,55.06,55.03,55.04,164001.0,44.0899,44.1059,44.0818,44.0899,164001.0
2017-04-12 13:45:00,55.04,55.05,55.0,55.02,59158.0,44.0899,44.0979,44.0578,44.0738,59158.0
2017-04-12 13:50:00,55.02,55.02,54.98,55.0,85262.0,44.0738,44.0738,44.0418,44.0578,85262.0
2017-04-12 13:55:00,55.0,55.07,54.99,55.06,111455.0,44.0578,44.1139,44.0498,44.1059,111455.0
2017-04-12 14:00:00,55.07,55.08,55.02,55.03,32803.0,44.1139,44.1219,44.0738,44.0818,32803.0
2017-04-12 14:05:00,55.02,55.06,55.02,55.04,40548.0,44.0738,44.1059,44.0738,44.0899,40548.0
2017-04-12 14:10:00,55.04,55.05,55.03,55.04,19293.0,44.0899,44.0979,44.0818,44.0899,19293.0
2017-04-12 14:15:00,55.04,55.05,55.03,55.03,44945.0,44.0899,44.0979,44.0818,44.0818,44945.0
2017-04-12 14:20:00,55.03,55.05,55.02,55.04,62003.0,44.0818,44.0979,44.0738,44.0899,62003.0
2017-04-12 14:25:00,55.04,55.05,55.03,55.05,43212.0,44.0899,44.0979,44.0818,44.0979,43212.0
2017-04-12 14:30:00,55.05,55.05,55.03,55.05,51528.0,44.0979,44.0979,44.0818,44.0979,51528.0
2017-04-12 14:35:00,55.05,55.06,55.0,55.01,92474.0,44.0979,44.1059,44.0578,44.0658,92474.0
2017-04-12 14:40:00,55.0,55.02,54.99,55.02,55260.0,44.0578,44.0738,44.0498,44.0738,55260.0
2017-04-12 14:45:00,55.02,55.03,55.0,55.01,217724.0,44.0738,44.0818,44.0578,44.0658,217724.0
2017-04-12 14:50:00,55.0,55.02,54.99,55.02,86009.0,44.0578,44.0738,44.0498,44.0738,86009.0
2017-04-12 14:55:00,55.02,55.03,55.01,55.03,47631.0,44.0738,44.0818,44.0658,44.0818,47631.0
2017-04-12 15:00:00,55.03,55.05,55.02,55.05,74670.0,44.0818,44.0979,44.0738,44.0979,74670.0
2017-04-12 15:05:00,55.05,55.05,55.03,55.03,83929.0,44.0979,44.0979,44.0818,44.0818,83929.0
2017-04-12 15:10:00,55.04,55.07,55.02,55.04,137451.0,44.0899,44.1139,44.0738,44.0899,137451.0
2017-04-12 15:15:00,55.03,55.05,55.01,55.03,129176.0,44.0818,44.0979,44.0658,44.0818,129176.0
2017-04-12 15:20:00,55.03,55.11,55.02,55.1,447571.0,44.0818,44.1459,44.0738,44.1379,447571.0
2017-04-12 15:25:00,55.11,55.12,55.07,55.08,208906.0,44.1459,44.1539,44.1139,44.1219,208906.0
2017-04-12 15:30:00,55.09,55.1,55.07,55.1,76877.0,44.1299,44.1379,44.1139,44.1379,76877.0
2017-04-12 15:35:00,55.1,55.1,55.06,55.06,100914.0,44.1379,44.1379,44.1059,44.1059,100914.0
2017-04-12 15:40:00,55.06,55.08,55.03,55.05,158176.0,44.1059,44.1219,44.0818,44.0979,158176.0
2017-04-12 15:45:00,55.04,55.06,55.02,55.02,155876.0,44.0899,44.1059,44.0738,44.0738,155876.0
2017-04-12 15:50:00,55.03,55.08,55.03,55.08,147060.0,44.0818,44.1219,44.0818,44.1219,147060.0
2017-04-12 15:55:00,55.08,55.11,55.07,55.09,679340.0,44.1219,44.1459,44.1139,44.1299,679340.0
2017-04-13 09:30:00,55.05,55.1,54.98,55.08,318344.0,44.0979,44.1379,44.0418,44.1219,318344.0
2017-04-13 09:35:00,55.07,55.08,55.0,55.0,105860.0,44.1139,44.1219,44.0578,44.0578,105860.0
2017-04-13 09:40:00,54.99,55.0,54.93,54.94,71164.0,44.0498,44.0578,44.0017,44.0097,71164.0
2017-04-13 09:45:00,54.94,54.97,54.93,54.93,50362.0,44.0097,44.0338,44.0017,44.0017,50362.0
2017-04-13 09:50:00,54.93,54.99,54.92,54.98,93415.0,44.0017,44.0498,43.9937,44.0418,93415.0
2017-04-13 09:55:00,54.98,54.99,54.95,54.96,31004.0,44.0418,44.0498,44.0178,44.0258,31004.0
2017-04-13 10:00:00,54.96,54.97,54.94,54.97,69483.0,44.0258,44.0338,44.0097,44.0338,69483.0
2017-04-13 10:05:00,54.97,54.98,54.9,54.91,70636.0,44.0338,44.0418,43.9777,43.9857,70636.0
2017-04-13 10:10:00,54.9,54.92,54.89,54.9,44243.0,43.9777,43.9937,43.9697,43.9777,44243.0
2017-04-13 10:15:00,54.9,54.95,54.9,54.95,75894.0,43.9777,44.0178,43.9777,44.0178,75894.0
2017-04-13 10:20:00,54.94,54.96,54.93,54.95,65429.0,44.0097,44.0258,44.0017,44.0178,65429.0
2017-04-13 10:25:00,54.96,54.98,54.93,54.94,60158.0,44.0258,44.0418,44.0017,44.0097,60158.0
2017-04-13 10:30:00,54.94,54.97,54.93,54.96,40057.0,44.0097,44.0338,44.0017,44.0258,40057.0
2017-04-13 10:35:00,54.96,54.97,54.94,54.97,40195.0,44.0258,44.0338,44.0097,44.0338,40195.0
2017-04-13 10:40:00,54.98,54.99,54.96,54.97,37625.0,44.0418,44.0498,44.0258,44.0338,37625.0
2017-04-13 10:45:00,54.97,55.01,54.97,55.0,38337.0,44.0338,44.0658,44.0338,44.0578,38337.0
2017-04-13 10:50:00,55.0,55.02,54.99,55.0,30825.0,44.0578,44.0738,44.0498,44.0578,30825.0
2017-04-13 10:55:00,55.0,55.02,54.99,54.99,36259.0,44.0578,44.0738,44.0498,44.0498,36259.0
2017-04-13 11:00:00,54.99,55.01,54.98,54.98,51309.0,44.0498,44.0658,44.0418,44.0418,51309.0
2017-04-13 11:05:00,54.98,55.02,54.98,55.02,27402.0,44.0418,44.0738,44.0418,44.0738,27402.0
2017-04-13 11:10:00,55.01,55.02,54.99,55.01,33130.0,44.0658,44.0738,44.0498,44.0658,33130.0
2017-04-13 11:15:00,55.0,55.02,54.99,55.01,27049.0,44.0578,44.0738,44.0498,44.0658,27049.0
2017-04-13 11:20:00,55.02,55.02,54.99,55.0,37462.0,44.0738,44.0738,44.0498,44.0578,37462.0
2017-04-13 11:25:00,55.0,55.01,54.98,54.99,63769.0,44.0578,44.0658,44.0418,44.0498,63769.0
2017-04-13 11:30:00,54.98,55.01,54.98,55.0,33185.0,44.0418,44.0658,44.0418,44.0578,33185.0
2017-04-13 11:35:00,55.0,55.03,55.0,55.03,23541.0,44.0578,44.0818,44.0578,44.0818,23541.0
2017-04-13 11:40:00,55.03,55.03,55.01,55.03,29893.0,44.0818,44.0818,44.0658,44.0818,29893.0
2017-04-13 11:45:00,55.03,55.05,55.02,55.04,28790.0,44.0818,44.0979,44.0738,44.0899,28790.0
2017-04-13 11:50:00,55.04,55.07,55.03,55.06,28734.0,44.0899,44.1139,44.0818,44.1059,28734.0
2017-04-13 11:55:00,55.06,55.07,55.04,55.05,43820.0,44.1059,44.1139,44.0899,44.0979,43820.0
2017-04-13 12:00:00,55.05,55.05,55.04,55.05,28946.0,44.0979,44.0979,44.0899,44.0979,28946.0
2017-04-13 12:05:00,55.05,55.05,55.01,55.02,46399.0,44.0979,44.0979,44.0658,44.0738,46399.0
2017-04-13 12:10:00,55.03,55.04,55.02,55.02,24342.0,44.0818,44.0899,44.0738,44.0738,24342.0
2017-04-13 12:15:00,55.02,55.05,55.01,55.03,50607.0,44.0738,44.0979,44.0658,44.0818,50607.0
2017-04-13 12:20:00,55.03,55.04,55.01,55.02,30917.0,44.0818,44.0899,44.0658,44.0738,30917.0
2017-04-13 12:25:00,55.01,55.04,55.01,55.04,29215.0,44.0658,44.0899,44.0658,44.0899,29215.0
2017-04-13 12:30:00,55.03,55.04,55.01,55.02,22219.0,44.0818,44.0899,44.0658,44.0738,22219.0
2017-04-13 12:35:00,55.03,55.03,54.99,55.0,23363.0,44.0818,44.0818,44.0498,44.0578,23363.0
2017-04-13 12:40:00,55.0,55.0,54.97,55.0,43094.0,44.0578,44.0578,44.0338,44.0578,43094.0
2017-04-13 12:45:00,55.0,55.0,54.97,54.97,56216.0,44.0578,44.0578,44.0338,44.0338,56216.0
2017-04-13 12:50:00,54.97,54.99,54.97,54.97,22190.0,44.0338,44.0498,44.0338,44.0338,22190.0
2017-04-13 12:55:00,54.97,55.01,54.97,55.0,66621.0,44.0338,44.0658,44.0338,44.0578,66621.0
2017-04-13 13:00:00,55.0,55.01,54.94,54.95,37082.0,44.0578,44.0658,44.0097,44.0178,37082.0
2017-04-13 13:05:00,54.95,54.96,54.93,54.94,41468.0,44.0178,44.0258,44.0017,44.0097,41468.0
2017-04-13 13:10:00,54.95,54.95,54.92,54.95,33964.0,44.0178,44.0178,43.9937,44.0178,33964.0
2017-04-13 13:15:00,54.95,54.96,54.93,54.94,31675.0,44.0178,44.0258,44.0017,44.0097,31675.0
2017-04-13 13:20:00,54.94,54.94,54.92,54.93,45292.0,44.0097,44.0097,43.9937,44.0017,45292.0
2017-04-13 13:25:00,54.93,54.96,54.93,54.96,37419.0,44.0017,44.0258,44.0017,44.0258,37419.0
2017-04-13 13:30:00,54.95,54.97,54.94,54.95,47121.0,44.0178,44.0338,44.0097,44.0178,47121.0
2017-04-13 13:35:00,54.96,54.98,54.95,54.97,32958.0,44.0258,44.0418,44.0178,44.0338,32958.0
2017-04-13 13:40:00,54.98,54.98,54.95,54.95,40520.0,44.0418,44.0418,44.0178,44.0178,40520.0
2017-04-13 13:45:00,54.95,54.95,54.91,54.92,33946.0,44.0178,44.0178,43.9857,43.9937,33946.0
2017-04-13 13:50:00,54.91,54.93,54.9,54.92,12088.0,43.9857,44.0017,43.9777,43.9937,12088.0
2017-04-13 13:55:00,54.93,54.93,54.91,54.93,48352.0,44.0017,44.0017,43.9857,44.0017,48352.0
2017-04-13 14:00:00,54.93,54.96,54.92,54.95,43080.0,44.0017,44.0258,43.9937,44.0178,43080.0
2017-04-13 14:05:00,54.96,54.99,54.95,54.98,35092.0,44.0258,44.0498,44.0178,44.0418,35092.0
2017-04-13 14:10:00,54.98,54.99,54.95,54.96,41367.0,44.0418,44.0498,44.0178,44.0258,41367.0
2017-04-13 14:15:00,54.97,54.98,54.96,54.97,32924.0,44.0338,44.0418,44.0258,44.0338,32924.0
2017-04-13 14:20:00,54.97,54.99,54.95,54.98,40047.0,44.0338,44.0498,44.0178,44.0418,40047.0
2017-04-13 14:25:00,54.98,55.0,54.98,54.98,40622.0,44.0418,44.0578,44.0418,44.0418,40622.0
2017-04-13 14:30:00,54.98,55.0,54.98,55.0,35565.0,44.0418,44.0578,44.0418,44.0578,35565.0
2017-04-13 14:35:00,55.0,55.0,54.97,54.98,42958.0,44.0578,44.0578,44.0338,44.0418,42958.0
2017-04-13 14:40:00,54.98,54.99,54.97,54.98,28363.0,44.0418,44.0498,44.0338,44.0418,28363.0
2017-04-13 14:45:00,54.98,55.0,54.98,54.99,29995.0,44.0418,44.0578,44.0418,44.0498,29995.0
2017-04-13 14:50:00,54.98,55.0,54.95,54.97,67033.0,44.0418,44.0578,44.0178,44.0338,67033.0
2017-04-13 14:55:00,54.97,55.0,54.96,54.99,237210.0,44.0338,44.0578,44.0258,44.0498,237210.0
2017-04-13 15:00:00,54.99,55.0,54.97,54.98,189394.0,44.0498,44.0578,44.0338,44.0418,189394.0
2017-04-13 15:05:00,54.97,54.99,54.95,54.95,55921.0,44.0338,44.0498,44.0178,44.0178,55921.0
2017-04-13 15:10:00,54.95,54.95,54.92,54.93,47326.0,44.0178,44.0178,43.9937,44.0017,47326.0
2017-04-13 15:15:00,54.92,54.93,54.89,54.92,76347.0,43.9937,44.0017,43.9697,43.9937,76347.0
2017-04-13 15:20:00,54.93,54.94,54.91,54.94,58299.0,44.0017,44.0097,43.9857,44.0097,58299.0
2017-04-13 15:25:00,54.94,54.94,54.91,54.91,58881.0,44.0097,44.0097,43.9857,43.9857,58881.0
2017-04-13 15:30:00,54.91,54.93,54.86,54.87,126319.0,43.9857,44.0017,43.9457,43.9537,126319.0
2017-04-13 15:35:00,54.87,54.87,54.84,54.85,97415.0,43.9537,43.9537,43.9296,43.9377,97415.0
2017-04-13 15:40:00,54.85,54.87,54.83,54.85,169706.0,43.9377,43.9537,43.9216,43.9377,169706.0
2017-04-13 15:45:00,54.85,54.94,54.85,54.94,327033.0,43.9377,44.0097,43.9377,44.0097,327033.0
2017-04-13 15:50:00,54.93,54.93,54.87,54.89,239409.0,44.0017,44.0017,43.9537,43.9697,239409.0
2017-04-13 15:55:00,54.89,54.89,54.82,54.83,559566.0,43.9697,43.9697,43.9136,43.9216,559566.0
2017-04-17 09:30:00,54.93,55.01,54.92,55.01,190717.0,44.0017,44.0658,43.9937,44.0658,190717.0
2017-04-17 09:35:00,55.02,55.02,54.98,55.02,178878.0,44.0738,44.0738,44.0418,44.0738,178878.0
2017-04-17 09:40:00,55.01,55.04,55.0,55.0,139267.0,44.0658,44.0899,44.0578,44.0578,139267.0
2017-04-17 09:45:00,55.0,55.01,54.99,55.01,45733.0,44.0578,44.0658,44.0498,44.0658,45733.0
2017-04-17 09:50:00,55.01,55.03,55.0,55.01,84111.0,44.0658,44.0818,44.0578,44.0658,84111.0
2017-04-17 09:55:00,55.01,55.01,54.97,54.97,62094.0,44.0658,44.0658,44.0338,44.0338,62094.0
2017-04-17 10:00:00,54.97,54.99,54.97,54.98,78558.0,44.0338,44.0498,44.0338,44.0418,78558.0
2017-04-17 10:05:00,54.99,55.02,54.98,54.99,27058.0,44.0498,44.0738,44.0418,44.0498,27058.0
2017-04-17 10:10:00,54.99,55.02,54.97,55.02,53592.0,44.0498,44.0738,44.0338,44.0738,53592.0
2017-04-17 10:15:00,55.02,55.06,55.01,55.04,110212.0,44.0738,44.1059,44.0658,44.0899,110212.0
2017-04-17 10:20:00,55.04,55.06,55.03,55.05,34422.0,44.0899,44.1059,44.0818,44.0979,34422.0
2017-04-17 10:25:00,55.05,55.06,55.03,55.06,30364.0,44.0979,44.1059,44.0818,44.1059,30364.0
2017-04-17 10:30:00,55.06,55.08,55.05,55.05,109046.0,44.1059,44.1219,44.0979,44.0979,109046.0
2017-04-17 10:35:00,55.06,55.08,55.04,55.08,158318.0,44.1059,44.1219,44.0899,44.1219,158318.0
2017-04-17 10:40:00,55.07,55.08,55.03,55.06,134061.0,44.1139,44.1219,44.0818,44.1059,134061.0
2017-04-17 10:45:00,55.06,55.08,55.04,55.08,32703.0,44.1059,44.1219,44.0899,44.1219,32703.0
2017-04-17 10:50:00,55.08,55.08,55.06,55.08,44778.0,44.1219,44.1219,44.1059,44.1219,44778.0
2017-04-17 10:55:00,55.09,55.1,55.08,55.09,39830.0,44.1299,44.1379,44.1219,44.1299,39830.0
2017-04-17 11:00:00,55.09,55.1,55.05,55.06,79870.0,44.1299,44.1379,44.0979,44.1059,79870.0
2017-04-17 11:05:00,55.07,55.07,55.04,55.05,27069.0,44.1139,44.1139,44.0899,44.0979,27069.0
2017-04-17 11:10:00,55.05,55.07,55.04,55.07,21915.0,44.0979,44.1139,44.0899,44.1139,21915.0
2017-04-17 11:15:00,55.07,55.08,55.05,55.06,60635.0,44.1139,44.1219,44.0979,44.1059,60635.0
2017-04-17 11:20:00,55.06,55.08,55.05,55.07,62799.0,44.1059,44.1219,44.0979,44.1139,62799.0
2017-04-17 11:25:00,55.07,55.08,55.06,55.07,30404.0,44.1139,44.1219,44.1059,44.1139,30404.0
2017-04-17 11:30:00,55.07,55.09,55.06,55.08,125951.0,44.1139,44.1299,44.1059,44.1219,125951.0
2017-04-17 11:35:00,55.07,55.09,55.07,55.09,28040.0,44.1139,44.1299,44.1139,44.1299,28040.0
2017-04-17 11:40:00,55.09,55.09,55.07,55.07,17271.0,44.1299,44.1299,44.1139,44.1139,17271.0
2017-04-17 11:45:00,55.07,55.08,55.06,55.06,64342.0,44.1139,44.1219,44.1059,44.1059,64342.0
2017-04-17 11:50:00,55.06,55.08,55.05,55.05,29358.0,44.1059,44.1219,44.0979,44.0979,29358.0
2017-04-17 11:55:00,55.05,55.06,55.03,55.04,33897.0,44.0979,44.1059,44.0818,44.0899,33897.0
2017-04-17 12:00:00,55.04,55.05,55.03,55.04,37895.0,44.0899,44.0979,44.0818,44.0899,37895.0
2017-04-17 12:05:00,55.04,55.06,55.03,55.06,15148.0,44.0899,44.1059,44.0818,44.1059,15148.0
2017-04-17 12:10:00,55.06,55.07,55.05,55.07,40860.0,44.1059,44.1139,44.0979,44.1139,40860.0
2017-04-17 12:15:00,55.07,55.09,55.07,55.09,22555.0,44.1139,44.1299,44.1139,44.1299,22555.0
2017-04-17 12:20:00,55.09,55.12,55.08,55.12,23697.0,44.1299,44.1539,44.1219,44.1539,23697.0
2017-04-17 12:25:00,55.12,55.13,55.11,55.12,84830.0,44.1539,44.1619,44.1459,44.1539,84830.0
2017-04-17 12:30:00,55.12,55.13,55.11,55.11,24375.0,44.1539,44.1619,44.1459,44.1459,24375.0
2017-04-17 12:35:00,55.1,55.1,55.08,55.09,34126.0,44.1379,44.1379,44.1219,44.1299,34126.0
2017-04-17 12:40:00,55.09,55.12,55.08,55.12,22402.0,44.1299,44.1539,44.1219,44.1539,22402.0
2017-04-17 12:45:00,55.11,55.11,55.1,55.1,12932.0,44.1459,44.1459,44.1379,44.1379,12932.0
2017-04-17 12:50:00,55.1,55.1,55.09,55.1,9174.0,44.1379,44.1379,44.1299,44.1379,9174.0
2017-04-17 12:55:00,55.1,55.12,55.09,55.1,40941.0,44.1379,44.1539,44.1299,44.1379,40941.0
2017-04-17 13:00:00,55.11,55.13,55.1,55.13,11402.0,44.1459,44.1619,44.1379,44.1619,11402.0
2017-04-17 13:05:00,55.13,55.14,55.12,55.12,16786.0,44.1619,44.17,44.1539,44.1539,16786.0
2017-04-17 13:10:00,55.12,55.14,55.11,55.11,21372.0,44.1539,44.17,44.1459,44.1459,21372.0
2017-04-17 13:15:00,55.11,55.13,55.11,55.13,31688.0,44.1459,44.1619,44.1459,44.1619,31688.0
2017-04-17 13:20:00,55.13,55.14,55.12,55.13,19458.0,44.1619,44.17,44.1539,44.1619,19458.0
2017-04-17 13:25:00,55.13,55.14,55.12,55.13,26215.0,44.1619,44.17,44.1539,44.1619,26215.0
2017-04-17 13:30:00,55.14,55.14,55.12,55.12,19591.0,44.17,44.17,44.1539,44.1539,19591.0
2017-04-17 13:35:00,55.13,55.13,55.11,55.13,61098.0,44.1619,44.1619,44.1459,44.1619,61098.0
2017-04-17 13:40:00,55.13,55.14,55.11,55.12,109248.0,44.1619,44.17,44.1459,44.1539,109248.0
2017-04-17 13:45:00,55.11,55.13,55.11,55.13,18311.0,44.1459,44.1619,44.1459,44.1619,18311.0
2017-04-17 13:50:00,55.13,55.13,55.12,55.12,15549.0,44.1619,44.1619,44.1539,44.1539,15549.0
2017-04-17 13:55:00,55.12,55.14,55.12,55.13,21295.0,44.1539,44.17,44.1539,44.1619,21295.0
2017-04-17 14:00:00,55.13,55.14,55.11,55.14,24943.0,44.1619,44.17,44.1459,44.17,24943.0
2017-04-17 14:05:00,55.14,55.15,55.12,55.13,233202.0,44.17,44.178,44.1539,44.1619,233202.0
2017-04-17 14:10:00,55.13,55.14,55.12,55.14,59495.0,44.1619,44.17,44.1539,44.17,59495.0
2017-04-17 14:15:00,55.14,55.15,55.1,55.11,42253.0,44.17,44.178,44.1379,44.1459,42253.0
2017-04-17 14:20:00,55.11,55.13,55.11,55.13,25486.0,44.1459,44.1619,44.1459,44.1619,25486.0
2017-04-17 14:25:00,55.13,55.13,55.11,55.11,17548.0,44.1619,44.1619,44.1459,44.1459,17548.0
2017-04-17 14:30:00,55.12,55.12,55.1,55.11,20758.0,44.1539,44.1539,44.1379,44.1459,20758.0
2017-04-17 14:35:00,55.11,55.12,55.1,55.11,23131.0,44.1459,44.1539,44.1379,44.1459,23131.0
2017-04-17 14:40:00,55.12,55.13,55.11,55.12,43510.0,44.1539,44.1619,44.1459,44.1539,43510.0
2017-04-17 14:45:00,55.12,55.13,55.1,55.11,37035.0,44.1539,44.1619,44.1379,44.1459,37035.0
2017-04-17 14:50:00,55.11,55.12,55.1,55.11,416002.0,44.1459,44.1539,44.1379,44.1459,416002.0
2017-04-17 14:55:00,55.11,55.12,55.08,55.11,57254.0,44.1459,44.1539,44.1219,44.1459,57254.0
2017-04-17 15:00:00,55.12,55.14,55.11,55.12,60136.0,44.1539,44.17,44.1459,44.1539,60136.0
2017-04-17 15:05:00,55.12,55.13,55.1,55.13,56661.0,44.1539,44.1619,44.1379,44.1619,56661.0
2017-04-17 15:10:00,55.13,55.14,55.11,55.14,48968.0,44.1619,44.17,44.1459,44.17,48968.0
2017-04-17 15:15:00,55.13,55.16,55.12,55.15,117314.0,44.1619,44.186,44.1539,44.178,117314.0
2017-04-17 15:20:00,55.16,55.16,55.14,55.16,57242.0,44.186,44.186,44.17,44.186,57242.0
2017-04-17 15:25:00,55.16,55.19,55.15,55.17,104984.0,44.186,44.21,44.178,44.194,104984.0
2017-04-17 15:30:00,55.16,55.18,55.15,55.16,77835.0,44.186,44.202,44.178,44.186,77835.0
2017-04-17 15:35:00,55.16,55.19,55.16,55.18,100655.0,44.186,44.21,44.186,44.202,100655.0
2017-04-17 15:40:00,55.18,55.2,55.18,55.19,91051.0,44.202,44.218,44.202,44.21,91051.0
2017-04-17 15:45:00,55.18,55.2,55.17,55.2,250534.0,44.202,44.218,44.194,44.218,250534.0
2017-04-17 15:50:00,55.2,55.21,55.17,55.17,201363.0,44.218,44.226,44.194,44.194,201363.0
2017-04-17 15:55:00,55.17,55.21,55.16,55.21,932854.0,44.194,44.226,44.186,44.226,932854.0
2017-04-18 09:30:00,55.16,55.32,55.06,55.31,164107.0,44.186,44.3141,44.1059,44.3061,164107.0
2017-04-18 09:35:00,55.31,55.37,55.29,55.37,110415.0,44.3061,44.3542,44.2901,44.3542,110415.0
2017-04-18 09:40:00,55.36,55.37,55.3,55.32,241004.0,44.3462,44.3542,44.2981,44.3141,241004.0
2017-04-18 09:45:00,55.33,55.36,55.32,55.33,68731.0,44.3222,44.3462,44.3141,44.3222,68731.0
2017-04-18 09:50:00,55.33,55.37,55.32,55.37,129096.0,44.3222,44.3542,44.3141,44.3542,129096.0
2017-04-18 09:55:00,55.37,55.4,55.36,55.39,305083.0,44.3542,44.3782,44.3462,44.3702,305083.0
2017-04-18 10:00:00,55.39,55.44,55.37,55.41,382342.0,44.3702,44.4103,44.3542,44.3862,382342.0
2017-04-18 10:05:00,55.42,55.47,55.42,55.47,187165.0,44.3943,44.4343,44.3943,44.4343,187165.0
2017-04-18 10:10:00,55.47,55.52,55.46,55.48,185916.0,44.4343,44.4744,44.4263,44.4423,185916.0
2017-04-18 10:15:00,55.48,55.49,55.45,55.48,230202.0,44.4423,44.4503,44.4183,44.4423,230202.0
2017-04-18 10:20:00,55.48,55.49,55.43,55.44,74295.0,44.4423,44.4503,44.4023,44.4103,74295.0
2017-04-18 10:25:00,55.43,55.44,55.4,55.43,87721.0,44.4023,44.4103,44.3782,44.4023,87721.0
2017-04-18 10:30:00,55.43,55.46,55.43,55.44,72679.0,44.4023,44.4263,44.4023,44.4103,72679.0
2017-04-18 10:35:00,55.45,55.5,55.44,55.5,108137.0,44.4183,44.4583,44.4103,44.4583,108137.0
2017-04-18 10:40:00,55.51,55.54,55.51,55.51,43297.0,44.4663,44.4904,44.4663,44.4663,43297.0
2017-04-18 10:45:00,55.51,55.53,55.48,55.51,96778.0,44.4663,44.4824,44.4423,44.4663,96778.0
2017-04-18 10:50:00,55.51,55.56,55.51,55.56,58210.0,44.4663,44.5064,44.4663,44.5064,58210.0
2017-04-18 10:55:00,55.55,55.57,55.53,55.56,435663.0,44.4984,44.5144,44.4824,44.5064,435663.0
2017-04-18 11:00:00,55.56,55.58,55.55,55.58,151572.0,44.5064,44.5224,44.4984,44.5224,151572.0
2017-04-18 11:05:00,55.58,55.63,55.57,55.63,326722.0,44.5224,44.5625,44.5144,44.5625,326722.0
2017-04-18 11:10:00,55.63,55.64,55.56,55.57,387105.0,44.5625,44.5705,44.5064,44.5144,387105.0
2017-04-18 11:15:00,55.57,55.61,55.57,55.58,118701.0,44.5144,44.5465,44.5144,44.5224,118701.0
2017-04-18 11:20:00,55.58,55.59,55.56,55.58,69638.0,44.5224,44.5304,44.5064,44.5224,69638.0
2017-04-18 11:25:00,55.57,55.58,55.54,55.55,132996.0,44.5144,44.5224,44.4904,44.4984,132996.0
2017-04-18 11:30:00,55.55,55.56,55.51,55.51,99582.0,44.4984,44.5064,44.4663,44.4663,99582.0
2017-04-18 11:35:00,55.51,55.53,55.48,55.52,100557.0,44.4663,44.4824,44.4423,44.4744,100557.0
2017-04-18 11:40:00,55.52,55.52,55.48,55.48,72635.0,44.4744,44.4744,44.4423,44.4423,72635.0
2017-04-18 11:45:00,55.48,55.51,55.47,55.5,66570.0,44.4423,44.4663,44.4343,44.4583,66570.0
2017-04-18 11:50:00,55.5,55.51,55.49,55.51,79725.0,44.4583,44.4663,44.4503,44.4663,79725.0
2017-04-18 11:55:00,55.52,55.52,55.48,55.5,51536.0,44.4744,44.4744,44.4423,44.4583,51536.0
2017-04-18 12:00:00,55.5,55.51,55.46,55.49,109371.0,44.4583,44.4663,44.4263,44.4503,109371.0
2017-04-18 12:05:00,55.48,55.49,55.47,55.49,17168.0,44.4423,44.4503,44.4343,44.4503,17168.0
2017-04-18 12:10:00,55.49,55.49,55.45,55.48,146050.0,44.4503,44.4503,44.4183,44.4423,146050.0
2017-04-18 12:15:00,55.47,55.47,55.45,55.47,169989.0,44.4343,44.4343,44.4183,44.4343,169989.0
2017-04-18 12:20:00,55.47,55.49,55.46,55.48,494139.0,44.4343,44.4503,44.4263,44.4423,494139.0
2017-04-18 12:25:00,55.48,55.49,55.46,55.46,237217.0,44.4423,44.4503,44.4263,44.4263,237217.0
2017-04-18 12:30:00,55.46,55.47,55.43,55.45,38700.0,44.4263,44.4343,44.4023,44.4183,38700.0
2017-04-18 12:35:00,55.44,55.45,55.41,55.41,82134.0,44.4103,44.4183,44.3862,44.3862,82134.0
2017-04-18 12:40:00,55.41,55.46,55.41,55.44,56290.0,44.3862,44.4263,44.3862,44.4103,56290.0
2017-04-18 12:45:00,55.44,55.45,55.42,55.43,40881.0,44.4103,44.4183,44.3943,44.4023,40881.0
2017-04-18 12:50:00,55.42,55.45,55.41,55.43,330157.0,44.3943,44.4183,44.3862,44.4023,330157.0
2017-04-18 12:55:00,55.43,55.44,55.41,55.42,318429.0,44.4023,44.4103,44.3862,44.3943,318429.0
2017-04-18 13:00:00,55.42,55.42,55.41,55.41,111316.0,44.3943,44.3943,44.3862,44.3862,111316.0
2017-04-18 13:05:00,55.41,55.43,55.38,55.43,37021.0,44.3862,44.4023,44.3622,44.4023,37021.0
2017-04-18 13:10:00,55.43,55.45,55.41,55.45,40085.0,44.4023,44.4183,44.3862,44.4183,40085.0
2017-04-18 13:15:00,55.44,55.45,55.42,55.43,37081.0,44.4103,44.4183,44.3943,44.4023,37081.0
2017-04-18 13:20:00,55.44,55.44,55.42,55.44,45717.0,44.4103,44.4103,44.3943,44.4103,45717.0
2017-04-18 13:25:00,55.44,55.45,55.42,55.43,38715.0,44.4103,44.4183,44.3943,44.4023,38715.0
2017-04-18 13:30:00,55.43,55.43,55.41,55.43,46982.0,44.4023,44.4023,44.3862,44.4023,46982.0
2017-04-18 13:35:00,55.43,55.43,55.4,55.43,32588.0,44.4023,44.4023,44.3782,44.4023,32588.0
2017-04-18 13:40:00,55.43,55.46,55.42,55.45,31477.0,44.4023,44.4263,44.3943,44.4183,31477.0
2017-04-18 13:45:00,55.45,55.46,55.44,55.44,30409.0,44.4183,44.4263,44.4103,44.4103,30409.0
2017-04-18 13:50:00,55.44,55.45,55.43,55.44,31706.0,44.4103,44.4183,44.4023,44.4103,31706.0
2017-04-18 13:55:00,55.44,55.46,55.43,55.46,14035.0,44.4103,44.4263,44.4023,44.4263,14035.0
2017-04-18 14:00:00,55.46,55.46,55.43,55.46,46020.0,44.4263,44.4263,44.4023,44.4263,46020.0
2017-04-18 14:05:00,55.46,55.46,55.44,55.45,44213.0,44.4263,44.4263,44.4103,44.4183,44213.0
2017-04-18 14:10:00,55.45,55.47,55.44,55.47,13358.0,44.4183,44.4343,44.4103,44.4343,13358.0
2017-04-18 14:15:00,55.47,55.48,55.46,55.47,41587.0,44.4343,44.4423,44.4263,44.4343,41587.0
2017-04-18 14:20:00,55.47,55.48,55.46,55.47,25929.0,44.4343,44.4423,44.4263,44.4343,25929.0
2017-04-18 14:25:00,55.46,55.48,55.45,55.48,63460.0,44.4263,44.4423,44.4183,44.4423,63460.0
2017-04-18 14:30:00,55.47,55.49,55.47,55.49,49077.0,44.4343,44.4503,44.4343,44.4503,49077.0
2017-04-18 14:35:00,55.49,55.51,55.46,55.49,59426.0,44.4503,44.4663,44.4263,44.4503,59426.0
2017-04-18 14:40:00,55.49,55.5,55.46,55.47,75471.0,44.4503,44.4583,44.4263,44.4343,75471.0
2017-04-18 14:45:00,55.47,55.48,55.46,55.48,58425.0,44.4343,44.4423,44.4263,44.4423,58425.0
2017-04-18 14:50:00,55.47,55.48,55.46,55.48,27154.0,44.4343,44.4423,44.4263,44.4423,27154.0
2017-04-18 14:55:00,55.48,55.49,55.46,55.47,56258.0,44.4423,44.4503,44.4263,44.4343,56258.0
2017-04-18 15:00:00,55.47,55.48,55.46,55.47,60849.0,44.4343,44.4423,44.4263,44.4343,60849.0
2017-04-18 15:05:00,55.47,55.5,55.47,55.48,36500.0,44.4343,44.4583,44.4343,44.4423,36500.0
2017-04-18 15:10:00,55.49,55.49,55.45,55.48,56205.0,44.4503,44.4503,44.4183,44.4423,56205.0
2017-04-18 15:15:00,55.48,55.51,55.47,55.5,52733.0,44.4423,44.4663,44.4343,44.4583,52733.0
2017-04-18 15:20:00,55.5,55.5,55.46,55.48,74597.0,44.4583,44.4583,44.4263,44.4423,74597.0
2017-04-18 15:25:00,55.49,55.5,55.48,55.48,61480.0,44.4503,44.4583,44.4423,44.4423,61480.0
2017-04-18 15:30:00,55.48,55.49,55.47,55.48,123270.0,44.4423,44.4503,44.4343,44.4423,123270.0
2017-04-18 15:35:00,55.48,55.51,55.48,55.5,71703.0,44.4423,44.4663,44.4423,44.4583,71703.0
2017-04-18 15:40:00,55.5,55.52,55.49,55.51,126173.0,44.4583,44.4744,44.4503,44.4663,126173.0
2017-04-18 15:45:00,55.51,55.52,55.49,55.52,97688.0,44.4663,44.4744,44.4503,44.4744,97688.0
2017-04-18 15:50:00,55.52,55.54,55.51,55.52,486089.0,44.4744,44.4904,44.4663,44.4744,486089.0
2017-04-18 15:55:00,55.52,55.53,55.48,55.49,1001880.0,44.4744,44.4824,44.4423,44.4503,1001880.0
2017-04-19 09:30:00,55.55,55.59,55.5,55.51,172492.0,44.4984,44.5304,44.4583,44.4663,172492.0
2017-04-19 09:35:00,55.51,55.52,55.46,55.51,120693.0,44.4663,44.4744,44.4263,44.4663,120693.0
2017-04-19 09:40:00,55.52,55.54,55.49,55.5,130604.0,44.4744,44.4904,44.4503,44.4583,130604.0
2017-04-19 09:45:00,55.49,55.5,55.45,55.49,95226.0,44.4503,44.4583,44.4183,44.4503,95226.0
2017-04-19 09:50:00,55.49,55.51,55.47,55.48,65547.0,44.4503,44.4663,44.4343,44.4423,65547.0
2017-04-19 09:55:00,55.47,55.5,55.47,55.49,261198.0,44.4343,44.4583,44.4343,44.4503,261198.0
2017-04-19 10:00:00,55.49,55.5,55.45,55.46,216952.0,44.4503,44.4583,44.4183,44.4263,216952.0
2017-04-19 10:05:00,55.46,55.47,55.44,55.46,58921.0,44.4263,44.4343,44.4103,44.4263,58921.0
2017-04-19 10:10:00,55.46,55.47,55.43,55.44,49019.0,44.4263,44.4343,44.4023,44.4103,49019.0
2017-04-19 10:15:00,55.44,55.45,55.4,55.41,38435.0,44.4103,44.4183,44.3782,44.3862,38435.0
2017-04-19 10:20:00,55.41,55.45,55.4,55.44,70310.0,44.3862,44.4183,44.3782,44.4103,70310.0
2017-04-19 10:25:00,55.44,55.44,55.39,55.4,38866.0,44.4103,44.4103,44.3702,44.3782,38866.0
2017-04-19 10:30:00,55.4,55.43,55.4,55.43,52665.0,44.3782,44.4023,44.3782,44.4023,52665.0
2017-04-19 10:35:00,55.43,55.46,55.42,55.44,128780.0,44.4023,44.4263,44.3943,44.4103,128780.0
2017-04-19 10:40:00,55.44,55.44,55.38,55.39,59377.0,44.4103,44.4103,44.3622,44.3702,59377.0
2017-04-19 10:45:00,55.39,55.41,55.36,55.36,82463.0,44.3702,44.3862,44.3462,44.3462,82463.0
2017-04-19 10:50:00,55.35,55.37,55.34,55.37,33206.0,44.3382,44.3542,44.3302,44.3542,33206.0
2017-04-19 10:55:00,55.37,55.39,55.36,55.37,92540.0,44.3542,44.3702,44.3462,44.3542,92540.0
2017-04-19 11:00:00,55.38,55.38,55.35,55.37,62987.0,44.3622,44.3622,44.3382,44.3542,62987.0
2017-04-19 11:05:00,55.37,55.39,55.36,55.39,76434.0,44.3542,44.3702,44.3462,44.3702,76434.0
2017-04-19 11:10:00,55.39,55.4,55.37,55.37,49903.0,44.3702,44.3782,44.3542,44.3542,49903.0
2017-04-19 11:15:00,55.38,55.38,55.36,55.37,62171.0,44.3622,44.3622,44.3462,44.3542,62171.0
2017-04-19 11:20:00,55.38,55.4,55.37,55.4,23556.0,44.3622,44.3782,44.3542,44.3782,23556.0
2017-04-19 11:25:00,55.4,55.41,55.37,55.37,44500.0,44.3782,44.3862,44.3542,44.3542,44500.0
2017-04-19 11:30:00,55.37,55.4,55.36,55.38,130100.0,44.3542,44.3782,44.3462,44.3622,130100.0
2017-04-19 11:35:00,55.39,55.43,55.38,55.41,43833.0,44.3702,44.4023,44.3622,44.3862,43833.0
2017-04-19 11:40:00,55.41,55.43,55.41,55.41,76420.0,44.3862,44.4023,44.3862,44.3862,76420.0
2017-04-19 11:45:00,55.41,55.42,55.4,55.42,67895.0,44.3862,44.3943,44.3782,44.3943,67895.0
2017-04-19 11:50:00,55.42,55.43,55.41,55.42,44311.0,44.3943,44.4023,44.3862,44.3943,44311.0
2017-04-19 11:55:00,55.41,55.42,55.4,55.41,136709.0,44.3862,44.3943,44.3782,44.3862,136709.0
2017-04-19 12:00:00,55.41,55.42,55.4,55.4,31279.0,44.3862,44.3943,44.3782,44.3782,31279.0
2017-04-19 12:05:00,55.4,55.4,55.38,55.39,33496.0,44.3782,44.3782,44.3622,44.3702,33496.0
2017-04-19 12:10:00,55.39,55.39,55.37,55.38,25595.0,44.3702,44.3702,44.3542,44.3622,25595.0
2017-04-19 12:15:00,55.38,55.4,55.37,55.4,28429.0,44.3622,44.3782,44.3542,44.3782,28429.0
2017-04-19 12:20:00,55.4,55.41,55.38,55.39,63848.0,44.3782,44.3862,44.3622,44.3702,63848.0
2017-04-19 12:25:00,55.39,55.4,55.38,55.4,34046.0,44.3702,44.3782,44.3622,44.3782,34046.0
2017-04-19 12:30:00,55.39,55.4,55.38,55.4,70033.0,44.3702,44.3782,44.3622,44.3782,70033.0
2017-04-19 12:35:00,55.4,55.42,55.39,55.41,48881.0,44.3782,44.3943,44.3702,44.3862,48881.0
2017-04-19 12:40:00,55.41,55.42,55.4,55.4,29288.0,44.3862,44.3943,44.3782,44.3782,29288.0
2017-04-19 12:45:00,55.4,55.42,55.4,55.41,47690.0,44.3782,44.3943,44.3782,44.3862,47690.0
2017-04-19 12:50:00,55.41,55.43,55.4,55.42,50035.0,44.3862,44.4023,44.3782,44.3943,50035.0
2017-04-19 12:55:00,55.42,55.43,55.39,55.4,35622.0,44.3943,44.4023,44.3702,44.3782,35622.0
2017-04-19 13:00:00,55.39,55.4,55.35,55.35,59424.0,44.3702,44.3782,44.3382,44.3382,59424.0
2017-04-19 13:05:00,55.35,55.39,55.35,55.37,36937.0,44.3382,44.3702,44.3382,44.3542,36937.0
2017-04-19 13:10:00,55.37,55.37,55.34,55.36,26696.0,44.3542,44.3542,44.3302,44.3462,26696.0
2017-04-19 13:15:00,55.36,55.37,55.34,55.36,45644.0,44.3462,44.3542,44.3302,44.3462,45644.0
2017-04-19 13:20:00,55.35,55.39,55.35,55.37,43737.0,44.3382,44.3702,44.3382,44.3542,43737.0
2017-04-19 13:25:00,55.37,55.37,55.34,55.35,83092.0,44.3542,44.3542,44.3302,44.3382,83092.0
2017-04-19 13:30:00,55.34,55.35,55.33,55.34,130660.0,44.3302,44.3382,44.3222,44.3302,130660.0
2017-04-19 13:35:00,55.34,55.35,55.32,55.33,31199.0,44.3302,44.3382,44.3141,44.3222,31199.0
2017-04-19 13:40:00,55.33,55.35,55.32,55.34,34534.0,44.3222,44.3382,44.3141,44.3302,34534.0
2017-04-19 13:45:00,55.33,55.35,55.32,55.34,50329.0,44.3222,44.3382,44.3141,44.3302,50329.0
2017-04-19 13:50:00,55.34,55.36,55.33,55.36,27327.0,44.3302,44.3462,44.3222,44.3462,27327.0
2017-04-19 13:55:00,55.36,55.36,55.32,55.33,46819.0,44.3462,44.3462,44.3141,44.3222,46819.0
2017-04-19 14:00:00,55.33,55.36,55.31,55.32,58157.0,44.3222,44.3462,44.3061,44.3141,58157.0
2017-04-19 14:05:00,55.32,55.34,55.31,55.33,68439.0,44.3141,44.3302,44.3061,44.3222,68439.0
2017-04-19 14:10:00,55.33,55.33,55.31,55.32,84639.0,44.3222,44.3222,44.3061,44.3141,84639.0
2017-04-19 14:15:00,55.32,55.34,55.29,55.33,87380.0,44.3141,44.3302,44.2901,44.3222,87380.0
2017-04-19 14:20:00,55.34,55.34,55.32,55.33,26850.0,44.3302,44.3302,44.3141,44.3222,26850.0
2017-04-19 14:25:00,55.32,55.35,55.32,55.34,36420.0,44.3141,44.3382,44.3141,44.3302,36420.0
2017-04-19 14:30:00,55.33,55.36,55.32,55.33,50471.0,44.3222,44.3462,44.3141,44.3222,50471.0
2017-04-19 14:35:00,55.34,55.34,55.32,55.33,29889.0,44.3302,44.3302,44.3141,44.3222,29889.0
2017-04-19 14:40:00,55.33,55.33,55.28,55.3,54244.0,44.3222,44.3222,44.2821,44.2981,54244.0
2017-04-19 14:45:00,55.3,55.31,55.28,55.29,37438.0,44.2981,44.3061,44.2821,44.2901,37438.0
2017-04-19 14:50:00,55.29,55.29,55.25,55.29,66425.0,44.2901,44.2901,44.2581,44.2901,66425.0
2017-04-19 14:55:00,55.29,55.29,55.28,55.29,24683.0,44.2901,44.2901,44.2821,44.2901,24683.0
2017-04-19 15:00:00,55.29,55.31,55.27,55.3,68448.0,44.2901,44.3061,44.2741,44.2981,68448.0
2017-04-19 15:05:00,55.3,55.31,55.28,55.31,59947.0,44.2981,44.3061,44.2821,44.3061,59947.0
2017-04-19 15:10:00,55.31,55.32,55.28,55.28,72598.0,44.3061,44.3141,44.2821,44.2821,72598.0
2017-04-19 15:15:00,55.28,55.29,55.27,55.29,53576.0,44.2821,44.2901,44.2741,44.2901,53576.0
2017-04-19 15:20:00,55.28,55.29,55.27,55.27,35696.0,44.2821,44.2901,44.2741,44.2741,35696.0
2017-04-19 15:25:00,55.27,55.28,55.22,55.24,155587.0,44.2741,44.2821,44.234,44.2501,155587.0
2017-04-19 15:30:00,55.24,55.26,55.23,55.25,348629.0,44.2501,44.2661,44.2421,44.2581,348629.0
2017-04-19 15:35:00,55.24,55.25,55.23,55.25,147220.0,44.2501,44.2581,44.2421,44.2581,147220.0
2017-04-19 15:40:00,55.25,55.25,55.19,55.19,312232.0,44.2581,44.2581,44.21,44.21,312232.0
2017-04-19 15:45:00,55.19,55.21,55.18,55.2,223102.0,44.21,44.226,44.202,44.218,223102.0
2017-04-19 15:50:00,55.2,55.23,55.19,55.23,126286.0,44.218,44.2421,44.21,44.2421,126286.0
2017-04-19 15:55:00,55.23,55.26,55.22,55.25,961444.0,44.2421,44.2661,44.234,44.2581,961444.0
2017-04-20 09:30:00,55.08,55.1,54.97,55.05,564817.0,44.1219,44.1379,44.0338,44.0979,564817.0
2017-04-20 09:35:00,55.05,55.07,55.01,55.04,390565.0,44.0979,44.1139,44.0658,44.0899,390565.0
2017-04-20 09:40:00,55.04,55.05,55.0,55.01,627797.0,44.0899,44.0979,44.0578,44.0658,627797.0
2017-04-20 09:45:00,55.01,55.06,55.0,55.03,253839.0,44.0658,44.1059,44.0578,44.0818,253839.0
2017-04-20 09:50:00,55.03,55.07,55.01,55.06,64003.0,44.0818,44.1139,44.0658,44.1059,64003.0
2017-04-20 09:55:00,55.05,55.05,55.01,55.05,220838.0,44.0979,44.0979,44.0658,44.0979,220838.0
2017-04-20 10:00:00,55.05,55.09,55.04,55.06,261272.0,44.0979,44.1299,44.0899,44.1059,261272.0
2017-04-20 10:05:00,55.06,55.06,55.03,55.04,417991.0,44.1059,44.1059,44.0818,44.0899,417991.0
2017-04-20 10:10:00,55.04,55.09,55.04,55.07,318617.0,44.0899,44.1299,44.0899,44.1139,318617.0
2017-04-20 10:15:00,55.07,55.09,55.02,55.03,82026.0,44.1139,44.1299,44.0738,44.0818,82026.0
2017-04-20 10:20:00,55.03,55.04,55.0,55.01,86681.0,44.0818,44.0899,44.0578,44.0658,86681.0
2017-04-20 10:25:00,55.0,55.03,54.99,55.03,113551.0,44.0578,44.0818,44.0498,44.0818,113551.0
2017-04-20 10:30:00,55.04,55.07,55.02,55.04,104334.0,44.0899,44.1139,44.0738,44.0899,104334.0
2017-04-20 10:35:00,55.04,55.05,55.02,55.03,86752.0,44.0899,44.0979,44.0738,44.0818,86752.0
2017-04-20 10:40:00,55.03,55.04,54.98,54.98,139061.0,44.0818,44.0899,44.0418,44.0418,139061.0
2017-04-20 10:45:00,54.98,55.02,54.98,55.0,70903.0,44.0418,44.0738,44.0418,44.0578,70903.0
2017-04-20 10:50:00,54.99,55.03,54.99,55.03,33158.0,44.0498,44.0818,44.0498,44.0818,33158.0
2017-04-20 10:55:00,55.02,55.04,55.01,55.02,21576.0,44.0738,44.0899,44.0658,44.0738,21576.0
2017-04-20 11:00:00,55.03,55.06,55.02,55.02,113472.0,44.0818,44.1059,44.0738,44.0738,113472.0
2017-04-20 11:05:00,55.03,55.05,55.02,55.04,39701.0,44.0818,44.0979,44.0738,44.0899,39701.0
2017-04-20 11:10:00,55.04,55.05,55.03,55.04,50099.0,44.0899,44.0979,44.0818,44.0899,50099.0
2017-04-20 11:15:00,55.05,55.05,55.0,55.02,138789.0,44.0979,44.0979,44.0578,44.0738,138789.0
2017-04-20 11:20:00,55.02,55.04,55.0,55.04,53653.0,44.0738,44.0899,44.0578,44.0899,53653.0
2017-04-20 11:25:00,55.04,55.07,55.02,55.06,26623.0,44.0899,44.1139,44.0738,44.1059,26623.0
2017-04-20 11:30:00,55.06,55.09,55.05,55.09,79590.0,44.1059,44.1299,44.0979,44.1299,79590.0
2017-04-20 11:35:00,55.09,55.1,55.06,55.08,40313.0,44.1299,44.1379,44.1059,44.1219,40313.0
2017-04-20 11:40:00,55.08,55.09,55.07,55.08,24957.0,44.1219,44.1299,44.1139,44.1219,24957.0
2017-04-20 11:45:00,55.09,55.12,55.07,55.1,72104.0,44.1299,44.1539,44.1139,44.1379,72104.0
2017-04-20 11:50:00,55.11,55.12,55.09,55.09,57630.0,44.1459,44.1539,44.1299,44.1299,57630.0
2017-04-20 11:55:00,55.09,55.12,55.08,55.12,35145.0,44.1299,44.1539,44.1219,44.1539,35145.0
2017-04-20 12:00:00,55.12,55.14,55.1,55.12,67760.0,44.1539,44.17,44.1379,44.1539,67760.0
2017-04-20 12:05:00,55.13,55.14,55.12,55.14,30493.0,44.1619,44.17,44.1539,44.17,30493.0
2017-04-20 12:10:00,55.13,55.15,55.12,55.13,22189.0,44.1619,44.178,44.1539,44.1619,22189.0
2017-04-20 12:15:00,55.13,55.14,55.12,55.13,63302.0,44.1619,44.17,44.1539,44.1619,63302.0
2017-04-20 12:20:00,55.13,55.15,55.11,55.13,48479.0,44.1619,44.178,44.1459,44.1619,48479.0
2017-04-20 12:25:00,55.13,55.13,55.1,55.1,32007.0,44.1619,44.1619,44.1379,44.1379,32007.0
2017-04-20 12:30:00,55.1,55.12,55.1,55.11,31703.0,44.1379,44.1539,44.1379,44.1459,31703.0
2017-04-20 12:35:00,55.12,55.14,55.1,55.12,47232.0,44.1539,44.17,44.1379,44.1539,47232.0
2017-04-20 12:40:00,55.12,55.14,55.12,55.13,47697.0,44.1539,44.17,44.1539,44.1619,47697.0
2017-04-20 12:45:00,55.13,55.14,55.1,55.11,17274.0,44.1619,44.17,44.1379,44.1459,17274.0
2017-04-20 12:50:00,55.11,55.12,55.1,55.11,32053.0,44.1459,44.1539,44.1379,44.1459,32053.0
2017-04-20 12:55:00,55.11,55.13,55.1,55.11,64754.0,44.1459,44.1619,44.1379,44.1459,64754.0
2017-04-20 13:00:00,55.12,55.14,55.12,55.13,44111.0,44.1539,44.17,44.1539,44.1619,44111.0
2017-04-20 13:05:00,55.14,55.15,55.13,55.13,78647.0,44.17,44.178,44.1619,44.1619,78647.0
2017-04-20 13:10:00,55.13,55.15,55.12,55.13,42786.0,44.1619,44.178,44.1539,44.1619,42786.0
2017-04-20 13:15:00,55.14,55.14,55.1,55.11,41173.0,44.17,44.17,44.1379,44.1459,41173.0
2017-04-20 13:20:00,55.11,55.13,55.1,55.13,43662.0,44.1459,44.1619,44.1379,44.1619,43662.0
2017-04-20 13:25:00,55.13,55.15,55.12,55.14,67476.0,44.1619,44.178,44.1539,44.17,67476.0
2017-04-20 13:30:00,55.15,55.17,55.14,55.16,49653.0,44.178,44.194,44.17,44.186,49653.0
2017-04-20 13:35:00,55.17,55.18,55.15,55.16,91431.0,44.194,44.202,44.178,44.186,91431.0
2017-04-20 13:40:00,55.16,55.18,55.16,55.17,59776.0,44.186,44.202,44.186,44.194,59776.0
2017-04-20 13:45:00,55.18,55.2,55.17,55.2,33852.0,44.202,44.218,44.194,44.218,33852.0
2017-04-20 13:50:00,55.2,55.21,55.18,55.2,40755.0,44.218,44.226,44.202,44.218,40755.0
2017-04-20 13:55:00,55.2,55.23,55.2,55.2,34316.0,44.218,44.2421,44.218,44.218,34316.0
2017-04-20 14:00:00,55.21,55.21,55.19,55.2,26203.0,44.226,44.226,44.21,44.218,26203.0
2017-04-20 14:05:00,55.2,55.21,55.17,55.18,185642.0,44.218,44.226,44.194,44.202,185642.0
2017-04-20 14:10:00,55.18,55.21,55.18,55.21,42960.0,44.202,44.226,44.202,44.226,42960.0
2017-04-20 14:15:00,55.21,55.21,55.19,55.2,424652.0,44.226,44.226,44.21,44.218,424652.0
2017-04-20 14:20:00,55.2,55.23,55.19,55.22,82307.0,44.218,44.2421,44.21,44.234,82307.0
2017-04-20 14:25:00,55.23,55.25,55.22,55.23,70626.0,44.2421,44.2581,44.234,44.2421,70626.0
2017-04-20 14:30:00,55.23,55.24,55.21,55.22,57129.0,44.2421,44.2501,44.226,44.234,57129.0
2017-04-20 14:35:00,55.23,55.25,55.22,55.24,28939.0,44.2421,44.2581,44.234,44.2501,28939.0
2017-04-20 14:40:00,55.25,55.25,55.18,55.18,53440.0,44.2581,44.2581,44.202,44.202,53440.0
2017-04-20 14:45:00,55.19,55.2,55.17,55.19,51243.0,44.21,44.218,44.194,44.21,51243.0
2017-04-20 14:50:00,55.2,55.21,55.17,55.18,41979.0,44.218,44.226,44.194,44.202,41979.0
2017-04-20 14:55:00,55.18,55.19,55.16,55.16,26458.0,44.202,44.21,44.186,44.186,26458.0
2017-04-20 15:00:00,55.16,55.17,55.14,55.15,52236.0,44.186,44.194,44.17,44.178,52236.0
2017-04-20 15:05:00,55.15,55.18,55.14,55.17,31971.0,44.178,44.202,44.17,44.194,31971.0
2017-04-20 15:10:00,55.17,55.2,55.16,55.19,33495.0,44.194,44.218,44.186,44.21,33495.0
2017-04-20 15:15:00,55.2,55.2,55.15,55.15,41893.0,44.218,44.218,44.178,44.178,41893.0
2017-04-20 15:20:00,55.15,55.16,55.14,55.15,65996.0,44.178,44.186,44.17,44.178,65996.0
2017-04-20 15:25:00,55.16,55.18,55.15,55.18,45128.0,44.186,44.202,44.178,44.202,45128.0
2017-04-20 15:30:00,55.18,55.2,55.17,55.19,75635.0,44.202,44.218,44.194,44.21,75635.0
2017-04-20 15:35:00,55.19,55.2,55.17,55.18,65946.0,44.21,44.218,44.194,44.202,65946.0
2017-04-20 15:40:00,55.18,55.19,55.16,55.16,321082.0,44.202,44.21,44.186,44.186,321082.0
2017-04-20 15:45:00,55.17,55.18,55.16,55.18,142984.0,44.194,44.202,44.186,44.202,142984.0
2017-04-20 15:50:00,55.17,55.19,55.17,55.18,279428.0,44.194,44.21,44.194,44.202,279428.0
2017-04-20 15:55:00,55.18,55.18,55.12,55.13,551895.0,44.202,44.202,44.1539,44.1619,551895.0
2017-04-21 09:30:00,55.13,55.17,55.08,55.12,147127.0,44.1619,44.194,44.1219,44.1539,147127.0
2017-04-21 09:35:00,55.11,55.13,55.09,55.13,114979.0,44.1459,44.1619,44.1299,44.1619,114979.0
2017-04-21 09:40:00,55.13,55.13,55.07,55.08,58528.0,44.1619,44.1619,44.1139,44.1219,58528.0
2017-04-21 09:45:00,55.08,55.11,55.05,55.1,33842.0,44.1219,44.1459,44.0979,44.1379,33842.0
2017-04-21 09:50:00,55.1,55.17,55.1,55.13,104641.0,44.1379,44.194,44.1379,44.1619,104641.0
2017-04-21 09:55:00,55.13,55.15,55.12,55.13,69895.0,44.1619,44.178,44.1539,44.1619,69895.0
2017-04-21 10:00:00,55.12,55.13,55.1,55.1,32451.0,44.1539,44.1619,44.1379,44.1379,32451.0
2017-04-21 10:05:00,55.1,55.13,55.09,55.11,30388.0,44.1379,44.1619,44.1299,44.1459,30388.0
2017-04-21 10:10:00,55.12,55.16,55.11,55.15,37013.0,44.1539,44.186,44.1459,44.178,37013.0
2017-04-21 10:15:00,55.15,55.15,55.11,55.12,32705.0,44.178,44.178,44.1459,44.1539,32705.0
2017-04-21 10:20:00,55.12,55.13,55.1,55.1,56261.0,44.1539,44.1619,44.1379,44.1379,56261.0
2017-04-21 10:25:00,55.1,55.1,55.08,55.09,27038.0,44.1379,44.1379,44.1219,44.1299,27038.0
2017-04-21 10:30:00,55.08,55.09,55.07,55.09,34707.0,44.1219,44.1299,44.1139,44.1299,34707.0
2017-04-21 10:35:00,55.1,55.11,55.09,55.11,85980.0,44.1379,44.1459,44.1299,44.1459,85980.0
2017-04-21 10:40:00,55.1,55.11,55.08,55.11,58468.0,44.1379,44.1459,44.1219,44.1459,58468.0
2017-04-21 10:45:00,55.11,55.11,55.08,55.08,43535.0,44.1459,44.1459,44.1219,44.1219,43535.0
2017-04-21 10:50:00,55.08,55.1,55.07,55.1,29106.0,44.1219,44.1379,44.1139,44.1379,29106.0
2017-04-21 10:55:00,55.1,55.12,55.09,55.11,28152.0,44.1379,44.1539,44.1299,44.1459,28152.0
2017-04-21 11:00:00,55.12,55.13,55.11,55.11,11823.0,44.1539,44.1619,44.1459,44.1459,11823.0
2017-04-21 11:05:00,55.11,55.13,55.1,55.12,38028.0,44.1459,44.1619,44.1379,44.1539,38028.0
2017-04-21 11:10:00,55.12,55.12,55.1,55.11,26302.0,44.1539,44.1539,44.1379,44.1459,26302.0
2017-04-21 11:15:00,55.1,55.11,55.08,55.09,50879.0,44.1379,44.1459,44.1219,44.1299,50879.0
2017-04-21 11:20:00,55.09,55.11,55.09,55.1,46705.0,44.1299,44.1459,44.1299,44.1379,46705.0
2017-04-21 11:25:00,55.1,55.13,55.1,55.11,77642.0,44.1379,44.1619,44.1379,44.1459,77642.0
2017-04-21 11:30:00,55.11,55.12,55.09,55.1,46845.0,44.1459,44.1539,44.1299,44.1379,46845.0
2017-04-21 11:35:00,55.1,55.13,55.1,55.1,28307.0,44.1379,44.1619,44.1379,44.1379,28307.0
2017-04-21 11:40:00,55.1,55.12,55.09,55.12,28831.0,44.1379,44.1539,44.1299,44.1539,28831.0
2017-04-21 11:45:00,55.11,55.12,55.09,55.1,49986.0,44.1459,44.1539,44.1299,44.1379,49986.0
2017-04-21 11:50:00,55.1,55.12,55.09,55.11,26623.0,44.1379,44.1539,44.1299,44.1459,26623.0
2017-04-21 11:55:00,55.11,55.13,55.1,55.12,19488.0,44.1459,44.1619,44.1379,44.1539,19488.0
2017-04-21 12:00:00,55.11,55.11,55.1,55.11,7779.0,44.1459,44.1459,44.1379,44.1459,7779.0
2017-04-21 12:05:00,55.11,55.11,55.08,55.09,99004.0,44.1459,44.1459,44.1219,44.1299,99004.0
2017-04-21 12:10:00,55.09,55.1,55.05,55.06,88157.0,44.1299,44.1379,44.0979,44.1059,88157.0
2017-04-21 12:15:00,55.06,55.09,55.05,55.08,119929.0,44.1059,44.1299,44.0979,44.1219,119929.0
2017-04-21 12:20:00,55.08,55.08,55.06,55.07,154776.0,44.1219,44.1219,44.1059,44.1139,154776.0
2017-04-21 12:25:00,55.07,55.08,55.05,55.06,58921.0,44.1139,44.1219,44.0979,44.1059,58921.0
2017-04-21 12:30:00,55.06,55.08,55.04,55.07,202209.0,44.1059,44.1219,44.0899,44.1139,202209.0
2017-04-21 12:35:00,55.07,55.08,55.05,55.07,28501.0,44.1139,44.1219,44.0979,44.1139,28501.0
2017-04-21 12:40:00,55.07,55.08,55.06,55.07,34802.0,44.1139,44.1219,44.1059,44.1139,34802.0
2017-04-21 12:45:00,55.07,55.08,55.05,55.07,43091.0,44.1139,44.1219,44.0979,44.1139,43091.0
2017-04-21 12:50:00,55.07,55.09,55.06,55.07,19531.0,44.1139,44.1299,44.1059,44.1139,19531.0
2017-04-21 12:55:00,55.07,55.08,55.06,55.07,23671.0,44.1139,44.1219,44.1059,44.1139,23671.0
2017-04-21 13:00:00,55.07,55.08,55.06,55.07,74948.0,44.1139,44.1219,44.1059,44.1139,74948.0
2017-04-21 13:05:00,55.07,55.07,55.05,55.05,59400.0,44.1139,44.1139,44.0979,44.0979,59400.0
2017-04-21 13:10:00,55.05,55.05,54.97,55.0,159816.0,44.0979,44.0979,44.0338,44.0578,159816.0
2017-04-21 13:15:00,55.0,55.02,54.98,54.98,43483.0,44.0578,44.0738,44.0418,44.0418,43483.0
2017-04-21 13:20:00,54.98,55.0,54.98,55.0,26590.0,44.0418,44.0578,44.0418,44.0578,26590.0
2017-04-21 13:25:00,54.99,55.01,54.98,55.0,62373.0,44.0498,44.0658,44.0418,44.0578,62373.0
2017-04-21 13:30:00,54.99,55.02,54.99,55.02,29886.0,44.0498,44.0738,44.0498,44.0738,29886.0
2017-04-21 13:35:00,55.01,55.02,54.99,55.01,30302.0,44.0658,44.0738,44.0498,44.0658,30302.0
2017-04-21 13:40:00,55.0,55.03,55.0,55.03,28200.0,44.0578,44.0818,44.0578,44.0818,28200.0
2017-04-21 13:45:00,55.03,55.03,55.01,55.02,43941.0,44.0818,44.0818,44.0658,44.0738,43941.0
2017-04-21 13:50:00,55.02,55.02,55.01,55.02,12887.0,44.0738,44.0738,44.0658,44.0738,12887.0
2017-04-21 13:55:00,55.02,55.07,55.02,55.07,166783.0,44.0738,44.1139,44.0738,44.1139,166783.0
2017-04-21 14:00:00,55.06,55.07,55.03,55.04,51892.0,44.1059,44.1139,44.0818,44.0899,51892.0
2017-04-21 14:05:00,55.04,55.05,55.03,55.05,55771.0,44.0899,44.0979,44.0818,44.0979,55771.0
2017-04-21 14:10:00,55.05,55.06,55.04,55.05,32540.0,44.0979,44.1059,44.0899,44.0979,32540.0
2017-04-21 14:15:00,55.04,55.05,55.03,55.03,44693.0,44.0899,44.0979,44.0818,44.0818,44693.0
2017-04-21 14:20:00,55.03,55.06,55.03,55.05,38290.0,44.0818,44.1059,44.0818,44.0979,38290.0
2017-04-21 14:25:00,55.05,55.06,55.05,55.05,53348.0,44.0979,44.1059,44.0979,44.0979,53348.0
2017-04-21 14:30:00,55.05,55.08,55.05,55.08,35278.0,44.0979,44.1219,44.0979,44.1219,35278.0
2017-04-21 14:35:00,55.07,55.08,55.05,55.06,31207.0,44.1139,44.1219,44.0979,44.1059,31207.0
2017-04-21 14:40:00,55.05,55.07,55.05,55.05,35353.0,44.0979,44.1139,44.0979,44.0979,35353.0
2017-04-21 14:45:00,55.05,55.06,55.04,55.05,38862.0,44.0979,44.1059,44.0899,44.0979,38862.0
2017-04-21 14:50:00,55.05,55.07,55.04,55.06,36756.0,44.0979,44.1139,44.0899,44.1059,36756.0
2017-04-21 14:55:00,55.06,55.07,55.05,55.07,33203.0,44.1059,44.1139,44.0979,44.1139,33203.0
2017-04-21 15:00:00,55.06,55.07,55.02,55.03,49833.0,44.1059,44.1139,44.0738,44.0818,49833.0
2017-04-21 15:05:00,55.03,55.03,55.0,55.03,68279.0,44.0818,44.0818,44.0578,44.0818,68279.0
2017-04-21 15:10:00,55.03,55.03,55.0,55.01,36846.0,44.0818,44.0818,44.0578,44.0658,36846.0
2017-04-21 15:15:00,55.01,55.02,54.99,55.01,62929.0,44.0658,44.0738,44.0498,44.0658,62929.0
2017-04-21 15:20:00,55.01,55.02,55.0,55.01,63351.0,44.0658,44.0738,44.0578,44.0658,63351.0
2017-04-21 15:25:00,55.02,55.04,55.0,55.03,120216.0,44.0738,44.0899,44.0578,44.0818,120216.0
2017-04-21 15:30:00,55.03,55.03,54.99,55.0,72466.0,44.0818,44.0818,44.0498,44.0578,72466.0
2017-04-21 15:35:00,55.0,55.05,55.0,55.04,95717.0,44.0578,44.0979,44.0578,44.0899,95717.0
2017-04-21 15:40:00,55.04,55.07,55.03,55.05,183909.0,44.0899,44.1139,44.0818,44.0979,183909.0
2017-04-21 15:45:00,55.05,55.06,55.05,55.05,107247.0,44.0979,44.1059,44.0979,44.0979,107247.0
2017-04-21 15:50:00,55.05,55.06,55.03,55.04,176979.0,44.0979,44.1059,44.0818,44.0899,176979.0
2017-04-21 15:55:00,55.04,55.05,54.98,54.99,425257.0,44.0899,44.0979,44.0418,44.0498,425257.0
2017-04-24 09:30:00,55.16,55.35,55.16,55.3,668317.0,44.186,44.3382,44.186,44.2981,668317.0
2017-04-24 09:35:00,55.3,55.32,55.28,55.3,206352.0,44.2981,44.3141,44.2821,44.2981,206352.0
2017-04-24 09:40:00,55.3,55.38,55.3,55.31,185812.0,44.2981,44.3622,44.2981,44.3061,185812.0
2017-04-24 09:45:00,55.31,55.32,55.28,55.32,212981.0,44.3061,44.3141,44.2821,44.3141,212981.0
2017-04-24 09:50:00,55.32,55.35,55.32,55.33,87244.0,44.3141,44.3382,44.3141,44.3222,87244.0
2017-04-24 09:55:00,55.33,55.33,55.29,55.32,184280.0,44.3222,44.3222,44.2901,44.3141,184280.0
2017-04-24 10:00:00,55.32,55.34,55.3,55.32,91930.0,44.3141,44.3302,44.2981,44.3141,91930.0
2017-04-24 10:05:00,55.32,55.34,55.29,55.34,106217.0,44.3141,44.3302,44.2901,44.3302,106217.0
2017-04-24 10:10:00,55.34,55.35,55.32,55.33,359070.0,44.3302,44.3382,44.3141,44.3222,359070.0
2017-04-24 10:15:00,55.33,55.39,55.32,55.36,532233.0,44.3222,44.3702,44.3141,44.3462,532233.0
2017-04-24 10:20:00,55.36,55.41,55.36,55.38,120358.0,44.3462,44.3862,44.3462,44.3622,120358.0
2017-04-24 10:25:00,55.39,55.39,55.37,55.38,93580.0,44.3702,44.3702,44.3542,44.3622,93580.0
2017-04-24 10:30:00,55.39,55.39,55.35,55.35,35764.0,44.3702,44.3702,44.3382,44.3382,35764.0
2017-04-24 10:35:00,55.36,55.36,55.33,55.36,163477.0,44.3462,44.3462,44.3222,44.3462,163477.0
2017-04-24 10:40:00,55.35,55.36,55.33,55.34,136268.0,44.3382,44.3462,44.3222,44.3302,136268.0
2017-04-24 10:45:00,55.34,55.35,55.32,55.34,33023.0,44.3302,44.3382,44.3141,44.3302,33023.0
2017-04-24 10:50:00,55.33,55.37,55.32,55.36,181471.0,44.3222,44.3542,44.3141,44.3462,181471.0
2017-04-24 10:55:00,55.36,55.39,55.36,55.38,43640.0,44.3462,44.3702,44.3462,44.3622,43640.0
2017-04-24 11:00:00,55.38,55.38,55.36,55.38,105409.0,44.3622,44.3622,44.3462,44.3622,105409.0
2017-04-24 11:05:00,55.38,55.45,55.37,55.43,191217.0,44.3622,44.4183,44.3542,44.4023,191217.0
2017-04-24 11:10:00,55.44,55.44,55.39,55.4,89613.0,44.4103,44.4103,44.3702,44.3782,89613.0
2017-04-24 11:15:00,55.4,55.41,55.36,55.39,122677.0,44.3782,44.3862,44.3462,44.3702,122677.0
2017-04-24 11:20:00,55.39,55.39,55.36,55.38,115191.0,44.3702,44.3702,44.3462,44.3622,115191.0
2017-04-24 11:25:00,55.38,55.39,55.36,55.39,40102.0,44.3622,44.3702,44.3462,44.3702,40102.0
2017-04-24 11:30:00,55.39,55.41,55.38,55.41,101159.0,44.3702,44.3862,44.3622,44.3862,101159.0
2017-04-24 11:35:00,55.41,55.46,55.4,55.45,59527.0,44.3862,44.4263,44.3782,44.4183,59527.0
2017-04-24 11:40:00,55.45,55.46,55.41,55.41,73217.0,44.4183,44.4263,44.3862,44.3862,73217.0
2017-04-24 11:45:00,55.41,55.41,55.37,55.38,74018.0,44.3862,44.3862,44.3542,44.3622,74018.0
2017-04-24 11:50:00,55.38,55.38,55.35,55.36,56225.0,44.3622,44.3622,44.3382,44.3462,56225.0
2017-04-24 11:55:00,55.36,55.38,55.35,55.37,78305.0,44.3462,44.3622,44.3382,44.3542,78305.0
2017-04-24 12:00:00,55.37,55.39,55.35,55.38,64472.0,44.3542,44.3702,44.3382,44.3622,64472.0
2017-04-24 12:05:00,55.38,55.4,55.37,55.39,52350.0,44.3622,44.3782,44.3542,44.3702,52350.0
2017-04-24 12:10:00,55.39,55.42,55.38,55.41,27994.0,44.3702,44.3943,44.3622,44.3862,27994.0
2017-04-24 12:15:00,55.41,55.41,55.4,55.4,11267.0,44.3862,44.3862,44.3782,44.3782,11267.0
2017-04-24 12:20:00,55.41,55.42,55.4,55.41,117303.0,44.3862,44.3943,44.3782,44.3862,117303.0
2017-04-24 12:25:00,55.42,55.45,55.42,55.45,139523.0,44.3943,44.4183,44.3943,44.4183,139523.0
2017-04-24 12:30:00,55.45,55.45,55.43,55.44,85327.0,44.4183,44.4183,44.4023,44.4103,85327.0
2017-04-24 12:35:00,55.44,55.46,55.43,55.45,29792.0,44.4103,44.4263,44.4023,44.4183,29792.0
2017-04-24 12:40:00,55.45,55.46,55.44,55.44,33908.0,44.4183,44.4263,44.4103,44.4103,33908.0
2017-04-24 12:45:00,55.44,55.45,55.43,55.43,19620.0,44.4103,44.4183,44.4023,44.4023,19620.0
2017-04-24 12:50:00,55.44,55.44,55.42,55.43,22698.0,44.4103,44.4103,44.3943,44.4023,22698.0
2017-04-24 12:55:00,55.43,55.43,55.4,55.42,37439.0,44.4023,44.4023,44.3782,44.3943,37439.0
2017-04-24 13:00:00,55.43,55.45,55.42,55.43,40282.0,44.4023,44.4183,44.3943,44.4023,40282.0
2017-04-24 13:05:00,55.44,55.45,55.42,55.43,13059.0,44.4103,44.4183,44.3943,44.4023,13059.0
2017-04-24 13:10:00,55.43,55.47,55.42,55.46,83477.0,44.4023,44.4343,44.3943,44.4263,83477.0
2017-04-24 13:15:00,55.46,55.48,55.46,55.48,27017.0,44.4263,44.4423,44.4263,44.4423,27017.0
2017-04-24 13:20:00,55.48,55.49,55.46,55.47,24487.0,44.4423,44.4503,44.4263,44.4343,24487.0
2017-04-24 13:25:00,55.47,55.51,55.46,55.49,65474.0,44.4343,44.4663,44.4263,44.4503,65474.0
2017-04-24 13:30:00,55.49,55.53,55.49,55.52,22685.0,44.4503,44.4824,44.4503,44.4744,22685.0
2017-04-24 13:35:00,55.52,55.54,55.51,55.53,83968.0,44.4744,44.4904,44.4663,44.4824,83968.0
2017-04-24 13:40:00,55.53,55.53,55.51,55.52,50930.0,44.4824,44.4824,44.4663,44.4744,50930.0
2017-04-24 13:45:00,55.52,55.53,55.51,55.51,25517.0,44.4744,44.4824,44.4663,44.4663,25517.0
2017-04-24 13:50:00,55.52,55.52,55.5,55.51,48408.0,44.4744,44.4744,44.4583,44.4663,48408.0
2017-04-24 13:55:00,55.51,55.54,55.51,55.54,24800.0,44.4663,44.4904,44.4663,44.4904,24800.0
2017-04-24 14:00:00,55.53,55.54,55.52,55.53,17953.0,44.4824,44.4904,44.4744,44.4824,17953.0
2017-04-24 14:05:00,55.53,55.53,55.5,55.51,96426.0,44.4824,44.4824,44.4583,44.4663,96426.0
2017-04-24 14:10:00,55.51,55.52,55.49,55.5,21889.0,44.4663,44.4744,44.4503,44.4583,21889.0
2017-04-24 14:15:00,55.5,55.55,55.5,55.54,143055.0,44.4583,44.4984,44.4583,44.4904,143055.0
2017-04-24 14:20:00,55.55,55.56,55.54,55.54,47799.0,44.4984,44.5064,44.4904,44.4904,47799.0
2017-04-24 14:25:00,55.54,55.54,55.52,55.52,12948.0,44.4904,44.4904,44.4744,44.4744,12948.0
2017-04-24 14:30:00,55.53,55.55,55.53,55.53,35217.0,44.4824,44.4984,44.4824,44.4824,35217.0
2017-04-24 14:35:00,55.53,55.53,55.51,55.52,24050.0,44.4824,44.4824,44.4663,44.4744,24050.0
2017-04-24 14:40:00,55.52,55.54,55.52,55.53,29434.0,44.4744,44.4904,44.4744,44.4824,29434.0
2017-04-24 14:45:00,55.53,55.54,55.53,55.53,13347.0,44.4824,44.4904,44.4824,44.4824,13347.0
2017-04-24 14:50:00,55.53,55.55,55.53,55.53,27316.0,44.4824,44.4984,44.4824,44.4824,27316.0
2017-04-24 14:55:00,55.53,55.54,55.52,55.53,29399.0,44.4824,44.4904,44.4744,44.4824,29399.0
2017-04-24 15:00:00,55.54,55.56,55.53,55.55,40773.0,44.4904,44.5064,44.4824,44.4984,40773.0
2017-04-24 15:05:00,55.56,55.58,55.56,55.58,103037.0,44.5064,44.5224,44.5064,44.5224,103037.0
2017-04-24 15:10:00,55.58,55.59,55.56,55.59,17875.0,44.5224,44.5304,44.5064,44.5304,17875.0
2017-04-24 15:15:00,55.59,55.59,55.57,55.57,78367.0,44.5304,44.5304,44.5144,44.5144,78367.0
2017-04-24 15:20:00,55.57,55.59,55.55,55.56,65856.0,44.5144,44.5304,44.4984,44.5064,65856.0
2017-04-24 15:25:00,55.55,55.57,55.55,55.55,33350.0,44.4984,44.5144,44.4984,44.4984,33350.0
2017-04-24 15:30:00,55.55,55.56,55.53,55.53,78958.0,44.4984,44.5064,44.4824,44.4824,78958.0
2017-04-24 15:35:00,55.53,55.55,55.52,55.53,83212.0,44.4824,44.4984,44.4744,44.4824,83212.0
2017-04-24 15:40:00,55.53,55.57,55.53,55.55,109595.0,44.4824,44.5144,44.4824,44.4984,109595.0
2017-04-24 15:45:00,55.55,55.56,55.52,55.54,147192.0,44.4984,44.5064,44.4744,44.4904,147192.0
2017-04-24 15:50:00,55.53,55.53,55.48,55.49,172817.0,44.4824,44.4824,44.4423,44.4503,172817.0
2017-04-24 15:55:00,55.49,55.52,55.49,55.5,559740.0,44.4503,44.4744,44.4503,44.4583,559740.0
2017-04-25 09:30:00,55.53,55.62,55.51,55.6,139677.0,44.4824,44.5545,44.4663,44.5384,139677.0
2017-04-25 09:35:00,55.6,55.61,55.57,55.59,76553.0,44.5384,44.5465,44.5144,44.5304,76553.0
2017-04-25 09:40:00,55.6,55.63,55.57,55.6,123404.0,44.5384,44.5625,44.5144,44.5384,123404.0
2017-04-25 09:45:00,55.61,55.64,55.6,55.61,122222.0,44.5465,44.5705,44.5384,44.5465,122222.0
2017-04-25 09:50:00,55.61,55.66,55.61,55.64,40042.0,44.5465,44.5865,44.5465,44.5705,40042.0
2017-04-25 09:55:00,55.64,55.64,55.59,55.61,100022.0,44.5705,44.5705,44.5304,44.5465,100022.0
2017-04-25 10:00:00,55.6,55.63,55.59,55.63,75556.0,44.5384,44.5625,44.5304,44.5625,75556.0
2017-04-25 10:05:00,55.63,55.69,55.63,55.68,214547.0,44.5625,44.6105,44.5625,44.6025,214547.0
2017-04-25 10:10:00,55.69,55.72,55.68,55.69,125610.0,44.6105,44.6346,44.6025,44.6105,125610.0
2017-04-25 10:15:00,55.69,55.7,55.67,55.68,25728.0,44.6105,44.6185,44.5945,44.6025,25728.0
2017-04-25 10:20:00,55.68,55.68,55.63,55.63,36680.0,44.6025,44.6025,44.5625,44.5625,36680.0
2017-04-25 10:25:00,55.63,55.68,55.63,55.67,30193.0,44.5625,44.6025,44.5625,44.5945,30193.0
2017-04-25 10:30:00,55.67,55.69,55.65,55.65,28279.0,44.5945,44.6105,44.5785,44.5785,28279.0
2017-04-25 10:35:00,55.66,55.69,55.65,55.68,39168.0,44.5865,44.6105,44.5785,44.6025,39168.0
2017-04-25 10:40:00,55.67,55.68,55.65,55.66,65776.0,44.5945,44.6025,44.5785,44.5865,65776.0
2017-04-25 10:45:00,55.66,55.67,55.64,55.66,12847.0,44.5865,44.5945,44.5705,44.5865,12847.0
2017-04-25 10:50:00,55.65,55.66,55.63,55.63,24063.0,44.5785,44.5865,44.5625,44.5625,24063.0
2017-04-25 10:55:00,55.63,55.64,55.61,55.63,69524.0,44.5625,44.5705,44.5465,44.5625,69524.0
2017-04-25 11:00:00,55.62,55.65,55.62,55.64,101822.0,44.5545,44.5785,44.5545,44.5705,101822.0
2017-04-25 11:05:00,55.64,55.65,55.62,55.63,55401.0,44.5705,44.5785,44.5545,44.5625,55401.0
2017-04-25 11:10:00,55.63,55.64,55.62,55.64,66928.0,44.5625,44.5705,44.5545,44.5705,66928.0
2017-04-25 11:15:00,55.64,55.67,55.62,55.66,75570.0,44.5705,44.5945,44.5545,44.5865,75570.0
2017-04-25 11:20:00,55.66,55.68,55.65,55.66,16855.0,44.5865,44.6025,44.5785,44.5865,16855.0
2017-04-25 11:25:00,55.67,55.67,55.63,55.64,55734.0,44.5945,44.5945,44.5625,44.5705,55734.0
2017-04-25 11:30:00,55.64,55.68,55.63,55.67,51628.0,44.5705,44.6025,44.5625,44.5945,51628.0
2017-04-25 11:35:00,55.67,55.7,55.66,55.69,254850.0,44.5945,44.6185,44.5865,44.6105,254850.0
2017-04-25 11:40:00,55.69,55.71,55.69,55.7,318931.0,44.6105,44.6266,44.6105,44.6185,318931.0
2017-04-25 11:45:00,55.7,55.71,55.69,55.71,13599.0,44.6185,44.6266,44.6105,44.6266,13599.0
2017-04-25 11:50:00,55.71,55.73,55.7,55.71,37511.0,44.6266,44.6426,44.6185,44.6266,37511.0
2017-04-25 11:55:00,55.71,55.72,55.71,55.72,13866.0,44.6266,44.6346,44.6266,44.6346,13866.0
2017-04-25 12:00:00,55.72,55.72,55.69,55.7,52385.0,44.6346,44.6346,44.6105,44.6185,52385.0
2017-04-25 12:05:00,55.7,55.71,55.69,55.69,146515.0,44.6185,44.6266,44.6105,44.6105,146515.0
2017-04-25 12:10:00,55.69,55.7,55.68,55.69,246844.0,44.6105,44.6185,44.6025,44.6105,246844.0
2017-04-25 12:15:00,55.69,55.71,55.68,55.7,98116.0,44.6105,44.6266,44.6025,44.6185,98116.0
2017-04-25 12:20:00,55.71,55.72,55.7,55.71,23800.0,44.6266,44.6346,44.6185,44.6266,23800.0
2017-04-25 12:25:00,55.71,55.73,55.7,55.73,23471.0,44.6266,44.6426,44.6185,44.6426,23471.0
2017-04-25 12:30:00,55.72,55.72,55.7,55.7,18398.0,44.6346,44.6346,44.6185,44.6185,18398.0
2017-04-25 12:35:00,55.7,55.7,55.66,55.69,28575.0,44.6185,44.6185,44.5865,44.6105,28575.0
2017-04-25 12:40:00,55.69,55.7,55.68,55.69,12828.0,44.6105,44.6185,44.6025,44.6105,12828.0
2017-04-25 12:45:00,55.69,55.7,55.68,55.7,8591.0,44.6105,44.6185,44.6025,44.6185,8591.0
2017-04-25 12:50:00,55.7,55.72,55.69,55.7,23694.0,44.6185,44.6346,44.6105,44.6185,23694.0
2017-04-25 12:55:00,55.7,55.71,55.69,55.7,14733.0,44.6185,44.6266,44.6105,44.6185,14733.0
2017-04-25 13:00:00,55.7,55.72,55.7,55.72,6993.0,44.6185,44.6346,44.6185,44.6346,6993.0
2017-04-25 13:05:00,55.71,55.74,55.7,55.73,20586.0,44.6266,44.6506,44.6185,44.6426,20586.0
2017-04-25 13:10:00,55.73,55.74,55.72,55.73,16480.0,44.6426,44.6506,44.6346,44.6426,16480.0
2017-04-25 13:15:00,55.72,55.74,55.72,55.73,18407.0,44.6346,44.6506,44.6346,44.6426,18407.0
2017-04-25 13:20:00,55.74,55.75,55.73,55.74,16730.0,44.6506,44.6586,44.6426,44.6506,16730.0
2017-04-25 13:25:00,55.74,55.74,55.72,55.73,8300.0,44.6506,44.6506,44.6346,44.6426,8300.0
2017-04-25 13:30:00,55.73,55.74,55.72,55.74,13335.0,44.6426,44.6506,44.6346,44.6506,13335.0
2017-04-25 13:35:00,55.74,55.75,55.73,55.74,22090.0,44.6506,44.6586,44.6426,44.6506,22090.0
2017-04-25 13:40:00,55.73,55.74,55.72,55.74,15188.0,44.6426,44.6506,44.6346,44.6506,15188.0
2017-04-25 13:45:00,55.73,55.75,55.72,55.73,22904.0,44.6426,44.6586,44.6346,44.6426,22904.0
2017-04-25 13:50:00,55.73,55.75,55.73,55.74,27746.0,44.6426,44.6586,44.6426,44.6506,27746.0
2017-04-25 13:55:00,55.74,55.74,55.72,55.73,13520.0,44.6506,44.6506,44.6346,44.6426,13520.0
2017-04-25 14:00:00,55.72,55.73,55.7,55.72,71872.0,44.6346,44.6426,44.6185,44.6346,71872.0
2017-04-25 14:05:00,55.72,55.72,55.69,55.7,102408.0,44.6346,44.6346,44.6105,44.6185,102408.0
2017-04-25 14:10:00,55.71,55.72,55.69,55.7,34190.0,44.6266,44.6346,44.6105,44.6185,34190.0
2017-04-25 14:15:00,55.7,55.7,55.68,55.7,20511.0,44.6185,44.6185,44.6025,44.6185,20511.0
2017-04-25 14:20:00,55.7,55.72,55.69,55.72,39422.0,44.6185,44.6346,44.6105,44.6346,39422.0
2017-04-25 14:25:00,55.72,55.74,55.71,55.72,99548.0,44.6346,44.6506,44.6266,44.6346,99548.0
2017-04-25 14:30:00,55.72,55.76,55.72,55.76,51585.0,44.6346,44.6666,44.6346,44.6666,51585.0
2017-04-25 14:35:00,55.75,55.76,55.73,55.75,218753.0,44.6586,44.6666,44.6426,44.6586,218753.0
2017-04-25 14:40:00,55.74,55.75,55.73,55.74,39893.0,44.6506,44.6586,44.6426,44.6506,39893.0
2017-04-25 14:45:00,55.74,55.75,55.73,55.73,27491.0,44.6506,44.6586,44.6426,44.6426,27491.0
2017-04-25 14:50:00,55.74,55.74,55.72,55.73,85186.0,44.6506,44.6506,44.6346,44.6426,85186.0
2017-04-25 14:55:00,55.73,55.73,55.71,55.71,43992.0,44.6426,44.6426,44.6266,44.6266,43992.0
2017-04-25 15:00:00,55.71,55.75,55.7,55.75,102502.0,44.6266,44.6586,44.6185,44.6586,102502.0
2017-04-25 15:05:00,55.75,55.8,55.74,55.78,82763.0,44.6586,44.6987,44.6506,44.6826,82763.0
2017-04-25 15:10:00,55.78,55.79,55.76,55.78,346623.0,44.6826,44.6906,44.6666,44.6826,346623.0
2017-04-25 15:15:00,55.78,55.8,55.78,55.79,73398.0,44.6826,44.6987,44.6826,44.6906,73398.0
2017-04-25 15:20:00,55.8,55.8,55.77,55.78,55584.0,44.6987,44.6987,44.6746,44.6826,55584.0
2017-04-25 15:25:00,55.77,55.78,55.75,55.76,36356.0,44.6746,44.6826,44.6586,44.6666,36356.0
2017-04-25 15:30:00,55.76,55.76,55.74,55.76,271579.0,44.6666,44.6666,44.6506,44.6666,271579.0
2017-04-25 15:35:00,55.76,55.76,55.72,55.73,108207.0,44.6666,44.6666,44.6346,44.6426,108207.0
2017-04-25 15:40:00,55.73,55.75,55.73,55.73,67227.0,44.6426,44.6586,44.6426,44.6426,67227.0
2017-04-25 15:45:00,55.73,55.74,55.7,55.73,338480.0,44.6426,44.6506,44.6185,44.6426,338480.0
2017-04-25 15:50:00,55.72,55.72,55.7,55.72,122086.0,44.6346,44.6346,44.6185,44.6346,122086.0
2017-04-25 15:55:00,55.72,55.73,55.7,55.7,569558.0,44.6346,44.6426,44.6185,44.6185,569558.0
2017-04-26 09:30:00,55.74,55.74,55.5,55.51,184885.0,44.6506,44.6506,44.4583,44.4663,184885.0
2017-04-26 09:35:00,55.51,55.57,55.51,55.54,157868.0,44.4663,44.5144,44.4663,44.4904,157868.0
2017-04-26 09:40:00,55.55,55.55,55.42,55.42,263360.0,44.4984,44.4984,44.3943,44.3943,263360.0
2017-04-26 09:45:00,55.41,55.43,55.38,55.41,155646.0,44.3862,44.4023,44.3622,44.3862,155646.0
2017-04-26 09:50:00,55.42,55.46,55.4,55.4,110466.0,44.3943,44.4263,44.3782,44.3782,110466.0
2017-04-26 09:55:00,55.41,55.42,55.38,55.4,66165.0,44.3862,44.3943,44.3622,44.3782,66165.0
2017-04-26 10:00:00,55.4,55.41,55.37,55.39,73697.0,44.3782,44.3862,44.3542,44.3702,73697.0
2017-04-26 10:05:00,55.39,55.4,55.37,55.4,138353.0,44.3702,44.3782,44.3542,44.3782,138353.0
2017-04-26 10:10:00,55.4,55.41,55.37,55.38,193256.0,44.3782,44.3862,44.3542,44.3622,193256.0
2017-04-26 10:15:00,55.39,55.41,55.36,55.39,56846.0,44.3702,44.3862,44.3462,44.3702,56846.0
2017-04-26 10:20:00,55.38,55.44,55.37,55.44,79027.0,44.3622,44.4103,44.3542,44.4103,79027.0
2017-04-26 10:25:00,55.44,55.45,55.41,55.43,63518.0,44.4103,44.4183,44.3862,44.4023,63518.0
2017-04-26 10:30:00,55.43,55.43,55.4,55.41,134544.0,44.4023,44.4023,44.3782,44.3862,134544.0
2017-04-26 10:35:00,55.41,55.45,55.4,55.43,44683.0,44.3862,44.4183,44.3782,44.4023,44683.0
2017-04-26 10:40:00,55.43,55.45,55.38,55.4,67263.0,44.4023,44.4183,44.3622,44.3782,67263.0
2017-04-26 10:45:00,55.4,55.41,55.38,55.39,43787.0,44.3782,44.3862,44.3622,44.3702,43787.0
2017-04-26 10:50:00,55.39,55.42,55.39,55.41,224553.0,44.3702,44.3943,44.3702,44.3862,224553.0
2017-04-26 10:55:00,55.41,55.44,55.4,55.44,39331.0,44.3862,44.4103,44.3782,44.4103,39331.0
2017-04-26 11:00:00,55.43,55.45,55.43,55.45,32776.0,44.4023,44.4183,44.4023,44.4183,32776.0
2017-04-26 11:05:00,55.45,55.45,55.42,55.43,224640.0,44.4183,44.4183,44.3943,44.4023,224640.0
2017-04-26 11:10:00,55.43,55.47,55.43,55.47,186156.0,44.4023,44.4343,44.4023,44.4343,186156.0
2017-04-26 11:15:00,55.47,55.51,55.46,55.5,127480.0,44.4343,44.4663,44.4263,44.4583,127480.0
2017-04-26 11:20:00,55.5,55.56,55.48,55.55,320697.0,44.4583,44.5064,44.4423,44.4984,320697.0
2017-04-26 11:25:00,55.55,55.55,55.53,55.54,61705.0,44.4984,44.4984,44.4824,44.4904,61705.0
2017-04-26 11:30:00,55.54,55.54,55.48,55.49,39076.0,44.4904,44.4904,44.4423,44.4503,39076.0
2017-04-26 11:35:00,55.49,55.5,55.48,55.5,18239.0,44.4503,44.4583,44.4423,44.4583,18239.0
2017-04-26 11:40:00,55.5,55.5,55.47,55.47,16476.0,44.4583,44.4583,44.4343,44.4343,16476.0
2017-04-26 11:45:00,55.47,55.48,55.41,55.42,106779.0,44.4343,44.4423,44.3862,44.3943,106779.0
2017-04-26 11:50:00,55.42,55.44,55.4,55.41,43771.0,44.3943,44.4103,44.3782,44.3862,43771.0
2017-04-26 11:55:00,55.41,55.43,55.4,55.42,144211.0,44.3862,44.4023,44.3782,44.3943,144211.0
2017-04-26 12:00:00,55.42,55.46,55.41,55.45,70512.0,44.3943,44.4263,44.3862,44.4183,70512.0
2017-04-26 12:05:00,55.45,55.46,55.43,55.43,18245.0,44.4183,44.4263,44.4023,44.4023,18245.0
2017-04-26 12:10:00,55.44,55.47,55.44,55.47,21748.0,44.4103,44.4343,44.4103,44.4343,21748.0
2017-04-26 12:15:00,55.47,55.48,55.45,55.47,28453.0,44.4343,44.4423,44.4183,44.4343,28453.0
2017-04-26 12:20:00,55.47,55.48,55.45,55.46,12200.0,44.4343,44.4423,44.4183,44.4263,12200.0
2017-04-26 12:25:00,55.46,55.47,55.44,55.46,15639.0,44.4263,44.4343,44.4103,44.4263,15639.0
2017-04-26 12:30:00,55.46,55.47,55.45,55.46,71098.0,44.4263,44.4343,44.4183,44.4263,71098.0
2017-04-26 12:35:00,55.47,55.47,55.44,55.45,14856.0,44.4343,44.4343,44.4103,44.4183,14856.0
2017-04-26 12:40:00,55.45,55.46,55.43,55.45,19681.0,44.4183,44.4263,44.4023,44.4183,19681.0
2017-04-26 12:45:00,55.45,55.48,55.43,55.43,427880.0,44.4183,44.4423,44.4023,44.4023,427880.0
2017-04-26 12:50:00,55.44,55.48,55.43,55.48,17384.0,44.4103,44.4423,44.4023,44.4423,17384.0
2017-04-26 12:55:00,55.48,55.51,55.47,55.5,87047.0,44.4423,44.4663,44.4343,44.4583,87047.0
2017-04-26 13:00:00,55.5,55.5,55.48,55.5,18286.0,44.4583,44.4583,44.4423,44.4583,18286.0
2017-04-26 13:05:00,55.5,55.53,55.5,55.53,74037.0,44.4583,44.4824,44.4583,44.4824,74037.0
2017-04-26 13:10:00,55.53,55.54,55.52,55.52,24394.0,44.4824,44.4904,44.4744,44.4744,24394.0
2017-04-26 13:15:00,55.52,55.53,55.51,55.52,13391.0,44.4744,44.4824,44.4663,44.4744,13391.0
2017-04-26 13:20:00,55.52,55.52,55.51,55.52,10759.0,44.4744,44.4744,44.4663,44.4744,10759.0
2017-04-26 13:25:00,55.52,55.52,55.48,55.49,106777.0,44.4744,44.4744,44.4423,44.4503,106777.0
2017-04-26 13:30:00,55.49,55.51,55.47,55.49,81389.0,44.4503,44.4663,44.4343,44.4503,81389.0
2017-04-26 13:35:00,55.48,55.5,55.47,55.5,32497.0,44.4423,44.4583,44.4343,44.4583,32497.0
2017-04-26 13:40:00,55.5,55.51,55.46,55.51,147566.0,44.4583,44.4663,44.4263,44.4663,147566.0
2017-04-26 13:45:00,55.51,55.51,55.41,55.45,114370.0,44.4663,44.4663,44.3862,44.4183,114370.0
2017-04-26 13:50:00,55.45,55.48,55.43,55.47,56307.0,44.4183,44.4423,44.4023,44.4343,56307.0
2017-04-26 13:55:00,55.46,55.46,55.42,55.44,47213.0,44.4263,44.4263,44.3943,44.4103,47213.0
2017-04-26 14:00:00,55.44,55.46,55.41,55.45,54847.0,44.4103,44.4263,44.3862,44.4183,54847.0
2017-04-26 14:05:00,55.45,55.47,55.43,55.47,44710.0,44.4183,44.4343,44.4023,44.4343,44710.0
2017-04-26 14:10:00,55.47,55.48,55.46,55.47,19320.0,44.4343,44.4423,44.4263,44.4343,19320.0
2017-04-26 14:15:00,55.48,55.49,55.47,55.47,77166.0,44.4423,44.4503,44.4343,44.4343,77166.0
2017-04-26 14:20:00,55.47,55.48,55.46,55.48,29607.0,44.4343,44.4423,44.4263,44.4423,29607.0
2017-04-26 14:25:00,55.48,55.49,55.44,55.44,38577.0,44.4423,44.4503,44.4103,44.4103,38577.0
2017-04-26 14:30:00,55.44,55.47,55.43,55.46,46756.0,44.4103,44.4343,44.4023,44.4263,46756.0
2017-04-26 14:35:00,55.46,55.46,55.43,55.44,26099.0,44.4263,44.4263,44.4023,44.4103,26099.0
2017-04-26 14:40:00,55.44,55.46,55.42,55.45,70173.0,44.4103,44.4263,44.3943,44.4183,70173.0
2017-04-26 14:45:00,55.45,55.45,55.43,55.45,41587.0,44.4183,44.4183,44.4023,44.4183,41587.0
2017-04-26 14:50:00,55.45,55.45,55.41,55.41,17423.0,44.4183,44.4183,44.3862,44.3862,17423.0
2017-04-26 14:55:00,55.41,55.43,55.41,55.41,44252.0,44.3862,44.4023,44.3862,44.3862,44252.0
2017-04-26 15:00:00,55.41,55.43,55.4,55.42,32304.0,44.3862,44.4023,44.3782,44.3943,32304.0
2017-04-26 15:05:00,55.42,55.44,55.41,55.43,53844.0,44.3943,44.4103,44.3862,44.4023,53844.0
2017-04-26 15:10:00,55.42,55.43,55.4,55.42,81343.0,44.3943,44.4023,44.3782,44.3943,81343.0
2017-04-26 15:15:00,55.41,55.42,55.39,55.4,79574.0,44.3862,44.3943,44.3702,44.3782,79574.0
2017-04-26 15:20:00,55.4,55.41,55.37,55.39,83824.0,44.3782,44.3862,44.3542,44.3702,83824.0
2017-04-26 15:25:00,55.39,55.4,55.35,55.36,58520.0,44.3702,44.3782,44.3382,44.3462,58520.0
2017-04-26 15:30:00,55.36,55.37,55.3,55.31,98119.0,44.3462,44.3542,44.2981,44.3061,98119.0
2017-04-26 15:35:00,55.31,55.31,55.27,55.28,152039.0,44.3061,44.3061,44.2741,44.2821,152039.0
2017-04-26 15:40:00,55.27,55.3,55.26,55.29,108744.0,44.2741,44.2981,44.2661,44.2901,108744.0
2017-04-26 15:45:00,55.28,55.29,55.25,55.26,144094.0,44.2821,44.2901,44.2581,44.2661,144094.0
2017-04-26 15:50:00,55.26,55.28,55.25,55.26,264948.0,44.2661,44.2821,44.2581,44.2661,264948.0
2017-04-26 15:55:00,55.26,55.29,55.24,55.26,804834.0,44.2661,44.2901,44.2501,44.2661,804834.0
2017-04-27 09:30:00,55.35,55.35,55.23,55.24,105893.0,44.3382,44.3382,44.2421,44.2501,105893.0
2017-04-27 09:35:00,55.24,55.29,55.24,55.28,59252.0,44.2501,44.2901,44.2501,44.2821,59252.0
2017-04-27 09:40:00,55.28,55.28,55.25,55.26,60443.0,44.2821,44.2821,44.2581,44.2661,60443.0
2017-04-27 09:45:00,55.26,55.29,55.25,55.25,203050.0,44.2661,44.2901,44.2581,44.2581,203050.0
2017-04-27 09:50:00,55.25,55.27,55.23,55.23,112109.0,44.2581,44.2741,44.2421,44.2421,112109.0
2017-04-27 09:55:00,55.24,55.3,55.22,55.27,86359.0,44.2501,44.2981,44.234,44.2741,86359.0
2017-04-27 10:00:00,55.27,55.31,55.27,55.3,64222.0,44.2741,44.3061,44.2741,44.2981,64222.0
2017-04-27 10:05:00,55.31,55.34,55.31,55.32,78933.0,44.3061,44.3302,44.3061,44.3141,78933.0
2017-04-27 10:10:00,55.32,55.38,55.32,55.37,171148.0,44.3141,44.3622,44.3141,44.3542,171148.0
2017-04-27 10:15:00,55.37,55.37,55.34,55.34,10352.0,44.3542,44.3542,44.3302,44.3302,10352.0
2017-04-27 10:20:00,55.35,55.38,55.32,55.38,203324.0,44.3382,44.3622,44.3141,44.3622,203324.0
2017-04-27 10:25:00,55.38,55.38,55.32,55.33,173414.0,44.3622,44.3622,44.3141,44.3222,173414.0
2017-04-27 10:30:00,55.33,55.35,55.31,55.32,86414.0,44.3222,44.3382,44.3061,44.3141,86414.0
2017-04-27 10:35:00,55.33,55.35,55.32,55.34,18570.0,44.3222,44.3382,44.3141,44.3302,18570.0
2017-04-27 10:40:00,55.33,55.35,55.32,55.33,117804.0,44.3222,44.3382,44.3141,44.3222,117804.0
2017-04-27 10:45:00,55.34,55.37,55.31,55.32,183736.0,44.3302,44.3542,44.3061,44.3141,183736.0
2017-04-27 10:50:00,55.32,55.34,55.3,55.31,65156.0,44.3141,44.3302,44.2981,44.3061,65156.0
2017-04-27 10:55:00,55.31,55.31,55.26,55.27,284256.0,44.3061,44.3061,44.2661,44.2741,284256.0
2017-04-27 11:00:00,55.27,55.28,55.24,55.24,138018.0,44.2741,44.2821,44.2501,44.2501,138018.0
2017-04-27 11:05:00,55.25,55.26,55.21,55.22,27337.0,44.2581,44.2661,44.226,44.234,27337.0
2017-04-27 11:10:00,55.22,55.24,55.2,55.24,136102.0,44.234,44.2501,44.218,44.2501,136102.0
2017-04-27 11:15:00,55.25,55.25,55.19,55.19,61494.0,44.2581,44.2581,44.21,44.21,61494.0
2017-04-27 11:20:00,55.19,55.19,55.14,55.16,80635.0,44.21,44.21,44.17,44.186,80635.0
2017-04-27 11:25:00,55.15,55.19,55.15,55.16,72880.0,44.178,44.21,44.178,44.186,72880.0
2017-04-27 11:30:00,55.17,55.17,55.15,55.16,13173.0,44.194,44.194,44.178,44.186,13173.0
2017-04-27 11:35:00,55.16,55.16,55.13,55.13,23594.0,44.186,44.186,44.1619,44.1619,23594.0
2017-04-27 11:40:00,55.13,55.15,55.11,55.14,98636.0,44.1619,44.178,44.1459,44.17,98636.0
2017-04-27 11:45:00,55.15,55.16,55.14,55.14,27899.0,44.178,44.186,44.17,44.17,27899.0
2017-04-27 11:50:00,55.14,55.14,55.12,55.13,12271.0,44.17,44.17,44.1539,44.1619,12271.0
2017-04-27 11:55:00,55.13,55.14,55.12,55.12,18152.0,44.1619,44.17,44.1539,44.1539,18152.0
2017-04-27 12:00:00,55.13,55.14,55.12,55.12,34039.0,44.1619,44.17,44.1539,44.1539,34039.0
2017-04-27 12:05:00,55.13,55.17,55.13,55.15,155122.0,44.1619,44.194,44.1619,44.178,155122.0
2017-04-27 12:10:00,55.15,55.17,55.15,55.16,24156.0,44.178,44.194,44.178,44.186,24156.0
2017-04-27 12:15:00,55.16,55.16,55.14,55.16,42803.0,44.186,44.186,44.17,44.186,42803.0
2017-04-27 12:20:00,55.16,55.17,55.14,55.16,17053.0,44.186,44.194,44.17,44.186,17053.0
2017-04-27 12:25:00,55.15,55.17,55.13,55.14,441815.0,44.178,44.194,44.1619,44.17,441815.0
2017-04-27 12:30:00,55.15,55.18,55.14,55.17,36205.0,44.178,44.202,44.17,44.194,36205.0
2017-04-27 12:35:00,55.18,55.19,55.17,55.19,8274.0,44.202,44.21,44.194,44.21,8274.0
2017-04-27 12:40:00,55.19,55.23,55.19,55.21,48197.0,44.21,44.2421,44.21,44.226,48197.0
2017-04-27 12:45:00,55.21,55.23,55.21,55.22,19164.0,44.226,44.2421,44.226,44.234,19164.0
2017-04-27 12:50:00,55.22,55.24,55.21,55.24,37523.0,44.234,44.2501,44.226,44.2501,37523.0
2017-04-27 12:55:00,55.24,55.32,55.24,55.32,70375.0,44.2501,44.3141,44.2501,44.3141,70375.0
2017-04-27 13:00:00,55.32,55.33,55.3,55.31,76418.0,44.3141,44.3222,44.2981,44.3061,76418.0
2017-04-27 13:05:00,55.3,55.3,55.28,55.28,19534.0,44.2981,44.2981,44.2821,44.2821,19534.0
2017-04-27 13:10:00,55.29,55.3,55.27,55.28,11252.0,44.2901,44.2981,44.2741,44.2821,11252.0
2017-04-27 13:15:00,55.27,55.28,55.26,55.28,35666.0,44.2741,44.2821,44.2661,44.2821,35666.0
2017-04-27 13:20:00,55.28,55.29,55.26,55.27,15587.0,44.2821,44.2901,44.2661,44.2741,15587.0
2017-04-27 13:25:00,55.27,55.29,55.26,55.28,12856.0,44.2741,44.2901,44.2661,44.2821,12856.0
2017-04-27 13:30:00,55.28,55.29,55.27,55.28,17051.0,44.2821,44.2901,44.2741,44.2821,17051.0
2017-04-27 13:35:00,55.28,55.29,55.26,55.26,24172.0,44.2821,44.2901,44.2661,44.2661,24172.0
2017-04-27 13:40:00,55.26,55.28,55.26,55.26,7508.0,44.2661,44.2821,44.2661,44.2661,7508.0
2017-04-27 13:45:00,55.27,55.27,55.25,55.25,15075.0,44.2741,44.2741,44.2581,44.2581,15075.0
2017-04-27 13:50:00,55.26,55.26,55.24,55.25,3792.0,44.2661,44.2661,44.2501,44.2581,3792.0
2017-04-27 13:55:00,55.25,55.26,55.24,55.26,15136.0,44.2581,44.2661,44.2501,44.2661,15136.0
2017-04-27 14:00:00,55.26,55.27,55.25,55.26,8294.0,44.2661,44.2741,44.2581,44.2661,8294.0
2017-04-27 14:05:00,55.26,55.26,55.24,55.26,18187.0,44.2661,44.2661,44.2501,44.2661,18187.0
2017-04-27 14:10:00,55.26,55.28,55.26,55.27,24281.0,44.2661,44.2821,44.2661,44.2741,24281.0
2017-04-27 14:15:00,55.27,55.28,55.26,55.28,25618.0,44.2741,44.2821,44.2661,44.2821,25618.0
2017-04-27 14:20:00,55.28,55.28,55.27,55.28,3307.0,44.2821,44.2821,44.2741,44.2821,3307.0
2017-04-27 14:25:00,55.27,55.28,55.26,55.27,12836.0,44.2741,44.2821,44.2661,44.2741,12836.0
2017-04-27 14:30:00,55.27,55.27,55.26,55.27,39927.0,44.2741,44.2741,44.2661,44.2741,39927.0
2017-04-27 14:35:00,55.28,55.28,55.26,55.28,119702.0,44.2821,44.2821,44.2661,44.2821,119702.0
2017-04-27 14:40:00,55.28,55.28,55.27,55.28,24601.0,44.2821,44.2821,44.2741,44.2821,24601.0
2017-04-27 14:45:00,55.28,55.28,55.27,55.27,9498.0,44.2821,44.2821,44.2741,44.2741,9498.0
2017-04-27 14:50:00,55.27,55.28,55.25,55.25,22281.0,44.2741,44.2821,44.2581,44.2581,22281.0
2017-04-27 14:55:00,55.26,55.26,55.23,55.24,50326.0,44.2661,44.2661,44.2421,44.2501,50326.0
2017-04-27 15:00:00,55.23,55.24,55.2,55.21,18950.0,44.2421,44.2501,44.218,44.226,18950.0
2017-04-27 15:05:00,55.2,55.21,55.16,55.19,62618.0,44.218,44.226,44.186,44.21,62618.0
2017-04-27 15:10:00,55.18,55.2,55.18,55.18,18939.0,44.202,44.218,44.202,44.202,18939.0
2017-04-27 15:15:00,55.19,55.2,55.17,55.17,59873.0,44.21,44.218,44.194,44.194,59873.0
2017-04-27 15:20:00,55.18,55.18,55.16,55.17,27481.0,44.202,44.202,44.186,44.194,27481.0
2017-04-27 15:25:00,55.17,55.19,55.17,55.18,26463.0,44.194,44.21,44.194,44.202,26463.0
2017-04-27 15:30:00,55.17,55.19,55.17,55.17,84760.0,44.194,44.21,44.194,44.194,84760.0
2017-04-27 15:35:00,55.17,55.18,55.15,55.16,35982.0,44.194,44.202,44.178,44.186,35982.0
2017-04-27 15:40:00,55.16,55.18,55.16,55.17,53116.0,44.186,44.202,44.186,44.194,53116.0
2017-04-27 15:45:00,55.16,55.17,55.16,55.17,21162.0,44.186,44.194,44.186,44.194,21162.0
2017-04-27 15:50:00,55.16,55.17,55.14,55.17,188815.0,44.186,44.194,44.17,44.194,188815.0
2017-04-27 15:55:00,55.16,55.2,55.16,55.2,578389.0,44.186,44.218,44.186,44.218,578389.0
2017-04-28 09:30:00,55.04,55.09,54.89,54.96,209320.0,44.0899,44.1299,43.9697,44.0258,209320.0
2017-04-28 09:35:00,54.97,55.0,54.94,54.99,122739.0,44.0338,44.0578,44.0097,44.0498,122739.0
2017-04-28 09:40:00,54.99,54.99,54.96,54.97,148322.0,44.0498,44.0498,44.0258,44.0338,148322.0
2017-04-28 09:45:00,54.98,55.01,54.95,54.95,348996.0,44.0418,44.0658,44.0178,44.0178,348996.0
2017-04-28 09:50:00,54.96,55.03,54.96,55.02,37795.0,44.0258,44.0818,44.0258,44.0738,37795.0
2017-04-28 09:55:00,55.03,55.03,54.99,55.02,119301.0,44.0818,44.0818,44.0498,44.0738,119301.0
2017-04-28 10:00:00,55.02,55.03,54.99,55.01,83202.0,44.0738,44.0818,44.0498,44.0658,83202.0
2017-04-28 10:05:00,55.0,55.02,54.98,55.01,34912.0,44.0578,44.0738,44.0418,44.0658,34912.0
2017-04-28 10:10:00,55.02,55.08,55.02,55.07,65640.0,44.0738,44.1219,44.0738,44.1139,65640.0
2017-04-28 10:15:00,55.07,55.09,55.06,55.08,106177.0,44.1139,44.1299,44.1059,44.1219,106177.0
2017-04-28 10:20:00,55.08,55.08,55.0,55.0,52201.0,44.1219,44.1219,44.0578,44.0578,52201.0
2017-04-28 10:25:00,55.01,55.04,55.0,55.03,20104.0,44.0658,44.0899,44.0578,44.0818,20104.0
2017-04-28 10:30:00,55.04,55.07,55.03,55.07,58321.0,44.0899,44.1139,44.0818,44.1139,58321.0
2017-04-28 10:35:00,55.08,55.11,55.07,55.08,52703.0,44.1219,44.1459,44.1139,44.1219,52703.0
2017-04-28 10:40:00,55.08,55.11,55.07,55.1,25287.0,44.1219,44.1459,44.1139,44.1379,25287.0
2017-04-28 10:45:00,55.09,55.1,55.08,55.09,123199.0,44.1299,44.1379,44.1219,44.1299,123199.0
2017-04-28 10:50:00,55.09,55.1,55.08,55.09,184953.0,44.1299,44.1379,44.1219,44.1299,184953.0
2017-04-28 10:55:00,55.09,55.1,55.07,55.08,52740.0,44.1299,44.1379,44.1139,44.1219,52740.0
2017-04-28 11:00:00,55.08,55.09,55.06,55.07,21834.0,44.1219,44.1299,44.1059,44.1139,21834.0
2017-04-28 11:05:00,55.06,55.08,55.06,55.07,49872.0,44.1059,44.1219,44.1059,44.1139,49872.0
2017-04-28 11:10:00,55.07,55.08,55.06,55.07,22772.0,44.1139,44.1219,44.1059,44.1139,22772.0
2017-04-28 11:15:00,55.07,55.09,55.04,55.05,71908.0,44.1139,44.1299,44.0899,44.0979,71908.0
2017-04-28 11:20:00,55.06,55.08,55.06,55.07,30326.0,44.1059,44.1219,44.1059,44.1139,30326.0
2017-04-28 11:25:00,55.07,55.1,55.07,55.09,190772.0,44.1139,44.1379,44.1139,44.1299,190772.0
2017-04-28 11:30:00,55.08,55.08,55.04,55.05,25286.0,44.1219,44.1219,44.0899,44.0979,25286.0
2017-04-28 11:35:00,55.05,55.07,55.04,55.05,18479.0,44.0979,44.1139,44.0899,44.0979,18479.0
2017-04-28 11:40:00,55.05,55.06,55.04,55.06,17005.0,44.0979,44.1059,44.0899,44.1059,17005.0
2017-04-28 11:45:00,55.06,55.1,55.06,55.1,20741.0,44.1059,44.1379,44.1059,44.1379,20741.0
2017-04-28 11:50:00,55.09,55.1,55.08,55.09,17903.0,44.1299,44.1379,44.1219,44.1299,17903.0
2017-04-28 11:55:00,55.09,55.11,55.08,55.1,25651.0,44.1299,44.1459,44.1219,44.1379,25651.0
2017-04-28 12:00:00,55.1,55.11,55.09,55.1,13253.0,44.1379,44.1459,44.1299,44.1379,13253.0
2017-04-28 12:05:00,55.1,55.11,55.09,55.1,23539.0,44.1379,44.1459,44.1299,44.1379,23539.0
2017-04-28 12:10:00,55.11,55.12,55.1,55.11,17059.0,44.1459,44.1539,44.1379,44.1459,17059.0
2017-04-28 12:15:00,55.12,55.13,55.11,55.12,45110.0,44.1539,44.1619,44.1459,44.1539,45110.0
2017-04-28 12:20:00,55.13,55.14,55.12,55.13,21558.0,44.1619,44.17,44.1539,44.1619,21558.0
2017-04-28 12:25:00,55.13,55.13,55.11,55.11,117742.0,44.1619,44.1619,44.1459,44.1459,117742.0
2017-04-28 12:30:00,55.12,55.12,55.09,55.1,24866.0,44.1539,44.1539,44.1299,44.1379,24866.0
2017-04-28 12:35:00,55.11,55.12,55.1,55.11,20832.0,44.1459,44.1539,44.1379,44.1459,20832.0
2017-04-28 12:40:00,55.11,55.11,55.1,55.11,12442.0,44.1459,44.1459,44.1379,44.1459,12442.0
2017-04-28 12:45:00,55.11,55.11,55.09,55.1,19659.0,44.1459,44.1459,44.1299,44.1379,19659.0
2017-04-28 12:50:00,55.1,55.1,55.08,55.08,49754.0,44.1379,44.1379,44.1219,44.1219,49754.0
2017-04-28 12:55:00,55.09,55.1,55.08,55.1,11204.0,44.1299,44.1379,44.1219,44.1379,11204.0
2017-04-28 13:00:00,55.1,55.1,55.08,55.09,33557.0,44.1379,44.1379,44.1219,44.1299,33557.0
2017-04-28 13:05:00,55.09,55.1,55.08,55.09,26996.0,44.1299,44.1379,44.1219,44.1299,26996.0
2017-04-28 13:10:00,55.09,55.09,55.08,55.09,6138.0,44.1299,44.1299,44.1219,44.1299,6138.0
2017-04-28 13:15:00,55.09,55.1,55.06,55.07,40014.0,44.1299,44.1379,44.1059,44.1139,40014.0
2017-04-28 13:20:00,55.07,55.09,55.06,55.08,31385.0,44.1139,44.1299,44.1059,44.1219,31385.0
2017-04-28 13:25:00,55.08,55.11,55.07,55.11,24699.0,44.1219,44.1459,44.1139,44.1459,24699.0
2017-04-28 13:30:00,55.11,55.12,55.1,55.1,15811.0,44.1459,44.1539,44.1379,44.1379,15811.0
2017-04-28 13:35:00,55.11,55.11,55.08,55.09,31878.0,44.1459,44.1459,44.1219,44.1299,31878.0
2017-04-28 13:40:00,55.09,55.1,55.07,55.08,31740.0,44.1299,44.1379,44.1139,44.1219,31740.0
2017-04-28 13:45:00,55.08,55.1,55.07,55.08,26583.0,44.1219,44.1379,44.1139,44.1219,26583.0
2017-04-28 13:50:00,55.09,55.09,55.08,55.09,29066.0,44.1299,44.1299,44.1219,44.1299,29066.0
2017-04-28 13:55:00,55.09,55.1,55.08,55.1,11347.0,44.1299,44.1379,44.1219,44.1379,11347.0
2017-04-28 14:00:00,55.09,55.11,55.08,55.11,63452.0,44.1299,44.1459,44.1219,44.1459,63452.0
2017-04-28 14:05:00,55.12,55.13,55.1,55.1,30437.0,44.1539,44.1619,44.1379,44.1379,30437.0
2017-04-28 14:10:00,55.11,55.12,55.09,55.1,44595.0,44.1459,44.1539,44.1299,44.1379,44595.0
2017-04-28 14:15:00,55.1,55.12,55.09,55.1,280192.0,44.1379,44.1539,44.1299,44.1379,280192.0
2017-04-28 14:20:00,55.1,55.12,55.09,55.12,44016.0,44.1379,44.1539,44.1299,44.1539,44016.0
2017-04-28 14:25:00,55.12,55.13,55.1,55.12,40361.0,44.1539,44.1619,44.1379,44.1539,40361.0
2017-04-28 14:30:00,55.12,55.14,55.12,55.14,26393.0,44.1539,44.17,44.1539,44.17,26393.0
2017-04-28 14:35:00,55.13,55.15,55.13,55.14,47887.0,44.1619,44.178,44.1619,44.17,47887.0
2017-04-28 14:40:00,55.14,55.15,55.13,55.14,31463.0,44.17,44.178,44.1619,44.17,31463.0
2017-04-28 14:45:00,55.14,55.16,55.14,55.16,56402.0,44.17,44.186,44.17,44.186,56402.0
2017-04-28 14:50:00,55.16,55.17,55.14,55.15,62396.0,44.186,44.194,44.17,44.178,62396.0
2017-04-28 14:55:00,55.15,55.17,55.14,55.15,44200.0,44.178,44.194,44.17,44.178,44200.0
2017-04-28 15:00:00,55.15,55.15,55.12,55.14,161575.0,44.178,44.178,44.1539,44.17,161575.0
2017-04-28 15:05:00,55.13,55.16,55.13,55.16,149676.0,44.1619,44.186,44.1619,44.186,149676.0
2017-04-28 15:10:00,55.16,55.17,55.15,55.16,70115.0,44.186,44.194,44.178,44.186,70115.0
2017-04-28 15:15:00,55.16,55.16,55.14,55.15,131088.0,44.186,44.186,44.17,44.178,131088.0
2017-04-28 15:20:00,55.14,55.14,55.13,55.13,36672.0,44.17,44.17,44.1619,44.1619,36672.0
2017-04-28 15:25:00,55.14,55.15,55.13,55.15,101775.0,44.17,44.178,44.1619,44.178,101775.0
2017-04-28 15:30:00,55.15,55.17,55.14,55.16,116919.0,44.178,44.194,44.17,44.186,116919.0
2017-04-28 15:35:00,55.16,55.17,55.14,55.15,62608.0,44.186,44.194,44.17,44.178,62608.0
2017-04-28 15:40:00,55.15,55.15,55.14,55.15,92897.0,44.178,44.178,44.17,44.178,92897.0
2017-04-28 15:45:00,55.15,55.16,55.13,55.15,294541.0,44.178,44.186,44.1619,44.178,294541.0
2017-04-28 15:50:00,55.15,55.16,55.15,55.16,132136.0,44.178,44.186,44.178,44.186,132136.0
2017-04-28 15:55:00,55.16,55.2,55.15,55.16,661389.0,44.186,44.218,44.178,44.186,661389.0
2017-05-01 09:30:00,55.26,55.26,55.17,55.17,68744.0,44.2661,44.2661,44.194,44.194,68744.0
2017-05-01 09:35:00,55.17,55.21,55.14,55.19,236987.0,44.194,44.226,44.17,44.21,236987.0
2017-05-01 09:40:00,55.2,55.21,55.16,55.16,211405.0,44.218,44.226,44.186,44.186,211405.0
2017-05-01 09:45:00,55.16,55.18,55.13,55.13,173180.0,44.186,44.202,44.1619,44.1619,173180.0
2017-05-01 09:50:00,55.14,55.17,55.12,55.16,66616.0,44.17,44.194,44.1539,44.186,66616.0
2017-05-01 09:55:00,55.16,55.18,55.15,55.17,69887.0,44.186,44.202,44.178,44.194,69887.0
2017-05-01 10:00:00,55.16,55.16,55.12,55.15,94310.0,44.186,44.186,44.1539,44.178,94310.0
2017-05-01 10:05:00,55.14,55.16,55.14,55.16,37217.0,44.17,44.186,44.17,44.186,37217.0
2017-05-01 10:10:00,55.16,55.17,55.14,55.15,108314.0,44.186,44.194,44.17,44.178,108314.0
2017-05-01 10:15:00,55.15,55.19,55.14,55.18,25757.0,44.178,44.21,44.17,44.202,25757.0
2017-05-01 10:20:00,55.18,55.19,55.16,55.19,31401.0,44.202,44.21,44.186,44.21,31401.0
2017-05-01 10:25:00,55.19,55.2,55.17,55.17,35135.0,44.21,44.218,44.194,44.194,35135.0
2017-05-01 10:30:00,55.17,55.18,55.14,55.16,75698.0,44.194,44.202,44.17,44.186,75698.0
2017-05-01 10:35:00,55.16,55.19,55.16,55.17,31287.0,44.186,44.21,44.186,44.194,31287.0
2017-05-01 10:40:00,55.17,55.2,55.17,55.18,194197.0,44.194,44.218,44.194,44.202,194197.0
2017-05-01 10:45:00,55.18,55.22,55.16,55.22,32281.0,44.202,44.234,44.186,44.234,32281.0
2017-05-01 10:50:00,55.21,55.21,55.18,55.18,64756.0,44.226,44.226,44.202,44.202,64756.0
2017-05-01 10:55:00,55.18,55.23,55.18,55.22,35416.0,44.202,44.2421,44.202,44.234,35416.0
2017-05-01 11:00:00,55.21,55.22,55.18,55.2,31354.0,44.226,44.234,44.202,44.218,31354.0
2017-05-01 11:05:00,55.19,55.2,55.17,55.18,44100.0,44.21,44.218,44.194,44.202,44100.0
2017-05-01 11:10:00,55.18,55.18,55.15,55.17,94083.0,44.202,44.202,44.178,44.194,94083.0
2017-05-01 11:15:00,55.17,55.17,55.15,55.16,14191.0,44.194,44.194,44.178,44.186,14191.0
2017-05-01 11:20:00,55.16,55.16,55.12,55.13,260098.0,44.186,44.186,44.1539,44.1619,260098.0
2017-05-01 11:25:00,55.12,55.13,55.11,55.13,37792.0,44.1539,44.1619,44.1459,44.1619,37792.0
2017-05-01 11:30:00,55.13,55.15,55.13,55.14,59630.0,44.1619,44.178,44.1619,44.17,59630.0
2017-05-01 11:35:00,55.14,55.14,55.12,55.12,25068.0,44.17,44.17,44.1539,44.1539,25068.0
2017-05-01 11:40:00,55.12,55.12,55.08,55.08,18277.0,44.1539,44.1539,44.1219,44.1219,18277.0
2017-05-01 11:45:00,55.08,55.12,55.08,55.12,28546.0,44.1219,44.1539,44.1219,44.1539,28546.0
2017-05-01 11:50:00,55.12,55.13,55.09,55.1,27074.0,44.1539,44.1619,44.1299,44.1379,27074.0
2017-05-01 11:55:00,55.09,55.11,55.09,55.1,41431.0,44.1299,44.1459,44.1299,44.1379,41431.0
2017-05-01 12:00:00,55.1,55.11,55.1,55.1,28817.0,44.1379,44.1459,44.1379,44.1379,28817.0
2017-05-01 12:05:00,55.09,55.11,55.09,55.1,13716.0,44.1299,44.1459,44.1299,44.1379,13716.0
2017-05-01 12:10:00,55.11,55.11,55.1,55.1,5043.0,44.1459,44.1459,44.1379,44.1379,5043.0
2017-05-01 12:15:00,55.11,55.11,55.07,55.09,34926.0,44.1459,44.1459,44.1139,44.1299,34926.0
2017-05-01 12:20:00,55.09,55.09,55.07,55.09,21062.0,44.1299,44.1299,44.1139,44.1299,21062.0
2017-05-01 12:25:00,55.09,55.1,55.07,55.1,11128.0,44.1299,44.1379,44.1139,44.1379,11128.0
2017-05-01 12:30:00,55.1,55.11,55.09,55.1,14157.0,44.1379,44.1459,44.1299,44.1379,14157.0
2017-05-01 12:35:00,55.1,55.11,55.09,55.11,15025.0,44.1379,44.1459,44.1299,44.1459,15025.0
2017-05-01 12:40:00,55.1,55.1,55.08,55.09,28738.0,44.1379,44.1379,44.1219,44.1299,28738.0
2017-05-01 12:45:00,55.09,55.1,55.08,55.1,16497.0,44.1299,44.1379,44.1219,44.1379,16497.0
2017-05-01 12:50:00,55.1,55.11,55.06,55.08,112108.0,44.1379,44.1459,44.1059,44.1219,112108.0
2017-05-01 12:55:00,55.08,55.08,55.06,55.06,31991.0,44.1219,44.1219,44.1059,44.1059,31991.0
2017-05-01 13:00:00,55.07,55.07,55.05,55.06,31587.0,44.1139,44.1139,44.0979,44.1059,31587.0
2017-05-01 13:05:00,55.05,55.07,55.05,55.06,22566.0,44.0979,44.1139,44.0979,44.1059,22566.0
2017-05-01 13:10:00,55.05,55.06,55.05,55.05,13369.0,44.0979,44.1059,44.0979,44.0979,13369.0
2017-05-01 13:15:00,55.05,55.06,55.04,55.05,92545.0,44.0979,44.1059,44.0899,44.0979,92545.0
2017-05-01 13:20:00,55.06,55.06,55.05,55.05,17308.0,44.1059,44.1059,44.0979,44.0979,17308.0
2017-05-01 13:25:00,55.05,55.06,55.04,55.05,38492.0,44.0979,44.1059,44.0899,44.0979,38492.0
2017-05-01 13:30:00,55.05,55.06,55.02,55.03,90418.0,44.0979,44.1059,44.0738,44.0818,90418.0
2017-05-01 13:35:00,55.03,55.03,55.02,55.02,8287.0,44.0818,44.0818,44.0738,44.0738,8287.0
2017-05-01 13:40:00,55.02,55.02,55.0,55.02,115363.0,44.0738,44.0738,44.0578,44.0738,115363.0
2017-05-01 13:45:00,55.02,55.03,55.0,55.02,58568.0,44.0738,44.0818,44.0578,44.0738,58568.0
2017-05-01 13:50:00,55.02,55.05,55.02,55.04,29616.0,44.0738,44.0979,44.0738,44.0899,29616.0
2017-05-01 13:55:00,55.04,55.06,55.04,55.05,28250.0,44.0899,44.1059,44.0899,44.0979,28250.0
2017-05-01 14:00:00,55.06,55.09,55.05,55.07,78700.0,44.1059,44.1299,44.0979,44.1139,78700.0
2017-05-01 14:05:00,55.07,55.07,55.05,55.05,22306.0,44.1139,44.1139,44.0979,44.0979,22306.0
2017-05-01 14:10:00,55.06,55.09,55.04,55.09,100603.0,44.1059,44.1299,44.0899,44.1299,100603.0
2017-05-01 14:15:00,55.09,55.09,55.05,55.07,75924.0,44.1299,44.1299,44.0979,44.1139,75924.0
2017-05-01 14:20:00,55.07,55.07,55.05,55.06,31739.0,44.1139,44.1139,44.0979,44.1059,31739.0
2017-05-01 14:25:00,55.05,55.06,55.04,55.05,19218.0,44.0979,44.1059,44.0899,44.0979,19218.0
2017-05-01 14:30:00,55.05,55.06,55.04,55.05,17939.0,44.0979,44.1059,44.0899,44.0979,17939.0
2017-05-01 14:35:00,55.05,55.06,55.04,55.05,55242.0,44.0979,44.1059,44.0899,44.0979,55242.0
2017-05-01 14:40:00,55.06,55.06,55.04,55.05,26818.0,44.1059,44.1059,44.0899,44.0979,26818.0
2017-05-01 14:45:00,55.04,55.04,55.03,55.04,11581.0,44.0899,44.0899,44.0818,44.0899,11581.0
2017-05-01 14:50:00,55.04,55.05,55.02,55.02,25468.0,44.0899,44.0979,44.0738,44.0738,25468.0
2017-05-01 14:55:00,55.03,55.07,55.02,55.05,75040.0,44.0818,44.1139,44.0738,44.0979,75040.0
2017-05-01 15:00:00,55.06,55.08,55.05,55.08,86048.0,44.1059,44.1219,44.0979,44.1219,86048.0
2017-05-01 15:05:00,55.07,55.08,55.05,55.05,30264.0,44.1139,44.1219,44.0979,44.0979,30264.0
2017-05-01 15:10:00,55.05,55.1,55.05,55.09,99399.0,44.0979,44.1379,44.0979,44.1299,99399.0
2017-05-01 15:15:00,55.09,55.1,55.07,55.07,54529.0,44.1299,44.1379,44.1139,44.1139,54529.0
2017-05-01 15:20:00,55.06,55.07,55.05,55.06,160068.0,44.1059,44.1139,44.0979,44.1059,160068.0
2017-05-01 15:25:00,55.06,55.06,55.04,55.06,56733.0,44.1059,44.1059,44.0899,44.1059,56733.0
2017-05-01 15:30:00,55.06,55.08,55.05,55.08,94055.0,44.1059,44.1219,44.0979,44.1219,94055.0
2017-05-01 15:35:00,55.08,55.09,55.06,55.06,95991.0,44.1219,44.1299,44.1059,44.1059,95991.0
2017-05-01 15:40:00,55.06,55.08,55.05,55.06,104610.0,44.1059,44.1219,44.0979,44.1059,104610.0
2017-05-01 15:45:00,55.05,55.06,55.03,55.04,142183.0,44.0979,44.1059,44.0818,44.0899,142183.0
2017-05-01 15:50:00,55.03,55.04,54.98,54.98,256478.0,44.0818,44.0899,44.0418,44.0418,256478.0
2017-05-01 15:55:00,54.98,54.99,54.91,54.94,1499117.0,44.0418,44.0498,43.9857,44.0097,1499117.0
2017-05-02 09:30:00,54.85,54.95,54.85,54.92,207532.0,43.9377,44.0178,43.9377,43.9937,207532.0
2017-05-02 09:35:00,54.91,54.93,54.89,54.91,115192.0,43.9857,44.0017,43.9697,43.9857,115192.0
2017-05-02 09:40:00,54.92,54.96,54.91,54.94,63881.0,43.9937,44.0258,43.9857,44.0097,63881.0
2017-05-02 09:45:00,54.95,54.95,54.87,54.89,186473.0,44.0178,44.0178,43.9537,43.9697,186473.0
2017-05-02 09:50:00,54.89,54.89,54.84,54.87,100012.0,43.9697,43.9697,43.9296,43.9537,100012.0
2017-05-02 09:55:00,54.87,54.87,54.82,54.83,121823.0,43.9537,43.9537,43.9136,43.9216,121823.0
2017-05-02 10:00:00,54.84,54.86,54.81,54.86,112271.0,43.9296,43.9457,43.9056,43.9457,112271.0
2017-05-02 10:05:00,54.86,54.89,54.85,54.87,62414.0,43.9457,43.9697,43.9377,43.9537,62414.0
2017-05-02 10:10:00,54.87,54.87,54.82,54.82,87527.0,43.9537,43.9537,43.9136,43.9136,87527.0
2017-05-02 10:15:00,54.82,54.84,54.8,54.82,146368.0,43.9136,43.9296,43.8976,43.9136,146368.0
2017-05-02 10:20:00,54.82,54.84,54.8,54.81,76724.0,43.9136,43.9296,43.8976,43.9056,76724.0
2017-05-02 10:25:00,54.81,54.81,54.76,54.76,56072.0,43.9056,43.9056,43.8656,43.8656,56072.0
2017-05-02 10:30:00,54.76,54.76,54.73,54.75,50494.0,43.8656,43.8656,43.8415,43.8575,50494.0
2017-05-02 10:35:00,54.75,54.8,54.74,54.79,71514.0,43.8575,43.8976,43.8495,43.8896,71514.0
2017-05-02 10:40:00,54.78,54.8,54.77,54.78,77767.0,43.8816,43.8976,43.8736,43.8816,77767.0
2017-05-02 10:45:00,54.78,54.81,54.76,54.76,39306.0,43.8816,43.9056,43.8656,43.8656,39306.0
2017-05-02 10:50:00,54.76,54.77,54.72,54.75,122918.0,43.8656,43.8736,43.8335,43.8575,122918.0
2017-05-02 10:55:00,54.74,54.75,54.68,54.69,81783.0,43.8495,43.8575,43.8015,43.8095,81783.0
2017-05-02 11:00:00,54.69,54.7,54.66,54.67,37558.0,43.8095,43.8175,43.7855,43.7935,37558.0
2017-05-02 11:05:00,54.68,54.7,54.66,54.66,36544.0,43.8015,43.8175,43.7855,43.7855,36544.0
2017-05-02 11:10:00,54.66,54.68,54.66,54.66,32293.0,43.7855,43.8015,43.7855,43.7855,32293.0
2017-05-02 11:15:00,54.66,54.67,54.64,54.65,79080.0,43.7855,43.7935,43.7694,43.7774,79080.0
2017-05-02 11:20:00,54.65,54.67,54.63,54.64,142799.0,43.7774,43.7935,43.7614,43.7694,142799.0
2017-05-02 11:25:00,54.64,54.64,54.6,54.63,350420.0,43.7694,43.7694,43.7374,43.7614,350420.0
2017-05-02 11:30:00,54.63,54.65,54.62,54.65,52245.0,43.7614,43.7774,43.7534,43.7774,52245.0
2017-05-02 11:35:00,54.65,54.67,54.64,54.66,44735.0,43.7774,43.7935,43.7694,43.7855,44735.0
2017-05-02 11:40:00,54.66,54.68,54.66,54.68,77972.0,43.7855,43.8015,43.7855,43.8015,77972.0
2017-05-02 11:45:00,54.68,54.68,54.66,54.66,33409.0,43.8015,43.8015,43.7855,43.7855,33409.0
2017-05-02 11:50:00,54.66,54.69,54.65,54.67,32209.0,43.7855,43.8095,43.7774,43.7935,32209.0
2017-05-02 11:55:00,54.68,54.69,54.67,54.68,29091.0,43.8015,43.8095,43.7935,43.8015,29091.0
2017-05-02 12:00:00,54.68,54.72,54.67,54.72,57365.0,43.8015,43.8335,43.7935,43.8335,57365.0
2017-05-02 12:05:00,54.72,54.73,54.69,54.7,48836.0,43.8335,43.8415,43.8095,43.8175,48836.0
2017-05-02 12:10:00,54.71,54.73,54.7,54.72,22507.0,43.8255,43.8415,43.8175,43.8335,22507.0
2017-05-02 12:15:00,54.72,54.74,54.71,54.74,30511.0,43.8335,43.8495,43.8255,43.8495,30511.0
2017-05-02 12:20:00,54.74,54.75,54.73,54.74,54150.0,43.8495,43.8575,43.8415,43.8495,54150.0
2017-05-02 12:25:00,54.73,54.74,54.72,54.72,80718.0,43.8415,43.8495,43.8335,43.8335,80718.0
2017-05-02 12:30:00,54.73,54.74,54.72,54.73,32637.0,43.8415,43.8495,43.8335,43.8415,32637.0
2017-05-02 12:35:00,54.73,54.74,54.72,54.73,41224.0,43.8415,43.8495,43.8335,43.8415,41224.0
2017-05-02 12:40:00,54.73,54.73,54.7,54.71,39114.0,43.8415,43.8415,43.8175,43.8255,39114.0
2017-05-02 12:45:00,54.71,54.71,54.69,54.71,68838.0,43.8255,43.8255,43.8095,43.8255,68838.0
2017-05-02 12:50:00,54.7,54.7,54.69,54.7,41742.0,43.8175,43.8175,43.8095,43.8175,41742.0
2017-05-02 12:55:00,54.7,54.71,54.69,54.69,36585.0,43.8175,43.8255,43.8095,43.8095,36585.0
2017-05-02 13:00:00,54.69,54.7,54.67,54.68,15981.0,43.8095,43.8175,43.7935,43.8015,15981.0
2017-05-02 13:05:00,54.68,54.7,54.67,54.69,39877.0,43.8015,43.8175,43.7935,43.8095,39877.0
2017-05-02 13:10:00,54.69,54.71,54.69,54.71,29543.0,43.8095,43.8255,43.8095,43.8255,29543.0
2017-05-02 13:15:00,54.71,54.71,54.7,54.71,32863.0,43.8255,43.8255,43.8175,43.8255,32863.0
2017-05-02 13:20:00,54.71,54.71,54.69,54.7,35365.0,43.8255,43.8255,43.8095,43.8175,35365.0
2017-05-02 13:25:00,54.7,54.72,54.7,54.7,55346.0,43.8175,43.8335,43.8175,43.8175,55346.0
2017-05-02 13:30:00,54.7,54.71,54.69,54.69,24890.0,43.8175,43.8255,43.8095,43.8095,24890.0
2017-05-02 13:35:00,54.7,54.7,54.68,54.7,55133.0,43.8175,43.8175,43.8015,43.8175,55133.0
2017-05-02 13:40:00,54.7,54.7,54.67,54.69,67893.0,43.8175,43.8175,43.7935,43.8095,67893.0
2017-05-02 13:45:00,54.69,54.7,54.68,54.69,21040.0,43.8095,43.8175,43.8015,43.8095,21040.0
2017-05-02 13:50:00,54.69,54.7,54.67,54.68,68464.0,43.8095,43.8175,43.7935,43.8015,68464.0
2017-05-02 13:55:00,54.69,54.71,54.68,54.7,298930.0,43.8095,43.8255,43.8015,43.8175,298930.0
2017-05-02 14:00:00,54.7,54.71,54.69,54.7,40859.0,43.8175,43.8255,43.8095,43.8175,40859.0
2017-05-02 14:05:00,54.71,54.71,54.68,54.68,92486.0,43.8255,43.8255,43.8015,43.8015,92486.0
2017-05-02 14:10:00,54.68,54.7,54.68,54.69,110057.0,43.8015,43.8175,43.8015,43.8095,110057.0
2017-05-02 14:15:00,54.69,54.69,54.65,54.66,91547.0,43.8095,43.8095,43.7774,43.7855,91547.0
2017-05-02 14:20:00,54.66,54.67,54.65,54.66,44674.0,43.7855,43.7935,43.7774,43.7855,44674.0
2017-05-02 14:25:00,54.66,54.68,54.64,54.65,49883.0,43.7855,43.8015,43.7694,43.7774,49883.0
2017-05-02 14:30:00,54.65,54.66,54.64,54.64,33771.0,43.7774,43.7855,43.7694,43.7694,33771.0
2017-05-02 14:35:00,54.65,54.67,54.64,54.65,82305.0,43.7774,43.7935,43.7694,43.7774,82305.0
2017-05-02 14:40:00,54.64,54.65,54.63,54.64,60121.0,43.7694,43.7774,43.7614,43.7694,60121.0
2017-05-02 14:45:00,54.64,54.64,54.6,54.61,44885.0,43.7694,43.7694,43.7374,43.7454,44885.0
2017-05-02 14:50:00,54.61,54.62,54.6,54.61,75449.0,43.7454,43.7534,43.7374,43.7454,75449.0
2017-05-02 14:55:00,54.61,54.62,54.6,54.61,68222.0,43.7454,43.7534,43.7374,43.7454,68222.0
2017-05-02 15:00:00,54.6,54.61,54.58,54.58,46862.0,43.7374,43.7454,43.7214,43.7214,46862.0
2017-05-02 15:05:00,54.59,54.61,54.58,54.6,102811.0,43.7294,43.7454,43.7214,43.7374,102811.0
2017-05-02 15:10:00,54.61,54.62,54.59,54.6,77008.0,43.7454,43.7534,43.7294,43.7374,77008.0
2017-05-02 15:15:00,54.59,54.61,54.59,54.6,69704.0,43.7294,43.7454,43.7294,43.7374,69704.0
2017-05-02 15:20:00,54.6,54.62,54.59,54.62,62358.0,43.7374,43.7534,43.7294,43.7534,62358.0
2017-05-02 15:25:00,54.62,54.63,54.59,54.6,79197.0,43.7534,43.7614,43.7294,43.7374,79197.0
2017-05-02 15:30:00,54.59,54.6,54.58,54.59,67110.0,43.7294,43.7374,43.7214,43.7294,67110.0
2017-05-02 15:35:00,54.58,54.59,54.57,54.58,136984.0,43.7214,43.7294,43.7134,43.7214,136984.0
2017-05-02 15:40:00,54.58,54.59,54.57,54.59,150922.0,43.7214,43.7294,43.7134,43.7294,150922.0
2017-05-02 15:45:00,54.59,54.6,54.58,54.59,113923.0,43.7294,43.7374,43.7214,43.7294,113923.0
2017-05-02 15:50:00,54.59,54.6,54.56,54.56,165597.0,43.7294,43.7374,43.7053,43.7053,165597.0
2017-05-02 15:55:00,54.57,54.6,54.55,54.6,1044159.0,43.7134,43.7374,43.6973,43.7374,1044159.0
2017-05-03 09:30:00,54.65,54.73,54.61,54.65,168123.0,43.7774,43.8415,43.7454,43.7774,168123.0
2017-05-03 09:35:00,54.65,54.66,54.6,54.61,121061.0,43.7774,43.7855,43.7374,43.7454,121061.0
2017-05-03 09:40:00,54.61,54.67,54.6,54.66,353000.0,43.7454,43.7935,43.7374,43.7855,353000.0
2017-05-03 09:45:00,54.67,54.69,54.63,54.65,386463.0,43.7935,43.8095,43.7614,43.7774,386463.0
2017-05-03 09:50:00,54.66,54.67,54.6,54.62,258993.0,43.7855,43.7935,43.7374,43.7534,258993.0
2017-05-03 09:55:00,54.62,54.63,54.58,54.62,255186.0,43.7534,43.7614,43.7214,43.7534,255186.0
2017-05-03 10:00:00,54.62,54.63,54.6,54.62,94896.0,43.7534,43.7614,43.7374,43.7534,94896.0
2017-05-03 10:05:00,54.62,54.63,54.55,54.56,323690.0,43.7534,43.7614,43.6973,43.7053,323690.0
2017-05-03 10:10:00,54.57,54.6,54.55,54.59,94674.0,43.7134,43.7374,43.6973,43.7294,94674.0
2017-05-03 10:15:00,54.58,54.61,54.56,54.59,110660.0,43.7214,43.7454,43.7053,43.7294,110660.0
2017-05-03 10:20:00,54.59,54.59,54.56,54.58,31034.0,43.7294,43.7294,43.7053,43.7214,31034.0
2017-05-03 10:25:00,54.57,54.59,54.56,54.57,234043.0,43.7134,43.7294,43.7053,43.7134,234043.0
2017-05-03 10:30:00,54.57,54.61,54.56,54.61,45619.0,43.7134,43.7454,43.7053,43.7454,45619.0
2017-05-03 10:35:00,54.61,54.62,54.58,54.59,46298.0,43.7454,43.7534,43.7214,43.7294,46298.0
2017-05-03 10:40:00,54.59,54.6,54.56,54.59,56360.0,43.7294,43.7374,43.7053,43.7294,56360.0
2017-05-03 10:45:00,54.59,54.59,54.55,54.57,43891.0,43.7294,43.7294,43.6973,43.7134,43891.0
2017-05-03 10:50:00,54.56,54.57,54.48,54.52,110081.0,43.7053,43.7134,43.6413,43.6733,110081.0
2017-05-03 10:55:00,54.52,54.53,54.5,54.53,143876.0,43.6733,43.6813,43.6573,43.6813,143876.0
2017-05-03 11:00:00,54.53,54.54,54.5,54.54,87911.0,43.6813,43.6893,43.6573,43.6893,87911.0
2017-05-03 11:05:00,54.54,54.56,54.53,54.55,82905.0,43.6893,43.7053,43.6813,43.6973,82905.0
2017-05-03 11:10:00,54.55,54.59,54.54,54.59,29151.0,43.6973,43.7294,43.6893,43.7294,29151.0
2017-05-03 11:15:00,54.59,54.62,54.57,54.62,31833.0,43.7294,43.7534,43.7134,43.7534,31833.0
2017-05-03 11:20:00,54.62,54.65,54.62,54.64,33708.0,43.7534,43.7774,43.7534,43.7694,33708.0
2017-05-03 11:25:00,54.64,54.65,54.62,54.65,98698.0,43.7694,43.7774,43.7534,43.7774,98698.0
2017-05-03 11:30:00,54.65,54.66,54.63,54.64,161317.0,43.7774,43.7855,43.7614,43.7694,161317.0
2017-05-03 11:35:00,54.64,54.67,54.64,54.65,46375.0,43.7694,43.7935,43.7694,43.7774,46375.0
2017-05-03 11:40:00,54.66,54.67,54.64,54.64,38805.0,43.7855,43.7935,43.7694,43.7694,38805.0
2017-05-03 11:45:00,54.65,54.66,54.64,54.66,40805.0,43.7774,43.7855,43.7694,43.7855,40805.0
2017-05-03 11:50:00,54.66,54.69,54.65,54.68,106777.0,43.7855,43.8095,43.7774,43.8015,106777.0
2017-05-03 11:55:00,54.68,54.71,54.68,54.7,117849.0,43.8015,43.8255,43.8015,43.8175,117849.0
2017-05-03 12:00:00,54.7,54.71,54.68,54.7,69424.0,43.8175,43.8255,43.8015,43.8175,69424.0
2017-05-03 12:05:00,54.71,54.71,54.69,54.7,45662.0,43.8255,43.8255,43.8095,43.8175,45662.0
2017-05-03 12:10:00,54.7,54.72,54.69,54.72,185240.0,43.8175,43.8335,43.8095,43.8335,185240.0
2017-05-03 12:15:00,54.72,54.73,54.7,54.72,56001.0,43.8335,43.8415,43.8175,43.8335,56001.0
2017-05-03 12:20:00,54.72,54.72,54.69,54.7,30919.0,43.8335,43.8335,43.8095,43.8175,30919.0
2017-05-03 12:25:00,54.7,54.71,54.69,54.71,20366.0,43.8175,43.8255,43.8095,43.8255,20366.0
2017-05-03 12:30:00,54.71,54.72,54.68,54.7,168305.0,43.8255,43.8335,43.8015,43.8175,168305.0
2017-05-03 12:35:00,54.7,54.7,54.68,54.69,28518.0,43.8175,43.8175,43.8015,43.8095,28518.0
2017-05-03 12:40:00,54.68,54.69,54.64,54.65,115164.0,43.8015,43.8095,43.7694,43.7774,115164.0
2017-05-03 12:45:00,54.65,54.68,54.65,54.67,54655.0,43.7774,43.8015,43.7774,43.7935,54655.0
2017-05-03 12:50:00,54.67,54.7,54.66,54.7,37425.0,43.7935,43.8175,43.7855,43.8175,37425.0
2017-05-03 12:55:00,54.7,54.7,54.68,54.7,95279.0,43.8175,43.8175,43.8015,43.8175,95279.0
2017-05-03 13:00:00,54.71,54.71,54.69,54.7,36109.0,43.8255,43.8255,43.8095,43.8175,36109.0
2017-05-03 13:05:00,54.7,54.7,54.66,54.68,46250.0,43.8175,43.8175,43.7855,43.8015,46250.0
2017-05-03 13:10:00,54.68,54.69,54.67,54.67,99343.0,43.8015,43.8095,43.7935,43.7935,99343.0
2017-05-03 13:15:00,54.67,54.67,54.65,54.66,61179.0,43.7935,43.7935,43.7774,43.7855,61179.0
2017-05-03 13:20:00,54.66,54.66,54.65,54.66,41851.0,43.7855,43.7855,43.7774,43.7855,41851.0
2017-05-03 13:25:00,54.66,54.66,54.63,54.65,66681.0,43.7855,43.7855,43.7614,43.7774,66681.0
2017-05-03 13:30:00,54.65,54.65,54.63,54.64,26554.0,43.7774,43.7774,43.7614,43.7694,26554.0
2017-05-03 13:35:00,54.64,54.64,54.62,54.64,18628.0,43.7694,43.7694,43.7534,43.7694,18628.0
2017-05-03 13:40:00,54.64,54.65,54.63,54.64,112075.0,43.7694,43.7774,43.7614,43.7694,112075.0
2017-05-03 13:45:00,54.64,54.65,54.62,54.63,20589.0,43.7694,43.7774,43.7534,43.7614,20589.0
2017-05-03 13:50:00,54.63,54.66,54.62,54.65,50706.0,43.7614,43.7855,43.7534,43.7774,50706.0
2017-05-03 13:55:00,54.65,54.72,54.65,54.71,87735.0,43.7774,43.8335,43.7774,43.8255,87735.0
2017-05-03 14:00:00,54.72,54.73,54.67,54.69,177918.0,43.8335,43.8415,43.7935,43.8095,177918.0
2017-05-03 14:05:00,54.69,54.74,54.69,54.72,113830.0,43.8095,43.8495,43.8095,43.8335,113830.0
2017-05-03 14:10:00,54.71,54.72,54.68,54.69,112462.0,43.8255,43.8335,43.8015,43.8095,112462.0
2017-05-03 14:15:00,54.69,54.7,54.63,54.64,123605.0,43.8095,43.8175,43.7614,43.7694,123605.0
2017-05-03 14:20:00,54.64,54.66,54.63,54.65,48538.0,43.7694,43.7855,43.7614,43.7774,48538.0
2017-05-03 14:25:00,54.66,54.66,54.62,54.64,53923.0,43.7855,43.7855,43.7534,43.7694,53923.0
2017-05-03 14:30:00,54.64,54.64,54.62,54.63,70298.0,43.7694,43.7694,43.7534,43.7614,70298.0
2017-05-03 14:35:00,54.63,54.63,54.6,54.63,51892.0,43.7614,43.7614,43.7374,43.7614,51892.0
2017-05-03 14:40:00,54.63,54.65,54.62,54.65,46617.0,43.7614,43.7774,43.7534,43.7774,46617.0
2017-05-03 14:45:00,54.65,54.65,54.63,54.65,74114.0,43.7774,43.7774,43.7614,43.7774,74114.0
2017-05-03 14:50:00,54.65,54.68,54.64,54.66,91903.0,43.7774,43.8015,43.7694,43.7855,91903.0
2017-05-03 14:55:00,54.66,54.68,54.65,54.67,74523.0,43.7855,43.8015,43.7774,43.7935,74523.0
2017-05-03 15:00:00,54.67,54.72,54.66,54.7,141896.0,43.7935,43.8335,43.7855,43.8175,141896.0
2017-05-03 15:05:00,54.7,54.7,54.67,54.69,153078.0,43.8175,43.8175,43.7935,43.8095,153078.0
2017-05-03 15:10:00,54.69,54.7,54.67,54.69,71738.0,43.8095,43.8175,43.7935,43.8095,71738.0
2017-05-03 15:15:00,54.69,54.69,54.66,54.67,66745.0,43.8095,43.8095,43.7855,43.7935,66745.0
2017-05-03 15:20:00,54.67,54.7,54.67,54.69,105769.0,43.7935,43.8175,43.7935,43.8095,105769.0
2017-05-03 15:25:00,54.69,54.69,54.67,54.69,196575.0,43.8095,43.8095,43.7935,43.8095,196575.0
2017-05-03 15:30:00,54.69,54.72,54.68,54.72,204077.0,43.8095,43.8335,43.8015,43.8335,204077.0
2017-05-03 15:35:00,54.72,54.72,54.71,54.72,163774.0,43.8335,43.8335,43.8255,43.8335,163774.0
2017-05-03 15:40:00,54.72,54.72,54.7,54.71,143561.0,43.8335,43.8335,43.8175,43.8255,143561.0
2017-05-03 15:45:00,54.71,54.72,54.7,54.72,140946.0,43.8255,43.8335,43.8175,43.8335,140946.0
2017-05-03 15:50:00,54.72,54.72,54.69,54.72,233793.0,43.8335,43.8335,43.8095,43.8335,233793.0
2017-05-03 15:55:00,54.72,54.73,54.65,54.65,1001909.0,43.8335,43.8415,43.7774,43.7774,1001909.0
2017-05-04 09:30:00,54.79,54.87,54.74,54.86,560832.0,43.8896,43.9537,43.8495,43.9457,560832.0
2017-05-04 09:35:00,54.86,54.9,54.83,54.88,234019.0,43.9457,43.9777,43.9216,43.9617,234019.0
2017-05-04 09:40:00,54.88,54.91,54.87,54.9,109260.0,43.9617,43.9857,43.9537,43.9777,109260.0
2017-05-04 09:45:00,54.9,54.91,54.86,54.87,53752.0,43.9777,43.9857,43.9457,43.9537,53752.0
2017-05-04 09:50:00,54.87,54.89,54.85,54.88,69287.0,43.9537,43.9697,43.9377,43.9617,69287.0
2017-05-04 09:55:00,54.87,54.91,54.86,54.9,36587.0,43.9537,43.9857,43.9457,43.9777,36587.0
2017-05-04 10:00:00,54.9,54.94,54.86,54.94,163590.0,43.9777,44.0097,43.9457,44.0097,163590.0
2017-05-04 10:05:00,54.94,55.0,54.93,55.0,61448.0,44.0097,44.0578,44.0017,44.0578,61448.0
2017-05-04 10:10:00,55.0,55.0,54.94,54.96,140563.0,44.0578,44.0578,44.0097,44.0258,140563.0
2017-05-04 10:15:00,54.96,54.98,54.94,54.97,176115.0,44.0258,44.0418,44.0097,44.0338,176115.0
2017-05-04 10:20:00,54.98,55.02,54.96,55.01,97506.0,44.0418,44.0738,44.0258,44.0658,97506.0
2017-05-04 10:25:00,55.02,55.1,55.02,55.1,210103.0,44.0738,44.1379,44.0738,44.1379,210103.0
2017-05-04 10:30:00,55.11,55.27,55.11,55.24,348295.0,44.1459,44.2741,44.1459,44.2501,348295.0
2017-05-04 10:35:00,55.24,55.31,55.21,55.27,475570.0,44.2501,44.3061,44.226,44.2741,475570.0
2017-05-04 10:40:00,55.27,55.32,55.25,55.27,286691.0,44.2741,44.3141,44.2581,44.2741,286691.0
2017-05-04 10:45:00,55.27,55.34,55.25,55.31,226038.0,44.2741,44.3302,44.2581,44.3061,226038.0
2017-05-04 10:50:00,55.31,55.36,55.14,55.14,861154.0,44.3061,44.3462,44.17,44.17,861154.0
2017-05-04 10:55:00,55.15,55.17,55.12,55.17,375320.0,44.178,44.194,44.1539,44.194,375320.0
2017-05-04 11:00:00,55.18,55.18,55.12,55.16,305312.0,44.202,44.202,44.1539,44.186,305312.0
2017-05-04 11:05:00,55.16,55.17,55.13,55.16,108218.0,44.186,44.194,44.1619,44.186,108218.0
2017-05-04 11:10:00,55.16,55.16,55.11,55.13,80278.0,44.186,44.186,44.1459,44.1619,80278.0
2017-05-04 11:15:00,55.14,55.15,55.11,55.13,70291.0,44.17,44.178,44.1459,44.1619,70291.0
2017-05-04 11:20:00,55.13,55.16,55.08,55.09,631122.0,44.1619,44.186,44.1219,44.1299,631122.0
2017-05-04 11:25:00,55.08,55.1,55.06,55.07,293644.0,44.1219,44.1379,44.1059,44.1139,293644.0
2017-05-04 11:30:00,55.07,55.1,55.06,55.07,196732.0,44.1139,44.1379,44.1059,44.1139,196732.0
2017-05-04 11:35:00,55.07,55.1,55.07,55.09,71993.0,44.1139,44.1379,44.1139,44.1299,71993.0
2017-05-04 11:40:00,55.09,55.12,55.07,55.11,44752.0,44.1299,44.1539,44.1139,44.1459,44752.0
2017-05-04 11:45:00,55.12,55.12,55.09,55.12,28704.0,44.1539,44.1539,44.1299,44.1539,28704.0
2017-05-04 11:50:00,55.12,55.12,55.1,55.11,42555.0,44.1539,44.1539,44.1379,44.1459,42555.0
2017-05-04 11:55:00,55.11,55.12,55.06,55.09,80199.0,44.1459,44.1539,44.1059,44.1299,80199.0
2017-05-04 12:00:00,55.09,55.09,55.03,55.04,203881.0,44.1299,44.1299,44.0818,44.0899,203881.0
2017-05-04 12:05:00,55.05,55.07,55.04,55.04,47238.0,44.0979,44.1139,44.0899,44.0899,47238.0
2017-05-04 12:10:00,55.04,55.04,54.99,55.0,118781.0,44.0899,44.0899,44.0498,44.0578,118781.0
2017-05-04 12:15:00,54.99,55.01,54.97,54.98,52146.0,44.0498,44.0658,44.0338,44.0418,52146.0
2017-05-04 12:20:00,54.97,55.0,54.97,55.0,73954.0,44.0338,44.0578,44.0338,44.0578,73954.0
2017-05-04 12:25:00,55.0,55.0,54.98,54.98,32380.0,44.0578,44.0578,44.0418,44.0418,32380.0
2017-05-04 12:30:00,54.99,54.99,54.96,54.98,98999.0,44.0498,44.0498,44.0258,44.0418,98999.0
2017-05-04 12:35:00,54.98,55.0,54.97,55.0,41140.0,44.0418,44.0578,44.0338,44.0578,41140.0
2017-05-04 12:40:00,55.0,55.01,54.99,55.0,32056.0,44.0578,44.0658,44.0498,44.0578,32056.0
2017-05-04 12:45:00,55.0,55.03,54.99,55.03,44515.0,44.0578,44.0818,44.0498,44.0818,44515.0
2017-05-04 12:50:00,55.04,55.07,55.03,55.05,143438.0,44.0899,44.1139,44.0818,44.0979,143438.0
2017-05-04 12:55:00,55.05,55.08,55.04,55.08,63922.0,44.0979,44.1219,44.0899,44.1219,63922.0
2017-05-04 13:00:00,55.08,55.08,55.06,55.07,30445.0,44.1219,44.1219,44.1059,44.1139,30445.0
2017-05-04 13:05:00,55.07,55.07,55.03,55.03,29010.0,44.1139,44.1139,44.0818,44.0818,29010.0
2017-05-04 13:10:00,55.04,55.05,55.03,55.04,40549.0,44.0899,44.0979,44.0818,44.0899,40549.0
2017-05-04 13:15:00,55.03,55.03,55.0,55.01,57213.0,44.0818,44.0818,44.0578,44.0658,57213.0
2017-05-04 13:20:00,55.01,55.02,55.0,55.0,17483.0,44.0658,44.0738,44.0578,44.0578,17483.0
2017-05-04 13:25:00,55.01,55.05,55.0,55.05,262531.0,44.0658,44.0979,44.0578,44.0979,262531.0
2017-05-04 13:30:00,55.05,55.05,55.03,55.04,16656.0,44.0979,44.0979,44.0818,44.0899,16656.0
2017-05-04 13:35:00,55.04,55.06,55.03,55.05,43183.0,44.0899,44.1059,44.0818,44.0979,43183.0
2017-05-04 13:40:00,55.05,55.05,55.03,55.05,51629.0,44.0979,44.0979,44.0818,44.0979,51629.0
2017-05-04 13:45:00,55.05,55.08,55.04,55.08,40618.0,44.0979,44.1219,44.0899,44.1219,40618.0
2017-05-04 13:50:00,55.07,55.07,55.05,55.06,36302.0,44.1139,44.1139,44.0979,44.1059,36302.0
2017-05-04 13:55:00,55.05,55.06,55.05,55.05,9929.0,44.0979,44.1059,44.0979,44.0979,9929.0
2017-05-04 14:00:00,55.05,55.07,55.04,55.07,85203.0,44.0979,44.1139,44.0899,44.1139,85203.0
2017-05-04 14:05:00,55.07,55.07,55.05,55.06,90717.0,44.1139,44.1139,44.0979,44.1059,90717.0
2017-05-04 14:10:00,55.06,55.07,55.05,55.07,67450.0,44.1059,44.1139,44.0979,44.1139,67450.0
2017-05-04 14:15:00,55.07,55.07,55.02,55.04,243944.0,44.1139,44.1139,44.0738,44.0899,243944.0
2017-05-04 14:20:00,55.03,55.04,54.99,55.02,85840.0,44.0818,44.0899,44.0498,44.0738,85840.0
2017-05-04 14:25:00,55.02,55.04,55.02,55.04,41533.0,44.0738,44.0899,44.0738,44.0899,41533.0
2017-05-04 14:30:00,55.04,55.04,55.02,55.03,98396.0,44.0899,44.0899,44.0738,44.0818,98396.0
2017-05-04 14:35:00,55.03,55.04,55.01,55.04,71923.0,44.0818,44.0899,44.0658,44.0899,71923.0
2017-05-04 14:40:00,55.04,55.06,55.04,55.05,40723.0,44.0899,44.1059,44.0899,44.0979,40723.0
2017-05-04 14:45:00,55.05,55.07,55.04,55.05,44379.0,44.0979,44.1139,44.0899,44.0979,44379.0
2017-05-04 14:50:00,55.05,55.06,55.03,55.04,32675.0,44.0979,44.1059,44.0818,44.0899,32675.0
2017-05-04 14:55:00,55.04,55.05,54.99,55.02,63619.0,44.0899,44.0979,44.0498,44.0738,63619.0
2017-05-04 15:00:00,55.02,55.04,55.0,55.03,71295.0,44.0738,44.0899,44.0578,44.0818,71295.0
2017-05-04 15:05:00,55.03,55.04,55.01,55.02,62774.0,44.0818,44.0899,44.0658,44.0738,62774.0
2017-05-04 15:10:00,55.03,55.05,55.0,55.05,59013.0,44.0818,44.0979,44.0578,44.0979,59013.0
2017-05-04 15:15:00,55.05,55.08,55.04,55.05,71091.0,44.0979,44.1219,44.0899,44.0979,71091.0
2017-05-04 15:20:00,55.06,55.07,55.05,55.07,51835.0,44.1059,44.1139,44.0979,44.1139,51835.0
2017-05-04 15:25:00,55.07,55.07,55.04,55.05,51315.0,44.1139,44.1139,44.0899,44.0979,51315.0
2017-05-04 15:30:00,55.05,55.09,55.05,55.07,124121.0,44.0979,44.1299,44.0979,44.1139,124121.0
2017-05-04 15:35:00,55.07,55.09,55.07,55.09,71233.0,44.1139,44.1299,44.1139,44.1299,71233.0
2017-05-04 15:40:00,55.09,55.1,55.08,55.1,147091.0,44.1299,44.1379,44.1219,44.1379,147091.0
2017-05-04 15:45:00,55.09,55.1,55.07,55.08,149442.0,44.1299,44.1379,44.1139,44.1219,149442.0
2017-05-04 15:50:00,55.08,55.1,55.07,55.08,308103.0,44.1219,44.1379,44.1139,44.1219,308103.0
2017-05-04 15:55:00,55.09,55.1,55.07,55.09,661506.0,44.1299,44.1379,44.1139,44.1299,661506.0
2017-05-05 09:30:00,55.22,55.28,55.13,55.2,169822.0,44.234,44.2821,44.1619,44.218,169822.0
2017-05-05 09:35:00,55.2,55.23,55.19,55.2,937657.0,44.218,44.2421,44.21,44.218,937657.0
2017-05-05 09:40:00,55.2,55.22,55.19,55.21,280347.0,44.218,44.234,44.21,44.226,280347.0
2017-05-05 09:45:00,55.22,55.24,55.19,55.23,617161.0,44.234,44.2501,44.21,44.2421,617161.0
2017-05-05 09:50:00,55.23,55.24,55.19,55.2,192217.0,44.2421,44.2501,44.21,44.218,192217.0
2017-05-05 09:55:00,55.19,55.2,55.18,55.18,47263.0,44.21,44.218,44.202,44.202,47263.0
2017-05-05 10:00:00,55.19,55.2,55.15,55.16,42030.0,44.21,44.218,44.178,44.186,42030.0
2017-05-05 10:05:00,55.16,55.21,55.16,55.2,32903.0,44.186,44.226,44.186,44.218,32903.0
2017-05-05 10:10:00,55.2,55.23,55.19,55.22,31909.0,44.218,44.2421,44.21,44.234,31909.0
2017-05-05 10:15:00,55.22,55.23,55.18,55.2,35942.0,44.234,44.2421,44.202,44.218,35942.0
2017-05-05 10:20:00,55.19,55.21,55.18,55.19,22811.0,44.21,44.226,44.202,44.21,22811.0
2017-05-05 10:25:00,55.19,55.2,55.16,55.19,46644.0,44.21,44.218,44.186,44.21,46644.0
2017-05-05 10:30:00,55.19,55.2,55.12,55.13,40756.0,44.21,44.218,44.1539,44.1619,40756.0
2017-05-05 10:35:00,55.12,55.14,55.11,55.12,30273.0,44.1539,44.17,44.1459,44.1539,30273.0
2017-05-05 10:40:00,55.12,55.16,55.12,55.14,29887.0,44.1539,44.186,44.1539,44.17,29887.0
2017-05-05 10:45:00,55.14,55.15,55.13,55.13,18094.0,44.17,44.178,44.1619,44.1619,18094.0
2017-05-05 10:50:00,55.13,55.13,55.11,55.12,14992.0,44.1619,44.1619,44.1459,44.1539,14992.0
2017-05-05 10:55:00,55.11,55.13,55.1,55.13,20487.0,44.1459,44.1619,44.1379,44.1619,20487.0
2017-05-05 11:00:00,55.12,55.13,55.11,55.13,11690.0,44.1539,44.1619,44.1459,44.1619,11690.0
2017-05-05 11:05:00,55.13,55.13,55.09,55.1,57248.0,44.1619,44.1619,44.1299,44.1379,57248.0
2017-05-05 11:10:00,55.09,55.12,55.09,55.11,12619.0,44.1299,44.1539,44.1299,44.1459,12619.0
2017-05-05 11:15:00,55.11,55.13,55.1,55.12,49022.0,44.1459,44.1619,44.1379,44.1539,49022.0
2017-05-05 11:20:00,55.12,55.13,55.1,55.1,37957.0,44.1539,44.1619,44.1379,44.1379,37957.0
2017-05-05 11:25:00,55.1,55.11,55.09,55.1,65983.0,44.1379,44.1459,44.1299,44.1379,65983.0
2017-05-05 11:30:00,55.09,55.11,55.08,55.1,82722.0,44.1299,44.1459,44.1219,44.1379,82722.0
2017-05-05 11:35:00,55.1,55.1,55.07,55.08,14774.0,44.1379,44.1379,44.1139,44.1219,14774.0
2017-05-05 11:40:00,55.08,55.08,55.06,55.08,22697.0,44.1219,44.1219,44.1059,44.1219,22697.0
2017-05-05 11:45:00,55.08,55.09,55.08,55.08,10714.0,44.1219,44.1299,44.1219,44.1219,10714.0
2017-05-05 11:50:00,55.09,55.1,55.08,55.09,25775.0,44.1299,44.1379,44.1219,44.1299,25775.0
2017-05-05 11:55:00,55.09,55.09,55.07,55.09,22543.0,44.1299,44.1299,44.1139,44.1299,22543.0
2017-05-05 12:00:00,55.09,55.09,55.08,55.09,32022.0,44.1299,44.1299,44.1219,44.1299,32022.0
2017-05-05 12:05:00,55.09,55.09,55.06,55.07,31663.0,44.1299,44.1299,44.1059,44.1139,31663.0
2017-05-05 12:10:00,55.07,55.07,55.06,55.07,8981.0,44.1139,44.1139,44.1059,44.1139,8981.0
2017-05-05 12:15:00,55.07,55.08,55.06,55.07,25745.0,44.1139,44.1219,44.1059,44.1139,25745.0
2017-05-05 12:20:00,55.06,55.07,55.05,55.07,10963.0,44.1059,44.1139,44.0979,44.1139,10963.0
2017-05-05 12:25:00,55.06,55.09,55.06,55.09,18245.0,44.1059,44.1299,44.1059,44.1299,18245.0
2017-05-05 12:30:00,55.08,55.08,55.05,55.05,22997.0,44.1219,44.1219,44.0979,44.0979,22997.0
2017-05-05 12:35:00,55.05,55.1,55.05,55.1,13765.0,44.0979,44.1379,44.0979,44.1379,13765.0
2017-05-05 12:40:00,55.1,55.11,55.09,55.11,133897.0,44.1379,44.1459,44.1299,44.1459,133897.0
2017-05-05 12:45:00,55.11,55.11,55.08,55.09,55319.0,44.1459,44.1459,44.1219,44.1299,55319.0
2017-05-05 12:50:00,55.09,55.1,55.08,55.09,18448.0,44.1299,44.1379,44.1219,44.1299,18448.0
2017-05-05 12:55:00,55.09,55.1,55.08,55.1,20850.0,44.1299,44.1379,44.1219,44.1379,20850.0
2017-05-05 13:00:00,55.1,55.11,55.08,55.08,23780.0,44.1379,44.1459,44.1219,44.1219,23780.0
2017-05-05 13:05:00,55.08,55.1,55.08,55.1,23803.0,44.1219,44.1379,44.1219,44.1379,23803.0
2017-05-05 13:10:00,55.09,55.1,55.07,55.08,18933.0,44.1299,44.1379,44.1139,44.1219,18933.0
2017-05-05 13:15:00,55.08,55.09,55.06,55.07,29735.0,44.1219,44.1299,44.1059,44.1139,29735.0
2017-05-05 13:20:00,55.08,55.1,55.08,55.09,37066.0,44.1219,44.1379,44.1219,44.1299,37066.0
2017-05-05 13:25:00,55.09,55.09,55.07,55.09,62624.0,44.1299,44.1299,44.1139,44.1299,62624.0
2017-05-05 13:30:00,55.09,55.09,55.08,55.09,10196.0,44.1299,44.1299,44.1219,44.1299,10196.0
2017-05-05 13:35:00,55.09,55.1,55.08,55.1,16242.0,44.1299,44.1379,44.1219,44.1379,16242.0
2017-05-05 13:40:00,55.1,55.11,55.09,55.09,22736.0,44.1379,44.1459,44.1299,44.1299,22736.0
2017-05-05 13:45:00,55.09,55.11,55.09,55.11,26211.0,44.1299,44.1459,44.1299,44.1459,26211.0
2017-05-05 13:50:00,55.11,55.11,55.09,55.09,13994.0,44.1459,44.1459,44.1299,44.1299,13994.0
2017-05-05 13:55:00,55.09,55.11,55.08,55.11,41306.0,44.1299,44.1459,44.1219,44.1459,41306.0
2017-05-05 14:00:00,55.11,55.14,55.1,55.13,10462.0,44.1459,44.17,44.1379,44.1619,10462.0
2017-05-05 14:05:00,55.14,55.14,55.1,55.12,38437.0,44.17,44.17,44.1379,44.1539,38437.0
2017-05-05 14:10:00,55.12,55.13,55.09,55.11,22362.0,44.1539,44.1619,44.1299,44.1459,22362.0
2017-05-05 14:15:00,55.11,55.12,55.1,55.11,28343.0,44.1459,44.1539,44.1379,44.1459,28343.0
2017-05-05 14:20:00,55.11,55.13,55.1,55.13,35298.0,44.1459,44.1619,44.1379,44.1619,35298.0
2017-05-05 14:25:00,55.13,55.13,55.11,55.11,18697.0,44.1619,44.1619,44.1459,44.1459,18697.0
2017-05-05 14:30:00,55.11,55.13,55.11,55.13,27753.0,44.1459,44.1619,44.1459,44.1619,27753.0
2017-05-05 14:35:00,55.12,55.15,55.12,55.14,52647.0,44.1539,44.178,44.1539,44.17,52647.0
2017-05-05 14:40:00,55.14,55.16,55.13,55.14,56556.0,44.17,44.186,44.1619,44.17,56556.0
2017-05-05 14:45:00,55.15,55.19,55.14,55.19,54685.0,44.178,44.21,44.17,44.21,54685.0
2017-05-05 14:50:00,55.18,55.19,55.16,55.18,101572.0,44.202,44.21,44.186,44.202,101572.0
2017-05-05 14:55:00,55.18,55.18,55.16,55.16,21610.0,44.202,44.202,44.186,44.186,21610.0
2017-05-05 15:00:00,55.16,55.17,55.13,55.16,97392.0,44.186,44.194,44.1619,44.186,97392.0
2017-05-05 15:05:00,55.16,55.18,55.16,55.16,40425.0,44.186,44.202,44.186,44.186,40425.0
2017-05-05 15:10:00,55.17,55.19,55.16,55.17,57883.0,44.194,44.21,44.186,44.194,57883.0
2017-05-05 15:15:00,55.17,55.17,55.15,55.16,35474.0,44.194,44.194,44.178,44.186,35474.0
2017-05-05 15:20:00,55.16,55.17,55.15,55.16,37114.0,44.186,44.194,44.178,44.186,37114.0
2017-05-05 15:25:00,55.16,55.17,55.14,55.15,32485.0,44.186,44.194,44.17,44.178,32485.0
2017-05-05 15:30:00,55.14,55.16,55.14,55.16,46100.0,44.17,44.186,44.17,44.186,46100.0
2017-05-05 15:35:00,55.16,55.19,55.15,55.18,123876.0,44.186,44.21,44.178,44.202,123876.0
2017-05-05 15:40:00,55.18,55.19,55.15,55.16,89218.0,44.202,44.21,44.178,44.186,89218.0
2017-05-05 15:45:00,55.16,55.19,55.15,55.19,182593.0,44.186,44.21,44.178,44.21,182593.0
2017-05-05 15:50:00,55.19,55.2,55.18,55.2,106347.0,44.21,44.218,44.202,44.218,106347.0
2017-05-05 15:55:00,55.2,55.24,55.19,55.23,843429.0,44.218,44.2501,44.21,44.2421,843429.0
2017-05-08 09:30:00,55.26,55.26,55.18,55.21,133286.0,44.2661,44.2661,44.202,44.226,133286.0
2017-05-08 09:35:00,55.21,55.25,55.13,55.14,98731.0,44.226,44.2581,44.1619,44.17,98731.0
2017-05-08 09:40:00,55.14,55.16,55.1,55.16,59091.0,44.17,44.186,44.1379,44.186,59091.0
2017-05-08 09:45:00,55.17,55.17,55.13,55.14,25797.0,44.194,44.194,44.1619,44.17,25797.0
2017-05-08 09:50:00,55.14,55.15,55.12,55.15,23992.0,44.17,44.178,44.1539,44.178,23992.0
2017-05-08 09:55:00,55.14,55.15,55.12,55.15,8459.0,44.17,44.178,44.1539,44.178,8459.0
2017-05-08 10:00:00,55.15,55.17,55.13,55.16,45896.0,44.178,44.194,44.1619,44.186,45896.0
2017-05-08 10:05:00,55.16,55.17,55.14,55.16,73029.0,44.186,44.194,44.17,44.186,73029.0
2017-05-08 10:10:00,55.16,55.17,55.14,55.15,125565.0,44.186,44.194,44.17,44.178,125565.0
2017-05-08 10:15:00,55.15,55.16,55.13,55.15,103132.0,44.178,44.186,44.1619,44.178,103132.0
2017-05-08 10:20:00,55.14,55.15,55.1,55.12,25408.0,44.17,44.178,44.1379,44.1539,25408.0
2017-05-08 10:25:00,55.13,55.13,55.08,55.09,65358.0,44.1619,44.1619,44.1219,44.1299,65358.0
2017-05-08 10:30:00,55.09,55.14,55.09,55.14,168309.0,44.1299,44.17,44.1299,44.17,168309.0
2017-05-08 10:35:00,55.13,55.13,55.09,55.11,31947.0,44.1619,44.1619,44.1299,44.1459,31947.0
2017-05-08 10:40:00,55.11,55.14,55.1,55.14,29473.0,44.1459,44.17,44.1379,44.17,29473.0
2017-05-08 10:45:00,55.14,55.14,55.11,55.14,22576.0,44.17,44.17,44.1459,44.17,22576.0
2017-05-08 10:50:00,55.14,55.14,55.12,55.14,31332.0,44.17,44.17,44.1539,44.17,31332.0
2017-05-08 10:55:00,55.14,55.16,55.13,55.13,106492.0,44.17,44.186,44.1619,44.1619,106492.0
2017-05-08 11:00:00,55.14,55.15,55.13,55.14,38414.0,44.17,44.178,44.1619,44.17,38414.0
2017-05-08 11:05:00,55.14,55.16,55.14,55.15,23231.0,44.17,44.186,44.17,44.178,23231.0
2017-05-08 11:10:00,55.14,55.15,55.12,55.13,18355.0,44.17,44.178,44.1539,44.1619,18355.0
2017-05-08 11:15:00,55.13,55.13,55.11,55.12,66173.0,44.1619,44.1619,44.1459,44.1539,66173.0
2017-05-08 11:20:00,55.12,55.12,55.1,55.11,44277.0,44.1539,44.1539,44.1379,44.1459,44277.0
2017-05-08 11:25:00,55.11,55.14,55.1,55.14,40993.0,44.1459,44.17,44.1379,44.17,40993.0
2017-05-08 11:30:00,55.14,55.19,55.13,55.19,79233.0,44.17,44.21,44.1619,44.21,79233.0
2017-05-08 11:35:00,55.19,55.22,55.17,55.22,47287.0,44.21,44.234,44.194,44.234,47287.0
2017-05-08 11:40:00,55.23,55.24,55.21,55.24,29995.0,44.2421,44.2501,44.226,44.2501,29995.0
2017-05-08 11:45:00,55.23,55.26,55.22,55.26,44341.0,44.2421,44.2661,44.234,44.2661,44341.0
2017-05-08 11:50:00,55.26,55.26,55.22,55.22,33377.0,44.2661,44.2661,44.234,44.234,33377.0
2017-05-08 11:55:00,55.23,55.25,55.2,55.25,27780.0,44.2421,44.2581,44.218,44.2581,27780.0
2017-05-08 12:00:00,55.25,55.25,55.23,55.24,21239.0,44.2581,44.2581,44.2421,44.2501,21239.0
2017-05-08 12:05:00,55.23,55.25,55.22,55.23,10760.0,44.2421,44.2581,44.234,44.2421,10760.0
2017-05-08 12:10:00,55.23,55.23,55.21,55.23,29844.0,44.2421,44.2421,44.226,44.2421,29844.0
2017-05-08 12:15:00,55.23,55.23,55.21,55.22,28220.0,44.2421,44.2421,44.226,44.234,28220.0
2017-05-08 12:20:00,55.22,55.24,55.21,55.23,54787.0,44.234,44.2501,44.226,44.2421,54787.0
2017-05-08 12:25:00,55.23,55.24,55.23,55.23,5060.0,44.2421,44.2501,44.2421,44.2421,5060.0
2017-05-08 12:30:00,55.24,55.24,55.23,55.24,7180.0,44.2501,44.2501,44.2421,44.2501,7180.0
2017-05-08 12:35:00,55.23,55.26,55.23,55.25,32980.0,44.2421,44.2661,44.2421,44.2581,32980.0
2017-05-08 12:40:00,55.25,55.25,55.23,55.24,21954.0,44.2581,44.2581,44.2421,44.2501,21954.0
2017-05-08 12:45:00,55.24,55.25,55.23,55.24,20426.0,44.2501,44.2581,44.2421,44.2501,20426.0
2017-05-08 12:50:00,55.24,55.25,55.23,55.24,5195.0,44.2501,44.2581,44.2421,44.2501,5195.0
2017-05-08 12:55:00,55.24,55.24,55.22,55.22,9891.0,44.2501,44.2501,44.234,44.234,9891.0
2017-05-08 13:00:00,55.23,55.23,55.22,55.23,8709.0,44.2421,44.2421,44.234,44.2421,8709.0
2017-05-08 13:05:00,55.23,55.24,55.22,55.23,12943.0,44.2421,44.2501,44.234,44.2421,12943.0
2017-05-08 13:10:00,55.24,55.25,55.23,55.23,55865.0,44.2501,44.2581,44.2421,44.2421,55865.0
2017-05-08 13:15:00,55.23,55.24,55.23,55.24,5921.0,44.2421,44.2501,44.2421,44.2501,5921.0
2017-05-08 13:20:00,55.23,55.24,55.23,55.24,6943.0,44.2421,44.2501,44.2421,44.2501,6943.0
2017-05-08 13:25:00,55.24,55.24,55.22,55.23,13832.0,44.2501,44.2501,44.234,44.2421,13832.0
2017-05-08 13:30:00,55.23,55.23,55.22,55.22,24871.0,44.2421,44.2421,44.234,44.234,24871.0
2017-05-08 13:35:00,55.23,55.24,55.22,55.23,12640.0,44.2421,44.2501,44.234,44.2421,12640.0
2017-05-08 13:40:00,55.23,55.24,55.2,55.2,51284.0,44.2421,44.2501,44.218,44.218,51284.0
2017-05-08 13:45:00,55.2,55.21,55.2,55.21,10400.0,44.218,44.226,44.218,44.226,10400.0
2017-05-08 13:50:00,55.2,55.22,55.2,55.21,23008.0,44.218,44.234,44.218,44.226,23008.0
2017-05-08 13:55:00,55.22,55.22,55.21,55.22,39349.0,44.234,44.234,44.226,44.234,39349.0
2017-05-08 14:00:00,55.22,55.22,55.2,55.2,91200.0,44.234,44.234,44.218,44.218,91200.0
2017-05-08 14:05:00,55.21,55.21,55.19,55.2,33225.0,44.226,44.226,44.21,44.218,33225.0
2017-05-08 14:10:00,55.2,55.2,55.19,55.19,8164.0,44.218,44.218,44.21,44.21,8164.0
2017-05-08 14:15:00,55.19,55.2,55.17,55.19,23381.0,44.21,44.218,44.194,44.21,23381.0
2017-05-08 14:20:00,55.19,55.2,55.18,55.2,27124.0,44.21,44.218,44.202,44.218,27124.0
2017-05-08 14:25:00,55.2,55.2,55.19,55.19,15576.0,44.218,44.218,44.21,44.21,15576.0
2017-05-08 14:30:00,55.19,55.2,55.19,55.2,69308.0,44.21,44.218,44.21,44.218,69308.0
2017-05-08 14:35:00,55.2,55.2,55.18,55.2,75235.0,44.218,44.218,44.202,44.218,75235.0
2017-05-08 14:40:00,55.2,55.2,55.18,55.19,34306.0,44.218,44.218,44.202,44.21,34306.0
2017-05-08 14:45:00,55.18,55.2,55.18,55.19,21167.0,44.202,44.218,44.202,44.21,21167.0
2017-05-08 14:50:00,55.2,55.2,55.16,55.16,1019306.0,44.218,44.218,44.186,44.186,1019306.0
2017-05-08 14:55:00,55.16,55.18,55.16,55.16,91038.0,44.186,44.202,44.186,44.186,91038.0
2017-05-08 15:00:00,55.16,55.17,55.15,55.15,51870.0,44.186,44.194,44.178,44.178,51870.0
2017-05-08 15:05:00,55.15,55.16,55.15,55.16,96817.0,44.178,44.186,44.178,44.186,96817.0
2017-05-08 15:10:00,55.16,55.18,55.15,55.18,99225.0,44.186,44.202,44.178,44.202,99225.0
2017-05-08 15:15:00,55.18,55.18,55.16,55.16,77146.0,44.202,44.202,44.186,44.186,77146.0
2017-05-08 15:20:00,55.16,55.17,55.16,55.16,37318.0,44.186,44.194,44.186,44.186,37318.0
2017-05-08 15:25:00,55.16,55.19,55.15,55.19,126309.0,44.186,44.21,44.178,44.21,126309.0
2017-05-08 15:30:00,55.19,55.2,55.18,55.19,201114.0,44.21,44.218,44.202,44.21,201114.0
2017-05-08 15:35:00,55.19,55.19,55.17,55.18,64454.0,44.21,44.21,44.194,44.202,64454.0
2017-05-08 15:40:00,55.18,55.19,55.17,55.19,53952.0,44.202,44.21,44.194,44.21,53952.0
2017-05-08 15:45:00,55.19,55.19,55.16,55.19,71764.0,44.21,44.21,44.186,44.21,71764.0
2017-05-08 15:50:00,55.19,55.21,55.18,55.19,102177.0,44.21,44.226,44.202,44.21,102177.0
2017-05-08 15:55:00,55.19,55.22,55.18,55.22,397318.0,44.21,44.234,44.202,44.234,397318.0
2017-05-09 09:30:00,55.18,55.28,55.18,55.24,253902.0,44.202,44.2821,44.202,44.2501,253902.0
2017-05-09 09:35:00,55.24,55.24,55.2,55.22,63558.0,44.2501,44.2501,44.218,44.234,63558.0
2017-05-09 09:40:00,55.22,55.23,55.19,55.22,52586.0,44.234,44.2421,44.21,44.234,52586.0
2017-05-09 09:45:00,55.23,55.24,55.21,55.24,29853.0,44.2421,44.2501,44.226,44.2501,29853.0
2017-05-09 09:50:00,55.24,55.25,55.2,55.2,64490.0,44.2501,44.2581,44.218,44.218,64490.0
2017-05-09 09:55:00,55.2,55.21,55.18,55.21,79999.0,44.218,44.226,44.202,44.226,79999.0
2017-05-09 10:00:00,55.2,55.2,55.12,55.13,138834.0,44.218,44.218,44.1539,44.1619,138834.0
2017-05-09 10:05:00,55.12,55.13,55.09,55.1,42683.0,44.1539,44.1619,44.1299,44.1379,42683.0
2017-05-09 10:10:00,55.1,55.13,55.09,55.12,48333.0,44.1379,44.1619,44.1299,44.1539,48333.0
2017-05-09 10:15:00,55.12,55.14,55.11,55.12,164823.0,44.1539,44.17,44.1459,44.1539,164823.0
2017-05-09 10:20:00,55.11,55.13,55.11,55.12,28196.0,44.1459,44.1619,44.1459,44.1539,28196.0
2017-05-09 10:25:00,55.12,55.16,55.11,55.16,37094.0,44.1539,44.186,44.1459,44.186,37094.0
2017-05-09 10:30:00,55.16,55.16,55.12,55.13,45372.0,44.186,44.186,44.1539,44.1619,45372.0
2017-05-09 10:35:00,55.13,55.14,55.11,55.13,37135.0,44.1619,44.17,44.1459,44.1619,37135.0
2017-05-09 10:40:00,55.13,55.14,55.12,55.13,23529.0,44.1619,44.17,44.1539,44.1619,23529.0
2017-05-09 10:45:00,55.13,55.15,55.11,55.11,24900.0,44.1619,44.178,44.1459,44.1459,24900.0
2017-05-09 10:50:00,55.12,55.13,55.11,55.11,45039.0,44.1539,44.1619,44.1459,44.1459,45039.0
2017-05-09 10:55:00,55.11,55.12,55.1,55.12,25153.0,44.1459,44.1539,44.1379,44.1539,25153.0
2017-05-09 11:00:00,55.12,55.13,55.09,55.11,28703.0,44.1539,44.1619,44.1299,44.1459,28703.0
2017-05-09 11:05:00,55.1,55.13,55.1,55.13,10816.0,44.1379,44.1619,44.1379,44.1619,10816.0
2017-05-09 11:10:00,55.13,55.13,55.1,55.1,33447.0,44.1619,44.1619,44.1379,44.1379,33447.0
2017-05-09 11:15:00,55.11,55.12,55.09,55.09,13463.0,44.1459,44.1539,44.1299,44.1299,13463.0
2017-05-09 11:20:00,55.09,55.1,55.08,55.1,12990.0,44.1299,44.1379,44.1219,44.1379,12990.0
2017-05-09 11:25:00,55.09,55.11,55.09,55.09,81746.0,44.1299,44.1459,44.1299,44.1299,81746.0
2017-05-09 11:30:00,55.08,55.11,55.08,55.1,41477.0,44.1219,44.1459,44.1219,44.1379,41477.0
2017-05-09 11:35:00,55.1,55.12,55.09,55.11,22063.0,44.1379,44.1539,44.1299,44.1459,22063.0
2017-05-09 11:40:00,55.11,55.12,55.1,55.11,10427.0,44.1459,44.1539,44.1379,44.1459,10427.0
2017-05-09 11:45:00,55.1,55.12,55.09,55.12,51393.0,44.1379,44.1539,44.1299,44.1539,51393.0
2017-05-09 11:50:00,55.12,55.14,55.11,55.14,37048.0,44.1539,44.17,44.1459,44.17,37048.0
2017-05-09 11:55:00,55.14,55.14,55.12,55.13,17461.0,44.17,44.17,44.1539,44.1619,17461.0
2017-05-09 12:00:00,55.14,55.14,55.12,55.13,14151.0,44.17,44.17,44.1539,44.1619,14151.0
2017-05-09 12:05:00,55.13,55.13,55.11,55.12,13672.0,44.1619,44.1619,44.1459,44.1539,13672.0
2017-05-09 12:10:00,55.11,55.11,55.09,55.11,44992.0,44.1459,44.1459,44.1299,44.1459,44992.0
2017-05-09 12:15:00,55.11,55.11,55.08,55.1,22477.0,44.1459,44.1459,44.1219,44.1379,22477.0
2017-05-09 12:20:00,55.1,55.1,55.03,55.04,654930.0,44.1379,44.1379,44.0818,44.0899,654930.0
2017-05-09 12:25:00,55.03,55.05,55.03,55.04,52760.0,44.0818,44.0979,44.0818,44.0899,52760.0
2017-05-09 12:30:00,55.04,55.05,55.02,55.05,45252.0,44.0899,44.0979,44.0738,44.0979,45252.0
2017-05-09 12:35:00,55.05,55.05,55.03,55.05,25506.0,44.0979,44.0979,44.0818,44.0979,25506.0
2017-05-09 12:40:00,55.05,55.06,55.04,55.05,22278.0,44.0979,44.1059,44.0899,44.0979,22278.0
2017-05-09 12:45:00,55.05,55.07,55.05,55.06,36063.0,44.0979,44.1139,44.0979,44.1059,36063.0
2017-05-09 12:50:00,55.07,55.08,55.05,55.08,64914.0,44.1139,44.1219,44.0979,44.1219,64914.0
2017-05-09 12:55:00,55.07,55.07,55.04,55.05,60276.0,44.1139,44.1139,44.0899,44.0979,60276.0
2017-05-09 13:00:00,55.05,55.06,55.04,55.05,36337.0,44.0979,44.1059,44.0899,44.0979,36337.0
2017-05-09 13:05:00,55.05,55.06,55.04,55.06,17227.0,44.0979,44.1059,44.0899,44.1059,17227.0
2017-05-09 13:10:00,55.06,55.06,55.05,55.05,11804.0,44.1059,44.1059,44.0979,44.0979,11804.0
2017-05-09 13:15:00,55.06,55.06,55.05,55.05,13456.0,44.1059,44.1059,44.0979,44.0979,13456.0
2017-05-09 13:20:00,55.05,55.06,55.04,55.04,36634.0,44.0979,44.1059,44.0899,44.0899,36634.0
2017-05-09 13:25:00,55.04,55.04,55.0,55.02,98434.0,44.0899,44.0899,44.0578,44.0738,98434.0
2017-05-09 13:30:00,55.02,55.03,55.01,55.02,23692.0,44.0738,44.0818,44.0658,44.0738,23692.0
2017-05-09 13:35:00,55.02,55.02,55.01,55.01,5736.0,44.0738,44.0738,44.0658,44.0658,5736.0
2017-05-09 13:40:00,55.02,55.02,55.0,55.01,11081.0,44.0738,44.0738,44.0578,44.0658,11081.0
2017-05-09 13:45:00,55.01,55.03,55.0,55.03,70492.0,44.0658,44.0818,44.0578,44.0818,70492.0
2017-05-09 13:50:00,55.02,55.03,54.99,55.01,284186.0,44.0738,44.0818,44.0498,44.0658,284186.0
2017-05-09 13:55:00,55.01,55.01,54.99,55.0,130683.0,44.0658,44.0658,44.0498,44.0578,130683.0
2017-05-09 14:00:00,55.0,55.01,54.99,54.99,140947.0,44.0578,44.0658,44.0498,44.0498,140947.0
2017-05-09 14:05:00,54.99,55.01,54.98,55.0,65460.0,44.0498,44.0658,44.0418,44.0578,65460.0
2017-05-09 14:10:00,54.99,55.0,54.96,54.97,34583.0,44.0498,44.0578,44.0258,44.0338,34583.0
2017-05-09 14:15:00,54.97,54.97,54.96,54.97,23243.0,44.0338,44.0338,44.0258,44.0338,23243.0
2017-05-09 14:20:00,54.97,54.97,54.95,54.95,15258.0,44.0338,44.0338,44.0178,44.0178,15258.0
2017-05-09 14:25:00,54.95,54.96,54.94,54.95,30523.0,44.0178,44.0258,44.0097,44.0178,30523.0
2017-05-09 14:30:00,54.95,54.95,54.93,54.93,37812.0,44.0178,44.0178,44.0017,44.0017,37812.0
2017-05-09 14:35:00,54.94,54.94,54.93,54.93,53808.0,44.0097,44.0097,44.0017,44.0017,53808.0
2017-05-09 14:40:00,54.93,54.94,54.92,54.93,22612.0,44.0017,44.0097,43.9937,44.0017,22612.0
2017-05-09 14:45:00,54.92,54.95,54.92,54.93,166252.0,43.9937,44.0178,43.9937,44.0017,166252.0
2017-05-09 14:50:00,54.93,54.94,54.91,54.93,195507.0,44.0017,44.0097,43.9857,44.0017,195507.0
2017-05-09 14:55:00,54.93,54.93,54.92,54.92,59361.0,44.0017,44.0017,43.9937,43.9937,59361.0
2017-05-09 15:00:00,54.93,54.93,54.91,54.92,163241.0,44.0017,44.0017,43.9857,43.9937,163241.0
2017-05-09 15:05:00,54.92,54.96,54.91,54.96,106531.0,43.9937,44.0258,43.9857,44.0258,106531.0
2017-05-09 15:10:00,54.96,54.97,54.95,54.97,40782.0,44.0258,44.0338,44.0178,44.0338,40782.0
2017-05-09 15:15:00,54.97,54.98,54.96,54.97,165471.0,44.0338,44.0418,44.0258,44.0338,165471.0
2017-05-09 15:20:00,54.97,55.0,54.96,55.0,82112.0,44.0338,44.0578,44.0258,44.0578,82112.0
2017-05-09 15:25:00,55.0,55.0,54.98,55.0,99429.0,44.0578,44.0578,44.0418,44.0578,99429.0
2017-05-09 15:30:00,55.0,55.0,54.96,54.97,144307.0,44.0578,44.0578,44.0258,44.0338,144307.0
2017-05-09 15:35:00,54.97,54.97,54.93,54.96,294742.0,44.0338,44.0338,44.0017,44.0258,294742.0
2017-05-09 15:40:00,54.95,54.97,54.92,54.93,244634.0,44.0178,44.0338,43.9937,44.0017,244634.0
2017-05-09 15:45:00,54.93,54.96,54.93,54.95,208563.0,44.0017,44.0258,44.0017,44.0178,208563.0
2017-05-09 15:50:00,54.96,54.98,54.95,54.97,336919.0,44.0258,44.0418,44.0178,44.0338,336919.0
2017-05-09 15:55:00,54.98,55.0,54.97,54.99,758305.0,44.0418,44.0578,44.0338,44.0498,758305.0
2017-05-10 09:30:00,55.03,55.05,54.96,55.0,104680.0,44.0818,44.0979,44.0258,44.0578,104680.0
2017-05-10 09:35:00,55.01,55.06,54.99,55.03,68878.0,44.0658,44.1059,44.0498,44.0818,68878.0
2017-05-10 09:40:00,55.03,55.06,55.01,55.03,50633.0,44.0818,44.1059,44.0658,44.0818,50633.0
2017-05-10 09:45:00,55.03,55.07,55.03,55.05,90818.0,44.0818,44.1139,44.0818,44.0979,90818.0
2017-05-10 09:50:00,55.05,55.09,55.05,55.08,57507.0,44.0979,44.1299,44.0979,44.1219,57507.0
2017-05-10 09:55:00,55.08,55.11,55.07,55.07,75828.0,44.1219,44.1459,44.1139,44.1139,75828.0
2017-05-10 10:00:00,55.06,55.09,55.05,55.05,28422.0,44.1059,44.1299,44.0979,44.0979,28422.0
2017-05-10 10:05:00,55.05,55.08,55.04,55.06,48202.0,44.0979,44.1219,44.0899,44.1059,48202.0
2017-05-10 10:10:00,55.06,55.07,55.04,55.05,45519.0,44.1059,44.1139,44.0899,44.0979,45519.0
2017-05-10 10:15:00,55.05,55.08,55.04,55.07,29610.0,44.0979,44.1219,44.0899,44.1139,29610.0
2017-05-10 10:20:00,55.08,55.11,55.07,55.08,58193.0,44.1219,44.1459,44.1139,44.1219,58193.0
2017-05-10 10:25:00,55.07,55.08,55.05,55.06,35307.0,44.1139,44.1219,44.0979,44.1059,35307.0
2017-05-10 10:30:00,55.06,55.07,55.03,55.05,30460.0,44.1059,44.1139,44.0818,44.0979,30460.0
2017-05-10 10:35:00,55.05,55.08,55.04,55.04,168716.0,44.0979,44.1219,44.0899,44.0899,168716.0
2017-05-10 10:40:00,55.04,55.05,55.03,55.05,25670.0,44.0899,44.0979,44.0818,44.0979,25670.0
2017-05-10 10:45:00,55.04,55.05,55.02,55.05,19401.0,44.0899,44.0979,44.0738,44.0979,19401.0
2017-05-10 10:50:00,55.04,55.06,55.03,55.05,31932.0,44.0899,44.1059,44.0818,44.0979,31932.0
2017-05-10 10:55:00,55.05,55.05,55.02,55.03,22588.0,44.0979,44.0979,44.0738,44.0818,22588.0
2017-05-10 11:00:00,55.02,55.04,55.02,55.04,31699.0,44.0738,44.0899,44.0738,44.0899,31699.0
2017-05-10 11:05:00,55.04,55.06,55.02,55.05,23119.0,44.0899,44.1059,44.0738,44.0979,23119.0
2017-05-10 11:10:00,55.05,55.07,55.04,55.06,36802.0,44.0979,44.1139,44.0899,44.1059,36802.0
2017-05-10 11:15:00,55.05,55.08,55.05,55.06,18569.0,44.0979,44.1219,44.0979,44.1059,18569.0
2017-05-10 11:20:00,55.06,55.06,55.02,55.03,37517.0,44.1059,44.1059,44.0738,44.0818,37517.0
2017-05-10 11:25:00,55.03,55.04,55.01,55.03,26271.0,44.0818,44.0899,44.0658,44.0818,26271.0
2017-05-10 11:30:00,55.03,55.04,55.01,55.03,18583.0,44.0818,44.0899,44.0658,44.0818,18583.0
2017-05-10 11:35:00,55.03,55.05,55.0,55.04,36171.0,44.0818,44.0979,44.0578,44.0899,36171.0
2017-05-10 11:40:00,55.05,55.05,55.02,55.04,38497.0,44.0979,44.0979,44.0738,44.0899,38497.0
2017-05-10 11:45:00,55.04,55.04,55.0,55.03,48202.0,44.0899,44.0899,44.0578,44.0818,48202.0
2017-05-10 11:50:00,55.04,55.04,55.01,55.03,13444.0,44.0899,44.0899,44.0658,44.0818,13444.0
2017-05-10 11:55:00,55.03,55.04,55.02,55.03,11316.0,44.0818,44.0899,44.0738,44.0818,11316.0
2017-05-10 12:00:00,55.03,55.04,55.02,55.03,12727.0,44.0818,44.0899,44.0738,44.0818,12727.0
2017-05-10 12:05:00,55.02,55.03,55.01,55.03,15749.0,44.0738,44.0818,44.0658,44.0818,15749.0
2017-05-10 12:10:00,55.03,55.04,55.0,55.01,28160.0,44.0818,44.0899,44.0578,44.0658,28160.0
2017-05-10 12:15:00,55.01,55.02,54.99,55.0,27439.0,44.0658,44.0738,44.0498,44.0578,27439.0
2017-05-10 12:20:00,55.0,55.02,55.0,55.01,30800.0,44.0578,44.0738,44.0578,44.0658,30800.0
2017-05-10 12:25:00,55.01,55.03,55.0,55.02,158585.0,44.0658,44.0818,44.0578,44.0738,158585.0
2017-05-10 12:30:00,55.02,55.03,55.01,55.01,20259.0,44.0738,44.0818,44.0658,44.0658,20259.0
2017-05-10 12:35:00,55.02,55.02,55.01,55.02,8758.0,44.0738,44.0738,44.0658,44.0738,8758.0
2017-05-10 12:40:00,55.02,55.02,55.0,55.02,33257.0,44.0738,44.0738,44.0578,44.0738,33257.0
2017-05-10 12:45:00,55.02,55.03,55.01,55.02,76823.0,44.0738,44.0818,44.0658,44.0738,76823.0
2017-05-10 12:50:00,55.02,55.04,55.01,55.03,73633.0,44.0738,44.0899,44.0658,44.0818,73633.0
2017-05-10 12:55:00,55.03,55.04,55.03,55.03,25901.0,44.0818,44.0899,44.0818,44.0818,25901.0
2017-05-10 13:00:00,55.03,55.04,55.02,55.02,51202.0,44.0818,44.0899,44.0738,44.0738,51202.0
2017-05-10 13:05:00,55.02,55.03,55.0,55.01,38661.0,44.0738,44.0818,44.0578,44.0658,38661.0
2017-05-10 13:10:00,55.01,55.01,54.99,55.01,53332.0,44.0658,44.0658,44.0498,44.0658,53332.0
2017-05-10 13:15:00,55.01,55.01,54.99,55.0,16461.0,44.0658,44.0658,44.0498,44.0578,16461.0
2017-05-10 13:20:00,55.0,55.01,54.99,55.01,29796.0,44.0578,44.0658,44.0498,44.0658,29796.0
2017-05-10 13:25:00,55.01,55.02,55.0,55.02,21876.0,44.0658,44.0738,44.0578,44.0738,21876.0
2017-05-10 13:30:00,55.02,55.02,54.99,55.01,42260.0,44.0738,44.0738,44.0498,44.0658,42260.0
2017-05-10 13:35:00,55.01,55.01,54.97,54.98,38018.0,44.0658,44.0658,44.0338,44.0418,38018.0
2017-05-10 13:40:00,54.98,54.99,54.97,54.98,43133.0,44.0418,44.0498,44.0338,44.0418,43133.0
2017-05-10 13:45:00,54.99,55.0,54.98,55.0,10127.0,44.0498,44.0578,44.0418,44.0578,10127.0
2017-05-10 13:50:00,55.0,55.01,54.99,55.0,7326.0,44.0578,44.0658,44.0498,44.0578,7326.0
2017-05-10 13:55:00,55.01,55.01,54.98,54.98,110588.0,44.0658,44.0658,44.0418,44.0418,110588.0
2017-05-10 14:00:00,54.98,55.0,54.98,54.98,103950.0,44.0418,44.0578,44.0418,44.0418,103950.0
2017-05-10 14:05:00,54.99,55.0,54.99,55.0,11485.0,44.0498,44.0578,44.0498,44.0578,11485.0
2017-05-10 14:10:00,55.0,55.02,55.0,55.02,51908.0,44.0578,44.0738,44.0578,44.0738,51908.0
2017-05-10 14:15:00,55.02,55.03,54.99,55.0,396937.0,44.0738,44.0818,44.0498,44.0578,396937.0
2017-05-10 14:20:00,55.0,55.01,54.99,55.0,69394.0,44.0578,44.0658,44.0498,44.0578,69394.0
2017-05-10 14:25:00,55.01,55.01,55.0,55.01,35522.0,44.0658,44.0658,44.0578,44.0658,35522.0
2017-05-10 14:30:00,55.01,55.02,55.0,55.01,72795.0,44.0658,44.0738,44.0578,44.0658,72795.0
2017-05-10 14:35:00,55.01,55.02,55.0,55.02,120609.0,44.0658,44.0738,44.0578,44.0738,120609.0
2017-05-10 14:40:00,55.02,55.03,55.01,55.03,27996.0,44.0738,44.0818,44.0658,44.0818,27996.0
2017-05-10 14:45:00,55.02,55.02,55.01,55.01,16099.0,44.0738,44.0738,44.0658,44.0658,16099.0
2017-05-10 14:50:00,55.02,55.04,55.01,55.03,44619.0,44.0738,44.0899,44.0658,44.0818,44619.0
2017-05-10 14:55:00,55.04,55.04,55.02,55.02,109740.0,44.0899,44.0899,44.0738,44.0738,109740.0
2017-05-10 15:00:00,55.02,55.05,55.02,55.04,58652.0,44.0738,44.0979,44.0738,44.0899,58652.0
2017-05-10 15:05:00,55.04,55.04,55.02,55.04,53564.0,44.0899,44.0899,44.0738,44.0899,53564.0
2017-05-10 15:10:00,55.04,55.05,55.03,55.05,23796.0,44.0899,44.0979,44.0818,44.0979,23796.0
2017-05-10 15:15:00,55.05,55.07,55.04,55.05,49507.0,44.0979,44.1139,44.0899,44.0979,49507.0
2017-05-10 15:20:00,55.05,55.06,55.03,55.05,33026.0,44.0979,44.1059,44.0818,44.0979,33026.0
2017-05-10 15:25:00,55.05,55.06,55.03,55.04,20913.0,44.0979,44.1059,44.0818,44.0899,20913.0
2017-05-10 15:30:00,55.04,55.05,55.03,55.03,42291.0,44.0899,44.0979,44.0818,44.0818,42291.0
2017-05-10 15:35:00,55.03,55.06,55.01,55.05,122253.0,44.0818,44.1059,44.0658,44.0979,122253.0
2017-05-10 15:40:00,55.05,55.06,55.04,55.05,129585.0,44.0979,44.1059,44.0899,44.0979,129585.0
2017-05-10 15:45:00,55.05,55.06,55.04,55.05,66956.0,44.0979,44.1059,44.0899,44.0979,66956.0
2017-05-10 15:50:00,55.05,55.07,55.04,55.05,233817.0,44.0979,44.1139,44.0899,44.0979,233817.0
2017-05-10 15:55:00,55.05,55.06,55.04,55.05,182573.0,44.0979,44.1059,44.0899,44.0979,182573.0
2017-05-11 09:30:00,54.97,55.0,54.93,54.99,112485.0,44.0338,44.0578,44.0017,44.0498,112485.0
2017-05-11 09:35:00,54.99,55.04,54.99,55.02,89798.0,44.0498,44.0899,44.0498,44.0738,89798.0
2017-05-11 09:40:00,55.01,55.03,54.96,54.97,74658.0,44.0658,44.0818,44.0258,44.0338,74658.0
2017-05-11 09:45:00,54.98,54.99,54.95,54.96,42985.0,44.0418,44.0498,44.0178,44.0258,42985.0
2017-05-11 09:50:00,54.97,54.97,54.94,54.95,40865.0,44.0338,44.0338,44.0097,44.0178,40865.0
2017-05-11 09:55:00,54.96,54.96,54.9,54.96,96740.0,44.0258,44.0258,43.9777,44.0258,96740.0
2017-05-11 10:00:00,54.95,55.03,54.95,55.03,43870.0,44.0178,44.0818,44.0178,44.0818,43870.0
2017-05-11 10:05:00,55.03,55.06,55.02,55.02,79311.0,44.0818,44.1059,44.0738,44.0738,79311.0
2017-05-11 10:10:00,55.02,55.03,54.95,54.96,65752.0,44.0738,44.0818,44.0178,44.0258,65752.0
2017-05-11 10:15:00,54.96,54.97,54.92,54.94,48382.0,44.0258,44.0338,43.9937,44.0097,48382.0
2017-05-11 10:20:00,54.95,54.95,54.89,54.91,121063.0,44.0178,44.0178,43.9697,43.9857,121063.0
2017-05-11 10:25:00,54.91,54.93,54.89,54.92,68858.0,43.9857,44.0017,43.9697,43.9937,68858.0
2017-05-11 10:30:00,54.92,54.95,54.9,54.93,78406.0,43.9937,44.0178,43.9777,44.0017,78406.0
2017-05-11 10:35:00,54.94,54.97,54.94,54.96,36487.0,44.0097,44.0338,44.0097,44.0258,36487.0
2017-05-11 10:40:00,54.97,54.99,54.95,54.97,33378.0,44.0338,44.0498,44.0178,44.0338,33378.0
2017-05-11 10:45:00,54.97,54.97,54.93,54.94,12516.0,44.0338,44.0338,44.0017,44.0097,12516.0
2017-05-11 10:50:00,54.94,54.94,54.91,54.94,42047.0,44.0097,44.0097,43.9857,44.0097,42047.0
2017-05-11 10:55:00,54.94,54.97,54.93,54.97,59890.0,44.0097,44.0338,44.0017,44.0338,59890.0
2017-05-11 11:00:00,54.96,54.96,54.93,54.95,34090.0,44.0258,44.0258,44.0017,44.0178,34090.0
2017-05-11 11:05:00,54.95,54.96,54.92,54.93,33166.0,44.0178,44.0258,43.9937,44.0017,33166.0
2017-05-11 11:10:00,54.94,54.95,54.91,54.92,30312.0,44.0097,44.0178,43.9857,43.9937,30312.0
2017-05-11 11:15:00,54.92,54.95,54.91,54.93,65686.0,43.9937,44.0178,43.9857,44.0017,65686.0
2017-05-11 11:20:00,54.94,54.95,54.92,54.94,23326.0,44.0097,44.0178,43.9937,44.0097,23326.0
2017-05-11 11:25:00,54.95,54.95,54.93,54.93,21294.0,44.0178,44.0178,44.0017,44.0017,21294.0
2017-05-11 11:30:00,54.94,54.95,54.92,54.94,30141.0,44.0097,44.0178,43.9937,44.0097,30141.0
2017-05-11 11:35:00,54.94,54.96,54.92,54.93,18975.0,44.0097,44.0258,43.9937,44.0017,18975.0
2017-05-11 11:40:00,54.93,54.93,54.92,54.92,6189.0,44.0017,44.0017,43.9937,43.9937,6189.0
2017-05-11 11:45:00,54.92,54.93,54.9,54.91,17139.0,43.9937,44.0017,43.9777,43.9857,17139.0
2017-05-11 11:50:00,54.91,54.92,54.9,54.91,16951.0,43.9857,43.9937,43.9777,43.9857,16951.0
2017-05-11 11:55:00,54.91,54.92,54.88,54.88,16365.0,43.9857,43.9937,43.9617,43.9617,16365.0
2017-05-11 12:00:00,54.89,54.92,54.88,54.9,226605.0,43.9697,43.9937,43.9617,43.9777,226605.0
2017-05-11 12:05:00,54.9,54.92,54.89,54.91,21643.0,43.9777,43.9937,43.9697,43.9857,21643.0
2017-05-11 12:10:00,54.91,54.93,54.91,54.93,29777.0,43.9857,44.0017,43.9857,44.0017,29777.0
2017-05-11 12:15:00,54.93,54.98,54.92,54.98,56697.0,44.0017,44.0418,43.9937,44.0418,56697.0
2017-05-11 12:20:00,54.98,54.98,54.96,54.96,19537.0,44.0418,44.0418,44.0258,44.0258,19537.0
2017-05-11 12:25:00,54.97,54.97,54.94,54.95,61309.0,44.0338,44.0338,44.0097,44.0178,61309.0
2017-05-11 12:30:00,54.94,54.96,54.93,54.96,54223.0,44.0097,44.0258,44.0017,44.0258,54223.0
2017-05-11 12:35:00,54.96,54.97,54.95,54.96,23242.0,44.0258,44.0338,44.0178,44.0258,23242.0
2017-05-11 12:40:00,54.96,54.97,54.95,54.97,22845.0,44.0258,44.0338,44.0178,44.0338,22845.0
2017-05-11 12:45:00,54.97,54.97,54.96,54.96,17339.0,44.0338,44.0338,44.0258,44.0258,17339.0
2017-05-11 12:50:00,54.96,54.97,54.95,54.97,28260.0,44.0258,44.0338,44.0178,44.0338,28260.0
2017-05-11 12:55:00,54.97,54.98,54.96,54.98,15900.0,44.0338,44.0418,44.0258,44.0418,15900.0
2017-05-11 13:00:00,54.98,54.98,54.97,54.97,26730.0,44.0418,44.0418,44.0338,44.0338,26730.0
2017-05-11 13:05:00,54.96,54.99,54.96,54.98,17847.0,44.0258,44.0498,44.0258,44.0418,17847.0
2017-05-11 13:10:00,54.99,55.0,54.98,55.0,13672.0,44.0498,44.0578,44.0418,44.0578,13672.0
2017-05-11 13:15:00,55.0,55.02,54.99,55.01,23078.0,44.0578,44.0738,44.0498,44.0658,23078.0
2017-05-11 13:20:00,55.01,55.01,54.98,55.0,24252.0,44.0658,44.0658,44.0418,44.0578,24252.0
2017-05-11 13:25:00,55.0,55.0,54.98,54.99,24609.0,44.0578,44.0578,44.0418,44.0498,24609.0
2017-05-11 13:30:00,55.0,55.0,54.99,55.0,17221.0,44.0578,44.0578,44.0498,44.0578,17221.0
2017-05-11 13:35:00,55.0,55.01,54.99,55.0,25604.0,44.0578,44.0658,44.0498,44.0578,25604.0
2017-05-11 13:40:00,55.01,55.04,55.0,55.03,38577.0,44.0658,44.0899,44.0578,44.0818,38577.0
2017-05-11 13:45:00,55.04,55.04,55.02,55.03,65971.0,44.0899,44.0899,44.0738,44.0818,65971.0
2017-05-11 13:50:00,55.03,55.03,55.02,55.03,33177.0,44.0818,44.0818,44.0738,44.0818,33177.0
2017-05-11 13:55:00,55.03,55.04,55.02,55.04,70911.0,44.0818,44.0899,44.0738,44.0899,70911.0
2017-05-11 14:00:00,55.04,55.04,55.01,55.03,70289.0,44.0899,44.0899,44.0658,44.0818,70289.0
2017-05-11 14:05:00,55.03,55.03,55.0,55.02,68487.0,44.0818,44.0818,44.0578,44.0738,68487.0
2017-05-11 14:10:00,55.03,55.03,55.01,55.03,50758.0,44.0818,44.0818,44.0658,44.0818,50758.0
2017-05-11 14:15:00,55.03,55.09,55.03,55.09,113153.0,44.0818,44.1299,44.0818,44.1299,113153.0
2017-05-11 14:20:00,55.09,55.1,55.08,55.09,49515.0,44.1299,44.1379,44.1219,44.1299,49515.0
2017-05-11 14:25:00,55.09,55.1,55.07,55.08,31769.0,44.1299,44.1379,44.1139,44.1219,31769.0
2017-05-11 14:30:00,55.08,55.09,55.06,55.06,15147.0,44.1219,44.1299,44.1059,44.1059,15147.0
2017-05-11 14:35:00,55.06,55.07,55.05,55.07,27385.0,44.1059,44.1139,44.0979,44.1139,27385.0
2017-05-11 14:40:00,55.06,55.07,55.05,55.07,10994.0,44.1059,44.1139,44.0979,44.1139,10994.0
2017-05-11 14:45:00,55.06,55.08,55.05,55.08,24080.0,44.1059,44.1219,44.0979,44.1219,24080.0
2017-05-11 14:50:00,55.08,55.08,55.06,55.07,18122.0,44.1219,44.1219,44.1059,44.1139,18122.0
2017-05-11 14:55:00,55.07,55.08,55.04,55.04,141195.0,44.1139,44.1219,44.0899,44.0899,141195.0
2017-05-11 15:00:00,55.05,55.07,55.04,55.06,34317.0,44.0979,44.1139,44.0899,44.1059,34317.0
2017-05-11 15:05:00,55.07,55.07,55.05,55.05,29658.0,44.1139,44.1139,44.0979,44.0979,29658.0
2017-05-11 15:10:00,55.05,55.07,55.04,55.07,33404.0,44.0979,44.1139,44.0899,44.1139,33404.0
2017-05-11 15:15:00,55.08,55.08,55.06,55.06,12407.0,44.1219,44.1219,44.1059,44.1059,12407.0
2017-05-11 15:20:00,55.06,55.07,55.05,55.05,16896.0,44.1059,44.1139,44.0979,44.0979,16896.0
2017-05-11 15:25:00,55.05,55.07,55.04,55.06,101430.0,44.0979,44.1139,44.0899,44.1059,101430.0
2017-05-11 15:30:00,55.07,55.09,55.06,55.08,147220.0,44.1139,44.1299,44.1059,44.1219,147220.0
2017-05-11 15:35:00,55.08,55.12,55.07,55.1,256208.0,44.1219,44.1539,44.1139,44.1379,256208.0
2017-05-11 15:40:00,55.11,55.12,55.1,55.11,53808.0,44.1459,44.1539,44.1379,44.1459,53808.0
2017-05-11 15:45:00,55.11,55.11,55.09,55.11,39958.0,44.1459,44.1459,44.1299,44.1459,39958.0
2017-05-11 15:50:00,55.1,55.12,55.1,55.12,62263.0,44.1379,44.1539,44.1379,44.1539,62263.0
2017-05-11 15:55:00,55.11,55.12,55.09,55.11,288213.0,44.1459,44.1539,44.1299,44.1459,288213.0
2017-05-12 09:30:00,55.07,55.11,54.98,55.05,228376.0,44.1139,44.1459,44.0418,44.0979,228376.0
2017-05-12 09:35:00,55.05,55.05,55.02,55.04,123888.0,44.0979,44.0979,44.0738,44.0899,123888.0
2017-05-12 09:40:00,55.04,55.05,55.0,55.0,29770.0,44.0899,44.0979,44.0578,44.0578,29770.0
2017-05-12 09:45:00,55.0,55.01,54.97,54.97,144771.0,44.0578,44.0658,44.0338,44.0338,144771.0
2017-05-12 09:50:00,54.98,55.0,54.95,54.96,188087.0,44.0418,44.0578,44.0178,44.0258,188087.0
2017-05-12 09:55:00,54.96,54.96,54.94,54.95,173872.0,44.0258,44.0258,44.0097,44.0178,173872.0
2017-05-12 10:00:00,54.96,54.97,54.93,54.97,88906.0,44.0258,44.0338,44.0017,44.0338,88906.0
2017-05-12 10:05:00,54.97,55.01,54.96,54.99,29855.0,44.0338,44.0658,44.0258,44.0498,29855.0
2017-05-12 10:10:00,54.99,55.0,54.98,55.0,39050.0,44.0498,44.0578,44.0418,44.0578,39050.0
2017-05-12 10:15:00,55.0,55.02,54.99,55.0,45336.0,44.0578,44.0738,44.0498,44.0578,45336.0
2017-05-12 10:20:00,55.0,55.01,54.98,55.0,23895.0,44.0578,44.0658,44.0418,44.0578,23895.0
2017-05-12 10:25:00,55.0,55.0,54.95,54.97,137770.0,44.0578,44.0578,44.0178,44.0338,137770.0
2017-05-12 10:30:00,54.97,54.97,54.95,54.95,80688.0,44.0338,44.0338,44.0178,44.0178,80688.0
2017-05-12 10:35:00,54.96,54.97,54.95,54.97,52790.0,44.0258,44.0338,44.0178,44.0338,52790.0
2017-05-12 10:40:00,54.97,54.98,54.96,54.98,50817.0,44.0338,44.0418,44.0258,44.0418,50817.0
2017-05-12 10:45:00,54.98,54.99,54.97,54.98,28508.0,44.0418,44.0498,44.0338,44.0418,28508.0
2017-05-12 10:50:00,54.99,54.99,54.96,54.96,26623.0,44.0498,44.0498,44.0258,44.0258,26623.0
2017-05-12 10:55:00,54.96,55.0,54.96,55.0,23914.0,44.0258,44.0578,44.0258,44.0578,23914.0
2017-05-12 11:00:00,55.0,55.01,54.98,54.98,19613.0,44.0578,44.0658,44.0418,44.0418,19613.0
2017-05-12 11:05:00,54.99,55.02,54.98,55.01,27624.0,44.0498,44.0738,44.0418,44.0658,27624.0
2017-05-12 11:10:00,55.01,55.01,55.0,55.01,32167.0,44.0658,44.0658,44.0578,44.0658,32167.0
2017-05-12 11:15:00,55.01,55.03,55.0,55.02,67958.0,44.0658,44.0818,44.0578,44.0738,67958.0
2017-05-12 11:20:00,55.03,55.04,55.02,55.02,39609.0,44.0818,44.0899,44.0738,44.0738,39609.0
2017-05-12 11:25:00,55.02,55.03,55.0,55.0,95890.0,44.0738,44.0818,44.0578,44.0578,95890.0
2017-05-12 11:30:00,55.01,55.04,55.0,55.03,49579.0,44.0658,44.0899,44.0578,44.0818,49579.0
2017-05-12 11:35:00,55.02,55.04,55.02,55.04,20324.0,44.0738,44.0899,44.0738,44.0899,20324.0
2017-05-12 11:40:00,55.04,55.05,55.01,55.03,274186.0,44.0899,44.0979,44.0658,44.0818,274186.0
2017-05-12 11:45:00,55.03,55.05,55.03,55.04,24654.0,44.0818,44.0979,44.0818,44.0899,24654.0
2017-05-12 11:50:00,55.05,55.06,55.04,55.05,147259.0,44.0979,44.1059,44.0899,44.0979,147259.0
2017-05-12 11:55:00,55.05,55.06,55.04,55.06,38339.0,44.0979,44.1059,44.0899,44.1059,38339.0
2017-05-12 12:00:00,55.06,55.06,55.02,55.03,46737.0,44.1059,44.1059,44.0738,44.0818,46737.0
2017-05-12 12:05:00,55.03,55.04,55.01,55.02,17460.0,44.0818,44.0899,44.0658,44.0738,17460.0
2017-05-12 12:10:00,55.02,55.03,55.01,55.03,33833.0,44.0738,44.0818,44.0658,44.0818,33833.0
2017-05-12 12:15:00,55.03,55.04,55.02,55.02,142599.0,44.0818,44.0899,44.0738,44.0738,142599.0
2017-05-12 12:20:00,55.02,55.03,55.02,55.03,51523.0,44.0738,44.0818,44.0738,44.0818,51523.0
2017-05-12 12:25:00,55.03,55.03,55.02,55.03,7637.0,44.0818,44.0818,44.0738,44.0818,7637.0
2017-05-12 12:30:00,55.03,55.04,55.02,55.04,26611.0,44.0818,44.0899,44.0738,44.0899,26611.0
2017-05-12 12:35:00,55.04,55.04,55.03,55.04,9732.0,44.0899,44.0899,44.0818,44.0899,9732.0
2017-05-12 12:40:00,55.03,55.04,55.02,55.02,38379.0,44.0818,44.0899,44.0738,44.0738,38379.0
2017-05-12 12:45:00,55.02,55.03,55.02,55.02,7041.0,44.0738,44.0818,44.0738,44.0738,7041.0
2017-05-12 12:50:00,55.02,55.03,55.02,55.02,9578.0,44.0738,44.0818,44.0738,44.0738,9578.0
2017-05-12 12:55:00,55.02,55.03,55.0,55.0,31068.0,44.0738,44.0818,44.0578,44.0578,31068.0
2017-05-12 13:00:00,55.01,55.01,54.99,55.0,16372.0,44.0658,44.0658,44.0498,44.0578,16372.0
2017-05-12 13:05:00,54.99,55.0,54.99,55.0,14857.0,44.0498,44.0578,44.0498,44.0578,14857.0
2017-05-12 13:10:00,55.0,55.0,54.98,54.98,26812.0,44.0578,44.0578,44.0418,44.0418,26812.0
2017-05-12 13:15:00,54.98,54.99,54.98,54.99,20977.0,44.0418,44.0498,44.0418,44.0498,20977.0
2017-05-12 13:20:00,54.98,54.99,54.98,54.98,12512.0,44.0418,44.0498,44.0418,44.0418,12512.0
2017-05-12 13:25:00,54.98,54.99,54.97,54.98,59642.0,44.0418,44.0498,44.0338,44.0418,59642.0
2017-05-12 13:30:00,54.98,54.99,54.97,54.98,21734.0,44.0418,44.0498,44.0338,44.0418,21734.0
2017-05-12 13:35:00,54.98,54.98,54.97,54.97,10644.0,44.0418,44.0418,44.0338,44.0338,10644.0
2017-05-12 13:40:00,54.97,54.98,54.96,54.97,39032.0,44.0338,44.0418,44.0258,44.0338,39032.0
2017-05-12 13:45:00,54.97,54.98,54.96,54.98,11189.0,44.0338,44.0418,44.0258,44.0418,11189.0
2017-05-12 13:50:00,54.98,55.0,54.98,54.99,33620.0,44.0418,44.0578,44.0418,44.0498,33620.0
2017-05-12 13:55:00,54.99,55.0,54.98,54.99,21910.0,44.0498,44.0578,44.0418,44.0498,21910.0
2017-05-12 14:00:00,55.0,55.0,54.98,54.99,12602.0,44.0578,44.0578,44.0418,44.0498,12602.0
2017-05-12 14:05:00,54.98,54.99,54.96,54.97,31759.0,44.0418,44.0498,44.0258,44.0338,31759.0
2017-05-12 14:10:00,54.97,54.97,54.95,54.96,77972.0,44.0338,44.0338,44.0178,44.0258,77972.0
2017-05-12 14:15:00,54.96,54.96,54.95,54.96,11213.0,44.0258,44.0258,44.0178,44.0258,11213.0
2017-05-12 14:20:00,54.96,54.96,54.95,54.96,10876.0,44.0258,44.0258,44.0178,44.0258,10876.0
2017-05-12 14:25:00,54.96,54.96,54.95,54.95,23447.0,44.0258,44.0258,44.0178,44.0178,23447.0
2017-05-12 14:30:00,54.95,54.97,54.95,54.97,82957.0,44.0178,44.0338,44.0178,44.0338,82957.0
2017-05-12 14:35:00,54.97,54.98,54.95,54.96,25736.0,44.0338,44.0418,44.0178,44.0258,25736.0
2017-05-12 14:40:00,54.95,54.98,54.95,54.98,19545.0,44.0178,44.0418,44.0178,44.0418,19545.0
2017-05-12 14:45:00,54.98,54.98,54.97,54.97,15188.0,44.0418,44.0418,44.0338,44.0338,15188.0
2017-05-12 14:50:00,54.97,54.98,54.95,54.97,44261.0,44.0338,44.0418,44.0178,44.0338,44261.0
2017-05-12 14:55:00,54.98,54.98,54.95,54.96,39163.0,44.0418,44.0418,44.0178,44.0258,39163.0
2017-05-12 15:00:00,54.96,54.97,54.95,54.97,46438.0,44.0258,44.0338,44.0178,44.0338,46438.0
2017-05-12 15:05:00,54.97,54.97,54.95,54.96,59480.0,44.0338,44.0338,44.0178,44.0258,59480.0
2017-05-12 15:10:00,54.95,54.97,54.95,54.96,74945.0,44.0178,44.0338,44.0178,44.0258,74945.0
2017-05-12 15:15:00,54.96,54.98,54.96,54.98,43221.0,44.0258,44.0418,44.0258,44.0418,43221.0
2017-05-12 15:20:00,54.98,54.98,54.97,54.98,48980.0,44.0418,44.0418,44.0338,44.0418,48980.0
2017-05-12 15:25:00,54.97,54.98,54.95,54.95,44965.0,44.0338,44.0418,44.0178,44.0178,44965.0
2017-05-12 15:30:00,54.95,54.96,54.94,54.96,60061.0,44.0178,44.0258,44.0097,44.0258,60061.0
2017-05-12 15:35:00,54.95,54.96,54.95,54.96,54217.0,44.0178,44.0258,44.0178,44.0258,54217.0
2017-05-12 15:40:00,54.96,54.99,54.96,54.99,109387.0,44.0258,44.0498,44.0258,44.0498,109387.0
2017-05-12 15:45:00,54.99,54.99,54.94,54.96,99756.0,44.0498,44.0498,44.0097,44.0258,99756.0
2017-05-12 15:50:00,54.95,54.97,54.94,54.94,346563.0,44.0178,44.0338,44.0097,44.0097,346563.0
2017-05-12 15:55:00,54.94,54.97,54.93,54.96,727251.0,44.0097,44.0338,44.0017,44.0258,727251.0
2017-05-15 09:30:00,54.93,55.04,54.93,54.98,177612.0,44.0017,44.0899,44.0017,44.0418,177612.0
2017-05-15 09:35:00,54.98,55.04,54.98,55.02,105318.0,44.0418,44.0899,44.0418,44.0738,105318.0
2017-05-15 09:40:00,55.03,55.05,55.01,55.02,134396.0,44.0818,44.0979,44.0658,44.0738,134396.0
2017-05-15 09:45:00,55.02,55.06,55.02,55.06,112883.0,44.0738,44.1059,44.0738,44.1059,112883.0
2017-05-15 09:50:00,55.06,55.07,55.04,55.07,56512.0,44.1059,44.1139,44.0899,44.1139,56512.0
2017-05-15 09:55:00,55.07,55.08,55.03,55.03,133569.0,44.1139,44.1219,44.0818,44.0818,133569.0
2017-05-15 10:00:00,55.03,55.07,55.01,55.07,106556.0,44.0818,44.1139,44.0658,44.1139,106556.0
2017-05-15 10:05:00,55.06,55.09,55.06,55.09,37262.0,44.1059,44.1299,44.1059,44.1299,37262.0
2017-05-15 10:10:00,55.1,55.12,55.09,55.12,112139.0,44.1379,44.1539,44.1299,44.1539,112139.0
2017-05-15 10:15:00,55.12,55.13,55.09,55.11,102333.0,44.1539,44.1619,44.1299,44.1459,102333.0
2017-05-15 10:20:00,55.11,55.12,55.09,55.12,85630.0,44.1459,44.1539,44.1299,44.1539,85630.0
2017-05-15 10:25:00,55.12,55.13,55.11,55.13,24750.0,44.1539,44.1619,44.1459,44.1619,24750.0
2017-05-15 10:30:00,55.13,55.16,55.13,55.15,47252.0,44.1619,44.186,44.1619,44.178,47252.0
2017-05-15 10:35:00,55.15,55.17,55.14,55.16,164111.0,44.178,44.194,44.17,44.186,164111.0
2017-05-15 10:40:00,55.17,55.18,55.15,55.16,53376.0,44.194,44.202,44.178,44.186,53376.0
2017-05-15 10:45:00,55.16,55.16,55.14,55.15,59205.0,44.186,44.186,44.17,44.178,59205.0
2017-05-15 10:50:00,55.16,55.18,55.14,55.16,42979.0,44.186,44.202,44.17,44.186,42979.0
2017-05-15 10:55:00,55.15,55.17,55.15,55.17,12695.0,44.178,44.194,44.178,44.194,12695.0
2017-05-15 11:00:00,55.17,55.18,55.16,55.16,25294.0,44.194,44.202,44.186,44.186,25294.0
2017-05-15 11:05:00,55.16,55.2,55.15,55.18,52250.0,44.186,44.218,44.178,44.202,52250.0
2017-05-15 11:10:00,55.18,55.18,55.17,55.17,9472.0,44.202,44.202,44.194,44.194,9472.0
2017-05-15 11:15:00,55.18,55.18,55.15,55.18,34751.0,44.202,44.202,44.178,44.202,34751.0
2017-05-15 11:20:00,55.17,55.18,55.15,55.16,21811.0,44.194,44.202,44.178,44.186,21811.0
2017-05-15 11:25:00,55.16,55.17,55.15,55.16,23069.0,44.186,44.194,44.178,44.186,23069.0
2017-05-15 11:30:00,55.16,55.18,55.15,55.18,54901.0,44.186,44.202,44.178,44.202,54901.0
2017-05-15 11:35:00,55.18,55.18,55.16,55.16,44303.0,44.202,44.202,44.186,44.186,44303.0
2017-05-15 11:40:00,55.16,55.17,55.14,55.15,37817.0,44.186,44.194,44.17,44.178,37817.0
2017-05-15 11:45:00,55.15,55.15,55.11,55.12,35174.0,44.178,44.178,44.1459,44.1539,35174.0
2017-05-15 11:50:00,55.12,55.14,55.12,55.14,20001.0,44.1539,44.17,44.1539,44.17,20001.0
2017-05-15 11:55:00,55.14,55.14,55.13,55.14,8055.0,44.17,44.17,44.1619,44.17,8055.0
2017-05-15 12:00:00,55.14,55.14,55.13,55.14,12376.0,44.17,44.17,44.1619,44.17,12376.0
2017-05-15 12:05:00,55.14,55.16,55.13,55.14,43264.0,44.17,44.186,44.1619,44.17,43264.0
2017-05-15 12:10:00,55.14,55.15,55.13,55.14,13593.0,44.17,44.178,44.1619,44.17,13593.0
2017-05-15 12:15:00,55.13,55.15,55.13,55.14,35443.0,44.1619,44.178,44.1619,44.17,35443.0
2017-05-15 12:20:00,55.13,55.15,55.13,55.14,9899.0,44.1619,44.178,44.1619,44.17,9899.0
2017-05-15 12:25:00,55.14,55.14,55.12,55.14,23056.0,44.17,44.17,44.1539,44.17,23056.0
2017-05-15 12:30:00,55.14,55.14,55.13,55.13,14201.0,44.17,44.17,44.1619,44.1619,14201.0
2017-05-15 12:35:00,55.13,55.13,55.11,55.12,79893.0,44.1619,44.1619,44.1459,44.1539,79893.0
2017-05-15 12:40:00,55.12,55.13,55.11,55.11,9500.0,44.1539,44.1619,44.1459,44.1459,9500.0
2017-05-15 12:45:00,55.12,55.12,55.11,55.11,10439.0,44.1539,44.1539,44.1459,44.1459,10439.0
2017-05-15 12:50:00,55.12,55.12,55.11,55.11,9511.0,44.1539,44.1539,44.1459,44.1459,9511.0
2017-05-15 12:55:00,55.11,55.12,55.11,55.11,13903.0,44.1459,44.1539,44.1459,44.1459,13903.0
2017-05-15 13:00:00,55.12,55.12,55.1,55.11,7200.0,44.1539,44.1539,44.1379,44.1459,7200.0
2017-05-15 13:05:00,55.11,55.12,55.1,55.11,25483.0,44.1459,44.1539,44.1379,44.1459,25483.0
2017-05-15 13:10:00,55.11,55.13,55.11,55.12,16110.0,44.1459,44.1619,44.1459,44.1539,16110.0
2017-05-15 13:15:00,55.13,55.14,55.12,55.12,36449.0,44.1619,44.17,44.1539,44.1539,36449.0
2017-05-15 13:20:00,55.13,55.14,55.13,55.14,6848.0,44.1619,44.17,44.1619,44.17,6848.0
2017-05-15 13:25:00,55.14,55.15,55.13,55.15,16138.0,44.17,44.178,44.1619,44.178,16138.0
2017-05-15 13:30:00,55.15,55.16,55.14,55.15,27552.0,44.178,44.186,44.17,44.178,27552.0
2017-05-15 13:35:00,55.15,55.15,55.13,55.14,50043.0,44.178,44.178,44.1619,44.17,50043.0
2017-05-15 13:40:00,55.14,55.15,55.14,55.14,36768.0,44.17,44.178,44.17,44.17,36768.0
2017-05-15 13:45:00,55.14,55.15,55.14,55.14,119609.0,44.17,44.178,44.17,44.17,119609.0
2017-05-15 13:50:00,55.15,55.15,55.14,55.14,31042.0,44.178,44.178,44.17,44.17,31042.0
2017-05-15 13:55:00,55.15,55.17,55.14,55.15,161024.0,44.178,44.194,44.17,44.178,161024.0
2017-05-15 14:00:00,55.15,55.16,55.14,55.15,13445.0,44.178,44.186,44.17,44.178,13445.0
2017-05-15 14:05:00,55.15,55.18,55.14,55.16,1410525.0,44.178,44.202,44.17,44.186,1410525.0
2017-05-15 14:10:00,55.17,55.17,55.16,55.17,21805.0,44.194,44.194,44.186,44.194,21805.0
2017-05-15 14:15:00,55.17,55.17,55.16,55.17,30130.0,44.194,44.194,44.186,44.194,30130.0
2017-05-15 14:20:00,55.16,55.17,55.15,55.16,36803.0,44.186,44.194,44.178,44.186,36803.0
2017-05-15 14:25:00,55.16,55.16,55.13,55.13,83131.0,44.186,44.186,44.1619,44.1619,83131.0
2017-05-15 14:30:00,55.13,55.15,55.13,55.14,214553.0,44.1619,44.178,44.1619,44.17,214553.0
2017-05-15 14:35:00,55.14,55.14,55.13,55.14,17529.0,44.17,44.17,44.1619,44.17,17529.0
2017-05-15 14:40:00,55.13,55.15,55.13,55.14,38287.0,44.1619,44.178,44.1619,44.17,38287.0
2017-05-15 14:45:00,55.14,55.15,55.14,55.15,42522.0,44.17,44.178,44.17,44.178,42522.0
2017-05-15 14:50:00,55.15,55.15,55.14,55.15,17924.0,44.178,44.178,44.17,44.178,17924.0
2017-05-15 14:55:00,55.15,55.16,55.15,55.15,42858.0,44.178,44.186,44.178,44.178,42858.0
2017-05-15 15:00:00,55.16,55.16,55.14,55.15,29584.0,44.186,44.186,44.17,44.178,29584.0
2017-05-15 15:05:00,55.15,55.15,55.13,55.13,22536.0,44.178,44.178,44.1619,44.1619,22536.0
2017-05-15 15:10:00,55.13,55.14,55.11,55.14,182260.0,44.1619,44.17,44.1459,44.17,182260.0
2017-05-15 15:15:00,55.14,55.14,55.11,55.13,67511.0,44.17,44.17,44.1459,44.1619,67511.0
2017-05-15 15:20:00,55.12,55.14,55.12,55.13,36816.0,44.1539,44.17,44.1539,44.1619,36816.0
2017-05-15 15:25:00,55.14,55.15,55.12,55.13,193343.0,44.17,44.178,44.1539,44.1619,193343.0
2017-05-15 15:30:00,55.13,55.15,55.12,55.15,88470.0,44.1619,44.178,44.1539,44.178,88470.0
2017-05-15 15:35:00,55.15,55.15,55.11,55.12,33392.0,44.178,44.178,44.1459,44.1539,33392.0
2017-05-15 15:40:00,55.12,55.13,55.11,55.13,34175.0,44.1539,44.1619,44.1459,44.1619,34175.0
2017-05-15 15:45:00,55.13,55.19,55.12,55.19,212338.0,44.1619,44.21,44.1539,44.21,212338.0
2017-05-15 15:50:00,55.19,55.2,55.18,55.2,105284.0,44.21,44.218,44.202,44.218,105284.0
2017-05-15 15:55:00,55.19,55.2,55.17,55.18,389349.0,44.21,44.218,44.194,44.202,389349.0
2017-05-16 09:30:00,55.31,55.38,55.31,55.34,146669.0,44.3061,44.3622,44.3061,44.3302,146669.0
2017-05-16 09:35:00,55.33,55.34,55.29,55.3,159866.0,44.3222,44.3302,44.2901,44.2981,159866.0
2017-05-16 09:40:00,55.3,55.34,55.29,55.32,87665.0,44.2981,44.3302,44.2901,44.3141,87665.0
2017-05-16 09:45:00,55.32,55.37,55.32,55.36,208857.0,44.3141,44.3542,44.3141,44.3462,208857.0
2017-05-16 09:50:00,55.35,55.37,55.34,55.37,53943.0,44.3382,44.3542,44.3302,44.3542,53943.0
2017-05-16 09:55:00,55.37,55.39,55.35,55.37,45432.0,44.3542,44.3702,44.3382,44.3542,45432.0
2017-05-16 10:00:00,55.37,55.37,55.33,55.34,39041.0,44.3542,44.3542,44.3222,44.3302,39041.0
2017-05-16 10:05:00,55.34,55.36,55.32,55.36,64547.0,44.3302,44.3462,44.3141,44.3462,64547.0
2017-05-16 10:10:00,55.35,55.35,55.32,55.33,35341.0,44.3382,44.3382,44.3141,44.3222,35341.0
2017-05-16 10:15:00,55.33,55.34,55.31,55.33,86356.0,44.3222,44.3302,44.3061,44.3222,86356.0
2017-05-16 10:20:00,55.33,55.34,55.29,55.3,126054.0,44.3222,44.3302,44.2901,44.2981,126054.0
2017-05-16 10:25:00,55.3,55.31,55.27,55.3,36957.0,44.2981,44.3061,44.2741,44.2981,36957.0
2017-05-16 10:30:00,55.29,55.3,55.27,55.3,47746.0,44.2901,44.2981,44.2741,44.2981,47746.0
2017-05-16 10:35:00,55.3,55.33,55.29,55.31,85711.0,44.2981,44.3222,44.2901,44.3061,85711.0
2017-05-16 10:40:00,55.32,55.32,55.26,55.27,123624.0,44.3141,44.3141,44.2661,44.2741,123624.0
2017-05-16 10:45:00,55.27,55.3,55.27,55.28,41365.0,44.2741,44.2981,44.2741,44.2821,41365.0
2017-05-16 10:50:00,55.28,55.31,55.27,55.3,9564.0,44.2821,44.3061,44.2741,44.2981,9564.0
2017-05-16 10:55:00,55.31,55.31,55.29,55.3,15945.0,44.3061,44.3061,44.2901,44.2981,15945.0
2017-05-16 11:00:00,55.3,55.31,55.28,55.31,55675.0,44.2981,44.3061,44.2821,44.3061,55675.0
2017-05-16 11:05:00,55.3,55.32,55.3,55.31,23960.0,44.2981,44.3141,44.2981,44.3061,23960.0
2017-05-16 11:10:00,55.31,55.32,55.29,55.31,26975.0,44.3061,44.3141,44.2901,44.3061,26975.0
2017-05-16 11:15:00,55.31,55.32,55.3,55.32,29422.0,44.3061,44.3141,44.2981,44.3141,29422.0
2017-05-16 11:20:00,55.32,55.32,55.3,55.31,20978.0,44.3141,44.3141,44.2981,44.3061,20978.0
2017-05-16 11:25:00,55.31,55.31,55.3,55.3,13821.0,44.3061,44.3061,44.2981,44.2981,13821.0
2017-05-16 11:30:00,55.3,55.31,55.26,55.29,56029.0,44.2981,44.3061,44.2661,44.2901,56029.0
2017-05-16 11:35:00,55.29,55.29,55.26,55.27,31459.0,44.2901,44.2901,44.2661,44.2741,31459.0
2017-05-16 11:40:00,55.27,55.28,55.25,55.26,30069.0,44.2741,44.2821,44.2581,44.2661,30069.0
2017-05-16 11:45:00,55.25,55.26,55.23,55.25,202680.0,44.2581,44.2661,44.2421,44.2581,202680.0
2017-05-16 11:50:00,55.25,55.28,55.24,55.28,23446.0,44.2581,44.2821,44.2501,44.2821,23446.0
2017-05-16 11:55:00,55.28,55.29,55.25,55.26,24123.0,44.2821,44.2901,44.2581,44.2661,24123.0
2017-05-16 12:00:00,55.26,55.27,55.24,55.24,14288.0,44.2661,44.2741,44.2501,44.2501,14288.0
2017-05-16 12:05:00,55.24,55.24,55.23,55.24,35143.0,44.2501,44.2501,44.2421,44.2501,35143.0
2017-05-16 12:10:00,55.24,55.25,55.23,55.24,16875.0,44.2501,44.2581,44.2421,44.2501,16875.0
2017-05-16 12:15:00,55.24,55.26,55.24,55.25,13831.0,44.2501,44.2661,44.2501,44.2581,13831.0
2017-05-16 12:20:00,55.25,55.26,55.24,55.25,3918.0,44.2581,44.2661,44.2501,44.2581,3918.0
2017-05-16 12:25:00,55.26,55.26,55.24,55.25,22032.0,44.2661,44.2661,44.2501,44.2581,22032.0
2017-05-16 12:30:00,55.24,55.25,55.21,55.23,61147.0,44.2501,44.2581,44.226,44.2421,61147.0
2017-05-16 12:35:00,55.23,55.23,55.2,55.22,8832.0,44.2421,44.2421,44.218,44.234,8832.0
2017-05-16 12:40:00,55.22,55.23,55.21,55.23,7751.0,44.234,44.2421,44.226,44.2421,7751.0
2017-05-16 12:45:00,55.23,55.24,55.22,55.23,14459.0,44.2421,44.2501,44.234,44.2421,14459.0
2017-05-16 12:50:00,55.23,55.24,55.22,55.22,10173.0,44.2421,44.2501,44.234,44.234,10173.0
2017-05-16 12:55:00,55.22,55.23,55.22,55.22,23314.0,44.234,44.2421,44.234,44.234,23314.0
2017-05-16 13:00:00,55.21,55.21,55.18,55.19,32727.0,44.226,44.226,44.202,44.21,32727.0
2017-05-16 13:05:00,55.19,55.19,55.17,55.18,38921.0,44.21,44.21,44.194,44.202,38921.0
2017-05-16 13:10:00,55.18,55.21,55.17,55.2,26614.0,44.202,44.226,44.194,44.218,26614.0
2017-05-16 13:15:00,55.21,55.21,55.19,55.19,14147.0,44.226,44.226,44.21,44.21,14147.0
2017-05-16 13:20:00,55.2,55.2,55.18,55.2,23960.0,44.218,44.218,44.202,44.218,23960.0
2017-05-16 13:25:00,55.19,55.19,55.17,55.18,15119.0,44.21,44.21,44.194,44.202,15119.0
2017-05-16 13:30:00,55.18,55.19,55.17,55.18,27867.0,44.202,44.21,44.194,44.202,27867.0
2017-05-16 13:35:00,55.18,55.18,55.17,55.17,14592.0,44.202,44.202,44.194,44.194,14592.0
2017-05-16 13:40:00,55.18,55.19,55.17,55.19,26328.0,44.202,44.21,44.194,44.21,26328.0
2017-05-16 13:45:00,55.18,55.19,55.17,55.18,17472.0,44.202,44.21,44.194,44.202,17472.0
2017-05-16 13:50:00,55.19,55.2,55.18,55.2,8869.0,44.21,44.218,44.202,44.218,8869.0
2017-05-16 13:55:00,55.2,55.2,55.15,55.15,60378.0,44.218,44.218,44.178,44.178,60378.0
2017-05-16 14:00:00,55.15,55.15,55.14,55.14,135811.0,44.178,44.178,44.17,44.17,135811.0
2017-05-16 14:05:00,55.15,55.16,55.14,55.16,38606.0,44.178,44.186,44.17,44.186,38606.0
2017-05-16 14:10:00,55.15,55.16,55.14,55.15,21091.0,44.178,44.186,44.17,44.178,21091.0
2017-05-16 14:15:00,55.15,55.16,55.14,55.15,37238.0,44.178,44.186,44.17,44.178,37238.0
2017-05-16 14:20:00,55.15,55.15,55.12,55.13,58337.0,44.178,44.178,44.1539,44.1619,58337.0
2017-05-16 14:25:00,55.12,55.13,55.09,55.09,54348.0,44.1539,44.1619,44.1299,44.1299,54348.0
2017-05-16 14:30:00,55.09,55.09,55.08,55.09,29475.0,44.1299,44.1299,44.1219,44.1299,29475.0
2017-05-16 14:35:00,55.09,55.09,55.08,55.09,13744.0,44.1299,44.1299,44.1219,44.1299,13744.0
2017-05-16 14:40:00,55.09,55.09,55.07,55.08,71563.0,44.1299,44.1299,44.1139,44.1219,71563.0
2017-05-16 14:45:00,55.08,55.08,55.06,55.07,35047.0,44.1219,44.1219,44.1059,44.1139,35047.0
2017-05-16 14:50:00,55.07,55.1,55.07,55.08,24041.0,44.1139,44.1379,44.1139,44.1219,24041.0
2017-05-16 14:55:00,55.08,55.08,55.07,55.08,7083.0,44.1219,44.1219,44.1139,44.1219,7083.0
2017-05-16 15:00:00,55.08,55.08,55.06,55.07,86785.0,44.1219,44.1219,44.1059,44.1139,86785.0
2017-05-16 15:05:00,55.08,55.09,55.07,55.09,70075.0,44.1219,44.1299,44.1139,44.1299,70075.0
2017-05-16 15:10:00,55.08,55.09,55.08,55.09,21562.0,44.1219,44.1299,44.1219,44.1299,21562.0
2017-05-16 15:15:00,55.08,55.09,55.08,55.09,19605.0,44.1219,44.1299,44.1219,44.1299,19605.0
2017-05-16 15:20:00,55.08,55.09,55.07,55.08,48986.0,44.1219,44.1299,44.1139,44.1219,48986.0
2017-05-16 15:25:00,55.08,55.09,55.08,55.09,53272.0,44.1219,44.1299,44.1219,44.1299,53272.0
2017-05-16 15:30:00,55.09,55.09,55.08,55.09,67962.0,44.1299,44.1299,44.1219,44.1299,67962.0
2017-05-16 15:35:00,55.09,55.09,55.05,55.05,83798.0,44.1299,44.1299,44.0979,44.0979,83798.0
2017-05-16 15:40:00,55.05,55.08,55.05,55.07,77095.0,44.0979,44.1219,44.0979,44.1139,77095.0
2017-05-16 15:45:00,55.07,55.08,55.05,55.06,64001.0,44.1139,44.1219,44.0979,44.1059,64001.0
2017-05-16 15:50:00,55.06,55.07,55.05,55.06,140773.0,44.1059,44.1139,44.0979,44.1059,140773.0
2017-05-16 15:55:00,55.07,55.09,55.06,55.08,374880.0,44.1139,44.1299,44.1059,44.1219,374880.0
2017-05-17 09:30:00,55.0,55.2,54.86,55.17,627429.0,44.0578,44.218,43.9457,44.194,627429.0
2017-05-17 09:35:00,55.16,55.18,55.08,55.12,730760.0,44.186,44.202,44.1219,44.1539,730760.0
2017-05-17 09:40:00,55.11,55.11,55.06,55.1,239044.0,44.1459,44.1459,44.1059,44.1379,239044.0
2017-05-17 09:45:00,55.1,55.1,55.02,55.03,92617.0,44.1379,44.1379,44.0738,44.0818,92617.0
2017-05-17 09:50:00,55.02,55.03,55.0,55.01,121626.0,44.0738,44.0818,44.0578,44.0658,121626.0
2017-05-17 09:55:00,55.02,55.02,54.88,54.95,973410.0,44.0738,44.0738,43.9617,44.0178,973410.0
2017-05-17 10:00:00,54.94,55.0,54.91,54.99,379704.0,44.0097,44.0578,43.9857,44.0498,379704.0
2017-05-17 10:05:00,54.98,55.04,54.95,55.01,145212.0,44.0418,44.0899,44.0178,44.0658,145212.0
2017-05-17 10:10:00,55.01,55.01,54.94,54.97,59074.0,44.0658,44.0658,44.0097,44.0338,59074.0
2017-05-17 10:15:00,54.97,55.01,54.96,54.98,50161.0,44.0338,44.0658,44.0258,44.0418,50161.0
2017-05-17 10:20:00,54.99,55.01,54.96,54.98,39870.0,44.0498,44.0658,44.0258,44.0418,39870.0
2017-05-17 10:25:00,54.98,55.01,54.96,54.99,75612.0,44.0418,44.0658,44.0258,44.0498,75612.0
2017-05-17 10:30:00,54.99,55.01,54.97,54.98,93345.0,44.0498,44.0658,44.0338,44.0418,93345.0
2017-05-17 10:35:00,54.99,54.99,54.94,54.98,115629.0,44.0498,44.0498,44.0097,44.0418,115629.0
2017-05-17 10:40:00,54.99,55.02,54.98,55.02,60794.0,44.0498,44.0738,44.0418,44.0738,60794.0
2017-05-17 10:45:00,55.02,55.05,55.0,55.02,51754.0,44.0738,44.0979,44.0578,44.0738,51754.0
2017-05-17 10:50:00,55.01,55.02,54.93,54.93,64779.0,44.0658,44.0738,44.0017,44.0017,64779.0
2017-05-17 10:55:00,54.93,54.96,54.93,54.94,46411.0,44.0017,44.0258,44.0017,44.0097,46411.0
2017-05-17 11:00:00,54.95,54.96,54.93,54.95,132909.0,44.0178,44.0258,44.0017,44.0178,132909.0
2017-05-17 11:05:00,54.95,54.99,54.94,54.99,69498.0,44.0178,44.0498,44.0097,44.0498,69498.0
2017-05-17 11:10:00,55.0,55.02,54.95,55.01,111008.0,44.0578,44.0738,44.0178,44.0658,111008.0
2017-05-17 11:15:00,55.0,55.03,54.99,55.01,73192.0,44.0578,44.0818,44.0498,44.0658,73192.0
2017-05-17 11:20:00,55.01,55.01,54.98,55.01,33017.0,44.0658,44.0658,44.0418,44.0658,33017.0
2017-05-17 11:25:00,55.01,55.02,55.0,55.02,35528.0,44.0658,44.0738,44.0578,44.0738,35528.0
2017-05-17 11:30:00,55.02,55.03,54.99,55.02,44004.0,44.0738,44.0818,44.0498,44.0738,44004.0
2017-05-17 11:35:00,55.01,55.02,54.98,55.02,1007410.0,44.0658,44.0738,44.0418,44.0738,1007410.0
2017-05-17 11:40:00,55.01,55.06,55.01,55.06,64816.0,44.0658,44.1059,44.0658,44.1059,64816.0
2017-05-17 11:45:00,55.07,55.07,55.03,55.05,123571.0,44.1139,44.1139,44.0818,44.0979,123571.0
2017-05-17 11:50:00,55.05,55.07,55.02,55.02,44691.0,44.0979,44.1139,44.0738,44.0738,44691.0
2017-05-17 11:55:00,55.02,55.05,55.02,55.05,42153.0,44.0738,44.0979,44.0738,44.0979,42153.0
2017-05-17 12:00:00,55.05,55.05,55.04,55.05,13039.0,44.0979,44.0979,44.0899,44.0979,13039.0
2017-05-17 12:05:00,55.05,55.1,55.04,55.08,184810.0,44.0979,44.1379,44.0899,44.1219,184810.0
2017-05-17 12:10:00,55.09,55.12,55.09,55.1,43781.0,44.1299,44.1539,44.1299,44.1379,43781.0
2017-05-17 12:15:00,55.1,55.13,55.1,55.13,425119.0,44.1379,44.1619,44.1379,44.1619,425119.0
2017-05-17 12:20:00,55.13,55.17,55.13,55.16,292546.0,44.1619,44.194,44.1619,44.186,292546.0
2017-05-17 12:25:00,55.17,55.17,55.11,55.12,359784.0,44.194,44.194,44.1459,44.1539,359784.0
2017-05-17 12:30:00,55.12,55.14,55.11,55.12,92812.0,44.1539,44.17,44.1459,44.1539,92812.0
2017-05-17 12:35:00,55.12,55.17,55.11,55.16,210927.0,44.1539,44.194,44.1459,44.186,210927.0
2017-05-17 12:40:00,55.15,55.17,55.14,55.16,95504.0,44.178,44.194,44.17,44.186,95504.0
2017-05-17 12:45:00,55.17,55.17,55.14,55.14,28865.0,44.194,44.194,44.17,44.17,28865.0
2017-05-17 12:50:00,55.14,55.15,55.12,55.13,36186.0,44.17,44.178,44.1539,44.1619,36186.0
2017-05-17 12:55:00,55.13,55.14,55.12,55.14,21685.0,44.1619,44.17,44.1539,44.17,21685.0
2017-05-17 13:00:00,55.14,55.15,55.12,55.12,39389.0,44.17,44.178,44.1539,44.1539,39389.0
2017-05-17 13:05:00,55.12,55.15,55.11,55.15,40443.0,44.1539,44.178,44.1459,44.178,40443.0
2017-05-17 13:10:00,55.15,55.17,55.13,55.14,42639.0,44.178,44.194,44.1619,44.17,42639.0
2017-05-17 13:15:00,55.14,55.15,55.13,55.13,40362.0,44.17,44.178,44.1619,44.1619,40362.0
2017-05-17 13:20:00,55.13,55.15,55.12,55.14,25785.0,44.1619,44.178,44.1539,44.17,25785.0
2017-05-17 13:25:00,55.14,55.15,55.12,55.15,46227.0,44.17,44.178,44.1539,44.178,46227.0
2017-05-17 13:30:00,55.15,55.18,55.13,55.17,67567.0,44.178,44.202,44.1619,44.194,67567.0
2017-05-17 13:35:00,55.17,55.18,55.15,55.16,99312.0,44.194,44.202,44.178,44.186,99312.0
2017-05-17 13:40:00,55.16,55.17,55.13,55.15,165085.0,44.186,44.194,44.1619,44.178,165085.0
2017-05-17 13:45:00,55.15,55.17,55.11,55.16,53786.0,44.178,44.194,44.1459,44.186,53786.0
2017-05-17 13:50:00,55.16,55.19,55.15,55.17,91327.0,44.186,44.21,44.178,44.194,91327.0
2017-05-17 13:55:00,55.18,55.18,55.13,55.16,154993.0,44.202,44.202,44.1619,44.186,154993.0
2017-05-17 14:00:00,55.15,55.19,55.15,55.19,49399.0,44.178,44.21,44.178,44.21,49399.0
2017-05-17 14:05:00,55.19,55.19,55.17,55.18,48188.0,44.21,44.21,44.194,44.202,48188.0
2017-05-17 14:10:00,55.17,55.17,55.13,55.15,55817.0,44.194,44.194,44.1619,44.178,55817.0
2017-05-17 14:15:00,55.16,55.16,55.11,55.14,118940.0,44.186,44.186,44.1459,44.17,118940.0
2017-05-17 14:20:00,55.14,55.15,55.11,55.13,70348.0,44.17,44.178,44.1459,44.1619,70348.0
2017-05-17 14:25:00,55.13,55.16,55.12,55.14,114727.0,44.1619,44.186,44.1539,44.17,114727.0
2017-05-17 14:30:00,55.15,55.17,55.14,55.14,68281.0,44.178,44.194,44.17,44.17,68281.0
2017-05-17 14:35:00,55.13,55.15,55.11,55.11,79466.0,44.1619,44.178,44.1459,44.1459,79466.0
2017-05-17 14:40:00,55.12,55.14,55.09,55.1,84661.0,44.1539,44.17,44.1299,44.1379,84661.0
2017-05-17 14:45:00,55.09,55.12,55.09,55.11,75442.0,44.1299,44.1539,44.1299,44.1459,75442.0
2017-05-17 14:50:00,55.1,55.16,55.1,55.16,56685.0,44.1379,44.186,44.1379,44.186,56685.0
2017-05-17 14:55:00,55.16,55.17,55.14,55.15,145647.0,44.186,44.194,44.17,44.178,145647.0
2017-05-17 15:00:00,55.16,55.17,55.13,55.16,59178.0,44.186,44.194,44.1619,44.186,59178.0
2017-05-17 15:05:00,55.16,55.17,55.14,55.15,51319.0,44.186,44.194,44.17,44.178,51319.0
2017-05-17 15:10:00,55.15,55.15,55.09,55.13,271446.0,44.178,44.178,44.1299,44.1619,271446.0
2017-05-17 15:15:00,55.13,55.15,55.12,55.14,222024.0,44.1619,44.178,44.1539,44.17,222024.0
2017-05-17 15:20:00,55.15,55.17,55.13,55.14,89783.0,44.178,44.194,44.1619,44.17,89783.0
2017-05-17 15:25:00,55.14,55.14,55.12,55.13,165465.0,44.17,44.17,44.1539,44.1619,165465.0
2017-05-17 15:30:00,55.13,55.18,55.12,55.17,45072.0,44.1619,44.202,44.1539,44.194,45072.0
2017-05-17 15:35:00,55.17,55.2,55.16,55.17,200067.0,44.194,44.218,44.186,44.194,200067.0
2017-05-17 15:40:00,55.17,55.18,55.11,55.13,257154.0,44.194,44.202,44.1459,44.1619,257154.0
2017-05-17 15:45:00,55.13,55.14,55.1,55.13,444041.0,44.1619,44.17,44.1379,44.1619,444041.0
2017-05-17 15:50:00,55.13,55.14,55.07,55.08,541245.0,44.1619,44.17,44.1139,44.1219,541245.0
2017-05-17 15:55:00,55.07,55.08,54.99,55.01,1173109.0,44.1139,44.1219,44.0498,44.0658,1173109.0
2017-05-18 09:30:00,55.03,55.12,55.03,55.09,327824.0,44.0818,44.1539,44.0818,44.1299,327824.0
2017-05-18 09:35:00,55.1,55.1,54.91,54.92,166883.0,44.1379,44.1379,43.9857,43.9937,166883.0
2017-05-18 09:40:00,54.92,54.92,54.87,54.9,183293.0,43.9937,43.9937,43.9537,43.9777,183293.0
2017-05-18 09:45:00,54.9,54.96,54.9,54.95,131168.0,43.9777,44.0258,43.9777,44.0178,131168.0
2017-05-18 09:50:00,54.96,54.99,54.93,54.98,365413.0,44.0258,44.0498,44.0017,44.0418,365413.0
2017-05-18 09:55:00,54.98,55.0,54.94,55.0,324943.0,44.0418,44.0578,44.0097,44.0578,324943.0
2017-05-18 10:00:00,55.0,55.03,54.97,54.98,215152.0,44.0578,44.0818,44.0338,44.0418,215152.0
2017-05-18 10:05:00,54.98,54.98,54.93,54.96,109317.0,44.0418,44.0418,44.0017,44.0258,109317.0
2017-05-18 10:10:00,54.95,55.0,54.95,55.0,75093.0,44.0178,44.0578,44.0178,44.0578,75093.0
2017-05-18 10:15:00,55.0,55.03,54.99,55.03,55515.0,44.0578,44.0818,44.0498,44.0818,55515.0
2017-05-18 10:20:00,55.03,55.04,54.98,54.99,69104.0,44.0818,44.0899,44.0418,44.0498,69104.0
2017-05-18 10:25:00,54.99,55.07,54.99,55.06,156388.0,44.0498,44.1139,44.0498,44.1059,156388.0
2017-05-18 10:30:00,55.07,55.13,55.05,55.05,81108.0,44.1139,44.1619,44.0979,44.0979,81108.0
2017-05-18 10:35:00,55.06,55.08,55.0,55.0,45969.0,44.1059,44.1219,44.0578,44.0578,45969.0
2017-05-18 10:40:00,55.0,55.03,54.98,54.99,154801.0,44.0578,44.0818,44.0418,44.0498,154801.0
2017-05-18 10:45:00,54.98,55.04,54.98,55.03,53509.0,44.0418,44.0899,44.0418,44.0818,53509.0
2017-05-18 10:50:00,55.03,55.06,55.0,55.06,49935.0,44.0818,44.1059,44.0578,44.1059,49935.0
2017-05-18 10:55:00,55.06,55.06,55.01,55.06,61772.0,44.1059,44.1059,44.0658,44.1059,61772.0
2017-05-18 11:00:00,55.06,55.08,55.05,55.07,19167.0,44.1059,44.1219,44.0979,44.1139,19167.0
2017-05-18 11:05:00,55.07,55.08,55.03,55.06,35830.0,44.1139,44.1219,44.0818,44.1059,35830.0
2017-05-18 11:10:00,55.06,55.07,55.04,55.06,30792.0,44.1059,44.1139,44.0899,44.1059,30792.0
2017-05-18 11:15:00,55.06,55.07,55.04,55.05,41808.0,44.1059,44.1139,44.0899,44.0979,41808.0
2017-05-18 11:20:00,55.05,55.1,55.04,55.09,62050.0,44.0979,44.1379,44.0899,44.1299,62050.0
2017-05-18 11:25:00,55.09,55.1,55.07,55.08,80747.0,44.1299,44.1379,44.1139,44.1219,80747.0
2017-05-18 11:30:00,55.09,55.12,55.08,55.11,25308.0,44.1299,44.1539,44.1219,44.1459,25308.0
2017-05-18 11:35:00,55.12,55.12,55.08,55.1,50551.0,44.1539,44.1539,44.1219,44.1379,50551.0
2017-05-18 11:40:00,55.11,55.12,55.09,55.1,78083.0,44.1459,44.1539,44.1299,44.1379,78083.0
2017-05-18 11:45:00,55.1,55.12,55.09,55.1,42684.0,44.1379,44.1539,44.1299,44.1379,42684.0
2017-05-18 11:50:00,55.09,55.1,55.07,55.08,23730.0,44.1299,44.1379,44.1139,44.1219,23730.0
2017-05-18 11:55:00,55.08,55.09,55.04,55.05,31120.0,44.1219,44.1299,44.0899,44.0979,31120.0
2017-05-18 12:00:00,55.04,55.06,54.99,55.0,55649.0,44.0899,44.1059,44.0498,44.0578,55649.0
2017-05-18 12:05:00,55.01,55.02,55.0,55.02,17349.0,44.0658,44.0738,44.0578,44.0738,17349.0
2017-05-18 12:10:00,55.02,55.03,55.01,55.02,48879.0,44.0738,44.0818,44.0658,44.0738,48879.0
2017-05-18 12:15:00,55.01,55.02,54.97,54.97,65352.0,44.0658,44.0738,44.0338,44.0338,65352.0
2017-05-18 12:20:00,54.97,55.0,54.97,55.0,30064.0,44.0338,44.0578,44.0338,44.0578,30064.0
2017-05-18 12:25:00,55.0,55.02,54.99,54.99,53410.0,44.0578,44.0738,44.0498,44.0498,53410.0
2017-05-18 12:30:00,55.0,55.05,54.99,55.02,32504.0,44.0578,44.0979,44.0498,44.0738,32504.0
2017-05-18 12:35:00,55.02,55.03,55.01,55.03,8330.0,44.0738,44.0818,44.0658,44.0818,8330.0
2017-05-18 12:40:00,55.03,55.04,55.01,55.02,27353.0,44.0818,44.0899,44.0658,44.0738,27353.0
2017-05-18 12:45:00,55.02,55.03,55.0,55.01,56417.0,44.0738,44.0818,44.0578,44.0658,56417.0
2017-05-18 12:50:00,55.0,55.01,54.96,54.96,29986.0,44.0578,44.0658,44.0258,44.0258,29986.0
2017-05-18 12:55:00,54.97,54.99,54.95,54.99,29657.0,44.0338,44.0498,44.0178,44.0498,29657.0
2017-05-18 13:00:00,54.99,55.0,54.96,54.97,39786.0,44.0498,44.0578,44.0258,44.0338,39786.0
2017-05-18 13:05:00,54.97,54.98,54.95,54.95,30739.0,44.0338,44.0418,44.0178,44.0178,30739.0
2017-05-18 13:10:00,54.95,54.97,54.94,54.97,25895.0,44.0178,44.0338,44.0097,44.0338,25895.0
2017-05-18 13:15:00,54.97,55.0,54.96,54.99,56453.0,44.0338,44.0578,44.0258,44.0498,56453.0
2017-05-18 13:20:00,54.99,55.0,54.98,54.99,42846.0,44.0498,44.0578,44.0418,44.0498,42846.0
2017-05-18 13:25:00,54.99,55.0,54.96,54.97,71002.0,44.0498,44.0578,44.0258,44.0338,71002.0
2017-05-18 13:30:00,54.97,54.97,54.94,54.95,56206.0,44.0338,44.0338,44.0097,44.0178,56206.0
2017-05-18 13:35:00,54.96,54.97,54.94,54.95,30400.0,44.0258,44.0338,44.0097,44.0178,30400.0
2017-05-18 13:40:00,54.95,54.96,54.94,54.96,26406.0,44.0178,44.0258,44.0097,44.0258,26406.0
2017-05-18 13:45:00,54.96,54.98,54.95,54.97,51466.0,44.0258,44.0418,44.0178,44.0338,51466.0
2017-05-18 13:50:00,54.97,55.0,54.96,55.0,67082.0,44.0338,44.0578,44.0258,44.0578,67082.0
2017-05-18 13:55:00,55.0,55.04,54.99,55.02,93255.0,44.0578,44.0899,44.0498,44.0738,93255.0
2017-05-18 14:00:00,55.02,55.12,55.02,55.09,232787.0,44.0738,44.1539,44.0738,44.1299,232787.0
2017-05-18 14:05:00,55.09,55.13,55.07,55.12,61630.0,44.1299,44.1619,44.1139,44.1539,61630.0
2017-05-18 14:10:00,55.12,55.14,55.1,55.12,43171.0,44.1539,44.17,44.1379,44.1539,43171.0
2017-05-18 14:15:00,55.12,55.12,55.08,55.12,150204.0,44.1539,44.1539,44.1219,44.1539,150204.0
2017-05-18 14:20:00,55.12,55.15,55.11,55.13,43653.0,44.1539,44.178,44.1459,44.1619,43653.0
2017-05-18 14:25:00,55.13,55.14,55.11,55.12,64937.0,44.1619,44.17,44.1459,44.1539,64937.0
2017-05-18 14:30:00,55.13,55.18,55.12,55.17,81064.0,44.1619,44.202,44.1539,44.194,81064.0
2017-05-18 14:35:00,55.17,55.17,55.14,55.14,32217.0,44.194,44.194,44.17,44.17,32217.0
2017-05-18 14:40:00,55.15,55.16,55.13,55.15,48346.0,44.178,44.186,44.1619,44.178,48346.0
2017-05-18 14:45:00,55.15,55.16,55.12,55.15,64239.0,44.178,44.186,44.1539,44.178,64239.0
2017-05-18 14:50:00,55.15,55.16,55.11,55.12,77309.0,44.178,44.186,44.1459,44.1539,77309.0
2017-05-18 14:55:00,55.12,55.12,55.09,55.11,53255.0,44.1539,44.1539,44.1299,44.1459,53255.0
2017-05-18 15:00:00,55.11,55.12,55.1,55.12,39826.0,44.1459,44.1539,44.1379,44.1539,39826.0
2017-05-18 15:05:00,55.12,55.13,55.08,55.12,50951.0,44.1539,44.1619,44.1219,44.1539,50951.0
2017-05-18 15:10:00,55.13,55.14,55.1,55.1,118135.0,44.1619,44.17,44.1379,44.1379,118135.0
2017-05-18 15:15:00,55.1,55.1,55.08,55.1,51100.0,44.1379,44.1379,44.1219,44.1379,51100.0
2017-05-18 15:20:00,55.1,55.13,55.08,55.12,50370.0,44.1379,44.1619,44.1219,44.1539,50370.0
2017-05-18 15:25:00,55.12,55.12,55.06,55.1,84017.0,44.1539,44.1539,44.1059,44.1379,84017.0
2017-05-18 15:30:00,55.1,55.1,55.05,55.07,99071.0,44.1379,44.1379,44.0979,44.1139,99071.0
2017-05-18 15:35:00,55.07,55.11,55.07,55.1,60872.0,44.1139,44.1459,44.1139,44.1379,60872.0
2017-05-18 15:40:00,55.1,55.11,55.06,55.07,84369.0,44.1379,44.1459,44.1059,44.1139,84369.0
2017-05-18 15:45:00,55.08,55.12,55.07,55.1,321830.0,44.1219,44.1539,44.1139,44.1379,321830.0
2017-05-18 15:50:00,55.1,55.12,55.09,55.09,288096.0,44.1379,44.1539,44.1299,44.1299,288096.0
2017-05-18 15:55:00,55.1,55.11,55.02,55.03,1105549.0,44.1379,44.1459,44.0738,44.0818,1105549.0
2017-05-19 09:30:00,55.07,55.14,54.99,55.06,168693.0,44.1139,44.17,44.0498,44.1059,168693.0
2017-05-19 09:35:00,55.06,55.1,55.05,55.06,90024.0,44.1059,44.1379,44.0979,44.1059,90024.0
2017-05-19 09:40:00,55.07,55.16,55.07,55.16,144566.0,44.1139,44.186,44.1139,44.186,144566.0
2017-05-19 09:45:00,55.16,55.21,55.14,55.19,277346.0,44.186,44.226,44.17,44.21,277346.0
2017-05-19 09:50:00,55.19,55.32,55.19,55.31,186490.0,44.21,44.3141,44.21,44.3061,186490.0
2017-05-19 09:55:00,55.3,55.33,55.25,55.32,62167.0,44.2981,44.3222,44.2581,44.3141,62167.0
2017-05-19 10:00:00,55.32,55.34,55.3,55.33,61423.0,44.3141,44.3302,44.2981,44.3222,61423.0
2017-05-19 10:05:00,55.33,55.33,55.28,55.32,56985.0,44.3222,44.3222,44.2821,44.3141,56985.0
2017-05-19 10:10:00,55.32,55.34,55.31,55.34,70335.0,44.3141,44.3302,44.3061,44.3302,70335.0
2017-05-19 10:15:00,55.34,55.34,55.28,55.29,41933.0,44.3302,44.3302,44.2821,44.2901,41933.0
2017-05-19 10:20:00,55.29,55.3,55.26,55.27,32801.0,44.2901,44.2981,44.2661,44.2741,32801.0
2017-05-19 10:25:00,55.27,55.32,55.26,55.3,38891.0,44.2741,44.3141,44.2661,44.2981,38891.0
2017-05-19 10:30:00,55.31,55.32,55.27,55.29,62560.0,44.3061,44.3141,44.2741,44.2901,62560.0
2017-05-19 10:35:00,55.29,55.3,55.28,55.29,12254.0,44.2901,44.2981,44.2821,44.2901,12254.0
2017-05-19 10:40:00,55.29,55.31,55.27,55.27,21718.0,44.2901,44.3061,44.2741,44.2741,21718.0
2017-05-19 10:45:00,55.27,55.3,55.27,55.29,30083.0,44.2741,44.2981,44.2741,44.2901,30083.0
2017-05-19 10:50:00,55.29,55.32,55.29,55.31,37537.0,44.2901,44.3141,44.2901,44.3061,37537.0
2017-05-19 10:55:00,55.31,55.32,55.3,55.3,25253.0,44.3061,44.3141,44.2981,44.2981,25253.0
2017-05-19 11:00:00,55.3,55.32,55.29,55.3,34024.0,44.2981,44.3141,44.2901,44.2981,34024.0
2017-05-19 11:05:00,55.31,55.32,55.3,55.31,23428.0,44.3061,44.3141,44.2981,44.3061,23428.0
2017-05-19 11:10:00,55.32,55.33,55.3,55.3,21740.0,44.3141,44.3222,44.2981,44.2981,21740.0
2017-05-19 11:15:00,55.3,55.3,55.28,55.3,11226.0,44.2981,44.2981,44.2821,44.2981,11226.0
2017-05-19 11:20:00,55.3,55.32,55.29,55.31,65695.0,44.2981,44.3141,44.2901,44.3061,65695.0
2017-05-19 11:25:00,55.32,55.33,55.29,55.31,28392.0,44.3141,44.3222,44.2901,44.3061,28392.0
2017-05-19 11:30:00,55.31,55.32,55.29,55.32,20918.0,44.3061,44.3141,44.2901,44.3141,20918.0
2017-05-19 11:35:00,55.32,55.34,55.3,55.33,20776.0,44.3141,44.3302,44.2981,44.3222,20776.0
2017-05-19 11:40:00,55.33,55.35,55.32,55.34,37427.0,44.3222,44.3382,44.3141,44.3302,37427.0
2017-05-19 11:45:00,55.34,55.37,55.33,55.37,17008.0,44.3302,44.3542,44.3222,44.3542,17008.0
2017-05-19 11:50:00,55.37,55.38,55.36,55.37,136530.0,44.3542,44.3622,44.3462,44.3542,136530.0
2017-05-19 11:55:00,55.37,55.4,55.36,55.4,59751.0,44.3542,44.3782,44.3462,44.3782,59751.0
2017-05-19 12:00:00,55.4,55.43,55.39,55.43,50790.0,44.3782,44.4023,44.3702,44.4023,50790.0
2017-05-19 12:05:00,55.43,55.45,55.42,55.43,218731.0,44.4023,44.4183,44.3943,44.4023,218731.0
2017-05-19 12:10:00,55.43,55.44,55.43,55.43,13053.0,44.4023,44.4103,44.4023,44.4023,13053.0
2017-05-19 12:15:00,55.43,55.43,55.38,55.39,38851.0,44.4023,44.4023,44.3622,44.3702,38851.0
2017-05-19 12:20:00,55.39,55.39,55.37,55.38,11633.0,44.3702,44.3702,44.3542,44.3622,11633.0
2017-05-19 12:25:00,55.38,55.39,55.37,55.38,31315.0,44.3622,44.3702,44.3542,44.3622,31315.0
2017-05-19 12:30:00,55.38,55.42,55.38,55.41,20080.0,44.3622,44.3943,44.3622,44.3862,20080.0
2017-05-19 12:35:00,55.41,55.42,55.4,55.41,9455.0,44.3862,44.3943,44.3782,44.3862,9455.0
2017-05-19 12:40:00,55.41,55.41,55.39,55.39,34553.0,44.3862,44.3862,44.3702,44.3702,34553.0
2017-05-19 12:45:00,55.39,55.41,55.39,55.41,38924.0,44.3702,44.3862,44.3702,44.3862,38924.0
2017-05-19 12:50:00,55.4,55.41,55.4,55.4,8796.0,44.3782,44.3862,44.3782,44.3782,8796.0
2017-05-19 12:55:00,55.4,55.42,55.39,55.41,11664.0,44.3782,44.3943,44.3702,44.3862,11664.0
2017-05-19 13:00:00,55.41,55.41,55.39,55.4,49077.0,44.3862,44.3862,44.3702,44.3782,49077.0
2017-05-19 13:05:00,55.4,55.4,55.35,55.36,73266.0,44.3782,44.3782,44.3382,44.3462,73266.0
2017-05-19 13:10:00,55.35,55.37,55.34,55.36,36448.0,44.3382,44.3542,44.3302,44.3462,36448.0
2017-05-19 13:15:00,55.37,55.37,55.35,55.36,17689.0,44.3542,44.3542,44.3382,44.3462,17689.0
2017-05-19 13:20:00,55.36,55.37,55.35,55.36,55342.0,44.3462,44.3542,44.3382,44.3462,55342.0
2017-05-19 13:25:00,55.36,55.36,55.33,55.34,7109.0,44.3462,44.3462,44.3222,44.3302,7109.0
2017-05-19 13:30:00,55.34,55.35,55.32,55.32,36342.0,44.3302,44.3382,44.3141,44.3141,36342.0
2017-05-19 13:35:00,55.33,55.34,55.32,55.34,40460.0,44.3222,44.3302,44.3141,44.3302,40460.0
2017-05-19 13:40:00,55.34,55.36,55.33,55.36,16232.0,44.3302,44.3462,44.3222,44.3462,16232.0
2017-05-19 13:45:00,55.35,55.37,55.35,55.35,44685.0,44.3382,44.3542,44.3382,44.3382,44685.0
2017-05-19 13:50:00,55.35,55.36,55.34,55.35,15811.0,44.3382,44.3462,44.3302,44.3382,15811.0
2017-05-19 13:55:00,55.36,55.36,55.35,55.36,8331.0,44.3462,44.3462,44.3382,44.3462,8331.0
2017-05-19 14:00:00,55.36,55.39,55.36,55.37,55185.0,44.3462,44.3702,44.3462,44.3542,55185.0
2017-05-19 14:05:00,55.37,55.37,55.35,55.35,23184.0,44.3542,44.3542,44.3382,44.3382,23184.0
2017-05-19 14:10:00,55.35,55.37,55.34,55.36,12009.0,44.3382,44.3542,44.3302,44.3462,12009.0
2017-05-19 14:15:00,55.37,55.37,55.35,55.36,13577.0,44.3542,44.3542,44.3382,44.3462,13577.0
2017-05-19 14:20:00,55.36,55.38,55.36,55.37,43233.0,44.3462,44.3622,44.3462,44.3542,43233.0
2017-05-19 14:25:00,55.37,55.38,55.36,55.38,49022.0,44.3542,44.3622,44.3462,44.3622,49022.0
2017-05-19 14:30:00,55.38,55.41,55.37,55.4,30548.0,44.3622,44.3862,44.3542,44.3782,30548.0
2017-05-19 14:35:00,55.4,55.41,55.39,55.41,122541.0,44.3782,44.3862,44.3702,44.3862,122541.0
2017-05-19 14:40:00,55.41,55.42,55.39,55.4,19092.0,44.3862,44.3943,44.3702,44.3782,19092.0
2017-05-19 14:45:00,55.4,55.42,55.39,55.4,16929.0,44.3782,44.3943,44.3702,44.3782,16929.0
2017-05-19 14:50:00,55.41,55.43,55.39,55.39,23596.0,44.3862,44.4023,44.3702,44.3702,23596.0
2017-05-19 14:55:00,55.39,55.4,55.37,55.38,22576.0,44.3702,44.3782,44.3542,44.3622,22576.0
2017-05-19 15:00:00,55.38,55.38,55.36,55.37,48108.0,44.3622,44.3622,44.3462,44.3542,48108.0
2017-05-19 15:05:00,55.37,55.38,55.29,55.29,156944.0,44.3542,44.3622,44.2901,44.2901,156944.0
2017-05-19 15:10:00,55.29,55.32,55.25,55.29,136234.0,44.2901,44.3141,44.2581,44.2901,136234.0
2017-05-19 15:15:00,55.29,55.31,55.28,55.3,48576.0,44.2901,44.3061,44.2821,44.2981,48576.0
2017-05-19 15:20:00,55.29,55.3,55.27,55.29,62633.0,44.2901,44.2981,44.2741,44.2901,62633.0
2017-05-19 15:25:00,55.29,55.32,55.28,55.29,49436.0,44.2901,44.3141,44.2821,44.2901,49436.0
2017-05-19 15:30:00,55.29,55.3,55.27,55.28,168652.0,44.2901,44.2981,44.2741,44.2821,168652.0
2017-05-19 15:35:00,55.28,55.33,55.27,55.32,259010.0,44.2821,44.3222,44.2741,44.3141,259010.0
2017-05-19 15:40:00,55.32,55.32,55.28,55.3,156236.0,44.3141,44.3141,44.2821,44.2981,156236.0
2017-05-19 15:45:00,55.3,55.33,55.29,55.33,220796.0,44.2981,44.3222,44.2901,44.3222,220796.0
2017-05-19 15:50:00,55.33,55.36,55.32,55.35,257563.0,44.3222,44.3462,44.3141,44.3382,257563.0
2017-05-19 15:55:00,55.35,55.36,55.33,55.34,965755.0,44.3382,44.3462,44.3222,44.3302,965755.0
2017-05-22 09:30:00,55.36,55.43,55.35,55.41,196799.0,44.3462,44.4023,44.3382,44.3862,196799.0
2017-05-22 09:35:00,55.41,55.48,55.39,55.48,107038.0,44.3862,44.4423,44.3702,44.4423,107038.0
2017-05-22 09:40:00,55.48,55.55,55.48,55.53,136118.0,44.4423,44.4984,44.4423,44.4824,136118.0
2017-05-22 09:45:00,55.53,55.55,55.51,55.55,215931.0,44.4824,44.4984,44.4663,44.4984,215931.0
2017-05-22 09:50:00,55.54,55.55,55.51,55.51,96287.0,44.4904,44.4984,44.4663,44.4663,96287.0
2017-05-22 09:55:00,55.52,55.52,55.45,55.45,421878.0,44.4744,44.4744,44.4183,44.4183,421878.0
2017-05-22 10:00:00,55.46,55.49,55.43,55.46,244230.0,44.4263,44.4503,44.4023,44.4263,244230.0
2017-05-22 10:05:00,55.46,55.48,55.44,55.47,184567.0,44.4263,44.4423,44.4103,44.4343,184567.0
2017-05-22 10:10:00,55.47,55.49,55.46,55.48,212311.0,44.4343,44.4503,44.4263,44.4423,212311.0
2017-05-22 10:15:00,55.47,55.49,55.47,55.48,32650.0,44.4343,44.4503,44.4343,44.4423,32650.0
2017-05-22 10:20:00,55.47,55.49,55.46,55.48,53763.0,44.4343,44.4503,44.4263,44.4423,53763.0
2017-05-22 10:25:00,55.47,55.49,55.45,55.48,36345.0,44.4343,44.4503,44.4183,44.4423,36345.0
2017-05-22 10:30:00,55.49,55.5,55.46,55.46,50516.0,44.4503,44.4583,44.4263,44.4263,50516.0
2017-05-22 10:35:00,55.46,55.48,55.46,55.46,41943.0,44.4263,44.4423,44.4263,44.4263,41943.0
2017-05-22 10:40:00,55.47,55.49,55.46,55.48,52657.0,44.4343,44.4503,44.4263,44.4423,52657.0
2017-05-22 10:45:00,55.48,55.5,55.46,55.47,35100.0,44.4423,44.4583,44.4263,44.4343,35100.0
2017-05-22 10:50:00,55.47,55.47,55.43,55.46,58307.0,44.4343,44.4343,44.4023,44.4263,58307.0
2017-05-22 10:55:00,55.46,55.48,55.45,55.46,35194.0,44.4263,44.4423,44.4183,44.4263,35194.0
2017-05-22 11:00:00,55.46,55.49,55.45,55.49,49768.0,44.4263,44.4503,44.4183,44.4503,49768.0
2017-05-22 11:05:00,55.48,55.51,55.47,55.51,34918.0,44.4423,44.4663,44.4343,44.4663,34918.0
2017-05-22 11:10:00,55.51,55.52,55.49,55.5,25954.0,44.4663,44.4744,44.4503,44.4583,25954.0
2017-05-22 11:15:00,55.49,55.52,55.49,55.51,33083.0,44.4503,44.4744,44.4503,44.4663,33083.0
2017-05-22 11:20:00,55.51,55.54,55.5,55.53,65949.0,44.4663,44.4904,44.4583,44.4824,65949.0
2017-05-22 11:25:00,55.52,55.52,55.51,55.52,32692.0,44.4744,44.4744,44.4663,44.4744,32692.0
2017-05-22 11:30:00,55.52,55.55,55.52,55.55,53225.0,44.4744,44.4984,44.4744,44.4984,53225.0
2017-05-22 11:35:00,55.54,55.55,55.53,55.55,25319.0,44.4904,44.4984,44.4824,44.4984,25319.0
2017-05-22 11:40:00,55.55,55.56,55.53,55.54,33863.0,44.4984,44.5064,44.4824,44.4904,33863.0
2017-05-22 11:45:00,55.53,55.55,55.53,55.54,20901.0,44.4824,44.4984,44.4824,44.4904,20901.0
2017-05-22 11:50:00,55.55,55.55,55.53,55.55,16865.0,44.4984,44.4984,44.4824,44.4984,16865.0
2017-05-22 11:55:00,55.54,55.55,55.53,55.54,56268.0,44.4904,44.4984,44.4824,44.4904,56268.0
2017-05-22 12:00:00,55.54,55.56,55.54,55.55,26870.0,44.4904,44.5064,44.4904,44.4984,26870.0
2017-05-22 12:05:00,55.54,55.56,55.54,55.56,10655.0,44.4904,44.5064,44.4904,44.5064,10655.0
2017-05-22 12:10:00,55.55,55.6,55.55,55.58,38745.0,44.4984,44.5384,44.4984,44.5224,38745.0
2017-05-22 12:15:00,55.59,55.63,55.58,55.62,268178.0,44.5304,44.5625,44.5224,44.5545,268178.0
2017-05-22 12:20:00,55.61,55.62,55.6,55.6,54974.0,44.5465,44.5545,44.5384,44.5384,54974.0
2017-05-22 12:25:00,55.6,55.6,55.59,55.59,24965.0,44.5384,44.5384,44.5304,44.5304,24965.0
2017-05-22 12:30:00,55.59,55.62,55.59,55.61,33833.0,44.5304,44.5545,44.5304,44.5465,33833.0
2017-05-22 12:35:00,55.61,55.63,55.61,55.63,11247.0,44.5465,44.5625,44.5465,44.5625,11247.0
2017-05-22 12:40:00,55.63,55.64,55.61,55.64,302266.0,44.5625,44.5705,44.5465,44.5705,302266.0
2017-05-22 12:45:00,55.64,55.67,55.64,55.66,244485.0,44.5705,44.5945,44.5705,44.5865,244485.0
2017-05-22 12:50:00,55.66,55.68,55.65,55.66,68322.0,44.5865,44.6025,44.5785,44.5865,68322.0
2017-05-22 12:55:00,55.67,55.67,55.65,55.65,28572.0,44.5945,44.5945,44.5785,44.5785,28572.0
2017-05-22 13:00:00,55.66,55.68,55.65,55.67,17454.0,44.5865,44.6025,44.5785,44.5945,17454.0
2017-05-22 13:05:00,55.68,55.68,55.66,55.67,49446.0,44.6025,44.6025,44.5865,44.5945,49446.0
2017-05-22 13:10:00,55.67,55.68,55.67,55.67,13157.0,44.5945,44.6025,44.5945,44.5945,13157.0
2017-05-22 13:15:00,55.67,55.67,55.65,55.66,35968.0,44.5945,44.5945,44.5785,44.5865,35968.0
2017-05-22 13:20:00,55.66,55.67,55.65,55.66,30736.0,44.5865,44.5945,44.5785,44.5865,30736.0
2017-05-22 13:25:00,55.67,55.69,55.67,55.67,33736.0,44.5945,44.6105,44.5945,44.5945,33736.0
2017-05-22 13:30:00,55.68,55.7,55.67,55.69,39900.0,44.6025,44.6185,44.5945,44.6105,39900.0
2017-05-22 13:35:00,55.68,55.68,55.66,55.67,25026.0,44.6025,44.6025,44.5865,44.5945,25026.0
2017-05-22 13:40:00,55.67,55.68,55.67,55.67,14169.0,44.5945,44.6025,44.5945,44.5945,14169.0
2017-05-22 13:45:00,55.67,55.69,55.67,55.68,71635.0,44.5945,44.6105,44.5945,44.6025,71635.0
2017-05-22 13:50:00,55.68,55.71,55.68,55.69,32256.0,44.6025,44.6266,44.6025,44.6105,32256.0
2017-05-22 13:55:00,55.7,55.72,55.69,55.71,30250.0,44.6185,44.6346,44.6105,44.6266,30250.0
2017-05-22 14:00:00,55.71,55.71,55.7,55.71,26348.0,44.6266,44.6266,44.6185,44.6266,26348.0
2017-05-22 14:05:00,55.71,55.73,55.7,55.72,102561.0,44.6266,44.6426,44.6185,44.6346,102561.0
2017-05-22 14:10:00,55.72,55.73,55.71,55.71,130545.0,44.6346,44.6426,44.6266,44.6266,130545.0
2017-05-22 14:15:00,55.72,55.73,55.71,55.72,46251.0,44.6346,44.6426,44.6266,44.6346,46251.0
2017-05-22 14:20:00,55.72,55.73,55.71,55.72,99903.0,44.6346,44.6426,44.6266,44.6346,99903.0
2017-05-22 14:25:00,55.72,55.74,55.72,55.72,95182.0,44.6346,44.6506,44.6346,44.6346,95182.0
2017-05-22 14:30:00,55.73,55.73,55.69,55.7,58799.0,44.6426,44.6426,44.6105,44.6185,58799.0
2017-05-22 14:35:00,55.7,55.71,55.69,55.71,47145.0,44.6185,44.6266,44.6105,44.6266,47145.0
2017-05-22 14:40:00,55.71,55.72,55.69,55.7,60728.0,44.6266,44.6346,44.6105,44.6185,60728.0
2017-05-22 14:45:00,55.69,55.72,55.69,55.72,52794.0,44.6105,44.6346,44.6105,44.6346,52794.0
2017-05-22 14:50:00,55.72,55.73,55.71,55.72,34729.0,44.6346,44.6426,44.6266,44.6346,34729.0
2017-05-22 14:55:00,55.72,55.72,55.69,55.71,64942.0,44.6346,44.6346,44.6105,44.6266,64942.0
2017-05-22 15:00:00,55.71,55.71,55.69,55.69,43077.0,44.6266,44.6266,44.6105,44.6105,43077.0
2017-05-22 15:05:00,55.69,55.71,55.69,55.7,54660.0,44.6105,44.6266,44.6105,44.6185,54660.0
2017-05-22 15:10:00,55.7,55.71,55.69,55.7,43550.0,44.6185,44.6266,44.6105,44.6185,43550.0
2017-05-22 15:15:00,55.7,55.71,55.69,55.7,32430.0,44.6185,44.6266,44.6105,44.6185,32430.0
2017-05-22 15:20:00,55.71,55.71,55.68,55.71,91295.0,44.6266,44.6266,44.6025,44.6266,91295.0
2017-05-22 15:25:00,55.71,55.71,55.69,55.71,68947.0,44.6266,44.6266,44.6105,44.6266,68947.0
2017-05-22 15:30:00,55.71,55.71,55.7,55.7,61609.0,44.6266,44.6266,44.6185,44.6185,61609.0
2017-05-22 15:35:00,55.7,55.72,55.7,55.72,53710.0,44.6185,44.6346,44.6185,44.6346,53710.0
2017-05-22 15:40:00,55.72,55.74,55.71,55.73,115939.0,44.6346,44.6506,44.6266,44.6426,115939.0
2017-05-22 15:45:00,55.73,55.73,55.71,55.72,69423.0,44.6426,44.6426,44.6266,44.6346,69423.0
2017-05-22 15:50:00,55.72,55.73,55.71,55.72,87850.0,44.6346,44.6426,44.6266,44.6346,87850.0
2017-05-22 15:55:00,55.72,55.72,55.66,55.67,524038.0,44.6346,44.6346,44.5865,44.5945,524038.0
2017-05-23 09:30:00,55.74,55.75,55.7,55.74,114656.0,44.6506,44.6586,44.6185,44.6506,114656.0
2017-05-23 09:35:00,55.74,55.8,55.73,55.8,41146.0,44.6506,44.6987,44.6426,44.6987,41146.0
2017-05-23 09:40:00,55.79,55.83,55.79,55.81,147066.0,44.6906,44.7227,44.6906,44.7067,147066.0
2017-05-23 09:45:00,55.81,55.86,55.79,55.86,131918.0,44.7067,44.7467,44.6906,44.7467,131918.0
2017-05-23 09:50:00,55.86,55.92,55.86,55.9,88079.0,44.7467,44.7948,44.7467,44.7788,88079.0
2017-05-23 09:55:00,55.9,55.95,55.89,55.94,46664.0,44.7788,44.8188,44.7707,44.8108,46664.0
2017-05-23 10:00:00,55.93,55.98,55.91,55.95,124190.0,44.8028,44.8428,44.7868,44.8188,124190.0
2017-05-23 10:05:00,55.95,55.96,55.93,55.96,39772.0,44.8188,44.8268,44.8028,44.8268,39772.0
2017-05-23 10:10:00,55.96,55.98,55.93,55.93,86553.0,44.8268,44.8428,44.8028,44.8028,86553.0
2017-05-23 10:15:00,55.94,55.97,55.93,55.94,25552.0,44.8108,44.8348,44.8028,44.8108,25552.0
2017-05-23 10:20:00,55.94,55.96,55.94,55.95,45660.0,44.8108,44.8268,44.8108,44.8188,45660.0
2017-05-23 10:25:00,55.95,55.95,55.93,55.94,28194.0,44.8188,44.8188,44.8028,44.8108,28194.0
2017-05-23 10:30:00,55.94,55.95,55.93,55.94,108291.0,44.8108,44.8188,44.8028,44.8108,108291.0
2017-05-23 10:35:00,55.94,55.95,55.89,55.91,57501.0,44.8108,44.8188,44.7707,44.7868,57501.0
2017-05-23 10:40:00,55.92,55.92,55.89,55.9,44211.0,44.7948,44.7948,44.7707,44.7788,44211.0
2017-05-23 10:45:00,55.9,55.9,55.88,55.89,34662.0,44.7788,44.7788,44.7627,44.7707,34662.0
2017-05-23 10:50:00,55.88,55.91,55.88,55.91,28623.0,44.7627,44.7868,44.7627,44.7868,28623.0
2017-05-23 10:55:00,55.91,55.92,55.89,55.9,47090.0,44.7868,44.7948,44.7707,44.7788,47090.0
2017-05-23 11:00:00,55.9,55.9,55.89,55.89,29399.0,44.7788,44.7788,44.7707,44.7707,29399.0
2017-05-23 11:05:00,55.89,55.9,55.85,55.85,48035.0,44.7707,44.7788,44.7387,44.7387,48035.0
2017-05-23 11:10:00,55.85,55.88,55.85,55.86,116764.0,44.7387,44.7627,44.7387,44.7467,116764.0
2017-05-23 11:15:00,55.85,55.86,55.83,55.84,75202.0,44.7387,44.7467,44.7227,44.7307,75202.0
2017-05-23 11:20:00,55.85,55.86,55.84,55.86,16066.0,44.7387,44.7467,44.7307,44.7467,16066.0
2017-05-23 11:25:00,55.86,55.86,55.82,55.83,43168.0,44.7467,44.7467,44.7147,44.7227,43168.0
2017-05-23 11:30:00,55.83,55.85,55.83,55.83,42022.0,44.7227,44.7387,44.7227,44.7227,42022.0
2017-05-23 11:35:00,55.84,55.86,55.83,55.83,57712.0,44.7307,44.7467,44.7227,44.7227,57712.0
2017-05-23 11:40:00,55.83,55.84,55.81,55.83,49938.0,44.7227,44.7307,44.7067,44.7227,49938.0
2017-05-23 11:45:00,55.82,55.82,55.81,55.81,13978.0,44.7147,44.7147,44.7067,44.7067,13978.0
2017-05-23 11:50:00,55.82,55.85,55.81,55.85,43594.0,44.7147,44.7387,44.7067,44.7387,43594.0
2017-05-23 11:55:00,55.86,55.86,55.85,55.86,24075.0,44.7467,44.7467,44.7387,44.7467,24075.0
2017-05-23 12:00:00,55.86,55.9,55.85,55.88,62673.0,44.7467,44.7788,44.7387,44.7627,62673.0
2017-05-23 12:05:00,55.88,55.89,55.87,55.88,18762.0,44.7627,44.7707,44.7547,44.7627,18762.0
2017-05-23 12:10:00,55.88,55.89,55.87,55.89,62656.0,44.7627,44.7707,44.7547,44.7707,62656.0
2017-05-23 12:15:00,55.89,55.91,55.88,55.91,29208.0,44.7707,44.7868,44.7627,44.7868,29208.0
2017-05-23 12:20:00,55.91,55.93,55.9,55.9,25401.0,44.7868,44.8028,44.7788,44.7788,25401.0
2017-05-23 12:25:00,55.91,55.91,55.87,55.87,70565.0,44.7868,44.7868,44.7547,44.7547,70565.0
2017-05-23 12:30:00,55.88,55.89,55.86,55.87,34764.0,44.7627,44.7707,44.7467,44.7547,34764.0
2017-05-23 12:35:00,55.87,55.88,55.86,55.87,7915.0,44.7547,44.7627,44.7467,44.7547,7915.0
2017-05-23 12:40:00,55.87,55.87,55.82,55.84,1676825.0,44.7547,44.7547,44.7147,44.7307,1676825.0
2017-05-23 12:45:00,55.84,55.85,55.82,55.84,50588.0,44.7307,44.7387,44.7147,44.7307,50588.0
2017-05-23 12:50:00,55.85,55.86,55.84,55.84,16648.0,44.7387,44.7467,44.7307,44.7307,16648.0
2017-05-23 12:55:00,55.84,55.86,55.84,55.85,68451.0,44.7307,44.7467,44.7307,44.7387,68451.0
2017-05-23 13:00:00,55.85,55.86,55.84,55.86,32145.0,44.7387,44.7467,44.7307,44.7467,32145.0
2017-05-23 13:05:00,55.86,55.86,55.85,55.86,20349.0,44.7467,44.7467,44.7387,44.7467,20349.0
2017-05-23 13:10:00,55.86,55.9,55.84,55.89,79793.0,44.7467,44.7788,44.7307,44.7707,79793.0
2017-05-23 13:15:00,55.89,55.93,55.88,55.93,43631.0,44.7707,44.8028,44.7627,44.8028,43631.0
2017-05-23 13:20:00,55.93,55.94,55.91,55.91,193415.0,44.8028,44.8108,44.7868,44.7868,193415.0
2017-05-23 13:25:00,55.91,55.91,55.89,55.9,63416.0,44.7868,44.7868,44.7707,44.7788,63416.0
2017-05-23 13:30:00,55.91,55.91,55.89,55.91,34026.0,44.7868,44.7868,44.7707,44.7868,34026.0
2017-05-23 13:35:00,55.91,55.93,55.9,55.92,40021.0,44.7868,44.8028,44.7788,44.7948,40021.0
2017-05-23 13:40:00,55.92,55.92,55.91,55.92,11188.0,44.7948,44.7948,44.7868,44.7948,11188.0
2017-05-23 13:45:00,55.92,55.92,55.89,55.9,10252.0,44.7948,44.7948,44.7707,44.7788,10252.0
2017-05-23 13:50:00,55.9,55.91,55.89,55.89,19814.0,44.7788,44.7868,44.7707,44.7707,19814.0
2017-05-23 13:55:00,55.89,55.9,55.88,55.89,33081.0,44.7707,44.7788,44.7627,44.7707,33081.0
2017-05-23 14:00:00,55.89,55.9,55.86,55.87,51945.0,44.7707,44.7788,44.7467,44.7547,51945.0
2017-05-23 14:05:00,55.88,55.88,55.86,55.86,17330.0,44.7627,44.7627,44.7467,44.7467,17330.0
2017-05-23 14:10:00,55.86,55.87,55.84,55.84,27782.0,44.7467,44.7547,44.7307,44.7307,27782.0
2017-05-23 14:15:00,55.84,55.85,55.83,55.83,65275.0,44.7307,44.7387,44.7227,44.7227,65275.0
2017-05-23 14:20:00,55.84,55.84,55.81,55.82,59280.0,44.7307,44.7307,44.7067,44.7147,59280.0
2017-05-23 14:25:00,55.82,55.83,55.8,55.8,35360.0,44.7147,44.7227,44.6987,44.6987,35360.0
2017-05-23 14:30:00,55.8,55.81,55.78,55.79,51027.0,44.6987,44.7067,44.6826,44.6906,51027.0
2017-05-23 14:35:00,55.78,55.81,55.78,55.8,48157.0,44.6826,44.7067,44.6826,44.6987,48157.0
2017-05-23 14:40:00,55.8,55.81,55.78,55.8,57820.0,44.6987,44.7067,44.6826,44.6987,57820.0
2017-05-23 14:45:00,55.8,55.8,55.78,55.79,29955.0,44.6987,44.6987,44.6826,44.6906,29955.0
2017-05-23 14:50:00,55.79,55.85,55.76,55.85,84708.0,44.6906,44.7387,44.6666,44.7387,84708.0
2017-05-23 14:55:00,55.85,55.85,55.79,55.81,276134.0,44.7387,44.7387,44.6906,44.7067,276134.0
2017-05-23 15:00:00,55.81,55.81,55.78,55.78,99810.0,44.7067,44.7067,44.6826,44.6826,99810.0
2017-05-23 15:05:00,55.78,55.79,55.75,55.76,55457.0,44.6826,44.6906,44.6586,44.6666,55457.0
2017-05-23 15:10:00,55.76,55.76,55.74,55.74,32586.0,44.6666,44.6666,44.6506,44.6506,32586.0
2017-05-23 15:15:00,55.74,55.74,55.7,55.71,176252.0,44.6506,44.6506,44.6185,44.6266,176252.0
2017-05-23 15:20:00,55.71,55.72,55.69,55.7,76107.0,44.6266,44.6346,44.6105,44.6185,76107.0
2017-05-23 15:25:00,55.71,55.71,55.69,55.7,40464.0,44.6266,44.6266,44.6105,44.6185,40464.0
2017-05-23 15:30:00,55.7,55.72,55.69,55.72,60478.0,44.6185,44.6346,44.6105,44.6346,60478.0
2017-05-23 15:35:00,55.72,55.74,55.71,55.73,125968.0,44.6346,44.6506,44.6266,44.6426,125968.0
2017-05-23 15:40:00,55.74,55.76,55.72,55.73,153891.0,44.6506,44.6666,44.6346,44.6426,153891.0
2017-05-23 15:45:00,55.73,55.73,55.69,55.69,77347.0,44.6426,44.6426,44.6105,44.6105,77347.0
2017-05-23 15:50:00,55.7,55.73,55.69,55.72,168192.0,44.6185,44.6426,44.6105,44.6346,168192.0
2017-05-23 15:55:00,55.72,55.73,55.69,55.7,369350.0,44.6346,44.6426,44.6105,44.6185,369350.0
2017-05-24 09:30:00,55.76,55.82,55.76,55.76,111653.0,44.6666,44.7147,44.6666,44.6666,111653.0
2017-05-24 09:35:00,55.77,55.8,55.77,55.8,56967.0,44.6746,44.6987,44.6746,44.6987,56967.0
2017-05-24 09:40:00,55.8,55.81,55.77,55.78,73111.0,44.6987,44.7067,44.6746,44.6826,73111.0
2017-05-24 09:45:00,55.78,55.78,55.72,55.73,21214.0,44.6826,44.6826,44.6346,44.6426,21214.0
2017-05-24 09:50:00,55.74,55.76,55.74,55.75,29423.0,44.6506,44.6666,44.6506,44.6586,29423.0
2017-05-24 09:55:00,55.75,55.77,55.74,55.76,63331.0,44.6586,44.6746,44.6506,44.6666,63331.0
2017-05-24 10:00:00,55.77,55.81,55.76,55.78,32510.0,44.6746,44.7067,44.6666,44.6826,32510.0
2017-05-24 10:05:00,55.79,55.79,55.75,55.76,18738.0,44.6906,44.6906,44.6586,44.6666,18738.0
2017-05-24 10:10:00,55.76,55.76,55.74,55.74,33580.0,44.6666,44.6666,44.6506,44.6506,33580.0
2017-05-24 10:15:00,55.74,55.74,55.71,55.71,45395.0,44.6506,44.6506,44.6266,44.6266,45395.0
2017-05-24 10:20:00,55.71,55.71,55.69,55.69,27246.0,44.6266,44.6266,44.6105,44.6105,27246.0
2017-05-24 10:25:00,55.69,55.72,55.69,55.72,22265.0,44.6105,44.6346,44.6105,44.6346,22265.0
2017-05-24 10:30:00,55.72,55.72,55.69,55.7,42930.0,44.6346,44.6346,44.6105,44.6185,42930.0
2017-05-24 10:35:00,55.71,55.73,55.7,55.71,24875.0,44.6266,44.6426,44.6185,44.6266,24875.0
2017-05-24 10:40:00,55.71,55.74,55.7,55.73,36214.0,44.6266,44.6506,44.6185,44.6426,36214.0
2017-05-24 10:45:00,55.73,55.77,55.72,55.76,63879.0,44.6426,44.6746,44.6346,44.6666,63879.0
2017-05-24 10:50:00,55.77,55.77,55.74,55.75,100924.0,44.6746,44.6746,44.6506,44.6586,100924.0
2017-05-24 10:55:00,55.74,55.76,55.74,55.75,37128.0,44.6506,44.6666,44.6506,44.6586,37128.0
2017-05-24 11:00:00,55.75,55.75,55.72,55.73,36448.0,44.6586,44.6586,44.6346,44.6426,36448.0
2017-05-24 11:05:00,55.73,55.74,55.73,55.73,8119.0,44.6426,44.6506,44.6426,44.6426,8119.0
2017-05-24 11:10:00,55.74,55.74,55.72,55.73,24473.0,44.6506,44.6506,44.6346,44.6426,24473.0
2017-05-24 11:15:00,55.73,55.73,55.72,55.73,20705.0,44.6426,44.6426,44.6346,44.6426,20705.0
2017-05-24 11:20:00,55.73,55.76,55.72,55.74,67338.0,44.6426,44.6666,44.6346,44.6506,67338.0
2017-05-24 11:25:00,55.75,55.76,55.74,55.76,23899.0,44.6586,44.6666,44.6506,44.6666,23899.0
2017-05-24 11:30:00,55.76,55.78,55.75,55.77,52996.0,44.6666,44.6826,44.6586,44.6746,52996.0
2017-05-24 11:35:00,55.78,55.78,55.76,55.78,42813.0,44.6826,44.6826,44.6666,44.6826,42813.0
2017-05-24 11:40:00,55.78,55.79,55.76,55.77,38617.0,44.6826,44.6906,44.6666,44.6746,38617.0
2017-05-24 11:45:00,55.77,55.79,55.76,55.79,14762.0,44.6746,44.6906,44.6666,44.6906,14762.0
2017-05-24 11:50:00,55.79,55.8,55.77,55.79,39309.0,44.6906,44.6987,44.6746,44.6906,39309.0
2017-05-24 11:55:00,55.79,55.8,55.78,55.79,14672.0,44.6906,44.6987,44.6826,44.6906,14672.0
2017-05-24 12:00:00,55.79,55.8,55.76,55.76,26629.0,44.6906,44.6987,44.6666,44.6666,26629.0
2017-05-24 12:05:00,55.76,55.77,55.74,55.74,15917.0,44.6666,44.6746,44.6506,44.6506,15917.0
2017-05-24 12:10:00,55.74,55.76,55.74,55.75,20312.0,44.6506,44.6666,44.6506,44.6586,20312.0
2017-05-24 12:15:00,55.74,55.76,55.73,55.76,15560.0,44.6506,44.6666,44.6426,44.6666,15560.0
2017-05-24 12:20:00,55.75,55.76,55.75,55.75,8184.0,44.6586,44.6666,44.6586,44.6586,8184.0
2017-05-24 12:25:00,55.75,55.76,55.75,55.75,8083.0,44.6586,44.6666,44.6586,44.6586,8083.0
2017-05-24 12:30:00,55.76,55.77,55.75,55.77,12379.0,44.6666,44.6746,44.6586,44.6746,12379.0
2017-05-24 12:35:00,55.77,55.78,55.76,55.78,12451.0,44.6746,44.6826,44.6666,44.6826,12451.0
2017-05-24 12:40:00,55.77,55.78,55.76,55.77,22540.0,44.6746,44.6826,44.6666,44.6746,22540.0
2017-05-24 12:45:00,55.78,55.78,55.76,55.77,67296.0,44.6826,44.6826,44.6666,44.6746,67296.0
2017-05-24 12:50:00,55.77,55.78,55.77,55.78,23832.0,44.6746,44.6826,44.6746,44.6826,23832.0
2017-05-24 12:55:00,55.78,55.79,55.77,55.78,40616.0,44.6826,44.6906,44.6746,44.6826,40616.0
2017-05-24 13:00:00,55.79,55.8,55.78,55.79,10352.0,44.6906,44.6987,44.6826,44.6906,10352.0
2017-05-24 13:05:00,55.8,55.81,55.79,55.8,7142.0,44.6987,44.7067,44.6906,44.6987,7142.0
2017-05-24 13:10:00,55.8,55.81,55.79,55.8,9159.0,44.6987,44.7067,44.6906,44.6987,9159.0
2017-05-24 13:15:00,55.8,55.81,55.79,55.79,24021.0,44.6987,44.7067,44.6906,44.6906,24021.0
2017-05-24 13:20:00,55.8,55.82,55.79,55.81,29525.0,44.6987,44.7147,44.6906,44.7067,29525.0
2017-05-24 13:25:00,55.82,55.82,55.8,55.8,10359.0,44.7147,44.7147,44.6987,44.6987,10359.0
2017-05-24 13:30:00,55.81,55.82,55.79,55.8,148258.0,44.7067,44.7147,44.6906,44.6987,148258.0
2017-05-24 13:35:00,55.8,55.81,55.8,55.8,6969.0,44.6987,44.7067,44.6987,44.6987,6969.0
2017-05-24 13:40:00,55.81,55.83,55.81,55.82,19028.0,44.7067,44.7227,44.7067,44.7147,19028.0
2017-05-24 13:45:00,55.82,55.83,55.81,55.81,15620.0,44.7147,44.7227,44.7067,44.7067,15620.0
2017-05-24 13:50:00,55.81,55.83,55.81,55.83,9559.0,44.7067,44.7227,44.7067,44.7227,9559.0
2017-05-24 13:55:00,55.82,55.83,55.81,55.83,20150.0,44.7147,44.7227,44.7067,44.7227,20150.0
2017-05-24 14:00:00,55.83,55.83,55.8,55.81,55850.0,44.7227,44.7227,44.6987,44.7067,55850.0
2017-05-24 14:05:00,55.82,55.87,55.82,55.87,109480.0,44.7147,44.7547,44.7147,44.7547,109480.0
2017-05-24 14:10:00,55.86,55.9,55.85,55.89,216074.0,44.7467,44.7788,44.7387,44.7707,216074.0
2017-05-24 14:15:00,55.89,55.92,55.89,55.91,69907.0,44.7707,44.7948,44.7707,44.7868,69907.0
2017-05-24 14:20:00,55.91,55.92,55.9,55.91,106046.0,44.7868,44.7948,44.7788,44.7868,106046.0
2017-05-24 14:25:00,55.91,55.93,55.91,55.92,65549.0,44.7868,44.8028,44.7868,44.7948,65549.0
2017-05-24 14:30:00,55.92,55.92,55.89,55.9,27501.0,44.7948,44.7948,44.7707,44.7788,27501.0
2017-05-24 14:35:00,55.9,55.92,55.89,55.9,39458.0,44.7788,44.7948,44.7707,44.7788,39458.0
2017-05-24 14:40:00,55.9,55.91,55.88,55.89,28681.0,44.7788,44.7868,44.7627,44.7707,28681.0
2017-05-24 14:45:00,55.89,55.9,55.89,55.9,85567.0,44.7707,44.7788,44.7707,44.7788,85567.0
2017-05-24 14:50:00,55.9,55.91,55.89,55.91,119134.0,44.7788,44.7868,44.7707,44.7868,119134.0
2017-05-24 14:55:00,55.91,55.91,55.89,55.9,139763.0,44.7868,44.7868,44.7707,44.7788,139763.0
2017-05-24 15:00:00,55.9,55.91,55.88,55.9,55218.0,44.7788,44.7868,44.7627,44.7788,55218.0
2017-05-24 15:05:00,55.9,55.9,55.87,55.9,50551.0,44.7788,44.7788,44.7547,44.7788,50551.0
2017-05-24 15:10:00,55.89,55.92,55.89,55.9,97341.0,44.7707,44.7948,44.7707,44.7788,97341.0
2017-05-24 15:15:00,55.9,55.91,55.89,55.9,63872.0,44.7788,44.7868,44.7707,44.7788,63872.0
2017-05-24 15:20:00,55.9,55.91,55.89,55.89,122518.0,44.7788,44.7868,44.7707,44.7707,122518.0
2017-05-24 15:25:00,55.9,55.91,55.88,55.9,159291.0,44.7788,44.7868,44.7627,44.7788,159291.0
2017-05-24 15:30:00,55.9,55.93,55.9,55.92,316021.0,44.7788,44.8028,44.7788,44.7948,316021.0
2017-05-24 15:35:00,55.93,55.94,55.92,55.93,155368.0,44.8028,44.8108,44.7948,44.8028,155368.0
2017-05-24 15:40:00,55.92,55.95,55.92,55.94,129821.0,44.7948,44.8188,44.7948,44.8108,129821.0
2017-05-24 15:45:00,55.94,55.95,55.93,55.94,184543.0,44.8108,44.8188,44.8028,44.8108,184543.0
2017-05-24 15:50:00,55.94,55.96,55.93,55.96,140448.0,44.8108,44.8268,44.8028,44.8268,140448.0
2017-05-24 15:55:00,55.96,55.98,55.94,55.95,440922.0,44.8268,44.8428,44.8108,44.8188,440922.0
2017-05-25 09:30:00,56.02,56.11,56.0,56.08,150530.0,44.8749,44.947,44.8589,44.9229,150530.0
2017-05-25 09:35:00,56.08,56.1,56.05,56.08,39935.0,44.9229,44.939,44.8989,44.9229,39935.0
2017-05-25 09:40:00,56.08,56.08,56.03,56.04,35077.0,44.9229,44.9229,44.8829,44.8909,35077.0
2017-05-25 09:45:00,56.04,56.04,56.0,56.02,33468.0,44.8909,44.8909,44.8589,44.8749,33468.0
2017-05-25 09:50:00,56.03,56.05,56.01,56.05,13738.0,44.8829,44.8989,44.8669,44.8989,13738.0
2017-05-25 09:55:00,56.04,56.06,56.02,56.03,31989.0,44.8909,44.9069,44.8749,44.8829,31989.0
2017-05-25 10:00:00,56.04,56.04,56.02,56.04,24173.0,44.8909,44.8909,44.8749,44.8909,24173.0
2017-05-25 10:05:00,56.04,56.07,56.04,56.06,22650.0,44.8909,44.9149,44.8909,44.9069,22650.0
2017-05-25 10:10:00,56.06,56.11,56.06,56.11,44222.0,44.9069,44.947,44.9069,44.947,44222.0
2017-05-25 10:15:00,56.1,56.12,56.08,56.1,146116.0,44.939,44.955,44.9229,44.939,146116.0
2017-05-25 10:20:00,56.1,56.14,56.09,56.14,27083.0,44.939,44.971,44.931,44.971,27083.0
2017-05-25 10:25:00,56.15,56.15,56.11,56.14,277552.0,44.979,44.979,44.947,44.971,277552.0
2017-05-25 10:30:00,56.14,56.15,56.13,56.14,65985.0,44.971,44.979,44.963,44.971,65985.0
2017-05-25 10:35:00,56.15,56.17,56.15,56.17,61918.0,44.979,44.995,44.979,44.995,61918.0
2017-05-25 10:40:00,56.17,56.18,56.16,56.16,47643.0,44.995,45.0031,44.987,44.987,47643.0
2017-05-25 10:45:00,56.16,56.17,56.15,56.16,23321.0,44.987,44.995,44.979,44.987,23321.0
2017-05-25 10:50:00,56.16,56.19,56.16,56.19,11242.0,44.987,45.0111,44.987,45.0111,11242.0
2017-05-25 10:55:00,56.19,56.2,56.18,56.19,35522.0,45.0111,45.0191,45.0031,45.0111,35522.0
2017-05-25 11:00:00,56.2,56.2,56.17,56.19,32074.0,45.0191,45.0191,44.995,45.0111,32074.0
2017-05-25 11:05:00,56.19,56.23,56.18,56.22,72780.0,45.0111,45.0431,45.0031,45.0351,72780.0
2017-05-25 11:10:00,56.22,56.25,56.22,56.23,53536.0,45.0351,45.0591,45.0351,45.0431,53536.0
2017-05-25 11:15:00,56.23,56.26,56.23,56.26,41797.0,45.0431,45.0671,45.0431,45.0671,41797.0
2017-05-25 11:20:00,56.26,56.27,56.24,56.25,29114.0,45.0671,45.0751,45.0511,45.0591,29114.0
2017-05-25 11:25:00,56.25,56.28,56.24,56.28,57301.0,45.0591,45.0832,45.0511,45.0832,57301.0
2017-05-25 11:30:00,56.29,56.3,56.28,56.29,59399.0,45.0912,45.0992,45.0832,45.0912,59399.0
2017-05-25 11:35:00,56.29,56.3,56.27,56.3,124674.0,45.0912,45.0992,45.0751,45.0992,124674.0
2017-05-25 11:40:00,56.3,56.32,56.29,56.3,27507.0,45.0992,45.1152,45.0912,45.0992,27507.0
2017-05-25 11:45:00,56.3,56.31,56.28,56.31,114853.0,45.0992,45.1072,45.0832,45.1072,114853.0
2017-05-25 11:50:00,56.31,56.33,56.31,56.31,42005.0,45.1072,45.1232,45.1072,45.1072,42005.0
2017-05-25 11:55:00,56.32,56.32,56.29,56.3,33483.0,45.1152,45.1152,45.0912,45.0992,33483.0
2017-05-25 12:00:00,56.3,56.31,56.28,56.3,40929.0,45.0992,45.1072,45.0832,45.0992,40929.0
2017-05-25 12:05:00,56.3,56.3,56.28,56.29,15850.0,45.0992,45.0992,45.0832,45.0912,15850.0
2017-05-25 12:10:00,56.29,56.3,56.27,56.28,53118.0,45.0912,45.0992,45.0751,45.0832,53118.0
2017-05-25 12:15:00,56.28,56.33,56.28,56.32,285510.0,45.0832,45.1232,45.0832,45.1152,285510.0
2017-05-25 12:20:00,56.32,56.37,56.32,56.36,99518.0,45.1152,45.1553,45.1152,45.1472,99518.0
2017-05-25 12:25:00,56.36,56.37,56.34,56.36,190235.0,45.1472,45.1553,45.1312,45.1472,190235.0
2017-05-25 12:30:00,56.35,56.38,56.35,56.37,49103.0,45.1392,45.1633,45.1392,45.1553,49103.0
2017-05-25 12:35:00,56.37,56.39,56.37,56.38,27326.0,45.1553,45.1713,45.1553,45.1633,27326.0
2017-05-25 12:40:00,56.38,56.38,56.36,56.38,42175.0,45.1633,45.1633,45.1472,45.1633,42175.0
2017-05-25 12:45:00,56.38,56.4,56.37,56.4,22252.0,45.1633,45.1793,45.1553,45.1793,22252.0
2017-05-25 12:50:00,56.4,56.42,56.39,56.41,33714.0,45.1793,45.1953,45.1713,45.1873,33714.0
2017-05-25 12:55:00,56.41,56.42,56.4,56.41,33475.0,45.1873,45.1953,45.1793,45.1873,33475.0
2017-05-25 13:00:00,56.41,56.44,56.41,56.43,51268.0,45.1873,45.2113,45.1873,45.2033,51268.0
2017-05-25 13:05:00,56.43,56.44,56.41,56.42,136241.0,45.2033,45.2113,45.1873,45.1953,136241.0
2017-05-25 13:10:00,56.42,56.42,56.4,56.41,78181.0,45.1953,45.1953,45.1793,45.1873,78181.0
2017-05-25 13:15:00,56.41,56.41,56.39,56.4,59064.0,45.1873,45.1873,45.1713,45.1793,59064.0
2017-05-25 13:20:00,56.4,56.41,56.37,56.37,121543.0,45.1793,45.1873,45.1553,45.1553,121543.0
2017-05-25 13:25:00,56.37,56.38,56.35,56.35,135019.0,45.1553,45.1633,45.1392,45.1392,135019.0
2017-05-25 13:30:00,56.36,56.36,56.32,56.35,86467.0,45.1472,45.1472,45.1152,45.1392,86467.0
2017-05-25 13:35:00,56.35,56.36,56.33,56.34,26580.0,45.1392,45.1472,45.1232,45.1312,26580.0
2017-05-25 13:40:00,56.34,56.36,56.34,56.35,24763.0,45.1312,45.1472,45.1312,45.1392,24763.0
2017-05-25 13:45:00,56.36,56.36,56.35,56.36,28775.0,45.1472,45.1472,45.1392,45.1472,28775.0
2017-05-25 13:50:00,56.36,56.38,56.35,56.36,27593.0,45.1472,45.1633,45.1392,45.1472,27593.0
2017-05-25 13:55:00,56.36,56.38,56.35,56.38,88145.0,45.1472,45.1633,45.1392,45.1633,88145.0
2017-05-25 14:00:00,56.38,56.38,56.36,56.36,20630.0,45.1633,45.1633,45.1472,45.1472,20630.0
2017-05-25 14:05:00,56.36,56.37,56.34,56.35,62804.0,45.1472,45.1553,45.1312,45.1392,62804.0
2017-05-25 14:10:00,56.35,56.36,56.34,56.35,12382.0,45.1392,45.1472,45.1312,45.1392,12382.0
2017-05-25 14:15:00,56.35,56.38,56.35,56.37,35599.0,45.1392,45.1633,45.1392,45.1553,35599.0
2017-05-25 14:20:00,56.37,56.39,56.36,56.38,29316.0,45.1553,45.1713,45.1472,45.1633,29316.0
2017-05-25 14:25:00,56.38,56.38,56.35,56.36,36144.0,45.1633,45.1633,45.1392,45.1472,36144.0
2017-05-25 14:30:00,56.36,56.37,56.35,56.36,48566.0,45.1472,45.1553,45.1392,45.1472,48566.0
2017-05-25 14:35:00,56.36,56.38,56.35,56.38,34872.0,45.1472,45.1633,45.1392,45.1633,34872.0
2017-05-25 14:40:00,56.38,56.38,56.35,56.36,27385.0,45.1633,45.1633,45.1392,45.1472,27385.0
2017-05-25 14:45:00,56.35,56.37,56.34,56.35,45468.0,45.1392,45.1553,45.1312,45.1392,45468.0
2017-05-25 14:50:00,56.36,56.36,56.34,56.36,32992.0,45.1472,45.1472,45.1312,45.1472,32992.0
2017-05-25 14:55:00,56.35,56.36,56.35,56.35,27364.0,45.1392,45.1472,45.1392,45.1392,27364.0
2017-05-25 15:00:00,56.35,56.36,56.33,56.36,50420.0,45.1392,45.1472,45.1232,45.1472,50420.0
2017-05-25 15:05:00,56.36,56.36,56.34,56.35,31624.0,45.1472,45.1472,45.1312,45.1392,31624.0
2017-05-25 15:10:00,56.35,56.35,56.34,56.35,36519.0,45.1392,45.1392,45.1312,45.1392,36519.0
2017-05-25 15:15:00,56.35,56.36,56.34,56.34,61591.0,45.1392,45.1472,45.1312,45.1312,61591.0
2017-05-25 15:20:00,56.34,56.35,56.32,56.35,55877.0,45.1312,45.1392,45.1152,45.1392,55877.0
2017-05-25 15:25:00,56.34,56.35,56.33,56.35,45302.0,45.1312,45.1392,45.1232,45.1392,45302.0
2017-05-25 15:30:00,56.34,56.35,56.33,56.35,109720.0,45.1312,45.1392,45.1232,45.1392,109720.0
2017-05-25 15:35:00,56.35,56.36,56.34,56.35,112130.0,45.1392,45.1472,45.1312,45.1392,112130.0
2017-05-25 15:40:00,56.35,56.35,56.33,56.34,87900.0,45.1392,45.1392,45.1232,45.1312,87900.0
2017-05-25 15:45:00,56.33,56.39,56.33,56.39,190303.0,45.1232,45.1713,45.1232,45.1713,190303.0
2017-05-25 15:50:00,56.38,56.38,56.32,56.33,101185.0,45.1633,45.1633,45.1152,45.1232,101185.0
2017-05-25 15:55:00,56.33,56.35,56.3,56.31,655788.0,45.1232,45.1392,45.0992,45.1072,655788.0
2017-05-26 09:30:00,56.33,56.42,56.32,56.37,295101.0,45.1232,45.1953,45.1152,45.1553,295101.0
2017-05-26 09:35:00,56.37,56.41,56.37,56.4,45688.0,45.1553,45.1873,45.1553,45.1793,45688.0
2017-05-26 09:40:00,56.4,56.4,56.33,56.34,37592.0,45.1793,45.1793,45.1232,45.1312,37592.0
2017-05-26 09:45:00,56.34,56.36,56.33,56.34,47551.0,45.1312,45.1472,45.1232,45.1312,47551.0
2017-05-26 09:50:00,56.34,56.4,56.33,56.4,87520.0,45.1312,45.1793,45.1232,45.1793,87520.0
2017-05-26 09:55:00,56.39,56.43,56.38,56.41,106931.0,45.1713,45.2033,45.1633,45.1873,106931.0
2017-05-26 10:00:00,56.41,56.45,56.39,56.45,50451.0,45.1873,45.2193,45.1713,45.2193,50451.0
2017-05-26 10:05:00,56.45,56.46,56.42,56.43,31638.0,45.2193,45.2273,45.1953,45.2033,31638.0
2017-05-26 10:10:00,56.42,56.45,56.4,56.41,40169.0,45.1953,45.2193,45.1793,45.1873,40169.0
2017-05-26 10:15:00,56.42,56.44,56.41,56.42,36922.0,45.1953,45.2113,45.1873,45.1953,36922.0
2017-05-26 10:20:00,56.42,56.44,56.42,56.43,48325.0,45.1953,45.2113,45.1953,45.2033,48325.0
2017-05-26 10:25:00,56.43,56.43,56.39,56.43,56817.0,45.2033,45.2033,45.1713,45.2033,56817.0
2017-05-26 10:30:00,56.44,56.45,56.42,56.42,35704.0,45.2113,45.2193,45.1953,45.1953,35704.0
2017-05-26 10:35:00,56.43,56.46,56.42,56.45,68409.0,45.2033,45.2273,45.1953,45.2193,68409.0
2017-05-26 10:40:00,56.45,56.46,56.44,56.45,72889.0,45.2193,45.2273,45.2113,45.2193,72889.0
2017-05-26 10:45:00,56.45,56.47,56.45,56.46,38434.0,45.2193,45.2354,45.2193,45.2273,38434.0
2017-05-26 10:50:00,56.46,56.48,56.46,56.48,31611.0,45.2273,45.2434,45.2273,45.2434,31611.0
2017-05-26 10:55:00,56.48,56.5,56.47,56.47,32875.0,45.2434,45.2594,45.2354,45.2354,32875.0
2017-05-26 11:00:00,56.48,56.49,56.46,56.48,68271.0,45.2434,45.2514,45.2273,45.2434,68271.0
2017-05-26 11:05:00,56.48,56.49,56.44,56.45,61435.0,45.2434,45.2514,45.2113,45.2193,61435.0
2017-05-26 11:10:00,56.45,56.46,56.44,56.45,48464.0,45.2193,45.2273,45.2113,45.2193,48464.0
2017-05-26 11:15:00,56.45,56.45,56.44,56.44,26040.0,45.2193,45.2193,45.2113,45.2113,26040.0
2017-05-26 11:20:00,56.44,56.45,56.41,56.42,135931.0,45.2113,45.2193,45.1873,45.1953,135931.0
2017-05-26 11:25:00,56.42,56.44,56.41,56.44,73487.0,45.1953,45.2113,45.1873,45.2113,73487.0
2017-05-26 11:30:00,56.44,56.45,56.42,56.43,56970.0,45.2113,45.2193,45.1953,45.2033,56970.0
2017-05-26 11:35:00,56.43,56.44,56.42,56.42,21199.0,45.2033,45.2113,45.1953,45.1953,21199.0
2017-05-26 11:40:00,56.43,56.43,56.41,56.43,46012.0,45.2033,45.2033,45.1873,45.2033,46012.0
2017-05-26 11:45:00,56.42,56.44,56.41,56.43,62911.0,45.1953,45.2113,45.1873,45.2033,62911.0
2017-05-26 11:50:00,56.43,56.43,56.4,56.41,26125.0,45.2033,45.2033,45.1793,45.1873,26125.0
2017-05-26 11:55:00,56.4,56.43,56.4,56.41,62953.0,45.1793,45.2033,45.1793,45.1873,62953.0
2017-05-26 12:00:00,56.41,56.42,56.4,56.41,23430.0,45.1873,45.1953,45.1793,45.1873,23430.0
2017-05-26 12:05:00,56.41,56.42,56.4,56.4,37306.0,45.1873,45.1953,45.1793,45.1793,37306.0
2017-05-26 12:10:00,56.4,56.41,56.38,56.41,63884.0,45.1793,45.1873,45.1633,45.1873,63884.0
2017-05-26 12:15:00,56.41,56.41,56.4,56.41,39228.0,45.1873,45.1873,45.1793,45.1873,39228.0
2017-05-26 12:20:00,56.4,56.42,56.4,56.42,21849.0,45.1793,45.1953,45.1793,45.1953,21849.0
2017-05-26 12:25:00,56.42,56.43,56.41,56.42,17342.0,45.1953,45.2033,45.1873,45.1953,17342.0
2017-05-26 12:30:00,56.42,56.43,56.41,56.41,19165.0,45.1953,45.2033,45.1873,45.1873,19165.0
2017-05-26 12:35:00,56.42,56.43,56.4,56.42,50130.0,45.1953,45.2033,45.1793,45.1953,50130.0
2017-05-26 12:40:00,56.42,56.44,56.42,56.43,29677.0,45.1953,45.2113,45.1953,45.2033,29677.0
2017-05-26 12:45:00,56.43,56.45,56.43,56.45,10906.0,45.2033,45.2193,45.2033,45.2193,10906.0
2017-05-26 12:50:00,56.45,56.48,56.45,56.47,15137.0,45.2193,45.2434,45.2193,45.2354,15137.0
2017-05-26 12:55:00,56.48,56.48,56.47,56.48,20865.0,45.2434,45.2434,45.2354,45.2434,20865.0
2017-05-26 13:00:00,56.48,56.48,56.46,56.46,18660.0,45.2434,45.2434,45.2273,45.2273,18660.0
2017-05-26 13:05:00,56.46,56.47,56.45,56.47,20261.0,45.2273,45.2354,45.2193,45.2354,20261.0
2017-05-26 13:10:00,56.47,56.47,56.45,56.47,25074.0,45.2354,45.2354,45.2193,45.2354,25074.0
2017-05-26 13:15:00,56.47,56.47,56.45,56.46,23834.0,45.2354,45.2354,45.2193,45.2273,23834.0
2017-05-26 13:20:00,56.47,56.47,56.45,56.45,37987.0,45.2354,45.2354,45.2193,45.2193,37987.0
2017-05-26 13:25:00,56.45,56.46,56.43,56.45,24381.0,45.2193,45.2273,45.2033,45.2193,24381.0
2017-05-26 13:30:00,56.45,56.47,56.44,56.44,48836.0,45.2193,45.2354,45.2113,45.2113,48836.0
2017-05-26 13:35:00,56.45,56.45,56.44,56.44,9074.0,45.2193,45.2193,45.2113,45.2113,9074.0
2017-05-26 13:40:00,56.44,56.44,56.43,56.43,107536.0,45.2113,45.2113,45.2033,45.2033,107536.0
2017-05-26 13:45:00,56.43,56.43,56.41,56.41,108949.0,45.2033,45.2033,45.1873,45.1873,108949.0
2017-05-26 13:50:00,56.41,56.42,56.4,56.42,101425.0,45.1873,45.1953,45.1793,45.1953,101425.0
2017-05-26 13:55:00,56.42,56.42,56.41,56.41,9286.0,45.1953,45.1953,45.1873,45.1873,9286.0
2017-05-26 14:00:00,56.42,56.42,56.4,56.4,12387.0,45.1953,45.1953,45.1793,45.1793,12387.0
2017-05-26 14:05:00,56.4,56.41,56.39,56.4,29875.0,45.1793,45.1873,45.1713,45.1793,29875.0
2017-05-26 14:10:00,56.41,56.42,56.41,56.42,21490.0,45.1873,45.1953,45.1873,45.1953,21490.0
2017-05-26 14:15:00,56.42,56.42,56.41,56.42,21658.0,45.1953,45.1953,45.1873,45.1953,21658.0
2017-05-26 14:20:00,56.41,56.42,56.41,56.42,8886.0,45.1873,45.1953,45.1873,45.1953,8886.0
2017-05-26 14:25:00,56.42,56.44,56.42,56.43,41199.0,45.1953,45.2113,45.1953,45.2033,41199.0
2017-05-26 14:30:00,56.43,56.45,56.43,56.44,20860.0,45.2033,45.2193,45.2033,45.2113,20860.0
2017-05-26 14:35:00,56.44,56.45,56.42,56.45,43651.0,45.2113,45.2193,45.1953,45.2193,43651.0
2017-05-26 14:40:00,56.45,56.45,56.44,56.45,10730.0,45.2193,45.2193,45.2113,45.2193,10730.0
2017-05-26 14:45:00,56.45,56.45,56.44,56.44,9809.0,45.2193,45.2193,45.2113,45.2113,9809.0
2017-05-26 14:50:00,56.44,56.46,56.44,56.45,29499.0,45.2113,45.2273,45.2113,45.2193,29499.0
2017-05-26 14:55:00,56.46,56.47,56.44,56.44,39698.0,45.2273,45.2354,45.2113,45.2113,39698.0
2017-05-26 15:00:00,56.45,56.45,56.44,56.45,13473.0,45.2193,45.2193,45.2113,45.2193,13473.0
2017-05-26 15:05:00,56.45,56.45,56.44,56.45,41737.0,45.2193,45.2193,45.2113,45.2193,41737.0
2017-05-26 15:10:00,56.45,56.45,56.44,56.45,44395.0,45.2193,45.2193,45.2113,45.2193,44395.0
2017-05-26 15:15:00,56.45,56.45,56.44,56.44,17000.0,45.2193,45.2193,45.2113,45.2113,17000.0
2017-05-26 15:20:00,56.45,56.45,56.43,56.43,24648.0,45.2193,45.2193,45.2033,45.2033,24648.0
2017-05-26 15:25:00,56.44,56.44,56.43,56.44,25748.0,45.2113,45.2113,45.2033,45.2113,25748.0
2017-05-26 15:30:00,56.44,56.46,56.43,56.46,58667.0,45.2113,45.2273,45.2033,45.2273,58667.0
2017-05-26 15:35:00,56.46,56.46,56.44,56.45,68423.0,45.2273,45.2273,45.2113,45.2193,68423.0
2017-05-26 15:40:00,56.45,56.46,56.45,56.46,70177.0,45.2193,45.2273,45.2193,45.2273,70177.0
2017-05-26 15:45:00,56.46,56.5,56.46,56.5,84750.0,45.2273,45.2594,45.2273,45.2594,84750.0
2017-05-26 15:50:00,56.5,56.51,56.49,56.5,220267.0,45.2594,45.2674,45.2514,45.2594,220267.0
2017-05-26 15:55:00,56.51,56.51,56.49,56.49,260930.0,45.2674,45.2674,45.2514,45.2514,260930.0
2017-05-30 09:30:00,56.38,56.43,56.32,56.38,173430.0,45.1633,45.2033,45.1152,45.1633,173430.0
2017-05-30 09:35:00,56.38,56.45,56.36,56.44,69789.0,45.1633,45.2193,45.1472,45.2113,69789.0
2017-05-30 09:40:00,56.44,56.45,56.36,56.37,84160.0,45.2113,45.2193,45.1472,45.1553,84160.0
2017-05-30 09:45:00,56.37,56.4,56.36,56.39,59338.0,45.1553,45.1793,45.1472,45.1713,59338.0
2017-05-30 09:50:00,56.4,56.41,56.36,56.38,36827.0,45.1793,45.1873,45.1472,45.1633,36827.0
2017-05-30 09:55:00,56.37,56.38,56.35,56.35,29199.0,45.1553,45.1633,45.1392,45.1392,29199.0
2017-05-30 10:00:00,56.35,56.37,56.34,56.35,46138.0,45.1392,45.1553,45.1312,45.1392,46138.0
2017-05-30 10:05:00,56.35,56.36,56.33,56.34,57538.0,45.1392,45.1472,45.1232,45.1312,57538.0
2017-05-30 10:10:00,56.34,56.34,56.31,56.32,51798.0,45.1312,45.1312,45.1072,45.1152,51798.0
2017-05-30 10:15:00,56.32,56.32,56.29,56.3,71820.0,45.1152,45.1152,45.0912,45.0992,71820.0
2017-05-30 10:20:00,56.3,56.33,56.3,56.32,26077.0,45.0992,45.1232,45.0992,45.1152,26077.0
2017-05-30 10:25:00,56.32,56.35,56.31,56.34,67112.0,45.1152,45.1392,45.1072,45.1312,67112.0
2017-05-30 10:30:00,56.35,56.35,56.3,56.31,45925.0,45.1392,45.1392,45.0992,45.1072,45925.0
2017-05-30 10:35:00,56.31,56.33,56.3,56.3,31957.0,45.1072,45.1232,45.0992,45.0992,31957.0
2017-05-30 10:40:00,56.31,56.34,56.3,56.32,30988.0,45.1072,45.1312,45.0992,45.1152,30988.0
2017-05-30 10:45:00,56.33,56.34,56.32,56.33,18857.0,45.1232,45.1312,45.1152,45.1232,18857.0
2017-05-30 10:50:00,56.33,56.35,56.31,56.31,79978.0,45.1232,45.1392,45.1072,45.1072,79978.0
2017-05-30 10:55:00,56.31,56.32,56.3,56.3,24483.0,45.1072,45.1152,45.0992,45.0992,24483.0
2017-05-30 11:00:00,56.31,56.33,56.31,56.32,35088.0,45.1072,45.1232,45.1072,45.1152,35088.0
2017-05-30 11:05:00,56.31,56.34,56.31,56.32,44000.0,45.1072,45.1312,45.1072,45.1152,44000.0
2017-05-30 11:10:00,56.32,56.33,56.31,56.32,30184.0,45.1152,45.1232,45.1072,45.1152,30184.0
2017-05-30 11:15:00,56.32,56.35,56.31,56.34,12935.0,45.1152,45.1392,45.1072,45.1312,12935.0
2017-05-30 11:20:00,56.35,56.38,56.33,56.37,36617.0,45.1392,45.1633,45.1232,45.1553,36617.0
2017-05-30 11:25:00,56.37,56.38,56.35,56.36,34736.0,45.1553,45.1633,45.1392,45.1472,34736.0
2017-05-30 11:30:00,56.36,56.39,56.36,56.37,52797.0,45.1472,45.1713,45.1472,45.1553,52797.0
2017-05-30 11:35:00,56.37,56.38,56.36,56.37,17977.0,45.1553,45.1633,45.1472,45.1553,17977.0
2017-05-30 11:40:00,56.37,56.42,56.37,56.42,93327.0,45.1553,45.1953,45.1553,45.1953,93327.0
2017-05-30 11:45:00,56.42,56.45,56.4,56.45,179435.0,45.1953,45.2193,45.1793,45.2193,179435.0
2017-05-30 11:50:00,56.45,56.45,56.44,56.45,99904.0,45.2193,45.2193,45.2113,45.2193,99904.0
2017-05-30 11:55:00,56.44,56.47,56.43,56.47,26328.0,45.2113,45.2354,45.2033,45.2354,26328.0
2017-05-30 12:00:00,56.47,56.47,56.45,56.46,19981.0,45.2354,45.2354,45.2193,45.2273,19981.0
2017-05-30 12:05:00,56.46,56.47,56.45,56.47,10319.0,45.2273,45.2354,45.2193,45.2354,10319.0
2017-05-30 12:10:00,56.47,56.48,56.46,56.47,59746.0,45.2354,45.2434,45.2273,45.2354,59746.0
2017-05-30 12:15:00,56.46,56.47,56.44,56.44,82235.0,45.2273,45.2354,45.2113,45.2113,82235.0
2017-05-30 12:20:00,56.45,56.48,56.44,56.47,46544.0,45.2193,45.2434,45.2113,45.2354,46544.0
2017-05-30 12:25:00,56.48,56.49,56.47,56.48,25784.0,45.2434,45.2514,45.2354,45.2434,25784.0
2017-05-30 12:30:00,56.48,56.51,56.48,56.5,26574.0,45.2434,45.2674,45.2434,45.2594,26574.0
2017-05-30 12:35:00,56.5,56.51,56.49,56.5,10398.0,45.2594,45.2674,45.2514,45.2594,10398.0
2017-05-30 12:40:00,56.5,56.5,56.48,56.48,12292.0,45.2594,45.2594,45.2434,45.2434,12292.0
2017-05-30 12:45:00,56.49,56.49,56.44,56.45,16858.0,45.2514,45.2514,45.2113,45.2193,16858.0
2017-05-30 12:50:00,56.45,56.47,56.44,56.47,16184.0,45.2193,45.2354,45.2113,45.2354,16184.0
2017-05-30 12:55:00,56.47,56.48,56.46,56.47,27031.0,45.2354,45.2434,45.2273,45.2354,27031.0
2017-05-30 13:00:00,56.47,56.48,56.47,56.48,2997.0,45.2354,45.2434,45.2354,45.2434,2997.0
2017-05-30 13:05:00,56.48,56.49,56.46,56.47,34791.0,45.2434,45.2514,45.2273,45.2354,34791.0
2017-05-30 13:10:00,56.46,56.48,56.46,56.47,13014.0,45.2273,45.2434,45.2273,45.2354,13014.0
2017-05-30 13:15:00,56.46,56.47,56.46,56.46,4202.0,45.2273,45.2354,45.2273,45.2273,4202.0
2017-05-30 13:20:00,56.46,56.47,56.45,56.46,15115.0,45.2273,45.2354,45.2193,45.2273,15115.0
2017-05-30 13:25:00,56.46,56.46,56.43,56.43,38466.0,45.2273,45.2273,45.2033,45.2033,38466.0
2017-05-30 13:30:00,56.43,56.45,56.43,56.44,39317.0,45.2033,45.2193,45.2033,45.2113,39317.0
2017-05-30 13:35:00,56.43,56.45,56.43,56.44,9739.0,45.2033,45.2193,45.2033,45.2113,9739.0
2017-05-30 13:40:00,56.44,56.44,56.42,56.43,14382.0,45.2113,45.2113,45.1953,45.2033,14382.0
2017-05-30 13:45:00,56.44,56.45,56.43,56.44,21011.0,45.2113,45.2193,45.2033,45.2113,21011.0
2017-05-30 13:50:00,56.44,56.45,56.44,56.44,78373.0,45.2113,45.2193,45.2113,45.2113,78373.0
2017-05-30 13:55:00,56.45,56.45,56.43,56.43,17241.0,45.2193,45.2193,45.2033,45.2033,17241.0
2017-05-30 14:00:00,56.44,56.44,56.43,56.44,19612.0,45.2113,45.2113,45.2033,45.2113,19612.0
2017-05-30 14:05:00,56.43,56.44,56.43,56.44,34500.0,45.2033,45.2113,45.2033,45.2113,34500.0
2017-05-30 14:10:00,56.45,56.45,56.42,56.43,30948.0,45.2193,45.2193,45.1953,45.2033,30948.0
2017-05-30 14:15:00,56.43,56.45,56.43,56.44,20153.0,45.2033,45.2193,45.2033,45.2113,20153.0
2017-05-30 14:20:00,56.44,56.45,56.43,56.44,29736.0,45.2113,45.2193,45.2033,45.2113,29736.0
2017-05-30 14:25:00,56.45,56.45,56.43,56.44,16838.0,45.2193,45.2193,45.2033,45.2113,16838.0
2017-05-30 14:30:00,56.44,56.45,56.44,56.45,10812.0,45.2113,45.2193,45.2113,45.2193,10812.0
2017-05-30 14:35:00,56.45,56.45,56.43,56.45,33339.0,45.2193,45.2193,45.2033,45.2193,33339.0
2017-05-30 14:40:00,56.45,56.46,56.44,56.44,25756.0,45.2193,45.2273,45.2113,45.2113,25756.0
2017-05-30 14:45:00,56.44,56.46,56.44,56.46,19300.0,45.2113,45.2273,45.2113,45.2273,19300.0
2017-05-30 14:50:00,56.46,56.46,56.44,56.45,37106.0,45.2273,45.2273,45.2113,45.2193,37106.0
2017-05-30 14:55:00,56.45,56.48,56.45,56.47,27592.0,45.2193,45.2434,45.2193,45.2354,27592.0
2017-05-30 15:00:00,56.47,56.5,56.47,56.48,79813.0,45.2354,45.2594,45.2354,45.2434,79813.0
2017-05-30 15:05:00,56.48,56.49,56.47,56.47,16033.0,45.2434,45.2514,45.2354,45.2354,16033.0
2017-05-30 15:10:00,56.47,56.49,56.46,56.48,104888.0,45.2354,45.2514,45.2273,45.2434,104888.0
2017-05-30 15:15:00,56.48,56.49,56.47,56.49,26992.0,45.2434,45.2514,45.2354,45.2514,26992.0
2017-05-30 15:20:00,56.49,56.49,56.48,56.48,42344.0,45.2514,45.2514,45.2434,45.2434,42344.0
2017-05-30 15:25:00,56.48,56.49,56.46,56.47,87042.0,45.2434,45.2514,45.2273,45.2354,87042.0
2017-05-30 15:30:00,56.48,56.5,56.47,56.5,32214.0,45.2434,45.2594,45.2354,45.2594,32214.0
2017-05-30 15:35:00,56.5,56.52,56.49,56.5,51167.0,45.2594,45.2754,45.2514,45.2594,51167.0
2017-05-30 15:40:00,56.5,56.52,56.5,56.52,79505.0,45.2594,45.2754,45.2594,45.2754,79505.0
2017-05-30 15:45:00,56.53,56.53,56.51,56.52,80911.0,45.2834,45.2834,45.2674,45.2754,80911.0
2017-05-30 15:50:00,56.52,56.53,56.51,56.51,270210.0,45.2754,45.2834,45.2674,45.2674,270210.0
2017-05-30 15:55:00,56.52,56.52,56.48,56.48,410095.0,45.2754,45.2754,45.2434,45.2434,410095.0
2017-05-31 09:30:00,56.53,56.65,56.53,56.65,91862.0,45.2834,45.3795,45.2834,45.3795,91862.0
2017-05-31 09:35:00,56.65,56.7,56.64,56.67,69056.0,45.3795,45.4196,45.3715,45.3956,69056.0
2017-05-31 09:40:00,56.67,56.7,56.66,56.7,55624.0,45.3956,45.4196,45.3876,45.4196,55624.0
2017-05-31 09:45:00,56.69,56.74,56.69,56.71,100327.0,45.4116,45.4516,45.4116,45.4276,100327.0
2017-05-31 09:50:00,56.72,56.73,56.69,56.72,114533.0,45.4356,45.4436,45.4116,45.4356,114533.0
2017-05-31 09:55:00,56.72,56.74,56.7,56.74,88564.0,45.4356,45.4516,45.4196,45.4516,88564.0
2017-05-31 10:00:00,56.74,56.76,56.71,56.76,153592.0,45.4516,45.4677,45.4276,45.4677,153592.0
2017-05-31 10:05:00,56.76,56.77,56.67,56.67,92065.0,45.4677,45.4757,45.3956,45.3956,92065.0
2017-05-31 10:10:00,56.68,56.7,56.65,56.68,43335.0,45.4036,45.4196,45.3795,45.4036,43335.0
2017-05-31 10:15:00,56.69,56.7,56.65,56.68,164001.0,45.4116,45.4196,45.3795,45.4036,164001.0
2017-05-31 10:20:00,56.68,56.69,56.67,56.68,45690.0,45.4036,45.4116,45.3956,45.4036,45690.0
2017-05-31 10:25:00,56.69,56.69,56.67,56.69,39793.0,45.4116,45.4116,45.3956,45.4116,39793.0
2017-05-31 10:30:00,56.69,56.74,56.68,56.73,110402.0,45.4116,45.4516,45.4036,45.4436,110402.0
2017-05-31 10:35:00,56.73,56.76,56.73,56.75,97273.0,45.4436,45.4677,45.4436,45.4597,97273.0
2017-05-31 10:40:00,56.75,56.78,56.75,56.77,67015.0,45.4597,45.4837,45.4597,45.4757,67015.0
2017-05-31 10:45:00,56.77,56.79,56.75,56.77,56252.0,45.4757,45.4917,45.4597,45.4757,56252.0
2017-05-31 10:50:00,56.77,56.8,56.76,56.79,77468.0,45.4757,45.4997,45.4677,45.4917,77468.0
2017-05-31 10:55:00,56.79,56.79,56.75,56.75,120931.0,45.4917,45.4917,45.4597,45.4597,120931.0
2017-05-31 11:00:00,56.75,56.75,56.72,56.73,105125.0,45.4597,45.4597,45.4356,45.4436,105125.0
2017-05-31 11:05:00,56.73,56.74,56.72,56.73,56831.0,45.4436,45.4516,45.4356,45.4436,56831.0
2017-05-31 11:10:00,56.73,56.74,56.65,56.65,57889.0,45.4436,45.4516,45.3795,45.3795,57889.0
2017-05-31 11:15:00,56.65,56.66,56.62,56.64,162694.0,45.3795,45.3876,45.3555,45.3715,162694.0
2017-05-31 11:20:00,56.64,56.69,56.63,56.68,263853.0,45.3715,45.4116,45.3635,45.4036,263853.0
2017-05-31 11:25:00,56.67,56.68,56.61,56.64,167868.0,45.3956,45.4036,45.3475,45.3715,167868.0
2017-05-31 11:30:00,56.63,56.64,56.6,56.61,76593.0,45.3635,45.3715,45.3395,45.3475,76593.0
2017-05-31 11:35:00,56.62,56.65,56.6,56.61,65433.0,45.3555,45.3795,45.3395,45.3475,65433.0
2017-05-31 11:40:00,56.61,56.64,56.6,56.64,43961.0,45.3475,45.3715,45.3395,45.3715,43961.0
2017-05-31 11:45:00,56.64,56.66,56.62,56.66,43978.0,45.3715,45.3876,45.3555,45.3876,43978.0
2017-05-31 11:50:00,56.65,56.68,56.64,56.68,41561.0,45.3795,45.4036,45.3715,45.4036,41561.0
2017-05-31 11:55:00,56.67,56.68,56.64,56.66,37658.0,45.3956,45.4036,45.3715,45.3876,37658.0
2017-05-31 12:00:00,56.66,56.69,56.65,56.69,36168.0,45.3876,45.4116,45.3795,45.4116,36168.0
2017-05-31 12:05:00,56.69,56.7,56.67,56.68,34612.0,45.4116,45.4196,45.3956,45.4036,34612.0
2017-05-31 12:10:00,56.68,56.69,56.65,56.66,49635.0,45.4036,45.4116,45.3795,45.3876,49635.0
2017-05-31 12:15:00,56.66,56.68,56.65,56.66,78355.0,45.3876,45.4036,45.3795,45.3876,78355.0
2017-05-31 12:20:00,56.66,56.66,56.64,56.65,71380.0,45.3876,45.3876,45.3715,45.3795,71380.0
2017-05-31 12:25:00,56.65,56.66,56.64,56.65,77784.0,45.3795,45.3876,45.3715,45.3795,77784.0
2017-05-31 12:30:00,56.65,56.67,56.63,56.65,84183.0,45.3795,45.3956,45.3635,45.3795,84183.0
2017-05-31 12:35:00,56.66,56.66,56.63,56.63,53677.0,45.3876,45.3876,45.3635,45.3635,53677.0
2017-05-31 12:40:00,56.64,56.65,56.63,56.63,30500.0,45.3715,45.3795,45.3635,45.3635,30500.0
2017-05-31 12:45:00,56.63,56.63,56.61,56.61,48440.0,45.3635,45.3635,45.3475,45.3475,48440.0
2017-05-31 12:50:00,56.61,56.62,56.6,56.61,57133.0,45.3475,45.3555,45.3395,45.3475,57133.0
2017-05-31 12:55:00,56.62,56.62,56.6,56.61,41125.0,45.3555,45.3555,45.3395,45.3475,41125.0
2017-05-31 13:00:00,56.62,56.63,56.61,56.63,49730.0,45.3555,45.3635,45.3475,45.3635,49730.0
2017-05-31 13:05:00,56.62,56.63,56.61,56.62,77746.0,45.3555,45.3635,45.3475,45.3555,77746.0
2017-05-31 13:10:00,56.62,56.65,56.62,56.64,60535.0,45.3555,45.3795,45.3555,45.3715,60535.0
2017-05-31 13:15:00,56.64,56.66,56.6,56.61,69387.0,45.3715,45.3876,45.3395,45.3475,69387.0
2017-05-31 13:20:00,56.6,56.62,56.58,56.58,44809.0,45.3395,45.3555,45.3235,45.3235,44809.0
2017-05-31 13:25:00,56.59,56.61,56.57,56.6,38205.0,45.3315,45.3475,45.3155,45.3395,38205.0
2017-05-31 13:30:00,56.6,56.62,56.59,56.6,42189.0,45.3395,45.3555,45.3315,45.3395,42189.0
2017-05-31 13:35:00,56.6,56.61,56.58,56.6,45326.0,45.3395,45.3475,45.3235,45.3395,45326.0
2017-05-31 13:40:00,56.6,56.6,56.57,56.57,55024.0,45.3395,45.3395,45.3155,45.3155,55024.0
2017-05-31 13:45:00,56.57,56.58,56.57,56.57,80694.0,45.3155,45.3235,45.3155,45.3155,80694.0
2017-05-31 13:50:00,56.57,56.61,56.56,56.6,85337.0,45.3155,45.3475,45.3075,45.3395,85337.0
2017-05-31 13:55:00,56.6,56.6,56.58,56.59,92928.0,45.3395,45.3395,45.3235,45.3315,92928.0
2017-05-31 14:00:00,56.59,56.6,56.56,56.58,78060.0,45.3315,45.3395,45.3075,45.3235,78060.0
2017-05-31 14:05:00,56.58,56.61,56.57,56.6,112639.0,45.3235,45.3475,45.3155,45.3395,112639.0
2017-05-31 14:10:00,56.6,56.61,56.57,56.59,84544.0,45.3395,45.3475,45.3155,45.3315,84544.0
2017-05-31 14:15:00,56.59,56.61,56.58,56.59,74584.0,45.3315,45.3475,45.3235,45.3315,74584.0
2017-05-31 14:20:00,56.6,56.61,56.59,56.59,59944.0,45.3395,45.3475,45.3315,45.3315,59944.0
2017-05-31 14:25:00,56.59,56.62,56.59,56.61,133762.0,45.3315,45.3555,45.3315,45.3475,133762.0
2017-05-31 14:30:00,56.62,56.67,56.61,56.67,64726.0,45.3555,45.3956,45.3475,45.3956,64726.0
2017-05-31 14:35:00,56.67,56.68,56.65,56.68,88524.0,45.3956,45.4036,45.3795,45.4036,88524.0
2017-05-31 14:40:00,56.68,56.7,56.66,56.69,236914.0,45.4036,45.4196,45.3876,45.4116,236914.0
2017-05-31 14:45:00,56.69,56.7,56.68,56.69,77359.0,45.4116,45.4196,45.4036,45.4116,77359.0
2017-05-31 14:50:00,56.68,56.7,56.67,56.7,96033.0,45.4036,45.4196,45.3956,45.4196,96033.0
2017-05-31 14:55:00,56.7,56.72,56.69,56.71,88761.0,45.4196,45.4356,45.4116,45.4276,88761.0
2017-05-31 15:00:00,56.71,56.74,56.7,56.7,78360.0,45.4276,45.4516,45.4196,45.4196,78360.0
2017-05-31 15:05:00,56.7,56.71,56.68,56.68,197343.0,45.4196,45.4276,45.4036,45.4036,197343.0
2017-05-31 15:10:00,56.68,56.69,56.67,56.67,204457.0,45.4036,45.4116,45.3956,45.3956,204457.0
2017-05-31 15:15:00,56.67,56.69,56.67,56.68,144204.0,45.3956,45.4116,45.3956,45.4036,144204.0
2017-05-31 15:20:00,56.68,56.68,56.65,56.66,213765.0,45.4036,45.4036,45.3795,45.3876,213765.0
2017-05-31 15:25:00,56.66,56.68,56.65,56.66,179328.0,45.3876,45.4036,45.3795,45.3876,179328.0
2017-05-31 15:30:00,56.66,56.67,56.65,56.67,222783.0,45.3876,45.3956,45.3795,45.3956,222783.0
2017-05-31 15:35:00,56.67,56.67,56.64,56.64,289900.0,45.3956,45.3956,45.3715,45.3715,289900.0
2017-05-31 15:40:00,56.64,56.65,56.64,56.64,252999.0,45.3715,45.3795,45.3715,45.3715,252999.0
2017-05-31 15:45:00,56.64,56.67,56.63,56.66,469352.0,45.3715,45.3956,45.3635,45.3876,469352.0
2017-05-31 15:50:00,56.66,56.66,56.64,56.66,312447.0,45.3876,45.3876,45.3715,45.3876,312447.0
2017-05-31 15:55:00,56.66,56.67,56.61,56.65,829774.0,45.3876,45.3956,45.3475,45.3795,829774.0
2017-06-01 09:30:00,56.71,56.75,56.61,56.64,174613.0,45.4276,45.4597,45.3475,45.3715,174613.0
2017-06-01 09:35:00,56.63,56.67,56.62,56.66,96259.0,45.3635,45.3956,45.3555,45.3876,96259.0
2017-06-01 09:40:00,56.66,56.67,56.62,56.64,100985.0,45.3876,45.3956,45.3555,45.3715,100985.0
2017-06-01 09:45:00,56.62,56.67,56.61,56.64,94117.0,45.3555,45.3956,45.3475,45.3715,94117.0
2017-06-01 09:50:00,56.65,56.66,56.62,56.62,114532.0,45.3795,45.3876,45.3555,45.3555,114532.0
2017-06-01 09:55:00,56.62,56.67,56.59,56.64,277966.0,45.3555,45.3956,45.3315,45.3715,277966.0
2017-06-01 10:00:00,56.64,56.67,56.63,56.66,133888.0,45.3715,45.3956,45.3635,45.3876,133888.0
2017-06-01 10:05:00,56.67,56.67,56.61,56.62,785254.0,45.3956,45.3956,45.3475,45.3555,785254.0
2017-06-01 10:10:00,56.62,56.62,56.57,56.59,190582.0,45.3555,45.3555,45.3155,45.3315,190582.0
2017-06-01 10:15:00,56.58,56.59,56.54,56.56,330591.0,45.3235,45.3315,45.2914,45.3075,330591.0
2017-06-01 10:20:00,56.56,56.61,56.55,56.57,414483.0,45.3075,45.3475,45.2994,45.3155,414483.0
2017-06-01 10:25:00,56.57,56.58,56.54,56.55,194898.0,45.3155,45.3235,45.2914,45.2994,194898.0
2017-06-01 10:30:00,56.55,56.58,56.55,56.55,105835.0,45.2994,45.3235,45.2994,45.2994,105835.0
2017-06-01 10:35:00,56.56,56.57,56.53,56.54,47503.0,45.3075,45.3155,45.2834,45.2914,47503.0
2017-06-01 10:40:00,56.55,56.6,56.54,56.59,57348.0,45.2994,45.3395,45.2914,45.3315,57348.0
2017-06-01 10:45:00,56.59,56.62,56.58,56.6,85378.0,45.3315,45.3555,45.3235,45.3395,85378.0
2017-06-01 10:50:00,56.6,56.61,56.59,56.61,139542.0,45.3395,45.3475,45.3315,45.3475,139542.0
2017-06-01 10:55:00,56.6,56.63,56.6,56.63,286367.0,45.3395,45.3635,45.3395,45.3635,286367.0
2017-06-01 11:00:00,56.63,56.63,56.58,56.61,447889.0,45.3635,45.3635,45.3235,45.3475,447889.0
2017-06-01 11:05:00,56.61,56.64,56.6,56.61,133193.0,45.3475,45.3715,45.3395,45.3475,133193.0
2017-06-01 11:10:00,56.61,56.62,56.59,56.6,182544.0,45.3475,45.3555,45.3315,45.3395,182544.0
2017-06-01 11:15:00,56.6,56.62,56.58,56.58,119462.0,45.3395,45.3555,45.3235,45.3235,119462.0
2017-06-01 11:20:00,56.59,56.6,56.56,56.58,148944.0,45.3315,45.3395,45.3075,45.3235,148944.0
2017-06-01 11:25:00,56.59,56.6,56.56,56.58,51356.0,45.3315,45.3395,45.3075,45.3235,51356.0
2017-06-01 11:30:00,56.57,56.59,56.56,56.56,132880.0,45.3155,45.3315,45.3075,45.3075,132880.0
2017-06-01 11:35:00,56.56,56.58,56.55,56.58,76746.0,45.3075,45.3235,45.2994,45.3235,76746.0
2017-06-01 11:40:00,56.57,56.62,56.57,56.61,50449.0,45.3155,45.3555,45.3155,45.3475,50449.0
2017-06-01 11:45:00,56.61,56.62,56.6,56.62,56348.0,45.3475,45.3555,45.3395,45.3555,56348.0
2017-06-01 11:50:00,56.62,56.66,56.6,56.65,220962.0,45.3555,45.3876,45.3395,45.3795,220962.0
2017-06-01 11:55:00,56.65,56.67,56.64,56.67,85030.0,45.3795,45.3956,45.3715,45.3956,85030.0
2017-06-01 12:00:00,56.67,56.7,56.67,56.7,102195.0,45.3956,45.4196,45.3956,45.4196,102195.0
2017-06-01 12:05:00,56.7,56.7,56.67,56.68,65792.0,45.4196,45.4196,45.3956,45.4036,65792.0
2017-06-01 12:10:00,56.68,56.69,56.66,56.68,43831.0,45.4036,45.4116,45.3876,45.4036,43831.0
2017-06-01 12:15:00,56.68,56.71,56.67,56.7,112796.0,45.4036,45.4276,45.3956,45.4196,112796.0
2017-06-01 12:20:00,56.7,56.7,56.68,56.7,44290.0,45.4196,45.4196,45.4036,45.4196,44290.0
2017-06-01 12:25:00,56.69,56.7,56.66,56.68,39013.0,45.4116,45.4196,45.3876,45.4036,39013.0
2017-06-01 12:30:00,56.68,56.7,56.68,56.7,30104.0,45.4036,45.4196,45.4036,45.4196,30104.0
2017-06-01 12:35:00,56.7,56.7,56.69,56.7,24686.0,45.4196,45.4196,45.4116,45.4196,24686.0
2017-06-01 12:40:00,56.7,56.7,56.68,56.68,41130.0,45.4196,45.4196,45.4036,45.4036,41130.0
2017-06-01 12:45:00,56.69,56.69,56.67,56.68,190452.0,45.4116,45.4116,45.3956,45.4036,190452.0
2017-06-01 12:50:00,56.68,56.72,56.68,56.72,46744.0,45.4036,45.4356,45.4036,45.4356,46744.0
2017-06-01 12:55:00,56.72,56.73,56.71,56.72,49484.0,45.4356,45.4436,45.4276,45.4356,49484.0
2017-06-01 13:00:00,56.72,56.75,56.72,56.75,46905.0,45.4356,45.4597,45.4356,45.4597,46905.0
2017-06-01 13:05:00,56.75,56.77,56.74,56.76,43867.0,45.4597,45.4757,45.4516,45.4677,43867.0
2017-06-01 13:10:00,56.75,56.77,56.75,56.76,21654.0,45.4597,45.4757,45.4597,45.4677,21654.0
2017-06-01 13:15:00,56.76,56.78,56.75,56.78,46745.0,45.4677,45.4837,45.4597,45.4837,46745.0
2017-06-01 13:20:00,56.78,56.78,56.75,56.76,34948.0,45.4837,45.4837,45.4597,45.4677,34948.0
2017-06-01 13:25:00,56.75,56.79,56.75,56.79,156358.0,45.4597,45.4917,45.4597,45.4917,156358.0
2017-06-01 13:30:00,56.79,56.79,56.77,56.79,79247.0,45.4917,45.4917,45.4757,45.4917,79247.0
2017-06-01 13:35:00,56.78,56.8,56.77,56.78,57192.0,45.4837,45.4997,45.4757,45.4837,57192.0
2017-06-01 13:40:00,56.78,56.78,56.76,56.77,253284.0,45.4837,45.4837,45.4677,45.4757,253284.0
2017-06-01 13:45:00,56.76,56.77,56.75,56.77,94384.0,45.4677,45.4757,45.4597,45.4757,94384.0
2017-06-01 13:50:00,56.77,56.78,56.76,56.77,341046.0,45.4757,45.4837,45.4677,45.4757,341046.0
2017-06-01 13:55:00,56.77,56.77,56.76,56.76,49355.0,45.4757,45.4757,45.4677,45.4677,49355.0
2017-06-01 14:00:00,56.77,56.77,56.76,56.77,93602.0,45.4757,45.4757,45.4677,45.4757,93602.0
2017-06-01 14:05:00,56.77,56.78,56.76,56.78,44401.0,45.4757,45.4837,45.4677,45.4837,44401.0
2017-06-01 14:10:00,56.78,56.82,56.78,56.82,351350.0,45.4837,45.5157,45.4837,45.5157,351350.0
2017-06-01 14:15:00,56.82,56.83,56.81,56.82,125521.0,45.5157,45.5237,45.5077,45.5157,125521.0
2017-06-01 14:20:00,56.82,56.84,56.82,56.84,89321.0,45.5157,45.5317,45.5157,45.5317,89321.0
2017-06-01 14:25:00,56.83,56.84,56.81,56.83,92500.0,45.5237,45.5317,45.5077,45.5237,92500.0
2017-06-01 14:30:00,56.82,56.83,56.79,56.79,101473.0,45.5157,45.5237,45.4917,45.4917,101473.0
2017-06-01 14:35:00,56.79,56.8,56.77,56.78,122531.0,45.4917,45.4997,45.4757,45.4837,122531.0
2017-06-01 14:40:00,56.78,56.79,56.77,56.78,48947.0,45.4837,45.4917,45.4757,45.4837,48947.0
2017-06-01 14:45:00,56.77,56.78,56.76,56.77,51178.0,45.4757,45.4837,45.4677,45.4757,51178.0
2017-06-01 14:50:00,56.77,56.78,56.76,56.78,82908.0,45.4757,45.4837,45.4677,45.4837,82908.0
2017-06-01 14:55:00,56.77,56.8,56.76,56.78,159020.0,45.4757,45.4997,45.4677,45.4837,159020.0
2017-06-01 15:00:00,56.78,56.8,56.76,56.77,59345.0,45.4837,45.4997,45.4677,45.4757,59345.0
2017-06-01 15:05:00,56.77,56.79,56.76,56.78,119149.0,45.4757,45.4917,45.4677,45.4837,119149.0
2017-06-01 15:10:00,56.78,56.81,56.78,56.8,154690.0,45.4837,45.5077,45.4837,45.4997,154690.0
2017-06-01 15:15:00,56.79,56.82,56.78,56.82,142756.0,45.4917,45.5157,45.4837,45.5157,142756.0
2017-06-01 15:20:00,56.82,56.87,56.81,56.87,87397.0,45.5157,45.5558,45.5077,45.5558,87397.0
2017-06-01 15:25:00,56.87,56.87,56.85,56.86,96543.0,45.5558,45.5558,45.5398,45.5478,96543.0
2017-06-01 15:30:00,56.86,56.9,56.84,56.9,263801.0,45.5478,45.5798,45.5317,45.5798,263801.0
2017-06-01 15:35:00,56.9,56.91,56.88,56.89,258073.0,45.5798,45.5878,45.5638,45.5718,258073.0
2017-06-01 15:40:00,56.89,56.96,56.89,56.96,506687.0,45.5718,45.6279,45.5718,45.6279,506687.0
2017-06-01 15:45:00,56.96,57.01,56.96,56.99,921420.0,45.6279,45.6679,45.6279,45.6519,921420.0
2017-06-01 15:50:00,56.99,57.0,56.96,56.96,570477.0,45.6519,45.6599,45.6279,45.6279,570477.0
2017-06-01 15:55:00,56.97,57.09,56.96,57.09,2160387.0,45.6359,45.732,45.6279,45.732,2160387.0
2017-06-02 09:30:00,57.25,57.25,57.17,57.2,181778.0,45.8602,45.8602,45.7961,45.8201,181778.0
2017-06-02 09:35:00,57.19,57.25,57.18,57.22,245981.0,45.8121,45.8602,45.8041,45.8361,245981.0
2017-06-02 09:40:00,57.22,57.26,57.21,57.26,174476.0,45.8361,45.8682,45.8281,45.8682,174476.0
2017-06-02 09:45:00,57.26,57.26,57.1,57.12,246800.0,45.8682,45.8682,45.74,45.756,246800.0
2017-06-02 09:50:00,57.13,57.14,56.98,57.01,334839.0,45.7641,45.7721,45.6439,45.6679,334839.0
2017-06-02 09:55:00,57.01,57.05,57.01,57.05,237275.0,45.6679,45.7,45.6679,45.7,237275.0
2017-06-02 10:00:00,57.04,57.06,57.0,57.05,162557.0,45.692,45.708,45.6599,45.7,162557.0
2017-06-02 10:05:00,57.05,57.07,57.03,57.04,232111.0,45.7,45.716,45.6839,45.692,232111.0
2017-06-02 10:10:00,57.04,57.04,56.99,57.02,82076.0,45.692,45.692,45.6519,45.6759,82076.0
2017-06-02 10:15:00,57.01,57.06,57.0,57.05,72873.0,45.6679,45.708,45.6599,45.7,72873.0
2017-06-02 10:20:00,57.06,57.07,57.03,57.07,85677.0,45.708,45.716,45.6839,45.716,85677.0
2017-06-02 10:25:00,57.07,57.11,57.05,57.09,457596.0,45.716,45.748,45.7,45.732,457596.0
2017-06-02 10:30:00,57.09,57.11,57.07,57.07,69615.0,45.732,45.748,45.716,45.716,69615.0
2017-06-02 10:35:00,57.07,57.07,57.04,57.07,83860.0,45.716,45.716,45.692,45.716,83860.0
2017-06-02 10:40:00,57.06,57.08,57.05,57.05,135823.0,45.708,45.724,45.7,45.7,135823.0
2017-06-02 10:45:00,57.05,57.06,57.04,57.05,124610.0,45.7,45.708,45.692,45.7,124610.0
2017-06-02 10:50:00,57.05,57.1,57.04,57.1,82076.0,45.7,45.74,45.692,45.74,82076.0
2017-06-02 10:55:00,57.11,57.11,57.07,57.08,75282.0,45.748,45.748,45.716,45.724,75282.0
2017-06-02 11:00:00,57.08,57.1,57.06,57.09,74305.0,45.724,45.74,45.708,45.732,74305.0
2017-06-02 11:05:00,57.09,57.1,57.08,57.09,47913.0,45.732,45.74,45.724,45.732,47913.0
2017-06-02 11:10:00,57.09,57.1,57.06,57.07,46700.0,45.732,45.74,45.708,45.716,46700.0
2017-06-02 11:15:00,57.07,57.09,57.06,57.09,51784.0,45.716,45.732,45.708,45.732,51784.0
2017-06-02 11:20:00,57.09,57.09,57.08,57.08,28115.0,45.732,45.732,45.724,45.724,28115.0
2017-06-02 11:25:00,57.09,57.09,57.07,57.08,43241.0,45.732,45.732,45.716,45.724,43241.0
2017-06-02 11:30:00,57.08,57.1,57.07,57.1,112729.0,45.724,45.74,45.716,45.74,112729.0
2017-06-02 11:35:00,57.1,57.13,57.1,57.12,56036.0,45.74,45.7641,45.74,45.756,56036.0
2017-06-02 11:40:00,57.12,57.14,57.11,57.12,44158.0,45.756,45.7721,45.748,45.756,44158.0
2017-06-02 11:45:00,57.12,57.13,57.1,57.12,66028.0,45.756,45.7641,45.74,45.756,66028.0
2017-06-02 11:50:00,57.12,57.14,57.09,57.13,97455.0,45.756,45.7721,45.732,45.7641,97455.0
2017-06-02 11:55:00,57.13,57.13,57.1,57.11,31650.0,45.7641,45.7641,45.74,45.748,31650.0
2017-06-02 12:00:00,57.11,57.11,57.09,57.09,32547.0,45.748,45.748,45.732,45.732,32547.0
2017-06-02 12:05:00,57.1,57.1,57.06,57.06,42410.0,45.74,45.74,45.708,45.708,42410.0
2017-06-02 12:10:00,57.06,57.08,57.04,57.06,369280.0,45.708,45.724,45.692,45.708,369280.0
2017-06-02 12:15:00,57.06,57.1,57.06,57.09,40322.0,45.708,45.74,45.708,45.732,40322.0
2017-06-02 12:20:00,57.09,57.1,57.08,57.1,32926.0,45.732,45.74,45.724,45.74,32926.0
2017-06-02 12:25:00,57.1,57.1,57.08,57.09,51911.0,45.74,45.74,45.724,45.732,51911.0
2017-06-02 12:30:00,57.09,57.1,57.08,57.1,65419.0,45.732,45.74,45.724,45.74,65419.0
2017-06-02 12:35:00,57.09,57.1,57.08,57.09,77906.0,45.732,45.74,45.724,45.732,77906.0
2017-06-02 12:40:00,57.08,57.1,57.08,57.1,46247.0,45.724,45.74,45.724,45.74,46247.0
2017-06-02 12:45:00,57.09,57.1,57.08,57.09,38417.0,45.732,45.74,45.724,45.732,38417.0
2017-06-02 12:50:00,57.09,57.1,57.08,57.08,74000.0,45.732,45.74,45.724,45.724,74000.0
2017-06-02 12:55:00,57.08,57.09,57.07,57.08,52629.0,45.724,45.732,45.716,45.724,52629.0
2017-06-02 13:00:00,57.09,57.1,57.08,57.08,61800.0,45.732,45.74,45.724,45.724,61800.0
2017-06-02 13:05:00,57.09,57.09,57.04,57.05,37979.0,45.732,45.732,45.692,45.7,37979.0
2017-06-02 13:10:00,57.05,57.06,57.04,57.06,27549.0,45.7,45.708,45.692,45.708,27549.0
2017-06-02 13:15:00,57.06,57.06,57.04,57.05,66304.0,45.708,45.708,45.692,45.7,66304.0
2017-06-02 13:20:00,57.05,57.06,57.04,57.06,34485.0,45.7,45.708,45.692,45.708,34485.0
2017-06-02 13:25:00,57.06,57.08,57.06,57.06,181362.0,45.708,45.724,45.708,45.708,181362.0
2017-06-02 13:30:00,57.07,57.12,57.06,57.1,94090.0,45.716,45.756,45.708,45.74,94090.0
2017-06-02 13:35:00,57.11,57.13,57.1,57.12,43562.0,45.748,45.7641,45.74,45.756,43562.0
2017-06-02 13:40:00,57.11,57.12,57.1,57.11,31722.0,45.748,45.756,45.74,45.748,31722.0
2017-06-02 13:45:00,57.11,57.11,57.08,57.09,39781.0,45.748,45.748,45.724,45.732,39781.0
2017-06-02 13:50:00,57.09,57.1,57.08,57.1,22618.0,45.732,45.74,45.724,45.74,22618.0
2017-06-02 13:55:00,57.1,57.1,57.08,57.09,67780.0,45.74,45.74,45.724,45.732,67780.0
2017-06-02 14:00:00,57.09,57.09,57.07,57.08,97879.0,45.732,45.732,45.716,45.724,97879.0
2017-06-02 14:05:00,57.08,57.08,57.07,57.08,27428.0,45.724,45.724,45.716,45.724,27428.0
2017-06-02 14:10:00,57.08,57.1,57.07,57.08,77042.0,45.724,45.74,45.716,45.724,77042.0
2017-06-02 14:15:00,57.09,57.1,57.08,57.1,74615.0,45.732,45.74,45.724,45.74,74615.0
2017-06-02 14:20:00,57.1,57.11,57.09,57.11,33342.0,45.74,45.748,45.732,45.748,33342.0
2017-06-02 14:25:00,57.1,57.11,57.05,57.05,58334.0,45.74,45.748,45.7,45.7,58334.0
2017-06-02 14:30:00,57.05,57.09,57.05,57.08,77328.0,45.7,45.732,45.7,45.724,77328.0
2017-06-02 14:35:00,57.07,57.1,57.07,57.09,35038.0,45.716,45.74,45.716,45.732,35038.0
2017-06-02 14:40:00,57.1,57.1,57.06,57.07,73454.0,45.74,45.74,45.708,45.716,73454.0
2017-06-02 14:45:00,57.07,57.09,57.06,57.08,311770.0,45.716,45.732,45.708,45.724,311770.0
2017-06-02 14:50:00,57.08,57.1,57.07,57.09,185388.0,45.724,45.74,45.716,45.732,185388.0
2017-06-02 14:55:00,57.08,57.11,57.08,57.1,161209.0,45.724,45.748,45.724,45.74,161209.0
2017-06-02 15:00:00,57.1,57.12,57.1,57.12,39534.0,45.74,45.756,45.74,45.756,39534.0
2017-06-02 15:05:00,57.12,57.12,57.1,57.12,211925.0,45.756,45.756,45.74,45.756,211925.0
2017-06-02 15:10:00,57.12,57.16,57.11,57.16,272125.0,45.756,45.7881,45.748,45.7881,272125.0
2017-06-02 15:15:00,57.16,57.19,57.16,57.19,220591.0,45.7881,45.8121,45.7881,45.8121,220591.0
2017-06-02 15:20:00,57.19,57.2,57.18,57.2,244285.0,45.8121,45.8201,45.8041,45.8201,244285.0
2017-06-02 15:25:00,57.19,57.21,57.19,57.2,177906.0,45.8121,45.8281,45.8121,45.8201,177906.0
2017-06-02 15:30:00,57.21,57.27,57.2,57.27,510634.0,45.8281,45.8762,45.8201,45.8762,510634.0
2017-06-02 15:35:00,57.27,57.29,57.26,57.29,296725.0,45.8762,45.8922,45.8682,45.8922,296725.0
2017-06-02 15:40:00,57.29,57.29,57.23,57.25,431041.0,45.8922,45.8922,45.8442,45.8602,431041.0
2017-06-02 15:45:00,57.25,57.27,57.22,57.23,355835.0,45.8602,45.8762,45.8361,45.8442,355835.0
2017-06-02 15:50:00,57.23,57.26,57.22,57.24,354239.0,45.8442,45.8682,45.8361,45.8522,354239.0
2017-06-02 15:55:00,57.24,57.27,57.22,57.27,1144758.0,45.8522,45.8762,45.8361,45.8762,1144758.0
2017-06-05 09:30:00,57.2,57.23,57.12,57.12,136259.0,45.8201,45.8442,45.756,45.756,136259.0
2017-06-05 09:35:00,57.11,57.14,57.09,57.1,70294.0,45.748,45.7721,45.732,45.74,70294.0
2017-06-05 09:40:00,57.1,57.1,57.04,57.05,104589.0,45.74,45.74,45.692,45.7,104589.0
2017-06-05 09:45:00,57.05,57.07,57.03,57.05,44396.0,45.7,45.716,45.6839,45.7,44396.0
2017-06-05 09:50:00,57.05,57.09,57.05,57.07,42242.0,45.7,45.732,45.7,45.716,42242.0
2017-06-05 09:55:00,57.07,57.1,57.07,57.07,12518.0,45.716,45.74,45.716,45.716,12518.0
2017-06-05 10:00:00,57.07,57.08,57.05,57.06,25848.0,45.716,45.724,45.7,45.708,25848.0
2017-06-05 10:05:00,57.05,57.06,57.05,57.05,70830.0,45.7,45.708,45.7,45.7,70830.0
2017-06-05 10:10:00,57.05,57.1,57.05,57.09,74267.0,45.7,45.74,45.7,45.732,74267.0
2017-06-05 10:15:00,57.09,57.1,57.06,57.09,41857.0,45.732,45.74,45.708,45.732,41857.0
2017-06-05 10:20:00,57.1,57.12,57.09,57.11,28056.0,45.74,45.756,45.732,45.748,28056.0
2017-06-05 10:25:00,57.11,57.11,57.05,57.05,51727.0,45.748,45.748,45.7,45.7,51727.0
2017-06-05 10:30:00,57.06,57.1,57.05,57.1,61928.0,45.708,45.74,45.7,45.74,61928.0
2017-06-05 10:35:00,57.1,57.1,57.08,57.1,29381.0,45.74,45.74,45.724,45.74,29381.0
2017-06-05 10:40:00,57.09,57.1,57.08,57.09,52106.0,45.732,45.74,45.724,45.732,52106.0
2017-06-05 10:45:00,57.09,57.11,57.07,57.09,30232.0,45.732,45.748,45.716,45.732,30232.0
2017-06-05 10:50:00,57.09,57.1,57.07,57.09,26325.0,45.732,45.74,45.716,45.732,26325.0
2017-06-05 10:55:00,57.1,57.1,57.08,57.08,49124.0,45.74,45.74,45.724,45.724,49124.0
2017-06-05 11:00:00,57.08,57.09,57.06,57.08,27071.0,45.724,45.732,45.708,45.724,27071.0
2017-06-05 11:05:00,57.08,57.09,57.07,57.07,31797.0,45.724,45.732,45.716,45.716,31797.0
2017-06-05 11:10:00,57.07,57.09,57.06,57.09,30937.0,45.716,45.732,45.708,45.732,30937.0
2017-06-05 11:15:00,57.09,57.09,57.06,57.08,44821.0,45.732,45.732,45.708,45.724,44821.0
2017-06-05 11:20:00,57.08,57.09,57.07,57.09,36943.0,45.724,45.732,45.716,45.732,36943.0
2017-06-05 11:25:00,57.08,57.1,57.07,57.09,27117.0,45.724,45.74,45.716,45.732,27117.0
2017-06-05 11:30:00,57.09,57.1,57.07,57.1,24052.0,45.732,45.74,45.716,45.74,24052.0
2017-06-05 11:35:00,57.1,57.11,57.09,57.1,26034.0,45.74,45.748,45.732,45.74,26034.0
2017-06-05 11:40:00,57.1,57.13,57.09,57.12,12161.0,45.74,45.7641,45.732,45.756,12161.0
2017-06-05 11:45:00,57.12,57.13,57.11,57.13,11185.0,45.756,45.7641,45.748,45.7641,11185.0
2017-06-05 11:50:00,57.13,57.16,57.13,57.16,34068.0,45.7641,45.7881,45.7641,45.7881,34068.0
2017-06-05 11:55:00,57.15,57.17,57.15,57.16,12772.0,45.7801,45.7961,45.7801,45.7881,12772.0
2017-06-05 12:00:00,57.16,57.18,57.15,57.17,43542.0,45.7881,45.8041,45.7801,45.7961,43542.0
2017-06-05 12:05:00,57.17,57.19,57.17,57.18,20927.0,45.7961,45.8121,45.7961,45.8041,20927.0
2017-06-05 12:10:00,57.18,57.19,57.17,57.18,34516.0,45.8041,45.8121,45.7961,45.8041,34516.0
2017-06-05 12:15:00,57.18,57.19,57.17,57.18,59926.0,45.8041,45.8121,45.7961,45.8041,59926.0
2017-06-05 12:20:00,57.18,57.18,57.17,57.18,39138.0,45.8041,45.8041,45.7961,45.8041,39138.0
2017-06-05 12:25:00,57.18,57.18,57.16,57.17,87295.0,45.8041,45.8041,45.7881,45.7961,87295.0
2017-06-05 12:30:00,57.17,57.17,57.16,57.17,35829.0,45.7961,45.7961,45.7881,45.7961,35829.0
2017-06-05 12:35:00,57.17,57.19,57.16,57.18,93488.0,45.7961,45.8121,45.7881,45.8041,93488.0
2017-06-05 12:40:00,57.18,57.18,57.17,57.18,41055.0,45.8041,45.8041,45.7961,45.8041,41055.0
2017-06-05 12:45:00,57.18,57.18,57.16,57.17,61749.0,45.8041,45.8041,45.7881,45.7961,61749.0
2017-06-05 12:50:00,57.16,57.17,57.13,57.14,88960.0,45.7881,45.7961,45.7641,45.7721,88960.0
2017-06-05 12:55:00,57.14,57.15,57.14,57.14,55795.0,45.7721,45.7801,45.7721,45.7721,55795.0
2017-06-05 13:00:00,57.15,57.16,57.14,57.14,62091.0,45.7801,45.7881,45.7721,45.7721,62091.0
2017-06-05 13:05:00,57.15,57.17,57.14,57.17,11634.0,45.7801,45.7961,45.7721,45.7961,11634.0
2017-06-05 13:10:00,57.16,57.17,57.14,57.17,54437.0,45.7881,45.7961,45.7721,45.7961,54437.0
2017-06-05 13:15:00,57.17,57.18,57.16,57.18,53537.0,45.7961,45.8041,45.7881,45.8041,53537.0
2017-06-05 13:20:00,57.17,57.19,57.17,57.19,13534.0,45.7961,45.8121,45.7961,45.8121,13534.0
2017-06-05 13:25:00,57.19,57.2,57.18,57.18,53217.0,45.8121,45.8201,45.8041,45.8041,53217.0
2017-06-05 13:30:00,57.19,57.19,57.16,57.17,58805.0,45.8121,45.8121,45.7881,45.7961,58805.0
2017-06-05 13:35:00,57.17,57.17,57.16,57.17,14840.0,45.7961,45.7961,45.7881,45.7961,14840.0
2017-06-05 13:40:00,57.17,57.18,57.16,57.18,29537.0,45.7961,45.8041,45.7881,45.8041,29537.0
2017-06-05 13:45:00,57.17,57.19,57.17,57.18,88392.0,45.7961,45.8121,45.7961,45.8041,88392.0
2017-06-05 13:50:00,57.18,57.19,57.17,57.17,36622.0,45.8041,45.8121,45.7961,45.7961,36622.0
2017-06-05 13:55:00,57.17,57.18,57.16,57.18,36162.0,45.7961,45.8041,45.7881,45.8041,36162.0
2017-06-05 14:00:00,57.17,57.19,57.17,57.19,53319.0,45.7961,45.8121,45.7961,45.8121,53319.0
2017-06-05 14:05:00,57.18,57.19,57.16,57.17,137769.0,45.8041,45.8121,45.7881,45.7961,137769.0
2017-06-05 14:10:00,57.17,57.18,57.16,57.18,23781.0,45.7961,45.8041,45.7881,45.8041,23781.0
2017-06-05 14:15:00,57.18,57.21,57.17,57.21,79563.0,45.8041,45.8281,45.7961,45.8281,79563.0
2017-06-05 14:20:00,57.21,57.21,57.18,57.18,115125.0,45.8281,45.8281,45.8041,45.8041,115125.0
2017-06-05 14:25:00,57.18,57.19,57.18,57.18,21371.0,45.8041,45.8121,45.8041,45.8041,21371.0
2017-06-05 14:30:00,57.19,57.2,57.17,57.18,135701.0,45.8121,45.8201,45.7961,45.8041,135701.0
2017-06-05 14:35:00,57.18,57.18,57.15,57.17,63496.0,45.8041,45.8041,45.7801,45.7961,63496.0
2017-06-05 14:40:00,57.16,57.17,57.15,57.16,55689.0,45.7881,45.7961,45.7801,45.7881,55689.0
2017-06-05 14:45:00,57.16,57.17,57.15,57.16,77353.0,45.7881,45.7961,45.7801,45.7881,77353.0
2017-06-05 14:50:00,57.16,57.17,57.15,57.17,40344.0,45.7881,45.7961,45.7801,45.7961,40344.0
2017-06-05 14:55:00,57.17,57.19,57.16,57.19,107660.0,45.7961,45.8121,45.7881,45.8121,107660.0
2017-06-05 15:00:00,57.19,57.25,57.18,57.25,245755.0,45.8121,45.8602,45.8041,45.8602,245755.0
2017-06-05 15:05:00,57.25,57.27,57.24,57.26,278168.0,45.8602,45.8762,45.8522,45.8682,278168.0
2017-06-05 15:10:00,57.25,57.29,57.25,57.29,249535.0,45.8602,45.8922,45.8602,45.8922,249535.0
2017-06-05 15:15:00,57.29,57.32,57.29,57.3,250751.0,45.8922,45.9163,45.8922,45.9002,250751.0
2017-06-05 15:20:00,57.3,57.32,57.3,57.32,180314.0,45.9002,45.9163,45.9002,45.9163,180314.0
2017-06-05 15:25:00,57.32,57.32,57.3,57.32,159220.0,45.9163,45.9163,45.9002,45.9163,159220.0
2017-06-05 15:30:00,57.32,57.35,57.31,57.35,262962.0,45.9163,45.9403,45.9082,45.9403,262962.0
2017-06-05 15:35:00,57.35,57.36,57.34,57.36,169229.0,45.9403,45.9483,45.9323,45.9483,169229.0
2017-06-05 15:40:00,57.36,57.36,57.33,57.35,257621.0,45.9483,45.9483,45.9243,45.9403,257621.0
2017-06-05 15:45:00,57.35,57.36,57.31,57.33,314407.0,45.9403,45.9483,45.9082,45.9243,314407.0
2017-06-05 15:50:00,57.33,57.34,57.32,57.34,402417.0,45.9243,45.9323,45.9163,45.9323,402417.0
2017-06-05 15:55:00,57.34,57.35,57.32,57.34,990403.0,45.9323,45.9403,45.9163,45.9323,990403.0
2017-06-06 09:30:00,57.28,57.28,57.16,57.18,194990.0,45.8842,45.8842,45.7881,45.8041,194990.0
2017-06-06 09:35:00,57.19,57.26,57.17,57.24,297318.0,45.8121,45.8682,45.7961,45.8522,297318.0
2017-06-06 09:40:00,57.23,57.27,57.23,57.27,89372.0,45.8442,45.8762,45.8442,45.8762,89372.0
2017-06-06 09:45:00,57.27,57.29,57.26,57.28,20481.0,45.8762,45.8922,45.8682,45.8842,20481.0
2017-06-06 09:50:00,57.29,57.32,57.29,57.31,37225.0,45.8922,45.9163,45.8922,45.9082,37225.0
2017-06-06 09:55:00,57.31,57.32,57.29,57.32,116404.0,45.9082,45.9163,45.8922,45.9163,116404.0
2017-06-06 10:00:00,57.33,57.33,57.27,57.28,43412.0,45.9243,45.9243,45.8762,45.8842,43412.0
2017-06-06 10:05:00,57.29,57.29,57.28,57.29,21967.0,45.8922,45.8922,45.8842,45.8922,21967.0
2017-06-06 10:10:00,57.29,57.31,57.28,57.28,47369.0,45.8922,45.9082,45.8842,45.8842,47369.0
2017-06-06 10:15:00,57.28,57.28,57.24,57.24,43499.0,45.8842,45.8842,45.8522,45.8522,43499.0
2017-06-06 10:20:00,57.24,57.25,57.23,57.25,38429.0,45.8522,45.8602,45.8442,45.8602,38429.0
2017-06-06 10:25:00,57.25,57.25,57.21,57.22,19295.0,45.8602,45.8602,45.8281,45.8361,19295.0
2017-06-06 10:30:00,57.22,57.23,57.21,57.23,79833.0,45.8361,45.8442,45.8281,45.8442,79833.0
2017-06-06 10:35:00,57.23,57.23,57.2,57.22,26727.0,45.8442,45.8442,45.8201,45.8361,26727.0
2017-06-06 10:40:00,57.21,57.22,57.2,57.2,7717.0,45.8281,45.8361,45.8201,45.8201,7717.0
2017-06-06 10:45:00,57.2,57.21,57.19,57.2,30746.0,45.8201,45.8281,45.8121,45.8201,30746.0
2017-06-06 10:50:00,57.2,57.22,57.2,57.21,22273.0,45.8201,45.8361,45.8201,45.8281,22273.0
2017-06-06 10:55:00,57.21,57.21,57.19,57.2,55092.0,45.8281,45.8281,45.8121,45.8201,55092.0
2017-06-06 11:00:00,57.2,57.23,57.2,57.22,47885.0,45.8201,45.8442,45.8201,45.8361,47885.0
2017-06-06 11:05:00,57.22,57.22,57.18,57.21,65068.0,45.8361,45.8361,45.8041,45.8281,65068.0
2017-06-06 11:10:00,57.21,57.21,57.17,57.19,63636.0,45.8281,45.8281,45.7961,45.8121,63636.0
2017-06-06 11:15:00,57.19,57.2,57.17,57.18,83960.0,45.8121,45.8201,45.7961,45.8041,83960.0
2017-06-06 11:20:00,57.18,57.18,57.13,57.15,120372.0,45.8041,45.8041,45.7641,45.7801,120372.0
2017-06-06 11:25:00,57.15,57.15,57.12,57.13,52169.0,45.7801,45.7801,45.756,45.7641,52169.0
2017-06-06 11:30:00,57.13,57.2,57.13,57.2,87892.0,45.7641,45.8201,45.7641,45.8201,87892.0
2017-06-06 11:35:00,57.2,57.24,57.2,57.24,161255.0,45.8201,45.8522,45.8201,45.8522,161255.0
2017-06-06 11:40:00,57.24,57.26,57.24,57.25,44237.0,45.8522,45.8682,45.8522,45.8602,44237.0
2017-06-06 11:45:00,57.26,57.27,57.24,57.24,124607.0,45.8682,45.8762,45.8522,45.8522,124607.0
2017-06-06 11:50:00,57.24,57.27,57.24,57.27,45205.0,45.8522,45.8762,45.8522,45.8762,45205.0
2017-06-06 11:55:00,57.27,57.28,57.25,57.25,84901.0,45.8762,45.8842,45.8602,45.8602,84901.0
2017-06-06 12:00:00,57.25,57.26,57.23,57.23,60027.0,45.8602,45.8682,45.8442,45.8442,60027.0
2017-06-06 12:05:00,57.23,57.24,57.23,57.23,21084.0,45.8442,45.8522,45.8442,45.8442,21084.0
2017-06-06 12:10:00,57.23,57.24,57.21,57.21,52633.0,45.8442,45.8522,45.8281,45.8281,52633.0
2017-06-06 12:15:00,57.22,57.24,57.2,57.21,169006.0,45.8361,45.8522,45.8201,45.8281,169006.0
2017-06-06 12:20:00,57.21,57.22,57.2,57.21,47960.0,45.8281,45.8361,45.8201,45.8281,47960.0
2017-06-06 12:25:00,57.21,57.22,57.19,57.22,100474.0,45.8281,45.8361,45.8121,45.8361,100474.0
2017-06-06 12:30:00,57.21,57.22,57.19,57.21,40386.0,45.8281,45.8361,45.8121,45.8281,40386.0
2017-06-06 12:35:00,57.21,57.21,57.17,57.17,52091.0,45.8281,45.8281,45.7961,45.7961,52091.0
2017-06-06 12:40:00,57.18,57.18,57.15,57.16,59004.0,45.8041,45.8041,45.7801,45.7881,59004.0
2017-06-06 12:45:00,57.15,57.18,57.15,57.16,81801.0,45.7801,45.8041,45.7801,45.7881,81801.0
2017-06-06 12:50:00,57.17,57.17,57.15,57.15,116878.0,45.7961,45.7961,45.7801,45.7801,116878.0
2017-06-06 12:55:00,57.15,57.15,57.13,57.14,39446.0,45.7801,45.7801,45.7641,45.7721,39446.0
2017-06-06 13:00:00,57.13,57.14,57.12,57.13,39887.0,45.7641,45.7721,45.756,45.7641,39887.0
2017-06-06 13:05:00,57.13,57.13,57.12,57.12,25977.0,45.7641,45.7641,45.756,45.756,25977.0
2017-06-06 13:10:00,57.12,57.12,57.08,57.09,83170.0,45.756,45.756,45.724,45.732,83170.0
2017-06-06 13:15:00,57.09,57.1,57.08,57.1,107850.0,45.732,45.74,45.724,45.74,107850.0
2017-06-06 13:20:00,57.1,57.15,57.09,57.1,464591.0,45.74,45.7801,45.732,45.74,464591.0
2017-06-06 13:25:00,57.11,57.11,57.08,57.11,112108.0,45.748,45.748,45.724,45.748,112108.0
2017-06-06 13:30:00,57.11,57.12,57.1,57.11,109375.0,45.748,45.756,45.74,45.748,109375.0
2017-06-06 13:35:00,57.11,57.12,57.1,57.12,42907.0,45.748,45.756,45.74,45.756,42907.0
2017-06-06 13:40:00,57.12,57.14,57.11,57.14,127403.0,45.756,45.7721,45.748,45.7721,127403.0
2017-06-06 13:45:00,57.14,57.18,57.13,57.18,157739.0,45.7721,45.8041,45.7641,45.8041,157739.0
2017-06-06 13:50:00,57.18,57.2,57.17,57.2,166077.0,45.8041,45.8201,45.7961,45.8201,166077.0
2017-06-06 13:55:00,57.2,57.2,57.18,57.19,307898.0,45.8201,45.8201,45.8041,45.8121,307898.0
2017-06-06 14:00:00,57.19,57.21,57.18,57.2,459479.0,45.8121,45.8281,45.8041,45.8201,459479.0
2017-06-06 14:05:00,57.2,57.2,57.19,57.2,162901.0,45.8201,45.8201,45.8121,45.8201,162901.0
2017-06-06 14:10:00,57.2,57.2,57.19,57.2,123793.0,45.8201,45.8201,45.8121,45.8201,123793.0
2017-06-06 14:15:00,57.2,57.22,57.19,57.22,169048.0,45.8201,45.8361,45.8121,45.8361,169048.0
2017-06-06 14:20:00,57.22,57.22,57.21,57.22,248689.0,45.8361,45.8361,45.8281,45.8361,248689.0
2017-06-06 14:25:00,57.21,57.22,57.21,57.22,82835.0,45.8281,45.8361,45.8281,45.8361,82835.0
2017-06-06 14:30:00,57.22,57.24,57.21,57.24,312764.0,45.8361,45.8522,45.8281,45.8522,312764.0
2017-06-06 14:35:00,57.24,57.28,57.23,57.24,348212.0,45.8522,45.8842,45.8442,45.8522,348212.0
2017-06-06 14:40:00,57.24,57.26,57.23,57.26,184211.0,45.8522,45.8682,45.8442,45.8682,184211.0
2017-06-06 14:45:00,57.26,57.27,57.25,57.27,218900.0,45.8682,45.8762,45.8602,45.8762,218900.0
2017-06-06 14:50:00,57.27,57.28,57.26,57.28,178033.0,45.8762,45.8842,45.8682,45.8842,178033.0
2017-06-06 14:55:00,57.28,57.28,57.27,57.28,168101.0,45.8842,45.8842,45.8762,45.8842,168101.0
2017-06-06 15:00:00,57.28,57.28,57.23,57.24,409651.0,45.8842,45.8842,45.8442,45.8522,409651.0
2017-06-06 15:05:00,57.25,57.25,57.23,57.25,185269.0,45.8602,45.8602,45.8442,45.8602,185269.0
2017-06-06 15:10:00,57.25,57.25,57.2,57.22,395976.0,45.8602,45.8602,45.8201,45.8361,395976.0
2017-06-06 15:15:00,57.23,57.23,57.2,57.22,219264.0,45.8442,45.8442,45.8201,45.8361,219264.0
2017-06-06 15:20:00,57.21,57.22,57.19,57.21,192005.0,45.8281,45.8361,45.8121,45.8281,192005.0
2017-06-06 15:25:00,57.21,57.21,57.17,57.19,334516.0,45.8281,45.8281,45.7961,45.8121,334516.0
2017-06-06 15:30:00,57.19,57.19,57.12,57.14,279347.0,45.8121,45.8121,45.756,45.7721,279347.0
2017-06-06 15:35:00,57.14,57.16,57.12,57.15,431404.0,45.7721,45.7881,45.756,45.7801,431404.0
2017-06-06 15:40:00,57.15,57.17,57.14,57.17,379879.0,45.7801,45.7961,45.7721,45.7961,379879.0
2017-06-06 15:45:00,57.16,57.18,57.13,57.13,697255.0,45.7881,45.8041,45.7641,45.7641,697255.0
2017-06-06 15:50:00,57.14,57.19,57.13,57.16,640023.0,45.7721,45.8121,45.7641,45.7881,640023.0
2017-06-06 15:55:00,57.15,57.21,57.15,57.19,1361865.0,45.7801,45.8281,45.7801,45.8121,1361865.0
2017-06-07 09:30:00,57.07,57.16,57.07,57.13,140889.0,45.716,45.7881,45.716,45.7641,140889.0
2017-06-07 09:35:00,57.12,57.16,57.1,57.14,95775.0,45.756,45.7881,45.74,45.7721,95775.0
2017-06-07 09:40:00,57.14,57.16,57.12,57.13,74037.0,45.7721,45.7881,45.756,45.7641,74037.0
2017-06-07 09:45:00,57.14,57.15,57.13,57.14,22684.0,45.7721,45.7801,45.7641,45.7721,22684.0
2017-06-07 09:50:00,57.15,57.19,57.12,57.12,94595.0,45.7801,45.8121,45.756,45.756,94595.0
2017-06-07 09:55:00,57.12,57.14,57.11,57.13,35054.0,45.756,45.7721,45.748,45.7641,35054.0
2017-06-07 10:00:00,57.14,57.15,57.1,57.15,91362.0,45.7721,45.7801,45.74,45.7801,91362.0
2017-06-07 10:05:00,57.14,57.15,57.13,57.13,69242.0,45.7721,45.7801,45.7641,45.7641,69242.0
2017-06-07 10:10:00,57.13,57.16,57.12,57.13,38037.0,45.7641,45.7881,45.756,45.7641,38037.0
2017-06-07 10:15:00,57.12,57.12,57.08,57.11,68307.0,45.756,45.756,45.724,45.748,68307.0
2017-06-07 10:20:00,57.12,57.12,57.1,57.1,39910.0,45.756,45.756,45.74,45.74,39910.0
2017-06-07 10:25:00,57.09,57.09,57.07,57.07,39860.0,45.732,45.732,45.716,45.716,39860.0
2017-06-07 10:30:00,57.07,57.11,57.05,57.08,113227.0,45.716,45.748,45.7,45.724,113227.0
2017-06-07 10:35:00,57.08,57.12,57.07,57.12,54960.0,45.724,45.756,45.716,45.756,54960.0
2017-06-07 10:40:00,57.11,57.11,57.09,57.1,39834.0,45.748,45.748,45.732,45.74,39834.0
2017-06-07 10:45:00,57.1,57.1,57.06,57.07,52874.0,45.74,45.74,45.708,45.716,52874.0
2017-06-07 10:50:00,57.07,57.08,57.06,57.08,63912.0,45.716,45.724,45.708,45.724,63912.0
2017-06-07 10:55:00,57.07,57.12,57.07,57.12,59177.0,45.716,45.756,45.716,45.756,59177.0
2017-06-07 11:00:00,57.12,57.14,57.11,57.13,21376.0,45.756,45.7721,45.748,45.7641,21376.0
2017-06-07 11:05:00,57.14,57.18,57.14,57.18,35757.0,45.7721,45.8041,45.7721,45.8041,35757.0
2017-06-07 11:10:00,57.18,57.19,57.15,57.16,22736.0,45.8041,45.8121,45.7801,45.7881,22736.0
2017-06-07 11:15:00,57.16,57.16,57.13,57.14,23150.0,45.7881,45.7881,45.7641,45.7721,23150.0
2017-06-07 11:20:00,57.14,57.15,57.12,57.14,24415.0,45.7721,45.7801,45.756,45.7721,24415.0
2017-06-07 11:25:00,57.14,57.14,57.1,57.1,10826.0,45.7721,45.7721,45.74,45.74,10826.0
2017-06-07 11:30:00,57.11,57.13,57.1,57.13,34017.0,45.748,45.7641,45.74,45.7641,34017.0
2017-06-07 11:35:00,57.13,57.15,57.12,57.14,39300.0,45.7641,45.7801,45.756,45.7721,39300.0
2017-06-07 11:40:00,57.15,57.16,57.13,57.16,14238.0,45.7801,45.7881,45.7641,45.7881,14238.0
2017-06-07 11:45:00,57.16,57.21,57.16,57.19,16014.0,45.7881,45.8281,45.7881,45.8121,16014.0
2017-06-07 11:50:00,57.19,57.22,57.19,57.21,26419.0,45.8121,45.8361,45.8121,45.8281,26419.0
2017-06-07 11:55:00,57.21,57.21,57.19,57.19,95736.0,45.8281,45.8281,45.8121,45.8121,95736.0
2017-06-07 12:00:00,57.19,57.19,57.13,57.13,640798.0,45.8121,45.8121,45.7641,45.7641,640798.0
2017-06-07 12:05:00,57.13,57.13,57.07,57.09,207930.0,45.7641,45.7641,45.716,45.732,207930.0
2017-06-07 12:10:00,57.09,57.1,57.08,57.09,104941.0,45.732,45.74,45.724,45.732,104941.0
2017-06-07 12:15:00,57.09,57.11,57.09,57.1,59283.0,45.732,45.748,45.732,45.74,59283.0
2017-06-07 12:20:00,57.1,57.13,57.09,57.12,80661.0,45.74,45.7641,45.732,45.756,80661.0
2017-06-07 12:25:00,57.12,57.14,57.11,57.11,185520.0,45.756,45.7721,45.748,45.748,185520.0
2017-06-07 12:30:00,57.11,57.13,57.1,57.12,135267.0,45.748,45.7641,45.74,45.756,135267.0
2017-06-07 12:35:00,57.12,57.14,57.12,57.14,36645.0,45.756,45.7721,45.756,45.7721,36645.0
2017-06-07 12:40:00,57.14,57.14,57.13,57.14,42921.0,45.7721,45.7721,45.7641,45.7721,42921.0
2017-06-07 12:45:00,57.14,57.14,57.08,57.1,166180.0,45.7721,45.7721,45.724,45.74,166180.0
2017-06-07 12:50:00,57.1,57.11,57.05,57.09,75825.0,45.74,45.748,45.7,45.732,75825.0
2017-06-07 12:55:00,57.09,57.12,57.09,57.11,196875.0,45.732,45.756,45.732,45.748,196875.0
2017-06-07 13:00:00,57.11,57.12,57.11,57.12,25951.0,45.748,45.756,45.748,45.756,25951.0
2017-06-07 13:05:00,57.11,57.12,57.1,57.1,132996.0,45.748,45.756,45.74,45.74,132996.0
2017-06-07 13:10:00,57.11,57.14,57.1,57.13,67225.0,45.748,45.7721,45.74,45.7641,67225.0
2017-06-07 13:15:00,57.13,57.14,57.12,57.13,21858.0,45.7641,45.7721,45.756,45.7641,21858.0
2017-06-07 13:20:00,57.12,57.17,57.11,57.16,151508.0,45.756,45.7961,45.748,45.7881,151508.0
2017-06-07 13:25:00,57.16,57.17,57.15,57.17,116223.0,45.7881,45.7961,45.7801,45.7961,116223.0
2017-06-07 13:30:00,57.17,57.17,57.15,57.16,74210.0,45.7961,45.7961,45.7801,45.7881,74210.0
2017-06-07 13:35:00,57.16,57.16,57.15,57.16,69324.0,45.7881,45.7881,45.7801,45.7881,69324.0
2017-06-07 13:40:00,57.16,57.17,57.15,57.17,264850.0,45.7881,45.7961,45.7801,45.7961,264850.0
2017-06-07 13:45:00,57.16,57.18,57.16,57.17,41702.0,45.7881,45.8041,45.7881,45.7961,41702.0
2017-06-07 13:50:00,57.17,57.18,57.17,57.18,44858.0,45.7961,45.8041,45.7961,45.8041,44858.0
2017-06-07 13:55:00,57.18,57.21,57.18,57.21,43325.0,45.8041,45.8281,45.8041,45.8281,43325.0
2017-06-07 14:00:00,57.21,57.21,57.18,57.2,66993.0,45.8281,45.8281,45.8041,45.8201,66993.0
2017-06-07 14:05:00,57.2,57.23,57.19,57.21,78087.0,45.8201,45.8442,45.8121,45.8281,78087.0
2017-06-07 14:10:00,57.21,57.22,57.2,57.21,43964.0,45.8281,45.8361,45.8201,45.8281,43964.0
2017-06-07 14:15:00,57.21,57.23,57.21,57.23,88726.0,45.8281,45.8442,45.8281,45.8442,88726.0
2017-06-07 14:20:00,57.23,57.25,57.23,57.24,80916.0,45.8442,45.8602,45.8442,45.8522,80916.0
2017-06-07 14:25:00,57.24,57.25,57.22,57.23,48069.0,45.8522,45.8602,45.8361,45.8442,48069.0
2017-06-07 14:30:00,57.22,57.24,57.22,57.23,46341.0,45.8361,45.8522,45.8361,45.8442,46341.0
2017-06-07 14:35:00,57.23,57.24,57.21,57.22,40872.0,45.8442,45.8522,45.8281,45.8361,40872.0
2017-06-07 14:40:00,57.22,57.22,57.2,57.21,60220.0,45.8361,45.8361,45.8201,45.8281,60220.0
2017-06-07 14:45:00,57.21,57.22,57.2,57.21,76559.0,45.8281,45.8361,45.8201,45.8281,76559.0
2017-06-07 14:50:00,57.2,57.21,57.19,57.2,92822.0,45.8201,45.8281,45.8121,45.8201,92822.0
2017-06-07 14:55:00,57.19,57.2,57.18,57.19,42164.0,45.8121,45.8201,45.8041,45.8121,42164.0
2017-06-07 15:00:00,57.19,57.19,57.16,57.17,94907.0,45.8121,45.8121,45.7881,45.7961,94907.0
2017-06-07 15:05:00,57.17,57.17,57.15,57.15,53067.0,45.7961,45.7961,45.7801,45.7801,53067.0
2017-06-07 15:10:00,57.15,57.16,57.14,57.15,73287.0,45.7801,45.7881,45.7721,45.7801,73287.0
2017-06-07 15:15:00,57.15,57.15,57.12,57.13,166357.0,45.7801,45.7801,45.756,45.7641,166357.0
2017-06-07 15:20:00,57.13,57.16,57.13,57.15,64800.0,45.7641,45.7881,45.7641,45.7801,64800.0
2017-06-07 15:25:00,57.15,57.15,57.11,57.12,191252.0,45.7801,45.7801,45.748,45.756,191252.0
2017-06-07 15:30:00,57.12,57.15,57.11,57.14,336380.0,45.756,45.7801,45.748,45.7721,336380.0
2017-06-07 15:35:00,57.14,57.16,57.13,57.14,396138.0,45.7721,45.7881,45.7641,45.7721,396138.0
2017-06-07 15:40:00,57.14,57.2,57.13,57.2,264169.0,45.7721,45.8201,45.7641,45.8201,264169.0
2017-06-07 15:45:00,57.19,57.2,57.17,57.18,213541.0,45.8121,45.8201,45.7961,45.8041,213541.0
2017-06-07 15:50:00,57.18,57.18,57.12,57.13,201648.0,45.8041,45.8041,45.756,45.7641,201648.0
2017-06-07 15:55:00,57.13,57.18,57.12,57.18,1260572.0,45.7641,45.8041,45.756,45.8041,1260572.0
2017-06-08 09:30:00,57.14,57.15,57.08,57.1,387983.0,45.7721,45.7801,45.724,45.74,387983.0
2017-06-08 09:35:00,57.11,57.12,57.08,57.11,260769.0,45.748,45.756,45.724,45.748,260769.0
2017-06-08 09:40:00,57.1,57.1,56.98,56.98,140917.0,45.74,45.74,45.6439,45.6439,140917.0
2017-06-08 09:45:00,56.98,57.02,56.91,56.93,272866.0,45.6439,45.6759,45.5878,45.6038,272866.0
2017-06-08 09:50:00,56.93,56.95,56.88,56.88,133125.0,45.6038,45.6199,45.5638,45.5638,133125.0
2017-06-08 09:55:00,56.87,56.88,56.78,56.87,333822.0,45.5558,45.5638,45.4837,45.5558,333822.0
2017-06-08 10:00:00,56.87,56.94,56.85,56.93,474071.0,45.5558,45.6119,45.5398,45.6038,474071.0
2017-06-08 10:05:00,56.93,56.96,56.9,56.91,247037.0,45.6038,45.6279,45.5798,45.5878,247037.0
2017-06-08 10:10:00,56.91,56.94,56.89,56.9,156762.0,45.5878,45.6119,45.5718,45.5798,156762.0
2017-06-08 10:15:00,56.89,56.91,56.88,56.9,157314.0,45.5718,45.5878,45.5638,45.5798,157314.0
2017-06-08 10:20:00,56.9,56.91,56.85,56.89,129199.0,45.5798,45.5878,45.5398,45.5718,129199.0
2017-06-08 10:25:00,56.88,56.91,56.85,56.91,101272.0,45.5638,45.5878,45.5398,45.5878,101272.0
2017-06-08 10:30:00,56.9,56.91,56.89,56.91,53227.0,45.5798,45.5878,45.5718,45.5878,53227.0
2017-06-08 10:35:00,56.91,56.92,56.87,56.88,125993.0,45.5878,45.5958,45.5558,45.5638,125993.0
2017-06-08 10:40:00,56.88,56.89,56.86,56.88,147185.0,45.5638,45.5718,45.5478,45.5638,147185.0
2017-06-08 10:45:00,56.88,56.9,56.87,56.87,116537.0,45.5638,45.5798,45.5558,45.5558,116537.0
2017-06-08 10:50:00,56.87,56.88,56.85,56.86,111978.0,45.5558,45.5638,45.5398,45.5478,111978.0
2017-06-08 10:55:00,56.87,56.87,56.82,56.86,70285.0,45.5558,45.5558,45.5157,45.5478,70285.0
2017-06-08 11:00:00,56.85,56.87,56.83,56.86,97401.0,45.5398,45.5558,45.5237,45.5478,97401.0
2017-06-08 11:05:00,56.85,56.87,56.83,56.85,117459.0,45.5398,45.5558,45.5237,45.5398,117459.0
2017-06-08 11:10:00,56.85,56.89,56.85,56.88,102936.0,45.5398,45.5718,45.5398,45.5638,102936.0
2017-06-08 11:15:00,56.88,56.88,56.85,56.85,58635.0,45.5638,45.5638,45.5398,45.5398,58635.0
2017-06-08 11:20:00,56.85,56.86,56.82,56.82,59251.0,45.5398,45.5478,45.5157,45.5157,59251.0
2017-06-08 11:25:00,56.82,56.82,56.78,56.8,108660.0,45.5157,45.5157,45.4837,45.4997,108660.0
2017-06-08 11:30:00,56.79,56.8,56.77,56.78,58576.0,45.4917,45.4997,45.4757,45.4837,58576.0
2017-06-08 11:35:00,56.78,56.79,56.74,56.75,228143.0,45.4837,45.4917,45.4516,45.4597,228143.0
2017-06-08 11:40:00,56.75,56.77,56.74,56.74,64593.0,45.4597,45.4757,45.4516,45.4516,64593.0
2017-06-08 11:45:00,56.74,56.81,56.73,56.79,233013.0,45.4516,45.5077,45.4436,45.4917,233013.0
2017-06-08 11:50:00,56.79,56.81,56.76,56.81,81681.0,45.4917,45.5077,45.4677,45.5077,81681.0
2017-06-08 11:55:00,56.81,56.86,56.81,56.86,162475.0,45.5077,45.5478,45.5077,45.5478,162475.0
2017-06-08 12:00:00,56.86,56.88,56.85,56.86,50763.0,45.5478,45.5638,45.5398,45.5478,50763.0
2017-06-08 12:05:00,56.86,56.89,56.85,56.88,47034.0,45.5478,45.5718,45.5398,45.5638,47034.0
2017-06-08 12:10:00,56.88,56.89,56.85,56.87,122065.0,45.5638,45.5718,45.5398,45.5558,122065.0
2017-06-08 12:15:00,56.88,56.9,56.85,56.88,74333.0,45.5638,45.5798,45.5398,45.5638,74333.0
2017-06-08 12:20:00,56.89,56.9,56.87,56.87,235929.0,45.5718,45.5798,45.5558,45.5558,235929.0
2017-06-08 12:25:00,56.88,56.89,56.87,56.88,41784.0,45.5638,45.5718,45.5558,45.5638,41784.0
2017-06-08 12:30:00,56.88,56.89,56.86,56.88,67239.0,45.5638,45.5718,45.5478,45.5638,67239.0
2017-06-08 12:35:00,56.87,56.9,56.86,56.87,91940.0,45.5558,45.5798,45.5478,45.5558,91940.0
2017-06-08 12:40:00,56.87,56.87,56.83,56.83,46022.0,45.5558,45.5558,45.5237,45.5237,46022.0
2017-06-08 12:45:00,56.83,56.84,56.8,56.81,65258.0,45.5237,45.5317,45.4997,45.5077,65258.0
2017-06-08 12:50:00,56.81,56.81,56.78,56.79,27994.0,45.5077,45.5077,45.4837,45.4917,27994.0
2017-06-08 12:55:00,56.79,56.82,56.78,56.8,219227.0,45.4917,45.5157,45.4837,45.4997,219227.0
2017-06-08 13:00:00,56.8,56.82,56.77,56.79,155124.0,45.4997,45.5157,45.4757,45.4917,155124.0
2017-06-08 13:05:00,56.79,56.8,56.77,56.77,33904.0,45.4917,45.4997,45.4757,45.4757,33904.0
2017-06-08 13:10:00,56.77,56.78,56.73,56.73,38059.0,45.4757,45.4837,45.4436,45.4436,38059.0
2017-06-08 13:15:00,56.74,56.74,56.71,56.72,25482.0,45.4516,45.4516,45.4276,45.4356,25482.0
2017-06-08 13:20:00,56.71,56.71,56.65,56.66,45830.0,45.4276,45.4276,45.3795,45.3876,45830.0
2017-06-08 13:25:00,56.65,56.67,56.62,56.64,195295.0,45.3795,45.3956,45.3555,45.3715,195295.0
2017-06-08 13:30:00,56.64,56.66,56.63,56.66,41757.0,45.3715,45.3876,45.3635,45.3876,41757.0
2017-06-08 13:35:00,56.66,56.67,56.63,56.64,78834.0,45.3876,45.3956,45.3635,45.3715,78834.0
2017-06-08 13:40:00,56.64,56.68,56.63,56.67,51115.0,45.3715,45.4036,45.3635,45.3956,51115.0
2017-06-08 13:45:00,56.67,56.72,56.67,56.72,113936.0,45.3956,45.4356,45.3956,45.4356,113936.0
2017-06-08 13:50:00,56.71,56.71,56.69,56.69,84594.0,45.4276,45.4276,45.4116,45.4116,84594.0
2017-06-08 13:55:00,56.69,56.71,56.69,56.7,68756.0,45.4116,45.4276,45.4116,45.4196,68756.0
2017-06-08 14:00:00,56.7,56.71,56.67,56.68,89986.0,45.4196,45.4276,45.3956,45.4036,89986.0
2017-06-08 14:05:00,56.69,56.7,56.67,56.69,89681.0,45.4116,45.4196,45.3956,45.4116,89681.0
2017-06-08 14:10:00,56.68,56.69,56.62,56.63,55485.0,45.4036,45.4116,45.3555,45.3635,55485.0
2017-06-08 14:15:00,56.63,56.67,56.63,56.66,36116.0,45.3635,45.3956,45.3635,45.3876,36116.0
2017-06-08 14:20:00,56.66,56.68,56.65,56.66,36401.0,45.3876,45.4036,45.3795,45.3876,36401.0
2017-06-08 14:25:00,56.66,56.67,56.65,56.65,20030.0,45.3876,45.3956,45.3795,45.3795,20030.0
2017-06-08 14:30:00,56.66,56.66,56.64,56.66,52592.0,45.3876,45.3876,45.3715,45.3876,52592.0
2017-06-08 14:35:00,56.66,56.68,56.65,56.65,63644.0,45.3876,45.4036,45.3795,45.3795,63644.0
2017-06-08 14:40:00,56.66,56.66,56.63,56.64,58497.0,45.3876,45.3876,45.3635,45.3715,58497.0
2017-06-08 14:45:00,56.64,56.64,56.59,56.62,96392.0,45.3715,45.3715,45.3315,45.3555,96392.0
2017-06-08 14:50:00,56.62,56.64,56.6,56.61,62050.0,45.3555,45.3715,45.3395,45.3475,62050.0
2017-06-08 14:55:00,56.61,56.62,56.6,56.61,25199.0,45.3475,45.3555,45.3395,45.3475,25199.0
2017-06-08 15:00:00,56.6,56.61,56.58,56.61,83635.0,45.3395,45.3475,45.3235,45.3475,83635.0
2017-06-08 15:05:00,56.61,56.63,56.61,56.63,53179.0,45.3475,45.3635,45.3475,45.3635,53179.0
2017-06-08 15:10:00,56.63,56.64,56.62,56.64,101254.0,45.3635,45.3715,45.3555,45.3715,101254.0
2017-06-08 15:15:00,56.64,56.67,56.63,56.67,101979.0,45.3715,45.3956,45.3635,45.3956,101979.0
2017-06-08 15:20:00,56.67,56.69,56.66,56.69,71504.0,45.3956,45.4116,45.3876,45.4116,71504.0
2017-06-08 15:25:00,56.69,56.73,56.68,56.72,83375.0,45.4116,45.4436,45.4036,45.4356,83375.0
2017-06-08 15:30:00,56.73,56.74,56.69,56.73,127076.0,45.4436,45.4516,45.4116,45.4436,127076.0
2017-06-08 15:35:00,56.73,56.75,56.71,56.72,238255.0,45.4436,45.4597,45.4276,45.4356,238255.0
2017-06-08 15:40:00,56.72,56.73,56.68,56.69,144935.0,45.4356,45.4436,45.4036,45.4116,144935.0
2017-06-08 15:45:00,56.69,56.73,56.68,56.72,107716.0,45.4116,45.4436,45.4036,45.4356,107716.0
2017-06-08 15:50:00,56.72,56.76,56.71,56.73,208441.0,45.4356,45.4677,45.4276,45.4436,208441.0
2017-06-08 15:55:00,56.73,56.75,56.72,56.73,893626.0,45.4436,45.4597,45.4356,45.4436,893626.0
2017-06-09 09:30:00,56.7,56.83,56.6,56.6,425718.0,45.4196,45.5237,45.3395,45.3395,425718.0
2017-06-09 09:35:00,56.61,56.7,56.61,56.7,185466.0,45.3475,45.4196,45.3475,45.4196,185466.0
2017-06-09 09:40:00,56.7,56.77,56.69,56.72,189371.0,45.4196,45.4757,45.4116,45.4356,189371.0
2017-06-09 09:45:00,56.72,56.74,56.68,56.69,72497.0,45.4356,45.4516,45.4036,45.4116,72497.0
2017-06-09 09:50:00,56.69,56.72,56.68,56.7,155634.0,45.4116,45.4356,45.4036,45.4196,155634.0
2017-06-09 09:55:00,56.7,56.75,56.67,56.69,409697.0,45.4196,45.4597,45.3956,45.4116,409697.0
2017-06-09 10:00:00,56.69,56.7,56.67,56.68,67272.0,45.4116,45.4196,45.3956,45.4036,67272.0
2017-06-09 10:05:00,56.68,56.75,56.68,56.75,326012.0,45.4036,45.4597,45.4036,45.4597,326012.0
2017-06-09 10:10:00,56.75,56.75,56.7,56.71,93812.0,45.4597,45.4597,45.4196,45.4276,93812.0
2017-06-09 10:15:00,56.71,56.75,56.71,56.74,48158.0,45.4276,45.4597,45.4276,45.4516,48158.0
2017-06-09 10:20:00,56.74,56.78,56.73,56.76,117979.0,45.4516,45.4837,45.4436,45.4677,117979.0
2017-06-09 10:25:00,56.76,56.78,56.75,56.78,132544.0,45.4677,45.4837,45.4597,45.4837,132544.0
2017-06-09 10:30:00,56.78,56.78,56.75,56.76,87845.0,45.4837,45.4837,45.4597,45.4677,87845.0
2017-06-09 10:35:00,56.76,56.77,56.74,56.77,87206.0,45.4677,45.4757,45.4516,45.4757,87206.0
2017-06-09 10:40:00,56.77,56.78,56.75,56.76,54733.0,45.4757,45.4837,45.4597,45.4677,54733.0
2017-06-09 10:45:00,56.77,56.77,56.74,56.76,51377.0,45.4757,45.4757,45.4516,45.4677,51377.0
2017-06-09 10:50:00,56.75,56.77,56.75,56.77,29766.0,45.4597,45.4757,45.4597,45.4757,29766.0
2017-06-09 10:55:00,56.77,56.78,56.72,56.73,72154.0,45.4757,45.4837,45.4356,45.4436,72154.0
2017-06-09 11:00:00,56.72,56.73,56.7,56.72,57073.0,45.4356,45.4436,45.4196,45.4356,57073.0
2017-06-09 11:05:00,56.72,56.74,56.71,56.73,37611.0,45.4356,45.4516,45.4276,45.4436,37611.0
2017-06-09 11:10:00,56.73,56.74,56.71,56.72,65062.0,45.4436,45.4516,45.4276,45.4356,65062.0
2017-06-09 11:15:00,56.71,56.73,56.71,56.72,37172.0,45.4276,45.4436,45.4276,45.4356,37172.0
2017-06-09 11:20:00,56.72,56.74,56.71,56.73,65868.0,45.4356,45.4516,45.4276,45.4436,65868.0
2017-06-09 11:25:00,56.73,56.77,56.73,56.77,48600.0,45.4436,45.4757,45.4436,45.4757,48600.0
2017-06-09 11:30:00,56.77,56.78,56.74,56.75,64206.0,45.4757,45.4837,45.4516,45.4597,64206.0
2017-06-09 11:35:00,56.74,56.75,56.71,56.71,71086.0,45.4516,45.4597,45.4276,45.4276,71086.0
2017-06-09 11:40:00,56.71,56.72,56.68,56.69,66285.0,45.4276,45.4356,45.4036,45.4116,66285.0
2017-06-09 11:45:00,56.68,56.71,56.67,56.7,58163.0,45.4036,45.4276,45.3956,45.4196,58163.0
2017-06-09 11:50:00,56.7,56.71,56.69,56.7,48927.0,45.4196,45.4276,45.4116,45.4196,48927.0
2017-06-09 11:55:00,56.7,56.7,56.65,56.66,45969.0,45.4196,45.4196,45.3795,45.3876,45969.0
2017-06-09 12:00:00,56.66,56.71,56.65,56.71,58739.0,45.3876,45.4276,45.3795,45.4276,58739.0
2017-06-09 12:05:00,56.71,56.72,56.69,56.7,130926.0,45.4276,45.4356,45.4116,45.4196,130926.0
2017-06-09 12:10:00,56.71,56.72,56.7,56.71,29371.0,45.4276,45.4356,45.4196,45.4276,29371.0
2017-06-09 12:15:00,56.71,56.74,56.7,56.71,114968.0,45.4276,45.4516,45.4196,45.4276,114968.0
2017-06-09 12:20:00,56.72,56.72,56.7,56.7,75532.0,45.4356,45.4356,45.4196,45.4196,75532.0
2017-06-09 12:25:00,56.7,56.72,56.69,56.7,63593.0,45.4196,45.4356,45.4116,45.4196,63593.0
2017-06-09 12:30:00,56.7,56.71,56.67,56.68,98237.0,45.4196,45.4276,45.3956,45.4036,98237.0
2017-06-09 12:35:00,56.67,56.69,56.65,56.68,96355.0,45.3956,45.4116,45.3795,45.4036,96355.0
2017-06-09 12:40:00,56.68,56.71,56.67,56.7,343214.0,45.4036,45.4276,45.3956,45.4196,343214.0
2017-06-09 12:45:00,56.71,56.72,56.69,56.71,43008.0,45.4276,45.4356,45.4116,45.4276,43008.0
2017-06-09 12:50:00,56.71,56.72,56.7,56.71,54134.0,45.4276,45.4356,45.4196,45.4276,54134.0
2017-06-09 12:55:00,56.7,56.71,56.68,56.68,84258.0,45.4196,45.4276,45.4036,45.4036,84258.0
2017-06-09 13:00:00,56.68,56.69,56.66,56.66,39074.0,45.4036,45.4116,45.3876,45.3876,39074.0
2017-06-09 13:05:00,56.65,56.65,56.62,56.63,56500.0,45.3795,45.3795,45.3555,45.3635,56500.0
2017-06-09 13:10:00,56.63,56.67,56.63,56.67,94264.0,45.3635,45.3956,45.3635,45.3956,94264.0
2017-06-09 13:15:00,56.67,56.69,56.65,56.68,45282.0,45.3956,45.4116,45.3795,45.4036,45282.0
2017-06-09 13:20:00,56.68,56.72,56.68,56.7,88164.0,45.4036,45.4356,45.4036,45.4196,88164.0
2017-06-09 13:25:00,56.7,56.71,56.68,56.69,71076.0,45.4196,45.4276,45.4036,45.4116,71076.0
2017-06-09 13:30:00,56.69,56.7,56.68,56.69,225517.0,45.4116,45.4196,45.4036,45.4116,225517.0
2017-06-09 13:35:00,56.69,56.7,56.67,56.67,184915.0,45.4116,45.4196,45.3956,45.3956,184915.0
2017-06-09 13:40:00,56.68,56.69,56.65,56.68,126672.0,45.4036,45.4116,45.3795,45.4036,126672.0
2017-06-09 13:45:00,56.68,56.68,56.66,56.68,52245.0,45.4036,45.4036,45.3876,45.4036,52245.0
2017-06-09 13:50:00,56.68,56.7,56.67,56.67,73368.0,45.4036,45.4196,45.3956,45.3956,73368.0
2017-06-09 13:55:00,56.67,56.7,56.66,56.69,105147.0,45.3956,45.4196,45.3876,45.4116,105147.0
2017-06-09 14:00:00,56.69,56.73,56.69,56.71,77628.0,45.4116,45.4436,45.4116,45.4276,77628.0
2017-06-09 14:05:00,56.72,56.73,56.69,56.69,69635.0,45.4356,45.4436,45.4116,45.4116,69635.0
2017-06-09 14:10:00,56.69,56.71,56.68,56.71,80762.0,45.4116,45.4276,45.4036,45.4276,80762.0
2017-06-09 14:15:00,56.71,56.75,56.71,56.74,56904.0,45.4276,45.4597,45.4276,45.4516,56904.0
2017-06-09 14:20:00,56.74,56.77,56.71,56.72,142525.0,45.4516,45.4757,45.4276,45.4356,142525.0
2017-06-09 14:25:00,56.72,56.73,56.68,56.69,66993.0,45.4356,45.4436,45.4036,45.4116,66993.0
2017-06-09 14:30:00,56.69,56.7,56.65,56.66,116237.0,45.4116,45.4196,45.3795,45.3876,116237.0
2017-06-09 14:35:00,56.66,56.66,56.62,56.65,165233.0,45.3876,45.3876,45.3555,45.3795,165233.0
2017-06-09 14:40:00,56.65,56.65,56.59,56.62,175166.0,45.3795,45.3795,45.3315,45.3555,175166.0
2017-06-09 14:45:00,56.62,56.64,56.57,56.59,254141.0,45.3555,45.3715,45.3155,45.3315,254141.0
2017-06-09 14:50:00,56.59,56.66,56.58,56.62,220715.0,45.3315,45.3876,45.3235,45.3555,220715.0
2017-06-09 14:55:00,56.62,56.64,56.59,56.61,125460.0,45.3555,45.3715,45.3315,45.3475,125460.0
2017-06-09 15:00:00,56.61,56.68,56.61,56.64,284142.0,45.3475,45.4036,45.3475,45.3715,284142.0
2017-06-09 15:05:00,56.64,56.65,56.6,56.64,247551.0,45.3715,45.3795,45.3395,45.3715,247551.0
2017-06-09 15:10:00,56.63,56.65,56.59,56.61,282571.0,45.3635,45.3795,45.3315,45.3475,282571.0
2017-06-09 15:15:00,56.62,56.62,56.56,56.6,158780.0,45.3555,45.3555,45.3075,45.3395,158780.0
2017-06-09 15:20:00,56.61,56.61,56.56,56.6,129723.0,45.3475,45.3475,45.3075,45.3395,129723.0
2017-06-09 15:25:00,56.6,56.63,56.58,56.62,170293.0,45.3395,45.3635,45.3235,45.3555,170293.0
2017-06-09 15:30:00,56.62,56.62,56.57,56.59,204149.0,45.3555,45.3555,45.3155,45.3315,204149.0
2017-06-09 15:35:00,56.59,56.61,56.58,56.6,253136.0,45.3315,45.3475,45.3235,45.3395,253136.0
2017-06-09 15:40:00,56.6,56.6,56.52,56.56,395699.0,45.3395,45.3395,45.2754,45.3075,395699.0
2017-06-09 15:45:00,56.56,56.62,56.56,56.61,659196.0,45.3075,45.3555,45.3075,45.3475,659196.0
2017-06-09 15:50:00,56.61,56.7,56.61,56.7,543755.0,45.3475,45.4196,45.3475,45.4196,543755.0
2017-06-09 15:55:00,56.69,56.72,56.67,56.69,1430364.0,45.4116,45.4356,45.3956,45.4116,1430364.0
2017-06-12 09:30:00,56.69,56.82,56.59,56.72,211458.0,45.4116,45.5157,45.3315,45.4356,211458.0
2017-06-12 09:35:00,56.72,56.79,56.69,56.73,288532.0,45.4356,45.4917,45.4116,45.4436,288532.0
2017-06-12 09:40:00,56.73,56.87,56.68,56.85,293357.0,45.4436,45.5558,45.4036,45.5398,293357.0
2017-06-12 09:45:00,56.85,56.92,56.84,56.88,289950.0,45.5398,45.5958,45.5317,45.5638,289950.0
2017-06-12 09:50:00,56.88,56.89,56.79,56.82,139539.0,45.5638,45.5718,45.4917,45.5157,139539.0
2017-06-12 09:55:00,56.83,56.91,56.83,56.83,366461.0,45.5237,45.5878,45.5237,45.5237,366461.0
2017-06-12 10:00:00,56.83,56.85,56.7,56.72,511589.0,45.5237,45.5398,45.4196,45.4356,511589.0
2017-06-12 10:05:00,56.71,56.82,56.71,56.8,161771.0,45.4276,45.5157,45.4276,45.4997,161771.0
2017-06-12 10:10:00,56.8,56.82,56.72,56.74,180514.0,45.4997,45.5157,45.4356,45.4516,180514.0
2017-06-12 10:15:00,56.73,56.75,56.65,56.65,467127.0,45.4436,45.4597,45.3795,45.3795,467127.0
2017-06-12 10:20:00,56.65,56.65,56.56,56.58,792576.0,45.3795,45.3795,45.3075,45.3235,792576.0
2017-06-12 10:25:00,56.58,56.63,56.57,56.58,128687.0,45.3235,45.3635,45.3155,45.3235,128687.0
2017-06-12 10:30:00,56.58,56.62,56.53,56.54,265576.0,45.3235,45.3555,45.2834,45.2914,265576.0
2017-06-12 10:35:00,56.54,56.59,56.53,56.58,168312.0,45.2914,45.3315,45.2834,45.3235,168312.0
2017-06-12 10:40:00,56.58,56.61,56.57,56.6,76724.0,45.3235,45.3475,45.3155,45.3395,76724.0
2017-06-12 10:45:00,56.6,56.63,56.58,56.59,121002.0,45.3395,45.3635,45.3235,45.3315,121002.0
2017-06-12 10:50:00,56.59,56.62,56.57,56.62,357085.0,45.3315,45.3555,45.3155,45.3555,357085.0
2017-06-12 10:55:00,56.62,56.65,56.61,56.63,106598.0,45.3555,45.3795,45.3475,45.3635,106598.0
2017-06-12 11:00:00,56.63,56.67,56.62,56.66,145777.0,45.3635,45.3956,45.3555,45.3876,145777.0
2017-06-12 11:05:00,56.66,56.66,56.6,56.61,169846.0,45.3876,45.3876,45.3395,45.3475,169846.0
2017-06-12 11:10:00,56.61,56.63,56.59,56.59,88145.0,45.3475,45.3635,45.3315,45.3315,88145.0
2017-06-12 11:15:00,56.59,56.63,56.59,56.59,122603.0,45.3315,45.3635,45.3315,45.3315,122603.0
2017-06-12 11:20:00,56.6,56.62,56.57,56.59,69894.0,45.3395,45.3555,45.3155,45.3315,69894.0
2017-06-12 11:25:00,56.59,56.6,56.55,56.58,108778.0,45.3315,45.3395,45.2994,45.3235,108778.0
2017-06-12 11:30:00,56.58,56.63,56.57,56.63,80786.0,45.3235,45.3635,45.3155,45.3635,80786.0
2017-06-12 11:35:00,56.63,56.63,56.59,56.6,88486.0,45.3635,45.3635,45.3315,45.3395,88486.0
2017-06-12 11:40:00,56.61,56.67,56.6,56.65,85642.0,45.3475,45.3956,45.3395,45.3795,85642.0
2017-06-12 11:45:00,56.65,56.69,56.65,56.68,42933.0,45.3795,45.4116,45.3795,45.4036,42933.0
2017-06-12 11:50:00,56.68,56.68,56.64,56.67,67314.0,45.4036,45.4036,45.3715,45.3956,67314.0
2017-06-12 11:55:00,56.66,56.67,56.65,56.66,50041.0,45.3876,45.3956,45.3795,45.3876,50041.0
2017-06-12 12:00:00,56.66,56.69,56.64,56.64,52203.0,45.3876,45.4116,45.3715,45.3715,52203.0
2017-06-12 12:05:00,56.64,56.66,56.63,56.65,92732.0,45.3715,45.3876,45.3635,45.3795,92732.0
2017-06-12 12:10:00,56.65,56.67,56.62,56.62,49784.0,45.3795,45.3956,45.3555,45.3555,49784.0
2017-06-12 12:15:00,56.63,56.65,56.6,56.64,47188.0,45.3635,45.3795,45.3395,45.3715,47188.0
2017-06-12 12:20:00,56.65,56.68,56.64,56.65,103971.0,45.3795,45.4036,45.3715,45.3795,103971.0
2017-06-12 12:25:00,56.65,56.68,56.64,56.68,287847.0,45.3795,45.4036,45.3715,45.4036,287847.0
2017-06-12 12:30:00,56.68,56.69,56.65,56.66,99601.0,45.4036,45.4116,45.3795,45.3876,99601.0
2017-06-12 12:35:00,56.67,56.67,56.64,56.64,24104.0,45.3956,45.3956,45.3715,45.3715,24104.0
2017-06-12 12:40:00,56.65,56.67,56.64,56.65,155644.0,45.3795,45.3956,45.3715,45.3795,155644.0
2017-06-12 12:45:00,56.65,56.65,56.62,56.63,42488.0,45.3795,45.3795,45.3555,45.3635,42488.0
2017-06-12 12:50:00,56.63,56.63,56.59,56.59,46602.0,45.3635,45.3635,45.3315,45.3315,46602.0
2017-06-12 12:55:00,56.59,56.62,56.58,56.59,86082.0,45.3315,45.3555,45.3235,45.3315,86082.0
2017-06-12 13:00:00,56.59,56.61,56.58,56.6,61720.0,45.3315,45.3475,45.3235,45.3395,61720.0
2017-06-12 13:05:00,56.6,56.63,56.59,56.63,65630.0,45.3395,45.3635,45.3315,45.3635,65630.0
2017-06-12 13:10:00,56.62,56.63,56.6,56.6,116352.0,45.3555,45.3635,45.3395,45.3395,116352.0
2017-06-12 13:15:00,56.6,56.63,56.6,56.62,69758.0,45.3395,45.3635,45.3395,45.3555,69758.0
2017-06-12 13:20:00,56.62,56.62,56.59,56.6,67117.0,45.3555,45.3555,45.3315,45.3395,67117.0
2017-06-12 13:25:00,56.6,56.6,56.59,56.6,18016.0,45.3395,45.3395,45.3315,45.3395,18016.0
2017-06-12 13:30:00,56.6,56.61,56.58,56.59,118247.0,45.3395,45.3475,45.3235,45.3315,118247.0
2017-06-12 13:35:00,56.59,56.59,56.57,56.58,57629.0,45.3315,45.3315,45.3155,45.3235,57629.0
2017-06-12 13:40:00,56.59,56.6,56.58,56.6,77568.0,45.3315,45.3395,45.3235,45.3395,77568.0
2017-06-12 13:45:00,56.6,56.6,56.58,56.6,49402.0,45.3395,45.3395,45.3235,45.3395,49402.0
2017-06-12 13:50:00,56.6,56.62,56.59,56.61,77814.0,45.3395,45.3555,45.3315,45.3475,77814.0
2017-06-12 13:55:00,56.61,56.61,56.57,56.57,51046.0,45.3475,45.3475,45.3155,45.3155,51046.0
2017-06-12 14:00:00,56.57,56.6,56.57,56.59,95892.0,45.3155,45.3395,45.3155,45.3315,95892.0
2017-06-12 14:05:00,56.59,56.62,56.58,56.61,61922.0,45.3315,45.3555,45.3235,45.3475,61922.0
2017-06-12 14:10:00,56.61,56.62,56.6,56.61,42744.0,45.3475,45.3555,45.3395,45.3475,42744.0
2017-06-12 14:15:00,56.61,56.64,56.6,56.62,61578.0,45.3475,45.3715,45.3395,45.3555,61578.0
2017-06-12 14:20:00,56.61,56.62,56.59,56.59,44327.0,45.3475,45.3555,45.3315,45.3315,44327.0
2017-06-12 14:25:00,56.59,56.61,56.58,56.61,49743.0,45.3315,45.3475,45.3235,45.3475,49743.0
2017-06-12 14:30:00,56.61,56.61,56.6,56.61,62887.0,45.3475,45.3475,45.3395,45.3475,62887.0
2017-06-12 14:35:00,56.61,56.63,56.6,56.62,68639.0,45.3475,45.3635,45.3395,45.3555,68639.0
2017-06-12 14:40:00,56.62,56.63,56.6,56.61,46964.0,45.3555,45.3635,45.3395,45.3475,46964.0
2017-06-12 14:45:00,56.61,56.61,56.57,56.58,62006.0,45.3475,45.3475,45.3155,45.3235,62006.0
2017-06-12 14:50:00,56.58,56.59,56.57,56.59,44718.0,45.3235,45.3315,45.3155,45.3315,44718.0
2017-06-12 14:55:00,56.58,56.61,56.58,56.6,107501.0,45.3235,45.3475,45.3235,45.3395,107501.0
2017-06-12 15:00:00,56.61,56.61,56.59,56.59,97549.0,45.3475,45.3475,45.3315,45.3315,97549.0
2017-06-12 15:05:00,56.59,56.63,56.59,56.62,116009.0,45.3315,45.3635,45.3315,45.3555,116009.0
2017-06-12 15:10:00,56.62,56.62,56.61,56.62,59708.0,45.3555,45.3555,45.3475,45.3555,59708.0
2017-06-12 15:15:00,56.62,56.63,56.59,56.6,65264.0,45.3555,45.3635,45.3315,45.3395,65264.0
2017-06-12 15:20:00,56.6,56.63,56.6,56.62,126408.0,45.3395,45.3635,45.3395,45.3555,126408.0
2017-06-12 15:25:00,56.62,56.63,56.57,56.59,150265.0,45.3555,45.3635,45.3155,45.3315,150265.0
2017-06-12 15:30:00,56.59,56.61,56.58,56.61,82263.0,45.3315,45.3475,45.3235,45.3475,82263.0
2017-06-12 15:35:00,56.61,56.62,56.59,56.6,163513.0,45.3475,45.3555,45.3315,45.3395,163513.0
2017-06-12 15:40:00,56.6,56.61,56.6,56.6,161133.0,45.3395,45.3475,45.3395,45.3395,161133.0
2017-06-12 15:45:00,56.6,56.61,56.58,56.59,343997.0,45.3395,45.3475,45.3235,45.3315,343997.0
2017-06-12 15:50:00,56.58,56.64,56.58,56.64,339465.0,45.3235,45.3715,45.3235,45.3715,339465.0
2017-06-12 15:55:00,56.64,56.69,56.63,56.67,659892.0,45.3715,45.4116,45.3635,45.3956,659892.0
2017-06-13 09:30:00,56.66,56.66,56.47,56.48,315016.0,45.3876,45.3876,45.2354,45.2434,315016.0
2017-06-13 09:35:00,56.48,56.52,56.46,56.47,174086.0,45.2434,45.2754,45.2273,45.2354,174086.0
2017-06-13 09:40:00,56.47,56.49,56.45,56.46,130044.0,45.2354,45.2514,45.2193,45.2273,130044.0
2017-06-13 09:45:00,56.46,56.5,56.43,56.48,163801.0,45.2273,45.2594,45.2033,45.2434,163801.0
2017-06-13 09:50:00,56.48,56.49,56.44,56.47,151277.0,45.2434,45.2514,45.2113,45.2354,151277.0
2017-06-13 09:55:00,56.47,56.48,56.44,56.46,78667.0,45.2354,45.2434,45.2113,45.2273,78667.0
2017-06-13 10:00:00,56.46,56.55,56.46,56.54,253557.0,45.2273,45.2994,45.2273,45.2914,253557.0
2017-06-13 10:05:00,56.53,56.57,56.53,56.55,77278.0,45.2834,45.3155,45.2834,45.2994,77278.0
2017-06-13 10:10:00,56.55,56.56,56.52,56.52,135154.0,45.2994,45.3075,45.2754,45.2754,135154.0
2017-06-13 10:15:00,56.52,56.55,56.51,56.53,55268.0,45.2754,45.2994,45.2674,45.2834,55268.0
2017-06-13 10:20:00,56.53,56.56,56.52,56.55,76091.0,45.2834,45.3075,45.2754,45.2994,76091.0
2017-06-13 10:25:00,56.56,56.62,56.55,56.62,250898.0,45.3075,45.3555,45.2994,45.3555,250898.0
2017-06-13 10:30:00,56.62,56.64,56.61,56.63,69622.0,45.3555,45.3715,45.3475,45.3635,69622.0
2017-06-13 10:35:00,56.63,56.65,56.62,56.64,90674.0,45.3635,45.3795,45.3555,45.3715,90674.0
2017-06-13 10:40:00,56.63,56.66,56.6,56.61,96135.0,45.3635,45.3876,45.3395,45.3475,96135.0
2017-06-13 10:45:00,56.61,56.65,56.6,56.65,82868.0,45.3475,45.3795,45.3395,45.3795,82868.0
2017-06-13 10:50:00,56.65,56.67,56.63,56.65,68300.0,45.3795,45.3956,45.3635,45.3795,68300.0
2017-06-13 10:55:00,56.65,56.67,56.62,56.63,86555.0,45.3795,45.3956,45.3555,45.3635,86555.0
2017-06-13 11:00:00,56.63,56.63,56.56,56.59,162615.0,45.3635,45.3635,45.3075,45.3315,162615.0
2017-06-13 11:05:00,56.59,56.6,56.57,56.59,36617.0,45.3315,45.3395,45.3155,45.3315,36617.0
2017-06-13 11:10:00,56.6,56.6,56.56,56.6,54844.0,45.3395,45.3395,45.3075,45.3395,54844.0
2017-06-13 11:15:00,56.6,56.62,56.59,56.6,137437.0,45.3395,45.3555,45.3315,45.3395,137437.0
2017-06-13 11:20:00,56.59,56.6,56.58,56.6,80774.0,45.3315,45.3395,45.3235,45.3395,80774.0
2017-06-13 11:25:00,56.6,56.62,56.58,56.61,55538.0,45.3395,45.3555,45.3235,45.3475,55538.0
2017-06-13 11:30:00,56.62,56.62,56.58,56.6,63337.0,45.3555,45.3555,45.3235,45.3395,63337.0
2017-06-13 11:35:00,56.59,56.62,56.59,56.61,128796.0,45.3315,45.3555,45.3315,45.3475,128796.0
2017-06-13 11:40:00,56.61,56.66,56.61,56.63,64658.0,45.3475,45.3876,45.3475,45.3635,64658.0
2017-06-13 11:45:00,56.64,56.66,56.62,56.62,70316.0,45.3715,45.3876,45.3555,45.3555,70316.0
2017-06-13 11:50:00,56.62,56.64,56.61,56.62,72040.0,45.3555,45.3715,45.3475,45.3555,72040.0
2017-06-13 11:55:00,56.62,56.62,56.6,56.61,18396.0,45.3555,45.3555,45.3395,45.3475,18396.0
2017-06-13 12:00:00,56.62,56.63,56.6,56.61,45663.0,45.3555,45.3635,45.3395,45.3475,45663.0
2017-06-13 12:05:00,56.61,56.62,56.59,56.61,102089.0,45.3475,45.3555,45.3315,45.3475,102089.0
2017-06-13 12:10:00,56.6,56.62,56.6,56.62,45179.0,45.3395,45.3555,45.3395,45.3555,45179.0
2017-06-13 12:15:00,56.61,56.62,56.6,56.61,156703.0,45.3475,45.3555,45.3395,45.3475,156703.0
2017-06-13 12:20:00,56.61,56.63,56.61,56.63,38982.0,45.3475,45.3635,45.3475,45.3635,38982.0
2017-06-13 12:25:00,56.63,56.64,56.62,56.64,43504.0,45.3635,45.3715,45.3555,45.3715,43504.0
2017-06-13 12:30:00,56.63,56.65,56.62,56.65,36877.0,45.3635,45.3795,45.3555,45.3795,36877.0
2017-06-13 12:35:00,56.65,56.67,56.64,56.67,36589.0,45.3795,45.3956,45.3715,45.3956,36589.0
2017-06-13 12:40:00,56.67,56.7,56.66,56.67,59180.0,45.3956,45.4196,45.3876,45.3956,59180.0
2017-06-13 12:45:00,56.68,56.68,56.66,56.67,26026.0,45.4036,45.4036,45.3876,45.3956,26026.0
2017-06-13 12:50:00,56.66,56.68,56.66,56.68,19234.0,45.3876,45.4036,45.3876,45.4036,19234.0
2017-06-13 12:55:00,56.68,56.69,56.67,56.69,31924.0,45.4036,45.4116,45.3956,45.4116,31924.0
2017-06-13 13:00:00,56.69,56.71,56.68,56.71,22257.0,45.4116,45.4276,45.4036,45.4276,22257.0
2017-06-13 13:05:00,56.71,56.73,56.7,56.72,55317.0,45.4276,45.4436,45.4196,45.4356,55317.0
2017-06-13 13:10:00,56.72,56.74,56.71,56.74,22914.0,45.4356,45.4516,45.4276,45.4516,22914.0
2017-06-13 13:15:00,56.73,56.74,56.72,56.73,29561.0,45.4436,45.4516,45.4356,45.4436,29561.0
2017-06-13 13:20:00,56.73,56.74,56.72,56.72,38233.0,45.4436,45.4516,45.4356,45.4356,38233.0
2017-06-13 13:25:00,56.73,56.74,56.72,56.74,44224.0,45.4436,45.4516,45.4356,45.4516,44224.0
2017-06-13 13:30:00,56.73,56.74,56.72,56.73,123037.0,45.4436,45.4516,45.4356,45.4436,123037.0
2017-06-13 13:35:00,56.73,56.74,56.72,56.73,100986.0,45.4436,45.4516,45.4356,45.4436,100986.0
2017-06-13 13:40:00,56.73,56.74,56.7,56.71,42774.0,45.4436,45.4516,45.4196,45.4276,42774.0
2017-06-13 13:45:00,56.72,56.74,56.71,56.73,69768.0,45.4356,45.4516,45.4276,45.4436,69768.0
2017-06-13 13:50:00,56.72,56.73,56.71,56.73,28417.0,45.4356,45.4436,45.4276,45.4436,28417.0
2017-06-13 13:55:00,56.73,56.74,56.71,56.72,32395.0,45.4436,45.4516,45.4276,45.4356,32395.0
2017-06-13 14:00:00,56.71,56.72,56.7,56.72,27540.0,45.4276,45.4356,45.4196,45.4356,27540.0
2017-06-13 14:05:00,56.71,56.76,56.71,56.75,120057.0,45.4276,45.4677,45.4276,45.4597,120057.0
2017-06-13 14:10:00,56.74,56.78,56.74,56.75,49110.0,45.4516,45.4837,45.4516,45.4597,49110.0
2017-06-13 14:15:00,56.76,56.76,56.74,56.76,31853.0,45.4677,45.4677,45.4516,45.4677,31853.0
2017-06-13 14:20:00,56.76,56.76,56.74,56.76,42666.0,45.4677,45.4677,45.4516,45.4677,42666.0
2017-06-13 14:25:00,56.75,56.76,56.75,56.76,14741.0,45.4597,45.4677,45.4597,45.4677,14741.0
2017-06-13 14:30:00,56.76,56.77,56.74,56.76,86275.0,45.4677,45.4757,45.4516,45.4677,86275.0
2017-06-13 14:35:00,56.76,56.77,56.75,56.75,51346.0,45.4677,45.4757,45.4597,45.4597,51346.0
2017-06-13 14:40:00,56.76,56.76,56.74,56.74,42846.0,45.4677,45.4677,45.4516,45.4516,42846.0
2017-06-13 14:45:00,56.75,56.77,56.74,56.76,52613.0,45.4597,45.4757,45.4516,45.4677,52613.0
2017-06-13 14:50:00,56.77,56.78,56.76,56.78,60810.0,45.4757,45.4837,45.4677,45.4837,60810.0
2017-06-13 14:55:00,56.78,56.78,56.73,56.73,185231.0,45.4837,45.4837,45.4436,45.4436,185231.0
2017-06-13 15:00:00,56.73,56.74,56.72,56.72,66801.0,45.4436,45.4516,45.4356,45.4356,66801.0
2017-06-13 15:05:00,56.72,56.74,56.71,56.73,102450.0,45.4356,45.4516,45.4276,45.4436,102450.0
2017-06-13 15:10:00,56.73,56.75,56.72,56.75,45063.0,45.4436,45.4597,45.4356,45.4597,45063.0
2017-06-13 15:15:00,56.75,56.76,56.75,56.76,75157.0,45.4597,45.4677,45.4597,45.4677,75157.0
2017-06-13 15:20:00,56.76,56.78,56.75,56.77,144844.0,45.4677,45.4837,45.4597,45.4757,144844.0
2017-06-13 15:25:00,56.77,56.78,56.76,56.78,132964.0,45.4757,45.4837,45.4677,45.4837,132964.0
2017-06-13 15:30:00,56.78,56.8,56.77,56.8,99767.0,45.4837,45.4997,45.4757,45.4997,99767.0
2017-06-13 15:35:00,56.8,56.8,56.77,56.78,212815.0,45.4997,45.4997,45.4757,45.4837,212815.0
2017-06-13 15:40:00,56.78,56.78,56.74,56.75,442221.0,45.4837,45.4837,45.4516,45.4597,442221.0
2017-06-13 15:45:00,56.75,56.75,56.73,56.74,210965.0,45.4597,45.4597,45.4436,45.4516,210965.0
2017-06-13 15:50:00,56.74,56.75,56.72,56.73,333992.0,45.4516,45.4597,45.4356,45.4436,333992.0
2017-06-13 15:55:00,56.73,56.77,56.72,56.77,964493.0,45.4436,45.4757,45.4356,45.4757,964493.0
2017-06-14 09:30:00,56.98,57.05,56.91,57.03,1381293.0,45.6439,45.7,45.5878,45.6839,1381293.0
2017-06-14 09:35:00,57.04,57.08,57.02,57.03,250914.0,45.692,45.724,45.6759,45.6839,250914.0
2017-06-14 09:40:00,57.03,57.05,57.02,57.05,228770.0,45.6839,45.7,45.6759,45.7,228770.0
2017-06-14 09:45:00,57.05,57.05,56.93,56.95,421362.0,45.7,45.7,45.6038,45.6199,421362.0
2017-06-14 09:50:00,56.95,56.98,56.93,56.96,207441.0,45.6199,45.6439,45.6038,45.6279,207441.0
2017-06-14 09:55:00,56.96,56.99,56.93,56.95,57248.0,45.6279,45.6519,45.6038,45.6199,57248.0
2017-06-14 10:00:00,56.96,56.99,56.95,56.96,103956.0,45.6279,45.6519,45.6199,45.6279,103956.0
2017-06-14 10:05:00,56.96,56.98,56.92,56.96,141760.0,45.6279,45.6439,45.5958,45.6279,141760.0
2017-06-14 10:10:00,56.96,56.96,56.91,56.94,152531.0,45.6279,45.6279,45.5878,45.6119,152531.0
2017-06-14 10:15:00,56.94,56.95,56.92,56.94,52857.0,45.6119,45.6199,45.5958,45.6119,52857.0
2017-06-14 10:20:00,56.95,56.96,56.92,56.96,118377.0,45.6199,45.6279,45.5958,45.6279,118377.0
2017-06-14 10:25:00,56.96,57.01,56.95,57.0,311576.0,45.6279,45.6679,45.6199,45.6599,311576.0
2017-06-14 10:30:00,57.01,57.02,56.99,57.0,226369.0,45.6679,45.6759,45.6519,45.6599,226369.0
2017-06-14 10:35:00,57.0,57.09,57.0,57.09,271117.0,45.6599,45.732,45.6599,45.732,271117.0
2017-06-14 10:40:00,57.08,57.12,57.07,57.09,336632.0,45.724,45.756,45.716,45.732,336632.0
2017-06-14 10:45:00,57.09,57.13,57.08,57.1,138277.0,45.732,45.7641,45.724,45.74,138277.0
2017-06-14 10:50:00,57.1,57.13,57.09,57.11,72316.0,45.74,45.7641,45.732,45.748,72316.0
2017-06-14 10:55:00,57.12,57.12,57.08,57.11,139914.0,45.756,45.756,45.724,45.748,139914.0
2017-06-14 11:00:00,57.1,57.12,57.09,57.11,35553.0,45.74,45.756,45.732,45.748,35553.0
2017-06-14 11:05:00,57.11,57.15,57.1,57.14,90233.0,45.748,45.7801,45.74,45.7721,90233.0
2017-06-14 11:10:00,57.14,57.17,57.14,57.15,107472.0,45.7721,45.7961,45.7721,45.7801,107472.0
2017-06-14 11:15:00,57.15,57.17,57.14,57.17,70561.0,45.7801,45.7961,45.7721,45.7961,70561.0
2017-06-14 11:20:00,57.17,57.18,57.16,57.17,84869.0,45.7961,45.8041,45.7881,45.7961,84869.0
2017-06-14 11:25:00,57.17,57.17,57.14,57.15,74951.0,45.7961,45.7961,45.7721,45.7801,74951.0
2017-06-14 11:30:00,57.15,57.16,57.12,57.12,248710.0,45.7801,45.7881,45.756,45.756,248710.0
2017-06-14 11:35:00,57.12,57.13,57.1,57.11,75511.0,45.756,45.7641,45.74,45.748,75511.0
2017-06-14 11:40:00,57.11,57.15,57.1,57.11,40318.0,45.748,45.7801,45.74,45.748,40318.0
2017-06-14 11:45:00,57.11,57.13,57.09,57.12,57161.0,45.748,45.7641,45.732,45.756,57161.0
2017-06-14 11:50:00,57.12,57.13,57.11,57.13,36773.0,45.756,45.7641,45.748,45.7641,36773.0
2017-06-14 11:55:00,57.12,57.14,57.11,57.14,68426.0,45.756,45.7721,45.748,45.7721,68426.0
2017-06-14 12:00:00,57.14,57.17,57.13,57.17,44069.0,45.7721,45.7961,45.7641,45.7961,44069.0
2017-06-14 12:05:00,57.17,57.22,57.17,57.21,101693.0,45.7961,45.8361,45.7961,45.8281,101693.0
2017-06-14 12:10:00,57.21,57.22,57.2,57.2,55483.0,45.8281,45.8361,45.8201,45.8201,55483.0
2017-06-14 12:15:00,57.2,57.22,57.2,57.21,31898.0,45.8201,45.8361,45.8201,45.8281,31898.0
2017-06-14 12:20:00,57.21,57.22,57.21,57.22,38573.0,45.8281,45.8361,45.8281,45.8361,38573.0
2017-06-14 12:25:00,57.21,57.23,57.21,57.22,52394.0,45.8281,45.8442,45.8281,45.8361,52394.0
2017-06-14 12:30:00,57.21,57.21,57.17,57.19,45850.0,45.8281,45.8281,45.7961,45.8121,45850.0
2017-06-14 12:35:00,57.19,57.2,57.17,57.2,78683.0,45.8121,45.8201,45.7961,45.8201,78683.0
2017-06-14 12:40:00,57.2,57.22,57.18,57.18,78352.0,45.8201,45.8361,45.8041,45.8041,78352.0
2017-06-14 12:45:00,57.18,57.18,57.15,57.16,46133.0,45.8041,45.8041,45.7801,45.7881,46133.0
2017-06-14 12:50:00,57.15,57.16,57.14,57.15,47297.0,45.7801,45.7881,45.7721,45.7801,47297.0
2017-06-14 12:55:00,57.15,57.16,57.13,57.16,45117.0,45.7801,45.7881,45.7641,45.7881,45117.0
2017-06-14 13:00:00,57.16,57.18,57.14,57.17,103426.0,45.7881,45.8041,45.7721,45.7961,103426.0
2017-06-14 13:05:00,57.18,57.18,57.14,57.14,45132.0,45.8041,45.8041,45.7721,45.7721,45132.0
2017-06-14 13:10:00,57.14,57.16,57.13,57.15,37102.0,45.7721,45.7881,45.7641,45.7801,37102.0
2017-06-14 13:15:00,57.14,57.15,57.11,57.13,77419.0,45.7721,45.7801,45.748,45.7641,77419.0
2017-06-14 13:20:00,57.14,57.15,57.13,57.14,49568.0,45.7721,45.7801,45.7641,45.7721,49568.0
2017-06-14 13:25:00,57.14,57.15,57.13,57.15,25256.0,45.7721,45.7801,45.7641,45.7801,25256.0
2017-06-14 13:30:00,57.14,57.16,57.12,57.15,89597.0,45.7721,45.7881,45.756,45.7801,89597.0
2017-06-14 13:35:00,57.15,57.15,57.12,57.14,117430.0,45.7801,45.7801,45.756,45.7721,117430.0
2017-06-14 13:40:00,57.13,57.15,57.12,57.14,117443.0,45.7641,45.7801,45.756,45.7721,117443.0
2017-06-14 13:45:00,57.14,57.15,57.11,57.14,432380.0,45.7721,45.7801,45.748,45.7721,432380.0
2017-06-14 13:50:00,57.14,57.16,57.13,57.15,62611.0,45.7721,45.7881,45.7641,45.7801,62611.0
2017-06-14 13:55:00,57.15,57.16,57.11,57.12,67211.0,45.7801,45.7881,45.748,45.756,67211.0
2017-06-14 14:00:00,57.12,57.15,57.06,57.1,165394.0,45.756,45.7801,45.708,45.74,165394.0
2017-06-14 14:05:00,57.1,57.16,57.1,57.13,100333.0,45.74,45.7881,45.74,45.7641,100333.0
2017-06-14 14:10:00,57.13,57.16,57.11,57.14,168139.0,45.7641,45.7881,45.748,45.7721,168139.0
2017-06-14 14:15:00,57.14,57.14,57.07,57.1,417153.0,45.7721,45.7721,45.716,45.74,417153.0
2017-06-14 14:20:00,57.09,57.12,57.08,57.11,189041.0,45.732,45.756,45.724,45.748,189041.0
2017-06-14 14:25:00,57.11,57.11,57.07,57.08,135146.0,45.748,45.748,45.716,45.724,135146.0
2017-06-14 14:30:00,57.08,57.12,57.07,57.08,258254.0,45.724,45.756,45.716,45.724,258254.0
2017-06-14 14:35:00,57.07,57.09,57.04,57.08,245745.0,45.716,45.732,45.692,45.724,245745.0
2017-06-14 14:40:00,57.08,57.09,57.0,57.03,388533.0,45.724,45.732,45.6599,45.6839,388533.0
2017-06-14 14:45:00,57.03,57.07,57.01,57.04,374320.0,45.6839,45.716,45.6679,45.692,374320.0
2017-06-14 14:50:00,57.04,57.06,57.03,57.05,100188.0,45.692,45.708,45.6839,45.7,100188.0
2017-06-14 14:55:00,57.04,57.07,57.03,57.03,132415.0,45.692,45.716,45.6839,45.6839,132415.0
2017-06-14 15:00:00,57.03,57.04,57.0,57.0,100766.0,45.6839,45.692,45.6599,45.6599,100766.0
2017-06-14 15:05:00,57.0,57.0,56.96,56.97,122467.0,45.6599,45.6599,45.6279,45.6359,122467.0
2017-06-14 15:10:00,56.97,56.97,56.92,56.95,399851.0,45.6359,45.6359,45.5958,45.6199,399851.0
2017-06-14 15:15:00,56.96,57.05,56.95,57.05,806664.0,45.6279,45.7,45.6199,45.7,806664.0
2017-06-14 15:20:00,57.04,57.05,57.01,57.02,169677.0,45.692,45.7,45.6679,45.6759,169677.0
2017-06-14 15:25:00,57.01,57.04,57.01,57.03,278284.0,45.6679,45.692,45.6679,45.6839,278284.0
2017-06-14 15:30:00,57.03,57.04,56.99,57.03,545091.0,45.6839,45.692,45.6519,45.6839,545091.0
2017-06-14 15:35:00,57.04,57.07,57.03,57.07,340543.0,45.692,45.716,45.6839,45.716,340543.0
2017-06-14 15:40:00,57.07,57.1,57.06,57.1,347136.0,45.716,45.74,45.708,45.74,347136.0
2017-06-14 15:45:00,57.1,57.11,57.07,57.11,255896.0,45.74,45.748,45.716,45.748,255896.0
2017-06-14 15:50:00,57.1,57.15,57.09,57.14,388801.0,45.74,45.7801,45.732,45.7721,388801.0
2017-06-14 15:55:00,57.14,57.14,57.07,57.09,1076742.0,45.7721,45.7721,45.716,45.732,1076742.0
2017-06-15 09:30:00,56.83,56.89,56.76,56.89,327204.0,45.5237,45.5718,45.4677,45.5718,327204.0
2017-06-15 09:35:00,56.89,56.91,56.75,56.76,313371.0,45.5718,45.5878,45.4597,45.4677,313371.0
2017-06-15 09:40:00,56.76,56.78,56.67,56.68,225556.0,45.4677,45.4837,45.3956,45.4036,225556.0
2017-06-15 09:45:00,56.68,56.72,56.66,56.66,152762.0,45.4036,45.4356,45.3876,45.3876,152762.0
2017-06-15 09:50:00,56.67,56.67,56.63,56.66,140119.0,45.3956,45.3956,45.3635,45.3876,140119.0
2017-06-15 09:55:00,56.66,56.67,56.64,56.65,176625.0,45.3876,45.3956,45.3715,45.3795,176625.0
2017-06-15 10:00:00,56.65,56.73,56.65,56.7,158189.0,45.3795,45.4436,45.3795,45.4196,158189.0
2017-06-15 10:05:00,56.7,56.74,56.69,56.74,53432.0,45.4196,45.4516,45.4116,45.4516,53432.0
2017-06-15 10:10:00,56.74,56.76,56.71,56.75,126808.0,45.4516,45.4677,45.4276,45.4597,126808.0
2017-06-15 10:15:00,56.75,56.76,56.72,56.75,103992.0,45.4597,45.4677,45.4356,45.4597,103992.0
2017-06-15 10:20:00,56.75,56.76,56.72,56.72,93297.0,45.4597,45.4677,45.4356,45.4356,93297.0
2017-06-15 10:25:00,56.72,56.74,56.71,56.73,88607.0,45.4356,45.4516,45.4276,45.4436,88607.0
2017-06-15 10:30:00,56.72,56.74,56.7,56.73,49384.0,45.4356,45.4516,45.4196,45.4436,49384.0
2017-06-15 10:35:00,56.73,56.76,56.72,56.73,167712.0,45.4436,45.4677,45.4356,45.4436,167712.0
2017-06-15 10:40:00,56.72,56.76,56.72,56.75,58748.0,45.4356,45.4677,45.4356,45.4597,58748.0
2017-06-15 10:45:00,56.75,56.76,56.72,56.73,51006.0,45.4597,45.4677,45.4356,45.4436,51006.0
2017-06-15 10:50:00,56.73,56.75,56.72,56.73,87214.0,45.4436,45.4597,45.4356,45.4436,87214.0
2017-06-15 10:55:00,56.72,56.77,56.72,56.75,67245.0,45.4356,45.4757,45.4356,45.4597,67245.0
2017-06-15 11:00:00,56.75,56.75,56.68,56.72,53080.0,45.4597,45.4597,45.4036,45.4356,53080.0
2017-06-15 11:05:00,56.72,56.74,56.7,56.73,65504.0,45.4356,45.4516,45.4196,45.4436,65504.0
2017-06-15 11:10:00,56.73,56.78,56.7,56.78,302862.0,45.4436,45.4837,45.4196,45.4837,302862.0
2017-06-15 11:15:00,56.77,56.81,56.76,56.81,293033.0,45.4757,45.5077,45.4677,45.5077,293033.0
2017-06-15 11:20:00,56.81,56.83,56.79,56.82,186654.0,45.5077,45.5237,45.4917,45.5157,186654.0
2017-06-15 11:25:00,56.82,56.88,56.81,56.88,137940.0,45.5157,45.5638,45.5077,45.5638,137940.0
2017-06-15 11:30:00,56.88,56.9,56.85,56.87,48357.0,45.5638,45.5798,45.5398,45.5558,48357.0
2017-06-15 11:35:00,56.87,56.88,56.85,56.87,39142.0,45.5558,45.5638,45.5398,45.5558,39142.0
2017-06-15 11:40:00,56.86,56.87,56.84,56.85,32601.0,45.5478,45.5558,45.5317,45.5398,32601.0
2017-06-15 11:45:00,56.86,56.88,56.85,56.87,166583.0,45.5478,45.5638,45.5398,45.5558,166583.0
2017-06-15 11:50:00,56.87,56.88,56.86,56.86,56017.0,45.5558,45.5638,45.5478,45.5478,56017.0
2017-06-15 11:55:00,56.87,56.88,56.83,56.84,72327.0,45.5558,45.5638,45.5237,45.5317,72327.0
2017-06-15 12:00:00,56.84,56.85,56.82,56.84,118922.0,45.5317,45.5398,45.5157,45.5317,118922.0
2017-06-15 12:05:00,56.84,56.88,56.83,56.88,131195.0,45.5317,45.5638,45.5237,45.5638,131195.0
2017-06-15 12:10:00,56.88,56.89,56.85,56.89,168263.0,45.5638,45.5718,45.5398,45.5718,168263.0
2017-06-15 12:15:00,56.89,56.92,56.88,56.89,123769.0,45.5718,45.5958,45.5638,45.5718,123769.0
2017-06-15 12:20:00,56.88,56.89,56.87,56.88,38861.0,45.5638,45.5718,45.5558,45.5638,38861.0
2017-06-15 12:25:00,56.89,56.89,56.86,56.87,216556.0,45.5718,45.5718,45.5478,45.5558,216556.0
2017-06-15 12:30:00,56.87,56.88,56.86,56.87,126932.0,45.5558,45.5638,45.5478,45.5558,126932.0
2017-06-15 12:35:00,56.87,56.9,56.86,56.86,63697.0,45.5558,45.5798,45.5478,45.5478,63697.0
2017-06-15 12:40:00,56.87,56.88,56.86,56.86,42942.0,45.5558,45.5638,45.5478,45.5478,42942.0
2017-06-15 12:45:00,56.87,56.88,56.85,56.85,49565.0,45.5558,45.5638,45.5398,45.5398,49565.0
2017-06-15 12:50:00,56.85,56.86,56.83,56.84,97750.0,45.5398,45.5478,45.5237,45.5317,97750.0
2017-06-15 12:55:00,56.84,56.88,56.83,56.87,40923.0,45.5317,45.5638,45.5237,45.5558,40923.0
2017-06-15 13:00:00,56.88,56.9,56.87,56.88,62746.0,45.5638,45.5798,45.5558,45.5638,62746.0
2017-06-15 13:05:00,56.89,56.9,56.88,56.89,25820.0,45.5718,45.5798,45.5638,45.5718,25820.0
2017-06-15 13:10:00,56.89,56.92,56.88,56.91,39999.0,45.5718,45.5958,45.5638,45.5878,39999.0
2017-06-15 13:15:00,56.91,56.92,56.89,56.9,29256.0,45.5878,45.5958,45.5718,45.5798,29256.0
2017-06-15 13:20:00,56.89,56.91,56.89,56.91,35301.0,45.5718,45.5878,45.5718,45.5878,35301.0
2017-06-15 13:25:00,56.91,56.92,56.88,56.89,100185.0,45.5878,45.5958,45.5638,45.5718,100185.0
2017-06-15 13:30:00,56.9,56.93,56.89,56.92,178331.0,45.5798,45.6038,45.5718,45.5958,178331.0
2017-06-15 13:35:00,56.92,56.93,56.91,56.93,183483.0,45.5958,45.6038,45.5878,45.6038,183483.0
2017-06-15 13:40:00,56.93,56.94,56.91,56.91,506628.0,45.6038,45.6119,45.5878,45.5878,506628.0
2017-06-15 13:45:00,56.91,56.92,56.89,56.91,40704.0,45.5878,45.5958,45.5718,45.5878,40704.0
2017-06-15 13:50:00,56.91,56.92,56.9,56.9,33815.0,45.5878,45.5958,45.5798,45.5798,33815.0
2017-06-15 13:55:00,56.91,56.92,56.9,56.92,73300.0,45.5878,45.5958,45.5798,45.5958,73300.0
2017-06-15 14:00:00,56.91,56.92,56.89,56.92,47129.0,45.5878,45.5958,45.5718,45.5958,47129.0
2017-06-15 14:05:00,56.92,56.95,56.92,56.95,61647.0,45.5958,45.6199,45.5958,45.6199,61647.0
2017-06-15 14:10:00,56.95,56.96,56.94,56.96,35644.0,45.6199,45.6279,45.6119,45.6279,35644.0
2017-06-15 14:15:00,56.95,56.96,56.94,56.96,29003.0,45.6199,45.6279,45.6119,45.6279,29003.0
2017-06-15 14:20:00,56.96,56.99,56.96,56.98,82158.0,45.6279,45.6519,45.6279,45.6439,82158.0
2017-06-15 14:25:00,56.99,57.01,56.97,56.98,76124.0,45.6519,45.6679,45.6359,45.6439,76124.0
2017-06-15 14:30:00,56.98,57.0,56.98,57.0,30629.0,45.6439,45.6599,45.6439,45.6599,30629.0
2017-06-15 14:35:00,57.0,57.0,56.98,56.99,59831.0,45.6599,45.6599,45.6439,45.6519,59831.0
2017-06-15 14:40:00,57.0,57.01,56.99,56.99,132885.0,45.6599,45.6679,45.6519,45.6519,132885.0
2017-06-15 14:45:00,57.0,57.04,56.99,57.03,51205.0,45.6599,45.692,45.6519,45.6839,51205.0
2017-06-15 14:50:00,57.03,57.04,57.02,57.03,136873.0,45.6839,45.692,45.6759,45.6839,136873.0
2017-06-15 14:55:00,57.03,57.05,57.02,57.05,121130.0,45.6839,45.7,45.6759,45.7,121130.0
2017-06-15 15:00:00,57.05,57.07,57.04,57.06,91764.0,45.7,45.716,45.692,45.708,91764.0
2017-06-15 15:05:00,57.06,57.07,57.03,57.06,86117.0,45.708,45.716,45.6839,45.708,86117.0
2017-06-15 15:10:00,57.06,57.06,57.03,57.04,42770.0,45.708,45.708,45.6839,45.692,42770.0
2017-06-15 15:15:00,57.03,57.05,57.02,57.03,104966.0,45.6839,45.7,45.6759,45.6839,104966.0
2017-06-15 15:20:00,57.03,57.04,57.02,57.04,100081.0,45.6839,45.692,45.6759,45.692,100081.0
2017-06-15 15:25:00,57.04,57.05,57.03,57.04,95605.0,45.692,45.7,45.6839,45.692,95605.0
2017-06-15 15:30:00,57.03,57.05,57.03,57.04,95893.0,45.6839,45.7,45.6839,45.692,95893.0
2017-06-15 15:35:00,57.03,57.04,56.98,56.99,127658.0,45.6839,45.692,45.6439,45.6519,127658.0
2017-06-15 15:40:00,56.98,56.99,56.96,56.98,168888.0,45.6439,45.6519,45.6279,45.6439,168888.0
2017-06-15 15:45:00,56.98,56.99,56.96,56.97,269410.0,45.6439,45.6519,45.6279,45.6359,269410.0
2017-06-15 15:50:00,56.97,56.97,56.93,56.94,313183.0,45.6359,45.6359,45.6038,45.6119,313183.0
2017-06-15 15:55:00,56.94,56.98,56.93,56.98,961937.0,45.6119,45.6439,45.6038,45.6439,961937.0
2017-06-16 09:30:00,56.05,56.07,55.91,55.99,1178262.0,45.2486,45.2648,45.1356,45.2002,1178262.0
2017-06-16 09:35:00,55.99,56.0,55.87,55.88,420663.0,45.2002,45.2083,45.1033,45.1114,420663.0
2017-06-16 09:40:00,55.88,55.98,55.87,55.93,1468187.0,45.1114,45.1921,45.1033,45.1518,1468187.0
2017-06-16 09:45:00,55.93,55.93,55.83,55.84,825088.0,45.1518,45.1518,45.071,45.0791,825088.0
2017-06-16 09:50:00,55.84,55.86,55.63,55.65,546934.0,45.0791,45.0952,44.9096,44.9257,546934.0
2017-06-16 09:55:00,55.65,55.69,55.59,55.67,553012.0,44.9257,44.958,44.8773,44.9419,553012.0
2017-06-16 10:00:00,55.66,55.67,55.54,55.57,250417.0,44.9338,44.9419,44.8369,44.8611,250417.0
2017-06-16 10:05:00,55.57,55.65,55.55,55.62,293618.0,44.8611,44.9257,44.845,44.9015,293618.0
2017-06-16 10:10:00,55.63,55.67,55.6,55.65,327161.0,44.9096,44.9419,44.8853,44.9257,327161.0
2017-06-16 10:15:00,55.65,55.66,55.6,55.64,147466.0,44.9257,44.9338,44.8853,44.9176,147466.0
2017-06-16 10:20:00,55.64,55.66,55.6,55.61,271884.0,44.9176,44.9338,44.8853,44.8934,271884.0
2017-06-16 10:25:00,55.62,55.65,55.58,55.59,151674.0,44.9015,44.9257,44.8692,44.8773,151674.0
2017-06-16 10:30:00,55.59,55.66,55.55,55.55,249499.0,44.8773,44.9338,44.845,44.845,249499.0
2017-06-16 10:35:00,55.55,55.6,55.51,55.51,148876.0,44.845,44.8853,44.8127,44.8127,148876.0
2017-06-16 10:40:00,55.51,55.53,55.48,55.48,205108.0,44.8127,44.8288,44.7885,44.7885,205108.0
2017-06-16 10:45:00,55.49,55.51,55.47,55.48,223511.0,44.7965,44.8127,44.7804,44.7885,223511.0
2017-06-16 10:50:00,55.48,55.5,55.44,55.5,396638.0,44.7885,44.8046,44.7562,44.8046,396638.0
2017-06-16 10:55:00,55.5,55.58,55.49,55.56,285701.0,44.8046,44.8692,44.7965,44.8531,285701.0
2017-06-16 11:00:00,55.56,55.63,55.56,55.63,174305.0,44.8531,44.9096,44.8531,44.9096,174305.0
2017-06-16 11:05:00,55.63,55.64,55.59,55.64,196233.0,44.9096,44.9176,44.8773,44.9176,196233.0
2017-06-16 11:10:00,55.64,55.72,55.63,55.72,177331.0,44.9176,44.9822,44.9096,44.9822,177331.0
2017-06-16 11:15:00,55.72,55.73,55.7,55.72,241740.0,44.9822,44.9903,44.9661,44.9822,241740.0
2017-06-16 11:20:00,55.71,55.72,55.61,55.63,186332.0,44.9742,44.9822,44.8934,44.9096,186332.0
2017-06-16 11:25:00,55.63,55.63,55.58,55.58,112688.0,44.9096,44.9096,44.8692,44.8692,112688.0
2017-06-16 11:30:00,55.59,55.64,55.58,55.63,101400.0,44.8773,44.9176,44.8692,44.9096,101400.0
2017-06-16 11:35:00,55.63,55.64,55.6,55.62,924618.0,44.9096,44.9176,44.8853,44.9015,924618.0
2017-06-16 11:40:00,55.61,55.7,55.59,55.69,764186.0,44.8934,44.9661,44.8773,44.958,764186.0
2017-06-16 11:45:00,55.69,55.78,55.68,55.77,725018.0,44.958,45.0307,44.9499,45.0226,725018.0
2017-06-16 11:50:00,55.77,55.77,55.73,55.76,195251.0,45.0226,45.0226,44.9903,45.0145,195251.0
2017-06-16 11:55:00,55.76,55.77,55.73,55.75,372481.0,45.0145,45.0226,44.9903,45.0064,372481.0
2017-06-16 12:00:00,55.76,55.77,55.74,55.76,75876.0,45.0145,45.0226,44.9984,45.0145,75876.0
2017-06-16 12:05:00,55.76,55.79,55.75,55.79,74777.0,45.0145,45.0387,45.0064,45.0387,74777.0
2017-06-16 12:10:00,55.79,55.81,55.77,55.79,197723.0,45.0387,45.0549,45.0226,45.0387,197723.0
2017-06-16 12:15:00,55.79,55.8,55.76,55.8,82698.0,45.0387,45.0468,45.0145,45.0468,82698.0
2017-06-16 12:20:00,55.8,55.82,55.78,55.79,75560.0,45.0468,45.063,45.0307,45.0387,75560.0
2017-06-16 12:25:00,55.79,55.82,55.79,55.8,50611.0,45.0387,45.063,45.0387,45.0468,50611.0
2017-06-16 12:30:00,55.8,55.83,55.8,55.82,141815.0,45.0468,45.071,45.0468,45.063,141815.0
2017-06-16 12:35:00,55.81,55.82,55.78,55.79,92686.0,45.0549,45.063,45.0307,45.0387,92686.0
2017-06-16 12:40:00,55.79,55.81,55.77,55.78,81902.0,45.0387,45.0549,45.0226,45.0307,81902.0
2017-06-16 12:45:00,55.79,55.84,55.78,55.84,94941.0,45.0387,45.0791,45.0307,45.0791,94941.0
2017-06-16 12:50:00,55.83,55.85,55.83,55.85,88626.0,45.071,45.0872,45.071,45.0872,88626.0
2017-06-16 12:55:00,55.85,55.87,55.83,55.84,171245.0,45.0872,45.1033,45.071,45.0791,171245.0
2017-06-16 13:00:00,55.84,55.86,55.83,55.85,69987.0,45.0791,45.0952,45.071,45.0872,69987.0
2017-06-16 13:05:00,55.86,55.86,55.84,55.85,58420.0,45.0952,45.0952,45.0791,45.0872,58420.0
2017-06-16 13:10:00,55.85,55.85,55.81,55.82,85138.0,45.0872,45.0872,45.0549,45.063,85138.0
2017-06-16 13:15:00,55.82,55.83,55.78,55.79,82353.0,45.063,45.071,45.0307,45.0387,82353.0
2017-06-16 13:20:00,55.78,55.79,55.77,55.77,244485.0,45.0307,45.0387,45.0226,45.0226,244485.0
2017-06-16 13:25:00,55.77,55.79,55.75,55.77,357380.0,45.0226,45.0387,45.0064,45.0226,357380.0
2017-06-16 13:30:00,55.76,55.77,55.75,55.75,56451.0,45.0145,45.0226,45.0064,45.0064,56451.0
2017-06-16 13:35:00,55.75,55.8,55.75,55.78,103800.0,45.0064,45.0468,45.0064,45.0307,103800.0
2017-06-16 13:40:00,55.78,55.79,55.76,55.79,98748.0,45.0307,45.0387,45.0145,45.0387,98748.0
2017-06-16 13:45:00,55.78,55.79,55.76,55.78,36542.0,45.0307,45.0387,45.0145,45.0307,36542.0
2017-06-16 13:50:00,55.78,55.79,55.74,55.76,121584.0,45.0307,45.0387,44.9984,45.0145,121584.0
2017-06-16 13:55:00,55.76,55.77,55.74,55.76,94844.0,45.0145,45.0226,44.9984,45.0145,94844.0
2017-06-16 14:00:00,55.76,55.79,55.76,55.78,99299.0,45.0145,45.0387,45.0145,45.0307,99299.0
2017-06-16 14:05:00,55.78,55.82,55.77,55.82,86153.0,45.0307,45.063,45.0226,45.063,86153.0
2017-06-16 14:10:00,55.82,55.82,55.77,55.79,220368.0,45.063,45.063,45.0226,45.0387,220368.0
2017-06-16 14:15:00,55.79,55.8,55.76,55.77,82365.0,45.0387,45.0468,45.0145,45.0226,82365.0
2017-06-16 14:20:00,55.77,55.8,55.76,55.79,140727.0,45.0226,45.0468,45.0145,45.0387,140727.0
2017-06-16 14:25:00,55.79,55.8,55.77,55.78,53947.0,45.0387,45.0468,45.0226,45.0307,53947.0
2017-06-16 14:30:00,55.78,55.79,55.77,55.79,60548.0,45.0307,45.0387,45.0226,45.0387,60548.0
2017-06-16 14:35:00,55.79,55.81,55.79,55.79,160706.0,45.0387,45.0549,45.0387,45.0387,160706.0
2017-06-16 14:40:00,55.79,55.8,55.78,55.78,66282.0,45.0387,45.0468,45.0307,45.0307,66282.0
2017-06-16 14:45:00,55.78,55.8,55.77,55.8,64290.0,45.0307,45.0468,45.0226,45.0468,64290.0
2017-06-16 14:50:00,55.8,55.84,55.78,55.83,174090.0,45.0468,45.0791,45.0307,45.071,174090.0
2017-06-16 14:55:00,55.83,55.85,55.82,55.85,102695.0,45.071,45.0872,45.063,45.0872,102695.0
2017-06-16 15:00:00,55.85,55.86,55.83,55.84,234681.0,45.0872,45.0952,45.071,45.0791,234681.0
2017-06-16 15:05:00,55.84,55.86,55.83,55.84,118219.0,45.0791,45.0952,45.071,45.0791,118219.0
2017-06-16 15:10:00,55.84,55.84,55.79,55.8,356011.0,45.0791,45.0791,45.0387,45.0468,356011.0
2017-06-16 15:15:00,55.79,55.8,55.77,55.79,208840.0,45.0387,45.0468,45.0226,45.0387,208840.0
2017-06-16 15:20:00,55.8,55.81,55.78,55.8,156110.0,45.0468,45.0549,45.0307,45.0468,156110.0
2017-06-16 15:25:00,55.8,55.85,55.8,55.83,344140.0,45.0468,45.0872,45.0468,45.071,344140.0
2017-06-16 15:30:00,55.83,55.84,55.82,55.83,274895.0,45.071,45.0791,45.063,45.071,274895.0
2017-06-16 15:35:00,55.83,55.83,55.8,55.81,346352.0,45.071,45.071,45.0468,45.0549,346352.0
2017-06-16 15:40:00,55.81,55.83,55.8,55.83,685413.0,45.0549,45.071,45.0468,45.071,685413.0
2017-06-16 15:45:00,55.83,55.85,55.82,55.84,577472.0,45.071,45.0872,45.063,45.0791,577472.0
2017-06-16 15:50:00,55.84,55.89,55.84,55.89,644624.0,45.0791,45.1195,45.0791,45.1195,644624.0
2017-06-16 15:55:00,55.89,55.96,55.89,55.94,2871564.0,45.1195,45.176,45.1195,45.1598,2871564.0
2017-06-19 09:30:00,56.08,56.09,55.8,55.83,424764.0,45.2728,45.2809,45.0468,45.071,424764.0
2017-06-19 09:35:00,55.83,55.84,55.71,55.76,259619.0,45.071,45.0791,44.9742,45.0145,259619.0
2017-06-19 09:40:00,55.76,55.88,55.75,55.84,186780.0,45.0145,45.1114,45.0064,45.0791,186780.0
2017-06-19 09:45:00,55.85,55.95,55.84,55.95,75241.0,45.0872,45.1679,45.0791,45.1679,75241.0
2017-06-19 09:50:00,55.96,55.96,55.89,55.9,179553.0,45.176,45.176,45.1195,45.1275,179553.0
2017-06-19 09:55:00,55.91,55.98,55.89,55.97,119910.0,45.1356,45.1921,45.1195,45.184,119910.0
2017-06-19 10:00:00,55.97,56.0,55.95,55.99,305913.0,45.184,45.2083,45.1679,45.2002,305913.0
2017-06-19 10:05:00,55.99,56.02,55.97,55.99,268739.0,45.2002,45.2244,45.184,45.2002,268739.0
2017-06-19 10:10:00,56.0,56.02,55.98,55.99,121023.0,45.2083,45.2244,45.1921,45.2002,121023.0
2017-06-19 10:15:00,55.98,56.01,55.95,55.98,83259.0,45.1921,45.2163,45.1679,45.1921,83259.0
2017-06-19 10:20:00,55.98,56.0,55.97,56.0,89811.0,45.1921,45.2083,45.184,45.2083,89811.0
2017-06-19 10:25:00,56.0,56.0,55.97,55.98,60933.0,45.2083,45.2083,45.184,45.1921,60933.0
2017-06-19 10:30:00,55.98,56.01,55.96,55.99,82006.0,45.1921,45.2163,45.176,45.2002,82006.0
2017-06-19 10:35:00,55.98,55.99,55.95,55.95,51904.0,45.1921,45.2002,45.1679,45.1679,51904.0
2017-06-19 10:40:00,55.95,55.96,55.92,55.93,66986.0,45.1679,45.176,45.1437,45.1518,66986.0
2017-06-19 10:45:00,55.93,55.94,55.91,55.91,163474.0,45.1518,45.1598,45.1356,45.1356,163474.0
2017-06-19 10:50:00,55.91,55.93,55.9,55.93,104751.0,45.1356,45.1518,45.1275,45.1518,104751.0
2017-06-19 10:55:00,55.93,55.94,55.9,55.93,68488.0,45.1518,45.1598,45.1275,45.1518,68488.0
2017-06-19 11:00:00,55.93,55.97,55.93,55.96,54336.0,45.1518,45.184,45.1518,45.176,54336.0
2017-06-19 11:05:00,55.96,55.98,55.95,55.96,42866.0,45.176,45.1921,45.1679,45.176,42866.0
2017-06-19 11:10:00,55.96,55.98,55.95,55.97,32191.0,45.176,45.1921,45.1679,45.184,32191.0
2017-06-19 11:15:00,55.97,55.99,55.96,55.98,82897.0,45.184,45.2002,45.176,45.1921,82897.0
2017-06-19 11:20:00,55.98,56.0,55.97,55.98,67407.0,45.1921,45.2083,45.184,45.1921,67407.0
2017-06-19 11:25:00,55.98,56.01,55.97,56.01,57985.0,45.1921,45.2163,45.184,45.2163,57985.0
2017-06-19 11:30:00,56.01,56.02,56.0,56.01,52186.0,45.2163,45.2244,45.2083,45.2163,52186.0
2017-06-19 11:35:00,56.01,56.03,56.0,56.02,121450.0,45.2163,45.2325,45.2083,45.2244,121450.0
2017-06-19 11:40:00,56.02,56.04,56.0,56.04,48387.0,45.2244,45.2406,45.2083,45.2406,48387.0
2017-06-19 11:45:00,56.04,56.05,56.03,56.05,30026.0,45.2406,45.2486,45.2325,45.2486,30026.0
2017-06-19 11:50:00,56.05,56.06,56.04,56.06,43235.0,45.2486,45.2567,45.2406,45.2567,43235.0
2017-06-19 11:55:00,56.06,56.08,56.04,56.06,42718.0,45.2567,45.2728,45.2406,45.2567,42718.0
2017-06-19 12:00:00,56.05,56.1,56.05,56.08,50582.0,45.2486,45.289,45.2486,45.2728,50582.0
2017-06-19 12:05:00,56.07,56.1,56.06,56.1,19399.0,45.2648,45.289,45.2567,45.289,19399.0
2017-06-19 12:10:00,56.1,56.12,56.09,56.11,53236.0,45.289,45.3051,45.2809,45.2971,53236.0
2017-06-19 12:15:00,56.11,56.14,56.1,56.13,129610.0,45.2971,45.3213,45.289,45.3132,129610.0
2017-06-19 12:20:00,56.13,56.13,56.11,56.12,58773.0,45.3132,45.3132,45.2971,45.3051,58773.0
2017-06-19 12:25:00,56.12,56.12,56.09,56.09,60531.0,45.3051,45.3051,45.2809,45.2809,60531.0
2017-06-19 12:30:00,56.09,56.1,56.07,56.08,88516.0,45.2809,45.289,45.2648,45.2728,88516.0
2017-06-19 12:35:00,56.08,56.08,56.06,56.08,29260.0,45.2728,45.2728,45.2567,45.2728,29260.0
2017-06-19 12:40:00,56.08,56.09,56.06,56.08,25420.0,45.2728,45.2809,45.2567,45.2728,25420.0
2017-06-19 12:45:00,56.08,56.09,56.07,56.08,24497.0,45.2728,45.2809,45.2648,45.2728,24497.0
2017-06-19 12:50:00,56.08,56.1,56.08,56.08,40376.0,45.2728,45.289,45.2728,45.2728,40376.0
2017-06-19 12:55:00,56.09,56.09,56.06,56.07,28029.0,45.2809,45.2809,45.2567,45.2648,28029.0
2017-06-19 13:00:00,56.07,56.1,56.07,56.09,24516.0,45.2648,45.289,45.2648,45.2809,24516.0
2017-06-19 13:05:00,56.09,56.1,56.07,56.1,69579.0,45.2809,45.289,45.2648,45.289,69579.0
2017-06-19 13:10:00,56.09,56.12,56.09,56.11,43130.0,45.2809,45.3051,45.2809,45.2971,43130.0
2017-06-19 13:15:00,56.1,56.12,56.1,56.11,14974.0,45.289,45.3051,45.289,45.2971,14974.0
2017-06-19 13:20:00,56.1,56.11,56.09,56.1,53673.0,45.289,45.2971,45.2809,45.289,53673.0
2017-06-19 13:25:00,56.1,56.12,56.09,56.09,41019.0,45.289,45.3051,45.2809,45.2809,41019.0
2017-06-19 13:30:00,56.09,56.1,56.07,56.08,52040.0,45.2809,45.289,45.2648,45.2728,52040.0
2017-06-19 13:35:00,56.08,56.11,56.06,56.07,136577.0,45.2728,45.2971,45.2567,45.2648,136577.0
2017-06-19 13:40:00,56.07,56.09,56.06,56.07,72419.0,45.2648,45.2809,45.2567,45.2648,72419.0
2017-06-19 13:45:00,56.07,56.07,56.05,56.06,49573.0,45.2648,45.2648,45.2486,45.2567,49573.0
2017-06-19 13:50:00,56.06,56.06,56.03,56.03,26466.0,45.2567,45.2567,45.2325,45.2325,26466.0
2017-06-19 13:55:00,56.03,56.04,56.02,56.03,105577.0,45.2325,45.2406,45.2244,45.2325,105577.0
2017-06-19 14:00:00,56.03,56.03,56.0,56.03,94131.0,45.2325,45.2325,45.2083,45.2325,94131.0
2017-06-19 14:05:00,56.02,56.05,56.02,56.04,190819.0,45.2244,45.2486,45.2244,45.2406,190819.0
2017-06-19 14:10:00,56.05,56.07,56.05,56.07,50070.0,45.2486,45.2648,45.2486,45.2648,50070.0
2017-06-19 14:15:00,56.06,56.08,56.06,56.07,41942.0,45.2567,45.2728,45.2567,45.2648,41942.0
2017-06-19 14:20:00,56.08,56.09,56.06,56.06,40001.0,45.2728,45.2809,45.2567,45.2567,40001.0
2017-06-19 14:25:00,56.06,56.09,56.06,56.09,21831.0,45.2567,45.2809,45.2567,45.2809,21831.0
2017-06-19 14:30:00,56.08,56.09,56.07,56.08,39244.0,45.2728,45.2809,45.2648,45.2728,39244.0
2017-06-19 14:35:00,56.08,56.08,56.07,56.07,14696.0,45.2728,45.2728,45.2648,45.2648,14696.0
2017-06-19 14:40:00,56.07,56.09,56.06,56.07,115975.0,45.2648,45.2809,45.2567,45.2648,115975.0
2017-06-19 14:45:00,56.08,56.09,56.07,56.07,52823.0,45.2728,45.2809,45.2648,45.2648,52823.0
2017-06-19 14:50:00,56.07,56.07,56.05,56.07,94653.0,45.2648,45.2648,45.2486,45.2648,94653.0
2017-06-19 14:55:00,56.07,56.09,56.06,56.09,32442.0,45.2648,45.2809,45.2567,45.2809,32442.0
2017-06-19 15:00:00,56.09,56.11,56.07,56.1,70556.0,45.2809,45.2971,45.2648,45.289,70556.0
2017-06-19 15:05:00,56.1,56.14,56.09,56.13,158840.0,45.289,45.3213,45.2809,45.3132,158840.0
2017-06-19 15:10:00,56.13,56.14,56.11,56.12,62040.0,45.3132,45.3213,45.2971,45.3051,62040.0
2017-06-19 15:15:00,56.12,56.15,56.11,56.15,47876.0,45.3051,45.3294,45.2971,45.3294,47876.0
2017-06-19 15:20:00,56.15,56.17,56.14,56.16,87330.0,45.3294,45.3455,45.3213,45.3374,87330.0
2017-06-19 15:25:00,56.15,56.16,56.13,56.14,55451.0,45.3294,45.3374,45.3132,45.3213,55451.0
2017-06-19 15:30:00,56.14,56.15,56.13,56.15,108961.0,45.3213,45.3294,45.3132,45.3294,108961.0
2017-06-19 15:35:00,56.15,56.18,56.14,56.18,97041.0,45.3294,45.3536,45.3213,45.3536,97041.0
2017-06-19 15:40:00,56.18,56.19,56.17,56.18,120945.0,45.3536,45.3616,45.3455,45.3536,120945.0
2017-06-19 15:45:00,56.18,56.2,56.17,56.19,209080.0,45.3536,45.3697,45.3455,45.3616,209080.0
2017-06-19 15:50:00,56.19,56.21,56.18,56.2,272345.0,45.3616,45.3778,45.3536,45.3697,272345.0
2017-06-19 15:55:00,56.2,56.22,56.18,56.21,484330.0,45.3697,45.3859,45.3536,45.3778,484330.0
2017-06-20 09:30:00,56.27,56.27,56.21,56.22,258553.0,45.4262,45.4262,45.3778,45.3859,258553.0
2017-06-20 09:35:00,56.23,56.3,56.19,56.28,90932.0,45.3939,45.4505,45.3616,45.4343,90932.0
2017-06-20 09:40:00,56.28,56.28,56.21,56.21,56968.0,45.4343,45.4343,45.3778,45.3778,56968.0
2017-06-20 09:45:00,56.22,56.23,56.16,56.2,73080.0,45.3859,45.3939,45.3374,45.3697,73080.0
2017-06-20 09:50:00,56.2,56.21,56.17,56.21,97446.0,45.3697,45.3778,45.3455,45.3778,97446.0
2017-06-20 09:55:00,56.21,56.26,56.2,56.23,104809.0,45.3778,45.4182,45.3697,45.3939,104809.0
2017-06-20 10:00:00,56.23,56.24,56.18,56.19,65184.0,45.3939,45.402,45.3536,45.3616,65184.0
2017-06-20 10:05:00,56.19,56.21,56.18,56.19,48147.0,45.3616,45.3778,45.3536,45.3616,48147.0
2017-06-20 10:10:00,56.2,56.21,56.18,56.2,57309.0,45.3697,45.3778,45.3536,45.3697,57309.0
2017-06-20 10:15:00,56.2,56.21,56.18,56.2,68750.0,45.3697,45.3778,45.3536,45.3697,68750.0
2017-06-20 10:20:00,56.2,56.23,56.19,56.21,91014.0,45.3697,45.3939,45.3616,45.3778,91014.0
2017-06-20 10:25:00,56.2,56.22,56.19,56.2,104988.0,45.3697,45.3859,45.3616,45.3697,104988.0
2017-06-20 10:30:00,56.19,56.2,56.18,56.2,55237.0,45.3616,45.3697,45.3536,45.3697,55237.0
2017-06-20 10:35:00,56.2,56.23,56.19,56.21,61708.0,45.3697,45.3939,45.3616,45.3778,61708.0
2017-06-20 10:40:00,56.21,56.22,56.2,56.21,47934.0,45.3778,45.3859,45.3697,45.3778,47934.0
2017-06-20 10:45:00,56.2,56.24,56.2,56.24,47429.0,45.3697,45.402,45.3697,45.402,47429.0
2017-06-20 10:50:00,56.23,56.25,56.22,56.25,39838.0,45.3939,45.4101,45.3859,45.4101,39838.0
2017-06-20 10:55:00,56.25,56.25,56.2,56.21,52621.0,45.4101,45.4101,45.3697,45.3778,52621.0
2017-06-20 11:00:00,56.22,56.24,56.21,56.24,47514.0,45.3859,45.402,45.3778,45.402,47514.0
2017-06-20 11:05:00,56.23,56.25,56.22,56.25,36938.0,45.3939,45.4101,45.3859,45.4101,36938.0
2017-06-20 11:10:00,56.25,56.25,56.22,56.23,48710.0,45.4101,45.4101,45.3859,45.3939,48710.0
2017-06-20 11:15:00,56.23,56.25,56.22,56.23,74302.0,45.3939,45.4101,45.3859,45.3939,74302.0
2017-06-20 11:20:00,56.23,56.25,56.21,56.25,53994.0,45.3939,45.4101,45.3778,45.4101,53994.0
2017-06-20 11:25:00,56.24,56.25,56.23,56.24,42171.0,45.402,45.4101,45.3939,45.402,42171.0
2017-06-20 11:30:00,56.24,56.27,56.24,56.26,81397.0,45.402,45.4262,45.402,45.4182,81397.0
2017-06-20 11:35:00,56.26,56.26,56.24,56.24,67022.0,45.4182,45.4182,45.402,45.402,67022.0
2017-06-20 11:40:00,56.24,56.24,56.23,56.23,21990.0,45.402,45.402,45.3939,45.3939,21990.0
2017-06-20 11:45:00,56.23,56.24,56.21,56.22,72525.0,45.3939,45.402,45.3778,45.3859,72525.0
2017-06-20 11:50:00,56.22,56.23,56.2,56.21,58998.0,45.3859,45.3939,45.3697,45.3778,58998.0
2017-06-20 11:55:00,56.21,56.21,56.15,56.16,50653.0,45.3778,45.3778,45.3294,45.3374,50653.0
2017-06-20 12:00:00,56.16,56.17,56.15,56.16,62576.0,45.3374,45.3455,45.3294,45.3374,62576.0
2017-06-20 12:05:00,56.16,56.18,56.15,56.17,34952.0,45.3374,45.3536,45.3294,45.3455,34952.0
2017-06-20 12:10:00,56.17,56.18,56.16,56.16,27376.0,45.3455,45.3536,45.3374,45.3374,27376.0
2017-06-20 12:15:00,56.16,56.18,56.16,56.16,205824.0,45.3374,45.3536,45.3374,45.3374,205824.0
2017-06-20 12:20:00,56.16,56.17,56.12,56.13,51841.0,45.3374,45.3455,45.3051,45.3132,51841.0
2017-06-20 12:25:00,56.13,56.13,56.09,56.1,51556.0,45.3132,45.3132,45.2809,45.289,51556.0
2017-06-20 12:30:00,56.1,56.12,56.09,56.11,273820.0,45.289,45.3051,45.2809,45.2971,273820.0
2017-06-20 12:35:00,56.11,56.12,56.09,56.1,161751.0,45.2971,45.3051,45.2809,45.289,161751.0
2017-06-20 12:40:00,56.1,56.13,56.09,56.13,54465.0,45.289,45.3132,45.2809,45.3132,54465.0
2017-06-20 12:45:00,56.13,56.13,56.1,56.12,35949.0,45.3132,45.3132,45.289,45.3051,35949.0
2017-06-20 12:50:00,56.12,56.15,56.11,56.15,56597.0,45.3051,45.3294,45.2971,45.3294,56597.0
2017-06-20 12:55:00,56.15,56.18,56.13,56.17,180692.0,45.3294,45.3536,45.3132,45.3455,180692.0
2017-06-20 13:00:00,56.17,56.2,56.16,56.18,174274.0,45.3455,45.3697,45.3374,45.3536,174274.0
2017-06-20 13:05:00,56.17,56.18,56.15,56.16,67558.0,45.3455,45.3536,45.3294,45.3374,67558.0
2017-06-20 13:10:00,56.16,56.16,56.14,56.15,34928.0,45.3374,45.3374,45.3213,45.3294,34928.0
2017-06-20 13:15:00,56.15,56.18,56.14,56.18,30580.0,45.3294,45.3536,45.3213,45.3536,30580.0
2017-06-20 13:20:00,56.18,56.19,56.16,56.18,35010.0,45.3536,45.3616,45.3374,45.3536,35010.0
2017-06-20 13:25:00,56.18,56.18,56.14,56.16,26875.0,45.3536,45.3536,45.3213,45.3374,26875.0
2017-06-20 13:30:00,56.16,56.16,56.13,56.15,91369.0,45.3374,45.3374,45.3132,45.3294,91369.0
2017-06-20 13:35:00,56.15,56.15,56.14,56.15,16226.0,45.3294,45.3294,45.3213,45.3294,16226.0
2017-06-20 13:40:00,56.15,56.15,56.14,56.15,16113.0,45.3294,45.3294,45.3213,45.3294,16113.0
2017-06-20 13:45:00,56.15,56.15,56.13,56.15,35049.0,45.3294,45.3294,45.3132,45.3294,35049.0
2017-06-20 13:50:00,56.15,56.15,56.13,56.14,26201.0,45.3294,45.3294,45.3132,45.3213,26201.0
2017-06-20 13:55:00,56.14,56.14,56.12,56.14,30679.0,45.3213,45.3213,45.3051,45.3213,30679.0
2017-06-20 14:00:00,56.14,56.14,56.13,56.14,19852.0,45.3213,45.3213,45.3132,45.3213,19852.0
2017-06-20 14:05:00,56.14,56.15,56.12,56.13,51580.0,45.3213,45.3294,45.3051,45.3132,51580.0
2017-06-20 14:10:00,56.13,56.13,56.09,56.1,41835.0,45.3132,45.3132,45.2809,45.289,41835.0
2017-06-20 14:15:00,56.1,56.1,56.08,56.09,56653.0,45.289,45.289,45.2728,45.2809,56653.0
2017-06-20 14:20:00,56.09,56.11,56.08,56.09,96559.0,45.2809,45.2971,45.2728,45.2809,96559.0
2017-06-20 14:25:00,56.09,56.09,56.06,56.07,49624.0,45.2809,45.2809,45.2567,45.2648,49624.0
2017-06-20 14:30:00,56.07,56.08,56.06,56.07,21483.0,45.2648,45.2728,45.2567,45.2648,21483.0
2017-06-20 14:35:00,56.07,56.1,56.07,56.1,41532.0,45.2648,45.289,45.2648,45.289,41532.0
2017-06-20 14:40:00,56.1,56.1,56.08,56.1,49231.0,45.289,45.289,45.2728,45.289,49231.0
2017-06-20 14:45:00,56.1,56.1,56.08,56.08,57291.0,45.289,45.289,45.2728,45.2728,57291.0
2017-06-20 14:50:00,56.08,56.1,56.08,56.1,44390.0,45.2728,45.289,45.2728,45.289,44390.0
2017-06-20 14:55:00,56.1,56.13,56.09,56.1,339005.0,45.289,45.3132,45.2809,45.289,339005.0
2017-06-20 15:00:00,56.11,56.13,56.1,56.12,78760.0,45.2971,45.3132,45.289,45.3051,78760.0
2017-06-20 15:05:00,56.11,56.12,56.07,56.08,98120.0,45.2971,45.3051,45.2648,45.2728,98120.0
2017-06-20 15:10:00,56.08,56.12,56.07,56.12,103508.0,45.2728,45.3051,45.2648,45.3051,103508.0
2017-06-20 15:15:00,56.12,56.13,56.1,56.11,131463.0,45.3051,45.3132,45.289,45.2971,131463.0
2017-06-20 15:20:00,56.11,56.12,56.08,56.09,53209.0,45.2971,45.3051,45.2728,45.2809,53209.0
2017-06-20 15:25:00,56.09,56.1,56.07,56.09,68199.0,45.2809,45.289,45.2648,45.2809,68199.0
2017-06-20 15:30:00,56.09,56.1,56.06,56.09,103576.0,45.2809,45.289,45.2567,45.2809,103576.0
2017-06-20 15:35:00,56.09,56.09,56.06,56.07,162159.0,45.2809,45.2809,45.2567,45.2648,162159.0
2017-06-20 15:40:00,56.07,56.08,56.03,56.04,91847.0,45.2648,45.2728,45.2325,45.2406,91847.0
2017-06-20 15:45:00,56.03,56.04,55.98,55.99,334215.0,45.2325,45.2406,45.1921,45.2002,334215.0
2017-06-20 15:50:00,55.99,56.02,55.99,56.01,168923.0,45.2002,45.2244,45.2002,45.2163,168923.0
2017-06-20 15:55:00,56.0,56.01,55.99,56.0,711312.0,45.2083,45.2163,45.2002,45.2083,711312.0
2017-06-21 09:30:00,56.0,56.12,55.97,56.09,283855.0,45.2083,45.3051,45.184,45.2809,283855.0
2017-06-21 09:35:00,56.08,56.09,56.06,56.06,91797.0,45.2728,45.2809,45.2567,45.2567,91797.0
2017-06-21 09:40:00,56.06,56.06,56.01,56.03,115028.0,45.2567,45.2567,45.2163,45.2325,115028.0
2017-06-21 09:45:00,56.02,56.02,55.96,55.99,148832.0,45.2244,45.2244,45.176,45.2002,148832.0
2017-06-21 09:50:00,56.0,56.05,55.99,56.0,79931.0,45.2083,45.2486,45.2002,45.2083,79931.0
2017-06-21 09:55:00,56.0,56.07,55.99,56.01,114891.0,45.2083,45.2648,45.2002,45.2163,114891.0
2017-06-21 10:00:00,56.01,56.04,56.0,56.02,64395.0,45.2163,45.2406,45.2083,45.2244,64395.0
2017-06-21 10:05:00,56.01,56.03,56.0,56.0,109978.0,45.2163,45.2325,45.2083,45.2083,109978.0
2017-06-21 10:10:00,56.0,56.0,55.96,55.97,70649.0,45.2083,45.2083,45.176,45.184,70649.0
2017-06-21 10:15:00,55.98,56.0,55.93,55.95,141170.0,45.1921,45.2083,45.1518,45.1679,141170.0
2017-06-21 10:20:00,55.95,55.96,55.92,55.95,58342.0,45.1679,45.176,45.1437,45.1679,58342.0
2017-06-21 10:25:00,55.94,55.97,55.92,55.93,32157.0,45.1598,45.184,45.1437,45.1518,32157.0
2017-06-21 10:30:00,55.93,55.97,55.91,55.96,352334.0,45.1518,45.184,45.1356,45.176,352334.0
2017-06-21 10:35:00,55.96,55.98,55.95,55.98,32248.0,45.176,45.1921,45.1679,45.1921,32248.0
2017-06-21 10:40:00,55.98,56.03,55.97,56.03,51694.0,45.1921,45.2325,45.184,45.2325,51694.0
2017-06-21 10:45:00,56.02,56.03,55.99,56.0,23065.0,45.2244,45.2325,45.2002,45.2083,23065.0
2017-06-21 10:50:00,56.0,56.0,55.96,55.97,30897.0,45.2083,45.2083,45.176,45.184,30897.0
2017-06-21 10:55:00,55.96,56.01,55.96,55.99,72244.0,45.176,45.2163,45.176,45.2002,72244.0
2017-06-21 11:00:00,55.98,55.98,55.95,55.97,53081.0,45.1921,45.1921,45.1679,45.184,53081.0
2017-06-21 11:05:00,55.97,55.98,55.94,55.96,117013.0,45.184,45.1921,45.1598,45.176,117013.0
2017-06-21 11:10:00,55.96,55.96,55.93,55.95,34112.0,45.176,45.176,45.1518,45.1679,34112.0
2017-06-21 11:15:00,55.94,55.95,55.91,55.93,108325.0,45.1598,45.1679,45.1356,45.1518,108325.0
2017-06-21 11:20:00,55.93,55.93,55.87,55.88,142310.0,45.1518,45.1518,45.1033,45.1114,142310.0
2017-06-21 11:25:00,55.88,55.89,55.85,55.86,24603.0,45.1114,45.1195,45.0872,45.0952,24603.0
2017-06-21 11:30:00,55.86,55.87,55.85,55.86,58035.0,45.0952,45.1033,45.0872,45.0952,58035.0
2017-06-21 11:35:00,55.85,55.9,55.85,55.9,32480.0,45.0872,45.1275,45.0872,45.1275,32480.0
2017-06-21 11:40:00,55.89,55.93,55.89,55.93,21553.0,45.1195,45.1518,45.1195,45.1518,21553.0
2017-06-21 11:45:00,55.93,55.94,55.91,55.91,52047.0,45.1518,45.1598,45.1356,45.1356,52047.0
2017-06-21 11:50:00,55.91,55.93,55.9,55.91,78448.0,45.1356,45.1518,45.1275,45.1356,78448.0
2017-06-21 11:55:00,55.91,55.93,55.91,55.93,41667.0,45.1356,45.1518,45.1356,45.1518,41667.0
2017-06-21 12:00:00,55.94,55.94,55.92,55.93,15935.0,45.1598,45.1598,45.1437,45.1518,15935.0
2017-06-21 12:05:00,55.93,55.94,55.92,55.94,20548.0,45.1518,45.1598,45.1437,45.1598,20548.0
2017-06-21 12:10:00,55.94,55.95,55.93,55.94,16981.0,45.1598,45.1679,45.1518,45.1598,16981.0
2017-06-21 12:15:00,55.94,55.95,55.91,55.93,29133.0,45.1598,45.1679,45.1356,45.1518,29133.0
2017-06-21 12:20:00,55.93,55.94,55.93,55.93,15697.0,45.1518,45.1598,45.1518,45.1518,15697.0
2017-06-21 12:25:00,55.94,55.94,55.92,55.94,23843.0,45.1598,45.1598,45.1437,45.1598,23843.0
2017-06-21 12:30:00,55.93,55.97,55.93,55.96,13159.0,45.1518,45.184,45.1518,45.176,13159.0
2017-06-21 12:35:00,55.96,55.96,55.94,55.96,36917.0,45.176,45.176,45.1598,45.176,36917.0
2017-06-21 12:40:00,55.96,55.97,55.94,55.95,41931.0,45.176,45.184,45.1598,45.1679,41931.0
2017-06-21 12:45:00,55.94,55.96,55.93,55.94,44276.0,45.1598,45.176,45.1518,45.1598,44276.0
2017-06-21 12:50:00,55.94,55.96,55.94,55.95,23975.0,45.1598,45.176,45.1598,45.1679,23975.0
2017-06-21 12:55:00,55.95,55.95,55.91,55.92,95192.0,45.1679,45.1679,45.1356,45.1437,95192.0
2017-06-21 13:00:00,55.92,55.93,55.9,55.91,39583.0,45.1437,45.1518,45.1275,45.1356,39583.0
2017-06-21 13:05:00,55.91,55.91,55.89,55.9,27113.0,45.1356,45.1356,45.1195,45.1275,27113.0
2017-06-21 13:10:00,55.9,55.9,55.87,55.89,107211.0,45.1275,45.1275,45.1033,45.1195,107211.0
2017-06-21 13:15:00,55.89,55.91,55.88,55.89,154764.0,45.1195,45.1356,45.1114,45.1195,154764.0
2017-06-21 13:20:00,55.89,55.91,55.88,55.89,23431.0,45.1195,45.1356,45.1114,45.1195,23431.0
2017-06-21 13:25:00,55.9,55.9,55.88,55.88,36359.0,45.1275,45.1275,45.1114,45.1114,36359.0
2017-06-21 13:30:00,55.88,55.9,55.87,55.88,29232.0,45.1114,45.1275,45.1033,45.1114,29232.0
2017-06-21 13:35:00,55.87,55.88,55.86,55.87,33267.0,45.1033,45.1114,45.0952,45.1033,33267.0
2017-06-21 13:40:00,55.87,55.87,55.85,55.86,25842.0,45.1033,45.1033,45.0872,45.0952,25842.0
2017-06-21 13:45:00,55.86,55.87,55.84,55.84,43902.0,45.0952,45.1033,45.0791,45.0791,43902.0
2017-06-21 13:50:00,55.85,55.87,55.83,55.84,97905.0,45.0872,45.1033,45.071,45.0791,97905.0
2017-06-21 13:55:00,55.84,55.84,55.81,55.84,130287.0,45.0791,45.0791,45.0549,45.0791,130287.0
2017-06-21 14:00:00,55.84,55.86,55.83,55.85,56001.0,45.0791,45.0952,45.071,45.0872,56001.0
2017-06-21 14:05:00,55.85,55.86,55.84,55.85,23534.0,45.0872,45.0952,45.0791,45.0872,23534.0
2017-06-21 14:10:00,55.85,55.88,55.85,55.88,26515.0,45.0872,45.1114,45.0872,45.1114,26515.0
2017-06-21 14:15:00,55.88,55.9,55.87,55.89,50993.0,45.1114,45.1275,45.1033,45.1195,50993.0
2017-06-21 14:20:00,55.89,55.9,55.87,55.88,47852.0,45.1195,45.1275,45.1033,45.1114,47852.0
2017-06-21 14:25:00,55.88,55.88,55.85,55.85,46366.0,45.1114,45.1114,45.0872,45.0872,46366.0
2017-06-21 14:30:00,55.85,55.87,55.85,55.87,30677.0,45.0872,45.1033,45.0872,45.1033,30677.0
2017-06-21 14:35:00,55.87,55.91,55.87,55.9,77683.0,45.1033,45.1356,45.1033,45.1275,77683.0
2017-06-21 14:40:00,55.9,55.91,55.88,55.89,33374.0,45.1275,45.1356,45.1114,45.1195,33374.0
2017-06-21 14:45:00,55.89,55.9,55.88,55.89,37896.0,45.1195,45.1275,45.1114,45.1195,37896.0
2017-06-21 14:50:00,55.9,55.92,55.89,55.91,63293.0,45.1275,45.1437,45.1195,45.1356,63293.0
2017-06-21 14:55:00,55.9,55.91,55.89,55.9,67881.0,45.1275,45.1356,45.1195,45.1275,67881.0
2017-06-21 15:00:00,55.9,55.9,55.87,55.88,66271.0,45.1275,45.1275,45.1033,45.1114,66271.0
2017-06-21 15:05:00,55.88,55.89,55.84,55.86,86335.0,45.1114,45.1195,45.0791,45.0952,86335.0
2017-06-21 15:10:00,55.86,55.87,55.83,55.83,89418.0,45.0952,45.1033,45.071,45.071,89418.0
2017-06-21 15:15:00,55.83,55.85,55.82,55.83,73438.0,45.071,45.0872,45.063,45.071,73438.0
2017-06-21 15:20:00,55.83,55.84,55.81,55.81,61627.0,45.071,45.0791,45.0549,45.0549,61627.0
2017-06-21 15:25:00,55.81,55.81,55.79,55.8,96621.0,45.0549,45.0549,45.0387,45.0468,96621.0
2017-06-21 15:30:00,55.8,55.82,55.79,55.8,249235.0,45.0468,45.063,45.0387,45.0468,249235.0
2017-06-21 15:35:00,55.8,55.82,55.78,55.79,154799.0,45.0468,45.063,45.0307,45.0387,154799.0
2017-06-21 15:40:00,55.78,55.81,55.78,55.81,122342.0,45.0307,45.0549,45.0307,45.0549,122342.0
2017-06-21 15:45:00,55.81,55.85,55.8,55.84,287994.0,45.0549,45.0872,45.0468,45.0791,287994.0
2017-06-21 15:50:00,55.84,55.85,55.83,55.83,192059.0,45.0791,45.0872,45.071,45.071,192059.0
2017-06-21 15:55:00,55.83,55.84,55.81,55.84,871570.0,45.071,45.0791,45.0549,45.0791,871570.0
2017-06-22 09:30:00,55.76,55.79,55.67,55.68,214554.0,45.0145,45.0387,44.9419,44.9499,214554.0
2017-06-22 09:35:00,55.68,55.69,55.62,55.62,178536.0,44.9499,44.958,44.9015,44.9015,178536.0
2017-06-22 09:40:00,55.62,55.67,55.58,55.58,168351.0,44.9015,44.9419,44.8692,44.8692,168351.0
2017-06-22 09:45:00,55.59,55.6,55.56,55.6,98422.0,44.8773,44.8853,44.8531,44.8853,98422.0
2017-06-22 09:50:00,55.61,55.7,55.61,55.7,80420.0,44.8934,44.9661,44.8934,44.9661,80420.0
2017-06-22 09:55:00,55.71,55.75,55.67,55.67,109226.0,44.9742,45.0064,44.9419,44.9419,109226.0
2017-06-22 10:00:00,55.67,55.68,55.63,55.67,71817.0,44.9419,44.9499,44.9096,44.9419,71817.0
2017-06-22 10:05:00,55.66,55.68,55.63,55.63,73933.0,44.9338,44.9499,44.9096,44.9096,73933.0
2017-06-22 10:10:00,55.64,55.64,55.61,55.61,24802.0,44.9176,44.9176,44.8934,44.8934,24802.0
2017-06-22 10:15:00,55.61,55.62,55.59,55.6,34338.0,44.8934,44.9015,44.8773,44.8853,34338.0
2017-06-22 10:20:00,55.6,55.6,55.56,55.58,117752.0,44.8853,44.8853,44.8531,44.8692,117752.0
2017-06-22 10:25:00,55.57,55.58,55.56,55.57,57248.0,44.8611,44.8692,44.8531,44.8611,57248.0
2017-06-22 10:30:00,55.56,55.58,55.53,55.53,42036.0,44.8531,44.8692,44.8288,44.8288,42036.0
2017-06-22 10:35:00,55.53,55.55,55.52,55.53,21122.0,44.8288,44.845,44.8208,44.8288,21122.0
2017-06-22 10:40:00,55.54,55.58,55.54,55.57,57393.0,44.8369,44.8692,44.8369,44.8611,57393.0
2017-06-22 10:45:00,55.56,55.59,55.56,55.57,105009.0,44.8531,44.8773,44.8531,44.8611,105009.0
2017-06-22 10:50:00,55.57,55.57,55.54,55.55,223989.0,44.8611,44.8611,44.8369,44.845,223989.0
2017-06-22 10:55:00,55.56,55.58,55.55,55.57,51950.0,44.8531,44.8692,44.845,44.8611,51950.0
2017-06-22 11:00:00,55.57,55.6,55.57,55.6,85666.0,44.8611,44.8853,44.8611,44.8853,85666.0
2017-06-22 11:05:00,55.6,55.62,55.6,55.61,46772.0,44.8853,44.9015,44.8853,44.8934,46772.0
2017-06-22 11:10:00,55.6,55.62,55.6,55.6,27675.0,44.8853,44.9015,44.8853,44.8853,27675.0
2017-06-22 11:15:00,55.61,55.62,55.57,55.62,154110.0,44.8934,44.9015,44.8611,44.9015,154110.0
2017-06-22 11:20:00,55.62,55.65,55.62,55.64,37388.0,44.9015,44.9257,44.9015,44.9176,37388.0
2017-06-22 11:25:00,55.63,55.65,55.63,55.64,54250.0,44.9096,44.9257,44.9096,44.9176,54250.0
2017-06-22 11:30:00,55.65,55.65,55.62,55.63,60965.0,44.9257,44.9257,44.9015,44.9096,60965.0
2017-06-22 11:35:00,55.63,55.64,55.62,55.62,13600.0,44.9096,44.9176,44.9015,44.9015,13600.0
2017-06-22 11:40:00,55.62,55.62,55.6,55.61,20441.0,44.9015,44.9015,44.8853,44.8934,20441.0
2017-06-22 11:45:00,55.6,55.61,55.59,55.61,49214.0,44.8853,44.8934,44.8773,44.8934,49214.0
2017-06-22 11:50:00,55.61,55.64,55.6,55.63,56199.0,44.8934,44.9176,44.8853,44.9096,56199.0
2017-06-22 11:55:00,55.63,55.64,55.61,55.61,29913.0,44.9096,44.9176,44.8934,44.8934,29913.0
2017-06-22 12:00:00,55.62,55.63,55.61,55.61,25707.0,44.9015,44.9096,44.8934,44.8934,25707.0
2017-06-22 12:05:00,55.62,55.62,55.57,55.57,68822.0,44.9015,44.9015,44.8611,44.8611,68822.0
2017-06-22 12:10:00,55.57,55.59,55.56,55.59,18601.0,44.8611,44.8773,44.8531,44.8773,18601.0
2017-06-22 12:15:00,55.58,55.59,55.57,55.57,37478.0,44.8692,44.8773,44.8611,44.8611,37478.0
2017-06-22 12:20:00,55.58,55.61,55.57,55.6,109258.0,44.8692,44.8934,44.8611,44.8853,109258.0
2017-06-22 12:25:00,55.6,55.61,55.6,55.61,18390.0,44.8853,44.8934,44.8853,44.8934,18390.0
2017-06-22 12:30:00,55.61,55.63,55.6,55.63,26358.0,44.8934,44.9096,44.8853,44.9096,26358.0
2017-06-22 12:35:00,55.62,55.63,55.61,55.62,20674.0,44.9015,44.9096,44.8934,44.9015,20674.0
2017-06-22 12:40:00,55.62,55.62,55.61,55.62,21521.0,44.9015,44.9015,44.8934,44.9015,21521.0
2017-06-22 12:45:00,55.62,55.64,55.61,55.64,38802.0,44.9015,44.9176,44.8934,44.9176,38802.0
2017-06-22 12:50:00,55.64,55.65,55.62,55.63,72872.0,44.9176,44.9257,44.9015,44.9096,72872.0
2017-06-22 12:55:00,55.63,55.63,55.61,55.61,43800.0,44.9096,44.9096,44.8934,44.8934,43800.0
2017-06-22 13:00:00,55.62,55.63,55.6,55.63,36705.0,44.9015,44.9096,44.8853,44.9096,36705.0
2017-06-22 13:05:00,55.63,55.65,55.63,55.64,18358.0,44.9096,44.9257,44.9096,44.9176,18358.0
2017-06-22 13:10:00,55.63,55.64,55.62,55.64,34749.0,44.9096,44.9176,44.9015,44.9176,34749.0
2017-06-22 13:15:00,55.64,55.67,55.64,55.66,42956.0,44.9176,44.9419,44.9176,44.9338,42956.0
2017-06-22 13:20:00,55.66,55.66,55.62,55.63,82578.0,44.9338,44.9338,44.9015,44.9096,82578.0
2017-06-22 13:25:00,55.63,55.64,55.62,55.63,25409.0,44.9096,44.9176,44.9015,44.9096,25409.0
2017-06-22 13:30:00,55.63,55.63,55.61,55.63,18620.0,44.9096,44.9096,44.8934,44.9096,18620.0
2017-06-22 13:35:00,55.62,55.63,55.6,55.6,15442.0,44.9015,44.9096,44.8853,44.8853,15442.0
2017-06-22 13:40:00,55.6,55.63,55.6,55.61,24505.0,44.8853,44.9096,44.8853,44.8934,24505.0
2017-06-22 13:45:00,55.62,55.64,55.61,55.64,35624.0,44.9015,44.9176,44.8934,44.9176,35624.0
2017-06-22 13:50:00,55.63,55.64,55.61,55.63,204375.0,44.9096,44.9176,44.8934,44.9096,204375.0
2017-06-22 13:55:00,55.62,55.63,55.6,55.6,122883.0,44.9015,44.9096,44.8853,44.8853,122883.0
2017-06-22 14:00:00,55.61,55.61,55.57,55.59,50636.0,44.8934,44.8934,44.8611,44.8773,50636.0
2017-06-22 14:05:00,55.59,55.61,55.58,55.61,62140.0,44.8773,44.8934,44.8692,44.8934,62140.0
2017-06-22 14:10:00,55.6,55.6,55.58,55.59,100576.0,44.8853,44.8853,44.8692,44.8773,100576.0
2017-06-22 14:15:00,55.59,55.59,55.57,55.58,45260.0,44.8773,44.8773,44.8611,44.8692,45260.0
2017-06-22 14:20:00,55.58,55.59,55.57,55.59,74899.0,44.8692,44.8773,44.8611,44.8773,74899.0
2017-06-22 14:25:00,55.58,55.59,55.57,55.58,34657.0,44.8692,44.8773,44.8611,44.8692,34657.0
2017-06-22 14:30:00,55.57,55.58,55.55,55.56,61681.0,44.8611,44.8692,44.845,44.8531,61681.0
2017-06-22 14:35:00,55.57,55.59,55.56,55.59,24815.0,44.8611,44.8773,44.8531,44.8773,24815.0
2017-06-22 14:40:00,55.59,55.59,55.57,55.58,59699.0,44.8773,44.8773,44.8611,44.8692,59699.0
2017-06-22 14:45:00,55.58,55.59,55.57,55.58,25204.0,44.8692,44.8773,44.8611,44.8692,25204.0
2017-06-22 14:50:00,55.59,55.6,55.58,55.58,25988.0,44.8773,44.8853,44.8692,44.8692,25988.0
2017-06-22 14:55:00,55.58,55.59,55.57,55.58,33617.0,44.8692,44.8773,44.8611,44.8692,33617.0
2017-06-22 15:00:00,55.58,55.59,55.57,55.58,34980.0,44.8692,44.8773,44.8611,44.8692,34980.0
2017-06-22 15:05:00,55.58,55.59,55.57,55.59,40253.0,44.8692,44.8773,44.8611,44.8773,40253.0
2017-06-22 15:10:00,55.59,55.61,55.58,55.61,45107.0,44.8773,44.8934,44.8692,44.8934,45107.0
2017-06-22 15:15:00,55.61,55.62,55.6,55.61,34340.0,44.8934,44.9015,44.8853,44.8934,34340.0
2017-06-22 15:20:00,55.61,55.63,55.61,55.61,37026.0,44.8934,44.9096,44.8934,44.8934,37026.0
2017-06-22 15:25:00,55.62,55.62,55.61,55.62,25302.0,44.9015,44.9015,44.8934,44.9015,25302.0
2017-06-22 15:30:00,55.62,55.62,55.57,55.58,97408.0,44.9015,44.9015,44.8611,44.8692,97408.0
2017-06-22 15:35:00,55.58,55.59,55.54,55.55,123548.0,44.8692,44.8773,44.8369,44.845,123548.0
2017-06-22 15:40:00,55.54,55.55,55.49,55.5,168701.0,44.8369,44.845,44.7965,44.8046,168701.0
2017-06-22 15:45:00,55.5,55.52,55.47,55.48,236232.0,44.8046,44.8208,44.7804,44.7885,236232.0
2017-06-22 15:50:00,55.48,55.49,55.45,55.47,372680.0,44.7885,44.7965,44.7643,44.7804,372680.0
2017-06-22 15:55:00,55.47,55.48,55.45,55.46,597264.0,44.7804,44.7885,44.7643,44.7723,597264.0
2017-06-23 09:30:00,55.46,55.53,55.42,55.49,135973.0,44.7723,44.8288,44.74,44.7965,135973.0
2017-06-23 09:35:00,55.49,55.51,55.46,55.49,64239.0,44.7965,44.8127,44.7723,44.7965,64239.0
2017-06-23 09:40:00,55.48,55.52,55.47,55.49,72101.0,44.7885,44.8208,44.7804,44.7965,72101.0
2017-06-23 09:45:00,55.49,55.51,55.48,55.5,38475.0,44.7965,44.8127,44.7885,44.8046,38475.0
2017-06-23 09:50:00,55.49,55.55,55.49,55.53,60359.0,44.7965,44.845,44.7965,44.8288,60359.0
2017-06-23 09:55:00,55.52,55.56,55.5,55.56,166036.0,44.8208,44.8531,44.8046,44.8531,166036.0
2017-06-23 10:00:00,55.56,55.56,55.52,55.53,168931.0,44.8531,44.8531,44.8208,44.8288,168931.0
2017-06-23 10:05:00,55.53,55.56,55.52,55.54,89125.0,44.8288,44.8531,44.8208,44.8369,89125.0
2017-06-23 10:10:00,55.54,55.55,55.53,55.53,48542.0,44.8369,44.845,44.8288,44.8288,48542.0
2017-06-23 10:15:00,55.53,55.54,55.5,55.51,122403.0,44.8288,44.8369,44.8046,44.8127,122403.0
2017-06-23 10:20:00,55.5,55.52,55.5,55.51,34591.0,44.8046,44.8208,44.8046,44.8127,34591.0
2017-06-23 10:25:00,55.51,55.56,55.51,55.56,67069.0,44.8127,44.8531,44.8127,44.8531,67069.0
2017-06-23 10:30:00,55.56,55.59,55.52,55.58,93007.0,44.8531,44.8773,44.8208,44.8692,93007.0
2017-06-23 10:35:00,55.58,55.61,55.56,55.6,133401.0,44.8692,44.8934,44.8531,44.8853,133401.0
2017-06-23 10:40:00,55.61,55.66,55.6,55.64,72214.0,44.8934,44.9338,44.8853,44.9176,72214.0
2017-06-23 10:45:00,55.64,55.64,55.61,55.63,68055.0,44.9176,44.9176,44.8934,44.9096,68055.0
2017-06-23 10:50:00,55.63,55.65,55.62,55.63,152765.0,44.9096,44.9257,44.9015,44.9096,152765.0
2017-06-23 10:55:00,55.64,55.64,55.6,55.61,102861.0,44.9176,44.9176,44.8853,44.8934,102861.0
2017-06-23 11:00:00,55.62,55.62,55.59,55.61,83140.0,44.9015,44.9015,44.8773,44.8934,83140.0
2017-06-23 11:05:00,55.61,55.62,55.59,55.59,96061.0,44.8934,44.9015,44.8773,44.8773,96061.0
2017-06-23 11:10:00,55.59,55.6,55.57,55.59,53156.0,44.8773,44.8853,44.8611,44.8773,53156.0
2017-06-23 11:15:00,55.59,55.62,55.59,55.62,34879.0,44.8773,44.9015,44.8773,44.9015,34879.0
2017-06-23 11:20:00,55.62,55.65,55.62,55.65,54555.0,44.9015,44.9257,44.9015,44.9257,54555.0
2017-06-23 11:25:00,55.65,55.65,55.63,55.65,71198.0,44.9257,44.9257,44.9096,44.9257,71198.0
2017-06-23 11:30:00,55.65,55.66,55.63,55.63,100031.0,44.9257,44.9338,44.9096,44.9096,100031.0
2017-06-23 11:35:00,55.63,55.64,55.61,55.63,49848.0,44.9096,44.9176,44.8934,44.9096,49848.0
2017-06-23 11:40:00,55.62,55.65,55.62,55.65,37107.0,44.9015,44.9257,44.9015,44.9257,37107.0
2017-06-23 11:45:00,55.65,55.66,55.63,55.65,58041.0,44.9257,44.9338,44.9096,44.9257,58041.0
2017-06-23 11:50:00,55.64,55.65,55.63,55.64,34627.0,44.9176,44.9257,44.9096,44.9176,34627.0
2017-06-23 11:55:00,55.64,55.65,55.62,55.63,38230.0,44.9176,44.9257,44.9015,44.9096,38230.0
2017-06-23 12:00:00,55.63,55.65,55.62,55.64,52835.0,44.9096,44.9257,44.9015,44.9176,52835.0
2017-06-23 12:05:00,55.64,55.65,55.63,55.64,66737.0,44.9176,44.9257,44.9096,44.9176,66737.0
2017-06-23 12:10:00,55.63,55.64,55.61,55.61,79084.0,44.9096,44.9176,44.8934,44.8934,79084.0
2017-06-23 12:15:00,55.61,55.62,55.6,55.6,62151.0,44.8934,44.9015,44.8853,44.8853,62151.0
2017-06-23 12:20:00,55.6,55.62,55.58,55.6,79885.0,44.8853,44.9015,44.8692,44.8853,79885.0
2017-06-23 12:25:00,55.6,55.63,55.6,55.62,107166.0,44.8853,44.9096,44.8853,44.9015,107166.0
2017-06-23 12:30:00,55.62,55.65,55.62,55.64,109012.0,44.9015,44.9257,44.9015,44.9176,109012.0
2017-06-23 12:35:00,55.64,55.64,55.62,55.62,83361.0,44.9176,44.9176,44.9015,44.9015,83361.0
2017-06-23 12:40:00,55.62,55.63,55.62,55.62,47371.0,44.9015,44.9096,44.9015,44.9015,47371.0
2017-06-23 12:45:00,55.62,55.64,55.61,55.62,184868.0,44.9015,44.9176,44.8934,44.9015,184868.0
2017-06-23 12:50:00,55.62,55.64,55.62,55.63,266888.0,44.9015,44.9176,44.9015,44.9096,266888.0
2017-06-23 12:55:00,55.63,55.63,55.62,55.63,143791.0,44.9096,44.9096,44.9015,44.9096,143791.0
2017-06-23 13:00:00,55.63,55.63,55.61,55.61,57287.0,44.9096,44.9096,44.8934,44.8934,57287.0
2017-06-23 13:05:00,55.61,55.62,55.6,55.61,136248.0,44.8934,44.9015,44.8853,44.8934,136248.0
2017-06-23 13:10:00,55.61,55.64,55.61,55.63,78630.0,44.8934,44.9176,44.8934,44.9096,78630.0
2017-06-23 13:15:00,55.63,55.64,55.62,55.63,135088.0,44.9096,44.9176,44.9015,44.9096,135088.0
2017-06-23 13:20:00,55.63,55.63,55.6,55.62,112932.0,44.9096,44.9096,44.8853,44.9015,112932.0
2017-06-23 13:25:00,55.61,55.62,55.6,55.62,106179.0,44.8934,44.9015,44.8853,44.9015,106179.0
2017-06-23 13:30:00,55.62,55.63,55.61,55.63,56369.0,44.9015,44.9096,44.8934,44.9096,56369.0
2017-06-23 13:35:00,55.62,55.65,55.62,55.64,121709.0,44.9015,44.9257,44.9015,44.9176,121709.0
2017-06-23 13:40:00,55.64,55.64,55.62,55.63,84359.0,44.9176,44.9176,44.9015,44.9096,84359.0
2017-06-23 13:45:00,55.63,55.64,55.62,55.62,73740.0,44.9096,44.9176,44.9015,44.9015,73740.0
2017-06-23 13:50:00,55.62,55.64,55.62,55.63,84553.0,44.9015,44.9176,44.9015,44.9096,84553.0
2017-06-23 13:55:00,55.63,55.63,55.61,55.62,49640.0,44.9096,44.9096,44.8934,44.9015,49640.0
2017-06-23 14:00:00,55.62,55.63,55.61,55.61,104321.0,44.9015,44.9096,44.8934,44.8934,104321.0
2017-06-23 14:05:00,55.61,55.63,55.6,55.61,44828.0,44.8934,44.9096,44.8853,44.8934,44828.0
2017-06-23 14:10:00,55.61,55.62,55.6,55.6,22755.0,44.8934,44.9015,44.8853,44.8853,22755.0
2017-06-23 14:15:00,55.61,55.61,55.59,55.59,31336.0,44.8934,44.8934,44.8773,44.8773,31336.0
2017-06-23 14:20:00,55.59,55.6,55.55,55.55,38495.0,44.8773,44.8853,44.845,44.845,38495.0
2017-06-23 14:25:00,55.55,55.56,55.53,55.53,64733.0,44.845,44.8531,44.8288,44.8288,64733.0
2017-06-23 14:30:00,55.54,55.56,55.53,55.55,60371.0,44.8369,44.8531,44.8288,44.845,60371.0
2017-06-23 14:35:00,55.55,55.56,55.53,55.55,212336.0,44.845,44.8531,44.8288,44.845,212336.0
2017-06-23 14:40:00,55.55,55.55,55.52,55.54,118227.0,44.845,44.845,44.8208,44.8369,118227.0
2017-06-23 14:45:00,55.54,55.55,55.52,55.53,110698.0,44.8369,44.845,44.8208,44.8288,110698.0
2017-06-23 14:50:00,55.52,55.53,55.5,55.51,71265.0,44.8208,44.8288,44.8046,44.8127,71265.0
2017-06-23 14:55:00,55.5,55.52,55.5,55.51,143044.0,44.8046,44.8208,44.8046,44.8127,143044.0
2017-06-23 15:00:00,55.51,55.51,55.44,55.45,123384.0,44.8127,44.8127,44.7562,44.7643,123384.0
2017-06-23 15:05:00,55.45,55.48,55.44,55.46,112869.0,44.7643,44.7885,44.7562,44.7723,112869.0
2017-06-23 15:10:00,55.46,55.47,55.45,55.46,135582.0,44.7723,44.7804,44.7643,44.7723,135582.0
2017-06-23 15:15:00,55.46,55.49,55.45,55.49,270990.0,44.7723,44.7965,44.7643,44.7965,270990.0
2017-06-23 15:20:00,55.48,55.49,55.48,55.48,40109.0,44.7885,44.7965,44.7885,44.7885,40109.0
2017-06-23 15:25:00,55.48,55.49,55.44,55.45,223611.0,44.7885,44.7965,44.7562,44.7643,223611.0
2017-06-23 15:30:00,55.44,55.48,55.43,55.47,231428.0,44.7562,44.7885,44.7481,44.7804,231428.0
2017-06-23 15:35:00,55.46,55.46,55.44,55.44,253056.0,44.7723,44.7723,44.7562,44.7562,253056.0
2017-06-23 15:40:00,55.44,55.52,55.44,55.5,480795.0,44.7562,44.8208,44.7562,44.8046,480795.0
2017-06-23 15:45:00,55.5,55.51,55.48,55.51,355612.0,44.8046,44.8127,44.7885,44.8127,355612.0
2017-06-23 15:50:00,55.51,55.51,55.49,55.5,422550.0,44.8127,44.8127,44.7965,44.8046,422550.0
2017-06-23 15:55:00,55.5,55.51,55.48,55.49,1137216.0,44.8046,44.8127,44.7885,44.7965,1137216.0
2017-06-26 09:30:00,55.66,55.71,55.62,55.63,201572.0,44.9338,44.9742,44.9015,44.9096,201572.0
2017-06-26 09:35:00,55.63,55.69,55.62,55.68,71504.0,44.9096,44.958,44.9015,44.9499,71504.0
2017-06-26 09:40:00,55.68,55.71,55.61,55.66,80626.0,44.9499,44.9742,44.8934,44.9338,80626.0
2017-06-26 09:45:00,55.67,55.68,55.64,55.64,67763.0,44.9419,44.9499,44.9176,44.9176,67763.0
2017-06-26 09:50:00,55.64,55.73,55.63,55.69,66273.0,44.9176,44.9903,44.9096,44.958,66273.0
2017-06-26 09:55:00,55.69,55.72,55.69,55.7,65274.0,44.958,44.9822,44.958,44.9661,65274.0
2017-06-26 10:00:00,55.71,55.73,55.69,55.72,107492.0,44.9742,44.9903,44.958,44.9822,107492.0
2017-06-26 10:05:00,55.72,55.74,55.7,55.73,82586.0,44.9822,44.9984,44.9661,44.9903,82586.0
2017-06-26 10:10:00,55.73,55.75,55.72,55.72,64350.0,44.9903,45.0064,44.9822,44.9822,64350.0
2017-06-26 10:15:00,55.72,55.74,55.72,55.72,36827.0,44.9822,44.9984,44.9822,44.9822,36827.0
2017-06-26 10:20:00,55.73,55.74,55.71,55.74,24677.0,44.9903,44.9984,44.9742,44.9984,24677.0
2017-06-26 10:25:00,55.73,55.75,55.71,55.72,53457.0,44.9903,45.0064,44.9742,44.9822,53457.0
2017-06-26 10:30:00,55.73,55.75,55.72,55.74,42728.0,44.9903,45.0064,44.9822,44.9984,42728.0
2017-06-26 10:35:00,55.74,55.75,55.71,55.72,72662.0,44.9984,45.0064,44.9742,44.9822,72662.0
2017-06-26 10:40:00,55.73,55.73,55.68,55.69,87667.0,44.9903,44.9903,44.9499,44.958,87667.0
2017-06-26 10:45:00,55.68,55.72,55.66,55.72,53512.0,44.9499,44.9822,44.9338,44.9822,53512.0
2017-06-26 10:50:00,55.71,55.73,55.7,55.72,75160.0,44.9742,44.9903,44.9661,44.9822,75160.0
2017-06-26 10:55:00,55.72,55.77,55.69,55.77,161566.0,44.9822,45.0226,44.958,45.0226,161566.0
2017-06-26 11:00:00,55.77,55.81,55.76,55.79,187508.0,45.0226,45.0549,45.0145,45.0387,187508.0
2017-06-26 11:05:00,55.78,55.83,55.76,55.83,77993.0,45.0307,45.071,45.0145,45.071,77993.0
2017-06-26 11:10:00,55.83,55.89,55.82,55.89,158822.0,45.071,45.1195,45.063,45.1195,158822.0
2017-06-26 11:15:00,55.89,55.89,55.84,55.85,52810.0,45.1195,45.1195,45.0791,45.0872,52810.0
2017-06-26 11:20:00,55.85,55.86,55.81,55.84,102858.0,45.0872,45.0952,45.0549,45.0791,102858.0
2017-06-26 11:25:00,55.84,55.85,55.79,55.8,37436.0,45.0791,45.0872,45.0387,45.0468,37436.0
2017-06-26 11:30:00,55.79,55.79,55.77,55.77,33043.0,45.0387,45.0387,45.0226,45.0226,33043.0
2017-06-26 11:35:00,55.78,55.79,55.76,55.79,49691.0,45.0307,45.0387,45.0145,45.0387,49691.0
2017-06-26 11:40:00,55.79,55.83,55.78,55.82,40266.0,45.0387,45.071,45.0307,45.063,40266.0
2017-06-26 11:45:00,55.82,55.83,55.8,55.82,47677.0,45.063,45.071,45.0468,45.063,47677.0
2017-06-26 11:50:00,55.82,55.83,55.8,55.8,33994.0,45.063,45.071,45.0468,45.0468,33994.0
2017-06-26 11:55:00,55.8,55.82,55.8,55.82,13110.0,45.0468,45.063,45.0468,45.063,13110.0
2017-06-26 12:00:00,55.82,55.83,55.81,55.82,119395.0,45.063,45.071,45.0549,45.063,119395.0
2017-06-26 12:05:00,55.82,55.82,55.79,55.8,34059.0,45.063,45.063,45.0387,45.0468,34059.0
2017-06-26 12:10:00,55.8,55.8,55.78,55.78,51176.0,45.0468,45.0468,45.0307,45.0307,51176.0
2017-06-26 12:15:00,55.78,55.8,55.77,55.8,29535.0,45.0307,45.0468,45.0226,45.0468,29535.0
2017-06-26 12:20:00,55.79,55.81,55.78,55.79,55747.0,45.0387,45.0549,45.0307,45.0387,55747.0
2017-06-26 12:25:00,55.78,55.79,55.77,55.78,28384.0,45.0307,45.0387,45.0226,45.0307,28384.0
2017-06-26 12:30:00,55.77,55.79,55.76,55.78,30047.0,45.0226,45.0387,45.0145,45.0307,30047.0
2017-06-26 12:35:00,55.79,55.83,55.78,55.8,633571.0,45.0387,45.071,45.0307,45.0468,633571.0
2017-06-26 12:40:00,55.8,55.82,55.8,55.82,67615.0,45.0468,45.063,45.0468,45.063,67615.0
2017-06-26 12:45:00,55.82,55.84,55.81,55.83,61031.0,45.063,45.0791,45.0549,45.071,61031.0
2017-06-26 12:50:00,55.82,55.85,55.82,55.83,25909.0,45.063,45.0872,45.063,45.071,25909.0
2017-06-26 12:55:00,55.83,55.84,55.81,55.82,39619.0,45.071,45.0791,45.0549,45.063,39619.0
2017-06-26 13:00:00,55.82,55.84,55.81,55.84,33128.0,45.063,45.0791,45.0549,45.0791,33128.0
2017-06-26 13:05:00,55.84,55.85,55.83,55.85,16670.0,45.0791,45.0872,45.071,45.0872,16670.0
2017-06-26 13:10:00,55.85,55.85,55.79,55.8,110280.0,45.0872,45.0872,45.0387,45.0468,110280.0
2017-06-26 13:15:00,55.79,55.8,55.78,55.79,26959.0,45.0387,45.0468,45.0307,45.0387,26959.0
2017-06-26 13:20:00,55.79,55.8,55.78,55.8,19708.0,45.0387,45.0468,45.0307,45.0468,19708.0
2017-06-26 13:25:00,55.79,55.81,55.79,55.79,28973.0,45.0387,45.0549,45.0387,45.0387,28973.0
2017-06-26 13:30:00,55.79,55.8,55.79,55.8,15829.0,45.0387,45.0468,45.0387,45.0468,15829.0
2017-06-26 13:35:00,55.8,55.8,55.79,55.8,8710.0,45.0468,45.0468,45.0387,45.0468,8710.0
2017-06-26 13:40:00,55.8,55.8,55.78,55.79,34624.0,45.0468,45.0468,45.0307,45.0387,34624.0
2017-06-26 13:45:00,55.79,55.8,55.77,55.78,28766.0,45.0387,45.0468,45.0226,45.0307,28766.0
2017-06-26 13:50:00,55.78,55.8,55.77,55.79,30568.0,45.0307,45.0468,45.0226,45.0387,30568.0
2017-06-26 13:55:00,55.79,55.82,55.78,55.81,17506.0,45.0387,45.063,45.0307,45.0549,17506.0
2017-06-26 14:00:00,55.82,55.82,55.8,55.81,28871.0,45.063,45.063,45.0468,45.0549,28871.0
2017-06-26 14:05:00,55.81,55.82,55.78,55.79,33194.0,45.0549,45.063,45.0307,45.0387,33194.0
2017-06-26 14:10:00,55.79,55.79,55.76,55.77,33984.0,45.0387,45.0387,45.0145,45.0226,33984.0
2017-06-26 14:15:00,55.77,55.78,55.76,55.77,26331.0,45.0226,45.0307,45.0145,45.0226,26331.0
2017-06-26 14:20:00,55.77,55.78,55.76,55.76,33070.0,45.0226,45.0307,45.0145,45.0145,33070.0
2017-06-26 14:25:00,55.77,55.79,55.76,55.79,29285.0,45.0226,45.0387,45.0145,45.0387,29285.0
2017-06-26 14:30:00,55.79,55.8,55.77,55.79,33462.0,45.0387,45.0468,45.0226,45.0387,33462.0
2017-06-26 14:35:00,55.79,55.8,55.78,55.78,18846.0,45.0387,45.0468,45.0307,45.0307,18846.0
2017-06-26 14:40:00,55.78,55.8,55.78,55.79,29310.0,45.0307,45.0468,45.0307,45.0387,29310.0
2017-06-26 14:45:00,55.79,55.79,55.77,55.78,36128.0,45.0387,45.0387,45.0226,45.0307,36128.0
2017-06-26 14:50:00,55.78,55.79,55.75,55.76,55676.0,45.0307,45.0387,45.0064,45.0145,55676.0
2017-06-26 14:55:00,55.76,55.79,55.76,55.78,163466.0,45.0145,45.0387,45.0145,45.0307,163466.0
2017-06-26 15:00:00,55.78,55.78,55.74,55.77,73109.0,45.0307,45.0307,44.9984,45.0226,73109.0
2017-06-26 15:05:00,55.77,55.78,55.76,55.77,63677.0,45.0226,45.0307,45.0145,45.0226,63677.0
2017-06-26 15:10:00,55.77,55.8,55.76,55.79,81648.0,45.0226,45.0468,45.0145,45.0387,81648.0
2017-06-26 15:15:00,55.78,55.79,55.77,55.78,19636.0,45.0307,45.0387,45.0226,45.0307,19636.0
2017-06-26 15:20:00,55.78,55.78,55.74,55.75,53167.0,45.0307,45.0307,44.9984,45.0064,53167.0
2017-06-26 15:25:00,55.76,55.77,55.74,55.76,39001.0,45.0145,45.0226,44.9984,45.0145,39001.0
2017-06-26 15:30:00,55.76,55.77,55.74,55.76,143996.0,45.0145,45.0226,44.9984,45.0145,143996.0
2017-06-26 15:35:00,55.76,55.78,55.75,55.77,155245.0,45.0145,45.0307,45.0064,45.0226,155245.0
2017-06-26 15:40:00,55.77,55.77,55.74,55.76,141079.0,45.0226,45.0226,44.9984,45.0145,141079.0
2017-06-26 15:45:00,55.76,55.78,55.75,55.76,82617.0,45.0145,45.0307,45.0064,45.0145,82617.0
2017-06-26 15:50:00,55.75,55.76,55.71,55.72,196104.0,45.0064,45.0145,44.9742,44.9822,196104.0
2017-06-26 15:55:00,55.72,55.73,55.69,55.7,435779.0,44.9822,44.9903,44.958,44.9661,435779.0
2017-06-27 09:30:00,55.6,55.76,55.58,55.63,171303.0,44.8853,45.0145,44.8692,44.9096,171303.0
2017-06-27 09:35:00,55.62,55.67,55.57,55.57,152872.0,44.9015,44.9419,44.8611,44.8611,152872.0
2017-06-27 09:40:00,55.57,55.62,55.57,55.58,177446.0,44.8611,44.9015,44.8611,44.8692,177446.0
2017-06-27 09:45:00,55.58,55.62,55.54,55.62,290147.0,44.8692,44.9015,44.8369,44.9015,290147.0
2017-06-27 09:50:00,55.61,55.62,55.57,55.6,190895.0,44.8934,44.9015,44.8611,44.8853,190895.0
2017-06-27 09:55:00,55.59,55.61,55.57,55.58,64795.0,44.8773,44.8934,44.8611,44.8692,64795.0
2017-06-27 10:00:00,55.58,55.58,55.54,55.54,224867.0,44.8692,44.8692,44.8369,44.8369,224867.0
2017-06-27 10:05:00,55.54,55.55,55.47,55.48,182989.0,44.8369,44.845,44.7804,44.7885,182989.0
2017-06-27 10:10:00,55.48,55.56,55.48,55.56,63459.0,44.7885,44.8531,44.7885,44.8531,63459.0
2017-06-27 10:15:00,55.56,55.58,55.54,55.55,70362.0,44.8531,44.8692,44.8369,44.845,70362.0
2017-06-27 10:20:00,55.56,55.59,55.55,55.58,113525.0,44.8531,44.8773,44.845,44.8692,113525.0
2017-06-27 10:25:00,55.58,55.59,55.51,55.51,97533.0,44.8692,44.8773,44.8127,44.8127,97533.0
2017-06-27 10:30:00,55.51,55.58,55.51,55.58,62633.0,44.8127,44.8692,44.8127,44.8692,62633.0
2017-06-27 10:35:00,55.58,55.59,55.55,55.57,84900.0,44.8692,44.8773,44.845,44.8611,84900.0
2017-06-27 10:40:00,55.58,55.62,55.57,55.62,108941.0,44.8692,44.9015,44.8611,44.9015,108941.0
2017-06-27 10:45:00,55.61,55.62,55.58,55.59,69534.0,44.8934,44.9015,44.8692,44.8773,69534.0
2017-06-27 10:50:00,55.59,55.62,55.57,55.62,35271.0,44.8773,44.9015,44.8611,44.9015,35271.0
2017-06-27 10:55:00,55.62,55.62,55.57,55.57,32420.0,44.9015,44.9015,44.8611,44.8611,32420.0
2017-06-27 11:00:00,55.57,55.58,55.56,55.57,30145.0,44.8611,44.8692,44.8531,44.8611,30145.0
2017-06-27 11:05:00,55.57,55.58,55.52,55.53,74246.0,44.8611,44.8692,44.8208,44.8288,74246.0
2017-06-27 11:10:00,55.53,55.54,55.51,55.51,18575.0,44.8288,44.8369,44.8127,44.8127,18575.0
2017-06-27 11:15:00,55.51,55.52,55.5,55.52,39910.0,44.8127,44.8208,44.8046,44.8208,39910.0
2017-06-27 11:20:00,55.51,55.53,55.51,55.51,29292.0,44.8127,44.8288,44.8127,44.8127,29292.0
2017-06-27 11:25:00,55.51,55.51,55.49,55.51,46967.0,44.8127,44.8127,44.7965,44.8127,46967.0
2017-06-27 11:30:00,55.51,55.51,55.47,55.49,89959.0,44.8127,44.8127,44.7804,44.7965,89959.0
2017-06-27 11:35:00,55.49,55.51,55.49,55.51,28667.0,44.7965,44.8127,44.7965,44.8127,28667.0
2017-06-27 11:40:00,55.51,55.53,55.5,55.51,36091.0,44.8127,44.8288,44.8046,44.8127,36091.0
2017-06-27 11:45:00,55.51,55.53,55.5,55.51,25359.0,44.8127,44.8288,44.8046,44.8127,25359.0
2017-06-27 11:50:00,55.51,55.52,55.44,55.45,67797.0,44.8127,44.8208,44.7562,44.7643,67797.0
2017-06-27 11:55:00,55.45,55.48,55.44,55.47,42247.0,44.7643,44.7885,44.7562,44.7804,42247.0
2017-06-27 12:00:00,55.47,55.48,55.45,55.47,91839.0,44.7804,44.7885,44.7643,44.7804,91839.0
2017-06-27 12:05:00,55.47,55.49,55.46,55.49,35647.0,44.7804,44.7965,44.7723,44.7965,35647.0
2017-06-27 12:10:00,55.49,55.49,55.46,55.47,36590.0,44.7965,44.7965,44.7723,44.7804,36590.0
2017-06-27 12:15:00,55.46,55.46,55.44,55.44,20997.0,44.7723,44.7723,44.7562,44.7562,20997.0
2017-06-27 12:20:00,55.45,55.47,55.44,55.46,39174.0,44.7643,44.7804,44.7562,44.7723,39174.0
2017-06-27 12:25:00,55.46,55.47,55.45,55.46,18312.0,44.7723,44.7804,44.7643,44.7723,18312.0
2017-06-27 12:30:00,55.46,55.46,55.44,55.45,31502.0,44.7723,44.7723,44.7562,44.7643,31502.0
2017-06-27 12:35:00,55.44,55.44,55.41,55.43,60246.0,44.7562,44.7562,44.732,44.7481,60246.0
2017-06-27 12:40:00,55.43,55.44,55.41,55.41,18105.0,44.7481,44.7562,44.732,44.732,18105.0
2017-06-27 12:45:00,55.41,55.43,55.41,55.42,49046.0,44.732,44.7481,44.732,44.74,49046.0
2017-06-27 12:50:00,55.41,55.43,55.4,55.41,179515.0,44.732,44.7481,44.7239,44.732,179515.0
2017-06-27 12:55:00,55.41,55.43,55.4,55.42,32399.0,44.732,44.7481,44.7239,44.74,32399.0
2017-06-27 13:00:00,55.42,55.43,55.41,55.41,32651.0,44.74,44.7481,44.732,44.732,32651.0
2017-06-27 13:05:00,55.41,55.42,55.36,55.38,35729.0,44.732,44.74,44.6916,44.7077,35729.0
2017-06-27 13:10:00,55.38,55.38,55.36,55.38,104806.0,44.7077,44.7077,44.6916,44.7077,104806.0
2017-06-27 13:15:00,55.37,55.42,55.37,55.41,101890.0,44.6997,44.74,44.6997,44.732,101890.0
2017-06-27 13:20:00,55.41,55.42,55.38,55.4,52143.0,44.732,44.74,44.7077,44.7239,52143.0
2017-06-27 13:25:00,55.4,55.4,55.36,55.37,19226.0,44.7239,44.7239,44.6916,44.6997,19226.0
2017-06-27 13:30:00,55.36,55.38,55.36,55.37,24304.0,44.6916,44.7077,44.6916,44.6997,24304.0
2017-06-27 13:35:00,55.38,55.39,55.25,55.28,232336.0,44.7077,44.7158,44.6028,44.627,232336.0
2017-06-27 13:40:00,55.28,55.29,55.26,55.27,167759.0,44.627,44.6351,44.6109,44.6189,167759.0
2017-06-27 13:45:00,55.27,55.29,55.24,55.28,229669.0,44.6189,44.6351,44.5947,44.627,229669.0
2017-06-27 13:50:00,55.28,55.31,55.28,55.29,137484.0,44.627,44.6512,44.627,44.6351,137484.0
2017-06-27 13:55:00,55.3,55.31,55.27,55.28,96743.0,44.6432,44.6512,44.6189,44.627,96743.0
2017-06-27 14:00:00,55.28,55.29,55.26,55.27,157320.0,44.627,44.6351,44.6109,44.6189,157320.0
2017-06-27 14:05:00,55.26,55.28,55.24,55.26,76383.0,44.6109,44.627,44.5947,44.6109,76383.0
2017-06-27 14:10:00,55.25,55.3,55.25,55.29,123766.0,44.6028,44.6432,44.6028,44.6351,123766.0
2017-06-27 14:15:00,55.29,55.35,55.28,55.34,168577.0,44.6351,44.6835,44.627,44.6755,168577.0
2017-06-27 14:20:00,55.34,55.34,55.3,55.33,54009.0,44.6755,44.6755,44.6432,44.6674,54009.0
2017-06-27 14:25:00,55.33,55.36,55.33,55.34,56242.0,44.6674,44.6916,44.6674,44.6755,56242.0
2017-06-27 14:30:00,55.34,55.34,55.3,55.34,52161.0,44.6755,44.6755,44.6432,44.6755,52161.0
2017-06-27 14:35:00,55.34,55.34,55.3,55.31,60571.0,44.6755,44.6755,44.6432,44.6512,60571.0
2017-06-27 14:40:00,55.31,55.34,55.3,55.33,68041.0,44.6512,44.6755,44.6432,44.6674,68041.0
2017-06-27 14:45:00,55.33,55.33,55.31,55.31,38174.0,44.6674,44.6674,44.6512,44.6512,38174.0
2017-06-27 14:50:00,55.31,55.36,55.31,55.34,149598.0,44.6512,44.6916,44.6512,44.6755,149598.0
2017-06-27 14:55:00,55.35,55.36,55.33,55.34,82766.0,44.6835,44.6916,44.6674,44.6755,82766.0
2017-06-27 15:00:00,55.34,55.35,55.32,55.33,33524.0,44.6755,44.6835,44.6593,44.6674,33524.0
2017-06-27 15:05:00,55.33,55.35,55.3,55.34,74953.0,44.6674,44.6835,44.6432,44.6755,74953.0
2017-06-27 15:10:00,55.33,55.34,55.32,55.33,38738.0,44.6674,44.6755,44.6593,44.6674,38738.0
2017-06-27 15:15:00,55.34,55.35,55.3,55.31,76584.0,44.6755,44.6835,44.6432,44.6512,76584.0
2017-06-27 15:20:00,55.31,55.33,55.3,55.32,62023.0,44.6512,44.6674,44.6432,44.6593,62023.0
2017-06-27 15:25:00,55.31,55.33,55.3,55.33,131853.0,44.6512,44.6674,44.6432,44.6674,131853.0
2017-06-27 15:30:00,55.33,55.33,55.3,55.31,125268.0,44.6674,44.6674,44.6432,44.6512,125268.0
2017-06-27 15:35:00,55.31,55.33,55.3,55.32,116633.0,44.6512,44.6674,44.6432,44.6593,116633.0
2017-06-27 15:40:00,55.32,55.32,55.29,55.32,188765.0,44.6593,44.6593,44.6351,44.6593,188765.0
2017-06-27 15:45:00,55.31,55.34,55.3,55.3,215107.0,44.6512,44.6755,44.6432,44.6432,215107.0
2017-06-27 15:50:00,55.3,55.3,55.24,55.26,643553.0,44.6432,44.6432,44.5947,44.6109,643553.0
2017-06-27 15:55:00,55.27,55.27,55.22,55.23,790046.0,44.6189,44.6189,44.5786,44.5867,790046.0
2017-06-28 09:30:00,55.56,55.64,55.44,55.55,354721.0,44.8531,44.9176,44.7562,44.845,354721.0
2017-06-28 09:35:00,55.55,55.56,55.48,55.5,149464.0,44.845,44.8531,44.7885,44.8046,149464.0
2017-06-28 09:40:00,55.5,55.52,55.47,55.51,131376.0,44.8046,44.8208,44.7804,44.8127,131376.0
2017-06-28 09:45:00,55.5,55.5,55.44,55.47,63263.0,44.8046,44.8046,44.7562,44.7804,63263.0
2017-06-28 09:50:00,55.47,55.48,55.42,55.48,98122.0,44.7804,44.7885,44.74,44.7885,98122.0
2017-06-28 09:55:00,55.48,55.5,55.47,55.47,180062.0,44.7885,44.8046,44.7804,44.7804,180062.0
2017-06-28 10:00:00,55.46,55.5,55.45,55.49,136249.0,44.7723,44.8046,44.7643,44.7965,136249.0
2017-06-28 10:05:00,55.5,55.58,55.48,55.58,156469.0,44.8046,44.8692,44.7885,44.8692,156469.0
2017-06-28 10:10:00,55.57,55.58,55.56,55.57,80153.0,44.8611,44.8692,44.8531,44.8611,80153.0
2017-06-28 10:15:00,55.57,55.58,55.54,55.54,102786.0,44.8611,44.8692,44.8369,44.8369,102786.0
2017-06-28 10:20:00,55.54,55.58,55.54,55.56,86380.0,44.8369,44.8692,44.8369,44.8531,86380.0
2017-06-28 10:25:00,55.56,55.59,55.53,55.59,64495.0,44.8531,44.8773,44.8288,44.8773,64495.0
2017-06-28 10:30:00,55.58,55.61,55.56,55.56,157313.0,44.8692,44.8934,44.8531,44.8531,157313.0
2017-06-28 10:35:00,55.57,55.57,55.53,55.54,114607.0,44.8611,44.8611,44.8288,44.8369,114607.0
2017-06-28 10:40:00,55.54,55.58,55.53,55.57,95310.0,44.8369,44.8692,44.8288,44.8611,95310.0
2017-06-28 10:45:00,55.58,55.63,55.58,55.61,42618.0,44.8692,44.9096,44.8692,44.8934,42618.0
2017-06-28 10:50:00,55.61,55.62,55.59,55.61,75315.0,44.8934,44.9015,44.8773,44.8934,75315.0
2017-06-28 10:55:00,55.61,55.61,55.58,55.6,27856.0,44.8934,44.8934,44.8692,44.8853,27856.0
2017-06-28 11:00:00,55.59,55.61,55.58,55.58,42020.0,44.8773,44.8934,44.8692,44.8692,42020.0
2017-06-28 11:05:00,55.58,55.6,55.58,55.59,42742.0,44.8692,44.8853,44.8692,44.8773,42742.0
2017-06-28 11:10:00,55.59,55.6,55.57,55.59,72747.0,44.8773,44.8853,44.8611,44.8773,72747.0
2017-06-28 11:15:00,55.59,55.6,55.56,55.59,50536.0,44.8773,44.8853,44.8531,44.8773,50536.0
2017-06-28 11:20:00,55.58,55.6,55.57,55.59,30548.0,44.8692,44.8853,44.8611,44.8773,30548.0
2017-06-28 11:25:00,55.59,55.6,55.57,55.58,37350.0,44.8773,44.8853,44.8611,44.8692,37350.0
2017-06-28 11:30:00,55.59,55.61,55.59,55.59,34292.0,44.8773,44.8934,44.8773,44.8773,34292.0
2017-06-28 11:35:00,55.59,55.6,55.57,55.57,29160.0,44.8773,44.8853,44.8611,44.8611,29160.0
2017-06-28 11:40:00,55.57,55.59,55.57,55.58,16454.0,44.8611,44.8773,44.8611,44.8692,16454.0
2017-06-28 11:45:00,55.59,55.62,55.57,55.62,39925.0,44.8773,44.9015,44.8611,44.9015,39925.0
2017-06-28 11:50:00,55.63,55.66,55.63,55.66,84007.0,44.9096,44.9338,44.9096,44.9338,84007.0
2017-06-28 11:55:00,55.66,55.67,55.64,55.66,36254.0,44.9338,44.9419,44.9176,44.9338,36254.0
2017-06-28 12:00:00,55.65,55.65,55.62,55.62,93240.0,44.9257,44.9257,44.9015,44.9015,93240.0
2017-06-28 12:05:00,55.62,55.63,55.61,55.62,52097.0,44.9015,44.9096,44.8934,44.9015,52097.0
2017-06-28 12:10:00,55.61,55.63,55.6,55.61,161312.0,44.8934,44.9096,44.8853,44.8934,161312.0
2017-06-28 12:15:00,55.61,55.63,55.58,55.59,386474.0,44.8934,44.9096,44.8692,44.8773,386474.0
2017-06-28 12:20:00,55.58,55.59,55.55,55.55,207149.0,44.8692,44.8773,44.845,44.845,207149.0
2017-06-28 12:25:00,55.55,55.56,55.53,55.55,42139.0,44.845,44.8531,44.8288,44.845,42139.0
2017-06-28 12:30:00,55.55,55.57,55.54,55.56,55277.0,44.845,44.8611,44.8369,44.8531,55277.0
2017-06-28 12:35:00,55.56,55.58,55.55,55.57,78987.0,44.8531,44.8692,44.845,44.8611,78987.0
2017-06-28 12:40:00,55.57,55.57,55.54,55.57,29918.0,44.8611,44.8611,44.8369,44.8611,29918.0
2017-06-28 12:45:00,55.56,55.57,55.55,55.57,21758.0,44.8531,44.8611,44.845,44.8611,21758.0
2017-06-28 12:50:00,55.57,55.58,55.56,55.57,129445.0,44.8611,44.8692,44.8531,44.8611,129445.0
2017-06-28 12:55:00,55.58,55.59,55.57,55.58,19583.0,44.8692,44.8773,44.8611,44.8692,19583.0
2017-06-28 13:00:00,55.58,55.6,55.57,55.58,52056.0,44.8692,44.8853,44.8611,44.8692,52056.0
2017-06-28 13:05:00,55.58,55.58,55.57,55.58,19474.0,44.8692,44.8692,44.8611,44.8692,19474.0
2017-06-28 13:10:00,55.59,55.59,55.57,55.58,8141.0,44.8773,44.8773,44.8611,44.8692,8141.0
2017-06-28 13:15:00,55.58,55.6,55.56,55.57,22050.0,44.8692,44.8853,44.8531,44.8611,22050.0
2017-06-28 13:20:00,55.57,55.59,55.57,55.59,76785.0,44.8611,44.8773,44.8611,44.8773,76785.0
2017-06-28 13:25:00,55.59,55.59,55.56,55.58,58072.0,44.8773,44.8773,44.8531,44.8692,58072.0
2017-06-28 13:30:00,55.58,55.58,55.56,55.56,15956.0,44.8692,44.8692,44.8531,44.8531,15956.0
2017-06-28 13:35:00,55.57,55.6,55.56,55.6,37931.0,44.8611,44.8853,44.8531,44.8853,37931.0
2017-06-28 13:40:00,55.59,55.61,55.59,55.6,47364.0,44.8773,44.8934,44.8773,44.8853,47364.0
2017-06-28 13:45:00,55.61,55.61,55.57,55.59,73186.0,44.8934,44.8934,44.8611,44.8773,73186.0
2017-06-28 13:50:00,55.6,55.6,55.56,55.59,81002.0,44.8853,44.8853,44.8531,44.8773,81002.0
2017-06-28 13:55:00,55.58,55.59,55.57,55.57,56523.0,44.8692,44.8773,44.8611,44.8611,56523.0
2017-06-28 14:00:00,55.57,55.57,55.56,55.56,15398.0,44.8611,44.8611,44.8531,44.8531,15398.0
2017-06-28 14:05:00,55.56,55.59,55.56,55.59,65676.0,44.8531,44.8773,44.8531,44.8773,65676.0
2017-06-28 14:10:00,55.59,55.6,55.55,55.56,169963.0,44.8773,44.8853,44.845,44.8531,169963.0
2017-06-28 14:15:00,55.57,55.59,55.56,55.58,60653.0,44.8611,44.8773,44.8531,44.8692,60653.0
2017-06-28 14:20:00,55.58,55.6,55.58,55.58,22112.0,44.8692,44.8853,44.8692,44.8692,22112.0
2017-06-28 14:25:00,55.59,55.61,55.58,55.6,102357.0,44.8773,44.8934,44.8692,44.8853,102357.0
2017-06-28 14:30:00,55.6,55.61,55.57,55.58,52238.0,44.8853,44.8934,44.8611,44.8692,52238.0
2017-06-28 14:35:00,55.58,55.59,55.55,55.59,41286.0,44.8692,44.8773,44.845,44.8773,41286.0
2017-06-28 14:40:00,55.59,55.6,55.57,55.59,40662.0,44.8773,44.8853,44.8611,44.8773,40662.0
2017-06-28 14:45:00,55.59,55.6,55.57,55.57,50279.0,44.8773,44.8853,44.8611,44.8611,50279.0
2017-06-28 14:50:00,55.57,55.58,55.54,55.54,80119.0,44.8611,44.8692,44.8369,44.8369,80119.0
2017-06-28 14:55:00,55.54,55.55,55.52,55.53,136422.0,44.8369,44.845,44.8208,44.8288,136422.0
2017-06-28 15:00:00,55.54,55.55,55.53,55.55,27476.0,44.8369,44.845,44.8288,44.845,27476.0
2017-06-28 15:05:00,55.55,55.57,55.54,55.54,47826.0,44.845,44.8611,44.8369,44.8369,47826.0
2017-06-28 15:10:00,55.54,55.55,55.54,55.54,14541.0,44.8369,44.845,44.8369,44.8369,14541.0
2017-06-28 15:15:00,55.54,55.56,55.54,55.56,53656.0,44.8369,44.8531,44.8369,44.8531,53656.0
2017-06-28 15:20:00,55.56,55.56,55.51,55.53,81819.0,44.8531,44.8531,44.8127,44.8288,81819.0
2017-06-28 15:25:00,55.52,55.54,55.52,55.53,122506.0,44.8208,44.8369,44.8208,44.8288,122506.0
2017-06-28 15:30:00,55.53,55.54,55.5,55.51,74839.0,44.8288,44.8369,44.8046,44.8127,74839.0
2017-06-28 15:35:00,55.51,55.51,55.48,55.49,117009.0,44.8127,44.8127,44.7885,44.7965,117009.0
2017-06-28 15:40:00,55.48,55.49,55.47,55.48,131428.0,44.7885,44.7965,44.7804,44.7885,131428.0
2017-06-28 15:45:00,55.48,55.49,55.46,55.47,226681.0,44.7885,44.7965,44.7723,44.7804,226681.0
2017-06-28 15:50:00,55.48,55.5,55.46,55.49,481645.0,44.7885,44.8046,44.7723,44.7965,481645.0
2017-06-28 15:55:00,55.5,55.5,55.41,55.44,2099919.0,44.8046,44.8046,44.732,44.7562,2099919.0
2017-06-29 09:30:00,55.36,55.51,55.33,55.34,704177.0,44.6916,44.8127,44.6674,44.6755,704177.0
2017-06-29 09:35:00,55.34,55.39,55.24,55.24,366854.0,44.6755,44.7158,44.5947,44.5947,366854.0
2017-06-29 09:40:00,55.24,55.27,55.12,55.15,509476.0,44.5947,44.6189,44.4978,44.5221,509476.0
2017-06-29 09:45:00,55.15,55.19,55.1,55.18,373053.0,44.5221,44.5544,44.4817,44.5463,373053.0
2017-06-29 09:50:00,55.19,55.2,55.14,55.15,168163.0,44.5544,44.5624,44.514,44.5221,168163.0
2017-06-29 09:55:00,55.14,55.16,55.1,55.15,161285.0,44.514,44.5301,44.4817,44.5221,161285.0
2017-06-29 10:00:00,55.15,55.24,55.14,55.21,230136.0,44.5221,44.5947,44.514,44.5705,230136.0
2017-06-29 10:05:00,55.21,55.24,55.2,55.23,184655.0,44.5705,44.5947,44.5624,44.5867,184655.0
2017-06-29 10:10:00,55.23,55.25,55.15,55.15,184391.0,44.5867,44.6028,44.5221,44.5221,184391.0
2017-06-29 10:15:00,55.16,55.19,55.14,55.16,162570.0,44.5301,44.5544,44.514,44.5301,162570.0
2017-06-29 10:20:00,55.16,55.16,55.11,55.12,240635.0,44.5301,44.5301,44.4898,44.4978,240635.0
2017-06-29 10:25:00,55.12,55.12,55.01,55.1,442019.0,44.4978,44.4978,44.409,44.4817,442019.0
2017-06-29 10:30:00,55.1,55.1,55.05,55.07,136540.0,44.4817,44.4817,44.4413,44.4575,136540.0
2017-06-29 10:35:00,55.07,55.11,55.07,55.1,82871.0,44.4575,44.4898,44.4575,44.4817,82871.0
2017-06-29 10:40:00,55.1,55.15,55.09,55.11,285623.0,44.4817,44.5221,44.4736,44.4898,285623.0
2017-06-29 10:45:00,55.11,55.18,55.1,55.12,757694.0,44.4898,44.5463,44.4817,44.4978,757694.0
2017-06-29 10:50:00,55.12,55.12,55.08,55.12,203488.0,44.4978,44.4978,44.4656,44.4978,203488.0
2017-06-29 10:55:00,55.11,55.13,55.08,55.13,130719.0,44.4898,44.5059,44.4656,44.5059,130719.0
2017-06-29 11:00:00,55.12,55.14,55.09,55.11,215849.0,44.4978,44.514,44.4736,44.4898,215849.0
2017-06-29 11:05:00,55.11,55.11,55.05,55.08,161676.0,44.4898,44.4898,44.4413,44.4656,161676.0
2017-06-29 11:10:00,55.07,55.08,54.99,55.03,297570.0,44.4575,44.4656,44.3929,44.4252,297570.0
2017-06-29 11:15:00,55.03,55.03,54.99,55.01,279858.0,44.4252,44.4252,44.3929,44.409,279858.0
2017-06-29 11:20:00,55.01,55.04,54.99,55.0,114190.0,44.409,44.4333,44.3929,44.401,114190.0
2017-06-29 11:25:00,55.0,55.03,54.97,55.0,264877.0,44.401,44.4252,44.3768,44.401,264877.0
2017-06-29 11:30:00,55.0,55.03,54.95,55.02,377140.0,44.401,44.4252,44.3606,44.4171,377140.0
2017-06-29 11:35:00,55.02,55.06,55.0,55.0,332195.0,44.4171,44.4494,44.401,44.401,332195.0
2017-06-29 11:40:00,55.0,55.03,54.95,55.01,198480.0,44.401,44.4252,44.3606,44.409,198480.0
2017-06-29 11:45:00,55.02,55.03,54.98,54.99,211163.0,44.4171,44.4252,44.3848,44.3929,211163.0
2017-06-29 11:50:00,54.99,54.99,54.94,54.94,57181.0,44.3929,44.3929,44.3525,44.3525,57181.0
2017-06-29 11:55:00,54.93,54.94,54.89,54.92,160366.0,44.3445,44.3525,44.3122,44.3364,160366.0
2017-06-29 12:00:00,54.92,54.95,54.88,54.91,219772.0,44.3364,44.3606,44.3041,44.3283,219772.0
2017-06-29 12:05:00,54.91,54.94,54.88,54.88,102688.0,44.3283,44.3525,44.3041,44.3041,102688.0
2017-06-29 12:10:00,54.89,54.92,54.88,54.88,63993.0,44.3122,44.3364,44.3041,44.3041,63993.0
2017-06-29 12:15:00,54.88,54.88,54.85,54.87,256545.0,44.3041,44.3041,44.2799,44.296,256545.0
2017-06-29 12:20:00,54.87,54.89,54.86,54.89,47389.0,44.296,44.3122,44.288,44.3122,47389.0
2017-06-29 12:25:00,54.89,54.89,54.86,54.89,81986.0,44.3122,44.3122,44.288,44.3122,81986.0
2017-06-29 12:30:00,54.9,54.93,54.9,54.91,59309.0,44.3202,44.3445,44.3202,44.3283,59309.0
2017-06-29 12:35:00,54.92,54.97,54.91,54.94,102172.0,44.3364,44.3768,44.3283,44.3525,102172.0
2017-06-29 12:40:00,54.94,54.94,54.91,54.93,81809.0,44.3525,44.3525,44.3283,44.3445,81809.0
2017-06-29 12:45:00,54.92,54.94,54.9,54.91,314242.0,44.3364,44.3525,44.3202,44.3283,314242.0
2017-06-29 12:50:00,54.9,54.92,54.9,54.9,167920.0,44.3202,44.3364,44.3202,44.3202,167920.0
2017-06-29 12:55:00,54.9,54.9,54.86,54.87,118753.0,44.3202,44.3202,44.288,44.296,118753.0
2017-06-29 13:00:00,54.87,54.91,54.87,54.88,105180.0,44.296,44.3283,44.296,44.3041,105180.0
2017-06-29 13:05:00,54.88,54.89,54.78,54.8,113683.0,44.3041,44.3122,44.2234,44.2395,113683.0
2017-06-29 13:10:00,54.8,54.8,54.72,54.74,128907.0,44.2395,44.2395,44.1749,44.1911,128907.0
2017-06-29 13:15:00,54.74,54.77,54.73,54.76,100908.0,44.1911,44.2153,44.183,44.2072,100908.0
2017-06-29 13:20:00,54.75,54.76,54.71,54.73,146890.0,44.1992,44.2072,44.1669,44.183,146890.0
2017-06-29 13:25:00,54.73,54.74,54.64,54.67,197342.0,44.183,44.1911,44.1103,44.1346,197342.0
2017-06-29 13:30:00,54.67,54.82,54.67,54.81,392871.0,44.1346,44.2557,44.1346,44.2476,392871.0
2017-06-29 13:35:00,54.8,54.82,54.76,54.77,121427.0,44.2395,44.2557,44.2072,44.2153,121427.0
2017-06-29 13:40:00,54.78,54.79,54.74,54.75,91809.0,44.2234,44.2314,44.1911,44.1992,91809.0
2017-06-29 13:45:00,54.75,54.8,54.75,54.8,130270.0,44.1992,44.2395,44.1992,44.2395,130270.0
2017-06-29 13:50:00,54.8,54.82,54.78,54.81,194214.0,44.2395,44.2557,44.2234,44.2476,194214.0
2017-06-29 13:55:00,54.81,54.83,54.79,54.79,127081.0,44.2476,44.2637,44.2314,44.2314,127081.0
2017-06-29 14:00:00,54.79,54.8,54.77,54.8,81198.0,44.2314,44.2395,44.2153,44.2395,81198.0
2017-06-29 14:05:00,54.8,54.83,54.79,54.8,126315.0,44.2395,44.2637,44.2314,44.2395,126315.0
2017-06-29 14:10:00,54.81,54.84,54.79,54.83,84890.0,44.2476,44.2718,44.2314,44.2637,84890.0
2017-06-29 14:15:00,54.84,54.86,54.82,54.84,191251.0,44.2718,44.288,44.2557,44.2718,191251.0
2017-06-29 14:20:00,54.85,54.85,54.8,54.83,83668.0,44.2799,44.2799,44.2395,44.2637,83668.0
2017-06-29 14:25:00,54.83,54.87,54.82,54.86,122854.0,44.2637,44.296,44.2557,44.288,122854.0
2017-06-29 14:30:00,54.86,54.88,54.84,54.88,85797.0,44.288,44.3041,44.2718,44.3041,85797.0
2017-06-29 14:35:00,54.88,54.89,54.85,54.88,66417.0,44.3041,44.3122,44.2799,44.3041,66417.0
2017-06-29 14:40:00,54.88,54.89,54.87,54.87,79765.0,44.3041,44.3122,44.296,44.296,79765.0
2017-06-29 14:45:00,54.87,54.88,54.85,54.85,68402.0,44.296,44.3041,44.2799,44.2799,68402.0
2017-06-29 14:50:00,54.86,54.88,54.84,54.88,99006.0,44.288,44.3041,44.2718,44.3041,99006.0
2017-06-29 14:55:00,54.88,54.9,54.86,54.89,286284.0,44.3041,44.3202,44.288,44.3122,286284.0
2017-06-29 15:00:00,54.89,54.92,54.88,54.91,189014.0,44.3122,44.3364,44.3041,44.3283,189014.0
2017-06-29 15:05:00,54.91,54.93,54.91,54.91,142901.0,44.3283,44.3445,44.3283,44.3283,142901.0
2017-06-29 15:10:00,54.91,54.91,54.83,54.84,252569.0,44.3283,44.3283,44.2637,44.2718,252569.0
2017-06-29 15:15:00,54.84,54.91,54.84,54.91,202032.0,44.2718,44.3283,44.2718,44.3283,202032.0
2017-06-29 15:20:00,54.91,54.91,54.86,54.86,136217.0,44.3283,44.3283,44.288,44.288,136217.0
2017-06-29 15:25:00,54.86,54.87,54.82,54.84,311259.0,44.288,44.296,44.2557,44.2718,311259.0
2017-06-29 15:30:00,54.84,54.91,54.84,54.9,203773.0,44.2718,44.3283,44.2718,44.3202,203773.0
2017-06-29 15:35:00,54.9,54.93,54.9,54.91,225810.0,44.3202,44.3445,44.3202,44.3283,225810.0
2017-06-29 15:40:00,54.91,54.92,54.85,54.85,323165.0,44.3283,44.3364,44.2799,44.2799,323165.0
2017-06-29 15:45:00,54.86,54.86,54.81,54.81,723995.0,44.288,44.288,44.2476,44.2476,723995.0
2017-06-29 15:50:00,54.81,54.85,54.81,54.84,397161.0,44.2476,44.2799,44.2476,44.2718,397161.0
2017-06-29 15:55:00,54.84,54.87,54.82,54.84,1231415.0,44.2718,44.296,44.2557,44.2718,1231415.0
2017-06-30 09:30:00,55.05,55.07,54.87,55.02,225922.0,44.4413,44.4575,44.296,44.4171,225922.0
2017-06-30 09:35:00,55.03,55.11,55.02,55.06,222076.0,44.4252,44.4898,44.4171,44.4494,222076.0
2017-06-30 09:40:00,55.07,55.09,55.0,55.01,210625.0,44.4575,44.4736,44.401,44.409,210625.0
2017-06-30 09:45:00,55.0,55.04,54.99,55.04,182066.0,44.401,44.4333,44.3929,44.4333,182066.0
2017-06-30 09:50:00,55.03,55.05,55.0,55.02,78171.0,44.4252,44.4413,44.401,44.4171,78171.0
2017-06-30 09:55:00,55.02,55.03,54.98,54.99,193748.0,44.4171,44.4252,44.3848,44.3929,193748.0
2017-06-30 10:00:00,54.99,55.0,54.94,54.94,155145.0,44.3929,44.401,44.3525,44.3525,155145.0
2017-06-30 10:05:00,54.94,55.0,54.92,55.0,85089.0,44.3525,44.401,44.3364,44.401,85089.0
2017-06-30 10:10:00,55.0,55.01,54.96,54.99,93305.0,44.401,44.409,44.3687,44.3929,93305.0
2017-06-30 10:15:00,55.0,55.02,54.98,55.0,36409.0,44.401,44.4171,44.3848,44.401,36409.0
2017-06-30 10:20:00,55.01,55.03,54.99,55.0,72072.0,44.409,44.4252,44.3929,44.401,72072.0
2017-06-30 10:25:00,54.99,55.01,54.95,54.98,236200.0,44.3929,44.409,44.3606,44.3848,236200.0
2017-06-30 10:30:00,54.99,55.0,54.97,54.99,102628.0,44.3929,44.401,44.3768,44.3929,102628.0
2017-06-30 10:35:00,54.99,55.02,54.97,55.0,76039.0,44.3929,44.4171,44.3768,44.401,76039.0
2017-06-30 10:40:00,54.99,55.04,54.99,55.03,42703.0,44.3929,44.4333,44.3929,44.4252,42703.0
2017-06-30 10:45:00,55.04,55.04,54.99,54.99,53560.0,44.4333,44.4333,44.3929,44.3929,53560.0
2017-06-30 10:50:00,54.99,55.0,54.97,54.99,32109.0,44.3929,44.401,44.3768,44.3929,32109.0
2017-06-30 10:55:00,54.99,55.01,54.98,55.0,37302.0,44.3929,44.409,44.3848,44.401,37302.0
2017-06-30 11:00:00,55.0,55.02,55.0,55.02,47490.0,44.401,44.4171,44.401,44.4171,47490.0
2017-06-30 11:05:00,55.02,55.05,55.01,55.04,54134.0,44.4171,44.4413,44.409,44.4333,54134.0
2017-06-30 11:10:00,55.05,55.05,55.01,55.02,110291.0,44.4413,44.4413,44.409,44.4171,110291.0
2017-06-30 11:15:00,55.02,55.04,55.01,55.01,40760.0,44.4171,44.4333,44.409,44.409,40760.0
2017-06-30 11:20:00,55.01,55.04,55.01,55.02,72100.0,44.409,44.4333,44.409,44.4171,72100.0
2017-06-30 11:25:00,55.02,55.02,54.96,54.98,82641.0,44.4171,44.4171,44.3687,44.3848,82641.0
2017-06-30 11:30:00,54.97,54.97,54.95,54.95,89636.0,44.3768,44.3768,44.3606,44.3606,89636.0
2017-06-30 11:35:00,54.96,54.97,54.95,54.97,25730.0,44.3687,44.3768,44.3606,44.3768,25730.0
2017-06-30 11:40:00,54.97,54.98,54.95,54.97,62052.0,44.3768,44.3848,44.3606,44.3768,62052.0
2017-06-30 11:45:00,54.98,55.0,54.97,55.0,21976.0,44.3848,44.401,44.3768,44.401,21976.0
2017-06-30 11:50:00,55.0,55.03,55.0,55.03,14994.0,44.401,44.4252,44.401,44.4252,14994.0
2017-06-30 11:55:00,55.03,55.03,55.0,55.01,34454.0,44.4252,44.4252,44.401,44.409,34454.0
2017-06-30 12:00:00,55.01,55.01,54.99,54.99,9190.0,44.409,44.409,44.3929,44.3929,9190.0
2017-06-30 12:05:00,54.99,55.03,54.98,55.03,27464.0,44.3929,44.4252,44.3848,44.4252,27464.0
2017-06-30 12:10:00,55.02,55.05,55.02,55.04,53272.0,44.4171,44.4413,44.4171,44.4333,53272.0
2017-06-30 12:15:00,55.04,55.06,55.04,55.05,38197.0,44.4333,44.4494,44.4333,44.4413,38197.0
2017-06-30 12:20:00,55.04,55.05,55.02,55.02,38878.0,44.4333,44.4413,44.4171,44.4171,38878.0
2017-06-30 12:25:00,55.02,55.03,55.01,55.01,17017.0,44.4171,44.4252,44.409,44.409,17017.0
2017-06-30 12:30:00,55.02,55.04,55.01,55.03,22442.0,44.4171,44.4333,44.409,44.4252,22442.0
2017-06-30 12:35:00,55.04,55.04,55.02,55.02,24021.0,44.4333,44.4333,44.4171,44.4171,24021.0
2017-06-30 12:40:00,55.02,55.03,55.01,55.02,12599.0,44.4171,44.4252,44.409,44.4171,12599.0
2017-06-30 12:45:00,55.01,55.01,54.98,54.98,25657.0,44.409,44.409,44.3848,44.3848,25657.0
2017-06-30 12:50:00,54.99,55.0,54.98,54.99,77773.0,44.3929,44.401,44.3848,44.3929,77773.0
2017-06-30 12:55:00,54.99,55.01,54.98,55.01,24556.0,44.3929,44.409,44.3848,44.409,24556.0
2017-06-30 13:00:00,55.0,55.01,54.99,54.99,31324.0,44.401,44.409,44.3929,44.3929,31324.0
2017-06-30 13:05:00,55.0,55.01,54.99,55.01,15624.0,44.401,44.409,44.3929,44.409,15624.0
2017-06-30 13:10:00,55.02,55.02,55.0,55.01,20046.0,44.4171,44.4171,44.401,44.409,20046.0
2017-06-30 13:15:00,55.01,55.02,55.0,55.02,36716.0,44.409,44.4171,44.401,44.4171,36716.0
2017-06-30 13:20:00,55.02,55.02,54.99,55.01,48638.0,44.4171,44.4171,44.3929,44.409,48638.0
2017-06-30 13:25:00,55.01,55.01,54.99,55.01,26943.0,44.409,44.409,44.3929,44.409,26943.0
2017-06-30 13:30:00,55.02,55.02,54.99,54.99,21154.0,44.4171,44.4171,44.3929,44.3929,21154.0
2017-06-30 13:35:00,54.98,55.0,54.98,55.0,31845.0,44.3848,44.401,44.3848,44.401,31845.0
2017-06-30 13:40:00,55.0,55.0,54.98,54.99,47518.0,44.401,44.401,44.3848,44.3929,47518.0
2017-06-30 13:45:00,55.0,55.01,54.99,55.01,27027.0,44.401,44.409,44.3929,44.409,27027.0
2017-06-30 13:50:00,55.01,55.02,55.0,55.0,31089.0,44.409,44.4171,44.401,44.401,31089.0
2017-06-30 13:55:00,55.0,55.02,55.0,55.02,27908.0,44.401,44.4171,44.401,44.4171,27908.0
2017-06-30 14:00:00,55.01,55.04,55.0,55.04,41311.0,44.409,44.4333,44.401,44.4333,41311.0
2017-06-30 14:05:00,55.04,55.07,55.03,55.07,46919.0,44.4333,44.4575,44.4252,44.4575,46919.0
2017-06-30 14:10:00,55.07,55.1,55.06,55.1,34899.0,44.4575,44.4817,44.4494,44.4817,34899.0
2017-06-30 14:15:00,55.09,55.09,55.06,55.08,40925.0,44.4736,44.4736,44.4494,44.4656,40925.0
2017-06-30 14:20:00,55.08,55.09,55.07,55.09,52782.0,44.4656,44.4736,44.4575,44.4736,52782.0
2017-06-30 14:25:00,55.09,55.09,55.06,55.07,68588.0,44.4736,44.4736,44.4494,44.4575,68588.0
2017-06-30 14:30:00,55.07,55.08,55.04,55.05,41874.0,44.4575,44.4656,44.4333,44.4413,41874.0
2017-06-30 14:35:00,55.05,55.06,55.03,55.05,54952.0,44.4413,44.4494,44.4252,44.4413,54952.0
2017-06-30 14:40:00,55.05,55.06,55.04,55.04,53583.0,44.4413,44.4494,44.4333,44.4333,53583.0
2017-06-30 14:45:00,55.04,55.08,55.04,55.08,77377.0,44.4333,44.4656,44.4333,44.4656,77377.0
2017-06-30 14:50:00,55.07,55.08,55.05,55.07,332876.0,44.4575,44.4656,44.4413,44.4575,332876.0
2017-06-30 14:55:00,55.06,55.07,55.05,55.05,27947.0,44.4494,44.4575,44.4413,44.4413,27947.0
2017-06-30 15:00:00,55.05,55.07,55.05,55.05,68414.0,44.4413,44.4575,44.4413,44.4413,68414.0
2017-06-30 15:05:00,55.05,55.07,55.05,55.05,112369.0,44.4413,44.4575,44.4413,44.4413,112369.0
2017-06-30 15:10:00,55.05,55.06,55.04,55.05,55282.0,44.4413,44.4494,44.4333,44.4413,55282.0
2017-06-30 15:15:00,55.05,55.06,55.02,55.05,107926.0,44.4413,44.4494,44.4171,44.4413,107926.0
2017-06-30 15:20:00,55.05,55.08,55.04,55.06,143986.0,44.4413,44.4656,44.4333,44.4494,143986.0
2017-06-30 15:25:00,55.07,55.09,55.06,55.08,128851.0,44.4575,44.4736,44.4494,44.4656,128851.0
2017-06-30 15:30:00,55.08,55.08,55.05,55.05,93356.0,44.4656,44.4656,44.4413,44.4413,93356.0
2017-06-30 15:35:00,55.05,55.07,55.05,55.06,158196.0,44.4413,44.4575,44.4413,44.4494,158196.0
2017-06-30 15:40:00,55.06,55.1,55.05,55.1,225447.0,44.4494,44.4817,44.4413,44.4817,225447.0
2017-06-30 15:45:00,55.1,55.15,55.09,55.12,305771.0,44.4817,44.5221,44.4736,44.4978,305771.0
2017-06-30 15:50:00,55.12,55.13,55.07,55.07,590110.0,44.4978,44.5059,44.4575,44.4575,590110.0
2017-06-30 15:55:00,55.08,55.08,54.94,54.95,2143811.0,44.4656,44.4656,44.3525,44.3606,2143811.0
2017-07-03 09:30:00,54.98,55.21,54.98,55.17,77254.0,44.3848,44.5705,44.3848,44.5382,77254.0
2017-07-03 09:35:00,55.17,55.17,55.06,55.07,159277.0,44.5382,44.5382,44.4494,44.4575,159277.0
2017-07-03 09:40:00,55.07,55.12,55.05,55.11,143269.0,44.4575,44.4978,44.4413,44.4898,143269.0
2017-07-03 09:45:00,55.11,55.17,55.1,55.16,168343.0,44.4898,44.5382,44.4817,44.5301,168343.0
2017-07-03 09:50:00,55.16,55.16,55.09,55.09,71816.0,44.5301,44.5301,44.4736,44.4736,71816.0
2017-07-03 09:55:00,55.1,55.13,55.09,55.12,40572.0,44.4817,44.5059,44.4736,44.4978,40572.0
2017-07-03 10:00:00,55.12,55.15,55.03,55.04,182739.0,44.4978,44.5221,44.4252,44.4333,182739.0
2017-07-03 10:05:00,55.04,55.09,55.04,55.09,67247.0,44.4333,44.4736,44.4333,44.4736,67247.0
2017-07-03 10:10:00,55.08,55.13,55.07,55.1,72808.0,44.4656,44.5059,44.4575,44.4817,72808.0
2017-07-03 10:15:00,55.1,55.11,55.03,55.03,111790.0,44.4817,44.4898,44.4252,44.4252,111790.0
2017-07-03 10:20:00,55.03,55.05,55.02,55.04,48338.0,44.4252,44.4413,44.4171,44.4333,48338.0
2017-07-03 10:25:00,55.03,55.04,55.0,55.01,41427.0,44.4252,44.4333,44.401,44.409,41427.0
2017-07-03 10:30:00,55.01,55.06,55.01,55.06,59507.0,44.409,44.4494,44.409,44.4494,59507.0
2017-07-03 10:35:00,55.06,55.07,55.01,55.01,56197.0,44.4494,44.4575,44.409,44.409,56197.0
2017-07-03 10:40:00,55.01,55.03,54.99,55.0,197853.0,44.409,44.4252,44.3929,44.401,197853.0
2017-07-03 10:45:00,55.0,55.05,55.0,55.04,42054.0,44.401,44.4413,44.401,44.4333,42054.0
2017-07-03 10:50:00,55.05,55.07,55.04,55.07,47615.0,44.4413,44.4575,44.4333,44.4575,47615.0
2017-07-03 10:55:00,55.07,55.08,55.03,55.05,74560.0,44.4575,44.4656,44.4252,44.4413,74560.0
2017-07-03 11:00:00,55.03,55.06,55.02,55.06,147776.0,44.4252,44.4494,44.4171,44.4494,147776.0
2017-07-03 11:05:00,55.06,55.1,55.04,55.05,116695.0,44.4494,44.4817,44.4333,44.4413,116695.0
2017-07-03 11:10:00,55.05,55.07,55.03,55.04,27917.0,44.4413,44.4575,44.4252,44.4333,27917.0
2017-07-03 11:15:00,55.04,55.05,54.96,54.97,72219.0,44.4333,44.4413,44.3687,44.3768,72219.0
2017-07-03 11:20:00,54.95,54.98,54.93,54.94,107966.0,44.3606,44.3848,44.3445,44.3525,107966.0
2017-07-03 11:25:00,54.94,54.94,54.91,54.92,32172.0,44.3525,44.3525,44.3283,44.3364,32172.0
2017-07-03 11:30:00,54.92,54.97,54.91,54.95,56749.0,44.3364,44.3768,44.3283,44.3606,56749.0
2017-07-03 11:35:00,54.95,54.96,54.91,54.91,147168.0,44.3606,44.3687,44.3283,44.3283,147168.0
2017-07-03 11:40:00,54.91,54.92,54.88,54.89,167179.0,44.3283,44.3364,44.3041,44.3122,167179.0
2017-07-03 11:45:00,54.9,54.93,54.88,54.93,78955.0,44.3202,44.3445,44.3041,44.3445,78955.0
2017-07-03 11:50:00,54.93,54.97,54.92,54.97,34459.0,44.3445,44.3768,44.3364,44.3768,34459.0
2017-07-03 11:55:00,54.97,55.0,54.97,55.0,31585.0,44.3768,44.401,44.3768,44.401,31585.0
2017-07-03 12:00:00,55.0,55.0,54.95,54.98,64953.0,44.401,44.401,44.3606,44.3848,64953.0
2017-07-03 12:05:00,54.97,54.98,54.92,54.96,68576.0,44.3768,44.3848,44.3364,44.3687,68576.0
2017-07-03 12:10:00,54.96,54.96,54.94,54.95,42628.0,44.3687,44.3687,44.3525,44.3606,42628.0
2017-07-03 12:15:00,54.95,54.96,54.93,54.96,80155.0,44.3606,44.3687,44.3445,44.3687,80155.0
2017-07-03 12:20:00,54.96,54.96,54.93,54.96,45970.0,44.3687,44.3687,44.3445,44.3687,45970.0
2017-07-03 12:25:00,54.96,54.97,54.95,54.95,70053.0,44.3687,44.3768,44.3606,44.3606,70053.0
2017-07-03 12:30:00,54.96,54.96,54.94,54.96,38108.0,44.3687,44.3687,44.3525,44.3687,38108.0
2017-07-03 12:35:00,54.96,54.97,54.94,54.96,81786.0,44.3687,44.3768,44.3525,44.3687,81786.0
2017-07-03 12:40:00,54.96,54.97,54.95,54.97,41241.0,44.3687,44.3768,44.3606,44.3768,41241.0
2017-07-03 12:45:00,54.96,54.98,54.96,54.97,94536.0,44.3687,44.3848,44.3687,44.3768,94536.0
2017-07-03 12:50:00,54.97,55.0,54.96,54.98,118938.0,44.3768,44.401,44.3687,44.3848,118938.0
2017-07-03 12:55:00,54.98,54.98,54.87,54.87,858951.0,44.3848,44.3848,44.296,44.296,858951.0
2017-07-05 09:30:00,54.88,54.93,54.86,54.92,277849.0,44.3041,44.3445,44.288,44.3364,277849.0
2017-07-05 09:35:00,54.92,54.94,54.87,54.87,209643.0,44.3364,44.3525,44.296,44.296,209643.0
2017-07-05 09:40:00,54.88,54.94,54.83,54.87,131875.0,44.3041,44.3525,44.2637,44.296,131875.0
2017-07-05 09:45:00,54.87,54.91,54.82,54.84,110240.0,44.296,44.3283,44.2557,44.2718,110240.0
2017-07-05 09:50:00,54.83,54.86,54.81,54.84,130450.0,44.2637,44.288,44.2476,44.2718,130450.0
2017-07-05 09:55:00,54.84,54.89,54.8,54.89,108503.0,44.2718,44.3122,44.2395,44.3122,108503.0
2017-07-05 10:00:00,54.89,54.98,54.88,54.96,145645.0,44.3122,44.3848,44.3041,44.3687,145645.0
2017-07-05 10:05:00,54.95,54.98,54.94,54.96,153035.0,44.3606,44.3848,44.3525,44.3687,153035.0
2017-07-05 10:10:00,54.97,54.97,54.93,54.94,50256.0,44.3768,44.3768,44.3445,44.3525,50256.0
2017-07-05 10:15:00,54.94,54.94,54.91,54.93,62331.0,44.3525,44.3525,44.3283,44.3445,62331.0
2017-07-05 10:20:00,54.94,54.95,54.92,54.95,173763.0,44.3525,44.3606,44.3364,44.3606,173763.0
2017-07-05 10:25:00,54.95,54.96,54.93,54.95,93593.0,44.3606,44.3687,44.3445,44.3606,93593.0
2017-07-05 10:30:00,54.95,54.97,54.93,54.97,48433.0,44.3606,44.3768,44.3445,44.3768,48433.0
2017-07-05 10:35:00,54.97,55.0,54.95,54.95,154318.0,44.3768,44.401,44.3606,44.3606,154318.0
2017-07-05 10:40:00,54.95,54.97,54.92,54.95,52128.0,44.3606,44.3768,44.3364,44.3606,52128.0
2017-07-05 10:45:00,54.94,54.95,54.92,54.95,52649.0,44.3525,44.3606,44.3364,44.3606,52649.0
2017-07-05 10:50:00,54.95,54.98,54.92,54.96,110055.0,44.3606,44.3848,44.3364,44.3687,110055.0
2017-07-05 10:55:00,54.96,54.99,54.94,54.94,79900.0,44.3687,44.3929,44.3525,44.3525,79900.0
2017-07-05 11:00:00,54.95,54.98,54.94,54.96,175982.0,44.3606,44.3848,44.3525,44.3687,175982.0
2017-07-05 11:05:00,54.96,54.97,54.94,54.96,170972.0,44.3687,44.3768,44.3525,44.3687,170972.0
2017-07-05 11:10:00,54.97,54.99,54.94,54.97,44190.0,44.3768,44.3929,44.3525,44.3768,44190.0
2017-07-05 11:15:00,54.97,54.98,54.95,54.98,56129.0,44.3768,44.3848,44.3606,44.3848,56129.0
2017-07-05 11:20:00,54.98,54.99,54.96,54.96,56185.0,44.3848,44.3929,44.3687,44.3687,56185.0
2017-07-05 11:25:00,54.97,55.0,54.96,54.97,94525.0,44.3768,44.401,44.3687,44.3768,94525.0
2017-07-05 11:30:00,54.97,54.97,54.94,54.95,92694.0,44.3768,44.3768,44.3525,44.3606,92694.0
2017-07-05 11:35:00,54.96,54.98,54.95,54.96,120266.0,44.3687,44.3848,44.3606,44.3687,120266.0
2017-07-05 11:40:00,54.96,54.97,54.92,54.93,121500.0,44.3687,44.3768,44.3364,44.3445,121500.0
2017-07-05 11:45:00,54.92,54.93,54.86,54.86,136736.0,44.3364,44.3445,44.288,44.288,136736.0
2017-07-05 11:50:00,54.87,54.9,54.86,54.9,62734.0,44.296,44.3202,44.288,44.3202,62734.0
2017-07-05 11:55:00,54.89,54.9,54.87,54.88,93531.0,44.3122,44.3202,44.296,44.3041,93531.0
2017-07-05 12:00:00,54.88,54.89,54.86,54.88,45682.0,44.3041,44.3122,44.288,44.3041,45682.0
2017-07-05 12:05:00,54.87,54.88,54.84,54.85,32384.0,44.296,44.3041,44.2718,44.2799,32384.0
2017-07-05 12:10:00,54.86,54.86,54.83,54.85,105453.0,44.288,44.288,44.2637,44.2799,105453.0
2017-07-05 12:15:00,54.86,54.88,54.86,54.87,49531.0,44.288,44.3041,44.288,44.296,49531.0
2017-07-05 12:20:00,54.88,54.88,54.85,54.88,17076.0,44.3041,44.3041,44.2799,44.3041,17076.0
2017-07-05 12:25:00,54.88,54.88,54.85,54.87,18800.0,44.3041,44.3041,44.2799,44.296,18800.0
2017-07-05 12:30:00,54.87,54.87,54.84,54.85,98748.0,44.296,44.296,44.2718,44.2799,98748.0
2017-07-05 12:35:00,54.84,54.85,54.83,54.85,59796.0,44.2718,44.2799,44.2637,44.2799,59796.0
2017-07-05 12:40:00,54.85,54.87,54.84,54.86,28158.0,44.2799,44.296,44.2718,44.288,28158.0
2017-07-05 12:45:00,54.86,54.87,54.85,54.86,53239.0,44.288,44.296,44.2799,44.288,53239.0
2017-07-05 12:50:00,54.86,54.87,54.84,54.86,57561.0,44.288,44.296,44.2718,44.288,57561.0
2017-07-05 12:55:00,54.86,54.87,54.85,54.87,42393.0,44.288,44.296,44.2799,44.296,42393.0
2017-07-05 13:00:00,54.87,54.88,54.85,54.85,38170.0,44.296,44.3041,44.2799,44.2799,38170.0
2017-07-05 13:05:00,54.85,54.86,54.84,54.85,40771.0,44.2799,44.288,44.2718,44.2799,40771.0
2017-07-05 13:10:00,54.84,54.85,54.81,54.83,345145.0,44.2718,44.2799,44.2476,44.2637,345145.0
2017-07-05 13:15:00,54.83,54.84,54.82,54.83,33147.0,44.2637,44.2718,44.2557,44.2637,33147.0
2017-07-05 13:20:00,54.84,54.86,54.83,54.86,37939.0,44.2718,44.288,44.2637,44.288,37939.0
2017-07-05 13:25:00,54.85,54.86,54.84,54.85,74637.0,44.2799,44.288,44.2718,44.2799,74637.0
2017-07-05 13:30:00,54.85,54.87,54.84,54.86,54457.0,44.2799,44.296,44.2718,44.288,54457.0
2017-07-05 13:35:00,54.86,54.87,54.84,54.85,22703.0,44.288,44.296,44.2718,44.2799,22703.0
2017-07-05 13:40:00,54.85,54.86,54.82,54.83,141543.0,44.2799,44.288,44.2557,44.2637,141543.0
2017-07-05 13:45:00,54.83,54.83,54.82,54.82,19948.0,44.2637,44.2637,44.2557,44.2557,19948.0
2017-07-05 13:50:00,54.82,54.83,54.81,54.81,316972.0,44.2557,44.2637,44.2476,44.2476,316972.0
2017-07-05 13:55:00,54.82,54.83,54.8,54.83,177508.0,44.2557,44.2637,44.2395,44.2637,177508.0
2017-07-05 14:00:00,54.83,54.85,54.81,54.84,126666.0,44.2637,44.2799,44.2476,44.2718,126666.0
2017-07-05 14:05:00,54.84,54.86,54.79,54.8,131929.0,44.2718,44.288,44.2314,44.2395,131929.0
2017-07-05 14:10:00,54.8,54.83,54.8,54.83,91252.0,44.2395,44.2637,44.2395,44.2637,91252.0
2017-07-05 14:15:00,54.83,54.84,54.81,54.82,46568.0,44.2637,44.2718,44.2476,44.2557,46568.0
2017-07-05 14:20:00,54.82,54.85,54.81,54.85,28718.0,44.2557,44.2799,44.2476,44.2799,28718.0
2017-07-05 14:25:00,54.85,54.88,54.84,54.88,77941.0,44.2799,44.3041,44.2718,44.3041,77941.0
2017-07-05 14:30:00,54.87,54.89,54.85,54.85,50299.0,44.296,44.3122,44.2799,44.2799,50299.0
2017-07-05 14:35:00,54.85,54.86,54.83,54.85,114741.0,44.2799,44.288,44.2637,44.2799,114741.0
2017-07-05 14:40:00,54.85,54.86,54.83,54.84,50481.0,44.2799,44.288,44.2637,44.2718,50481.0
2017-07-05 14:45:00,54.85,54.87,54.81,54.83,82635.0,44.2799,44.296,44.2476,44.2637,82635.0
2017-07-05 14:50:00,54.83,54.84,54.81,54.83,69708.0,44.2637,44.2718,44.2476,44.2637,69708.0
2017-07-05 14:55:00,54.82,54.84,54.8,54.82,338158.0,44.2557,44.2718,44.2395,44.2557,338158.0
2017-07-05 15:00:00,54.82,54.83,54.8,54.8,58801.0,44.2557,44.2637,44.2395,44.2395,58801.0
2017-07-05 15:05:00,54.8,54.83,54.8,54.81,79895.0,44.2395,44.2637,44.2395,44.2476,79895.0
2017-07-05 15:10:00,54.81,54.82,54.8,54.81,45655.0,44.2476,44.2557,44.2395,44.2476,45655.0
2017-07-05 15:15:00,54.82,54.85,54.81,54.85,76397.0,44.2557,44.2799,44.2476,44.2799,76397.0
2017-07-05 15:20:00,54.84,54.85,54.83,54.83,52869.0,44.2718,44.2799,44.2637,44.2637,52869.0
2017-07-05 15:25:00,54.83,54.87,54.83,54.84,79029.0,44.2637,44.296,44.2637,44.2718,79029.0
2017-07-05 15:30:00,54.85,54.86,54.84,54.84,99388.0,44.2799,44.288,44.2718,44.2718,99388.0
2017-07-05 15:35:00,54.84,54.85,54.83,54.84,170076.0,44.2718,44.2799,44.2637,44.2718,170076.0
2017-07-05 15:40:00,54.84,54.89,54.83,54.88,276257.0,44.2718,44.3122,44.2637,44.3041,276257.0
2017-07-05 15:45:00,54.89,54.89,54.86,54.86,151084.0,44.3122,44.3122,44.288,44.288,151084.0
2017-07-05 15:50:00,54.86,54.86,54.82,54.83,324206.0,44.288,44.288,44.2557,44.2637,324206.0
2017-07-05 15:55:00,54.83,54.88,54.81,54.84,1136929.0,44.2637,44.3041,44.2476,44.2718,1136929.0
2017-07-06 09:30:00,54.66,54.83,54.66,54.76,272820.0,44.1265,44.2637,44.1265,44.2072,272820.0
2017-07-06 09:35:00,54.77,54.77,54.69,54.72,243265.0,44.2153,44.2153,44.1507,44.1749,243265.0
2017-07-06 09:40:00,54.71,54.78,54.68,54.77,96653.0,44.1669,44.2234,44.1426,44.2153,96653.0
2017-07-06 09:45:00,54.77,54.78,54.72,54.73,82343.0,44.2153,44.2234,44.1749,44.183,82343.0
2017-07-06 09:50:00,54.73,54.76,54.7,54.75,89448.0,44.183,44.2072,44.1588,44.1992,89448.0
2017-07-06 09:55:00,54.75,54.77,54.66,54.67,119676.0,44.1992,44.2153,44.1265,44.1346,119676.0
2017-07-06 10:00:00,54.67,54.71,54.66,54.67,145755.0,44.1346,44.1669,44.1265,44.1346,145755.0
2017-07-06 10:05:00,54.67,54.67,54.6,54.63,283525.0,44.1346,44.1346,44.0781,44.1023,283525.0
2017-07-06 10:10:00,54.63,54.67,54.62,54.65,112300.0,44.1023,44.1346,44.0942,44.1184,112300.0
2017-07-06 10:15:00,54.64,54.65,54.59,54.63,260710.0,44.1103,44.1184,44.07,44.1023,260710.0
2017-07-06 10:20:00,54.63,54.64,54.57,54.59,234615.0,44.1023,44.1103,44.0538,44.07,234615.0
2017-07-06 10:25:00,54.59,54.62,54.57,54.61,108785.0,44.07,44.0942,44.0538,44.0861,108785.0
2017-07-06 10:30:00,54.6,54.62,54.58,54.62,60675.0,44.0781,44.0942,44.0619,44.0942,60675.0
2017-07-06 10:35:00,54.62,54.68,54.6,54.68,45916.0,44.0942,44.1426,44.0781,44.1426,45916.0
2017-07-06 10:40:00,54.68,54.71,54.67,54.7,61770.0,44.1426,44.1669,44.1346,44.1588,61770.0
2017-07-06 10:45:00,54.69,54.73,54.68,54.71,47618.0,44.1507,44.183,44.1426,44.1669,47618.0
2017-07-06 10:50:00,54.71,54.71,54.67,54.71,52917.0,44.1669,44.1669,44.1346,44.1669,52917.0
2017-07-06 10:55:00,54.7,54.7,54.66,54.66,24386.0,44.1588,44.1588,44.1265,44.1265,24386.0
2017-07-06 11:00:00,54.67,54.68,54.64,54.66,98471.0,44.1346,44.1426,44.1103,44.1265,98471.0
2017-07-06 11:05:00,54.66,54.68,54.64,54.66,60230.0,44.1265,44.1426,44.1103,44.1265,60230.0
2017-07-06 11:10:00,54.66,54.69,54.66,54.68,67022.0,44.1265,44.1507,44.1265,44.1426,67022.0
2017-07-06 11:15:00,54.68,54.69,54.64,54.65,104390.0,44.1426,44.1507,44.1103,44.1184,104390.0
2017-07-06 11:20:00,54.65,54.66,54.63,54.65,151251.0,44.1184,44.1265,44.1023,44.1184,151251.0
2017-07-06 11:25:00,54.65,54.69,54.63,54.67,81774.0,44.1184,44.1507,44.1023,44.1346,81774.0
2017-07-06 11:30:00,54.68,54.69,54.65,54.66,43684.0,44.1426,44.1507,44.1184,44.1265,43684.0
2017-07-06 11:35:00,54.67,54.7,54.67,54.7,19321.0,44.1346,44.1588,44.1346,44.1588,19321.0
2017-07-06 11:40:00,54.7,54.7,54.67,54.68,22391.0,44.1588,44.1588,44.1346,44.1426,22391.0
2017-07-06 11:45:00,54.68,54.69,54.67,54.69,41250.0,44.1426,44.1507,44.1346,44.1507,41250.0
2017-07-06 11:50:00,54.69,54.71,54.67,54.68,189630.0,44.1507,44.1669,44.1346,44.1426,189630.0
2017-07-06 11:55:00,54.68,54.69,54.66,54.69,21619.0,44.1426,44.1507,44.1265,44.1507,21619.0
2017-07-06 12:00:00,54.69,54.7,54.67,54.69,88684.0,44.1507,44.1588,44.1346,44.1507,88684.0
2017-07-06 12:05:00,54.7,54.71,54.69,54.69,26459.0,44.1588,44.1669,44.1507,44.1507,26459.0
2017-07-06 12:10:00,54.7,54.71,54.68,54.7,38911.0,44.1588,44.1669,44.1426,44.1588,38911.0
2017-07-06 12:15:00,54.7,54.7,54.68,54.69,47101.0,44.1588,44.1588,44.1426,44.1507,47101.0
2017-07-06 12:20:00,54.7,54.71,54.68,54.69,30484.0,44.1588,44.1669,44.1426,44.1507,30484.0
2017-07-06 12:25:00,54.69,54.69,54.65,54.66,34538.0,44.1507,44.1507,44.1184,44.1265,34538.0
2017-07-06 12:30:00,54.65,54.68,54.64,54.68,113039.0,44.1184,44.1426,44.1103,44.1426,113039.0
2017-07-06 12:35:00,54.68,54.68,54.64,54.65,229997.0,44.1426,44.1426,44.1103,44.1184,229997.0
2017-07-06 12:40:00,54.65,54.67,54.63,54.66,91578.0,44.1184,44.1346,44.1023,44.1265,91578.0
2017-07-06 12:45:00,54.66,54.67,54.65,54.66,17207.0,44.1265,44.1346,44.1184,44.1265,17207.0
2017-07-06 12:50:00,54.66,54.67,54.65,54.66,41152.0,44.1265,44.1346,44.1184,44.1265,41152.0
2017-07-06 12:55:00,54.66,54.67,54.64,54.67,50840.0,44.1265,44.1346,44.1103,44.1346,50840.0
2017-07-06 13:00:00,54.67,54.68,54.66,54.66,100213.0,44.1346,44.1426,44.1265,44.1265,100213.0
2017-07-06 13:05:00,54.66,54.67,54.65,54.66,35094.0,44.1265,44.1346,44.1184,44.1265,35094.0
2017-07-06 13:10:00,54.66,54.68,54.65,54.67,22379.0,44.1265,44.1426,44.1184,44.1346,22379.0
2017-07-06 13:15:00,54.68,54.68,54.66,54.68,68137.0,44.1426,44.1426,44.1265,44.1426,68137.0
2017-07-06 13:20:00,54.68,54.68,54.66,54.67,171554.0,44.1426,44.1426,44.1265,44.1346,171554.0
2017-07-06 13:25:00,54.67,54.69,54.66,54.67,35874.0,44.1346,44.1507,44.1265,44.1346,35874.0
2017-07-06 13:30:00,54.68,54.69,54.67,54.68,36889.0,44.1426,44.1507,44.1346,44.1426,36889.0
2017-07-06 13:35:00,54.67,54.68,54.65,54.66,30810.0,44.1346,44.1426,44.1184,44.1265,30810.0
2017-07-06 13:40:00,54.65,54.66,54.61,54.62,50245.0,44.1184,44.1265,44.0861,44.0942,50245.0
2017-07-06 13:45:00,54.62,54.64,54.62,54.64,22381.0,44.0942,44.1103,44.0942,44.1103,22381.0
2017-07-06 13:50:00,54.64,54.67,54.63,54.66,26708.0,44.1103,44.1346,44.1023,44.1265,26708.0
2017-07-06 13:55:00,54.66,54.67,54.64,54.66,22207.0,44.1265,44.1346,44.1103,44.1265,22207.0
2017-07-06 14:00:00,54.66,54.66,54.64,54.66,46752.0,44.1265,44.1265,44.1103,44.1265,46752.0
2017-07-06 14:05:00,54.66,54.66,54.62,54.64,23121.0,44.1265,44.1265,44.0942,44.1103,23121.0
2017-07-06 14:10:00,54.64,54.65,54.62,54.63,39968.0,44.1103,44.1184,44.0942,44.1023,39968.0
2017-07-06 14:15:00,54.62,54.62,54.6,54.61,81184.0,44.0942,44.0942,44.0781,44.0861,81184.0
2017-07-06 14:20:00,54.61,54.63,54.61,54.61,24834.0,44.0861,44.1023,44.0861,44.0861,24834.0
2017-07-06 14:25:00,54.61,54.65,54.61,54.65,65090.0,44.0861,44.1184,44.0861,44.1184,65090.0
2017-07-06 14:30:00,54.65,54.65,54.61,54.64,34698.0,44.1184,44.1184,44.0861,44.1103,34698.0
2017-07-06 14:35:00,54.64,54.65,54.61,54.62,38955.0,44.1103,44.1184,44.0861,44.0942,38955.0
2017-07-06 14:40:00,54.62,54.65,54.6,54.64,41648.0,44.0942,44.1184,44.0781,44.1103,41648.0
2017-07-06 14:45:00,54.64,54.65,54.62,54.64,43383.0,44.1103,44.1184,44.0942,44.1103,43383.0
2017-07-06 14:50:00,54.64,54.65,54.62,54.64,27163.0,44.1103,44.1184,44.0942,44.1103,27163.0
2017-07-06 14:55:00,54.65,54.65,54.63,54.63,36716.0,44.1184,44.1184,44.1023,44.1023,36716.0
2017-07-06 15:00:00,54.64,54.64,54.61,54.61,57446.0,44.1103,44.1103,44.0861,44.0861,57446.0
2017-07-06 15:05:00,54.62,54.63,54.6,54.62,55161.0,44.0942,44.1023,44.0781,44.0942,55161.0
2017-07-06 15:10:00,54.62,54.62,54.58,54.59,47561.0,44.0942,44.0942,44.0619,44.07,47561.0
2017-07-06 15:15:00,54.59,54.62,54.58,54.6,71539.0,44.07,44.0942,44.0619,44.0781,71539.0
2017-07-06 15:20:00,54.6,54.61,54.59,54.6,123868.0,44.0781,44.0861,44.07,44.0781,123868.0
2017-07-06 15:25:00,54.6,54.6,54.57,54.57,101637.0,44.0781,44.0781,44.0538,44.0538,101637.0
2017-07-06 15:30:00,54.58,54.59,54.57,54.59,70320.0,44.0619,44.07,44.0538,44.07,70320.0
2017-07-06 15:35:00,54.59,54.59,54.55,54.57,161681.0,44.07,44.07,44.0377,44.0538,161681.0
2017-07-06 15:40:00,54.57,54.57,54.53,54.55,236202.0,44.0538,44.0538,44.0215,44.0377,236202.0
2017-07-06 15:45:00,54.55,54.59,54.55,54.57,336502.0,44.0377,44.07,44.0377,44.0538,336502.0
2017-07-06 15:50:00,54.57,54.6,54.56,54.57,248858.0,44.0538,44.0781,44.0458,44.0538,248858.0
2017-07-06 15:55:00,54.58,54.58,54.53,54.55,849598.0,44.0619,44.0619,44.0215,44.0377,849598.0
2017-07-07 09:30:00,54.59,54.7,54.54,54.6,257089.0,44.07,44.1588,44.0296,44.0781,257089.0
2017-07-07 09:35:00,54.61,54.61,54.56,54.57,789739.0,44.0861,44.0861,44.0458,44.0538,789739.0
2017-07-07 09:40:00,54.58,54.59,54.52,54.53,226647.0,44.0619,44.07,44.0135,44.0215,226647.0
2017-07-07 09:45:00,54.54,54.54,54.47,54.48,422532.0,44.0296,44.0296,43.9731,43.9812,422532.0
2017-07-07 09:50:00,54.48,54.53,54.48,54.5,112090.0,43.9812,44.0215,43.9812,43.9973,112090.0
2017-07-07 09:55:00,54.5,54.54,54.48,54.53,159776.0,43.9973,44.0296,43.9812,44.0215,159776.0
2017-07-07 10:00:00,54.53,54.55,54.51,54.52,75625.0,44.0215,44.0377,44.0054,44.0135,75625.0
2017-07-07 10:05:00,54.52,54.56,54.52,54.54,53342.0,44.0135,44.0458,44.0135,44.0296,53342.0
2017-07-07 10:10:00,54.53,54.56,54.52,54.55,174477.0,44.0215,44.0458,44.0135,44.0377,174477.0
2017-07-07 10:15:00,54.55,54.56,54.52,54.52,52024.0,44.0377,44.0458,44.0135,44.0135,52024.0
2017-07-07 10:20:00,54.52,54.56,54.5,54.54,303829.0,44.0135,44.0458,43.9973,44.0296,303829.0
2017-07-07 10:25:00,54.54,54.59,54.54,54.59,325502.0,44.0296,44.07,44.0296,44.07,325502.0
2017-07-07 10:30:00,54.59,54.61,54.57,54.6,186182.0,44.07,44.0861,44.0538,44.0781,186182.0
2017-07-07 10:35:00,54.59,54.6,54.56,54.57,126135.0,44.07,44.0781,44.0458,44.0538,126135.0
2017-07-07 10:40:00,54.57,54.6,54.57,54.58,85382.0,44.0538,44.0781,44.0538,44.0619,85382.0
2017-07-07 10:45:00,54.57,54.59,54.56,54.56,69347.0,44.0538,44.07,44.0458,44.0458,69347.0
2017-07-07 10:50:00,54.57,54.57,54.54,54.54,54835.0,44.0538,44.0538,44.0296,44.0296,54835.0
2017-07-07 10:55:00,54.54,54.55,54.52,54.52,45805.0,44.0296,44.0377,44.0135,44.0135,45805.0
2017-07-07 11:00:00,54.53,54.54,54.51,54.54,38552.0,44.0215,44.0296,44.0054,44.0296,38552.0
2017-07-07 11:05:00,54.54,54.57,54.53,54.57,27004.0,44.0296,44.0538,44.0215,44.0538,27004.0
2017-07-07 11:10:00,54.57,54.6,54.57,54.58,56525.0,44.0538,44.0781,44.0538,44.0619,56525.0
2017-07-07 11:15:00,54.59,54.62,54.58,54.6,70888.0,44.07,44.0942,44.0619,44.0781,70888.0
2017-07-07 11:20:00,54.6,54.64,54.59,54.61,60979.0,44.0781,44.1103,44.07,44.0861,60979.0
2017-07-07 11:25:00,54.61,54.67,54.6,54.64,46971.0,44.0861,44.1346,44.0781,44.1103,46971.0
2017-07-07 11:30:00,54.65,54.67,54.63,54.64,83849.0,44.1184,44.1346,44.1023,44.1103,83849.0
2017-07-07 11:35:00,54.65,54.68,54.65,54.66,46200.0,44.1184,44.1426,44.1184,44.1265,46200.0
2017-07-07 11:40:00,54.66,54.66,54.64,54.64,40968.0,44.1265,44.1265,44.1103,44.1103,40968.0
2017-07-07 11:45:00,54.65,54.66,54.63,54.64,68989.0,44.1184,44.1265,44.1023,44.1103,68989.0
2017-07-07 11:50:00,54.64,54.66,54.63,54.65,22435.0,44.1103,44.1265,44.1023,44.1184,22435.0
2017-07-07 11:55:00,54.65,54.66,54.63,54.64,45777.0,44.1184,44.1265,44.1023,44.1103,45777.0
2017-07-07 12:00:00,54.65,54.66,54.63,54.63,28447.0,44.1184,44.1265,44.1023,44.1023,28447.0
2017-07-07 12:05:00,54.63,54.64,54.61,54.62,55141.0,44.1023,44.1103,44.0861,44.0942,55141.0
2017-07-07 12:10:00,54.62,54.64,54.61,54.64,64860.0,44.0942,44.1103,44.0861,44.1103,64860.0
2017-07-07 12:15:00,54.64,54.65,54.61,54.62,33277.0,44.1103,44.1184,44.0861,44.0942,33277.0
2017-07-07 12:20:00,54.63,54.65,54.62,54.64,46454.0,44.1023,44.1184,44.0942,44.1103,46454.0
2017-07-07 12:25:00,54.65,54.65,54.62,54.63,56611.0,44.1184,44.1184,44.0942,44.1023,56611.0
2017-07-07 12:30:00,54.63,54.64,54.61,54.62,292716.0,44.1023,44.1103,44.0861,44.0942,292716.0
2017-07-07 12:35:00,54.62,54.64,54.61,54.62,33157.0,44.0942,44.1103,44.0861,44.0942,33157.0
2017-07-07 12:40:00,54.62,54.63,54.61,54.62,13337.0,44.0942,44.1023,44.0861,44.0942,13337.0
2017-07-07 12:45:00,54.63,54.64,54.61,54.61,63991.0,44.1023,44.1103,44.0861,44.0861,63991.0
2017-07-07 12:50:00,54.61,54.64,54.61,54.64,13191.0,44.0861,44.1103,44.0861,44.1103,13191.0
2017-07-07 12:55:00,54.64,54.64,54.63,54.63,11924.0,44.1103,44.1103,44.1023,44.1023,11924.0
2017-07-07 13:00:00,54.64,54.65,54.59,54.59,131702.0,44.1103,44.1184,44.07,44.07,131702.0
2017-07-07 13:05:00,54.59,54.59,54.54,54.54,54407.0,44.07,44.07,44.0296,44.0296,54407.0
2017-07-07 13:10:00,54.54,54.54,54.53,54.54,42458.0,44.0296,44.0296,44.0215,44.0296,42458.0
2017-07-07 13:15:00,54.53,54.53,54.5,54.5,21797.0,44.0215,44.0215,43.9973,43.9973,21797.0
2017-07-07 13:20:00,54.5,54.51,54.49,54.49,201566.0,43.9973,44.0054,43.9893,43.9893,201566.0
2017-07-07 13:25:00,54.49,54.49,54.45,54.46,31903.0,43.9893,43.9893,43.957,43.965,31903.0
2017-07-07 13:30:00,54.47,54.48,54.44,54.45,55763.0,43.9731,43.9812,43.9489,43.957,55763.0
2017-07-07 13:35:00,54.44,54.47,54.44,54.45,45216.0,43.9489,43.9731,43.9489,43.957,45216.0
2017-07-07 13:40:00,54.44,54.45,54.43,54.43,26207.0,43.9489,43.957,43.9408,43.9408,26207.0
2017-07-07 13:45:00,54.43,54.44,54.39,54.39,45667.0,43.9408,43.9489,43.9085,43.9085,45667.0
2017-07-07 13:50:00,54.39,54.41,54.37,54.38,41842.0,43.9085,43.9247,43.8924,43.9005,41842.0
2017-07-07 13:55:00,54.38,54.39,54.36,54.38,42785.0,43.9005,43.9085,43.8843,43.9005,42785.0
2017-07-07 14:00:00,54.39,54.43,54.38,54.42,31691.0,43.9085,43.9408,43.9005,43.9327,31691.0
2017-07-07 14:05:00,54.43,54.44,54.41,54.44,77347.0,43.9408,43.9489,43.9247,43.9489,77347.0
2017-07-07 14:10:00,54.44,54.45,54.42,54.45,55203.0,43.9489,43.957,43.9327,43.957,55203.0
2017-07-07 14:15:00,54.46,54.48,54.46,54.48,34599.0,43.965,43.9812,43.965,43.9812,34599.0
2017-07-07 14:20:00,54.48,54.5,54.48,54.48,27063.0,43.9812,43.9973,43.9812,43.9812,27063.0
2017-07-07 14:25:00,54.49,54.49,54.47,54.48,28843.0,43.9893,43.9893,43.9731,43.9812,28843.0
2017-07-07 14:30:00,54.47,54.5,54.47,54.48,43238.0,43.9731,43.9973,43.9731,43.9812,43238.0
2017-07-07 14:35:00,54.49,54.49,54.48,54.48,8134.0,43.9893,43.9893,43.9812,43.9812,8134.0
2017-07-07 14:40:00,54.48,54.51,54.48,54.5,33125.0,43.9812,44.0054,43.9812,43.9973,33125.0
2017-07-07 14:45:00,54.51,54.51,54.49,54.49,39118.0,44.0054,44.0054,43.9893,43.9893,39118.0
2017-07-07 14:50:00,54.49,54.49,54.47,54.47,39276.0,43.9893,43.9893,43.9731,43.9731,39276.0
2017-07-07 14:55:00,54.47,54.49,54.47,54.48,45958.0,43.9731,43.9893,43.9731,43.9812,45958.0
2017-07-07 15:00:00,54.47,54.51,54.47,54.5,112164.0,43.9731,44.0054,43.9731,43.9973,112164.0
2017-07-07 15:05:00,54.51,54.53,54.51,54.53,85883.0,44.0054,44.0215,44.0054,44.0215,85883.0
2017-07-07 15:10:00,54.53,54.54,54.51,54.52,104074.0,44.0215,44.0296,44.0054,44.0135,104074.0
2017-07-07 15:15:00,54.53,54.53,54.51,54.53,53601.0,44.0215,44.0215,44.0054,44.0215,53601.0
2017-07-07 15:20:00,54.53,54.56,54.52,54.55,76594.0,44.0215,44.0458,44.0135,44.0377,76594.0
2017-07-07 15:25:00,54.55,54.55,54.51,54.54,71064.0,44.0377,44.0377,44.0054,44.0296,71064.0
2017-07-07 15:30:00,54.53,54.54,54.52,54.53,69224.0,44.0215,44.0296,44.0135,44.0215,69224.0
2017-07-07 15:35:00,54.53,54.54,54.51,54.52,163159.0,44.0215,44.0296,44.0054,44.0135,163159.0
2017-07-07 15:40:00,54.52,54.56,54.51,54.54,132102.0,44.0135,44.0458,44.0054,44.0296,132102.0
2017-07-07 15:45:00,54.55,54.57,54.54,54.54,203528.0,44.0377,44.0538,44.0296,44.0296,203528.0
2017-07-07 15:50:00,54.55,54.55,54.53,54.54,201696.0,44.0377,44.0377,44.0215,44.0296,201696.0
2017-07-07 15:55:00,54.54,54.54,54.48,54.5,852876.0,44.0296,44.0296,43.9812,43.9973,852876.0
2017-07-10 09:30:00,54.56,54.56,54.5,54.52,169366.0,44.0458,44.0458,43.9973,44.0135,169366.0
2017-07-10 09:35:00,54.53,54.54,54.46,54.48,111040.0,44.0215,44.0296,43.965,43.9812,111040.0
2017-07-10 09:40:00,54.48,54.49,54.43,54.45,127664.0,43.9812,43.9893,43.9408,43.957,127664.0
2017-07-10 09:45:00,54.45,54.48,54.43,54.45,140476.0,43.957,43.9812,43.9408,43.957,140476.0
2017-07-10 09:50:00,54.44,54.45,54.41,54.42,53378.0,43.9489,43.957,43.9247,43.9327,53378.0
2017-07-10 09:55:00,54.42,54.44,54.41,54.42,62968.0,43.9327,43.9489,43.9247,43.9327,62968.0
2017-07-10 10:00:00,54.42,54.46,54.41,54.46,30893.0,43.9327,43.965,43.9247,43.965,30893.0
2017-07-10 10:05:00,54.46,54.5,54.46,54.49,18967.0,43.965,43.9973,43.965,43.9893,18967.0
2017-07-10 10:10:00,54.49,54.5,54.47,54.49,30974.0,43.9893,43.9973,43.9731,43.9893,30974.0
2017-07-10 10:15:00,54.49,54.5,54.44,54.45,87121.0,43.9893,43.9973,43.9489,43.957,87121.0
2017-07-10 10:20:00,54.44,54.46,54.43,54.45,44273.0,43.9489,43.965,43.9408,43.957,44273.0
2017-07-10 10:25:00,54.45,54.46,54.43,54.46,30355.0,43.957,43.965,43.9408,43.965,30355.0
2017-07-10 10:30:00,54.46,54.47,54.42,54.43,26317.0,43.965,43.9731,43.9327,43.9408,26317.0
2017-07-10 10:35:00,54.43,54.45,54.42,54.43,150042.0,43.9408,43.957,43.9327,43.9408,150042.0
2017-07-10 10:40:00,54.43,54.45,54.43,54.44,77135.0,43.9408,43.957,43.9408,43.9489,77135.0
2017-07-10 10:45:00,54.44,54.45,54.43,54.44,114465.0,43.9489,43.957,43.9408,43.9489,114465.0
2017-07-10 10:50:00,54.45,54.47,54.44,54.44,47940.0,43.957,43.9731,43.9489,43.9489,47940.0
2017-07-10 10:55:00,54.44,54.48,54.44,54.48,36658.0,43.9489,43.9812,43.9489,43.9812,36658.0
2017-07-10 11:00:00,54.48,54.49,54.46,54.48,52451.0,43.9812,43.9893,43.965,43.9812,52451.0
2017-07-10 11:05:00,54.49,54.51,54.47,54.47,41604.0,43.9893,44.0054,43.9731,43.9731,41604.0
2017-07-10 11:10:00,54.48,54.48,54.46,54.47,19702.0,43.9812,43.9812,43.965,43.9731,19702.0
2017-07-10 11:15:00,54.47,54.48,54.45,54.47,29505.0,43.9731,43.9812,43.957,43.9731,29505.0
2017-07-10 11:20:00,54.46,54.49,54.45,54.48,58885.0,43.965,43.9893,43.957,43.9812,58885.0
2017-07-10 11:25:00,54.47,54.48,54.46,54.46,34832.0,43.9731,43.9812,43.965,43.965,34832.0
2017-07-10 11:30:00,54.46,54.47,54.45,54.46,9495.0,43.965,43.9731,43.957,43.965,9495.0
2017-07-10 11:35:00,54.46,54.48,54.45,54.46,52782.0,43.965,43.9812,43.957,43.965,52782.0
2017-07-10 11:40:00,54.46,54.47,54.45,54.46,18975.0,43.965,43.9731,43.957,43.965,18975.0
2017-07-10 11:45:00,54.46,54.47,54.46,54.47,17599.0,43.965,43.9731,43.965,43.9731,17599.0
2017-07-10 11:50:00,54.47,54.48,54.46,54.48,23199.0,43.9731,43.9812,43.965,43.9812,23199.0
2017-07-10 11:55:00,54.48,54.49,54.45,54.47,63576.0,43.9812,43.9893,43.957,43.9731,63576.0
2017-07-10 12:00:00,54.47,54.48,54.46,54.47,13057.0,43.9731,43.9812,43.965,43.9731,13057.0
2017-07-10 12:05:00,54.46,54.46,54.44,54.45,57653.0,43.965,43.965,43.9489,43.957,57653.0
2017-07-10 12:10:00,54.45,54.46,54.42,54.43,108584.0,43.957,43.965,43.9327,43.9408,108584.0
2017-07-10 12:15:00,54.43,54.44,54.41,54.42,11902.0,43.9408,43.9489,43.9247,43.9327,11902.0
2017-07-10 12:20:00,54.42,54.44,54.41,54.44,17553.0,43.9327,43.9489,43.9247,43.9489,17553.0
2017-07-10 12:25:00,54.44,54.44,54.43,54.44,73502.0,43.9489,43.9489,43.9408,43.9489,73502.0
2017-07-10 12:30:00,54.44,54.45,54.4,54.4,41902.0,43.9489,43.957,43.9166,43.9166,41902.0
2017-07-10 12:35:00,54.41,54.42,54.4,54.41,23646.0,43.9247,43.9327,43.9166,43.9247,23646.0
2017-07-10 12:40:00,54.41,54.42,54.4,54.4,138777.0,43.9247,43.9327,43.9166,43.9166,138777.0
2017-07-10 12:45:00,54.4,54.41,54.34,54.35,617174.0,43.9166,43.9247,43.8682,43.8762,617174.0
2017-07-10 12:50:00,54.35,54.36,54.33,54.33,51490.0,43.8762,43.8843,43.8601,43.8601,51490.0
2017-07-10 12:55:00,54.33,54.36,54.32,54.32,224102.0,43.8601,43.8843,43.852,43.852,224102.0
2017-07-10 13:00:00,54.33,54.35,54.32,54.35,40494.0,43.8601,43.8762,43.852,43.8762,40494.0
2017-07-10 13:05:00,54.35,54.35,54.33,54.34,25710.0,43.8762,43.8762,43.8601,43.8682,25710.0
2017-07-10 13:10:00,54.34,54.37,54.33,54.36,72710.0,43.8682,43.8924,43.8601,43.8843,72710.0
2017-07-10 13:15:00,54.35,54.36,54.34,54.35,14717.0,43.8762,43.8843,43.8682,43.8762,14717.0
2017-07-10 13:20:00,54.35,54.36,54.34,54.36,127076.0,43.8762,43.8843,43.8682,43.8843,127076.0
2017-07-10 13:25:00,54.36,54.37,54.35,54.36,56406.0,43.8843,43.8924,43.8762,43.8843,56406.0
2017-07-10 13:30:00,54.36,54.36,54.32,54.33,81163.0,43.8843,43.8843,43.852,43.8601,81163.0
2017-07-10 13:35:00,54.33,54.33,54.29,54.29,120754.0,43.8601,43.8601,43.8278,43.8278,120754.0
2017-07-10 13:40:00,54.3,54.3,54.25,54.25,54843.0,43.8359,43.8359,43.7955,43.7955,54843.0
2017-07-10 13:45:00,54.26,54.26,54.24,54.25,173767.0,43.8036,43.8036,43.7874,43.7955,173767.0
2017-07-10 13:50:00,54.25,54.26,54.24,54.24,177203.0,43.7955,43.8036,43.7874,43.7874,177203.0
2017-07-10 13:55:00,54.24,54.24,54.21,54.21,77228.0,43.7874,43.7874,43.7632,43.7632,77228.0
2017-07-10 14:00:00,54.22,54.22,54.18,54.19,112783.0,43.7713,43.7713,43.739,43.7471,112783.0
2017-07-10 14:05:00,54.19,54.19,54.13,54.14,237949.0,43.7471,43.7471,43.6986,43.7067,237949.0
2017-07-10 14:10:00,54.15,54.15,54.12,54.14,131352.0,43.7148,43.7148,43.6906,43.7067,131352.0
2017-07-10 14:15:00,54.13,54.14,54.1,54.11,159401.0,43.6986,43.7067,43.6744,43.6825,159401.0
2017-07-10 14:20:00,54.11,54.13,54.11,54.12,115125.0,43.6825,43.6986,43.6825,43.6906,115125.0
2017-07-10 14:25:00,54.12,54.14,54.1,54.1,169595.0,43.6906,43.7067,43.6744,43.6744,169595.0
2017-07-10 14:30:00,54.1,54.1,54.07,54.07,86192.0,43.6744,43.6744,43.6502,43.6502,86192.0
2017-07-10 14:35:00,54.07,54.09,54.06,54.07,137674.0,43.6502,43.6663,43.6421,43.6502,137674.0
2017-07-10 14:40:00,54.08,54.12,54.07,54.12,223104.0,43.6583,43.6906,43.6502,43.6906,223104.0
2017-07-10 14:45:00,54.12,54.16,54.11,54.15,129657.0,43.6906,43.7229,43.6825,43.7148,129657.0
2017-07-10 14:50:00,54.16,54.17,54.15,54.16,162861.0,43.7229,43.7309,43.7148,43.7229,162861.0
2017-07-10 14:55:00,54.16,54.19,54.16,54.17,63346.0,43.7229,43.7471,43.7229,43.7309,63346.0
2017-07-10 15:00:00,54.18,54.2,54.17,54.18,204941.0,43.739,43.7551,43.7309,43.739,204941.0
2017-07-10 15:05:00,54.19,54.21,54.18,54.19,108813.0,43.7471,43.7632,43.739,43.7471,108813.0
2017-07-10 15:10:00,54.19,54.23,54.19,54.22,142139.0,43.7471,43.7794,43.7471,43.7713,142139.0
2017-07-10 15:15:00,54.22,54.22,54.19,54.2,67900.0,43.7713,43.7713,43.7471,43.7551,67900.0
2017-07-10 15:20:00,54.2,54.22,54.2,54.22,106892.0,43.7551,43.7713,43.7551,43.7713,106892.0
2017-07-10 15:25:00,54.22,54.22,54.2,54.2,73481.0,43.7713,43.7713,43.7551,43.7551,73481.0
2017-07-10 15:30:00,54.2,54.22,54.19,54.21,145861.0,43.7551,43.7713,43.7471,43.7632,145861.0
2017-07-10 15:35:00,54.21,54.22,54.19,54.2,104621.0,43.7632,43.7713,43.7471,43.7551,104621.0
2017-07-10 15:40:00,54.19,54.24,54.19,54.22,443265.0,43.7471,43.7874,43.7471,43.7713,443265.0
2017-07-10 15:45:00,54.22,54.23,54.18,54.2,544514.0,43.7713,43.7794,43.739,43.7551,544514.0
2017-07-10 15:50:00,54.19,54.2,54.17,54.18,283723.0,43.7471,43.7551,43.7309,43.739,283723.0
2017-07-10 15:55:00,54.18,54.18,54.13,54.14,536534.0,43.739,43.739,43.6986,43.7067,536534.0
2017-07-11 09:30:00,54.18,54.18,54.07,54.1,941023.0,43.739,43.739,43.6502,43.6744,941023.0
2017-07-11 09:35:00,54.1,54.11,54.05,54.08,339793.0,43.6744,43.6825,43.634,43.6583,339793.0
2017-07-11 09:40:00,54.08,54.17,54.08,54.16,328579.0,43.6583,43.7309,43.6583,43.7229,328579.0
2017-07-11 09:45:00,54.16,54.16,54.12,54.14,124164.0,43.7229,43.7229,43.6906,43.7067,124164.0
2017-07-11 09:50:00,54.14,54.2,54.13,54.15,278159.0,43.7067,43.7551,43.6986,43.7148,278159.0
2017-07-11 09:55:00,54.16,54.17,54.12,54.13,79309.0,43.7229,43.7309,43.6906,43.6986,79309.0
2017-07-11 10:00:00,54.12,54.13,54.1,54.12,45082.0,43.6906,43.6986,43.6744,43.6906,45082.0
2017-07-11 10:05:00,54.13,54.15,54.11,54.13,101185.0,43.6986,43.7148,43.6825,43.6986,101185.0
2017-07-11 10:10:00,54.12,54.15,54.11,54.14,89510.0,43.6906,43.7148,43.6825,43.7067,89510.0
2017-07-11 10:15:00,54.14,54.14,54.11,54.14,65602.0,43.7067,43.7067,43.6825,43.7067,65602.0
2017-07-11 10:20:00,54.14,54.14,54.1,54.1,58966.0,43.7067,43.7067,43.6744,43.6744,58966.0
2017-07-11 10:25:00,54.11,54.14,54.08,54.14,87320.0,43.6825,43.7067,43.6583,43.7067,87320.0
2017-07-11 10:30:00,54.13,54.13,54.07,54.08,66203.0,43.6986,43.6986,43.6502,43.6583,66203.0
2017-07-11 10:35:00,54.08,54.1,54.07,54.08,127391.0,43.6583,43.6744,43.6502,43.6583,127391.0
2017-07-11 10:40:00,54.08,54.1,54.06,54.1,47004.0,43.6583,43.6744,43.6421,43.6744,47004.0
2017-07-11 10:45:00,54.1,54.12,54.09,54.1,35011.0,43.6744,43.6906,43.6663,43.6744,35011.0
2017-07-11 10:50:00,54.1,54.11,54.09,54.1,73513.0,43.6744,43.6825,43.6663,43.6744,73513.0
2017-07-11 10:55:00,54.1,54.1,54.08,54.08,50737.0,43.6744,43.6744,43.6583,43.6583,50737.0
2017-07-11 11:00:00,54.09,54.09,54.05,54.07,53742.0,43.6663,43.6663,43.634,43.6502,53742.0
2017-07-11 11:05:00,54.06,54.06,54.04,54.04,62676.0,43.6421,43.6421,43.626,43.626,62676.0
2017-07-11 11:10:00,54.05,54.05,54.0,54.01,60573.0,43.634,43.634,43.5937,43.6018,60573.0
2017-07-11 11:15:00,54.01,54.03,53.98,53.98,157628.0,43.6018,43.6179,43.5775,43.5775,157628.0
2017-07-11 11:20:00,53.98,54.02,53.94,53.95,174011.0,43.5775,43.6098,43.5452,43.5533,174011.0
2017-07-11 11:25:00,53.95,53.95,53.86,53.92,331254.0,43.5533,43.5533,43.4807,43.5291,331254.0
2017-07-11 11:30:00,53.92,53.98,53.92,53.96,98180.0,43.5291,43.5775,43.5291,43.5614,98180.0
2017-07-11 11:35:00,53.96,53.99,53.95,53.98,103929.0,43.5614,43.5856,43.5533,43.5775,103929.0
2017-07-11 11:40:00,53.98,53.98,53.94,53.96,160528.0,43.5775,43.5775,43.5452,43.5614,160528.0
2017-07-11 11:45:00,53.97,53.98,53.93,53.93,51212.0,43.5695,43.5775,43.5372,43.5372,51212.0
2017-07-11 11:50:00,53.94,53.96,53.93,53.96,74139.0,43.5452,43.5614,43.5372,43.5614,74139.0
2017-07-11 11:55:00,53.96,53.97,53.94,53.96,228481.0,43.5614,43.5695,43.5452,43.5614,228481.0
2017-07-11 12:00:00,53.96,54.0,53.96,53.99,77188.0,43.5614,43.5937,43.5614,43.5856,77188.0
2017-07-11 12:05:00,53.99,54.0,53.96,53.98,70400.0,43.5856,43.5937,43.5614,43.5775,70400.0
2017-07-11 12:10:00,53.98,53.99,53.97,53.99,48547.0,43.5775,43.5856,43.5695,43.5856,48547.0
2017-07-11 12:15:00,53.99,54.0,53.94,53.95,90180.0,43.5856,43.5937,43.5452,43.5533,90180.0
2017-07-11 12:20:00,53.95,53.96,53.92,53.93,84497.0,43.5533,43.5614,43.5291,43.5372,84497.0
2017-07-11 12:25:00,53.92,53.92,53.9,53.92,89548.0,43.5291,43.5291,43.513,43.5291,89548.0
2017-07-11 12:30:00,53.93,53.94,53.9,53.91,107776.0,43.5372,43.5452,43.513,43.521,107776.0
2017-07-11 12:35:00,53.92,53.92,53.91,53.92,45419.0,43.5291,43.5291,43.521,43.5291,45419.0
2017-07-11 12:40:00,53.92,53.96,53.91,53.95,151404.0,43.5291,43.5614,43.521,43.5533,151404.0
2017-07-11 12:45:00,53.96,53.96,53.95,53.96,93643.0,43.5614,43.5614,43.5533,43.5614,93643.0
2017-07-11 12:50:00,53.96,53.99,53.96,53.99,86876.0,43.5614,43.5856,43.5614,43.5856,86876.0
2017-07-11 12:55:00,53.98,54.01,53.98,53.99,61827.0,43.5775,43.6018,43.5775,43.5856,61827.0
2017-07-11 13:00:00,53.98,54.0,53.96,53.96,142894.0,43.5775,43.5937,43.5614,43.5614,142894.0
2017-07-11 13:05:00,53.97,53.97,53.94,53.96,73274.0,43.5695,43.5695,43.5452,43.5614,73274.0
2017-07-11 13:10:00,53.97,53.97,53.94,53.96,43195.0,43.5695,43.5695,43.5452,43.5614,43195.0
2017-07-11 13:15:00,53.96,53.97,53.95,53.97,16573.0,43.5614,43.5695,43.5533,43.5695,16573.0
2017-07-11 13:20:00,53.97,53.98,53.95,53.96,18440.0,43.5695,43.5775,43.5533,43.5614,18440.0
2017-07-11 13:25:00,53.95,53.96,53.95,53.95,21284.0,43.5533,43.5614,43.5533,43.5533,21284.0
2017-07-11 13:30:00,53.95,53.95,53.93,53.93,11551.0,43.5533,43.5533,43.5372,43.5372,11551.0
2017-07-11 13:35:00,53.94,53.95,53.93,53.94,48638.0,43.5452,43.5533,43.5372,43.5452,48638.0
2017-07-11 13:40:00,53.95,54.04,53.94,54.03,62681.0,43.5533,43.626,43.5452,43.6179,62681.0
2017-07-11 13:45:00,54.03,54.06,54.03,54.04,62026.0,43.6179,43.6421,43.6179,43.626,62026.0
2017-07-11 13:50:00,54.04,54.05,54.02,54.04,86440.0,43.626,43.634,43.6098,43.626,86440.0
2017-07-11 13:55:00,54.04,54.06,54.03,54.04,72908.0,43.626,43.6421,43.6179,43.626,72908.0
2017-07-11 14:00:00,54.05,54.09,54.04,54.07,23981.0,43.634,43.6663,43.626,43.6502,23981.0
2017-07-11 14:05:00,54.07,54.07,54.05,54.06,44335.0,43.6502,43.6502,43.634,43.6421,44335.0
2017-07-11 14:10:00,54.06,54.07,54.05,54.06,15141.0,43.6421,43.6502,43.634,43.6421,15141.0
2017-07-11 14:15:00,54.06,54.07,54.04,54.04,10938.0,43.6421,43.6502,43.626,43.626,10938.0
2017-07-11 14:20:00,54.05,54.05,54.03,54.04,29875.0,43.634,43.634,43.6179,43.626,29875.0
2017-07-11 14:25:00,54.04,54.05,54.03,54.04,12956.0,43.626,43.634,43.6179,43.626,12956.0
2017-07-11 14:30:00,54.04,54.06,54.03,54.03,43426.0,43.626,43.6421,43.6179,43.6179,43426.0
2017-07-11 14:35:00,54.03,54.04,54.02,54.04,27585.0,43.6179,43.626,43.6098,43.626,27585.0
2017-07-11 14:40:00,54.03,54.05,54.02,54.03,27433.0,43.6179,43.634,43.6098,43.6179,27433.0
2017-07-11 14:45:00,54.03,54.04,54.01,54.02,25345.0,43.6179,43.626,43.6018,43.6098,25345.0
2017-07-11 14:50:00,54.02,54.03,54.0,54.01,34532.0,43.6098,43.6179,43.5937,43.6018,34532.0
2017-07-11 14:55:00,54.02,54.03,54.0,54.01,68073.0,43.6098,43.6179,43.5937,43.6018,68073.0
2017-07-11 15:00:00,54.01,54.01,53.99,54.01,101185.0,43.6018,43.6018,43.5856,43.6018,101185.0
2017-07-11 15:05:00,54.01,54.03,54.01,54.03,48562.0,43.6018,43.6179,43.6018,43.6179,48562.0
2017-07-11 15:10:00,54.03,54.05,54.02,54.05,18949.0,43.6179,43.634,43.6098,43.634,18949.0
2017-07-11 15:15:00,54.05,54.06,54.04,54.06,77635.0,43.634,43.6421,43.626,43.6421,77635.0
2017-07-11 15:20:00,54.05,54.06,54.04,54.05,19534.0,43.634,43.6421,43.626,43.634,19534.0
2017-07-11 15:25:00,54.04,54.05,54.03,54.04,24048.0,43.626,43.634,43.6179,43.626,24048.0
2017-07-11 15:30:00,54.04,54.09,54.03,54.07,81815.0,43.626,43.6663,43.6179,43.6502,81815.0
2017-07-11 15:35:00,54.07,54.08,54.04,54.05,763198.0,43.6502,43.6583,43.626,43.634,763198.0
2017-07-11 15:40:00,54.05,54.05,53.99,54.01,795643.0,43.634,43.634,43.5856,43.6018,795643.0
2017-07-11 15:45:00,54.01,54.01,53.98,54.0,447683.0,43.6018,43.6018,43.5775,43.5937,447683.0
2017-07-11 15:50:00,54.0,54.01,53.99,53.99,319369.0,43.5937,43.6018,43.5856,43.5856,319369.0
2017-07-11 15:55:00,54.0,54.01,53.97,53.98,737457.0,43.5937,43.6018,43.5695,43.5775,737457.0
2017-07-12 09:30:00,54.32,54.34,54.25,54.31,306676.0,43.852,43.8682,43.7955,43.8439,306676.0
2017-07-12 09:35:00,54.32,54.36,54.31,54.36,198096.0,43.852,43.8843,43.8439,43.8843,198096.0
2017-07-12 09:40:00,54.37,54.4,54.34,54.4,118227.0,43.8924,43.9166,43.8682,43.9166,118227.0
2017-07-12 09:45:00,54.4,54.45,54.38,54.44,66012.0,43.9166,43.957,43.9005,43.9489,66012.0
2017-07-12 09:50:00,54.45,54.47,54.41,54.43,141765.0,43.957,43.9731,43.9247,43.9408,141765.0
2017-07-12 09:55:00,54.42,54.42,54.38,54.41,168747.0,43.9327,43.9327,43.9005,43.9247,168747.0
2017-07-12 10:00:00,54.41,54.41,54.35,54.36,126284.0,43.9247,43.9247,43.8762,43.8843,126284.0
2017-07-12 10:05:00,54.37,54.39,54.35,54.38,82730.0,43.8924,43.9085,43.8762,43.9005,82730.0
2017-07-12 10:10:00,54.39,54.41,54.36,54.36,63701.0,43.9085,43.9247,43.8843,43.8843,63701.0
2017-07-12 10:15:00,54.36,54.36,54.34,54.34,61199.0,43.8843,43.8843,43.8682,43.8682,61199.0
2017-07-12 10:20:00,54.34,54.37,54.33,54.34,105555.0,43.8682,43.8924,43.8601,43.8682,105555.0
2017-07-12 10:25:00,54.34,54.38,54.34,54.35,31566.0,43.8682,43.9005,43.8682,43.8762,31566.0
2017-07-12 10:30:00,54.35,54.36,54.33,54.35,78408.0,43.8762,43.8843,43.8601,43.8762,78408.0
2017-07-12 10:35:00,54.34,54.35,54.31,54.33,172473.0,43.8682,43.8762,43.8439,43.8601,172473.0
2017-07-12 10:40:00,54.33,54.34,54.32,54.33,109281.0,43.8601,43.8682,43.852,43.8601,109281.0
2017-07-12 10:45:00,54.33,54.38,54.32,54.37,52670.0,43.8601,43.9005,43.852,43.8924,52670.0
2017-07-12 10:50:00,54.37,54.37,54.34,54.36,68824.0,43.8924,43.8924,43.8682,43.8843,68824.0
2017-07-12 10:55:00,54.36,54.36,54.31,54.33,136723.0,43.8843,43.8843,43.8439,43.8601,136723.0
2017-07-12 11:00:00,54.33,54.35,54.29,54.31,308020.0,43.8601,43.8762,43.8278,43.8439,308020.0
2017-07-12 11:05:00,54.31,54.31,54.26,54.27,55521.0,43.8439,43.8439,43.8036,43.8117,55521.0
2017-07-12 11:10:00,54.27,54.28,54.24,54.26,166616.0,43.8117,43.8197,43.7874,43.8036,166616.0
2017-07-12 11:15:00,54.26,54.29,54.25,54.27,56965.0,43.8036,43.8278,43.7955,43.8117,56965.0
2017-07-12 11:20:00,54.27,54.3,54.24,54.29,101565.0,43.8117,43.8359,43.7874,43.8278,101565.0
2017-07-12 11:25:00,54.29,54.3,54.27,54.29,47462.0,43.8278,43.8359,43.8117,43.8278,47462.0
2017-07-12 11:30:00,54.29,54.29,54.27,54.29,42515.0,43.8278,43.8278,43.8117,43.8278,42515.0
2017-07-12 11:35:00,54.29,54.3,54.26,54.29,63085.0,43.8278,43.8359,43.8036,43.8278,63085.0
2017-07-12 11:40:00,54.29,54.3,54.28,54.3,123803.0,43.8278,43.8359,43.8197,43.8359,123803.0
2017-07-12 11:45:00,54.3,54.31,54.29,54.31,185754.0,43.8359,43.8439,43.8278,43.8439,185754.0
2017-07-12 11:50:00,54.31,54.32,54.3,54.31,99053.0,43.8439,43.852,43.8359,43.8439,99053.0
2017-07-12 11:55:00,54.31,54.32,54.3,54.31,68414.0,43.8439,43.852,43.8359,43.8439,68414.0
2017-07-12 12:00:00,54.31,54.32,54.28,54.29,56966.0,43.8439,43.852,43.8197,43.8278,56966.0
2017-07-12 12:05:00,54.3,54.33,54.3,54.33,38652.0,43.8359,43.8601,43.8359,43.8601,38652.0
2017-07-12 12:10:00,54.33,54.34,54.27,54.28,178002.0,43.8601,43.8682,43.8117,43.8197,178002.0
2017-07-12 12:15:00,54.27,54.3,54.27,54.3,34811.0,43.8117,43.8359,43.8117,43.8359,34811.0
2017-07-12 12:20:00,54.3,54.31,54.29,54.3,42582.0,43.8359,43.8439,43.8278,43.8359,42582.0
2017-07-12 12:25:00,54.3,54.31,54.29,54.29,18038.0,43.8359,43.8439,43.8278,43.8278,18038.0
2017-07-12 12:30:00,54.3,54.3,54.26,54.27,40117.0,43.8359,43.8359,43.8036,43.8117,40117.0
2017-07-12 12:35:00,54.27,54.3,54.27,54.3,18495.0,43.8117,43.8359,43.8117,43.8359,18495.0
2017-07-12 12:40:00,54.3,54.31,54.29,54.3,11858.0,43.8359,43.8439,43.8278,43.8359,11858.0
2017-07-12 12:45:00,54.3,54.31,54.28,54.3,156508.0,43.8359,43.8439,43.8197,43.8359,156508.0
2017-07-12 12:50:00,54.3,54.32,54.3,54.3,44746.0,43.8359,43.852,43.8359,43.8359,44746.0
2017-07-12 12:55:00,54.3,54.32,54.29,54.3,41848.0,43.8359,43.852,43.8278,43.8359,41848.0
2017-07-12 13:00:00,54.31,54.31,54.29,54.29,40169.0,43.8439,43.8439,43.8278,43.8278,40169.0
2017-07-12 13:05:00,54.29,54.31,54.29,54.3,44199.0,43.8278,43.8439,43.8278,43.8359,44199.0
2017-07-12 13:10:00,54.3,54.33,54.3,54.31,78335.0,43.8359,43.8601,43.8359,43.8439,78335.0
2017-07-12 13:15:00,54.31,54.32,54.3,54.32,55156.0,43.8439,43.852,43.8359,43.852,55156.0
2017-07-12 13:20:00,54.32,54.32,54.29,54.3,63294.0,43.852,43.852,43.8278,43.8359,63294.0
2017-07-12 13:25:00,54.29,54.33,54.29,54.31,73287.0,43.8278,43.8601,43.8278,43.8439,73287.0
2017-07-12 13:30:00,54.31,54.32,54.3,54.31,36632.0,43.8439,43.852,43.8359,43.8439,36632.0
2017-07-12 13:35:00,54.31,54.33,54.3,54.3,47291.0,43.8439,43.8601,43.8359,43.8359,47291.0
2017-07-12 13:40:00,54.31,54.32,54.3,54.31,67070.0,43.8439,43.852,43.8359,43.8439,67070.0
2017-07-12 13:45:00,54.31,54.32,54.31,54.32,26099.0,43.8439,43.852,43.8439,43.852,26099.0
2017-07-12 13:50:00,54.31,54.34,54.3,54.32,136221.0,43.8439,43.8682,43.8359,43.852,136221.0
2017-07-12 13:55:00,54.32,54.34,54.31,54.33,42611.0,43.852,43.8682,43.8439,43.8601,42611.0
2017-07-12 14:00:00,54.34,54.35,54.32,54.35,58216.0,43.8682,43.8762,43.852,43.8762,58216.0
2017-07-12 14:05:00,54.35,54.35,54.33,54.34,48054.0,43.8762,43.8762,43.8601,43.8682,48054.0
2017-07-12 14:10:00,54.34,54.34,54.32,54.34,60845.0,43.8682,43.8682,43.852,43.8682,60845.0
2017-07-12 14:15:00,54.34,54.37,54.33,54.34,85622.0,43.8682,43.8924,43.8601,43.8682,85622.0
2017-07-12 14:20:00,54.34,54.34,54.32,54.33,71883.0,43.8682,43.8682,43.852,43.8601,71883.0
2017-07-12 14:25:00,54.33,54.35,54.32,54.34,60313.0,43.8601,43.8762,43.852,43.8682,60313.0
2017-07-12 14:30:00,54.34,54.34,54.32,54.32,39688.0,43.8682,43.8682,43.852,43.852,39688.0
2017-07-12 14:35:00,54.33,54.33,54.31,54.31,56561.0,43.8601,43.8601,43.8439,43.8439,56561.0
2017-07-12 14:40:00,54.31,54.32,54.3,54.3,46108.0,43.8439,43.852,43.8359,43.8359,46108.0
2017-07-12 14:45:00,54.3,54.31,54.3,54.31,53308.0,43.8359,43.8439,43.8359,43.8439,53308.0
2017-07-12 14:50:00,54.3,54.32,54.3,54.31,131721.0,43.8359,43.852,43.8359,43.8439,131721.0
2017-07-12 14:55:00,54.31,54.32,54.29,54.29,41690.0,43.8439,43.852,43.8278,43.8278,41690.0
2017-07-12 15:00:00,54.3,54.33,54.29,54.33,42660.0,43.8359,43.8601,43.8278,43.8601,42660.0
2017-07-12 15:05:00,54.33,54.34,54.32,54.33,44776.0,43.8601,43.8682,43.852,43.8601,44776.0
2017-07-12 15:10:00,54.33,54.34,54.3,54.33,55369.0,43.8601,43.8682,43.8359,43.8601,55369.0
2017-07-12 15:15:00,54.33,54.33,54.31,54.31,62767.0,43.8601,43.8601,43.8439,43.8439,62767.0
2017-07-12 15:20:00,54.31,54.33,54.31,54.32,43188.0,43.8439,43.8601,43.8439,43.852,43188.0
2017-07-12 15:25:00,54.32,54.32,54.29,54.31,174128.0,43.852,43.852,43.8278,43.8439,174128.0
2017-07-12 15:30:00,54.31,54.33,54.28,54.29,66629.0,43.8439,43.8601,43.8197,43.8278,66629.0
2017-07-12 15:35:00,54.29,54.3,54.28,54.29,183363.0,43.8278,43.8359,43.8197,43.8278,183363.0
2017-07-12 15:40:00,54.29,54.31,54.27,54.3,82857.0,43.8278,43.8439,43.8117,43.8359,82857.0
2017-07-12 15:45:00,54.3,54.33,54.3,54.3,256832.0,43.8359,43.8601,43.8359,43.8359,256832.0
2017-07-12 15:50:00,54.3,54.3,54.26,54.29,159818.0,43.8359,43.8359,43.8036,43.8278,159818.0
2017-07-12 15:55:00,54.29,54.3,54.26,54.29,601407.0,43.8278,43.8359,43.8036,43.8278,601407.0
2017-07-13 09:30:00,54.35,54.35,54.28,54.31,226330.0,43.8762,43.8762,43.8197,43.8439,226330.0
2017-07-13 09:35:00,54.3,54.35,54.3,54.32,746247.0,43.8359,43.8762,43.8359,43.852,746247.0
2017-07-13 09:40:00,54.33,54.38,54.32,54.35,209808.0,43.8601,43.9005,43.852,43.8762,209808.0
2017-07-13 09:45:00,54.36,54.38,54.34,54.37,201146.0,43.8843,43.9005,43.8682,43.8924,201146.0
2017-07-13 09:50:00,54.36,54.36,54.32,54.33,78600.0,43.8843,43.8843,43.852,43.8601,78600.0
2017-07-13 09:55:00,54.33,54.34,54.28,54.3,39381.0,43.8601,43.8682,43.8197,43.8359,39381.0
2017-07-13 10:00:00,54.3,54.31,54.26,54.3,70260.0,43.8359,43.8439,43.8036,43.8359,70260.0
2017-07-13 10:05:00,54.29,54.35,54.29,54.32,61550.0,43.8278,43.8762,43.8278,43.852,61550.0
2017-07-13 10:10:00,54.33,54.36,54.32,54.35,67056.0,43.8601,43.8843,43.852,43.8762,67056.0
2017-07-13 10:15:00,54.35,54.36,54.32,54.32,103950.0,43.8762,43.8843,43.852,43.852,103950.0
2017-07-13 10:20:00,54.32,54.33,54.28,54.29,82620.0,43.852,43.8601,43.8197,43.8278,82620.0
2017-07-13 10:25:00,54.28,54.31,54.26,54.28,79474.0,43.8197,43.8439,43.8036,43.8197,79474.0
2017-07-13 10:30:00,54.28,54.28,54.25,54.27,49787.0,43.8197,43.8197,43.7955,43.8117,49787.0
2017-07-13 10:35:00,54.27,54.28,54.24,54.25,103488.0,43.8117,43.8197,43.7874,43.7955,103488.0
2017-07-13 10:40:00,54.26,54.29,54.26,54.27,22379.0,43.8036,43.8278,43.8036,43.8117,22379.0
2017-07-13 10:45:00,54.27,54.28,54.24,54.25,71501.0,43.8117,43.8197,43.7874,43.7955,71501.0
2017-07-13 10:50:00,54.25,54.27,54.24,54.24,19666.0,43.7955,43.8117,43.7874,43.7874,19666.0
2017-07-13 10:55:00,54.24,54.27,54.24,54.25,55428.0,43.7874,43.8117,43.7874,43.7955,55428.0
2017-07-13 11:00:00,54.25,54.3,54.24,54.29,97866.0,43.7955,43.8359,43.7874,43.8278,97866.0
2017-07-13 11:05:00,54.29,54.31,54.29,54.31,33377.0,43.8278,43.8439,43.8278,43.8439,33377.0
2017-07-13 11:10:00,54.31,54.31,54.28,54.3,63803.0,43.8439,43.8439,43.8197,43.8359,63803.0
2017-07-13 11:15:00,54.31,54.33,54.3,54.32,56844.0,43.8439,43.8601,43.8359,43.852,56844.0
2017-07-13 11:20:00,54.32,54.32,54.29,54.29,48210.0,43.852,43.852,43.8278,43.8278,48210.0
2017-07-13 11:25:00,54.29,54.31,54.29,54.3,53402.0,43.8278,43.8439,43.8278,43.8359,53402.0
2017-07-13 11:30:00,54.3,54.31,54.29,54.3,46389.0,43.8359,43.8439,43.8278,43.8359,46389.0
2017-07-13 11:35:00,54.31,54.32,54.3,54.3,25795.0,43.8439,43.852,43.8359,43.8359,25795.0
2017-07-13 11:40:00,54.31,54.32,54.3,54.32,29499.0,43.8439,43.852,43.8359,43.852,29499.0
2017-07-13 11:45:00,54.31,54.34,54.31,54.33,76799.0,43.8439,43.8682,43.8439,43.8601,76799.0
2017-07-13 11:50:00,54.33,54.35,54.32,54.33,110311.0,43.8601,43.8762,43.852,43.8601,110311.0
2017-07-13 11:55:00,54.33,54.34,54.31,54.34,17668.0,43.8601,43.8682,43.8439,43.8682,17668.0
2017-07-13 12:00:00,54.33,54.34,54.33,54.33,6476.0,43.8601,43.8682,43.8601,43.8601,6476.0
2017-07-13 12:05:00,54.33,54.36,54.33,54.35,28422.0,43.8601,43.8843,43.8601,43.8762,28422.0
2017-07-13 12:10:00,54.34,54.37,54.34,54.37,58908.0,43.8682,43.8924,43.8682,43.8924,58908.0
2017-07-13 12:15:00,54.37,54.39,54.36,54.38,45304.0,43.8924,43.9085,43.8843,43.9005,45304.0
2017-07-13 12:20:00,54.38,54.38,54.36,54.37,29736.0,43.9005,43.9005,43.8843,43.8924,29736.0
2017-07-13 12:25:00,54.38,54.39,54.35,54.36,17246.0,43.9005,43.9085,43.8762,43.8843,17246.0
2017-07-13 12:30:00,54.36,54.37,54.34,54.36,11746.0,43.8843,43.8924,43.8682,43.8843,11746.0
2017-07-13 12:35:00,54.36,54.37,54.35,54.37,17185.0,43.8843,43.8924,43.8762,43.8924,17185.0
2017-07-13 12:40:00,54.37,54.38,54.35,54.35,20882.0,43.8924,43.9005,43.8762,43.8762,20882.0
2017-07-13 12:45:00,54.35,54.37,54.34,54.36,15238.0,43.8762,43.8924,43.8682,43.8843,15238.0
2017-07-13 12:50:00,54.37,54.37,54.35,54.37,55162.0,43.8924,43.8924,43.8762,43.8924,55162.0
2017-07-13 12:55:00,54.37,54.38,54.36,54.37,28199.0,43.8924,43.9005,43.8843,43.8924,28199.0
2017-07-13 13:00:00,54.37,54.38,54.35,54.37,45242.0,43.8924,43.9005,43.8762,43.8924,45242.0
2017-07-13 13:05:00,54.37,54.37,54.36,54.37,39038.0,43.8924,43.8924,43.8843,43.8924,39038.0
2017-07-13 13:10:00,54.37,54.39,54.37,54.38,38828.0,43.8924,43.9085,43.8924,43.9005,38828.0
2017-07-13 13:15:00,54.38,54.39,54.38,54.38,13689.0,43.9005,43.9085,43.9005,43.9005,13689.0
2017-07-13 13:20:00,54.38,54.39,54.36,54.37,21706.0,43.9005,43.9085,43.8843,43.8924,21706.0
2017-07-13 13:25:00,54.37,54.38,54.36,54.38,26263.0,43.8924,43.9005,43.8843,43.9005,26263.0
2017-07-13 13:30:00,54.38,54.39,54.36,54.38,33392.0,43.9005,43.9085,43.8843,43.9005,33392.0
2017-07-13 13:35:00,54.38,54.39,54.36,54.39,27205.0,43.9005,43.9085,43.8843,43.9085,27205.0
2017-07-13 13:40:00,54.39,54.41,54.38,54.41,20251.0,43.9085,43.9247,43.9005,43.9247,20251.0
2017-07-13 13:45:00,54.41,54.41,54.39,54.41,27568.0,43.9247,43.9247,43.9085,43.9247,27568.0
2017-07-13 13:50:00,54.41,54.41,54.4,54.41,36114.0,43.9247,43.9247,43.9166,43.9247,36114.0
2017-07-13 13:55:00,54.41,54.41,54.39,54.41,203277.0,43.9247,43.9247,43.9085,43.9247,203277.0
2017-07-13 14:00:00,54.41,54.41,54.39,54.4,193385.0,43.9247,43.9247,43.9085,43.9166,193385.0
2017-07-13 14:05:00,54.4,54.4,54.37,54.38,42429.0,43.9166,43.9166,43.8924,43.9005,42429.0
2017-07-13 14:10:00,54.38,54.39,54.37,54.37,72958.0,43.9005,43.9085,43.8924,43.8924,72958.0
2017-07-13 14:15:00,54.38,54.38,54.35,54.36,21891.0,43.9005,43.9005,43.8762,43.8843,21891.0
2017-07-13 14:20:00,54.36,54.36,54.33,54.35,48414.0,43.8843,43.8843,43.8601,43.8762,48414.0
2017-07-13 14:25:00,54.35,54.37,54.34,54.35,22623.0,43.8762,43.8924,43.8682,43.8762,22623.0
2017-07-13 14:30:00,54.35,54.35,54.33,54.34,74598.0,43.8762,43.8762,43.8601,43.8682,74598.0
2017-07-13 14:35:00,54.34,54.35,54.33,54.34,30396.0,43.8682,43.8762,43.8601,43.8682,30396.0
2017-07-13 14:40:00,54.34,54.35,54.33,54.34,13107.0,43.8682,43.8762,43.8601,43.8682,13107.0
2017-07-13 14:45:00,54.35,54.36,54.33,54.34,39874.0,43.8762,43.8843,43.8601,43.8682,39874.0
2017-07-13 14:50:00,54.34,54.34,54.32,54.33,49040.0,43.8682,43.8682,43.852,43.8601,49040.0
2017-07-13 14:55:00,54.33,54.34,54.31,54.32,72936.0,43.8601,43.8682,43.8439,43.852,72936.0
2017-07-13 15:00:00,54.32,54.34,54.3,54.33,129618.0,43.852,43.8682,43.8359,43.8601,129618.0
2017-07-13 15:05:00,54.33,54.33,54.31,54.33,50176.0,43.8601,43.8601,43.8439,43.8601,50176.0
2017-07-13 15:10:00,54.33,54.34,54.32,54.33,81870.0,43.8601,43.8682,43.852,43.8601,81870.0
2017-07-13 15:15:00,54.33,54.33,54.3,54.32,22539.0,43.8601,43.8601,43.8359,43.852,22539.0
2017-07-13 15:20:00,54.32,54.33,54.31,54.32,41777.0,43.852,43.8601,43.8439,43.852,41777.0
2017-07-13 15:25:00,54.32,54.35,54.32,54.34,57350.0,43.852,43.8762,43.852,43.8682,57350.0
2017-07-13 15:30:00,54.34,54.34,54.31,54.33,80534.0,43.8682,43.8682,43.8439,43.8601,80534.0
2017-07-13 15:35:00,54.34,54.34,54.32,54.33,65993.0,43.8682,43.8682,43.852,43.8601,65993.0
2017-07-13 15:40:00,54.32,54.35,54.32,54.33,172268.0,43.852,43.8762,43.852,43.8601,172268.0
2017-07-13 15:45:00,54.34,54.37,54.33,54.35,352190.0,43.8682,43.8924,43.8601,43.8762,352190.0
2017-07-13 15:50:00,54.35,54.36,54.33,54.34,94878.0,43.8762,43.8843,43.8601,43.8682,94878.0
2017-07-13 15:55:00,54.34,54.36,54.3,54.3,927258.0,43.8682,43.8843,43.8359,43.8359,927258.0
2017-07-14 09:30:00,54.54,54.6,54.52,54.55,241730.0,44.0296,44.0781,44.0135,44.0377,241730.0
2017-07-14 09:35:00,54.55,54.59,54.54,54.55,203602.0,44.0377,44.07,44.0296,44.0377,203602.0
2017-07-14 09:40:00,54.55,54.64,54.55,54.63,93729.0,44.0377,44.1103,44.0377,44.1023,93729.0
2017-07-14 09:45:00,54.62,54.64,54.61,54.62,52790.0,44.0942,44.1103,44.0861,44.0942,52790.0
2017-07-14 09:50:00,54.62,54.63,54.6,54.6,127970.0,44.0942,44.1023,44.0781,44.0781,127970.0
2017-07-14 09:55:00,54.6,54.63,54.58,54.6,77734.0,44.0781,44.1023,44.0619,44.0781,77734.0
2017-07-14 10:00:00,54.6,54.63,54.58,54.58,121813.0,44.0781,44.1023,44.0619,44.0619,121813.0
2017-07-14 10:05:00,54.57,54.6,54.56,54.58,137320.0,44.0538,44.0781,44.0458,44.0619,137320.0
2017-07-14 10:10:00,54.58,54.6,54.57,54.59,58875.0,44.0619,44.0781,44.0538,44.07,58875.0
2017-07-14 10:15:00,54.59,54.64,54.58,54.64,48223.0,44.07,44.1103,44.0619,44.1103,48223.0
2017-07-14 10:20:00,54.64,54.64,54.6,54.62,55649.0,44.1103,44.1103,44.0781,44.0942,55649.0
2017-07-14 10:25:00,54.62,54.63,54.6,54.62,37622.0,44.0942,44.1023,44.0781,44.0942,37622.0
2017-07-14 10:30:00,54.61,54.63,54.61,54.63,37186.0,44.0861,44.1023,44.0861,44.1023,37186.0
2017-07-14 10:35:00,54.62,54.65,54.62,54.63,175530.0,44.0942,44.1184,44.0942,44.1023,175530.0
2017-07-14 10:40:00,54.63,54.63,54.61,54.63,26725.0,44.1023,44.1023,44.0861,44.1023,26725.0
2017-07-14 10:45:00,54.63,54.63,54.6,54.61,42832.0,44.1023,44.1023,44.0781,44.0861,42832.0
2017-07-14 10:50:00,54.61,54.62,54.6,54.61,41097.0,44.0861,44.0942,44.0781,44.0861,41097.0
2017-07-14 10:55:00,54.62,54.62,54.59,54.61,35606.0,44.0942,44.0942,44.07,44.0861,35606.0
2017-07-14 11:00:00,54.61,54.61,54.56,54.57,28059.0,44.0861,44.0861,44.0458,44.0538,28059.0
2017-07-14 11:05:00,54.56,54.57,54.56,54.56,27075.0,44.0458,44.0538,44.0458,44.0458,27075.0
2017-07-14 11:10:00,54.57,54.59,54.55,54.57,61934.0,44.0538,44.07,44.0377,44.0538,61934.0
2017-07-14 11:15:00,54.57,54.58,54.55,54.57,80096.0,44.0538,44.0619,44.0377,44.0538,80096.0
2017-07-14 11:20:00,54.57,54.57,54.55,54.56,50988.0,44.0538,44.0538,44.0377,44.0458,50988.0
2017-07-14 11:25:00,54.56,54.58,54.55,54.56,48867.0,44.0458,44.0619,44.0377,44.0458,48867.0
2017-07-14 11:30:00,54.57,54.57,54.55,54.57,31164.0,44.0538,44.0538,44.0377,44.0538,31164.0
2017-07-14 11:35:00,54.57,54.57,54.55,54.57,51885.0,44.0538,44.0538,44.0377,44.0538,51885.0
2017-07-14 11:40:00,54.58,54.6,54.57,54.6,20419.0,44.0619,44.0781,44.0538,44.0781,20419.0
2017-07-14 11:45:00,54.6,54.6,54.58,54.6,71047.0,44.0781,44.0781,44.0619,44.0781,71047.0
2017-07-14 11:50:00,54.6,54.6,54.58,54.6,47135.0,44.0781,44.0781,44.0619,44.0781,47135.0
2017-07-14 11:55:00,54.6,54.62,54.6,54.61,35218.0,44.0781,44.0942,44.0781,44.0861,35218.0
2017-07-14 12:00:00,54.61,54.63,54.6,54.61,45980.0,44.0861,44.1023,44.0781,44.0861,45980.0
2017-07-14 12:05:00,54.61,54.61,54.6,54.61,14409.0,44.0861,44.0861,44.0781,44.0861,14409.0
2017-07-14 12:10:00,54.61,54.63,54.61,54.63,41265.0,44.0861,44.1023,44.0861,44.1023,41265.0
2017-07-14 12:15:00,54.63,54.63,54.61,54.63,42019.0,44.1023,44.1023,44.0861,44.1023,42019.0
2017-07-14 12:20:00,54.63,54.63,54.61,54.62,34002.0,44.1023,44.1023,44.0861,44.0942,34002.0
2017-07-14 12:25:00,54.62,54.64,54.61,54.64,34799.0,44.0942,44.1103,44.0861,44.1103,34799.0
2017-07-14 12:30:00,54.64,54.64,54.61,54.62,40203.0,44.1103,44.1103,44.0861,44.0942,40203.0
2017-07-14 12:35:00,54.62,54.68,54.61,54.67,116839.0,44.0942,44.1426,44.0861,44.1346,116839.0
2017-07-14 12:40:00,54.66,54.68,54.65,54.67,46218.0,44.1265,44.1426,44.1184,44.1346,46218.0
2017-07-14 12:45:00,54.67,54.68,54.65,54.66,33702.0,44.1346,44.1426,44.1184,44.1265,33702.0
2017-07-14 12:50:00,54.66,54.68,54.65,54.68,34087.0,44.1265,44.1426,44.1184,44.1426,34087.0
2017-07-14 12:55:00,54.68,54.69,54.66,54.67,20225.0,44.1426,44.1507,44.1265,44.1346,20225.0
2017-07-14 13:00:00,54.67,54.67,54.66,54.67,15369.0,44.1346,44.1346,44.1265,44.1346,15369.0
2017-07-14 13:05:00,54.67,54.69,54.66,54.69,85249.0,44.1346,44.1507,44.1265,44.1507,85249.0
2017-07-14 13:10:00,54.68,54.7,54.67,54.68,48299.0,44.1426,44.1588,44.1346,44.1426,48299.0
2017-07-14 13:15:00,54.68,54.69,54.67,54.69,45638.0,44.1426,44.1507,44.1346,44.1507,45638.0
2017-07-14 13:20:00,54.69,54.7,54.68,54.69,40103.0,44.1507,44.1588,44.1426,44.1507,40103.0
2017-07-14 13:25:00,54.69,54.71,54.68,54.71,53261.0,44.1507,44.1669,44.1426,44.1669,53261.0
2017-07-14 13:30:00,54.7,54.71,54.68,54.68,65513.0,44.1588,44.1669,44.1426,44.1426,65513.0
2017-07-14 13:35:00,54.69,54.7,54.68,54.7,27113.0,44.1507,44.1588,44.1426,44.1588,27113.0
2017-07-14 13:40:00,54.7,54.71,54.69,54.7,35306.0,44.1588,44.1669,44.1507,44.1588,35306.0
2017-07-14 13:45:00,54.7,54.71,54.69,54.7,42158.0,44.1588,44.1669,44.1507,44.1588,42158.0
2017-07-14 13:50:00,54.7,54.73,54.7,54.71,78169.0,44.1588,44.183,44.1588,44.1669,78169.0
2017-07-14 13:55:00,54.72,54.74,54.7,54.71,40349.0,44.1749,44.1911,44.1588,44.1669,40349.0
2017-07-14 14:00:00,54.7,54.73,54.7,54.71,68787.0,44.1588,44.183,44.1588,44.1669,68787.0
2017-07-14 14:05:00,54.71,54.73,54.71,54.72,26935.0,44.1669,44.183,44.1669,44.1749,26935.0
2017-07-14 14:10:00,54.72,54.76,54.72,54.76,38846.0,44.1749,44.2072,44.1749,44.2072,38846.0
2017-07-14 14:15:00,54.75,54.76,54.75,54.75,206356.0,44.1992,44.2072,44.1992,44.1992,206356.0
2017-07-14 14:20:00,54.75,54.76,54.74,54.74,35446.0,44.1992,44.2072,44.1911,44.1911,35446.0
2017-07-14 14:25:00,54.74,54.76,54.73,54.75,40593.0,44.1911,44.2072,44.183,44.1992,40593.0
2017-07-14 14:30:00,54.75,54.75,54.74,54.74,35120.0,44.1992,44.1992,44.1911,44.1911,35120.0
2017-07-14 14:35:00,54.75,54.76,54.74,54.76,67994.0,44.1992,44.2072,44.1911,44.2072,67994.0
2017-07-14 14:40:00,54.76,54.76,54.72,54.73,45493.0,44.2072,44.2072,44.1749,44.183,45493.0
2017-07-14 14:45:00,54.73,54.74,54.72,54.73,53496.0,44.183,44.1911,44.1749,44.183,53496.0
2017-07-14 14:50:00,54.73,54.74,54.72,54.72,33483.0,44.183,44.1911,44.1749,44.1749,33483.0
2017-07-14 14:55:00,54.72,54.72,54.71,54.72,72867.0,44.1749,44.1749,44.1669,44.1749,72867.0
2017-07-14 15:00:00,54.72,54.75,54.71,54.75,44161.0,44.1749,44.1992,44.1669,44.1992,44161.0
2017-07-14 15:05:00,54.75,54.75,54.73,54.73,28540.0,44.1992,44.1992,44.183,44.183,28540.0
2017-07-14 15:10:00,54.74,54.74,54.72,54.73,53282.0,44.1911,44.1911,44.1749,44.183,53282.0
2017-07-14 15:15:00,54.73,54.74,54.72,54.74,41686.0,44.183,44.1911,44.1749,44.1911,41686.0
2017-07-14 15:20:00,54.74,54.76,54.73,54.76,45783.0,44.1911,44.2072,44.183,44.2072,45783.0
2017-07-14 15:25:00,54.76,54.76,54.75,54.76,40651.0,44.2072,44.2072,44.1992,44.2072,40651.0
2017-07-14 15:30:00,54.76,54.76,54.74,54.76,81661.0,44.2072,44.2072,44.1911,44.2072,81661.0
2017-07-14 15:35:00,54.76,54.78,54.75,54.78,151913.0,44.2072,44.2234,44.1992,44.2234,151913.0
2017-07-14 15:40:00,54.78,54.8,54.77,54.79,200876.0,44.2234,44.2395,44.2153,44.2314,200876.0
2017-07-14 15:45:00,54.79,54.79,54.75,54.76,258892.0,44.2314,44.2314,44.1992,44.2072,258892.0
2017-07-14 15:50:00,54.76,54.76,54.72,54.72,331621.0,44.2072,44.2072,44.1749,44.1749,331621.0
2017-07-14 15:55:00,54.72,54.73,54.68,54.71,612403.0,44.1749,44.183,44.1426,44.1669,612403.0
2017-07-17 09:30:00,54.82,54.82,54.69,54.73,192267.0,44.2557,44.2557,44.1507,44.183,192267.0
2017-07-17 09:35:00,54.73,54.76,54.71,54.75,74089.0,44.183,44.2072,44.1669,44.1992,74089.0
2017-07-17 09:40:00,54.75,54.76,54.68,54.69,103289.0,44.1992,44.2072,44.1426,44.1507,103289.0
2017-07-17 09:45:00,54.7,54.73,54.7,54.7,86140.0,44.1588,44.183,44.1588,44.1588,86140.0
2017-07-17 09:50:00,54.7,54.72,54.66,54.69,222171.0,44.1588,44.1749,44.1265,44.1507,222171.0
2017-07-17 09:55:00,54.69,54.7,54.65,54.68,99031.0,44.1507,44.1588,44.1184,44.1426,99031.0
2017-07-17 10:00:00,54.68,54.69,54.62,54.69,106338.0,44.1426,44.1507,44.0942,44.1507,106338.0
2017-07-17 10:05:00,54.69,54.73,54.68,54.72,45301.0,44.1507,44.183,44.1426,44.1749,45301.0
2017-07-17 10:10:00,54.71,54.74,54.7,54.73,84823.0,44.1669,44.1911,44.1588,44.183,84823.0
2017-07-17 10:15:00,54.74,54.77,54.73,54.77,49401.0,44.1911,44.2153,44.183,44.2153,49401.0
2017-07-17 10:20:00,54.77,54.78,54.75,54.77,60511.0,44.2153,44.2234,44.1992,44.2153,60511.0
2017-07-17 10:25:00,54.77,54.77,54.76,54.77,27714.0,44.2153,44.2153,44.2072,44.2153,27714.0
2017-07-17 10:30:00,54.77,54.78,54.75,54.75,60837.0,44.2153,44.2234,44.1992,44.1992,60837.0
2017-07-17 10:35:00,54.76,54.78,54.74,54.78,30513.0,44.2072,44.2234,44.1911,44.2234,30513.0
2017-07-17 10:40:00,54.78,54.84,54.78,54.83,92637.0,44.2234,44.2718,44.2234,44.2637,92637.0
2017-07-17 10:45:00,54.82,54.83,54.8,54.82,109819.0,44.2557,44.2637,44.2395,44.2557,109819.0
2017-07-17 10:50:00,54.82,54.83,54.8,54.81,46201.0,44.2557,44.2637,44.2395,44.2476,46201.0
2017-07-17 10:55:00,54.82,54.84,54.81,54.83,115937.0,44.2557,44.2718,44.2476,44.2637,115937.0
2017-07-17 11:00:00,54.84,54.84,54.81,54.83,91183.0,44.2718,44.2718,44.2476,44.2637,91183.0
2017-07-17 11:05:00,54.83,54.83,54.79,54.81,80617.0,44.2637,44.2637,44.2314,44.2476,80617.0
2017-07-17 11:10:00,54.8,54.82,54.79,54.81,33803.0,44.2395,44.2557,44.2314,44.2476,33803.0
2017-07-17 11:15:00,54.8,54.81,54.79,54.79,55014.0,44.2395,44.2476,44.2314,44.2314,55014.0
2017-07-17 11:20:00,54.79,54.8,54.77,54.79,64636.0,44.2314,44.2395,44.2153,44.2314,64636.0
2017-07-17 11:25:00,54.8,54.82,54.79,54.8,171240.0,44.2395,44.2557,44.2314,44.2395,171240.0
2017-07-17 11:30:00,54.8,54.81,54.79,54.79,33682.0,44.2395,44.2476,44.2314,44.2314,33682.0
2017-07-17 11:35:00,54.8,54.8,54.77,54.79,38663.0,44.2395,44.2395,44.2153,44.2314,38663.0
2017-07-17 11:40:00,54.79,54.79,54.77,54.78,28159.0,44.2314,44.2314,44.2153,44.2234,28159.0
2017-07-17 11:45:00,54.78,54.79,54.77,54.78,57866.0,44.2234,44.2314,44.2153,44.2234,57866.0
2017-07-17 11:50:00,54.78,54.79,54.77,54.78,54414.0,44.2234,44.2314,44.2153,44.2234,54414.0
2017-07-17 11:55:00,54.78,54.81,54.77,54.8,33739.0,44.2234,44.2476,44.2153,44.2395,33739.0
2017-07-17 12:00:00,54.8,54.82,54.79,54.82,21819.0,44.2395,44.2557,44.2314,44.2557,21819.0
2017-07-17 12:05:00,54.82,54.83,54.8,54.83,49858.0,44.2557,44.2637,44.2395,44.2637,49858.0
2017-07-17 12:10:00,54.83,54.84,54.82,54.82,66296.0,44.2637,44.2718,44.2557,44.2557,66296.0
2017-07-17 12:15:00,54.83,54.83,54.82,54.83,20276.0,44.2637,44.2637,44.2557,44.2637,20276.0
2017-07-17 12:20:00,54.83,54.84,54.81,54.81,27792.0,44.2637,44.2718,44.2476,44.2476,27792.0
2017-07-17 12:25:00,54.82,54.82,54.8,54.82,178179.0,44.2557,44.2557,44.2395,44.2557,178179.0
2017-07-17 12:30:00,54.82,54.82,54.8,54.81,16651.0,44.2557,44.2557,44.2395,44.2476,16651.0
2017-07-17 12:35:00,54.81,54.83,54.81,54.81,19576.0,44.2476,44.2637,44.2476,44.2476,19576.0
2017-07-17 12:40:00,54.81,54.82,54.8,54.8,11856.0,44.2476,44.2557,44.2395,44.2395,11856.0
2017-07-17 12:45:00,54.8,54.82,54.8,54.81,17854.0,44.2395,44.2557,44.2395,44.2476,17854.0
2017-07-17 12:50:00,54.81,54.82,54.8,54.8,8200.0,44.2476,44.2557,44.2395,44.2395,8200.0
2017-07-17 12:55:00,54.81,54.81,54.8,54.81,33091.0,44.2476,44.2476,44.2395,44.2476,33091.0
2017-07-17 13:00:00,54.8,54.82,54.8,54.8,12037.0,44.2395,44.2557,44.2395,44.2395,12037.0
2017-07-17 13:05:00,54.8,54.81,54.79,54.79,32119.0,44.2395,44.2476,44.2314,44.2314,32119.0
2017-07-17 13:10:00,54.8,54.81,54.79,54.8,36454.0,44.2395,44.2476,44.2314,44.2395,36454.0
2017-07-17 13:15:00,54.8,54.8,54.78,54.78,6949.0,44.2395,44.2395,44.2234,44.2234,6949.0
2017-07-17 13:20:00,54.79,54.79,54.77,54.78,59447.0,44.2314,44.2314,44.2153,44.2234,59447.0
2017-07-17 13:25:00,54.78,54.79,54.76,54.76,44161.0,44.2234,44.2314,44.2072,44.2072,44161.0
2017-07-17 13:30:00,54.76,54.77,54.75,54.76,43567.0,44.2072,44.2153,44.1992,44.2072,43567.0
2017-07-17 13:35:00,54.76,54.78,54.75,54.77,54126.0,44.2072,44.2234,44.1992,44.2153,54126.0
2017-07-17 13:40:00,54.76,54.77,54.75,54.77,31804.0,44.2072,44.2153,44.1992,44.2153,31804.0
2017-07-17 13:45:00,54.77,54.78,54.76,54.78,18685.0,44.2153,44.2234,44.2072,44.2234,18685.0
2017-07-17 13:50:00,54.78,54.79,54.78,54.79,49174.0,44.2234,44.2314,44.2234,44.2314,49174.0
2017-07-17 13:55:00,54.79,54.8,54.78,54.79,78899.0,44.2314,44.2395,44.2234,44.2314,78899.0
2017-07-17 14:00:00,54.8,54.81,54.79,54.81,9042.0,44.2395,44.2476,44.2314,44.2476,9042.0
2017-07-17 14:05:00,54.81,54.83,54.8,54.81,51557.0,44.2476,44.2637,44.2395,44.2476,51557.0
2017-07-17 14:10:00,54.81,54.82,54.79,54.8,184953.0,44.2476,44.2557,44.2314,44.2395,184953.0
2017-07-17 14:15:00,54.8,54.81,54.79,54.8,18968.0,44.2395,44.2476,44.2314,44.2395,18968.0
2017-07-17 14:20:00,54.8,54.8,54.78,54.79,56657.0,44.2395,44.2395,44.2234,44.2314,56657.0
2017-07-17 14:25:00,54.79,54.81,54.78,54.81,74992.0,44.2314,44.2476,44.2234,44.2476,74992.0
2017-07-17 14:30:00,54.81,54.81,54.79,54.79,21556.0,44.2476,44.2476,44.2314,44.2314,21556.0
2017-07-17 14:35:00,54.79,54.8,54.78,54.79,140994.0,44.2314,44.2395,44.2234,44.2314,140994.0
2017-07-17 14:40:00,54.8,54.8,54.77,54.78,39788.0,44.2395,44.2395,44.2153,44.2234,39788.0
2017-07-17 14:45:00,54.78,54.79,54.77,54.79,26532.0,44.2234,44.2314,44.2153,44.2314,26532.0
2017-07-17 14:50:00,54.78,54.79,54.76,54.78,76312.0,44.2234,44.2314,44.2072,44.2234,76312.0
2017-07-17 14:55:00,54.78,54.78,54.76,54.77,40606.0,44.2234,44.2234,44.2072,44.2153,40606.0
2017-07-17 15:00:00,54.78,54.78,54.76,54.77,23694.0,44.2234,44.2234,44.2072,44.2153,23694.0
2017-07-17 15:05:00,54.77,54.77,54.75,54.77,62306.0,44.2153,44.2153,44.1992,44.2153,62306.0
2017-07-17 15:10:00,54.77,54.77,54.75,54.76,17624.0,44.2153,44.2153,44.1992,44.2072,17624.0
2017-07-17 15:15:00,54.76,54.76,54.74,54.75,152652.0,44.2072,44.2072,44.1911,44.1992,152652.0
2017-07-17 15:20:00,54.74,54.76,54.73,54.75,52308.0,44.1911,44.2072,44.183,44.1992,52308.0
2017-07-17 15:25:00,54.75,54.77,54.74,54.76,43007.0,44.1992,44.2153,44.1911,44.2072,43007.0
2017-07-17 15:30:00,54.77,54.78,54.75,54.78,85764.0,44.2153,44.2234,44.1992,44.2234,85764.0
2017-07-17 15:35:00,54.78,54.79,54.77,54.78,95334.0,44.2234,44.2314,44.2153,44.2234,95334.0
2017-07-17 15:40:00,54.78,54.78,54.76,54.76,48937.0,44.2234,44.2234,44.2072,44.2072,48937.0
2017-07-17 15:45:00,54.76,54.77,54.75,54.76,141468.0,44.2072,44.2153,44.1992,44.2072,141468.0
2017-07-17 15:50:00,54.77,54.78,54.76,54.78,371163.0,44.2153,44.2234,44.2072,44.2234,371163.0
2017-07-17 15:55:00,54.77,54.78,54.75,54.76,341257.0,44.2153,44.2234,44.1992,44.2072,341257.0
2017-07-18 09:30:00,54.74,54.74,54.61,54.69,234319.0,44.1911,44.1911,44.0861,44.1507,234319.0
2017-07-18 09:35:00,54.69,54.75,54.69,54.72,152370.0,44.1507,44.1992,44.1507,44.1749,152370.0
2017-07-18 09:40:00,54.73,54.75,54.72,54.74,84154.0,44.183,44.1992,44.1749,44.1911,84154.0
2017-07-18 09:45:00,54.74,54.74,54.7,54.72,42831.0,44.1911,44.1911,44.1588,44.1749,42831.0
2017-07-18 09:50:00,54.72,54.76,54.72,54.75,26611.0,44.1749,44.2072,44.1749,44.1992,26611.0
2017-07-18 09:55:00,54.74,54.78,54.73,54.77,70353.0,44.1911,44.2234,44.183,44.2153,70353.0
2017-07-18 10:00:00,54.77,54.8,54.76,54.79,64519.0,44.2153,44.2395,44.2072,44.2314,64519.0
2017-07-18 10:05:00,54.79,54.8,54.77,54.79,56997.0,44.2314,44.2395,44.2153,44.2314,56997.0
2017-07-18 10:10:00,54.79,54.83,54.79,54.8,97615.0,44.2314,44.2637,44.2314,44.2395,97615.0
2017-07-18 10:15:00,54.8,54.8,54.77,54.78,80783.0,44.2395,44.2395,44.2153,44.2234,80783.0
2017-07-18 10:20:00,54.77,54.78,54.76,54.77,67458.0,44.2153,44.2234,44.2072,44.2153,67458.0
2017-07-18 10:25:00,54.77,54.79,54.77,54.78,32594.0,44.2153,44.2314,44.2153,44.2234,32594.0
2017-07-18 10:30:00,54.78,54.78,54.75,54.76,73496.0,44.2234,44.2234,44.1992,44.2072,73496.0
2017-07-18 10:35:00,54.76,54.78,54.75,54.76,166487.0,44.2072,44.2234,44.1992,44.2072,166487.0
2017-07-18 10:40:00,54.75,54.76,54.72,54.73,82662.0,44.1992,44.2072,44.1749,44.183,82662.0
2017-07-18 10:45:00,54.73,54.74,54.73,54.74,39975.0,44.183,44.1911,44.183,44.1911,39975.0
2017-07-18 10:50:00,54.73,54.76,54.73,54.75,49185.0,44.183,44.2072,44.183,44.1992,49185.0
2017-07-18 10:55:00,54.75,54.8,54.75,54.79,118678.0,44.1992,44.2395,44.1992,44.2314,118678.0
2017-07-18 11:00:00,54.79,54.82,54.78,54.8,32209.0,44.2314,44.2557,44.2234,44.2395,32209.0
2017-07-18 11:05:00,54.79,54.82,54.79,54.8,76103.0,44.2314,44.2557,44.2314,44.2395,76103.0
2017-07-18 11:10:00,54.79,54.79,54.77,54.78,27548.0,44.2314,44.2314,44.2153,44.2234,27548.0
2017-07-18 11:15:00,54.78,54.82,54.78,54.81,71305.0,44.2234,44.2557,44.2234,44.2476,71305.0
2017-07-18 11:20:00,54.81,54.86,54.8,54.84,210895.0,44.2476,44.288,44.2395,44.2718,210895.0
2017-07-18 11:25:00,54.84,54.86,54.83,54.83,41134.0,44.2718,44.288,44.2637,44.2637,41134.0
2017-07-18 11:30:00,54.83,54.86,54.82,54.84,48476.0,44.2637,44.288,44.2557,44.2718,48476.0
2017-07-18 11:35:00,54.84,54.85,54.83,54.84,126871.0,44.2718,44.2799,44.2637,44.2718,126871.0
2017-07-18 11:40:00,54.84,54.85,54.81,54.83,31675.0,44.2718,44.2799,44.2476,44.2637,31675.0
2017-07-18 11:45:00,54.83,54.83,54.81,54.82,33868.0,44.2637,44.2637,44.2476,44.2557,33868.0
2017-07-18 11:50:00,54.83,54.86,54.82,54.86,59206.0,44.2637,44.288,44.2557,44.288,59206.0
2017-07-18 11:55:00,54.86,54.87,54.84,54.87,57634.0,44.288,44.296,44.2718,44.296,57634.0
2017-07-18 12:00:00,54.87,54.87,54.83,54.85,36006.0,44.296,44.296,44.2637,44.2799,36006.0
2017-07-18 12:05:00,54.85,54.85,54.82,54.82,36438.0,44.2799,44.2799,44.2557,44.2557,36438.0
2017-07-18 12:10:00,54.83,54.84,54.8,54.81,78868.0,44.2637,44.2718,44.2395,44.2476,78868.0
2017-07-18 12:15:00,54.8,54.83,54.8,54.82,25482.0,44.2395,44.2637,44.2395,44.2557,25482.0
2017-07-18 12:20:00,54.83,54.84,54.82,54.83,20628.0,44.2637,44.2718,44.2557,44.2637,20628.0
2017-07-18 12:25:00,54.83,54.84,54.82,54.84,24436.0,44.2637,44.2718,44.2557,44.2718,24436.0
2017-07-18 12:30:00,54.83,54.85,54.82,54.84,72967.0,44.2637,44.2799,44.2557,44.2718,72967.0
2017-07-18 12:35:00,54.84,54.86,54.83,54.85,35327.0,44.2718,44.288,44.2637,44.2799,35327.0
2017-07-18 12:40:00,54.84,54.86,54.83,54.83,29520.0,44.2718,44.288,44.2637,44.2637,29520.0
2017-07-18 12:45:00,54.83,54.84,54.83,54.84,29963.0,44.2637,44.2718,44.2637,44.2718,29963.0
2017-07-18 12:50:00,54.83,54.84,54.82,54.83,56899.0,44.2637,44.2718,44.2557,44.2637,56899.0
2017-07-18 12:55:00,54.83,54.83,54.8,54.8,44054.0,44.2637,44.2637,44.2395,44.2395,44054.0
2017-07-18 13:00:00,54.8,54.81,54.8,54.8,18468.0,44.2395,44.2476,44.2395,44.2395,18468.0
2017-07-18 13:05:00,54.81,54.81,54.79,54.81,37376.0,44.2476,44.2476,44.2314,44.2476,37376.0
2017-07-18 13:10:00,54.8,54.81,54.79,54.81,33530.0,44.2395,44.2476,44.2314,44.2476,33530.0
2017-07-18 13:15:00,54.81,54.81,54.79,54.8,33194.0,44.2476,44.2476,44.2314,44.2395,33194.0
2017-07-18 13:20:00,54.79,54.8,54.79,54.79,21988.0,44.2314,44.2395,44.2314,44.2314,21988.0
2017-07-18 13:25:00,54.79,54.8,54.78,54.79,226728.0,44.2314,44.2395,44.2234,44.2314,226728.0
2017-07-18 13:30:00,54.79,54.79,54.77,54.78,28250.0,44.2314,44.2314,44.2153,44.2234,28250.0
2017-07-18 13:35:00,54.78,54.8,54.77,54.77,10813.0,44.2234,44.2395,44.2153,44.2153,10813.0
2017-07-18 13:40:00,54.77,54.79,54.77,54.77,22757.0,44.2153,44.2314,44.2153,44.2153,22757.0
2017-07-18 13:45:00,54.78,54.78,54.76,54.76,18429.0,44.2234,44.2234,44.2072,44.2072,18429.0
2017-07-18 13:50:00,54.76,54.76,54.75,54.75,41423.0,44.2072,44.2072,44.1992,44.1992,41423.0
2017-07-18 13:55:00,54.75,54.76,54.73,54.75,13248.0,44.1992,44.2072,44.183,44.1992,13248.0
2017-07-18 14:00:00,54.74,54.76,54.74,54.76,34160.0,44.1911,44.2072,44.1911,44.2072,34160.0
2017-07-18 14:05:00,54.76,54.76,54.74,54.74,11767.0,44.2072,44.2072,44.1911,44.1911,11767.0
2017-07-18 14:10:00,54.74,54.76,54.74,54.74,48550.0,44.1911,44.2072,44.1911,44.1911,48550.0
2017-07-18 14:15:00,54.74,54.74,54.72,54.73,53399.0,44.1911,44.1911,44.1749,44.183,53399.0
2017-07-18 14:20:00,54.72,54.73,54.72,54.72,20139.0,44.1749,44.183,44.1749,44.1749,20139.0
2017-07-18 14:25:00,54.72,54.72,54.7,54.7,36598.0,44.1749,44.1749,44.1588,44.1588,36598.0
2017-07-18 14:30:00,54.7,54.71,54.7,54.71,26665.0,44.1588,44.1669,44.1588,44.1669,26665.0
2017-07-18 14:35:00,54.71,54.72,54.7,54.71,45894.0,44.1669,44.1749,44.1588,44.1669,45894.0
2017-07-18 14:40:00,54.71,54.71,54.69,54.7,21011.0,44.1669,44.1669,44.1507,44.1588,21011.0
2017-07-18 14:45:00,54.7,54.7,54.68,54.69,28762.0,44.1588,44.1588,44.1426,44.1507,28762.0
2017-07-18 14:50:00,54.69,54.71,54.69,54.7,12614.0,44.1507,44.1669,44.1507,44.1588,12614.0
2017-07-18 14:55:00,54.7,54.71,54.69,54.71,39369.0,44.1588,44.1669,44.1507,44.1669,39369.0
2017-07-18 15:00:00,54.7,54.71,54.69,54.7,25144.0,44.1588,44.1669,44.1507,44.1588,25144.0
2017-07-18 15:05:00,54.7,54.71,54.69,54.7,106772.0,44.1588,44.1669,44.1507,44.1588,106772.0
2017-07-18 15:10:00,54.7,54.71,54.69,54.71,38731.0,44.1588,44.1669,44.1507,44.1669,38731.0
2017-07-18 15:15:00,54.7,54.7,54.69,54.7,35417.0,44.1588,44.1588,44.1507,44.1588,35417.0
2017-07-18 15:20:00,54.7,54.72,54.69,54.72,70809.0,44.1588,44.1749,44.1507,44.1749,70809.0
2017-07-18 15:25:00,54.72,54.72,54.69,54.71,123020.0,44.1749,44.1749,44.1507,44.1669,123020.0
2017-07-18 15:30:00,54.71,54.72,54.7,54.71,59750.0,44.1669,44.1749,44.1588,44.1669,59750.0
2017-07-18 15:35:00,54.72,54.75,54.72,54.75,80972.0,44.1749,44.1992,44.1749,44.1992,80972.0
2017-07-18 15:40:00,54.75,54.76,54.74,54.76,59076.0,44.1992,44.2072,44.1911,44.2072,59076.0
2017-07-18 15:45:00,54.76,54.77,54.74,54.76,202322.0,44.2072,44.2153,44.1911,44.2072,202322.0
2017-07-18 15:50:00,54.76,54.76,54.74,54.75,126500.0,44.2072,44.2072,44.1911,44.1992,126500.0
2017-07-18 15:55:00,54.76,54.78,54.75,54.76,354161.0,44.2072,44.2234,44.1992,44.2072,354161.0
2017-07-19 09:30:00,54.76,54.79,54.69,54.69,69557.0,44.2072,44.2314,44.1507,44.1507,69557.0
2017-07-19 09:35:00,54.69,54.74,54.68,54.69,156994.0,44.1507,44.1911,44.1426,44.1507,156994.0
2017-07-19 09:40:00,54.7,54.76,54.69,54.75,87678.0,44.1588,44.2072,44.1507,44.1992,87678.0
2017-07-19 09:45:00,54.74,54.81,54.74,54.8,104509.0,44.1911,44.2476,44.1911,44.2395,104509.0
2017-07-19 09:50:00,54.81,54.89,54.8,54.86,115235.0,44.2476,44.3122,44.2395,44.288,115235.0
2017-07-19 09:55:00,54.87,54.88,54.83,54.84,132885.0,44.296,44.3041,44.2637,44.2718,132885.0
2017-07-19 10:00:00,54.85,54.91,54.85,54.9,98445.0,44.2799,44.3283,44.2799,44.3202,98445.0
2017-07-19 10:05:00,54.9,54.92,54.87,54.88,105869.0,44.3202,44.3364,44.296,44.3041,105869.0
2017-07-19 10:10:00,54.88,54.89,54.86,54.88,61899.0,44.3041,44.3122,44.288,44.3041,61899.0
2017-07-19 10:15:00,54.88,54.88,54.81,54.82,143857.0,44.3041,44.3041,44.2476,44.2557,143857.0
2017-07-19 10:20:00,54.82,54.83,54.81,54.83,49527.0,44.2557,44.2637,44.2476,44.2637,49527.0
2017-07-19 10:25:00,54.83,54.84,54.78,54.78,52022.0,44.2637,44.2718,44.2234,44.2234,52022.0
2017-07-19 10:30:00,54.78,54.82,54.78,54.82,55786.0,44.2234,44.2557,44.2234,44.2557,55786.0
2017-07-19 10:35:00,54.81,54.83,54.8,54.82,52249.0,44.2476,44.2637,44.2395,44.2557,52249.0
2017-07-19 10:40:00,54.82,54.82,54.79,54.8,29995.0,44.2557,44.2557,44.2314,44.2395,29995.0
2017-07-19 10:45:00,54.81,54.81,54.78,54.8,27071.0,44.2476,44.2476,44.2234,44.2395,27071.0
2017-07-19 10:50:00,54.8,54.82,54.79,54.82,16890.0,44.2395,44.2557,44.2314,44.2557,16890.0
2017-07-19 10:55:00,54.82,54.83,54.81,54.83,29470.0,44.2557,44.2637,44.2476,44.2637,29470.0
2017-07-19 11:00:00,54.83,54.85,54.82,54.82,36650.0,44.2637,44.2799,44.2557,44.2557,36650.0
2017-07-19 11:05:00,54.83,54.84,54.81,54.83,52469.0,44.2637,44.2718,44.2476,44.2637,52469.0
2017-07-19 11:10:00,54.83,54.85,54.82,54.84,79635.0,44.2637,44.2799,44.2557,44.2718,79635.0
2017-07-19 11:15:00,54.84,54.85,54.83,54.83,19453.0,44.2718,44.2799,44.2637,44.2637,19453.0
2017-07-19 11:20:00,54.83,54.84,54.82,54.84,16156.0,44.2637,44.2718,44.2557,44.2718,16156.0
2017-07-19 11:25:00,54.84,54.85,54.83,54.83,31028.0,44.2718,44.2799,44.2637,44.2637,31028.0
2017-07-19 11:30:00,54.84,54.85,54.82,54.85,66310.0,44.2718,44.2799,44.2557,44.2799,66310.0
2017-07-19 11:35:00,54.85,54.86,54.84,54.86,26447.0,44.2799,44.288,44.2718,44.288,26447.0
2017-07-19 11:40:00,54.86,54.86,54.84,54.85,57790.0,44.288,44.288,44.2718,44.2799,57790.0
2017-07-19 11:45:00,54.85,54.88,54.84,54.84,128151.0,44.2799,44.3041,44.2718,44.2718,128151.0
2017-07-19 11:50:00,54.85,54.86,54.83,54.86,51907.0,44.2799,44.288,44.2637,44.288,51907.0
2017-07-19 11:55:00,54.86,54.88,54.85,54.88,43944.0,44.288,44.3041,44.2799,44.3041,43944.0
2017-07-19 12:00:00,54.89,54.9,54.89,54.9,65571.0,44.3122,44.3202,44.3122,44.3202,65571.0
2017-07-19 12:05:00,54.9,54.91,54.89,54.89,21269.0,44.3202,44.3283,44.3122,44.3122,21269.0
2017-07-19 12:10:00,54.89,54.9,54.88,54.9,73327.0,44.3122,44.3202,44.3041,44.3202,73327.0
2017-07-19 12:15:00,54.9,54.9,54.87,54.89,38127.0,44.3202,44.3202,44.296,44.3122,38127.0
2017-07-19 12:20:00,54.88,54.89,54.88,54.89,18447.0,44.3041,44.3122,44.3041,44.3122,18447.0
2017-07-19 12:25:00,54.89,54.9,54.88,54.89,18556.0,44.3122,44.3202,44.3041,44.3122,18556.0
2017-07-19 12:30:00,54.89,54.9,54.88,54.89,52511.0,44.3122,44.3202,44.3041,44.3122,52511.0
2017-07-19 12:35:00,54.9,54.91,54.89,54.9,133673.0,44.3202,44.3283,44.3122,44.3202,133673.0
2017-07-19 12:40:00,54.89,54.91,54.89,54.91,38353.0,44.3122,44.3283,44.3122,44.3283,38353.0
2017-07-19 12:45:00,54.91,54.91,54.88,54.89,20284.0,44.3283,44.3283,44.3041,44.3122,20284.0
2017-07-19 12:50:00,54.9,54.9,54.88,54.89,26043.0,44.3202,44.3202,44.3041,44.3122,26043.0
2017-07-19 12:55:00,54.89,54.9,54.87,54.88,24594.0,44.3122,44.3202,44.296,44.3041,24594.0
2017-07-19 13:00:00,54.87,54.88,54.87,54.88,8079.0,44.296,44.3041,44.296,44.3041,8079.0
2017-07-19 13:05:00,54.87,54.88,54.86,54.88,10401.0,44.296,44.3041,44.288,44.3041,10401.0
2017-07-19 13:10:00,54.88,54.88,54.86,54.87,18517.0,44.3041,44.3041,44.288,44.296,18517.0
2017-07-19 13:15:00,54.87,54.89,54.87,54.88,34738.0,44.296,44.3122,44.296,44.3041,34738.0
2017-07-19 13:20:00,54.88,54.89,54.87,54.88,16444.0,44.3041,44.3122,44.296,44.3041,16444.0
2017-07-19 13:25:00,54.88,54.89,54.87,54.88,11059.0,44.3041,44.3122,44.296,44.3041,11059.0
2017-07-19 13:30:00,54.88,54.88,54.86,54.87,48280.0,44.3041,44.3041,44.288,44.296,48280.0
2017-07-19 13:35:00,54.87,54.89,54.87,54.89,102821.0,44.296,44.3122,44.296,44.3122,102821.0
2017-07-19 13:40:00,54.88,54.89,54.88,54.89,14753.0,44.3041,44.3122,44.3041,44.3122,14753.0
2017-07-19 13:45:00,54.88,54.9,54.88,54.9,56745.0,44.3041,44.3202,44.3041,44.3202,56745.0
2017-07-19 13:50:00,54.9,54.91,54.89,54.91,24640.0,44.3202,44.3283,44.3122,44.3283,24640.0
2017-07-19 13:55:00,54.91,54.92,54.9,54.9,53767.0,44.3283,44.3364,44.3202,44.3202,53767.0
2017-07-19 14:00:00,54.91,54.92,54.88,54.89,20737.0,44.3283,44.3364,44.3041,44.3122,20737.0
2017-07-19 14:05:00,54.89,54.9,54.87,54.89,42500.0,44.3122,44.3202,44.296,44.3122,42500.0
2017-07-19 14:10:00,54.89,54.9,54.88,54.9,46419.0,44.3122,44.3202,44.3041,44.3202,46419.0
2017-07-19 14:15:00,54.9,54.9,54.88,54.9,34413.0,44.3202,44.3202,44.3041,44.3202,34413.0
2017-07-19 14:20:00,54.9,54.9,54.89,54.9,15774.0,44.3202,44.3202,44.3122,44.3202,15774.0
2017-07-19 14:25:00,54.9,54.91,54.89,54.91,81592.0,44.3202,44.3283,44.3122,44.3283,81592.0
2017-07-19 14:30:00,54.9,54.91,54.89,54.89,8125.0,44.3202,44.3283,44.3122,44.3122,8125.0
2017-07-19 14:35:00,54.9,54.93,54.89,54.93,105230.0,44.3202,44.3445,44.3122,44.3445,105230.0
2017-07-19 14:40:00,54.93,54.93,54.91,54.92,31115.0,44.3445,44.3445,44.3283,44.3364,31115.0
2017-07-19 14:45:00,54.91,54.94,54.91,54.92,28448.0,44.3283,44.3525,44.3283,44.3364,28448.0
2017-07-19 14:50:00,54.93,54.93,54.91,54.92,14599.0,44.3445,44.3445,44.3283,44.3364,14599.0
2017-07-19 14:55:00,54.92,54.93,54.91,54.92,38531.0,44.3364,44.3445,44.3283,44.3364,38531.0
2017-07-19 15:00:00,54.93,54.93,54.9,54.9,18223.0,44.3445,44.3445,44.3202,44.3202,18223.0
2017-07-19 15:05:00,54.9,54.92,54.9,54.91,97587.0,44.3202,44.3364,44.3202,44.3283,97587.0
2017-07-19 15:10:00,54.91,54.91,54.89,54.9,40152.0,44.3283,44.3283,44.3122,44.3202,40152.0
2017-07-19 15:15:00,54.9,54.91,54.89,54.91,57843.0,44.3202,44.3283,44.3122,44.3283,57843.0
2017-07-19 15:20:00,54.91,54.94,54.9,54.94,59937.0,44.3283,44.3525,44.3202,44.3525,59937.0
2017-07-19 15:25:00,54.93,54.95,54.92,54.94,59204.0,44.3445,44.3606,44.3364,44.3525,59204.0
2017-07-19 15:30:00,54.94,54.95,54.93,54.95,115213.0,44.3525,44.3606,44.3445,44.3606,115213.0
2017-07-19 15:35:00,54.95,54.95,54.91,54.91,60193.0,44.3606,44.3606,44.3283,44.3283,60193.0
2017-07-19 15:40:00,54.91,54.94,54.91,54.93,108810.0,44.3283,44.3525,44.3283,44.3445,108810.0
2017-07-19 15:45:00,54.94,54.95,54.93,54.94,111870.0,44.3525,44.3606,44.3445,44.3525,111870.0
2017-07-19 15:50:00,54.95,54.95,54.92,54.94,137729.0,44.3606,44.3606,44.3364,44.3525,137729.0
2017-07-19 15:55:00,54.94,54.98,54.93,54.98,483327.0,44.3525,44.3848,44.3445,44.3848,483327.0
2017-07-20 09:30:00,54.94,54.97,54.84,54.9,178438.0,44.3525,44.3768,44.2718,44.3202,178438.0
2017-07-20 09:35:00,54.9,54.93,54.88,54.91,81531.0,44.3202,44.3445,44.3041,44.3283,81531.0
2017-07-20 09:40:00,54.92,54.98,54.91,54.98,361748.0,44.3364,44.3848,44.3283,44.3848,361748.0
2017-07-20 09:45:00,54.98,55.02,54.96,54.97,75954.0,44.3848,44.4171,44.3687,44.3768,75954.0
2017-07-20 09:50:00,54.97,54.99,54.95,54.96,355957.0,44.3768,44.3929,44.3606,44.3687,355957.0
2017-07-20 09:55:00,54.96,54.97,54.94,54.96,138938.0,44.3687,44.3768,44.3525,44.3687,138938.0
2017-07-20 10:00:00,54.94,54.98,54.92,54.98,98865.0,44.3525,44.3848,44.3364,44.3848,98865.0
2017-07-20 10:05:00,54.98,54.98,54.92,54.92,74896.0,44.3848,44.3848,44.3364,44.3364,74896.0
2017-07-20 10:10:00,54.93,54.99,54.91,54.97,205608.0,44.3445,44.3929,44.3283,44.3768,205608.0
2017-07-20 10:15:00,54.97,54.97,54.91,54.94,429599.0,44.3768,44.3768,44.3283,44.3525,429599.0
2017-07-20 10:20:00,54.93,54.95,54.92,54.93,29465.0,44.3445,44.3606,44.3364,44.3445,29465.0
2017-07-20 10:25:00,54.93,54.95,54.92,54.92,47193.0,44.3445,44.3606,44.3364,44.3364,47193.0
2017-07-20 10:30:00,54.92,54.95,54.87,54.95,311307.0,44.3364,44.3606,44.296,44.3606,311307.0
2017-07-20 10:35:00,54.95,54.96,54.92,54.95,124755.0,44.3606,44.3687,44.3364,44.3606,124755.0
2017-07-20 10:40:00,54.95,55.01,54.94,54.99,109049.0,44.3606,44.409,44.3525,44.3929,109049.0
2017-07-20 10:45:00,54.99,55.06,54.99,55.05,64838.0,44.3929,44.4494,44.3929,44.4413,64838.0
2017-07-20 10:50:00,55.04,55.05,55.0,55.03,261835.0,44.4333,44.4413,44.401,44.4252,261835.0
2017-07-20 10:55:00,55.03,55.06,55.01,55.04,83859.0,44.4252,44.4494,44.409,44.4333,83859.0
2017-07-20 11:00:00,55.03,55.05,55.0,55.05,39337.0,44.4252,44.4413,44.401,44.4413,39337.0
2017-07-20 11:05:00,55.04,55.06,55.01,55.01,51391.0,44.4333,44.4494,44.409,44.409,51391.0
2017-07-20 11:10:00,55.01,55.02,54.98,55.01,32961.0,44.409,44.4171,44.3848,44.409,32961.0
2017-07-20 11:15:00,55.02,55.06,55.01,55.04,45875.0,44.4171,44.4494,44.409,44.4333,45875.0
2017-07-20 11:20:00,55.04,55.09,55.04,55.07,59216.0,44.4333,44.4736,44.4333,44.4575,59216.0
2017-07-20 11:25:00,55.06,55.09,55.05,55.08,28181.0,44.4494,44.4736,44.4413,44.4656,28181.0
2017-07-20 11:30:00,55.08,55.09,55.05,55.06,57385.0,44.4656,44.4736,44.4413,44.4494,57385.0
2017-07-20 11:35:00,55.06,55.07,55.04,55.06,18757.0,44.4494,44.4575,44.4333,44.4494,18757.0
2017-07-20 11:40:00,55.07,55.11,55.07,55.1,47909.0,44.4575,44.4898,44.4575,44.4817,47909.0
2017-07-20 11:45:00,55.1,55.15,55.1,55.15,65588.0,44.4817,44.5221,44.4817,44.5221,65588.0
2017-07-20 11:50:00,55.15,55.16,55.12,55.13,63789.0,44.5221,44.5301,44.4978,44.5059,63789.0
2017-07-20 11:55:00,55.13,55.14,55.11,55.12,111482.0,44.5059,44.514,44.4898,44.4978,111482.0
2017-07-20 12:00:00,55.11,55.13,55.11,55.13,28277.0,44.4898,44.5059,44.4898,44.5059,28277.0
2017-07-20 12:05:00,55.13,55.15,55.1,55.13,646650.0,44.5059,44.5221,44.4817,44.5059,646650.0
2017-07-20 12:10:00,55.11,55.12,55.1,55.12,27467.0,44.4898,44.4978,44.4817,44.4978,27467.0
2017-07-20 12:15:00,55.12,55.12,55.1,55.12,62891.0,44.4978,44.4978,44.4817,44.4978,62891.0
2017-07-20 12:20:00,55.12,55.15,55.11,55.14,50114.0,44.4978,44.5221,44.4898,44.514,50114.0
2017-07-20 12:25:00,55.15,55.15,55.13,55.13,30447.0,44.5221,44.5221,44.5059,44.5059,30447.0
2017-07-20 12:30:00,55.14,55.14,55.11,55.11,29091.0,44.514,44.514,44.4898,44.4898,29091.0
2017-07-20 12:35:00,55.11,55.12,55.1,55.12,51443.0,44.4898,44.4978,44.4817,44.4978,51443.0
2017-07-20 12:40:00,55.12,55.13,55.11,55.13,36538.0,44.4978,44.5059,44.4898,44.5059,36538.0
2017-07-20 12:45:00,55.13,55.15,55.12,55.12,54206.0,44.5059,44.5221,44.4978,44.4978,54206.0
2017-07-20 12:50:00,55.12,55.13,55.09,55.11,54504.0,44.4978,44.5059,44.4736,44.4898,54504.0
2017-07-20 12:55:00,55.11,55.11,55.09,55.1,13877.0,44.4898,44.4898,44.4736,44.4817,13877.0
2017-07-20 13:00:00,55.09,55.11,55.07,55.08,63578.0,44.4736,44.4898,44.4575,44.4656,63578.0
2017-07-20 13:05:00,55.08,55.09,55.06,55.06,40837.0,44.4656,44.4736,44.4494,44.4494,40837.0
2017-07-20 13:10:00,55.06,55.07,55.04,55.05,75254.0,44.4494,44.4575,44.4333,44.4413,75254.0
2017-07-20 13:15:00,55.06,55.08,55.05,55.08,47053.0,44.4494,44.4656,44.4413,44.4656,47053.0
2017-07-20 13:20:00,55.06,55.08,55.06,55.08,70696.0,44.4494,44.4656,44.4494,44.4656,70696.0
2017-07-20 13:25:00,55.08,55.08,55.05,55.06,47856.0,44.4656,44.4656,44.4413,44.4494,47856.0
2017-07-20 13:30:00,55.06,55.08,55.05,55.07,50196.0,44.4494,44.4656,44.4413,44.4575,50196.0
2017-07-20 13:35:00,55.07,55.07,55.05,55.05,31475.0,44.4575,44.4575,44.4413,44.4413,31475.0
2017-07-20 13:40:00,55.06,55.07,55.05,55.07,26078.0,44.4494,44.4575,44.4413,44.4575,26078.0
2017-07-20 13:45:00,55.06,55.07,55.04,55.04,65587.0,44.4494,44.4575,44.4333,44.4333,65587.0
2017-07-20 13:50:00,55.04,55.05,55.03,55.04,20575.0,44.4333,44.4413,44.4252,44.4333,20575.0
2017-07-20 13:55:00,55.05,55.05,55.03,55.05,39444.0,44.4413,44.4413,44.4252,44.4413,39444.0
2017-07-20 14:00:00,55.04,55.05,55.02,55.02,52066.0,44.4333,44.4413,44.4171,44.4171,52066.0
2017-07-20 14:05:00,55.02,55.03,55.01,55.02,56818.0,44.4171,44.4252,44.409,44.4171,56818.0
2017-07-20 14:10:00,55.02,55.03,55.01,55.02,27377.0,44.4171,44.4252,44.409,44.4171,27377.0
2017-07-20 14:15:00,55.02,55.03,55.01,55.02,69346.0,44.4171,44.4252,44.409,44.4171,69346.0
2017-07-20 14:20:00,55.02,55.03,55.0,55.0,55520.0,44.4171,44.4252,44.401,44.401,55520.0
2017-07-20 14:25:00,55.0,55.01,55.0,55.01,19676.0,44.401,44.409,44.401,44.409,19676.0
2017-07-20 14:30:00,55.01,55.01,54.99,55.01,73980.0,44.409,44.409,44.3929,44.409,73980.0
2017-07-20 14:35:00,55.01,55.01,54.97,54.98,69090.0,44.409,44.409,44.3768,44.3848,69090.0
2017-07-20 14:40:00,54.98,55.07,54.97,55.0,364465.0,44.3848,44.4575,44.3768,44.401,364465.0
2017-07-20 14:45:00,54.99,55.0,54.98,55.0,58397.0,44.3929,44.401,44.3848,44.401,58397.0
2017-07-20 14:50:00,55.0,55.02,54.99,55.0,45046.0,44.401,44.4171,44.3929,44.401,45046.0
2017-07-20 14:55:00,55.0,55.02,54.99,55.01,94614.0,44.401,44.4171,44.3929,44.409,94614.0
2017-07-20 15:00:00,55.02,55.03,55.0,55.0,51049.0,44.4171,44.4252,44.401,44.401,51049.0
2017-07-20 15:05:00,55.0,55.01,54.99,55.01,60727.0,44.401,44.409,44.3929,44.409,60727.0
2017-07-20 15:10:00,55.01,55.04,55.0,55.03,33710.0,44.409,44.4333,44.401,44.4252,33710.0
2017-07-20 15:15:00,55.04,55.04,55.0,55.01,72222.0,44.4333,44.4333,44.401,44.409,72222.0
2017-07-20 15:20:00,55.0,55.02,55.0,55.02,92960.0,44.401,44.4171,44.401,44.4171,92960.0
2017-07-20 15:25:00,55.02,55.05,55.01,55.03,187110.0,44.4171,44.4413,44.409,44.4252,187110.0
2017-07-20 15:30:00,55.03,55.03,54.99,55.0,86689.0,44.4252,44.4252,44.3929,44.401,86689.0
2017-07-20 15:35:00,55.01,55.01,54.97,54.98,47041.0,44.409,44.409,44.3768,44.3848,47041.0
2017-07-20 15:40:00,54.98,54.99,54.96,54.98,207210.0,44.3848,44.3929,44.3687,44.3848,207210.0
2017-07-20 15:45:00,54.97,54.97,54.95,54.96,118339.0,44.3768,44.3768,44.3606,44.3687,118339.0
2017-07-20 15:50:00,54.96,54.97,54.94,54.96,224788.0,44.3687,44.3768,44.3525,44.3687,224788.0
2017-07-20 15:55:00,54.95,54.98,54.94,54.97,794312.0,44.3606,44.3848,44.3525,44.3768,794312.0
2017-07-21 09:30:00,54.8,54.91,54.79,54.84,532299.0,44.2395,44.3283,44.2314,44.2718,532299.0
2017-07-21 09:35:00,54.84,54.84,54.75,54.81,584318.0,44.2718,44.2718,44.1992,44.2476,584318.0
2017-07-21 09:40:00,54.81,54.82,54.75,54.79,85107.0,44.2476,44.2557,44.1992,44.2314,85107.0
2017-07-21 09:45:00,54.8,54.83,54.78,54.78,66011.0,44.2395,44.2637,44.2234,44.2234,66011.0
2017-07-21 09:50:00,54.77,54.82,54.76,54.82,122458.0,44.2153,44.2557,44.2072,44.2557,122458.0
2017-07-21 09:55:00,54.82,54.85,54.77,54.78,86391.0,44.2557,44.2799,44.2153,44.2234,86391.0
2017-07-21 10:00:00,54.78,54.78,54.75,54.78,155298.0,44.2234,44.2234,44.1992,44.2234,155298.0
2017-07-21 10:05:00,54.77,54.83,54.77,54.83,152781.0,44.2153,44.2637,44.2153,44.2637,152781.0
2017-07-21 10:10:00,54.83,54.85,54.82,54.85,74912.0,44.2637,44.2799,44.2557,44.2799,74912.0
2017-07-21 10:15:00,54.84,54.87,54.84,54.87,129365.0,44.2718,44.296,44.2718,44.296,129365.0
2017-07-21 10:20:00,54.86,54.89,54.86,54.87,56153.0,44.288,44.3122,44.288,44.296,56153.0
2017-07-21 10:25:00,54.87,54.88,54.83,54.84,71520.0,44.296,44.3041,44.2637,44.2718,71520.0
2017-07-21 10:30:00,54.83,54.85,54.83,54.83,77012.0,44.2637,44.2799,44.2637,44.2637,77012.0
2017-07-21 10:35:00,54.83,54.86,54.82,54.85,111386.0,44.2637,44.288,44.2557,44.2799,111386.0
2017-07-21 10:40:00,54.86,54.87,54.85,54.86,71105.0,44.288,44.296,44.2799,44.288,71105.0
2017-07-21 10:45:00,54.86,54.88,54.85,54.86,107626.0,44.288,44.3041,44.2799,44.288,107626.0
2017-07-21 10:50:00,54.86,54.86,54.83,54.84,63513.0,44.288,44.288,44.2637,44.2718,63513.0
2017-07-21 10:55:00,54.84,54.85,54.82,54.83,145251.0,44.2718,44.2799,44.2557,44.2637,145251.0
2017-07-21 11:00:00,54.83,54.85,54.82,54.84,134615.0,44.2637,44.2799,44.2557,44.2718,134615.0
2017-07-21 11:05:00,54.84,54.84,54.81,54.82,72581.0,44.2718,44.2718,44.2476,44.2557,72581.0
2017-07-21 11:10:00,54.82,54.85,54.81,54.84,218957.0,44.2557,44.2799,44.2476,44.2718,218957.0
2017-07-21 11:15:00,54.85,54.85,54.83,54.84,140065.0,44.2799,44.2799,44.2637,44.2718,140065.0
2017-07-21 11:20:00,54.85,54.85,54.83,54.84,78882.0,44.2799,44.2799,44.2637,44.2718,78882.0
2017-07-21 11:25:00,54.84,54.85,54.82,54.85,194776.0,44.2718,44.2799,44.2557,44.2799,194776.0
2017-07-21 11:30:00,54.85,54.88,54.84,54.87,75782.0,44.2799,44.3041,44.2718,44.296,75782.0
2017-07-21 11:35:00,54.88,54.93,54.88,54.93,25447.0,44.3041,44.3445,44.3041,44.3445,25447.0
2017-07-21 11:40:00,54.93,54.93,54.91,54.92,54706.0,44.3445,44.3445,44.3283,44.3364,54706.0
2017-07-21 11:45:00,54.92,54.94,54.9,54.91,18319.0,44.3364,44.3525,44.3202,44.3283,18319.0
2017-07-21 11:50:00,54.91,54.94,54.91,54.94,27384.0,44.3283,44.3525,44.3283,44.3525,27384.0
2017-07-21 11:55:00,54.94,54.96,54.93,54.96,33885.0,44.3525,44.3687,44.3445,44.3687,33885.0
2017-07-21 12:00:00,54.96,54.97,54.93,54.93,28424.0,44.3687,44.3768,44.3445,44.3445,28424.0
2017-07-21 12:05:00,54.93,54.93,54.9,54.91,34650.0,44.3445,44.3445,44.3202,44.3283,34650.0
2017-07-21 12:10:00,54.91,54.91,54.86,54.87,29976.0,44.3283,44.3283,44.288,44.296,29976.0
2017-07-21 12:15:00,54.88,54.89,54.86,54.88,123227.0,44.3041,44.3122,44.288,44.3041,123227.0
2017-07-21 12:20:00,54.89,54.91,54.88,54.91,101591.0,44.3122,44.3283,44.3041,44.3283,101591.0
2017-07-21 12:25:00,54.91,54.92,54.89,54.91,67105.0,44.3283,44.3364,44.3122,44.3283,67105.0
2017-07-21 12:30:00,54.91,54.93,54.9,54.93,55617.0,44.3283,44.3445,44.3202,44.3445,55617.0
2017-07-21 12:35:00,54.93,54.95,54.92,54.95,61387.0,44.3445,44.3606,44.3364,44.3606,61387.0
2017-07-21 12:40:00,54.95,54.99,54.94,54.99,65920.0,44.3606,44.3929,44.3525,44.3929,65920.0
2017-07-21 12:45:00,54.99,55.0,54.97,54.99,28378.0,44.3929,44.401,44.3768,44.3929,28378.0
2017-07-21 12:50:00,54.99,55.0,54.98,55.0,22323.0,44.3929,44.401,44.3848,44.401,22323.0
2017-07-21 12:55:00,54.99,55.0,54.98,54.98,49303.0,44.3929,44.401,44.3848,44.3848,49303.0
2017-07-21 13:00:00,54.98,54.99,54.97,54.98,28003.0,44.3848,44.3929,44.3768,44.3848,28003.0
2017-07-21 13:05:00,54.99,55.01,54.98,55.0,28649.0,44.3929,44.409,44.3848,44.401,28649.0
2017-07-21 13:10:00,55.0,55.0,54.98,54.99,36786.0,44.401,44.401,44.3848,44.3929,36786.0
2017-07-21 13:15:00,54.98,55.01,54.98,54.98,17041.0,44.3848,44.409,44.3848,44.3848,17041.0
2017-07-21 13:20:00,54.98,54.99,54.97,54.98,88284.0,44.3848,44.3929,44.3768,44.3848,88284.0
2017-07-21 13:25:00,54.98,54.99,54.97,54.99,41717.0,44.3848,44.3929,44.3768,44.3929,41717.0
2017-07-21 13:30:00,54.99,55.0,54.96,54.97,13374.0,44.3929,44.401,44.3687,44.3768,13374.0
2017-07-21 13:35:00,54.97,54.98,54.96,54.97,70549.0,44.3768,44.3848,44.3687,44.3768,70549.0
2017-07-21 13:40:00,54.98,54.99,54.97,54.98,50201.0,44.3848,44.3929,44.3768,44.3848,50201.0
2017-07-21 13:45:00,54.98,55.0,54.97,55.0,70790.0,44.3848,44.401,44.3768,44.401,70790.0
2017-07-21 13:50:00,54.99,55.0,54.98,55.0,13428.0,44.3929,44.401,44.3848,44.401,13428.0
2017-07-21 13:55:00,55.0,55.03,54.99,55.02,44320.0,44.401,44.4252,44.3929,44.4171,44320.0
2017-07-21 14:00:00,55.02,55.03,55.0,55.02,47896.0,44.4171,44.4252,44.401,44.4171,47896.0
2017-07-21 14:05:00,55.01,55.02,55.0,55.01,35252.0,44.409,44.4171,44.401,44.409,35252.0
2017-07-21 14:10:00,55.01,55.03,54.99,55.01,44399.0,44.409,44.4252,44.3929,44.409,44399.0
2017-07-21 14:15:00,55.01,55.02,54.99,55.01,232163.0,44.409,44.4171,44.3929,44.409,232163.0
2017-07-21 14:20:00,55.02,55.03,55.0,55.02,50878.0,44.4171,44.4252,44.401,44.4171,50878.0
2017-07-21 14:25:00,55.02,55.03,55.01,55.02,37327.0,44.4171,44.4252,44.409,44.4171,37327.0
2017-07-21 14:30:00,55.01,55.02,55.01,55.01,27891.0,44.409,44.4171,44.409,44.409,27891.0
2017-07-21 14:35:00,55.01,55.04,55.01,55.04,60086.0,44.409,44.4333,44.409,44.4333,60086.0
2017-07-21 14:40:00,55.04,55.06,55.03,55.05,26487.0,44.4333,44.4494,44.4252,44.4413,26487.0
2017-07-21 14:45:00,55.04,55.06,55.04,55.04,85371.0,44.4333,44.4494,44.4333,44.4333,85371.0
2017-07-21 14:50:00,55.05,55.06,55.04,55.05,47621.0,44.4413,44.4494,44.4333,44.4413,47621.0
2017-07-21 14:55:00,55.05,55.06,55.04,55.04,72039.0,44.4413,44.4494,44.4333,44.4333,72039.0
2017-07-21 15:00:00,55.05,55.06,55.03,55.05,99658.0,44.4413,44.4494,44.4252,44.4413,99658.0
2017-07-21 15:05:00,55.05,55.05,55.03,55.04,75889.0,44.4413,44.4413,44.4252,44.4333,75889.0
2017-07-21 15:10:00,55.04,55.05,55.03,55.04,67430.0,44.4333,44.4413,44.4252,44.4333,67430.0
2017-07-21 15:15:00,55.05,55.07,55.04,55.07,231377.0,44.4413,44.4575,44.4333,44.4575,231377.0
2017-07-21 15:20:00,55.07,55.08,55.05,55.07,138648.0,44.4575,44.4656,44.4413,44.4575,138648.0
2017-07-21 15:25:00,55.07,55.07,55.05,55.05,93448.0,44.4575,44.4575,44.4413,44.4413,93448.0
2017-07-21 15:30:00,55.05,55.06,55.03,55.04,247844.0,44.4413,44.4494,44.4252,44.4333,247844.0
2017-07-21 15:35:00,55.05,55.07,55.04,55.05,103877.0,44.4413,44.4575,44.4333,44.4413,103877.0
2017-07-21 15:40:00,55.05,55.07,55.05,55.06,95050.0,44.4413,44.4575,44.4413,44.4494,95050.0
2017-07-21 15:45:00,55.07,55.1,55.06,55.1,128417.0,44.4575,44.4817,44.4494,44.4817,128417.0
2017-07-21 15:50:00,55.1,55.1,55.08,55.09,245314.0,44.4817,44.4817,44.4656,44.4736,245314.0
2017-07-21 15:55:00,55.09,55.1,55.08,55.09,232355.0,44.4736,44.4817,44.4656,44.4736,232355.0
2017-07-24 09:30:00,55.06,55.06,55.0,55.0,112647.0,44.4494,44.4494,44.401,44.401,112647.0
2017-07-24 09:35:00,55.01,55.01,54.87,54.9,121191.0,44.409,44.409,44.296,44.3202,121191.0
2017-07-24 09:40:00,54.9,54.91,54.86,54.89,50611.0,44.3202,44.3283,44.288,44.3122,50611.0
2017-07-24 09:45:00,54.9,54.99,54.89,54.96,249307.0,44.3202,44.3929,44.3122,44.3687,249307.0
2017-07-24 09:50:00,54.97,55.0,54.96,55.0,124059.0,44.3768,44.401,44.3687,44.401,124059.0
2017-07-24 09:55:00,55.0,55.01,54.99,55.01,16609.0,44.401,44.409,44.3929,44.409,16609.0
2017-07-24 10:00:00,55.01,55.02,54.99,55.0,154796.0,44.409,44.4171,44.3929,44.401,154796.0
2017-07-24 10:05:00,55.0,55.02,54.98,55.0,41489.0,44.401,44.4171,44.3848,44.401,41489.0
2017-07-24 10:10:00,55.0,55.02,54.96,54.96,71719.0,44.401,44.4171,44.3687,44.3687,71719.0
2017-07-24 10:15:00,54.96,54.98,54.96,54.96,57486.0,44.3687,44.3848,44.3687,44.3687,57486.0
2017-07-24 10:20:00,54.96,55.0,54.96,54.98,321952.0,44.3687,44.401,44.3687,44.3848,321952.0
2017-07-24 10:25:00,54.98,54.98,54.94,54.95,247952.0,44.3848,44.3848,44.3525,44.3606,247952.0
2017-07-24 10:30:00,54.94,54.97,54.94,54.97,260125.0,44.3525,44.3768,44.3525,44.3768,260125.0
2017-07-24 10:35:00,54.97,54.97,54.96,54.96,204362.0,44.3768,44.3768,44.3687,44.3687,204362.0
2017-07-24 10:40:00,54.95,55.0,54.95,54.98,202036.0,44.3606,44.401,44.3606,44.3848,202036.0
2017-07-24 10:45:00,54.98,55.01,54.98,55.0,171732.0,44.3848,44.409,44.3848,44.401,171732.0
2017-07-24 10:50:00,54.99,55.0,54.98,55.0,144276.0,44.3929,44.401,44.3848,44.401,144276.0
2017-07-24 10:55:00,54.99,55.02,54.99,55.02,90353.0,44.3929,44.4171,44.3929,44.4171,90353.0
2017-07-24 11:00:00,55.01,55.02,54.98,55.01,165733.0,44.409,44.4171,44.3848,44.409,165733.0
2017-07-24 11:05:00,55.0,55.04,55.0,55.04,182950.0,44.401,44.4333,44.401,44.4333,182950.0
2017-07-24 11:10:00,55.04,55.05,55.03,55.05,137555.0,44.4333,44.4413,44.4252,44.4413,137555.0
2017-07-24 11:15:00,55.04,55.07,55.04,55.06,302050.0,44.4333,44.4575,44.4333,44.4494,302050.0
2017-07-24 11:20:00,55.06,55.08,55.05,55.07,384884.0,44.4494,44.4656,44.4413,44.4575,384884.0
2017-07-24 11:25:00,55.07,55.09,55.05,55.08,251667.0,44.4575,44.4736,44.4413,44.4656,251667.0
2017-07-24 11:30:00,55.07,55.08,55.05,55.05,292914.0,44.4575,44.4656,44.4413,44.4413,292914.0
2017-07-24 11:35:00,55.05,55.07,55.04,55.07,121495.0,44.4413,44.4575,44.4333,44.4575,121495.0
2017-07-24 11:40:00,55.07,55.07,55.05,55.05,129110.0,44.4575,44.4575,44.4413,44.4413,129110.0
2017-07-24 11:45:00,55.05,55.06,55.03,55.03,81788.0,44.4413,44.4494,44.4252,44.4252,81788.0
2017-07-24 11:50:00,55.02,55.03,55.01,55.03,13472.0,44.4171,44.4252,44.409,44.4252,13472.0
2017-07-24 11:55:00,55.04,55.06,55.03,55.04,88745.0,44.4333,44.4494,44.4252,44.4333,88745.0
2017-07-24 12:00:00,55.04,55.05,55.03,55.04,18006.0,44.4333,44.4413,44.4252,44.4333,18006.0
2017-07-24 12:05:00,55.03,55.04,55.02,55.04,11089.0,44.4252,44.4333,44.4171,44.4333,11089.0
2017-07-24 12:10:00,55.03,55.04,55.01,55.01,22113.0,44.4252,44.4333,44.409,44.409,22113.0
2017-07-24 12:15:00,55.0,55.02,55.0,55.01,20390.0,44.401,44.4171,44.401,44.409,20390.0
2017-07-24 12:20:00,55.01,55.04,55.0,55.04,24138.0,44.409,44.4333,44.401,44.4333,24138.0
2017-07-24 12:25:00,55.05,55.05,55.03,55.04,19888.0,44.4413,44.4413,44.4252,44.4333,19888.0
2017-07-24 12:30:00,55.03,55.05,55.02,55.02,30765.0,44.4252,44.4413,44.4171,44.4171,30765.0
2017-07-24 12:35:00,55.03,55.03,55.0,55.02,9157.0,44.4252,44.4252,44.401,44.4171,9157.0
2017-07-24 12:40:00,55.02,55.03,55.01,55.02,19308.0,44.4171,44.4252,44.409,44.4171,19308.0
2017-07-24 12:45:00,55.03,55.03,55.0,55.01,14256.0,44.4252,44.4252,44.401,44.409,14256.0
2017-07-24 12:50:00,55.01,55.02,55.0,55.01,26463.0,44.409,44.4171,44.401,44.409,26463.0
2017-07-24 12:55:00,55.01,55.02,55.01,55.01,7974.0,44.409,44.4171,44.409,44.409,7974.0
2017-07-24 13:00:00,55.02,55.02,54.99,55.0,56458.0,44.4171,44.4171,44.3929,44.401,56458.0
2017-07-24 13:05:00,54.99,55.0,54.98,54.98,11918.0,44.3929,44.401,44.3848,44.3848,11918.0
2017-07-24 13:10:00,54.99,55.0,54.97,54.98,12495.0,44.3929,44.401,44.3768,44.3848,12495.0
2017-07-24 13:15:00,54.97,54.99,54.97,54.98,5976.0,44.3768,44.3929,44.3768,44.3848,5976.0
2017-07-24 13:20:00,54.98,54.99,54.96,54.97,15857.0,44.3848,44.3929,44.3687,44.3768,15857.0
2017-07-24 13:25:00,54.96,54.97,54.95,54.96,18062.0,44.3687,44.3768,44.3606,44.3687,18062.0
2017-07-24 13:30:00,54.95,54.95,54.94,54.95,6532.0,44.3606,44.3606,44.3525,44.3606,6532.0
2017-07-24 13:35:00,54.95,54.96,54.94,54.96,17277.0,44.3606,44.3687,44.3525,44.3687,17277.0
2017-07-24 13:40:00,54.95,54.97,54.95,54.97,26291.0,44.3606,44.3768,44.3606,44.3768,26291.0
2017-07-24 13:45:00,54.97,54.97,54.95,54.96,5269.0,44.3768,44.3768,44.3606,44.3687,5269.0
2017-07-24 13:50:00,54.96,54.97,54.95,54.95,22241.0,44.3687,44.3768,44.3606,44.3606,22241.0
2017-07-24 13:55:00,54.95,54.95,54.93,54.94,10479.0,44.3606,44.3606,44.3445,44.3525,10479.0
2017-07-24 14:00:00,54.94,54.97,54.93,54.96,143448.0,44.3525,44.3768,44.3445,44.3687,143448.0
2017-07-24 14:05:00,54.96,54.96,54.95,54.96,25660.0,44.3687,44.3687,44.3606,44.3687,25660.0
2017-07-24 14:10:00,54.96,54.96,54.94,54.96,16489.0,44.3687,44.3687,44.3525,44.3687,16489.0
2017-07-24 14:15:00,54.95,54.96,54.94,54.95,24480.0,44.3606,44.3687,44.3525,44.3606,24480.0
2017-07-24 14:20:00,54.94,54.98,54.93,54.97,56686.0,44.3525,44.3848,44.3445,44.3768,56686.0
2017-07-24 14:25:00,54.97,54.97,54.96,54.97,9131.0,44.3768,44.3768,44.3687,44.3768,9131.0
2017-07-24 14:30:00,54.97,54.99,54.96,54.99,14292.0,44.3768,44.3929,44.3687,44.3929,14292.0
2017-07-24 14:35:00,54.98,54.99,54.97,54.98,207521.0,44.3848,44.3929,44.3768,44.3848,207521.0
2017-07-24 14:40:00,54.97,54.98,54.96,54.97,17807.0,44.3768,44.3848,44.3687,44.3768,17807.0
2017-07-24 14:45:00,54.97,54.97,54.96,54.96,18790.0,44.3768,44.3768,44.3687,44.3687,18790.0
2017-07-24 14:50:00,54.96,54.98,54.96,54.98,35166.0,44.3687,44.3848,44.3687,44.3848,35166.0
2017-07-24 14:55:00,54.98,54.98,54.96,54.97,37340.0,44.3848,44.3848,44.3687,44.3768,37340.0
2017-07-24 15:00:00,54.97,54.97,54.94,54.97,28912.0,44.3768,44.3768,44.3525,44.3768,28912.0
2017-07-24 15:05:00,54.97,54.97,54.95,54.97,27933.0,44.3768,44.3768,44.3606,44.3768,27933.0
2017-07-24 15:10:00,54.96,54.97,54.95,54.96,63944.0,44.3687,44.3768,44.3606,44.3687,63944.0
2017-07-24 15:15:00,54.96,54.97,54.95,54.97,24456.0,44.3687,44.3768,44.3606,44.3768,24456.0
2017-07-24 15:20:00,54.97,54.99,54.96,54.97,44596.0,44.3768,44.3929,44.3687,44.3768,44596.0
2017-07-24 15:25:00,54.98,54.99,54.97,54.98,23901.0,44.3848,44.3929,44.3768,44.3848,23901.0
2017-07-24 15:30:00,54.98,54.99,54.98,54.98,102164.0,44.3848,44.3929,44.3848,44.3848,102164.0
2017-07-24 15:35:00,54.98,54.99,54.98,54.99,48994.0,44.3848,44.3929,44.3848,44.3929,48994.0
2017-07-24 15:40:00,54.98,54.99,54.97,54.98,166620.0,44.3848,44.3929,44.3768,44.3848,166620.0
2017-07-24 15:45:00,54.98,54.99,54.94,54.95,137566.0,44.3848,44.3929,44.3525,44.3606,137566.0
2017-07-24 15:50:00,54.94,54.95,54.92,54.92,163562.0,44.3525,44.3606,44.3364,44.3364,163562.0
2017-07-24 15:55:00,54.92,54.94,54.89,54.92,901559.0,44.3364,44.3525,44.3122,44.3364,901559.0
2017-07-25 09:30:00,55.09,55.15,55.04,55.07,422367.0,44.4736,44.5221,44.4333,44.4575,422367.0
2017-07-25 09:35:00,55.07,55.13,55.07,55.09,168016.0,44.4575,44.5059,44.4575,44.4736,168016.0
2017-07-25 09:40:00,55.09,55.13,55.08,55.08,99704.0,44.4736,44.5059,44.4656,44.4656,99704.0
2017-07-25 09:45:00,55.08,55.21,55.07,55.19,268715.0,44.4656,44.5705,44.4575,44.5544,268715.0
2017-07-25 09:50:00,55.19,55.19,55.12,55.16,229451.0,44.5544,44.5544,44.4978,44.5301,229451.0
2017-07-25 09:55:00,55.15,55.22,55.15,55.22,117165.0,44.5221,44.5786,44.5221,44.5786,117165.0
2017-07-25 10:00:00,55.21,55.22,55.17,55.2,164518.0,44.5705,44.5786,44.5382,44.5624,164518.0
2017-07-25 10:05:00,55.2,55.21,55.13,55.15,290924.0,44.5624,44.5705,44.5059,44.5221,290924.0
2017-07-25 10:10:00,55.15,55.16,55.12,55.16,340815.0,44.5221,44.5301,44.4978,44.5301,340815.0
2017-07-25 10:15:00,55.15,55.2,55.14,55.2,105459.0,44.5221,44.5624,44.514,44.5624,105459.0
2017-07-25 10:20:00,55.2,55.22,55.19,55.19,407055.0,44.5624,44.5786,44.5544,44.5544,407055.0
2017-07-25 10:25:00,55.19,55.21,55.18,55.2,109471.0,44.5544,44.5705,44.5463,44.5624,109471.0
2017-07-25 10:30:00,55.2,55.24,55.2,55.22,114704.0,44.5624,44.5947,44.5624,44.5786,114704.0
2017-07-25 10:35:00,55.22,55.27,55.21,55.25,603786.0,44.5786,44.6189,44.5705,44.6028,603786.0
2017-07-25 10:40:00,55.25,55.3,55.23,55.27,773899.0,44.6028,44.6432,44.5867,44.6189,773899.0
2017-07-25 10:45:00,55.26,55.27,55.24,55.25,376641.0,44.6109,44.6189,44.5947,44.6028,376641.0
2017-07-25 10:50:00,55.25,55.25,55.21,55.22,174056.0,44.6028,44.6028,44.5705,44.5786,174056.0
2017-07-25 10:55:00,55.22,55.24,55.2,55.23,244081.0,44.5786,44.5947,44.5624,44.5867,244081.0
2017-07-25 11:00:00,55.23,55.25,55.22,55.25,194097.0,44.5867,44.6028,44.5786,44.6028,194097.0
2017-07-25 11:05:00,55.24,55.27,55.23,55.26,134239.0,44.5947,44.6189,44.5867,44.6109,134239.0
2017-07-25 11:10:00,55.26,55.27,55.24,55.27,119121.0,44.6109,44.6189,44.5947,44.6189,119121.0
2017-07-25 11:15:00,55.27,55.27,55.24,55.25,83607.0,44.6189,44.6189,44.5947,44.6028,83607.0
2017-07-25 11:20:00,55.25,55.25,55.23,55.25,189950.0,44.6028,44.6028,44.5867,44.6028,189950.0
2017-07-25 11:25:00,55.25,55.28,55.24,55.27,315696.0,44.6028,44.627,44.5947,44.6189,315696.0
2017-07-25 11:30:00,55.27,55.3,55.26,55.3,123242.0,44.6189,44.6432,44.6109,44.6432,123242.0
2017-07-25 11:35:00,55.29,55.3,55.28,55.29,34488.0,44.6351,44.6432,44.627,44.6351,34488.0
2017-07-25 11:40:00,55.29,55.3,55.27,55.29,202541.0,44.6351,44.6432,44.6189,44.6351,202541.0
2017-07-25 11:45:00,55.29,55.29,55.25,55.26,242278.0,44.6351,44.6351,44.6028,44.6109,242278.0
2017-07-25 11:50:00,55.26,55.3,55.26,55.28,246661.0,44.6109,44.6432,44.6109,44.627,246661.0
2017-07-25 11:55:00,55.27,55.28,55.24,55.26,163220.0,44.6189,44.627,44.5947,44.6109,163220.0
2017-07-25 12:00:00,55.26,55.31,55.25,55.3,98731.0,44.6109,44.6512,44.6028,44.6432,98731.0
2017-07-25 12:05:00,55.31,55.31,55.26,55.27,81901.0,44.6512,44.6512,44.6109,44.6189,81901.0
2017-07-25 12:10:00,55.27,55.27,55.24,55.24,29873.0,44.6189,44.6189,44.5947,44.5947,29873.0
2017-07-25 12:15:00,55.24,55.26,55.23,55.25,113929.0,44.5947,44.6109,44.5867,44.6028,113929.0
2017-07-25 12:20:00,55.25,55.25,55.22,55.25,143137.0,44.6028,44.6028,44.5786,44.6028,143137.0
2017-07-25 12:25:00,55.25,55.25,55.23,55.25,48134.0,44.6028,44.6028,44.5867,44.6028,48134.0
2017-07-25 12:30:00,55.25,55.26,55.24,55.26,33919.0,44.6028,44.6109,44.5947,44.6109,33919.0
2017-07-25 12:35:00,55.26,55.27,55.25,55.27,70144.0,44.6109,44.6189,44.6028,44.6189,70144.0
2017-07-25 12:40:00,55.27,55.28,55.26,55.28,118276.0,44.6189,44.627,44.6109,44.627,118276.0
2017-07-25 12:45:00,55.29,55.3,55.27,55.28,49374.0,44.6351,44.6432,44.6189,44.627,49374.0
2017-07-25 12:50:00,55.28,55.29,55.27,55.29,58575.0,44.627,44.6351,44.6189,44.6351,58575.0
2017-07-25 12:55:00,55.29,55.3,55.28,55.28,14019.0,44.6351,44.6432,44.627,44.627,14019.0
2017-07-25 13:00:00,55.28,55.29,55.25,55.26,36501.0,44.627,44.6351,44.6028,44.6109,36501.0
2017-07-25 13:05:00,55.26,55.26,55.24,55.24,45275.0,44.6109,44.6109,44.5947,44.5947,45275.0
2017-07-25 13:10:00,55.25,55.27,55.24,55.26,43332.0,44.6028,44.6189,44.5947,44.6109,43332.0
2017-07-25 13:15:00,55.26,55.26,55.24,55.26,28369.0,44.6109,44.6109,44.5947,44.6109,28369.0
2017-07-25 13:20:00,55.26,55.27,55.25,55.26,39578.0,44.6109,44.6189,44.6028,44.6109,39578.0
2017-07-25 13:25:00,55.27,55.28,55.26,55.27,129334.0,44.6189,44.627,44.6109,44.6189,129334.0
2017-07-25 13:30:00,55.27,55.28,55.26,55.27,49172.0,44.6189,44.627,44.6109,44.6189,49172.0
2017-07-25 13:35:00,55.27,55.3,55.26,55.29,242771.0,44.6189,44.6432,44.6109,44.6351,242771.0
2017-07-25 13:40:00,55.3,55.3,55.26,55.27,26114.0,44.6432,44.6432,44.6109,44.6189,26114.0
2017-07-25 13:45:00,55.26,55.26,55.24,55.24,56263.0,44.6109,44.6109,44.5947,44.5947,56263.0
2017-07-25 13:50:00,55.25,55.26,55.24,55.25,36140.0,44.6028,44.6109,44.5947,44.6028,36140.0
2017-07-25 13:55:00,55.25,55.27,55.24,55.26,44793.0,44.6028,44.6189,44.5947,44.6109,44793.0
2017-07-25 14:00:00,55.26,55.27,55.25,55.26,21781.0,44.6109,44.6189,44.6028,44.6109,21781.0
2017-07-25 14:05:00,55.27,55.28,55.25,55.26,48589.0,44.6189,44.627,44.6028,44.6109,48589.0
2017-07-25 14:10:00,55.26,55.28,55.25,55.27,32397.0,44.6109,44.627,44.6028,44.6189,32397.0
2017-07-25 14:15:00,55.27,55.28,55.24,55.24,113610.0,44.6189,44.627,44.5947,44.5947,113610.0
2017-07-25 14:20:00,55.25,55.27,55.24,55.27,26009.0,44.6028,44.6189,44.5947,44.6189,26009.0
2017-07-25 14:25:00,55.27,55.27,55.26,55.26,85135.0,44.6189,44.6189,44.6109,44.6109,85135.0
2017-07-25 14:30:00,55.26,55.27,55.22,55.25,117000.0,44.6109,44.6189,44.5786,44.6028,117000.0
2017-07-25 14:35:00,55.26,55.26,55.24,55.25,11908.0,44.6109,44.6109,44.5947,44.6028,11908.0
2017-07-25 14:40:00,55.25,55.27,55.24,55.26,49839.0,44.6028,44.6189,44.5947,44.6109,49839.0
2017-07-25 14:45:00,55.26,55.26,55.24,55.26,20248.0,44.6109,44.6109,44.5947,44.6109,20248.0
2017-07-25 14:50:00,55.26,55.27,55.25,55.25,33073.0,44.6109,44.6189,44.6028,44.6028,33073.0
2017-07-25 14:55:00,55.26,55.28,55.25,55.28,54769.0,44.6109,44.627,44.6028,44.627,54769.0
2017-07-25 15:00:00,55.28,55.28,55.26,55.28,36407.0,44.627,44.627,44.6109,44.627,36407.0
2017-07-25 15:05:00,55.27,55.28,55.24,55.25,60629.0,44.6189,44.627,44.5947,44.6028,60629.0
2017-07-25 15:10:00,55.24,55.26,55.24,55.25,287333.0,44.5947,44.6109,44.5947,44.6028,287333.0
2017-07-25 15:15:00,55.25,55.25,55.23,55.23,80037.0,44.6028,44.6028,44.5867,44.5867,80037.0
2017-07-25 15:20:00,55.24,55.26,55.23,55.23,36419.0,44.5947,44.6109,44.5867,44.5867,36419.0
2017-07-25 15:25:00,55.23,55.25,55.23,55.24,71567.0,44.5867,44.6028,44.5867,44.5947,71567.0
2017-07-25 15:30:00,55.24,55.27,55.24,55.27,132023.0,44.5947,44.6189,44.5947,44.6189,132023.0
2017-07-25 15:35:00,55.27,55.29,55.26,55.28,171593.0,44.6189,44.6351,44.6109,44.627,171593.0
2017-07-25 15:40:00,55.28,55.3,55.28,55.29,188519.0,44.627,44.6432,44.627,44.6351,188519.0
2017-07-25 15:45:00,55.29,55.32,55.28,55.3,423205.0,44.6351,44.6593,44.627,44.6432,423205.0
2017-07-25 15:50:00,55.29,55.3,55.28,55.29,314793.0,44.6351,44.6432,44.627,44.6351,314793.0
2017-07-25 15:55:00,55.29,55.32,55.27,55.3,1043127.0,44.6351,44.6593,44.6189,44.6432,1043127.0
2017-07-26 09:30:00,55.29,55.29,55.14,55.23,225780.0,44.6351,44.6351,44.514,44.5867,225780.0
2017-07-26 09:35:00,55.23,55.25,55.15,55.16,101817.0,44.5867,44.6028,44.5221,44.5301,101817.0
2017-07-26 09:40:00,55.15,55.17,55.1,55.15,121214.0,44.5221,44.5382,44.4817,44.5221,121214.0
2017-07-26 09:45:00,55.15,55.25,55.13,55.25,90558.0,44.5221,44.6028,44.5059,44.6028,90558.0
2017-07-26 09:50:00,55.24,55.26,55.2,55.25,108004.0,44.5947,44.6109,44.5624,44.6028,108004.0
2017-07-26 09:55:00,55.23,55.26,55.21,55.21,83974.0,44.5867,44.6109,44.5705,44.5705,83974.0
2017-07-26 10:00:00,55.21,55.24,55.19,55.23,39055.0,44.5705,44.5947,44.5544,44.5867,39055.0
2017-07-26 10:05:00,55.24,55.26,55.2,55.26,40251.0,44.5947,44.6109,44.5624,44.6109,40251.0
2017-07-26 10:10:00,55.25,55.25,55.21,55.23,100525.0,44.6028,44.6028,44.5705,44.5867,100525.0
2017-07-26 10:15:00,55.23,55.25,55.22,55.23,26794.0,44.5867,44.6028,44.5786,44.5867,26794.0
2017-07-26 10:20:00,55.23,55.25,55.21,55.22,42912.0,44.5867,44.6028,44.5705,44.5786,42912.0
2017-07-26 10:25:00,55.23,55.23,55.17,55.17,24352.0,44.5867,44.5867,44.5382,44.5382,24352.0
2017-07-26 10:30:00,55.17,55.19,55.16,55.18,35576.0,44.5382,44.5544,44.5301,44.5463,35576.0
2017-07-26 10:35:00,55.19,55.23,55.18,55.23,9182.0,44.5544,44.5867,44.5463,44.5867,9182.0
2017-07-26 10:40:00,55.23,55.23,55.18,55.2,16458.0,44.5867,44.5867,44.5463,44.5624,16458.0
2017-07-26 10:45:00,55.2,55.21,55.18,55.21,76904.0,44.5624,44.5705,44.5463,44.5705,76904.0
2017-07-26 10:50:00,55.21,55.24,55.21,55.23,111432.0,44.5705,44.5947,44.5705,44.5867,111432.0
2017-07-26 10:55:00,55.23,55.29,55.23,55.25,36405.0,44.5867,44.6351,44.5867,44.6028,36405.0
2017-07-26 11:00:00,55.25,55.28,55.25,55.25,12337.0,44.6028,44.627,44.6028,44.6028,12337.0
2017-07-26 11:05:00,55.25,55.26,55.24,55.25,33553.0,44.6028,44.6109,44.5947,44.6028,33553.0
2017-07-26 11:10:00,55.25,55.26,55.23,55.26,17027.0,44.6028,44.6109,44.5867,44.6109,17027.0
2017-07-26 11:15:00,55.26,55.28,55.25,55.27,17476.0,44.6109,44.627,44.6028,44.6189,17476.0
2017-07-26 11:20:00,55.26,55.29,55.25,55.29,40212.0,44.6109,44.6351,44.6028,44.6351,40212.0
2017-07-26 11:25:00,55.29,55.3,55.28,55.29,37624.0,44.6351,44.6432,44.627,44.6351,37624.0
2017-07-26 11:30:00,55.29,55.29,55.27,55.29,28324.0,44.6351,44.6351,44.6189,44.6351,28324.0
2017-07-26 11:35:00,55.29,55.3,55.26,55.27,30781.0,44.6351,44.6432,44.6109,44.6189,30781.0
2017-07-26 11:40:00,55.27,55.27,55.25,55.25,27154.0,44.6189,44.6189,44.6028,44.6028,27154.0
2017-07-26 11:45:00,55.26,55.26,55.24,55.24,20249.0,44.6109,44.6109,44.5947,44.5947,20249.0
2017-07-26 11:50:00,55.24,55.27,55.23,55.25,49500.0,44.5947,44.6189,44.5867,44.6028,49500.0
2017-07-26 11:55:00,55.25,55.26,55.24,55.26,21775.0,44.6028,44.6109,44.5947,44.6109,21775.0
2017-07-26 12:00:00,55.25,55.26,55.22,55.25,66677.0,44.6028,44.6109,44.5786,44.6028,66677.0
2017-07-26 12:05:00,55.25,55.27,55.24,55.26,17160.0,44.6028,44.6189,44.5947,44.6109,17160.0
2017-07-26 12:10:00,55.27,55.28,55.25,55.28,42504.0,44.6189,44.627,44.6028,44.627,42504.0
2017-07-26 12:15:00,55.27,55.28,55.25,55.26,67946.0,44.6189,44.627,44.6028,44.6109,67946.0
2017-07-26 12:20:00,55.26,55.27,55.25,55.26,92952.0,44.6109,44.6189,44.6028,44.6109,92952.0
2017-07-26 12:25:00,55.26,55.27,55.24,55.26,42692.0,44.6109,44.6189,44.5947,44.6109,42692.0
2017-07-26 12:30:00,55.27,55.27,55.24,55.25,17519.0,44.6189,44.6189,44.5947,44.6028,17519.0
2017-07-26 12:35:00,55.25,55.27,55.25,55.26,12356.0,44.6028,44.6189,44.6028,44.6109,12356.0
2017-07-26 12:40:00,55.26,55.27,55.25,55.27,9016.0,44.6109,44.6189,44.6028,44.6189,9016.0
2017-07-26 12:45:00,55.27,55.28,55.26,55.27,44785.0,44.6189,44.627,44.6109,44.6189,44785.0
2017-07-26 12:50:00,55.27,55.28,55.26,55.28,38897.0,44.6189,44.627,44.6109,44.627,38897.0
2017-07-26 12:55:00,55.28,55.29,55.26,55.26,43857.0,44.627,44.6351,44.6109,44.6109,43857.0
2017-07-26 13:00:00,55.27,55.28,55.26,55.28,4876.0,44.6189,44.627,44.6109,44.627,4876.0
2017-07-26 13:05:00,55.28,55.29,55.27,55.28,11649.0,44.627,44.6351,44.6189,44.627,11649.0
2017-07-26 13:10:00,55.28,55.3,55.28,55.3,7040.0,44.627,44.6432,44.627,44.6432,7040.0
2017-07-26 13:15:00,55.3,55.31,55.28,55.3,42260.0,44.6432,44.6512,44.627,44.6432,42260.0
2017-07-26 13:20:00,55.3,55.31,55.29,55.3,21559.0,44.6432,44.6512,44.6351,44.6432,21559.0
2017-07-26 13:25:00,55.3,55.31,55.29,55.3,32286.0,44.6432,44.6512,44.6351,44.6432,32286.0
2017-07-26 13:30:00,55.29,55.32,55.29,55.32,18923.0,44.6351,44.6593,44.6351,44.6593,18923.0
2017-07-26 13:35:00,55.32,55.33,55.31,55.33,10048.0,44.6593,44.6674,44.6512,44.6674,10048.0
2017-07-26 13:40:00,55.33,55.35,55.33,55.34,13213.0,44.6674,44.6835,44.6674,44.6755,13213.0
2017-07-26 13:45:00,55.35,55.35,55.33,55.34,33719.0,44.6835,44.6835,44.6674,44.6755,33719.0
2017-07-26 13:50:00,55.34,55.35,55.33,55.35,11091.0,44.6755,44.6835,44.6674,44.6835,11091.0
2017-07-26 13:55:00,55.35,55.35,55.31,55.32,50724.0,44.6835,44.6835,44.6512,44.6593,50724.0
2017-07-26 14:00:00,55.32,55.37,55.26,55.37,225986.0,44.6593,44.6997,44.6109,44.6997,225986.0
2017-07-26 14:05:00,55.37,55.39,55.36,55.38,29284.0,44.6997,44.7158,44.6916,44.7077,29284.0
2017-07-26 14:10:00,55.39,55.41,55.35,55.35,47743.0,44.7158,44.732,44.6835,44.6835,47743.0
2017-07-26 14:15:00,55.36,55.38,55.34,55.37,48203.0,44.6916,44.7077,44.6755,44.6997,48203.0
2017-07-26 14:20:00,55.37,55.37,55.33,55.35,64470.0,44.6997,44.6997,44.6674,44.6835,64470.0
2017-07-26 14:25:00,55.35,55.39,55.35,55.38,35610.0,44.6835,44.7158,44.6835,44.7077,35610.0
2017-07-26 14:30:00,55.38,55.39,55.35,55.36,57055.0,44.7077,44.7158,44.6835,44.6916,57055.0
2017-07-26 14:35:00,55.36,55.37,55.35,55.35,24013.0,44.6916,44.6997,44.6835,44.6835,24013.0
2017-07-26 14:40:00,55.35,55.36,55.34,55.36,36484.0,44.6835,44.6916,44.6755,44.6916,36484.0
2017-07-26 14:45:00,55.37,55.38,55.35,55.37,46154.0,44.6997,44.7077,44.6835,44.6997,46154.0
2017-07-26 14:50:00,55.36,55.37,55.31,55.32,75859.0,44.6916,44.6997,44.6512,44.6593,75859.0
2017-07-26 14:55:00,55.32,55.32,55.28,55.28,80224.0,44.6593,44.6593,44.627,44.627,80224.0
2017-07-26 15:00:00,55.28,55.29,55.25,55.28,80418.0,44.627,44.6351,44.6028,44.627,80418.0
2017-07-26 15:05:00,55.28,55.32,55.27,55.31,101065.0,44.627,44.6593,44.6189,44.6512,101065.0
2017-07-26 15:10:00,55.31,55.33,55.29,55.3,76217.0,44.6512,44.6674,44.6351,44.6432,76217.0
2017-07-26 15:15:00,55.3,55.33,55.28,55.33,97291.0,44.6432,44.6674,44.627,44.6674,97291.0
2017-07-26 15:20:00,55.33,55.34,55.3,55.32,187589.0,44.6674,44.6755,44.6432,44.6593,187589.0
2017-07-26 15:25:00,55.32,55.32,55.3,55.3,52762.0,44.6593,44.6593,44.6432,44.6432,52762.0
2017-07-26 15:30:00,55.3,55.31,55.27,55.3,139622.0,44.6432,44.6512,44.6189,44.6432,139622.0
2017-07-26 15:35:00,55.29,55.29,55.27,55.28,76315.0,44.6351,44.6351,44.6189,44.627,76315.0
2017-07-26 15:40:00,55.28,55.28,55.27,55.27,57385.0,44.627,44.627,44.6189,44.6189,57385.0
2017-07-26 15:45:00,55.28,55.29,55.23,55.23,267420.0,44.627,44.6351,44.5867,44.5867,267420.0
2017-07-26 15:50:00,55.23,55.28,55.23,55.28,248929.0,44.5867,44.627,44.5867,44.627,248929.0
2017-07-26 15:55:00,55.28,55.31,55.27,55.3,882051.0,44.627,44.6512,44.6189,44.6432,882051.0
2017-07-27 09:30:00,55.31,55.42,55.28,55.41,407532.0,44.6512,44.74,44.627,44.732,407532.0
2017-07-27 09:35:00,55.43,55.57,55.43,55.53,105940.0,44.7481,44.8611,44.7481,44.8288,105940.0
2017-07-27 09:40:00,55.54,55.59,55.53,55.57,112130.0,44.8369,44.8773,44.8288,44.8611,112130.0
2017-07-27 09:45:00,55.56,55.61,55.54,55.6,157370.0,44.8531,44.8934,44.8369,44.8853,157370.0
2017-07-27 09:50:00,55.6,55.63,55.54,55.54,301005.0,44.8853,44.9096,44.8369,44.8369,301005.0
2017-07-27 09:55:00,55.55,55.55,55.49,55.52,202276.0,44.845,44.845,44.7965,44.8208,202276.0
2017-07-27 10:00:00,55.51,55.52,55.44,55.46,277022.0,44.8127,44.8208,44.7562,44.7723,277022.0
2017-07-27 10:05:00,55.46,55.49,55.43,55.45,169980.0,44.7723,44.7965,44.7481,44.7643,169980.0
2017-07-27 10:10:00,55.45,55.48,55.43,55.48,73777.0,44.7643,44.7885,44.7481,44.7885,73777.0
2017-07-27 10:15:00,55.47,55.48,55.43,55.44,83189.0,44.7804,44.7885,44.7481,44.7562,83189.0
2017-07-27 10:20:00,55.44,55.45,55.41,55.41,95548.0,44.7562,44.7643,44.732,44.732,95548.0
2017-07-27 10:25:00,55.41,55.44,55.4,55.43,50310.0,44.732,44.7562,44.7239,44.7481,50310.0
2017-07-27 10:30:00,55.42,55.44,55.41,55.43,44026.0,44.74,44.7562,44.732,44.7481,44026.0
2017-07-27 10:35:00,55.43,55.45,55.42,55.45,59574.0,44.7481,44.7643,44.74,44.7643,59574.0
2017-07-27 10:40:00,55.44,55.46,55.42,55.45,48358.0,44.7562,44.7723,44.74,44.7643,48358.0
2017-07-27 10:45:00,55.45,55.45,55.41,55.45,260882.0,44.7643,44.7643,44.732,44.7643,260882.0
2017-07-27 10:50:00,55.45,55.46,55.42,55.44,39279.0,44.7643,44.7723,44.74,44.7562,39279.0
2017-07-27 10:55:00,55.44,55.46,55.43,55.45,25725.0,44.7562,44.7723,44.7481,44.7643,25725.0
2017-07-27 11:00:00,55.45,55.45,55.43,55.44,38728.0,44.7643,44.7643,44.7481,44.7562,38728.0
2017-07-27 11:05:00,55.44,55.47,55.42,55.47,85389.0,44.7562,44.7804,44.74,44.7804,85389.0
2017-07-27 11:10:00,55.48,55.51,55.47,55.5,49058.0,44.7885,44.8127,44.7804,44.8046,49058.0
2017-07-27 11:15:00,55.49,55.52,55.48,55.5,90737.0,44.7965,44.8208,44.7885,44.8046,90737.0
2017-07-27 11:20:00,55.51,55.53,55.49,55.5,55068.0,44.8127,44.8288,44.7965,44.8046,55068.0
2017-07-27 11:25:00,55.5,55.52,55.49,55.51,35717.0,44.8046,44.8208,44.7965,44.8127,35717.0
2017-07-27 11:30:00,55.49,55.52,55.47,55.51,70056.0,44.7965,44.8208,44.7804,44.8127,70056.0
2017-07-27 11:35:00,55.5,55.51,55.48,55.49,62151.0,44.8046,44.8127,44.7885,44.7965,62151.0
2017-07-27 11:40:00,55.5,55.5,55.47,55.49,19702.0,44.8046,44.8046,44.7804,44.7965,19702.0
2017-07-27 11:45:00,55.48,55.51,55.47,55.51,28151.0,44.7885,44.8127,44.7804,44.8127,28151.0
2017-07-27 11:50:00,55.51,55.54,55.5,55.51,103901.0,44.8127,44.8369,44.8046,44.8127,103901.0
2017-07-27 11:55:00,55.51,55.52,55.49,55.52,130676.0,44.8127,44.8208,44.7965,44.8208,130676.0
2017-07-27 12:00:00,55.51,55.55,55.5,55.51,115521.0,44.8127,44.845,44.8046,44.8127,115521.0
2017-07-27 12:05:00,55.51,55.53,55.5,55.52,32748.0,44.8127,44.8288,44.8046,44.8208,32748.0
2017-07-27 12:10:00,55.52,55.53,55.5,55.52,42013.0,44.8208,44.8288,44.8046,44.8208,42013.0
2017-07-27 12:15:00,55.52,55.55,55.51,55.54,69712.0,44.8208,44.845,44.8127,44.8369,69712.0
2017-07-27 12:20:00,55.54,55.55,55.53,55.55,17650.0,44.8369,44.845,44.8288,44.845,17650.0
2017-07-27 12:25:00,55.55,55.55,55.52,55.55,34939.0,44.845,44.845,44.8208,44.845,34939.0
2017-07-27 12:30:00,55.55,55.56,55.52,55.54,102943.0,44.845,44.8531,44.8208,44.8369,102943.0
2017-07-27 12:35:00,55.54,55.57,55.52,55.55,88082.0,44.8369,44.8611,44.8208,44.845,88082.0
2017-07-27 12:40:00,55.55,55.59,55.55,55.57,118509.0,44.845,44.8773,44.845,44.8611,118509.0
2017-07-27 12:45:00,55.57,55.58,55.53,55.54,59864.0,44.8611,44.8692,44.8288,44.8369,59864.0
2017-07-27 12:50:00,55.54,55.54,55.52,55.53,39760.0,44.8369,44.8369,44.8208,44.8288,39760.0
2017-07-27 12:55:00,55.52,55.58,55.52,55.57,232243.0,44.8208,44.8692,44.8208,44.8611,232243.0
2017-07-27 13:00:00,55.57,55.58,55.55,55.57,83070.0,44.8611,44.8692,44.845,44.8611,83070.0
2017-07-27 13:05:00,55.57,55.59,55.56,55.58,51186.0,44.8611,44.8773,44.8531,44.8692,51186.0
2017-07-27 13:10:00,55.58,55.61,55.57,55.6,95550.0,44.8692,44.8934,44.8611,44.8853,95550.0
2017-07-27 13:15:00,55.6,55.6,55.56,55.56,261834.0,44.8853,44.8853,44.8531,44.8531,261834.0
2017-07-27 13:20:00,55.56,55.59,55.55,55.58,238401.0,44.8531,44.8773,44.845,44.8692,238401.0
2017-07-27 13:25:00,55.58,55.61,55.55,55.59,141799.0,44.8692,44.8934,44.845,44.8773,141799.0
2017-07-27 13:30:00,55.59,55.6,55.52,55.53,107011.0,44.8773,44.8853,44.8208,44.8288,107011.0
2017-07-27 13:35:00,55.53,55.56,55.49,55.53,206511.0,44.8288,44.8531,44.7965,44.8288,206511.0
2017-07-27 13:40:00,55.53,55.58,55.52,55.56,198372.0,44.8288,44.8692,44.8208,44.8531,198372.0
2017-07-27 13:45:00,55.54,55.55,55.49,55.5,104582.0,44.8369,44.845,44.7965,44.8046,104582.0
2017-07-27 13:50:00,55.49,55.52,55.47,55.48,102290.0,44.7965,44.8208,44.7804,44.7885,102290.0
2017-07-27 13:55:00,55.48,55.5,55.47,55.48,83302.0,44.7885,44.8046,44.7804,44.7885,83302.0
2017-07-27 14:00:00,55.48,55.54,55.46,55.54,87872.0,44.7885,44.8369,44.7723,44.8369,87872.0
2017-07-27 14:05:00,55.53,55.58,55.53,55.57,101406.0,44.8288,44.8692,44.8288,44.8611,101406.0
2017-07-27 14:10:00,55.57,55.57,55.53,55.55,64924.0,44.8611,44.8611,44.8288,44.845,64924.0
2017-07-27 14:15:00,55.56,55.58,55.55,55.57,100139.0,44.8531,44.8692,44.845,44.8611,100139.0
2017-07-27 14:20:00,55.57,55.58,55.53,55.53,38256.0,44.8611,44.8692,44.8288,44.8288,38256.0
2017-07-27 14:25:00,55.53,55.57,55.53,55.56,35289.0,44.8288,44.8611,44.8288,44.8531,35289.0
2017-07-27 14:30:00,55.56,55.57,55.53,55.54,188601.0,44.8531,44.8611,44.8288,44.8369,188601.0
2017-07-27 14:35:00,55.55,55.58,55.54,55.58,46544.0,44.845,44.8692,44.8369,44.8692,46544.0
2017-07-27 14:40:00,55.58,55.58,55.54,55.54,112564.0,44.8692,44.8692,44.8369,44.8369,112564.0
2017-07-27 14:45:00,55.54,55.55,55.53,55.55,60861.0,44.8369,44.845,44.8288,44.845,60861.0
2017-07-27 14:50:00,55.54,55.56,55.52,55.56,84488.0,44.8369,44.8531,44.8208,44.8531,84488.0
2017-07-27 14:55:00,55.55,55.58,55.55,55.58,70006.0,44.845,44.8692,44.845,44.8692,70006.0
2017-07-27 15:00:00,55.58,55.59,55.57,55.58,82028.0,44.8692,44.8773,44.8611,44.8692,82028.0
2017-07-27 15:05:00,55.59,55.59,55.54,55.55,156701.0,44.8773,44.8773,44.8369,44.845,156701.0
2017-07-27 15:10:00,55.55,55.58,55.55,55.57,100880.0,44.845,44.8692,44.845,44.8611,100880.0
2017-07-27 15:15:00,55.58,55.59,55.57,55.58,85834.0,44.8692,44.8773,44.8611,44.8692,85834.0
2017-07-27 15:20:00,55.58,55.68,55.57,55.66,369527.0,44.8692,44.9499,44.8611,44.9338,369527.0
2017-07-27 15:25:00,55.65,55.68,55.64,55.68,77149.0,44.9257,44.9499,44.9176,44.9499,77149.0
2017-07-27 15:30:00,55.68,55.68,55.66,55.68,89745.0,44.9499,44.9499,44.9338,44.9499,89745.0
2017-07-27 15:35:00,55.67,55.74,55.67,55.73,203202.0,44.9419,44.9984,44.9419,44.9903,203202.0
2017-07-27 15:40:00,55.74,55.75,55.73,55.75,161599.0,44.9984,45.0064,44.9903,45.0064,161599.0
2017-07-27 15:45:00,55.75,55.76,55.73,55.74,281389.0,45.0064,45.0145,44.9903,44.9984,281389.0
2017-07-27 15:50:00,55.74,55.75,55.72,55.74,194480.0,44.9984,45.0064,44.9822,44.9984,194480.0
2017-07-27 15:55:00,55.73,55.82,55.72,55.82,2098032.0,44.9903,45.063,44.9822,45.063,2098032.0
2017-07-28 09:30:00,55.64,55.87,55.64,55.81,220806.0,44.9176,45.1033,44.9176,45.0549,220806.0
2017-07-28 09:35:00,55.82,55.84,55.77,55.79,440333.0,45.063,45.0791,45.0226,45.0387,440333.0
2017-07-28 09:40:00,55.79,55.8,55.75,55.76,616146.0,45.0387,45.0468,45.0064,45.0145,616146.0
2017-07-28 09:45:00,55.76,55.76,55.71,55.75,139615.0,45.0145,45.0145,44.9742,45.0064,139615.0
2017-07-28 09:50:00,55.75,55.78,55.68,55.68,115064.0,45.0064,45.0307,44.9499,44.9499,115064.0
2017-07-28 09:55:00,55.69,55.72,55.68,55.72,166134.0,44.958,44.9822,44.9499,44.9822,166134.0
2017-07-28 10:00:00,55.72,55.72,55.66,55.68,149984.0,44.9822,44.9822,44.9338,44.9499,149984.0
2017-07-28 10:05:00,55.69,55.69,55.57,55.6,273733.0,44.958,44.958,44.8611,44.8853,273733.0
2017-07-28 10:10:00,55.6,55.68,55.59,55.67,222549.0,44.8853,44.9499,44.8773,44.9419,222549.0
2017-07-28 10:15:00,55.67,55.67,55.47,55.47,291879.0,44.9419,44.9419,44.7804,44.7804,291879.0
2017-07-28 10:20:00,55.48,55.48,55.33,55.37,231458.0,44.7885,44.7885,44.6674,44.6997,231458.0
2017-07-28 10:25:00,55.37,55.37,55.12,55.12,414531.0,44.6997,44.6997,44.4978,44.4978,414531.0
2017-07-28 10:30:00,55.12,55.17,54.8,54.94,1585914.0,44.4978,44.5382,44.2395,44.3525,1585914.0
2017-07-28 10:35:00,54.93,55.03,54.77,54.98,1574086.0,44.3445,44.4252,44.2153,44.3848,1574086.0
2017-07-28 10:40:00,54.98,54.98,54.57,54.7,1930235.0,44.3848,44.3848,44.0538,44.1588,1930235.0
2017-07-28 10:45:00,54.7,55.07,54.7,55.07,1217001.0,44.1588,44.4575,44.1588,44.4575,1217001.0
2017-07-28 10:50:00,55.06,55.24,55.05,55.19,637008.0,44.4494,44.5947,44.4413,44.5544,637008.0
2017-07-28 10:55:00,55.18,55.24,55.1,55.2,379659.0,44.5463,44.5947,44.4817,44.5624,379659.0
2017-07-28 11:00:00,55.19,55.22,55.08,55.13,277383.0,44.5544,44.5786,44.4656,44.5059,277383.0
2017-07-28 11:05:00,55.13,55.21,55.06,55.2,305973.0,44.5059,44.5705,44.4494,44.5624,305973.0
2017-07-28 11:10:00,55.22,55.25,55.2,55.24,154455.0,44.5786,44.6028,44.5624,44.5947,154455.0
2017-07-28 11:15:00,55.23,55.35,55.22,55.31,145206.0,44.5867,44.6835,44.5786,44.6512,145206.0
2017-07-28 11:20:00,55.31,55.32,55.24,55.3,175953.0,44.6512,44.6593,44.5947,44.6432,175953.0
2017-07-28 11:25:00,55.3,55.4,55.29,55.38,380638.0,44.6432,44.7239,44.6351,44.7077,380638.0
2017-07-28 11:30:00,55.39,55.4,55.29,55.33,234006.0,44.7158,44.7239,44.6351,44.6674,234006.0
2017-07-28 11:35:00,55.33,55.4,55.31,55.36,205753.0,44.6674,44.7239,44.6512,44.6916,205753.0
2017-07-28 11:40:00,55.35,55.41,55.34,55.39,130409.0,44.6835,44.732,44.6755,44.7158,130409.0
2017-07-28 11:45:00,55.39,55.43,55.37,55.41,123875.0,44.7158,44.7481,44.6997,44.732,123875.0
2017-07-28 11:50:00,55.41,55.41,55.35,55.37,71003.0,44.732,44.732,44.6835,44.6997,71003.0
2017-07-28 11:55:00,55.36,55.36,55.29,55.32,58754.0,44.6916,44.6916,44.6351,44.6593,58754.0
2017-07-28 12:00:00,55.33,55.34,55.29,55.34,56565.0,44.6674,44.6755,44.6351,44.6755,56565.0
2017-07-28 12:05:00,55.34,55.34,55.29,55.31,67225.0,44.6755,44.6755,44.6351,44.6512,67225.0
2017-07-28 12:10:00,55.3,55.31,55.27,55.29,44488.0,44.6432,44.6512,44.6189,44.6351,44488.0
2017-07-28 12:15:00,55.29,55.29,55.2,55.21,99901.0,44.6351,44.6351,44.5624,44.5705,99901.0
2017-07-28 12:20:00,55.21,55.24,55.18,55.2,98587.0,44.5705,44.5947,44.5463,44.5624,98587.0
2017-07-28 12:25:00,55.2,55.25,55.18,55.22,63756.0,44.5624,44.6028,44.5463,44.5786,63756.0
2017-07-28 12:30:00,55.22,55.24,55.17,55.19,103363.0,44.5786,44.5947,44.5382,44.5544,103363.0
2017-07-28 12:35:00,55.19,55.2,55.16,55.17,181998.0,44.5544,44.5624,44.5301,44.5382,181998.0
2017-07-28 12:40:00,55.17,55.18,55.15,55.17,35000.0,44.5382,44.5463,44.5221,44.5382,35000.0
2017-07-28 12:45:00,55.16,55.21,55.15,55.18,67317.0,44.5301,44.5705,44.5221,44.5463,67317.0
2017-07-28 12:50:00,55.18,55.21,55.16,55.19,97950.0,44.5463,44.5705,44.5301,44.5544,97950.0
2017-07-28 12:55:00,55.19,55.24,55.18,55.22,28565.0,44.5544,44.5947,44.5463,44.5786,28565.0
2017-07-28 13:00:00,55.23,55.26,55.22,55.26,77577.0,44.5867,44.6109,44.5786,44.6109,77577.0
2017-07-28 13:05:00,55.26,55.28,55.24,55.26,42081.0,44.6109,44.627,44.5947,44.6109,42081.0
2017-07-28 13:10:00,55.27,55.27,55.25,55.27,53748.0,44.6189,44.6189,44.6028,44.6189,53748.0
2017-07-28 13:15:00,55.27,55.37,55.26,55.37,136710.0,44.6189,44.6997,44.6109,44.6997,136710.0
2017-07-28 13:20:00,55.37,55.37,55.31,55.31,106179.0,44.6997,44.6997,44.6512,44.6512,106179.0
2017-07-28 13:25:00,55.31,55.33,55.29,55.31,45885.0,44.6512,44.6674,44.6351,44.6512,45885.0
2017-07-28 13:30:00,55.31,55.36,55.29,55.35,74081.0,44.6512,44.6916,44.6351,44.6835,74081.0
2017-07-28 13:35:00,55.37,55.38,55.32,55.33,81651.0,44.6997,44.7077,44.6593,44.6674,81651.0
2017-07-28 13:40:00,55.33,55.37,55.32,55.36,44743.0,44.6674,44.6997,44.6593,44.6916,44743.0
2017-07-28 13:45:00,55.37,55.38,55.34,55.38,44386.0,44.6997,44.7077,44.6755,44.7077,44386.0
2017-07-28 13:50:00,55.38,55.38,55.33,55.35,46195.0,44.7077,44.7077,44.6674,44.6835,46195.0
2017-07-28 13:55:00,55.35,55.35,55.31,55.34,58836.0,44.6835,44.6835,44.6512,44.6755,58836.0
2017-07-28 14:00:00,55.34,55.35,55.26,55.26,62592.0,44.6755,44.6835,44.6109,44.6109,62592.0
2017-07-28 14:05:00,55.26,55.27,55.22,55.22,77159.0,44.6109,44.6189,44.5786,44.5786,77159.0
2017-07-28 14:10:00,55.23,55.24,55.2,55.21,76082.0,44.5867,44.5947,44.5624,44.5705,76082.0
2017-07-28 14:15:00,55.21,55.24,55.2,55.22,51473.0,44.5705,44.5947,44.5624,44.5786,51473.0
2017-07-28 14:20:00,55.21,55.23,55.19,55.2,55078.0,44.5705,44.5867,44.5544,44.5624,55078.0
2017-07-28 14:25:00,55.2,55.22,55.19,55.2,125598.0,44.5624,44.5786,44.5544,44.5624,125598.0
2017-07-28 14:30:00,55.2,55.21,55.18,55.18,56485.0,44.5624,44.5705,44.5463,44.5463,56485.0
2017-07-28 14:35:00,55.19,55.21,55.18,55.2,37638.0,44.5544,44.5705,44.5463,44.5624,37638.0
2017-07-28 14:40:00,55.2,55.22,55.18,55.2,54561.0,44.5624,44.5786,44.5463,44.5624,54561.0
2017-07-28 14:45:00,55.21,55.23,55.2,55.2,19517.0,44.5705,44.5867,44.5624,44.5624,19517.0
2017-07-28 14:50:00,55.21,55.24,55.19,55.23,83761.0,44.5705,44.5947,44.5544,44.5867,83761.0
2017-07-28 14:55:00,55.24,55.26,55.23,55.24,33563.0,44.5947,44.6109,44.5867,44.5947,33563.0
2017-07-28 15:00:00,55.24,55.24,55.22,55.23,53465.0,44.5947,44.5947,44.5786,44.5867,53465.0
2017-07-28 15:05:00,55.23,55.25,55.22,55.25,64139.0,44.5867,44.6028,44.5786,44.6028,64139.0
2017-07-28 15:10:00,55.25,55.26,55.22,55.24,100853.0,44.6028,44.6109,44.5786,44.5947,100853.0
2017-07-28 15:15:00,55.24,55.26,55.23,55.25,58199.0,44.5947,44.6109,44.5867,44.6028,58199.0
2017-07-28 15:20:00,55.25,55.25,55.23,55.23,40164.0,44.6028,44.6028,44.5867,44.5867,40164.0
2017-07-28 15:25:00,55.23,55.24,55.22,55.22,92772.0,44.5867,44.5947,44.5786,44.5786,92772.0
2017-07-28 15:30:00,55.22,55.26,55.22,55.26,109639.0,44.5786,44.6109,44.5786,44.6109,109639.0
2017-07-28 15:35:00,55.26,55.27,55.24,55.26,118340.0,44.6109,44.6189,44.5947,44.6109,118340.0
2017-07-28 15:40:00,55.26,55.31,55.25,55.3,77494.0,44.6109,44.6512,44.6028,44.6432,77494.0
2017-07-28 15:45:00,55.31,55.33,55.3,55.32,198498.0,44.6512,44.6674,44.6432,44.6593,198498.0
2017-07-28 15:50:00,55.32,55.37,55.31,55.37,129560.0,44.6593,44.6997,44.6512,44.6997,129560.0
2017-07-28 15:55:00,55.37,55.38,55.34,55.35,502447.0,44.6997,44.7077,44.6755,44.6835,502447.0
2017-07-31 09:30:00,55.2,55.35,55.2,55.33,246654.0,44.5624,44.6835,44.5624,44.6674,246654.0
2017-07-31 09:35:00,55.34,55.37,55.28,55.37,106878.0,44.6755,44.6997,44.627,44.6997,106878.0
2017-07-31 09:40:00,55.37,55.38,55.3,55.3,145056.0,44.6997,44.7077,44.6432,44.6432,145056.0
2017-07-31 09:45:00,55.32,55.32,55.26,55.26,208637.0,44.6593,44.6593,44.6109,44.6109,208637.0
2017-07-31 09:50:00,55.29,55.34,55.28,55.33,49781.0,44.6351,44.6755,44.627,44.6674,49781.0
2017-07-31 09:55:00,55.32,55.35,55.3,55.32,67978.0,44.6593,44.6835,44.6432,44.6593,67978.0
2017-07-31 10:00:00,55.33,55.33,55.26,55.26,75990.0,44.6674,44.6674,44.6109,44.6109,75990.0
2017-07-31 10:05:00,55.27,55.28,55.22,55.23,86936.0,44.6189,44.627,44.5786,44.5867,86936.0
2017-07-31 10:10:00,55.23,55.27,55.22,55.26,96766.0,44.5867,44.6189,44.5786,44.6109,96766.0
2017-07-31 10:15:00,55.25,55.31,55.24,55.3,44183.0,44.6028,44.6512,44.5947,44.6432,44183.0
2017-07-31 10:20:00,55.3,55.32,55.3,55.3,31530.0,44.6432,44.6593,44.6432,44.6432,31530.0
2017-07-31 10:25:00,55.3,55.31,55.26,55.27,50020.0,44.6432,44.6512,44.6109,44.6189,50020.0
2017-07-31 10:30:00,55.27,55.32,55.26,55.31,61776.0,44.6189,44.6593,44.6109,44.6512,61776.0
2017-07-31 10:35:00,55.3,55.31,55.26,55.3,55183.0,44.6432,44.6512,44.6109,44.6432,55183.0
2017-07-31 10:40:00,55.29,55.3,55.25,55.26,53838.0,44.6351,44.6432,44.6028,44.6109,53838.0
2017-07-31 10:45:00,55.26,55.27,55.22,55.22,51569.0,44.6109,44.6189,44.5786,44.5786,51569.0
2017-07-31 10:50:00,55.22,55.25,55.18,55.25,50901.0,44.5786,44.6028,44.5463,44.6028,50901.0
2017-07-31 10:55:00,55.25,55.25,55.23,55.25,25846.0,44.6028,44.6028,44.5867,44.6028,25846.0
2017-07-31 11:00:00,55.25,55.29,55.25,55.28,119038.0,44.6028,44.6351,44.6028,44.627,119038.0
2017-07-31 11:05:00,55.29,55.3,55.26,55.29,120545.0,44.6351,44.6432,44.6109,44.6351,120545.0
2017-07-31 11:10:00,55.29,55.33,55.28,55.3,43918.0,44.6351,44.6674,44.627,44.6432,43918.0
2017-07-31 11:15:00,55.29,55.31,55.29,55.29,32993.0,44.6351,44.6512,44.6351,44.6351,32993.0
2017-07-31 11:20:00,55.3,55.3,55.27,55.3,39512.0,44.6432,44.6432,44.6189,44.6432,39512.0
2017-07-31 11:25:00,55.3,55.31,55.29,55.3,17765.0,44.6432,44.6512,44.6351,44.6432,17765.0
2017-07-31 11:30:00,55.3,55.33,55.27,55.28,42337.0,44.6432,44.6674,44.6189,44.627,42337.0
2017-07-31 11:35:00,55.28,55.31,55.27,55.29,26466.0,44.627,44.6512,44.6189,44.6351,26466.0
2017-07-31 11:40:00,55.29,55.31,55.29,55.3,90039.0,44.6351,44.6512,44.6351,44.6432,90039.0
2017-07-31 11:45:00,55.3,55.31,55.29,55.29,19387.0,44.6432,44.6512,44.6351,44.6351,19387.0
2017-07-31 11:50:00,55.3,55.33,55.29,55.33,25898.0,44.6432,44.6674,44.6351,44.6674,25898.0
2017-07-31 11:55:00,55.32,55.36,55.32,55.33,27176.0,44.6593,44.6916,44.6593,44.6674,27176.0
2017-07-31 12:00:00,55.33,55.38,55.32,55.38,265399.0,44.6674,44.7077,44.6593,44.7077,265399.0
2017-07-31 12:05:00,55.38,55.4,55.37,55.4,193978.0,44.7077,44.7239,44.6997,44.7239,193978.0
2017-07-31 12:10:00,55.4,55.41,55.39,55.41,68801.0,44.7239,44.732,44.7158,44.732,68801.0
2017-07-31 12:15:00,55.41,55.45,55.41,55.44,397059.0,44.732,44.7643,44.732,44.7562,397059.0
2017-07-31 12:20:00,55.44,55.45,55.4,55.41,48486.0,44.7562,44.7643,44.7239,44.732,48486.0
2017-07-31 12:25:00,55.41,55.42,55.4,55.41,39792.0,44.732,44.74,44.7239,44.732,39792.0
2017-07-31 12:30:00,55.41,55.41,55.39,55.39,20301.0,44.732,44.732,44.7158,44.7158,20301.0
2017-07-31 12:35:00,55.4,55.42,55.39,55.41,28688.0,44.7239,44.74,44.7158,44.732,28688.0
2017-07-31 12:40:00,55.41,55.43,55.4,55.41,21830.0,44.732,44.7481,44.7239,44.732,21830.0
2017-07-31 12:45:00,55.41,55.42,55.39,55.41,77369.0,44.732,44.74,44.7158,44.732,77369.0
2017-07-31 12:50:00,55.41,55.44,55.4,55.44,30782.0,44.732,44.7562,44.7239,44.7562,30782.0
2017-07-31 12:55:00,55.44,55.44,55.41,55.43,22933.0,44.7562,44.7562,44.732,44.7481,22933.0
2017-07-31 13:00:00,55.42,55.44,55.4,55.4,28545.0,44.74,44.7562,44.7239,44.7239,28545.0
2017-07-31 13:05:00,55.4,55.41,55.4,55.41,24017.0,44.7239,44.732,44.7239,44.732,24017.0
2017-07-31 13:10:00,55.4,55.41,55.37,55.38,53412.0,44.7239,44.732,44.6997,44.7077,53412.0
2017-07-31 13:15:00,55.39,55.4,55.37,55.38,15848.0,44.7158,44.7239,44.6997,44.7077,15848.0
2017-07-31 13:20:00,55.38,55.38,55.35,55.36,20486.0,44.7077,44.7077,44.6835,44.6916,20486.0
2017-07-31 13:25:00,55.37,55.38,55.36,55.37,41843.0,44.6997,44.7077,44.6916,44.6997,41843.0
2017-07-31 13:30:00,55.37,55.38,55.36,55.37,20919.0,44.6997,44.7077,44.6916,44.6997,20919.0
2017-07-31 13:35:00,55.38,55.39,55.36,55.37,28376.0,44.7077,44.7158,44.6916,44.6997,28376.0
2017-07-31 13:40:00,55.37,55.37,55.35,55.36,65060.0,44.6997,44.6997,44.6835,44.6916,65060.0
2017-07-31 13:45:00,55.36,55.38,55.36,55.36,22161.0,44.6916,44.7077,44.6916,44.6916,22161.0
2017-07-31 13:50:00,55.36,55.37,55.35,55.37,31222.0,44.6916,44.6997,44.6835,44.6997,31222.0
2017-07-31 13:55:00,55.36,55.38,55.35,55.38,33375.0,44.6916,44.7077,44.6835,44.7077,33375.0
2017-07-31 14:00:00,55.37,55.39,55.36,55.39,55865.0,44.6997,44.7158,44.6916,44.7158,55865.0
2017-07-31 14:05:00,55.39,55.39,55.37,55.38,55077.0,44.7158,44.7158,44.6997,44.7077,55077.0
2017-07-31 14:10:00,55.38,55.39,55.38,55.39,21133.0,44.7077,44.7158,44.7077,44.7158,21133.0
2017-07-31 14:15:00,55.38,55.41,55.38,55.4,107086.0,44.7077,44.732,44.7077,44.7239,107086.0
2017-07-31 14:20:00,55.4,55.4,55.38,55.39,25430.0,44.7239,44.7239,44.7077,44.7158,25430.0
2017-07-31 14:25:00,55.38,55.39,55.37,55.37,80333.0,44.7077,44.7158,44.6997,44.6997,80333.0
2017-07-31 14:30:00,55.37,55.39,55.37,55.38,41029.0,44.6997,44.7158,44.6997,44.7077,41029.0
2017-07-31 14:35:00,55.39,55.39,55.33,55.34,72992.0,44.7158,44.7158,44.6674,44.6755,72992.0
2017-07-31 14:40:00,55.34,55.36,55.33,55.34,49900.0,44.6755,44.6916,44.6674,44.6755,49900.0
2017-07-31 14:45:00,55.34,55.35,55.33,55.35,27170.0,44.6755,44.6835,44.6674,44.6835,27170.0
2017-07-31 14:50:00,55.35,55.36,55.34,55.34,31213.0,44.6835,44.6916,44.6755,44.6755,31213.0
2017-07-31 14:55:00,55.34,55.36,55.33,55.35,89198.0,44.6755,44.6916,44.6674,44.6835,89198.0
2017-07-31 15:00:00,55.35,55.37,55.34,55.36,60764.0,44.6835,44.6997,44.6755,44.6916,60764.0
2017-07-31 15:05:00,55.36,55.37,55.35,55.36,67414.0,44.6916,44.6997,44.6835,44.6916,67414.0
2017-07-31 15:10:00,55.37,55.4,55.35,55.4,49849.0,44.6997,44.7239,44.6835,44.7239,49849.0
2017-07-31 15:15:00,55.4,55.4,55.37,55.38,67653.0,44.7239,44.7239,44.6997,44.7077,67653.0
2017-07-31 15:20:00,55.38,55.39,55.36,55.37,45354.0,44.7077,44.7158,44.6916,44.6997,45354.0
2017-07-31 15:25:00,55.38,55.4,55.37,55.39,43961.0,44.7077,44.7239,44.6997,44.7158,43961.0
2017-07-31 15:30:00,55.4,55.44,55.39,55.43,132412.0,44.7239,44.7562,44.7158,44.7481,132412.0
2017-07-31 15:35:00,55.43,55.43,55.41,55.41,95845.0,44.7481,44.7481,44.732,44.732,95845.0
2017-07-31 15:40:00,55.41,55.42,55.39,55.41,169288.0,44.732,44.74,44.7158,44.732,169288.0
2017-07-31 15:45:00,55.41,55.42,55.37,55.38,183258.0,44.732,44.74,44.6997,44.7077,183258.0
2017-07-31 15:50:00,55.38,55.38,55.33,55.33,168677.0,44.7077,44.7077,44.6674,44.6674,168677.0
2017-07-31 15:55:00,55.34,55.35,55.3,55.32,851305.0,44.6755,44.6835,44.6432,44.6593,851305.0
2017-08-01 09:30:00,55.38,55.47,55.37,55.39,531367.0,44.7077,44.7804,44.6997,44.7158,531367.0
2017-08-01 09:35:00,55.38,55.41,55.35,55.37,245165.0,44.7077,44.732,44.6835,44.6997,245165.0
2017-08-01 09:40:00,55.36,55.41,55.36,55.38,420330.0,44.6916,44.732,44.6916,44.7077,420330.0
2017-08-01 09:45:00,55.38,55.43,55.36,55.43,99125.0,44.7077,44.7481,44.6916,44.7481,99125.0
2017-08-01 09:50:00,55.43,55.47,55.4,55.4,266173.0,44.7481,44.7804,44.7239,44.7239,266173.0
2017-08-01 09:55:00,55.41,55.42,55.33,55.34,149570.0,44.732,44.74,44.6674,44.6755,149570.0
2017-08-01 10:00:00,55.34,55.38,55.32,55.34,142833.0,44.6755,44.7077,44.6593,44.6755,142833.0
2017-08-01 10:05:00,55.34,55.4,55.34,55.4,90461.0,44.6755,44.7239,44.6755,44.7239,90461.0
2017-08-01 10:10:00,55.4,55.43,55.39,55.43,87312.0,44.7239,44.7481,44.7158,44.7481,87312.0
2017-08-01 10:15:00,55.44,55.51,55.42,55.49,116441.0,44.7562,44.8127,44.74,44.7965,116441.0
2017-08-01 10:20:00,55.49,55.49,55.38,55.39,474337.0,44.7965,44.7965,44.7077,44.7158,474337.0
2017-08-01 10:25:00,55.4,55.43,55.38,55.41,32278.0,44.7239,44.7481,44.7077,44.732,32278.0
2017-08-01 10:30:00,55.41,55.42,55.39,55.4,46100.0,44.732,44.74,44.7158,44.7239,46100.0
2017-08-01 10:35:00,55.41,55.41,55.36,55.37,57677.0,44.732,44.732,44.6916,44.6997,57677.0
2017-08-01 10:40:00,55.38,55.38,55.35,55.36,82661.0,44.7077,44.7077,44.6835,44.6916,82661.0
2017-08-01 10:45:00,55.36,55.37,55.32,55.35,84685.0,44.6916,44.6997,44.6593,44.6835,84685.0
2017-08-01 10:50:00,55.34,55.36,55.31,55.36,92130.0,44.6755,44.6916,44.6512,44.6916,92130.0
2017-08-01 10:55:00,55.36,55.36,55.34,55.35,45301.0,44.6916,44.6916,44.6755,44.6835,45301.0
2017-08-01 11:00:00,55.34,55.35,55.31,55.32,43954.0,44.6755,44.6835,44.6512,44.6593,43954.0
2017-08-01 11:05:00,55.33,55.34,55.3,55.31,45715.0,44.6674,44.6755,44.6432,44.6512,45715.0
2017-08-01 11:10:00,55.3,55.33,55.29,55.32,68073.0,44.6432,44.6674,44.6351,44.6593,68073.0
2017-08-01 11:15:00,55.33,55.36,55.33,55.34,92711.0,44.6674,44.6916,44.6674,44.6755,92711.0
2017-08-01 11:20:00,55.34,55.37,55.33,55.35,95434.0,44.6755,44.6997,44.6674,44.6835,95434.0
2017-08-01 11:25:00,55.35,55.4,55.34,55.39,183139.0,44.6835,44.7239,44.6755,44.7158,183139.0
2017-08-01 11:30:00,55.38,55.41,55.37,55.41,58382.0,44.7077,44.732,44.6997,44.732,58382.0
2017-08-01 11:35:00,55.41,55.43,55.39,55.42,66183.0,44.732,44.7481,44.7158,44.74,66183.0
2017-08-01 11:40:00,55.42,55.43,55.41,55.41,82439.0,44.74,44.7481,44.732,44.732,82439.0
2017-08-01 11:45:00,55.42,55.44,55.41,55.44,146895.0,44.74,44.7562,44.732,44.7562,146895.0
2017-08-01 11:50:00,55.44,55.46,55.43,55.46,39951.0,44.7562,44.7723,44.7481,44.7723,39951.0
2017-08-01 11:55:00,55.46,55.5,55.45,55.5,69775.0,44.7723,44.8046,44.7643,44.8046,69775.0
2017-08-01 12:00:00,55.5,55.5,55.47,55.48,277042.0,44.8046,44.8046,44.7804,44.7885,277042.0
2017-08-01 12:05:00,55.48,55.5,55.47,55.48,261514.0,44.7885,44.8046,44.7804,44.7885,261514.0
2017-08-01 12:10:00,55.48,55.48,55.46,55.48,94687.0,44.7885,44.7885,44.7723,44.7885,94687.0
2017-08-01 12:15:00,55.48,55.5,55.47,55.49,74723.0,44.7885,44.8046,44.7804,44.7965,74723.0
2017-08-01 12:20:00,55.49,55.5,55.48,55.48,99350.0,44.7965,44.8046,44.7885,44.7885,99350.0
2017-08-01 12:25:00,55.49,55.5,55.48,55.49,64868.0,44.7965,44.8046,44.7885,44.7965,64868.0
2017-08-01 12:30:00,55.5,55.5,55.48,55.49,51910.0,44.8046,44.8046,44.7885,44.7965,51910.0
2017-08-01 12:35:00,55.5,55.52,55.49,55.51,158879.0,44.8046,44.8208,44.7965,44.8127,158879.0
2017-08-01 12:40:00,55.5,55.52,55.5,55.51,251239.0,44.8046,44.8208,44.8046,44.8127,251239.0
2017-08-01 12:45:00,55.52,55.53,55.5,55.51,87720.0,44.8208,44.8288,44.8046,44.8127,87720.0
2017-08-01 12:50:00,55.5,55.51,55.47,55.48,64854.0,44.8046,44.8127,44.7804,44.7885,64854.0
2017-08-01 12:55:00,55.48,55.48,55.46,55.47,30690.0,44.7885,44.7885,44.7723,44.7804,30690.0
2017-08-01 13:00:00,55.48,55.48,55.46,55.47,38324.0,44.7885,44.7885,44.7723,44.7804,38324.0
2017-08-01 13:05:00,55.47,55.49,55.46,55.47,95334.0,44.7804,44.7965,44.7723,44.7804,95334.0
2017-08-01 13:10:00,55.46,55.47,55.46,55.47,62145.0,44.7723,44.7804,44.7723,44.7804,62145.0
2017-08-01 13:15:00,55.46,55.48,55.46,55.47,69631.0,44.7723,44.7885,44.7723,44.7804,69631.0
2017-08-01 13:20:00,55.47,55.49,55.45,55.46,39293.0,44.7804,44.7965,44.7643,44.7723,39293.0
2017-08-01 13:25:00,55.45,55.45,55.43,55.44,47609.0,44.7643,44.7643,44.7481,44.7562,47609.0
2017-08-01 13:30:00,55.45,55.45,55.42,55.43,59632.0,44.7643,44.7643,44.74,44.7481,59632.0
2017-08-01 13:35:00,55.43,55.43,55.42,55.43,49797.0,44.7481,44.7481,44.74,44.7481,49797.0
2017-08-01 13:40:00,55.42,55.44,55.42,55.44,51333.0,44.74,44.7562,44.74,44.7562,51333.0
2017-08-01 13:45:00,55.44,55.45,55.41,55.42,39930.0,44.7562,44.7643,44.732,44.74,39930.0
2017-08-01 13:50:00,55.42,55.45,55.41,55.45,37256.0,44.74,44.7643,44.732,44.7643,37256.0
2017-08-01 13:55:00,55.45,55.45,55.41,55.43,78509.0,44.7643,44.7643,44.732,44.7481,78509.0
2017-08-01 14:00:00,55.42,55.43,55.4,55.4,71120.0,44.74,44.7481,44.7239,44.7239,71120.0
2017-08-01 14:05:00,55.41,55.41,55.37,55.38,34959.0,44.732,44.732,44.6997,44.7077,34959.0
2017-08-01 14:10:00,55.38,55.4,55.37,55.39,67284.0,44.7077,44.7239,44.6997,44.7158,67284.0
2017-08-01 14:15:00,55.38,55.39,55.37,55.39,24576.0,44.7077,44.7158,44.6997,44.7158,24576.0
2017-08-01 14:20:00,55.38,55.39,55.37,55.38,28589.0,44.7077,44.7158,44.6997,44.7077,28589.0
2017-08-01 14:25:00,55.37,55.38,55.36,55.37,101112.0,44.6997,44.7077,44.6916,44.6997,101112.0
2017-08-01 14:30:00,55.37,55.37,55.36,55.37,23879.0,44.6997,44.6997,44.6916,44.6997,23879.0
2017-08-01 14:35:00,55.36,55.37,55.36,55.36,47394.0,44.6916,44.6997,44.6916,44.6916,47394.0
2017-08-01 14:40:00,55.37,55.37,55.34,55.34,50262.0,44.6997,44.6997,44.6755,44.6755,50262.0
2017-08-01 14:45:00,55.35,55.36,55.33,55.35,184673.0,44.6835,44.6916,44.6674,44.6835,184673.0
2017-08-01 14:50:00,55.34,55.35,55.34,55.35,67323.0,44.6755,44.6835,44.6755,44.6835,67323.0
2017-08-01 14:55:00,55.35,55.37,55.34,55.37,76827.0,44.6835,44.6997,44.6755,44.6997,76827.0
2017-08-01 15:00:00,55.36,55.37,55.32,55.33,221182.0,44.6916,44.6997,44.6593,44.6674,221182.0
2017-08-01 15:05:00,55.33,55.35,55.32,55.35,227705.0,44.6674,44.6835,44.6593,44.6835,227705.0
2017-08-01 15:10:00,55.35,55.37,55.35,55.37,93886.0,44.6835,44.6997,44.6835,44.6997,93886.0
2017-08-01 15:15:00,55.36,55.37,55.34,55.35,133032.0,44.6916,44.6997,44.6755,44.6835,133032.0
2017-08-01 15:20:00,55.35,55.36,55.33,55.36,213928.0,44.6835,44.6916,44.6674,44.6916,213928.0
2017-08-01 15:25:00,55.36,55.36,55.34,55.36,174188.0,44.6916,44.6916,44.6755,44.6916,174188.0
2017-08-01 15:30:00,55.35,55.35,55.3,55.3,248334.0,44.6835,44.6835,44.6432,44.6432,248334.0
2017-08-01 15:35:00,55.3,55.31,55.3,55.3,248481.0,44.6432,44.6512,44.6432,44.6432,248481.0
2017-08-01 15:40:00,55.3,55.33,55.29,55.32,368115.0,44.6432,44.6674,44.6351,44.6593,368115.0
2017-08-01 15:45:00,55.32,55.33,55.3,55.31,331628.0,44.6593,44.6674,44.6432,44.6512,331628.0
2017-08-01 15:50:00,55.31,55.31,55.23,55.23,991027.0,44.6512,44.6512,44.5867,44.5867,991027.0
2017-08-01 15:55:00,55.23,55.27,55.23,55.26,871179.0,44.5867,44.6189,44.5867,44.6109,871179.0
2017-08-02 09:30:00,55.15,55.21,55.1,55.12,423572.0,44.5221,44.5705,44.4817,44.4978,423572.0
2017-08-02 09:35:00,55.12,55.13,55.0,55.05,299078.0,44.4978,44.5059,44.401,44.4413,299078.0
2017-08-02 09:40:00,55.04,55.07,55.02,55.07,105610.0,44.4333,44.4575,44.4171,44.4575,105610.0
2017-08-02 09:45:00,55.06,55.06,54.99,55.0,119335.0,44.4494,44.4494,44.3929,44.401,119335.0
2017-08-02 09:50:00,55.01,55.05,54.97,54.98,124150.0,44.409,44.4413,44.3768,44.3848,124150.0
2017-08-02 09:55:00,54.98,55.06,54.97,55.01,377163.0,44.3848,44.4494,44.3768,44.409,377163.0
2017-08-02 10:00:00,55.01,55.12,55.01,55.12,127181.0,44.409,44.4978,44.409,44.4978,127181.0
2017-08-02 10:05:00,55.12,55.17,55.12,55.16,92714.0,44.4978,44.5382,44.4978,44.5301,92714.0
2017-08-02 10:10:00,55.16,55.19,55.15,55.19,108030.0,44.5301,44.5544,44.5221,44.5544,108030.0
2017-08-02 10:15:00,55.19,55.2,55.16,55.18,77318.0,44.5544,44.5624,44.5301,44.5463,77318.0
2017-08-02 10:20:00,55.17,55.19,55.16,55.16,397685.0,44.5382,44.5544,44.5301,44.5301,397685.0
2017-08-02 10:25:00,55.17,55.18,55.14,55.15,204507.0,44.5382,44.5463,44.514,44.5221,204507.0
2017-08-02 10:30:00,55.15,55.18,55.12,55.14,156722.0,44.5221,44.5463,44.4978,44.514,156722.0
2017-08-02 10:35:00,55.14,55.22,55.13,55.21,41358.0,44.514,44.5786,44.5059,44.5705,41358.0
2017-08-02 10:40:00,55.21,55.24,55.19,55.22,70185.0,44.5705,44.5947,44.5544,44.5786,70185.0
2017-08-02 10:45:00,55.21,55.23,55.2,55.21,66000.0,44.5705,44.5867,44.5624,44.5705,66000.0
2017-08-02 10:50:00,55.21,55.21,55.18,55.18,27261.0,44.5705,44.5705,44.5463,44.5463,27261.0
2017-08-02 10:55:00,55.17,55.2,55.17,55.19,97982.0,44.5382,44.5624,44.5382,44.5544,97982.0
2017-08-02 11:00:00,55.19,55.21,55.16,55.19,154305.0,44.5544,44.5705,44.5301,44.5544,154305.0
2017-08-02 11:05:00,55.19,55.2,55.16,55.19,79817.0,44.5544,44.5624,44.5301,44.5544,79817.0
2017-08-02 11:10:00,55.19,55.2,55.16,55.18,146116.0,44.5544,44.5624,44.5301,44.5463,146116.0
2017-08-02 11:15:00,55.18,55.2,55.16,55.17,158989.0,44.5463,44.5624,44.5301,44.5382,158989.0
2017-08-02 11:20:00,55.17,55.18,55.15,55.16,70525.0,44.5382,44.5463,44.5221,44.5301,70525.0
2017-08-02 11:25:00,55.16,55.2,55.16,55.2,47875.0,44.5301,44.5624,44.5301,44.5624,47875.0
2017-08-02 11:30:00,55.2,55.21,55.16,55.17,138662.0,44.5624,44.5705,44.5301,44.5382,138662.0
2017-08-02 11:35:00,55.17,55.18,55.16,55.16,201721.0,44.5382,44.5463,44.5301,44.5301,201721.0
2017-08-02 11:40:00,55.16,55.19,55.15,55.16,75464.0,44.5301,44.5544,44.5221,44.5301,75464.0
2017-08-02 11:45:00,55.16,55.19,55.15,55.18,47538.0,44.5301,44.5544,44.5221,44.5463,47538.0
2017-08-02 11:50:00,55.18,55.2,55.16,55.18,85117.0,44.5463,44.5624,44.5301,44.5463,85117.0
2017-08-02 11:55:00,55.18,55.2,55.17,55.19,38548.0,44.5463,44.5624,44.5382,44.5544,38548.0
2017-08-02 12:00:00,55.19,55.19,55.14,55.16,51075.0,44.5544,44.5544,44.514,44.5301,51075.0
2017-08-02 12:05:00,55.16,55.19,55.15,55.18,136963.0,44.5301,44.5544,44.5221,44.5463,136963.0
2017-08-02 12:10:00,55.18,55.23,55.16,55.23,63215.0,44.5463,44.5867,44.5301,44.5867,63215.0
2017-08-02 12:15:00,55.23,55.24,55.21,55.24,87405.0,44.5867,44.5947,44.5705,44.5947,87405.0
2017-08-02 12:20:00,55.24,55.3,55.23,55.29,80020.0,44.5947,44.6432,44.5867,44.6351,80020.0
2017-08-02 12:25:00,55.29,55.3,55.26,55.27,117488.0,44.6351,44.6432,44.6109,44.6189,117488.0
2017-08-02 12:30:00,55.26,55.27,55.26,55.27,44366.0,44.6109,44.6189,44.6109,44.6189,44366.0
2017-08-02 12:35:00,55.26,55.28,55.26,55.28,73085.0,44.6109,44.627,44.6109,44.627,73085.0
2017-08-02 12:40:00,55.27,55.31,55.26,55.3,161143.0,44.6189,44.6512,44.6109,44.6432,161143.0
2017-08-02 12:45:00,55.3,55.3,55.23,55.25,126057.0,44.6432,44.6432,44.5867,44.6028,126057.0
2017-08-02 12:50:00,55.24,55.24,55.19,55.21,171807.0,44.5947,44.5947,44.5544,44.5705,171807.0
2017-08-02 12:55:00,55.21,55.22,55.2,55.21,32157.0,44.5705,44.5786,44.5624,44.5705,32157.0
2017-08-02 13:00:00,55.21,55.22,55.18,55.18,92855.0,44.5705,44.5786,44.5463,44.5463,92855.0
2017-08-02 13:05:00,55.19,55.2,55.16,55.2,115936.0,44.5544,44.5624,44.5301,44.5624,115936.0
2017-08-02 13:10:00,55.2,55.21,55.18,55.19,74378.0,44.5624,44.5705,44.5463,44.5544,74378.0
2017-08-02 13:15:00,55.19,55.19,55.17,55.18,94868.0,44.5544,44.5544,44.5382,44.5463,94868.0
2017-08-02 13:20:00,55.17,55.2,55.17,55.18,63858.0,44.5382,44.5624,44.5382,44.5463,63858.0
2017-08-02 13:25:00,55.18,55.19,55.16,55.18,130222.0,44.5463,44.5544,44.5301,44.5463,130222.0
2017-08-02 13:30:00,55.18,55.18,55.16,55.18,76830.0,44.5463,44.5463,44.5301,44.5463,76830.0
2017-08-02 13:35:00,55.17,55.18,55.16,55.16,76676.0,44.5382,44.5463,44.5301,44.5301,76676.0
2017-08-02 13:40:00,55.16,55.17,55.14,55.15,49269.0,44.5301,44.5382,44.514,44.5221,49269.0
2017-08-02 13:45:00,55.14,55.16,55.12,55.14,65077.0,44.514,44.5301,44.4978,44.514,65077.0
2017-08-02 13:50:00,55.14,55.17,55.14,55.16,60243.0,44.514,44.5382,44.514,44.5301,60243.0
2017-08-02 13:55:00,55.16,55.17,55.15,55.16,62706.0,44.5301,44.5382,44.5221,44.5301,62706.0
2017-08-02 14:00:00,55.16,55.17,55.14,55.15,42841.0,44.5301,44.5382,44.514,44.5221,42841.0
2017-08-02 14:05:00,55.15,55.16,55.14,55.15,89690.0,44.5221,44.5301,44.514,44.5221,89690.0
2017-08-02 14:10:00,55.15,55.15,55.12,55.13,66079.0,44.5221,44.5221,44.4978,44.5059,66079.0
2017-08-02 14:15:00,55.12,55.13,55.11,55.11,40475.0,44.4978,44.5059,44.4898,44.4898,40475.0
2017-08-02 14:20:00,55.12,55.13,55.11,55.12,119890.0,44.4978,44.5059,44.4898,44.4978,119890.0
2017-08-02 14:25:00,55.12,55.18,55.11,55.15,150375.0,44.4978,44.5463,44.4898,44.5221,150375.0
2017-08-02 14:30:00,55.14,55.19,55.14,55.16,80009.0,44.514,44.5544,44.514,44.5301,80009.0
2017-08-02 14:35:00,55.16,55.17,55.14,55.16,72248.0,44.5301,44.5382,44.514,44.5301,72248.0
2017-08-02 14:40:00,55.15,55.17,55.15,55.16,82594.0,44.5221,44.5382,44.5221,44.5301,82594.0
2017-08-02 14:45:00,55.15,55.18,55.15,55.17,73447.0,44.5221,44.5463,44.5221,44.5382,73447.0
2017-08-02 14:50:00,55.18,55.19,55.17,55.19,74523.0,44.5463,44.5544,44.5382,44.5544,74523.0
2017-08-02 14:55:00,55.19,55.2,55.18,55.19,62129.0,44.5544,44.5624,44.5463,44.5544,62129.0
2017-08-02 15:00:00,55.19,55.22,55.18,55.2,186266.0,44.5544,44.5786,44.5463,44.5624,186266.0
2017-08-02 15:05:00,55.2,55.23,55.19,55.23,110696.0,44.5624,44.5867,44.5544,44.5867,110696.0
2017-08-02 15:10:00,55.23,55.26,55.22,55.26,62865.0,44.5867,44.6109,44.5786,44.6109,62865.0
2017-08-02 15:15:00,55.26,55.26,55.24,55.25,142039.0,44.6109,44.6109,44.5947,44.6028,142039.0
2017-08-02 15:20:00,55.24,55.25,55.22,55.23,88668.0,44.5947,44.6028,44.5786,44.5867,88668.0
2017-08-02 15:25:00,55.23,55.24,55.22,55.22,139107.0,44.5867,44.5947,44.5786,44.5786,139107.0
2017-08-02 15:30:00,55.23,55.23,55.21,55.22,187497.0,44.5867,44.5867,44.5705,44.5786,187497.0
2017-08-02 15:35:00,55.22,55.27,55.21,55.27,233902.0,44.5786,44.6189,44.5705,44.6189,233902.0
2017-08-02 15:40:00,55.27,55.29,55.25,55.28,390963.0,44.6189,44.6351,44.6028,44.627,390963.0
2017-08-02 15:45:00,55.27,55.28,55.24,55.25,198643.0,44.6189,44.627,44.5947,44.6028,198643.0
2017-08-02 15:50:00,55.24,55.27,55.24,55.27,470594.0,44.5947,44.6189,44.5947,44.6189,470594.0
2017-08-02 15:55:00,55.27,55.27,55.23,55.23,1460193.0,44.6189,44.6189,44.5867,44.5867,1460193.0
2017-08-03 09:30:00,55.21,55.4,55.21,55.4,243240.0,44.5705,44.7239,44.5705,44.7239,243240.0
2017-08-03 09:35:00,55.4,55.46,55.4,55.41,327732.0,44.7239,44.7723,44.7239,44.732,327732.0
2017-08-03 09:40:00,55.41,55.43,55.37,55.41,172876.0,44.732,44.7481,44.6997,44.732,172876.0
2017-08-03 09:45:00,55.41,55.42,55.37,55.41,179796.0,44.732,44.74,44.6997,44.732,179796.0
2017-08-03 09:50:00,55.41,55.43,55.39,55.4,134912.0,44.732,44.7481,44.7158,44.7239,134912.0
2017-08-03 09:55:00,55.4,55.41,55.36,55.4,114692.0,44.7239,44.732,44.6916,44.7239,114692.0
2017-08-03 10:00:00,55.4,55.47,55.38,55.42,73276.0,44.7239,44.7804,44.7077,44.74,73276.0
2017-08-03 10:05:00,55.42,55.47,55.41,55.46,71536.0,44.74,44.7804,44.732,44.7723,71536.0
2017-08-03 10:10:00,55.47,55.47,55.44,55.45,87693.0,44.7804,44.7804,44.7562,44.7643,87693.0
2017-08-03 10:15:00,55.46,55.49,55.45,55.46,52307.0,44.7723,44.7965,44.7643,44.7723,52307.0
2017-08-03 10:20:00,55.47,55.48,55.44,55.45,43097.0,44.7804,44.7885,44.7562,44.7643,43097.0
2017-08-03 10:25:00,55.45,55.49,55.42,55.49,194783.0,44.7643,44.7965,44.74,44.7965,194783.0
2017-08-03 10:30:00,55.48,55.5,55.43,55.43,29219.0,44.7885,44.8046,44.7481,44.7481,29219.0
2017-08-03 10:35:00,55.44,55.44,55.4,55.4,68653.0,44.7562,44.7562,44.7239,44.7239,68653.0
2017-08-03 10:40:00,55.41,55.44,55.39,55.43,58413.0,44.732,44.7562,44.7158,44.7481,58413.0
2017-08-03 10:45:00,55.43,55.45,55.42,55.44,314962.0,44.7481,44.7643,44.74,44.7562,314962.0
2017-08-03 10:50:00,55.44,55.44,55.41,55.41,26294.0,44.7562,44.7562,44.732,44.732,26294.0
2017-08-03 10:55:00,55.41,55.43,55.39,55.41,57157.0,44.732,44.7481,44.7158,44.732,57157.0
2017-08-03 11:00:00,55.41,55.45,55.41,55.44,82498.0,44.732,44.7643,44.732,44.7562,82498.0
2017-08-03 11:05:00,55.45,55.45,55.4,55.4,18895.0,44.7643,44.7643,44.7239,44.7239,18895.0
2017-08-03 11:10:00,55.41,55.41,55.38,55.39,38192.0,44.732,44.732,44.7077,44.7158,38192.0
2017-08-03 11:15:00,55.39,55.41,55.37,55.41,64587.0,44.7158,44.732,44.6997,44.732,64587.0
2017-08-03 11:20:00,55.41,55.41,55.38,55.39,206641.0,44.732,44.732,44.7077,44.7158,206641.0
2017-08-03 11:25:00,55.39,55.4,55.38,55.39,76008.0,44.7158,44.7239,44.7077,44.7158,76008.0
2017-08-03 11:30:00,55.38,55.4,55.35,55.37,369223.0,44.7077,44.7239,44.6835,44.6997,369223.0
2017-08-03 11:35:00,55.37,55.4,55.36,55.39,88636.0,44.6997,44.7239,44.6916,44.7158,88636.0
2017-08-03 11:40:00,55.4,55.4,55.36,55.4,43846.0,44.7239,44.7239,44.6916,44.7239,43846.0
2017-08-03 11:45:00,55.4,55.4,55.37,55.38,113588.0,44.7239,44.7239,44.6997,44.7077,113588.0
2017-08-03 11:50:00,55.38,55.39,55.37,55.39,34958.0,44.7077,44.7158,44.6997,44.7158,34958.0
2017-08-03 11:55:00,55.38,55.39,55.36,55.38,81638.0,44.7077,44.7158,44.6916,44.7077,81638.0
2017-08-03 12:00:00,55.38,55.39,55.36,55.37,76049.0,44.7077,44.7158,44.6916,44.6997,76049.0
2017-08-03 12:05:00,55.38,55.38,55.35,55.36,114144.0,44.7077,44.7077,44.6835,44.6916,114144.0
2017-08-03 12:10:00,55.37,55.4,55.36,55.39,68871.0,44.6997,44.7239,44.6916,44.7158,68871.0
2017-08-03 12:15:00,55.39,55.4,55.38,55.4,39491.0,44.7158,44.7239,44.7077,44.7239,39491.0
2017-08-03 12:20:00,55.4,55.42,55.39,55.41,158598.0,44.7239,44.74,44.7158,44.732,158598.0
2017-08-03 12:25:00,55.41,55.41,55.38,55.39,50686.0,44.732,44.732,44.7077,44.7158,50686.0
2017-08-03 12:30:00,55.4,55.4,55.38,55.38,103571.0,44.7239,44.7239,44.7077,44.7077,103571.0
2017-08-03 12:35:00,55.39,55.39,55.37,55.38,74541.0,44.7158,44.7158,44.6997,44.7077,74541.0
2017-08-03 12:40:00,55.38,55.38,55.35,55.36,110762.0,44.7077,44.7077,44.6835,44.6916,110762.0
2017-08-03 12:45:00,55.36,55.36,55.31,55.32,86611.0,44.6916,44.6916,44.6512,44.6593,86611.0
2017-08-03 12:50:00,55.32,55.33,55.31,55.31,56522.0,44.6593,44.6674,44.6512,44.6512,56522.0
2017-08-03 12:55:00,55.32,55.34,55.31,55.34,98044.0,44.6593,44.6755,44.6512,44.6755,98044.0
2017-08-03 13:00:00,55.34,55.35,55.33,55.35,28162.0,44.6755,44.6835,44.6674,44.6835,28162.0
2017-08-03 13:05:00,55.35,55.36,55.33,55.34,52492.0,44.6835,44.6916,44.6674,44.6755,52492.0
2017-08-03 13:10:00,55.33,55.35,55.32,55.32,58588.0,44.6674,44.6835,44.6593,44.6593,58588.0
2017-08-03 13:15:00,55.33,55.34,55.32,55.32,17073.0,44.6674,44.6755,44.6593,44.6593,17073.0
2017-08-03 13:20:00,55.33,55.33,55.31,55.31,26972.0,44.6674,44.6674,44.6512,44.6512,26972.0
2017-08-03 13:25:00,55.32,55.32,55.29,55.3,38041.0,44.6593,44.6593,44.6351,44.6432,38041.0
2017-08-03 13:30:00,55.3,55.3,55.28,55.28,46536.0,44.6432,44.6432,44.627,44.627,46536.0
2017-08-03 13:35:00,55.28,55.3,55.27,55.29,133789.0,44.627,44.6432,44.6189,44.6351,133789.0
2017-08-03 13:40:00,55.29,55.3,55.28,55.29,53669.0,44.6351,44.6432,44.627,44.6351,53669.0
2017-08-03 13:45:00,55.29,55.31,55.29,55.3,79057.0,44.6351,44.6512,44.6351,44.6432,79057.0
2017-08-03 13:50:00,55.3,55.34,55.29,55.33,149625.0,44.6432,44.6755,44.6351,44.6674,149625.0
2017-08-03 13:55:00,55.34,55.34,55.31,55.32,74041.0,44.6755,44.6755,44.6512,44.6593,74041.0
2017-08-03 14:00:00,55.32,55.34,55.32,55.34,87347.0,44.6593,44.6755,44.6593,44.6755,87347.0
2017-08-03 14:05:00,55.34,55.35,55.33,55.33,115916.0,44.6755,44.6835,44.6674,44.6674,115916.0
2017-08-03 14:10:00,55.34,55.37,55.33,55.37,86422.0,44.6755,44.6997,44.6674,44.6997,86422.0
2017-08-03 14:15:00,55.36,55.38,55.35,55.38,77950.0,44.6916,44.7077,44.6835,44.7077,77950.0
2017-08-03 14:20:00,55.38,55.38,55.36,55.37,51555.0,44.7077,44.7077,44.6916,44.6997,51555.0
2017-08-03 14:25:00,55.37,55.37,55.35,55.35,82425.0,44.6997,44.6997,44.6835,44.6835,82425.0
2017-08-03 14:30:00,55.35,55.36,55.34,55.36,86122.0,44.6835,44.6916,44.6755,44.6916,86122.0
2017-08-03 14:35:00,55.36,55.37,55.34,55.35,88086.0,44.6916,44.6997,44.6755,44.6835,88086.0
2017-08-03 14:40:00,55.34,55.36,55.34,55.35,68945.0,44.6755,44.6916,44.6755,44.6835,68945.0
2017-08-03 14:45:00,55.34,55.35,55.3,55.3,306887.0,44.6755,44.6835,44.6432,44.6432,306887.0
2017-08-03 14:50:00,55.3,55.31,55.29,55.29,80037.0,44.6432,44.6512,44.6351,44.6351,80037.0
2017-08-03 14:55:00,55.3,55.3,55.28,55.3,136580.0,44.6432,44.6432,44.627,44.6432,136580.0
2017-08-03 15:00:00,55.3,55.31,55.29,55.3,72955.0,44.6432,44.6512,44.6351,44.6432,72955.0
2017-08-03 15:05:00,55.29,55.3,55.28,55.3,94287.0,44.6351,44.6432,44.627,44.6432,94287.0
2017-08-03 15:10:00,55.3,55.32,55.29,55.3,243429.0,44.6432,44.6593,44.6351,44.6432,243429.0
2017-08-03 15:15:00,55.3,55.32,55.3,55.32,51461.0,44.6432,44.6593,44.6432,44.6593,51461.0
2017-08-03 15:20:00,55.32,55.33,55.29,55.3,108919.0,44.6593,44.6674,44.6351,44.6432,108919.0
2017-08-03 15:25:00,55.29,55.3,55.28,55.28,74651.0,44.6351,44.6432,44.627,44.627,74651.0
2017-08-03 15:30:00,55.28,55.29,55.16,55.23,444939.0,44.627,44.6351,44.5301,44.5867,444939.0
2017-08-03 15:35:00,55.22,55.26,55.21,55.24,239974.0,44.5786,44.6109,44.5705,44.5947,239974.0
2017-08-03 15:40:00,55.24,55.26,55.22,55.23,163245.0,44.5947,44.6109,44.5786,44.5867,163245.0
2017-08-03 15:45:00,55.23,55.25,55.2,55.21,330911.0,44.5867,44.6028,44.5624,44.5705,330911.0
2017-08-03 15:50:00,55.21,55.21,55.13,55.13,910193.0,44.5705,44.5705,44.5059,44.5059,910193.0
2017-08-03 15:55:00,55.13,55.16,55.1,55.14,1465666.0,44.5059,44.5301,44.4817,44.514,1465666.0
2017-08-04 09:30:00,55.14,55.32,55.14,55.27,444271.0,44.514,44.6593,44.514,44.6189,444271.0
2017-08-04 09:35:00,55.27,55.29,55.18,55.18,97548.0,44.6189,44.6351,44.5463,44.5463,97548.0
2017-08-04 09:40:00,55.18,55.21,55.17,55.17,77752.0,44.5463,44.5705,44.5382,44.5382,77752.0
2017-08-04 09:45:00,55.17,55.23,55.17,55.23,152024.0,44.5382,44.5867,44.5382,44.5867,152024.0
2017-08-04 09:50:00,55.22,55.22,55.16,55.16,56786.0,44.5786,44.5786,44.5301,44.5301,56786.0
2017-08-04 09:55:00,55.16,55.2,55.14,55.14,78456.0,44.5301,44.5624,44.514,44.514,78456.0
2017-08-04 10:00:00,55.13,55.14,55.11,55.12,152073.0,44.5059,44.514,44.4898,44.4978,152073.0
2017-08-04 10:05:00,55.12,55.13,55.06,55.08,162755.0,44.4978,44.5059,44.4494,44.4656,162755.0
2017-08-04 10:10:00,55.09,55.11,55.06,55.07,71977.0,44.4736,44.4898,44.4494,44.4575,71977.0
2017-08-04 10:15:00,55.07,55.07,55.02,55.05,137321.0,44.4575,44.4575,44.4171,44.4413,137321.0
2017-08-04 10:20:00,55.04,55.05,55.01,55.04,70365.0,44.4333,44.4413,44.409,44.4333,70365.0
2017-08-04 10:25:00,55.04,55.08,55.03,55.07,50978.0,44.4333,44.4656,44.4252,44.4575,50978.0
2017-08-04 10:30:00,55.08,55.08,55.06,55.08,37030.0,44.4656,44.4656,44.4494,44.4656,37030.0
2017-08-04 10:35:00,55.08,55.09,55.03,55.04,55435.0,44.4656,44.4736,44.4252,44.4333,55435.0
2017-08-04 10:40:00,55.05,55.08,55.04,55.05,19014.0,44.4413,44.4656,44.4333,44.4413,19014.0
2017-08-04 10:45:00,55.05,55.07,55.04,55.04,24552.0,44.4413,44.4575,44.4333,44.4333,24552.0
2017-08-04 10:50:00,55.04,55.06,54.97,55.0,80118.0,44.4333,44.4494,44.3768,44.401,80118.0
2017-08-04 10:55:00,55.0,55.0,54.97,54.98,7961.0,44.401,44.401,44.3768,44.3848,7961.0
2017-08-04 11:00:00,54.98,55.01,54.94,55.0,307224.0,44.3848,44.409,44.3525,44.401,307224.0
2017-08-04 11:05:00,54.99,55.04,54.99,55.03,31183.0,44.3929,44.4333,44.3929,44.4252,31183.0
2017-08-04 11:10:00,55.03,55.05,55.0,55.0,31436.0,44.4252,44.4413,44.401,44.401,31436.0
2017-08-04 11:15:00,55.01,55.03,55.0,55.03,29320.0,44.409,44.4252,44.401,44.4252,29320.0
2017-08-04 11:20:00,55.03,55.04,54.99,55.01,20577.0,44.4252,44.4333,44.3929,44.409,20577.0
2017-08-04 11:25:00,55.01,55.03,55.0,55.02,20332.0,44.409,44.4252,44.401,44.4171,20332.0
2017-08-04 11:30:00,55.02,55.03,55.01,55.02,45398.0,44.4171,44.4252,44.409,44.4171,45398.0
2017-08-04 11:35:00,55.02,55.03,54.99,55.0,27568.0,44.4171,44.4252,44.3929,44.401,27568.0
2017-08-04 11:40:00,55.0,55.03,54.99,55.0,452745.0,44.401,44.4252,44.3929,44.401,452745.0
2017-08-04 11:45:00,55.0,55.01,54.98,55.0,489777.0,44.401,44.409,44.3848,44.401,489777.0
2017-08-04 11:50:00,55.01,55.02,54.99,55.01,373208.0,44.409,44.4171,44.3929,44.409,373208.0
2017-08-04 11:55:00,55.01,55.04,54.98,55.04,97946.0,44.409,44.4333,44.3848,44.4333,97946.0
2017-08-04 12:00:00,55.04,55.04,55.01,55.02,20121.0,44.4333,44.4333,44.409,44.4171,20121.0
2017-08-04 12:05:00,55.02,55.03,55.01,55.03,67349.0,44.4171,44.4252,44.409,44.4252,67349.0
2017-08-04 12:10:00,55.04,55.05,55.02,55.03,29857.0,44.4333,44.4413,44.4171,44.4252,29857.0
2017-08-04 12:15:00,55.03,55.03,55.01,55.02,70367.0,44.4252,44.4252,44.409,44.4171,70367.0
2017-08-04 12:20:00,55.02,55.03,55.01,55.01,16896.0,44.4171,44.4252,44.409,44.409,16896.0
2017-08-04 12:25:00,55.02,55.02,54.99,55.01,70060.0,44.4171,44.4171,44.3929,44.409,70060.0
2017-08-04 12:30:00,55.02,55.03,55.01,55.01,9912.0,44.4171,44.4252,44.409,44.409,9912.0
2017-08-04 12:35:00,55.01,55.02,55.0,55.01,36292.0,44.409,44.4171,44.401,44.409,36292.0
2017-08-04 12:40:00,55.01,55.01,54.99,55.0,68826.0,44.409,44.409,44.3929,44.401,68826.0
2017-08-04 12:45:00,55.0,55.01,54.99,55.0,63409.0,44.401,44.409,44.3929,44.401,63409.0
2017-08-04 12:50:00,55.0,55.01,54.98,54.99,85241.0,44.401,44.409,44.3848,44.3929,85241.0
2017-08-04 12:55:00,54.99,55.01,54.99,55.01,92559.0,44.3929,44.409,44.3929,44.409,92559.0
2017-08-04 13:00:00,55.01,55.02,55.0,55.02,40585.0,44.409,44.4171,44.401,44.4171,40585.0
2017-08-04 13:05:00,55.01,55.02,54.99,54.99,30273.0,44.409,44.4171,44.3929,44.3929,30273.0
2017-08-04 13:10:00,55.0,55.01,54.99,54.99,54160.0,44.401,44.409,44.3929,44.3929,54160.0
2017-08-04 13:15:00,54.99,55.0,54.98,54.99,74520.0,44.3929,44.401,44.3848,44.3929,74520.0
2017-08-04 13:20:00,55.0,55.0,54.99,54.99,46285.0,44.401,44.401,44.3929,44.3929,46285.0
2017-08-04 13:25:00,54.99,55.0,54.99,54.99,31671.0,44.3929,44.401,44.3929,44.3929,31671.0
2017-08-04 13:30:00,54.99,55.01,54.99,54.99,126625.0,44.3929,44.409,44.3929,44.3929,126625.0
2017-08-04 13:35:00,55.0,55.01,54.98,54.98,51897.0,44.401,44.409,44.3848,44.3848,51897.0
2017-08-04 13:40:00,54.97,55.02,54.97,55.02,97426.0,44.3768,44.4171,44.3768,44.4171,97426.0
2017-08-04 13:45:00,55.02,55.03,55.01,55.03,40253.0,44.4171,44.4252,44.409,44.4252,40253.0
2017-08-04 13:50:00,55.03,55.04,55.02,55.03,66587.0,44.4252,44.4333,44.4171,44.4252,66587.0
2017-08-04 13:55:00,55.02,55.04,55.02,55.02,41763.0,44.4171,44.4333,44.4171,44.4171,41763.0
2017-08-04 14:00:00,55.02,55.03,55.0,55.0,57619.0,44.4171,44.4252,44.401,44.401,57619.0
2017-08-04 14:05:00,55.0,55.0,54.99,55.0,33970.0,44.401,44.401,44.3929,44.401,33970.0
2017-08-04 14:10:00,54.99,55.0,54.99,55.0,110721.0,44.3929,44.401,44.3929,44.401,110721.0
2017-08-04 14:15:00,54.99,54.99,54.97,54.97,87268.0,44.3929,44.3929,44.3768,44.3768,87268.0
2017-08-04 14:20:00,54.97,54.98,54.96,54.97,50509.0,44.3768,44.3848,44.3687,44.3768,50509.0
2017-08-04 14:25:00,54.96,54.98,54.96,54.96,104683.0,44.3687,44.3848,44.3687,44.3687,104683.0
2017-08-04 14:30:00,54.96,55.0,54.96,55.0,108538.0,44.3687,44.401,44.3687,44.401,108538.0
2017-08-04 14:35:00,55.0,55.01,54.99,55.0,97634.0,44.401,44.409,44.3929,44.401,97634.0
2017-08-04 14:40:00,55.0,55.01,55.0,55.0,26899.0,44.401,44.409,44.401,44.401,26899.0
2017-08-04 14:45:00,55.0,55.01,54.99,54.99,73072.0,44.401,44.409,44.3929,44.3929,73072.0
2017-08-04 14:50:00,54.99,55.0,54.98,54.98,58808.0,44.3929,44.401,44.3848,44.3848,58808.0
2017-08-04 14:55:00,54.98,54.99,54.97,54.98,208151.0,44.3848,44.3929,44.3768,44.3848,208151.0
2017-08-04 15:00:00,54.97,55.01,54.97,55.0,84472.0,44.3768,44.409,44.3768,44.401,84472.0
2017-08-04 15:05:00,55.01,55.02,55.0,55.02,63478.0,44.409,44.4171,44.401,44.4171,63478.0
2017-08-04 15:10:00,55.02,55.03,55.01,55.01,68238.0,44.4171,44.4252,44.409,44.409,68238.0
2017-08-04 15:15:00,55.02,55.02,55.0,55.01,109029.0,44.4171,44.4171,44.401,44.409,109029.0
2017-08-04 15:20:00,55.01,55.04,55.0,55.04,50493.0,44.409,44.4333,44.401,44.4333,50493.0
2017-08-04 15:25:00,55.04,55.07,55.03,55.07,111883.0,44.4333,44.4575,44.4252,44.4575,111883.0
2017-08-04 15:30:00,55.06,55.07,55.03,55.04,525706.0,44.4494,44.4575,44.4252,44.4333,525706.0
2017-08-04 15:35:00,55.03,55.04,55.01,55.01,183551.0,44.4252,44.4333,44.409,44.409,183551.0
2017-08-04 15:40:00,55.02,55.02,54.99,55.0,359401.0,44.4171,44.4171,44.3929,44.401,359401.0
2017-08-04 15:45:00,55.0,55.04,54.99,55.04,476148.0,44.401,44.4333,44.3929,44.4333,476148.0
2017-08-04 15:50:00,55.04,55.04,55.02,55.04,379502.0,44.4333,44.4333,44.4171,44.4333,379502.0
2017-08-04 15:55:00,55.04,55.05,55.01,55.03,1605200.0,44.4333,44.4413,44.409,44.4252,1605200.0
2017-08-07 09:30:00,55.03,55.12,55.03,55.08,106040.0,44.4252,44.4978,44.4252,44.4656,106040.0
2017-08-07 09:35:00,55.08,55.18,55.08,55.18,46790.0,44.4656,44.5463,44.4656,44.5463,46790.0
2017-08-07 09:40:00,55.18,55.24,55.17,55.23,38693.0,44.5463,44.5947,44.5382,44.5867,38693.0
2017-08-07 09:45:00,55.23,55.25,55.2,55.22,26955.0,44.5867,44.6028,44.5624,44.5786,26955.0
2017-08-07 09:50:00,55.22,55.26,55.21,55.26,81633.0,44.5786,44.6109,44.5705,44.6109,81633.0
2017-08-07 09:55:00,55.26,55.26,55.23,55.23,23986.0,44.6109,44.6109,44.5867,44.5867,23986.0
2017-08-07 10:00:00,55.23,55.27,55.23,55.25,67908.0,44.5867,44.6189,44.5867,44.6028,67908.0
2017-08-07 10:05:00,55.25,55.27,55.25,55.26,25738.0,44.6028,44.6189,44.6028,44.6109,25738.0
2017-08-07 10:10:00,55.26,55.26,55.23,55.24,48660.0,44.6109,44.6109,44.5867,44.5947,48660.0
2017-08-07 10:15:00,55.23,55.26,55.22,55.25,66783.0,44.5867,44.6109,44.5786,44.6028,66783.0
2017-08-07 10:20:00,55.25,55.26,55.23,55.25,65789.0,44.6028,44.6109,44.5867,44.6028,65789.0
2017-08-07 10:25:00,55.25,55.25,55.21,55.23,36096.0,44.6028,44.6028,44.5705,44.5867,36096.0
2017-08-07 10:30:00,55.23,55.23,55.19,55.2,37435.0,44.5867,44.5867,44.5544,44.5624,37435.0
2017-08-07 10:35:00,55.2,55.22,55.19,55.21,53200.0,44.5624,44.5786,44.5544,44.5705,53200.0
2017-08-07 10:40:00,55.21,55.24,55.2,55.23,56077.0,44.5705,44.5947,44.5624,44.5867,56077.0
2017-08-07 10:45:00,55.24,55.24,55.2,55.22,102378.0,44.5947,44.5947,44.5624,44.5786,102378.0
2017-08-07 10:50:00,55.22,55.25,55.21,55.25,61023.0,44.5786,44.6028,44.5705,44.6028,61023.0
2017-08-07 10:55:00,55.25,55.27,55.24,55.24,105554.0,44.6028,44.6189,44.5947,44.5947,105554.0
2017-08-07 11:00:00,55.24,55.28,55.23,55.27,83608.0,44.5947,44.627,44.5867,44.6189,83608.0
2017-08-07 11:05:00,55.27,55.28,55.26,55.28,39820.0,44.6189,44.627,44.6109,44.627,39820.0
2017-08-07 11:10:00,55.28,55.29,55.26,55.26,71425.0,44.627,44.6351,44.6109,44.6109,71425.0
2017-08-07 11:15:00,55.26,55.27,55.24,55.27,58952.0,44.6109,44.6189,44.5947,44.6189,58952.0
2017-08-07 11:20:00,55.27,55.28,55.25,55.25,48513.0,44.6189,44.627,44.6028,44.6028,48513.0
2017-08-07 11:25:00,55.25,55.27,55.25,55.25,59398.0,44.6028,44.6189,44.6028,44.6028,59398.0
2017-08-07 11:30:00,55.26,55.27,55.25,55.27,55676.0,44.6109,44.6189,44.6028,44.6189,55676.0
2017-08-07 11:35:00,55.26,55.28,55.25,55.28,173845.0,44.6109,44.627,44.6028,44.627,173845.0
2017-08-07 11:40:00,55.29,55.29,55.27,55.28,39417.0,44.6351,44.6351,44.6189,44.627,39417.0
2017-08-07 11:45:00,55.28,55.31,55.27,55.3,54256.0,44.627,44.6512,44.6189,44.6432,54256.0
2017-08-07 11:50:00,55.3,55.32,55.29,55.3,46317.0,44.6432,44.6593,44.6351,44.6432,46317.0
2017-08-07 11:55:00,55.3,55.31,55.28,55.28,31058.0,44.6432,44.6512,44.627,44.627,31058.0
2017-08-07 12:00:00,55.29,55.29,55.28,55.29,59387.0,44.6351,44.6351,44.627,44.6351,59387.0
2017-08-07 12:05:00,55.29,55.3,55.28,55.3,41101.0,44.6351,44.6432,44.627,44.6432,41101.0
2017-08-07 12:10:00,55.3,55.33,55.29,55.32,37559.0,44.6432,44.6674,44.6351,44.6593,37559.0
2017-08-07 12:15:00,55.33,55.33,55.31,55.33,69588.0,44.6674,44.6674,44.6512,44.6674,69588.0
2017-08-07 12:20:00,55.33,55.34,55.32,55.34,18935.0,44.6674,44.6755,44.6593,44.6755,18935.0
2017-08-07 12:25:00,55.33,55.35,55.33,55.34,27381.0,44.6674,44.6835,44.6674,44.6755,27381.0
2017-08-07 12:30:00,55.35,55.35,55.33,55.34,51940.0,44.6835,44.6835,44.6674,44.6755,51940.0
2017-08-07 12:35:00,55.34,55.35,55.33,55.34,51896.0,44.6755,44.6835,44.6674,44.6755,51896.0
2017-08-07 12:40:00,55.34,55.35,55.33,55.34,33612.0,44.6755,44.6835,44.6674,44.6755,33612.0
2017-08-07 12:45:00,55.34,55.34,55.32,55.32,90333.0,44.6755,44.6755,44.6593,44.6593,90333.0
2017-08-07 12:50:00,55.33,55.34,55.31,55.33,105401.0,44.6674,44.6755,44.6512,44.6674,105401.0
2017-08-07 12:55:00,55.33,55.35,55.32,55.34,64461.0,44.6674,44.6835,44.6593,44.6755,64461.0
2017-08-07 13:00:00,55.34,55.34,55.31,55.33,38235.0,44.6755,44.6755,44.6512,44.6674,38235.0
2017-08-07 13:05:00,55.32,55.36,55.32,55.35,29746.0,44.6593,44.6916,44.6593,44.6835,29746.0
2017-08-07 13:10:00,55.36,55.36,55.34,55.36,30421.0,44.6916,44.6916,44.6755,44.6916,30421.0
2017-08-07 13:15:00,55.36,55.38,55.35,55.37,19482.0,44.6916,44.7077,44.6835,44.6997,19482.0
2017-08-07 13:20:00,55.38,55.4,55.37,55.4,21717.0,44.7077,44.7239,44.6997,44.7239,21717.0
2017-08-07 13:25:00,55.39,55.4,55.38,55.38,62317.0,44.7158,44.7239,44.7077,44.7077,62317.0
2017-08-07 13:30:00,55.39,55.39,55.38,55.39,59157.0,44.7158,44.7158,44.7077,44.7158,59157.0
2017-08-07 13:35:00,55.38,55.39,55.36,55.36,138706.0,44.7077,44.7158,44.6916,44.6916,138706.0
2017-08-07 13:40:00,55.37,55.4,55.36,55.39,148971.0,44.6997,44.7239,44.6916,44.7158,148971.0
2017-08-07 13:45:00,55.39,55.4,55.38,55.4,9585.0,44.7158,44.7239,44.7077,44.7239,9585.0
2017-08-07 13:50:00,55.4,55.4,55.37,55.37,45076.0,44.7239,44.7239,44.6997,44.6997,45076.0
2017-08-07 13:55:00,55.37,55.4,55.37,55.39,44201.0,44.6997,44.7239,44.6997,44.7158,44201.0
2017-08-07 14:00:00,55.4,55.41,55.38,55.41,87708.0,44.7239,44.732,44.7077,44.732,87708.0
2017-08-07 14:05:00,55.41,55.42,55.4,55.41,15347.0,44.732,44.74,44.7239,44.732,15347.0
2017-08-07 14:10:00,55.41,55.42,55.39,55.4,68418.0,44.732,44.74,44.7158,44.7239,68418.0
2017-08-07 14:15:00,55.41,55.41,55.4,55.41,14584.0,44.732,44.732,44.7239,44.732,14584.0
2017-08-07 14:20:00,55.41,55.42,55.38,55.39,79938.0,44.732,44.74,44.7077,44.7158,79938.0
2017-08-07 14:25:00,55.39,55.4,55.38,55.39,44905.0,44.7158,44.7239,44.7077,44.7158,44905.0
2017-08-07 14:30:00,55.39,55.4,55.38,55.38,42183.0,44.7158,44.7239,44.7077,44.7077,42183.0
2017-08-07 14:35:00,55.39,55.41,55.38,55.39,76840.0,44.7158,44.732,44.7077,44.7158,76840.0
2017-08-07 14:40:00,55.39,55.42,55.38,55.41,32781.0,44.7158,44.74,44.7077,44.732,32781.0
2017-08-07 14:45:00,55.41,55.42,55.4,55.42,71378.0,44.732,44.74,44.7239,44.74,71378.0
2017-08-07 14:50:00,55.42,55.42,55.41,55.41,27777.0,44.74,44.74,44.732,44.732,27777.0
2017-08-07 14:55:00,55.41,55.42,55.4,55.41,78848.0,44.732,44.74,44.7239,44.732,78848.0
2017-08-07 15:00:00,55.41,55.42,55.4,55.41,101328.0,44.732,44.74,44.7239,44.732,101328.0
2017-08-07 15:05:00,55.41,55.41,55.38,55.39,93277.0,44.732,44.732,44.7077,44.7158,93277.0
2017-08-07 15:10:00,55.39,55.41,55.39,55.41,46665.0,44.7158,44.732,44.7158,44.732,46665.0
2017-08-07 15:15:00,55.41,55.41,55.39,55.4,87610.0,44.732,44.732,44.7158,44.7239,87610.0
2017-08-07 15:20:00,55.4,55.41,55.39,55.41,63302.0,44.7239,44.732,44.7158,44.732,63302.0
2017-08-07 15:25:00,55.41,55.43,55.4,55.43,87000.0,44.732,44.7481,44.7239,44.7481,87000.0
2017-08-07 15:30:00,55.43,55.43,55.41,55.41,165153.0,44.7481,44.7481,44.732,44.732,165153.0
2017-08-07 15:35:00,55.41,55.42,55.4,55.41,253281.0,44.732,44.74,44.7239,44.732,253281.0
2017-08-07 15:40:00,55.41,55.42,55.4,55.42,164287.0,44.732,44.74,44.7239,44.74,164287.0
2017-08-07 15:45:00,55.42,55.45,55.42,55.43,470338.0,44.74,44.7643,44.74,44.7481,470338.0
2017-08-07 15:50:00,55.44,55.45,55.43,55.44,299601.0,44.7562,44.7643,44.7481,44.7562,299601.0
2017-08-07 15:55:00,55.44,55.47,55.42,55.44,2069697.0,44.7562,44.7804,44.74,44.7562,2069697.0
2017-08-08 09:30:00,55.29,55.34,55.27,55.31,121240.0,44.6351,44.6755,44.6189,44.6512,121240.0
2017-08-08 09:35:00,55.3,55.32,55.28,55.3,77805.0,44.6432,44.6593,44.627,44.6432,77805.0
2017-08-08 09:40:00,55.29,55.33,55.27,55.3,169394.0,44.6351,44.6674,44.6189,44.6432,169394.0
2017-08-08 09:45:00,55.3,55.33,55.26,55.29,35266.0,44.6432,44.6674,44.6109,44.6351,35266.0
2017-08-08 09:50:00,55.29,55.32,55.28,55.3,91092.0,44.6351,44.6593,44.627,44.6432,91092.0
2017-08-08 09:55:00,55.3,55.32,55.27,55.28,55463.0,44.6432,44.6593,44.6189,44.627,55463.0
2017-08-08 10:00:00,55.29,55.3,55.25,55.28,60701.0,44.6351,44.6432,44.6028,44.627,60701.0
2017-08-08 10:05:00,55.29,55.33,55.27,55.33,97033.0,44.6351,44.6674,44.6189,44.6674,97033.0
2017-08-08 10:10:00,55.32,55.34,55.28,55.28,97073.0,44.6593,44.6755,44.627,44.627,97073.0
2017-08-08 10:15:00,55.29,55.31,55.26,55.3,61703.0,44.6351,44.6512,44.6109,44.6432,61703.0
2017-08-08 10:20:00,55.31,55.32,55.28,55.3,70737.0,44.6512,44.6593,44.627,44.6432,70737.0
2017-08-08 10:25:00,55.3,55.32,55.28,55.31,52916.0,44.6432,44.6593,44.627,44.6512,52916.0
2017-08-08 10:30:00,55.3,55.31,55.28,55.3,63991.0,44.6432,44.6512,44.627,44.6432,63991.0
2017-08-08 10:35:00,55.3,55.32,55.29,55.31,238359.0,44.6432,44.6593,44.6351,44.6512,238359.0
2017-08-08 10:40:00,55.31,55.34,55.3,55.34,46592.0,44.6512,44.6755,44.6432,44.6755,46592.0
2017-08-08 10:45:00,55.34,55.36,55.32,55.36,142257.0,44.6755,44.6916,44.6593,44.6916,142257.0
2017-08-08 10:50:00,55.36,55.37,55.33,55.37,149647.0,44.6916,44.6997,44.6674,44.6997,149647.0
2017-08-08 10:55:00,55.36,55.39,55.35,55.38,36374.0,44.6916,44.7158,44.6835,44.7077,36374.0
2017-08-08 11:00:00,55.37,55.39,55.36,55.37,27259.0,44.6997,44.7158,44.6916,44.6997,27259.0
2017-08-08 11:05:00,55.36,55.36,55.34,55.36,57372.0,44.6916,44.6916,44.6755,44.6916,57372.0
2017-08-08 11:10:00,55.35,55.38,55.34,55.37,24825.0,44.6835,44.7077,44.6755,44.6997,24825.0
2017-08-08 11:15:00,55.37,55.38,55.36,55.37,57056.0,44.6997,44.7077,44.6916,44.6997,57056.0
2017-08-08 11:20:00,55.38,55.38,55.35,55.35,23040.0,44.7077,44.7077,44.6835,44.6835,23040.0
2017-08-08 11:25:00,55.36,55.36,55.31,55.34,303935.0,44.6916,44.6916,44.6512,44.6755,303935.0
2017-08-08 11:30:00,55.34,55.35,55.3,55.32,148908.0,44.6755,44.6835,44.6432,44.6593,148908.0
2017-08-08 11:35:00,55.32,55.35,55.32,55.35,62685.0,44.6593,44.6835,44.6593,44.6835,62685.0
2017-08-08 11:40:00,55.35,55.35,55.33,55.33,34264.0,44.6835,44.6835,44.6674,44.6674,34264.0
2017-08-08 11:45:00,55.34,55.36,55.32,55.35,52275.0,44.6755,44.6916,44.6593,44.6835,52275.0
2017-08-08 11:50:00,55.35,55.38,55.35,55.37,153901.0,44.6835,44.7077,44.6835,44.6997,153901.0
2017-08-08 11:55:00,55.38,55.43,55.38,55.42,73456.0,44.7077,44.7481,44.7077,44.74,73456.0
2017-08-08 12:00:00,55.42,55.43,55.41,55.42,36637.0,44.74,44.7481,44.732,44.74,36637.0
2017-08-08 12:05:00,55.42,55.44,55.41,55.43,47285.0,44.74,44.7562,44.732,44.7481,47285.0
2017-08-08 12:10:00,55.43,55.44,55.42,55.43,38555.0,44.7481,44.7562,44.74,44.7481,38555.0
2017-08-08 12:15:00,55.43,55.43,55.41,55.41,53073.0,44.7481,44.7481,44.732,44.732,53073.0
2017-08-08 12:20:00,55.41,55.43,55.41,55.42,23429.0,44.732,44.7481,44.732,44.74,23429.0
2017-08-08 12:25:00,55.43,55.45,55.42,55.43,21448.0,44.7481,44.7643,44.74,44.7481,21448.0
2017-08-08 12:30:00,55.43,55.43,55.41,55.42,23664.0,44.7481,44.7481,44.732,44.74,23664.0
2017-08-08 12:35:00,55.42,55.43,55.41,55.41,65733.0,44.74,44.7481,44.732,44.732,65733.0
2017-08-08 12:40:00,55.41,55.43,55.41,55.42,20894.0,44.732,44.7481,44.732,44.74,20894.0
2017-08-08 12:45:00,55.42,55.43,55.38,55.4,54283.0,44.74,44.7481,44.7077,44.7239,54283.0
2017-08-08 12:50:00,55.4,55.41,55.36,55.37,33327.0,44.7239,44.732,44.6916,44.6997,33327.0
2017-08-08 12:55:00,55.37,55.38,55.35,55.37,55342.0,44.6997,44.7077,44.6835,44.6997,55342.0
2017-08-08 13:00:00,55.37,55.37,55.35,55.37,31221.0,44.6997,44.6997,44.6835,44.6997,31221.0
2017-08-08 13:05:00,55.36,55.39,55.36,55.38,40170.0,44.6916,44.7158,44.6916,44.7077,40170.0
2017-08-08 13:10:00,55.38,55.4,55.37,55.39,21811.0,44.7077,44.7239,44.6997,44.7158,21811.0
2017-08-08 13:15:00,55.39,55.4,55.38,55.39,69380.0,44.7158,44.7239,44.7077,44.7158,69380.0
2017-08-08 13:20:00,55.39,55.4,55.38,55.4,25137.0,44.7158,44.7239,44.7077,44.7239,25137.0
2017-08-08 13:25:00,55.4,55.41,55.38,55.39,134023.0,44.7239,44.732,44.7077,44.7158,134023.0
2017-08-08 13:30:00,55.38,55.39,55.34,55.36,96997.0,44.7077,44.7158,44.6755,44.6916,96997.0
2017-08-08 13:35:00,55.36,55.36,55.33,55.35,28424.0,44.6916,44.6916,44.6674,44.6835,28424.0
2017-08-08 13:40:00,55.35,55.36,55.33,55.35,84334.0,44.6835,44.6916,44.6674,44.6835,84334.0
2017-08-08 13:45:00,55.35,55.37,55.34,55.36,32036.0,44.6835,44.6997,44.6755,44.6916,32036.0
2017-08-08 13:50:00,55.36,55.37,55.34,55.36,24805.0,44.6916,44.6997,44.6755,44.6916,24805.0
2017-08-08 13:55:00,55.35,55.37,55.35,55.36,24921.0,44.6835,44.6997,44.6835,44.6916,24921.0
2017-08-08 14:00:00,55.37,55.37,55.33,55.35,21243.0,44.6997,44.6997,44.6674,44.6835,21243.0
2017-08-08 14:05:00,55.36,55.36,55.33,55.35,23394.0,44.6916,44.6916,44.6674,44.6835,23394.0
2017-08-08 14:10:00,55.35,55.36,55.34,55.36,30972.0,44.6835,44.6916,44.6755,44.6916,30972.0
2017-08-08 14:15:00,55.35,55.36,55.33,55.34,29202.0,44.6835,44.6916,44.6674,44.6755,29202.0
2017-08-08 14:20:00,55.35,55.36,55.34,55.35,23033.0,44.6835,44.6916,44.6755,44.6835,23033.0
2017-08-08 14:25:00,55.35,55.35,55.33,55.35,43689.0,44.6835,44.6835,44.6674,44.6835,43689.0
2017-08-08 14:30:00,55.35,55.35,55.33,55.34,23005.0,44.6835,44.6835,44.6674,44.6755,23005.0
2017-08-08 14:35:00,55.34,55.35,55.33,55.34,39826.0,44.6755,44.6835,44.6674,44.6755,39826.0
2017-08-08 14:40:00,55.34,55.34,55.31,55.32,43505.0,44.6755,44.6755,44.6512,44.6593,43505.0
2017-08-08 14:45:00,55.33,55.33,55.31,55.32,28325.0,44.6674,44.6674,44.6512,44.6593,28325.0
2017-08-08 14:50:00,55.32,55.32,55.3,55.3,71283.0,44.6593,44.6593,44.6432,44.6432,71283.0
2017-08-08 14:55:00,55.3,55.3,55.26,55.28,64661.0,44.6432,44.6432,44.6109,44.627,64661.0
2017-08-08 15:00:00,55.28,55.29,55.27,55.28,34650.0,44.627,44.6351,44.6189,44.627,34650.0
2017-08-08 15:05:00,55.28,55.3,55.27,55.29,112112.0,44.627,44.6432,44.6189,44.6351,112112.0
2017-08-08 15:10:00,55.29,55.29,55.26,55.27,68803.0,44.6351,44.6351,44.6109,44.6189,68803.0
2017-08-08 15:15:00,55.27,55.28,55.25,55.27,100113.0,44.6189,44.627,44.6028,44.6189,100113.0
2017-08-08 15:20:00,55.27,55.27,55.25,55.25,73975.0,44.6189,44.6189,44.6028,44.6028,73975.0
2017-08-08 15:25:00,55.25,55.26,55.2,55.23,101793.0,44.6028,44.6109,44.5624,44.5867,101793.0
2017-08-08 15:30:00,55.22,55.23,55.19,55.23,211454.0,44.5786,44.5867,44.5544,44.5867,211454.0
2017-08-08 15:35:00,55.23,55.26,55.19,55.25,215286.0,44.5867,44.6109,44.5544,44.6028,215286.0
2017-08-08 15:40:00,55.25,55.26,55.23,55.23,115440.0,44.6028,44.6109,44.5867,44.5867,115440.0
2017-08-08 15:45:00,55.24,55.26,55.23,55.26,241560.0,44.5947,44.6109,44.5867,44.6109,241560.0
2017-08-08 15:50:00,55.25,55.25,55.2,55.22,210225.0,44.6028,44.6028,44.5624,44.5786,210225.0
2017-08-08 15:55:00,55.22,55.24,55.19,55.22,626785.0,44.5786,44.5947,44.5544,44.5786,626785.0
2017-08-09 09:30:00,55.18,55.33,55.16,55.32,297175.0,44.5463,44.6674,44.5301,44.6593,297175.0
2017-08-09 09:35:00,55.33,55.34,55.2,55.2,188173.0,44.6674,44.6755,44.5624,44.5624,188173.0
2017-08-09 09:40:00,55.21,55.22,55.12,55.14,341713.0,44.5705,44.5786,44.4978,44.514,341713.0
2017-08-09 09:45:00,55.15,55.24,55.15,55.23,118547.0,44.5221,44.5947,44.5221,44.5867,118547.0
2017-08-09 09:50:00,55.24,55.3,55.24,55.25,98570.0,44.5947,44.6432,44.5947,44.6028,98570.0
2017-08-09 09:55:00,55.24,55.27,55.21,55.25,132398.0,44.5947,44.6189,44.5705,44.6028,132398.0
2017-08-09 10:00:00,55.24,55.25,55.17,55.2,82746.0,44.5947,44.6028,44.5382,44.5624,82746.0
2017-08-09 10:05:00,55.2,55.21,55.17,55.2,103460.0,44.5624,44.5705,44.5382,44.5624,103460.0
2017-08-09 10:10:00,55.2,55.22,55.15,55.16,68483.0,44.5624,44.5786,44.5221,44.5301,68483.0
2017-08-09 10:15:00,55.15,55.22,55.13,55.21,94730.0,44.5221,44.5786,44.5059,44.5705,94730.0
2017-08-09 10:20:00,55.21,55.27,55.21,55.26,36110.0,44.5705,44.6189,44.5705,44.6109,36110.0
2017-08-09 10:25:00,55.25,55.25,55.19,55.2,55258.0,44.6028,44.6028,44.5544,44.5624,55258.0
2017-08-09 10:30:00,55.2,55.26,55.19,55.23,74364.0,44.5624,44.6109,44.5544,44.5867,74364.0
2017-08-09 10:35:00,55.24,55.25,55.2,55.22,137308.0,44.5947,44.6028,44.5624,44.5786,137308.0
2017-08-09 10:40:00,55.21,55.25,55.21,55.23,52446.0,44.5705,44.6028,44.5705,44.5867,52446.0
2017-08-09 10:45:00,55.23,55.25,55.22,55.23,75634.0,44.5867,44.6028,44.5786,44.5867,75634.0
2017-08-09 10:50:00,55.23,55.25,55.22,55.25,37728.0,44.5867,44.6028,44.5786,44.6028,37728.0
2017-08-09 10:55:00,55.24,55.25,55.22,55.23,108673.0,44.5947,44.6028,44.5786,44.5867,108673.0
2017-08-09 11:00:00,55.23,55.23,55.18,55.19,43790.0,44.5867,44.5867,44.5463,44.5544,43790.0
2017-08-09 11:05:00,55.18,55.19,55.14,55.15,247681.0,44.5463,44.5544,44.514,44.5221,247681.0
2017-08-09 11:10:00,55.15,55.15,55.13,55.14,147143.0,44.5221,44.5221,44.5059,44.514,147143.0
2017-08-09 11:15:00,55.15,55.15,55.13,55.13,53684.0,44.5221,44.5221,44.5059,44.5059,53684.0
2017-08-09 11:20:00,55.14,55.17,55.13,55.16,42516.0,44.514,44.5382,44.5059,44.5301,42516.0
2017-08-09 11:25:00,55.16,55.18,55.16,55.18,25553.0,44.5301,44.5463,44.5301,44.5463,25553.0
2017-08-09 11:30:00,55.16,55.19,55.16,55.17,123909.0,44.5301,44.5544,44.5301,44.5382,123909.0
2017-08-09 11:35:00,55.17,55.21,55.17,55.19,155102.0,44.5382,44.5705,44.5382,44.5544,155102.0
2017-08-09 11:40:00,55.19,55.22,55.18,55.21,31947.0,44.5544,44.5786,44.5463,44.5705,31947.0
2017-08-09 11:45:00,55.21,55.23,55.21,55.21,21666.0,44.5705,44.5867,44.5705,44.5705,21666.0
2017-08-09 11:50:00,55.21,55.29,55.21,55.28,340424.0,44.5705,44.6351,44.5705,44.627,340424.0
2017-08-09 11:55:00,55.28,55.31,55.27,55.31,57849.0,44.627,44.6512,44.6189,44.6512,57849.0
2017-08-09 12:00:00,55.31,55.31,55.29,55.3,57173.0,44.6512,44.6512,44.6351,44.6432,57173.0
2017-08-09 12:05:00,55.3,55.31,55.28,55.28,38034.0,44.6432,44.6512,44.627,44.627,38034.0
2017-08-09 12:10:00,55.28,55.31,55.28,55.31,42862.0,44.627,44.6512,44.627,44.6512,42862.0
2017-08-09 12:15:00,55.31,55.32,55.27,55.28,30076.0,44.6512,44.6593,44.6189,44.627,30076.0
2017-08-09 12:20:00,55.28,55.29,55.27,55.29,15052.0,44.627,44.6351,44.6189,44.6351,15052.0
2017-08-09 12:25:00,55.29,55.32,55.29,55.32,32295.0,44.6351,44.6593,44.6351,44.6593,32295.0
2017-08-09 12:30:00,55.31,55.32,55.3,55.31,28112.0,44.6512,44.6593,44.6432,44.6512,28112.0
2017-08-09 12:35:00,55.31,55.32,55.29,55.29,62095.0,44.6512,44.6593,44.6351,44.6351,62095.0
2017-08-09 12:40:00,55.29,55.3,55.28,55.29,42238.0,44.6351,44.6432,44.627,44.6351,42238.0
2017-08-09 12:45:00,55.29,55.3,55.28,55.29,17093.0,44.6351,44.6432,44.627,44.6351,17093.0
2017-08-09 12:50:00,55.28,55.29,55.27,55.29,19728.0,44.627,44.6351,44.6189,44.6351,19728.0
2017-08-09 12:55:00,55.29,55.29,55.26,55.27,17190.0,44.6351,44.6351,44.6109,44.6189,17190.0
2017-08-09 13:00:00,55.27,55.31,55.25,55.3,101023.0,44.6189,44.6512,44.6028,44.6432,101023.0
2017-08-09 13:05:00,55.3,55.31,55.29,55.3,26416.0,44.6432,44.6512,44.6351,44.6432,26416.0
2017-08-09 13:10:00,55.3,55.3,55.28,55.28,31356.0,44.6432,44.6432,44.627,44.627,31356.0
2017-08-09 13:15:00,55.28,55.29,55.26,55.28,23051.0,44.627,44.6351,44.6109,44.627,23051.0
2017-08-09 13:20:00,55.28,55.3,55.27,55.28,22108.0,44.627,44.6432,44.6189,44.627,22108.0
2017-08-09 13:25:00,55.28,55.29,55.27,55.28,11430.0,44.627,44.6351,44.6189,44.627,11430.0
2017-08-09 13:30:00,55.28,55.28,55.26,55.28,109318.0,44.627,44.627,44.6109,44.627,109318.0
2017-08-09 13:35:00,55.27,55.29,55.26,55.27,55311.0,44.6189,44.6351,44.6109,44.6189,55311.0
2017-08-09 13:40:00,55.27,55.32,55.27,55.3,36294.0,44.6189,44.6593,44.6189,44.6432,36294.0
2017-08-09 13:45:00,55.3,55.31,55.29,55.3,16536.0,44.6432,44.6512,44.6351,44.6432,16536.0
2017-08-09 13:50:00,55.3,55.3,55.26,55.26,18664.0,44.6432,44.6432,44.6109,44.6109,18664.0
2017-08-09 13:55:00,55.26,55.26,55.23,55.24,36351.0,44.6109,44.6109,44.5867,44.5947,36351.0
2017-08-09 14:00:00,55.24,55.25,55.22,55.23,13719.0,44.5947,44.6028,44.5786,44.5867,13719.0
2017-08-09 14:05:00,55.23,55.24,55.22,55.23,47624.0,44.5867,44.5947,44.5786,44.5867,47624.0
2017-08-09 14:10:00,55.23,55.24,55.2,55.2,60479.0,44.5867,44.5947,44.5624,44.5624,60479.0
2017-08-09 14:15:00,55.2,55.22,55.2,55.21,26365.0,44.5624,44.5786,44.5624,44.5705,26365.0
2017-08-09 14:20:00,55.2,55.22,55.19,55.2,54517.0,44.5624,44.5786,44.5544,44.5624,54517.0
2017-08-09 14:25:00,55.2,55.21,55.2,55.21,49907.0,44.5624,44.5705,44.5624,44.5705,49907.0
2017-08-09 14:30:00,55.21,55.22,55.16,55.17,47705.0,44.5705,44.5786,44.5301,44.5382,47705.0
2017-08-09 14:35:00,55.17,55.19,55.17,55.18,29567.0,44.5382,44.5544,44.5382,44.5463,29567.0
2017-08-09 14:40:00,55.19,55.2,55.17,55.18,38173.0,44.5544,44.5624,44.5382,44.5463,38173.0
2017-08-09 14:45:00,55.18,55.21,55.17,55.21,41845.0,44.5463,44.5705,44.5382,44.5705,41845.0
2017-08-09 14:50:00,55.2,55.21,55.18,55.2,56933.0,44.5624,44.5705,44.5463,44.5624,56933.0
2017-08-09 14:55:00,55.21,55.21,55.19,55.21,16228.0,44.5705,44.5705,44.5544,44.5705,16228.0
2017-08-09 15:00:00,55.2,55.22,55.19,55.21,55025.0,44.5624,44.5786,44.5544,44.5705,55025.0
2017-08-09 15:05:00,55.21,55.22,55.19,55.19,80875.0,44.5705,44.5786,44.5544,44.5544,80875.0
2017-08-09 15:10:00,55.19,55.23,55.19,55.2,48728.0,44.5544,44.5867,44.5544,44.5624,48728.0
2017-08-09 15:15:00,55.2,55.25,55.2,55.25,81939.0,44.5624,44.6028,44.5624,44.6028,81939.0
2017-08-09 15:20:00,55.25,55.26,55.23,55.26,96983.0,44.6028,44.6109,44.5867,44.6109,96983.0
2017-08-09 15:25:00,55.26,55.27,55.24,55.25,60794.0,44.6109,44.6189,44.5947,44.6028,60794.0
2017-08-09 15:30:00,55.25,55.25,55.21,55.22,58712.0,44.6028,44.6028,44.5705,44.5786,58712.0
2017-08-09 15:35:00,55.21,55.26,55.21,55.26,47065.0,44.5705,44.6109,44.5705,44.6109,47065.0
2017-08-09 15:40:00,55.26,55.29,55.25,55.28,194856.0,44.6109,44.6351,44.6028,44.627,194856.0
2017-08-09 15:45:00,55.28,55.32,55.28,55.31,89711.0,44.627,44.6593,44.627,44.6512,89711.0
2017-08-09 15:50:00,55.32,55.35,55.31,55.33,132056.0,44.6593,44.6835,44.6512,44.6674,132056.0
2017-08-09 15:55:00,55.32,55.34,55.31,55.33,244504.0,44.6593,44.6755,44.6512,44.6674,244504.0
2017-08-10 09:30:00,55.17,55.22,55.12,55.19,163046.0,44.5382,44.5786,44.4978,44.5544,163046.0
2017-08-10 09:35:00,55.19,55.23,55.15,55.16,74287.0,44.5544,44.5867,44.5221,44.5301,74287.0
2017-08-10 09:40:00,55.15,55.17,55.08,55.16,258278.0,44.5221,44.5382,44.4656,44.5301,258278.0
2017-08-10 09:45:00,55.18,55.2,55.15,55.19,44163.0,44.5463,44.5624,44.5221,44.5544,44163.0
2017-08-10 09:50:00,55.18,55.23,55.17,55.22,72855.0,44.5463,44.5867,44.5382,44.5786,72855.0
2017-08-10 09:55:00,55.22,55.22,55.16,55.18,45598.0,44.5786,44.5786,44.5301,44.5463,45598.0
2017-08-10 10:00:00,55.19,55.21,55.14,55.17,194623.0,44.5544,44.5705,44.514,44.5382,194623.0
2017-08-10 10:05:00,55.17,55.2,55.11,55.18,193510.0,44.5382,44.5624,44.4898,44.5463,193510.0
2017-08-10 10:10:00,55.18,55.2,55.15,55.19,189258.0,44.5463,44.5624,44.5221,44.5544,189258.0
2017-08-10 10:15:00,55.2,55.21,55.16,55.21,131718.0,44.5624,44.5705,44.5301,44.5705,131718.0
2017-08-10 10:20:00,55.21,55.22,55.15,55.16,44121.0,44.5705,44.5786,44.5221,44.5301,44121.0
2017-08-10 10:25:00,55.17,55.17,55.12,55.17,74868.0,44.5382,44.5382,44.4978,44.5382,74868.0
2017-08-10 10:30:00,55.18,55.21,55.17,55.2,39550.0,44.5463,44.5705,44.5382,44.5624,39550.0
2017-08-10 10:35:00,55.21,55.23,55.19,55.22,66467.0,44.5705,44.5867,44.5544,44.5786,66467.0
2017-08-10 10:40:00,55.22,55.24,55.2,55.23,42985.0,44.5786,44.5947,44.5624,44.5867,42985.0
2017-08-10 10:45:00,55.23,55.25,55.22,55.23,39508.0,44.5867,44.6028,44.5786,44.5867,39508.0
2017-08-10 10:50:00,55.22,55.23,55.19,55.21,41758.0,44.5786,44.5867,44.5544,44.5705,41758.0
2017-08-10 10:55:00,55.21,55.21,55.16,55.16,26083.0,44.5705,44.5705,44.5301,44.5301,26083.0
2017-08-10 11:00:00,55.16,55.17,55.13,55.14,60842.0,44.5301,44.5382,44.5059,44.514,60842.0
2017-08-10 11:05:00,55.15,55.21,55.15,55.2,48766.0,44.5221,44.5705,44.5221,44.5624,48766.0
2017-08-10 11:10:00,55.2,55.2,55.17,55.19,103695.0,44.5624,44.5624,44.5382,44.5544,103695.0
2017-08-10 11:15:00,55.18,55.19,55.16,55.19,41111.0,44.5463,44.5544,44.5301,44.5544,41111.0
2017-08-10 11:20:00,55.19,55.2,55.17,55.17,54222.0,44.5544,44.5624,44.5382,44.5382,54222.0
2017-08-10 11:25:00,55.17,55.23,55.16,55.23,55353.0,44.5382,44.5867,44.5301,44.5867,55353.0
2017-08-10 11:30:00,55.23,55.24,55.21,55.23,67259.0,44.5867,44.5947,44.5705,44.5867,67259.0
2017-08-10 11:35:00,55.22,55.24,55.2,55.22,55047.0,44.5786,44.5947,44.5624,44.5786,55047.0
2017-08-10 11:40:00,55.23,55.23,55.21,55.22,40383.0,44.5867,44.5867,44.5705,44.5786,40383.0
2017-08-10 11:45:00,55.22,55.22,55.19,55.2,33266.0,44.5786,44.5786,44.5544,44.5624,33266.0
2017-08-10 11:50:00,55.21,55.22,55.18,55.2,73210.0,44.5705,44.5786,44.5463,44.5624,73210.0
2017-08-10 11:55:00,55.19,55.23,55.18,55.21,81720.0,44.5544,44.5867,44.5463,44.5705,81720.0
2017-08-10 12:00:00,55.21,55.22,55.19,55.2,131473.0,44.5705,44.5786,44.5544,44.5624,131473.0
2017-08-10 12:05:00,55.19,55.25,55.18,55.24,73050.0,44.5544,44.6028,44.5463,44.5947,73050.0
2017-08-10 12:10:00,55.24,55.26,55.23,55.24,34608.0,44.5947,44.6109,44.5867,44.5947,34608.0
2017-08-10 12:15:00,55.23,55.25,55.2,55.22,41873.0,44.5867,44.6028,44.5624,44.5786,41873.0
2017-08-10 12:20:00,55.22,55.23,55.2,55.21,33541.0,44.5786,44.5867,44.5624,44.5705,33541.0
2017-08-10 12:25:00,55.22,55.23,55.19,55.2,39309.0,44.5786,44.5867,44.5544,44.5624,39309.0
2017-08-10 12:30:00,55.21,55.22,55.18,55.2,38639.0,44.5705,44.5786,44.5463,44.5624,38639.0
2017-08-10 12:35:00,55.19,55.23,55.19,55.21,161810.0,44.5544,44.5867,44.5544,44.5705,161810.0
2017-08-10 12:40:00,55.2,55.23,55.2,55.23,115283.0,44.5624,44.5867,44.5624,44.5867,115283.0
2017-08-10 12:45:00,55.23,55.25,55.22,55.24,61913.0,44.5867,44.6028,44.5786,44.5947,61913.0
2017-08-10 12:50:00,55.24,55.25,55.23,55.25,47909.0,44.5947,44.6028,44.5867,44.6028,47909.0
2017-08-10 12:55:00,55.24,55.26,55.23,55.25,34592.0,44.5947,44.6109,44.5867,44.6028,34592.0
2017-08-10 13:00:00,55.25,55.26,55.24,55.26,29181.0,44.6028,44.6109,44.5947,44.6109,29181.0
2017-08-10 13:05:00,55.26,55.27,55.23,55.23,16076.0,44.6109,44.6189,44.5867,44.5867,16076.0
2017-08-10 13:10:00,55.24,55.26,55.23,55.23,52441.0,44.5947,44.6109,44.5867,44.5867,52441.0
2017-08-10 13:15:00,55.23,55.23,55.22,55.23,11271.0,44.5867,44.5867,44.5786,44.5867,11271.0
2017-08-10 13:20:00,55.22,55.24,55.22,55.23,13249.0,44.5786,44.5947,44.5786,44.5867,13249.0
2017-08-10 13:25:00,55.22,55.23,55.21,55.22,12637.0,44.5786,44.5867,44.5705,44.5786,12637.0
2017-08-10 13:30:00,55.22,55.24,55.21,55.23,12361.0,44.5786,44.5947,44.5705,44.5867,12361.0
2017-08-10 13:35:00,55.24,55.25,55.21,55.21,22357.0,44.5947,44.6028,44.5705,44.5705,22357.0
2017-08-10 13:40:00,55.22,55.22,55.2,55.2,27409.0,44.5786,44.5786,44.5624,44.5624,27409.0
2017-08-10 13:45:00,55.21,55.21,55.2,55.2,11291.0,44.5705,44.5705,44.5624,44.5624,11291.0
2017-08-10 13:50:00,55.2,55.21,55.17,55.18,12477.0,44.5624,44.5705,44.5382,44.5463,12477.0
2017-08-10 13:55:00,55.17,55.19,55.15,55.18,23600.0,44.5382,44.5544,44.5221,44.5463,23600.0
2017-08-10 14:00:00,55.19,55.19,55.16,55.18,19462.0,44.5544,44.5544,44.5301,44.5463,19462.0
2017-08-10 14:05:00,55.19,55.19,55.16,55.19,27544.0,44.5544,44.5544,44.5301,44.5544,27544.0
2017-08-10 14:10:00,55.19,55.22,55.18,55.22,16150.0,44.5544,44.5786,44.5463,44.5786,16150.0
2017-08-10 14:15:00,55.22,55.27,55.21,55.26,56813.0,44.5786,44.6189,44.5705,44.6109,56813.0
2017-08-10 14:20:00,55.26,55.29,55.25,55.29,67963.0,44.6109,44.6351,44.6028,44.6351,67963.0
2017-08-10 14:25:00,55.29,55.3,55.27,55.29,21429.0,44.6351,44.6432,44.6189,44.6351,21429.0
2017-08-10 14:30:00,55.28,55.34,55.28,55.32,75012.0,44.627,44.6755,44.627,44.6593,75012.0
2017-08-10 14:35:00,55.32,55.33,55.28,55.29,186324.0,44.6593,44.6674,44.627,44.6351,186324.0
2017-08-10 14:40:00,55.29,55.3,55.27,55.3,153728.0,44.6351,44.6432,44.6189,44.6432,153728.0
2017-08-10 14:45:00,55.29,55.32,55.28,55.31,30357.0,44.6351,44.6593,44.627,44.6512,30357.0
2017-08-10 14:50:00,55.32,55.33,55.3,55.3,65666.0,44.6593,44.6674,44.6432,44.6432,65666.0
2017-08-10 14:55:00,55.3,55.31,55.26,55.28,44308.0,44.6432,44.6512,44.6109,44.627,44308.0
2017-08-10 15:00:00,55.28,55.29,55.25,55.27,61954.0,44.627,44.6351,44.6028,44.6189,61954.0
2017-08-10 15:05:00,55.27,55.28,55.25,55.26,52284.0,44.6189,44.627,44.6028,44.6109,52284.0
2017-08-10 15:10:00,55.25,55.25,55.2,55.2,69415.0,44.6028,44.6028,44.5624,44.5624,69415.0
2017-08-10 15:15:00,55.2,55.21,55.17,55.19,131533.0,44.5624,44.5705,44.5382,44.5544,131533.0
2017-08-10 15:20:00,55.19,55.19,55.15,55.17,70513.0,44.5544,44.5544,44.5221,44.5382,70513.0
2017-08-10 15:25:00,55.16,55.17,55.13,55.16,94024.0,44.5301,44.5382,44.5059,44.5301,94024.0
2017-08-10 15:30:00,55.16,55.18,55.12,55.14,153719.0,44.5301,44.5463,44.4978,44.514,153719.0
2017-08-10 15:35:00,55.15,55.16,55.1,55.13,159153.0,44.5221,44.5301,44.4817,44.5059,159153.0
2017-08-10 15:40:00,55.12,55.18,55.12,55.15,194895.0,44.4978,44.5463,44.4978,44.5221,194895.0
2017-08-10 15:45:00,55.14,55.14,55.08,55.1,235762.0,44.514,44.514,44.4656,44.4817,235762.0
2017-08-10 15:50:00,55.09,55.13,55.08,55.12,244574.0,44.4736,44.5059,44.4656,44.4978,244574.0
2017-08-10 15:55:00,55.13,55.13,55.06,55.07,585486.0,44.5059,44.5059,44.4494,44.4575,585486.0
2017-08-11 09:30:00,54.98,55.2,54.98,55.17,236861.0,44.3848,44.5624,44.3848,44.5382,236861.0
2017-08-11 09:35:00,55.17,55.2,55.14,55.15,198782.0,44.5382,44.5624,44.514,44.5221,198782.0
2017-08-11 09:40:00,55.16,55.16,55.1,55.16,118694.0,44.5301,44.5301,44.4817,44.5301,118694.0
2017-08-11 09:45:00,55.16,55.17,55.09,55.1,103853.0,44.5301,44.5382,44.4736,44.4817,103853.0
2017-08-11 09:50:00,55.1,55.12,55.05,55.12,72870.0,44.4817,44.4978,44.4413,44.4978,72870.0
2017-08-11 09:55:00,55.12,55.16,55.1,55.16,90596.0,44.4978,44.5301,44.4817,44.5301,90596.0
2017-08-11 10:00:00,55.16,55.18,55.13,55.17,215050.0,44.5301,44.5463,44.5059,44.5382,215050.0
2017-08-11 10:05:00,55.16,55.19,55.13,55.17,83291.0,44.5301,44.5544,44.5059,44.5382,83291.0
2017-08-11 10:10:00,55.18,55.23,55.17,55.22,104010.0,44.5463,44.5867,44.5382,44.5786,104010.0
2017-08-11 10:15:00,55.22,55.24,55.21,55.22,88057.0,44.5786,44.5947,44.5705,44.5786,88057.0
2017-08-11 10:20:00,55.22,55.24,55.19,55.23,62930.0,44.5786,44.5947,44.5544,44.5867,62930.0
2017-08-11 10:25:00,55.23,55.24,55.21,55.24,31173.0,44.5867,44.5947,44.5705,44.5947,31173.0
2017-08-11 10:30:00,55.24,55.25,55.21,55.25,40605.0,44.5947,44.6028,44.5705,44.6028,40605.0
2017-08-11 10:35:00,55.25,55.26,55.23,55.26,36871.0,44.6028,44.6109,44.5867,44.6109,36871.0
2017-08-11 10:40:00,55.25,55.31,55.25,55.3,69617.0,44.6028,44.6512,44.6028,44.6432,69617.0
2017-08-11 10:45:00,55.3,55.33,55.29,55.32,9863.0,44.6432,44.6674,44.6351,44.6593,9863.0
2017-08-11 10:50:00,55.33,55.33,55.31,55.33,21167.0,44.6674,44.6674,44.6512,44.6674,21167.0
2017-08-11 10:55:00,55.33,55.35,55.32,55.34,93200.0,44.6674,44.6835,44.6593,44.6755,93200.0
2017-08-11 11:00:00,55.34,55.34,55.27,55.28,55638.0,44.6755,44.6755,44.6189,44.627,55638.0
2017-08-11 11:05:00,55.29,55.29,55.27,55.29,15661.0,44.6351,44.6351,44.6189,44.6351,15661.0
2017-08-11 11:10:00,55.29,55.29,55.27,55.28,22166.0,44.6351,44.6351,44.6189,44.627,22166.0
2017-08-11 11:15:00,55.28,55.28,55.25,55.27,73696.0,44.627,44.627,44.6028,44.6189,73696.0
2017-08-11 11:20:00,55.27,55.27,55.24,55.26,44733.0,44.6189,44.6189,44.5947,44.6109,44733.0
2017-08-11 11:25:00,55.24,55.27,55.23,55.25,98047.0,44.5947,44.6189,44.5867,44.6028,98047.0
2017-08-11 11:30:00,55.25,55.26,55.23,55.25,25986.0,44.6028,44.6109,44.5867,44.6028,25986.0
2017-08-11 11:35:00,55.25,55.26,55.23,55.23,49952.0,44.6028,44.6109,44.5867,44.5867,49952.0
2017-08-11 11:40:00,55.24,55.26,55.23,55.26,35623.0,44.5947,44.6109,44.5867,44.6109,35623.0
2017-08-11 11:45:00,55.26,55.31,55.26,55.3,86390.0,44.6109,44.6512,44.6109,44.6432,86390.0
2017-08-11 11:50:00,55.3,55.31,55.29,55.3,16384.0,44.6432,44.6512,44.6351,44.6432,16384.0
2017-08-11 11:55:00,55.29,55.3,55.27,55.28,24027.0,44.6351,44.6432,44.6189,44.627,24027.0
2017-08-11 12:00:00,55.28,55.28,55.24,55.25,20698.0,44.627,44.627,44.5947,44.6028,20698.0
2017-08-11 12:05:00,55.25,55.27,55.24,55.25,19390.0,44.6028,44.6189,44.5947,44.6028,19390.0
2017-08-11 12:10:00,55.25,55.27,55.25,55.27,35006.0,44.6028,44.6189,44.6028,44.6189,35006.0
2017-08-11 12:15:00,55.26,55.27,55.25,55.26,22428.0,44.6109,44.6189,44.6028,44.6109,22428.0
2017-08-11 12:20:00,55.26,55.28,55.26,55.27,13820.0,44.6109,44.627,44.6109,44.6189,13820.0
2017-08-11 12:25:00,55.26,55.27,55.25,55.26,32429.0,44.6109,44.6189,44.6028,44.6109,32429.0
2017-08-11 12:30:00,55.26,55.26,55.23,55.23,25986.0,44.6109,44.6109,44.5867,44.5867,25986.0
2017-08-11 12:35:00,55.24,55.26,55.23,55.26,32599.0,44.5947,44.6109,44.5867,44.6109,32599.0
2017-08-11 12:40:00,55.26,55.27,55.25,55.26,10318.0,44.6109,44.6189,44.6028,44.6109,10318.0
2017-08-11 12:45:00,55.26,55.28,55.25,55.26,21549.0,44.6109,44.627,44.6028,44.6109,21549.0
2017-08-11 12:50:00,55.26,55.27,55.25,55.25,6131.0,44.6109,44.6189,44.6028,44.6028,6131.0
2017-08-11 12:55:00,55.26,55.26,55.24,55.24,10437.0,44.6109,44.6109,44.5947,44.5947,10437.0
2017-08-11 13:00:00,55.24,55.25,55.23,55.24,16575.0,44.5947,44.6028,44.5867,44.5947,16575.0
2017-08-11 13:05:00,55.24,55.26,55.23,55.25,12698.0,44.5947,44.6109,44.5867,44.6028,12698.0
2017-08-11 13:10:00,55.24,55.25,55.23,55.24,5449.0,44.5947,44.6028,44.5867,44.5947,5449.0
2017-08-11 13:15:00,55.23,55.26,55.23,55.26,19252.0,44.5867,44.6109,44.5867,44.6109,19252.0
2017-08-11 13:20:00,55.25,55.27,55.25,55.26,23935.0,44.6028,44.6189,44.6028,44.6109,23935.0
2017-08-11 13:25:00,55.27,55.29,55.26,55.28,26069.0,44.6189,44.6351,44.6109,44.627,26069.0
2017-08-11 13:30:00,55.28,55.29,55.27,55.27,18937.0,44.627,44.6351,44.6189,44.6189,18937.0
2017-08-11 13:35:00,55.28,55.28,55.26,55.27,41266.0,44.627,44.627,44.6109,44.6189,41266.0
2017-08-11 13:40:00,55.27,55.27,55.26,55.27,14466.0,44.6189,44.6189,44.6109,44.6189,14466.0
2017-08-11 13:45:00,55.27,55.27,55.25,55.26,17711.0,44.6189,44.6189,44.6028,44.6109,17711.0
2017-08-11 13:50:00,55.25,55.27,55.24,55.27,46263.0,44.6028,44.6189,44.5947,44.6189,46263.0
2017-08-11 13:55:00,55.27,55.28,55.26,55.28,24653.0,44.6189,44.627,44.6109,44.627,24653.0
2017-08-11 14:00:00,55.28,55.29,55.27,55.27,26944.0,44.627,44.6351,44.6189,44.6189,26944.0
2017-08-11 14:05:00,55.27,55.28,55.26,55.28,22703.0,44.6189,44.627,44.6109,44.627,22703.0
2017-08-11 14:10:00,55.28,55.28,55.26,55.28,476168.0,44.627,44.627,44.6109,44.627,476168.0
2017-08-11 14:15:00,55.28,55.3,55.27,55.28,34665.0,44.627,44.6432,44.6189,44.627,34665.0
2017-08-11 14:20:00,55.28,55.29,55.27,55.27,16410.0,44.627,44.6351,44.6189,44.6189,16410.0
2017-08-11 14:25:00,55.27,55.27,55.25,55.26,31541.0,44.6189,44.6189,44.6028,44.6109,31541.0
2017-08-11 14:30:00,55.26,55.26,55.23,55.23,23545.0,44.6109,44.6109,44.5867,44.5867,23545.0
2017-08-11 14:35:00,55.23,55.24,55.19,55.21,60478.0,44.5867,44.5947,44.5544,44.5705,60478.0
2017-08-11 14:40:00,55.21,55.23,55.2,55.21,24328.0,44.5705,44.5867,44.5624,44.5705,24328.0
2017-08-11 14:45:00,55.21,55.23,55.21,55.21,21233.0,44.5705,44.5867,44.5705,44.5705,21233.0
2017-08-11 14:50:00,55.22,55.23,55.17,55.17,41132.0,44.5786,44.5867,44.5382,44.5382,41132.0
2017-08-11 14:55:00,55.18,55.21,55.15,55.16,99888.0,44.5463,44.5705,44.5221,44.5301,99888.0
2017-08-11 15:00:00,55.17,55.19,55.17,55.18,39348.0,44.5382,44.5544,44.5382,44.5463,39348.0
2017-08-11 15:05:00,55.19,55.19,55.15,55.15,16173.0,44.5544,44.5544,44.5221,44.5221,16173.0
2017-08-11 15:10:00,55.15,55.17,55.15,55.15,40010.0,44.5221,44.5382,44.5221,44.5221,40010.0
2017-08-11 15:15:00,55.15,55.16,55.11,55.13,93420.0,44.5221,44.5301,44.4898,44.5059,93420.0
2017-08-11 15:20:00,55.13,55.15,55.12,55.14,62670.0,44.5059,44.5221,44.4978,44.514,62670.0
2017-08-11 15:25:00,55.15,55.15,55.13,55.15,34191.0,44.5221,44.5221,44.5059,44.5221,34191.0
2017-08-11 15:30:00,55.15,55.16,55.14,55.15,49043.0,44.5221,44.5301,44.514,44.5221,49043.0
2017-08-11 15:35:00,55.15,55.15,55.13,55.15,67721.0,44.5221,44.5221,44.5059,44.5221,67721.0
2017-08-11 15:40:00,55.15,55.16,55.14,55.15,60821.0,44.5221,44.5301,44.514,44.5221,60821.0
2017-08-11 15:45:00,55.16,55.21,55.15,55.21,77901.0,44.5301,44.5705,44.5221,44.5705,77901.0
2017-08-11 15:50:00,55.21,55.21,55.19,55.2,67999.0,44.5705,44.5705,44.5544,44.5624,67999.0
2017-08-11 15:55:00,55.2,55.2,55.1,55.13,520920.0,44.5624,44.5624,44.4817,44.5059,520920.0
2017-08-14 09:30:00,55.24,55.32,55.24,55.31,199125.0,44.5947,44.6593,44.5947,44.6512,199125.0
2017-08-14 09:35:00,55.3,55.45,55.3,55.45,82969.0,44.6432,44.7643,44.6432,44.7643,82969.0
2017-08-14 09:40:00,55.44,55.44,55.36,55.37,106954.0,44.7562,44.7562,44.6916,44.6997,106954.0
2017-08-14 09:45:00,55.38,55.42,55.38,55.42,56677.0,44.7077,44.74,44.7077,44.74,56677.0
2017-08-14 09:50:00,55.43,55.45,55.4,55.41,47261.0,44.7481,44.7643,44.7239,44.732,47261.0
2017-08-14 09:55:00,55.41,55.43,55.4,55.4,39409.0,44.732,44.7481,44.7239,44.7239,39409.0
2017-08-14 10:00:00,55.41,55.43,55.38,55.38,122050.0,44.732,44.7481,44.7077,44.7077,122050.0
2017-08-14 10:05:00,55.39,55.44,55.38,55.42,60731.0,44.7158,44.7562,44.7077,44.74,60731.0
2017-08-14 10:10:00,55.42,55.43,55.4,55.41,29383.0,44.74,44.7481,44.7239,44.732,29383.0
2017-08-14 10:15:00,55.41,55.43,55.4,55.41,67469.0,44.732,44.7481,44.7239,44.732,67469.0
2017-08-14 10:20:00,55.41,55.43,55.4,55.42,23380.0,44.732,44.7481,44.7239,44.74,23380.0
2017-08-14 10:25:00,55.42,55.42,55.38,55.41,38844.0,44.74,44.74,44.7077,44.732,38844.0
2017-08-14 10:30:00,55.41,55.42,55.39,55.41,67299.0,44.732,44.74,44.7158,44.732,67299.0
2017-08-14 10:35:00,55.42,55.45,55.41,55.43,73542.0,44.74,44.7643,44.732,44.7481,73542.0
2017-08-14 10:40:00,55.43,55.47,55.42,55.47,41660.0,44.7481,44.7804,44.74,44.7804,41660.0
2017-08-14 10:45:00,55.47,55.49,55.46,55.47,21346.0,44.7804,44.7965,44.7723,44.7804,21346.0
2017-08-14 10:50:00,55.47,55.51,55.47,55.48,25494.0,44.7804,44.8127,44.7804,44.7885,25494.0
2017-08-14 10:55:00,55.48,55.5,55.48,55.5,41078.0,44.7885,44.8046,44.7885,44.8046,41078.0
2017-08-14 11:00:00,55.49,55.49,55.47,55.48,13137.0,44.7965,44.7965,44.7804,44.7885,13137.0
2017-08-14 11:05:00,55.47,55.48,55.45,55.46,37073.0,44.7804,44.7885,44.7643,44.7723,37073.0
2017-08-14 11:10:00,55.46,55.47,55.45,55.47,21303.0,44.7723,44.7804,44.7643,44.7804,21303.0
2017-08-14 11:15:00,55.47,55.48,55.46,55.47,53054.0,44.7804,44.7885,44.7723,44.7804,53054.0
2017-08-14 11:20:00,55.47,55.48,55.46,55.48,18278.0,44.7804,44.7885,44.7723,44.7885,18278.0
2017-08-14 11:25:00,55.48,55.49,55.46,55.48,55768.0,44.7885,44.7965,44.7723,44.7885,55768.0
2017-08-14 11:30:00,55.48,55.49,55.45,55.46,26392.0,44.7885,44.7965,44.7643,44.7723,26392.0
2017-08-14 11:35:00,55.46,55.46,55.44,55.46,26634.0,44.7723,44.7723,44.7562,44.7723,26634.0
2017-08-14 11:40:00,55.46,55.48,55.45,55.48,28696.0,44.7723,44.7885,44.7643,44.7885,28696.0
2017-08-14 11:45:00,55.48,55.5,55.47,55.49,50976.0,44.7885,44.8046,44.7804,44.7965,50976.0
2017-08-14 11:50:00,55.48,55.51,55.48,55.5,34806.0,44.7885,44.8127,44.7885,44.8046,34806.0
2017-08-14 11:55:00,55.51,55.51,55.48,55.48,63305.0,44.8127,44.8127,44.7885,44.7885,63305.0
2017-08-14 12:00:00,55.48,55.49,55.47,55.47,45149.0,44.7885,44.7965,44.7804,44.7804,45149.0
2017-08-14 12:05:00,55.47,55.48,55.45,55.46,21556.0,44.7804,44.7885,44.7643,44.7723,21556.0
2017-08-14 12:10:00,55.46,55.47,55.45,55.46,15459.0,44.7723,44.7804,44.7643,44.7723,15459.0
2017-08-14 12:15:00,55.46,55.47,55.44,55.46,32332.0,44.7723,44.7804,44.7562,44.7723,32332.0
2017-08-14 12:20:00,55.46,55.47,55.45,55.46,15697.0,44.7723,44.7804,44.7643,44.7723,15697.0
2017-08-14 12:25:00,55.46,55.47,55.44,55.45,12011.0,44.7723,44.7804,44.7562,44.7643,12011.0
2017-08-14 12:30:00,55.45,55.48,55.44,55.46,33557.0,44.7643,44.7885,44.7562,44.7723,33557.0
2017-08-14 12:35:00,55.47,55.47,55.45,55.45,5758.0,44.7804,44.7804,44.7643,44.7643,5758.0
2017-08-14 12:40:00,55.45,55.49,55.45,55.48,21881.0,44.7643,44.7965,44.7643,44.7885,21881.0
2017-08-14 12:45:00,55.48,55.5,55.47,55.48,32213.0,44.7885,44.8046,44.7804,44.7885,32213.0
2017-08-14 12:50:00,55.48,55.49,55.47,55.48,15068.0,44.7885,44.7965,44.7804,44.7885,15068.0
2017-08-14 12:55:00,55.48,55.49,55.48,55.49,11552.0,44.7885,44.7965,44.7885,44.7965,11552.0
2017-08-14 13:00:00,55.48,55.5,55.48,55.49,9324.0,44.7885,44.8046,44.7885,44.7965,9324.0
2017-08-14 13:05:00,55.49,55.52,55.49,55.52,39474.0,44.7965,44.8208,44.7965,44.8208,39474.0
2017-08-14 13:10:00,55.51,55.51,55.49,55.5,15647.0,44.8127,44.8127,44.7965,44.8046,15647.0
2017-08-14 13:15:00,55.49,55.5,55.47,55.48,12900.0,44.7965,44.8046,44.7804,44.7885,12900.0
2017-08-14 13:20:00,55.48,55.49,55.46,55.47,19050.0,44.7885,44.7965,44.7723,44.7804,19050.0
2017-08-14 13:25:00,55.46,55.48,55.46,55.47,6044.0,44.7723,44.7885,44.7723,44.7804,6044.0
2017-08-14 13:30:00,55.47,55.48,55.46,55.46,13473.0,44.7804,44.7885,44.7723,44.7723,13473.0
2017-08-14 13:35:00,55.45,55.47,55.45,55.46,10730.0,44.7643,44.7804,44.7643,44.7723,10730.0
2017-08-14 13:40:00,55.46,55.47,55.44,55.44,22582.0,44.7723,44.7804,44.7562,44.7562,22582.0
2017-08-14 13:45:00,55.44,55.45,55.4,55.41,215468.0,44.7562,44.7643,44.7239,44.732,215468.0
2017-08-14 13:50:00,55.41,55.42,55.4,55.42,48962.0,44.732,44.74,44.7239,44.74,48962.0
2017-08-14 13:55:00,55.42,55.43,55.4,55.42,50085.0,44.74,44.7481,44.7239,44.74,50085.0
2017-08-14 14:00:00,55.42,55.43,55.39,55.4,16390.0,44.74,44.7481,44.7158,44.7239,16390.0
2017-08-14 14:05:00,55.4,55.41,55.38,55.38,35497.0,44.7239,44.732,44.7077,44.7077,35497.0
2017-08-14 14:10:00,55.39,55.39,55.38,55.39,39880.0,44.7158,44.7158,44.7077,44.7158,39880.0
2017-08-14 14:15:00,55.39,55.39,55.37,55.38,49443.0,44.7158,44.7158,44.6997,44.7077,49443.0
2017-08-14 14:20:00,55.38,55.41,55.37,55.39,48518.0,44.7077,44.732,44.6997,44.7158,48518.0
2017-08-14 14:25:00,55.4,55.41,55.38,55.4,21775.0,44.7239,44.732,44.7077,44.7239,21775.0
2017-08-14 14:30:00,55.39,55.42,55.39,55.41,40711.0,44.7158,44.74,44.7158,44.732,40711.0
2017-08-14 14:35:00,55.4,55.41,55.39,55.41,33864.0,44.7239,44.732,44.7158,44.732,33864.0
2017-08-14 14:40:00,55.41,55.43,55.41,55.41,53059.0,44.732,44.7481,44.732,44.732,53059.0
2017-08-14 14:45:00,55.41,55.43,55.38,55.39,83673.0,44.732,44.7481,44.7077,44.7158,83673.0
2017-08-14 14:50:00,55.38,55.38,55.35,55.38,68554.0,44.7077,44.7077,44.6835,44.7077,68554.0
2017-08-14 14:55:00,55.38,55.4,55.37,55.39,62072.0,44.7077,44.7239,44.6997,44.7158,62072.0
2017-08-14 15:00:00,55.4,55.4,55.37,55.38,35603.0,44.7239,44.7239,44.6997,44.7077,35603.0
2017-08-14 15:05:00,55.38,55.39,55.37,55.39,33482.0,44.7077,44.7158,44.6997,44.7158,33482.0
2017-08-14 15:10:00,55.39,55.41,55.38,55.4,75942.0,44.7158,44.732,44.7077,44.7239,75942.0
2017-08-14 15:15:00,55.4,55.43,55.39,55.42,45444.0,44.7239,44.7481,44.7158,44.74,45444.0
2017-08-14 15:20:00,55.42,55.45,55.42,55.45,71910.0,44.74,44.7643,44.74,44.7643,71910.0
2017-08-14 15:25:00,55.44,55.45,55.43,55.45,90397.0,44.7562,44.7643,44.7481,44.7643,90397.0
2017-08-14 15:30:00,55.45,55.46,55.43,55.44,128371.0,44.7643,44.7723,44.7481,44.7562,128371.0
2017-08-14 15:35:00,55.44,55.45,55.39,55.4,33066.0,44.7562,44.7643,44.7158,44.7239,33066.0
2017-08-14 15:40:00,55.4,55.43,55.38,55.39,179939.0,44.7239,44.7481,44.7077,44.7158,179939.0
2017-08-14 15:45:00,55.39,55.42,55.37,55.39,192066.0,44.7158,44.74,44.6997,44.7158,192066.0
2017-08-14 15:50:00,55.4,55.43,55.39,55.41,297810.0,44.7239,44.7481,44.7158,44.732,297810.0
2017-08-14 15:55:00,55.41,55.43,55.36,55.4,1084974.0,44.732,44.7481,44.6916,44.7239,1084974.0
2017-08-15 09:30:00,55.41,55.47,55.41,55.47,120290.0,44.732,44.7804,44.732,44.7804,120290.0
2017-08-15 09:35:00,55.46,55.47,55.43,55.47,40222.0,44.7723,44.7804,44.7481,44.7804,40222.0
2017-08-15 09:40:00,55.47,55.49,55.47,55.47,73766.0,44.7804,44.7965,44.7804,44.7804,73766.0
2017-08-15 09:45:00,55.48,55.53,55.48,55.5,78824.0,44.7885,44.8288,44.7885,44.8046,78824.0
2017-08-15 09:50:00,55.51,55.55,55.51,55.52,25687.0,44.8127,44.845,44.8127,44.8208,25687.0
2017-08-15 09:55:00,55.52,55.55,55.52,55.55,38899.0,44.8208,44.845,44.8208,44.845,38899.0
2017-08-15 10:00:00,55.55,55.58,55.53,55.55,41195.0,44.845,44.8692,44.8288,44.845,41195.0
2017-08-15 10:05:00,55.55,55.57,55.54,55.55,27269.0,44.845,44.8611,44.8369,44.845,27269.0
2017-08-15 10:10:00,55.54,55.55,55.52,55.54,44381.0,44.8369,44.845,44.8208,44.8369,44381.0
2017-08-15 10:15:00,55.54,55.54,55.5,55.53,25768.0,44.8369,44.8369,44.8046,44.8288,25768.0
2017-08-15 10:20:00,55.54,55.54,55.5,55.5,20362.0,44.8369,44.8369,44.8046,44.8046,20362.0
2017-08-15 10:25:00,55.5,55.52,55.49,55.5,20517.0,44.8046,44.8208,44.7965,44.8046,20517.0
2017-08-15 10:30:00,55.5,55.5,55.45,55.47,31126.0,44.8046,44.8046,44.7643,44.7804,31126.0
2017-08-15 10:35:00,55.47,55.53,55.47,55.53,43488.0,44.7804,44.8288,44.7804,44.8288,43488.0
2017-08-15 10:40:00,55.53,55.54,55.51,55.54,31448.0,44.8288,44.8369,44.8127,44.8369,31448.0
2017-08-15 10:45:00,55.54,55.56,55.53,55.56,35269.0,44.8369,44.8531,44.8288,44.8531,35269.0
2017-08-15 10:50:00,55.56,55.56,55.53,55.55,29579.0,44.8531,44.8531,44.8288,44.845,29579.0
2017-08-15 10:55:00,55.55,55.59,55.55,55.58,37070.0,44.845,44.8773,44.845,44.8692,37070.0
2017-08-15 11:00:00,55.58,55.6,55.58,55.6,13299.0,44.8692,44.8853,44.8692,44.8853,13299.0
2017-08-15 11:05:00,55.59,55.62,55.58,55.62,46449.0,44.8773,44.9015,44.8692,44.9015,46449.0
2017-08-15 11:10:00,55.62,55.63,55.61,55.62,8742.0,44.9015,44.9096,44.8934,44.9015,8742.0
2017-08-15 11:15:00,55.62,55.62,55.61,55.61,30253.0,44.9015,44.9015,44.8934,44.8934,30253.0
2017-08-15 11:20:00,55.61,55.62,55.59,55.61,22430.0,44.8934,44.9015,44.8773,44.8934,22430.0
2017-08-15 11:25:00,55.61,55.62,55.6,55.6,25534.0,44.8934,44.9015,44.8853,44.8853,25534.0
2017-08-15 11:30:00,55.61,55.64,55.6,55.63,33308.0,44.8934,44.9176,44.8853,44.9096,33308.0
2017-08-15 11:35:00,55.64,55.66,55.63,55.66,19258.0,44.9176,44.9338,44.9096,44.9338,19258.0
2017-08-15 11:40:00,55.65,55.67,55.63,55.65,30118.0,44.9257,44.9419,44.9096,44.9257,30118.0
2017-08-15 11:45:00,55.64,55.65,55.63,55.65,12603.0,44.9176,44.9257,44.9096,44.9257,12603.0
2017-08-15 11:50:00,55.65,55.65,55.63,55.65,10229.0,44.9257,44.9257,44.9096,44.9257,10229.0
2017-08-15 11:55:00,55.64,55.65,55.64,55.65,4259.0,44.9176,44.9257,44.9176,44.9257,4259.0
2017-08-15 12:00:00,55.64,55.67,55.64,55.65,82422.0,44.9176,44.9419,44.9176,44.9257,82422.0
2017-08-15 12:05:00,55.66,55.66,55.64,55.66,37509.0,44.9338,44.9338,44.9176,44.9338,37509.0
2017-08-15 12:10:00,55.66,55.66,55.65,55.66,114823.0,44.9338,44.9338,44.9257,44.9338,114823.0
2017-08-15 12:15:00,55.66,55.67,55.65,55.66,123977.0,44.9338,44.9419,44.9257,44.9338,123977.0
2017-08-15 12:20:00,55.66,55.7,55.66,55.7,107468.0,44.9338,44.9661,44.9338,44.9661,107468.0
2017-08-15 12:25:00,55.7,55.7,55.67,55.68,34654.0,44.9661,44.9661,44.9419,44.9499,34654.0
2017-08-15 12:30:00,55.68,55.69,55.67,55.68,10586.0,44.9499,44.958,44.9419,44.9499,10586.0
2017-08-15 12:35:00,55.68,55.69,55.67,55.68,15766.0,44.9499,44.958,44.9419,44.9499,15766.0
2017-08-15 12:40:00,55.68,55.69,55.67,55.68,24700.0,44.9499,44.958,44.9419,44.9499,24700.0
2017-08-15 12:45:00,55.68,55.68,55.66,55.67,14014.0,44.9499,44.9499,44.9338,44.9419,14014.0
2017-08-15 12:50:00,55.67,55.68,55.65,55.66,99883.0,44.9419,44.9499,44.9257,44.9338,99883.0
2017-08-15 12:55:00,55.66,55.67,55.63,55.64,277764.0,44.9338,44.9419,44.9096,44.9176,277764.0
2017-08-15 13:00:00,55.64,55.64,55.59,55.6,137008.0,44.9176,44.9176,44.8773,44.8853,137008.0
2017-08-15 13:05:00,55.59,55.6,55.59,55.6,140285.0,44.8773,44.8853,44.8773,44.8853,140285.0
2017-08-15 13:10:00,55.6,55.61,55.59,55.61,65228.0,44.8853,44.8934,44.8773,44.8934,65228.0
2017-08-15 13:15:00,55.6,55.62,55.6,55.62,119532.0,44.8853,44.9015,44.8853,44.9015,119532.0
2017-08-15 13:20:00,55.63,55.63,55.62,55.63,38391.0,44.9096,44.9096,44.9015,44.9096,38391.0
2017-08-15 13:25:00,55.63,55.63,55.6,55.61,38739.0,44.9096,44.9096,44.8853,44.8934,38739.0
2017-08-15 13:30:00,55.61,55.63,55.6,55.62,35667.0,44.8934,44.9096,44.8853,44.9015,35667.0
2017-08-15 13:35:00,55.62,55.64,55.61,55.63,21315.0,44.9015,44.9176,44.8934,44.9096,21315.0
2017-08-15 13:40:00,55.63,55.64,55.63,55.64,43244.0,44.9096,44.9176,44.9096,44.9176,43244.0
2017-08-15 13:45:00,55.63,55.64,55.62,55.64,16178.0,44.9096,44.9176,44.9015,44.9176,16178.0
2017-08-15 13:50:00,55.64,55.65,55.63,55.65,20532.0,44.9176,44.9257,44.9096,44.9257,20532.0
2017-08-15 13:55:00,55.65,55.69,55.64,55.68,73402.0,44.9257,44.958,44.9176,44.9499,73402.0
2017-08-15 14:00:00,55.68,55.69,55.67,55.68,21880.0,44.9499,44.958,44.9419,44.9499,21880.0
2017-08-15 14:05:00,55.68,55.7,55.67,55.7,53422.0,44.9499,44.9661,44.9419,44.9661,53422.0
2017-08-15 14:10:00,55.69,55.7,55.68,55.7,60124.0,44.958,44.9661,44.9499,44.9661,60124.0
2017-08-15 14:15:00,55.7,55.71,55.69,55.71,13074.0,44.9661,44.9742,44.958,44.9742,13074.0
2017-08-15 14:20:00,55.71,55.72,55.7,55.71,101181.0,44.9742,44.9822,44.9661,44.9742,101181.0
2017-08-15 14:25:00,55.7,55.72,55.7,55.71,35216.0,44.9661,44.9822,44.9661,44.9742,35216.0
2017-08-15 14:30:00,55.7,55.7,55.68,55.69,26824.0,44.9661,44.9661,44.9499,44.958,26824.0
2017-08-15 14:35:00,55.7,55.71,55.69,55.7,51937.0,44.9661,44.9742,44.958,44.9661,51937.0
2017-08-15 14:40:00,55.7,55.7,55.68,55.69,17569.0,44.9661,44.9661,44.9499,44.958,17569.0
2017-08-15 14:45:00,55.69,55.7,55.67,55.69,47652.0,44.958,44.9661,44.9419,44.958,47652.0
2017-08-15 14:50:00,55.69,55.69,55.67,55.68,52581.0,44.958,44.958,44.9419,44.9499,52581.0
2017-08-15 14:55:00,55.68,55.68,55.66,55.67,35650.0,44.9499,44.9499,44.9338,44.9419,35650.0
2017-08-15 15:00:00,55.67,55.69,55.67,55.68,49622.0,44.9419,44.958,44.9419,44.9499,49622.0
2017-08-15 15:05:00,55.68,55.71,55.67,55.7,89387.0,44.9499,44.9742,44.9419,44.9661,89387.0
2017-08-15 15:10:00,55.7,55.72,55.69,55.71,83006.0,44.9661,44.9822,44.958,44.9742,83006.0
2017-08-15 15:15:00,55.72,55.72,55.7,55.7,32713.0,44.9822,44.9822,44.9661,44.9661,32713.0
2017-08-15 15:20:00,55.7,55.71,55.68,55.69,112738.0,44.9661,44.9742,44.9499,44.958,112738.0
2017-08-15 15:25:00,55.69,55.7,55.68,55.69,76646.0,44.958,44.9661,44.9499,44.958,76646.0
2017-08-15 15:30:00,55.69,55.69,55.68,55.68,26780.0,44.958,44.958,44.9499,44.9499,26780.0
2017-08-15 15:35:00,55.69,55.72,55.67,55.72,98118.0,44.958,44.9822,44.9419,44.9822,98118.0
2017-08-15 15:40:00,55.72,55.72,55.71,55.72,165276.0,44.9822,44.9822,44.9742,44.9822,165276.0
2017-08-15 15:45:00,55.72,55.75,55.71,55.72,302988.0,44.9822,45.0064,44.9742,44.9822,302988.0
2017-08-15 15:50:00,55.72,55.72,55.68,55.7,289090.0,44.9822,44.9822,44.9499,44.9661,289090.0
2017-08-15 15:55:00,55.69,55.7,55.62,55.66,2687186.0,44.958,44.9661,44.9015,44.9338,2687186.0
2017-08-16 09:30:00,55.7,55.81,55.7,55.75,160464.0,44.9661,45.0549,44.9661,45.0064,160464.0
2017-08-16 09:35:00,55.76,55.79,55.73,55.73,118134.0,45.0145,45.0387,44.9903,44.9903,118134.0
2017-08-16 09:40:00,55.74,55.75,55.7,55.75,128510.0,44.9984,45.0064,44.9661,45.0064,128510.0
2017-08-16 09:45:00,55.75,55.75,55.7,55.72,52421.0,45.0064,45.0064,44.9661,44.9822,52421.0
2017-08-16 09:50:00,55.72,55.79,55.72,55.79,43188.0,44.9822,45.0387,44.9822,45.0387,43188.0
2017-08-16 09:55:00,55.79,55.82,55.77,55.82,71318.0,45.0387,45.063,45.0226,45.063,71318.0
2017-08-16 10:00:00,55.82,55.85,55.81,55.84,65802.0,45.063,45.0872,45.0549,45.0791,65802.0
2017-08-16 10:05:00,55.84,55.86,55.83,55.83,39667.0,45.0791,45.0952,45.071,45.071,39667.0
2017-08-16 10:10:00,55.83,55.85,55.82,55.84,40522.0,45.071,45.0872,45.063,45.0791,40522.0
2017-08-16 10:15:00,55.84,55.86,55.83,55.85,19740.0,45.0791,45.0952,45.071,45.0872,19740.0
2017-08-16 10:20:00,55.86,55.87,55.85,55.86,19593.0,45.0952,45.1033,45.0872,45.0952,19593.0
2017-08-16 10:25:00,55.87,55.88,55.85,55.86,55072.0,45.1033,45.1114,45.0872,45.0952,55072.0
2017-08-16 10:30:00,55.87,55.9,55.85,55.9,182890.0,45.1033,45.1275,45.0872,45.1275,182890.0
2017-08-16 10:35:00,55.9,55.92,55.9,55.91,37142.0,45.1275,45.1437,45.1275,45.1356,37142.0
2017-08-16 10:40:00,55.91,55.91,55.89,55.91,34049.0,45.1356,45.1356,45.1195,45.1356,34049.0
2017-08-16 10:45:00,55.91,55.94,55.9,55.92,58126.0,45.1356,45.1598,45.1275,45.1437,58126.0
2017-08-16 10:50:00,55.93,55.94,55.91,55.91,27212.0,45.1518,45.1598,45.1356,45.1356,27212.0
2017-08-16 10:55:00,55.91,55.92,55.9,55.91,23684.0,45.1356,45.1437,45.1275,45.1356,23684.0
2017-08-16 11:00:00,55.91,55.91,55.89,55.9,27044.0,45.1356,45.1356,45.1195,45.1275,27044.0
2017-08-16 11:05:00,55.91,55.92,55.9,55.91,37321.0,45.1356,45.1437,45.1275,45.1356,37321.0
2017-08-16 11:10:00,55.91,55.91,55.87,55.87,27295.0,45.1356,45.1356,45.1033,45.1033,27295.0
2017-08-16 11:15:00,55.88,55.89,55.87,55.88,29649.0,45.1114,45.1195,45.1033,45.1114,29649.0
2017-08-16 11:20:00,55.88,55.88,55.86,55.88,23870.0,45.1114,45.1114,45.0952,45.1114,23870.0
2017-08-16 11:25:00,55.88,55.9,55.86,55.89,7229.0,45.1114,45.1275,45.0952,45.1195,7229.0
2017-08-16 11:30:00,55.9,55.9,55.87,55.88,32058.0,45.1275,45.1275,45.1033,45.1114,32058.0
2017-08-16 11:35:00,55.88,55.91,55.88,55.9,35102.0,45.1114,45.1356,45.1114,45.1275,35102.0
2017-08-16 11:40:00,55.9,55.92,55.89,55.91,23017.0,45.1275,45.1437,45.1195,45.1356,23017.0
2017-08-16 11:45:00,55.91,55.91,55.89,55.91,69156.0,45.1356,45.1356,45.1195,45.1356,69156.0
2017-08-16 11:50:00,55.91,55.93,55.91,55.93,29700.0,45.1356,45.1518,45.1356,45.1518,29700.0
2017-08-16 11:55:00,55.93,55.94,55.9,55.91,58884.0,45.1518,45.1598,45.1275,45.1356,58884.0
2017-08-16 12:00:00,55.91,55.92,55.9,55.91,30789.0,45.1356,45.1437,45.1275,45.1356,30789.0
2017-08-16 12:05:00,55.91,55.91,55.88,55.89,15898.0,45.1356,45.1356,45.1114,45.1195,15898.0
2017-08-16 12:10:00,55.9,55.9,55.84,55.88,412755.0,45.1275,45.1275,45.0791,45.1114,412755.0
2017-08-16 12:15:00,55.88,55.88,55.85,55.87,24675.0,45.1114,45.1114,45.0872,45.1033,24675.0
2017-08-16 12:20:00,55.87,55.88,55.86,55.88,22758.0,45.1033,45.1114,45.0952,45.1114,22758.0
2017-08-16 12:25:00,55.88,55.88,55.86,55.87,148961.0,45.1114,45.1114,45.0952,45.1033,148961.0
2017-08-16 12:30:00,55.87,55.88,55.85,55.87,60533.0,45.1033,45.1114,45.0872,45.1033,60533.0
2017-08-16 12:35:00,55.87,55.88,55.86,55.87,21314.0,45.1033,45.1114,45.0952,45.1033,21314.0
2017-08-16 12:40:00,55.88,55.88,55.86,55.87,44138.0,45.1114,45.1114,45.0952,45.1033,44138.0
2017-08-16 12:45:00,55.87,55.88,55.86,55.87,20054.0,45.1033,45.1114,45.0952,45.1033,20054.0
2017-08-16 12:50:00,55.86,55.87,55.84,55.85,56230.0,45.0952,45.1033,45.0791,45.0872,56230.0
2017-08-16 12:55:00,55.85,55.87,55.83,55.86,84423.0,45.0872,45.1033,45.071,45.0952,84423.0
2017-08-16 13:00:00,55.85,55.87,55.85,55.87,137557.0,45.0872,45.1033,45.0872,45.1033,137557.0
2017-08-16 13:05:00,55.87,55.9,55.87,55.9,21664.0,45.1033,45.1275,45.1033,45.1275,21664.0
2017-08-16 13:10:00,55.9,55.91,55.82,55.83,77676.0,45.1275,45.1356,45.063,45.071,77676.0
2017-08-16 13:15:00,55.83,55.86,55.82,55.85,71740.0,45.071,45.0952,45.063,45.0872,71740.0
2017-08-16 13:20:00,55.86,55.87,55.84,55.86,13134.0,45.0952,45.1033,45.0791,45.0952,13134.0
2017-08-16 13:25:00,55.86,55.86,55.81,55.86,49753.0,45.0952,45.0952,45.0549,45.0952,49753.0
2017-08-16 13:30:00,55.86,55.86,55.83,55.84,45552.0,45.0952,45.0952,45.071,45.0791,45552.0
2017-08-16 13:35:00,55.84,55.86,55.84,55.86,29255.0,45.0791,45.0952,45.0791,45.0952,29255.0
2017-08-16 13:40:00,55.87,55.89,55.86,55.87,76029.0,45.1033,45.1195,45.0952,45.1033,76029.0
2017-08-16 13:45:00,55.87,55.87,55.86,55.86,24767.0,45.1033,45.1033,45.0952,45.0952,24767.0
2017-08-16 13:50:00,55.87,55.87,55.86,55.86,34146.0,45.1033,45.1033,45.0952,45.0952,34146.0
2017-08-16 13:55:00,55.86,55.91,55.86,55.88,64643.0,45.0952,45.1356,45.0952,45.1114,64643.0
2017-08-16 14:00:00,55.89,55.92,55.86,55.91,84292.0,45.1195,45.1437,45.0952,45.1356,84292.0
2017-08-16 14:05:00,55.91,55.94,55.9,55.9,91321.0,45.1356,45.1598,45.1275,45.1275,91321.0
2017-08-16 14:10:00,55.9,55.92,55.9,55.92,27186.0,45.1275,45.1437,45.1275,45.1437,27186.0
2017-08-16 14:15:00,55.91,55.91,55.85,55.86,167528.0,45.1356,45.1356,45.0872,45.0952,167528.0
2017-08-16 14:20:00,55.86,55.89,55.84,55.87,215547.0,45.0952,45.1195,45.0791,45.1033,215547.0
2017-08-16 14:25:00,55.87,55.89,55.86,55.87,38224.0,45.1033,45.1195,45.0952,45.1033,38224.0
2017-08-16 14:30:00,55.87,55.89,55.85,55.88,49165.0,45.1033,45.1195,45.0872,45.1114,49165.0
2017-08-16 14:35:00,55.88,55.9,55.86,55.89,69132.0,45.1114,45.1275,45.0952,45.1195,69132.0
2017-08-16 14:40:00,55.9,55.91,55.88,55.9,31755.0,45.1275,45.1356,45.1114,45.1275,31755.0
2017-08-16 14:45:00,55.9,55.92,55.89,55.91,22125.0,45.1275,45.1437,45.1195,45.1356,22125.0
2017-08-16 14:50:00,55.91,55.93,55.9,55.91,17412.0,45.1356,45.1518,45.1275,45.1356,17412.0
2017-08-16 14:55:00,55.91,55.93,55.9,55.93,31197.0,45.1356,45.1518,45.1275,45.1518,31197.0
2017-08-16 15:00:00,55.93,55.93,55.91,55.91,20276.0,45.1518,45.1518,45.1356,45.1356,20276.0
2017-08-16 15:05:00,55.92,55.93,55.9,55.9,30748.0,45.1437,45.1518,45.1275,45.1275,30748.0
2017-08-16 15:10:00,55.91,55.91,55.88,55.89,47792.0,45.1356,45.1356,45.1114,45.1195,47792.0
2017-08-16 15:15:00,55.89,55.9,55.88,55.89,28454.0,45.1195,45.1275,45.1114,45.1195,28454.0
2017-08-16 15:20:00,55.88,55.92,55.88,55.91,67709.0,45.1114,45.1437,45.1114,45.1356,67709.0
2017-08-16 15:25:00,55.91,55.94,55.9,55.92,191013.0,45.1356,45.1598,45.1275,45.1437,191013.0
2017-08-16 15:30:00,55.93,55.94,55.91,55.92,137097.0,45.1518,45.1598,45.1356,45.1437,137097.0
2017-08-16 15:35:00,55.92,55.93,55.89,55.9,142665.0,45.1437,45.1518,45.1195,45.1275,142665.0
2017-08-16 15:40:00,55.9,55.91,55.88,55.91,69541.0,45.1275,45.1356,45.1114,45.1356,69541.0
2017-08-16 15:45:00,55.9,55.9,55.87,55.88,109550.0,45.1275,45.1275,45.1033,45.1114,109550.0
2017-08-16 15:50:00,55.88,55.89,55.86,55.87,106500.0,45.1114,45.1195,45.0952,45.1033,106500.0
2017-08-16 15:55:00,55.86,55.87,55.81,55.86,469778.0,45.0952,45.1033,45.0549,45.0952,469778.0
2017-08-17 09:30:00,55.66,55.73,55.65,55.7,202366.0,44.9338,44.9903,44.9257,44.9661,202366.0
2017-08-17 09:35:00,55.69,55.74,55.69,55.72,104946.0,44.958,44.9984,44.958,44.9822,104946.0
2017-08-17 09:40:00,55.72,55.82,55.72,55.82,85304.0,44.9822,45.063,44.9822,45.063,85304.0
2017-08-17 09:45:00,55.83,55.85,55.81,55.84,21668.0,45.071,45.0872,45.0549,45.0791,21668.0
2017-08-17 09:50:00,55.84,55.9,55.84,55.9,38842.0,45.0791,45.1275,45.0791,45.1275,38842.0
2017-08-17 09:55:00,55.91,55.93,55.84,55.84,114928.0,45.1356,45.1518,45.0791,45.0791,114928.0
2017-08-17 10:00:00,55.85,55.88,55.81,55.82,444224.0,45.0872,45.1114,45.0549,45.063,444224.0
2017-08-17 10:05:00,55.82,55.88,55.82,55.85,119995.0,45.063,45.1114,45.063,45.0872,119995.0
2017-08-17 10:10:00,55.86,55.87,55.81,55.82,365783.0,45.0952,45.1033,45.0549,45.063,365783.0
2017-08-17 10:15:00,55.81,55.83,55.78,55.8,93087.0,45.0549,45.071,45.0307,45.0468,93087.0
2017-08-17 10:20:00,55.8,55.8,55.73,55.75,47142.0,45.0468,45.0468,44.9903,45.0064,47142.0
2017-08-17 10:25:00,55.75,55.77,55.74,55.75,19019.0,45.0064,45.0226,44.9984,45.0064,19019.0
2017-08-17 10:30:00,55.75,55.84,55.75,55.82,176599.0,45.0064,45.0791,45.0064,45.063,176599.0
2017-08-17 10:35:00,55.82,55.83,55.8,55.8,48170.0,45.063,45.071,45.0468,45.0468,48170.0
2017-08-17 10:40:00,55.8,55.81,55.75,55.77,37420.0,45.0468,45.0549,45.0064,45.0226,37420.0
2017-08-17 10:45:00,55.77,55.83,55.76,55.82,185744.0,45.0226,45.071,45.0145,45.063,185744.0
2017-08-17 10:50:00,55.81,55.82,55.77,55.82,47568.0,45.0549,45.063,45.0226,45.063,47568.0
2017-08-17 10:55:00,55.81,55.85,55.81,55.82,37796.0,45.0549,45.0872,45.0549,45.063,37796.0
2017-08-17 11:00:00,55.82,55.87,55.81,55.87,51008.0,45.063,45.1033,45.0549,45.1033,51008.0
2017-08-17 11:05:00,55.87,55.89,55.86,55.87,22157.0,45.1033,45.1195,45.0952,45.1033,22157.0
2017-08-17 11:10:00,55.87,55.88,55.84,55.85,20838.0,45.1033,45.1114,45.0791,45.0872,20838.0
2017-08-17 11:15:00,55.85,55.86,55.83,55.85,52090.0,45.0872,45.0952,45.071,45.0872,52090.0
2017-08-17 11:20:00,55.86,55.87,55.8,55.8,58204.0,45.0952,45.1033,45.0468,45.0468,58204.0
2017-08-17 11:25:00,55.81,55.82,55.78,55.78,27015.0,45.0549,45.063,45.0307,45.0307,27015.0
2017-08-17 11:30:00,55.78,55.81,55.76,55.77,34972.0,45.0307,45.0549,45.0145,45.0226,34972.0
2017-08-17 11:35:00,55.76,55.77,55.72,55.73,77439.0,45.0145,45.0226,44.9822,44.9903,77439.0
2017-08-17 11:40:00,55.73,55.73,55.68,55.69,31837.0,44.9903,44.9903,44.9499,44.958,31837.0
2017-08-17 11:45:00,55.7,55.71,55.67,55.67,62418.0,44.9661,44.9742,44.9419,44.9419,62418.0
2017-08-17 11:50:00,55.66,55.7,55.66,55.68,35105.0,44.9338,44.9661,44.9338,44.9499,35105.0
2017-08-17 11:55:00,55.68,55.69,55.66,55.68,15008.0,44.9499,44.958,44.9338,44.9499,15008.0
2017-08-17 12:00:00,55.68,55.71,55.68,55.7,71615.0,44.9499,44.9742,44.9499,44.9661,71615.0
2017-08-17 12:05:00,55.69,55.7,55.65,55.65,109892.0,44.958,44.9661,44.9257,44.9257,109892.0
2017-08-17 12:10:00,55.64,55.65,55.62,55.65,35769.0,44.9176,44.9257,44.9015,44.9257,35769.0
2017-08-17 12:15:00,55.65,55.65,55.62,55.64,61454.0,44.9257,44.9257,44.9015,44.9176,61454.0
2017-08-17 12:20:00,55.64,55.67,55.64,55.67,92369.0,44.9176,44.9419,44.9176,44.9419,92369.0
2017-08-17 12:25:00,55.67,55.7,55.66,55.7,87720.0,44.9419,44.9661,44.9338,44.9661,87720.0
2017-08-17 12:30:00,55.7,55.7,55.66,55.66,47576.0,44.9661,44.9661,44.9338,44.9338,47576.0
2017-08-17 12:35:00,55.66,55.7,55.66,55.7,70794.0,44.9338,44.9661,44.9338,44.9661,70794.0
2017-08-17 12:40:00,55.7,55.71,55.69,55.7,39788.0,44.9661,44.9742,44.958,44.9661,39788.0
2017-08-17 12:45:00,55.69,55.71,55.69,55.71,21261.0,44.958,44.9742,44.958,44.9742,21261.0
2017-08-17 12:50:00,55.7,55.7,55.67,55.67,42748.0,44.9661,44.9661,44.9419,44.9419,42748.0
2017-08-17 12:55:00,55.67,55.67,55.64,55.67,73370.0,44.9419,44.9419,44.9176,44.9419,73370.0
2017-08-17 13:00:00,55.66,55.66,55.62,55.64,40295.0,44.9338,44.9338,44.9015,44.9176,40295.0
2017-08-17 13:05:00,55.64,55.67,55.63,55.66,31975.0,44.9176,44.9419,44.9096,44.9338,31975.0
2017-08-17 13:10:00,55.65,55.65,55.62,55.62,27548.0,44.9257,44.9257,44.9015,44.9015,27548.0
2017-08-17 13:15:00,55.62,55.64,55.62,55.62,15843.0,44.9015,44.9176,44.9015,44.9015,15843.0
2017-08-17 13:20:00,55.62,55.64,55.62,55.63,31360.0,44.9015,44.9176,44.9015,44.9096,31360.0
2017-08-17 13:25:00,55.63,55.64,55.61,55.62,76190.0,44.9096,44.9176,44.8934,44.9015,76190.0
2017-08-17 13:30:00,55.62,55.64,55.61,55.63,41379.0,44.9015,44.9176,44.8934,44.9096,41379.0
2017-08-17 13:35:00,55.63,55.65,55.62,55.64,44402.0,44.9096,44.9257,44.9015,44.9176,44402.0
2017-08-17 13:40:00,55.64,55.65,55.62,55.63,16192.0,44.9176,44.9257,44.9015,44.9096,16192.0
2017-08-17 13:45:00,55.63,55.63,55.61,55.61,39159.0,44.9096,44.9096,44.8934,44.8934,39159.0
2017-08-17 13:50:00,55.61,55.62,55.57,55.58,32030.0,44.8934,44.9015,44.8611,44.8692,32030.0
2017-08-17 13:55:00,55.59,55.59,55.56,55.58,23036.0,44.8773,44.8773,44.8531,44.8692,23036.0
2017-08-17 14:00:00,55.58,55.59,55.54,55.54,39744.0,44.8692,44.8773,44.8369,44.8369,39744.0
2017-08-17 14:05:00,55.55,55.58,55.55,55.58,23237.0,44.845,44.8692,44.845,44.8692,23237.0
2017-08-17 14:10:00,55.59,55.59,55.57,55.58,51279.0,44.8773,44.8773,44.8611,44.8692,51279.0
2017-08-17 14:15:00,55.57,55.57,55.49,55.51,78308.0,44.8611,44.8611,44.7965,44.8127,78308.0
2017-08-17 14:20:00,55.51,55.54,55.5,55.54,73589.0,44.8127,44.8369,44.8046,44.8369,73589.0
2017-08-17 14:25:00,55.55,55.55,55.53,55.55,39930.0,44.845,44.845,44.8288,44.845,39930.0
2017-08-17 14:30:00,55.55,55.55,55.52,55.52,23106.0,44.845,44.845,44.8208,44.8208,23106.0
2017-08-17 14:35:00,55.52,55.52,55.49,55.5,24978.0,44.8208,44.8208,44.7965,44.8046,24978.0
2017-08-17 14:40:00,55.5,55.5,55.48,55.48,47053.0,44.8046,44.8046,44.7885,44.7885,47053.0
2017-08-17 14:45:00,55.48,55.52,55.47,55.51,39622.0,44.7885,44.8208,44.7804,44.8127,39622.0
2017-08-17 14:50:00,55.52,55.53,55.48,55.51,42530.0,44.8208,44.8288,44.7885,44.8127,42530.0
2017-08-17 14:55:00,55.51,55.53,55.5,55.52,15083.0,44.8127,44.8288,44.8046,44.8208,15083.0
2017-08-17 15:00:00,55.52,55.52,55.45,55.46,86572.0,44.8208,44.8208,44.7643,44.7723,86572.0
2017-08-17 15:05:00,55.45,55.49,55.44,55.48,98151.0,44.7643,44.7965,44.7562,44.7885,98151.0
2017-08-17 15:10:00,55.48,55.49,55.46,55.47,74925.0,44.7885,44.7965,44.7723,44.7804,74925.0
2017-08-17 15:15:00,55.48,55.49,55.46,55.46,109842.0,44.7885,44.7965,44.7723,44.7723,109842.0
2017-08-17 15:20:00,55.46,55.49,55.44,55.46,118463.0,44.7723,44.7965,44.7562,44.7723,118463.0
2017-08-17 15:25:00,55.46,55.47,55.44,55.45,48075.0,44.7723,44.7804,44.7562,44.7643,48075.0
2017-08-17 15:30:00,55.44,55.5,55.42,55.48,201358.0,44.7562,44.8046,44.74,44.7885,201358.0
2017-08-17 15:35:00,55.49,55.51,55.44,55.46,148453.0,44.7965,44.8127,44.7562,44.7723,148453.0
2017-08-17 15:40:00,55.45,55.46,55.41,55.42,185824.0,44.7643,44.7723,44.732,44.74,185824.0
2017-08-17 15:45:00,55.41,55.42,55.36,55.4,205118.0,44.732,44.74,44.6916,44.7239,205118.0
2017-08-17 15:50:00,55.4,55.41,55.36,55.4,286003.0,44.7239,44.732,44.6916,44.7239,286003.0
2017-08-17 15:55:00,55.4,55.4,55.34,55.36,424566.0,44.7239,44.7239,44.6755,44.6916,424566.0
2017-08-18 09:30:00,55.23,55.38,55.23,55.35,220056.0,44.5867,44.7077,44.5867,44.6835,220056.0
2017-08-18 09:35:00,55.34,55.37,55.29,55.3,132271.0,44.6755,44.6997,44.6351,44.6432,132271.0
2017-08-18 09:40:00,55.29,55.3,55.25,55.3,92778.0,44.6351,44.6432,44.6028,44.6432,92778.0
2017-08-18 09:45:00,55.29,55.29,55.23,55.27,58593.0,44.6351,44.6351,44.5867,44.6189,58593.0
2017-08-18 09:50:00,55.27,55.29,55.23,55.26,80280.0,44.6189,44.6351,44.5867,44.6109,80280.0
2017-08-18 09:55:00,55.26,55.28,55.23,55.25,81316.0,44.6109,44.627,44.5867,44.6028,81316.0
2017-08-18 10:00:00,55.26,55.32,55.25,55.32,110593.0,44.6109,44.6593,44.6028,44.6593,110593.0
2017-08-18 10:05:00,55.31,55.32,55.28,55.29,103023.0,44.6512,44.6593,44.627,44.6351,103023.0
2017-08-18 10:10:00,55.3,55.33,55.29,55.33,33200.0,44.6432,44.6674,44.6351,44.6674,33200.0
2017-08-18 10:15:00,55.34,55.37,55.33,55.33,53862.0,44.6755,44.6997,44.6674,44.6674,53862.0
2017-08-18 10:20:00,55.33,55.33,55.29,55.29,53560.0,44.6674,44.6674,44.6351,44.6351,53560.0
2017-08-18 10:25:00,55.3,55.3,55.25,55.26,37668.0,44.6432,44.6432,44.6028,44.6109,37668.0
2017-08-18 10:30:00,55.27,55.28,55.23,55.28,162510.0,44.6189,44.627,44.5867,44.627,162510.0
2017-08-18 10:35:00,55.28,55.3,55.26,55.29,44877.0,44.627,44.6432,44.6109,44.6351,44877.0
2017-08-18 10:40:00,55.3,55.3,55.28,55.29,36124.0,44.6432,44.6432,44.627,44.6351,36124.0
2017-08-18 10:45:00,55.29,55.29,55.22,55.23,58150.0,44.6351,44.6351,44.5786,44.5867,58150.0
2017-08-18 10:50:00,55.23,55.26,55.22,55.24,34841.0,44.5867,44.6109,44.5786,44.5947,34841.0
2017-08-18 10:55:00,55.24,55.24,55.2,55.2,21450.0,44.5947,44.5947,44.5624,44.5624,21450.0
2017-08-18 11:00:00,55.2,55.21,55.16,55.17,36393.0,44.5624,44.5705,44.5301,44.5382,36393.0
2017-08-18 11:05:00,55.16,55.17,55.14,55.14,83213.0,44.5301,44.5382,44.514,44.514,83213.0
2017-08-18 11:10:00,55.14,55.15,55.11,55.15,102942.0,44.514,44.5221,44.4898,44.5221,102942.0
2017-08-18 11:15:00,55.15,55.21,55.15,55.2,118175.0,44.5221,44.5705,44.5221,44.5624,118175.0
2017-08-18 11:20:00,55.19,55.21,55.18,55.19,116761.0,44.5544,44.5705,44.5463,44.5544,116761.0
2017-08-18 11:25:00,55.19,55.26,55.19,55.24,114705.0,44.5544,44.6109,44.5544,44.5947,114705.0
2017-08-18 11:30:00,55.24,55.26,55.22,55.23,60706.0,44.5947,44.6109,44.5786,44.5867,60706.0
2017-08-18 11:35:00,55.23,55.24,55.22,55.23,23912.0,44.5867,44.5947,44.5786,44.5867,23912.0
2017-08-18 11:40:00,55.23,55.24,55.22,55.23,19533.0,44.5867,44.5947,44.5786,44.5867,19533.0
2017-08-18 11:45:00,55.23,55.24,55.2,55.22,110866.0,44.5867,44.5947,44.5624,44.5786,110866.0
2017-08-18 11:50:00,55.22,55.29,55.22,55.29,43536.0,44.5786,44.6351,44.5786,44.6351,43536.0
2017-08-18 11:55:00,55.28,55.29,55.26,55.27,37972.0,44.627,44.6351,44.6109,44.6189,37972.0
2017-08-18 12:00:00,55.27,55.27,55.23,55.23,11707.0,44.6189,44.6189,44.5867,44.5867,11707.0
2017-08-18 12:05:00,55.24,55.25,55.21,55.22,22601.0,44.5947,44.6028,44.5705,44.5786,22601.0
2017-08-18 12:10:00,55.22,55.23,55.21,55.21,12480.0,44.5786,44.5867,44.5705,44.5705,12480.0
2017-08-18 12:15:00,55.2,55.24,55.2,55.24,42392.0,44.5624,44.5947,44.5624,44.5947,42392.0
2017-08-18 12:20:00,55.24,55.24,55.2,55.2,40893.0,44.5947,44.5947,44.5624,44.5624,40893.0
2017-08-18 12:25:00,55.2,55.25,55.2,55.25,19742.0,44.5624,44.6028,44.5624,44.6028,19742.0
2017-08-18 12:30:00,55.25,55.29,55.25,55.28,108620.0,44.6028,44.6351,44.6028,44.627,108620.0
2017-08-18 12:35:00,55.28,55.3,55.26,55.3,51422.0,44.627,44.6432,44.6109,44.6432,51422.0
2017-08-18 12:40:00,55.3,55.39,55.29,55.34,292903.0,44.6432,44.7158,44.6351,44.6755,292903.0
2017-08-18 12:45:00,55.34,55.36,55.3,55.35,131946.0,44.6755,44.6916,44.6432,44.6835,131946.0
2017-08-18 12:50:00,55.36,55.36,55.32,55.36,78409.0,44.6916,44.6916,44.6593,44.6916,78409.0
2017-08-18 12:55:00,55.37,55.37,55.34,55.34,47635.0,44.6997,44.6997,44.6755,44.6755,47635.0
2017-08-18 13:00:00,55.35,55.36,55.3,55.31,144466.0,44.6835,44.6916,44.6432,44.6512,144466.0
2017-08-18 13:05:00,55.31,55.33,55.3,55.31,20180.0,44.6512,44.6674,44.6432,44.6512,20180.0
2017-08-18 13:10:00,55.3,55.34,55.3,55.32,40945.0,44.6432,44.6755,44.6432,44.6593,40945.0
2017-08-18 13:15:00,55.32,55.33,55.29,55.31,70131.0,44.6593,44.6674,44.6351,44.6512,70131.0
2017-08-18 13:20:00,55.31,55.32,55.29,55.3,53753.0,44.6512,44.6593,44.6351,44.6432,53753.0
2017-08-18 13:25:00,55.3,55.32,55.29,55.31,36116.0,44.6432,44.6593,44.6351,44.6512,36116.0
2017-08-18 13:30:00,55.31,55.33,55.3,55.33,43714.0,44.6512,44.6674,44.6432,44.6674,43714.0
2017-08-18 13:35:00,55.33,55.33,55.28,55.3,62700.0,44.6674,44.6674,44.627,44.6432,62700.0
2017-08-18 13:40:00,55.3,55.3,55.28,55.29,45513.0,44.6432,44.6432,44.627,44.6351,45513.0
2017-08-18 13:45:00,55.29,55.31,55.28,55.3,23025.0,44.6351,44.6512,44.627,44.6432,23025.0
2017-08-18 13:50:00,55.31,55.31,55.27,55.29,30191.0,44.6512,44.6512,44.6189,44.6351,30191.0
2017-08-18 13:55:00,55.29,55.3,55.24,55.24,49073.0,44.6351,44.6432,44.5947,44.5947,49073.0
2017-08-18 14:00:00,55.25,55.26,55.23,55.26,34940.0,44.6028,44.6109,44.5867,44.6109,34940.0
2017-08-18 14:05:00,55.26,55.27,55.24,55.26,28624.0,44.6109,44.6189,44.5947,44.6109,28624.0
2017-08-18 14:10:00,55.26,55.27,55.24,55.26,67534.0,44.6109,44.6189,44.5947,44.6109,67534.0
2017-08-18 14:15:00,55.26,55.26,55.24,55.24,16315.0,44.6109,44.6109,44.5947,44.5947,16315.0
2017-08-18 14:20:00,55.24,55.26,55.22,55.26,28275.0,44.5947,44.6109,44.5786,44.6109,28275.0
2017-08-18 14:25:00,55.26,55.29,55.25,55.27,46976.0,44.6109,44.6351,44.6028,44.6189,46976.0
2017-08-18 14:30:00,55.28,55.29,55.26,55.26,43227.0,44.627,44.6351,44.6109,44.6109,43227.0
2017-08-18 14:35:00,55.27,55.28,55.26,55.27,59819.0,44.6189,44.627,44.6109,44.6189,59819.0
2017-08-18 14:40:00,55.27,55.28,55.26,55.28,55508.0,44.6189,44.627,44.6109,44.627,55508.0
2017-08-18 14:45:00,55.27,55.28,55.26,55.26,21988.0,44.6189,44.627,44.6109,44.6109,21988.0
2017-08-18 14:50:00,55.27,55.27,55.24,55.25,44688.0,44.6189,44.6189,44.5947,44.6028,44688.0
2017-08-18 14:55:00,55.25,55.27,55.24,55.25,32881.0,44.6028,44.6189,44.5947,44.6028,32881.0
2017-08-18 15:00:00,55.25,55.26,55.24,55.26,67405.0,44.6028,44.6109,44.5947,44.6109,67405.0
2017-08-18 15:05:00,55.26,55.3,55.25,55.28,49979.0,44.6109,44.6432,44.6028,44.627,49979.0
2017-08-18 15:10:00,55.29,55.29,55.26,55.26,24900.0,44.6351,44.6351,44.6109,44.6109,24900.0
2017-08-18 15:15:00,55.27,55.27,55.24,55.26,394981.0,44.6189,44.6189,44.5947,44.6109,394981.0
2017-08-18 15:20:00,55.26,55.27,55.23,55.25,122831.0,44.6109,44.6189,44.5867,44.6028,122831.0
2017-08-18 15:25:00,55.25,55.25,55.23,55.24,90068.0,44.6028,44.6028,44.5867,44.5947,90068.0
2017-08-18 15:30:00,55.25,55.25,55.22,55.23,68821.0,44.6028,44.6028,44.5786,44.5867,68821.0
2017-08-18 15:35:00,55.23,55.27,55.22,55.25,83705.0,44.5867,44.6189,44.5786,44.6028,83705.0
2017-08-18 15:40:00,55.25,55.25,55.23,55.23,111032.0,44.6028,44.6028,44.5867,44.5867,111032.0
2017-08-18 15:45:00,55.23,55.27,55.23,55.26,195687.0,44.5867,44.6189,44.5867,44.6109,195687.0
2017-08-18 15:50:00,55.25,55.26,55.22,55.23,327686.0,44.6028,44.6109,44.5786,44.5867,327686.0
2017-08-18 15:55:00,55.22,55.23,55.17,55.18,756227.0,44.5786,44.5867,44.5382,44.5463,756227.0
2017-08-21 09:30:00,55.16,55.21,55.0,55.16,208557.0,44.5301,44.5705,44.401,44.5301,208557.0
2017-08-21 09:35:00,55.17,55.22,55.15,55.2,78722.0,44.5382,44.5786,44.5221,44.5624,78722.0
2017-08-21 09:40:00,55.2,55.24,55.2,55.21,56417.0,44.5624,44.5947,44.5624,44.5705,56417.0
2017-08-21 09:45:00,55.21,55.25,55.19,55.23,40743.0,44.5705,44.6028,44.5544,44.5867,40743.0
2017-08-21 09:50:00,55.24,55.25,55.22,55.23,31529.0,44.5947,44.6028,44.5786,44.5867,31529.0
2017-08-21 09:55:00,55.23,55.25,55.2,55.22,123049.0,44.5867,44.6028,44.5624,44.5786,123049.0
2017-08-21 10:00:00,55.22,55.22,55.15,55.18,553005.0,44.5786,44.5786,44.5221,44.5463,553005.0
2017-08-21 10:05:00,55.19,55.2,55.17,55.2,55656.0,44.5544,44.5624,44.5382,44.5624,55656.0
2017-08-21 10:10:00,55.19,55.21,55.18,55.2,77328.0,44.5544,44.5705,44.5463,44.5624,77328.0
2017-08-21 10:15:00,55.2,55.26,55.19,55.23,53839.0,44.5624,44.6109,44.5544,44.5867,53839.0
2017-08-21 10:20:00,55.23,55.23,55.2,55.23,32743.0,44.5867,44.5867,44.5624,44.5867,32743.0
2017-08-21 10:25:00,55.22,55.26,55.22,55.26,101521.0,44.5786,44.6109,44.5786,44.6109,101521.0
2017-08-21 10:30:00,55.25,55.27,55.23,55.25,34705.0,44.6028,44.6189,44.5867,44.6028,34705.0
2017-08-21 10:35:00,55.25,55.3,55.23,55.29,57078.0,44.6028,44.6432,44.5867,44.6351,57078.0
2017-08-21 10:40:00,55.29,55.36,55.29,55.35,39958.0,44.6351,44.6916,44.6351,44.6835,39958.0
2017-08-21 10:45:00,55.36,55.39,55.35,55.36,47405.0,44.6916,44.7158,44.6835,44.6916,47405.0
2017-08-21 10:50:00,55.36,55.4,55.36,55.38,43335.0,44.6916,44.7239,44.6916,44.7077,43335.0
2017-08-21 10:55:00,55.38,55.39,55.35,55.39,58248.0,44.7077,44.7158,44.6835,44.7158,58248.0
2017-08-21 11:00:00,55.39,55.39,55.35,55.36,28865.0,44.7158,44.7158,44.6835,44.6916,28865.0
2017-08-21 11:05:00,55.36,55.37,55.34,55.35,35121.0,44.6916,44.6997,44.6755,44.6835,35121.0
2017-08-21 11:10:00,55.35,55.38,55.34,55.37,93106.0,44.6835,44.7077,44.6755,44.6997,93106.0
2017-08-21 11:15:00,55.37,55.4,55.36,55.38,66127.0,44.6997,44.7239,44.6916,44.7077,66127.0
2017-08-21 11:20:00,55.38,55.39,55.37,55.38,173686.0,44.7077,44.7158,44.6997,44.7077,173686.0
2017-08-21 11:25:00,55.37,55.39,55.36,55.38,261633.0,44.6997,44.7158,44.6916,44.7077,261633.0
2017-08-21 11:30:00,55.39,55.39,55.35,55.36,74768.0,44.7158,44.7158,44.6835,44.6916,74768.0
2017-08-21 11:35:00,55.37,55.38,55.35,55.38,56440.0,44.6997,44.7077,44.6835,44.7077,56440.0
2017-08-21 11:40:00,55.38,55.39,55.35,55.38,60273.0,44.7077,44.7158,44.6835,44.7077,60273.0
2017-08-21 11:45:00,55.39,55.41,55.38,55.39,42382.0,44.7158,44.732,44.7077,44.7158,42382.0
2017-08-21 11:50:00,55.4,55.41,55.38,55.41,59103.0,44.7239,44.732,44.7077,44.732,59103.0
2017-08-21 11:55:00,55.41,55.41,55.39,55.4,38940.0,44.732,44.732,44.7158,44.7239,38940.0
2017-08-21 12:00:00,55.4,55.43,55.4,55.41,48830.0,44.7239,44.7481,44.7239,44.732,48830.0
2017-08-21 12:05:00,55.41,55.44,55.4,55.44,49186.0,44.732,44.7562,44.7239,44.7562,49186.0
2017-08-21 12:10:00,55.44,55.46,55.43,55.43,55856.0,44.7562,44.7723,44.7481,44.7481,55856.0
2017-08-21 12:15:00,55.44,55.44,55.42,55.42,18066.0,44.7562,44.7562,44.74,44.74,18066.0
2017-08-21 12:20:00,55.42,55.45,55.41,55.44,98079.0,44.74,44.7643,44.732,44.7562,98079.0
2017-08-21 12:25:00,55.45,55.48,55.45,55.48,86803.0,44.7643,44.7885,44.7643,44.7885,86803.0
2017-08-21 12:30:00,55.48,55.49,55.47,55.48,40760.0,44.7885,44.7965,44.7804,44.7885,40760.0
2017-08-21 12:35:00,55.48,55.49,55.47,55.48,26784.0,44.7885,44.7965,44.7804,44.7885,26784.0
2017-08-21 12:40:00,55.48,55.49,55.46,55.47,50147.0,44.7885,44.7965,44.7723,44.7804,50147.0
2017-08-21 12:45:00,55.47,55.48,55.46,55.47,52899.0,44.7804,44.7885,44.7723,44.7804,52899.0
2017-08-21 12:50:00,55.47,55.48,55.46,55.47,24730.0,44.7804,44.7885,44.7723,44.7804,24730.0
2017-08-21 12:55:00,55.47,55.48,55.46,55.47,25395.0,44.7804,44.7885,44.7723,44.7804,25395.0
2017-08-21 13:00:00,55.47,55.48,55.46,55.48,28192.0,44.7804,44.7885,44.7723,44.7885,28192.0
2017-08-21 13:05:00,55.48,55.48,55.46,55.47,30112.0,44.7885,44.7885,44.7723,44.7804,30112.0
2017-08-21 13:10:00,55.47,55.47,55.46,55.47,20866.0,44.7804,44.7804,44.7723,44.7804,20866.0
2017-08-21 13:15:00,55.46,55.47,55.45,55.45,39754.0,44.7723,44.7804,44.7643,44.7643,39754.0
2017-08-21 13:20:00,55.45,55.47,55.45,55.45,46203.0,44.7643,44.7804,44.7643,44.7643,46203.0
2017-08-21 13:25:00,55.46,55.46,55.44,55.45,27703.0,44.7723,44.7723,44.7562,44.7643,27703.0
2017-08-21 13:30:00,55.45,55.45,55.43,55.44,55430.0,44.7643,44.7643,44.7481,44.7562,55430.0
2017-08-21 13:35:00,55.44,55.45,55.43,55.44,27837.0,44.7562,44.7643,44.7481,44.7562,27837.0
2017-08-21 13:40:00,55.44,55.47,55.44,55.47,65593.0,44.7562,44.7804,44.7562,44.7804,65593.0
2017-08-21 13:45:00,55.47,55.5,55.46,55.49,45585.0,44.7804,44.8046,44.7723,44.7965,45585.0
2017-08-21 13:50:00,55.49,55.49,55.46,55.47,30583.0,44.7965,44.7965,44.7723,44.7804,30583.0
2017-08-21 13:55:00,55.46,55.47,55.44,55.45,46852.0,44.7723,44.7804,44.7562,44.7643,46852.0
2017-08-21 14:00:00,55.45,55.47,55.44,55.45,342970.0,44.7643,44.7804,44.7562,44.7643,342970.0
2017-08-21 14:05:00,55.45,55.46,55.44,55.44,45052.0,44.7643,44.7723,44.7562,44.7562,45052.0
2017-08-21 14:10:00,55.44,55.45,55.43,55.43,22996.0,44.7562,44.7643,44.7481,44.7481,22996.0
2017-08-21 14:15:00,55.43,55.43,55.41,55.43,53020.0,44.7481,44.7481,44.732,44.7481,53020.0
2017-08-21 14:20:00,55.42,55.43,55.4,55.41,62753.0,44.74,44.7481,44.7239,44.732,62753.0
2017-08-21 14:25:00,55.41,55.43,55.39,55.4,43771.0,44.732,44.7481,44.7158,44.7239,43771.0
2017-08-21 14:30:00,55.4,55.42,55.38,55.39,54249.0,44.7239,44.74,44.7077,44.7158,54249.0
2017-08-21 14:35:00,55.39,55.4,55.38,55.38,43190.0,44.7158,44.7239,44.7077,44.7077,43190.0
2017-08-21 14:40:00,55.38,55.4,55.37,55.4,50188.0,44.7077,44.7239,44.6997,44.7239,50188.0
2017-08-21 14:45:00,55.4,55.41,55.39,55.4,64529.0,44.7239,44.732,44.7158,44.7239,64529.0
2017-08-21 14:50:00,55.39,55.41,55.38,55.4,55359.0,44.7158,44.732,44.7077,44.7239,55359.0
2017-08-21 14:55:00,55.4,55.41,55.37,55.39,62830.0,44.7239,44.732,44.6997,44.7158,62830.0
2017-08-21 15:00:00,55.38,55.38,55.36,55.37,68677.0,44.7077,44.7077,44.6916,44.6997,68677.0
2017-08-21 15:05:00,55.36,55.38,55.36,55.38,79043.0,44.6916,44.7077,44.6916,44.7077,79043.0
2017-08-21 15:10:00,55.38,55.38,55.34,55.36,78690.0,44.7077,44.7077,44.6755,44.6916,78690.0
2017-08-21 15:15:00,55.36,55.37,55.35,55.37,68347.0,44.6916,44.6997,44.6835,44.6997,68347.0
2017-08-21 15:20:00,55.37,55.42,55.37,55.41,113599.0,44.6997,44.74,44.6997,44.732,113599.0
2017-08-21 15:25:00,55.41,55.44,55.4,55.44,107193.0,44.732,44.7562,44.7239,44.7562,107193.0
2017-08-21 15:30:00,55.44,55.45,55.42,55.43,89148.0,44.7562,44.7643,44.74,44.7481,89148.0
2017-08-21 15:35:00,55.43,55.44,55.42,55.44,132857.0,44.7481,44.7562,44.74,44.7562,132857.0
2017-08-21 15:40:00,55.44,55.45,55.43,55.45,168787.0,44.7562,44.7643,44.7481,44.7643,168787.0
2017-08-21 15:45:00,55.45,55.45,55.42,55.44,200095.0,44.7643,44.7643,44.74,44.7562,200095.0
2017-08-21 15:50:00,55.44,55.47,55.43,55.47,276288.0,44.7562,44.7804,44.7481,44.7804,276288.0
2017-08-21 15:55:00,55.46,55.47,55.4,55.4,533840.0,44.7723,44.7804,44.7239,44.7239,533840.0
2017-08-22 09:30:00,55.43,55.48,55.4,55.48,109230.0,44.7481,44.7885,44.7239,44.7885,109230.0
2017-08-22 09:35:00,55.48,55.56,55.48,55.55,151895.0,44.7885,44.8531,44.7885,44.845,151895.0
2017-08-22 09:40:00,55.56,55.56,55.5,55.51,36472.0,44.8531,44.8531,44.8046,44.8127,36472.0
2017-08-22 09:45:00,55.52,55.55,55.51,55.52,50216.0,44.8208,44.845,44.8127,44.8208,50216.0
2017-08-22 09:50:00,55.53,55.57,55.52,55.54,177051.0,44.8288,44.8611,44.8208,44.8369,177051.0
2017-08-22 09:55:00,55.54,55.54,55.5,55.51,113703.0,44.8369,44.8369,44.8046,44.8127,113703.0
2017-08-22 10:00:00,55.51,55.51,55.46,55.47,69098.0,44.8127,44.8127,44.7723,44.7804,69098.0
2017-08-22 10:05:00,55.47,55.48,55.45,55.45,51481.0,44.7804,44.7885,44.7643,44.7643,51481.0
2017-08-22 10:10:00,55.44,55.45,55.42,55.44,26152.0,44.7562,44.7643,44.74,44.7562,26152.0
2017-08-22 10:15:00,55.44,55.46,55.43,55.46,45005.0,44.7562,44.7723,44.7481,44.7723,45005.0
2017-08-22 10:20:00,55.46,55.48,55.45,55.46,20428.0,44.7723,44.7885,44.7643,44.7723,20428.0
2017-08-22 10:25:00,55.45,55.46,55.43,55.45,70998.0,44.7643,44.7723,44.7481,44.7643,70998.0
2017-08-22 10:30:00,55.45,55.46,55.43,55.45,30595.0,44.7643,44.7723,44.7481,44.7643,30595.0
2017-08-22 10:35:00,55.45,55.46,55.44,55.45,109337.0,44.7643,44.7723,44.7562,44.7643,109337.0
2017-08-22 10:40:00,55.45,55.46,55.43,55.44,89480.0,44.7643,44.7723,44.7481,44.7562,89480.0
2017-08-22 10:45:00,55.43,55.44,55.42,55.42,15329.0,44.7481,44.7562,44.74,44.74,15329.0
2017-08-22 10:50:00,55.43,55.45,55.42,55.44,30460.0,44.7481,44.7643,44.74,44.7562,30460.0
2017-08-22 10:55:00,55.44,55.44,55.41,55.41,22976.0,44.7562,44.7562,44.732,44.732,22976.0
2017-08-22 11:00:00,55.41,55.43,55.39,55.39,30967.0,44.732,44.7481,44.7158,44.7158,30967.0
2017-08-22 11:05:00,55.39,55.4,55.37,55.38,84000.0,44.7158,44.7239,44.6997,44.7077,84000.0
2017-08-22 11:10:00,55.38,55.41,55.38,55.38,47743.0,44.7077,44.732,44.7077,44.7077,47743.0
2017-08-22 11:15:00,55.39,55.39,55.37,55.38,32981.0,44.7158,44.7158,44.6997,44.7077,32981.0
2017-08-22 11:20:00,55.37,55.41,55.37,55.41,84483.0,44.6997,44.732,44.6997,44.732,84483.0
2017-08-22 11:25:00,55.41,55.41,55.38,55.39,217800.0,44.732,44.732,44.7077,44.7158,217800.0
2017-08-22 11:30:00,55.39,55.42,55.38,55.4,334240.0,44.7158,44.74,44.7077,44.7239,334240.0
2017-08-22 11:35:00,55.41,55.43,55.4,55.41,178250.0,44.732,44.7481,44.7239,44.732,178250.0
2017-08-22 11:40:00,55.41,55.42,55.4,55.41,72126.0,44.732,44.74,44.7239,44.732,72126.0
2017-08-22 11:45:00,55.41,55.42,55.39,55.4,36678.0,44.732,44.74,44.7158,44.7239,36678.0
2017-08-22 11:50:00,55.39,55.39,55.35,55.36,116849.0,44.7158,44.7158,44.6835,44.6916,116849.0
2017-08-22 11:55:00,55.35,55.37,55.35,55.36,23249.0,44.6835,44.6997,44.6835,44.6916,23249.0
2017-08-22 12:00:00,55.37,55.37,55.34,55.35,86799.0,44.6997,44.6997,44.6755,44.6835,86799.0
2017-08-22 12:05:00,55.35,55.39,55.34,55.38,81595.0,44.6835,44.7158,44.6755,44.7077,81595.0
2017-08-22 12:10:00,55.39,55.39,55.37,55.38,23049.0,44.7158,44.7158,44.6997,44.7077,23049.0
2017-08-22 12:15:00,55.38,55.38,55.36,55.37,23397.0,44.7077,44.7077,44.6916,44.6997,23397.0
2017-08-22 12:20:00,55.37,55.37,55.35,55.36,58890.0,44.6997,44.6997,44.6835,44.6916,58890.0
2017-08-22 12:25:00,55.36,55.39,55.35,55.38,53937.0,44.6916,44.7158,44.6835,44.7077,53937.0
2017-08-22 12:30:00,55.37,55.38,55.37,55.37,38049.0,44.6997,44.7077,44.6997,44.6997,38049.0
2017-08-22 12:35:00,55.37,55.38,55.36,55.36,25212.0,44.6997,44.7077,44.6916,44.6916,25212.0
2017-08-22 12:40:00,55.37,55.37,55.34,55.36,58857.0,44.6997,44.6997,44.6755,44.6916,58857.0
2017-08-22 12:45:00,55.36,55.37,55.35,55.37,94160.0,44.6916,44.6997,44.6835,44.6997,94160.0
2017-08-22 12:50:00,55.37,55.38,55.34,55.35,38312.0,44.6997,44.7077,44.6755,44.6835,38312.0
2017-08-22 12:55:00,55.34,55.36,55.34,55.35,50308.0,44.6755,44.6916,44.6755,44.6835,50308.0
2017-08-22 13:00:00,55.35,55.37,55.34,55.37,42547.0,44.6835,44.6997,44.6755,44.6997,42547.0
2017-08-22 13:05:00,55.36,55.37,55.33,55.35,58043.0,44.6916,44.6997,44.6674,44.6835,58043.0
2017-08-22 13:10:00,55.34,55.37,55.34,55.36,53152.0,44.6755,44.6997,44.6755,44.6916,53152.0
2017-08-22 13:15:00,55.35,55.36,55.34,55.35,36240.0,44.6835,44.6916,44.6755,44.6835,36240.0
2017-08-22 13:20:00,55.35,55.35,55.33,55.34,32766.0,44.6835,44.6835,44.6674,44.6755,32766.0
2017-08-22 13:25:00,55.34,55.36,55.33,55.36,55700.0,44.6755,44.6916,44.6674,44.6916,55700.0
2017-08-22 13:30:00,55.36,55.37,55.35,55.36,43832.0,44.6916,44.6997,44.6835,44.6916,43832.0
2017-08-22 13:35:00,55.35,55.38,55.35,55.37,58434.0,44.6835,44.7077,44.6835,44.6997,58434.0
2017-08-22 13:40:00,55.37,55.38,55.37,55.38,15933.0,44.6997,44.7077,44.6997,44.7077,15933.0
2017-08-22 13:45:00,55.37,55.38,55.37,55.38,20400.0,44.6997,44.7077,44.6997,44.7077,20400.0
2017-08-22 13:50:00,55.38,55.39,55.37,55.38,59872.0,44.7077,44.7158,44.6997,44.7077,59872.0
2017-08-22 13:55:00,55.38,55.38,55.36,55.37,45770.0,44.7077,44.7077,44.6916,44.6997,45770.0
2017-08-22 14:00:00,55.37,55.39,55.37,55.38,66790.0,44.6997,44.7158,44.6997,44.7077,66790.0
2017-08-22 14:05:00,55.37,55.38,55.36,55.38,41204.0,44.6997,44.7077,44.6916,44.7077,41204.0
2017-08-22 14:10:00,55.38,55.39,55.37,55.38,39129.0,44.7077,44.7158,44.6997,44.7077,39129.0
2017-08-22 14:15:00,55.38,55.41,55.37,55.41,69082.0,44.7077,44.732,44.6997,44.732,69082.0
2017-08-22 14:20:00,55.41,55.43,55.4,55.41,60738.0,44.732,44.7481,44.7239,44.732,60738.0
2017-08-22 14:25:00,55.4,55.44,55.4,55.43,78877.0,44.7239,44.7562,44.7239,44.7481,78877.0
2017-08-22 14:30:00,55.43,55.45,55.42,55.45,205978.0,44.7481,44.7643,44.74,44.7643,205978.0
2017-08-22 14:35:00,55.45,55.45,55.43,55.44,42305.0,44.7643,44.7643,44.7481,44.7562,42305.0
2017-08-22 14:40:00,55.44,55.45,55.41,55.43,155200.0,44.7562,44.7643,44.732,44.7481,155200.0
2017-08-22 14:45:00,55.43,55.43,55.4,55.41,21172.0,44.7481,44.7481,44.7239,44.732,21172.0
2017-08-22 14:50:00,55.41,55.42,55.4,55.41,73303.0,44.732,44.74,44.7239,44.732,73303.0
2017-08-22 14:55:00,55.41,55.42,55.4,55.41,55552.0,44.732,44.74,44.7239,44.732,55552.0
2017-08-22 15:00:00,55.41,55.42,55.4,55.42,63464.0,44.732,44.74,44.7239,44.74,63464.0
2017-08-22 15:05:00,55.42,55.42,55.4,55.42,74844.0,44.74,44.74,44.7239,44.74,74844.0
2017-08-22 15:10:00,55.43,55.44,55.41,55.43,131703.0,44.7481,44.7562,44.732,44.7481,131703.0
2017-08-22 15:15:00,55.43,55.44,55.42,55.44,94775.0,44.7481,44.7562,44.74,44.7562,94775.0
2017-08-22 15:20:00,55.44,55.45,55.42,55.43,52338.0,44.7562,44.7643,44.74,44.7481,52338.0
2017-08-22 15:25:00,55.42,55.43,55.41,55.43,160922.0,44.74,44.7481,44.732,44.7481,160922.0
2017-08-22 15:30:00,55.43,55.44,55.42,55.42,45274.0,44.7481,44.7562,44.74,44.74,45274.0
2017-08-22 15:35:00,55.42,55.44,55.4,55.42,120234.0,44.74,44.7562,44.7239,44.74,120234.0
2017-08-22 15:40:00,55.41,55.45,55.41,55.45,144439.0,44.732,44.7643,44.732,44.7643,144439.0
2017-08-22 15:45:00,55.45,55.47,55.44,55.45,190497.0,44.7643,44.7804,44.7562,44.7643,190497.0
2017-08-22 15:50:00,55.45,55.46,55.42,55.44,267431.0,44.7643,44.7723,44.74,44.7562,267431.0
2017-08-22 15:55:00,55.44,55.44,55.41,55.44,690959.0,44.7562,44.7562,44.732,44.7562,690959.0
2017-08-23 09:30:00,55.35,55.41,55.29,55.36,103146.0,44.6835,44.732,44.6351,44.6916,103146.0
2017-08-23 09:35:00,55.36,55.36,55.27,55.29,123882.0,44.6916,44.6916,44.6189,44.6351,123882.0
2017-08-23 09:40:00,55.3,55.31,55.27,55.28,95655.0,44.6432,44.6512,44.6189,44.627,95655.0
2017-08-23 09:45:00,55.29,55.31,55.27,55.31,140849.0,44.6351,44.6512,44.6189,44.6512,140849.0
2017-08-23 09:50:00,55.31,55.32,55.29,55.31,63253.0,44.6512,44.6593,44.6351,44.6512,63253.0
2017-08-23 09:55:00,55.32,55.33,55.29,55.32,50388.0,44.6593,44.6674,44.6351,44.6593,50388.0
2017-08-23 10:00:00,55.32,55.32,55.29,55.32,56597.0,44.6593,44.6593,44.6351,44.6593,56597.0
2017-08-23 10:05:00,55.31,55.32,55.26,55.27,117369.0,44.6512,44.6593,44.6109,44.6189,117369.0
2017-08-23 10:10:00,55.27,55.28,55.26,55.27,18860.0,44.6189,44.627,44.6109,44.6189,18860.0
2017-08-23 10:15:00,55.27,55.28,55.26,55.28,33798.0,44.6189,44.627,44.6109,44.627,33798.0
2017-08-23 10:20:00,55.28,55.28,55.23,55.23,49172.0,44.627,44.627,44.5867,44.5867,49172.0
2017-08-23 10:25:00,55.22,55.27,55.22,55.27,20261.0,44.5786,44.6189,44.5786,44.6189,20261.0
2017-08-23 10:30:00,55.28,55.29,55.26,55.28,46557.0,44.627,44.6351,44.6109,44.627,46557.0
2017-08-23 10:35:00,55.28,55.29,55.26,55.27,17072.0,44.627,44.6351,44.6109,44.6189,17072.0
2017-08-23 10:40:00,55.27,55.3,55.27,55.29,16681.0,44.6189,44.6432,44.6189,44.6351,16681.0
2017-08-23 10:45:00,55.29,55.35,55.29,55.33,107940.0,44.6351,44.6835,44.6351,44.6674,107940.0
2017-08-23 10:50:00,55.32,55.32,55.29,55.31,22792.0,44.6593,44.6593,44.6351,44.6512,22792.0
2017-08-23 10:55:00,55.31,55.31,55.24,55.25,28672.0,44.6512,44.6512,44.5947,44.6028,28672.0
2017-08-23 11:00:00,55.25,55.28,55.24,55.27,42331.0,44.6028,44.627,44.5947,44.6189,42331.0
2017-08-23 11:05:00,55.27,55.28,55.25,55.25,17791.0,44.6189,44.627,44.6028,44.6028,17791.0
2017-08-23 11:10:00,55.25,55.26,55.22,55.23,20778.0,44.6028,44.6109,44.5786,44.5867,20778.0
2017-08-23 11:15:00,55.22,55.25,55.22,55.25,24096.0,44.5786,44.6028,44.5786,44.6028,24096.0
2017-08-23 11:20:00,55.25,55.25,55.22,55.23,62414.0,44.6028,44.6028,44.5786,44.5867,62414.0
2017-08-23 11:25:00,55.24,55.25,55.22,55.24,58540.0,44.5947,44.6028,44.5786,44.5947,58540.0
2017-08-23 11:30:00,55.24,55.25,55.19,55.21,181314.0,44.5947,44.6028,44.5544,44.5705,181314.0
2017-08-23 11:35:00,55.2,55.21,55.18,55.21,23562.0,44.5624,44.5705,44.5463,44.5705,23562.0
2017-08-23 11:40:00,55.21,55.23,55.2,55.22,35575.0,44.5705,44.5867,44.5624,44.5786,35575.0
2017-08-23 11:45:00,55.22,55.24,55.21,55.22,15976.0,44.5786,44.5947,44.5705,44.5786,15976.0
2017-08-23 11:50:00,55.22,55.23,55.21,55.22,25225.0,44.5786,44.5867,44.5705,44.5786,25225.0
2017-08-23 11:55:00,55.22,55.24,55.21,55.23,38463.0,44.5786,44.5947,44.5705,44.5867,38463.0
2017-08-23 12:00:00,55.23,55.24,55.22,55.24,17022.0,44.5867,44.5947,44.5786,44.5947,17022.0
2017-08-23 12:05:00,55.24,55.24,55.22,55.23,16126.0,44.5947,44.5947,44.5786,44.5867,16126.0
2017-08-23 12:10:00,55.23,55.27,55.22,55.26,19584.0,44.5867,44.6189,44.5786,44.6109,19584.0
2017-08-23 12:15:00,55.27,55.29,55.27,55.27,18935.0,44.6189,44.6351,44.6189,44.6189,18935.0
2017-08-23 12:20:00,55.28,55.28,55.24,55.27,21131.0,44.627,44.627,44.5947,44.6189,21131.0
2017-08-23 12:25:00,55.27,55.27,55.24,55.25,24637.0,44.6189,44.6189,44.5947,44.6028,24637.0
2017-08-23 12:30:00,55.25,55.27,55.24,55.27,23984.0,44.6028,44.6189,44.5947,44.6189,23984.0
2017-08-23 12:35:00,55.27,55.27,55.25,55.27,9322.0,44.6189,44.6189,44.6028,44.6189,9322.0
2017-08-23 12:40:00,55.26,55.27,55.25,55.27,11446.0,44.6109,44.6189,44.6028,44.6189,11446.0
2017-08-23 12:45:00,55.26,55.27,55.25,55.25,17357.0,44.6109,44.6189,44.6028,44.6028,17357.0
2017-08-23 12:50:00,55.26,55.28,55.25,55.27,10758.0,44.6109,44.627,44.6028,44.6189,10758.0
2017-08-23 12:55:00,55.27,55.3,55.27,55.3,24778.0,44.6189,44.6432,44.6189,44.6432,24778.0
2017-08-23 13:00:00,55.3,55.31,55.29,55.3,50765.0,44.6432,44.6512,44.6351,44.6432,50765.0
2017-08-23 13:05:00,55.3,55.31,55.29,55.3,13545.0,44.6432,44.6512,44.6351,44.6432,13545.0
2017-08-23 13:10:00,55.3,55.3,55.28,55.29,33737.0,44.6432,44.6432,44.627,44.6351,33737.0
2017-08-23 13:15:00,55.28,55.29,55.25,55.25,38647.0,44.627,44.6351,44.6028,44.6028,38647.0
2017-08-23 13:20:00,55.26,55.26,55.24,55.25,15418.0,44.6109,44.6109,44.5947,44.6028,15418.0
2017-08-23 13:25:00,55.26,55.28,55.25,55.26,14766.0,44.6109,44.627,44.6028,44.6109,14766.0
2017-08-23 13:30:00,55.26,55.26,55.23,55.24,10912.0,44.6109,44.6109,44.5867,44.5947,10912.0
2017-08-23 13:35:00,55.23,55.25,55.23,55.25,35349.0,44.5867,44.6028,44.5867,44.6028,35349.0
2017-08-23 13:40:00,55.25,55.27,55.23,55.26,24061.0,44.6028,44.6189,44.5867,44.6109,24061.0
2017-08-23 13:45:00,55.26,55.27,55.25,55.26,10417.0,44.6109,44.6189,44.6028,44.6109,10417.0
2017-08-23 13:50:00,55.26,55.26,55.23,55.24,26141.0,44.6109,44.6109,44.5867,44.5947,26141.0
2017-08-23 13:55:00,55.23,55.26,55.23,55.26,11855.0,44.5867,44.6109,44.5867,44.6109,11855.0
2017-08-23 14:00:00,55.25,55.28,55.25,55.27,49468.0,44.6028,44.627,44.6028,44.6189,49468.0
2017-08-23 14:05:00,55.27,55.28,55.24,55.26,31259.0,44.6189,44.627,44.5947,44.6109,31259.0
2017-08-23 14:10:00,55.26,55.29,55.25,55.28,100836.0,44.6109,44.6351,44.6028,44.627,100836.0
2017-08-23 14:15:00,55.28,55.28,55.26,55.28,22926.0,44.627,44.627,44.6109,44.627,22926.0
2017-08-23 14:20:00,55.28,55.29,55.27,55.27,55117.0,44.627,44.6351,44.6189,44.6189,55117.0
2017-08-23 14:25:00,55.27,55.27,55.24,55.26,11316.0,44.6189,44.6189,44.5947,44.6109,11316.0
2017-08-23 14:30:00,55.26,55.28,55.25,55.28,19516.0,44.6109,44.627,44.6028,44.627,19516.0
2017-08-23 14:35:00,55.27,55.29,55.27,55.28,9630.0,44.6189,44.6351,44.6189,44.627,9630.0
2017-08-23 14:40:00,55.29,55.3,55.28,55.29,15870.0,44.6351,44.6432,44.627,44.6351,15870.0
2017-08-23 14:45:00,55.29,55.31,55.28,55.3,81235.0,44.6351,44.6512,44.627,44.6432,81235.0
2017-08-23 14:50:00,55.3,55.32,55.29,55.31,82639.0,44.6432,44.6593,44.6351,44.6512,82639.0
2017-08-23 14:55:00,55.31,55.32,55.29,55.3,91852.0,44.6512,44.6593,44.6351,44.6432,91852.0
2017-08-23 15:00:00,55.3,55.32,55.29,55.3,135885.0,44.6432,44.6593,44.6351,44.6432,135885.0
2017-08-23 15:05:00,55.31,55.32,55.3,55.31,222676.0,44.6512,44.6593,44.6432,44.6512,222676.0
2017-08-23 15:10:00,55.31,55.33,55.3,55.33,185268.0,44.6512,44.6674,44.6432,44.6674,185268.0
2017-08-23 15:15:00,55.33,55.35,55.31,55.34,194858.0,44.6674,44.6835,44.6512,44.6755,194858.0
2017-08-23 15:20:00,55.35,55.36,55.34,55.35,212314.0,44.6835,44.6916,44.6755,44.6835,212314.0
2017-08-23 15:25:00,55.35,55.37,55.34,55.35,219785.0,44.6835,44.6997,44.6755,44.6835,219785.0
2017-08-23 15:30:00,55.35,55.35,55.33,55.33,159421.0,44.6835,44.6835,44.6674,44.6674,159421.0
2017-08-23 15:35:00,55.34,55.37,55.33,55.35,275737.0,44.6755,44.6997,44.6674,44.6835,275737.0
2017-08-23 15:40:00,55.35,55.36,55.32,55.32,91943.0,44.6835,44.6916,44.6593,44.6593,91943.0
2017-08-23 15:45:00,55.32,55.32,55.29,55.3,214234.0,44.6593,44.6593,44.6351,44.6432,214234.0
2017-08-23 15:50:00,55.3,55.3,55.27,55.29,224053.0,44.6432,44.6432,44.6189,44.6351,224053.0
2017-08-23 15:55:00,55.29,55.29,55.26,55.26,273568.0,44.6351,44.6351,44.6109,44.6109,273568.0
2017-08-24 09:30:00,55.2,55.35,55.18,55.18,182718.0,44.5624,44.6835,44.5463,44.5463,182718.0
2017-08-24 09:35:00,55.18,55.23,55.15,55.15,146371.0,44.5463,44.5867,44.5221,44.5221,146371.0
2017-08-24 09:40:00,55.15,55.15,55.06,55.07,58733.0,44.5221,44.5221,44.4494,44.4575,58733.0
2017-08-24 09:45:00,55.07,55.1,55.07,55.09,59217.0,44.4575,44.4817,44.4575,44.4736,59217.0
2017-08-24 09:50:00,55.1,55.1,55.02,55.04,185374.0,44.4817,44.4817,44.4171,44.4333,185374.0
2017-08-24 09:55:00,55.03,55.03,54.94,54.96,226925.0,44.4252,44.4252,44.3525,44.3687,226925.0
2017-08-24 10:00:00,54.97,54.97,54.88,54.9,92484.0,44.3768,44.3768,44.3041,44.3202,92484.0
2017-08-24 10:05:00,54.9,54.94,54.89,54.92,152142.0,44.3202,44.3525,44.3122,44.3364,152142.0
2017-08-24 10:10:00,54.91,54.95,54.9,54.95,59567.0,44.3283,44.3606,44.3202,44.3606,59567.0
2017-08-24 10:15:00,54.95,55.02,54.94,55.01,360108.0,44.3606,44.4171,44.3525,44.409,360108.0
2017-08-24 10:20:00,55.01,55.03,55.0,55.02,225275.0,44.409,44.4252,44.401,44.4171,225275.0
2017-08-24 10:25:00,55.03,55.05,55.03,55.04,159550.0,44.4252,44.4413,44.4252,44.4333,159550.0
2017-08-24 10:30:00,55.03,55.04,55.01,55.04,32629.0,44.4252,44.4333,44.409,44.4333,32629.0
2017-08-24 10:35:00,55.05,55.07,55.03,55.06,34991.0,44.4413,44.4575,44.4252,44.4494,34991.0
2017-08-24 10:40:00,55.07,55.07,55.04,55.06,61735.0,44.4575,44.4575,44.4333,44.4494,61735.0
2017-08-24 10:45:00,55.06,55.07,55.05,55.07,24494.0,44.4494,44.4575,44.4413,44.4575,24494.0
2017-08-24 10:50:00,55.07,55.09,55.04,55.08,64080.0,44.4575,44.4736,44.4333,44.4656,64080.0
2017-08-24 10:55:00,55.09,55.11,55.06,55.06,58445.0,44.4736,44.4898,44.4494,44.4494,58445.0
2017-08-24 11:00:00,55.05,55.08,55.05,55.05,61898.0,44.4413,44.4656,44.4413,44.4413,61898.0
2017-08-24 11:05:00,55.06,55.08,55.05,55.06,50241.0,44.4494,44.4656,44.4413,44.4494,50241.0
2017-08-24 11:10:00,55.07,55.08,55.0,55.01,63070.0,44.4575,44.4656,44.401,44.409,63070.0
2017-08-24 11:15:00,55.01,55.04,54.99,55.04,76298.0,44.409,44.4333,44.3929,44.4333,76298.0
2017-08-24 11:20:00,55.03,55.04,55.0,55.01,65217.0,44.4252,44.4333,44.401,44.409,65217.0
2017-08-24 11:25:00,55.01,55.01,54.93,54.96,253662.0,44.409,44.409,44.3445,44.3687,253662.0
2017-08-24 11:30:00,54.96,54.98,54.93,54.94,93341.0,44.3687,44.3848,44.3445,44.3525,93341.0
2017-08-24 11:35:00,54.94,54.98,54.93,54.97,27436.0,44.3525,44.3848,44.3445,44.3768,27436.0
2017-08-24 11:40:00,54.97,55.0,54.97,54.98,37668.0,44.3768,44.401,44.3768,44.3848,37668.0
2017-08-24 11:45:00,54.98,55.0,54.97,54.99,27900.0,44.3848,44.401,44.3768,44.3929,27900.0
2017-08-24 11:50:00,54.99,55.0,54.96,54.98,15188.0,44.3929,44.401,44.3687,44.3848,15188.0
2017-08-24 11:55:00,54.98,55.0,54.96,55.0,31045.0,44.3848,44.401,44.3687,44.401,31045.0
2017-08-24 12:00:00,55.0,55.0,54.98,54.98,91270.0,44.401,44.401,44.3848,44.3848,91270.0
2017-08-24 12:05:00,54.99,54.99,54.96,54.97,73332.0,44.3929,44.3929,44.3687,44.3768,73332.0
2017-08-24 12:10:00,54.98,55.0,54.96,54.97,105198.0,44.3848,44.401,44.3687,44.3768,105198.0
2017-08-24 12:15:00,54.96,54.96,54.94,54.96,70198.0,44.3687,44.3687,44.3525,44.3687,70198.0
2017-08-24 12:20:00,54.96,54.96,54.94,54.96,13373.0,44.3687,44.3687,44.3525,44.3687,13373.0
2017-08-24 12:25:00,54.96,54.97,54.95,54.96,34028.0,44.3687,44.3768,44.3606,44.3687,34028.0
2017-08-24 12:30:00,54.96,54.97,54.95,54.96,23454.0,44.3687,44.3768,44.3606,44.3687,23454.0
2017-08-24 12:35:00,54.96,54.96,54.92,54.94,26533.0,44.3687,44.3687,44.3364,44.3525,26533.0
2017-08-24 12:40:00,54.94,54.96,54.93,54.95,32047.0,44.3525,44.3687,44.3445,44.3606,32047.0
2017-08-24 12:45:00,54.95,54.97,54.95,54.97,11978.0,44.3606,44.3768,44.3606,44.3768,11978.0
2017-08-24 12:50:00,54.97,54.97,54.94,54.95,35481.0,44.3768,44.3768,44.3525,44.3606,35481.0
2017-08-24 12:55:00,54.95,54.96,54.94,54.95,12070.0,44.3606,44.3687,44.3525,44.3606,12070.0
2017-08-24 13:00:00,54.94,54.95,54.93,54.94,49117.0,44.3525,44.3606,44.3445,44.3525,49117.0
2017-08-24 13:05:00,54.94,54.95,54.92,54.93,23059.0,44.3525,44.3606,44.3364,44.3445,23059.0
2017-08-24 13:10:00,54.94,54.97,54.93,54.97,41258.0,44.3525,44.3768,44.3445,44.3768,41258.0
2017-08-24 13:15:00,54.97,55.01,54.97,55.0,55454.0,44.3768,44.409,44.3768,44.401,55454.0
2017-08-24 13:20:00,55.0,55.0,54.98,54.99,11713.0,44.401,44.401,44.3848,44.3929,11713.0
2017-08-24 13:25:00,54.99,54.99,54.97,54.98,14957.0,44.3929,44.3929,44.3768,44.3848,14957.0
2017-08-24 13:30:00,54.98,54.98,54.95,54.96,61346.0,44.3848,44.3848,44.3606,44.3687,61346.0
2017-08-24 13:35:00,54.97,54.98,54.95,54.97,68881.0,44.3768,44.3848,44.3606,44.3768,68881.0
2017-08-24 13:40:00,54.97,54.98,54.96,54.96,31471.0,44.3768,44.3848,44.3687,44.3687,31471.0
2017-08-24 13:45:00,54.96,54.97,54.92,54.93,56774.0,44.3687,44.3768,44.3364,44.3445,56774.0
2017-08-24 13:50:00,54.92,54.95,54.86,54.86,110989.0,44.3364,44.3606,44.288,44.288,110989.0
2017-08-24 13:55:00,54.87,54.89,54.75,54.76,201033.0,44.296,44.3122,44.1992,44.2072,201033.0
2017-08-24 14:00:00,54.76,54.76,54.68,54.76,834393.0,44.2072,44.2072,44.1426,44.2072,834393.0
2017-08-24 14:05:00,54.75,54.76,54.63,54.67,292841.0,44.1992,44.2072,44.1023,44.1346,292841.0
2017-08-24 14:10:00,54.67,54.67,54.58,54.59,262787.0,44.1346,44.1346,44.0619,44.07,262787.0
2017-08-24 14:15:00,54.6,54.64,54.59,54.62,72019.0,44.0781,44.1103,44.07,44.0942,72019.0
2017-08-24 14:20:00,54.62,54.63,54.58,54.59,213619.0,44.0942,44.1023,44.0619,44.07,213619.0
2017-08-24 14:25:00,54.59,54.6,54.54,54.55,256637.0,44.07,44.0781,44.0296,44.0377,256637.0
2017-08-24 14:30:00,54.54,54.56,54.52,54.54,579399.0,44.0296,44.0458,44.0135,44.0296,579399.0
2017-08-24 14:35:00,54.54,54.57,54.53,54.54,378591.0,44.0296,44.0538,44.0215,44.0296,378591.0
2017-08-24 14:40:00,54.55,54.55,54.47,54.48,193961.0,44.0377,44.0377,43.9731,43.9812,193961.0
2017-08-24 14:45:00,54.48,54.48,54.44,54.47,491745.0,43.9812,43.9812,43.9489,43.9731,491745.0
2017-08-24 14:50:00,54.48,54.52,54.47,54.52,105000.0,43.9812,44.0135,43.9731,44.0135,105000.0
2017-08-24 14:55:00,54.51,54.57,54.51,54.57,343496.0,44.0054,44.0538,44.0054,44.0538,343496.0
2017-08-24 15:00:00,54.57,54.57,54.54,54.55,256640.0,44.0538,44.0538,44.0296,44.0377,256640.0
2017-08-24 15:05:00,54.55,54.56,54.51,54.53,281546.0,44.0377,44.0458,44.0054,44.0215,281546.0
2017-08-24 15:10:00,54.53,54.53,54.5,54.52,107368.0,44.0215,44.0215,43.9973,44.0135,107368.0
2017-08-24 15:15:00,54.52,54.56,54.5,54.56,100863.0,44.0135,44.0458,43.9973,44.0458,100863.0
2017-08-24 15:20:00,54.55,54.57,54.53,54.55,77933.0,44.0377,44.0538,44.0215,44.0377,77933.0
2017-08-24 15:25:00,54.55,54.55,54.52,54.54,151167.0,44.0377,44.0377,44.0135,44.0296,151167.0
2017-08-24 15:30:00,54.54,54.54,54.51,54.53,214634.0,44.0296,44.0296,44.0054,44.0215,214634.0
2017-08-24 15:35:00,54.53,54.53,54.48,54.52,162144.0,44.0215,44.0215,43.9812,44.0135,162144.0
2017-08-24 15:40:00,54.53,54.55,54.49,54.51,197471.0,44.0215,44.0377,43.9893,44.0054,197471.0
2017-08-24 15:45:00,54.5,54.51,54.47,54.47,203988.0,43.9973,44.0054,43.9731,43.9731,203988.0
2017-08-24 15:50:00,54.47,54.48,54.45,54.48,272896.0,43.9731,43.9812,43.957,43.9812,272896.0
2017-08-24 15:55:00,54.47,54.51,54.47,54.5,683241.0,43.9731,44.0054,43.9731,43.9973,683241.0
2017-08-25 09:30:00,54.7,54.74,54.67,54.68,154569.0,44.1588,44.1911,44.1346,44.1426,154569.0
2017-08-25 09:35:00,54.68,54.74,54.65,54.72,135502.0,44.1426,44.1911,44.1184,44.1749,135502.0
2017-08-25 09:40:00,54.73,54.73,54.65,54.69,138870.0,44.183,44.183,44.1184,44.1507,138870.0
2017-08-25 09:45:00,54.7,54.81,54.7,54.8,106981.0,44.1588,44.2476,44.1588,44.2395,106981.0
2017-08-25 09:50:00,54.8,54.86,54.79,54.81,84407.0,44.2395,44.288,44.2314,44.2476,84407.0
2017-08-25 09:55:00,54.8,54.84,54.79,54.81,71620.0,44.2395,44.2718,44.2314,44.2476,71620.0
2017-08-25 10:00:00,54.81,54.89,54.81,54.82,184634.0,44.2476,44.3122,44.2476,44.2557,184634.0
2017-08-25 10:05:00,54.81,54.85,54.81,54.82,63857.0,44.2476,44.2799,44.2476,44.2557,63857.0
2017-08-25 10:10:00,54.81,54.83,54.81,54.82,58819.0,44.2476,44.2637,44.2476,44.2557,58819.0
2017-08-25 10:15:00,54.82,54.87,54.81,54.86,95401.0,44.2557,44.296,44.2476,44.288,95401.0
2017-08-25 10:20:00,54.86,54.88,54.82,54.85,571569.0,44.288,44.3041,44.2557,44.2799,571569.0
2017-08-25 10:25:00,54.85,54.85,54.81,54.81,83035.0,44.2799,44.2799,44.2476,44.2476,83035.0
2017-08-25 10:30:00,54.82,54.83,54.78,54.8,79495.0,44.2557,44.2637,44.2234,44.2395,79495.0
2017-08-25 10:35:00,54.8,54.84,54.79,54.84,58932.0,44.2395,44.2718,44.2314,44.2718,58932.0
2017-08-25 10:40:00,54.84,54.85,54.81,54.82,25858.0,44.2718,44.2799,44.2476,44.2557,25858.0
2017-08-25 10:45:00,54.82,54.82,54.75,54.76,55842.0,44.2557,44.2557,44.1992,44.2072,55842.0
2017-08-25 10:50:00,54.76,54.79,54.75,54.76,42574.0,44.2072,44.2314,44.1992,44.2072,42574.0
2017-08-25 10:55:00,54.77,54.78,54.76,54.78,45156.0,44.2153,44.2234,44.2072,44.2234,45156.0
2017-08-25 11:00:00,54.78,54.78,54.73,54.74,75422.0,44.2234,44.2234,44.183,44.1911,75422.0
2017-08-25 11:05:00,54.73,54.76,54.71,54.74,84415.0,44.183,44.2072,44.1669,44.1911,84415.0
2017-08-25 11:10:00,54.74,54.76,54.72,54.73,49704.0,44.1911,44.2072,44.1749,44.183,49704.0
2017-08-25 11:15:00,54.73,54.75,54.72,54.73,43203.0,44.183,44.1992,44.1749,44.183,43203.0
2017-08-25 11:20:00,54.73,54.74,54.71,54.72,33321.0,44.183,44.1911,44.1669,44.1749,33321.0
2017-08-25 11:25:00,54.71,54.73,54.7,54.72,69020.0,44.1669,44.183,44.1588,44.1749,69020.0
2017-08-25 11:30:00,54.71,54.72,54.68,54.7,39350.0,44.1669,44.1749,44.1426,44.1588,39350.0
2017-08-25 11:35:00,54.7,54.72,54.69,54.71,59716.0,44.1588,44.1749,44.1507,44.1669,59716.0
2017-08-25 11:40:00,54.71,54.75,54.7,54.73,30967.0,44.1669,44.1992,44.1588,44.183,30967.0
2017-08-25 11:45:00,54.74,54.74,54.7,54.73,17367.0,44.1911,44.1911,44.1588,44.183,17367.0
2017-08-25 11:50:00,54.73,54.74,54.72,54.73,14148.0,44.183,44.1911,44.1749,44.183,14148.0
2017-08-25 11:55:00,54.73,54.73,54.71,54.72,15022.0,44.183,44.183,44.1669,44.1749,15022.0
2017-08-25 12:00:00,54.72,54.73,54.71,54.72,8541.0,44.1749,44.183,44.1669,44.1749,8541.0
2017-08-25 12:05:00,54.73,54.77,54.72,54.76,21443.0,44.183,44.2153,44.1749,44.2072,21443.0
2017-08-25 12:10:00,54.77,54.77,54.74,54.76,20870.0,44.2153,44.2153,44.1911,44.2072,20870.0
2017-08-25 12:15:00,54.77,54.77,54.74,54.75,13558.0,44.2153,44.2153,44.1911,44.1992,13558.0
2017-08-25 12:20:00,54.75,54.78,54.75,54.78,46406.0,44.1992,44.2234,44.1992,44.2234,46406.0
2017-08-25 12:25:00,54.78,54.79,54.77,54.79,14891.0,44.2234,44.2314,44.2153,44.2314,14891.0
2017-08-25 12:30:00,54.79,54.8,54.77,54.78,89671.0,44.2314,44.2395,44.2153,44.2234,89671.0
2017-08-25 12:35:00,54.79,54.8,54.77,54.79,83514.0,44.2314,44.2395,44.2153,44.2314,83514.0
2017-08-25 12:40:00,54.79,54.8,54.76,54.78,33864.0,44.2314,44.2395,44.2072,44.2234,33864.0
2017-08-25 12:45:00,54.78,54.79,54.77,54.78,15971.0,44.2234,44.2314,44.2153,44.2234,15971.0
2017-08-25 12:50:00,54.79,54.81,54.78,54.81,23507.0,44.2314,44.2476,44.2234,44.2476,23507.0
2017-08-25 12:55:00,54.81,54.81,54.8,54.8,16936.0,44.2476,44.2476,44.2395,44.2395,16936.0
2017-08-25 13:00:00,54.8,54.81,54.79,54.79,10726.0,44.2395,44.2476,44.2314,44.2314,10726.0
2017-08-25 13:05:00,54.8,54.8,54.78,54.79,9030.0,44.2395,44.2395,44.2234,44.2314,9030.0
2017-08-25 13:10:00,54.79,54.8,54.78,54.79,13399.0,44.2314,44.2395,44.2234,44.2314,13399.0
2017-08-25 13:15:00,54.79,54.8,54.78,54.79,32826.0,44.2314,44.2395,44.2234,44.2314,32826.0
2017-08-25 13:20:00,54.79,54.81,54.78,54.81,15565.0,44.2314,44.2476,44.2234,44.2476,15565.0
2017-08-25 13:25:00,54.81,54.82,54.8,54.81,6507.0,44.2476,44.2557,44.2395,44.2476,6507.0
2017-08-25 13:30:00,54.81,54.83,54.79,54.8,83175.0,44.2476,44.2637,44.2314,44.2395,83175.0
2017-08-25 13:35:00,54.8,54.81,54.79,54.81,115154.0,44.2395,44.2476,44.2314,44.2476,115154.0
2017-08-25 13:40:00,54.8,54.82,54.8,54.82,17154.0,44.2395,44.2557,44.2395,44.2557,17154.0
2017-08-25 13:45:00,54.81,54.81,54.79,54.79,22583.0,44.2476,44.2476,44.2314,44.2314,22583.0
2017-08-25 13:50:00,54.8,54.8,54.79,54.79,9319.0,44.2395,44.2395,44.2314,44.2314,9319.0
2017-08-25 13:55:00,54.8,54.8,54.77,54.78,35230.0,44.2395,44.2395,44.2153,44.2234,35230.0
2017-08-25 14:00:00,54.79,54.79,54.78,54.79,9161.0,44.2314,44.2314,44.2234,44.2314,9161.0
2017-08-25 14:05:00,54.78,54.79,54.76,54.76,29933.0,44.2234,44.2314,44.2072,44.2072,29933.0
2017-08-25 14:10:00,54.77,54.77,54.75,54.76,120573.0,44.2153,44.2153,44.1992,44.2072,120573.0
2017-08-25 14:15:00,54.76,54.77,54.74,54.75,71937.0,44.2072,44.2153,44.1911,44.1992,71937.0
2017-08-25 14:20:00,54.75,54.76,54.73,54.74,263332.0,44.1992,44.2072,44.183,44.1911,263332.0
2017-08-25 14:25:00,54.75,54.75,54.72,54.73,71199.0,44.1992,44.1992,44.1749,44.183,71199.0
2017-08-25 14:30:00,54.72,54.74,54.71,54.72,54972.0,44.1749,44.1911,44.1669,44.1749,54972.0
2017-08-25 14:35:00,54.72,54.73,54.7,54.72,300088.0,44.1749,44.183,44.1588,44.1749,300088.0
2017-08-25 14:40:00,54.72,54.73,54.71,54.73,14764.0,44.1749,44.183,44.1669,44.183,14764.0
2017-08-25 14:45:00,54.72,54.75,54.72,54.75,158939.0,44.1749,44.1992,44.1749,44.1992,158939.0
2017-08-25 14:50:00,54.75,54.76,54.74,54.76,51252.0,44.1992,44.2072,44.1911,44.2072,51252.0
2017-08-25 14:55:00,54.76,54.76,54.74,54.75,79430.0,44.2072,44.2072,44.1911,44.1992,79430.0
2017-08-25 15:00:00,54.74,54.75,54.71,54.73,262821.0,44.1911,44.1992,44.1669,44.183,262821.0
2017-08-25 15:05:00,54.73,54.75,54.71,54.74,66319.0,44.183,44.1992,44.1669,44.1911,66319.0
2017-08-25 15:10:00,54.74,54.8,54.73,54.75,107945.0,44.1911,44.2395,44.183,44.1992,107945.0
2017-08-25 15:15:00,54.75,54.76,54.74,54.75,136288.0,44.1992,44.2072,44.1911,44.1992,136288.0
2017-08-25 15:20:00,54.76,54.77,54.74,54.75,322782.0,44.2072,44.2153,44.1911,44.1992,322782.0
2017-08-25 15:25:00,54.75,54.75,54.72,54.75,61930.0,44.1992,44.1992,44.1749,44.1992,61930.0
2017-08-25 15:30:00,54.75,54.75,54.71,54.72,88106.0,44.1992,44.1992,44.1669,44.1749,88106.0
2017-08-25 15:35:00,54.72,54.72,54.68,54.7,212658.0,44.1749,44.1749,44.1426,44.1588,212658.0
2017-08-25 15:40:00,54.7,54.73,54.69,54.72,255601.0,44.1588,44.183,44.1507,44.1749,255601.0
2017-08-25 15:45:00,54.72,54.72,54.7,54.72,219590.0,44.1749,44.1749,44.1588,44.1749,219590.0
2017-08-25 15:50:00,54.72,54.72,54.7,54.71,175038.0,44.1749,44.1749,44.1588,44.1669,175038.0
2017-08-25 15:55:00,54.71,54.71,54.63,54.65,664877.0,44.1669,44.1669,44.1023,44.1184,664877.0
2017-08-28 09:30:00,54.62,54.69,54.61,54.64,284988.0,44.0942,44.1507,44.0861,44.1103,284988.0
2017-08-28 09:35:00,54.63,54.69,54.63,54.63,139752.0,44.1023,44.1507,44.1023,44.1023,139752.0
2017-08-28 09:40:00,54.63,54.68,54.62,54.64,80011.0,44.1023,44.1426,44.0942,44.1103,80011.0
2017-08-28 09:45:00,54.64,54.66,54.62,54.65,100493.0,44.1103,44.1265,44.0942,44.1184,100493.0
2017-08-28 09:50:00,54.65,54.66,54.6,54.62,34795.0,44.1184,44.1265,44.0781,44.0942,34795.0
2017-08-28 09:55:00,54.62,54.63,54.57,54.57,212986.0,44.0942,44.1023,44.0538,44.0538,212986.0
2017-08-28 10:00:00,54.56,54.57,54.53,54.54,52021.0,44.0458,44.0538,44.0215,44.0296,52021.0
2017-08-28 10:05:00,54.54,54.55,54.52,54.54,277364.0,44.0296,44.0377,44.0135,44.0296,277364.0
2017-08-28 10:10:00,54.55,54.56,54.53,54.53,59693.0,44.0377,44.0458,44.0215,44.0215,59693.0
2017-08-28 10:15:00,54.54,54.55,54.52,54.54,133333.0,44.0296,44.0377,44.0135,44.0296,133333.0
2017-08-28 10:20:00,54.54,54.55,54.51,54.54,60993.0,44.0296,44.0377,44.0054,44.0296,60993.0
2017-08-28 10:25:00,54.54,54.55,54.5,54.52,56043.0,44.0296,44.0377,43.9973,44.0135,56043.0
2017-08-28 10:30:00,54.52,54.54,54.51,54.53,41603.0,44.0135,44.0296,44.0054,44.0215,41603.0
2017-08-28 10:35:00,54.53,54.55,54.52,54.54,21018.0,44.0215,44.0377,44.0135,44.0296,21018.0
2017-08-28 10:40:00,54.55,54.59,54.54,54.59,84171.0,44.0377,44.07,44.0296,44.07,84171.0
2017-08-28 10:45:00,54.59,54.6,54.56,54.57,86799.0,44.07,44.0781,44.0458,44.0538,86799.0
2017-08-28 10:50:00,54.57,54.6,54.57,54.59,60308.0,44.0538,44.0781,44.0538,44.07,60308.0
2017-08-28 10:55:00,54.6,54.6,54.57,54.58,35198.0,44.0781,44.0781,44.0538,44.0619,35198.0
2017-08-28 11:00:00,54.59,54.6,54.57,54.57,32700.0,44.07,44.0781,44.0538,44.0538,32700.0
2017-08-28 11:05:00,54.57,54.57,54.55,54.55,29358.0,44.0538,44.0538,44.0377,44.0377,29358.0
2017-08-28 11:10:00,54.55,54.56,54.52,54.54,34719.0,44.0377,44.0458,44.0135,44.0296,34719.0
2017-08-28 11:15:00,54.55,54.56,54.52,54.54,62958.0,44.0377,44.0458,44.0135,44.0296,62958.0
2017-08-28 11:20:00,54.54,54.55,54.52,54.54,35079.0,44.0296,44.0377,44.0135,44.0296,35079.0
2017-08-28 11:25:00,54.54,54.55,54.53,54.54,20336.0,44.0296,44.0377,44.0215,44.0296,20336.0
2017-08-28 11:30:00,54.54,54.54,54.5,54.51,33121.0,44.0296,44.0296,43.9973,44.0054,33121.0
2017-08-28 11:35:00,54.51,54.52,54.49,54.51,37798.0,44.0054,44.0135,43.9893,44.0054,37798.0
2017-08-28 11:40:00,54.5,54.51,54.49,54.49,15066.0,43.9973,44.0054,43.9893,43.9893,15066.0
2017-08-28 11:45:00,54.49,54.49,54.46,54.48,16700.0,43.9893,43.9893,43.965,43.9812,16700.0
2017-08-28 11:50:00,54.48,54.49,54.47,54.49,22959.0,43.9812,43.9893,43.9731,43.9893,22959.0
2017-08-28 11:55:00,54.48,54.5,54.47,54.48,21790.0,43.9812,43.9973,43.9731,43.9812,21790.0
2017-08-28 12:00:00,54.47,54.48,54.44,54.45,35986.0,43.9731,43.9812,43.9489,43.957,35986.0
2017-08-28 12:05:00,54.45,54.45,54.41,54.42,19305.0,43.957,43.957,43.9247,43.9327,19305.0
2017-08-28 12:10:00,54.42,54.45,54.42,54.44,21959.0,43.9327,43.957,43.9327,43.9489,21959.0
2017-08-28 12:15:00,54.43,54.44,54.4,54.41,18547.0,43.9408,43.9489,43.9166,43.9247,18547.0
2017-08-28 12:20:00,54.4,54.41,54.36,54.37,95254.0,43.9166,43.9247,43.8843,43.8924,95254.0
2017-08-28 12:25:00,54.37,54.39,54.36,54.38,77457.0,43.8924,43.9085,43.8843,43.9005,77457.0
2017-08-28 12:30:00,54.38,54.4,54.37,54.39,41327.0,43.9005,43.9166,43.8924,43.9085,41327.0
2017-08-28 12:35:00,54.4,54.4,54.37,54.38,49375.0,43.9166,43.9166,43.8924,43.9005,49375.0
2017-08-28 12:40:00,54.38,54.38,54.35,54.36,53627.0,43.9005,43.9005,43.8762,43.8843,53627.0
2017-08-28 12:45:00,54.36,54.39,54.36,54.39,49388.0,43.8843,43.9085,43.8843,43.9085,49388.0
2017-08-28 12:50:00,54.38,54.39,54.37,54.39,32152.0,43.9005,43.9085,43.8924,43.9085,32152.0
2017-08-28 12:55:00,54.39,54.4,54.38,54.38,58089.0,43.9085,43.9166,43.9005,43.9005,58089.0
2017-08-28 13:00:00,54.38,54.41,54.38,54.41,215481.0,43.9005,43.9247,43.9005,43.9247,215481.0
2017-08-28 13:05:00,54.41,54.42,54.4,54.41,24848.0,43.9247,43.9327,43.9166,43.9247,24848.0
2017-08-28 13:10:00,54.42,54.46,54.41,54.45,93627.0,43.9327,43.965,43.9247,43.957,93627.0
2017-08-28 13:15:00,54.44,54.45,54.43,54.43,27735.0,43.9489,43.957,43.9408,43.9408,27735.0
2017-08-28 13:20:00,54.44,54.45,54.42,54.43,65997.0,43.9489,43.957,43.9327,43.9408,65997.0
2017-08-28 13:25:00,54.42,54.44,54.41,54.42,76758.0,43.9327,43.9489,43.9247,43.9327,76758.0
2017-08-28 13:30:00,54.42,54.44,54.4,54.43,128718.0,43.9327,43.9489,43.9166,43.9408,128718.0
2017-08-28 13:35:00,54.43,54.43,54.42,54.43,17402.0,43.9408,43.9408,43.9327,43.9408,17402.0
2017-08-28 13:40:00,54.43,54.45,54.42,54.45,93064.0,43.9408,43.957,43.9327,43.957,93064.0
2017-08-28 13:45:00,54.44,54.45,54.43,54.45,35965.0,43.9489,43.957,43.9408,43.957,35965.0
2017-08-28 13:50:00,54.45,54.46,54.44,54.44,26555.0,43.957,43.965,43.9489,43.9489,26555.0
2017-08-28 13:55:00,54.44,54.45,54.41,54.45,65636.0,43.9489,43.957,43.9247,43.957,65636.0
2017-08-28 14:00:00,54.44,54.47,54.44,54.46,17086.0,43.9489,43.9731,43.9489,43.965,17086.0
2017-08-28 14:05:00,54.47,54.49,54.46,54.47,42615.0,43.9731,43.9893,43.965,43.9731,42615.0
2017-08-28 14:10:00,54.47,54.48,54.46,54.47,52991.0,43.9731,43.9812,43.965,43.9731,52991.0
2017-08-28 14:15:00,54.47,54.47,54.46,54.47,18593.0,43.9731,43.9731,43.965,43.9731,18593.0
2017-08-28 14:20:00,54.47,54.51,54.46,54.49,63088.0,43.9731,44.0054,43.965,43.9893,63088.0
2017-08-28 14:25:00,54.49,54.5,54.48,54.5,19855.0,43.9893,43.9973,43.9812,43.9973,19855.0
2017-08-28 14:30:00,54.49,54.5,54.47,54.48,54102.0,43.9893,43.9973,43.9731,43.9812,54102.0
2017-08-28 14:35:00,54.48,54.5,54.46,54.5,32474.0,43.9812,43.9973,43.965,43.9973,32474.0
2017-08-28 14:40:00,54.5,54.52,54.49,54.52,28567.0,43.9973,44.0135,43.9893,44.0135,28567.0
2017-08-28 14:45:00,54.51,54.52,54.5,54.52,30295.0,44.0054,44.0135,43.9973,44.0135,30295.0
2017-08-28 14:50:00,54.52,54.53,54.5,54.5,18121.0,44.0135,44.0215,43.9973,43.9973,18121.0
2017-08-28 14:55:00,54.5,54.51,54.49,54.49,24625.0,43.9973,44.0054,43.9893,43.9893,24625.0
2017-08-28 15:00:00,54.49,54.5,54.47,54.47,27574.0,43.9893,43.9973,43.9731,43.9731,27574.0
2017-08-28 15:05:00,54.48,54.48,54.44,54.46,103166.0,43.9812,43.9812,43.9489,43.965,103166.0
2017-08-28 15:10:00,54.46,54.46,54.43,54.44,170418.0,43.965,43.965,43.9408,43.9489,170418.0
2017-08-28 15:15:00,54.44,54.46,54.43,54.46,42606.0,43.9489,43.965,43.9408,43.965,42606.0
2017-08-28 15:20:00,54.46,54.47,54.45,54.47,36811.0,43.965,43.9731,43.957,43.9731,36811.0
2017-08-28 15:25:00,54.46,54.48,54.44,54.48,104930.0,43.965,43.9812,43.9489,43.9812,104930.0
2017-08-28 15:30:00,54.48,54.49,54.47,54.49,124105.0,43.9812,43.9893,43.9731,43.9893,124105.0
2017-08-28 15:35:00,54.49,54.52,54.48,54.52,86573.0,43.9893,44.0135,43.9812,44.0135,86573.0
2017-08-28 15:40:00,54.52,54.53,54.51,54.51,129526.0,44.0135,44.0215,44.0054,44.0054,129526.0
2017-08-28 15:45:00,54.51,54.51,54.49,54.5,123341.0,44.0054,44.0054,43.9893,43.9973,123341.0
2017-08-28 15:50:00,54.5,54.51,54.48,54.48,233650.0,43.9973,44.0054,43.9812,43.9812,233650.0
2017-08-28 15:55:00,54.48,54.52,54.47,54.51,592590.0,43.9812,44.0135,43.9731,44.0054,592590.0
2017-08-29 09:30:00,54.44,54.56,54.39,54.54,234700.0,43.9489,44.0458,43.9085,44.0296,234700.0
2017-08-29 09:35:00,54.53,54.54,54.5,54.52,76708.0,44.0215,44.0296,43.9973,44.0135,76708.0
2017-08-29 09:40:00,54.53,54.59,54.53,54.58,166526.0,44.0215,44.07,44.0215,44.0619,166526.0
2017-08-29 09:45:00,54.58,54.6,54.55,54.57,245983.0,44.0619,44.0781,44.0377,44.0538,245983.0
2017-08-29 09:50:00,54.57,54.59,54.55,54.59,47521.0,44.0538,44.07,44.0377,44.07,47521.0
2017-08-29 09:55:00,54.58,54.62,54.58,54.62,277467.0,44.0619,44.0942,44.0619,44.0942,277467.0
2017-08-29 10:00:00,54.61,54.64,54.6,54.62,250442.0,44.0861,44.1103,44.0781,44.0942,250442.0
2017-08-29 10:05:00,54.61,54.64,54.58,54.61,52778.0,44.0861,44.1103,44.0619,44.0861,52778.0
2017-08-29 10:10:00,54.61,54.61,54.57,54.6,51060.0,44.0861,44.0861,44.0538,44.0781,51060.0
2017-08-29 10:15:00,54.6,54.63,54.6,54.61,19823.0,44.0781,44.1023,44.0781,44.0861,19823.0
2017-08-29 10:20:00,54.62,54.64,54.58,54.6,109133.0,44.0942,44.1103,44.0619,44.0781,109133.0
2017-08-29 10:25:00,54.6,54.63,54.6,54.63,27175.0,44.0781,44.1023,44.0781,44.1023,27175.0
2017-08-29 10:30:00,54.63,54.67,54.63,54.65,71406.0,44.1023,44.1346,44.1023,44.1184,71406.0
2017-08-29 10:35:00,54.65,54.66,54.64,54.66,30669.0,44.1184,44.1265,44.1103,44.1265,30669.0
2017-08-29 10:40:00,54.65,54.72,54.65,54.72,88798.0,44.1184,44.1749,44.1184,44.1749,88798.0
2017-08-29 10:45:00,54.72,54.72,54.67,54.68,38236.0,44.1749,44.1749,44.1346,44.1426,38236.0
2017-08-29 10:50:00,54.69,54.71,54.66,54.67,41012.0,44.1507,44.1669,44.1265,44.1346,41012.0
2017-08-29 10:55:00,54.68,54.7,54.67,54.69,61495.0,44.1426,44.1588,44.1346,44.1507,61495.0
2017-08-29 11:00:00,54.69,54.69,54.64,54.65,29259.0,44.1507,44.1507,44.1103,44.1184,29259.0
2017-08-29 11:05:00,54.66,54.7,54.65,54.7,28272.0,44.1265,44.1588,44.1184,44.1588,28272.0
2017-08-29 11:10:00,54.69,54.7,54.68,54.69,75257.0,44.1507,44.1588,44.1426,44.1507,75257.0
2017-08-29 11:15:00,54.69,54.69,54.66,54.69,42170.0,44.1507,44.1507,44.1265,44.1507,42170.0
2017-08-29 11:20:00,54.69,54.72,54.68,54.69,82263.0,44.1507,44.1749,44.1426,44.1507,82263.0
2017-08-29 11:25:00,54.69,54.7,54.67,54.67,124670.0,44.1507,44.1588,44.1346,44.1346,124670.0
2017-08-29 11:30:00,54.67,54.71,54.66,54.71,41987.0,44.1346,44.1669,44.1265,44.1669,41987.0
2017-08-29 11:35:00,54.71,54.73,54.7,54.72,100248.0,44.1669,44.183,44.1588,44.1749,100248.0
2017-08-29 11:40:00,54.72,54.73,54.71,54.72,39487.0,44.1749,44.183,44.1669,44.1749,39487.0
2017-08-29 11:45:00,54.72,54.73,54.69,54.7,36018.0,44.1749,44.183,44.1507,44.1588,36018.0
2017-08-29 11:50:00,54.71,54.71,54.68,54.69,41640.0,44.1669,44.1669,44.1426,44.1507,41640.0
2017-08-29 11:55:00,54.69,54.71,54.68,54.7,19315.0,44.1507,44.1669,44.1426,44.1588,19315.0
2017-08-29 12:00:00,54.69,54.7,54.67,54.68,23247.0,44.1507,44.1588,44.1346,44.1426,23247.0
2017-08-29 12:05:00,54.68,54.7,54.67,54.7,40111.0,44.1426,44.1588,44.1346,44.1588,40111.0
2017-08-29 12:10:00,54.69,54.71,54.69,54.69,40867.0,44.1507,44.1669,44.1507,44.1507,40867.0
2017-08-29 12:15:00,54.69,54.73,54.69,54.73,14547.0,44.1507,44.183,44.1507,44.183,14547.0
2017-08-29 12:20:00,54.73,54.74,54.72,54.72,49396.0,44.183,44.1911,44.1749,44.1749,49396.0
2017-08-29 12:25:00,54.72,54.74,54.72,54.73,11317.0,44.1749,44.1911,44.1749,44.183,11317.0
2017-08-29 12:30:00,54.73,54.75,54.73,54.75,14113.0,44.183,44.1992,44.183,44.1992,14113.0
2017-08-29 12:35:00,54.75,54.75,54.72,54.73,39671.0,44.1992,44.1992,44.1749,44.183,39671.0
2017-08-29 12:40:00,54.73,54.74,54.7,54.72,85740.0,44.183,44.1911,44.1588,44.1749,85740.0
2017-08-29 12:45:00,54.72,54.73,54.71,54.72,22642.0,44.1749,44.183,44.1669,44.1749,22642.0
2017-08-29 12:50:00,54.71,54.71,54.67,54.68,52912.0,44.1669,44.1669,44.1346,44.1426,52912.0
2017-08-29 12:55:00,54.68,54.69,54.67,54.68,16133.0,44.1426,44.1507,44.1346,44.1426,16133.0
2017-08-29 13:00:00,54.68,54.69,54.67,54.67,6831.0,44.1426,44.1507,44.1346,44.1346,6831.0
2017-08-29 13:05:00,54.67,54.68,54.67,54.68,22942.0,44.1346,44.1426,44.1346,44.1426,22942.0
2017-08-29 13:10:00,54.68,54.68,54.64,54.64,9710.0,44.1426,44.1426,44.1103,44.1103,9710.0
2017-08-29 13:15:00,54.65,54.66,54.63,54.66,37596.0,44.1184,44.1265,44.1023,44.1265,37596.0
2017-08-29 13:20:00,54.66,54.66,54.64,54.66,23777.0,44.1265,44.1265,44.1103,44.1265,23777.0
2017-08-29 13:25:00,54.66,54.69,54.65,54.68,84549.0,44.1265,44.1507,44.1184,44.1426,84549.0
2017-08-29 13:30:00,54.68,54.7,54.67,54.68,10366.0,44.1426,44.1588,44.1346,44.1426,10366.0
2017-08-29 13:35:00,54.68,54.7,54.67,54.7,11807.0,44.1426,44.1588,44.1346,44.1588,11807.0
2017-08-29 13:40:00,54.7,54.7,54.68,54.69,17047.0,44.1588,44.1588,44.1426,44.1507,17047.0
2017-08-29 13:45:00,54.69,54.7,54.68,54.68,9461.0,44.1507,44.1588,44.1426,44.1426,9461.0
2017-08-29 13:50:00,54.69,54.69,54.65,54.66,23041.0,44.1507,44.1507,44.1184,44.1265,23041.0
2017-08-29 13:55:00,54.67,54.69,54.67,54.69,23812.0,44.1346,44.1507,44.1346,44.1507,23812.0
2017-08-29 14:00:00,54.69,54.69,54.67,54.67,15146.0,44.1507,44.1507,44.1346,44.1346,15146.0
2017-08-29 14:05:00,54.68,54.71,54.67,54.68,48077.0,44.1426,44.1669,44.1346,44.1426,48077.0
2017-08-29 14:10:00,54.67,54.68,54.66,54.68,15196.0,44.1346,44.1426,44.1265,44.1426,15196.0
2017-08-29 14:15:00,54.68,54.69,54.65,54.66,21868.0,44.1426,44.1507,44.1184,44.1265,21868.0
2017-08-29 14:20:00,54.67,54.68,54.66,54.68,14892.0,44.1346,44.1426,44.1265,44.1426,14892.0
2017-08-29 14:25:00,54.68,54.68,54.65,54.65,49372.0,44.1426,44.1426,44.1184,44.1184,49372.0
2017-08-29 14:30:00,54.65,54.67,54.65,54.66,43537.0,44.1184,44.1346,44.1184,44.1265,43537.0
2017-08-29 14:35:00,54.66,54.68,54.66,54.66,22499.0,44.1265,44.1426,44.1265,44.1265,22499.0
2017-08-29 14:40:00,54.66,54.7,54.66,54.69,91454.0,44.1265,44.1588,44.1265,44.1507,91454.0
2017-08-29 14:45:00,54.69,54.7,54.67,54.69,35083.0,44.1507,44.1588,44.1346,44.1507,35083.0
2017-08-29 14:50:00,54.69,54.7,54.68,54.69,30994.0,44.1507,44.1588,44.1426,44.1507,30994.0
2017-08-29 14:55:00,54.69,54.7,54.68,54.7,28703.0,44.1507,44.1588,44.1426,44.1588,28703.0
2017-08-29 15:00:00,54.7,54.7,54.68,54.69,36597.0,44.1588,44.1588,44.1426,44.1507,36597.0
2017-08-29 15:05:00,54.7,54.71,54.68,54.71,36523.0,44.1588,44.1669,44.1426,44.1669,36523.0
2017-08-29 15:10:00,54.71,54.71,54.69,54.7,15620.0,44.1669,44.1669,44.1507,44.1588,15620.0
2017-08-29 15:15:00,54.7,54.72,54.69,54.71,38765.0,44.1588,44.1749,44.1507,44.1669,38765.0
2017-08-29 15:20:00,54.72,54.74,54.71,54.73,132649.0,44.1749,44.1911,44.1669,44.183,132649.0
2017-08-29 15:25:00,54.73,54.74,54.72,54.73,71464.0,44.183,44.1911,44.1749,44.183,71464.0
2017-08-29 15:30:00,54.73,54.75,54.71,54.75,158312.0,44.183,44.1992,44.1669,44.1992,158312.0
2017-08-29 15:35:00,54.74,54.75,54.72,54.72,206856.0,44.1911,44.1992,44.1749,44.1749,206856.0
2017-08-29 15:40:00,54.73,54.73,54.71,54.72,221846.0,44.183,44.183,44.1669,44.1749,221846.0
2017-08-29 15:45:00,54.71,54.72,54.7,54.72,172683.0,44.1669,44.1749,44.1588,44.1749,172683.0
2017-08-29 15:50:00,54.71,54.71,54.68,54.7,240005.0,44.1669,44.1669,44.1426,44.1588,240005.0
2017-08-29 15:55:00,54.69,54.7,54.67,54.68,756015.0,44.1507,44.1588,44.1346,44.1426,756015.0
2017-08-30 09:30:00,54.6,54.65,54.6,54.64,99004.0,44.0781,44.1184,44.0781,44.1103,99004.0
2017-08-30 09:35:00,54.64,54.66,54.62,54.65,93151.0,44.1103,44.1265,44.0942,44.1184,93151.0
2017-08-30 09:40:00,54.66,54.67,54.63,54.64,61554.0,44.1265,44.1346,44.1023,44.1103,61554.0
2017-08-30 09:45:00,54.64,54.68,54.63,54.67,52189.0,44.1103,44.1426,44.1023,44.1346,52189.0
2017-08-30 09:50:00,54.68,54.68,54.64,54.65,72380.0,44.1426,44.1426,44.1103,44.1184,72380.0
2017-08-30 09:55:00,54.65,54.65,54.63,54.65,65608.0,44.1184,44.1184,44.1023,44.1184,65608.0
2017-08-30 10:00:00,54.64,54.65,54.63,54.64,79915.0,44.1103,44.1184,44.1023,44.1103,79915.0
2017-08-30 10:05:00,54.63,54.65,54.62,54.64,41910.0,44.1023,44.1184,44.0942,44.1103,41910.0
2017-08-30 10:10:00,54.64,54.66,54.62,54.64,39864.0,44.1103,44.1265,44.0942,44.1103,39864.0
2017-08-30 10:15:00,54.64,54.65,54.63,54.64,51577.0,44.1103,44.1184,44.1023,44.1103,51577.0
2017-08-30 10:20:00,54.64,54.67,54.62,54.66,46866.0,44.1103,44.1346,44.0942,44.1265,46866.0
2017-08-30 10:25:00,54.66,54.66,54.64,54.66,29687.0,44.1265,44.1265,44.1103,44.1265,29687.0
2017-08-30 10:30:00,54.65,54.66,54.63,54.66,51003.0,44.1184,44.1265,44.1023,44.1265,51003.0
2017-08-30 10:35:00,54.66,54.69,54.65,54.69,64072.0,44.1265,44.1507,44.1184,44.1507,64072.0
2017-08-30 10:40:00,54.69,54.71,54.68,54.7,20914.0,44.1507,44.1669,44.1426,44.1588,20914.0
2017-08-30 10:45:00,54.7,54.73,54.7,54.72,14773.0,44.1588,44.183,44.1588,44.1749,14773.0
2017-08-30 10:50:00,54.72,54.72,54.7,54.71,78497.0,44.1749,44.1749,44.1588,44.1669,78497.0
2017-08-30 10:55:00,54.7,54.72,54.7,54.72,31042.0,44.1588,44.1749,44.1588,44.1749,31042.0
2017-08-30 11:00:00,54.72,54.72,54.69,54.72,16656.0,44.1749,44.1749,44.1507,44.1749,16656.0
2017-08-30 11:05:00,54.72,54.73,54.71,54.72,22631.0,44.1749,44.183,44.1669,44.1749,22631.0
2017-08-30 11:10:00,54.71,54.72,54.68,54.68,31294.0,44.1669,44.1749,44.1426,44.1426,31294.0
2017-08-30 11:15:00,54.69,54.7,54.66,54.66,69116.0,44.1507,44.1588,44.1265,44.1265,69116.0
2017-08-30 11:20:00,54.66,54.67,54.61,54.62,41070.0,44.1265,44.1346,44.0861,44.0942,41070.0
2017-08-30 11:25:00,54.62,54.64,54.61,54.63,67178.0,44.0942,44.1103,44.0861,44.1023,67178.0
2017-08-30 11:30:00,54.63,54.65,54.62,54.62,22412.0,44.1023,44.1184,44.0942,44.0942,22412.0
2017-08-30 11:35:00,54.63,54.66,54.62,54.65,21407.0,44.1023,44.1265,44.0942,44.1184,21407.0
2017-08-30 11:40:00,54.65,54.67,54.62,54.63,68421.0,44.1184,44.1346,44.0942,44.1023,68421.0
2017-08-30 11:45:00,54.63,54.65,54.62,54.63,21945.0,44.1023,44.1184,44.0942,44.1023,21945.0
2017-08-30 11:50:00,54.63,54.64,54.59,54.6,76406.0,44.1023,44.1103,44.07,44.0781,76406.0
2017-08-30 11:55:00,54.61,54.64,54.61,54.63,74277.0,44.0861,44.1103,44.0861,44.1023,74277.0
2017-08-30 12:00:00,54.64,54.64,54.6,54.61,31992.0,44.1103,44.1103,44.0781,44.0861,31992.0
2017-08-30 12:05:00,54.62,54.64,54.62,54.64,55838.0,44.0942,44.1103,44.0942,44.1103,55838.0
2017-08-30 12:10:00,54.64,54.64,54.62,54.64,47450.0,44.1103,44.1103,44.0942,44.1103,47450.0
2017-08-30 12:15:00,54.64,54.67,54.63,54.67,171769.0,44.1103,44.1346,44.1023,44.1346,171769.0
2017-08-30 12:20:00,54.66,54.67,54.65,54.66,89394.0,44.1265,44.1346,44.1184,44.1265,89394.0
2017-08-30 12:25:00,54.66,54.67,54.64,54.66,20800.0,44.1265,44.1346,44.1103,44.1265,20800.0
2017-08-30 12:30:00,54.66,54.66,54.65,54.66,13460.0,44.1265,44.1265,44.1184,44.1265,13460.0
2017-08-30 12:35:00,54.66,54.67,54.64,54.64,16022.0,44.1265,44.1346,44.1103,44.1103,16022.0
2017-08-30 12:40:00,54.65,54.66,54.64,54.66,22057.0,44.1184,44.1265,44.1103,44.1265,22057.0
2017-08-30 12:45:00,54.66,54.67,54.65,54.66,28945.0,44.1265,44.1346,44.1184,44.1265,28945.0
2017-08-30 12:50:00,54.66,54.66,54.64,54.64,12253.0,44.1265,44.1265,44.1103,44.1103,12253.0
2017-08-30 12:55:00,54.65,54.67,54.64,54.67,14300.0,44.1184,44.1346,44.1103,44.1346,14300.0
2017-08-30 13:00:00,54.66,54.71,54.66,54.69,94593.0,44.1265,44.1669,44.1265,44.1507,94593.0
2017-08-30 13:05:00,54.69,54.7,54.69,54.69,33900.0,44.1507,44.1588,44.1507,44.1507,33900.0
2017-08-30 13:10:00,54.69,54.73,54.69,54.72,43758.0,44.1507,44.183,44.1507,44.1749,43758.0
2017-08-30 13:15:00,54.72,54.72,54.71,54.72,15909.0,44.1749,44.1749,44.1669,44.1749,15909.0
2017-08-30 13:20:00,54.72,54.72,54.7,54.71,14479.0,44.1749,44.1749,44.1588,44.1669,14479.0
2017-08-30 13:25:00,54.71,54.75,54.7,54.73,56312.0,44.1669,44.1992,44.1588,44.183,56312.0
2017-08-30 13:30:00,54.73,54.75,54.72,54.74,66332.0,44.183,44.1992,44.1749,44.1911,66332.0
2017-08-30 13:35:00,54.74,54.75,54.73,54.74,43707.0,44.1911,44.1992,44.183,44.1911,43707.0
2017-08-30 13:40:00,54.74,54.75,54.73,54.75,20892.0,44.1911,44.1992,44.183,44.1992,20892.0
2017-08-30 13:45:00,54.74,54.77,54.74,54.76,13061.0,44.1911,44.2153,44.1911,44.2072,13061.0
2017-08-30 13:50:00,54.76,54.79,54.76,54.78,14454.0,44.2072,44.2314,44.2072,44.2234,14454.0
2017-08-30 13:55:00,54.78,54.79,54.77,54.79,17323.0,44.2234,44.2314,44.2153,44.2314,17323.0
2017-08-30 14:00:00,54.78,54.78,54.75,54.76,43468.0,44.2234,44.2234,44.1992,44.2072,43468.0
2017-08-30 14:05:00,54.76,54.78,54.76,54.76,14536.0,44.2072,44.2234,44.2072,44.2072,14536.0
2017-08-30 14:10:00,54.76,54.77,54.75,54.77,31913.0,44.2072,44.2153,44.1992,44.2153,31913.0
2017-08-30 14:15:00,54.77,54.78,54.75,54.76,14519.0,44.2153,44.2234,44.1992,44.2072,14519.0
2017-08-30 14:20:00,54.76,54.78,54.75,54.77,11575.0,44.2072,44.2234,44.1992,44.2153,11575.0
2017-08-30 14:25:00,54.78,54.78,54.77,54.78,12319.0,44.2234,44.2234,44.2153,44.2234,12319.0
2017-08-30 14:30:00,54.78,54.78,54.76,54.77,39235.0,44.2234,44.2234,44.2072,44.2153,39235.0
2017-08-30 14:35:00,54.77,54.79,54.76,54.78,81953.0,44.2153,44.2314,44.2072,44.2234,81953.0
2017-08-30 14:40:00,54.78,54.79,54.74,54.74,82505.0,44.2234,44.2314,44.1911,44.1911,82505.0
2017-08-30 14:45:00,54.74,54.78,54.73,54.78,73064.0,44.1911,44.2234,44.183,44.2234,73064.0
2017-08-30 14:50:00,54.78,54.79,54.76,54.76,23727.0,44.2234,44.2314,44.2072,44.2072,23727.0
2017-08-30 14:55:00,54.77,54.79,54.76,54.77,31704.0,44.2153,44.2314,44.2072,44.2153,31704.0
2017-08-30 15:00:00,54.77,54.79,54.76,54.76,76461.0,44.2153,44.2314,44.2072,44.2072,76461.0
2017-08-30 15:05:00,54.76,54.77,54.74,54.74,45370.0,44.2072,44.2153,44.1911,44.1911,45370.0
2017-08-30 15:10:00,54.75,54.76,54.74,54.74,48152.0,44.1992,44.2072,44.1911,44.1911,48152.0
2017-08-30 15:15:00,54.74,54.74,54.71,54.71,37079.0,44.1911,44.1911,44.1669,44.1669,37079.0
2017-08-30 15:20:00,54.71,54.73,54.7,54.73,36755.0,44.1669,44.183,44.1588,44.183,36755.0
2017-08-30 15:25:00,54.73,54.75,54.71,54.74,241326.0,44.183,44.1992,44.1669,44.1911,241326.0
2017-08-30 15:30:00,54.74,54.75,54.72,54.75,73449.0,44.1911,44.1992,44.1749,44.1992,73449.0
2017-08-30 15:35:00,54.74,54.75,54.7,54.7,253881.0,44.1911,44.1992,44.1588,44.1588,253881.0
2017-08-30 15:40:00,54.7,54.7,54.63,54.65,381797.0,44.1588,44.1588,44.1023,44.1184,381797.0
2017-08-30 15:45:00,54.65,54.7,54.65,54.69,157214.0,44.1184,44.1588,44.1184,44.1507,157214.0
2017-08-30 15:50:00,54.69,54.71,54.68,54.71,188548.0,44.1507,44.1669,44.1426,44.1669,188548.0
2017-08-30 15:55:00,54.7,54.71,54.68,54.71,625341.0,44.1588,44.1669,44.1426,44.1669,625341.0
2017-08-31 09:30:00,54.73,54.75,54.68,54.7,100770.0,44.183,44.1992,44.1426,44.1588,100770.0
2017-08-31 09:35:00,54.69,54.73,54.68,54.71,119174.0,44.1507,44.183,44.1426,44.1669,119174.0
2017-08-31 09:40:00,54.71,54.72,54.69,54.7,63558.0,44.1669,44.1749,44.1507,44.1588,63558.0
2017-08-31 09:45:00,54.7,54.7,54.67,54.69,52054.0,44.1588,44.1588,44.1346,44.1507,52054.0
2017-08-31 09:50:00,54.69,54.72,54.66,54.66,42777.0,44.1507,44.1749,44.1265,44.1265,42777.0
2017-08-31 09:55:00,54.66,54.68,54.65,54.67,23809.0,44.1265,44.1426,44.1184,44.1346,23809.0
2017-08-31 10:00:00,54.68,54.74,54.68,54.74,64080.0,44.1426,44.1911,44.1426,44.1911,64080.0
2017-08-31 10:05:00,54.74,54.78,54.73,54.77,134366.0,44.1911,44.2234,44.183,44.2153,134366.0
2017-08-31 10:10:00,54.77,54.8,54.75,54.79,267339.0,44.2153,44.2395,44.1992,44.2314,267339.0
2017-08-31 10:15:00,54.79,54.79,54.75,54.77,104871.0,44.2314,44.2314,44.1992,44.2153,104871.0
2017-08-31 10:20:00,54.77,54.8,54.77,54.78,146798.0,44.2153,44.2395,44.2153,44.2234,146798.0
2017-08-31 10:25:00,54.78,54.81,54.78,54.8,47741.0,44.2234,44.2476,44.2234,44.2395,47741.0
2017-08-31 10:30:00,54.8,54.81,54.77,54.78,68045.0,44.2395,44.2476,44.2153,44.2234,68045.0
2017-08-31 10:35:00,54.78,54.78,54.71,54.75,160308.0,44.2234,44.2234,44.1669,44.1992,160308.0
2017-08-31 10:40:00,54.75,54.77,54.73,54.76,53779.0,44.1992,44.2153,44.183,44.2072,53779.0
2017-08-31 10:45:00,54.77,54.79,54.75,54.75,43557.0,44.2153,44.2314,44.1992,44.1992,43557.0
2017-08-31 10:50:00,54.75,54.76,54.72,54.72,39953.0,44.1992,44.2072,44.1749,44.1749,39953.0
2017-08-31 10:55:00,54.72,54.75,54.71,54.73,55156.0,44.1749,44.1992,44.1669,44.183,55156.0
2017-08-31 11:00:00,54.72,54.74,54.71,54.72,56034.0,44.1749,44.1911,44.1669,44.1749,56034.0
2017-08-31 11:05:00,54.73,54.76,54.73,54.76,23862.0,44.183,44.2072,44.183,44.2072,23862.0
2017-08-31 11:10:00,54.75,54.77,54.73,54.77,44707.0,44.1992,44.2153,44.183,44.2153,44707.0
2017-08-31 11:15:00,54.77,54.79,54.77,54.79,33082.0,44.2153,44.2314,44.2153,44.2314,33082.0
2017-08-31 11:20:00,54.79,54.81,54.76,54.77,96565.0,44.2314,44.2476,44.2072,44.2153,96565.0
2017-08-31 11:25:00,54.77,54.77,54.75,54.76,48173.0,44.2153,44.2153,44.1992,44.2072,48173.0
2017-08-31 11:30:00,54.76,54.76,54.68,54.7,901031.0,44.2072,44.2072,44.1426,44.1588,901031.0
2017-08-31 11:35:00,54.7,54.74,54.7,54.74,193546.0,44.1588,44.1911,44.1588,44.1911,193546.0
2017-08-31 11:40:00,54.74,54.76,54.72,54.75,89978.0,44.1911,44.2072,44.1749,44.1992,89978.0
2017-08-31 11:45:00,54.74,54.78,54.74,54.76,32633.0,44.1911,44.2234,44.1911,44.2072,32633.0
2017-08-31 11:50:00,54.75,54.77,54.74,54.76,36475.0,44.1992,44.2153,44.1911,44.2072,36475.0
2017-08-31 11:55:00,54.76,54.77,54.74,54.75,113247.0,44.2072,44.2153,44.1911,44.1992,113247.0
2017-08-31 12:00:00,54.75,54.75,54.73,54.75,22849.0,44.1992,44.1992,44.183,44.1992,22849.0
2017-08-31 12:05:00,54.74,54.75,54.7,54.71,24631.0,44.1911,44.1992,44.1588,44.1669,24631.0
2017-08-31 12:10:00,54.72,54.73,54.7,54.71,28423.0,44.1749,44.183,44.1588,44.1669,28423.0
2017-08-31 12:15:00,54.71,54.74,54.71,54.72,61345.0,44.1669,44.1911,44.1669,44.1749,61345.0
2017-08-31 12:20:00,54.72,54.73,54.71,54.73,28122.0,44.1749,44.183,44.1669,44.183,28122.0
2017-08-31 12:25:00,54.73,54.73,54.7,54.71,96520.0,44.183,44.183,44.1588,44.1669,96520.0
2017-08-31 12:30:00,54.71,54.72,54.69,54.71,48025.0,44.1669,44.1749,44.1507,44.1669,48025.0
2017-08-31 12:35:00,54.71,54.72,54.71,54.72,5106.0,44.1669,44.1749,44.1669,44.1749,5106.0
2017-08-31 12:40:00,54.72,54.72,54.69,54.71,70976.0,44.1749,44.1749,44.1507,44.1669,70976.0
2017-08-31 12:45:00,54.71,54.71,54.7,54.71,142458.0,44.1669,44.1669,44.1588,44.1669,142458.0
2017-08-31 12:50:00,54.7,54.72,54.7,54.72,95211.0,44.1588,44.1749,44.1588,44.1749,95211.0
2017-08-31 12:55:00,54.72,54.73,54.71,54.72,39080.0,44.1749,44.183,44.1669,44.1749,39080.0
2017-08-31 13:00:00,54.73,54.74,54.72,54.74,16636.0,44.183,44.1911,44.1749,44.1911,16636.0
2017-08-31 13:05:00,54.73,54.74,54.71,54.74,56593.0,44.183,44.1911,44.1669,44.1911,56593.0
2017-08-31 13:10:00,54.74,54.74,54.72,54.72,38452.0,44.1911,44.1911,44.1749,44.1749,38452.0
2017-08-31 13:15:00,54.73,54.76,54.7,54.76,39566.0,44.183,44.2072,44.1588,44.2072,39566.0
2017-08-31 13:20:00,54.75,54.76,54.73,54.74,54186.0,44.1992,44.2072,44.183,44.1911,54186.0
2017-08-31 13:25:00,54.73,54.75,54.72,54.74,80602.0,44.183,44.1992,44.1749,44.1911,80602.0
2017-08-31 13:30:00,54.73,54.74,54.72,54.74,132138.0,44.183,44.1911,44.1749,44.1911,132138.0
2017-08-31 13:35:00,54.73,54.74,54.72,54.73,73406.0,44.183,44.1911,44.1749,44.183,73406.0
2017-08-31 13:40:00,54.73,54.75,54.72,54.75,91981.0,44.183,44.1992,44.1749,44.1992,91981.0
2017-08-31 13:45:00,54.75,54.75,54.73,54.73,14722.0,44.1992,44.1992,44.183,44.183,14722.0
2017-08-31 13:50:00,54.73,54.76,54.72,54.75,41446.0,44.183,44.2072,44.1749,44.1992,41446.0
2017-08-31 13:55:00,54.74,54.76,54.73,54.75,318211.0,44.1911,44.2072,44.183,44.1992,318211.0
2017-08-31 14:00:00,54.75,54.76,54.74,54.76,175043.0,44.1992,44.2072,44.1911,44.2072,175043.0
2017-08-31 14:05:00,54.76,54.77,54.71,54.73,192219.0,44.2072,44.2153,44.1669,44.183,192219.0
2017-08-31 14:10:00,54.73,54.74,54.71,54.72,148006.0,44.183,44.1911,44.1669,44.1749,148006.0
2017-08-31 14:15:00,54.73,54.74,54.71,54.72,51536.0,44.183,44.1911,44.1669,44.1749,51536.0
2017-08-31 14:20:00,54.72,54.73,54.7,54.73,103703.0,44.1749,44.183,44.1588,44.183,103703.0
2017-08-31 14:25:00,54.74,54.74,54.72,54.74,68380.0,44.1911,44.1911,44.1749,44.1911,68380.0
2017-08-31 14:30:00,54.74,54.75,54.73,54.74,82249.0,44.1911,44.1992,44.183,44.1911,82249.0
2017-08-31 14:35:00,54.74,54.74,54.72,54.73,57819.0,44.1911,44.1911,44.1749,44.183,57819.0
2017-08-31 14:40:00,54.74,54.75,54.73,54.75,136960.0,44.1911,44.1992,44.183,44.1992,136960.0
2017-08-31 14:45:00,54.75,54.77,54.74,54.76,153328.0,44.1992,44.2153,44.1911,44.2072,153328.0
2017-08-31 14:50:00,54.76,54.78,54.75,54.78,100069.0,44.2072,44.2234,44.1992,44.2234,100069.0
2017-08-31 14:55:00,54.78,54.79,54.76,54.78,104902.0,44.2234,44.2314,44.2072,44.2234,104902.0
2017-08-31 15:00:00,54.78,54.79,54.76,54.77,103265.0,44.2234,44.2314,44.2072,44.2153,103265.0
2017-08-31 15:05:00,54.76,54.77,54.73,54.73,201473.0,44.2072,44.2153,44.183,44.183,201473.0
2017-08-31 15:10:00,54.74,54.74,54.72,54.73,228466.0,44.1911,44.1911,44.1749,44.183,228466.0
2017-08-31 15:15:00,54.73,54.74,54.71,54.73,47680.0,44.183,44.1911,44.1669,44.183,47680.0
2017-08-31 15:20:00,54.73,54.75,54.73,54.74,134249.0,44.183,44.1992,44.183,44.1911,134249.0
2017-08-31 15:25:00,54.74,54.75,54.73,54.75,125708.0,44.1911,44.1992,44.183,44.1992,125708.0
2017-08-31 15:30:00,54.75,54.76,54.74,54.75,147488.0,44.1992,44.2072,44.1911,44.1992,147488.0
2017-08-31 15:35:00,54.76,54.77,54.75,54.76,182646.0,44.2072,44.2153,44.1992,44.2072,182646.0
2017-08-31 15:40:00,54.77,54.78,54.76,54.77,297442.0,44.2153,44.2234,44.2072,44.2153,297442.0
2017-08-31 15:45:00,54.78,54.78,54.72,54.75,327840.0,44.2234,44.2234,44.1749,44.1992,327840.0
2017-08-31 15:50:00,54.75,54.76,54.72,54.76,437119.0,44.1992,44.2072,44.1749,44.2072,437119.0
2017-08-31 15:55:00,54.75,54.75,54.68,54.72,1243980.0,44.1992,44.1992,44.1426,44.1749,1243980.0
2017-09-01 09:30:00,54.82,54.85,54.79,54.8,104905.0,44.2557,44.2799,44.2314,44.2395,104905.0
2017-09-01 09:35:00,54.8,54.82,54.76,54.81,159672.0,44.2395,44.2557,44.2072,44.2476,159672.0
2017-09-01 09:40:00,54.82,54.91,54.81,54.91,163392.0,44.2557,44.3283,44.2476,44.3283,163392.0
2017-09-01 09:45:00,54.9,54.9,54.84,54.87,180283.0,44.3202,44.3202,44.2718,44.296,180283.0
2017-09-01 09:50:00,54.87,54.88,54.83,54.84,158782.0,44.296,44.3041,44.2637,44.2718,158782.0
2017-09-01 09:55:00,54.85,54.89,54.83,54.89,105432.0,44.2799,44.3122,44.2637,44.3122,105432.0
2017-09-01 10:00:00,54.89,54.92,54.86,54.89,439374.0,44.3122,44.3364,44.288,44.3122,439374.0
2017-09-01 10:05:00,54.89,54.9,54.87,54.89,240446.0,44.3122,44.3202,44.296,44.3122,240446.0
2017-09-01 10:10:00,54.89,54.89,54.83,54.84,160406.0,44.3122,44.3122,44.2637,44.2718,160406.0
2017-09-01 10:15:00,54.83,54.86,54.81,54.82,55311.0,44.2637,44.288,44.2476,44.2557,55311.0
2017-09-01 10:20:00,54.83,54.84,54.8,54.83,85249.0,44.2637,44.2718,44.2395,44.2637,85249.0
2017-09-01 10:25:00,54.82,54.87,54.81,54.87,81702.0,44.2557,44.296,44.2476,44.296,81702.0
2017-09-01 10:30:00,54.87,54.87,54.84,54.86,279180.0,44.296,44.296,44.2718,44.288,279180.0
2017-09-01 10:35:00,54.86,54.86,54.81,54.83,122299.0,44.288,44.288,44.2476,44.2637,122299.0
2017-09-01 10:40:00,54.83,54.85,54.81,54.85,215088.0,44.2637,44.2799,44.2476,44.2799,215088.0
2017-09-01 10:45:00,54.85,54.87,54.84,54.87,35137.0,44.2799,44.296,44.2718,44.296,35137.0
2017-09-01 10:50:00,54.87,54.88,54.86,54.88,52910.0,44.296,44.3041,44.288,44.3041,52910.0
2017-09-01 10:55:00,54.88,54.88,54.84,54.88,129986.0,44.3041,44.3041,44.2718,44.3041,129986.0
2017-09-01 11:00:00,54.87,54.88,54.86,54.87,51544.0,44.296,44.3041,44.288,44.296,51544.0
2017-09-01 11:05:00,54.88,54.89,54.86,54.88,52076.0,44.3041,44.3122,44.288,44.3041,52076.0
2017-09-01 11:10:00,54.88,54.89,54.86,54.87,53815.0,44.3041,44.3122,44.288,44.296,53815.0
2017-09-01 11:15:00,54.87,54.87,54.84,54.85,103749.0,44.296,44.296,44.2718,44.2799,103749.0
2017-09-01 11:20:00,54.85,54.87,54.84,54.85,111716.0,44.2799,44.296,44.2718,44.2799,111716.0
2017-09-01 11:25:00,54.85,54.85,54.82,54.85,58112.0,44.2799,44.2799,44.2557,44.2799,58112.0
2017-09-01 11:30:00,54.85,54.85,54.83,54.84,16048.0,44.2799,44.2799,44.2637,44.2718,16048.0
2017-09-01 11:35:00,54.84,54.84,54.82,54.83,41349.0,44.2718,44.2718,44.2557,44.2637,41349.0
2017-09-01 11:40:00,54.83,54.86,54.82,54.86,61518.0,44.2637,44.288,44.2557,44.288,61518.0
2017-09-01 11:45:00,54.85,54.86,54.85,54.86,17151.0,44.2799,44.288,44.2799,44.288,17151.0
2017-09-01 11:50:00,54.86,54.88,54.85,54.88,81272.0,44.288,44.3041,44.2799,44.3041,81272.0
2017-09-01 11:55:00,54.88,54.88,54.85,54.88,86935.0,44.3041,44.3041,44.2799,44.3041,86935.0
2017-09-01 12:00:00,54.88,54.88,54.86,54.87,61600.0,44.3041,44.3041,44.288,44.296,61600.0
2017-09-01 12:05:00,54.87,54.87,54.85,54.86,85499.0,44.296,44.296,44.2799,44.288,85499.0
2017-09-01 12:10:00,54.86,54.87,54.85,54.87,23415.0,44.288,44.296,44.2799,44.296,23415.0
2017-09-01 12:15:00,54.87,54.87,54.86,54.87,27632.0,44.296,44.296,44.288,44.296,27632.0
2017-09-01 12:20:00,54.87,54.88,54.86,54.88,87453.0,44.296,44.3041,44.288,44.3041,87453.0
2017-09-01 12:25:00,54.88,54.88,54.86,54.87,90038.0,44.3041,44.3041,44.288,44.296,90038.0
2017-09-01 12:30:00,54.86,54.87,54.85,54.85,55376.0,44.288,44.296,44.2799,44.2799,55376.0
2017-09-01 12:35:00,54.86,54.87,54.85,54.87,61833.0,44.288,44.296,44.2799,44.296,61833.0
2017-09-01 12:40:00,54.87,54.89,54.86,54.88,45931.0,44.296,44.3122,44.288,44.3041,45931.0
2017-09-01 12:45:00,54.88,54.9,54.87,54.9,17771.0,44.3041,44.3202,44.296,44.3202,17771.0
2017-09-01 12:50:00,54.91,54.91,54.9,54.91,72605.0,44.3283,44.3283,44.3202,44.3283,72605.0
2017-09-01 12:55:00,54.9,54.93,54.9,54.92,36564.0,44.3202,44.3445,44.3202,44.3364,36564.0
2017-09-01 13:00:00,54.92,54.94,54.92,54.94,20182.0,44.3364,44.3525,44.3364,44.3525,20182.0
2017-09-01 13:05:00,54.94,54.94,54.91,54.92,182026.0,44.3525,44.3525,44.3283,44.3364,182026.0
2017-09-01 13:10:00,54.93,54.95,54.92,54.95,62772.0,44.3445,44.3606,44.3364,44.3606,62772.0
2017-09-01 13:15:00,54.95,54.95,54.93,54.94,82475.0,44.3606,44.3606,44.3445,44.3525,82475.0
2017-09-01 13:20:00,54.94,54.95,54.93,54.94,112005.0,44.3525,44.3606,44.3445,44.3525,112005.0
2017-09-01 13:25:00,54.95,54.97,54.94,54.97,365603.0,44.3606,44.3768,44.3525,44.3768,365603.0
2017-09-01 13:30:00,54.96,54.97,54.94,54.95,159044.0,44.3687,44.3768,44.3525,44.3606,159044.0
2017-09-01 13:35:00,54.95,54.96,54.93,54.94,96813.0,44.3606,44.3687,44.3445,44.3525,96813.0
2017-09-01 13:40:00,54.93,54.95,54.93,54.95,100184.0,44.3445,44.3606,44.3445,44.3606,100184.0
2017-09-01 13:45:00,54.95,54.95,54.92,54.95,297325.0,44.3606,44.3606,44.3364,44.3606,297325.0
2017-09-01 13:50:00,54.95,54.95,54.94,54.95,33240.0,44.3606,44.3606,44.3525,44.3606,33240.0
2017-09-01 13:55:00,54.95,54.95,54.91,54.91,69146.0,44.3606,44.3606,44.3283,44.3283,69146.0
2017-09-01 14:00:00,54.92,54.94,54.91,54.94,66920.0,44.3364,44.3525,44.3283,44.3525,66920.0
2017-09-01 14:05:00,54.93,54.94,54.92,54.92,96023.0,44.3445,44.3525,44.3364,44.3364,96023.0
2017-09-01 14:10:00,54.92,54.93,54.89,54.9,103136.0,44.3364,44.3445,44.3122,44.3202,103136.0
2017-09-01 14:15:00,54.9,54.93,54.9,54.92,104360.0,44.3202,44.3445,44.3202,44.3364,104360.0
2017-09-01 14:20:00,54.93,54.93,54.91,54.91,147681.0,44.3445,44.3445,44.3283,44.3283,147681.0
2017-09-01 14:25:00,54.91,54.91,54.89,54.9,53236.0,44.3283,44.3283,44.3122,44.3202,53236.0
2017-09-01 14:30:00,54.9,54.93,54.89,54.93,40931.0,44.3202,44.3445,44.3122,44.3445,40931.0
2017-09-01 14:35:00,54.93,54.95,54.92,54.94,108262.0,44.3445,44.3606,44.3364,44.3525,108262.0
2017-09-01 14:40:00,54.94,54.95,54.93,54.95,79677.0,44.3525,44.3606,44.3445,44.3606,79677.0
2017-09-01 14:45:00,54.95,54.95,54.93,54.94,122115.0,44.3606,44.3606,44.3445,44.3525,122115.0
2017-09-01 14:50:00,54.94,54.94,54.92,54.92,64795.0,44.3525,44.3525,44.3364,44.3364,64795.0
2017-09-01 14:55:00,54.92,54.93,54.92,54.93,48010.0,44.3364,44.3445,44.3364,44.3445,48010.0
2017-09-01 15:00:00,54.92,54.94,54.9,54.94,238042.0,44.3364,44.3525,44.3202,44.3525,238042.0
2017-09-01 15:05:00,54.94,54.95,54.93,54.95,91451.0,44.3525,44.3606,44.3445,44.3606,91451.0
2017-09-01 15:10:00,54.95,54.95,54.92,54.93,202930.0,44.3606,44.3606,44.3364,44.3445,202930.0
2017-09-01 15:15:00,54.93,54.93,54.91,54.93,112771.0,44.3445,44.3445,44.3283,44.3445,112771.0
2017-09-01 15:20:00,54.93,54.93,54.92,54.93,113817.0,44.3445,44.3445,44.3364,44.3445,113817.0
2017-09-01 15:25:00,54.93,54.95,54.92,54.95,348536.0,44.3445,44.3606,44.3364,44.3606,348536.0
2017-09-01 15:30:00,54.95,54.95,54.91,54.92,354041.0,44.3606,44.3606,44.3283,44.3364,354041.0
2017-09-01 15:35:00,54.91,54.93,54.9,54.93,338775.0,44.3283,44.3445,44.3202,44.3445,338775.0
2017-09-01 15:40:00,54.93,54.93,54.92,54.92,350259.0,44.3445,44.3445,44.3364,44.3364,350259.0
2017-09-01 15:45:00,54.93,54.93,54.92,54.92,224867.0,44.3445,44.3445,44.3364,44.3364,224867.0
2017-09-01 15:50:00,54.93,54.95,54.92,54.94,588879.0,44.3445,44.3606,44.3364,44.3525,588879.0
2017-09-01 15:55:00,54.95,54.98,54.93,54.96,2090702.0,44.3606,44.3848,44.3445,44.3687,2090702.0
2017-09-05 09:30:00,54.81,54.96,54.79,54.92,177081.0,44.2476,44.3687,44.2314,44.3364,177081.0
2017-09-05 09:35:00,54.91,55.0,54.9,54.99,219328.0,44.3283,44.401,44.3202,44.3929,219328.0
2017-09-05 09:40:00,54.98,55.04,54.96,55.02,381776.0,44.3848,44.4333,44.3687,44.4171,381776.0
2017-09-05 09:45:00,55.03,55.05,55.0,55.01,92095.0,44.4252,44.4413,44.401,44.409,92095.0
2017-09-05 09:50:00,55.0,55.04,54.98,54.98,86829.0,44.401,44.4333,44.3848,44.3848,86829.0
2017-09-05 09:55:00,54.98,55.01,54.97,54.97,85137.0,44.3848,44.409,44.3768,44.3768,85137.0
2017-09-05 10:00:00,54.98,54.99,54.93,54.97,133480.0,44.3848,44.3929,44.3445,44.3768,133480.0
2017-09-05 10:05:00,54.97,55.05,54.96,55.04,75041.0,44.3768,44.4413,44.3687,44.4333,75041.0
2017-09-05 10:10:00,55.04,55.04,55.0,55.0,83124.0,44.4333,44.4333,44.401,44.401,83124.0
2017-09-05 10:15:00,55.0,55.05,54.99,55.03,283860.0,44.401,44.4413,44.3929,44.4252,283860.0
2017-09-05 10:20:00,55.03,55.04,54.99,55.01,123678.0,44.4252,44.4333,44.3929,44.409,123678.0
2017-09-05 10:25:00,55.01,55.03,54.98,55.0,100546.0,44.409,44.4252,44.3848,44.401,100546.0
2017-09-05 10:30:00,55.0,55.03,54.99,55.02,58367.0,44.401,44.4252,44.3929,44.4171,58367.0
2017-09-05 10:35:00,55.02,55.04,54.99,55.0,174151.0,44.4171,44.4333,44.3929,44.401,174151.0
2017-09-05 10:40:00,55.0,55.01,54.95,54.97,174076.0,44.401,44.409,44.3606,44.3768,174076.0
2017-09-05 10:45:00,54.97,55.01,54.94,54.99,191363.0,44.3768,44.409,44.3525,44.3929,191363.0
2017-09-05 10:50:00,54.99,54.99,54.97,54.98,100315.0,44.3929,44.3929,44.3768,44.3848,100315.0
2017-09-05 10:55:00,54.98,55.0,54.97,55.0,111108.0,44.3848,44.401,44.3768,44.401,111108.0
2017-09-05 11:00:00,54.99,55.02,54.96,55.02,119481.0,44.3929,44.4171,44.3687,44.4171,119481.0
2017-09-05 11:05:00,55.03,55.04,55.0,55.01,55085.0,44.4252,44.4333,44.401,44.409,55085.0
2017-09-05 11:10:00,55.01,55.01,54.94,54.98,2366014.0,44.409,44.409,44.3525,44.3848,2366014.0
2017-09-05 11:15:00,54.98,54.99,54.93,54.93,82081.0,44.3848,44.3929,44.3445,44.3445,82081.0
2017-09-05 11:20:00,54.94,54.97,54.92,54.96,98014.0,44.3525,44.3768,44.3364,44.3687,98014.0
2017-09-05 11:25:00,54.96,54.96,54.94,54.95,95970.0,44.3687,44.3687,44.3525,44.3606,95970.0
2017-09-05 11:30:00,54.96,54.98,54.94,54.95,202783.0,44.3687,44.3848,44.3525,44.3606,202783.0
2017-09-05 11:35:00,54.95,54.99,54.95,54.98,110415.0,44.3606,44.3929,44.3606,44.3848,110415.0
2017-09-05 11:40:00,54.98,55.0,54.97,54.98,16448.0,44.3848,44.401,44.3768,44.3848,16448.0
2017-09-05 11:45:00,54.97,54.98,54.96,54.97,106151.0,44.3768,44.3848,44.3687,44.3768,106151.0
2017-09-05 11:50:00,54.97,54.98,54.96,54.98,182393.0,44.3768,44.3848,44.3687,44.3848,182393.0
2017-09-05 11:55:00,54.98,55.02,54.96,55.0,152334.0,44.3848,44.4171,44.3687,44.401,152334.0
2017-09-05 12:00:00,55.0,55.0,54.94,54.95,89343.0,44.401,44.401,44.3525,44.3606,89343.0
2017-09-05 12:05:00,54.95,54.95,54.85,54.88,153728.0,44.3606,44.3606,44.2799,44.3041,153728.0
2017-09-05 12:10:00,54.88,54.89,54.85,54.86,139621.0,44.3041,44.3122,44.2799,44.288,139621.0
2017-09-05 12:15:00,54.86,54.9,54.86,54.88,202401.0,44.288,44.3202,44.288,44.3041,202401.0
2017-09-05 12:20:00,54.89,54.94,54.87,54.91,88358.0,44.3122,44.3525,44.296,44.3283,88358.0
2017-09-05 12:25:00,54.92,54.93,54.89,54.89,223885.0,44.3364,44.3445,44.3122,44.3122,223885.0
2017-09-05 12:30:00,54.89,54.89,54.83,54.84,125581.0,44.3122,44.3122,44.2637,44.2718,125581.0
2017-09-05 12:35:00,54.84,54.87,54.83,54.86,91645.0,44.2718,44.296,44.2637,44.288,91645.0
2017-09-05 12:40:00,54.85,54.86,54.82,54.84,58266.0,44.2799,44.288,44.2557,44.2718,58266.0
2017-09-05 12:45:00,54.84,54.85,54.79,54.81,106494.0,44.2718,44.2799,44.2314,44.2476,106494.0
2017-09-05 12:50:00,54.81,54.83,54.79,54.82,184721.0,44.2476,44.2637,44.2314,44.2557,184721.0
2017-09-05 12:55:00,54.83,54.84,54.8,54.83,28224.0,44.2637,44.2718,44.2395,44.2637,28224.0
2017-09-05 13:00:00,54.83,54.83,54.76,54.77,183973.0,44.2637,44.2637,44.2072,44.2153,183973.0
2017-09-05 13:05:00,54.78,54.8,54.76,54.77,74481.0,44.2234,44.2395,44.2072,44.2153,74481.0
2017-09-05 13:10:00,54.77,54.79,54.76,54.78,192657.0,44.2153,44.2314,44.2072,44.2234,192657.0
2017-09-05 13:15:00,54.77,54.84,54.77,54.84,69875.0,44.2153,44.2718,44.2153,44.2718,69875.0
2017-09-05 13:20:00,54.84,54.87,54.84,54.85,100248.0,44.2718,44.296,44.2718,44.2799,100248.0
2017-09-05 13:25:00,54.85,54.85,54.83,54.84,36248.0,44.2799,44.2799,44.2637,44.2718,36248.0
2017-09-05 13:30:00,54.83,54.84,54.79,54.8,55122.0,44.2637,44.2718,44.2314,44.2395,55122.0
2017-09-05 13:35:00,54.8,54.86,54.79,54.85,58833.0,44.2395,44.288,44.2314,44.2799,58833.0
2017-09-05 13:40:00,54.85,54.88,54.84,54.86,85348.0,44.2799,44.3041,44.2718,44.288,85348.0
2017-09-05 13:45:00,54.86,54.87,54.83,54.83,76577.0,44.288,44.296,44.2637,44.2637,76577.0
2017-09-05 13:50:00,54.83,54.86,54.82,54.84,61736.0,44.2637,44.288,44.2557,44.2718,61736.0
2017-09-05 13:55:00,54.85,54.85,54.81,54.84,63215.0,44.2799,44.2799,44.2476,44.2718,63215.0
2017-09-05 14:00:00,54.83,54.89,54.82,54.88,66895.0,44.2637,44.3122,44.2557,44.3041,66895.0
2017-09-05 14:05:00,54.88,54.89,54.85,54.86,85832.0,44.3041,44.3122,44.2799,44.288,85832.0
2017-09-05 14:10:00,54.87,54.88,54.85,54.86,55164.0,44.296,44.3041,44.2799,44.288,55164.0
2017-09-05 14:15:00,54.85,54.88,54.84,54.88,97195.0,44.2799,44.3041,44.2718,44.3041,97195.0
2017-09-05 14:20:00,54.88,54.92,54.87,54.88,117115.0,44.3041,44.3364,44.296,44.3041,117115.0
2017-09-05 14:25:00,54.88,54.95,54.88,54.93,183033.0,44.3041,44.3606,44.3041,44.3445,183033.0
2017-09-05 14:30:00,54.93,54.94,54.9,54.91,141261.0,44.3445,44.3525,44.3202,44.3283,141261.0
2017-09-05 14:35:00,54.91,54.93,54.91,54.92,78327.0,44.3283,44.3445,44.3283,44.3364,78327.0
2017-09-05 14:40:00,54.93,54.94,54.9,54.94,151595.0,44.3445,44.3525,44.3202,44.3525,151595.0
2017-09-05 14:45:00,54.94,54.95,54.89,54.91,185639.0,44.3525,44.3606,44.3122,44.3283,185639.0
2017-09-05 14:50:00,54.9,54.92,54.9,54.91,91961.0,44.3202,44.3364,44.3202,44.3283,91961.0
2017-09-05 14:55:00,54.91,54.93,54.9,54.93,122829.0,44.3283,44.3445,44.3202,44.3445,122829.0
2017-09-05 15:00:00,54.93,54.96,54.93,54.95,195796.0,44.3445,44.3687,44.3445,44.3606,195796.0
2017-09-05 15:05:00,54.94,54.96,54.92,54.96,169846.0,44.3525,44.3687,44.3364,44.3687,169846.0
2017-09-05 15:10:00,54.96,54.99,54.95,54.99,118590.0,44.3687,44.3929,44.3606,44.3929,118590.0
2017-09-05 15:15:00,54.99,55.02,54.98,55.01,228672.0,44.3929,44.4171,44.3848,44.409,228672.0
2017-09-05 15:20:00,55.01,55.02,54.99,55.0,210420.0,44.409,44.4171,44.3929,44.401,210420.0
2017-09-05 15:25:00,55.0,55.05,54.99,55.04,212886.0,44.401,44.4413,44.3929,44.4333,212886.0
2017-09-05 15:30:00,55.05,55.07,55.03,55.05,394660.0,44.4413,44.4575,44.4252,44.4413,394660.0
2017-09-05 15:35:00,55.05,55.06,54.99,55.0,258293.0,44.4413,44.4494,44.3929,44.401,258293.0
2017-09-05 15:40:00,54.99,55.0,54.94,54.98,246117.0,44.3929,44.401,44.3525,44.3848,246117.0
2017-09-05 15:45:00,54.98,55.03,54.97,55.03,314417.0,44.3848,44.4252,44.3768,44.4252,314417.0
2017-09-05 15:50:00,55.03,55.08,55.01,55.08,724494.0,44.4252,44.4656,44.409,44.4656,724494.0
2017-09-05 15:55:00,55.08,55.09,55.04,55.07,1020440.0,44.4656,44.4736,44.4333,44.4575,1020440.0
2017-09-06 09:30:00,55.15,55.17,55.06,55.08,125474.0,44.5221,44.5382,44.4494,44.4656,125474.0
2017-09-06 09:35:00,55.09,55.13,55.09,55.1,140945.0,44.4736,44.5059,44.4736,44.4817,140945.0
2017-09-06 09:40:00,55.1,55.12,55.06,55.07,123296.0,44.4817,44.4978,44.4494,44.4575,123296.0
2017-09-06 09:45:00,55.07,55.08,55.04,55.08,87238.0,44.4575,44.4656,44.4333,44.4656,87238.0
2017-09-06 09:50:00,55.08,55.09,55.01,55.02,138316.0,44.4656,44.4736,44.409,44.4171,138316.0
2017-09-06 09:55:00,55.03,55.04,55.0,55.04,88372.0,44.4252,44.4333,44.401,44.4333,88372.0
2017-09-06 10:00:00,55.03,55.1,55.03,55.07,150985.0,44.4252,44.4817,44.4252,44.4575,150985.0
2017-09-06 10:05:00,55.07,55.11,55.07,55.08,128840.0,44.4575,44.4898,44.4575,44.4656,128840.0
2017-09-06 10:10:00,55.08,55.11,55.07,55.11,66136.0,44.4656,44.4898,44.4575,44.4898,66136.0
2017-09-06 10:15:00,55.1,55.12,55.08,55.1,158061.0,44.4817,44.4978,44.4656,44.4817,158061.0
2017-09-06 10:20:00,55.1,55.12,55.09,55.1,134500.0,44.4817,44.4978,44.4736,44.4817,134500.0
2017-09-06 10:25:00,55.1,55.12,55.07,55.08,111455.0,44.4817,44.4978,44.4575,44.4656,111455.0
2017-09-06 10:30:00,55.08,55.09,55.06,55.08,76705.0,44.4656,44.4736,44.4494,44.4656,76705.0
2017-09-06 10:35:00,55.08,55.11,55.08,55.1,102768.0,44.4656,44.4898,44.4656,44.4817,102768.0
2017-09-06 10:40:00,55.1,55.13,55.09,55.12,100795.0,44.4817,44.5059,44.4736,44.4978,100795.0
2017-09-06 10:45:00,55.13,55.13,55.06,55.09,196572.0,44.5059,44.5059,44.4494,44.4736,196572.0
2017-09-06 10:50:00,55.08,55.1,55.05,55.1,66212.0,44.4656,44.4817,44.4413,44.4817,66212.0
2017-09-06 10:55:00,55.1,55.14,55.09,55.14,124303.0,44.4817,44.514,44.4736,44.514,124303.0
2017-09-06 11:00:00,55.15,55.16,55.11,55.13,72021.0,44.5221,44.5301,44.4898,44.5059,72021.0
2017-09-06 11:05:00,55.13,55.13,55.09,55.11,111225.0,44.5059,44.5059,44.4736,44.4898,111225.0
2017-09-06 11:10:00,55.11,55.11,55.09,55.1,72848.0,44.4898,44.4898,44.4736,44.4817,72848.0
2017-09-06 11:15:00,55.1,55.12,55.08,55.11,198607.0,44.4817,44.4978,44.4656,44.4898,198607.0
2017-09-06 11:20:00,55.1,55.13,55.1,55.12,118639.0,44.4817,44.5059,44.4817,44.4978,118639.0
2017-09-06 11:25:00,55.12,55.13,55.11,55.12,104251.0,44.4978,44.5059,44.4898,44.4978,104251.0
2017-09-06 11:30:00,55.12,55.14,55.1,55.14,153122.0,44.4978,44.514,44.4817,44.514,153122.0
2017-09-06 11:35:00,55.14,55.14,55.11,55.13,175728.0,44.514,44.514,44.4898,44.5059,175728.0
2017-09-06 11:40:00,55.13,55.13,55.11,55.13,87166.0,44.5059,44.5059,44.4898,44.5059,87166.0
2017-09-06 11:45:00,55.13,55.15,55.12,55.15,83513.0,44.5059,44.5221,44.4978,44.5221,83513.0
2017-09-06 11:50:00,55.15,55.15,55.13,55.14,107294.0,44.5221,44.5221,44.5059,44.514,107294.0
2017-09-06 11:55:00,55.13,55.16,55.13,55.16,59471.0,44.5059,44.5301,44.5059,44.5301,59471.0
2017-09-06 12:00:00,55.16,55.16,55.14,55.15,84396.0,44.5301,44.5301,44.514,44.5221,84396.0
2017-09-06 12:05:00,55.15,55.17,55.15,55.16,47475.0,44.5221,44.5382,44.5221,44.5301,47475.0
2017-09-06 12:10:00,55.16,55.21,55.16,55.21,115292.0,44.5301,44.5705,44.5301,44.5705,115292.0
2017-09-06 12:15:00,55.21,55.24,55.19,55.24,123649.0,44.5705,44.5947,44.5544,44.5947,123649.0
2017-09-06 12:20:00,55.24,55.25,55.21,55.22,69720.0,44.5947,44.6028,44.5705,44.5786,69720.0
2017-09-06 12:25:00,55.23,55.26,55.23,55.24,107162.0,44.5867,44.6109,44.5867,44.5947,107162.0
2017-09-06 12:30:00,55.23,55.26,55.23,55.26,49038.0,44.5867,44.6109,44.5867,44.6109,49038.0
2017-09-06 12:35:00,55.26,55.27,55.25,55.26,86395.0,44.6109,44.6189,44.6028,44.6109,86395.0
2017-09-06 12:40:00,55.26,55.28,55.25,55.25,106651.0,44.6109,44.627,44.6028,44.6028,106651.0
2017-09-06 12:45:00,55.25,55.25,55.23,55.23,115530.0,44.6028,44.6028,44.5867,44.5867,115530.0
2017-09-06 12:50:00,55.24,55.25,55.22,55.23,49811.0,44.5947,44.6028,44.5786,44.5867,49811.0
2017-09-06 12:55:00,55.23,55.23,55.19,55.2,144307.0,44.5867,44.5867,44.5544,44.5624,144307.0
2017-09-06 13:00:00,55.2,55.21,55.18,55.19,36949.0,44.5624,44.5705,44.5463,44.5544,36949.0
2017-09-06 13:05:00,55.19,55.2,55.18,55.2,31522.0,44.5544,44.5624,44.5463,44.5624,31522.0
2017-09-06 13:10:00,55.2,55.2,55.18,55.19,43777.0,44.5624,44.5624,44.5463,44.5544,43777.0
2017-09-06 13:15:00,55.18,55.21,55.18,55.2,50929.0,44.5463,44.5705,44.5463,44.5624,50929.0
2017-09-06 13:20:00,55.2,55.21,55.19,55.2,33382.0,44.5624,44.5705,44.5544,44.5624,33382.0
2017-09-06 13:25:00,55.2,55.2,55.18,55.19,43043.0,44.5624,44.5624,44.5463,44.5544,43043.0
2017-09-06 13:30:00,55.19,55.21,55.19,55.21,37012.0,44.5544,44.5705,44.5544,44.5705,37012.0
2017-09-06 13:35:00,55.21,55.21,55.18,55.19,55377.0,44.5705,44.5705,44.5463,44.5544,55377.0
2017-09-06 13:40:00,55.2,55.2,55.18,55.19,34972.0,44.5624,44.5624,44.5463,44.5544,34972.0
2017-09-06 13:45:00,55.19,55.21,55.18,55.21,21114.0,44.5544,44.5705,44.5463,44.5705,21114.0
2017-09-06 13:50:00,55.21,55.21,55.18,55.19,28161.0,44.5705,44.5705,44.5463,44.5544,28161.0
2017-09-06 13:55:00,55.19,55.19,55.17,55.18,56819.0,44.5544,44.5544,44.5382,44.5463,56819.0
2017-09-06 14:00:00,55.18,55.21,55.17,55.2,59660.0,44.5463,44.5705,44.5382,44.5624,59660.0
2017-09-06 14:05:00,55.2,55.21,55.19,55.21,146209.0,44.5624,44.5705,44.5544,44.5705,146209.0
2017-09-06 14:10:00,55.21,55.23,55.19,55.2,263903.0,44.5705,44.5867,44.5544,44.5624,263903.0
2017-09-06 14:15:00,55.2,55.22,55.19,55.21,137209.0,44.5624,44.5786,44.5544,44.5705,137209.0
2017-09-06 14:20:00,55.21,55.24,55.21,55.23,47842.0,44.5705,44.5947,44.5705,44.5867,47842.0
2017-09-06 14:25:00,55.23,55.26,55.23,55.26,43644.0,44.5867,44.6109,44.5867,44.6109,43644.0
2017-09-06 14:30:00,55.26,55.27,55.24,55.24,130328.0,44.6109,44.6189,44.5947,44.5947,130328.0
2017-09-06 14:35:00,55.24,55.25,55.24,55.25,60597.0,44.5947,44.6028,44.5947,44.6028,60597.0
2017-09-06 14:40:00,55.25,55.25,55.23,55.24,370787.0,44.6028,44.6028,44.5867,44.5947,370787.0
2017-09-06 14:45:00,55.24,55.25,55.23,55.23,128716.0,44.5947,44.6028,44.5867,44.5867,128716.0
2017-09-06 14:50:00,55.23,55.24,55.22,55.23,110358.0,44.5867,44.5947,44.5786,44.5867,110358.0
2017-09-06 14:55:00,55.23,55.24,55.22,55.24,245675.0,44.5867,44.5947,44.5786,44.5947,245675.0
2017-09-06 15:00:00,55.24,55.26,55.23,55.26,123126.0,44.5947,44.6109,44.5867,44.6109,123126.0
2017-09-06 15:05:00,55.26,55.26,55.24,55.24,198485.0,44.6109,44.6109,44.5947,44.5947,198485.0
2017-09-06 15:10:00,55.25,55.26,55.24,55.26,121039.0,44.6028,44.6109,44.5947,44.6109,121039.0
2017-09-06 15:15:00,55.25,55.28,55.25,55.28,128420.0,44.6028,44.627,44.6028,44.627,128420.0
2017-09-06 15:20:00,55.28,55.32,55.27,55.32,147298.0,44.627,44.6593,44.6189,44.6593,147298.0
2017-09-06 15:25:00,55.31,55.33,55.3,55.3,376090.0,44.6512,44.6674,44.6432,44.6432,376090.0
2017-09-06 15:30:00,55.3,55.31,55.24,55.26,315128.0,44.6432,44.6512,44.5947,44.6109,315128.0
2017-09-06 15:35:00,55.26,55.27,55.25,55.27,218150.0,44.6109,44.6189,44.6028,44.6189,218150.0
2017-09-06 15:40:00,55.27,55.28,55.25,55.26,456934.0,44.6189,44.627,44.6028,44.6109,456934.0
2017-09-06 15:45:00,55.26,55.28,55.25,55.26,387782.0,44.6109,44.627,44.6028,44.6109,387782.0
2017-09-06 15:50:00,55.25,55.27,55.23,55.25,585445.0,44.6028,44.6189,44.5867,44.6028,585445.0
2017-09-06 15:55:00,55.25,55.27,55.24,55.27,904830.0,44.6028,44.6189,44.5947,44.6189,904830.0
2017-09-07 09:30:00,55.32,55.39,55.27,55.36,200478.0,44.6593,44.7158,44.6189,44.6916,200478.0
2017-09-07 09:35:00,55.36,55.38,55.33,55.36,135735.0,44.6916,44.7077,44.6674,44.6916,135735.0
2017-09-07 09:40:00,55.37,55.38,55.34,55.36,68566.0,44.6997,44.7077,44.6755,44.6916,68566.0
2017-09-07 09:45:00,55.36,55.4,55.32,55.32,118409.0,44.6916,44.7239,44.6593,44.6593,118409.0
2017-09-07 09:50:00,55.33,55.35,55.31,55.33,107299.0,44.6674,44.6835,44.6512,44.6674,107299.0
2017-09-07 09:55:00,55.34,55.35,55.3,55.32,75233.0,44.6755,44.6835,44.6432,44.6593,75233.0
2017-09-07 10:00:00,55.32,55.33,55.27,55.28,92052.0,44.6593,44.6674,44.6189,44.627,92052.0
2017-09-07 10:05:00,55.29,55.34,55.29,55.33,517152.0,44.6351,44.6755,44.6351,44.6674,517152.0
2017-09-07 10:10:00,55.33,55.34,55.29,55.32,113239.0,44.6674,44.6755,44.6351,44.6593,113239.0
2017-09-07 10:15:00,55.32,55.36,55.31,55.35,141674.0,44.6593,44.6916,44.6512,44.6835,141674.0
2017-09-07 10:20:00,55.35,55.36,55.31,55.32,102914.0,44.6835,44.6916,44.6512,44.6593,102914.0
2017-09-07 10:25:00,55.32,55.33,55.3,55.32,173003.0,44.6593,44.6674,44.6432,44.6593,173003.0
2017-09-07 10:30:00,55.32,55.33,55.3,55.33,29194.0,44.6593,44.6674,44.6432,44.6674,29194.0
2017-09-07 10:35:00,55.33,55.35,55.32,55.32,82692.0,44.6674,44.6835,44.6593,44.6593,82692.0
2017-09-07 10:40:00,55.32,55.33,55.3,55.3,46282.0,44.6593,44.6674,44.6432,44.6432,46282.0
2017-09-07 10:45:00,55.3,55.32,55.27,55.3,190623.0,44.6432,44.6593,44.6189,44.6432,190623.0
2017-09-07 10:50:00,55.3,55.32,55.29,55.29,199016.0,44.6432,44.6593,44.6351,44.6351,199016.0
2017-09-07 10:55:00,55.29,55.3,55.26,55.26,52253.0,44.6351,44.6432,44.6109,44.6109,52253.0
2017-09-07 11:00:00,55.25,55.27,55.23,55.26,56671.0,44.6028,44.6189,44.5867,44.6109,56671.0
2017-09-07 11:05:00,55.25,55.26,55.2,55.22,123468.0,44.6028,44.6109,44.5624,44.5786,123468.0
2017-09-07 11:10:00,55.22,55.24,55.2,55.2,86875.0,44.5786,44.5947,44.5624,44.5624,86875.0
2017-09-07 11:15:00,55.21,55.22,55.18,55.2,87727.0,44.5705,44.5786,44.5463,44.5624,87727.0
2017-09-07 11:20:00,55.2,55.24,55.18,55.23,66963.0,44.5624,44.5947,44.5463,44.5867,66963.0
2017-09-07 11:25:00,55.22,55.25,55.21,55.24,90949.0,44.5786,44.6028,44.5705,44.5947,90949.0
2017-09-07 11:30:00,55.23,55.28,55.23,55.27,57402.0,44.5867,44.627,44.5867,44.6189,57402.0
2017-09-07 11:35:00,55.27,55.27,55.23,55.26,223445.0,44.6189,44.6189,44.5867,44.6109,223445.0
2017-09-07 11:40:00,55.25,55.27,55.21,55.23,102471.0,44.6028,44.6189,44.5705,44.5867,102471.0
2017-09-07 11:45:00,55.23,55.25,55.22,55.24,278126.0,44.5867,44.6028,44.5786,44.5947,278126.0
2017-09-07 11:50:00,55.25,55.26,55.23,55.23,75914.0,44.6028,44.6109,44.5867,44.5867,75914.0
2017-09-07 11:55:00,55.24,55.25,55.22,55.23,113152.0,44.5947,44.6028,44.5786,44.5867,113152.0
2017-09-07 12:00:00,55.23,55.23,55.2,55.22,84178.0,44.5867,44.5867,44.5624,44.5786,84178.0
2017-09-07 12:05:00,55.21,55.22,55.19,55.21,117475.0,44.5705,44.5786,44.5544,44.5705,117475.0
2017-09-07 12:10:00,55.21,55.23,55.2,55.22,59876.0,44.5705,44.5867,44.5624,44.5786,59876.0
2017-09-07 12:15:00,55.22,55.23,55.19,55.23,99269.0,44.5786,44.5867,44.5544,44.5867,99269.0
2017-09-07 12:20:00,55.23,55.24,55.2,55.21,101902.0,44.5867,44.5947,44.5624,44.5705,101902.0
2017-09-07 12:25:00,55.21,55.24,55.21,55.24,104098.0,44.5705,44.5947,44.5705,44.5947,104098.0
2017-09-07 12:30:00,55.24,55.27,55.23,55.23,85654.0,44.5947,44.6189,44.5867,44.5867,85654.0
2017-09-07 12:35:00,55.23,55.24,55.2,55.21,31864.0,44.5867,44.5947,44.5624,44.5705,31864.0
2017-09-07 12:40:00,55.2,55.21,55.19,55.21,45161.0,44.5624,44.5705,44.5544,44.5705,45161.0
2017-09-07 12:45:00,55.21,55.24,55.21,55.23,93101.0,44.5705,44.5947,44.5705,44.5867,93101.0
2017-09-07 12:50:00,55.23,55.24,55.21,55.23,54194.0,44.5867,44.5947,44.5705,44.5867,54194.0
2017-09-07 12:55:00,55.23,55.25,55.23,55.25,80523.0,44.5867,44.6028,44.5867,44.6028,80523.0
2017-09-07 13:00:00,55.25,55.26,55.23,55.23,113697.0,44.6028,44.6109,44.5867,44.5867,113697.0
2017-09-07 13:05:00,55.23,55.24,55.22,55.23,44068.0,44.5867,44.5947,44.5786,44.5867,44068.0
2017-09-07 13:10:00,55.24,55.27,55.22,55.26,90408.0,44.5947,44.6189,44.5786,44.6109,90408.0
2017-09-07 13:15:00,55.26,55.27,55.24,55.26,59902.0,44.6109,44.6189,44.5947,44.6109,59902.0
2017-09-07 13:20:00,55.26,55.26,55.23,55.25,54458.0,44.6109,44.6109,44.5867,44.6028,54458.0
2017-09-07 13:25:00,55.25,55.27,55.24,55.27,123763.0,44.6028,44.6189,44.5947,44.6189,123763.0
2017-09-07 13:30:00,55.27,55.27,55.25,55.27,42569.0,44.6189,44.6189,44.6028,44.6189,42569.0
2017-09-07 13:35:00,55.27,55.29,55.26,55.28,69832.0,44.6189,44.6351,44.6109,44.627,69832.0
2017-09-07 13:40:00,55.29,55.33,55.28,55.32,34357.0,44.6351,44.6674,44.627,44.6593,34357.0
2017-09-07 13:45:00,55.33,55.33,55.29,55.3,107107.0,44.6674,44.6674,44.6351,44.6432,107107.0
2017-09-07 13:50:00,55.3,55.31,55.29,55.3,81948.0,44.6432,44.6512,44.6351,44.6432,81948.0
2017-09-07 13:55:00,55.3,55.3,55.28,55.3,63497.0,44.6432,44.6432,44.627,44.6432,63497.0
2017-09-07 14:00:00,55.3,55.34,55.29,55.33,162481.0,44.6432,44.6755,44.6351,44.6674,162481.0
2017-09-07 14:05:00,55.33,55.38,55.33,55.38,60828.0,44.6674,44.7077,44.6674,44.7077,60828.0
2017-09-07 14:10:00,55.38,55.4,55.37,55.4,103213.0,44.7077,44.7239,44.6997,44.7239,103213.0
2017-09-07 14:15:00,55.4,55.42,55.38,55.42,88081.0,44.7239,44.74,44.7077,44.74,88081.0
2017-09-07 14:20:00,55.41,55.43,55.41,55.41,103409.0,44.732,44.7481,44.732,44.732,103409.0
2017-09-07 14:25:00,55.41,55.43,55.4,55.43,39073.0,44.732,44.7481,44.7239,44.7481,39073.0
2017-09-07 14:30:00,55.43,55.43,55.38,55.4,108519.0,44.7481,44.7481,44.7077,44.7239,108519.0
2017-09-07 14:35:00,55.4,55.4,55.37,55.39,50006.0,44.7239,44.7239,44.6997,44.7158,50006.0
2017-09-07 14:40:00,55.39,55.4,55.36,55.37,142928.0,44.7158,44.7239,44.6916,44.6997,142928.0
2017-09-07 14:45:00,55.37,55.38,55.35,55.38,124610.0,44.6997,44.7077,44.6835,44.7077,124610.0
2017-09-07 14:50:00,55.38,55.39,55.36,55.38,321680.0,44.7077,44.7158,44.6916,44.7077,321680.0
2017-09-07 14:55:00,55.38,55.43,55.37,55.43,151019.0,44.7077,44.7481,44.6997,44.7481,151019.0
2017-09-07 15:00:00,55.43,55.44,55.37,55.38,164498.0,44.7481,44.7562,44.6997,44.7077,164498.0
2017-09-07 15:05:00,55.37,55.4,55.36,55.39,140629.0,44.6997,44.7239,44.6916,44.7158,140629.0
2017-09-07 15:10:00,55.39,55.39,55.36,55.36,123871.0,44.7158,44.7158,44.6916,44.6916,123871.0
2017-09-07 15:15:00,55.37,55.39,55.36,55.38,142481.0,44.6997,44.7158,44.6916,44.7077,142481.0
2017-09-07 15:20:00,55.37,55.38,55.32,55.32,113186.0,44.6997,44.7077,44.6593,44.6593,113186.0
2017-09-07 15:25:00,55.32,55.35,55.32,55.35,173309.0,44.6593,44.6835,44.6593,44.6835,173309.0
2017-09-07 15:30:00,55.34,55.36,55.33,55.33,203206.0,44.6755,44.6916,44.6674,44.6674,203206.0
2017-09-07 15:35:00,55.33,55.38,55.32,55.38,294232.0,44.6674,44.7077,44.6593,44.7077,294232.0
2017-09-07 15:40:00,55.38,55.39,55.36,55.38,295367.0,44.7077,44.7158,44.6916,44.7077,295367.0
2017-09-07 15:45:00,55.38,55.4,55.36,55.38,421884.0,44.7077,44.7239,44.6916,44.7077,421884.0
2017-09-07 15:50:00,55.39,55.39,55.36,55.36,638437.0,44.7158,44.7158,44.6916,44.6916,638437.0
2017-09-07 15:55:00,55.36,55.4,55.35,55.38,899019.0,44.6916,44.7239,44.6835,44.7077,899019.0
2017-09-08 09:30:00,55.17,55.23,55.15,55.18,293241.0,44.5382,44.5867,44.5221,44.5463,293241.0
2017-09-08 09:35:00,55.18,55.19,55.12,55.17,164114.0,44.5463,44.5544,44.4978,44.5382,164114.0
2017-09-08 09:40:00,55.18,55.22,55.16,55.22,127233.0,44.5463,44.5786,44.5301,44.5786,127233.0
2017-09-08 09:45:00,55.22,55.23,55.14,55.16,96317.0,44.5786,44.5867,44.514,44.5301,96317.0
2017-09-08 09:50:00,55.16,55.19,55.16,55.17,70016.0,44.5301,44.5544,44.5301,44.5382,70016.0
2017-09-08 09:55:00,55.17,55.2,55.16,55.2,78290.0,44.5382,44.5624,44.5301,44.5624,78290.0
2017-09-08 10:00:00,55.21,55.25,55.19,55.25,54143.0,44.5705,44.6028,44.5544,44.6028,54143.0
2017-09-08 10:05:00,55.25,55.25,55.21,55.23,83157.0,44.6028,44.6028,44.5705,44.5867,83157.0
2017-09-08 10:10:00,55.24,55.25,55.23,55.24,64206.0,44.5947,44.6028,44.5867,44.5947,64206.0
2017-09-08 10:15:00,55.24,55.27,55.22,55.25,280098.0,44.5947,44.6189,44.5786,44.6028,280098.0
2017-09-08 10:20:00,55.24,55.25,55.21,55.23,39766.0,44.5947,44.6028,44.5705,44.5867,39766.0
2017-09-08 10:25:00,55.23,55.24,55.18,55.19,55374.0,44.5867,44.5947,44.5463,44.5544,55374.0
2017-09-08 10:30:00,55.19,55.21,55.18,55.21,47888.0,44.5544,44.5705,44.5463,44.5705,47888.0
2017-09-08 10:35:00,55.21,55.23,55.2,55.2,26553.0,44.5705,44.5867,44.5624,44.5624,26553.0
2017-09-08 10:40:00,55.21,55.21,55.2,55.2,16769.0,44.5705,44.5705,44.5624,44.5624,16769.0
2017-09-08 10:45:00,55.2,55.22,55.19,55.19,70662.0,44.5624,44.5786,44.5544,44.5544,70662.0
2017-09-08 10:50:00,55.19,55.23,55.18,55.22,27495.0,44.5544,44.5867,44.5463,44.5786,27495.0
2017-09-08 10:55:00,55.22,55.24,55.21,55.23,52528.0,44.5786,44.5947,44.5705,44.5867,52528.0
2017-09-08 11:00:00,55.23,55.26,55.22,55.24,55604.0,44.5867,44.6109,44.5786,44.5947,55604.0
2017-09-08 11:05:00,55.24,55.25,55.24,55.24,46021.0,44.5947,44.6028,44.5947,44.5947,46021.0
2017-09-08 11:10:00,55.23,55.24,55.21,55.23,42088.0,44.5867,44.5947,44.5705,44.5867,42088.0
2017-09-08 11:15:00,55.23,55.24,55.21,55.22,61527.0,44.5867,44.5947,44.5705,44.5786,61527.0
2017-09-08 11:20:00,55.22,55.23,55.21,55.21,30406.0,44.5786,44.5867,44.5705,44.5705,30406.0
2017-09-08 11:25:00,55.22,55.23,55.2,55.22,103868.0,44.5786,44.5867,44.5624,44.5786,103868.0
2017-09-08 11:30:00,55.22,55.23,55.2,55.21,84876.0,44.5786,44.5867,44.5624,44.5705,84876.0
2017-09-08 11:35:00,55.21,55.21,55.18,55.19,95318.0,44.5705,44.5705,44.5463,44.5544,95318.0
2017-09-08 11:40:00,55.19,55.21,55.19,55.19,83778.0,44.5544,44.5705,44.5544,44.5544,83778.0
2017-09-08 11:45:00,55.19,55.21,55.17,55.2,26287.0,44.5544,44.5705,44.5382,44.5624,26287.0
2017-09-08 11:50:00,55.21,55.21,55.19,55.21,70612.0,44.5705,44.5705,44.5544,44.5705,70612.0
2017-09-08 11:55:00,55.21,55.21,55.15,55.15,79858.0,44.5705,44.5705,44.5221,44.5221,79858.0
2017-09-08 12:00:00,55.15,55.15,55.0,55.01,242109.0,44.5221,44.5221,44.401,44.409,242109.0
2017-09-08 12:05:00,55.0,55.02,54.95,54.95,529888.0,44.401,44.4171,44.3606,44.3606,529888.0
2017-09-08 12:10:00,54.94,54.94,54.88,54.92,538380.0,44.3525,44.3525,44.3041,44.3364,538380.0
2017-09-08 12:15:00,54.91,55.03,54.91,55.03,187086.0,44.3283,44.4252,44.3283,44.4252,187086.0
2017-09-08 12:20:00,55.02,55.02,54.98,55.0,111451.0,44.4171,44.4171,44.3848,44.401,111451.0
2017-09-08 12:25:00,55.01,55.03,55.01,55.01,15524.0,44.409,44.4252,44.409,44.409,15524.0
2017-09-08 12:30:00,55.02,55.03,55.0,55.0,59354.0,44.4171,44.4252,44.401,44.401,59354.0
2017-09-08 12:35:00,55.01,55.01,54.98,55.0,77815.0,44.409,44.409,44.3848,44.401,77815.0
2017-09-08 12:40:00,55.0,55.01,54.96,54.97,46121.0,44.401,44.409,44.3687,44.3768,46121.0
2017-09-08 12:45:00,54.96,54.98,54.96,54.97,54645.0,44.3687,44.3848,44.3687,44.3768,54645.0
2017-09-08 12:50:00,54.96,54.97,54.94,54.97,27494.0,44.3687,44.3768,44.3525,44.3768,27494.0
2017-09-08 12:55:00,54.97,55.0,54.97,55.0,16251.0,44.3768,44.401,44.3768,44.401,16251.0
2017-09-08 13:00:00,54.99,55.01,54.98,55.0,62503.0,44.3929,44.409,44.3848,44.401,62503.0
2017-09-08 13:05:00,55.0,55.01,55.0,55.01,14449.0,44.401,44.409,44.401,44.409,14449.0
2017-09-08 13:10:00,55.01,55.03,55.0,55.03,43351.0,44.409,44.4252,44.401,44.4252,43351.0
2017-09-08 13:15:00,55.03,55.04,55.02,55.03,5324.0,44.4252,44.4333,44.4171,44.4252,5324.0
2017-09-08 13:20:00,55.04,55.04,55.02,55.03,33119.0,44.4333,44.4333,44.4171,44.4252,33119.0
2017-09-08 13:25:00,55.02,55.03,55.01,55.02,32801.0,44.4171,44.4252,44.409,44.4171,32801.0
2017-09-08 13:30:00,55.01,55.02,54.98,55.0,27673.0,44.409,44.4171,44.3848,44.401,27673.0
2017-09-08 13:35:00,55.0,55.05,54.99,55.04,225506.0,44.401,44.4413,44.3929,44.4333,225506.0
2017-09-08 13:40:00,55.04,55.04,55.02,55.03,31972.0,44.4333,44.4333,44.4171,44.4252,31972.0
2017-09-08 13:45:00,55.03,55.03,55.01,55.02,25864.0,44.4252,44.4252,44.409,44.4171,25864.0
2017-09-08 13:50:00,55.01,55.02,55.0,55.02,23377.0,44.409,44.4171,44.401,44.4171,23377.0
2017-09-08 13:55:00,55.01,55.04,55.01,55.03,41319.0,44.409,44.4333,44.409,44.4252,41319.0
2017-09-08 14:00:00,55.03,55.03,54.99,55.0,29814.0,44.4252,44.4252,44.3929,44.401,29814.0
2017-09-08 14:05:00,55.0,55.02,54.99,55.0,102095.0,44.401,44.4171,44.3929,44.401,102095.0
2017-09-08 14:10:00,55.0,55.02,54.99,55.01,39072.0,44.401,44.4171,44.3929,44.409,39072.0
2017-09-08 14:15:00,55.0,55.01,54.99,54.99,29036.0,44.401,44.409,44.3929,44.3929,29036.0
2017-09-08 14:20:00,54.99,55.01,54.99,54.99,54456.0,44.3929,44.409,44.3929,44.3929,54456.0
2017-09-08 14:25:00,54.99,55.02,54.99,55.01,18281.0,44.3929,44.4171,44.3929,44.409,18281.0
2017-09-08 14:30:00,55.02,55.06,55.02,55.05,80351.0,44.4171,44.4494,44.4171,44.4413,80351.0
2017-09-08 14:35:00,55.05,55.07,55.04,55.06,24908.0,44.4413,44.4575,44.4333,44.4494,24908.0
2017-09-08 14:40:00,55.06,55.06,55.05,55.05,19743.0,44.4494,44.4494,44.4413,44.4413,19743.0
2017-09-08 14:45:00,55.06,55.07,55.02,55.03,64894.0,44.4494,44.4575,44.4171,44.4252,64894.0
2017-09-08 14:50:00,55.03,55.07,55.03,55.07,38761.0,44.4252,44.4575,44.4252,44.4575,38761.0
2017-09-08 14:55:00,55.07,55.09,55.06,55.08,253535.0,44.4575,44.4736,44.4494,44.4656,253535.0
2017-09-08 15:00:00,55.08,55.08,55.05,55.06,200821.0,44.4656,44.4656,44.4413,44.4494,200821.0
2017-09-08 15:05:00,55.05,55.08,55.04,55.07,48757.0,44.4413,44.4656,44.4333,44.4575,48757.0
2017-09-08 15:10:00,55.07,55.09,55.04,55.05,71608.0,44.4575,44.4736,44.4333,44.4413,71608.0
2017-09-08 15:15:00,55.05,55.06,55.03,55.04,47384.0,44.4413,44.4494,44.4252,44.4333,47384.0
2017-09-08 15:20:00,55.04,55.07,55.03,55.06,38359.0,44.4333,44.4575,44.4252,44.4494,38359.0
2017-09-08 15:25:00,55.07,55.1,55.06,55.1,68542.0,44.4575,44.4817,44.4494,44.4817,68542.0
2017-09-08 15:30:00,55.1,55.1,55.05,55.08,149447.0,44.4817,44.4817,44.4413,44.4656,149447.0
2017-09-08 15:35:00,55.08,55.1,55.07,55.1,115123.0,44.4656,44.4817,44.4575,44.4817,115123.0
2017-09-08 15:40:00,55.1,55.13,55.08,55.12,178516.0,44.4817,44.5059,44.4656,44.4978,178516.0
2017-09-08 15:45:00,55.11,55.12,55.08,55.1,103137.0,44.4898,44.4978,44.4656,44.4817,103137.0
2017-09-08 15:50:00,55.1,55.1,55.06,55.1,206092.0,44.4817,44.4817,44.4494,44.4817,206092.0
2017-09-08 15:55:00,55.09,55.1,55.07,55.08,746483.0,44.4736,44.4817,44.4575,44.4656,746483.0
2017-09-11 09:30:00,55.19,55.29,55.18,55.29,228307.0,44.5544,44.6351,44.5463,44.6351,228307.0
2017-09-11 09:35:00,55.29,55.33,55.28,55.29,111072.0,44.6351,44.6674,44.627,44.6351,111072.0
2017-09-11 09:40:00,55.3,55.37,55.3,55.35,77397.0,44.6432,44.6997,44.6432,44.6835,77397.0
2017-09-11 09:45:00,55.35,55.4,55.35,55.39,58763.0,44.6835,44.7239,44.6835,44.7158,58763.0
2017-09-11 09:50:00,55.38,55.38,55.34,55.36,90746.0,44.7077,44.7077,44.6755,44.6916,90746.0
2017-09-11 09:55:00,55.36,55.37,55.33,55.34,111861.0,44.6916,44.6997,44.6674,44.6755,111861.0
2017-09-11 10:00:00,55.34,55.36,55.33,55.33,20560.0,44.6755,44.6916,44.6674,44.6674,20560.0
2017-09-11 10:05:00,55.34,55.35,55.32,55.32,62132.0,44.6755,44.6835,44.6593,44.6593,62132.0
2017-09-11 10:10:00,55.32,55.34,55.31,55.32,51862.0,44.6593,44.6755,44.6512,44.6593,51862.0
2017-09-11 10:15:00,55.32,55.35,55.32,55.35,68848.0,44.6593,44.6835,44.6593,44.6835,68848.0
2017-09-11 10:20:00,55.35,55.36,55.32,55.32,49015.0,44.6835,44.6916,44.6593,44.6593,49015.0
2017-09-11 10:25:00,55.32,55.35,55.31,55.34,89620.0,44.6593,44.6835,44.6512,44.6755,89620.0
2017-09-11 10:30:00,55.34,55.39,55.34,55.39,52950.0,44.6755,44.7158,44.6755,44.7158,52950.0
2017-09-11 10:35:00,55.39,55.39,55.37,55.38,35189.0,44.7158,44.7158,44.6997,44.7077,35189.0
2017-09-11 10:40:00,55.38,55.39,55.37,55.39,35735.0,44.7077,44.7158,44.6997,44.7158,35735.0
2017-09-11 10:45:00,55.38,55.39,55.37,55.37,44833.0,44.7077,44.7158,44.6997,44.6997,44833.0
2017-09-11 10:50:00,55.37,55.38,55.36,55.38,22251.0,44.6997,44.7077,44.6916,44.7077,22251.0
2017-09-11 10:55:00,55.38,55.41,55.38,55.41,88201.0,44.7077,44.732,44.7077,44.732,88201.0
2017-09-11 11:00:00,55.4,55.41,55.38,55.38,155223.0,44.7239,44.732,44.7077,44.7077,155223.0
2017-09-11 11:05:00,55.39,55.39,55.36,55.37,35102.0,44.7158,44.7158,44.6916,44.6997,35102.0
2017-09-11 11:10:00,55.37,55.37,55.35,55.35,41004.0,44.6997,44.6997,44.6835,44.6835,41004.0
2017-09-11 11:15:00,55.35,55.38,55.34,55.38,62132.0,44.6835,44.7077,44.6755,44.7077,62132.0
2017-09-11 11:20:00,55.37,55.4,55.37,55.39,35803.0,44.6997,44.7239,44.6997,44.7158,35803.0
2017-09-11 11:25:00,55.38,55.41,55.37,55.4,83940.0,44.7077,44.732,44.6997,44.7239,83940.0
2017-09-11 11:30:00,55.4,55.43,55.39,55.41,109895.0,44.7239,44.7481,44.7158,44.732,109895.0
2017-09-11 11:35:00,55.41,55.44,55.41,55.43,204661.0,44.732,44.7562,44.732,44.7481,204661.0
2017-09-11 11:40:00,55.43,55.46,55.42,55.46,113583.0,44.7481,44.7723,44.74,44.7723,113583.0
2017-09-11 11:45:00,55.46,55.51,55.45,55.5,190831.0,44.7723,44.8127,44.7643,44.8046,190831.0
2017-09-11 11:50:00,55.49,55.5,55.47,55.48,145283.0,44.7965,44.8046,44.7804,44.7885,145283.0
2017-09-11 11:55:00,55.49,55.49,55.47,55.48,83987.0,44.7965,44.7965,44.7804,44.7885,83987.0
2017-09-11 12:00:00,55.48,55.49,55.47,55.49,41188.0,44.7885,44.7965,44.7804,44.7965,41188.0
2017-09-11 12:05:00,55.48,55.49,55.46,55.47,54456.0,44.7885,44.7965,44.7723,44.7804,54456.0
2017-09-11 12:10:00,55.47,55.48,55.45,55.46,59727.0,44.7804,44.7885,44.7643,44.7723,59727.0
2017-09-11 12:15:00,55.46,55.48,55.45,55.47,39995.0,44.7723,44.7885,44.7643,44.7804,39995.0
2017-09-11 12:20:00,55.48,55.48,55.45,55.46,64190.0,44.7885,44.7885,44.7643,44.7723,64190.0
2017-09-11 12:25:00,55.46,55.48,55.46,55.46,62792.0,44.7723,44.7885,44.7723,44.7723,62792.0
2017-09-11 12:30:00,55.46,55.47,55.46,55.46,11317.0,44.7723,44.7804,44.7723,44.7723,11317.0
2017-09-11 12:35:00,55.46,55.47,55.45,55.47,50935.0,44.7723,44.7804,44.7643,44.7804,50935.0
2017-09-11 12:40:00,55.47,55.51,55.47,55.48,53277.0,44.7804,44.8127,44.7804,44.7885,53277.0
2017-09-11 12:45:00,55.48,55.49,55.47,55.48,11469.0,44.7885,44.7965,44.7804,44.7885,11469.0
2017-09-11 12:50:00,55.48,55.5,55.47,55.48,119391.0,44.7885,44.8046,44.7804,44.7885,119391.0
2017-09-11 12:55:00,55.48,55.49,55.47,55.47,31676.0,44.7885,44.7965,44.7804,44.7804,31676.0
2017-09-11 13:00:00,55.47,55.49,55.47,55.48,34783.0,44.7804,44.7965,44.7804,44.7885,34783.0
2017-09-11 13:05:00,55.48,55.48,55.46,55.47,110138.0,44.7885,44.7885,44.7723,44.7804,110138.0
2017-09-11 13:10:00,55.47,55.48,55.47,55.47,17380.0,44.7804,44.7885,44.7804,44.7804,17380.0
2017-09-11 13:15:00,55.47,55.48,55.47,55.48,77051.0,44.7804,44.7885,44.7804,44.7885,77051.0
2017-09-11 13:20:00,55.48,55.49,55.47,55.48,35911.0,44.7885,44.7965,44.7804,44.7885,35911.0
2017-09-11 13:25:00,55.48,55.48,55.46,55.48,92100.0,44.7885,44.7885,44.7723,44.7885,92100.0
2017-09-11 13:30:00,55.47,55.48,55.46,55.48,39161.0,44.7804,44.7885,44.7723,44.7885,39161.0
2017-09-11 13:35:00,55.48,55.48,55.46,55.46,58638.0,44.7885,44.7885,44.7723,44.7723,58638.0
2017-09-11 13:40:00,55.47,55.47,55.45,55.46,113141.0,44.7804,44.7804,44.7643,44.7723,113141.0
2017-09-11 13:45:00,55.46,55.47,55.45,55.45,19193.0,44.7723,44.7804,44.7643,44.7643,19193.0
2017-09-11 13:50:00,55.46,55.47,55.45,55.46,19549.0,44.7723,44.7804,44.7643,44.7723,19549.0
2017-09-11 13:55:00,55.47,55.47,55.44,55.45,74934.0,44.7804,44.7804,44.7562,44.7643,74934.0
2017-09-11 14:00:00,55.46,55.46,55.43,55.45,57614.0,44.7723,44.7723,44.7481,44.7643,57614.0
2017-09-11 14:05:00,55.45,55.46,55.44,55.44,27029.0,44.7643,44.7723,44.7562,44.7562,27029.0
2017-09-11 14:10:00,55.44,55.45,55.43,55.43,73556.0,44.7562,44.7643,44.7481,44.7481,73556.0
2017-09-11 14:15:00,55.44,55.44,55.42,55.44,88909.0,44.7562,44.7562,44.74,44.7562,88909.0
2017-09-11 14:20:00,55.43,55.44,55.43,55.43,17322.0,44.7481,44.7562,44.7481,44.7481,17322.0
2017-09-11 14:25:00,55.44,55.45,55.43,55.44,66186.0,44.7562,44.7643,44.7481,44.7562,66186.0
2017-09-11 14:30:00,55.44,55.47,55.44,55.47,66918.0,44.7562,44.7804,44.7562,44.7804,66918.0
2017-09-11 14:35:00,55.46,55.48,55.45,55.46,78826.0,44.7723,44.7885,44.7643,44.7723,78826.0
2017-09-11 14:40:00,55.47,55.48,55.45,55.48,30611.0,44.7804,44.7885,44.7643,44.7885,30611.0
2017-09-11 14:45:00,55.48,55.49,55.46,55.48,61476.0,44.7885,44.7965,44.7723,44.7885,61476.0
2017-09-11 14:50:00,55.48,55.49,55.46,55.47,74622.0,44.7885,44.7965,44.7723,44.7804,74622.0
2017-09-11 14:55:00,55.48,55.48,55.45,55.46,74810.0,44.7885,44.7885,44.7643,44.7723,74810.0
2017-09-11 15:00:00,55.46,55.47,55.45,55.46,93986.0,44.7723,44.7804,44.7643,44.7723,93986.0
2017-09-11 15:05:00,55.46,55.46,55.44,55.45,28708.0,44.7723,44.7723,44.7562,44.7643,28708.0
2017-09-11 15:10:00,55.44,55.46,55.44,55.46,83724.0,44.7562,44.7723,44.7562,44.7723,83724.0
2017-09-11 15:15:00,55.46,55.46,55.44,55.45,94027.0,44.7723,44.7723,44.7562,44.7643,94027.0
2017-09-11 15:20:00,55.45,55.45,55.41,55.42,205668.0,44.7643,44.7643,44.732,44.74,205668.0
2017-09-11 15:25:00,55.43,55.43,55.41,55.42,118365.0,44.7481,44.7481,44.732,44.74,118365.0
2017-09-11 15:30:00,55.41,55.43,55.39,55.4,206069.0,44.732,44.7481,44.7158,44.7239,206069.0
2017-09-11 15:35:00,55.4,55.42,55.37,55.42,147697.0,44.7239,44.74,44.6997,44.74,147697.0
2017-09-11 15:40:00,55.42,55.43,55.4,55.41,175092.0,44.74,44.7481,44.7239,44.732,175092.0
2017-09-11 15:45:00,55.41,55.44,55.39,55.42,472949.0,44.732,44.7562,44.7158,44.74,472949.0
2017-09-11 15:50:00,55.43,55.43,55.39,55.41,726093.0,44.7481,44.7481,44.7158,44.732,726093.0
2017-09-11 15:55:00,55.41,55.44,55.4,55.42,1300848.0,44.732,44.7562,44.7239,44.74,1300848.0
2017-09-12 09:30:00,55.43,55.51,55.43,55.5,104138.0,44.7481,44.8127,44.7481,44.8046,104138.0
2017-09-12 09:35:00,55.5,55.51,55.47,55.49,41344.0,44.8046,44.8127,44.7804,44.7965,41344.0
2017-09-12 09:40:00,55.49,55.54,55.49,55.53,28881.0,44.7965,44.8369,44.7965,44.8288,28881.0
2017-09-12 09:45:00,55.54,55.55,55.49,55.51,37493.0,44.8369,44.845,44.7965,44.8127,37493.0
2017-09-12 09:50:00,55.51,55.54,55.48,55.49,35321.0,44.8127,44.8369,44.7885,44.7965,35321.0
2017-09-12 09:55:00,55.49,55.51,55.49,55.51,13109.0,44.7965,44.8127,44.7965,44.8127,13109.0
2017-09-12 10:00:00,55.51,55.55,55.51,55.53,31336.0,44.8127,44.845,44.8127,44.8288,31336.0
2017-09-12 10:05:00,55.54,55.56,55.53,55.54,39813.0,44.8369,44.8531,44.8288,44.8369,39813.0
2017-09-12 10:10:00,55.55,55.55,55.5,55.51,53706.0,44.845,44.845,44.8046,44.8127,53706.0
2017-09-12 10:15:00,55.51,55.52,55.47,55.49,43523.0,44.8127,44.8208,44.7804,44.7965,43523.0
2017-09-12 10:20:00,55.49,55.51,55.48,55.48,32560.0,44.7965,44.8127,44.7885,44.7885,32560.0
2017-09-12 10:25:00,55.49,55.49,55.44,55.46,28459.0,44.7965,44.7965,44.7562,44.7723,28459.0
2017-09-12 10:30:00,55.45,55.47,55.44,55.46,41341.0,44.7643,44.7804,44.7562,44.7723,41341.0
2017-09-12 10:35:00,55.46,55.49,55.44,55.45,40079.0,44.7723,44.7965,44.7562,44.7643,40079.0
2017-09-12 10:40:00,55.45,55.46,55.43,55.44,33265.0,44.7643,44.7723,44.7481,44.7562,33265.0
2017-09-12 10:45:00,55.44,55.45,55.4,55.41,76707.0,44.7562,44.7643,44.7239,44.732,76707.0
2017-09-12 10:50:00,55.42,55.44,55.41,55.44,140482.0,44.74,44.7562,44.732,44.7562,140482.0
2017-09-12 10:55:00,55.44,55.46,55.42,55.45,75284.0,44.7562,44.7723,44.74,44.7643,75284.0
2017-09-12 11:00:00,55.45,55.45,55.42,55.44,31465.0,44.7643,44.7643,44.74,44.7562,31465.0
2017-09-12 11:05:00,55.45,55.48,55.44,55.46,33828.0,44.7643,44.7885,44.7562,44.7723,33828.0
2017-09-12 11:10:00,55.47,55.5,55.46,55.5,34568.0,44.7804,44.8046,44.7723,44.8046,34568.0
2017-09-12 11:15:00,55.5,55.5,55.46,55.47,59572.0,44.8046,44.8046,44.7723,44.7804,59572.0
2017-09-12 11:20:00,55.46,55.47,55.45,55.46,27598.0,44.7723,44.7804,44.7643,44.7723,27598.0
2017-09-12 11:25:00,55.47,55.48,55.45,55.46,35923.0,44.7804,44.7885,44.7643,44.7723,35923.0
2017-09-12 11:30:00,55.46,55.48,55.45,55.47,35508.0,44.7723,44.7885,44.7643,44.7804,35508.0
2017-09-12 11:35:00,55.48,55.49,55.46,55.46,367840.0,44.7885,44.7965,44.7723,44.7723,367840.0
2017-09-12 11:40:00,55.46,55.47,55.44,55.44,29937.0,44.7723,44.7804,44.7562,44.7562,29937.0
2017-09-12 11:45:00,55.45,55.46,55.44,55.44,84770.0,44.7643,44.7723,44.7562,44.7562,84770.0
2017-09-12 11:50:00,55.45,55.45,55.42,55.43,48327.0,44.7643,44.7643,44.74,44.7481,48327.0
2017-09-12 11:55:00,55.43,55.44,55.41,55.41,88406.0,44.7481,44.7562,44.732,44.732,88406.0
2017-09-12 12:00:00,55.41,55.44,55.41,55.43,33074.0,44.732,44.7562,44.732,44.7481,33074.0
2017-09-12 12:05:00,55.43,55.46,55.42,55.45,92514.0,44.7481,44.7723,44.74,44.7643,92514.0
2017-09-12 12:10:00,55.45,55.47,55.44,55.46,28729.0,44.7643,44.7804,44.7562,44.7723,28729.0
2017-09-12 12:15:00,55.45,55.48,55.45,55.48,83649.0,44.7643,44.7885,44.7643,44.7885,83649.0
2017-09-12 12:20:00,55.48,55.49,55.47,55.47,96799.0,44.7885,44.7965,44.7804,44.7804,96799.0
2017-09-12 12:25:00,55.47,55.49,55.47,55.49,133937.0,44.7804,44.7965,44.7804,44.7965,133937.0
2017-09-12 12:30:00,55.49,55.51,55.48,55.5,65774.0,44.7965,44.8127,44.7885,44.8046,65774.0
2017-09-12 12:35:00,55.51,55.51,55.49,55.5,27304.0,44.8127,44.8127,44.7965,44.8046,27304.0
2017-09-12 12:40:00,55.5,55.53,55.49,55.53,82151.0,44.8046,44.8288,44.7965,44.8288,82151.0
2017-09-12 12:45:00,55.53,55.53,55.5,55.52,63564.0,44.8288,44.8288,44.8046,44.8208,63564.0
2017-09-12 12:50:00,55.52,55.52,55.5,55.51,84588.0,44.8208,44.8208,44.8046,44.8127,84588.0
2017-09-12 12:55:00,55.51,55.53,55.5,55.53,32963.0,44.8127,44.8288,44.8046,44.8288,32963.0
2017-09-12 13:00:00,55.52,55.54,55.51,55.52,28441.0,44.8208,44.8369,44.8127,44.8208,28441.0
2017-09-12 13:05:00,55.51,55.52,55.51,55.51,12388.0,44.8127,44.8208,44.8127,44.8127,12388.0
2017-09-12 13:10:00,55.51,55.52,55.5,55.52,28167.0,44.8127,44.8208,44.8046,44.8208,28167.0
2017-09-12 13:15:00,55.52,55.53,55.51,55.53,25683.0,44.8208,44.8288,44.8127,44.8288,25683.0
2017-09-12 13:20:00,55.53,55.54,55.52,55.53,30836.0,44.8288,44.8369,44.8208,44.8288,30836.0
2017-09-12 13:25:00,55.53,55.53,55.51,55.52,24352.0,44.8288,44.8288,44.8127,44.8208,24352.0
2017-09-12 13:30:00,55.53,55.53,55.51,55.51,30925.0,44.8288,44.8288,44.8127,44.8127,30925.0
2017-09-12 13:35:00,55.51,55.51,55.46,55.48,31137.0,44.8127,44.8127,44.7723,44.7885,31137.0
2017-09-12 13:40:00,55.48,55.51,55.48,55.5,33607.0,44.7885,44.8127,44.7885,44.8046,33607.0
2017-09-12 13:45:00,55.5,55.5,55.48,55.49,28121.0,44.8046,44.8046,44.7885,44.7965,28121.0
2017-09-12 13:50:00,55.5,55.52,55.49,55.51,23252.0,44.8046,44.8208,44.7965,44.8127,23252.0
2017-09-12 13:55:00,55.51,55.52,55.48,55.5,70055.0,44.8127,44.8208,44.7885,44.8046,70055.0
2017-09-12 14:00:00,55.5,55.5,55.48,55.49,34024.0,44.8046,44.8046,44.7885,44.7965,34024.0
2017-09-12 14:05:00,55.49,55.49,55.46,55.48,22403.0,44.7965,44.7965,44.7723,44.7885,22403.0
2017-09-12 14:10:00,55.48,55.48,55.46,55.47,22071.0,44.7885,44.7885,44.7723,44.7804,22071.0
2017-09-12 14:15:00,55.47,55.48,55.46,55.47,20105.0,44.7804,44.7885,44.7723,44.7804,20105.0
2017-09-12 14:20:00,55.47,55.49,55.46,55.48,61300.0,44.7804,44.7965,44.7723,44.7885,61300.0
2017-09-12 14:25:00,55.48,55.5,55.47,55.48,31724.0,44.7885,44.8046,44.7804,44.7885,31724.0
2017-09-12 14:30:00,55.48,55.51,55.48,55.5,22231.0,44.7885,44.8127,44.7885,44.8046,22231.0
2017-09-12 14:35:00,55.5,55.51,55.49,55.5,31497.0,44.8046,44.8127,44.7965,44.8046,31497.0
2017-09-12 14:40:00,55.5,55.51,55.49,55.5,41077.0,44.8046,44.8127,44.7965,44.8046,41077.0
2017-09-12 14:45:00,55.51,55.51,55.49,55.5,28285.0,44.8127,44.8127,44.7965,44.8046,28285.0
2017-09-12 14:50:00,55.49,55.51,55.48,55.51,45169.0,44.7965,44.8127,44.7885,44.8127,45169.0
2017-09-12 14:55:00,55.51,55.52,55.49,55.52,70441.0,44.8127,44.8208,44.7965,44.8208,70441.0
2017-09-12 15:00:00,55.52,55.52,55.5,55.51,17032.0,44.8208,44.8208,44.8046,44.8127,17032.0
2017-09-12 15:05:00,55.51,55.52,55.5,55.5,54877.0,44.8127,44.8208,44.8046,44.8046,54877.0
2017-09-12 15:10:00,55.51,55.51,55.48,55.51,98995.0,44.8127,44.8127,44.7885,44.8127,98995.0
2017-09-12 15:15:00,55.51,55.52,55.49,55.5,95486.0,44.8127,44.8208,44.7965,44.8046,95486.0
2017-09-12 15:20:00,55.51,55.52,55.5,55.51,79918.0,44.8127,44.8208,44.8046,44.8127,79918.0
2017-09-12 15:25:00,55.51,55.52,55.5,55.51,71823.0,44.8127,44.8208,44.8046,44.8127,71823.0
2017-09-12 15:30:00,55.51,55.52,55.51,55.52,56552.0,44.8127,44.8208,44.8127,44.8208,56552.0
2017-09-12 15:35:00,55.52,55.52,55.48,55.49,160661.0,44.8208,44.8208,44.7885,44.7965,160661.0
2017-09-12 15:40:00,55.49,55.51,55.49,55.51,81173.0,44.7965,44.8127,44.7965,44.8127,81173.0
2017-09-12 15:45:00,55.5,55.52,55.49,55.5,303201.0,44.8046,44.8208,44.7965,44.8046,303201.0
2017-09-12 15:50:00,55.5,55.53,55.5,55.53,204333.0,44.8046,44.8288,44.8046,44.8288,204333.0
2017-09-12 15:55:00,55.53,55.55,55.52,55.55,834881.0,44.8288,44.845,44.8208,44.845,834881.0
2017-09-13 09:30:00,55.5,55.61,55.5,55.6,79695.0,44.8046,44.8934,44.8046,44.8853,79695.0
2017-09-13 09:35:00,55.6,55.66,55.59,55.63,56601.0,44.8853,44.9338,44.8773,44.9096,56601.0
2017-09-13 09:40:00,55.62,55.66,55.6,55.6,60634.0,44.9015,44.9338,44.8853,44.8853,60634.0
2017-09-13 09:45:00,55.61,55.65,55.61,55.64,76850.0,44.8934,44.9257,44.8934,44.9176,76850.0
2017-09-13 09:50:00,55.64,55.67,55.62,55.65,61526.0,44.9176,44.9419,44.9015,44.9257,61526.0
2017-09-13 09:55:00,55.66,55.69,55.66,55.67,33010.0,44.9338,44.958,44.9338,44.9419,33010.0
2017-09-13 10:00:00,55.67,55.68,55.65,55.67,62379.0,44.9419,44.9499,44.9257,44.9419,62379.0
2017-09-13 10:05:00,55.66,55.68,55.63,55.66,31839.0,44.9338,44.9499,44.9096,44.9338,31839.0
2017-09-13 10:10:00,55.66,55.67,55.64,55.67,57234.0,44.9338,44.9419,44.9176,44.9419,57234.0
2017-09-13 10:15:00,55.67,55.69,55.66,55.68,96892.0,44.9419,44.958,44.9338,44.9499,96892.0
2017-09-13 10:20:00,55.69,55.73,55.67,55.72,152316.0,44.958,44.9903,44.9419,44.9822,152316.0
2017-09-13 10:25:00,55.73,55.74,55.71,55.73,68262.0,44.9903,44.9984,44.9742,44.9903,68262.0
2017-09-13 10:30:00,55.74,55.75,55.72,55.73,57005.0,44.9984,45.0064,44.9822,44.9903,57005.0
2017-09-13 10:35:00,55.73,55.75,55.71,55.75,128787.0,44.9903,45.0064,44.9742,45.0064,128787.0
2017-09-13 10:40:00,55.75,55.78,55.74,55.75,50766.0,45.0064,45.0307,44.9984,45.0064,50766.0
2017-09-13 10:45:00,55.75,55.78,55.74,55.77,164207.0,45.0064,45.0307,44.9984,45.0226,164207.0
2017-09-13 10:50:00,55.77,55.77,55.74,55.75,146486.0,45.0226,45.0226,44.9984,45.0064,146486.0
2017-09-13 10:55:00,55.75,55.76,55.74,55.75,197859.0,45.0064,45.0145,44.9984,45.0064,197859.0
2017-09-13 11:00:00,55.75,55.77,55.74,55.76,88148.0,45.0064,45.0226,44.9984,45.0145,88148.0
2017-09-13 11:05:00,55.75,55.77,55.75,55.76,143115.0,45.0064,45.0226,45.0064,45.0145,143115.0
2017-09-13 11:10:00,55.76,55.77,55.74,55.75,227213.0,45.0145,45.0226,44.9984,45.0064,227213.0
2017-09-13 11:15:00,55.76,55.77,55.75,55.75,53795.0,45.0145,45.0226,45.0064,45.0064,53795.0
2017-09-13 11:20:00,55.75,55.75,55.73,55.73,25014.0,45.0064,45.0064,44.9903,44.9903,25014.0
2017-09-13 11:25:00,55.73,55.74,55.71,55.72,37123.0,44.9903,44.9984,44.9742,44.9822,37123.0
2017-09-13 11:30:00,55.72,55.73,55.71,55.73,40872.0,44.9822,44.9903,44.9742,44.9903,40872.0
2017-09-13 11:35:00,55.72,55.74,55.7,55.73,65725.0,44.9822,44.9984,44.9661,44.9903,65725.0
2017-09-13 11:40:00,55.74,55.74,55.71,55.72,64479.0,44.9984,44.9984,44.9742,44.9822,64479.0
2017-09-13 11:45:00,55.72,55.75,55.72,55.74,73072.0,44.9822,45.0064,44.9822,44.9984,73072.0
2017-09-13 11:50:00,55.74,55.76,55.74,55.75,72112.0,44.9984,45.0145,44.9984,45.0064,72112.0
2017-09-13 11:55:00,55.76,55.77,55.75,55.76,27586.0,45.0145,45.0226,45.0064,45.0145,27586.0
2017-09-13 12:00:00,55.76,55.77,55.73,55.73,40076.0,45.0145,45.0226,44.9903,44.9903,40076.0
2017-09-13 12:05:00,55.73,55.74,55.72,55.73,36629.0,44.9903,44.9984,44.9822,44.9903,36629.0
2017-09-13 12:10:00,55.73,55.75,55.72,55.73,42497.0,44.9903,45.0064,44.9822,44.9903,42497.0
2017-09-13 12:15:00,55.73,55.74,55.72,55.72,23889.0,44.9903,44.9984,44.9822,44.9822,23889.0
2017-09-13 12:20:00,55.73,55.73,55.71,55.71,23766.0,44.9903,44.9903,44.9742,44.9742,23766.0
2017-09-13 12:25:00,55.71,55.73,55.71,55.71,70047.0,44.9742,44.9903,44.9742,44.9742,70047.0
2017-09-13 12:30:00,55.71,55.72,55.69,55.69,30418.0,44.9742,44.9822,44.958,44.958,30418.0
2017-09-13 12:35:00,55.69,55.7,55.68,55.7,57498.0,44.958,44.9661,44.9499,44.9661,57498.0
2017-09-13 12:40:00,55.7,55.74,55.7,55.72,36206.0,44.9661,44.9984,44.9661,44.9822,36206.0
2017-09-13 12:45:00,55.72,55.73,55.72,55.73,35649.0,44.9822,44.9903,44.9822,44.9903,35649.0
2017-09-13 12:50:00,55.73,55.73,55.71,55.73,59459.0,44.9903,44.9903,44.9742,44.9903,59459.0
2017-09-13 12:55:00,55.72,55.73,55.69,55.7,65446.0,44.9822,44.9903,44.958,44.9661,65446.0
2017-09-13 13:00:00,55.7,55.7,55.66,55.69,171798.0,44.9661,44.9661,44.9338,44.958,171798.0
2017-09-13 13:05:00,55.69,55.7,55.68,55.68,24196.0,44.958,44.9661,44.9499,44.9499,24196.0
2017-09-13 13:10:00,55.68,55.7,55.68,55.69,26170.0,44.9499,44.9661,44.9499,44.958,26170.0
2017-09-13 13:15:00,55.69,55.7,55.68,55.7,23970.0,44.958,44.9661,44.9499,44.9661,23970.0
2017-09-13 13:20:00,55.7,55.7,55.68,55.68,15558.0,44.9661,44.9661,44.9499,44.9499,15558.0
2017-09-13 13:25:00,55.69,55.69,55.67,55.67,50833.0,44.958,44.958,44.9419,44.9419,50833.0
2017-09-13 13:30:00,55.67,55.69,55.66,55.66,40901.0,44.9419,44.958,44.9338,44.9338,40901.0
2017-09-13 13:35:00,55.67,55.69,55.67,55.68,38292.0,44.9419,44.958,44.9419,44.9499,38292.0
2017-09-13 13:40:00,55.68,55.69,55.67,55.68,17869.0,44.9499,44.958,44.9419,44.9499,17869.0
2017-09-13 13:45:00,55.68,55.69,55.67,55.67,27096.0,44.9499,44.958,44.9419,44.9419,27096.0
2017-09-13 13:50:00,55.67,55.68,55.65,55.66,67332.0,44.9419,44.9499,44.9257,44.9338,67332.0
2017-09-13 13:55:00,55.66,55.66,55.64,55.65,55094.0,44.9338,44.9338,44.9176,44.9257,55094.0
2017-09-13 14:00:00,55.65,55.65,55.63,55.65,19699.0,44.9257,44.9257,44.9096,44.9257,19699.0
2017-09-13 14:05:00,55.65,55.67,55.64,55.66,49091.0,44.9257,44.9419,44.9176,44.9338,49091.0
2017-09-13 14:10:00,55.66,55.67,55.66,55.66,21353.0,44.9338,44.9419,44.9338,44.9338,21353.0
2017-09-13 14:15:00,55.67,55.67,55.65,55.65,33402.0,44.9419,44.9419,44.9257,44.9257,33402.0
2017-09-13 14:20:00,55.66,55.66,55.64,55.66,44827.0,44.9338,44.9338,44.9176,44.9338,44827.0
2017-09-13 14:25:00,55.66,55.66,55.64,55.64,28694.0,44.9338,44.9338,44.9176,44.9176,28694.0
2017-09-13 14:30:00,55.64,55.65,55.61,55.62,81357.0,44.9176,44.9257,44.8934,44.9015,81357.0
2017-09-13 14:35:00,55.62,55.63,55.61,55.62,181240.0,44.9015,44.9096,44.8934,44.9015,181240.0
2017-09-13 14:40:00,55.61,55.63,55.6,55.62,60007.0,44.8934,44.9096,44.8853,44.9015,60007.0
2017-09-13 14:45:00,55.62,55.63,55.61,55.63,25429.0,44.9015,44.9096,44.8934,44.9096,25429.0
2017-09-13 14:50:00,55.63,55.63,55.61,55.63,76388.0,44.9096,44.9096,44.8934,44.9096,76388.0
2017-09-13 14:55:00,55.63,55.63,55.61,55.62,112257.0,44.9096,44.9096,44.8934,44.9015,112257.0
2017-09-13 15:00:00,55.62,55.63,55.61,55.62,54082.0,44.9015,44.9096,44.8934,44.9015,54082.0
2017-09-13 15:05:00,55.62,55.63,55.6,55.61,76125.0,44.9015,44.9096,44.8853,44.8934,76125.0
2017-09-13 15:10:00,55.61,55.61,55.6,55.6,27002.0,44.8934,44.8934,44.8853,44.8853,27002.0
2017-09-13 15:15:00,55.6,55.61,55.58,55.6,100314.0,44.8853,44.8934,44.8692,44.8853,100314.0
2017-09-13 15:20:00,55.6,55.6,55.59,55.59,50843.0,44.8853,44.8853,44.8773,44.8773,50843.0
2017-09-13 15:25:00,55.59,55.6,55.59,55.6,46156.0,44.8773,44.8853,44.8773,44.8853,46156.0
2017-09-13 15:30:00,55.6,55.61,55.58,55.61,152902.0,44.8853,44.8934,44.8692,44.8934,152902.0
2017-09-13 15:35:00,55.6,55.62,55.6,55.61,128023.0,44.8853,44.9015,44.8853,44.8934,128023.0
2017-09-13 15:40:00,55.61,55.61,55.57,55.58,141404.0,44.8934,44.8934,44.8611,44.8692,141404.0
2017-09-13 15:45:00,55.57,55.57,55.55,55.55,197094.0,44.8611,44.8611,44.845,44.845,197094.0
2017-09-13 15:50:00,55.56,55.58,55.55,55.57,283930.0,44.8531,44.8692,44.845,44.8611,283930.0
2017-09-13 15:55:00,55.57,55.58,55.56,55.57,889039.0,44.8611,44.8692,44.8531,44.8611,889039.0
2017-09-14 09:30:00,55.65,55.65,55.45,55.45,85751.0,44.9257,44.9257,44.7643,44.7643,85751.0
2017-09-14 09:35:00,55.44,55.47,55.43,55.44,35607.0,44.7562,44.7804,44.7481,44.7562,35607.0
2017-09-14 09:40:00,55.44,55.45,55.4,55.41,126087.0,44.7562,44.7643,44.7239,44.732,126087.0
2017-09-14 09:45:00,55.41,55.44,55.4,55.43,83585.0,44.732,44.7562,44.7239,44.7481,83585.0
2017-09-14 09:50:00,55.44,55.44,55.41,55.43,33728.0,44.7562,44.7562,44.732,44.7481,33728.0
2017-09-14 09:55:00,55.43,55.44,55.4,55.42,25111.0,44.7481,44.7562,44.7239,44.74,25111.0
2017-09-14 10:00:00,55.42,55.42,55.38,55.4,28069.0,44.74,44.74,44.7077,44.7239,28069.0
2017-09-14 10:05:00,55.4,55.41,55.39,55.41,19653.0,44.7239,44.732,44.7158,44.732,19653.0
2017-09-14 10:10:00,55.41,55.42,55.38,55.39,23285.0,44.732,44.74,44.7077,44.7158,23285.0
2017-09-14 10:15:00,55.39,55.43,55.39,55.41,40100.0,44.7158,44.7481,44.7158,44.732,40100.0
2017-09-14 10:20:00,55.41,55.42,55.37,55.37,18999.0,44.732,44.74,44.6997,44.6997,18999.0
2017-09-14 10:25:00,55.38,55.39,55.35,55.35,46128.0,44.7077,44.7158,44.6835,44.6835,46128.0
2017-09-14 10:30:00,55.35,55.37,55.35,55.35,35634.0,44.6835,44.6997,44.6835,44.6835,35634.0
2017-09-14 10:35:00,55.35,55.36,55.31,55.31,16896.0,44.6835,44.6916,44.6512,44.6512,16896.0
2017-09-14 10:40:00,55.32,55.32,55.28,55.32,60680.0,44.6593,44.6593,44.627,44.6593,60680.0
2017-09-14 10:45:00,55.32,55.34,55.31,55.34,27659.0,44.6593,44.6755,44.6512,44.6755,27659.0
2017-09-14 10:50:00,55.33,55.35,55.33,55.33,41265.0,44.6674,44.6835,44.6674,44.6674,41265.0
2017-09-14 10:55:00,55.34,55.38,55.33,55.37,27574.0,44.6755,44.7077,44.6674,44.6997,27574.0
2017-09-14 11:00:00,55.37,55.37,55.33,55.34,22373.0,44.6997,44.6997,44.6674,44.6755,22373.0
2017-09-14 11:05:00,55.34,55.36,55.33,55.35,28564.0,44.6755,44.6916,44.6674,44.6835,28564.0
2017-09-14 11:10:00,55.35,55.37,55.34,55.37,371639.0,44.6835,44.6997,44.6755,44.6997,371639.0
2017-09-14 11:15:00,55.37,55.39,55.34,55.35,74231.0,44.6997,44.7158,44.6755,44.6835,74231.0
2017-09-14 11:20:00,55.36,55.39,55.35,55.38,77059.0,44.6916,44.7158,44.6835,44.7077,77059.0
2017-09-14 11:25:00,55.38,55.38,55.36,55.37,11556.0,44.7077,44.7077,44.6916,44.6997,11556.0
2017-09-14 11:30:00,55.37,55.38,55.36,55.37,63255.0,44.6997,44.7077,44.6916,44.6997,63255.0
2017-09-14 11:35:00,55.37,55.38,55.34,55.37,57638.0,44.6997,44.7077,44.6755,44.6997,57638.0
2017-09-14 11:40:00,55.36,55.36,55.34,55.36,18524.0,44.6916,44.6916,44.6755,44.6916,18524.0
2017-09-14 11:45:00,55.36,55.36,55.35,55.36,22311.0,44.6916,44.6916,44.6835,44.6916,22311.0
2017-09-14 11:50:00,55.36,55.37,55.35,55.36,17150.0,44.6916,44.6997,44.6835,44.6916,17150.0
2017-09-14 11:55:00,55.36,55.36,55.35,55.36,22235.0,44.6916,44.6916,44.6835,44.6916,22235.0
2017-09-14 12:00:00,55.36,55.38,55.35,55.37,67155.0,44.6916,44.7077,44.6835,44.6997,67155.0
2017-09-14 12:05:00,55.37,55.37,55.36,55.37,12303.0,44.6997,44.6997,44.6916,44.6997,12303.0
2017-09-14 12:10:00,55.36,55.36,55.34,55.35,40023.0,44.6916,44.6916,44.6755,44.6835,40023.0
2017-09-14 12:15:00,55.35,55.39,55.34,55.39,98573.0,44.6835,44.7158,44.6755,44.7158,98573.0
2017-09-14 12:20:00,55.39,55.41,55.38,55.41,61341.0,44.7158,44.732,44.7077,44.732,61341.0
2017-09-14 12:25:00,55.41,55.43,55.4,55.43,35065.0,44.732,44.7481,44.7239,44.7481,35065.0
2017-09-14 12:30:00,55.43,55.45,55.42,55.43,40315.0,44.7481,44.7643,44.74,44.7481,40315.0
2017-09-14 12:35:00,55.43,55.46,55.43,55.44,64571.0,44.7481,44.7723,44.7481,44.7562,64571.0
2017-09-14 12:40:00,55.44,55.47,55.44,55.45,91729.0,44.7562,44.7804,44.7562,44.7643,91729.0
2017-09-14 12:45:00,55.46,55.46,55.42,55.43,56539.0,44.7723,44.7723,44.74,44.7481,56539.0
2017-09-14 12:50:00,55.43,55.44,55.41,55.41,71004.0,44.7481,44.7562,44.732,44.732,71004.0
2017-09-14 12:55:00,55.41,55.42,55.39,55.4,22119.0,44.732,44.74,44.7158,44.7239,22119.0
2017-09-14 13:00:00,55.4,55.41,55.39,55.39,44386.0,44.7239,44.732,44.7158,44.7158,44386.0
2017-09-14 13:05:00,55.39,55.4,55.38,55.38,20847.0,44.7158,44.7239,44.7077,44.7077,20847.0
2017-09-14 13:10:00,55.39,55.39,55.37,55.38,22075.0,44.7158,44.7158,44.6997,44.7077,22075.0
2017-09-14 13:15:00,55.39,55.39,55.37,55.38,18259.0,44.7158,44.7158,44.6997,44.7077,18259.0
2017-09-14 13:20:00,55.38,55.38,55.36,55.37,21252.0,44.7077,44.7077,44.6916,44.6997,21252.0
2017-09-14 13:25:00,55.37,55.42,55.36,55.41,20788.0,44.6997,44.74,44.6916,44.732,20788.0
2017-09-14 13:30:00,55.41,55.42,55.4,55.4,15262.0,44.732,44.74,44.7239,44.7239,15262.0
2017-09-14 13:35:00,55.39,55.41,55.39,55.4,77956.0,44.7158,44.732,44.7158,44.7239,77956.0
2017-09-14 13:40:00,55.41,55.43,55.4,55.43,33231.0,44.732,44.7481,44.7239,44.7481,33231.0
2017-09-14 13:45:00,55.43,55.44,55.42,55.44,19412.0,44.7481,44.7562,44.74,44.7562,19412.0
2017-09-14 13:50:00,55.44,55.45,55.42,55.44,24165.0,44.7562,44.7643,44.74,44.7562,24165.0
2017-09-14 13:55:00,55.44,55.45,55.43,55.45,29091.0,44.7562,44.7643,44.7481,44.7643,29091.0
2017-09-14 14:00:00,55.45,55.45,55.42,55.45,38897.0,44.7643,44.7643,44.74,44.7643,38897.0
2017-09-14 14:05:00,55.45,55.47,55.44,55.45,26981.0,44.7643,44.7804,44.7562,44.7643,26981.0
2017-09-14 14:10:00,55.45,55.48,55.44,55.46,38066.0,44.7643,44.7885,44.7562,44.7723,38066.0
2017-09-14 14:15:00,55.46,55.47,55.44,55.46,27435.0,44.7723,44.7804,44.7562,44.7723,27435.0
2017-09-14 14:20:00,55.46,55.47,55.45,55.47,34730.0,44.7723,44.7804,44.7643,44.7804,34730.0
2017-09-14 14:25:00,55.46,55.47,55.45,55.46,90013.0,44.7723,44.7804,44.7643,44.7723,90013.0
2017-09-14 14:30:00,55.46,55.48,55.45,55.47,49014.0,44.7723,44.7885,44.7643,44.7804,49014.0
2017-09-14 14:35:00,55.47,55.47,55.45,55.46,22200.0,44.7804,44.7804,44.7643,44.7723,22200.0
2017-09-14 14:40:00,55.45,55.49,55.45,55.48,68462.0,44.7643,44.7965,44.7643,44.7885,68462.0
2017-09-14 14:45:00,55.47,55.48,55.46,55.48,20610.0,44.7804,44.7885,44.7723,44.7885,20610.0
2017-09-14 14:50:00,55.48,55.48,55.46,55.47,42666.0,44.7885,44.7885,44.7723,44.7804,42666.0
2017-09-14 14:55:00,55.47,55.47,55.45,55.45,16275.0,44.7804,44.7804,44.7643,44.7643,16275.0
2017-09-14 15:00:00,55.46,55.46,55.43,55.44,28781.0,44.7723,44.7723,44.7481,44.7562,28781.0
2017-09-14 15:05:00,55.44,55.45,55.43,55.44,30701.0,44.7562,44.7643,44.7481,44.7562,30701.0
2017-09-14 15:10:00,55.44,55.45,55.42,55.43,34338.0,44.7562,44.7643,44.74,44.7481,34338.0
2017-09-14 15:15:00,55.42,55.44,55.41,55.44,129596.0,44.74,44.7562,44.732,44.7562,129596.0
2017-09-14 15:20:00,55.44,55.45,55.43,55.44,131983.0,44.7562,44.7643,44.7481,44.7562,131983.0
2017-09-14 15:25:00,55.44,55.45,55.44,55.45,33603.0,44.7562,44.7643,44.7562,44.7643,33603.0
2017-09-14 15:30:00,55.45,55.46,55.44,55.46,99458.0,44.7643,44.7723,44.7562,44.7723,99458.0
2017-09-14 15:35:00,55.46,55.49,55.44,55.48,160340.0,44.7723,44.7965,44.7562,44.7885,160340.0
2017-09-14 15:40:00,55.48,55.49,55.46,55.47,190851.0,44.7885,44.7965,44.7723,44.7804,190851.0
2017-09-14 15:45:00,55.48,55.48,55.46,55.48,135968.0,44.7885,44.7885,44.7723,44.7885,135968.0
2017-09-14 15:50:00,55.48,55.5,55.45,55.47,222260.0,44.7885,44.8046,44.7643,44.7804,222260.0
2017-09-14 15:55:00,55.47,55.49,55.45,55.47,897437.0,44.7804,44.7965,44.7643,44.7804,897437.0
2017-09-15 09:30:00,55.26,55.26,55.08,55.1,188494.0,44.8904,44.8904,44.7442,44.7605,188494.0
2017-09-15 09:35:00,55.1,55.15,55.1,55.13,66651.0,44.7605,44.8011,44.7605,44.7848,66651.0
2017-09-15 09:40:00,55.14,55.19,55.12,55.19,90745.0,44.7929,44.8336,44.7767,44.8336,90745.0
2017-09-15 09:45:00,55.18,55.21,55.16,55.17,83566.0,44.8254,44.8498,44.8092,44.8173,83566.0
2017-09-15 09:50:00,55.16,55.17,55.15,55.16,35526.0,44.8092,44.8173,44.8011,44.8092,35526.0
2017-09-15 09:55:00,55.16,55.16,55.1,55.12,66346.0,44.8092,44.8092,44.7605,44.7767,66346.0
2017-09-15 10:00:00,55.11,55.11,55.07,55.07,38456.0,44.7686,44.7686,44.7361,44.7361,38456.0
2017-09-15 10:05:00,55.07,55.07,54.99,55.0,27513.0,44.7361,44.7361,44.6711,44.6792,27513.0
2017-09-15 10:10:00,55.01,55.03,54.99,55.03,88863.0,44.6873,44.7036,44.6711,44.7036,88863.0
2017-09-15 10:15:00,55.02,55.05,55.01,55.04,34835.0,44.6955,44.7198,44.6873,44.7117,34835.0
2017-09-15 10:20:00,55.05,55.07,55.04,55.07,202034.0,44.7198,44.7361,44.7117,44.7361,202034.0
2017-09-15 10:25:00,55.07,55.07,55.06,55.07,113231.0,44.7361,44.7361,44.728,44.7361,113231.0
2017-09-15 10:30:00,55.07,55.1,55.07,55.09,113463.0,44.7361,44.7605,44.7361,44.7523,113463.0
2017-09-15 10:35:00,55.09,55.13,55.09,55.11,49704.0,44.7523,44.7848,44.7523,44.7686,49704.0
2017-09-15 10:40:00,55.11,55.12,55.07,55.08,329585.0,44.7686,44.7767,44.7361,44.7442,329585.0
2017-09-15 10:45:00,55.09,55.11,55.07,55.11,39773.0,44.7523,44.7686,44.7361,44.7686,39773.0
2017-09-15 10:50:00,55.11,55.12,55.07,55.09,57469.0,44.7686,44.7767,44.7361,44.7523,57469.0
2017-09-15 10:55:00,55.09,55.11,55.07,55.11,24935.0,44.7523,44.7686,44.7361,44.7686,24935.0
2017-09-15 11:00:00,55.1,55.11,55.07,55.1,28702.0,44.7605,44.7686,44.7361,44.7605,28702.0
2017-09-15 11:05:00,55.1,55.11,55.09,55.11,247657.0,44.7605,44.7686,44.7523,44.7686,247657.0
2017-09-15 11:10:00,55.11,55.13,55.1,55.13,12822.0,44.7686,44.7848,44.7605,44.7848,12822.0
2017-09-15 11:15:00,55.13,55.16,55.12,55.15,57882.0,44.7848,44.8092,44.7767,44.8011,57882.0
2017-09-15 11:20:00,55.16,55.18,55.15,55.18,11973.0,44.8092,44.8254,44.8011,44.8254,11973.0
2017-09-15 11:25:00,55.18,55.2,55.17,55.18,39835.0,44.8254,44.8417,44.8173,44.8254,39835.0
2017-09-15 11:30:00,55.18,55.19,55.14,55.15,299694.0,44.8254,44.8336,44.7929,44.8011,299694.0
2017-09-15 11:35:00,55.15,55.16,55.14,55.16,19458.0,44.8011,44.8092,44.7929,44.8092,19458.0
2017-09-15 11:40:00,55.16,55.17,55.15,55.16,37930.0,44.8092,44.8173,44.8011,44.8092,37930.0
2017-09-15 11:45:00,55.16,55.18,55.15,55.17,31148.0,44.8092,44.8254,44.8011,44.8173,31148.0
2017-09-15 11:50:00,55.16,55.18,55.16,55.18,17455.0,44.8092,44.8254,44.8092,44.8254,17455.0
2017-09-15 11:55:00,55.18,55.19,55.17,55.18,39387.0,44.8254,44.8336,44.8173,44.8254,39387.0
2017-09-15 12:00:00,55.18,55.19,55.17,55.18,15945.0,44.8254,44.8336,44.8173,44.8254,15945.0
2017-09-15 12:05:00,55.19,55.2,55.18,55.2,43396.0,44.8336,44.8417,44.8254,44.8417,43396.0
2017-09-15 12:10:00,55.2,55.21,55.18,55.21,40199.0,44.8417,44.8498,44.8254,44.8498,40199.0
2017-09-15 12:15:00,55.2,55.23,55.2,55.23,16792.0,44.8417,44.8661,44.8417,44.8661,16792.0
2017-09-15 12:20:00,55.23,55.24,55.21,55.22,19710.0,44.8661,44.8742,44.8498,44.8579,19710.0
2017-09-15 12:25:00,55.22,55.22,55.21,55.22,10427.0,44.8579,44.8579,44.8498,44.8579,10427.0
2017-09-15 12:30:00,55.22,55.22,55.07,55.11,238668.0,44.8579,44.8579,44.7361,44.7686,238668.0
2017-09-15 12:35:00,55.11,55.16,55.08,55.15,122337.0,44.7686,44.8092,44.7442,44.8011,122337.0
2017-09-15 12:40:00,55.15,55.16,55.11,55.14,33034.0,44.8011,44.8092,44.7686,44.7929,33034.0
2017-09-15 12:45:00,55.14,55.15,55.12,55.14,20718.0,44.7929,44.8011,44.7767,44.7929,20718.0
2017-09-15 12:50:00,55.15,55.15,55.12,55.12,13832.0,44.8011,44.8011,44.7767,44.7767,13832.0
2017-09-15 12:55:00,55.12,55.13,55.11,55.13,23351.0,44.7767,44.7848,44.7686,44.7848,23351.0
2017-09-15 13:00:00,55.12,55.14,55.12,55.13,19043.0,44.7767,44.7929,44.7767,44.7848,19043.0
2017-09-15 13:05:00,55.13,55.14,55.12,55.14,13847.0,44.7848,44.7929,44.7767,44.7929,13847.0
2017-09-15 13:10:00,55.14,55.14,55.12,55.13,10188.0,44.7929,44.7929,44.7767,44.7848,10188.0
2017-09-15 13:15:00,55.13,55.14,55.11,55.12,128616.0,44.7848,44.7929,44.7686,44.7767,128616.0
2017-09-15 13:20:00,55.12,55.12,55.1,55.11,36611.0,44.7767,44.7767,44.7605,44.7686,36611.0
2017-09-15 13:25:00,55.1,55.12,55.1,55.1,20010.0,44.7605,44.7767,44.7605,44.7605,20010.0
2017-09-15 13:30:00,55.11,55.12,55.1,55.12,17136.0,44.7686,44.7767,44.7605,44.7767,17136.0
2017-09-15 13:35:00,55.11,55.13,55.11,55.13,36281.0,44.7686,44.7848,44.7686,44.7848,36281.0
2017-09-15 13:40:00,55.13,55.14,55.12,55.13,21034.0,44.7848,44.7929,44.7767,44.7848,21034.0
2017-09-15 13:45:00,55.13,55.15,55.12,55.14,27586.0,44.7848,44.8011,44.7767,44.7929,27586.0
2017-09-15 13:50:00,55.14,55.14,55.13,55.13,6801.0,44.7929,44.7929,44.7848,44.7848,6801.0
2017-09-15 13:55:00,55.14,55.15,55.13,55.14,19701.0,44.7929,44.8011,44.7848,44.7929,19701.0
2017-09-15 14:00:00,55.14,55.16,55.14,55.16,12109.0,44.7929,44.8092,44.7929,44.8092,12109.0
2017-09-15 14:05:00,55.16,55.16,55.15,55.16,14027.0,44.8092,44.8092,44.8011,44.8092,14027.0
2017-09-15 14:10:00,55.16,55.16,55.15,55.16,18998.0,44.8092,44.8092,44.8011,44.8092,18998.0
2017-09-15 14:15:00,55.16,55.16,55.14,55.14,37705.0,44.8092,44.8092,44.7929,44.7929,37705.0
2017-09-15 14:20:00,55.15,55.15,55.14,55.15,16720.0,44.8011,44.8011,44.7929,44.8011,16720.0
2017-09-15 14:25:00,55.15,55.16,55.13,55.16,51985.0,44.8011,44.8092,44.7848,44.8092,51985.0
2017-09-15 14:30:00,55.16,55.17,55.14,55.15,28377.0,44.8092,44.8173,44.7929,44.8011,28377.0
2017-09-15 14:35:00,55.15,55.16,55.14,55.14,36602.0,44.8011,44.8092,44.7929,44.7929,36602.0
2017-09-15 14:40:00,55.14,55.16,55.14,55.15,51862.0,44.7929,44.8092,44.7929,44.8011,51862.0
2017-09-15 14:45:00,55.15,55.19,55.15,55.19,39767.0,44.8011,44.8336,44.8011,44.8336,39767.0
2017-09-15 14:50:00,55.19,55.22,55.17,55.18,89768.0,44.8336,44.8579,44.8173,44.8254,89768.0
2017-09-15 14:55:00,55.18,55.19,55.16,55.17,36027.0,44.8254,44.8336,44.8092,44.8173,36027.0
2017-09-15 15:00:00,55.18,55.18,55.16,55.18,124404.0,44.8254,44.8254,44.8092,44.8254,124404.0
2017-09-15 15:05:00,55.18,55.19,55.17,55.19,39978.0,44.8254,44.8336,44.8173,44.8336,39978.0
2017-09-15 15:10:00,55.19,55.2,55.19,55.19,40872.0,44.8336,44.8417,44.8336,44.8336,40872.0
2017-09-15 15:15:00,55.2,55.2,55.18,55.2,49190.0,44.8417,44.8417,44.8254,44.8417,49190.0
2017-09-15 15:20:00,55.2,55.21,55.19,55.21,57221.0,44.8417,44.8498,44.8336,44.8498,57221.0
2017-09-15 15:25:00,55.21,55.21,55.19,55.2,50196.0,44.8498,44.8498,44.8336,44.8417,50196.0
2017-09-15 15:30:00,55.19,55.23,55.19,55.22,144963.0,44.8336,44.8661,44.8336,44.8579,144963.0
2017-09-15 15:35:00,55.23,55.23,55.21,55.22,100673.0,44.8661,44.8661,44.8498,44.8579,100673.0
2017-09-15 15:40:00,55.22,55.22,55.21,55.22,201931.0,44.8579,44.8579,44.8498,44.8579,201931.0
2017-09-15 15:45:00,55.22,55.24,55.21,55.23,262272.0,44.8579,44.8742,44.8498,44.8661,262272.0
2017-09-15 15:50:00,55.23,55.24,55.17,55.2,818424.0,44.8661,44.8742,44.8173,44.8417,818424.0
2017-09-15 15:55:00,55.2,55.24,55.18,55.23,1591786.0,44.8417,44.8742,44.8254,44.8661,1591786.0
2017-09-18 09:30:00,55.27,55.27,55.16,55.16,196437.0,44.8985,44.8985,44.8092,44.8092,196437.0
2017-09-18 09:35:00,55.16,55.26,55.14,55.25,157042.0,44.8092,44.8904,44.7929,44.8823,157042.0
2017-09-18 09:40:00,55.25,55.31,55.25,55.28,193012.0,44.8823,44.931,44.8823,44.9067,193012.0
2017-09-18 09:45:00,55.29,55.35,55.28,55.34,111381.0,44.9148,44.9635,44.9067,44.9554,111381.0
2017-09-18 09:50:00,55.34,55.36,55.32,55.35,60208.0,44.9554,44.9717,44.9392,44.9635,60208.0
2017-09-18 09:55:00,55.35,55.39,55.35,55.38,79294.0,44.9635,44.996,44.9635,44.9879,79294.0
2017-09-18 10:00:00,55.38,55.38,55.35,55.37,138417.0,44.9879,44.9879,44.9635,44.9798,138417.0
2017-09-18 10:05:00,55.37,55.38,55.35,55.35,37237.0,44.9798,44.9879,44.9635,44.9635,37237.0
2017-09-18 10:10:00,55.35,55.38,55.34,55.35,61530.0,44.9635,44.9879,44.9554,44.9635,61530.0
2017-09-18 10:15:00,55.35,55.36,55.32,55.34,61483.0,44.9635,44.9717,44.9392,44.9554,61483.0
2017-09-18 10:20:00,55.35,55.35,55.31,55.33,37409.0,44.9635,44.9635,44.931,44.9473,37409.0
2017-09-18 10:25:00,55.33,55.34,55.3,55.31,36759.0,44.9473,44.9554,44.9229,44.931,36759.0
2017-09-18 10:30:00,55.31,55.32,55.3,55.32,53228.0,44.931,44.9392,44.9229,44.9392,53228.0
2017-09-18 10:35:00,55.32,55.34,55.31,55.33,57201.0,44.9392,44.9554,44.931,44.9473,57201.0
2017-09-18 10:40:00,55.33,55.34,55.32,55.34,41801.0,44.9473,44.9554,44.9392,44.9554,41801.0
2017-09-18 10:45:00,55.33,55.35,55.33,55.33,16031.0,44.9473,44.9635,44.9473,44.9473,16031.0
2017-09-18 10:50:00,55.33,55.35,55.32,55.33,19700.0,44.9473,44.9635,44.9392,44.9473,19700.0
2017-09-18 10:55:00,55.32,55.33,55.31,55.33,19273.0,44.9392,44.9473,44.931,44.9473,19273.0
2017-09-18 11:00:00,55.33,55.34,55.31,55.34,56177.0,44.9473,44.9554,44.931,44.9554,56177.0
2017-09-18 11:05:00,55.34,55.34,55.31,55.33,105503.0,44.9554,44.9554,44.931,44.9473,105503.0
2017-09-18 11:10:00,55.33,55.34,55.32,55.33,59434.0,44.9473,44.9554,44.9392,44.9473,59434.0
2017-09-18 11:15:00,55.33,55.35,55.33,55.33,60769.0,44.9473,44.9635,44.9473,44.9473,60769.0
2017-09-18 11:20:00,55.33,55.36,55.33,55.35,47987.0,44.9473,44.9717,44.9473,44.9635,47987.0
2017-09-18 11:25:00,55.35,55.37,55.34,55.37,136007.0,44.9635,44.9798,44.9554,44.9798,136007.0
2017-09-18 11:30:00,55.36,55.36,55.33,55.34,25710.0,44.9717,44.9717,44.9473,44.9554,25710.0
2017-09-18 11:35:00,55.34,55.34,55.32,55.34,353611.0,44.9554,44.9554,44.9392,44.9554,353611.0
2017-09-18 11:40:00,55.34,55.35,55.33,55.34,250465.0,44.9554,44.9635,44.9473,44.9554,250465.0
2017-09-18 11:45:00,55.33,55.34,55.32,55.33,19440.0,44.9473,44.9554,44.9392,44.9473,19440.0
2017-09-18 11:50:00,55.33,55.34,55.32,55.33,69556.0,44.9473,44.9554,44.9392,44.9473,69556.0
2017-09-18 11:55:00,55.33,55.33,55.31,55.33,124251.0,44.9473,44.9473,44.931,44.9473,124251.0
2017-09-18 12:00:00,55.33,55.33,55.29,55.3,118445.0,44.9473,44.9473,44.9148,44.9229,118445.0
2017-09-18 12:05:00,55.29,55.3,55.28,55.3,47351.0,44.9148,44.9229,44.9067,44.9229,47351.0
2017-09-18 12:10:00,55.3,55.3,55.28,55.29,10520.0,44.9229,44.9229,44.9067,44.9148,10520.0
2017-09-18 12:15:00,55.29,55.3,55.27,55.29,26861.0,44.9148,44.9229,44.8985,44.9148,26861.0
2017-09-18 12:20:00,55.3,55.3,55.28,55.29,2800.0,44.9229,44.9229,44.9067,44.9148,2800.0
2017-09-18 12:25:00,55.28,55.3,55.28,55.3,18416.0,44.9067,44.9229,44.9067,44.9229,18416.0
2017-09-18 12:30:00,55.29,55.3,55.28,55.29,10853.0,44.9148,44.9229,44.9067,44.9148,10853.0
2017-09-18 12:35:00,55.28,55.29,55.28,55.28,9500.0,44.9067,44.9148,44.9067,44.9067,9500.0
2017-09-18 12:40:00,55.28,55.29,55.28,55.29,19553.0,44.9067,44.9148,44.9067,44.9148,19553.0
2017-09-18 12:45:00,55.29,55.29,55.26,55.29,37469.0,44.9148,44.9148,44.8904,44.9148,37469.0
2017-09-18 12:50:00,55.29,55.3,55.28,55.28,23302.0,44.9148,44.9229,44.9067,44.9067,23302.0
2017-09-18 12:55:00,55.28,55.29,55.26,55.26,175364.0,44.9067,44.9148,44.8904,44.8904,175364.0
2017-09-18 13:00:00,55.26,55.27,55.25,55.25,54182.0,44.8904,44.8985,44.8823,44.8823,54182.0
2017-09-18 13:05:00,55.25,55.26,55.25,55.25,3542.0,44.8823,44.8904,44.8823,44.8823,3542.0
2017-09-18 13:10:00,55.25,55.27,55.25,55.26,39856.0,44.8823,44.8985,44.8823,44.8904,39856.0
2017-09-18 13:15:00,55.27,55.27,55.25,55.26,23390.0,44.8985,44.8985,44.8823,44.8904,23390.0
2017-09-18 13:20:00,55.25,55.26,55.23,55.24,27467.0,44.8823,44.8904,44.8661,44.8742,27467.0
2017-09-18 13:25:00,55.24,55.25,55.23,55.23,13859.0,44.8742,44.8823,44.8661,44.8661,13859.0
2017-09-18 13:30:00,55.23,55.24,55.22,55.23,14492.0,44.8661,44.8742,44.8579,44.8661,14492.0
2017-09-18 13:35:00,55.23,55.25,55.22,55.23,42441.0,44.8661,44.8823,44.8579,44.8661,42441.0
2017-09-18 13:40:00,55.24,55.25,55.22,55.25,26223.0,44.8742,44.8823,44.8579,44.8823,26223.0
2017-09-18 13:45:00,55.25,55.26,55.25,55.25,13383.0,44.8823,44.8904,44.8823,44.8823,13383.0
2017-09-18 13:50:00,55.26,55.27,55.25,55.25,29611.0,44.8904,44.8985,44.8823,44.8823,29611.0
2017-09-18 13:55:00,55.24,55.25,55.21,55.22,53571.0,44.8742,44.8823,44.8498,44.8579,53571.0
2017-09-18 14:00:00,55.22,55.22,55.19,55.2,31982.0,44.8579,44.8579,44.8336,44.8417,31982.0
2017-09-18 14:05:00,55.19,55.21,55.19,55.2,34660.0,44.8336,44.8498,44.8336,44.8417,34660.0
2017-09-18 14:10:00,55.2,55.21,55.19,55.2,45426.0,44.8417,44.8498,44.8336,44.8417,45426.0
2017-09-18 14:15:00,55.2,55.22,55.18,55.19,28511.0,44.8417,44.8579,44.8254,44.8336,28511.0
2017-09-18 14:20:00,55.19,55.22,55.18,55.21,68132.0,44.8336,44.8579,44.8254,44.8498,68132.0
2017-09-18 14:25:00,55.21,55.22,55.19,55.22,22518.0,44.8498,44.8579,44.8336,44.8579,22518.0
2017-09-18 14:30:00,55.22,55.22,55.2,55.21,16386.0,44.8579,44.8579,44.8417,44.8498,16386.0
2017-09-18 14:35:00,55.21,55.21,55.18,55.21,52431.0,44.8498,44.8498,44.8254,44.8498,52431.0
2017-09-18 14:40:00,55.22,55.24,55.21,55.23,53894.0,44.8579,44.8742,44.8498,44.8661,53894.0
2017-09-18 14:45:00,55.23,55.24,55.22,55.23,24667.0,44.8661,44.8742,44.8579,44.8661,24667.0
2017-09-18 14:50:00,55.23,55.26,55.23,55.25,20221.0,44.8661,44.8904,44.8661,44.8823,20221.0
2017-09-18 14:55:00,55.25,55.26,55.24,55.25,43900.0,44.8823,44.8904,44.8742,44.8823,43900.0
2017-09-18 15:00:00,55.24,55.27,55.24,55.27,34873.0,44.8742,44.8985,44.8742,44.8985,34873.0
2017-09-18 15:05:00,55.27,55.27,55.25,55.27,84177.0,44.8985,44.8985,44.8823,44.8985,84177.0
2017-09-18 15:10:00,55.27,55.28,55.25,55.27,227791.0,44.8985,44.9067,44.8823,44.8985,227791.0
2017-09-18 15:15:00,55.27,55.28,55.26,55.28,116215.0,44.8985,44.9067,44.8904,44.9067,116215.0
2017-09-18 15:20:00,55.28,55.3,55.27,55.29,117725.0,44.9067,44.9229,44.8985,44.9148,117725.0
2017-09-18 15:25:00,55.29,55.29,55.26,55.28,82106.0,44.9148,44.9148,44.8904,44.9067,82106.0
2017-09-18 15:30:00,55.28,55.29,55.26,55.29,68089.0,44.9067,44.9148,44.8904,44.9148,68089.0
2017-09-18 15:35:00,55.29,55.31,55.29,55.3,81372.0,44.9148,44.931,44.9148,44.9229,81372.0
2017-09-18 15:40:00,55.3,55.3,55.29,55.29,86544.0,44.9229,44.9229,44.9148,44.9148,86544.0
2017-09-18 15:45:00,55.3,55.31,55.27,55.28,171857.0,44.9229,44.931,44.8985,44.9067,171857.0
2017-09-18 15:50:00,55.28,55.29,55.27,55.28,189446.0,44.9067,44.9148,44.8985,44.9067,189446.0
2017-09-18 15:55:00,55.29,55.3,55.26,55.28,630438.0,44.9148,44.9229,44.8904,44.9067,630438.0
2017-09-19 09:30:00,55.33,55.36,55.26,55.26,243122.0,44.9473,44.9717,44.8904,44.8904,243122.0
2017-09-19 09:35:00,55.26,55.27,55.16,55.17,288708.0,44.8904,44.8985,44.8092,44.8173,288708.0
2017-09-19 09:40:00,55.18,55.2,55.14,55.15,57379.0,44.8254,44.8417,44.7929,44.8011,57379.0
2017-09-19 09:45:00,55.16,55.18,55.15,55.16,45610.0,44.8092,44.8254,44.8011,44.8092,45610.0
2017-09-19 09:50:00,55.15,55.15,55.09,55.09,27424.0,44.8011,44.8011,44.7523,44.7523,27424.0
2017-09-19 09:55:00,55.09,55.1,55.04,55.05,48504.0,44.7523,44.7605,44.7117,44.7198,48504.0
2017-09-19 10:00:00,55.05,55.05,55.02,55.04,38905.0,44.7198,44.7198,44.6955,44.7117,38905.0
2017-09-19 10:05:00,55.04,55.04,55.0,55.02,120134.0,44.7117,44.7117,44.6792,44.6955,120134.0
2017-09-19 10:10:00,55.01,55.04,55.0,55.04,56503.0,44.6873,44.7117,44.6792,44.7117,56503.0
2017-09-19 10:15:00,55.04,55.08,55.03,55.06,56429.0,44.7117,44.7442,44.7036,44.728,56429.0
2017-09-19 10:20:00,55.06,55.1,55.04,55.1,83512.0,44.728,44.7605,44.7117,44.7605,83512.0
2017-09-19 10:25:00,55.1,55.12,55.1,55.12,39933.0,44.7605,44.7767,44.7605,44.7767,39933.0
2017-09-19 10:30:00,55.12,55.13,55.09,55.11,21635.0,44.7767,44.7848,44.7523,44.7686,21635.0
2017-09-19 10:35:00,55.1,55.15,55.1,55.14,68065.0,44.7605,44.8011,44.7605,44.7929,68065.0
2017-09-19 10:40:00,55.14,55.14,55.1,55.13,50226.0,44.7929,44.7929,44.7605,44.7848,50226.0
2017-09-19 10:45:00,55.13,55.13,55.11,55.11,9233.0,44.7848,44.7848,44.7686,44.7686,9233.0
2017-09-19 10:50:00,55.12,55.18,55.11,55.17,102032.0,44.7767,44.8254,44.7686,44.8173,102032.0
2017-09-19 10:55:00,55.17,55.19,55.15,55.18,76731.0,44.8173,44.8336,44.8011,44.8254,76731.0
2017-09-19 11:00:00,55.19,55.19,55.14,55.14,74453.0,44.8336,44.8336,44.7929,44.7929,74453.0
2017-09-19 11:05:00,55.15,55.16,55.11,55.12,33135.0,44.8011,44.8092,44.7686,44.7767,33135.0
2017-09-19 11:10:00,55.12,55.12,55.1,55.11,34942.0,44.7767,44.7767,44.7605,44.7686,34942.0
2017-09-19 11:15:00,55.1,55.11,55.09,55.11,23120.0,44.7605,44.7686,44.7523,44.7686,23120.0
2017-09-19 11:20:00,55.12,55.12,55.09,55.09,22838.0,44.7767,44.7767,44.7523,44.7523,22838.0
2017-09-19 11:25:00,55.09,55.1,55.08,55.1,44099.0,44.7523,44.7605,44.7442,44.7605,44099.0
2017-09-19 11:30:00,55.1,55.15,55.09,55.15,29046.0,44.7605,44.8011,44.7523,44.8011,29046.0
2017-09-19 11:35:00,55.14,55.15,55.13,55.14,93035.0,44.7929,44.8011,44.7848,44.7929,93035.0
2017-09-19 11:40:00,55.14,55.16,55.14,55.16,7040.0,44.7929,44.8092,44.7929,44.8092,7040.0
2017-09-19 11:45:00,55.16,55.17,55.15,55.17,17265.0,44.8092,44.8173,44.8011,44.8173,17265.0
2017-09-19 11:50:00,55.16,55.17,55.16,55.16,70274.0,44.8092,44.8173,44.8092,44.8092,70274.0
2017-09-19 11:55:00,55.16,55.17,55.15,55.15,44157.0,44.8092,44.8173,44.8011,44.8011,44157.0
2017-09-19 12:00:00,55.16,55.16,55.13,55.13,25255.0,44.8092,44.8092,44.7848,44.7848,25255.0
2017-09-19 12:05:00,55.13,55.14,55.11,55.13,48095.0,44.7848,44.7929,44.7686,44.7848,48095.0
2017-09-19 12:10:00,55.13,55.13,55.12,55.13,10362.0,44.7848,44.7848,44.7767,44.7848,10362.0
2017-09-19 12:15:00,55.13,55.15,55.12,55.15,16861.0,44.7848,44.8011,44.7767,44.8011,16861.0
2017-09-19 12:20:00,55.15,55.17,55.14,55.15,30875.0,44.8011,44.8173,44.7929,44.8011,30875.0
2017-09-19 12:25:00,55.15,55.16,55.14,55.15,9371.0,44.8011,44.8092,44.7929,44.8011,9371.0
2017-09-19 12:30:00,55.15,55.16,55.14,55.16,12698.0,44.8011,44.8092,44.7929,44.8092,12698.0
2017-09-19 12:35:00,55.16,55.16,55.14,55.16,9479.0,44.8092,44.8092,44.7929,44.8092,9479.0
2017-09-19 12:40:00,55.16,55.17,55.15,55.16,24389.0,44.8092,44.8173,44.8011,44.8092,24389.0
2017-09-19 12:45:00,55.17,55.19,55.16,55.18,52873.0,44.8173,44.8336,44.8092,44.8254,52873.0
2017-09-19 12:50:00,55.18,55.19,55.16,55.17,51025.0,44.8254,44.8336,44.8092,44.8173,51025.0
2017-09-19 12:55:00,55.16,55.17,55.15,55.16,33571.0,44.8092,44.8173,44.8011,44.8092,33571.0
2017-09-19 13:00:00,55.16,55.18,55.16,55.17,10600.0,44.8092,44.8254,44.8092,44.8173,10600.0
2017-09-19 13:05:00,55.18,55.18,55.15,55.16,26286.0,44.8254,44.8254,44.8011,44.8092,26286.0
2017-09-19 13:10:00,55.16,55.17,55.15,55.16,11057.0,44.8092,44.8173,44.8011,44.8092,11057.0
2017-09-19 13:15:00,55.16,55.16,55.15,55.16,14471.0,44.8092,44.8092,44.8011,44.8092,14471.0
2017-09-19 13:20:00,55.16,55.18,55.15,55.17,14829.0,44.8092,44.8254,44.8011,44.8173,14829.0
2017-09-19 13:25:00,55.17,55.18,55.17,55.18,52166.0,44.8173,44.8254,44.8173,44.8254,52166.0
2017-09-19 13:30:00,55.18,55.18,55.15,55.16,19309.0,44.8254,44.8254,44.8011,44.8092,19309.0
2017-09-19 13:35:00,55.16,55.16,55.15,55.16,23301.0,44.8092,44.8092,44.8011,44.8092,23301.0
2017-09-19 13:40:00,55.16,55.17,55.16,55.16,14070.0,44.8092,44.8173,44.8092,44.8092,14070.0
2017-09-19 13:45:00,55.16,55.17,55.15,55.16,43436.0,44.8092,44.8173,44.8011,44.8092,43436.0
2017-09-19 13:50:00,55.16,55.17,55.15,55.15,15089.0,44.8092,44.8173,44.8011,44.8011,15089.0
2017-09-19 13:55:00,55.15,55.16,55.15,55.15,21510.0,44.8011,44.8092,44.8011,44.8011,21510.0
2017-09-19 14:00:00,55.15,55.16,55.14,55.15,23152.0,44.8011,44.8092,44.7929,44.8011,23152.0
2017-09-19 14:05:00,55.15,55.16,55.14,55.15,23445.0,44.8011,44.8092,44.7929,44.8011,23445.0
2017-09-19 14:10:00,55.15,55.15,55.12,55.12,70150.0,44.8011,44.8011,44.7767,44.7767,70150.0
2017-09-19 14:15:00,55.12,55.13,55.1,55.11,60140.0,44.7767,44.7848,44.7605,44.7686,60140.0
2017-09-19 14:20:00,55.11,55.12,55.1,55.1,164191.0,44.7686,44.7767,44.7605,44.7605,164191.0
2017-09-19 14:25:00,55.09,55.11,55.08,55.1,140456.0,44.7523,44.7686,44.7442,44.7605,140456.0
2017-09-19 14:30:00,55.1,55.12,55.09,55.11,103185.0,44.7605,44.7767,44.7523,44.7686,103185.0
2017-09-19 14:35:00,55.11,55.12,55.1,55.11,50795.0,44.7686,44.7767,44.7605,44.7686,50795.0
2017-09-19 14:40:00,55.11,55.13,55.11,55.12,168805.0,44.7686,44.7848,44.7686,44.7767,168805.0
2017-09-19 14:45:00,55.12,55.12,55.1,55.11,247454.0,44.7767,44.7767,44.7605,44.7686,247454.0
2017-09-19 14:50:00,55.11,55.11,55.07,55.09,246943.0,44.7686,44.7686,44.7361,44.7523,246943.0
2017-09-19 14:55:00,55.08,55.12,55.07,55.11,179174.0,44.7442,44.7767,44.7361,44.7686,179174.0
2017-09-19 15:00:00,55.11,55.11,55.08,55.08,43283.0,44.7686,44.7686,44.7442,44.7442,43283.0
2017-09-19 15:05:00,55.08,55.09,55.06,55.06,28892.0,44.7442,44.7523,44.728,44.728,28892.0
2017-09-19 15:10:00,55.06,55.09,55.05,55.07,39483.0,44.728,44.7523,44.7198,44.7361,39483.0
2017-09-19 15:15:00,55.07,55.09,55.06,55.09,39510.0,44.7361,44.7523,44.728,44.7523,39510.0
2017-09-19 15:20:00,55.09,55.1,55.09,55.1,14260.0,44.7523,44.7605,44.7523,44.7605,14260.0
2017-09-19 15:25:00,55.09,55.11,55.09,55.11,133366.0,44.7523,44.7686,44.7523,44.7686,133366.0
2017-09-19 15:30:00,55.11,55.11,55.08,55.09,98821.0,44.7686,44.7686,44.7442,44.7523,98821.0
2017-09-19 15:35:00,55.09,55.12,55.08,55.12,72067.0,44.7523,44.7767,44.7442,44.7767,72067.0
2017-09-19 15:40:00,55.12,55.13,55.11,55.12,61470.0,44.7767,44.7848,44.7686,44.7767,61470.0
2017-09-19 15:45:00,55.12,55.13,55.1,55.13,99346.0,44.7767,44.7848,44.7605,44.7848,99346.0
2017-09-19 15:50:00,55.13,55.14,55.11,55.11,157670.0,44.7848,44.7929,44.7686,44.7686,157670.0
2017-09-19 15:55:00,55.11,55.12,55.1,55.11,538652.0,44.7686,44.7767,44.7605,44.7686,538652.0
2017-09-20 09:30:00,54.98,55.04,54.9,54.91,342156.0,44.663,44.7117,44.598,44.6061,342156.0
2017-09-20 09:35:00,54.91,54.92,54.85,54.92,279518.0,44.6061,44.6142,44.5574,44.6142,279518.0
2017-09-20 09:40:00,54.92,55.01,54.92,54.99,206150.0,44.6142,44.6873,44.6142,44.6711,206150.0
2017-09-20 09:45:00,54.98,55.01,54.97,54.97,127087.0,44.663,44.6873,44.6548,44.6548,127087.0
2017-09-20 09:50:00,54.97,55.0,54.92,54.94,54016.0,44.6548,44.6792,44.6142,44.6305,54016.0
2017-09-20 09:55:00,54.95,55.02,54.95,55.02,53316.0,44.6386,44.6955,44.6386,44.6955,53316.0
2017-09-20 10:00:00,55.02,55.05,55.0,55.03,90490.0,44.6955,44.7198,44.6792,44.7036,90490.0
2017-09-20 10:05:00,55.03,55.05,55.01,55.02,78557.0,44.7036,44.7198,44.6873,44.6955,78557.0
2017-09-20 10:10:00,55.01,55.02,55.0,55.0,68034.0,44.6873,44.6955,44.6792,44.6792,68034.0
2017-09-20 10:15:00,54.99,55.01,54.98,54.98,58875.0,44.6711,44.6873,44.663,44.663,58875.0
2017-09-20 10:20:00,54.98,54.98,54.95,54.97,43922.0,44.663,44.663,44.6386,44.6548,43922.0
2017-09-20 10:25:00,54.97,55.0,54.96,54.99,18050.0,44.6548,44.6792,44.6467,44.6711,18050.0
2017-09-20 10:30:00,54.99,55.0,54.95,54.99,53557.0,44.6711,44.6792,44.6386,44.6711,53557.0
2017-09-20 10:35:00,54.99,55.01,54.97,55.0,43042.0,44.6711,44.6873,44.6548,44.6792,43042.0
2017-09-20 10:40:00,54.99,55.0,54.98,54.99,16803.0,44.6711,44.6792,44.663,44.6711,16803.0
2017-09-20 10:45:00,54.99,55.0,54.96,54.97,15675.0,44.6711,44.6792,44.6467,44.6548,15675.0
2017-09-20 10:50:00,54.97,54.97,54.94,54.96,33318.0,44.6548,44.6548,44.6305,44.6467,33318.0
2017-09-20 10:55:00,54.95,54.98,54.95,54.96,30346.0,44.6386,44.663,44.6386,44.6467,30346.0
2017-09-20 11:00:00,54.96,54.98,54.95,54.96,24197.0,44.6467,44.663,44.6386,44.6467,24197.0
2017-09-20 11:05:00,54.97,54.98,54.95,54.97,26995.0,44.6548,44.663,44.6386,44.6548,26995.0
2017-09-20 11:10:00,54.96,54.96,54.91,54.92,412650.0,44.6467,44.6467,44.6061,44.6142,412650.0
2017-09-20 11:15:00,54.91,54.93,54.9,54.91,28312.0,44.6061,44.6224,44.598,44.6061,28312.0
2017-09-20 11:20:00,54.91,54.93,54.89,54.91,108577.0,44.6061,44.6224,44.5899,44.6061,108577.0
2017-09-20 11:25:00,54.91,54.94,54.91,54.94,17649.0,44.6061,44.6305,44.6061,44.6305,17649.0
2017-09-20 11:30:00,54.94,54.98,54.94,54.98,51909.0,44.6305,44.663,44.6305,44.663,51909.0
2017-09-20 11:35:00,54.98,54.99,54.97,54.98,126804.0,44.663,44.6711,44.6548,44.663,126804.0
2017-09-20 11:40:00,54.98,55.01,54.97,54.99,267304.0,44.663,44.6873,44.6548,44.6711,267304.0
2017-09-20 11:45:00,54.99,55.01,54.97,55.01,56560.0,44.6711,44.6873,44.6548,44.6873,56560.0
2017-09-20 11:50:00,55.01,55.02,54.98,54.98,51117.0,44.6873,44.6955,44.663,44.663,51117.0
2017-09-20 11:55:00,54.98,55.0,54.98,54.98,39779.0,44.663,44.6792,44.663,44.663,39779.0
2017-09-20 12:00:00,54.98,54.98,54.96,54.97,15900.0,44.663,44.663,44.6467,44.6548,15900.0
2017-09-20 12:05:00,54.96,54.98,54.96,54.98,20627.0,44.6467,44.663,44.6467,44.663,20627.0
2017-09-20 12:10:00,54.97,55.0,54.96,55.0,21910.0,44.6548,44.6792,44.6467,44.6792,21910.0
2017-09-20 12:15:00,54.99,55.0,54.98,54.99,33704.0,44.6711,44.6792,44.663,44.6711,33704.0
2017-09-20 12:20:00,54.99,54.99,54.97,54.98,7083.0,44.6711,44.6711,44.6548,44.663,7083.0
2017-09-20 12:25:00,54.98,55.0,54.98,54.99,24621.0,44.663,44.6792,44.663,44.6711,24621.0
2017-09-20 12:30:00,54.98,54.99,54.97,54.97,9012.0,44.663,44.6711,44.6548,44.6548,9012.0
2017-09-20 12:35:00,54.97,54.97,54.96,54.96,18280.0,44.6548,44.6548,44.6467,44.6467,18280.0
2017-09-20 12:40:00,54.96,54.98,54.96,54.96,18736.0,44.6467,44.663,44.6467,44.6467,18736.0
2017-09-20 12:45:00,54.97,54.99,54.97,54.98,15016.0,44.6548,44.6711,44.6548,44.663,15016.0
2017-09-20 12:50:00,54.99,54.99,54.97,54.98,19251.0,44.6711,44.6711,44.6548,44.663,19251.0
2017-09-20 12:55:00,54.98,54.98,54.96,54.98,21572.0,44.663,44.663,44.6467,44.663,21572.0
2017-09-20 13:00:00,54.97,54.98,54.97,54.97,7546.0,44.6548,44.663,44.6548,44.6548,7546.0
2017-09-20 13:05:00,54.98,54.99,54.97,54.98,22601.0,44.663,44.6711,44.6548,44.663,22601.0
2017-09-20 13:10:00,54.98,54.99,54.96,54.97,66492.0,44.663,44.6711,44.6467,44.6548,66492.0
2017-09-20 13:15:00,54.97,54.97,54.93,54.93,32885.0,44.6548,44.6548,44.6224,44.6224,32885.0
2017-09-20 13:20:00,54.93,54.95,54.91,54.93,260453.0,44.6224,44.6386,44.6061,44.6224,260453.0
2017-09-20 13:25:00,54.93,54.93,54.91,54.93,23136.0,44.6224,44.6224,44.6061,44.6224,23136.0
2017-09-20 13:30:00,54.93,54.94,54.92,54.93,17716.0,44.6224,44.6305,44.6142,44.6224,17716.0
2017-09-20 13:35:00,54.93,54.93,54.9,54.9,31233.0,44.6224,44.6224,44.598,44.598,31233.0
2017-09-20 13:40:00,54.9,54.9,54.88,54.88,8219.0,44.598,44.598,44.5817,44.5817,8219.0
2017-09-20 13:45:00,54.88,54.89,54.76,54.77,213222.0,44.5817,44.5899,44.4843,44.4924,213222.0
2017-09-20 13:50:00,54.77,54.86,54.74,54.79,221240.0,44.4924,44.5655,44.468,44.5086,221240.0
2017-09-20 13:55:00,54.78,54.81,54.76,54.78,108067.0,44.5005,44.5249,44.4843,44.5005,108067.0
2017-09-20 14:00:00,54.77,54.78,54.62,54.64,725938.0,44.4924,44.5005,44.3705,44.3868,725938.0
2017-09-20 14:05:00,54.63,54.64,54.55,54.57,433510.0,44.3786,44.3868,44.3137,44.3299,433510.0
2017-09-20 14:10:00,54.56,54.57,54.52,54.54,221829.0,44.3218,44.3299,44.2893,44.3055,221829.0
2017-09-20 14:15:00,54.54,54.54,54.43,54.43,180453.0,44.3055,44.3055,44.2162,44.2162,180453.0
2017-09-20 14:20:00,54.43,54.44,54.33,54.39,276236.0,44.2162,44.2243,44.1349,44.1837,276236.0
2017-09-20 14:25:00,54.38,54.48,54.38,54.46,165600.0,44.1756,44.2568,44.1756,44.2405,165600.0
2017-09-20 14:30:00,54.46,54.46,54.37,54.39,141191.0,44.2405,44.2405,44.1674,44.1837,141191.0
2017-09-20 14:35:00,54.39,54.4,54.33,54.38,327868.0,44.1837,44.1918,44.1349,44.1756,327868.0
2017-09-20 14:40:00,54.38,54.39,54.36,54.38,98958.0,44.1756,44.1837,44.1593,44.1756,98958.0
2017-09-20 14:45:00,54.38,54.41,54.38,54.4,167650.0,44.1756,44.1999,44.1756,44.1918,167650.0
2017-09-20 14:50:00,54.4,54.46,54.4,54.45,174689.0,44.1918,44.2405,44.1918,44.2324,174689.0
2017-09-20 14:55:00,54.45,54.49,54.45,54.46,62836.0,44.2324,44.2649,44.2324,44.2405,62836.0
2017-09-20 15:00:00,54.45,54.46,54.42,54.45,66735.0,44.2324,44.2405,44.2081,44.2324,66735.0
2017-09-20 15:05:00,54.45,54.49,54.43,54.46,67527.0,44.2324,44.2649,44.2162,44.2405,67527.0
2017-09-20 15:10:00,54.46,54.47,54.45,54.46,94626.0,44.2405,44.2487,44.2324,44.2405,94626.0
2017-09-20 15:15:00,54.46,54.48,54.45,54.46,93874.0,44.2405,44.2568,44.2324,44.2405,93874.0
2017-09-20 15:20:00,54.46,54.5,54.45,54.48,424572.0,44.2405,44.273,44.2324,44.2568,424572.0
2017-09-20 15:25:00,54.48,54.5,54.48,54.48,75085.0,44.2568,44.273,44.2568,44.2568,75085.0
2017-09-20 15:30:00,54.49,54.55,54.48,54.55,457901.0,44.2649,44.3137,44.2568,44.3137,457901.0
2017-09-20 15:35:00,54.55,54.56,54.54,54.55,300829.0,44.3137,44.3218,44.3055,44.3137,300829.0
2017-09-20 15:40:00,54.55,54.55,54.51,54.53,83556.0,44.3137,44.3137,44.2812,44.2974,83556.0
2017-09-20 15:45:00,54.54,54.56,54.53,54.55,264568.0,44.3055,44.3218,44.2974,44.3137,264568.0
2017-09-20 15:50:00,54.56,54.58,54.55,54.58,476612.0,44.3218,44.338,44.3137,44.338,476612.0
2017-09-20 15:55:00,54.57,54.62,54.57,54.61,1032110.0,44.3299,44.3705,44.3299,44.3624,1032110.0
2017-09-21 09:30:00,54.53,54.58,54.47,54.52,73087.0,44.2974,44.338,44.2487,44.2893,73087.0
2017-09-21 09:35:00,54.52,54.52,54.4,54.4,119991.0,44.2893,44.2893,44.1918,44.1918,119991.0
2017-09-21 09:40:00,54.4,54.44,54.4,54.41,85694.0,44.1918,44.2243,44.1918,44.1999,85694.0
2017-09-21 09:45:00,54.41,54.44,54.38,54.4,98478.0,44.1999,44.2243,44.1756,44.1918,98478.0
2017-09-21 09:50:00,54.4,54.41,54.36,54.38,57356.0,44.1918,44.1999,44.1593,44.1756,57356.0
2017-09-21 09:55:00,54.37,54.43,54.37,54.4,45178.0,44.1674,44.2162,44.1674,44.1918,45178.0
2017-09-21 10:00:00,54.4,54.44,54.39,54.41,42688.0,44.1918,44.2243,44.1837,44.1999,42688.0
2017-09-21 10:05:00,54.42,54.44,54.36,54.37,124209.0,44.2081,44.2243,44.1593,44.1674,124209.0
2017-09-21 10:10:00,54.36,54.37,54.32,54.32,47690.0,44.1593,44.1674,44.1268,44.1268,47690.0
2017-09-21 10:15:00,54.32,54.32,54.27,54.31,48997.0,44.1268,44.1268,44.0862,44.1187,48997.0
2017-09-21 10:20:00,54.31,54.34,54.31,54.33,368266.0,44.1187,44.1431,44.1187,44.1349,368266.0
2017-09-21 10:25:00,54.33,54.33,54.25,54.26,306548.0,44.1349,44.1349,44.07,44.0781,306548.0
2017-09-21 10:30:00,54.25,54.26,54.23,54.26,62819.0,44.07,44.0781,44.0537,44.0781,62819.0
2017-09-21 10:35:00,54.26,54.3,54.25,54.3,131153.0,44.0781,44.1106,44.07,44.1106,131153.0
2017-09-21 10:40:00,54.29,54.3,54.26,54.27,57426.0,44.1024,44.1106,44.0781,44.0862,57426.0
2017-09-21 10:45:00,54.28,54.29,54.25,54.29,76785.0,44.0943,44.1024,44.07,44.1024,76785.0
2017-09-21 10:50:00,54.28,54.3,54.27,54.28,108692.0,44.0943,44.1106,44.0862,44.0943,108692.0
2017-09-21 10:55:00,54.28,54.28,54.25,54.27,31182.0,44.0943,44.0943,44.07,44.0862,31182.0
2017-09-21 11:00:00,54.27,54.32,54.27,54.32,119450.0,44.0862,44.1268,44.0862,44.1268,119450.0
2017-09-21 11:05:00,54.32,54.33,54.3,54.31,59667.0,44.1268,44.1349,44.1106,44.1187,59667.0
2017-09-21 11:10:00,54.31,54.32,54.29,54.29,33737.0,44.1187,44.1268,44.1024,44.1024,33737.0
2017-09-21 11:15:00,54.29,54.3,54.26,54.28,30703.0,44.1024,44.1106,44.0781,44.0943,30703.0
2017-09-21 11:20:00,54.28,54.29,54.26,54.27,47571.0,44.0943,44.1024,44.0781,44.0862,47571.0
2017-09-21 11:25:00,54.27,54.28,54.24,54.26,40912.0,44.0862,44.0943,44.0618,44.0781,40912.0
2017-09-21 11:30:00,54.26,54.26,54.22,54.24,91997.0,44.0781,44.0781,44.0456,44.0618,91997.0
2017-09-21 11:35:00,54.23,54.25,54.21,54.22,45982.0,44.0537,44.07,44.0375,44.0456,45982.0
2017-09-21 11:40:00,54.21,54.21,54.17,54.19,141821.0,44.0375,44.0375,44.005,44.0212,141821.0
2017-09-21 11:45:00,54.18,54.19,54.15,54.17,134098.0,44.0131,44.0212,43.9887,44.005,134098.0
2017-09-21 11:50:00,54.18,54.2,54.17,54.18,97996.0,44.0131,44.0293,44.005,44.0131,97996.0
2017-09-21 11:55:00,54.19,54.19,54.15,54.16,87114.0,44.0212,44.0212,43.9887,43.9968,87114.0
2017-09-21 12:00:00,54.16,54.17,54.14,54.15,46991.0,43.9968,44.005,43.9806,43.9887,46991.0
2017-09-21 12:05:00,54.15,54.18,54.15,54.18,53352.0,43.9887,44.0131,43.9887,44.0131,53352.0
2017-09-21 12:10:00,54.18,54.22,54.18,54.22,31038.0,44.0131,44.0456,44.0131,44.0456,31038.0
2017-09-21 12:15:00,54.21,54.22,54.2,54.2,133581.0,44.0375,44.0456,44.0293,44.0293,133581.0
2017-09-21 12:20:00,54.21,54.21,54.19,54.19,27847.0,44.0375,44.0375,44.0212,44.0212,27847.0
2017-09-21 12:25:00,54.19,54.22,54.19,54.21,26161.0,44.0212,44.0456,44.0212,44.0375,26161.0
2017-09-21 12:30:00,54.21,54.21,54.18,54.18,27501.0,44.0375,44.0375,44.0131,44.0131,27501.0
2017-09-21 12:35:00,54.19,54.19,54.18,54.19,29508.0,44.0212,44.0212,44.0131,44.0212,29508.0
2017-09-21 12:40:00,54.19,54.2,54.18,54.19,50284.0,44.0212,44.0293,44.0131,44.0212,50284.0
2017-09-21 12:45:00,54.19,54.2,54.18,54.2,63713.0,44.0212,44.0293,44.0131,44.0293,63713.0
2017-09-21 12:50:00,54.2,54.21,54.19,54.19,61518.0,44.0293,44.0375,44.0212,44.0212,61518.0
2017-09-21 12:55:00,54.19,54.2,54.17,54.17,28357.0,44.0212,44.0293,44.005,44.005,28357.0
2017-09-21 13:00:00,54.18,54.18,54.16,54.16,65361.0,44.0131,44.0131,43.9968,43.9968,65361.0
2017-09-21 13:05:00,54.17,54.2,54.16,54.19,708685.0,44.005,44.0293,43.9968,44.0212,708685.0
2017-09-21 13:10:00,54.19,54.2,54.17,54.17,79119.0,44.0212,44.0293,44.005,44.005,79119.0
2017-09-21 13:15:00,54.17,54.19,54.16,54.18,43783.0,44.005,44.0212,43.9968,44.0131,43783.0
2017-09-21 13:20:00,54.18,54.21,54.18,54.2,57598.0,44.0131,44.0375,44.0131,44.0293,57598.0
2017-09-21 13:25:00,54.2,54.2,54.18,54.19,33591.0,44.0293,44.0293,44.0131,44.0212,33591.0
2017-09-21 13:30:00,54.18,54.19,54.18,54.18,20151.0,44.0131,44.0212,44.0131,44.0131,20151.0
2017-09-21 13:35:00,54.18,54.18,54.16,54.16,22524.0,44.0131,44.0131,43.9968,43.9968,22524.0
2017-09-21 13:40:00,54.17,54.18,54.15,54.15,52037.0,44.005,44.0131,43.9887,43.9887,52037.0
2017-09-21 13:45:00,54.15,54.15,54.13,54.13,41949.0,43.9887,43.9887,43.9725,43.9725,41949.0
2017-09-21 13:50:00,54.13,54.14,54.11,54.13,118865.0,43.9725,43.9806,43.9562,43.9725,118865.0
2017-09-21 13:55:00,54.12,54.13,54.12,54.12,45026.0,43.9643,43.9725,43.9643,43.9643,45026.0
2017-09-21 14:00:00,54.13,54.13,54.1,54.1,134106.0,43.9725,43.9725,43.9481,43.9481,134106.0
2017-09-21 14:05:00,54.1,54.11,54.09,54.09,91913.0,43.9481,43.9562,43.94,43.94,91913.0
2017-09-21 14:10:00,54.1,54.1,54.07,54.07,91359.0,43.9481,43.9481,43.9237,43.9237,91359.0
2017-09-21 14:15:00,54.07,54.08,54.05,54.05,105884.0,43.9237,43.9319,43.9075,43.9075,105884.0
2017-09-21 14:20:00,54.05,54.07,54.04,54.06,75776.0,43.9075,43.9237,43.8994,43.9156,75776.0
2017-09-21 14:25:00,54.06,54.07,54.05,54.05,56101.0,43.9156,43.9237,43.9075,43.9075,56101.0
2017-09-21 14:30:00,54.05,54.06,54.03,54.04,96565.0,43.9075,43.9156,43.8912,43.8994,96565.0
2017-09-21 14:35:00,54.04,54.06,54.03,54.05,155377.0,43.8994,43.9156,43.8912,43.9075,155377.0
2017-09-21 14:40:00,54.05,54.06,54.05,54.05,57453.0,43.9075,43.9156,43.9075,43.9075,57453.0
2017-09-21 14:45:00,54.05,54.05,54.03,54.04,109507.0,43.9075,43.9075,43.8912,43.8994,109507.0
2017-09-21 14:50:00,54.04,54.06,54.03,54.05,109478.0,43.8994,43.9156,43.8912,43.9075,109478.0
2017-09-21 14:55:00,54.05,54.08,54.05,54.07,69711.0,43.9075,43.9319,43.9075,43.9237,69711.0
2017-09-21 15:00:00,54.08,54.09,54.07,54.09,113499.0,43.9319,43.94,43.9237,43.94,113499.0
2017-09-21 15:05:00,54.08,54.1,54.08,54.1,47996.0,43.9319,43.9481,43.9319,43.9481,47996.0
2017-09-21 15:10:00,54.1,54.11,54.09,54.09,68302.0,43.9481,43.9562,43.94,43.94,68302.0
2017-09-21 15:15:00,54.1,54.1,54.08,54.08,39245.0,43.9481,43.9481,43.9319,43.9319,39245.0
2017-09-21 15:20:00,54.09,54.09,54.08,54.08,73212.0,43.94,43.94,43.9319,43.9319,73212.0
2017-09-21 15:25:00,54.09,54.09,54.08,54.09,56413.0,43.94,43.94,43.9319,43.94,56413.0
2017-09-21 15:30:00,54.09,54.1,54.08,54.09,68267.0,43.94,43.9481,43.9319,43.94,68267.0
2017-09-21 15:35:00,54.1,54.12,54.09,54.09,80409.0,43.9481,43.9643,43.94,43.94,80409.0
2017-09-21 15:40:00,54.09,54.1,54.04,54.04,125923.0,43.94,43.9481,43.8994,43.8994,125923.0
2017-09-21 15:45:00,54.05,54.09,54.04,54.05,224862.0,43.9075,43.94,43.8994,43.9075,224862.0
2017-09-21 15:50:00,54.05,54.08,54.05,54.06,677069.0,43.9075,43.9319,43.9075,43.9156,677069.0
2017-09-21 15:55:00,54.06,54.08,54.04,54.06,843317.0,43.9156,43.9319,43.8994,43.9156,843317.0
2017-09-22 09:30:00,54.17,54.17,54.08,54.14,73935.0,44.005,44.005,43.9319,43.9806,73935.0
2017-09-22 09:35:00,54.14,54.14,54.03,54.06,72649.0,43.9806,43.9806,43.8912,43.9156,72649.0
2017-09-22 09:40:00,54.06,54.07,54.03,54.07,56076.0,43.9156,43.9237,43.8912,43.9237,56076.0
2017-09-22 09:45:00,54.08,54.15,54.07,54.14,51425.0,43.9319,43.9887,43.9237,43.9806,51425.0
2017-09-22 09:50:00,54.15,54.16,54.12,54.12,90530.0,43.9887,43.9968,43.9643,43.9643,90530.0
2017-09-22 09:55:00,54.11,54.11,54.08,54.09,41247.0,43.9562,43.9562,43.9319,43.94,41247.0
2017-09-22 10:00:00,54.09,54.13,54.08,54.13,83321.0,43.94,43.9725,43.9319,43.9725,83321.0
2017-09-22 10:05:00,54.12,54.14,54.1,54.13,65970.0,43.9643,43.9806,43.9481,43.9725,65970.0
2017-09-22 10:10:00,54.12,54.14,54.12,54.12,54501.0,43.9643,43.9806,43.9643,43.9643,54501.0
2017-09-22 10:15:00,54.11,54.12,54.09,54.1,55154.0,43.9562,43.9643,43.94,43.9481,55154.0
2017-09-22 10:20:00,54.1,54.11,54.07,54.09,165133.0,43.9481,43.9562,43.9237,43.94,165133.0
2017-09-22 10:25:00,54.09,54.09,54.05,54.06,198570.0,43.94,43.94,43.9075,43.9156,198570.0
2017-09-22 10:30:00,54.07,54.07,54.05,54.05,279319.0,43.9237,43.9237,43.9075,43.9075,279319.0
2017-09-22 10:35:00,54.06,54.07,54.05,54.05,72987.0,43.9156,43.9237,43.9075,43.9075,72987.0
2017-09-22 10:40:00,54.06,54.07,54.02,54.02,71378.0,43.9156,43.9237,43.8831,43.8831,71378.0
2017-09-22 10:45:00,54.02,54.03,54.0,54.01,148954.0,43.8831,43.8912,43.8669,43.875,148954.0
2017-09-22 10:50:00,54.01,54.02,54.0,54.01,45961.0,43.875,43.8831,43.8669,43.875,45961.0
2017-09-22 10:55:00,54.01,54.03,54.0,54.01,16070.0,43.875,43.8912,43.8669,43.875,16070.0
2017-09-22 11:00:00,54.0,54.01,53.99,54.0,135528.0,43.8669,43.875,43.8587,43.8669,135528.0
2017-09-22 11:05:00,54.0,54.0,53.99,54.0,136279.0,43.8669,43.8669,43.8587,43.8669,136279.0
2017-09-22 11:10:00,54.0,54.0,53.98,53.99,237965.0,43.8669,43.8669,43.8506,43.8587,237965.0
2017-09-22 11:15:00,54.0,54.0,53.99,54.0,96523.0,43.8669,43.8669,43.8587,43.8669,96523.0
2017-09-22 11:20:00,54.0,54.06,53.99,54.05,73777.0,43.8669,43.9156,43.8587,43.9075,73777.0
2017-09-22 11:25:00,54.05,54.05,54.02,54.03,90808.0,43.9075,43.9075,43.8831,43.8912,90808.0
2017-09-22 11:30:00,54.04,54.05,54.03,54.05,166652.0,43.8994,43.9075,43.8912,43.9075,166652.0
2017-09-22 11:35:00,54.05,54.05,54.04,54.05,45990.0,43.9075,43.9075,43.8994,43.9075,45990.0
2017-09-22 11:40:00,54.05,54.05,54.04,54.05,94308.0,43.9075,43.9075,43.8994,43.9075,94308.0
2017-09-22 11:45:00,54.05,54.05,54.04,54.05,72088.0,43.9075,43.9075,43.8994,43.9075,72088.0
2017-09-22 11:50:00,54.05,54.05,54.03,54.04,118049.0,43.9075,43.9075,43.8912,43.8994,118049.0
2017-09-22 11:55:00,54.03,54.07,54.03,54.06,146960.0,43.8912,43.9237,43.8912,43.9156,146960.0
2017-09-22 12:00:00,54.07,54.09,54.05,54.07,1134049.0,43.9237,43.94,43.9075,43.9237,1134049.0
2017-09-22 12:05:00,54.08,54.08,54.04,54.04,53880.0,43.9319,43.9319,43.8994,43.8994,53880.0
2017-09-22 12:10:00,54.05,54.05,54.02,54.03,25080.0,43.9075,43.9075,43.8831,43.8912,25080.0
2017-09-22 12:15:00,54.02,54.03,54.01,54.02,123336.0,43.8831,43.8912,43.875,43.8831,123336.0
2017-09-22 12:20:00,54.02,54.03,54.01,54.01,29925.0,43.8831,43.8912,43.875,43.875,29925.0
2017-09-22 12:25:00,54.01,54.02,53.99,54.0,45161.0,43.875,43.8831,43.8587,43.8669,45161.0
2017-09-22 12:30:00,53.99,54.01,53.97,53.98,110563.0,43.8587,43.875,43.8425,43.8506,110563.0
2017-09-22 12:35:00,53.98,53.99,53.97,53.98,37192.0,43.8506,43.8587,43.8425,43.8506,37192.0
2017-09-22 12:40:00,53.98,53.99,53.97,53.98,26289.0,43.8506,43.8587,43.8425,43.8506,26289.0
2017-09-22 12:45:00,53.98,53.98,53.95,53.95,21166.0,43.8506,43.8506,43.8262,43.8262,21166.0
2017-09-22 12:50:00,53.95,53.97,53.95,53.97,44073.0,43.8262,43.8425,43.8262,43.8425,44073.0
2017-09-22 12:55:00,53.96,53.98,53.96,53.96,120493.0,43.8344,43.8506,43.8344,43.8344,120493.0
2017-09-22 13:00:00,53.97,53.98,53.96,53.97,69690.0,43.8425,43.8506,43.8344,43.8425,69690.0
2017-09-22 13:05:00,53.97,53.98,53.96,53.98,77685.0,43.8425,43.8506,43.8344,43.8506,77685.0
2017-09-22 13:10:00,53.98,53.99,53.97,53.98,58251.0,43.8506,43.8587,43.8425,43.8506,58251.0
2017-09-22 13:15:00,53.98,53.99,53.97,53.97,79854.0,43.8506,43.8587,43.8425,43.8425,79854.0
2017-09-22 13:20:00,53.97,53.99,53.97,53.98,44543.0,43.8425,43.8587,43.8425,43.8506,44543.0
2017-09-22 13:25:00,53.98,53.98,53.96,53.97,38342.0,43.8506,43.8506,43.8344,43.8425,38342.0
2017-09-22 13:30:00,53.97,53.97,53.96,53.97,26305.0,43.8425,43.8425,43.8344,43.8425,26305.0
2017-09-22 13:35:00,53.97,53.97,53.96,53.96,10868.0,43.8425,43.8425,43.8344,43.8344,10868.0
2017-09-22 13:40:00,53.97,53.97,53.96,53.97,29072.0,43.8425,43.8425,43.8344,43.8425,29072.0
2017-09-22 13:45:00,53.96,53.97,53.95,53.96,86727.0,43.8344,43.8425,43.8262,43.8344,86727.0
2017-09-22 13:50:00,53.96,53.96,53.92,53.93,76983.0,43.8344,43.8344,43.8019,43.81,76983.0
2017-09-22 13:55:00,53.92,53.93,53.91,53.93,148712.0,43.8019,43.81,43.7938,43.81,148712.0
2017-09-22 14:00:00,53.93,53.94,53.91,53.92,85089.0,43.81,43.8181,43.7938,43.8019,85089.0
2017-09-22 14:05:00,53.93,53.93,53.91,53.93,158280.0,43.81,43.81,43.7938,43.81,158280.0
2017-09-22 14:10:00,53.93,53.94,53.9,53.91,109552.0,43.81,43.8181,43.7856,43.7938,109552.0
2017-09-22 14:15:00,53.9,53.91,53.9,53.91,64842.0,43.7856,43.7938,43.7856,43.7938,64842.0
2017-09-22 14:20:00,53.9,53.91,53.89,53.9,195251.0,43.7856,43.7938,43.7775,43.7856,195251.0
2017-09-22 14:25:00,53.9,53.9,53.89,53.89,94008.0,43.7856,43.7856,43.7775,43.7775,94008.0
2017-09-22 14:30:00,53.89,53.9,53.89,53.89,45917.0,43.7775,43.7856,43.7775,43.7775,45917.0
2017-09-22 14:35:00,53.9,53.91,53.89,53.9,115596.0,43.7856,43.7938,43.7775,43.7856,115596.0
2017-09-22 14:40:00,53.9,53.91,53.89,53.89,89577.0,43.7856,43.7938,43.7775,43.7775,89577.0
2017-09-22 14:45:00,53.9,53.9,53.88,53.88,134827.0,43.7856,43.7856,43.7694,43.7694,134827.0
2017-09-22 14:50:00,53.89,53.9,53.88,53.9,218523.0,43.7775,43.7856,43.7694,43.7856,218523.0
2017-09-22 14:55:00,53.9,53.91,53.89,53.91,83009.0,43.7856,43.7938,43.7775,43.7938,83009.0
2017-09-22 15:00:00,53.9,53.91,53.9,53.91,206827.0,43.7856,43.7938,43.7856,43.7938,206827.0
2017-09-22 15:05:00,53.91,53.91,53.9,53.9,82255.0,43.7938,43.7938,43.7856,43.7856,82255.0
2017-09-22 15:10:00,53.91,53.92,53.9,53.91,153203.0,43.7938,43.8019,43.7856,43.7938,153203.0
2017-09-22 15:15:00,53.92,53.94,53.91,53.93,62611.0,43.8019,43.8181,43.7938,43.81,62611.0
2017-09-22 15:20:00,53.94,53.96,53.93,53.96,73487.0,43.8181,43.8344,43.81,43.8344,73487.0
2017-09-22 15:25:00,53.96,53.96,53.95,53.96,185089.0,43.8344,43.8344,43.8262,43.8344,185089.0
2017-09-22 15:30:00,53.96,53.96,53.95,53.96,97425.0,43.8344,43.8344,43.8262,43.8344,97425.0
2017-09-22 15:35:00,53.95,53.96,53.9,53.94,1407728.0,43.8262,43.8344,43.7856,43.8181,1407728.0
2017-09-22 15:40:00,53.94,53.96,53.94,53.96,200084.0,43.8181,43.8344,43.8181,43.8344,200084.0
2017-09-22 15:45:00,53.96,53.98,53.95,53.96,188733.0,43.8344,43.8506,43.8262,43.8344,188733.0
2017-09-22 15:50:00,53.96,53.97,53.94,53.95,211065.0,43.8344,43.8425,43.8181,43.8262,211065.0
2017-09-22 15:55:00,53.95,53.97,53.92,53.92,611245.0,43.8262,43.8425,43.8019,43.8019,611245.0
2017-09-25 09:30:00,53.93,54.09,53.93,54.05,132487.0,43.81,43.94,43.81,43.9075,132487.0
2017-09-25 09:35:00,54.04,54.14,54.04,54.14,119713.0,43.8994,43.9806,43.8994,43.9806,119713.0
2017-09-25 09:40:00,54.14,54.17,54.14,54.16,111218.0,43.9806,44.005,43.9806,43.9968,111218.0
2017-09-25 09:45:00,54.17,54.18,54.15,54.15,139605.0,44.005,44.0131,43.9887,43.9887,139605.0
2017-09-25 09:50:00,54.15,54.16,54.13,54.15,233876.0,43.9887,43.9968,43.9725,43.9887,233876.0
2017-09-25 09:55:00,54.15,54.19,54.13,54.18,131663.0,43.9887,44.0212,43.9725,44.0131,131663.0
2017-09-25 10:00:00,54.18,54.2,54.17,54.2,121912.0,44.0131,44.0293,44.005,44.0293,121912.0
2017-09-25 10:05:00,54.2,54.23,54.19,54.21,138878.0,44.0293,44.0537,44.0212,44.0375,138878.0
2017-09-25 10:10:00,54.21,54.22,54.19,54.2,75286.0,44.0375,44.0456,44.0212,44.0293,75286.0
2017-09-25 10:15:00,54.2,54.23,54.2,54.23,112797.0,44.0293,44.0537,44.0293,44.0537,112797.0
2017-09-25 10:20:00,54.23,54.3,54.22,54.3,58727.0,44.0537,44.1106,44.0456,44.1106,58727.0
2017-09-25 10:25:00,54.3,54.3,54.26,54.26,173715.0,44.1106,44.1106,44.0781,44.0781,173715.0
2017-09-25 10:30:00,54.26,54.31,54.26,54.3,92591.0,44.0781,44.1187,44.0781,44.1106,92591.0
2017-09-25 10:35:00,54.3,54.31,54.27,54.27,39297.0,44.1106,44.1187,44.0862,44.0862,39297.0
2017-09-25 10:40:00,54.27,54.27,54.23,54.24,107045.0,44.0862,44.0862,44.0537,44.0618,107045.0
2017-09-25 10:45:00,54.25,54.25,54.22,54.24,189291.0,44.07,44.07,44.0456,44.0618,189291.0
2017-09-25 10:50:00,54.23,54.23,54.18,54.2,123362.0,44.0537,44.0537,44.0131,44.0293,123362.0
2017-09-25 10:55:00,54.2,54.22,54.19,54.21,57988.0,44.0293,44.0456,44.0212,44.0375,57988.0
2017-09-25 11:00:00,54.22,54.23,54.15,54.16,143343.0,44.0456,44.0537,43.9887,43.9968,143343.0
2017-09-25 11:05:00,54.17,54.24,54.16,54.23,63725.0,44.005,44.0618,43.9968,44.0537,63725.0
2017-09-25 11:10:00,54.24,54.25,54.22,54.22,64316.0,44.0618,44.07,44.0456,44.0456,64316.0
2017-09-25 11:15:00,54.22,54.23,54.2,54.21,99385.0,44.0456,44.0537,44.0293,44.0375,99385.0
2017-09-25 11:20:00,54.21,54.24,54.2,54.23,96871.0,44.0375,44.0618,44.0293,44.0537,96871.0
2017-09-25 11:25:00,54.23,54.25,54.23,54.25,150120.0,44.0537,44.07,44.0537,44.07,150120.0
2017-09-25 11:30:00,54.25,54.27,54.23,54.24,79261.0,44.07,44.0862,44.0537,44.0618,79261.0
2017-09-25 11:35:00,54.24,54.27,54.23,54.23,43699.0,44.0618,44.0862,44.0537,44.0537,43699.0
2017-09-25 11:40:00,54.24,54.26,54.23,54.26,119047.0,44.0618,44.0781,44.0537,44.0781,119047.0
2017-09-25 11:45:00,54.26,54.29,54.23,54.29,78906.0,44.0781,44.1024,44.0537,44.1024,78906.0
2017-09-25 11:50:00,54.28,54.29,54.27,54.29,127521.0,44.0943,44.1024,44.0862,44.1024,127521.0
2017-09-25 11:55:00,54.29,54.3,54.25,54.27,147007.0,44.1024,44.1106,44.07,44.0862,147007.0
2017-09-25 12:00:00,54.27,54.27,54.23,54.26,48168.0,44.0862,44.0862,44.0537,44.0781,48168.0
2017-09-25 12:05:00,54.25,54.27,54.24,54.26,38920.0,44.07,44.0862,44.0618,44.0781,38920.0
2017-09-25 12:10:00,54.26,54.29,54.25,54.28,56174.0,44.0781,44.1024,44.07,44.0943,56174.0
2017-09-25 12:15:00,54.28,54.3,54.26,54.29,51734.0,44.0943,44.1106,44.0781,44.1024,51734.0
2017-09-25 12:20:00,54.29,54.31,54.28,54.29,27870.0,44.1024,44.1187,44.0943,44.1024,27870.0
2017-09-25 12:25:00,54.3,54.33,54.29,54.3,300337.0,44.1106,44.1349,44.1024,44.1106,300337.0
2017-09-25 12:30:00,54.31,54.31,54.29,54.29,65743.0,44.1187,44.1187,44.1024,44.1024,65743.0
2017-09-25 12:35:00,54.3,54.33,54.29,54.33,66355.0,44.1106,44.1349,44.1024,44.1349,66355.0
2017-09-25 12:40:00,54.34,54.36,54.33,54.35,40282.0,44.1431,44.1593,44.1349,44.1512,40282.0
2017-09-25 12:45:00,54.35,54.36,54.33,54.34,33692.0,44.1512,44.1593,44.1349,44.1431,33692.0
2017-09-25 12:50:00,54.34,54.35,54.32,54.33,32841.0,44.1431,44.1512,44.1268,44.1349,32841.0
2017-09-25 12:55:00,54.32,54.34,54.32,54.32,31107.0,44.1268,44.1431,44.1268,44.1268,31107.0
2017-09-25 13:00:00,54.32,54.32,54.3,54.3,137690.0,44.1268,44.1268,44.1106,44.1106,137690.0
2017-09-25 13:05:00,54.3,54.31,54.29,54.3,36066.0,44.1106,44.1187,44.1024,44.1106,36066.0
2017-09-25 13:10:00,54.3,54.31,54.28,54.28,32196.0,44.1106,44.1187,44.0943,44.0943,32196.0
2017-09-25 13:15:00,54.28,54.29,54.26,54.26,16889.0,44.0943,44.1024,44.0781,44.0781,16889.0
2017-09-25 13:20:00,54.26,54.27,54.25,54.27,43458.0,44.0781,44.0862,44.07,44.0862,43458.0
2017-09-25 13:25:00,54.27,54.29,54.25,54.28,29914.0,44.0862,44.1024,44.07,44.0943,29914.0
2017-09-25 13:30:00,54.29,54.29,54.27,54.28,21414.0,44.1024,44.1024,44.0862,44.0943,21414.0
2017-09-25 13:35:00,54.29,54.32,54.28,54.32,34960.0,44.1024,44.1268,44.0943,44.1268,34960.0
2017-09-25 13:40:00,54.32,54.33,54.3,54.32,51947.0,44.1268,44.1349,44.1106,44.1268,51947.0
2017-09-25 13:45:00,54.32,54.32,54.29,54.3,24331.0,44.1268,44.1268,44.1024,44.1106,24331.0
2017-09-25 13:50:00,54.3,54.3,54.28,54.29,28132.0,44.1106,44.1106,44.0943,44.1024,28132.0
2017-09-25 13:55:00,54.29,54.3,54.28,54.29,49856.0,44.1024,44.1106,44.0943,44.1024,49856.0
2017-09-25 14:00:00,54.3,54.3,54.28,54.3,45828.0,44.1106,44.1106,44.0943,44.1106,45828.0
2017-09-25 14:05:00,54.3,54.31,54.27,54.29,41642.0,44.1106,44.1187,44.0862,44.1024,41642.0
2017-09-25 14:10:00,54.29,54.29,54.26,54.28,44442.0,44.1024,44.1024,44.0781,44.0943,44442.0
2017-09-25 14:15:00,54.28,54.31,54.27,54.31,60507.0,44.0943,44.1187,44.0862,44.1187,60507.0
2017-09-25 14:20:00,54.31,54.31,54.3,54.3,17013.0,44.1187,44.1187,44.1106,44.1106,17013.0
2017-09-25 14:25:00,54.3,54.31,54.27,54.28,110006.0,44.1106,44.1187,44.0862,44.0943,110006.0
2017-09-25 14:30:00,54.29,54.3,54.26,54.28,62848.0,44.1024,44.1106,44.0781,44.0943,62848.0
2017-09-25 14:35:00,54.28,54.3,54.26,54.3,48591.0,44.0943,44.1106,44.0781,44.1106,48591.0
2017-09-25 14:40:00,54.3,54.3,54.28,54.28,53052.0,44.1106,44.1106,44.0943,44.0943,53052.0
2017-09-25 14:45:00,54.29,54.3,54.28,54.3,50774.0,44.1024,44.1106,44.0943,44.1106,50774.0
2017-09-25 14:50:00,54.3,54.32,54.29,54.32,43279.0,44.1106,44.1268,44.1024,44.1268,43279.0
2017-09-25 14:55:00,54.32,54.33,54.31,54.33,70300.0,44.1268,44.1349,44.1187,44.1349,70300.0
2017-09-25 15:00:00,54.33,54.33,54.28,54.29,69632.0,44.1349,44.1349,44.0943,44.1024,69632.0
2017-09-25 15:05:00,54.29,54.3,54.28,54.3,82638.0,44.1024,44.1106,44.0943,44.1106,82638.0
2017-09-25 15:10:00,54.3,54.31,54.28,54.3,89221.0,44.1106,44.1187,44.0943,44.1106,89221.0
2017-09-25 15:15:00,54.29,54.31,54.28,54.3,63689.0,44.1024,44.1187,44.0943,44.1106,63689.0
2017-09-25 15:20:00,54.3,54.33,54.29,54.33,97120.0,44.1106,44.1349,44.1024,44.1349,97120.0
2017-09-25 15:25:00,54.32,54.33,54.3,54.3,97240.0,44.1268,44.1349,44.1106,44.1106,97240.0
2017-09-25 15:30:00,54.31,54.33,54.29,54.29,137903.0,44.1187,44.1349,44.1024,44.1024,137903.0
2017-09-25 15:35:00,54.29,54.3,54.27,54.28,106090.0,44.1024,44.1106,44.0862,44.0943,106090.0
2017-09-25 15:40:00,54.28,54.29,54.27,54.29,257014.0,44.0943,44.1024,44.0862,44.1024,257014.0
2017-09-25 15:45:00,54.29,54.34,54.28,54.33,234980.0,44.1024,44.1431,44.0943,44.1349,234980.0
2017-09-25 15:50:00,54.32,54.33,54.3,54.3,381071.0,44.1268,44.1349,44.1106,44.1106,381071.0
2017-09-25 15:55:00,54.3,54.32,54.29,54.31,1117183.0,44.1106,44.1268,44.1024,44.1187,1117183.0
2017-09-26 09:30:00,54.37,54.39,54.31,54.33,77945.0,44.1674,44.1837,44.1187,44.1349,77945.0
2017-09-26 09:35:00,54.33,54.33,54.25,54.3,163842.0,44.1349,44.1349,44.07,44.1106,163842.0
2017-09-26 09:40:00,54.3,54.36,54.29,54.35,79349.0,44.1106,44.1593,44.1024,44.1512,79349.0
2017-09-26 09:45:00,54.35,54.37,54.32,54.36,201415.0,44.1512,44.1674,44.1268,44.1593,201415.0
2017-09-26 09:50:00,54.36,54.48,54.34,54.47,147394.0,44.1593,44.2568,44.1431,44.2487,147394.0
2017-09-26 09:55:00,54.48,54.5,54.46,54.48,177538.0,44.2568,44.273,44.2405,44.2568,177538.0
2017-09-26 10:00:00,54.48,54.5,54.44,54.44,339654.0,44.2568,44.273,44.2243,44.2243,339654.0
2017-09-26 10:05:00,54.45,54.45,54.41,54.43,121949.0,44.2324,44.2324,44.1999,44.2162,121949.0
2017-09-26 10:10:00,54.42,54.43,54.39,54.39,60761.0,44.2081,44.2162,44.1837,44.1837,60761.0
2017-09-26 10:15:00,54.39,54.43,54.39,54.42,343222.0,44.1837,44.2162,44.1837,44.2081,343222.0
2017-09-26 10:20:00,54.43,54.45,54.41,54.42,163665.0,44.2162,44.2324,44.1999,44.2081,163665.0
2017-09-26 10:25:00,54.42,54.46,54.42,54.45,112376.0,44.2081,44.2405,44.2081,44.2324,112376.0
2017-09-26 10:30:00,54.45,54.47,54.42,54.47,217025.0,44.2324,44.2487,44.2081,44.2487,217025.0
2017-09-26 10:35:00,54.47,54.47,54.43,54.43,81773.0,44.2487,44.2487,44.2162,44.2162,81773.0
2017-09-26 10:40:00,54.44,54.44,54.4,54.4,120507.0,44.2243,44.2243,44.1918,44.1918,120507.0
2017-09-26 10:45:00,54.4,54.4,54.38,54.38,93610.0,44.1918,44.1918,44.1756,44.1756,93610.0
2017-09-26 10:50:00,54.38,54.44,54.37,54.44,113940.0,44.1756,44.2243,44.1674,44.2243,113940.0
2017-09-26 10:55:00,54.44,54.45,54.43,54.43,91794.0,44.2243,44.2324,44.2162,44.2162,91794.0
2017-09-26 11:00:00,54.44,54.49,54.43,54.49,125161.0,44.2243,44.2649,44.2162,44.2649,125161.0
2017-09-26 11:05:00,54.48,54.51,54.47,54.51,80915.0,44.2568,44.2812,44.2487,44.2812,80915.0
2017-09-26 11:10:00,54.51,54.52,54.48,54.5,78094.0,44.2812,44.2893,44.2568,44.273,78094.0
2017-09-26 11:15:00,54.5,54.5,54.44,54.46,68416.0,44.273,44.273,44.2243,44.2405,68416.0
2017-09-26 11:20:00,54.46,54.48,54.45,54.47,76293.0,44.2405,44.2568,44.2324,44.2487,76293.0
2017-09-26 11:25:00,54.46,54.47,54.4,54.43,228553.0,44.2405,44.2487,44.1918,44.2162,228553.0
2017-09-26 11:30:00,54.43,54.46,54.42,54.46,157033.0,44.2162,44.2405,44.2081,44.2405,157033.0
2017-09-26 11:35:00,54.46,54.47,54.45,54.47,28973.0,44.2405,44.2487,44.2324,44.2487,28973.0
2017-09-26 11:40:00,54.47,54.47,54.45,54.45,135457.0,44.2487,44.2487,44.2324,44.2324,135457.0
2017-09-26 11:45:00,54.45,54.46,54.43,54.45,38550.0,44.2324,44.2405,44.2162,44.2324,38550.0
2017-09-26 11:50:00,54.44,54.45,54.43,54.45,33539.0,44.2243,44.2324,44.2162,44.2324,33539.0
2017-09-26 11:55:00,54.45,54.48,54.44,54.48,77933.0,44.2324,44.2568,44.2243,44.2568,77933.0
2017-09-26 12:00:00,54.48,54.5,54.47,54.48,181706.0,44.2568,44.273,44.2487,44.2568,181706.0
2017-09-26 12:05:00,54.48,54.49,54.47,54.49,45221.0,44.2568,44.2649,44.2487,44.2649,45221.0
2017-09-26 12:10:00,54.49,54.51,54.48,54.5,41492.0,44.2649,44.2812,44.2568,44.273,41492.0
2017-09-26 12:15:00,54.5,54.52,54.49,54.51,149221.0,44.273,44.2893,44.2649,44.2812,149221.0
2017-09-26 12:20:00,54.52,54.52,54.47,54.47,34469.0,44.2893,44.2893,44.2487,44.2487,34469.0
2017-09-26 12:25:00,54.47,54.48,54.44,54.47,93993.0,44.2487,44.2568,44.2243,44.2487,93993.0
2017-09-26 12:30:00,54.47,54.48,54.44,54.46,60243.0,44.2487,44.2568,44.2243,44.2405,60243.0
2017-09-26 12:35:00,54.45,54.46,54.37,54.39,68907.0,44.2324,44.2405,44.1674,44.1837,68907.0
2017-09-26 12:40:00,54.39,54.39,54.37,54.39,62303.0,44.1837,44.1837,44.1674,44.1837,62303.0
2017-09-26 12:45:00,54.39,54.39,54.37,54.39,20310.0,44.1837,44.1837,44.1674,44.1837,20310.0
2017-09-26 12:50:00,54.39,54.41,54.38,54.41,112028.0,44.1837,44.1999,44.1756,44.1999,112028.0
2017-09-26 12:55:00,54.41,54.42,54.39,54.41,76014.0,44.1999,44.2081,44.1837,44.1999,76014.0
2017-09-26 13:00:00,54.41,54.45,54.4,54.45,151398.0,44.1999,44.2324,44.1918,44.2324,151398.0
2017-09-26 13:05:00,54.45,54.45,54.43,54.45,57012.0,44.2324,44.2324,44.2162,44.2324,57012.0
2017-09-26 13:10:00,54.45,54.46,54.44,54.45,41801.0,44.2324,44.2405,44.2243,44.2324,41801.0
2017-09-26 13:15:00,54.45,54.46,54.43,54.45,64881.0,44.2324,44.2405,44.2162,44.2324,64881.0
2017-09-26 13:20:00,54.45,54.46,54.44,54.46,35677.0,44.2324,44.2405,44.2243,44.2405,35677.0
2017-09-26 13:25:00,54.45,54.46,54.44,54.45,38292.0,44.2324,44.2405,44.2243,44.2324,38292.0
2017-09-26 13:30:00,54.45,54.46,54.44,54.46,24181.0,44.2324,44.2405,44.2243,44.2405,24181.0
2017-09-26 13:35:00,54.46,54.46,54.43,54.45,41019.0,44.2405,44.2405,44.2162,44.2324,41019.0
2017-09-26 13:40:00,54.45,54.47,54.45,54.46,33273.0,44.2324,44.2487,44.2324,44.2405,33273.0
2017-09-26 13:45:00,54.45,54.46,54.44,54.45,32830.0,44.2324,44.2405,44.2243,44.2324,32830.0
2017-09-26 13:50:00,54.45,54.47,54.44,54.47,87196.0,44.2324,44.2487,44.2243,44.2487,87196.0
2017-09-26 13:55:00,54.47,54.47,54.45,54.46,55742.0,44.2487,44.2487,44.2324,44.2405,55742.0
2017-09-26 14:00:00,54.46,54.47,54.44,54.44,156749.0,44.2405,44.2487,44.2243,44.2243,156749.0
2017-09-26 14:05:00,54.44,54.46,54.43,54.46,49042.0,44.2243,44.2405,44.2162,44.2405,49042.0
2017-09-26 14:10:00,54.45,54.46,54.44,54.44,140217.0,44.2324,44.2405,44.2243,44.2243,140217.0
2017-09-26 14:15:00,54.45,54.45,54.43,54.43,62444.0,44.2324,44.2324,44.2162,44.2162,62444.0
2017-09-26 14:20:00,54.44,54.46,54.43,54.43,171439.0,44.2243,44.2405,44.2162,44.2162,171439.0
2017-09-26 14:25:00,54.44,54.44,54.42,54.43,18743.0,44.2243,44.2243,44.2081,44.2162,18743.0
2017-09-26 14:30:00,54.42,54.43,54.41,54.41,97026.0,44.2081,44.2162,44.1999,44.1999,97026.0
2017-09-26 14:35:00,54.42,54.43,54.41,54.43,57206.0,44.2081,44.2162,44.1999,44.2162,57206.0
2017-09-26 14:40:00,54.43,54.44,54.42,54.43,33093.0,44.2162,44.2243,44.2081,44.2162,33093.0
2017-09-26 14:45:00,54.43,54.44,54.42,54.44,48964.0,44.2162,44.2243,44.2081,44.2243,48964.0
2017-09-26 14:50:00,54.44,54.46,54.43,54.43,102266.0,44.2243,44.2405,44.2162,44.2162,102266.0
2017-09-26 14:55:00,54.44,54.44,54.42,54.44,164270.0,44.2243,44.2243,44.2081,44.2243,164270.0
2017-09-26 15:00:00,54.44,54.47,54.43,54.47,32104.0,44.2243,44.2487,44.2162,44.2487,32104.0
2017-09-26 15:05:00,54.46,54.48,54.46,54.47,56284.0,44.2405,44.2568,44.2405,44.2487,56284.0
2017-09-26 15:10:00,54.48,54.49,54.46,54.48,726811.0,44.2568,44.2649,44.2405,44.2568,726811.0
2017-09-26 15:15:00,54.48,54.49,54.47,54.49,68695.0,44.2568,44.2649,44.2487,44.2649,68695.0
2017-09-26 15:20:00,54.49,54.5,54.48,54.5,76795.0,44.2649,44.273,44.2568,44.273,76795.0
2017-09-26 15:25:00,54.49,54.51,54.48,54.51,342709.0,44.2649,44.2812,44.2568,44.2812,342709.0
2017-09-26 15:30:00,54.51,54.51,54.48,54.49,162204.0,44.2812,44.2812,44.2568,44.2649,162204.0
2017-09-26 15:35:00,54.49,54.51,54.49,54.5,198985.0,44.2649,44.2812,44.2649,44.273,198985.0
2017-09-26 15:40:00,54.51,54.51,54.47,54.47,118914.0,44.2812,44.2812,44.2487,44.2487,118914.0
2017-09-26 15:45:00,54.47,54.47,54.42,54.42,312184.0,44.2487,44.2487,44.2081,44.2081,312184.0
2017-09-26 15:50:00,54.42,54.44,54.41,54.42,336014.0,44.2081,44.2243,44.1999,44.2081,336014.0
2017-09-26 15:55:00,54.42,54.43,54.4,54.43,1287520.0,44.2081,44.2162,44.1918,44.2162,1287520.0
2017-09-27 09:30:00,54.33,54.38,54.3,54.32,348052.0,44.1349,44.1756,44.1106,44.1268,348052.0
2017-09-27 09:35:00,54.31,54.31,54.14,54.15,159873.0,44.1187,44.1187,43.9806,43.9887,159873.0
2017-09-27 09:40:00,54.15,54.19,54.12,54.15,98849.0,43.9887,44.0212,43.9643,43.9887,98849.0
2017-09-27 09:45:00,54.15,54.16,54.1,54.12,119505.0,43.9887,43.9968,43.9481,43.9643,119505.0
2017-09-27 09:50:00,54.12,54.14,54.09,54.1,131319.0,43.9643,43.9806,43.94,43.9481,131319.0
2017-09-27 09:55:00,54.1,54.13,54.1,54.13,142433.0,43.9481,43.9725,43.9481,43.9725,142433.0
2017-09-27 10:00:00,54.13,54.15,54.07,54.08,97589.0,43.9725,43.9887,43.9237,43.9319,97589.0
2017-09-27 10:05:00,54.07,54.09,54.05,54.07,78511.0,43.9237,43.94,43.9075,43.9237,78511.0
2017-09-27 10:10:00,54.07,54.12,54.05,54.11,92739.0,43.9237,43.9643,43.9075,43.9562,92739.0
2017-09-27 10:15:00,54.12,54.15,54.07,54.09,93929.0,43.9643,43.9887,43.9237,43.94,93929.0
2017-09-27 10:20:00,54.08,54.11,54.06,54.07,69416.0,43.9319,43.9562,43.9156,43.9237,69416.0
2017-09-27 10:25:00,54.06,54.07,54.0,54.0,66902.0,43.9156,43.9237,43.8669,43.8669,66902.0
2017-09-27 10:30:00,54.0,54.03,53.98,54.01,71670.0,43.8669,43.8912,43.8506,43.875,71670.0
2017-09-27 10:35:00,54.01,54.02,53.97,53.97,57799.0,43.875,43.8831,43.8425,43.8425,57799.0
2017-09-27 10:40:00,53.97,53.97,53.94,53.96,132207.0,43.8425,43.8425,43.8181,43.8344,132207.0
2017-09-27 10:45:00,53.95,53.98,53.92,53.93,312500.0,43.8262,43.8506,43.8019,43.81,312500.0
2017-09-27 10:50:00,53.92,53.93,53.84,53.85,71956.0,43.8019,43.81,43.7369,43.745,71956.0
2017-09-27 10:55:00,53.84,53.87,53.8,53.87,92522.0,43.7369,43.7613,43.7044,43.7613,92522.0
2017-09-27 11:00:00,53.87,53.88,53.84,53.87,97955.0,43.7613,43.7694,43.7369,43.7613,97955.0
2017-09-27 11:05:00,53.87,53.94,53.86,53.94,125161.0,43.7613,43.8181,43.7531,43.8181,125161.0
2017-09-27 11:10:00,53.93,53.98,53.92,53.97,211933.0,43.81,43.8506,43.8019,43.8425,211933.0
2017-09-27 11:15:00,53.96,53.99,53.95,53.97,151114.0,43.8344,43.8587,43.8262,43.8425,151114.0
2017-09-27 11:20:00,53.97,53.97,53.95,53.96,126857.0,43.8425,43.8425,43.8262,43.8344,126857.0
2017-09-27 11:25:00,53.96,53.98,53.94,53.98,131670.0,43.8344,43.8506,43.8181,43.8506,131670.0
2017-09-27 11:30:00,53.97,53.98,53.95,53.96,143743.0,43.8425,43.8506,43.8262,43.8344,143743.0
2017-09-27 11:35:00,53.96,54.0,53.95,53.99,99505.0,43.8344,43.8669,43.8262,43.8587,99505.0
2017-09-27 11:40:00,53.99,54.0,53.97,53.98,216116.0,43.8587,43.8669,43.8425,43.8506,216116.0
2017-09-27 11:45:00,53.97,53.97,53.94,53.94,195956.0,43.8425,43.8425,43.8181,43.8181,195956.0
2017-09-27 11:50:00,53.94,53.95,53.94,53.95,86972.0,43.8181,43.8262,43.8181,43.8262,86972.0
2017-09-27 11:55:00,53.94,53.95,53.94,53.94,92668.0,43.8181,43.8262,43.8181,43.8181,92668.0
2017-09-27 12:00:00,53.95,53.97,53.94,53.95,302523.0,43.8262,43.8425,43.8181,43.8262,302523.0
2017-09-27 12:05:00,53.95,53.98,53.93,53.97,136500.0,43.8262,43.8506,43.81,43.8425,136500.0
2017-09-27 12:10:00,53.96,53.98,53.94,53.96,87356.0,43.8344,43.8506,43.8181,43.8344,87356.0
2017-09-27 12:15:00,53.96,53.96,53.92,53.93,83146.0,43.8344,43.8344,43.8019,43.81,83146.0
2017-09-27 12:20:00,53.92,53.93,53.91,53.91,56635.0,43.8019,43.81,43.7938,43.7938,56635.0
2017-09-27 12:25:00,53.91,53.91,53.87,53.88,22771.0,43.7938,43.7938,43.7613,43.7694,22771.0
2017-09-27 12:30:00,53.88,53.88,53.87,53.87,40306.0,43.7694,43.7694,43.7613,43.7613,40306.0
2017-09-27 12:35:00,53.88,53.89,53.86,53.89,47776.0,43.7694,43.7775,43.7531,43.7775,47776.0
2017-09-27 12:40:00,53.89,53.9,53.88,53.89,31354.0,43.7775,43.7856,43.7694,43.7775,31354.0
2017-09-27 12:45:00,53.89,53.91,53.88,53.9,81493.0,43.7775,43.7938,43.7694,43.7856,81493.0
2017-09-27 12:50:00,53.91,53.93,53.89,53.91,73122.0,43.7938,43.81,43.7775,43.7938,73122.0
2017-09-27 12:55:00,53.91,53.92,53.86,53.87,59311.0,43.7938,43.8019,43.7531,43.7613,59311.0
2017-09-27 13:00:00,53.87,53.88,53.84,53.84,20781.0,43.7613,43.7694,43.7369,43.7369,20781.0
2017-09-27 13:05:00,53.84,53.85,53.83,53.84,56434.0,43.7369,43.745,43.7288,43.7369,56434.0
2017-09-27 13:10:00,53.84,53.84,53.82,53.82,23871.0,43.7369,43.7369,43.7206,43.7206,23871.0
2017-09-27 13:15:00,53.82,53.83,53.78,53.78,50571.0,43.7206,43.7288,43.6881,43.6881,50571.0
2017-09-27 13:20:00,53.77,53.78,53.75,53.75,36857.0,43.68,43.6881,43.6638,43.6638,36857.0
2017-09-27 13:25:00,53.76,53.76,53.74,53.75,49159.0,43.6719,43.6719,43.6557,43.6638,49159.0
2017-09-27 13:30:00,53.75,53.76,53.72,53.76,47106.0,43.6638,43.6719,43.6394,43.6719,47106.0
2017-09-27 13:35:00,53.75,53.76,53.74,53.76,70647.0,43.6638,43.6719,43.6557,43.6719,70647.0
2017-09-27 13:40:00,53.76,53.78,53.75,53.76,45847.0,43.6719,43.6881,43.6638,43.6719,45847.0
2017-09-27 13:45:00,53.76,53.77,53.75,53.76,38376.0,43.6719,43.68,43.6638,43.6719,38376.0
2017-09-27 13:50:00,53.76,53.76,53.74,53.76,162014.0,43.6719,43.6719,43.6557,43.6719,162014.0
2017-09-27 13:55:00,53.76,53.78,53.75,53.78,118843.0,43.6719,43.6881,43.6638,43.6881,118843.0
2017-09-27 14:00:00,53.78,53.8,53.78,53.8,82635.0,43.6881,43.7044,43.6881,43.7044,82635.0
2017-09-27 14:05:00,53.8,53.82,53.79,53.82,98206.0,43.7044,43.7206,43.6963,43.7206,98206.0
2017-09-27 14:10:00,53.82,53.89,53.81,53.88,224880.0,43.7206,43.7775,43.7125,43.7694,224880.0
2017-09-27 14:15:00,53.88,53.96,53.87,53.94,312369.0,43.7694,43.8344,43.7613,43.8181,312369.0
2017-09-27 14:20:00,53.94,53.99,53.93,53.96,144975.0,43.8181,43.8587,43.81,43.8344,144975.0
2017-09-27 14:25:00,53.96,53.96,53.92,53.92,189426.0,43.8344,43.8344,43.8019,43.8019,189426.0
2017-09-27 14:30:00,53.92,53.94,53.88,53.9,127798.0,43.8019,43.8181,43.7694,43.7856,127798.0
2017-09-27 14:35:00,53.89,53.91,53.88,53.89,57297.0,43.7775,43.7938,43.7694,43.7775,57297.0
2017-09-27 14:40:00,53.89,53.9,53.88,53.9,25670.0,43.7775,43.7856,43.7694,43.7856,25670.0
2017-09-27 14:45:00,53.9,53.94,53.9,53.94,149065.0,43.7856,43.8181,43.7856,43.8181,149065.0
2017-09-27 14:50:00,53.93,53.98,53.93,53.97,69393.0,43.81,43.8506,43.81,43.8425,69393.0
2017-09-27 14:55:00,53.96,53.99,53.96,53.99,123779.0,43.8344,43.8587,43.8344,43.8587,123779.0
2017-09-27 15:00:00,53.99,54.03,53.98,54.03,97189.0,43.8587,43.8912,43.8506,43.8912,97189.0
2017-09-27 15:05:00,54.03,54.05,54.02,54.04,220748.0,43.8912,43.9075,43.8831,43.8994,220748.0
2017-09-27 15:10:00,54.03,54.05,54.02,54.03,194407.0,43.8912,43.9075,43.8831,43.8912,194407.0
2017-09-27 15:15:00,54.03,54.04,54.02,54.03,276764.0,43.8912,43.8994,43.8831,43.8912,276764.0
2017-09-27 15:20:00,54.03,54.05,54.02,54.04,176099.0,43.8912,43.9075,43.8831,43.8994,176099.0
2017-09-27 15:25:00,54.04,54.05,54.03,54.03,303436.0,43.8994,43.9075,43.8912,43.8912,303436.0
2017-09-27 15:30:00,54.03,54.04,54.02,54.04,138384.0,43.8912,43.8994,43.8831,43.8994,138384.0
2017-09-27 15:35:00,54.04,54.04,54.02,54.04,150823.0,43.8994,43.8994,43.8831,43.8994,150823.0
2017-09-27 15:40:00,54.04,54.05,54.0,54.01,152897.0,43.8994,43.9075,43.8669,43.875,152897.0
2017-09-27 15:45:00,54.01,54.02,53.99,54.01,268870.0,43.875,43.8831,43.8587,43.875,268870.0
2017-09-27 15:50:00,54.01,54.03,54.0,54.03,566925.0,43.875,43.8912,43.8669,43.8912,566925.0
2017-09-27 15:55:00,54.03,54.03,53.99,54.02,937081.0,43.8912,43.8912,43.8587,43.8831,937081.0
2017-09-28 09:30:00,53.95,54.17,53.9,54.06,577276.0,43.8262,44.005,43.7856,43.9156,577276.0
2017-09-28 09:35:00,54.06,54.09,54.0,54.01,369414.0,43.9156,43.94,43.8669,43.875,369414.0
2017-09-28 09:40:00,54.01,54.06,53.98,54.05,275845.0,43.875,43.9156,43.8506,43.9075,275845.0
2017-09-28 09:45:00,54.05,54.13,54.05,54.13,253972.0,43.9075,43.9725,43.9075,43.9725,253972.0
2017-09-28 09:50:00,54.12,54.12,54.07,54.08,268614.0,43.9643,43.9643,43.9237,43.9319,268614.0
2017-09-28 09:55:00,54.07,54.08,53.99,54.0,194670.0,43.9237,43.9319,43.8587,43.8669,194670.0
2017-09-28 10:00:00,54.0,54.01,53.96,53.96,116009.0,43.8669,43.875,43.8344,43.8344,116009.0
2017-09-28 10:05:00,53.95,53.95,53.92,53.95,76014.0,43.8262,43.8262,43.8019,43.8262,76014.0
2017-09-28 10:10:00,53.95,53.98,53.95,53.96,36435.0,43.8262,43.8506,43.8262,43.8344,36435.0
2017-09-28 10:15:00,53.95,53.99,53.93,53.96,98032.0,43.8262,43.8587,43.81,43.8344,98032.0
2017-09-28 10:20:00,53.96,54.0,53.93,53.99,114294.0,43.8344,43.8669,43.81,43.8587,114294.0
2017-09-28 10:25:00,54.0,54.01,53.98,53.98,79867.0,43.8669,43.875,43.8506,43.8506,79867.0
2017-09-28 10:30:00,53.98,54.02,53.95,54.02,72720.0,43.8506,43.8831,43.8262,43.8831,72720.0
2017-09-28 10:35:00,54.02,54.04,53.98,54.02,70150.0,43.8831,43.8994,43.8506,43.8831,70150.0
2017-09-28 10:40:00,54.01,54.05,54.0,54.0,52279.0,43.875,43.9075,43.8669,43.8669,52279.0
2017-09-28 10:45:00,54.0,54.02,53.99,54.01,105013.0,43.8669,43.8831,43.8587,43.875,105013.0
2017-09-28 10:50:00,54.02,54.02,53.99,54.0,125579.0,43.8831,43.8831,43.8587,43.8669,125579.0
2017-09-28 10:55:00,53.99,54.02,53.99,53.99,110976.0,43.8587,43.8831,43.8587,43.8587,110976.0
2017-09-28 11:00:00,54.0,54.02,53.98,54.02,48522.0,43.8669,43.8831,43.8506,43.8831,48522.0
2017-09-28 11:05:00,54.02,54.03,53.99,54.01,108675.0,43.8831,43.8912,43.8587,43.875,108675.0
2017-09-28 11:10:00,54.01,54.03,54.0,54.0,45266.0,43.875,43.8912,43.8669,43.8669,45266.0
2017-09-28 11:15:00,54.01,54.01,53.97,53.98,92548.0,43.875,43.875,43.8425,43.8506,92548.0
2017-09-28 11:20:00,53.98,54.01,53.96,54.01,86075.0,43.8506,43.875,43.8344,43.875,86075.0
2017-09-28 11:25:00,54.01,54.04,54.0,54.03,46771.0,43.875,43.8994,43.8669,43.8912,46771.0
2017-09-28 11:30:00,54.04,54.05,54.02,54.03,111136.0,43.8994,43.9075,43.8831,43.8912,111136.0
2017-09-28 11:35:00,54.02,54.05,54.02,54.05,18446.0,43.8831,43.9075,43.8831,43.9075,18446.0
2017-09-28 11:40:00,54.05,54.07,54.04,54.07,49275.0,43.9075,43.9237,43.8994,43.9237,49275.0
2017-09-28 11:45:00,54.07,54.07,54.05,54.05,68221.0,43.9237,43.9237,43.9075,43.9075,68221.0
2017-09-28 11:50:00,54.05,54.06,54.05,54.06,28069.0,43.9075,43.9156,43.9075,43.9156,28069.0
2017-09-28 11:55:00,54.05,54.06,54.04,54.04,37745.0,43.9075,43.9156,43.8994,43.8994,37745.0
2017-09-28 12:00:00,54.05,54.06,54.02,54.04,29660.0,43.9075,43.9156,43.8831,43.8994,29660.0
2017-09-28 12:05:00,54.04,54.08,54.03,54.08,58971.0,43.8994,43.9319,43.8912,43.9319,58971.0
2017-09-28 12:10:00,54.07,54.08,54.07,54.07,39407.0,43.9237,43.9319,43.9237,43.9237,39407.0
2017-09-28 12:15:00,54.07,54.08,54.06,54.06,74711.0,43.9237,43.9319,43.9156,43.9156,74711.0
2017-09-28 12:20:00,54.06,54.08,54.05,54.07,34892.0,43.9156,43.9319,43.9075,43.9237,34892.0
2017-09-28 12:25:00,54.06,54.08,54.05,54.07,42693.0,43.9156,43.9319,43.9075,43.9237,42693.0
2017-09-28 12:30:00,54.08,54.09,54.07,54.07,42652.0,43.9319,43.94,43.9237,43.9237,42652.0
2017-09-28 12:35:00,54.08,54.1,54.07,54.09,27258.0,43.9319,43.9481,43.9237,43.94,27258.0
2017-09-28 12:40:00,54.09,54.11,54.08,54.1,155213.0,43.94,43.9562,43.9319,43.9481,155213.0
2017-09-28 12:45:00,54.1,54.1,54.08,54.09,46885.0,43.9481,43.9481,43.9319,43.94,46885.0
2017-09-28 12:50:00,54.09,54.09,54.08,54.08,36829.0,43.94,43.94,43.9319,43.9319,36829.0
2017-09-28 12:55:00,54.08,54.1,54.06,54.06,59035.0,43.9319,43.9481,43.9156,43.9156,59035.0
2017-09-28 13:00:00,54.06,54.07,54.05,54.06,41412.0,43.9156,43.9237,43.9075,43.9156,41412.0
2017-09-28 13:05:00,54.06,54.07,54.05,54.05,21853.0,43.9156,43.9237,43.9075,43.9075,21853.0
2017-09-28 13:10:00,54.05,54.06,54.04,54.06,49720.0,43.9075,43.9156,43.8994,43.9156,49720.0
2017-09-28 13:15:00,54.06,54.07,54.05,54.06,27726.0,43.9156,43.9237,43.9075,43.9156,27726.0
2017-09-28 13:20:00,54.06,54.07,54.05,54.06,9593.0,43.9156,43.9237,43.9075,43.9156,9593.0
2017-09-28 13:25:00,54.07,54.09,54.06,54.09,23522.0,43.9237,43.94,43.9156,43.94,23522.0
2017-09-28 13:30:00,54.09,54.09,54.08,54.09,7448.0,43.94,43.94,43.9319,43.94,7448.0
2017-09-28 13:35:00,54.09,54.09,54.07,54.08,42756.0,43.94,43.94,43.9237,43.9319,42756.0
2017-09-28 13:40:00,54.08,54.09,54.07,54.09,13044.0,43.9319,43.94,43.9237,43.94,13044.0
2017-09-28 13:45:00,54.08,54.09,54.05,54.06,50960.0,43.9319,43.94,43.9075,43.9156,50960.0
2017-09-28 13:50:00,54.06,54.06,54.05,54.06,16146.0,43.9156,43.9156,43.9075,43.9156,16146.0
2017-09-28 13:55:00,54.07,54.08,54.06,54.08,23465.0,43.9237,43.9319,43.9156,43.9319,23465.0
2017-09-28 14:00:00,54.09,54.09,54.07,54.07,34670.0,43.94,43.94,43.9237,43.9237,34670.0
2017-09-28 14:05:00,54.07,54.08,54.06,54.06,30771.0,43.9237,43.9319,43.9156,43.9156,30771.0
2017-09-28 14:10:00,54.06,54.07,54.05,54.06,18641.0,43.9156,43.9237,43.9075,43.9156,18641.0
2017-09-28 14:15:00,54.06,54.06,54.03,54.03,101880.0,43.9156,43.9156,43.8912,43.8912,101880.0
2017-09-28 14:20:00,54.04,54.04,54.0,54.01,38967.0,43.8994,43.8994,43.8669,43.875,38967.0
2017-09-28 14:25:00,54.01,54.04,54.01,54.03,35696.0,43.875,43.8994,43.875,43.8912,35696.0
2017-09-28 14:30:00,54.04,54.05,54.03,54.03,23816.0,43.8994,43.9075,43.8912,43.8912,23816.0
2017-09-28 14:35:00,54.02,54.04,54.02,54.04,17499.0,43.8831,43.8994,43.8831,43.8994,17499.0
2017-09-28 14:40:00,54.04,54.06,54.03,54.05,75725.0,43.8994,43.9156,43.8912,43.9075,75725.0
2017-09-28 14:45:00,54.05,54.05,54.03,54.04,20778.0,43.9075,43.9075,43.8912,43.8994,20778.0
2017-09-28 14:50:00,54.04,54.08,54.04,54.07,55197.0,43.8994,43.9319,43.8994,43.9237,55197.0
2017-09-28 14:55:00,54.07,54.07,54.05,54.07,37588.0,43.9237,43.9237,43.9075,43.9237,37588.0
2017-09-28 15:00:00,54.06,54.07,54.04,54.05,43819.0,43.9156,43.9237,43.8994,43.9075,43819.0
2017-09-28 15:05:00,54.05,54.07,54.05,54.05,53920.0,43.9075,43.9237,43.9075,43.9075,53920.0
2017-09-28 15:10:00,54.05,54.08,54.05,54.07,69748.0,43.9075,43.9319,43.9075,43.9237,69748.0
2017-09-28 15:15:00,54.07,54.08,54.06,54.06,40641.0,43.9237,43.9319,43.9156,43.9156,40641.0
2017-09-28 15:20:00,54.06,54.07,54.05,54.05,47926.0,43.9156,43.9237,43.9075,43.9075,47926.0
2017-09-28 15:25:00,54.06,54.06,54.04,54.05,31201.0,43.9156,43.9156,43.8994,43.9075,31201.0
2017-09-28 15:30:00,54.05,54.07,54.03,54.06,58673.0,43.9075,43.9237,43.8912,43.9156,58673.0
2017-09-28 15:35:00,54.06,54.07,54.04,54.04,106671.0,43.9156,43.9237,43.8994,43.8994,106671.0
2017-09-28 15:40:00,54.05,54.07,54.04,54.07,216382.0,43.9075,43.9237,43.8994,43.9237,216382.0
2017-09-28 15:45:00,54.07,54.08,54.04,54.05,190905.0,43.9237,43.9319,43.8994,43.9075,190905.0
2017-09-28 15:50:00,54.05,54.06,54.03,54.03,227723.0,43.9075,43.9156,43.8912,43.8912,227723.0
2017-09-28 15:55:00,54.04,54.04,54.0,54.03,570081.0,43.8994,43.8994,43.8669,43.8912,570081.0
2017-09-29 09:30:00,54.02,54.13,54.02,54.11,134731.0,43.8831,43.9725,43.8831,43.9562,134731.0
2017-09-29 09:35:00,54.11,54.12,54.01,54.03,159996.0,43.9562,43.9643,43.875,43.8912,159996.0
2017-09-29 09:40:00,54.03,54.11,54.01,54.11,92989.0,43.8912,43.9562,43.875,43.9562,92989.0
2017-09-29 09:45:00,54.11,54.14,54.1,54.12,59356.0,43.9562,43.9806,43.9481,43.9643,59356.0
2017-09-29 09:50:00,54.12,54.12,53.99,54.0,117002.0,43.9643,43.9643,43.8587,43.8669,117002.0
2017-09-29 09:55:00,54.0,54.07,53.99,54.06,160213.0,43.8669,43.9237,43.8587,43.9156,160213.0
2017-09-29 10:00:00,54.07,54.08,54.03,54.03,103844.0,43.9237,43.9319,43.8912,43.8912,103844.0
2017-09-29 10:05:00,54.03,54.06,54.01,54.03,263515.0,43.8912,43.9156,43.875,43.8912,263515.0
2017-09-29 10:10:00,54.04,54.07,54.01,54.02,100001.0,43.8994,43.9237,43.875,43.8831,100001.0
2017-09-29 10:15:00,54.02,54.04,54.01,54.02,55913.0,43.8831,43.8994,43.875,43.8831,55913.0
2017-09-29 10:20:00,54.03,54.07,54.02,54.04,50315.0,43.8912,43.9237,43.8831,43.8994,50315.0
2017-09-29 10:25:00,54.04,54.07,54.03,54.06,133092.0,43.8994,43.9237,43.8912,43.9156,133092.0
2017-09-29 10:30:00,54.05,54.1,54.05,54.09,51043.0,43.9075,43.9481,43.9075,43.94,51043.0
2017-09-29 10:35:00,54.09,54.11,54.07,54.1,103395.0,43.94,43.9562,43.9237,43.9481,103395.0
2017-09-29 10:40:00,54.1,54.1,54.08,54.08,166155.0,43.9481,43.9481,43.9319,43.9319,166155.0
2017-09-29 10:45:00,54.09,54.1,54.07,54.07,26727.0,43.94,43.9481,43.9237,43.9237,26727.0
2017-09-29 10:50:00,54.08,54.12,54.07,54.11,111014.0,43.9319,43.9643,43.9237,43.9562,111014.0
2017-09-29 10:55:00,54.11,54.13,54.1,54.11,67111.0,43.9562,43.9725,43.9481,43.9562,67111.0
2017-09-29 11:00:00,54.12,54.12,54.06,54.07,52610.0,43.9643,43.9643,43.9156,43.9237,52610.0
2017-09-29 11:05:00,54.07,54.08,54.06,54.06,55712.0,43.9237,43.9319,43.9156,43.9156,55712.0
2017-09-29 11:10:00,54.07,54.09,54.05,54.09,64733.0,43.9237,43.94,43.9075,43.94,64733.0
2017-09-29 11:15:00,54.08,54.11,54.08,54.11,44448.0,43.9319,43.9562,43.9319,43.9562,44448.0
2017-09-29 11:20:00,54.1,54.11,54.08,54.09,43309.0,43.9481,43.9562,43.9319,43.94,43309.0
2017-09-29 11:25:00,54.09,54.11,54.08,54.1,34182.0,43.94,43.9562,43.9319,43.9481,34182.0
2017-09-29 11:30:00,54.1,54.12,54.08,54.12,34826.0,43.9481,43.9643,43.9319,43.9643,34826.0
2017-09-29 11:35:00,54.12,54.14,54.11,54.11,23028.0,43.9643,43.9806,43.9562,43.9562,23028.0
2017-09-29 11:40:00,54.11,54.14,54.1,54.13,31320.0,43.9562,43.9806,43.9481,43.9725,31320.0
2017-09-29 11:45:00,54.13,54.13,54.1,54.11,34307.0,43.9725,43.9725,43.9481,43.9562,34307.0
2017-09-29 11:50:00,54.12,54.15,54.11,54.15,97521.0,43.9643,43.9887,43.9562,43.9887,97521.0
2017-09-29 11:55:00,54.14,54.14,54.12,54.14,46687.0,43.9806,43.9806,43.9643,43.9806,46687.0
2017-09-29 12:00:00,54.14,54.15,54.13,54.14,43312.0,43.9806,43.9887,43.9725,43.9806,43312.0
2017-09-29 12:05:00,54.14,54.15,54.13,54.15,26756.0,43.9806,43.9887,43.9725,43.9887,26756.0
2017-09-29 12:10:00,54.15,54.15,54.13,54.14,43237.0,43.9887,43.9887,43.9725,43.9806,43237.0
2017-09-29 12:15:00,54.14,54.14,54.12,54.12,25661.0,43.9806,43.9806,43.9643,43.9643,25661.0
2017-09-29 12:20:00,54.13,54.13,54.12,54.13,42720.0,43.9725,43.9725,43.9643,43.9725,42720.0
2017-09-29 12:25:00,54.13,54.15,54.12,54.14,72439.0,43.9725,43.9887,43.9643,43.9806,72439.0
2017-09-29 12:30:00,54.14,54.14,54.09,54.1,63869.0,43.9806,43.9806,43.94,43.9481,63869.0
2017-09-29 12:35:00,54.09,54.1,54.07,54.08,38767.0,43.94,43.9481,43.9237,43.9319,38767.0
2017-09-29 12:40:00,54.08,54.08,54.06,54.07,42393.0,43.9319,43.9319,43.9156,43.9237,42393.0
2017-09-29 12:45:00,54.08,54.08,54.05,54.05,39173.0,43.9319,43.9319,43.9075,43.9075,39173.0
2017-09-29 12:50:00,54.06,54.06,54.03,54.04,62066.0,43.9156,43.9156,43.8912,43.8994,62066.0
2017-09-29 12:55:00,54.04,54.06,54.03,54.05,37342.0,43.8994,43.9156,43.8912,43.9075,37342.0
2017-09-29 13:00:00,54.05,54.06,54.04,54.05,85368.0,43.9075,43.9156,43.8994,43.9075,85368.0
2017-09-29 13:05:00,54.04,54.05,54.02,54.04,58794.0,43.8994,43.9075,43.8831,43.8994,58794.0
2017-09-29 13:10:00,54.04,54.06,54.03,54.05,104631.0,43.8994,43.9156,43.8912,43.9075,104631.0
2017-09-29 13:15:00,54.05,54.06,54.03,54.05,316584.0,43.9075,43.9156,43.8912,43.9075,316584.0
2017-09-29 13:20:00,54.05,54.05,54.04,54.05,11167.0,43.9075,43.9075,43.8994,43.9075,11167.0
2017-09-29 13:25:00,54.05,54.05,54.04,54.05,46169.0,43.9075,43.9075,43.8994,43.9075,46169.0
2017-09-29 13:30:00,54.05,54.06,54.04,54.05,75315.0,43.9075,43.9156,43.8994,43.9075,75315.0
2017-09-29 13:35:00,54.05,54.07,54.04,54.04,79841.0,43.9075,43.9237,43.8994,43.8994,79841.0
2017-09-29 13:40:00,54.04,54.04,54.01,54.01,47239.0,43.8994,43.8994,43.875,43.875,47239.0
2017-09-29 13:45:00,54.01,54.02,54.0,54.01,33599.0,43.875,43.8831,43.8669,43.875,33599.0
2017-09-29 13:50:00,54.0,54.01,53.99,54.0,51247.0,43.8669,43.875,43.8587,43.8669,51247.0
2017-09-29 13:55:00,54.01,54.02,54.0,54.01,44693.0,43.875,43.8831,43.8669,43.875,44693.0
2017-09-29 14:00:00,54.0,54.01,53.99,54.0,51874.0,43.8669,43.875,43.8587,43.8669,51874.0
2017-09-29 14:05:00,54.0,54.01,53.99,54.01,32455.0,43.8669,43.875,43.8587,43.875,32455.0
2017-09-29 14:10:00,54.01,54.01,53.99,54.0,82894.0,43.875,43.875,43.8587,43.8669,82894.0
2017-09-29 14:15:00,53.99,54.01,53.99,54.0,38869.0,43.8587,43.875,43.8587,43.8669,38869.0
2017-09-29 14:20:00,54.0,54.01,53.99,53.99,78016.0,43.8669,43.875,43.8587,43.8587,78016.0
2017-09-29 14:25:00,54.0,54.0,53.98,53.98,53599.0,43.8669,43.8669,43.8506,43.8506,53599.0
2017-09-29 14:30:00,53.98,53.99,53.98,53.98,55725.0,43.8506,43.8587,43.8506,43.8506,55725.0
2017-09-29 14:35:00,53.98,54.01,53.98,54.0,69166.0,43.8506,43.875,43.8506,43.8669,69166.0
2017-09-29 14:40:00,54.0,54.0,53.98,53.98,65337.0,43.8669,43.8669,43.8506,43.8506,65337.0
2017-09-29 14:45:00,53.98,54.01,53.98,54.01,30968.0,43.8506,43.875,43.8506,43.875,30968.0
2017-09-29 14:50:00,54.01,54.02,54.0,54.01,46578.0,43.875,43.8831,43.8669,43.875,46578.0
2017-09-29 14:55:00,54.0,54.02,54.0,54.02,44005.0,43.8669,43.8831,43.8669,43.8831,44005.0
2017-09-29 15:00:00,54.02,54.07,54.01,54.06,209790.0,43.8831,43.9237,43.875,43.9156,209790.0
2017-09-29 15:05:00,54.06,54.09,54.05,54.05,167122.0,43.9156,43.94,43.9075,43.9075,167122.0
2017-09-29 15:10:00,54.05,54.07,54.05,54.07,32455.0,43.9075,43.9237,43.9075,43.9237,32455.0
2017-09-29 15:15:00,54.07,54.07,54.02,54.02,184870.0,43.9237,43.9237,43.8831,43.8831,184870.0
2017-09-29 15:20:00,54.02,54.04,54.02,54.03,76372.0,43.8831,43.8994,43.8831,43.8912,76372.0
2017-09-29 15:25:00,54.03,54.03,54.01,54.01,108723.0,43.8912,43.8912,43.875,43.875,108723.0
2017-09-29 15:30:00,54.02,54.02,54.0,54.02,79832.0,43.8831,43.8831,43.8669,43.8831,79832.0
2017-09-29 15:35:00,54.02,54.03,54.0,54.0,81195.0,43.8831,43.8912,43.8669,43.8669,81195.0
2017-09-29 15:40:00,54.01,54.03,54.0,54.0,194882.0,43.875,43.8912,43.8669,43.8669,194882.0
2017-09-29 15:45:00,54.0,54.0,53.98,53.98,216675.0,43.8669,43.8669,43.8506,43.8506,216675.0
2017-09-29 15:50:00,53.99,53.99,53.97,53.97,666709.0,43.8587,43.8587,43.8425,43.8425,666709.0
2017-09-29 15:55:00,53.98,53.99,53.93,53.98,1894827.0,43.8506,43.8587,43.81,43.8506,1894827.0
2017-10-02 09:30:00,53.98,54.01,53.92,53.96,174702.0,43.8506,43.875,43.8019,43.8344,174702.0
2017-10-02 09:35:00,53.96,53.96,53.9,53.93,123020.0,43.8344,43.8344,43.7856,43.81,123020.0
2017-10-02 09:40:00,53.94,53.96,53.89,53.96,86373.0,43.8181,43.8344,43.7775,43.8344,86373.0
2017-10-02 09:45:00,53.96,54.0,53.94,53.97,132898.0,43.8344,43.8669,43.8181,43.8425,132898.0
2017-10-02 09:50:00,53.96,54.03,53.96,54.0,70364.0,43.8344,43.8912,43.8344,43.8669,70364.0
2017-10-02 09:55:00,54.0,54.07,54.0,54.07,92858.0,43.8669,43.9237,43.8669,43.9237,92858.0
2017-10-02 10:00:00,54.08,54.08,54.02,54.06,188583.0,43.9319,43.9319,43.8831,43.9156,188583.0
2017-10-02 10:05:00,54.06,54.09,54.02,54.09,147025.0,43.9156,43.94,43.8831,43.94,147025.0
2017-10-02 10:10:00,54.09,54.11,54.07,54.1,113761.0,43.94,43.9562,43.9237,43.9481,113761.0
2017-10-02 10:15:00,54.1,54.18,54.1,54.16,160478.0,43.9481,44.0131,43.9481,43.9968,160478.0
2017-10-02 10:20:00,54.16,54.16,54.12,54.14,83724.0,43.9968,43.9968,43.9643,43.9806,83724.0
2017-10-02 10:25:00,54.14,54.14,54.1,54.12,84996.0,43.9806,43.9806,43.9481,43.9643,84996.0
2017-10-02 10:30:00,54.11,54.15,54.11,54.13,72911.0,43.9562,43.9887,43.9562,43.9725,72911.0
2017-10-02 10:35:00,54.13,54.19,54.13,54.16,58350.0,43.9725,44.0212,43.9725,43.9968,58350.0
2017-10-02 10:40:00,54.17,54.2,54.16,54.18,134464.0,44.005,44.0293,43.9968,44.0131,134464.0
2017-10-02 10:45:00,54.18,54.2,54.17,54.19,124101.0,44.0131,44.0293,44.005,44.0212,124101.0
2017-10-02 10:50:00,54.19,54.19,54.13,54.15,197976.0,44.0212,44.0212,43.9725,43.9887,197976.0
2017-10-02 10:55:00,54.16,54.16,54.12,54.15,95607.0,43.9968,43.9968,43.9643,43.9887,95607.0
2017-10-02 11:00:00,54.15,54.17,54.12,54.12,93031.0,43.9887,44.005,43.9643,43.9643,93031.0
2017-10-02 11:05:00,54.12,54.13,54.07,54.08,179520.0,43.9643,43.9725,43.9237,43.9319,179520.0
2017-10-02 11:10:00,54.08,54.1,54.07,54.07,63761.0,43.9319,43.9481,43.9237,43.9237,63761.0
2017-10-02 11:15:00,54.07,54.07,54.05,54.06,70793.0,43.9237,43.9237,43.9075,43.9156,70793.0
2017-10-02 11:20:00,54.06,54.07,54.03,54.06,90461.0,43.9156,43.9237,43.8912,43.9156,90461.0
2017-10-02 11:25:00,54.06,54.07,54.03,54.03,100858.0,43.9156,43.9237,43.8912,43.8912,100858.0
2017-10-02 11:30:00,54.03,54.12,54.03,54.12,328359.0,43.8912,43.9643,43.8912,43.9643,328359.0
2017-10-02 11:35:00,54.12,54.15,54.11,54.14,138834.0,43.9643,43.9887,43.9562,43.9806,138834.0
2017-10-02 11:40:00,54.14,54.15,54.12,54.13,130311.0,43.9806,43.9887,43.9643,43.9725,130311.0
2017-10-02 11:45:00,54.14,54.14,54.07,54.08,118068.0,43.9806,43.9806,43.9237,43.9319,118068.0
2017-10-02 11:50:00,54.09,54.09,54.05,54.06,229167.0,43.94,43.94,43.9075,43.9156,229167.0
2017-10-02 11:55:00,54.07,54.08,54.04,54.06,92210.0,43.9237,43.9319,43.8994,43.9156,92210.0
2017-10-02 12:00:00,54.05,54.08,54.04,54.06,99582.0,43.9075,43.9319,43.8994,43.9156,99582.0
2017-10-02 12:05:00,54.06,54.06,54.02,54.04,92252.0,43.9156,43.9156,43.8831,43.8994,92252.0
2017-10-02 12:10:00,54.03,54.05,54.02,54.03,72071.0,43.8912,43.9075,43.8831,43.8912,72071.0
2017-10-02 12:15:00,54.04,54.04,54.01,54.04,53950.0,43.8994,43.8994,43.875,43.8994,53950.0
2017-10-02 12:20:00,54.04,54.04,54.0,54.0,28529.0,43.8994,43.8994,43.8669,43.8669,28529.0
2017-10-02 12:25:00,54.0,54.01,53.99,54.01,61628.0,43.8669,43.875,43.8587,43.875,61628.0
2017-10-02 12:30:00,54.01,54.02,54.0,54.01,44275.0,43.875,43.8831,43.8669,43.875,44275.0
2017-10-02 12:35:00,54.01,54.02,53.99,54.0,23795.0,43.875,43.8831,43.8587,43.8669,23795.0
2017-10-02 12:40:00,53.99,54.01,53.99,54.01,71920.0,43.8587,43.875,43.8587,43.875,71920.0
2017-10-02 12:45:00,54.02,54.04,54.01,54.04,119408.0,43.8831,43.8994,43.875,43.8994,119408.0
2017-10-02 12:50:00,54.03,54.04,54.01,54.02,37670.0,43.8912,43.8994,43.875,43.8831,37670.0
2017-10-02 12:55:00,54.02,54.03,54.01,54.01,34476.0,43.8831,43.8912,43.875,43.875,34476.0
2017-10-02 13:00:00,54.01,54.03,53.99,54.02,202115.0,43.875,43.8912,43.8587,43.8831,202115.0
2017-10-02 13:05:00,54.02,54.03,54.01,54.03,37209.0,43.8831,43.8912,43.875,43.8912,37209.0
2017-10-02 13:10:00,54.02,54.03,54.02,54.03,67807.0,43.8831,43.8912,43.8831,43.8912,67807.0
2017-10-02 13:15:00,54.02,54.02,54.01,54.01,47905.0,43.8831,43.8831,43.875,43.875,47905.0
2017-10-02 13:20:00,54.01,54.03,54.01,54.03,193041.0,43.875,43.8912,43.875,43.8912,193041.0
2017-10-02 13:25:00,54.03,54.03,54.02,54.03,89445.0,43.8912,43.8912,43.8831,43.8912,89445.0
2017-10-02 13:30:00,54.03,54.04,54.02,54.02,28955.0,43.8912,43.8994,43.8831,43.8831,28955.0
2017-10-02 13:35:00,54.02,54.03,54.02,54.02,35667.0,43.8831,43.8912,43.8831,43.8831,35667.0
2017-10-02 13:40:00,54.02,54.02,54.01,54.02,82070.0,43.8831,43.8831,43.875,43.8831,82070.0
2017-10-02 13:45:00,54.02,54.02,54.01,54.02,54843.0,43.8831,43.8831,43.875,43.8831,54843.0
2017-10-02 13:50:00,54.01,54.03,54.0,54.01,96519.0,43.875,43.8912,43.8669,43.875,96519.0
2017-10-02 13:55:00,54.01,54.02,53.99,53.99,30287.0,43.875,43.8831,43.8587,43.8587,30287.0
2017-10-02 14:00:00,53.99,54.0,53.97,53.98,192782.0,43.8587,43.8669,43.8425,43.8506,192782.0
2017-10-02 14:05:00,53.98,53.99,53.98,53.98,27237.0,43.8506,43.8587,43.8506,43.8506,27237.0
2017-10-02 14:10:00,53.98,53.99,53.97,53.97,41819.0,43.8506,43.8587,43.8425,43.8425,41819.0
2017-10-02 14:15:00,53.97,53.98,53.96,53.96,41017.0,43.8425,43.8506,43.8344,43.8344,41017.0
2017-10-02 14:20:00,53.96,53.97,53.95,53.95,39945.0,43.8344,43.8425,43.8262,43.8262,39945.0
2017-10-02 14:25:00,53.95,53.96,53.92,53.92,65738.0,43.8262,43.8344,43.8019,43.8019,65738.0
2017-10-02 14:30:00,53.92,53.94,53.92,53.94,151087.0,43.8019,43.8181,43.8019,43.8181,151087.0
2017-10-02 14:35:00,53.94,53.95,53.93,53.95,44645.0,43.8181,43.8262,43.81,43.8262,44645.0
2017-10-02 14:40:00,53.95,53.96,53.94,53.95,88218.0,43.8262,43.8344,43.8181,43.8262,88218.0
2017-10-02 14:45:00,53.95,53.97,53.94,53.96,102686.0,43.8262,43.8425,43.8181,43.8344,102686.0
2017-10-02 14:50:00,53.96,53.97,53.94,53.95,70433.0,43.8344,43.8425,43.8181,43.8262,70433.0
2017-10-02 14:55:00,53.94,53.97,53.94,53.95,57852.0,43.8181,43.8425,43.8181,43.8262,57852.0
2017-10-02 15:00:00,53.95,53.97,53.94,53.96,262085.0,43.8262,43.8425,43.8181,43.8344,262085.0
2017-10-02 15:05:00,53.96,53.98,53.95,53.98,133610.0,43.8344,43.8506,43.8262,43.8506,133610.0
2017-10-02 15:10:00,53.98,53.98,53.96,53.96,63510.0,43.8506,43.8506,43.8344,43.8344,63510.0
2017-10-02 15:15:00,53.96,53.97,53.94,53.95,176554.0,43.8344,43.8425,43.8181,43.8262,176554.0
2017-10-02 15:20:00,53.95,53.97,53.94,53.97,131903.0,43.8262,43.8425,43.8181,43.8425,131903.0
2017-10-02 15:25:00,53.97,53.98,53.95,53.95,142926.0,43.8425,43.8506,43.8262,43.8262,142926.0
2017-10-02 15:30:00,53.95,53.95,53.9,53.91,660068.0,43.8262,43.8262,43.7856,43.7938,660068.0
2017-10-02 15:35:00,53.91,53.92,53.89,53.91,285105.0,43.7938,43.8019,43.7775,43.7938,285105.0
2017-10-02 15:40:00,53.91,53.91,53.85,53.86,418726.0,43.7938,43.7938,43.745,43.7531,418726.0
2017-10-02 15:45:00,53.86,53.89,53.84,53.89,511210.0,43.7531,43.7775,43.7369,43.7775,511210.0
2017-10-02 15:50:00,53.88,53.88,53.86,53.87,361107.0,43.7694,43.7694,43.7531,43.7613,361107.0
2017-10-02 15:55:00,53.87,53.89,53.85,53.89,789422.0,43.7613,43.7775,43.745,43.7775,789422.0
2017-10-03 09:30:00,53.97,53.98,53.8,53.82,303981.0,43.8425,43.8506,43.7044,43.7206,303981.0
2017-10-03 09:35:00,53.82,53.95,53.82,53.91,233077.0,43.7206,43.8262,43.7206,43.7938,233077.0
2017-10-03 09:40:00,53.91,53.92,53.88,53.91,203373.0,43.7938,43.8019,43.7694,43.7938,203373.0
2017-10-03 09:45:00,53.91,53.95,53.9,53.92,166533.0,43.7938,43.8262,43.7856,43.8019,166533.0
2017-10-03 09:50:00,53.93,54.01,53.92,54.01,194693.0,43.81,43.875,43.8019,43.875,194693.0
2017-10-03 09:55:00,54.02,54.03,53.98,54.03,248226.0,43.8831,43.8912,43.8506,43.8912,248226.0
2017-10-03 10:00:00,54.03,54.04,53.97,53.98,96103.0,43.8912,43.8994,43.8425,43.8506,96103.0
2017-10-03 10:05:00,53.98,54.03,53.98,54.02,68550.0,43.8506,43.8912,43.8506,43.8831,68550.0
2017-10-03 10:10:00,54.02,54.04,53.99,54.03,111460.0,43.8831,43.8994,43.8587,43.8912,111460.0
2017-10-03 10:15:00,54.03,54.03,53.97,53.98,423167.0,43.8912,43.8912,43.8425,43.8506,423167.0
2017-10-03 10:20:00,53.99,54.01,53.97,53.97,187722.0,43.8587,43.875,43.8425,43.8425,187722.0
2017-10-03 10:25:00,53.97,53.97,53.93,53.95,268829.0,43.8425,43.8425,43.81,43.8262,268829.0
2017-10-03 10:30:00,53.95,53.98,53.94,53.97,129611.0,43.8262,43.8506,43.8181,43.8425,129611.0
2017-10-03 10:35:00,53.97,53.97,53.95,53.96,149337.0,43.8425,43.8425,43.8262,43.8344,149337.0
2017-10-03 10:40:00,53.96,53.98,53.95,53.98,63074.0,43.8344,43.8506,43.8262,43.8506,63074.0
2017-10-03 10:45:00,53.98,53.98,53.93,53.93,54438.0,43.8506,43.8506,43.81,43.81,54438.0
2017-10-03 10:50:00,53.93,53.94,53.92,53.94,165714.0,43.81,43.8181,43.8019,43.8181,165714.0
2017-10-03 10:55:00,53.94,53.96,53.92,53.95,118852.0,43.8181,43.8344,43.8019,43.8262,118852.0
2017-10-03 11:00:00,53.94,53.97,53.94,53.96,238924.0,43.8181,43.8425,43.8181,43.8344,238924.0
2017-10-03 11:05:00,53.96,53.98,53.96,53.98,51683.0,43.8344,43.8506,43.8344,43.8506,51683.0
2017-10-03 11:10:00,53.98,53.98,53.93,53.95,83373.0,43.8506,43.8506,43.81,43.8262,83373.0
2017-10-03 11:15:00,53.95,53.95,53.92,53.93,175414.0,43.8262,43.8262,43.8019,43.81,175414.0
2017-10-03 11:20:00,53.93,53.95,53.92,53.95,101688.0,43.81,43.8262,43.8019,43.8262,101688.0
2017-10-03 11:25:00,53.95,53.96,53.93,53.96,247659.0,43.8262,43.8344,43.81,43.8344,247659.0
2017-10-03 11:30:00,53.95,53.95,53.93,53.94,105717.0,43.8262,43.8262,43.81,43.8181,105717.0
2017-10-03 11:35:00,53.94,53.95,53.92,53.93,184961.0,43.8181,43.8262,43.8019,43.81,184961.0
2017-10-03 11:40:00,53.93,53.95,53.92,53.94,84949.0,43.81,43.8262,43.8019,43.8181,84949.0
2017-10-03 11:45:00,53.94,53.96,53.93,53.95,197726.0,43.8181,43.8344,43.81,43.8262,197726.0
2017-10-03 11:50:00,53.94,53.97,53.94,53.97,48562.0,43.8181,43.8425,43.8181,43.8425,48562.0
2017-10-03 11:55:00,53.97,53.98,53.96,53.97,59241.0,43.8425,43.8506,43.8344,43.8425,59241.0
2017-10-03 12:00:00,53.97,53.97,53.94,53.96,171007.0,43.8425,43.8425,43.8181,43.8344,171007.0
2017-10-03 12:05:00,53.96,53.98,53.95,53.98,56752.0,43.8344,43.8506,43.8262,43.8506,56752.0
2017-10-03 12:10:00,53.98,53.98,53.95,53.95,107391.0,43.8506,43.8506,43.8262,43.8262,107391.0
2017-10-03 12:15:00,53.96,53.96,53.94,53.95,50014.0,43.8344,43.8344,43.8181,43.8262,50014.0
2017-10-03 12:20:00,53.95,53.97,53.93,53.96,374969.0,43.8262,43.8425,43.81,43.8344,374969.0
2017-10-03 12:25:00,53.97,53.98,53.96,53.97,41296.0,43.8425,43.8506,43.8344,43.8425,41296.0
2017-10-03 12:30:00,53.97,53.98,53.96,53.96,23243.0,43.8425,43.8506,43.8344,43.8344,23243.0
2017-10-03 12:35:00,53.96,53.97,53.95,53.96,106793.0,43.8344,43.8425,43.8262,43.8344,106793.0
2017-10-03 12:40:00,53.97,53.97,53.95,53.97,76705.0,43.8425,43.8425,43.8262,43.8425,76705.0
2017-10-03 12:45:00,53.97,53.98,53.96,53.98,133179.0,43.8425,43.8506,43.8344,43.8506,133179.0
2017-10-03 12:50:00,53.98,53.98,53.95,53.95,15626.0,43.8506,43.8506,43.8262,43.8262,15626.0
2017-10-03 12:55:00,53.95,53.96,53.95,53.95,33795.0,43.8262,43.8344,43.8262,43.8262,33795.0
2017-10-03 13:00:00,53.95,53.96,53.93,53.93,58883.0,43.8262,43.8344,43.81,43.81,58883.0
2017-10-03 13:05:00,53.93,53.93,53.91,53.91,52170.0,43.81,43.81,43.7938,43.7938,52170.0
2017-10-03 13:10:00,53.91,53.92,53.9,53.9,46760.0,43.7938,43.8019,43.7856,43.7856,46760.0
2017-10-03 13:15:00,53.89,53.9,53.88,53.88,41752.0,43.7775,43.7856,43.7694,43.7694,41752.0
2017-10-03 13:20:00,53.88,53.89,53.87,53.88,96624.0,43.7694,43.7775,43.7613,43.7694,96624.0
2017-10-03 13:25:00,53.88,53.89,53.87,53.88,56147.0,43.7694,43.7775,43.7613,43.7694,56147.0
2017-10-03 13:30:00,53.88,53.9,53.88,53.89,81927.0,43.7694,43.7856,43.7694,43.7775,81927.0
2017-10-03 13:35:00,53.89,53.89,53.88,53.88,39331.0,43.7775,43.7775,43.7694,43.7694,39331.0
2017-10-03 13:40:00,53.88,53.89,53.88,53.89,59634.0,43.7694,43.7775,43.7694,43.7775,59634.0
2017-10-03 13:45:00,53.89,53.89,53.87,53.87,36742.0,43.7775,43.7775,43.7613,43.7613,36742.0
2017-10-03 13:50:00,53.87,53.88,53.87,53.87,39454.0,43.7613,43.7694,43.7613,43.7613,39454.0
2017-10-03 13:55:00,53.88,53.9,53.87,53.9,148664.0,43.7694,43.7856,43.7613,43.7856,148664.0
2017-10-03 14:00:00,53.9,53.92,53.89,53.91,89965.0,43.7856,43.8019,43.7775,43.7938,89965.0
2017-10-03 14:05:00,53.91,53.92,53.91,53.91,82571.0,43.7938,43.8019,43.7938,43.7938,82571.0
2017-10-03 14:10:00,53.91,53.94,53.91,53.92,114809.0,43.7938,43.8181,43.7938,43.8019,114809.0
2017-10-03 14:15:00,53.93,53.94,53.92,53.93,77928.0,43.81,43.8181,43.8019,43.81,77928.0
2017-10-03 14:20:00,53.93,53.93,53.91,53.92,107345.0,43.81,43.81,43.7938,43.8019,107345.0
2017-10-03 14:25:00,53.91,53.94,53.91,53.93,157092.0,43.7938,43.8181,43.7938,43.81,157092.0
2017-10-03 14:30:00,53.93,53.93,53.91,53.91,74796.0,43.81,43.81,43.7938,43.7938,74796.0
2017-10-03 14:35:00,53.91,53.92,53.91,53.91,90045.0,43.7938,43.8019,43.7938,43.7938,90045.0
2017-10-03 14:40:00,53.91,53.92,53.91,53.91,62224.0,43.7938,43.8019,43.7938,43.7938,62224.0
2017-10-03 14:45:00,53.91,53.92,53.89,53.9,135454.0,43.7938,43.8019,43.7775,43.7856,135454.0
2017-10-03 14:50:00,53.9,53.9,53.88,53.88,86776.0,43.7856,43.7856,43.7694,43.7694,86776.0
2017-10-03 14:55:00,53.88,53.89,53.86,53.86,146185.0,43.7694,43.7775,43.7531,43.7531,146185.0
2017-10-03 15:00:00,53.86,53.88,53.86,53.87,197082.0,43.7531,43.7694,43.7531,43.7613,197082.0
2017-10-03 15:05:00,53.87,53.89,53.87,53.89,102430.0,43.7613,43.7775,43.7613,43.7775,102430.0
2017-10-03 15:10:00,53.89,53.89,53.88,53.89,69219.0,43.7775,43.7775,43.7694,43.7775,69219.0
2017-10-03 15:15:00,53.89,53.9,53.88,53.9,104054.0,43.7775,43.7856,43.7694,43.7856,104054.0
2017-10-03 15:20:00,53.9,53.92,53.9,53.91,124310.0,43.7856,43.8019,43.7856,43.7938,124310.0
2017-10-03 15:25:00,53.91,53.93,53.9,53.93,192560.0,43.7938,43.81,43.7856,43.81,192560.0
2017-10-03 15:30:00,53.93,53.96,53.92,53.95,161531.0,43.81,43.8344,43.8019,43.8262,161531.0
2017-10-03 15:35:00,53.95,53.96,53.94,53.96,274566.0,43.8262,43.8344,43.8181,43.8344,274566.0
2017-10-03 15:40:00,53.96,53.96,53.95,53.96,238888.0,43.8344,43.8344,43.8262,43.8344,238888.0
2017-10-03 15:45:00,53.96,53.97,53.94,53.94,418297.0,43.8344,43.8425,43.8181,43.8181,418297.0
2017-10-03 15:50:00,53.94,53.96,53.94,53.96,578564.0,43.8181,43.8344,43.8181,43.8344,578564.0
2017-10-03 15:55:00,53.96,53.96,53.89,53.91,1467593.0,43.8344,43.8344,43.7775,43.7938,1467593.0
2017-10-04 09:30:00,53.86,53.86,53.74,53.75,207919.0,43.7531,43.7531,43.6557,43.6638,207919.0
2017-10-04 09:35:00,53.74,53.87,53.71,53.87,154723.0,43.6557,43.7613,43.6313,43.7613,154723.0
2017-10-04 09:40:00,53.88,54.01,53.83,53.97,357448.0,43.7694,43.875,43.7288,43.8425,357448.0
2017-10-04 09:45:00,53.97,53.97,53.9,53.92,875640.0,43.8425,43.8425,43.7856,43.8019,875640.0
2017-10-04 09:50:00,53.93,54.04,53.92,54.04,334404.0,43.81,43.8994,43.8019,43.8994,334404.0
2017-10-04 09:55:00,54.03,54.13,54.01,54.13,442134.0,43.8912,43.9725,43.875,43.9725,442134.0
2017-10-04 10:00:00,54.12,54.13,54.01,54.02,132780.0,43.9643,43.9725,43.875,43.8831,132780.0
2017-10-04 10:05:00,54.01,54.04,53.93,53.95,111333.0,43.875,43.8994,43.81,43.8262,111333.0
2017-10-04 10:10:00,53.95,53.99,53.92,53.99,220873.0,43.8262,43.8587,43.8019,43.8587,220873.0
2017-10-04 10:15:00,53.99,54.01,53.92,53.96,197572.0,43.8587,43.875,43.8019,43.8344,197572.0
2017-10-04 10:20:00,53.95,53.96,53.92,53.96,239681.0,43.8262,43.8344,43.8019,43.8344,239681.0
2017-10-04 10:25:00,53.96,54.01,53.95,54.01,157156.0,43.8344,43.875,43.8262,43.875,157156.0
2017-10-04 10:30:00,54.01,54.02,53.98,53.99,79757.0,43.875,43.8831,43.8506,43.8587,79757.0
2017-10-04 10:35:00,53.99,54.0,53.97,53.98,111965.0,43.8587,43.8669,43.8425,43.8506,111965.0
2017-10-04 10:40:00,53.98,54.01,53.95,54.01,142334.0,43.8506,43.875,43.8262,43.875,142334.0
2017-10-04 10:45:00,54.01,54.04,53.99,54.03,106908.0,43.875,43.8994,43.8587,43.8912,106908.0
2017-10-04 10:50:00,54.03,54.06,54.02,54.05,53306.0,43.8912,43.9156,43.8831,43.9075,53306.0
2017-10-04 10:55:00,54.05,54.06,54.02,54.02,90006.0,43.9075,43.9156,43.8831,43.8831,90006.0
2017-10-04 11:00:00,54.03,54.07,54.03,54.05,104315.0,43.8912,43.9237,43.8912,43.9075,104315.0
2017-10-04 11:05:00,54.05,54.08,54.04,54.08,137580.0,43.9075,43.9319,43.8994,43.9319,137580.0
2017-10-04 11:10:00,54.08,54.11,54.07,54.11,102879.0,43.9319,43.9562,43.9237,43.9562,102879.0
2017-10-04 11:15:00,54.11,54.11,54.09,54.11,195590.0,43.9562,43.9562,43.94,43.9562,195590.0
2017-10-04 11:20:00,54.11,54.12,54.08,54.08,81699.0,43.9562,43.9643,43.9319,43.9319,81699.0
2017-10-04 11:25:00,54.08,54.11,54.08,54.09,429370.0,43.9319,43.9562,43.9319,43.94,429370.0
2017-10-04 11:30:00,54.09,54.11,54.07,54.1,223089.0,43.94,43.9562,43.9237,43.9481,223089.0
2017-10-04 11:35:00,54.1,54.13,54.09,54.12,195842.0,43.9481,43.9725,43.94,43.9643,195842.0
2017-10-04 11:40:00,54.11,54.13,54.1,54.13,59783.0,43.9562,43.9725,43.9481,43.9725,59783.0
2017-10-04 11:45:00,54.13,54.15,54.11,54.15,128510.0,43.9725,43.9887,43.9562,43.9887,128510.0
2017-10-04 11:50:00,54.15,54.17,54.13,54.15,110754.0,43.9887,44.005,43.9725,43.9887,110754.0
2017-10-04 11:55:00,54.16,54.19,54.15,54.19,135595.0,43.9968,44.0212,43.9887,44.0212,135595.0
2017-10-04 12:00:00,54.19,54.2,54.17,54.19,119587.0,44.0212,44.0293,44.005,44.0212,119587.0
2017-10-04 12:05:00,54.19,54.2,54.18,54.19,50110.0,44.0212,44.0293,44.0131,44.0212,50110.0
2017-10-04 12:10:00,54.19,54.2,54.18,54.2,54784.0,44.0212,44.0293,44.0131,44.0293,54784.0
2017-10-04 12:15:00,54.2,54.24,54.19,54.23,256358.0,44.0293,44.0618,44.0212,44.0537,256358.0
2017-10-04 12:20:00,54.23,54.27,54.22,54.27,110017.0,44.0537,44.0862,44.0456,44.0862,110017.0
2017-10-04 12:25:00,54.27,54.27,54.23,54.25,89468.0,44.0862,44.0862,44.0537,44.07,89468.0
2017-10-04 12:30:00,54.25,54.27,54.24,54.26,86383.0,44.07,44.0862,44.0618,44.0781,86383.0
2017-10-04 12:35:00,54.26,54.29,54.25,54.29,148457.0,44.0781,44.1024,44.07,44.1024,148457.0
2017-10-04 12:40:00,54.29,54.3,54.26,54.3,171798.0,44.1024,44.1106,44.0781,44.1106,171798.0
2017-10-04 12:45:00,54.3,54.3,54.29,54.3,42974.0,44.1106,44.1106,44.1024,44.1106,42974.0
2017-10-04 12:50:00,54.3,54.31,54.28,54.29,50139.0,44.1106,44.1187,44.0943,44.1024,50139.0
2017-10-04 12:55:00,54.28,54.31,54.28,54.31,44142.0,44.0943,44.1187,44.0943,44.1187,44142.0
2017-10-04 13:00:00,54.31,54.32,54.3,54.32,44422.0,44.1187,44.1268,44.1106,44.1268,44422.0
2017-10-04 13:05:00,54.31,54.32,54.3,54.31,36794.0,44.1187,44.1268,44.1106,44.1187,36794.0
2017-10-04 13:10:00,54.3,54.31,54.26,54.27,40169.0,44.1106,44.1187,44.0781,44.0862,40169.0
2017-10-04 13:15:00,54.27,54.28,54.25,54.25,111345.0,44.0862,44.0943,44.07,44.07,111345.0
2017-10-04 13:20:00,54.25,54.25,54.21,54.21,56972.0,44.07,44.07,44.0375,44.0375,56972.0
2017-10-04 13:25:00,54.21,54.21,54.2,54.21,61089.0,44.0375,44.0375,44.0293,44.0375,61089.0
2017-10-04 13:30:00,54.21,54.21,54.14,54.15,180108.0,44.0375,44.0375,43.9806,43.9887,180108.0
2017-10-04 13:35:00,54.15,54.18,54.15,54.15,191803.0,43.9887,44.0131,43.9887,43.9887,191803.0
2017-10-04 13:40:00,54.14,54.15,54.1,54.12,74092.0,43.9806,43.9887,43.9481,43.9643,74092.0
2017-10-04 13:45:00,54.11,54.13,54.1,54.12,71595.0,43.9562,43.9725,43.9481,43.9643,71595.0
2017-10-04 13:50:00,54.12,54.14,54.11,54.13,71954.0,43.9643,43.9806,43.9562,43.9725,71954.0
2017-10-04 13:55:00,54.13,54.16,54.12,54.15,69163.0,43.9725,43.9968,43.9643,43.9887,69163.0
2017-10-04 14:00:00,54.15,54.16,54.14,54.14,43819.0,43.9887,43.9968,43.9806,43.9806,43819.0
2017-10-04 14:05:00,54.15,54.16,54.11,54.11,34644.0,43.9887,43.9968,43.9562,43.9562,34644.0
2017-10-04 14:10:00,54.11,54.12,54.08,54.09,342048.0,43.9562,43.9643,43.9319,43.94,342048.0
2017-10-04 14:15:00,54.09,54.1,54.07,54.1,65670.0,43.94,43.9481,43.9237,43.9481,65670.0
2017-10-04 14:20:00,54.09,54.1,54.07,54.07,20841.0,43.94,43.9481,43.9237,43.9237,20841.0
2017-10-04 14:25:00,54.07,54.09,54.07,54.08,73174.0,43.9237,43.94,43.9237,43.9319,73174.0
2017-10-04 14:30:00,54.08,54.09,54.06,54.09,105202.0,43.9319,43.94,43.9156,43.94,105202.0
2017-10-04 14:35:00,54.09,54.09,54.07,54.08,87673.0,43.94,43.94,43.9237,43.9319,87673.0
2017-10-04 14:40:00,54.08,54.09,54.06,54.08,158818.0,43.9319,43.94,43.9156,43.9319,158818.0
2017-10-04 14:45:00,54.08,54.1,54.07,54.1,324859.0,43.9319,43.9481,43.9237,43.9481,324859.0
2017-10-04 14:50:00,54.1,54.11,54.09,54.09,155686.0,43.9481,43.9562,43.94,43.94,155686.0
2017-10-04 14:55:00,54.09,54.1,54.07,54.09,124275.0,43.94,43.9481,43.9237,43.94,124275.0
2017-10-04 15:00:00,54.08,54.1,54.08,54.1,296739.0,43.9319,43.9481,43.9319,43.9481,296739.0
2017-10-04 15:05:00,54.1,54.1,54.09,54.1,148873.0,43.9481,43.9481,43.94,43.9481,148873.0
2017-10-04 15:10:00,54.1,54.11,54.1,54.1,131138.0,43.9481,43.9562,43.9481,43.9481,131138.0
2017-10-04 15:15:00,54.11,54.11,54.1,54.11,177154.0,43.9562,43.9562,43.9481,43.9562,177154.0
2017-10-04 15:20:00,54.11,54.11,54.1,54.11,203391.0,43.9562,43.9562,43.9481,43.9562,203391.0
2017-10-04 15:25:00,54.11,54.11,54.09,54.09,540102.0,43.9562,43.9562,43.94,43.94,540102.0
2017-10-04 15:30:00,54.1,54.1,54.09,54.09,402594.0,43.9481,43.9481,43.94,43.94,402594.0
2017-10-04 15:35:00,54.09,54.1,54.08,54.09,380324.0,43.94,43.9481,43.9319,43.94,380324.0
2017-10-04 15:40:00,54.09,54.11,54.08,54.09,287267.0,43.94,43.9562,43.9319,43.94,287267.0
2017-10-04 15:45:00,54.09,54.09,54.07,54.07,332913.0,43.94,43.94,43.9237,43.9237,332913.0
2017-10-04 15:50:00,54.08,54.11,54.07,54.11,638151.0,43.9319,43.9562,43.9237,43.9562,638151.0
2017-10-04 15:55:00,54.11,54.13,54.1,54.12,1034354.0,43.9562,43.9725,43.9481,43.9643,1034354.0
2017-10-05 09:30:00,54.29,54.34,54.21,54.32,115222.0,44.1024,44.1431,44.0375,44.1268,115222.0
2017-10-05 09:35:00,54.31,54.33,54.27,54.29,112817.0,44.1187,44.1349,44.0862,44.1024,112817.0
2017-10-05 09:40:00,54.3,54.35,54.29,54.33,118231.0,44.1106,44.1512,44.1024,44.1349,118231.0
2017-10-05 09:45:00,54.33,54.37,54.32,54.37,87140.0,44.1349,44.1674,44.1268,44.1674,87140.0
2017-10-05 09:50:00,54.37,54.42,54.37,54.42,213174.0,44.1674,44.2081,44.1674,44.2081,213174.0
2017-10-05 09:55:00,54.41,54.43,54.38,54.38,112425.0,44.1999,44.2162,44.1756,44.1756,112425.0
2017-10-05 10:00:00,54.39,54.42,54.38,54.39,87484.0,44.1837,44.2081,44.1756,44.1837,87484.0
2017-10-05 10:05:00,54.39,54.39,54.33,54.34,70210.0,44.1837,44.1837,44.1349,44.1431,70210.0
2017-10-05 10:10:00,54.34,54.37,54.33,54.34,109023.0,44.1431,44.1674,44.1349,44.1431,109023.0
2017-10-05 10:15:00,54.34,54.35,54.31,54.34,92486.0,44.1431,44.1512,44.1187,44.1431,92486.0
2017-10-05 10:20:00,54.34,54.37,54.33,54.37,98806.0,44.1431,44.1674,44.1349,44.1674,98806.0
2017-10-05 10:25:00,54.37,54.37,54.34,54.35,73381.0,44.1674,44.1674,44.1431,44.1512,73381.0
2017-10-05 10:30:00,54.35,54.37,54.33,54.37,91552.0,44.1512,44.1674,44.1349,44.1674,91552.0
2017-10-05 10:35:00,54.37,54.39,54.36,54.38,144923.0,44.1674,44.1837,44.1593,44.1756,144923.0
2017-10-05 10:40:00,54.38,54.42,54.37,54.42,66096.0,44.1756,44.2081,44.1674,44.2081,66096.0
2017-10-05 10:45:00,54.41,54.43,54.41,54.41,34830.0,44.1999,44.2162,44.1999,44.1999,34830.0
2017-10-05 10:50:00,54.41,54.42,54.4,54.41,92122.0,44.1999,44.2081,44.1918,44.1999,92122.0
2017-10-05 10:55:00,54.41,54.42,54.39,54.41,59792.0,44.1999,44.2081,44.1837,44.1999,59792.0
2017-10-05 11:00:00,54.4,54.43,54.39,54.42,90709.0,44.1918,44.2162,44.1837,44.2081,90709.0
2017-10-05 11:05:00,54.42,54.42,54.4,54.41,118852.0,44.2081,44.2081,44.1918,44.1999,118852.0
2017-10-05 11:10:00,54.41,54.42,54.41,54.42,42064.0,44.1999,44.2081,44.1999,44.2081,42064.0
2017-10-05 11:15:00,54.42,54.43,54.41,54.42,140900.0,44.2081,44.2162,44.1999,44.2081,140900.0
2017-10-05 11:20:00,54.42,54.44,54.4,54.41,86574.0,44.2081,44.2243,44.1918,44.1999,86574.0
2017-10-05 11:25:00,54.4,54.43,54.4,54.43,60609.0,44.1918,44.2162,44.1918,44.2162,60609.0
2017-10-05 11:30:00,54.42,54.43,54.41,54.41,140790.0,44.2081,44.2162,44.1999,44.1999,140790.0
2017-10-05 11:35:00,54.4,54.43,54.4,54.41,117572.0,44.1918,44.2162,44.1918,44.1999,117572.0
2017-10-05 11:40:00,54.41,54.42,54.4,54.41,59347.0,44.1999,44.2081,44.1918,44.1999,59347.0
2017-10-05 11:45:00,54.41,54.45,54.4,54.45,146208.0,44.1999,44.2324,44.1918,44.2324,146208.0
2017-10-05 11:50:00,54.45,54.46,54.43,54.45,57710.0,44.2324,44.2405,44.2162,44.2324,57710.0
2017-10-05 11:55:00,54.45,54.48,54.43,54.47,290879.0,44.2324,44.2568,44.2162,44.2487,290879.0
2017-10-05 12:00:00,54.47,54.49,54.46,54.47,217417.0,44.2487,44.2649,44.2405,44.2487,217417.0
2017-10-05 12:05:00,54.48,54.48,54.44,54.45,51831.0,44.2568,44.2568,44.2243,44.2324,51831.0
2017-10-05 12:10:00,54.45,54.46,54.44,54.45,55130.0,44.2324,44.2405,44.2243,44.2324,55130.0
2017-10-05 12:15:00,54.44,54.44,54.4,54.42,318023.0,44.2243,44.2243,44.1918,44.2081,318023.0
2017-10-05 12:20:00,54.43,54.44,54.41,54.44,55699.0,44.2162,44.2243,44.1999,44.2243,55699.0
2017-10-05 12:25:00,54.44,54.44,54.42,54.42,84933.0,44.2243,44.2243,44.2081,44.2081,84933.0
2017-10-05 12:30:00,54.42,54.43,54.41,54.43,51373.0,44.2081,44.2162,44.1999,44.2162,51373.0
2017-10-05 12:35:00,54.43,54.45,54.42,54.44,58322.0,44.2162,44.2324,44.2081,44.2243,58322.0
2017-10-05 12:40:00,54.44,54.44,54.39,54.4,84109.0,44.2243,44.2243,44.1837,44.1918,84109.0
2017-10-05 12:45:00,54.39,54.4,54.33,54.34,106769.0,44.1837,44.1918,44.1349,44.1431,106769.0
2017-10-05 12:50:00,54.34,54.35,54.29,54.3,69792.0,44.1431,44.1512,44.1024,44.1106,69792.0
2017-10-05 12:55:00,54.3,54.3,54.23,54.24,91628.0,44.1106,44.1106,44.0537,44.0618,91628.0
2017-10-05 13:00:00,54.24,54.3,54.24,54.29,143262.0,44.0618,44.1106,44.0618,44.1024,143262.0
2017-10-05 13:05:00,54.3,54.34,54.29,54.34,50187.0,44.1106,44.1431,44.1024,44.1431,50187.0
2017-10-05 13:10:00,54.34,54.36,54.33,54.34,86333.0,44.1431,44.1593,44.1349,44.1431,86333.0
2017-10-05 13:15:00,54.35,54.35,54.32,54.33,70140.0,44.1512,44.1512,44.1268,44.1349,70140.0
2017-10-05 13:20:00,54.33,54.33,54.31,54.32,70603.0,44.1349,44.1349,44.1187,44.1268,70603.0
2017-10-05 13:25:00,54.32,54.35,54.31,54.35,43371.0,44.1268,44.1512,44.1187,44.1512,43371.0
2017-10-05 13:30:00,54.35,54.35,54.32,54.34,45293.0,44.1512,44.1512,44.1268,44.1431,45293.0
2017-10-05 13:35:00,54.34,54.37,54.33,54.37,84350.0,44.1431,44.1674,44.1349,44.1674,84350.0
2017-10-05 13:40:00,54.37,54.37,54.35,54.36,61613.0,44.1674,44.1674,44.1512,44.1593,61613.0
2017-10-05 13:45:00,54.36,54.38,54.35,54.37,59302.0,44.1593,44.1756,44.1512,44.1674,59302.0
2017-10-05 13:50:00,54.37,54.37,54.36,54.37,46374.0,44.1674,44.1674,44.1593,44.1674,46374.0
2017-10-05 13:55:00,54.37,54.38,54.36,54.36,78427.0,44.1674,44.1756,44.1593,44.1593,78427.0
2017-10-05 14:00:00,54.36,54.36,54.32,54.33,40225.0,44.1593,44.1593,44.1268,44.1349,40225.0
2017-10-05 14:05:00,54.33,54.35,54.32,54.34,77091.0,44.1349,44.1512,44.1268,44.1431,77091.0
2017-10-05 14:10:00,54.35,54.36,54.34,54.35,71922.0,44.1512,44.1593,44.1431,44.1512,71922.0
2017-10-05 14:15:00,54.35,54.35,54.34,54.35,50490.0,44.1512,44.1512,44.1431,44.1512,50490.0
2017-10-05 14:20:00,54.35,54.36,54.34,54.35,207585.0,44.1512,44.1593,44.1431,44.1512,207585.0
2017-10-05 14:25:00,54.36,54.36,54.34,54.35,38276.0,44.1593,44.1593,44.1431,44.1512,38276.0
2017-10-05 14:30:00,54.34,54.35,54.33,54.34,105625.0,44.1431,44.1512,44.1349,44.1431,105625.0
2017-10-05 14:35:00,54.34,54.35,54.32,54.34,52737.0,44.1431,44.1512,44.1268,44.1431,52737.0
2017-10-05 14:40:00,54.34,54.37,54.33,54.34,107355.0,44.1431,44.1674,44.1349,44.1431,107355.0
2017-10-05 14:45:00,54.35,54.36,54.34,54.35,31867.0,44.1512,44.1593,44.1431,44.1512,31867.0
2017-10-05 14:50:00,54.35,54.35,54.33,54.34,101370.0,44.1512,44.1512,44.1349,44.1431,101370.0
2017-10-05 14:55:00,54.33,54.35,54.33,54.33,89750.0,44.1349,44.1512,44.1349,44.1349,89750.0
2017-10-05 15:00:00,54.33,54.35,54.33,54.34,44782.0,44.1349,44.1512,44.1349,44.1431,44782.0
2017-10-05 15:05:00,54.35,54.38,54.34,54.38,66299.0,44.1512,44.1756,44.1431,44.1756,66299.0
2017-10-05 15:10:00,54.37,54.38,54.36,54.38,39633.0,44.1674,44.1756,44.1593,44.1756,39633.0
2017-10-05 15:15:00,54.38,54.38,54.36,54.36,56423.0,44.1756,44.1756,44.1593,44.1593,56423.0
2017-10-05 15:20:00,54.37,54.37,54.35,54.37,81852.0,44.1674,44.1674,44.1512,44.1674,81852.0
2017-10-05 15:25:00,54.37,54.39,54.36,54.36,103378.0,44.1674,44.1837,44.1593,44.1593,103378.0
2017-10-05 15:30:00,54.36,54.37,54.31,54.31,261767.0,44.1593,44.1674,44.1187,44.1187,261767.0
2017-10-05 15:35:00,54.31,54.32,54.29,54.32,305515.0,44.1187,44.1268,44.1024,44.1268,305515.0
2017-10-05 15:40:00,54.32,54.36,54.31,54.35,283073.0,44.1268,44.1593,44.1187,44.1512,283073.0
2017-10-05 15:45:00,54.35,54.35,54.3,54.31,683439.0,44.1512,44.1512,44.1106,44.1187,683439.0
2017-10-05 15:50:00,54.3,54.32,54.28,54.3,1019864.0,44.1106,44.1268,44.0943,44.1106,1019864.0
2017-10-05 15:55:00,54.31,54.35,54.3,54.35,1015947.0,44.1187,44.1512,44.1106,44.1512,1015947.0
2017-10-06 09:30:00,54.08,54.14,54.07,54.07,167086.0,43.9319,43.9806,43.9237,43.9237,167086.0
2017-10-06 09:35:00,54.07,54.11,54.05,54.11,89145.0,43.9237,43.9562,43.9075,43.9562,89145.0
2017-10-06 09:40:00,54.11,54.11,54.05,54.07,123864.0,43.9562,43.9562,43.9075,43.9237,123864.0
2017-10-06 09:45:00,54.06,54.11,54.04,54.11,120879.0,43.9156,43.9562,43.8994,43.9562,120879.0
2017-10-06 09:50:00,54.11,54.12,54.05,54.05,75819.0,43.9562,43.9643,43.9075,43.9075,75819.0
2017-10-06 09:55:00,54.05,54.06,54.04,54.06,95976.0,43.9075,43.9156,43.8994,43.9156,95976.0
2017-10-06 10:00:00,54.07,54.07,54.0,54.0,57531.0,43.9237,43.9237,43.8669,43.8669,57531.0
2017-10-06 10:05:00,53.99,54.01,53.97,53.98,67337.0,43.8587,43.875,43.8425,43.8506,67337.0
2017-10-06 10:10:00,53.97,54.01,53.97,53.99,76287.0,43.8425,43.875,43.8425,43.8587,76287.0
2017-10-06 10:15:00,54.0,54.0,53.98,54.0,74802.0,43.8669,43.8669,43.8506,43.8669,74802.0
2017-10-06 10:20:00,54.0,54.02,53.99,54.01,45147.0,43.8669,43.8831,43.8587,43.875,45147.0
2017-10-06 10:25:00,54.0,54.01,53.99,54.01,78640.0,43.8669,43.875,43.8587,43.875,78640.0
2017-10-06 10:30:00,54.01,54.01,53.95,53.98,50920.0,43.875,43.875,43.8262,43.8506,50920.0
2017-10-06 10:35:00,53.97,53.99,53.95,53.96,74312.0,43.8425,43.8587,43.8262,43.8344,74312.0
2017-10-06 10:40:00,53.96,53.97,53.94,53.95,23749.0,43.8344,43.8425,43.8181,43.8262,23749.0
2017-10-06 10:45:00,53.96,53.98,53.93,53.94,44637.0,43.8344,43.8506,43.81,43.8181,44637.0
2017-10-06 10:50:00,53.94,53.96,53.94,53.95,86074.0,43.8181,43.8344,43.8181,43.8262,86074.0
2017-10-06 10:55:00,53.95,53.98,53.93,53.98,80938.0,43.8262,43.8506,43.81,43.8506,80938.0
2017-10-06 11:00:00,53.98,53.98,53.95,53.96,27112.0,43.8506,43.8506,43.8262,43.8344,27112.0
2017-10-06 11:05:00,53.96,53.96,53.94,53.94,19542.0,43.8344,43.8344,43.8181,43.8181,19542.0
2017-10-06 11:10:00,53.95,53.96,53.93,53.95,53005.0,43.8262,43.8344,43.81,43.8262,53005.0
2017-10-06 11:15:00,53.94,53.94,53.9,53.91,96559.0,43.8181,43.8181,43.7856,43.7938,96559.0
2017-10-06 11:20:00,53.9,53.91,53.89,53.9,46048.0,43.7856,43.7938,43.7775,43.7856,46048.0
2017-10-06 11:25:00,53.91,53.94,53.89,53.94,26879.0,43.7938,43.8181,43.7775,43.8181,26879.0
2017-10-06 11:30:00,53.93,53.95,53.92,53.94,28247.0,43.81,43.8262,43.8019,43.8181,28247.0
2017-10-06 11:35:00,53.94,53.95,53.91,53.91,58016.0,43.8181,43.8262,43.7938,43.7938,58016.0
2017-10-06 11:40:00,53.91,53.92,53.89,53.9,326041.0,43.7938,43.8019,43.7775,43.7856,326041.0
2017-10-06 11:45:00,53.9,53.92,53.9,53.91,48583.0,43.7856,43.8019,43.7856,43.7938,48583.0
2017-10-06 11:50:00,53.92,53.94,53.92,53.93,29561.0,43.8019,43.8181,43.8019,43.81,29561.0
2017-10-06 11:55:00,53.93,53.94,53.92,53.92,17218.0,43.81,43.8181,43.8019,43.8019,17218.0
2017-10-06 12:00:00,53.92,53.97,53.92,53.96,34704.0,43.8019,43.8425,43.8019,43.8344,34704.0
2017-10-06 12:05:00,53.96,53.97,53.95,53.97,26840.0,43.8344,43.8425,43.8262,43.8425,26840.0
2017-10-06 12:10:00,53.96,53.96,53.93,53.93,12778.0,43.8344,43.8344,43.81,43.81,12778.0
2017-10-06 12:15:00,53.93,53.93,53.91,53.93,26719.0,43.81,43.81,43.7938,43.81,26719.0
2017-10-06 12:20:00,53.93,53.93,53.89,53.9,19842.0,43.81,43.81,43.7775,43.7856,19842.0
2017-10-06 12:25:00,53.9,53.92,53.89,53.92,25314.0,43.7856,43.8019,43.7775,43.8019,25314.0
2017-10-06 12:30:00,53.92,53.93,53.9,53.92,15606.0,43.8019,43.81,43.7856,43.8019,15606.0
2017-10-06 12:35:00,53.91,53.93,53.91,53.93,15968.0,43.7938,43.81,43.7938,43.81,15968.0
2017-10-06 12:40:00,53.93,53.94,53.92,53.94,93036.0,43.81,43.8181,43.8019,43.8181,93036.0
2017-10-06 12:45:00,53.93,53.94,53.91,53.92,139208.0,43.81,43.8181,43.7938,43.8019,139208.0
2017-10-06 12:50:00,53.92,53.93,53.91,53.92,138663.0,43.8019,43.81,43.7938,43.8019,138663.0
2017-10-06 12:55:00,53.92,53.93,53.91,53.93,44858.0,43.8019,43.81,43.7938,43.81,44858.0
2017-10-06 13:00:00,53.93,53.93,53.91,53.91,41245.0,43.81,43.81,43.7938,43.7938,41245.0
2017-10-06 13:05:00,53.92,53.94,53.91,53.92,76752.0,43.8019,43.8181,43.7938,43.8019,76752.0
2017-10-06 13:10:00,53.92,53.92,53.91,53.92,22856.0,43.8019,43.8019,43.7938,43.8019,22856.0
2017-10-06 13:15:00,53.93,53.94,53.92,53.93,17008.0,43.81,43.8181,43.8019,43.81,17008.0
2017-10-06 13:20:00,53.94,53.95,53.91,53.92,114723.0,43.8181,43.8262,43.7938,43.8019,114723.0
2017-10-06 13:25:00,53.92,53.93,53.9,53.91,35495.0,43.8019,43.81,43.7856,43.7938,35495.0
2017-10-06 13:30:00,53.91,53.92,53.9,53.9,32103.0,43.7938,43.8019,43.7856,43.7856,32103.0
2017-10-06 13:35:00,53.91,53.91,53.89,53.9,43047.0,43.7938,43.7938,43.7775,43.7856,43047.0
2017-10-06 13:40:00,53.9,53.91,53.89,53.9,72112.0,43.7856,43.7938,43.7775,43.7856,72112.0
2017-10-06 13:45:00,53.89,53.89,53.86,53.87,57415.0,43.7775,43.7775,43.7531,43.7613,57415.0
2017-10-06 13:50:00,53.87,53.89,53.86,53.89,64988.0,43.7613,43.7775,43.7531,43.7775,64988.0
2017-10-06 13:55:00,53.89,53.89,53.86,53.88,38218.0,43.7775,43.7775,43.7531,43.7694,38218.0
2017-10-06 14:00:00,53.88,53.9,53.88,53.89,35181.0,43.7694,43.7856,43.7694,43.7775,35181.0
2017-10-06 14:05:00,53.89,53.9,53.88,53.89,51627.0,43.7775,43.7856,43.7694,43.7775,51627.0
2017-10-06 14:10:00,53.9,53.9,53.87,53.87,43045.0,43.7856,43.7856,43.7613,43.7613,43045.0
2017-10-06 14:15:00,53.87,53.88,53.86,53.88,46772.0,43.7613,43.7694,43.7531,43.7694,46772.0
2017-10-06 14:20:00,53.88,53.88,53.86,53.88,28443.0,43.7694,43.7694,43.7531,43.7694,28443.0
2017-10-06 14:25:00,53.88,53.88,53.85,53.87,36145.0,43.7694,43.7694,43.745,43.7613,36145.0
2017-10-06 14:30:00,53.86,53.86,53.82,53.83,73697.0,43.7531,43.7531,43.7206,43.7288,73697.0
2017-10-06 14:35:00,53.83,53.83,53.76,53.81,221006.0,43.7288,43.7288,43.6719,43.7125,221006.0
2017-10-06 14:40:00,53.82,53.82,53.77,53.79,49000.0,43.7206,43.7206,43.68,43.6963,49000.0
2017-10-06 14:45:00,53.79,53.82,53.78,53.8,74245.0,43.6963,43.7206,43.6881,43.7044,74245.0
2017-10-06 14:50:00,53.8,53.8,53.75,53.78,69416.0,43.7044,43.7044,43.6638,43.6881,69416.0
2017-10-06 14:55:00,53.78,53.79,53.77,53.79,30852.0,43.6881,43.6963,43.68,43.6963,30852.0
2017-10-06 15:00:00,53.79,53.8,53.78,53.78,38352.0,43.6963,43.7044,43.6881,43.6881,38352.0
2017-10-06 15:05:00,53.78,53.79,53.75,53.76,90511.0,43.6881,43.6963,43.6638,43.6719,90511.0
2017-10-06 15:10:00,53.75,53.76,53.74,53.75,31528.0,43.6638,43.6719,43.6557,43.6638,31528.0
2017-10-06 15:15:00,53.75,53.81,53.74,53.81,165354.0,43.6638,43.7125,43.6557,43.7125,165354.0
2017-10-06 15:20:00,53.8,53.82,53.8,53.81,155598.0,43.7044,43.7206,43.7044,43.7125,155598.0
2017-10-06 15:25:00,53.81,53.83,53.8,53.83,200099.0,43.7125,43.7288,43.7044,43.7288,200099.0
2017-10-06 15:30:00,53.83,53.83,53.79,53.79,283698.0,43.7288,43.7288,43.6963,43.6963,283698.0
2017-10-06 15:35:00,53.79,53.8,53.78,53.78,140553.0,43.6963,43.7044,43.6881,43.6881,140553.0
2017-10-06 15:40:00,53.78,53.8,53.78,53.79,239952.0,43.6881,43.7044,43.6881,43.6963,239952.0
2017-10-06 15:45:00,53.79,53.83,53.78,53.79,344513.0,43.6963,43.7288,43.6881,43.6963,344513.0
2017-10-06 15:50:00,53.8,53.8,53.75,53.76,327482.0,43.7044,43.7044,43.6638,43.6719,327482.0
2017-10-06 15:55:00,53.76,53.84,53.76,53.83,883841.0,43.6719,43.7369,43.6719,43.7288,883841.0
2017-10-09 09:30:00,53.88,53.96,53.87,53.92,140281.0,43.7694,43.8344,43.7613,43.8019,140281.0
2017-10-09 09:35:00,53.93,53.93,53.85,53.86,86092.0,43.81,43.81,43.745,43.7531,86092.0
2017-10-09 09:40:00,53.85,53.85,53.77,53.79,61790.0,43.745,43.745,43.68,43.6963,61790.0
2017-10-09 09:45:00,53.78,53.79,53.75,53.78,61603.0,43.6881,43.6963,43.6638,43.6881,61603.0
2017-10-09 09:50:00,53.78,53.83,53.77,53.82,44430.0,43.6881,43.7288,43.68,43.7206,44430.0
2017-10-09 09:55:00,53.83,53.83,53.76,53.76,44707.0,43.7288,43.7288,43.6719,43.6719,44707.0
2017-10-09 10:00:00,53.75,53.75,53.69,53.71,88293.0,43.6638,43.6638,43.615,43.6313,88293.0
2017-10-09 10:05:00,53.71,53.75,53.7,53.71,122700.0,43.6313,43.6638,43.6232,43.6313,122700.0
2017-10-09 10:10:00,53.71,53.77,53.71,53.76,73270.0,43.6313,43.68,43.6313,43.6719,73270.0
2017-10-09 10:15:00,53.76,53.77,53.74,53.75,65774.0,43.6719,43.68,43.6557,43.6638,65774.0
2017-10-09 10:20:00,53.75,53.76,53.73,53.73,64017.0,43.6638,43.6719,43.6475,43.6475,64017.0
2017-10-09 10:25:00,53.73,53.75,53.71,53.74,43544.0,43.6475,43.6638,43.6313,43.6557,43544.0
2017-10-09 10:30:00,53.74,53.79,53.72,53.79,32412.0,43.6557,43.6963,43.6394,43.6963,32412.0
2017-10-09 10:35:00,53.79,53.81,53.79,53.81,58728.0,43.6963,43.7125,43.6963,43.7125,58728.0
2017-10-09 10:40:00,53.8,53.82,53.79,53.8,65737.0,43.7044,43.7206,43.6963,43.7044,65737.0
2017-10-09 10:45:00,53.8,53.81,53.77,53.78,24493.0,43.7044,43.7125,43.68,43.6881,24493.0
2017-10-09 10:50:00,53.78,53.81,53.77,53.79,27092.0,43.6881,43.7125,43.68,43.6963,27092.0
2017-10-09 10:55:00,53.79,53.84,53.79,53.83,30167.0,43.6963,43.7369,43.6963,43.7288,30167.0
2017-10-09 11:00:00,53.83,53.83,53.8,53.81,22810.0,43.7288,43.7288,43.7044,43.7125,22810.0
2017-10-09 11:05:00,53.8,53.82,53.78,53.79,19153.0,43.7044,43.7206,43.6881,43.6963,19153.0
2017-10-09 11:10:00,53.79,53.8,53.78,53.79,20303.0,43.6963,43.7044,43.6881,43.6963,20303.0
2017-10-09 11:15:00,53.78,53.82,53.78,53.81,35505.0,43.6881,43.7206,43.6881,43.7125,35505.0
2017-10-09 11:20:00,53.81,53.86,53.81,53.85,40444.0,43.7125,43.7531,43.7125,43.745,40444.0
2017-10-09 11:25:00,53.85,53.89,53.84,53.87,60980.0,43.745,43.7775,43.7369,43.7613,60980.0
2017-10-09 11:30:00,53.88,53.88,53.85,53.88,108333.0,43.7694,43.7694,43.745,43.7694,108333.0
2017-10-09 11:35:00,53.87,53.88,53.84,53.86,53959.0,43.7613,43.7694,43.7369,43.7531,53959.0
2017-10-09 11:40:00,53.86,53.87,53.82,53.83,82949.0,43.7531,43.7613,43.7206,43.7288,82949.0
2017-10-09 11:45:00,53.84,53.85,53.83,53.85,27932.0,43.7369,43.745,43.7288,43.745,27932.0
2017-10-09 11:50:00,53.85,53.87,53.83,53.87,39861.0,43.745,43.7613,43.7288,43.7613,39861.0
2017-10-09 11:55:00,53.87,53.88,53.85,53.85,14686.0,43.7613,43.7694,43.745,43.745,14686.0
2017-10-09 12:00:00,53.85,53.87,53.85,53.86,62450.0,43.745,43.7613,43.745,43.7531,62450.0
2017-10-09 12:05:00,53.86,53.87,53.81,53.83,178917.0,43.7531,43.7613,43.7125,43.7288,178917.0
2017-10-09 12:10:00,53.82,53.83,53.81,53.81,27734.0,43.7206,43.7288,43.7125,43.7125,27734.0
2017-10-09 12:15:00,53.81,53.83,53.81,53.83,17998.0,43.7125,43.7288,43.7125,43.7288,17998.0
2017-10-09 12:20:00,53.83,53.84,53.81,53.82,27487.0,43.7288,43.7369,43.7125,43.7206,27487.0
2017-10-09 12:25:00,53.83,53.85,53.82,53.85,16560.0,43.7288,43.745,43.7206,43.745,16560.0
2017-10-09 12:30:00,53.84,53.85,53.83,53.84,15526.0,43.7369,43.745,43.7288,43.7369,15526.0
2017-10-09 12:35:00,53.84,53.85,53.83,53.83,18119.0,43.7369,43.745,43.7288,43.7288,18119.0
2017-10-09 12:40:00,53.84,53.87,53.83,53.86,30039.0,43.7369,43.7613,43.7288,43.7531,30039.0
2017-10-09 12:45:00,53.86,53.88,53.85,53.86,28030.0,43.7531,43.7694,43.745,43.7531,28030.0
2017-10-09 12:50:00,53.86,53.86,53.84,53.85,25178.0,43.7531,43.7531,43.7369,43.745,25178.0
2017-10-09 12:55:00,53.85,53.86,53.83,53.83,29444.0,43.745,43.7531,43.7288,43.7288,29444.0
2017-10-09 13:00:00,53.83,53.84,53.83,53.84,11120.0,43.7288,43.7369,43.7288,43.7369,11120.0
2017-10-09 13:05:00,53.83,53.85,53.82,53.82,46362.0,43.7288,43.745,43.7206,43.7206,46362.0
2017-10-09 13:10:00,53.82,53.84,53.82,53.84,35017.0,43.7206,43.7369,43.7206,43.7369,35017.0
2017-10-09 13:15:00,53.84,53.84,53.81,53.82,31248.0,43.7369,43.7369,43.7125,43.7206,31248.0
2017-10-09 13:20:00,53.82,53.83,53.82,53.83,9218.0,43.7206,43.7288,43.7206,43.7288,9218.0
2017-10-09 13:25:00,53.82,53.86,53.82,53.84,104620.0,43.7206,43.7531,43.7206,43.7369,104620.0
2017-10-09 13:30:00,53.84,53.85,53.84,53.85,23653.0,43.7369,43.745,43.7369,43.745,23653.0
2017-10-09 13:35:00,53.85,53.87,53.83,53.84,97800.0,43.745,43.7613,43.7288,43.7369,97800.0
2017-10-09 13:40:00,53.84,53.85,53.83,53.84,38791.0,43.7369,43.745,43.7288,43.7369,38791.0
2017-10-09 13:45:00,53.84,53.87,53.84,53.87,44639.0,43.7369,43.7613,43.7369,43.7613,44639.0
2017-10-09 13:50:00,53.87,53.87,53.85,53.85,68676.0,43.7613,43.7613,43.745,43.745,68676.0
2017-10-09 13:55:00,53.86,53.87,53.85,53.86,41778.0,43.7531,43.7613,43.745,43.7531,41778.0
2017-10-09 14:00:00,53.86,53.87,53.85,53.86,18347.0,43.7531,43.7613,43.745,43.7531,18347.0
2017-10-09 14:05:00,53.86,53.89,53.85,53.88,25197.0,43.7531,43.7775,43.745,43.7694,25197.0
2017-10-09 14:10:00,53.88,53.89,53.83,53.84,81975.0,43.7694,43.7775,43.7288,43.7369,81975.0
2017-10-09 14:15:00,53.83,53.84,53.81,53.81,159920.0,43.7288,43.7369,43.7125,43.7125,159920.0
2017-10-09 14:20:00,53.81,53.82,53.78,53.8,609867.0,43.7125,43.7206,43.6881,43.7044,609867.0
2017-10-09 14:25:00,53.8,53.8,53.77,53.79,104042.0,43.7044,43.7044,43.68,43.6963,104042.0
2017-10-09 14:30:00,53.79,53.79,53.75,53.75,435505.0,43.6963,43.6963,43.6638,43.6638,435505.0
2017-10-09 14:35:00,53.75,53.77,53.73,53.76,293524.0,43.6638,43.68,43.6475,43.6719,293524.0
2017-10-09 14:40:00,53.76,53.77,53.75,53.76,292635.0,43.6719,43.68,43.6638,43.6719,292635.0
2017-10-09 14:45:00,53.75,53.77,53.75,53.76,132721.0,43.6638,43.68,43.6638,43.6719,132721.0
2017-10-09 14:50:00,53.75,53.78,53.75,53.77,185864.0,43.6638,43.6881,43.6638,43.68,185864.0
2017-10-09 14:55:00,53.77,53.77,53.76,53.76,78644.0,43.68,43.68,43.6719,43.6719,78644.0
2017-10-09 15:00:00,53.75,53.76,53.72,53.73,260419.0,43.6638,43.6719,43.6394,43.6475,260419.0
2017-10-09 15:05:00,53.73,53.73,53.69,53.7,151897.0,43.6475,43.6475,43.615,43.6232,151897.0
2017-10-09 15:10:00,53.7,53.71,53.68,53.69,137549.0,43.6232,43.6313,43.6069,43.615,137549.0
2017-10-09 15:15:00,53.69,53.71,53.68,53.7,98175.0,43.615,43.6313,43.6069,43.6232,98175.0
2017-10-09 15:20:00,53.7,53.7,53.68,53.68,109763.0,43.6232,43.6232,43.6069,43.6069,109763.0
2017-10-09 15:25:00,53.68,53.7,53.67,53.68,140976.0,43.6069,43.6232,43.5988,43.6069,140976.0
2017-10-09 15:30:00,53.68,53.68,53.64,53.66,271786.0,43.6069,43.6069,43.5744,43.5907,271786.0
2017-10-09 15:35:00,53.66,53.67,53.63,53.65,317642.0,43.5907,43.5988,43.5663,43.5825,317642.0
2017-10-09 15:40:00,53.65,53.66,53.61,53.61,231163.0,43.5825,43.5907,43.55,43.55,231163.0
2017-10-09 15:45:00,53.62,53.62,53.56,53.57,352828.0,43.5582,43.5582,43.5094,43.5176,352828.0
2017-10-09 15:50:00,53.57,53.64,53.56,53.62,671876.0,43.5176,43.5744,43.5094,43.5582,671876.0
2017-10-09 15:55:00,53.62,53.65,53.6,53.65,2057343.0,43.5582,43.5825,43.5419,43.5825,2057343.0
2017-10-10 09:30:00,53.88,53.98,53.85,53.98,140386.0,43.7694,43.8506,43.745,43.8506,140386.0
2017-10-10 09:35:00,53.98,54.07,53.96,54.06,199697.0,43.8506,43.9237,43.8344,43.9156,199697.0
2017-10-10 09:40:00,54.05,54.14,54.05,54.12,353277.0,43.9075,43.9806,43.9075,43.9643,353277.0
2017-10-10 09:45:00,54.11,54.22,54.11,54.22,431298.0,43.9562,44.0456,43.9562,44.0456,431298.0
2017-10-10 09:50:00,54.22,54.27,54.21,54.23,229264.0,44.0456,44.0862,44.0375,44.0537,229264.0
2017-10-10 09:55:00,54.23,54.26,54.2,54.23,161367.0,44.0537,44.0781,44.0293,44.0537,161367.0
2017-10-10 10:00:00,54.23,54.23,54.18,54.19,177521.0,44.0537,44.0537,44.0131,44.0212,177521.0
2017-10-10 10:05:00,54.2,54.21,54.16,54.17,164162.0,44.0293,44.0375,43.9968,44.005,164162.0
2017-10-10 10:10:00,54.17,54.18,54.14,54.15,211757.0,44.005,44.0131,43.9806,43.9887,211757.0
2017-10-10 10:15:00,54.15,54.16,54.13,54.14,66939.0,43.9887,43.9968,43.9725,43.9806,66939.0
2017-10-10 10:20:00,54.13,54.17,54.11,54.15,193657.0,43.9725,44.005,43.9562,43.9887,193657.0
2017-10-10 10:25:00,54.15,54.16,54.12,54.14,93884.0,43.9887,43.9968,43.9643,43.9806,93884.0
2017-10-10 10:30:00,54.14,54.15,53.9,53.93,809816.0,43.9806,43.9887,43.7856,43.81,809816.0
2017-10-10 10:35:00,53.92,53.96,53.82,53.95,229075.0,43.8019,43.8344,43.7206,43.8262,229075.0
2017-10-10 10:40:00,53.94,53.98,53.88,53.97,136160.0,43.8181,43.8506,43.7694,43.8425,136160.0
2017-10-10 10:45:00,53.98,54.01,53.94,53.96,104697.0,43.8506,43.875,43.8181,43.8344,104697.0
2017-10-10 10:50:00,53.96,53.98,53.91,53.91,27828.0,43.8344,43.8506,43.7938,43.7938,27828.0
2017-10-10 10:55:00,53.92,53.95,53.9,53.94,55124.0,43.8019,43.8262,43.7856,43.8181,55124.0
2017-10-10 11:00:00,53.93,53.94,53.89,53.91,56186.0,43.81,43.8181,43.7775,43.7938,56186.0
2017-10-10 11:05:00,53.91,53.94,53.91,53.93,29833.0,43.7938,43.8181,43.7938,43.81,29833.0
2017-10-10 11:10:00,53.93,53.96,53.92,53.92,50510.0,43.81,43.8344,43.8019,43.8019,50510.0
2017-10-10 11:15:00,53.93,53.94,53.92,53.92,46147.0,43.81,43.8181,43.8019,43.8019,46147.0
2017-10-10 11:20:00,53.93,53.94,53.92,53.93,42543.0,43.81,43.8181,43.8019,43.81,42543.0
2017-10-10 11:25:00,53.93,53.94,53.9,53.92,42191.0,43.81,43.8181,43.7856,43.8019,42191.0
2017-10-10 11:30:00,53.93,53.93,53.9,53.92,30757.0,43.81,43.81,43.7856,43.8019,30757.0
2017-10-10 11:35:00,53.92,53.94,53.89,53.9,53555.0,43.8019,43.8181,43.7775,43.7856,53555.0
2017-10-10 11:40:00,53.89,53.93,53.89,53.91,26180.0,43.7775,43.81,43.7775,43.7938,26180.0
2017-10-10 11:45:00,53.91,53.94,53.89,53.93,18295.0,43.7938,43.8181,43.7775,43.81,18295.0
2017-10-10 11:50:00,53.94,53.96,53.93,53.96,23075.0,43.8181,43.8344,43.81,43.8344,23075.0
2017-10-10 11:55:00,53.96,53.96,53.93,53.93,21016.0,43.8344,43.8344,43.81,43.81,21016.0
2017-10-10 12:00:00,53.94,53.95,53.93,53.94,18959.0,43.8181,43.8262,43.81,43.8181,18959.0
2017-10-10 12:05:00,53.93,53.97,53.91,53.96,28553.0,43.81,43.8425,43.7938,43.8344,28553.0
2017-10-10 12:10:00,53.96,53.96,53.94,53.95,21270.0,43.8344,43.8344,43.8181,43.8262,21270.0
2017-10-10 12:15:00,53.96,53.98,53.95,53.97,48539.0,43.8344,43.8506,43.8262,43.8425,48539.0
2017-10-10 12:20:00,53.96,54.01,53.96,54.0,45413.0,43.8344,43.875,43.8344,43.8669,45413.0
2017-10-10 12:25:00,54.0,54.06,54.0,54.04,75877.0,43.8669,43.9156,43.8669,43.8994,75877.0
2017-10-10 12:30:00,54.05,54.05,54.02,54.04,39687.0,43.9075,43.9075,43.8831,43.8994,39687.0
2017-10-10 12:35:00,54.04,54.04,54.02,54.02,79693.0,43.8994,43.8994,43.8831,43.8831,79693.0
2017-10-10 12:40:00,54.03,54.04,54.02,54.03,38170.0,43.8912,43.8994,43.8831,43.8912,38170.0
2017-10-10 12:45:00,54.04,54.04,54.02,54.02,74499.0,43.8994,43.8994,43.8831,43.8831,74499.0
2017-10-10 12:50:00,54.02,54.04,54.01,54.04,52607.0,43.8831,43.8994,43.875,43.8994,52607.0
2017-10-10 12:55:00,54.04,54.04,54.03,54.03,37033.0,43.8994,43.8994,43.8912,43.8912,37033.0
2017-10-10 13:00:00,54.04,54.05,54.02,54.02,96731.0,43.8994,43.9075,43.8831,43.8831,96731.0
2017-10-10 13:05:00,54.02,54.05,54.01,54.04,65228.0,43.8831,43.9075,43.875,43.8994,65228.0
2017-10-10 13:10:00,54.05,54.08,54.05,54.05,82477.0,43.9075,43.9319,43.9075,43.9075,82477.0
2017-10-10 13:15:00,54.05,54.05,54.03,54.04,85838.0,43.9075,43.9075,43.8912,43.8994,85838.0
2017-10-10 13:20:00,54.04,54.06,54.04,54.06,13673.0,43.8994,43.9156,43.8994,43.9156,13673.0
2017-10-10 13:25:00,54.05,54.07,54.02,54.02,136054.0,43.9075,43.9237,43.8831,43.8831,136054.0
2017-10-10 13:30:00,54.03,54.05,54.02,54.05,14285.0,43.8912,43.9075,43.8831,43.9075,14285.0
2017-10-10 13:35:00,54.05,54.06,54.03,54.06,44710.0,43.9075,43.9156,43.8912,43.9156,44710.0
2017-10-10 13:40:00,54.06,54.07,54.05,54.05,248121.0,43.9156,43.9237,43.9075,43.9075,248121.0
2017-10-10 13:45:00,54.06,54.09,54.05,54.09,402903.0,43.9156,43.94,43.9075,43.94,402903.0
2017-10-10 13:50:00,54.09,54.1,54.07,54.07,195770.0,43.94,43.9481,43.9237,43.9237,195770.0
2017-10-10 13:55:00,54.07,54.08,54.05,54.05,72971.0,43.9237,43.9319,43.9075,43.9075,72971.0
2017-10-10 14:00:00,54.05,54.06,54.03,54.04,106672.0,43.9075,43.9156,43.8912,43.8994,106672.0
2017-10-10 14:05:00,54.04,54.04,54.0,54.01,52080.0,43.8994,43.8994,43.8669,43.875,52080.0
2017-10-10 14:10:00,54.01,54.03,54.0,54.01,52080.0,43.875,43.8912,43.8669,43.875,52080.0
2017-10-10 14:15:00,54.01,54.02,54.0,54.02,27865.0,43.875,43.8831,43.8669,43.8831,27865.0
2017-10-10 14:20:00,54.02,54.03,54.01,54.03,20400.0,43.8831,43.8912,43.875,43.8912,20400.0
2017-10-10 14:25:00,54.03,54.04,54.01,54.02,77041.0,43.8912,43.8994,43.875,43.8831,77041.0
2017-10-10 14:30:00,54.02,54.04,54.02,54.04,29259.0,43.8831,43.8994,43.8831,43.8994,29259.0
2017-10-10 14:35:00,54.03,54.05,54.03,54.05,130726.0,43.8912,43.9075,43.8912,43.9075,130726.0
2017-10-10 14:40:00,54.05,54.06,54.04,54.05,54065.0,43.9075,43.9156,43.8994,43.9075,54065.0
2017-10-10 14:45:00,54.05,54.07,54.05,54.07,46300.0,43.9075,43.9237,43.9075,43.9237,46300.0
2017-10-10 14:50:00,54.06,54.08,54.06,54.07,85779.0,43.9156,43.9319,43.9156,43.9237,85779.0
2017-10-10 14:55:00,54.08,54.09,54.06,54.08,220644.0,43.9319,43.94,43.9156,43.9319,220644.0
2017-10-10 15:00:00,54.08,54.09,54.07,54.08,26753.0,43.9319,43.94,43.9237,43.9319,26753.0
2017-10-10 15:05:00,54.09,54.09,54.07,54.07,53292.0,43.94,43.94,43.9237,43.9237,53292.0
2017-10-10 15:10:00,54.08,54.08,54.07,54.08,40498.0,43.9319,43.9319,43.9237,43.9319,40498.0
2017-10-10 15:15:00,54.08,54.1,54.07,54.1,62663.0,43.9319,43.9481,43.9237,43.9481,62663.0
2017-10-10 15:20:00,54.09,54.12,54.09,54.12,110415.0,43.94,43.9643,43.94,43.9643,110415.0
2017-10-10 15:25:00,54.12,54.13,54.11,54.11,205604.0,43.9643,43.9725,43.9562,43.9562,205604.0
2017-10-10 15:30:00,54.11,54.13,54.11,54.11,173122.0,43.9562,43.9725,43.9562,43.9562,173122.0
2017-10-10 15:35:00,54.11,54.13,54.1,54.12,151081.0,43.9562,43.9725,43.9481,43.9643,151081.0
2017-10-10 15:40:00,54.13,54.13,54.1,54.11,185848.0,43.9725,43.9725,43.9481,43.9562,185848.0
2017-10-10 15:45:00,54.11,54.15,54.1,54.15,197730.0,43.9562,43.9887,43.9481,43.9887,197730.0
2017-10-10 15:50:00,54.15,54.16,54.14,54.14,274162.0,43.9887,43.9968,43.9806,43.9806,274162.0
2017-10-10 15:55:00,54.15,54.15,54.13,54.15,742770.0,43.9887,43.9887,43.9725,43.9887,742770.0
2017-10-11 09:30:00,54.1,54.3,54.1,54.3,229974.0,43.9481,44.1106,43.9481,44.1106,229974.0
2017-10-11 09:35:00,54.3,54.36,54.3,54.33,292116.0,44.1106,44.1593,44.1106,44.1349,292116.0
2017-10-11 09:40:00,54.33,54.38,54.31,54.35,159671.0,44.1349,44.1756,44.1187,44.1512,159671.0
2017-10-11 09:45:00,54.35,54.39,54.34,54.39,86808.0,44.1512,44.1837,44.1431,44.1837,86808.0
2017-10-11 09:50:00,54.39,54.39,54.31,54.32,128002.0,44.1837,44.1837,44.1187,44.1268,128002.0
2017-10-11 09:55:00,54.31,54.33,54.28,54.31,123918.0,44.1187,44.1349,44.0943,44.1187,123918.0
2017-10-11 10:00:00,54.32,54.33,54.3,54.3,68535.0,44.1268,44.1349,44.1106,44.1106,68535.0
2017-10-11 10:05:00,54.31,54.32,54.26,54.27,74174.0,44.1187,44.1268,44.0781,44.0862,74174.0
2017-10-11 10:10:00,54.27,54.31,54.26,54.31,50895.0,44.0862,44.1187,44.0781,44.1187,50895.0
2017-10-11 10:15:00,54.3,54.32,54.28,54.28,71920.0,44.1106,44.1268,44.0943,44.0943,71920.0
2017-10-11 10:20:00,54.28,54.29,54.24,54.27,75749.0,44.0943,44.1024,44.0618,44.0862,75749.0
2017-10-11 10:25:00,54.27,54.28,54.24,54.26,77483.0,44.0862,44.0943,44.0618,44.0781,77483.0
2017-10-11 10:30:00,54.26,54.29,54.25,54.26,56978.0,44.0781,44.1024,44.07,44.0781,56978.0
2017-10-11 10:35:00,54.27,54.34,54.26,54.33,53750.0,44.0862,44.1431,44.0781,44.1349,53750.0
2017-10-11 10:40:00,54.32,54.37,54.32,54.35,177167.0,44.1268,44.1674,44.1268,44.1512,177167.0
2017-10-11 10:45:00,54.34,54.35,54.31,54.31,53975.0,44.1431,44.1512,44.1187,44.1187,53975.0
2017-10-11 10:50:00,54.31,54.32,54.29,54.3,60452.0,44.1187,44.1268,44.1024,44.1106,60452.0
2017-10-11 10:55:00,54.29,54.31,54.25,54.25,56781.0,44.1024,44.1187,44.07,44.07,56781.0
2017-10-11 11:00:00,54.25,54.27,54.25,54.26,315585.0,44.07,44.0862,44.07,44.0781,315585.0
2017-10-11 11:05:00,54.26,54.28,54.25,54.26,122435.0,44.0781,44.0943,44.07,44.0781,122435.0
2017-10-11 11:10:00,54.26,54.29,54.26,54.27,78738.0,44.0781,44.1024,44.0781,44.0862,78738.0
2017-10-11 11:15:00,54.27,54.31,54.27,54.28,61277.0,44.0862,44.1187,44.0862,44.0943,61277.0
2017-10-11 11:20:00,54.28,54.3,54.26,54.26,69516.0,44.0943,44.1106,44.0781,44.0781,69516.0
2017-10-11 11:25:00,54.27,54.28,54.26,54.27,31728.0,44.0862,44.0943,44.0781,44.0862,31728.0
2017-10-11 11:30:00,54.28,54.28,54.25,54.27,57843.0,44.0943,44.0943,44.07,44.0862,57843.0
2017-10-11 11:35:00,54.27,54.28,54.25,54.28,75428.0,44.0862,44.0943,44.07,44.0943,75428.0
2017-10-11 11:40:00,54.27,54.28,54.25,54.27,108855.0,44.0862,44.0943,44.07,44.0862,108855.0
2017-10-11 11:45:00,54.28,54.29,54.26,54.27,44770.0,44.0943,44.1024,44.0781,44.0862,44770.0
2017-10-11 11:50:00,54.26,54.28,54.25,54.27,71910.0,44.0781,44.0943,44.07,44.0862,71910.0
2017-10-11 11:55:00,54.27,54.29,54.26,54.28,36063.0,44.0862,44.1024,44.0781,44.0943,36063.0
2017-10-11 12:00:00,54.28,54.31,54.27,54.3,24900.0,44.0943,44.1187,44.0862,44.1106,24900.0
2017-10-11 12:05:00,54.3,54.32,54.3,54.31,22879.0,44.1106,44.1268,44.1106,44.1187,22879.0
2017-10-11 12:10:00,54.32,54.32,54.28,54.29,47326.0,44.1268,44.1268,44.0943,44.1024,47326.0
2017-10-11 12:15:00,54.29,54.31,54.28,54.3,34309.0,44.1024,44.1187,44.0943,44.1106,34309.0
2017-10-11 12:20:00,54.3,54.31,54.29,54.3,51597.0,44.1106,44.1187,44.1024,44.1106,51597.0
2017-10-11 12:25:00,54.3,54.3,54.27,54.28,57457.0,44.1106,44.1106,44.0862,44.0943,57457.0
2017-10-11 12:30:00,54.28,54.31,54.28,54.3,41586.0,44.0943,44.1187,44.0943,44.1106,41586.0
2017-10-11 12:35:00,54.3,54.32,54.29,54.32,23130.0,44.1106,44.1268,44.1024,44.1268,23130.0
2017-10-11 12:40:00,54.32,54.34,54.31,54.33,129517.0,44.1268,44.1431,44.1187,44.1349,129517.0
2017-10-11 12:45:00,54.33,54.33,54.3,54.31,38096.0,44.1349,44.1349,44.1106,44.1187,38096.0
2017-10-11 12:50:00,54.32,54.32,54.29,54.3,28523.0,44.1268,44.1268,44.1024,44.1106,28523.0
2017-10-11 12:55:00,54.3,54.31,54.29,54.29,17731.0,44.1106,44.1187,44.1024,44.1024,17731.0
2017-10-11 13:00:00,54.3,54.31,54.29,54.3,94054.0,44.1106,44.1187,44.1024,44.1106,94054.0
2017-10-11 13:05:00,54.3,54.32,54.29,54.29,61469.0,44.1106,44.1268,44.1024,44.1024,61469.0
2017-10-11 13:10:00,54.3,54.3,54.28,54.28,29147.0,44.1106,44.1106,44.0943,44.0943,29147.0
2017-10-11 13:15:00,54.28,54.29,54.27,54.28,103667.0,44.0943,44.1024,44.0862,44.0943,103667.0
2017-10-11 13:20:00,54.28,54.28,54.26,54.28,34750.0,44.0943,44.0943,44.0781,44.0943,34750.0
2017-10-11 13:25:00,54.28,54.3,54.27,54.3,121252.0,44.0943,44.1106,44.0862,44.1106,121252.0
2017-10-11 13:30:00,54.3,54.3,54.28,54.29,28835.0,44.1106,44.1106,44.0943,44.1024,28835.0
2017-10-11 13:35:00,54.28,54.29,54.26,54.28,67529.0,44.0943,44.1024,44.0781,44.0943,67529.0
2017-10-11 13:40:00,54.28,54.28,54.26,54.28,41220.0,44.0943,44.0943,44.0781,44.0943,41220.0
2017-10-11 13:45:00,54.27,54.28,54.26,54.26,25821.0,44.0862,44.0943,44.0781,44.0781,25821.0
2017-10-11 13:50:00,54.26,54.28,54.24,54.27,51294.0,44.0781,44.0943,44.0618,44.0862,51294.0
2017-10-11 13:55:00,54.28,54.29,54.25,54.25,79352.0,44.0943,44.1024,44.07,44.07,79352.0
2017-10-11 14:00:00,54.26,54.29,54.25,54.27,126247.0,44.0781,44.1024,44.07,44.0862,126247.0
2017-10-11 14:05:00,54.28,54.3,54.27,54.28,76211.0,44.0943,44.1106,44.0862,44.0943,76211.0
2017-10-11 14:10:00,54.28,54.29,54.25,54.26,41352.0,44.0943,44.1024,44.07,44.0781,41352.0
2017-10-11 14:15:00,54.25,54.28,54.25,54.26,51091.0,44.07,44.0943,44.07,44.0781,51091.0
2017-10-11 14:20:00,54.27,54.27,54.19,54.2,485007.0,44.0862,44.0862,44.0212,44.0293,485007.0
2017-10-11 14:25:00,54.2,54.21,54.19,54.2,46411.0,44.0293,44.0375,44.0212,44.0293,46411.0
2017-10-11 14:30:00,54.19,54.21,54.19,54.2,299583.0,44.0212,44.0375,44.0212,44.0293,299583.0
2017-10-11 14:35:00,54.2,54.22,54.19,54.21,158987.0,44.0293,44.0456,44.0212,44.0375,158987.0
2017-10-11 14:40:00,54.21,54.22,54.2,54.21,169956.0,44.0375,44.0456,44.0293,44.0375,169956.0
2017-10-11 14:45:00,54.21,54.22,54.2,54.21,979167.0,44.0375,44.0456,44.0293,44.0375,979167.0
2017-10-11 14:50:00,54.2,54.22,54.2,54.21,84841.0,44.0293,44.0456,44.0293,44.0375,84841.0
2017-10-11 14:55:00,54.21,54.23,54.21,54.22,59482.0,44.0375,44.0537,44.0375,44.0456,59482.0
2017-10-11 15:00:00,54.21,54.23,54.21,54.22,55728.0,44.0375,44.0537,44.0375,44.0456,55728.0
2017-10-11 15:05:00,54.22,54.25,54.22,54.24,117641.0,44.0456,44.07,44.0456,44.0618,117641.0
2017-10-11 15:10:00,54.23,54.28,54.23,54.27,75098.0,44.0537,44.0943,44.0537,44.0862,75098.0
2017-10-11 15:15:00,54.26,54.3,54.26,54.28,508219.0,44.0781,44.1106,44.0781,44.0943,508219.0
2017-10-11 15:20:00,54.28,54.31,54.28,54.29,549561.0,44.0943,44.1187,44.0943,44.1024,549561.0
2017-10-11 15:25:00,54.29,54.31,54.27,54.3,406661.0,44.1024,44.1187,44.0862,44.1106,406661.0
2017-10-11 15:30:00,54.3,54.3,54.28,54.29,139142.0,44.1106,44.1106,44.0943,44.1024,139142.0
2017-10-11 15:35:00,54.29,54.29,54.28,54.29,117307.0,44.1024,44.1024,44.0943,44.1024,117307.0
2017-10-11 15:40:00,54.28,54.29,54.26,54.27,160485.0,44.0943,44.1024,44.0781,44.0862,160485.0
2017-10-11 15:45:00,54.27,54.29,54.25,54.25,143441.0,44.0862,44.1024,44.07,44.07,143441.0
2017-10-11 15:50:00,54.26,54.27,54.24,54.25,208327.0,44.0781,44.0862,44.0618,44.07,208327.0
2017-10-11 15:55:00,54.24,54.25,54.24,54.24,555769.0,44.0618,44.07,44.0618,44.0618,555769.0
2017-10-12 09:30:00,54.2,54.24,54.15,54.22,55849.0,44.0293,44.0618,43.9887,44.0456,55849.0
2017-10-12 09:35:00,54.22,54.25,54.2,54.24,79380.0,44.0456,44.07,44.0293,44.0618,79380.0
2017-10-12 09:40:00,54.23,54.27,54.2,54.21,67446.0,44.0537,44.0862,44.0293,44.0375,67446.0
2017-10-12 09:45:00,54.2,54.24,54.19,54.2,67218.0,44.0293,44.0618,44.0212,44.0293,67218.0
2017-10-12 09:50:00,54.19,54.23,54.17,54.21,85715.0,44.0212,44.0537,44.005,44.0375,85715.0
2017-10-12 09:55:00,54.21,54.23,54.19,54.23,66449.0,44.0375,44.0537,44.0212,44.0537,66449.0
2017-10-12 10:00:00,54.24,54.29,54.23,54.28,49648.0,44.0618,44.1024,44.0537,44.0943,49648.0
2017-10-12 10:05:00,54.28,54.31,54.27,54.3,37089.0,44.0943,44.1187,44.0862,44.1106,37089.0
2017-10-12 10:10:00,54.31,54.34,54.3,54.31,82793.0,44.1187,44.1431,44.1106,44.1187,82793.0
2017-10-12 10:15:00,54.3,54.33,54.3,54.31,47056.0,44.1106,44.1349,44.1106,44.1187,47056.0
2017-10-12 10:20:00,54.32,54.35,54.32,54.33,30316.0,44.1268,44.1512,44.1268,44.1349,30316.0
2017-10-12 10:25:00,54.33,54.37,54.32,54.37,77247.0,44.1349,44.1674,44.1268,44.1674,77247.0
2017-10-12 10:30:00,54.37,54.41,54.36,54.39,64721.0,44.1674,44.1999,44.1593,44.1837,64721.0
2017-10-12 10:35:00,54.39,54.44,54.38,54.41,53354.0,44.1837,44.2243,44.1756,44.1999,53354.0
2017-10-12 10:40:00,54.42,54.45,54.41,54.43,58575.0,44.2081,44.2324,44.1999,44.2162,58575.0
2017-10-12 10:45:00,54.43,54.45,54.41,54.43,47817.0,44.2162,44.2324,44.1999,44.2162,47817.0
2017-10-12 10:50:00,54.43,54.44,54.41,54.43,11899.0,44.2162,44.2243,44.1999,44.2162,11899.0
2017-10-12 10:55:00,54.43,54.46,54.43,54.44,61064.0,44.2162,44.2405,44.2162,44.2243,61064.0
2017-10-12 11:00:00,54.44,54.45,54.42,54.45,33844.0,44.2243,44.2324,44.2081,44.2324,33844.0
2017-10-12 11:05:00,54.45,54.46,54.44,54.45,44365.0,44.2324,44.2405,44.2243,44.2324,44365.0
2017-10-12 11:10:00,54.45,54.46,54.43,54.44,24103.0,44.2324,44.2405,44.2162,44.2243,24103.0
2017-10-12 11:15:00,54.45,54.45,54.42,54.43,89702.0,44.2324,44.2324,44.2081,44.2162,89702.0
2017-10-12 11:20:00,54.43,54.43,54.41,54.42,59201.0,44.2162,44.2162,44.1999,44.2081,59201.0
2017-10-12 11:25:00,54.41,54.41,54.39,54.41,32788.0,44.1999,44.1999,44.1837,44.1999,32788.0
2017-10-12 11:30:00,54.41,54.44,54.4,54.43,70464.0,44.1999,44.2243,44.1918,44.2162,70464.0
2017-10-12 11:35:00,54.43,54.43,54.38,54.39,54858.0,44.2162,44.2162,44.1756,44.1837,54858.0
2017-10-12 11:40:00,54.39,54.42,54.38,54.39,53435.0,44.1837,44.2081,44.1756,44.1837,53435.0
2017-10-12 11:45:00,54.39,54.39,54.36,54.38,57847.0,44.1837,44.1837,44.1593,44.1756,57847.0
2017-10-12 11:50:00,54.37,54.4,54.36,54.38,47543.0,44.1674,44.1918,44.1593,44.1756,47543.0
2017-10-12 11:55:00,54.39,54.39,54.36,54.37,31628.0,44.1837,44.1837,44.1593,44.1674,31628.0
2017-10-12 12:00:00,54.37,54.38,54.35,54.37,32682.0,44.1674,44.1756,44.1512,44.1674,32682.0
2017-10-12 12:05:00,54.36,54.37,54.34,54.34,31507.0,44.1593,44.1674,44.1431,44.1431,31507.0
2017-10-12 12:10:00,54.34,54.36,54.33,54.34,32962.0,44.1431,44.1593,44.1349,44.1431,32962.0
2017-10-12 12:15:00,54.34,54.36,54.34,54.34,39931.0,44.1431,44.1593,44.1431,44.1431,39931.0
2017-10-12 12:20:00,54.35,54.35,54.32,54.34,35666.0,44.1512,44.1512,44.1268,44.1431,35666.0
2017-10-12 12:25:00,54.34,54.35,54.33,54.34,9075.0,44.1431,44.1512,44.1349,44.1431,9075.0
2017-10-12 12:30:00,54.34,54.35,54.32,54.33,25956.0,44.1431,44.1512,44.1268,44.1349,25956.0
2017-10-12 12:35:00,54.33,54.35,54.31,54.34,43562.0,44.1349,44.1512,44.1187,44.1431,43562.0
2017-10-12 12:40:00,54.34,54.36,54.34,54.35,21522.0,44.1431,44.1593,44.1431,44.1512,21522.0
2017-10-12 12:45:00,54.35,54.37,54.35,54.37,88012.0,44.1512,44.1674,44.1512,44.1674,88012.0
2017-10-12 12:50:00,54.37,54.38,54.36,54.38,167076.0,44.1674,44.1756,44.1593,44.1756,167076.0
2017-10-12 12:55:00,54.38,54.41,54.37,54.4,90148.0,44.1756,44.1999,44.1674,44.1918,90148.0
2017-10-12 13:00:00,54.4,54.43,54.4,54.42,17423.0,44.1918,44.2162,44.1918,44.2081,17423.0
2017-10-12 13:05:00,54.43,54.44,54.41,54.41,17008.0,44.2162,44.2243,44.1999,44.1999,17008.0
2017-10-12 13:10:00,54.41,54.43,54.41,54.41,18858.0,44.1999,44.2162,44.1999,44.1999,18858.0
2017-10-12 13:15:00,54.41,54.43,54.41,54.43,6290.0,44.1999,44.2162,44.1999,44.2162,6290.0
2017-10-12 13:20:00,54.43,54.43,54.41,54.41,14843.0,44.2162,44.2162,44.1999,44.1999,14843.0
2017-10-12 13:25:00,54.42,54.43,54.42,54.43,49330.0,44.2081,44.2162,44.2081,44.2162,49330.0
2017-10-12 13:30:00,54.42,54.45,54.42,54.45,19720.0,44.2081,44.2324,44.2081,44.2324,19720.0
2017-10-12 13:35:00,54.45,54.46,54.43,54.46,16508.0,44.2324,44.2405,44.2162,44.2405,16508.0
2017-10-12 13:40:00,54.46,54.46,54.42,54.42,35855.0,44.2405,44.2405,44.2081,44.2081,35855.0
2017-10-12 13:45:00,54.42,54.42,54.41,54.41,9388.0,44.2081,44.2081,44.1999,44.1999,9388.0
2017-10-12 13:50:00,54.41,54.42,54.41,54.41,13194.0,44.1999,44.2081,44.1999,44.1999,13194.0
2017-10-12 13:55:00,54.41,54.43,54.4,54.43,87290.0,44.1999,44.2162,44.1918,44.2162,87290.0
2017-10-12 14:00:00,54.43,54.45,54.42,54.44,33080.0,44.2162,44.2324,44.2081,44.2243,33080.0
2017-10-12 14:05:00,54.44,54.45,54.43,54.45,15623.0,44.2243,44.2324,44.2162,44.2324,15623.0
2017-10-12 14:10:00,54.45,54.46,54.43,54.45,36496.0,44.2324,44.2405,44.2162,44.2324,36496.0
2017-10-12 14:15:00,54.45,54.47,54.43,54.45,508242.0,44.2324,44.2487,44.2162,44.2324,508242.0
2017-10-12 14:20:00,54.45,54.45,54.43,54.44,65342.0,44.2324,44.2324,44.2162,44.2243,65342.0
2017-10-12 14:25:00,54.45,54.46,54.44,54.45,77514.0,44.2324,44.2405,44.2243,44.2324,77514.0
2017-10-12 14:30:00,54.46,54.46,54.44,54.44,87960.0,44.2405,44.2405,44.2243,44.2243,87960.0
2017-10-12 14:35:00,54.44,54.47,54.44,54.46,109963.0,44.2243,44.2487,44.2243,44.2405,109963.0
2017-10-12 14:40:00,54.47,54.48,54.44,54.45,95310.0,44.2487,44.2568,44.2243,44.2324,95310.0
2017-10-12 14:45:00,54.45,54.47,54.44,54.45,154840.0,44.2324,44.2487,44.2243,44.2324,154840.0
2017-10-12 14:50:00,54.45,54.47,54.45,54.45,102899.0,44.2324,44.2487,44.2324,44.2324,102899.0
2017-10-12 14:55:00,54.45,54.49,54.45,54.48,28534.0,44.2324,44.2649,44.2324,44.2568,28534.0
2017-10-12 15:00:00,54.48,54.5,54.48,54.49,58383.0,44.2568,44.273,44.2568,44.2649,58383.0
2017-10-12 15:05:00,54.5,54.51,54.49,54.5,75314.0,44.273,44.2812,44.2649,44.273,75314.0
2017-10-12 15:10:00,54.5,54.52,54.49,54.51,75119.0,44.273,44.2893,44.2649,44.2812,75119.0
2017-10-12 15:15:00,54.5,54.51,54.48,54.49,40030.0,44.273,44.2812,44.2568,44.2649,40030.0
2017-10-12 15:20:00,54.48,54.51,54.48,54.5,94804.0,44.2568,44.2812,44.2568,44.273,94804.0
2017-10-12 15:25:00,54.5,54.51,54.49,54.49,63652.0,44.273,44.2812,44.2649,44.2649,63652.0
2017-10-12 15:30:00,54.49,54.49,54.45,54.45,105724.0,44.2649,44.2649,44.2324,44.2324,105724.0
2017-10-12 15:35:00,54.45,54.46,54.44,54.44,77154.0,44.2324,44.2405,44.2243,44.2243,77154.0
2017-10-12 15:40:00,54.45,54.46,54.42,54.42,213583.0,44.2324,44.2405,44.2081,44.2081,213583.0
2017-10-12 15:45:00,54.42,54.44,54.41,54.43,121656.0,44.2081,44.2243,44.1999,44.2162,121656.0
2017-10-12 15:50:00,54.43,54.44,54.39,54.44,249642.0,44.2162,44.2243,44.1837,44.2243,249642.0
2017-10-12 15:55:00,54.44,54.49,54.42,54.47,1074611.0,44.2243,44.2649,44.2081,44.2487,1074611.0
2017-10-13 09:30:00,54.68,54.71,54.62,54.66,185047.0,44.4193,44.4436,44.3705,44.403,185047.0
2017-10-13 09:35:00,54.65,54.69,54.6,54.69,177832.0,44.3949,44.4274,44.3543,44.4274,177832.0
2017-10-13 09:40:00,54.69,54.71,54.66,54.69,127056.0,44.4274,44.4436,44.403,44.4274,127056.0
2017-10-13 09:45:00,54.69,54.69,54.66,54.68,256896.0,44.4274,44.4274,44.403,44.4193,256896.0
2017-10-13 09:50:00,54.68,54.7,54.61,54.61,128373.0,44.4193,44.4355,44.3624,44.3624,128373.0
2017-10-13 09:55:00,54.61,54.63,54.58,54.59,81749.0,44.3624,44.3786,44.338,44.3462,81749.0
2017-10-13 10:00:00,54.59,54.61,54.57,54.6,85204.0,44.3462,44.3624,44.3299,44.3543,85204.0
2017-10-13 10:05:00,54.61,54.62,54.55,54.57,72400.0,44.3624,44.3705,44.3137,44.3299,72400.0
2017-10-13 10:10:00,54.57,54.63,54.57,54.63,72621.0,44.3299,44.3786,44.3299,44.3786,72621.0
2017-10-13 10:15:00,54.64,54.67,54.63,54.65,55816.0,44.3868,44.4111,44.3786,44.3949,55816.0
2017-10-13 10:20:00,54.65,54.66,54.61,54.61,41364.0,44.3949,44.403,44.3624,44.3624,41364.0
2017-10-13 10:25:00,54.61,54.67,54.61,54.66,53829.0,44.3624,44.4111,44.3624,44.403,53829.0
2017-10-13 10:30:00,54.66,54.67,54.65,54.67,33429.0,44.403,44.4111,44.3949,44.4111,33429.0
2017-10-13 10:35:00,54.66,54.68,54.65,54.66,95473.0,44.403,44.4193,44.3949,44.403,95473.0
2017-10-13 10:40:00,54.66,54.66,54.6,54.61,76075.0,44.403,44.403,44.3543,44.3624,76075.0
2017-10-13 10:45:00,54.61,54.64,54.6,54.62,74214.0,44.3624,44.3868,44.3543,44.3705,74214.0
2017-10-13 10:50:00,54.61,54.62,54.56,54.57,33890.0,44.3624,44.3705,44.3218,44.3299,33890.0
2017-10-13 10:55:00,54.57,54.59,54.56,54.57,119847.0,44.3299,44.3462,44.3218,44.3299,119847.0
2017-10-13 11:00:00,54.57,54.58,54.55,54.57,228334.0,44.3299,44.338,44.3137,44.3299,228334.0
2017-10-13 11:05:00,54.56,54.57,54.54,54.56,61497.0,44.3218,44.3299,44.3055,44.3218,61497.0
2017-10-13 11:10:00,54.55,54.57,54.55,54.55,49962.0,44.3137,44.3299,44.3137,44.3137,49962.0
2017-10-13 11:15:00,54.56,54.58,54.56,54.57,90572.0,44.3218,44.338,44.3218,44.3299,90572.0
2017-10-13 11:20:00,54.57,54.6,54.57,54.59,44675.0,44.3299,44.3543,44.3299,44.3462,44675.0
2017-10-13 11:25:00,54.59,54.61,54.58,54.59,51291.0,44.3462,44.3624,44.338,44.3462,51291.0
2017-10-13 11:30:00,54.59,54.6,54.58,54.59,121905.0,44.3462,44.3543,44.338,44.3462,121905.0
2017-10-13 11:35:00,54.59,54.61,54.58,54.61,79004.0,44.3462,44.3624,44.338,44.3624,79004.0
2017-10-13 11:40:00,54.61,54.62,54.59,54.61,95512.0,44.3624,44.3705,44.3462,44.3624,95512.0
2017-10-13 11:45:00,54.61,54.64,54.6,54.64,141542.0,44.3624,44.3868,44.3543,44.3868,141542.0
2017-10-13 11:50:00,54.64,54.65,54.62,54.63,133189.0,44.3868,44.3949,44.3705,44.3786,133189.0
2017-10-13 11:55:00,54.63,54.64,54.61,54.63,188212.0,44.3786,44.3868,44.3624,44.3786,188212.0
2017-10-13 12:00:00,54.63,54.65,54.63,54.64,23655.0,44.3786,44.3949,44.3786,44.3868,23655.0
2017-10-13 12:05:00,54.64,54.66,54.64,54.65,33952.0,44.3868,44.403,44.3868,44.3949,33952.0
2017-10-13 12:10:00,54.66,54.66,54.61,54.61,44188.0,44.403,44.403,44.3624,44.3624,44188.0
2017-10-13 12:15:00,54.62,54.62,54.6,54.62,37933.0,44.3705,44.3705,44.3543,44.3705,37933.0
2017-10-13 12:20:00,54.62,54.64,54.62,54.63,44142.0,44.3705,44.3868,44.3705,44.3786,44142.0
2017-10-13 12:25:00,54.63,54.64,54.63,54.63,24975.0,44.3786,44.3868,44.3786,44.3786,24975.0
2017-10-13 12:30:00,54.64,54.65,54.63,54.64,48510.0,44.3868,44.3949,44.3786,44.3868,48510.0
2017-10-13 12:35:00,54.64,54.65,54.63,54.63,50120.0,44.3868,44.3949,44.3786,44.3786,50120.0
2017-10-13 12:40:00,54.64,54.67,54.64,54.66,58878.0,44.3868,44.4111,44.3868,44.403,58878.0
2017-10-13 12:45:00,54.66,54.66,54.64,54.65,29080.0,44.403,44.403,44.3868,44.3949,29080.0
2017-10-13 12:50:00,54.66,54.66,54.64,54.65,32846.0,44.403,44.403,44.3868,44.3949,32846.0
2017-10-13 12:55:00,54.65,54.66,54.64,54.64,40307.0,44.3949,44.403,44.3868,44.3868,40307.0
2017-10-13 13:00:00,54.64,54.66,54.64,54.66,32989.0,44.3868,44.403,44.3868,44.403,32989.0
2017-10-13 13:05:00,54.66,54.66,54.64,54.65,48878.0,44.403,44.403,44.3868,44.3949,48878.0
2017-10-13 13:10:00,54.65,54.66,54.64,54.65,37191.0,44.3949,44.403,44.3868,44.3949,37191.0
2017-10-13 13:15:00,54.65,54.66,54.63,54.63,43965.0,44.3949,44.403,44.3786,44.3786,43965.0
2017-10-13 13:20:00,54.64,54.65,54.63,54.65,40684.0,44.3868,44.3949,44.3786,44.3949,40684.0
2017-10-13 13:25:00,54.65,54.67,54.65,54.66,93367.0,44.3949,44.4111,44.3949,44.403,93367.0
2017-10-13 13:30:00,54.66,54.67,54.65,54.66,18432.0,44.403,44.4111,44.3949,44.403,18432.0
2017-10-13 13:35:00,54.66,54.67,54.66,54.67,24615.0,44.403,44.4111,44.403,44.4111,24615.0
2017-10-13 13:40:00,54.67,54.68,54.66,54.66,102031.0,44.4111,44.4193,44.403,44.403,102031.0
2017-10-13 13:45:00,54.66,54.67,54.63,54.63,34404.0,44.403,44.4111,44.3786,44.3786,34404.0
2017-10-13 13:50:00,54.63,54.64,54.62,54.62,19853.0,44.3786,44.3868,44.3705,44.3705,19853.0
2017-10-13 13:55:00,54.62,54.64,54.61,54.63,77822.0,44.3705,44.3868,44.3624,44.3786,77822.0
2017-10-13 14:00:00,54.63,54.63,54.6,54.61,61075.0,44.3786,44.3786,44.3543,44.3624,61075.0
2017-10-13 14:05:00,54.61,54.61,54.59,54.59,26646.0,44.3624,44.3624,44.3462,44.3462,26646.0
2017-10-13 14:10:00,54.6,54.61,54.58,54.59,98693.0,44.3543,44.3624,44.338,44.3462,98693.0
2017-10-13 14:15:00,54.59,54.61,54.58,54.59,99761.0,44.3462,44.3624,44.338,44.3462,99761.0
2017-10-13 14:20:00,54.59,54.6,54.58,54.6,98407.0,44.3462,44.3543,44.338,44.3543,98407.0
2017-10-13 14:25:00,54.6,54.62,54.6,54.62,62703.0,44.3543,44.3705,44.3543,44.3705,62703.0
2017-10-13 14:30:00,54.62,54.62,54.61,54.62,25990.0,44.3705,44.3705,44.3624,44.3705,25990.0
2017-10-13 14:35:00,54.61,54.62,54.61,54.62,37591.0,44.3624,44.3705,44.3624,44.3705,37591.0
2017-10-13 14:40:00,54.62,54.62,54.61,54.61,55472.0,44.3705,44.3705,44.3624,44.3624,55472.0
2017-10-13 14:45:00,54.61,54.62,54.61,54.62,40065.0,44.3624,44.3705,44.3624,44.3705,40065.0
2017-10-13 14:50:00,54.62,54.62,54.6,54.61,57935.0,44.3705,44.3705,44.3543,44.3624,57935.0
2017-10-13 14:55:00,54.61,54.62,54.6,54.62,62099.0,44.3624,44.3705,44.3543,44.3705,62099.0
2017-10-13 15:00:00,54.62,54.62,54.61,54.62,37143.0,44.3705,44.3705,44.3624,44.3705,37143.0
2017-10-13 15:05:00,54.62,54.65,54.61,54.65,115135.0,44.3705,44.3949,44.3624,44.3949,115135.0
2017-10-13 15:10:00,54.65,54.65,54.62,54.63,79864.0,44.3949,44.3949,44.3705,44.3786,79864.0
2017-10-13 15:15:00,54.63,54.63,54.59,54.59,48635.0,44.3786,44.3786,44.3462,44.3462,48635.0
2017-10-13 15:20:00,54.6,54.6,54.59,54.6,49428.0,44.3543,44.3543,44.3462,44.3543,49428.0
2017-10-13 15:25:00,54.6,54.61,54.59,54.61,59613.0,44.3543,44.3624,44.3462,44.3624,59613.0
2017-10-13 15:30:00,54.61,54.62,54.59,54.61,206801.0,44.3624,44.3705,44.3462,44.3624,206801.0
2017-10-13 15:35:00,54.6,54.61,54.59,54.61,85428.0,44.3543,44.3624,44.3462,44.3624,85428.0
2017-10-13 15:40:00,54.61,54.61,54.56,54.59,127292.0,44.3624,44.3624,44.3218,44.3462,127292.0
2017-10-13 15:45:00,54.58,54.59,54.56,54.57,216315.0,44.338,44.3462,44.3218,44.3299,216315.0
2017-10-13 15:50:00,54.56,54.57,54.55,54.56,266777.0,44.3218,44.3299,44.3137,44.3218,266777.0
2017-10-13 15:55:00,54.55,54.56,54.53,54.56,740834.0,44.3137,44.3218,44.2974,44.3218,740834.0
2017-10-16 09:30:00,54.51,54.59,54.51,54.58,91502.0,44.2812,44.3462,44.2812,44.338,91502.0
2017-10-16 09:35:00,54.57,54.61,54.55,54.58,111330.0,44.3299,44.3624,44.3137,44.338,111330.0
2017-10-16 09:40:00,54.58,54.61,54.57,54.59,163334.0,44.338,44.3624,44.3299,44.3462,163334.0
2017-10-16 09:45:00,54.59,54.6,54.56,54.57,116111.0,44.3462,44.3543,44.3218,44.3299,116111.0
2017-10-16 09:50:00,54.56,54.59,54.55,54.55,48014.0,44.3218,44.3462,44.3137,44.3137,48014.0
2017-10-16 09:55:00,54.55,54.6,54.54,54.59,38466.0,44.3137,44.3543,44.3055,44.3462,38466.0
2017-10-16 10:00:00,54.59,54.6,54.57,54.6,15131.0,44.3462,44.3543,44.3299,44.3543,15131.0
2017-10-16 10:05:00,54.59,54.61,54.57,54.58,44919.0,44.3462,44.3624,44.3299,44.338,44919.0
2017-10-16 10:10:00,54.57,54.58,54.54,54.56,45692.0,44.3299,44.338,44.3055,44.3218,45692.0
2017-10-16 10:15:00,54.56,54.57,54.54,54.56,28342.0,44.3218,44.3299,44.3055,44.3218,28342.0
2017-10-16 10:20:00,54.56,54.59,54.55,54.58,44771.0,44.3218,44.3462,44.3137,44.338,44771.0
2017-10-16 10:25:00,54.58,54.6,54.57,54.59,13245.0,44.338,44.3543,44.3299,44.3462,13245.0
2017-10-16 10:30:00,54.59,54.59,54.56,54.56,32947.0,44.3462,44.3462,44.3218,44.3218,32947.0
2017-10-16 10:35:00,54.56,54.57,54.54,54.56,24944.0,44.3218,44.3299,44.3055,44.3218,24944.0
2017-10-16 10:40:00,54.56,54.57,54.53,54.54,23194.0,44.3218,44.3299,44.2974,44.3055,23194.0
2017-10-16 10:45:00,54.54,54.54,54.52,54.54,31397.0,44.3055,44.3055,44.2893,44.3055,31397.0
2017-10-16 10:50:00,54.53,54.57,54.53,54.57,64616.0,44.2974,44.3299,44.2974,44.3299,64616.0
2017-10-16 10:55:00,54.56,54.57,54.54,54.56,15761.0,44.3218,44.3299,44.3055,44.3218,15761.0
2017-10-16 11:00:00,54.56,54.58,54.54,54.57,47253.0,44.3218,44.338,44.3055,44.3299,47253.0
2017-10-16 11:05:00,54.58,54.58,54.56,54.57,44362.0,44.338,44.338,44.3218,44.3299,44362.0
2017-10-16 11:10:00,54.57,54.58,54.56,54.56,31001.0,44.3299,44.338,44.3218,44.3218,31001.0
2017-10-16 11:15:00,54.57,54.57,54.54,54.55,36094.0,44.3299,44.3299,44.3055,44.3137,36094.0
2017-10-16 11:20:00,54.56,54.58,54.55,54.57,18252.0,44.3218,44.338,44.3137,44.3299,18252.0
2017-10-16 11:25:00,54.57,54.58,54.56,54.57,52243.0,44.3299,44.338,44.3218,44.3299,52243.0
2017-10-16 11:30:00,54.58,54.58,54.55,54.55,41560.0,44.338,44.338,44.3137,44.3137,41560.0
2017-10-16 11:35:00,54.55,54.56,54.54,54.55,11342.0,44.3137,44.3218,44.3055,44.3137,11342.0
2017-10-16 11:40:00,54.54,54.55,54.53,54.54,20459.0,44.3055,44.3137,44.2974,44.3055,20459.0
2017-10-16 11:45:00,54.54,54.55,54.52,54.52,21309.0,44.3055,44.3137,44.2893,44.2893,21309.0
2017-10-16 11:50:00,54.52,54.53,54.51,54.52,5298.0,44.2893,44.2974,44.2812,44.2893,5298.0
2017-10-16 11:55:00,54.51,54.55,54.5,54.54,19447.0,44.2812,44.3137,44.273,44.3055,19447.0
2017-10-16 12:00:00,54.55,54.55,54.49,54.51,27514.0,44.3137,44.3137,44.2649,44.2812,27514.0
2017-10-16 12:05:00,54.51,54.52,54.5,54.51,29096.0,44.2812,44.2893,44.273,44.2812,29096.0
2017-10-16 12:10:00,54.51,54.52,54.49,54.5,28396.0,44.2812,44.2893,44.2649,44.273,28396.0
2017-10-16 12:15:00,54.5,54.53,54.5,54.52,29787.0,44.273,44.2974,44.273,44.2893,29787.0
2017-10-16 12:20:00,54.52,54.55,54.5,54.54,31673.0,44.2893,44.3137,44.273,44.3055,31673.0
2017-10-16 12:25:00,54.55,54.55,54.53,54.54,32015.0,44.3137,44.3137,44.2974,44.3055,32015.0
2017-10-16 12:30:00,54.54,54.57,54.54,54.56,21421.0,44.3055,44.3299,44.3055,44.3218,21421.0
2017-10-16 12:35:00,54.56,54.58,54.55,54.57,24036.0,44.3218,44.338,44.3137,44.3299,24036.0
2017-10-16 12:40:00,54.58,54.58,54.56,54.56,35040.0,44.338,44.338,44.3218,44.3218,35040.0
2017-10-16 12:45:00,54.56,54.58,54.56,54.58,24703.0,44.3218,44.338,44.3218,44.338,24703.0
2017-10-16 12:50:00,54.58,54.58,54.56,54.57,56518.0,44.338,44.338,44.3218,44.3299,56518.0
2017-10-16 12:55:00,54.57,54.57,54.54,54.56,30199.0,44.3299,44.3299,44.3055,44.3218,30199.0
2017-10-16 13:00:00,54.56,54.57,54.55,54.56,8411.0,44.3218,44.3299,44.3137,44.3218,8411.0
2017-10-16 13:05:00,54.56,54.58,54.56,54.57,25347.0,44.3218,44.338,44.3218,44.3299,25347.0
2017-10-16 13:10:00,54.57,54.6,54.56,54.58,23739.0,44.3299,44.3543,44.3218,44.338,23739.0
2017-10-16 13:15:00,54.59,54.6,54.57,54.59,97884.0,44.3462,44.3543,44.3299,44.3462,97884.0
2017-10-16 13:20:00,54.59,54.6,54.57,54.58,21582.0,44.3462,44.3543,44.3299,44.338,21582.0
2017-10-16 13:25:00,54.58,54.6,54.57,54.59,13870.0,44.338,44.3543,44.3299,44.3462,13870.0
2017-10-16 13:30:00,54.59,54.59,54.57,54.59,16208.0,44.3462,44.3462,44.3299,44.3462,16208.0
2017-10-16 13:35:00,54.59,54.6,54.58,54.59,28325.0,44.3462,44.3543,44.338,44.3462,28325.0
2017-10-16 13:40:00,54.6,54.61,54.59,54.61,22200.0,44.3543,44.3624,44.3462,44.3624,22200.0
2017-10-16 13:45:00,54.61,54.61,54.6,54.61,18412.0,44.3624,44.3624,44.3543,44.3624,18412.0
2017-10-16 13:50:00,54.61,54.62,54.6,54.62,44370.0,44.3624,44.3705,44.3543,44.3705,44370.0
2017-10-16 13:55:00,54.61,54.62,54.59,54.59,15012.0,44.3624,44.3705,44.3462,44.3462,15012.0
2017-10-16 14:00:00,54.6,54.62,54.59,54.62,26657.0,44.3543,44.3705,44.3462,44.3705,26657.0
2017-10-16 14:05:00,54.62,54.62,54.6,54.6,15350.0,44.3705,44.3705,44.3543,44.3543,15350.0
2017-10-16 14:10:00,54.6,54.61,54.58,54.58,27416.0,44.3543,44.3624,44.338,44.338,27416.0
2017-10-16 14:15:00,54.58,54.59,54.58,54.59,57819.0,44.338,44.3462,44.338,44.3462,57819.0
2017-10-16 14:20:00,54.59,54.61,54.59,54.6,29028.0,44.3462,44.3624,44.3462,44.3543,29028.0
2017-10-16 14:25:00,54.61,54.61,54.6,54.61,13435.0,44.3624,44.3624,44.3543,44.3624,13435.0
2017-10-16 14:30:00,54.61,54.61,54.6,54.61,64766.0,44.3624,44.3624,44.3543,44.3624,64766.0
2017-10-16 14:35:00,54.61,54.61,54.6,54.61,23965.0,44.3624,44.3624,44.3543,44.3624,23965.0
2017-10-16 14:40:00,54.61,54.61,54.59,54.6,33120.0,44.3624,44.3624,44.3462,44.3543,33120.0
2017-10-16 14:45:00,54.6,54.61,54.59,54.59,27636.0,44.3543,44.3624,44.3462,44.3462,27636.0
2017-10-16 14:50:00,54.6,54.62,54.58,54.62,158817.0,44.3543,44.3705,44.338,44.3705,158817.0
2017-10-16 14:55:00,54.62,54.62,54.61,54.61,38251.0,44.3705,44.3705,44.3624,44.3624,38251.0
2017-10-16 15:00:00,54.62,54.62,54.61,54.61,114824.0,44.3705,44.3705,44.3624,44.3624,114824.0
2017-10-16 15:05:00,54.62,54.62,54.59,54.6,63013.0,44.3705,44.3705,44.3462,44.3543,63013.0
2017-10-16 15:10:00,54.6,54.6,54.58,54.59,38569.0,44.3543,44.3543,44.338,44.3462,38569.0
2017-10-16 15:15:00,54.6,54.6,54.58,54.59,20370.0,44.3543,44.3543,44.338,44.3462,20370.0
2017-10-16 15:20:00,54.59,54.6,54.58,54.59,87862.0,44.3462,44.3543,44.338,44.3462,87862.0
2017-10-16 15:25:00,54.59,54.59,54.57,54.57,64513.0,44.3462,44.3462,44.3299,44.3299,64513.0
2017-10-16 15:30:00,54.57,54.59,54.56,54.58,58156.0,44.3299,44.3462,44.3218,44.338,58156.0
2017-10-16 15:35:00,54.59,54.59,54.58,54.59,51236.0,44.3462,44.3462,44.338,44.3462,51236.0
2017-10-16 15:40:00,54.59,54.59,54.57,54.58,57528.0,44.3462,44.3462,44.3299,44.338,57528.0
2017-10-16 15:45:00,54.58,54.59,54.57,54.58,61585.0,44.338,44.3462,44.3299,44.338,61585.0
2017-10-16 15:50:00,54.59,54.6,54.58,54.59,128290.0,44.3462,44.3543,44.338,44.3462,128290.0
2017-10-16 15:55:00,54.59,54.6,54.57,54.58,790184.0,44.3462,44.3543,44.3299,44.338,790184.0
2017-10-17 09:30:00,54.45,54.5,54.41,54.41,268483.0,44.2324,44.273,44.1999,44.1999,268483.0
2017-10-17 09:35:00,54.41,54.48,54.39,54.46,112784.0,44.1999,44.2568,44.1837,44.2405,112784.0
2017-10-17 09:40:00,54.47,54.5,54.45,54.46,109831.0,44.2487,44.273,44.2324,44.2405,109831.0
2017-10-17 09:45:00,54.45,54.47,54.44,54.47,22823.0,44.2324,44.2487,44.2243,44.2487,22823.0
2017-10-17 09:50:00,54.47,54.47,54.43,54.44,21964.0,44.2487,44.2487,44.2162,44.2243,21964.0
2017-10-17 09:55:00,54.45,54.45,54.4,54.4,106095.0,44.2324,44.2324,44.1918,44.1918,106095.0
2017-10-17 10:00:00,54.39,54.4,54.36,54.37,46194.0,44.1837,44.1918,44.1593,44.1674,46194.0
2017-10-17 10:05:00,54.37,54.37,54.32,54.34,144355.0,44.1674,44.1674,44.1268,44.1431,144355.0
2017-10-17 10:10:00,54.33,54.36,54.32,54.33,63537.0,44.1349,44.1593,44.1268,44.1349,63537.0
2017-10-17 10:15:00,54.33,54.36,54.33,54.34,25201.0,44.1349,44.1593,44.1349,44.1431,25201.0
2017-10-17 10:20:00,54.34,54.34,54.32,54.33,21033.0,44.1431,44.1431,44.1268,44.1349,21033.0
2017-10-17 10:25:00,54.33,54.34,54.3,54.3,99210.0,44.1349,44.1431,44.1106,44.1106,99210.0
2017-10-17 10:30:00,54.3,54.31,54.28,54.28,69102.0,44.1106,44.1187,44.0943,44.0943,69102.0
2017-10-17 10:35:00,54.28,54.3,54.27,54.29,61842.0,44.0943,44.1106,44.0862,44.1024,61842.0
2017-10-17 10:40:00,54.29,54.31,54.28,54.29,69976.0,44.1024,44.1187,44.0943,44.1024,69976.0
2017-10-17 10:45:00,54.3,54.34,54.28,54.32,54716.0,44.1106,44.1431,44.0943,44.1268,54716.0
2017-10-17 10:50:00,54.32,54.34,54.31,54.32,31616.0,44.1268,44.1431,44.1187,44.1268,31616.0
2017-10-17 10:55:00,54.32,54.32,54.3,54.31,32701.0,44.1268,44.1268,44.1106,44.1187,32701.0
2017-10-17 11:00:00,54.31,54.33,54.29,54.33,26272.0,44.1187,44.1349,44.1024,44.1349,26272.0
2017-10-17 11:05:00,54.33,54.38,54.33,54.38,67100.0,44.1349,44.1756,44.1349,44.1756,67100.0
2017-10-17 11:10:00,54.38,54.42,54.38,54.41,159757.0,44.1756,44.2081,44.1756,44.1999,159757.0
2017-10-17 11:15:00,54.41,54.42,54.4,54.4,17286.0,44.1999,44.2081,44.1918,44.1918,17286.0
2017-10-17 11:20:00,54.4,54.43,54.4,54.41,177829.0,44.1918,44.2162,44.1918,44.1999,177829.0
2017-10-17 11:25:00,54.41,54.42,54.41,54.42,16643.0,44.1999,44.2081,44.1999,44.2081,16643.0
2017-10-17 11:30:00,54.41,54.41,54.37,54.37,35902.0,44.1999,44.1999,44.1674,44.1674,35902.0
2017-10-17 11:35:00,54.38,54.38,54.37,54.38,27013.0,44.1756,44.1756,44.1674,44.1756,27013.0
2017-10-17 11:40:00,54.38,54.39,54.37,54.38,21861.0,44.1756,44.1837,44.1674,44.1756,21861.0
2017-10-17 11:45:00,54.38,54.39,54.37,54.38,17720.0,44.1756,44.1837,44.1674,44.1756,17720.0
2017-10-17 11:50:00,54.38,54.39,54.37,54.38,120186.0,44.1756,44.1837,44.1674,44.1756,120186.0
2017-10-17 11:55:00,54.38,54.39,54.34,54.34,64254.0,44.1756,44.1837,44.1431,44.1431,64254.0
2017-10-17 12:00:00,54.34,54.35,54.33,54.34,17499.0,44.1431,44.1512,44.1349,44.1431,17499.0
2017-10-17 12:05:00,54.34,54.36,54.33,54.35,20443.0,44.1431,44.1593,44.1349,44.1512,20443.0
2017-10-17 12:10:00,54.35,54.36,54.34,54.34,17522.0,44.1512,44.1593,44.1431,44.1431,17522.0
2017-10-17 12:15:00,54.35,54.35,54.34,54.35,26711.0,44.1512,44.1512,44.1431,44.1512,26711.0
2017-10-17 12:20:00,54.35,54.36,54.34,54.35,34176.0,44.1512,44.1593,44.1431,44.1512,34176.0
2017-10-17 12:25:00,54.35,54.36,54.34,54.36,15659.0,44.1512,44.1593,44.1431,44.1593,15659.0
2017-10-17 12:30:00,54.36,54.36,54.35,54.36,8132.0,44.1593,44.1593,44.1512,44.1593,8132.0
2017-10-17 12:35:00,54.36,54.37,54.36,54.36,17136.0,44.1593,44.1674,44.1593,44.1593,17136.0
2017-10-17 12:40:00,54.36,54.37,54.34,54.34,27036.0,44.1593,44.1674,44.1431,44.1431,27036.0
2017-10-17 12:45:00,54.34,54.35,54.33,54.34,9381.0,44.1431,44.1512,44.1349,44.1431,9381.0
2017-10-17 12:50:00,54.34,54.34,54.31,54.31,61063.0,44.1431,44.1431,44.1187,44.1187,61063.0
2017-10-17 12:55:00,54.32,54.33,54.31,54.33,61840.0,44.1268,44.1349,44.1187,44.1349,61840.0
2017-10-17 13:00:00,54.32,54.33,54.29,54.29,26633.0,44.1268,44.1349,44.1024,44.1024,26633.0
2017-10-17 13:05:00,54.3,54.3,54.28,54.28,20978.0,44.1106,44.1106,44.0943,44.0943,20978.0
2017-10-17 13:10:00,54.29,54.3,54.28,54.29,12159.0,44.1024,44.1106,44.0943,44.1024,12159.0
2017-10-17 13:15:00,54.29,54.31,54.29,54.29,11336.0,44.1024,44.1187,44.1024,44.1024,11336.0
2017-10-17 13:20:00,54.29,54.29,54.25,54.26,18670.0,44.1024,44.1024,44.07,44.0781,18670.0
2017-10-17 13:25:00,54.26,54.26,54.25,54.25,2833.0,44.0781,44.0781,44.07,44.07,2833.0
2017-10-17 13:30:00,54.25,54.26,54.24,54.25,20933.0,44.07,44.0781,44.0618,44.07,20933.0
2017-10-17 13:35:00,54.24,54.25,54.23,54.24,52451.0,44.0618,44.07,44.0537,44.0618,52451.0
2017-10-17 13:40:00,54.24,54.26,54.23,54.26,17573.0,44.0618,44.0781,44.0537,44.0781,17573.0
2017-10-17 13:45:00,54.25,54.26,54.25,54.26,19478.0,44.07,44.0781,44.07,44.0781,19478.0
2017-10-17 13:50:00,54.26,54.27,54.25,54.27,15263.0,44.0781,44.0862,44.07,44.0862,15263.0
2017-10-17 13:55:00,54.27,54.28,54.26,54.27,22582.0,44.0862,44.0943,44.0781,44.0862,22582.0
2017-10-17 14:00:00,54.27,54.28,54.24,54.24,146941.0,44.0862,44.0943,44.0618,44.0618,146941.0
2017-10-17 14:05:00,54.24,54.26,54.23,54.23,94571.0,44.0618,44.0781,44.0537,44.0537,94571.0
2017-10-17 14:10:00,54.23,54.25,54.22,54.25,36301.0,44.0537,44.07,44.0456,44.07,36301.0
2017-10-17 14:15:00,54.25,54.27,54.24,54.27,67461.0,44.07,44.0862,44.0618,44.0862,67461.0
2017-10-17 14:20:00,54.26,54.27,54.24,54.25,83042.0,44.0781,44.0862,44.0618,44.07,83042.0
2017-10-17 14:25:00,54.25,54.26,54.24,54.25,10114.0,44.07,44.0781,44.0618,44.07,10114.0
2017-10-17 14:30:00,54.25,54.29,54.25,54.29,137875.0,44.07,44.1024,44.07,44.1024,137875.0
2017-10-17 14:35:00,54.29,54.3,54.27,54.3,46317.0,44.1024,44.1106,44.0862,44.1106,46317.0
2017-10-17 14:40:00,54.29,54.3,54.28,54.3,45786.0,44.1024,44.1106,44.0943,44.1106,45786.0
2017-10-17 14:45:00,54.3,54.31,54.29,54.3,18158.0,44.1106,44.1187,44.1024,44.1106,18158.0
2017-10-17 14:50:00,54.3,54.32,54.3,54.32,15680.0,44.1106,44.1268,44.1106,44.1268,15680.0
2017-10-17 14:55:00,54.32,54.33,54.31,54.32,33363.0,44.1268,44.1349,44.1187,44.1268,33363.0
2017-10-17 15:00:00,54.31,54.31,54.3,54.3,23205.0,44.1187,44.1187,44.1106,44.1106,23205.0
2017-10-17 15:05:00,54.3,54.32,54.3,54.31,36400.0,44.1106,44.1268,44.1106,44.1187,36400.0
2017-10-17 15:10:00,54.32,54.33,54.3,54.31,36421.0,44.1268,44.1349,44.1106,44.1187,36421.0
2017-10-17 15:15:00,54.31,54.32,54.31,54.31,22704.0,44.1187,44.1268,44.1187,44.1187,22704.0
2017-10-17 15:20:00,54.31,54.32,54.31,54.32,51667.0,44.1187,44.1268,44.1187,44.1268,51667.0
2017-10-17 15:25:00,54.31,54.35,54.31,54.35,139260.0,44.1187,44.1512,44.1187,44.1512,139260.0
2017-10-17 15:30:00,54.35,54.36,54.34,54.35,62311.0,44.1512,44.1593,44.1431,44.1512,62311.0
2017-10-17 15:35:00,54.36,54.38,54.35,54.37,59126.0,44.1593,44.1756,44.1512,44.1674,59126.0
2017-10-17 15:40:00,54.37,54.37,54.34,54.35,189484.0,44.1674,44.1674,44.1431,44.1512,189484.0
2017-10-17 15:45:00,54.35,54.36,54.34,54.36,479404.0,44.1512,44.1593,44.1431,44.1593,479404.0
2017-10-17 15:50:00,54.36,54.39,54.36,54.38,266311.0,44.1593,44.1837,44.1593,44.1756,266311.0
2017-10-17 15:55:00,54.38,54.39,54.36,54.38,810159.0,44.1756,44.1837,44.1593,44.1756,810159.0
2017-10-18 09:30:00,54.33,54.37,54.31,54.32,134232.0,44.1349,44.1674,44.1187,44.1268,134232.0
2017-10-18 09:35:00,54.32,54.36,54.21,54.21,165722.0,44.1268,44.1593,44.0375,44.0375,165722.0
2017-10-18 09:40:00,54.21,54.21,54.17,54.21,76373.0,44.0375,44.0375,44.005,44.0375,76373.0
2017-10-18 09:45:00,54.22,54.22,54.16,54.2,32464.0,44.0456,44.0456,43.9968,44.0293,32464.0
2017-10-18 09:50:00,54.2,54.23,54.18,54.21,28511.0,44.0293,44.0537,44.0131,44.0375,28511.0
2017-10-18 09:55:00,54.21,54.22,54.19,54.19,29393.0,44.0375,44.0456,44.0212,44.0212,29393.0
2017-10-18 10:00:00,54.19,54.2,54.17,54.18,80447.0,44.0212,44.0293,44.005,44.0131,80447.0
2017-10-18 10:05:00,54.18,54.22,54.18,54.2,66556.0,44.0131,44.0456,44.0131,44.0293,66556.0
2017-10-18 10:10:00,54.21,54.23,54.21,54.22,31412.0,44.0375,44.0537,44.0375,44.0456,31412.0
2017-10-18 10:15:00,54.22,54.23,54.2,54.22,38736.0,44.0456,44.0537,44.0293,44.0456,38736.0
2017-10-18 10:20:00,54.22,54.22,54.19,54.2,45443.0,44.0456,44.0456,44.0212,44.0293,45443.0
2017-10-18 10:25:00,54.2,54.2,54.17,54.17,30941.0,44.0293,44.0293,44.005,44.005,30941.0
2017-10-18 10:30:00,54.16,54.2,54.15,54.2,28282.0,43.9968,44.0293,43.9887,44.0293,28282.0
2017-10-18 10:35:00,54.19,54.24,54.19,54.23,329141.0,44.0212,44.0618,44.0212,44.0537,329141.0
2017-10-18 10:40:00,54.22,54.27,54.21,54.26,268037.0,44.0456,44.0862,44.0375,44.0781,268037.0
2017-10-18 10:45:00,54.26,54.27,54.25,54.25,192457.0,44.0781,44.0862,44.07,44.07,192457.0
2017-10-18 10:50:00,54.26,54.28,54.25,54.27,38613.0,44.0781,44.0943,44.07,44.0862,38613.0
2017-10-18 10:55:00,54.26,54.28,54.25,54.27,24148.0,44.0781,44.0943,44.07,44.0862,24148.0
2017-10-18 11:00:00,54.27,54.28,54.24,54.24,44617.0,44.0862,44.0943,44.0618,44.0618,44617.0
2017-10-18 11:05:00,54.25,54.25,54.23,54.25,31540.0,44.07,44.07,44.0537,44.07,31540.0
2017-10-18 11:10:00,54.25,54.29,54.24,54.29,76923.0,44.07,44.1024,44.0618,44.1024,76923.0
2017-10-18 11:15:00,54.29,54.29,54.27,54.28,66023.0,44.1024,44.1024,44.0862,44.0943,66023.0
2017-10-18 11:20:00,54.28,54.31,54.27,54.28,52987.0,44.0943,44.1187,44.0862,44.0943,52987.0
2017-10-18 11:25:00,54.29,54.31,54.28,54.3,20343.0,44.1024,44.1187,44.0943,44.1106,20343.0
2017-10-18 11:30:00,54.3,54.31,54.27,54.29,16341.0,44.1106,44.1187,44.0862,44.1024,16341.0
2017-10-18 11:35:00,54.3,54.3,54.28,54.3,27306.0,44.1106,44.1106,44.0943,44.1106,27306.0
2017-10-18 11:40:00,54.3,54.32,54.29,54.32,15975.0,44.1106,44.1268,44.1024,44.1268,15975.0
2017-10-18 11:45:00,54.32,54.32,54.3,54.31,18835.0,44.1268,44.1268,44.1106,44.1187,18835.0
2017-10-18 11:50:00,54.31,54.31,54.3,54.3,17388.0,44.1187,44.1187,44.1106,44.1106,17388.0
2017-10-18 11:55:00,54.3,54.3,54.28,54.28,8253.0,44.1106,44.1106,44.0943,44.0943,8253.0
2017-10-18 12:00:00,54.28,54.28,54.26,54.27,11532.0,44.0943,44.0943,44.0781,44.0862,11532.0
2017-10-18 12:05:00,54.27,54.27,54.25,54.27,21564.0,44.0862,44.0862,44.07,44.0862,21564.0
2017-10-18 12:10:00,54.27,54.29,54.26,54.29,23113.0,44.0862,44.1024,44.0781,44.1024,23113.0
2017-10-18 12:15:00,54.29,54.29,54.28,54.28,6005.0,44.1024,44.1024,44.0943,44.0943,6005.0
2017-10-18 12:20:00,54.29,54.31,54.28,54.31,26341.0,44.1024,44.1187,44.0943,44.1187,26341.0
2017-10-18 12:25:00,54.31,54.32,54.3,54.31,10222.0,44.1187,44.1268,44.1106,44.1187,10222.0
2017-10-18 12:30:00,54.31,54.33,54.3,54.33,67260.0,44.1187,44.1349,44.1106,44.1349,67260.0
2017-10-18 12:35:00,54.34,54.35,54.33,54.34,25549.0,44.1431,44.1512,44.1349,44.1431,25549.0
2017-10-18 12:40:00,54.34,54.35,54.33,54.34,16857.0,44.1431,44.1512,44.1349,44.1431,16857.0
2017-10-18 12:45:00,54.34,54.35,54.33,54.34,28806.0,44.1431,44.1512,44.1349,44.1431,28806.0
2017-10-18 12:50:00,54.34,54.34,54.31,54.33,16036.0,44.1431,44.1431,44.1187,44.1349,16036.0
2017-10-18 12:55:00,54.32,54.33,54.31,54.31,25939.0,44.1268,44.1349,44.1187,44.1187,25939.0
2017-10-18 13:00:00,54.31,54.33,54.31,54.31,12271.0,44.1187,44.1349,44.1187,44.1187,12271.0
2017-10-18 13:05:00,54.31,54.31,54.3,54.31,6008.0,44.1187,44.1187,44.1106,44.1187,6008.0
2017-10-18 13:10:00,54.31,54.32,54.31,54.31,9833.0,44.1187,44.1268,44.1187,44.1187,9833.0
2017-10-18 13:15:00,54.3,54.32,54.29,54.31,24840.0,44.1106,44.1268,44.1024,44.1187,24840.0
2017-10-18 13:20:00,54.31,54.33,54.31,54.33,20607.0,44.1187,44.1349,44.1187,44.1349,20607.0
2017-10-18 13:25:00,54.33,54.35,54.33,54.35,33981.0,44.1349,44.1512,44.1349,44.1512,33981.0
2017-10-18 13:30:00,54.35,54.36,54.33,54.34,80393.0,44.1512,44.1593,44.1349,44.1431,80393.0
2017-10-18 13:35:00,54.33,54.35,54.33,54.34,13488.0,44.1349,44.1512,44.1349,44.1431,13488.0
2017-10-18 13:40:00,54.35,54.35,54.33,54.33,8697.0,44.1512,44.1512,44.1349,44.1349,8697.0
2017-10-18 13:45:00,54.33,54.36,54.33,54.35,33825.0,44.1349,44.1593,44.1349,44.1512,33825.0
2017-10-18 13:50:00,54.35,54.35,54.34,54.34,3906.0,44.1512,44.1512,44.1431,44.1431,3906.0
2017-10-18 13:55:00,54.34,54.35,54.32,54.32,35275.0,44.1431,44.1512,44.1268,44.1268,35275.0
2017-10-18 14:00:00,54.32,54.35,54.32,54.32,66248.0,44.1268,44.1512,44.1268,44.1268,66248.0
2017-10-18 14:05:00,54.33,54.34,54.32,54.33,40295.0,44.1349,44.1431,44.1268,44.1349,40295.0
2017-10-18 14:10:00,54.33,54.36,54.33,54.36,22154.0,44.1349,44.1593,44.1349,44.1593,22154.0
2017-10-18 14:15:00,54.36,54.36,54.33,54.34,36595.0,44.1593,44.1593,44.1349,44.1431,36595.0
2017-10-18 14:20:00,54.33,54.36,54.33,54.36,14254.0,44.1349,44.1593,44.1349,44.1593,14254.0
2017-10-18 14:25:00,54.36,54.37,54.35,54.36,19844.0,44.1593,44.1674,44.1512,44.1593,19844.0
2017-10-18 14:30:00,54.36,54.37,54.35,54.37,16319.0,44.1593,44.1674,44.1512,44.1674,16319.0
2017-10-18 14:35:00,54.36,54.37,54.35,54.36,12249.0,44.1593,44.1674,44.1512,44.1593,12249.0
2017-10-18 14:40:00,54.36,54.36,54.35,54.35,5813.0,44.1593,44.1593,44.1512,44.1512,5813.0
2017-10-18 14:45:00,54.35,54.37,54.34,54.35,17204.0,44.1512,44.1674,44.1431,44.1512,17204.0
2017-10-18 14:50:00,54.36,54.37,54.35,54.36,17683.0,44.1593,44.1674,44.1512,44.1593,17683.0
2017-10-18 14:55:00,54.37,54.37,54.35,54.37,23516.0,44.1674,44.1674,44.1512,44.1674,23516.0
2017-10-18 15:00:00,54.36,54.38,54.36,54.38,50102.0,44.1593,44.1756,44.1593,44.1756,50102.0
2017-10-18 15:05:00,54.38,54.39,54.37,54.38,34638.0,44.1756,44.1837,44.1674,44.1756,34638.0
2017-10-18 15:10:00,54.38,54.4,54.37,54.4,48616.0,44.1756,44.1918,44.1674,44.1918,48616.0
2017-10-18 15:15:00,54.4,54.41,54.38,54.4,28468.0,44.1918,44.1999,44.1756,44.1918,28468.0
2017-10-18 15:20:00,54.39,54.4,54.38,54.4,53407.0,44.1837,44.1918,44.1756,44.1918,53407.0
2017-10-18 15:25:00,54.4,54.4,54.38,54.38,31649.0,44.1918,44.1918,44.1756,44.1756,31649.0
2017-10-18 15:30:00,54.38,54.39,54.37,54.39,96710.0,44.1756,44.1837,44.1674,44.1837,96710.0
2017-10-18 15:35:00,54.39,54.4,54.38,54.39,85231.0,44.1837,44.1918,44.1756,44.1837,85231.0
2017-10-18 15:40:00,54.39,54.4,54.36,54.36,136409.0,44.1837,44.1918,44.1593,44.1593,136409.0
2017-10-18 15:45:00,54.36,54.36,54.34,54.35,65861.0,44.1593,44.1593,44.1431,44.1512,65861.0
2017-10-18 15:50:00,54.34,54.35,54.31,54.31,161710.0,44.1431,44.1512,44.1187,44.1187,161710.0
2017-10-18 15:55:00,54.32,54.33,54.3,54.31,641465.0,44.1268,44.1349,44.1106,44.1187,641465.0
2017-10-19 09:30:00,54.07,54.08,53.98,53.99,269376.0,43.9237,43.9319,43.8506,43.8587,269376.0
2017-10-19 09:35:00,54.0,54.05,54.0,54.01,264302.0,43.8669,43.9075,43.8669,43.875,264302.0
2017-10-19 09:40:00,54.02,54.07,53.99,54.05,366485.0,43.8831,43.9237,43.8587,43.9075,366485.0
2017-10-19 09:45:00,54.05,54.08,54.01,54.01,135404.0,43.9075,43.9319,43.875,43.875,135404.0
2017-10-19 09:50:00,54.01,54.03,53.97,53.97,286934.0,43.875,43.8912,43.8425,43.8425,286934.0
2017-10-19 09:55:00,53.96,53.97,53.88,53.88,383655.0,43.8344,43.8425,43.7694,43.7694,383655.0
2017-10-19 10:00:00,53.88,53.91,53.85,53.91,152534.0,43.7694,43.7938,43.745,43.7938,152534.0
2017-10-19 10:05:00,53.92,53.92,53.89,53.91,138274.0,43.8019,43.8019,43.7775,43.7938,138274.0
2017-10-19 10:10:00,53.91,53.93,53.88,53.9,182780.0,43.7938,43.81,43.7694,43.7856,182780.0
2017-10-19 10:15:00,53.9,53.94,53.89,53.93,319358.0,43.7856,43.8181,43.7775,43.81,319358.0
2017-10-19 10:20:00,53.94,54.0,53.93,53.99,169653.0,43.8181,43.8669,43.81,43.8587,169653.0
2017-10-19 10:25:00,53.98,54.04,53.98,54.04,146412.0,43.8506,43.8994,43.8506,43.8994,146412.0
2017-10-19 10:30:00,54.05,54.08,54.03,54.07,146632.0,43.9075,43.9319,43.8912,43.9237,146632.0
2017-10-19 10:35:00,54.07,54.07,53.99,54.04,203040.0,43.9237,43.9237,43.8587,43.8994,203040.0
2017-10-19 10:40:00,54.04,54.04,53.96,53.97,133937.0,43.8994,43.8994,43.8344,43.8425,133937.0
2017-10-19 10:45:00,53.97,54.0,53.96,54.0,153205.0,43.8425,43.8669,43.8344,43.8669,153205.0
2017-10-19 10:50:00,54.01,54.05,53.99,54.03,110210.0,43.875,43.9075,43.8587,43.8912,110210.0
2017-10-19 10:55:00,54.03,54.04,54.01,54.01,86673.0,43.8912,43.8994,43.875,43.875,86673.0
2017-10-19 11:00:00,54.01,54.02,53.98,53.99,115969.0,43.875,43.8831,43.8506,43.8587,115969.0
2017-10-19 11:05:00,54.0,54.0,53.95,53.97,107103.0,43.8669,43.8669,43.8262,43.8425,107103.0
2017-10-19 11:10:00,53.97,53.98,53.96,53.97,32049.0,43.8425,43.8506,43.8344,43.8425,32049.0
2017-10-19 11:15:00,53.97,54.02,53.97,54.02,43403.0,43.8425,43.8831,43.8425,43.8831,43403.0
2017-10-19 11:20:00,54.02,54.04,54.0,54.02,52102.0,43.8831,43.8994,43.8669,43.8831,52102.0
2017-10-19 11:25:00,54.02,54.05,54.01,54.02,38214.0,43.8831,43.9075,43.875,43.8831,38214.0
2017-10-19 11:30:00,54.02,54.02,53.97,54.01,114495.0,43.8831,43.8831,43.8425,43.875,114495.0
2017-10-19 11:35:00,54.01,54.02,54.0,54.02,15744.0,43.875,43.8831,43.8669,43.8831,15744.0
2017-10-19 11:40:00,54.02,54.02,54.0,54.01,24008.0,43.8831,43.8831,43.8669,43.875,24008.0
2017-10-19 11:45:00,54.02,54.03,54.01,54.02,23530.0,43.8831,43.8912,43.875,43.8831,23530.0
2017-10-19 11:50:00,54.02,54.06,54.01,54.05,33375.0,43.8831,43.9156,43.875,43.9075,33375.0
2017-10-19 11:55:00,54.05,54.06,54.04,54.05,87726.0,43.9075,43.9156,43.8994,43.9075,87726.0
2017-10-19 12:00:00,54.05,54.06,54.02,54.04,28954.0,43.9075,43.9156,43.8831,43.8994,28954.0
2017-10-19 12:05:00,54.04,54.06,54.03,54.06,43382.0,43.8994,43.9156,43.8912,43.9156,43382.0
2017-10-19 12:10:00,54.05,54.08,54.05,54.07,45367.0,43.9075,43.9319,43.9075,43.9237,45367.0
2017-10-19 12:15:00,54.07,54.08,54.05,54.06,46112.0,43.9237,43.9319,43.9075,43.9156,46112.0
2017-10-19 12:20:00,54.06,54.1,54.05,54.09,57315.0,43.9156,43.9481,43.9075,43.94,57315.0
2017-10-19 12:25:00,54.09,54.11,54.08,54.11,22278.0,43.94,43.9562,43.9319,43.9562,22278.0
2017-10-19 12:30:00,54.11,54.12,54.07,54.08,18983.0,43.9562,43.9643,43.9237,43.9319,18983.0
2017-10-19 12:35:00,54.08,54.09,54.05,54.05,11692.0,43.9319,43.94,43.9075,43.9075,11692.0
2017-10-19 12:40:00,54.04,54.07,54.04,54.06,155130.0,43.8994,43.9237,43.8994,43.9156,155130.0
2017-10-19 12:45:00,54.07,54.09,54.06,54.07,29214.0,43.9237,43.94,43.9156,43.9237,29214.0
2017-10-19 12:50:00,54.07,54.08,54.03,54.03,20614.0,43.9237,43.9319,43.8912,43.8912,20614.0
2017-10-19 12:55:00,54.04,54.05,54.01,54.02,22572.0,43.8994,43.9075,43.875,43.8831,22572.0
2017-10-19 13:00:00,54.02,54.03,54.0,54.02,43046.0,43.8831,43.8912,43.8669,43.8831,43046.0
2017-10-19 13:05:00,54.03,54.04,54.02,54.03,13991.0,43.8912,43.8994,43.8831,43.8912,13991.0
2017-10-19 13:10:00,54.04,54.04,54.01,54.02,20826.0,43.8994,43.8994,43.875,43.8831,20826.0
2017-10-19 13:15:00,54.02,54.04,54.01,54.03,99318.0,43.8831,43.8994,43.875,43.8912,99318.0
2017-10-19 13:20:00,54.03,54.03,54.01,54.03,99250.0,43.8912,43.8912,43.875,43.8912,99250.0
2017-10-19 13:25:00,54.03,54.06,54.02,54.05,140112.0,43.8912,43.9156,43.8831,43.9075,140112.0
2017-10-19 13:30:00,54.04,54.06,54.04,54.04,51972.0,43.8994,43.9156,43.8994,43.8994,51972.0
2017-10-19 13:35:00,54.04,54.04,53.99,53.99,23998.0,43.8994,43.8994,43.8587,43.8587,23998.0
2017-10-19 13:40:00,53.99,54.02,53.98,54.02,24171.0,43.8587,43.8831,43.8506,43.8831,24171.0
2017-10-19 13:45:00,54.02,54.03,54.0,54.0,14439.0,43.8831,43.8912,43.8669,43.8669,14439.0
2017-10-19 13:50:00,54.0,54.01,53.97,53.99,30935.0,43.8669,43.875,43.8425,43.8587,30935.0
2017-10-19 13:55:00,53.98,54.0,53.96,53.96,20003.0,43.8506,43.8669,43.8344,43.8344,20003.0
2017-10-19 14:00:00,53.96,53.96,53.93,53.94,23618.0,43.8344,43.8344,43.81,43.8181,23618.0
2017-10-19 14:05:00,53.95,53.96,53.9,53.91,28610.0,43.8262,43.8344,43.7856,43.7938,28610.0
2017-10-19 14:10:00,53.9,53.92,53.89,53.91,143748.0,43.7856,43.8019,43.7775,43.7938,143748.0
2017-10-19 14:15:00,53.9,53.92,53.9,53.91,44698.0,43.7856,43.8019,43.7856,43.7938,44698.0
2017-10-19 14:20:00,53.91,53.93,53.9,53.93,11746.0,43.7938,43.81,43.7856,43.81,11746.0
2017-10-19 14:25:00,53.92,53.93,53.91,53.93,20006.0,43.8019,43.81,43.7938,43.81,20006.0
2017-10-19 14:30:00,53.92,53.95,53.92,53.93,24377.0,43.8019,43.8262,43.8019,43.81,24377.0
2017-10-19 14:35:00,53.93,53.95,53.92,53.95,18901.0,43.81,43.8262,43.8019,43.8262,18901.0
2017-10-19 14:40:00,53.95,53.98,53.94,53.97,39202.0,43.8262,43.8506,43.8181,43.8425,39202.0
2017-10-19 14:45:00,53.97,53.98,53.95,53.96,18979.0,43.8425,43.8506,43.8262,43.8344,18979.0
2017-10-19 14:50:00,53.95,53.98,53.95,53.98,18534.0,43.8262,43.8506,43.8262,43.8506,18534.0
2017-10-19 14:55:00,53.98,53.98,53.95,53.96,96319.0,43.8506,43.8506,43.8262,43.8344,96319.0
2017-10-19 15:00:00,53.96,53.98,53.96,53.98,31216.0,43.8344,43.8506,43.8344,43.8506,31216.0
2017-10-19 15:05:00,53.98,53.98,53.96,53.97,35446.0,43.8506,43.8506,43.8344,43.8425,35446.0
2017-10-19 15:10:00,53.97,53.98,53.97,53.98,12337.0,43.8425,43.8506,43.8425,43.8506,12337.0
2017-10-19 15:15:00,53.98,54.0,53.98,54.0,25424.0,43.8506,43.8669,43.8506,43.8669,25424.0
2017-10-19 15:20:00,54.0,54.02,53.99,54.01,464503.0,43.8669,43.8831,43.8587,43.875,464503.0
2017-10-19 15:25:00,54.01,54.01,53.99,53.99,32901.0,43.875,43.875,43.8587,43.8587,32901.0
2017-10-19 15:30:00,53.99,54.01,53.98,53.99,87622.0,43.8587,43.875,43.8506,43.8587,87622.0
2017-10-19 15:35:00,54.0,54.01,53.98,53.98,83877.0,43.8669,43.875,43.8506,43.8506,83877.0
2017-10-19 15:40:00,53.99,54.0,53.97,53.97,90134.0,43.8587,43.8669,43.8425,43.8425,90134.0
2017-10-19 15:45:00,53.98,53.99,53.97,53.98,194996.0,43.8506,43.8587,43.8425,43.8506,194996.0
2017-10-19 15:50:00,53.98,54.0,53.98,53.99,180231.0,43.8506,43.8669,43.8506,43.8587,180231.0
2017-10-19 15:55:00,54.0,54.03,53.98,54.03,824616.0,43.8669,43.8912,43.8506,43.8912,824616.0
2017-10-20 09:30:00,53.93,53.96,53.76,53.78,405725.0,43.81,43.8344,43.6719,43.6881,405725.0
2017-10-20 09:35:00,53.78,53.8,53.73,53.79,228569.0,43.6881,43.7044,43.6475,43.6963,228569.0
2017-10-20 09:40:00,53.79,53.81,53.77,53.78,291814.0,43.6963,43.7125,43.68,43.6881,291814.0
2017-10-20 09:45:00,53.78,53.84,53.75,53.82,129931.0,43.6881,43.7369,43.6638,43.7206,129931.0
2017-10-20 09:50:00,53.82,53.84,53.81,53.83,55395.0,43.7206,43.7369,43.7125,43.7288,55395.0
2017-10-20 09:55:00,53.83,53.84,53.77,53.78,145521.0,43.7288,43.7369,43.68,43.6881,145521.0
2017-10-20 10:00:00,53.78,53.89,53.77,53.86,632206.0,43.6881,43.7775,43.68,43.7531,632206.0
2017-10-20 10:05:00,53.86,53.87,53.79,53.8,110170.0,43.7531,43.7613,43.6963,43.7044,110170.0
2017-10-20 10:10:00,53.81,53.88,53.8,53.87,381834.0,43.7125,43.7694,43.7044,43.7613,381834.0
2017-10-20 10:15:00,53.88,53.91,53.84,53.9,195024.0,43.7694,43.7938,43.7369,43.7856,195024.0
2017-10-20 10:20:00,53.91,53.93,53.86,53.88,179225.0,43.7938,43.81,43.7531,43.7694,179225.0
2017-10-20 10:25:00,53.88,53.89,53.84,53.84,87647.0,43.7694,43.7775,43.7369,43.7369,87647.0
2017-10-20 10:30:00,53.85,53.87,53.84,53.85,52293.0,43.745,43.7613,43.7369,43.745,52293.0
2017-10-20 10:35:00,53.86,53.87,53.84,53.85,60102.0,43.7531,43.7613,43.7369,43.745,60102.0
2017-10-20 10:40:00,53.85,53.85,53.79,53.8,42791.0,43.745,43.745,43.6963,43.7044,42791.0
2017-10-20 10:45:00,53.8,53.82,53.78,53.79,99411.0,43.7044,43.7206,43.6881,43.6963,99411.0
2017-10-20 10:50:00,53.79,53.8,53.78,53.79,38565.0,43.6963,43.7044,43.6881,43.6963,38565.0
2017-10-20 10:55:00,53.79,53.8,53.77,53.78,119662.0,43.6963,43.7044,43.68,43.6881,119662.0
2017-10-20 11:00:00,53.78,53.8,53.77,53.8,62376.0,43.6881,43.7044,43.68,43.7044,62376.0
2017-10-20 11:05:00,53.8,53.81,53.79,53.8,21279.0,43.7044,43.7125,43.6963,43.7044,21279.0
2017-10-20 11:10:00,53.8,53.81,53.79,53.79,24284.0,43.7044,43.7125,43.6963,43.6963,24284.0
2017-10-20 11:15:00,53.8,53.8,53.79,53.8,20113.0,43.7044,43.7044,43.6963,43.7044,20113.0
2017-10-20 11:20:00,53.8,53.81,53.78,53.8,38071.0,43.7044,43.7125,43.6881,43.7044,38071.0
2017-10-20 11:25:00,53.8,53.8,53.77,53.77,285815.0,43.7044,43.7044,43.68,43.68,285815.0
2017-10-20 11:30:00,53.77,53.78,53.77,53.78,30027.0,43.68,43.6881,43.68,43.6881,30027.0
2017-10-20 11:35:00,53.78,53.8,53.76,53.78,55759.0,43.6881,43.7044,43.6719,43.6881,55759.0
2017-10-20 11:40:00,53.78,53.79,53.77,53.77,118073.0,43.6881,43.6963,43.68,43.68,118073.0
2017-10-20 11:45:00,53.77,53.78,53.75,53.76,52798.0,43.68,43.6881,43.6638,43.6719,52798.0
2017-10-20 11:50:00,53.77,53.77,53.75,53.75,103797.0,43.68,43.68,43.6638,43.6638,103797.0
2017-10-20 11:55:00,53.76,53.79,53.75,53.79,46562.0,43.6719,43.6963,43.6638,43.6963,46562.0
2017-10-20 12:00:00,53.8,53.8,53.73,53.75,93744.0,43.7044,43.7044,43.6475,43.6638,93744.0
2017-10-20 12:05:00,53.75,53.76,53.73,53.75,102958.0,43.6638,43.6719,43.6475,43.6638,102958.0
2017-10-20 12:10:00,53.77,53.8,53.75,53.78,51091.0,43.68,43.7044,43.6638,43.6881,51091.0
2017-10-20 12:15:00,53.78,53.8,53.76,53.76,31481.0,43.6881,43.7044,43.6719,43.6719,31481.0
2017-10-20 12:20:00,53.77,53.8,53.76,53.78,137197.0,43.68,43.7044,43.6719,43.6881,137197.0
2017-10-20 12:25:00,53.77,53.79,53.76,53.78,47535.0,43.68,43.6963,43.6719,43.6881,47535.0
2017-10-20 12:30:00,53.78,53.78,53.74,53.74,29194.0,43.6881,43.6881,43.6557,43.6557,29194.0
2017-10-20 12:35:00,53.74,53.75,53.73,53.75,27243.0,43.6557,43.6638,43.6475,43.6638,27243.0
2017-10-20 12:40:00,53.75,53.76,53.74,53.74,60117.0,43.6638,43.6719,43.6557,43.6557,60117.0
2017-10-20 12:45:00,53.75,53.75,53.73,53.73,18867.0,43.6638,43.6638,43.6475,43.6475,18867.0
2017-10-20 12:50:00,53.73,53.76,53.73,53.75,103067.0,43.6475,43.6719,43.6475,43.6638,103067.0
2017-10-20 12:55:00,53.75,53.75,53.74,53.74,26776.0,43.6638,43.6638,43.6557,43.6557,26776.0
2017-10-20 13:00:00,53.75,53.76,53.74,53.75,62751.0,43.6638,43.6719,43.6557,43.6638,62751.0
2017-10-20 13:05:00,53.76,53.78,53.75,53.78,219876.0,43.6719,43.6881,43.6638,43.6881,219876.0
2017-10-20 13:10:00,53.78,53.8,53.77,53.78,469447.0,43.6881,43.7044,43.68,43.6881,469447.0
2017-10-20 13:15:00,53.79,53.8,53.77,53.79,43267.0,43.6963,43.7044,43.68,43.6963,43267.0
2017-10-20 13:20:00,53.79,53.81,53.78,53.8,90250.0,43.6963,43.7125,43.6881,43.7044,90250.0
2017-10-20 13:25:00,53.8,53.81,53.78,53.8,59561.0,43.7044,43.7125,43.6881,43.7044,59561.0
2017-10-20 13:30:00,53.8,53.8,53.78,53.79,60404.0,43.7044,43.7044,43.6881,43.6963,60404.0
2017-10-20 13:35:00,53.8,53.83,53.79,53.82,42687.0,43.7044,43.7288,43.6963,43.7206,42687.0
2017-10-20 13:40:00,53.83,53.85,53.81,53.83,132464.0,43.7288,43.745,43.7125,43.7288,132464.0
2017-10-20 13:45:00,53.84,53.85,53.83,53.84,29536.0,43.7369,43.745,43.7288,43.7369,29536.0
2017-10-20 13:50:00,53.84,53.85,53.82,53.82,47333.0,43.7369,43.745,43.7206,43.7206,47333.0
2017-10-20 13:55:00,53.82,53.86,53.82,53.83,601987.0,43.7206,43.7531,43.7206,43.7288,601987.0
2017-10-20 14:00:00,53.84,53.86,53.83,53.85,58024.0,43.7369,43.7531,43.7288,43.745,58024.0
2017-10-20 14:05:00,53.86,53.86,53.84,53.85,27934.0,43.7531,43.7531,43.7369,43.745,27934.0
2017-10-20 14:10:00,53.85,53.89,53.84,53.86,141083.0,43.745,43.7775,43.7369,43.7531,141083.0
2017-10-20 14:15:00,53.86,53.87,53.84,53.84,24234.0,43.7531,43.7613,43.7369,43.7369,24234.0
2017-10-20 14:20:00,53.84,53.88,53.84,53.87,77455.0,43.7369,43.7694,43.7369,43.7613,77455.0
2017-10-20 14:25:00,53.87,53.87,53.85,53.87,24007.0,43.7613,43.7613,43.745,43.7613,24007.0
2017-10-20 14:30:00,53.86,53.88,53.85,53.87,31711.0,43.7531,43.7694,43.745,43.7613,31711.0
2017-10-20 14:35:00,53.87,53.89,53.85,53.86,52484.0,43.7613,43.7775,43.745,43.7531,52484.0
2017-10-20 14:40:00,53.87,53.87,53.84,53.85,45699.0,43.7613,43.7613,43.7369,43.745,45699.0
2017-10-20 14:45:00,53.86,53.86,53.82,53.82,69121.0,43.7531,43.7531,43.7206,43.7206,69121.0
2017-10-20 14:50:00,53.83,53.83,53.8,53.81,50842.0,43.7288,43.7288,43.7044,43.7125,50842.0
2017-10-20 14:55:00,53.81,53.83,53.81,53.82,56483.0,43.7125,43.7288,43.7125,43.7206,56483.0
2017-10-20 15:00:00,53.81,53.84,53.81,53.81,52347.0,43.7125,43.7369,43.7125,43.7125,52347.0
2017-10-20 15:05:00,53.82,53.84,53.81,53.83,141202.0,43.7206,43.7369,43.7125,43.7288,141202.0
2017-10-20 15:10:00,53.84,53.86,53.83,53.86,282181.0,43.7369,43.7531,43.7288,43.7531,282181.0
2017-10-20 15:15:00,53.86,53.86,53.84,53.85,55317.0,43.7531,43.7531,43.7369,43.745,55317.0
2017-10-20 15:20:00,53.85,53.85,53.83,53.84,118934.0,43.745,43.745,43.7288,43.7369,118934.0
2017-10-20 15:25:00,53.84,53.84,53.81,53.82,323262.0,43.7369,43.7369,43.7125,43.7206,323262.0
2017-10-20 15:30:00,53.82,53.87,53.81,53.87,128313.0,43.7206,43.7613,43.7125,43.7613,128313.0
2017-10-20 15:35:00,53.87,53.88,53.86,53.88,71111.0,43.7613,43.7694,43.7531,43.7694,71111.0
2017-10-20 15:40:00,53.88,53.88,53.87,53.87,89508.0,43.7694,43.7694,43.7613,43.7613,89508.0
2017-10-20 15:45:00,53.87,53.88,53.83,53.86,957833.0,43.7613,43.7694,43.7288,43.7531,957833.0
2017-10-20 15:50:00,53.85,53.86,53.82,53.84,409426.0,43.745,43.7531,43.7206,43.7369,409426.0
2017-10-20 15:55:00,53.83,53.92,53.83,53.91,624925.0,43.7288,43.8019,43.7288,43.7938,624925.0
2017-10-23 09:30:00,53.86,54.03,53.85,54.0,107705.0,43.7531,43.8912,43.745,43.8669,107705.0
2017-10-23 09:35:00,54.0,54.07,54.0,54.01,79330.0,43.8669,43.9237,43.8669,43.875,79330.0
2017-10-23 09:40:00,54.01,54.06,54.01,54.01,98699.0,43.875,43.9156,43.875,43.875,98699.0
2017-10-23 09:45:00,54.02,54.04,54.01,54.03,51897.0,43.8831,43.8994,43.875,43.8912,51897.0
2017-10-23 09:50:00,54.03,54.11,54.02,54.1,88384.0,43.8912,43.9562,43.8831,43.9481,88384.0
2017-10-23 09:55:00,54.11,54.13,54.07,54.08,171397.0,43.9562,43.9725,43.9237,43.9319,171397.0
2017-10-23 10:00:00,54.08,54.09,54.04,54.05,62492.0,43.9319,43.94,43.8994,43.9075,62492.0
2017-10-23 10:05:00,54.05,54.07,54.04,54.05,47854.0,43.9075,43.9237,43.8994,43.9075,47854.0
2017-10-23 10:10:00,54.06,54.07,54.04,54.04,115027.0,43.9156,43.9237,43.8994,43.8994,115027.0
2017-10-23 10:15:00,54.04,54.06,54.02,54.04,26422.0,43.8994,43.9156,43.8831,43.8994,26422.0
2017-10-23 10:20:00,54.04,54.05,54.0,54.0,19874.0,43.8994,43.9075,43.8669,43.8669,19874.0
2017-10-23 10:25:00,54.0,54.0,53.96,53.96,23918.0,43.8669,43.8669,43.8344,43.8344,23918.0
2017-10-23 10:30:00,53.96,53.97,53.94,53.95,97150.0,43.8344,43.8425,43.8181,43.8262,97150.0
2017-10-23 10:35:00,53.95,53.98,53.94,53.98,55584.0,43.8262,43.8506,43.8181,43.8506,55584.0
2017-10-23 10:40:00,53.98,53.98,53.96,53.98,42486.0,43.8506,43.8506,43.8344,43.8506,42486.0
2017-10-23 10:45:00,53.97,53.98,53.95,53.95,42318.0,43.8425,43.8506,43.8262,43.8262,42318.0
2017-10-23 10:50:00,53.96,53.96,53.94,53.96,25226.0,43.8344,43.8344,43.8181,43.8344,25226.0
2017-10-23 10:55:00,53.95,53.97,53.94,53.97,20171.0,43.8262,43.8425,43.8181,43.8425,20171.0
2017-10-23 11:00:00,53.97,53.97,53.95,53.97,30236.0,43.8425,43.8425,43.8262,43.8425,30236.0
2017-10-23 11:05:00,53.97,53.97,53.94,53.95,12790.0,43.8425,43.8425,43.8181,43.8262,12790.0
2017-10-23 11:10:00,53.95,53.95,53.92,53.92,14675.0,43.8262,43.8262,43.8019,43.8019,14675.0
2017-10-23 11:15:00,53.92,53.93,53.91,53.93,22328.0,43.8019,43.81,43.7938,43.81,22328.0
2017-10-23 11:20:00,53.92,53.94,53.92,53.94,41784.0,43.8019,43.8181,43.8019,43.8181,41784.0
2017-10-23 11:25:00,53.94,53.95,53.93,53.93,25361.0,43.8181,43.8262,43.81,43.81,25361.0
2017-10-23 11:30:00,53.93,53.94,53.91,53.93,36669.0,43.81,43.8181,43.7938,43.81,36669.0
2017-10-23 11:35:00,53.93,53.95,53.91,53.91,16686.0,43.81,43.8262,43.7938,43.7938,16686.0
2017-10-23 11:40:00,53.9,53.91,53.87,53.87,23736.0,43.7856,43.7938,43.7613,43.7613,23736.0
2017-10-23 11:45:00,53.87,53.9,53.87,53.9,19952.0,43.7613,43.7856,43.7613,43.7856,19952.0
2017-10-23 11:50:00,53.9,53.91,53.9,53.9,19949.0,43.7856,43.7938,43.7856,43.7856,19949.0
2017-10-23 11:55:00,53.9,53.93,53.9,53.91,25933.0,43.7856,43.81,43.7856,43.7938,25933.0
2017-10-23 12:00:00,53.91,53.92,53.89,53.89,39529.0,43.7938,43.8019,43.7775,43.7775,39529.0
2017-10-23 12:05:00,53.88,53.91,53.88,53.89,21086.0,43.7694,43.7938,43.7694,43.7775,21086.0
2017-10-23 12:10:00,53.89,53.92,53.88,53.91,26891.0,43.7775,43.8019,43.7694,43.7938,26891.0
2017-10-23 12:15:00,53.91,53.93,53.91,53.92,10660.0,43.7938,43.81,43.7938,43.8019,10660.0
2017-10-23 12:20:00,53.91,53.93,53.91,53.93,22697.0,43.7938,43.81,43.7938,43.81,22697.0
2017-10-23 12:25:00,53.93,53.93,53.9,53.9,53071.0,43.81,43.81,43.7856,43.7856,53071.0
2017-10-23 12:30:00,53.9,53.9,53.87,53.88,21536.0,43.7856,43.7856,43.7613,43.7694,21536.0
2017-10-23 12:35:00,53.88,53.9,53.87,53.89,146850.0,43.7694,43.7856,43.7613,43.7775,146850.0
2017-10-23 12:40:00,53.89,53.91,53.87,53.91,24774.0,43.7775,43.7938,43.7613,43.7938,24774.0
2017-10-23 12:45:00,53.91,53.91,53.88,53.88,110692.0,43.7938,43.7938,43.7694,43.7694,110692.0
2017-10-23 12:50:00,53.89,53.9,53.88,53.89,25815.0,43.7775,43.7856,43.7694,43.7775,25815.0
2017-10-23 12:55:00,53.89,53.9,53.89,53.9,157975.0,43.7775,43.7856,43.7775,43.7856,157975.0
2017-10-23 13:00:00,53.9,53.9,53.89,53.9,47424.0,43.7856,43.7856,43.7775,43.7856,47424.0
2017-10-23 13:05:00,53.9,53.9,53.89,53.89,30047.0,43.7856,43.7856,43.7775,43.7775,30047.0
2017-10-23 13:10:00,53.89,53.89,53.86,53.87,57793.0,43.7775,43.7775,43.7531,43.7613,57793.0
2017-10-23 13:15:00,53.87,53.87,53.86,53.87,17065.0,43.7613,43.7613,43.7531,43.7613,17065.0
2017-10-23 13:20:00,53.87,53.88,53.86,53.88,86775.0,43.7613,43.7694,43.7531,43.7694,86775.0
2017-10-23 13:25:00,53.88,53.89,53.86,53.87,15750.0,43.7694,43.7775,43.7531,43.7613,15750.0
2017-10-23 13:30:00,53.87,53.87,53.83,53.85,65454.0,43.7613,43.7613,43.7288,43.745,65454.0
2017-10-23 13:35:00,53.85,53.89,53.85,53.88,153980.0,43.745,43.7775,43.745,43.7694,153980.0
2017-10-23 13:40:00,53.89,53.89,53.86,53.88,83018.0,43.7775,43.7775,43.7531,43.7694,83018.0
2017-10-23 13:45:00,53.88,53.91,53.87,53.91,36039.0,43.7694,43.7938,43.7613,43.7938,36039.0
2017-10-23 13:50:00,53.91,53.91,53.88,53.89,25709.0,43.7938,43.7938,43.7694,43.7775,25709.0
2017-10-23 13:55:00,53.88,53.9,53.87,53.87,24944.0,43.7694,43.7856,43.7613,43.7613,24944.0
2017-10-23 14:00:00,53.87,53.88,53.85,53.87,45397.0,43.7613,43.7694,43.745,43.7613,45397.0
2017-10-23 14:05:00,53.87,53.87,53.83,53.85,47783.0,43.7613,43.7613,43.7288,43.745,47783.0
2017-10-23 14:10:00,53.86,53.86,53.82,53.84,31905.0,43.7531,43.7531,43.7206,43.7369,31905.0
2017-10-23 14:15:00,53.84,53.85,53.82,53.83,18878.0,43.7369,43.745,43.7206,43.7288,18878.0
2017-10-23 14:20:00,53.82,53.83,53.81,53.82,40773.0,43.7206,43.7288,43.7125,43.7206,40773.0
2017-10-23 14:25:00,53.82,53.83,53.81,53.82,62857.0,43.7206,43.7288,43.7125,43.7206,62857.0
2017-10-23 14:30:00,53.82,53.83,53.81,53.81,53590.0,43.7206,43.7288,43.7125,43.7125,53590.0
2017-10-23 14:35:00,53.81,53.82,53.79,53.79,39065.0,43.7125,43.7206,43.6963,43.6963,39065.0
2017-10-23 14:40:00,53.8,53.82,53.79,53.82,70483.0,43.7044,43.7206,43.6963,43.7206,70483.0
2017-10-23 14:45:00,53.82,53.82,53.8,53.81,39219.0,43.7206,43.7206,43.7044,43.7125,39219.0
2017-10-23 14:50:00,53.81,53.82,53.78,53.81,76406.0,43.7125,43.7206,43.6881,43.7125,76406.0
2017-10-23 14:55:00,53.82,53.84,53.81,53.83,34791.0,43.7206,43.7369,43.7125,43.7288,34791.0
2017-10-23 15:00:00,53.83,53.83,53.81,53.82,30930.0,43.7288,43.7288,43.7125,43.7206,30930.0
2017-10-23 15:05:00,53.81,53.84,53.79,53.83,108138.0,43.7125,43.7369,43.6963,43.7288,108138.0
2017-10-23 15:10:00,53.83,53.84,53.82,53.83,29624.0,43.7288,43.7369,43.7206,43.7288,29624.0
2017-10-23 15:15:00,53.83,53.86,53.82,53.84,67712.0,43.7288,43.7531,43.7206,43.7369,67712.0
2017-10-23 15:20:00,53.84,53.85,53.82,53.84,51818.0,43.7369,43.745,43.7206,43.7369,51818.0
2017-10-23 15:25:00,53.83,53.85,53.83,53.84,53609.0,43.7288,43.745,43.7288,43.7369,53609.0
2017-10-23 15:30:00,53.85,53.87,53.84,53.84,58074.0,43.745,43.7613,43.7369,43.7369,58074.0
2017-10-23 15:35:00,53.84,53.86,53.83,53.85,57996.0,43.7369,43.7531,43.7288,43.745,57996.0
2017-10-23 15:40:00,53.85,53.88,53.84,53.88,217182.0,43.745,43.7694,43.7369,43.7694,217182.0
2017-10-23 15:45:00,53.88,53.9,53.86,53.87,157595.0,43.7694,43.7856,43.7531,43.7613,157595.0
2017-10-23 15:50:00,53.86,53.89,53.85,53.88,424331.0,43.7531,43.7775,43.745,43.7694,424331.0
2017-10-23 15:55:00,53.89,53.89,53.85,53.87,640055.0,43.7775,43.7775,43.745,43.7613,640055.0
2017-10-24 09:30:00,53.82,53.89,53.82,53.85,209120.0,43.7206,43.7775,43.7206,43.745,209120.0
2017-10-24 09:35:00,53.85,53.87,53.8,53.82,186884.0,43.745,43.7613,43.7044,43.7206,186884.0
2017-10-24 09:40:00,53.82,53.84,53.71,53.72,109707.0,43.7206,43.7369,43.6313,43.6394,109707.0
2017-10-24 09:45:00,53.72,53.74,53.68,53.74,153400.0,43.6394,43.6557,43.6069,43.6557,153400.0
2017-10-24 09:50:00,53.74,53.77,53.73,53.74,91833.0,43.6557,43.68,43.6475,43.6557,91833.0
2017-10-24 09:55:00,53.74,53.74,53.71,53.71,78211.0,43.6557,43.6557,43.6313,43.6313,78211.0
2017-10-24 10:00:00,53.72,53.73,53.67,53.69,103599.0,43.6394,43.6475,43.5988,43.615,103599.0
2017-10-24 10:05:00,53.69,53.71,53.67,53.69,71896.0,43.615,43.6313,43.5988,43.615,71896.0
2017-10-24 10:10:00,53.69,53.69,53.66,53.68,98059.0,43.615,43.615,43.5907,43.6069,98059.0
2017-10-24 10:15:00,53.69,53.69,53.66,53.66,37288.0,43.615,43.615,43.5907,43.5907,37288.0
2017-10-24 10:20:00,53.66,53.7,53.66,53.68,42956.0,43.5907,43.6232,43.5907,43.6069,42956.0
2017-10-24 10:25:00,53.68,53.69,53.67,53.68,123429.0,43.6069,43.615,43.5988,43.6069,123429.0
2017-10-24 10:30:00,53.68,53.71,53.68,53.68,180323.0,43.6069,43.6313,43.6069,43.6069,180323.0
2017-10-24 10:35:00,53.68,53.7,53.66,53.69,277337.0,43.6069,43.6232,43.5907,43.615,277337.0
2017-10-24 10:40:00,53.7,53.7,53.65,53.67,77412.0,43.6232,43.6232,43.5825,43.5988,77412.0
2017-10-24 10:45:00,53.66,53.66,53.63,53.64,58655.0,43.5907,43.5907,43.5663,43.5744,58655.0
2017-10-24 10:50:00,53.64,53.66,53.63,53.66,38770.0,43.5744,43.5907,43.5663,43.5907,38770.0
2017-10-24 10:55:00,53.66,53.66,53.63,53.64,22139.0,43.5907,43.5907,43.5663,43.5744,22139.0
2017-10-24 11:00:00,53.64,53.69,53.64,53.69,54765.0,43.5744,43.615,43.5744,43.615,54765.0
2017-10-24 11:05:00,53.68,53.68,53.62,53.62,44572.0,43.6069,43.6069,43.5582,43.5582,44572.0
2017-10-24 11:10:00,53.62,53.67,53.62,53.65,55114.0,43.5582,43.5988,43.5582,43.5825,55114.0
2017-10-24 11:15:00,53.65,53.66,53.64,53.65,72587.0,43.5825,43.5907,43.5744,43.5825,72587.0
2017-10-24 11:20:00,53.65,53.67,53.64,53.65,63325.0,43.5825,43.5988,43.5744,43.5825,63325.0
2017-10-24 11:25:00,53.65,53.66,53.62,53.65,59385.0,43.5825,43.5907,43.5582,43.5825,59385.0
2017-10-24 11:30:00,53.65,53.65,53.61,53.62,34485.0,43.5825,43.5825,43.55,43.5582,34485.0
2017-10-24 11:35:00,53.63,53.65,53.62,53.63,22051.0,43.5663,43.5825,43.5582,43.5663,22051.0
2017-10-24 11:40:00,53.63,53.63,53.61,53.62,205289.0,43.5663,43.5663,43.55,43.5582,205289.0
2017-10-24 11:45:00,53.62,53.63,53.6,53.62,176339.0,43.5582,43.5663,43.5419,43.5582,176339.0
2017-10-24 11:50:00,53.62,53.65,53.61,53.65,101075.0,43.5582,43.5825,43.55,43.5825,101075.0
2017-10-24 11:55:00,53.65,53.66,53.63,53.65,100216.0,43.5825,43.5907,43.5663,43.5825,100216.0
2017-10-24 12:00:00,53.65,53.66,53.64,53.64,25938.0,43.5825,43.5907,43.5744,43.5744,25938.0
2017-10-24 12:05:00,53.64,53.65,53.63,53.65,41281.0,43.5744,43.5825,43.5663,43.5825,41281.0
2017-10-24 12:10:00,53.65,53.67,53.64,53.66,37753.0,43.5825,43.5988,43.5744,43.5907,37753.0
2017-10-24 12:15:00,53.66,53.67,53.65,53.66,35572.0,43.5907,43.5988,43.5825,43.5907,35572.0
2017-10-24 12:20:00,53.66,53.7,53.66,53.69,23277.0,43.5907,43.6232,43.5907,43.615,23277.0
2017-10-24 12:25:00,53.69,53.7,53.67,53.68,29523.0,43.615,43.6232,43.5988,43.6069,29523.0
2017-10-24 12:30:00,53.68,53.69,53.67,53.67,44542.0,43.6069,43.615,43.5988,43.5988,44542.0
2017-10-24 12:35:00,53.67,53.69,53.67,53.69,40929.0,43.5988,43.615,43.5988,43.615,40929.0
2017-10-24 12:40:00,53.69,53.7,53.68,53.7,56092.0,43.615,43.6232,43.6069,43.6232,56092.0
2017-10-24 12:45:00,53.69,53.71,53.69,53.71,64397.0,43.615,43.6313,43.615,43.6313,64397.0
2017-10-24 12:50:00,53.7,53.72,53.7,53.71,50681.0,43.6232,43.6394,43.6232,43.6313,50681.0
2017-10-24 12:55:00,53.71,53.73,53.7,53.73,76148.0,43.6313,43.6475,43.6232,43.6475,76148.0
2017-10-24 13:00:00,53.73,53.73,53.71,53.72,71162.0,43.6475,43.6475,43.6313,43.6394,71162.0
2017-10-24 13:05:00,53.72,53.73,53.7,53.71,103953.0,43.6394,43.6475,43.6232,43.6313,103953.0
2017-10-24 13:10:00,53.71,53.72,53.7,53.72,46868.0,43.6313,43.6394,43.6232,43.6394,46868.0
2017-10-24 13:15:00,53.72,53.72,53.7,53.71,76831.0,43.6394,43.6394,43.6232,43.6313,76831.0
2017-10-24 13:20:00,53.71,53.76,53.7,53.75,666812.0,43.6313,43.6719,43.6232,43.6638,666812.0
2017-10-24 13:25:00,53.75,53.76,53.75,53.75,23333.0,43.6638,43.6719,43.6638,43.6638,23333.0
2017-10-24 13:30:00,53.75,53.76,53.74,53.76,152324.0,43.6638,43.6719,43.6557,43.6719,152324.0
2017-10-24 13:35:00,53.76,53.79,53.75,53.78,956546.0,43.6719,43.6963,43.6638,43.6881,956546.0
2017-10-24 13:40:00,53.78,53.81,53.78,53.8,103046.0,43.6881,43.7125,43.6881,43.7044,103046.0
2017-10-24 13:45:00,53.8,53.81,53.77,53.77,132003.0,43.7044,43.7125,43.68,43.68,132003.0
2017-10-24 13:50:00,53.77,53.77,53.72,53.72,119505.0,43.68,43.68,43.6394,43.6394,119505.0
2017-10-24 13:55:00,53.72,53.75,53.72,53.75,103541.0,43.6394,43.6638,43.6394,43.6638,103541.0
2017-10-24 14:00:00,53.76,53.76,53.72,53.73,140561.0,43.6719,43.6719,43.6394,43.6475,140561.0
2017-10-24 14:05:00,53.73,53.75,53.72,53.73,88397.0,43.6475,43.6638,43.6394,43.6475,88397.0
2017-10-24 14:10:00,53.73,53.74,53.73,53.74,27614.0,43.6475,43.6557,43.6475,43.6557,27614.0
2017-10-24 14:15:00,53.75,53.76,53.73,53.75,60570.0,43.6638,43.6719,43.6475,43.6638,60570.0
2017-10-24 14:20:00,53.75,53.76,53.74,53.76,26069.0,43.6638,43.6719,43.6557,43.6719,26069.0
2017-10-24 14:25:00,53.75,53.76,53.73,53.73,54050.0,43.6638,43.6719,43.6475,43.6475,54050.0
2017-10-24 14:30:00,53.74,53.75,53.73,53.75,71660.0,43.6557,43.6638,43.6475,43.6638,71660.0
2017-10-24 14:35:00,53.75,53.75,53.72,53.73,58644.0,43.6638,43.6638,43.6394,43.6475,58644.0
2017-10-24 14:40:00,53.73,53.74,53.72,53.72,29563.0,43.6475,43.6557,43.6394,43.6394,29563.0
2017-10-24 14:45:00,53.73,53.74,53.72,53.73,173515.0,43.6475,43.6557,43.6394,43.6475,173515.0
2017-10-24 14:50:00,53.73,53.73,53.68,53.69,46219.0,43.6475,43.6475,43.6069,43.615,46219.0
2017-10-24 14:55:00,53.7,53.7,53.69,53.7,19308.0,43.6232,43.6232,43.615,43.6232,19308.0
2017-10-24 15:00:00,53.7,53.72,53.69,53.7,139843.0,43.6232,43.6394,43.615,43.6232,139843.0
2017-10-24 15:05:00,53.7,53.71,53.63,53.65,336777.0,43.6232,43.6313,43.5663,43.5825,336777.0
2017-10-24 15:10:00,53.65,53.67,53.64,53.65,159881.0,43.5825,43.5988,43.5744,43.5825,159881.0
2017-10-24 15:15:00,53.66,53.67,53.64,53.64,44907.0,43.5907,43.5988,43.5744,43.5744,44907.0
2017-10-24 15:20:00,53.64,53.66,53.63,53.66,76834.0,43.5744,43.5907,43.5663,43.5907,76834.0
2017-10-24 15:25:00,53.65,53.66,53.63,53.63,62277.0,43.5825,43.5907,43.5663,43.5663,62277.0
2017-10-24 15:30:00,53.63,53.68,53.63,53.68,165728.0,43.5663,43.6069,43.5663,43.6069,165728.0
2017-10-24 15:35:00,53.68,53.68,53.66,53.67,147985.0,43.6069,43.6069,43.5907,43.5988,147985.0
2017-10-24 15:40:00,53.67,53.69,53.65,53.66,222343.0,43.5988,43.615,43.5825,43.5907,222343.0
2017-10-24 15:45:00,53.66,53.66,53.64,53.66,127768.0,43.5907,43.5907,43.5744,43.5907,127768.0
2017-10-24 15:50:00,53.66,53.67,53.65,53.66,268947.0,43.5907,43.5988,43.5825,43.5907,268947.0
2017-10-24 15:55:00,53.65,53.69,53.65,53.69,1020386.0,43.5825,43.615,43.5825,43.615,1020386.0
2017-10-25 09:30:00,53.66,53.75,53.62,53.75,363718.0,43.5907,43.6638,43.5582,43.6638,363718.0
2017-10-25 09:35:00,53.74,53.74,53.51,53.55,193619.0,43.6557,43.6557,43.4688,43.5013,193619.0
2017-10-25 09:40:00,53.55,53.6,53.52,53.54,434310.0,43.5013,43.5419,43.4769,43.4932,434310.0
2017-10-25 09:45:00,53.54,53.54,53.4,53.41,336866.0,43.4932,43.4932,43.3795,43.3876,336866.0
2017-10-25 09:50:00,53.4,53.44,53.33,53.34,298614.0,43.3795,43.412,43.3226,43.3307,298614.0
2017-10-25 09:55:00,53.34,53.37,53.32,53.35,390865.0,43.3307,43.3551,43.3145,43.3388,390865.0
2017-10-25 10:00:00,53.34,53.35,53.28,53.33,204927.0,43.3307,43.3388,43.282,43.3226,204927.0
2017-10-25 10:05:00,53.33,53.36,53.3,53.33,178174.0,43.3226,43.347,43.2982,43.3226,178174.0
2017-10-25 10:10:00,53.33,53.34,53.27,53.29,149517.0,43.3226,43.3307,43.2739,43.2901,149517.0
2017-10-25 10:15:00,53.29,53.31,53.25,53.3,253839.0,43.2901,43.3063,43.2576,43.2982,253839.0
2017-10-25 10:20:00,53.29,53.35,53.29,53.31,216981.0,43.2901,43.3388,43.2901,43.3063,216981.0
2017-10-25 10:25:00,53.3,53.31,53.28,53.31,146791.0,43.2982,43.3063,43.282,43.3063,146791.0
2017-10-25 10:30:00,53.3,53.32,53.25,53.32,286519.0,43.2982,43.3145,43.2576,43.3145,286519.0
2017-10-25 10:35:00,53.32,53.35,53.3,53.33,117416.0,43.3145,43.3388,43.2982,43.3226,117416.0
2017-10-25 10:40:00,53.32,53.33,53.29,53.29,77668.0,43.3145,43.3226,43.2901,43.2901,77668.0
2017-10-25 10:45:00,53.3,53.31,53.24,53.26,90690.0,43.2982,43.3063,43.2495,43.2657,90690.0
2017-10-25 10:50:00,53.26,53.27,53.25,53.25,240087.0,43.2657,43.2739,43.2576,43.2576,240087.0
2017-10-25 10:55:00,53.26,53.29,53.25,53.26,88415.0,43.2657,43.2901,43.2576,43.2657,88415.0
2017-10-25 11:00:00,53.26,53.27,53.22,53.24,119358.0,43.2657,43.2739,43.2332,43.2495,119358.0
2017-10-25 11:05:00,53.24,53.26,53.23,53.25,284297.0,43.2495,43.2657,43.2414,43.2576,284297.0
2017-10-25 11:10:00,53.25,53.28,53.24,53.27,225113.0,43.2576,43.282,43.2495,43.2739,225113.0
2017-10-25 11:15:00,53.27,53.29,53.25,53.26,86835.0,43.2739,43.2901,43.2576,43.2657,86835.0
2017-10-25 11:20:00,53.26,53.34,53.26,53.29,315565.0,43.2657,43.3307,43.2657,43.2901,315565.0
2017-10-25 11:25:00,53.28,53.31,53.25,53.31,119372.0,43.282,43.3063,43.2576,43.3063,119372.0
2017-10-25 11:30:00,53.3,53.32,53.28,53.31,58997.0,43.2982,43.3145,43.282,43.3063,58997.0
2017-10-25 11:35:00,53.31,53.32,53.29,53.3,89387.0,43.3063,43.3145,43.2901,43.2982,89387.0
2017-10-25 11:40:00,53.3,53.31,53.28,53.3,152153.0,43.2982,43.3063,43.282,43.2982,152153.0
2017-10-25 11:45:00,53.3,53.32,53.3,53.3,34723.0,43.2982,43.3145,43.2982,43.2982,34723.0
2017-10-25 11:50:00,53.3,53.33,53.27,53.27,249659.0,43.2982,43.3226,43.2739,43.2739,249659.0
2017-10-25 11:55:00,53.27,53.31,53.26,53.31,138543.0,43.2739,43.3063,43.2657,43.3063,138543.0
2017-10-25 12:00:00,53.31,53.33,53.28,53.31,78891.0,43.3063,43.3226,43.282,43.3063,78891.0
2017-10-25 12:05:00,53.31,53.32,53.29,53.31,45231.0,43.3063,43.3145,43.2901,43.3063,45231.0
2017-10-25 12:10:00,53.3,53.3,53.27,53.28,65047.0,43.2982,43.2982,43.2739,43.282,65047.0
2017-10-25 12:15:00,53.28,53.3,53.27,53.29,130260.0,43.282,43.2982,43.2739,43.2901,130260.0
2017-10-25 12:20:00,53.28,53.29,53.25,53.27,111626.0,43.282,43.2901,43.2576,43.2739,111626.0
2017-10-25 12:25:00,53.27,53.29,53.23,53.23,111881.0,43.2739,43.2901,43.2414,43.2414,111881.0
2017-10-25 12:30:00,53.23,53.26,53.23,53.23,60727.0,43.2414,43.2657,43.2414,43.2414,60727.0
2017-10-25 12:35:00,53.23,53.25,53.2,53.21,63076.0,43.2414,43.2576,43.217,43.2251,63076.0
2017-10-25 12:40:00,53.21,53.24,53.2,53.24,73981.0,43.2251,43.2495,43.217,43.2495,73981.0
2017-10-25 12:45:00,53.23,53.25,53.2,53.21,35476.0,43.2414,43.2576,43.217,43.2251,35476.0
2017-10-25 12:50:00,53.21,53.24,53.2,53.24,30758.0,43.2251,43.2495,43.217,43.2495,30758.0
2017-10-25 12:55:00,53.23,53.26,53.2,53.26,192063.0,43.2414,43.2657,43.217,43.2657,192063.0
2017-10-25 13:00:00,53.26,53.29,53.25,53.28,170897.0,43.2657,43.2901,43.2576,43.282,170897.0
2017-10-25 13:05:00,53.28,53.3,53.26,53.29,35428.0,43.282,43.2982,43.2657,43.2901,35428.0
2017-10-25 13:10:00,53.29,53.33,53.28,53.33,63531.0,43.2901,43.3226,43.282,43.3226,63531.0
2017-10-25 13:15:00,53.33,53.34,53.29,53.3,75096.0,43.3226,43.3307,43.2901,43.2982,75096.0
2017-10-25 13:20:00,53.3,53.31,53.29,53.3,225329.0,43.2982,43.3063,43.2901,43.2982,225329.0
2017-10-25 13:25:00,53.3,53.31,53.27,53.28,135266.0,43.2982,43.3063,43.2739,43.282,135266.0
2017-10-25 13:30:00,53.28,53.31,53.28,53.29,88750.0,43.282,43.3063,43.282,43.2901,88750.0
2017-10-25 13:35:00,53.29,53.29,53.25,53.27,150864.0,43.2901,43.2901,43.2576,43.2739,150864.0
2017-10-25 13:40:00,53.27,53.32,53.27,53.29,122561.0,43.2739,43.3145,43.2739,43.2901,122561.0
2017-10-25 13:45:00,53.29,53.33,53.29,53.31,38140.0,43.2901,43.3226,43.2901,43.3063,38140.0
2017-10-25 13:50:00,53.3,53.34,53.3,53.34,44369.0,43.2982,43.3307,43.2982,43.3307,44369.0
2017-10-25 13:55:00,53.34,53.36,53.34,53.35,52443.0,43.3307,43.347,43.3307,43.3388,52443.0
2017-10-25 14:00:00,53.36,53.4,53.34,53.39,337456.0,43.347,43.3795,43.3307,43.3713,337456.0
2017-10-25 14:05:00,53.4,53.43,53.4,53.42,150198.0,43.3795,43.4038,43.3795,43.3957,150198.0
2017-10-25 14:10:00,53.41,53.43,53.39,53.4,80149.0,43.3876,43.4038,43.3713,43.3795,80149.0
2017-10-25 14:15:00,53.4,53.4,53.38,53.39,62489.0,43.3795,43.3795,43.3632,43.3713,62489.0
2017-10-25 14:20:00,53.4,53.42,53.39,53.41,30169.0,43.3795,43.3957,43.3713,43.3876,30169.0
2017-10-25 14:25:00,53.41,53.42,53.39,53.41,64311.0,43.3876,43.3957,43.3713,43.3876,64311.0
2017-10-25 14:30:00,53.41,53.44,53.4,53.42,70048.0,43.3876,43.412,43.3795,43.3957,70048.0
2017-10-25 14:35:00,53.41,53.43,53.39,53.4,46386.0,43.3876,43.4038,43.3713,43.3795,46386.0
2017-10-25 14:40:00,53.4,53.44,53.4,53.42,126584.0,43.3795,43.412,43.3795,43.3957,126584.0
2017-10-25 14:45:00,53.42,53.42,53.4,53.41,31467.0,43.3957,43.3957,43.3795,43.3876,31467.0
2017-10-25 14:50:00,53.41,53.44,53.4,53.44,160178.0,43.3876,43.412,43.3795,43.412,160178.0
2017-10-25 14:55:00,53.44,53.46,53.44,53.46,92919.0,43.412,43.4282,43.412,43.4282,92919.0
2017-10-25 15:00:00,53.47,53.48,53.46,53.47,46343.0,43.4363,43.4444,43.4282,43.4363,46343.0
2017-10-25 15:05:00,53.47,53.51,53.47,53.5,35012.0,43.4363,43.4688,43.4363,43.4607,35012.0
2017-10-25 15:10:00,53.51,53.55,53.51,53.55,167442.0,43.4688,43.5013,43.4688,43.5013,167442.0
2017-10-25 15:15:00,53.55,53.55,53.52,53.53,46189.0,43.5013,43.5013,43.4769,43.4851,46189.0
2017-10-25 15:20:00,53.53,53.55,53.52,53.55,69171.0,43.4851,43.5013,43.4769,43.5013,69171.0
2017-10-25 15:25:00,53.55,53.59,53.55,53.57,146443.0,43.5013,43.5338,43.5013,43.5176,146443.0
2017-10-25 15:30:00,53.57,53.58,53.54,53.56,109554.0,43.5176,43.5257,43.4932,43.5094,109554.0
2017-10-25 15:35:00,53.56,53.58,53.53,53.54,91329.0,43.5094,43.5257,43.4851,43.4932,91329.0
2017-10-25 15:40:00,53.53,53.54,53.5,53.51,134081.0,43.4851,43.4932,43.4607,43.4688,134081.0
2017-10-25 15:45:00,53.5,53.51,53.45,53.45,162286.0,43.4607,43.4688,43.4201,43.4201,162286.0
2017-10-25 15:50:00,53.45,53.54,53.44,53.53,443072.0,43.4201,43.4932,43.412,43.4851,443072.0
2017-10-25 15:55:00,53.52,53.54,53.5,53.52,635925.0,43.4769,43.4932,43.4607,43.4769,635925.0
2017-10-26 09:30:00,53.68,53.85,53.68,53.84,217636.0,43.6069,43.745,43.6069,43.7369,217636.0
2017-10-26 09:35:00,53.83,53.85,53.69,53.72,260495.0,43.7288,43.745,43.615,43.6394,260495.0
2017-10-26 09:40:00,53.72,53.9,53.72,53.9,211997.0,43.6394,43.7856,43.6394,43.7856,211997.0
2017-10-26 09:45:00,53.89,53.94,53.86,53.91,254136.0,43.7775,43.8181,43.7531,43.7938,254136.0
2017-10-26 09:50:00,53.92,53.94,53.82,53.82,307528.0,43.8019,43.8181,43.7206,43.7206,307528.0
2017-10-26 09:55:00,53.82,53.84,53.76,53.83,571935.0,43.7206,43.7369,43.6719,43.7288,571935.0
2017-10-26 10:00:00,53.84,53.87,53.82,53.84,104233.0,43.7369,43.7613,43.7206,43.7369,104233.0
2017-10-26 10:05:00,53.84,53.88,53.82,53.83,167063.0,43.7369,43.7694,43.7206,43.7288,167063.0
2017-10-26 10:10:00,53.83,53.86,53.83,53.86,126583.0,43.7288,43.7531,43.7288,43.7531,126583.0
2017-10-26 10:15:00,53.86,53.87,53.77,53.78,121370.0,43.7531,43.7613,43.68,43.6881,121370.0
2017-10-26 10:20:00,53.78,53.79,53.75,53.79,213257.0,43.6881,43.6963,43.6638,43.6963,213257.0
2017-10-26 10:25:00,53.79,53.83,53.79,53.81,47839.0,43.6963,43.7288,43.6963,43.7125,47839.0
2017-10-26 10:30:00,53.81,53.83,53.77,53.79,66013.0,43.7125,43.7288,43.68,43.6963,66013.0
2017-10-26 10:35:00,53.8,53.8,53.74,53.76,51699.0,43.7044,43.7044,43.6557,43.6719,51699.0
2017-10-26 10:40:00,53.77,53.77,53.72,53.75,104159.0,43.68,43.68,43.6394,43.6638,104159.0
2017-10-26 10:45:00,53.74,53.75,53.72,53.72,39267.0,43.6557,43.6638,43.6394,43.6394,39267.0
2017-10-26 10:50:00,53.73,53.74,53.7,53.74,68104.0,43.6475,43.6557,43.6232,43.6557,68104.0
2017-10-26 10:55:00,53.73,53.77,53.73,53.76,68449.0,43.6475,43.68,43.6475,43.6719,68449.0
2017-10-26 11:00:00,53.76,53.79,53.71,53.71,60904.0,43.6719,43.6963,43.6313,43.6313,60904.0
2017-10-26 11:05:00,53.71,53.71,53.68,53.7,89779.0,43.6313,43.6313,43.6069,43.6232,89779.0
2017-10-26 11:10:00,53.7,53.72,53.7,53.71,20605.0,43.6232,43.6394,43.6232,43.6313,20605.0
2017-10-26 11:15:00,53.72,53.73,53.69,53.71,108448.0,43.6394,43.6475,43.615,43.6313,108448.0
2017-10-26 11:20:00,53.7,53.75,53.7,53.74,56503.0,43.6232,43.6638,43.6232,43.6557,56503.0
2017-10-26 11:25:00,53.74,53.78,53.73,53.77,451728.0,43.6557,43.6881,43.6475,43.68,451728.0
2017-10-26 11:30:00,53.77,53.83,53.76,53.82,93953.0,43.68,43.7288,43.6719,43.7206,93953.0
2017-10-26 11:35:00,53.82,53.85,53.82,53.83,40788.0,43.7206,43.745,43.7206,43.7288,40788.0
2017-10-26 11:40:00,53.83,53.83,53.79,53.81,51406.0,43.7288,43.7288,43.6963,43.7125,51406.0
2017-10-26 11:45:00,53.81,53.85,53.81,53.85,21997.0,43.7125,43.745,43.7125,43.745,21997.0
2017-10-26 11:50:00,53.85,53.87,53.83,53.87,63579.0,43.745,43.7613,43.7288,43.7613,63579.0
2017-10-26 11:55:00,53.86,53.87,53.81,53.82,289258.0,43.7531,43.7613,43.7125,43.7206,289258.0
2017-10-26 12:00:00,53.81,53.83,53.8,53.83,101712.0,43.7125,43.7288,43.7044,43.7288,101712.0
2017-10-26 12:05:00,53.83,53.86,53.83,53.86,18577.0,43.7288,43.7531,43.7288,43.7531,18577.0
2017-10-26 12:10:00,53.86,53.88,53.85,53.88,26201.0,43.7531,43.7694,43.745,43.7694,26201.0
2017-10-26 12:15:00,53.88,53.9,53.86,53.9,40515.0,43.7694,43.7856,43.7531,43.7856,40515.0
2017-10-26 12:20:00,53.9,53.91,53.89,53.91,26413.0,43.7856,43.7938,43.7775,43.7938,26413.0
2017-10-26 12:25:00,53.9,53.92,53.89,53.91,36556.0,43.7856,43.8019,43.7775,43.7938,36556.0
2017-10-26 12:30:00,53.92,53.92,53.82,53.84,59888.0,43.8019,43.8019,43.7206,43.7369,59888.0
2017-10-26 12:35:00,53.84,53.85,53.81,53.82,77436.0,43.7369,43.745,43.7125,43.7206,77436.0
2017-10-26 12:40:00,53.82,53.82,53.8,53.8,19143.0,43.7206,43.7206,43.7044,43.7044,19143.0
2017-10-26 12:45:00,53.81,53.84,53.8,53.82,79452.0,43.7125,43.7369,43.7044,43.7206,79452.0
2017-10-26 12:50:00,53.82,53.83,53.81,53.83,25164.0,43.7206,43.7288,43.7125,43.7288,25164.0
2017-10-26 12:55:00,53.82,53.84,53.82,53.83,74823.0,43.7206,43.7369,43.7206,43.7288,74823.0
2017-10-26 13:00:00,53.84,53.84,53.81,53.83,34809.0,43.7369,43.7369,43.7125,43.7288,34809.0
2017-10-26 13:05:00,53.83,53.84,53.82,53.82,14959.0,43.7288,43.7369,43.7206,43.7206,14959.0
2017-10-26 13:10:00,53.82,53.86,53.81,53.86,33235.0,43.7206,43.7531,43.7125,43.7531,33235.0
2017-10-26 13:15:00,53.86,53.91,53.85,53.91,88737.0,43.7531,43.7938,43.745,43.7938,88737.0
2017-10-26 13:20:00,53.91,53.91,53.88,53.89,57443.0,43.7938,43.7938,43.7694,43.7775,57443.0
2017-10-26 13:25:00,53.89,53.91,53.88,53.9,29923.0,43.7775,43.7938,43.7694,43.7856,29923.0
2017-10-26 13:30:00,53.9,53.91,53.89,53.9,21017.0,43.7856,43.7938,43.7775,43.7856,21017.0
2017-10-26 13:35:00,53.9,53.92,53.9,53.92,13938.0,43.7856,43.8019,43.7856,43.8019,13938.0
2017-10-26 13:40:00,53.91,53.94,53.91,53.92,72587.0,43.7938,43.8181,43.7938,43.8019,72587.0
2017-10-26 13:45:00,53.93,53.93,53.9,53.92,45967.0,43.81,43.81,43.7856,43.8019,45967.0
2017-10-26 13:50:00,53.91,53.92,53.88,53.9,42113.0,43.7938,43.8019,43.7694,43.7856,42113.0
2017-10-26 13:55:00,53.91,53.93,53.9,53.93,35117.0,43.7938,43.81,43.7856,43.81,35117.0
2017-10-26 14:00:00,53.93,53.94,53.91,53.94,103362.0,43.81,43.8181,43.7938,43.8181,103362.0
2017-10-26 14:05:00,53.93,53.94,53.87,53.87,414260.0,43.81,43.8181,43.7613,43.7613,414260.0
2017-10-26 14:10:00,53.87,53.89,53.86,53.86,86694.0,43.7613,43.7775,43.7531,43.7531,86694.0
2017-10-26 14:15:00,53.87,53.87,53.85,53.87,44597.0,43.7613,43.7613,43.745,43.7613,44597.0
2017-10-26 14:20:00,53.87,53.88,53.86,53.86,52664.0,43.7613,43.7694,43.7531,43.7531,52664.0
2017-10-26 14:25:00,53.86,53.89,53.85,53.86,50212.0,43.7531,43.7775,43.745,43.7531,50212.0
2017-10-26 14:30:00,53.86,53.87,53.8,53.8,106041.0,43.7531,43.7613,43.7044,43.7044,106041.0
2017-10-26 14:35:00,53.8,53.8,53.69,53.73,336968.0,43.7044,43.7044,43.615,43.6475,336968.0
2017-10-26 14:40:00,53.73,53.73,53.66,53.67,341570.0,43.6475,43.6475,43.5907,43.5988,341570.0
2017-10-26 14:45:00,53.67,53.71,53.63,53.64,165044.0,43.5988,43.6313,43.5663,43.5744,165044.0
2017-10-26 14:50:00,53.64,53.64,53.54,53.57,314686.0,43.5744,43.5744,43.4932,43.5176,314686.0
2017-10-26 14:55:00,53.57,53.63,53.55,53.6,292898.0,43.5176,43.5663,43.5013,43.5419,292898.0
2017-10-26 15:00:00,53.6,53.65,53.59,53.63,142356.0,43.5419,43.5825,43.5338,43.5663,142356.0
2017-10-26 15:05:00,53.63,53.64,53.61,53.61,152941.0,43.5663,43.5744,43.55,43.55,152941.0
2017-10-26 15:10:00,53.62,53.63,53.58,53.6,328764.0,43.5582,43.5663,43.5257,43.5419,328764.0
2017-10-26 15:15:00,53.6,53.62,53.59,53.61,190758.0,43.5419,43.5582,43.5338,43.55,190758.0
2017-10-26 15:20:00,53.61,53.61,53.59,53.61,120528.0,43.55,43.55,43.5338,43.55,120528.0
2017-10-26 15:25:00,53.61,53.64,53.6,53.62,221879.0,43.55,43.5744,43.5419,43.5582,221879.0
2017-10-26 15:30:00,53.63,53.63,53.57,53.58,204062.0,43.5663,43.5663,43.5176,43.5257,204062.0
2017-10-26 15:35:00,53.58,53.58,53.56,53.58,216537.0,43.5257,43.5257,43.5094,43.5257,216537.0
2017-10-26 15:40:00,53.57,53.62,53.57,53.62,195828.0,43.5176,43.5582,43.5176,43.5582,195828.0
2017-10-26 15:45:00,53.62,53.66,53.58,53.63,511683.0,43.5582,43.5907,43.5257,43.5663,511683.0
2017-10-26 15:50:00,53.63,53.71,53.61,53.66,478930.0,43.5663,43.6313,43.55,43.5907,478930.0
2017-10-26 15:55:00,53.67,53.72,53.56,53.57,1426432.0,43.5988,43.6394,43.5094,43.5176,1426432.0
2017-10-27 09:30:00,53.43,53.49,53.32,53.39,300144.0,43.4038,43.4526,43.3145,43.3713,300144.0
2017-10-27 09:35:00,53.4,53.42,53.24,53.24,317767.0,43.3795,43.3957,43.2495,43.2495,317767.0
2017-10-27 09:40:00,53.24,53.29,53.21,53.25,184674.0,43.2495,43.2901,43.2251,43.2576,184674.0
2017-10-27 09:45:00,53.26,53.27,53.09,53.11,139733.0,43.2657,43.2739,43.1276,43.1439,139733.0
2017-10-27 09:50:00,53.11,53.14,53.06,53.1,120355.0,43.1439,43.1682,43.1033,43.1358,120355.0
2017-10-27 09:55:00,53.09,53.12,53.03,53.09,240802.0,43.1276,43.152,43.0789,43.1276,240802.0
2017-10-27 10:00:00,53.09,53.32,53.09,53.23,358196.0,43.1276,43.3145,43.1276,43.2414,358196.0
2017-10-27 10:05:00,53.23,53.26,53.18,53.25,218734.0,43.2414,43.2657,43.2007,43.2576,218734.0
2017-10-27 10:10:00,53.25,53.25,53.17,53.18,137190.0,43.2576,43.2576,43.1926,43.2007,137190.0
2017-10-27 10:15:00,53.18,53.2,53.14,53.15,93419.0,43.2007,43.217,43.1682,43.1764,93419.0
2017-10-27 10:20:00,53.15,53.19,53.14,53.17,108209.0,43.1764,43.2089,43.1682,43.1926,108209.0
2017-10-27 10:25:00,53.18,53.19,53.14,53.17,60465.0,43.2007,43.2089,43.1682,43.1926,60465.0
2017-10-27 10:30:00,53.18,53.19,53.16,53.17,60058.0,43.2007,43.2089,43.1845,43.1926,60058.0
2017-10-27 10:35:00,53.17,53.19,53.13,53.16,120816.0,43.1926,43.2089,43.1601,43.1845,120816.0
2017-10-27 10:40:00,53.16,53.18,53.14,53.16,60005.0,43.1845,43.2007,43.1682,43.1845,60005.0
2017-10-27 10:45:00,53.16,53.25,53.16,53.23,185126.0,43.1845,43.2576,43.1845,43.2414,185126.0
2017-10-27 10:50:00,53.22,53.25,53.2,53.24,164757.0,43.2332,43.2576,43.217,43.2495,164757.0
2017-10-27 10:55:00,53.24,53.24,53.19,53.23,61262.0,43.2495,43.2495,43.2089,43.2414,61262.0
2017-10-27 11:00:00,53.23,53.25,53.22,53.22,86876.0,43.2414,43.2576,43.2332,43.2332,86876.0
2017-10-27 11:05:00,53.21,53.26,53.19,53.19,112031.0,43.2251,43.2657,43.2089,43.2089,112031.0
2017-10-27 11:10:00,53.19,53.22,53.17,53.21,88946.0,43.2089,43.2332,43.1926,43.2251,88946.0
2017-10-27 11:15:00,53.21,53.22,53.18,53.18,36818.0,43.2251,43.2332,43.2007,43.2007,36818.0
2017-10-27 11:20:00,53.18,53.22,53.18,53.2,100178.0,43.2007,43.2332,43.2007,43.217,100178.0
2017-10-27 11:25:00,53.2,53.24,53.18,53.2,119524.0,43.217,43.2495,43.2007,43.217,119524.0
2017-10-27 11:30:00,53.2,53.22,53.17,53.19,61098.0,43.217,43.2332,43.1926,43.2089,61098.0
2017-10-27 11:35:00,53.19,53.2,53.16,53.18,96739.0,43.2089,43.217,43.1845,43.2007,96739.0
2017-10-27 11:40:00,53.18,53.18,53.13,53.16,113677.0,43.2007,43.2007,43.1601,43.1845,113677.0
2017-10-27 11:45:00,53.16,53.22,53.15,53.18,114157.0,43.1845,43.2332,43.1764,43.2007,114157.0
2017-10-27 11:50:00,53.18,53.19,53.12,53.13,82675.0,43.2007,43.2089,43.152,43.1601,82675.0
2017-10-27 11:55:00,53.14,53.15,53.1,53.12,172398.0,43.1682,43.1764,43.1358,43.152,172398.0
2017-10-27 12:00:00,53.12,53.13,53.09,53.11,103771.0,43.152,43.1601,43.1276,43.1439,103771.0
2017-10-27 12:05:00,53.11,53.16,53.11,53.15,47863.0,43.1439,43.1845,43.1439,43.1764,47863.0
2017-10-27 12:10:00,53.15,53.16,53.13,53.14,54314.0,43.1764,43.1845,43.1601,43.1682,54314.0
2017-10-27 12:15:00,53.14,53.15,53.12,53.13,44688.0,43.1682,43.1764,43.152,43.1601,44688.0
2017-10-27 12:20:00,53.13,53.14,53.09,53.09,45102.0,43.1601,43.1682,43.1276,43.1276,45102.0
2017-10-27 12:25:00,53.09,53.11,53.09,53.1,49137.0,43.1276,43.1439,43.1276,43.1358,49137.0
2017-10-27 12:30:00,53.11,53.14,53.09,53.1,62805.0,43.1439,43.1682,43.1276,43.1358,62805.0
2017-10-27 12:35:00,53.1,53.13,53.08,53.13,48817.0,43.1358,43.1601,43.1195,43.1601,48817.0
2017-10-27 12:40:00,53.13,53.14,53.1,53.1,83546.0,43.1601,43.1682,43.1358,43.1358,83546.0
2017-10-27 12:45:00,53.1,53.12,53.1,53.11,28594.0,43.1358,43.152,43.1358,43.1439,28594.0
2017-10-27 12:50:00,53.11,53.14,53.09,53.11,189438.0,43.1439,43.1682,43.1276,43.1439,189438.0
2017-10-27 12:55:00,53.1,53.11,53.07,53.09,53441.0,43.1358,43.1439,43.1114,43.1276,53441.0
2017-10-27 13:00:00,53.09,53.11,53.07,53.1,39123.0,43.1276,43.1439,43.1114,43.1358,39123.0
2017-10-27 13:05:00,53.11,53.11,53.09,53.11,62616.0,43.1439,43.1439,43.1276,43.1439,62616.0
2017-10-27 13:10:00,53.11,53.12,53.08,53.09,68806.0,43.1439,43.152,43.1195,43.1276,68806.0
2017-10-27 13:15:00,53.09,53.1,53.07,53.09,45393.0,43.1276,43.1358,43.1114,43.1276,45393.0
2017-10-27 13:20:00,53.08,53.08,53.07,53.08,30089.0,43.1195,43.1195,43.1114,43.1195,30089.0
2017-10-27 13:25:00,53.08,53.09,53.07,53.08,89493.0,43.1195,43.1276,43.1114,43.1195,89493.0
2017-10-27 13:30:00,53.08,53.09,53.05,53.06,48593.0,43.1195,43.1276,43.0951,43.1033,48593.0
2017-10-27 13:35:00,53.06,53.06,53.03,53.04,66722.0,43.1033,43.1033,43.0789,43.087,66722.0
2017-10-27 13:40:00,53.03,53.03,53.01,53.02,96118.0,43.0789,43.0789,43.0626,43.0708,96118.0
2017-10-27 13:45:00,53.02,53.05,53.01,53.04,62994.0,43.0708,43.0951,43.0626,43.087,62994.0
2017-10-27 13:50:00,53.05,53.05,53.0,53.0,31820.0,43.0951,43.0951,43.0545,43.0545,31820.0
2017-10-27 13:55:00,53.0,53.03,53.0,53.02,78653.0,43.0545,43.0789,43.0545,43.0708,78653.0
2017-10-27 14:00:00,53.02,53.02,52.99,53.01,89687.0,43.0708,43.0708,43.0464,43.0626,89687.0
2017-10-27 14:05:00,53.01,53.02,52.99,53.01,100205.0,43.0626,43.0708,43.0464,43.0626,100205.0
2017-10-27 14:10:00,53.02,53.07,53.01,53.05,77054.0,43.0708,43.1114,43.0626,43.0951,77054.0
2017-10-27 14:15:00,53.05,53.11,53.05,53.11,57743.0,43.0951,43.1439,43.0951,43.1439,57743.0
2017-10-27 14:20:00,53.11,53.13,53.09,53.11,36194.0,43.1439,43.1601,43.1276,43.1439,36194.0
2017-10-27 14:25:00,53.11,53.12,53.1,53.1,42076.0,43.1439,43.152,43.1358,43.1358,42076.0
2017-10-27 14:30:00,53.1,53.12,53.09,53.11,47929.0,43.1358,43.152,43.1276,43.1439,47929.0
2017-10-27 14:35:00,53.11,53.12,53.09,53.1,45132.0,43.1439,43.152,43.1276,43.1358,45132.0
2017-10-27 14:40:00,53.1,53.1,53.08,53.09,80544.0,43.1358,43.1358,43.1195,43.1276,80544.0
2017-10-27 14:45:00,53.09,53.09,53.07,53.08,63680.0,43.1276,43.1276,43.1114,43.1195,63680.0
2017-10-27 14:50:00,53.07,53.09,53.07,53.08,61138.0,43.1114,43.1276,43.1114,43.1195,61138.0
2017-10-27 14:55:00,53.08,53.09,53.07,53.08,54874.0,43.1195,43.1276,43.1114,43.1195,54874.0
2017-10-27 15:00:00,53.08,53.08,53.06,53.07,59791.0,43.1195,43.1195,43.1033,43.1114,59791.0
2017-10-27 15:05:00,53.07,53.09,53.06,53.08,106608.0,43.1114,43.1276,43.1033,43.1195,106608.0
2017-10-27 15:10:00,53.08,53.09,53.06,53.09,48470.0,43.1195,43.1276,43.1033,43.1276,48470.0
2017-10-27 15:15:00,53.08,53.1,53.08,53.09,33469.0,43.1195,43.1358,43.1195,43.1276,33469.0
2017-10-27 15:20:00,53.1,53.1,53.08,53.09,96728.0,43.1358,43.1358,43.1195,43.1276,96728.0
2017-10-27 15:25:00,53.09,53.1,53.08,53.1,90474.0,43.1276,43.1358,43.1195,43.1358,90474.0
2017-10-27 15:30:00,53.1,53.1,53.06,53.08,107606.0,43.1358,43.1358,43.1033,43.1195,107606.0
2017-10-27 15:35:00,53.08,53.08,53.05,53.06,128799.0,43.1195,43.1195,43.0951,43.1033,128799.0
2017-10-27 15:40:00,53.06,53.07,53.05,53.06,125989.0,43.1033,43.1114,43.0951,43.1033,125989.0
2017-10-27 15:45:00,53.06,53.09,53.06,53.08,313688.0,43.1033,43.1276,43.1033,43.1195,313688.0
2017-10-27 15:50:00,53.08,53.13,53.08,53.12,696781.0,43.1195,43.1601,43.1195,43.152,696781.0
2017-10-27 15:55:00,53.12,53.13,53.06,53.11,855868.0,43.152,43.1601,43.1033,43.1439,855868.0
2017-10-30 09:30:00,52.98,53.02,52.93,53.0,210589.0,43.0383,43.0708,42.9977,43.0545,210589.0
2017-10-30 09:35:00,53.0,53.01,52.94,52.96,179256.0,43.0545,43.0626,43.0058,43.022,179256.0
2017-10-30 09:40:00,52.96,53.0,52.93,52.97,100786.0,43.022,43.0545,42.9977,43.0301,100786.0
2017-10-30 09:45:00,52.97,53.03,52.92,52.93,107836.0,43.0301,43.0789,42.9895,42.9977,107836.0
2017-10-30 09:50:00,52.93,52.95,52.92,52.95,80261.0,42.9977,43.0139,42.9895,43.0139,80261.0
2017-10-30 09:55:00,52.95,52.97,52.85,52.89,88567.0,43.0139,43.0301,42.9327,42.9652,88567.0
2017-10-30 10:00:00,52.88,52.93,52.88,52.9,70922.0,42.957,42.9977,42.957,42.9733,70922.0
2017-10-30 10:05:00,52.9,52.91,52.83,52.83,246165.0,42.9733,42.9814,42.9164,42.9164,246165.0
2017-10-30 10:10:00,52.83,52.83,52.78,52.78,110454.0,42.9164,42.9164,42.8758,42.8758,110454.0
2017-10-30 10:15:00,52.78,52.79,52.74,52.77,111192.0,42.8758,42.8839,42.8433,42.8677,111192.0
2017-10-30 10:20:00,52.77,52.79,52.72,52.73,101307.0,42.8677,42.8839,42.8271,42.8352,101307.0
2017-10-30 10:25:00,52.72,52.74,52.7,52.73,195512.0,42.8271,42.8433,42.8108,42.8352,195512.0
2017-10-30 10:30:00,52.73,52.76,52.72,52.76,245954.0,42.8352,42.8596,42.8271,42.8596,245954.0
2017-10-30 10:35:00,52.75,52.8,52.73,52.8,111453.0,42.8514,42.892,42.8352,42.892,111453.0
2017-10-30 10:40:00,52.79,52.81,52.78,52.79,146809.0,42.8839,42.9002,42.8758,42.8839,146809.0
2017-10-30 10:45:00,52.78,52.84,52.78,52.81,54041.0,42.8758,42.9245,42.8758,42.9002,54041.0
2017-10-30 10:50:00,52.82,52.89,52.82,52.88,216644.0,42.9083,42.9652,42.9083,42.957,216644.0
2017-10-30 10:55:00,52.88,52.9,52.85,52.87,63436.0,42.957,42.9733,42.9327,42.9489,63436.0
2017-10-30 11:00:00,52.88,52.88,52.83,52.85,87885.0,42.957,42.957,42.9164,42.9327,87885.0
2017-10-30 11:05:00,52.85,52.87,52.84,52.85,42485.0,42.9327,42.9489,42.9245,42.9327,42485.0
2017-10-30 11:10:00,52.84,52.84,52.82,52.83,52652.0,42.9245,42.9245,42.9083,42.9164,52652.0
2017-10-30 11:15:00,52.83,52.86,52.83,52.83,43930.0,42.9164,42.9408,42.9164,42.9164,43930.0
2017-10-30 11:20:00,52.83,52.84,52.78,52.79,71380.0,42.9164,42.9245,42.8758,42.8839,71380.0
2017-10-30 11:25:00,52.78,52.79,52.74,52.76,105072.0,42.8758,42.8839,42.8433,42.8596,105072.0
2017-10-30 11:30:00,52.76,52.78,52.72,52.72,67570.0,42.8596,42.8758,42.8271,42.8271,67570.0
2017-10-30 11:35:00,52.72,52.72,52.66,52.67,127235.0,42.8271,42.8271,42.7783,42.7864,127235.0
2017-10-30 11:40:00,52.66,52.69,52.65,52.69,66266.0,42.7783,42.8027,42.7702,42.8027,66266.0
2017-10-30 11:45:00,52.69,52.7,52.66,52.67,25999.0,42.8027,42.8108,42.7783,42.7864,25999.0
2017-10-30 11:50:00,52.67,52.68,52.65,52.65,296301.0,42.7864,42.7946,42.7702,42.7702,296301.0
2017-10-30 11:55:00,52.65,52.67,52.64,52.66,66916.0,42.7702,42.7864,42.7621,42.7783,66916.0
2017-10-30 12:00:00,52.66,52.68,52.63,52.66,79050.0,42.7783,42.7946,42.7539,42.7783,79050.0
2017-10-30 12:05:00,52.66,52.67,52.64,52.65,46784.0,42.7783,42.7864,42.7621,42.7702,46784.0
2017-10-30 12:10:00,52.65,52.65,52.62,52.64,100312.0,42.7702,42.7702,42.7458,42.7621,100312.0
2017-10-30 12:15:00,52.64,52.67,52.63,52.63,51087.0,42.7621,42.7864,42.7539,42.7539,51087.0
2017-10-30 12:20:00,52.63,52.66,52.62,52.66,39750.0,42.7539,42.7783,42.7458,42.7783,39750.0
2017-10-30 12:25:00,52.66,52.68,52.65,52.67,18377.0,42.7783,42.7946,42.7702,42.7864,18377.0
2017-10-30 12:30:00,52.66,52.68,52.64,52.65,28950.0,42.7783,42.7946,42.7621,42.7702,28950.0
2017-10-30 12:35:00,52.64,52.67,52.63,52.64,51451.0,42.7621,42.7864,42.7539,42.7621,51451.0
2017-10-30 12:40:00,52.64,52.66,52.63,52.64,92277.0,42.7621,42.7783,42.7539,42.7621,92277.0
2017-10-30 12:45:00,52.65,52.67,52.63,52.66,49488.0,42.7702,42.7864,42.7539,42.7783,49488.0
2017-10-30 12:50:00,52.66,52.7,52.65,52.68,66835.0,42.7783,42.8108,42.7702,42.7946,66835.0
2017-10-30 12:55:00,52.68,52.68,52.66,52.66,20995.0,42.7946,42.7946,42.7783,42.7783,20995.0
2017-10-30 13:00:00,52.66,52.67,52.65,52.65,84135.0,42.7783,42.7864,42.7702,42.7702,84135.0
2017-10-30 13:05:00,52.66,52.67,52.64,52.66,16331.0,42.7783,42.7864,42.7621,42.7783,16331.0
2017-10-30 13:10:00,52.66,52.71,52.66,52.71,100039.0,42.7783,42.8189,42.7783,42.8189,100039.0
2017-10-30 13:15:00,52.71,52.76,52.7,52.75,72531.0,42.8189,42.8596,42.8108,42.8514,72531.0
2017-10-30 13:20:00,52.75,52.76,52.71,52.73,77852.0,42.8514,42.8596,42.8189,42.8352,77852.0
2017-10-30 13:25:00,52.73,52.74,52.71,52.71,32035.0,42.8352,42.8433,42.8189,42.8189,32035.0
2017-10-30 13:30:00,52.72,52.73,52.71,52.73,14324.0,42.8271,42.8352,42.8189,42.8352,14324.0
2017-10-30 13:35:00,52.72,52.72,52.7,52.71,35454.0,42.8271,42.8271,42.8108,42.8189,35454.0
2017-10-30 13:40:00,52.71,52.73,52.7,52.72,30364.0,42.8189,42.8352,42.8108,42.8271,30364.0
2017-10-30 13:45:00,52.72,52.73,52.7,52.71,23789.0,42.8271,42.8352,42.8108,42.8189,23789.0
2017-10-30 13:50:00,52.72,52.72,52.69,52.71,93454.0,42.8271,42.8271,42.8027,42.8189,93454.0
2017-10-30 13:55:00,52.7,52.71,52.68,52.69,46307.0,42.8108,42.8189,42.7946,42.8027,46307.0
2017-10-30 14:00:00,52.7,52.72,52.69,52.71,61522.0,42.8108,42.8271,42.8027,42.8189,61522.0
2017-10-30 14:05:00,52.7,52.74,52.7,52.73,38246.0,42.8108,42.8433,42.8108,42.8352,38246.0
2017-10-30 14:10:00,52.73,52.75,52.71,52.74,53569.0,42.8352,42.8514,42.8189,42.8433,53569.0
2017-10-30 14:15:00,52.75,52.76,52.73,52.74,68254.0,42.8514,42.8596,42.8352,42.8433,68254.0
2017-10-30 14:20:00,52.74,52.76,52.73,52.76,25450.0,42.8433,42.8596,42.8352,42.8596,25450.0
2017-10-30 14:25:00,52.76,52.76,52.74,52.75,32757.0,42.8596,42.8596,42.8433,42.8514,32757.0
2017-10-30 14:30:00,52.75,52.75,52.71,52.73,39553.0,42.8514,42.8514,42.8189,42.8352,39553.0
2017-10-30 14:35:00,52.73,52.73,52.7,52.72,49850.0,42.8352,42.8352,42.8108,42.8271,49850.0
2017-10-30 14:40:00,52.72,52.73,52.69,52.71,46457.0,42.8271,42.8352,42.8027,42.8189,46457.0
2017-10-30 14:45:00,52.72,52.72,52.7,52.71,33540.0,42.8271,42.8271,42.8108,42.8189,33540.0
2017-10-30 14:50:00,52.71,52.71,52.67,52.68,35992.0,42.8189,42.8189,42.7864,42.7946,35992.0
2017-10-30 14:55:00,52.68,52.7,52.66,52.67,55254.0,42.7946,42.8108,42.7783,42.7864,55254.0
2017-10-30 15:00:00,52.67,52.68,52.64,52.65,99128.0,42.7864,42.7946,42.7621,42.7702,99128.0
2017-10-30 15:05:00,52.65,52.68,52.63,52.65,139228.0,42.7702,42.7946,42.7539,42.7702,139228.0
2017-10-30 15:10:00,52.64,52.66,52.61,52.63,111221.0,42.7621,42.7783,42.7377,42.7539,111221.0
2017-10-30 15:15:00,52.63,52.65,52.62,52.64,63351.0,42.7539,42.7702,42.7458,42.7621,63351.0
2017-10-30 15:20:00,52.65,52.66,52.62,52.64,94245.0,42.7702,42.7783,42.7458,42.7621,94245.0
2017-10-30 15:25:00,52.64,52.66,52.63,52.66,73232.0,42.7621,42.7783,42.7539,42.7783,73232.0
2017-10-30 15:30:00,52.66,52.67,52.65,52.65,96207.0,42.7783,42.7864,42.7702,42.7702,96207.0
2017-10-30 15:35:00,52.66,52.67,52.64,52.66,203198.0,42.7783,42.7864,42.7621,42.7783,203198.0
2017-10-30 15:40:00,52.65,52.67,52.65,52.65,139210.0,42.7702,42.7864,42.7702,42.7702,139210.0
2017-10-30 15:45:00,52.66,52.68,52.65,52.67,365393.0,42.7783,42.7946,42.7702,42.7864,365393.0
2017-10-30 15:50:00,52.67,52.68,52.65,52.65,512024.0,42.7864,42.7946,42.7702,42.7702,512024.0
2017-10-30 15:55:00,52.66,52.67,52.63,52.64,1359183.0,42.7783,42.7864,42.7539,42.7621,1359183.0
2017-10-31 09:30:00,52.91,52.97,52.82,52.96,244039.0,42.9814,43.0301,42.9083,43.022,244039.0
2017-10-31 09:35:00,52.96,53.01,52.94,53.0,278620.0,43.022,43.0626,43.0058,43.0545,278620.0
2017-10-31 09:40:00,53.0,53.01,52.94,52.95,279561.0,43.0545,43.0626,43.0058,43.0139,279561.0
2017-10-31 09:45:00,52.95,53.01,52.95,53.0,148393.0,43.0139,43.0626,43.0139,43.0545,148393.0
2017-10-31 09:50:00,53.0,53.01,52.97,52.98,129929.0,43.0545,43.0626,43.0301,43.0383,129929.0
2017-10-31 09:55:00,52.98,52.99,52.93,52.94,97499.0,43.0383,43.0464,42.9977,43.0058,97499.0
2017-10-31 10:00:00,52.94,52.98,52.93,52.94,56207.0,43.0058,43.0383,42.9977,43.0058,56207.0
2017-10-31 10:05:00,52.94,52.94,52.9,52.9,207439.0,43.0058,43.0058,42.9733,42.9733,207439.0
2017-10-31 10:10:00,52.9,52.92,52.88,52.9,145707.0,42.9733,42.9895,42.957,42.9733,145707.0
2017-10-31 10:15:00,52.9,52.93,52.88,52.93,75407.0,42.9733,42.9977,42.957,42.9977,75407.0
2017-10-31 10:20:00,52.93,52.96,52.92,52.95,99508.0,42.9977,43.022,42.9895,43.0139,99508.0
2017-10-31 10:25:00,52.95,52.99,52.95,52.96,65140.0,43.0139,43.0464,43.0139,43.022,65140.0
2017-10-31 10:30:00,52.97,53.01,52.96,53.0,121770.0,43.0301,43.0626,43.022,43.0545,121770.0
2017-10-31 10:35:00,52.99,53.02,52.98,53.02,67970.0,43.0464,43.0708,43.0383,43.0708,67970.0
2017-10-31 10:40:00,53.02,53.04,53.0,53.03,87777.0,43.0708,43.087,43.0545,43.0789,87777.0
2017-10-31 10:45:00,53.03,53.03,53.01,53.01,151138.0,43.0789,43.0789,43.0626,43.0626,151138.0
2017-10-31 10:50:00,53.01,53.01,52.96,52.97,80255.0,43.0626,43.0626,43.022,43.0301,80255.0
2017-10-31 10:55:00,52.97,52.98,52.95,52.96,43497.0,43.0301,43.0383,43.0139,43.022,43497.0
2017-10-31 11:00:00,52.95,52.99,52.95,52.97,33666.0,43.0139,43.0464,43.0139,43.0301,33666.0
2017-10-31 11:05:00,52.97,53.0,52.96,53.0,95425.0,43.0301,43.0545,43.022,43.0545,95425.0
2017-10-31 11:10:00,53.0,53.02,52.99,53.0,81620.0,43.0545,43.0708,43.0464,43.0545,81620.0
2017-10-31 11:15:00,53.0,53.04,52.99,53.03,53655.0,43.0545,43.087,43.0464,43.0789,53655.0
2017-10-31 11:20:00,53.03,53.04,53.01,53.02,33992.0,43.0789,43.087,43.0626,43.0708,33992.0
2017-10-31 11:25:00,53.02,53.04,53.01,53.02,28559.0,43.0708,43.087,43.0626,43.0708,28559.0
2017-10-31 11:30:00,53.02,53.05,53.02,53.03,85377.0,43.0708,43.0951,43.0708,43.0789,85377.0
2017-10-31 11:35:00,53.03,53.05,53.01,53.04,203775.0,43.0789,43.0951,43.0626,43.087,203775.0
2017-10-31 11:40:00,53.04,53.05,53.02,53.03,31072.0,43.087,43.0951,43.0708,43.0789,31072.0
2017-10-31 11:45:00,53.04,53.05,53.03,53.05,26984.0,43.087,43.0951,43.0789,43.0951,26984.0
2017-10-31 11:50:00,53.05,53.07,53.05,53.06,23506.0,43.0951,43.1114,43.0951,43.1033,23506.0
2017-10-31 11:55:00,53.06,53.08,53.04,53.07,80231.0,43.1033,43.1195,43.087,43.1114,80231.0
2017-10-31 12:00:00,53.08,53.09,53.07,53.08,18056.0,43.1195,43.1276,43.1114,43.1195,18056.0
2017-10-31 12:05:00,53.08,53.11,53.07,53.08,129571.0,43.1195,43.1439,43.1114,43.1195,129571.0
2017-10-31 12:10:00,53.07,53.09,53.06,53.07,40034.0,43.1114,43.1276,43.1033,43.1114,40034.0
2017-10-31 12:15:00,53.06,53.08,53.04,53.06,265106.0,43.1033,43.1195,43.087,43.1033,265106.0
2017-10-31 12:20:00,53.05,53.07,53.05,53.05,123426.0,43.0951,43.1114,43.0951,43.0951,123426.0
2017-10-31 12:25:00,53.05,53.06,53.04,53.05,53068.0,43.0951,43.1033,43.087,43.0951,53068.0
2017-10-31 12:30:00,53.05,53.07,53.05,53.05,14565.0,43.0951,43.1114,43.0951,43.0951,14565.0
2017-10-31 12:35:00,53.05,53.07,53.04,53.07,79980.0,43.0951,43.1114,43.087,43.1114,79980.0
2017-10-31 12:40:00,53.07,53.1,53.06,53.09,58261.0,43.1114,43.1358,43.1033,43.1276,58261.0
2017-10-31 12:45:00,53.09,53.09,53.07,53.08,66384.0,43.1276,43.1276,43.1114,43.1195,66384.0
2017-10-31 12:50:00,53.08,53.08,53.06,53.06,67953.0,43.1195,43.1195,43.1033,43.1033,67953.0
2017-10-31 12:55:00,53.06,53.07,53.05,53.06,27013.0,43.1033,43.1114,43.0951,43.1033,27013.0
2017-10-31 13:00:00,53.06,53.11,53.06,53.09,90736.0,43.1033,43.1439,43.1033,43.1276,90736.0
2017-10-31 13:05:00,53.09,53.12,53.08,53.1,136992.0,43.1276,43.152,43.1195,43.1358,136992.0
2017-10-31 13:10:00,53.1,53.12,53.09,53.12,44819.0,43.1358,43.152,43.1276,43.152,44819.0
2017-10-31 13:15:00,53.11,53.12,53.1,53.11,96163.0,43.1439,43.152,43.1358,43.1439,96163.0
2017-10-31 13:20:00,53.11,53.11,53.08,53.1,29151.0,43.1439,43.1439,43.1195,43.1358,29151.0
2017-10-31 13:25:00,53.1,53.12,53.1,53.12,59771.0,43.1358,43.152,43.1358,43.152,59771.0
2017-10-31 13:30:00,53.12,53.13,53.11,53.13,41030.0,43.152,43.1601,43.1439,43.1601,41030.0
2017-10-31 13:35:00,53.13,53.15,53.12,53.15,83881.0,43.1601,43.1764,43.152,43.1764,83881.0
2017-10-31 13:40:00,53.14,53.15,53.13,53.14,34557.0,43.1682,43.1764,43.1601,43.1682,34557.0
2017-10-31 13:45:00,53.15,53.17,53.14,53.17,13479.0,43.1764,43.1926,43.1682,43.1926,13479.0
2017-10-31 13:50:00,53.17,53.19,53.17,53.18,60400.0,43.1926,43.2089,43.1926,43.2007,60400.0
2017-10-31 13:55:00,53.18,53.2,53.17,53.2,43746.0,43.2007,43.217,43.1926,43.217,43746.0
2017-10-31 14:00:00,53.19,53.21,53.19,53.19,100131.0,43.2089,43.2251,43.2089,43.2089,100131.0
2017-10-31 14:05:00,53.19,53.2,53.15,53.17,91123.0,43.2089,43.217,43.1764,43.1926,91123.0
2017-10-31 14:10:00,53.16,53.18,53.15,53.17,148948.0,43.1845,43.2007,43.1764,43.1926,148948.0
2017-10-31 14:15:00,53.18,53.18,53.14,53.16,30873.0,43.2007,43.2007,43.1682,43.1845,30873.0
2017-10-31 14:20:00,53.16,53.19,53.15,53.19,101120.0,43.1845,43.2089,43.1764,43.2089,101120.0
2017-10-31 14:25:00,53.19,53.19,53.16,53.16,41012.0,43.2089,43.2089,43.1845,43.1845,41012.0
2017-10-31 14:30:00,53.17,53.18,53.15,53.16,44087.0,43.1926,43.2007,43.1764,43.1845,44087.0
2017-10-31 14:35:00,53.16,53.17,53.15,53.17,201120.0,43.1845,43.1926,43.1764,43.1926,201120.0
2017-10-31 14:40:00,53.18,53.18,53.14,53.16,93549.0,43.2007,43.2007,43.1682,43.1845,93549.0
2017-10-31 14:45:00,53.16,53.18,53.15,53.16,79458.0,43.1845,43.2007,43.1764,43.1845,79458.0
2017-10-31 14:50:00,53.16,53.16,53.11,53.13,60093.0,43.1845,43.1845,43.1439,43.1601,60093.0
2017-10-31 14:55:00,53.12,53.15,53.12,53.13,115927.0,43.152,43.1764,43.152,43.1601,115927.0
2017-10-31 15:00:00,53.13,53.14,53.1,53.11,98320.0,43.1601,43.1682,43.1358,43.1439,98320.0
2017-10-31 15:05:00,53.11,53.13,53.08,53.09,164495.0,43.1439,43.1601,43.1195,43.1276,164495.0
2017-10-31 15:10:00,53.09,53.09,53.06,53.09,158960.0,43.1276,43.1276,43.1033,43.1276,158960.0
2017-10-31 15:15:00,53.09,53.09,53.06,53.06,147213.0,43.1276,43.1276,43.1033,43.1033,147213.0
2017-10-31 15:20:00,53.06,53.08,53.04,53.05,202946.0,43.1033,43.1195,43.087,43.0951,202946.0
2017-10-31 15:25:00,53.04,53.06,53.04,53.06,229736.0,43.087,43.1033,43.087,43.1033,229736.0
2017-10-31 15:30:00,53.05,53.06,53.03,53.05,169005.0,43.0951,43.1033,43.0789,43.0951,169005.0
2017-10-31 15:35:00,53.05,53.1,53.04,53.09,528569.0,43.0951,43.1358,43.087,43.1276,528569.0
2017-10-31 15:40:00,53.09,53.11,53.08,53.08,440886.0,43.1276,43.1439,43.1195,43.1195,440886.0
2017-10-31 15:45:00,53.09,53.12,53.07,53.09,408303.0,43.1276,43.152,43.1114,43.1276,408303.0
2017-10-31 15:50:00,53.09,53.11,53.08,53.11,419047.0,43.1276,43.1439,43.1195,43.1439,419047.0
2017-10-31 15:55:00,53.11,53.13,53.09,53.1,774891.0,43.1439,43.1601,43.1276,43.1358,774891.0
2017-11-01 09:30:00,53.24,53.24,53.09,53.15,259428.0,43.2495,43.2495,43.1276,43.1764,259428.0
2017-11-01 09:35:00,53.16,53.35,53.16,53.31,195886.0,43.1845,43.3388,43.1845,43.3063,195886.0
2017-11-01 09:40:00,53.3,53.35,53.29,53.3,115031.0,43.2982,43.3388,43.2901,43.2982,115031.0
2017-11-01 09:45:00,53.3,53.33,53.28,53.32,147766.0,43.2982,43.3226,43.282,43.3145,147766.0
2017-11-01 09:50:00,53.32,53.4,53.3,53.39,139022.0,43.3145,43.3795,43.2982,43.3713,139022.0
2017-11-01 09:55:00,53.39,53.4,53.32,53.36,96810.0,43.3713,43.3795,43.3145,43.347,96810.0
2017-11-01 10:00:00,53.36,53.37,53.29,53.34,140368.0,43.347,43.3551,43.2901,43.3307,140368.0
2017-11-01 10:05:00,53.34,53.36,53.31,53.33,122719.0,43.3307,43.347,43.3063,43.3226,122719.0
2017-11-01 10:10:00,53.32,53.35,53.32,53.35,118097.0,43.3145,43.3388,43.3145,43.3388,118097.0
2017-11-01 10:15:00,53.35,53.39,53.31,53.32,90896.0,43.3388,43.3713,43.3063,43.3145,90896.0
2017-11-01 10:20:00,53.33,53.36,53.31,53.31,129008.0,43.3226,43.347,43.3063,43.3063,129008.0
2017-11-01 10:25:00,53.3,53.32,53.25,53.25,55128.0,43.2982,43.3145,43.2576,43.2576,55128.0
2017-11-01 10:30:00,53.25,53.3,53.24,53.28,88527.0,43.2576,43.2982,43.2495,43.282,88527.0
2017-11-01 10:35:00,53.28,53.36,53.27,53.36,55519.0,43.282,43.347,43.2739,43.347,55519.0
2017-11-01 10:40:00,53.36,53.38,53.35,53.38,103087.0,43.347,43.3632,43.3388,43.3632,103087.0
2017-11-01 10:45:00,53.37,53.39,53.36,53.36,57875.0,43.3551,43.3713,43.347,43.347,57875.0
2017-11-01 10:50:00,53.37,53.38,53.33,53.35,62771.0,43.3551,43.3632,43.3226,43.3388,62771.0
2017-11-01 10:55:00,53.35,53.36,53.31,53.32,75353.0,43.3388,43.347,43.3063,43.3145,75353.0
2017-11-01 11:00:00,53.31,53.33,53.3,53.31,36705.0,43.3063,43.3226,43.2982,43.3063,36705.0
2017-11-01 11:05:00,53.3,53.33,53.29,53.32,74046.0,43.2982,43.3226,43.2901,43.3145,74046.0
2017-11-01 11:10:00,53.32,53.34,53.3,53.32,72745.0,43.3145,43.3307,43.2982,43.3145,72745.0
2017-11-01 11:15:00,53.32,53.34,53.31,53.33,53181.0,43.3145,43.3307,43.3063,43.3226,53181.0
2017-11-01 11:20:00,53.33,53.35,53.29,53.29,34883.0,43.3226,43.3388,43.2901,43.2901,34883.0
2017-11-01 11:25:00,53.29,53.31,53.28,53.29,33925.0,43.2901,43.3063,43.282,43.2901,33925.0
2017-11-01 11:30:00,53.29,53.31,53.26,53.26,78781.0,43.2901,43.3063,43.2657,43.2657,78781.0
2017-11-01 11:35:00,53.27,53.31,53.25,53.3,53829.0,43.2739,43.3063,43.2576,43.2982,53829.0
2017-11-01 11:40:00,53.29,53.29,53.27,53.29,40691.0,43.2901,43.2901,43.2739,43.2901,40691.0
2017-11-01 11:45:00,53.29,53.3,53.27,53.3,66816.0,43.2901,43.2982,43.2739,43.2982,66816.0
2017-11-01 11:50:00,53.31,53.31,53.28,53.29,44962.0,43.3063,43.3063,43.282,43.2901,44962.0
2017-11-01 11:55:00,53.3,53.35,53.29,53.34,75438.0,43.2982,43.3388,43.2901,43.3307,75438.0
2017-11-01 12:00:00,53.34,53.34,53.3,53.3,51936.0,43.3307,43.3307,43.2982,43.2982,51936.0
2017-11-01 12:05:00,53.3,53.33,53.3,53.31,87796.0,43.2982,43.3226,43.2982,43.3063,87796.0
2017-11-01 12:10:00,53.3,53.33,53.3,53.33,19039.0,43.2982,43.3226,43.2982,43.3226,19039.0
2017-11-01 12:15:00,53.34,53.38,53.33,53.37,44882.0,43.3307,43.3632,43.3226,43.3551,44882.0
2017-11-01 12:20:00,53.37,53.39,53.37,53.38,32649.0,43.3551,43.3713,43.3551,43.3632,32649.0
2017-11-01 12:25:00,53.38,53.39,53.36,53.38,34894.0,43.3632,43.3713,43.347,43.3632,34894.0
2017-11-01 12:30:00,53.38,53.39,53.33,53.34,71074.0,43.3632,43.3713,43.3226,43.3307,71074.0
2017-11-01 12:35:00,53.34,53.34,53.29,53.32,59748.0,43.3307,43.3307,43.2901,43.3145,59748.0
2017-11-01 12:40:00,53.32,53.34,53.31,53.31,49006.0,43.3145,43.3307,43.3063,43.3063,49006.0
2017-11-01 12:45:00,53.31,53.32,53.29,53.32,75152.0,43.3063,43.3145,43.2901,43.3145,75152.0
2017-11-01 12:50:00,53.32,53.36,53.31,53.35,69460.0,43.3145,43.347,43.3063,43.3388,69460.0
2017-11-01 12:55:00,53.35,53.35,53.31,53.34,45360.0,43.3388,43.3388,43.3063,43.3307,45360.0
2017-11-01 13:00:00,53.33,53.35,53.32,53.33,36686.0,43.3226,43.3388,43.3145,43.3226,36686.0
2017-11-01 13:05:00,53.33,53.34,53.29,53.31,79667.0,43.3226,43.3307,43.2901,43.3063,79667.0
2017-11-01 13:10:00,53.31,53.33,53.3,53.33,30959.0,43.3063,43.3226,43.2982,43.3226,30959.0
2017-11-01 13:15:00,53.33,53.33,53.3,53.3,77075.0,43.3226,43.3226,43.2982,43.2982,77075.0
2017-11-01 13:20:00,53.3,53.32,53.29,53.32,122699.0,43.2982,43.3145,43.2901,43.3145,122699.0
2017-11-01 13:25:00,53.32,53.32,53.29,53.3,60554.0,43.3145,43.3145,43.2901,43.2982,60554.0
2017-11-01 13:30:00,53.3,53.31,53.28,53.3,25311.0,43.2982,43.3063,43.282,43.2982,25311.0
2017-11-01 13:35:00,53.3,53.32,53.28,53.32,57703.0,43.2982,43.3145,43.282,43.3145,57703.0
2017-11-01 13:40:00,53.32,53.33,53.31,53.32,40786.0,43.3145,43.3226,43.3063,43.3145,40786.0
2017-11-01 13:45:00,53.33,53.33,53.31,53.32,74070.0,43.3226,43.3226,43.3063,43.3145,74070.0
2017-11-01 13:50:00,53.32,53.33,53.3,53.3,49426.0,43.3145,43.3226,43.2982,43.2982,49426.0
2017-11-01 13:55:00,53.3,53.31,53.28,53.3,57828.0,43.2982,43.3063,43.282,43.2982,57828.0
2017-11-01 14:00:00,53.3,53.39,53.29,53.37,149831.0,43.2982,43.3713,43.2901,43.3551,149831.0
2017-11-01 14:05:00,53.37,53.38,53.34,53.35,74890.0,43.3551,43.3632,43.3307,43.3388,74890.0
2017-11-01 14:10:00,53.35,53.37,53.34,53.36,114374.0,43.3388,43.3551,43.3307,43.347,114374.0
2017-11-01 14:15:00,53.35,53.35,53.3,53.31,47045.0,43.3388,43.3388,43.2982,43.3063,47045.0
2017-11-01 14:20:00,53.31,53.33,53.3,53.33,19746.0,43.3063,43.3226,43.2982,43.3226,19746.0
2017-11-01 14:25:00,53.32,53.34,53.31,53.32,335415.0,43.3145,43.3307,43.3063,43.3145,335415.0
2017-11-01 14:30:00,53.32,53.35,53.31,53.35,47958.0,43.3145,43.3388,43.3063,43.3388,47958.0
2017-11-01 14:35:00,53.35,53.38,53.34,53.37,61567.0,43.3388,43.3632,43.3307,43.3551,61567.0
2017-11-01 14:40:00,53.37,53.38,53.34,53.38,52032.0,43.3551,43.3632,43.3307,43.3632,52032.0
2017-11-01 14:45:00,53.37,53.37,53.35,53.37,29264.0,43.3551,43.3551,43.3388,43.3551,29264.0
2017-11-01 14:50:00,53.37,53.39,53.36,53.37,46861.0,43.3551,43.3713,43.347,43.3551,46861.0
2017-11-01 14:55:00,53.37,53.38,53.36,53.36,67413.0,43.3551,43.3632,43.347,43.347,67413.0
2017-11-01 15:00:00,53.37,53.37,53.31,53.35,60100.0,43.3551,43.3551,43.3063,43.3388,60100.0
2017-11-01 15:05:00,53.35,53.37,53.34,53.36,48732.0,43.3388,43.3551,43.3307,43.347,48732.0
2017-11-01 15:10:00,53.36,53.37,53.35,53.36,73585.0,43.347,43.3551,43.3388,43.347,73585.0
2017-11-01 15:15:00,53.37,53.37,53.32,53.33,95482.0,43.3551,43.3551,43.3145,43.3226,95482.0
2017-11-01 15:20:00,53.33,53.34,53.32,53.33,141102.0,43.3226,43.3307,43.3145,43.3226,141102.0
2017-11-01 15:25:00,53.32,53.37,53.32,53.36,84541.0,43.3145,43.3551,43.3145,43.347,84541.0
2017-11-01 15:30:00,53.36,53.36,53.33,53.35,102180.0,43.347,43.347,43.3226,43.3388,102180.0
2017-11-01 15:35:00,53.35,53.37,53.34,53.34,65898.0,43.3388,43.3551,43.3307,43.3307,65898.0
2017-11-01 15:40:00,53.35,53.35,53.32,53.33,106231.0,43.3388,43.3388,43.3145,43.3226,106231.0
2017-11-01 15:45:00,53.32,53.32,53.24,53.26,351051.0,43.3145,43.3145,43.2495,43.2657,351051.0
2017-11-01 15:50:00,53.26,53.28,53.23,53.25,317656.0,43.2657,43.282,43.2414,43.2576,317656.0
2017-11-01 15:55:00,53.24,53.26,53.22,53.25,463122.0,43.2495,43.2657,43.2332,43.2576,463122.0
2017-11-02 09:30:00,53.2,53.29,53.18,53.28,138028.0,43.217,43.2901,43.2007,43.282,138028.0
2017-11-02 09:35:00,53.28,53.29,53.14,53.19,311859.0,43.282,43.2901,43.1682,43.2089,311859.0
2017-11-02 09:40:00,53.19,53.19,53.07,53.1,191429.0,43.2089,43.2089,43.1114,43.1358,191429.0
2017-11-02 09:45:00,53.11,53.11,53.03,53.03,170778.0,43.1439,43.1439,43.0789,43.0789,170778.0
2017-11-02 09:50:00,53.03,53.12,53.03,53.08,230418.0,43.0789,43.152,43.0789,43.1195,230418.0
2017-11-02 09:55:00,53.07,53.08,53.03,53.07,225555.0,43.1114,43.1195,43.0789,43.1114,225555.0
2017-11-02 10:00:00,53.07,53.08,53.02,53.04,404003.0,43.1114,43.1195,43.0708,43.087,404003.0
2017-11-02 10:05:00,53.04,53.05,52.96,52.96,313337.0,43.087,43.0951,43.022,43.022,313337.0
2017-11-02 10:10:00,52.96,53.0,52.93,52.96,287045.0,43.022,43.0545,42.9977,43.022,287045.0
2017-11-02 10:15:00,52.97,52.99,52.94,52.98,260976.0,43.0301,43.0464,43.0058,43.0383,260976.0
2017-11-02 10:20:00,52.98,52.99,52.95,52.96,116985.0,43.0383,43.0464,43.0139,43.022,116985.0
2017-11-02 10:25:00,52.96,52.98,52.95,52.97,146631.0,43.022,43.0383,43.0139,43.0301,146631.0
2017-11-02 10:30:00,52.97,53.03,52.96,53.0,106124.0,43.0301,43.0789,43.022,43.0545,106124.0
2017-11-02 10:35:00,53.0,53.03,52.99,53.03,84299.0,43.0545,43.0789,43.0464,43.0789,84299.0
2017-11-02 10:40:00,53.02,53.06,53.01,53.03,176944.0,43.0708,43.1033,43.0626,43.0789,176944.0
2017-11-02 10:45:00,53.03,53.1,53.02,53.1,135743.0,43.0789,43.1358,43.0708,43.1358,135743.0
2017-11-02 10:50:00,53.1,53.18,53.1,53.18,206098.0,43.1358,43.2007,43.1358,43.2007,206098.0
2017-11-02 10:55:00,53.18,53.18,53.1,53.12,166035.0,43.2007,43.2007,43.1358,43.152,166035.0
2017-11-02 11:00:00,53.12,53.13,53.1,53.11,167053.0,43.152,43.1601,43.1358,43.1439,167053.0
2017-11-02 11:05:00,53.11,53.12,53.09,53.11,26462.0,43.1439,43.152,43.1276,43.1439,26462.0
2017-11-02 11:10:00,53.1,53.11,53.08,53.1,116289.0,43.1358,43.1439,43.1195,43.1358,116289.0
2017-11-02 11:15:00,53.11,53.14,53.1,53.13,27921.0,43.1439,43.1682,43.1358,43.1601,27921.0
2017-11-02 11:20:00,53.14,53.16,53.13,53.15,38227.0,43.1682,43.1845,43.1601,43.1764,38227.0
2017-11-02 11:25:00,53.15,53.15,53.11,53.11,48906.0,43.1764,43.1764,43.1439,43.1439,48906.0
2017-11-02 11:30:00,53.12,53.12,53.08,53.1,44322.0,43.152,43.152,43.1195,43.1358,44322.0
2017-11-02 11:35:00,53.1,53.13,53.07,53.13,121307.0,43.1358,43.1601,43.1114,43.1601,121307.0
2017-11-02 11:40:00,53.13,53.15,53.12,53.15,38529.0,43.1601,43.1764,43.152,43.1764,38529.0
2017-11-02 11:45:00,53.15,53.16,53.12,53.16,162309.0,43.1764,43.1845,43.152,43.1845,162309.0
2017-11-02 11:50:00,53.16,53.16,53.11,53.11,29361.0,43.1845,43.1845,43.1439,43.1439,29361.0
2017-11-02 11:55:00,53.1,53.11,53.09,53.1,52928.0,43.1358,43.1439,43.1276,43.1358,52928.0
2017-11-02 12:00:00,53.1,53.1,53.05,53.09,31930.0,43.1358,43.1358,43.0951,43.1276,31930.0
2017-11-02 12:05:00,53.09,53.1,53.04,53.04,46251.0,43.1276,43.1358,43.087,43.087,46251.0
2017-11-02 12:10:00,53.04,53.05,53.02,53.04,97871.0,43.087,43.0951,43.0708,43.087,97871.0
2017-11-02 12:15:00,53.04,53.04,52.99,53.0,81487.0,43.087,43.087,43.0464,43.0545,81487.0
2017-11-02 12:20:00,53.0,53.04,53.0,53.04,73705.0,43.0545,43.087,43.0545,43.087,73705.0
2017-11-02 12:25:00,53.04,53.05,53.03,53.05,21005.0,43.087,43.0951,43.0789,43.0951,21005.0
2017-11-02 12:30:00,53.05,53.08,53.04,53.07,43015.0,43.0951,43.1195,43.087,43.1114,43015.0
2017-11-02 12:35:00,53.07,53.08,53.05,53.08,42395.0,43.1114,43.1195,43.0951,43.1195,42395.0
2017-11-02 12:40:00,53.07,53.09,53.07,53.09,46139.0,43.1114,43.1276,43.1114,43.1276,46139.0
2017-11-02 12:45:00,53.09,53.09,53.04,53.05,46716.0,43.1276,43.1276,43.087,43.0951,46716.0
2017-11-02 12:50:00,53.05,53.05,53.03,53.05,67016.0,43.0951,43.0951,43.0789,43.0951,67016.0
2017-11-02 12:55:00,53.05,53.07,53.03,53.06,96508.0,43.0951,43.1114,43.0789,43.1033,96508.0
2017-11-02 13:00:00,53.06,53.09,53.06,53.09,35271.0,43.1033,43.1276,43.1033,43.1276,35271.0
2017-11-02 13:05:00,53.1,53.1,53.06,53.07,27131.0,43.1358,43.1358,43.1033,43.1114,27131.0
2017-11-02 13:10:00,53.07,53.09,53.06,53.09,98287.0,43.1114,43.1276,43.1033,43.1276,98287.0
2017-11-02 13:15:00,53.09,53.11,53.08,53.09,44616.0,43.1276,43.1439,43.1195,43.1276,44616.0
2017-11-02 13:20:00,53.09,53.11,53.09,53.1,41050.0,43.1276,43.1439,43.1276,43.1358,41050.0
2017-11-02 13:25:00,53.1,53.1,53.06,53.09,49012.0,43.1358,43.1358,43.1033,43.1276,49012.0
2017-11-02 13:30:00,53.08,53.08,53.04,53.04,153469.0,43.1195,43.1195,43.087,43.087,153469.0
2017-11-02 13:35:00,53.04,53.05,53.0,53.01,146361.0,43.087,43.0951,43.0545,43.0626,146361.0
2017-11-02 13:40:00,53.01,53.02,52.99,53.0,118148.0,43.0626,43.0708,43.0464,43.0545,118148.0
2017-11-02 13:45:00,53.0,53.03,52.99,53.02,30924.0,43.0545,43.0789,43.0464,43.0708,30924.0
2017-11-02 13:50:00,53.02,53.05,53.02,53.04,28192.0,43.0708,43.0951,43.0708,43.087,28192.0
2017-11-02 13:55:00,53.04,53.07,53.03,53.07,63920.0,43.087,43.1114,43.0789,43.1114,63920.0
2017-11-02 14:00:00,53.07,53.08,53.04,53.05,64100.0,43.1114,43.1195,43.087,43.0951,64100.0
2017-11-02 14:05:00,53.04,53.04,53.01,53.02,33101.0,43.087,43.087,43.0626,43.0708,33101.0
2017-11-02 14:10:00,53.03,53.03,53.0,53.01,51779.0,43.0789,43.0789,43.0545,43.0626,51779.0
2017-11-02 14:15:00,53.01,53.02,52.99,53.01,150687.0,43.0626,43.0708,43.0464,43.0626,150687.0
2017-11-02 14:20:00,53.01,53.05,53.01,53.04,33522.0,43.0626,43.0951,43.0626,43.087,33522.0
2017-11-02 14:25:00,53.04,53.05,53.02,53.05,31457.0,43.087,43.0951,43.0708,43.0951,31457.0
2017-11-02 14:30:00,53.05,53.05,53.02,53.03,55765.0,43.0951,43.0951,43.0708,43.0789,55765.0
2017-11-02 14:35:00,53.04,53.05,53.02,53.02,60001.0,43.087,43.0951,43.0708,43.0708,60001.0
2017-11-02 14:40:00,53.02,53.03,52.98,52.99,158325.0,43.0708,43.0789,43.0383,43.0464,158325.0
2017-11-02 14:45:00,52.99,53.01,52.98,52.99,150665.0,43.0464,43.0626,43.0383,43.0464,150665.0
2017-11-02 14:50:00,52.99,53.0,52.97,52.99,55941.0,43.0464,43.0545,43.0301,43.0464,55941.0
2017-11-02 14:55:00,52.99,53.02,52.99,53.01,34732.0,43.0464,43.0708,43.0464,43.0626,34732.0
2017-11-02 15:00:00,53.01,53.04,53.0,53.04,66511.0,43.0626,43.087,43.0545,43.087,66511.0
2017-11-02 15:05:00,53.04,53.05,53.03,53.05,52021.0,43.087,43.0951,43.0789,43.0951,52021.0
2017-11-02 15:10:00,53.05,53.07,53.04,53.06,42512.0,43.0951,43.1114,43.087,43.1033,42512.0
2017-11-02 15:15:00,53.07,53.07,53.04,53.06,75243.0,43.1114,43.1114,43.087,43.1033,75243.0
2017-11-02 15:20:00,53.06,53.11,53.05,53.08,80301.0,43.1033,43.1439,43.0951,43.1195,80301.0
2017-11-02 15:25:00,53.09,53.11,53.08,53.09,113779.0,43.1276,43.1439,43.1195,43.1276,113779.0
2017-11-02 15:30:00,53.09,53.11,53.08,53.1,88661.0,43.1276,43.1439,43.1195,43.1358,88661.0
2017-11-02 15:35:00,53.1,53.13,53.09,53.13,209637.0,43.1358,43.1601,43.1276,43.1601,209637.0
2017-11-02 15:40:00,53.13,53.15,53.12,53.13,137618.0,43.1601,43.1764,43.152,43.1601,137618.0
2017-11-02 15:45:00,53.13,53.14,53.12,53.14,66387.0,43.1601,43.1682,43.152,43.1682,66387.0
2017-11-02 15:50:00,53.14,53.15,53.11,53.13,413412.0,43.1682,43.1764,43.1439,43.1601,413412.0
2017-11-02 15:55:00,53.13,53.14,53.12,53.12,589385.0,43.1601,43.1682,43.152,43.152,589385.0
2017-11-03 09:30:00,53.16,53.21,53.13,53.16,60158.0,43.1845,43.2251,43.1601,43.1845,60158.0
2017-11-03 09:35:00,53.16,53.19,53.14,53.19,71182.0,43.1845,43.2089,43.1682,43.2089,71182.0
2017-11-03 09:40:00,53.19,53.24,53.15,53.24,261637.0,43.2089,43.2495,43.1764,43.2495,261637.0
2017-11-03 09:45:00,53.24,53.25,53.22,53.24,56769.0,43.2495,43.2576,43.2332,43.2495,56769.0
2017-11-03 09:50:00,53.25,53.31,53.25,53.29,63050.0,43.2576,43.3063,43.2576,43.2901,63050.0
2017-11-03 09:55:00,53.29,53.31,53.28,53.29,53056.0,43.2901,43.3063,43.282,43.2901,53056.0
2017-11-03 10:00:00,53.28,53.28,53.23,53.24,166865.0,43.282,43.282,43.2414,43.2495,166865.0
2017-11-03 10:05:00,53.24,53.29,53.23,53.29,129308.0,43.2495,43.2901,43.2414,43.2901,129308.0
2017-11-03 10:10:00,53.28,53.3,53.25,53.26,86321.0,43.282,43.2982,43.2576,43.2657,86321.0
2017-11-03 10:15:00,53.26,53.29,53.26,53.28,62223.0,43.2657,43.2901,43.2657,43.282,62223.0
2017-11-03 10:20:00,53.29,53.29,53.25,53.25,35852.0,43.2901,43.2901,43.2576,43.2576,35852.0
2017-11-03 10:25:00,53.25,53.26,53.24,53.24,40156.0,43.2576,43.2657,43.2495,43.2495,40156.0
2017-11-03 10:30:00,53.24,53.27,53.23,53.26,39960.0,43.2495,43.2739,43.2414,43.2657,39960.0
2017-11-03 10:35:00,53.27,53.28,53.24,53.25,43626.0,43.2739,43.282,43.2495,43.2576,43626.0
2017-11-03 10:40:00,53.26,53.26,53.21,53.21,25574.0,43.2657,43.2657,43.2251,43.2251,25574.0
2017-11-03 10:45:00,53.21,53.24,53.21,53.23,26795.0,43.2251,43.2495,43.2251,43.2414,26795.0
2017-11-03 10:50:00,53.24,53.26,53.23,53.26,28656.0,43.2495,43.2657,43.2414,43.2657,28656.0
2017-11-03 10:55:00,53.26,53.28,53.24,53.27,24313.0,43.2657,43.282,43.2495,43.2739,24313.0
2017-11-03 11:00:00,53.27,53.3,53.25,53.28,51399.0,43.2739,43.2982,43.2576,43.282,51399.0
2017-11-03 11:05:00,53.28,53.29,53.25,53.26,16804.0,43.282,43.2901,43.2576,43.2657,16804.0
2017-11-03 11:10:00,53.26,53.28,53.25,53.27,33253.0,43.2657,43.282,43.2576,43.2739,33253.0
2017-11-03 11:15:00,53.27,53.27,53.25,53.26,33102.0,43.2739,43.2739,43.2576,43.2657,33102.0
2017-11-03 11:20:00,53.25,53.29,53.25,53.26,29090.0,43.2576,43.2901,43.2576,43.2657,29090.0
2017-11-03 11:25:00,53.26,53.27,53.25,53.26,33701.0,43.2657,43.2739,43.2576,43.2657,33701.0
2017-11-03 11:30:00,53.26,53.27,53.24,53.26,46090.0,43.2657,43.2739,43.2495,43.2657,46090.0
2017-11-03 11:35:00,53.26,53.27,53.24,53.26,22810.0,43.2657,43.2739,43.2495,43.2657,22810.0
2017-11-03 11:40:00,53.26,53.28,53.23,53.23,39444.0,43.2657,43.282,43.2414,43.2414,39444.0
2017-11-03 11:45:00,53.24,53.25,53.22,53.22,42248.0,43.2495,43.2576,43.2332,43.2332,42248.0
2017-11-03 11:50:00,53.22,53.25,53.22,53.24,112696.0,43.2332,43.2576,43.2332,43.2495,112696.0
2017-11-03 11:55:00,53.23,53.26,53.22,53.24,79100.0,43.2414,43.2657,43.2332,43.2495,79100.0
2017-11-03 12:00:00,53.24,53.28,53.24,53.27,29969.0,43.2495,43.282,43.2495,43.2739,29969.0
2017-11-03 12:05:00,53.28,53.28,53.25,53.26,12528.0,43.282,43.282,43.2576,43.2657,12528.0
2017-11-03 12:10:00,53.26,53.28,53.26,53.28,31068.0,43.2657,43.282,43.2657,43.282,31068.0
2017-11-03 12:15:00,53.28,53.3,53.28,53.28,25922.0,43.282,43.2982,43.282,43.282,25922.0
2017-11-03 12:20:00,53.29,53.29,53.27,53.28,27168.0,43.2901,43.2901,43.2739,43.282,27168.0
2017-11-03 12:25:00,53.28,53.28,53.26,53.27,30480.0,43.282,43.282,43.2657,43.2739,30480.0
2017-11-03 12:30:00,53.27,53.29,53.27,53.29,168474.0,43.2739,43.2901,43.2739,43.2901,168474.0
2017-11-03 12:35:00,53.29,53.3,53.26,53.27,209183.0,43.2901,43.2982,43.2657,43.2739,209183.0
2017-11-03 12:40:00,53.26,53.29,53.26,53.26,48120.0,43.2657,43.2901,43.2657,43.2657,48120.0
2017-11-03 12:45:00,53.26,53.28,53.26,53.26,16340.0,43.2657,43.282,43.2657,43.2657,16340.0
2017-11-03 12:50:00,53.27,53.28,53.26,53.28,13705.0,43.2739,43.282,43.2657,43.282,13705.0
2017-11-03 12:55:00,53.28,53.29,53.27,53.29,32959.0,43.282,43.2901,43.2739,43.2901,32959.0
2017-11-03 13:00:00,53.28,53.31,53.27,53.3,49770.0,43.282,43.3063,43.2739,43.2982,49770.0
2017-11-03 13:05:00,53.3,53.31,53.29,53.3,31967.0,43.2982,43.3063,43.2901,43.2982,31967.0
2017-11-03 13:10:00,53.3,53.31,53.28,53.29,66083.0,43.2982,43.3063,43.282,43.2901,66083.0
2017-11-03 13:15:00,53.3,53.3,53.27,53.28,37739.0,43.2982,43.2982,43.2739,43.282,37739.0
2017-11-03 13:20:00,53.28,53.28,53.26,53.27,38733.0,43.282,43.282,43.2657,43.2739,38733.0
2017-11-03 13:25:00,53.27,53.28,53.25,53.26,53978.0,43.2739,43.282,43.2576,43.2657,53978.0
2017-11-03 13:30:00,53.27,53.27,53.25,53.26,13430.0,43.2739,43.2739,43.2576,43.2657,13430.0
2017-11-03 13:35:00,53.25,53.26,53.2,53.2,73054.0,43.2576,43.2657,43.217,43.217,73054.0
2017-11-03 13:40:00,53.21,53.23,53.21,53.23,80756.0,43.2251,43.2414,43.2251,43.2414,80756.0
2017-11-03 13:45:00,53.23,53.25,53.22,53.23,33663.0,43.2414,43.2576,43.2332,43.2414,33663.0
2017-11-03 13:50:00,53.23,53.24,53.22,53.23,19466.0,43.2414,43.2495,43.2332,43.2414,19466.0
2017-11-03 13:55:00,53.23,53.23,53.21,53.22,37574.0,43.2414,43.2414,43.2251,43.2332,37574.0
2017-11-03 14:00:00,53.22,53.22,53.16,53.16,84677.0,43.2332,43.2332,43.1845,43.1845,84677.0
2017-11-03 14:05:00,53.17,53.17,53.15,53.16,41709.0,43.1926,43.1926,43.1764,43.1845,41709.0
2017-11-03 14:10:00,53.16,53.17,53.15,53.16,27466.0,43.1845,43.1926,43.1764,43.1845,27466.0
2017-11-03 14:15:00,53.16,53.18,53.15,53.16,20427.0,43.1845,43.2007,43.1764,43.1845,20427.0
2017-11-03 14:20:00,53.16,53.18,53.15,53.15,23997.0,43.1845,43.2007,43.1764,43.1764,23997.0
2017-11-03 14:25:00,53.16,53.17,53.14,53.15,55755.0,43.1845,43.1926,43.1682,43.1764,55755.0
2017-11-03 14:30:00,53.15,53.15,53.13,53.15,35401.0,43.1764,43.1764,43.1601,43.1764,35401.0
2017-11-03 14:35:00,53.16,53.16,53.13,53.14,35229.0,43.1845,43.1845,43.1601,43.1682,35229.0
2017-11-03 14:40:00,53.14,53.15,53.13,53.15,49582.0,43.1682,43.1764,43.1601,43.1764,49582.0
2017-11-03 14:45:00,53.16,53.18,53.15,53.16,58659.0,43.1845,43.2007,43.1764,43.1845,58659.0
2017-11-03 14:50:00,53.17,53.17,53.15,53.16,28144.0,43.1926,43.1926,43.1764,43.1845,28144.0
2017-11-03 14:55:00,53.16,53.17,53.14,53.15,47012.0,43.1845,43.1926,43.1682,43.1764,47012.0
2017-11-03 15:00:00,53.15,53.16,53.14,53.15,32116.0,43.1764,43.1845,43.1682,43.1764,32116.0
2017-11-03 15:05:00,53.16,53.18,53.15,53.16,93508.0,43.1845,43.2007,43.1764,43.1845,93508.0
2017-11-03 15:10:00,53.18,53.18,53.13,53.14,66748.0,43.2007,43.2007,43.1601,43.1682,66748.0
2017-11-03 15:15:00,53.14,53.14,53.12,53.14,56231.0,43.1682,43.1682,43.152,43.1682,56231.0
2017-11-03 15:20:00,53.15,53.16,53.13,53.13,58819.0,43.1764,43.1845,43.1601,43.1601,58819.0
2017-11-03 15:25:00,53.14,53.16,53.13,53.16,85217.0,43.1682,43.1845,43.1601,43.1845,85217.0
2017-11-03 15:30:00,53.16,53.16,53.12,53.12,97015.0,43.1845,43.1845,43.152,43.152,97015.0
2017-11-03 15:35:00,53.11,53.14,53.11,53.13,107048.0,43.1439,43.1682,43.1439,43.1601,107048.0
2017-11-03 15:40:00,53.13,53.14,53.13,53.14,127419.0,43.1601,43.1682,43.1601,43.1682,127419.0
2017-11-03 15:45:00,53.14,53.15,53.12,53.12,187378.0,43.1682,43.1764,43.152,43.152,187378.0
2017-11-03 15:50:00,53.13,53.13,53.1,53.11,213910.0,43.1601,43.1601,43.1358,43.1439,213910.0
2017-11-03 15:55:00,53.11,53.14,53.08,53.14,656845.0,43.1439,43.1682,43.1195,43.1682,656845.0
2017-11-06 09:30:00,53.03,53.04,52.86,52.96,195955.0,43.0789,43.087,42.9408,43.022,195955.0
2017-11-06 09:35:00,52.96,52.96,52.84,52.89,332811.0,43.022,43.022,42.9245,42.9652,332811.0
2017-11-06 09:40:00,52.88,52.91,52.84,52.91,355930.0,42.957,42.9814,42.9245,42.9814,355930.0
2017-11-06 09:45:00,52.91,52.96,52.88,52.94,88754.0,42.9814,43.022,42.957,43.0058,88754.0
2017-11-06 09:50:00,52.94,52.97,52.9,52.93,67703.0,43.0058,43.0301,42.9733,42.9977,67703.0
2017-11-06 09:55:00,52.94,52.97,52.93,52.97,82950.0,43.0058,43.0301,42.9977,43.0301,82950.0
2017-11-06 10:00:00,52.97,52.99,52.93,52.94,46980.0,43.0301,43.0464,42.9977,43.0058,46980.0
2017-11-06 10:05:00,52.94,52.96,52.92,52.92,51030.0,43.0058,43.022,42.9895,42.9895,51030.0
2017-11-06 10:10:00,52.91,52.93,52.89,52.9,61415.0,42.9814,42.9977,42.9652,42.9733,61415.0
2017-11-06 10:15:00,52.9,52.92,52.9,52.91,53577.0,42.9733,42.9895,42.9733,42.9814,53577.0
2017-11-06 10:20:00,52.91,52.94,52.89,52.9,409724.0,42.9814,43.0058,42.9652,42.9733,409724.0
2017-11-06 10:25:00,52.9,52.93,52.88,52.92,172715.0,42.9733,42.9977,42.957,42.9895,172715.0
2017-11-06 10:30:00,52.92,52.94,52.89,52.9,50550.0,42.9895,43.0058,42.9652,42.9733,50550.0
2017-11-06 10:35:00,52.91,52.91,52.86,52.87,32526.0,42.9814,42.9814,42.9408,42.9489,32526.0
2017-11-06 10:40:00,52.86,52.88,52.84,52.87,55939.0,42.9408,42.957,42.9245,42.9489,55939.0
2017-11-06 10:45:00,52.87,52.88,52.82,52.84,32553.0,42.9489,42.957,42.9083,42.9245,32553.0
2017-11-06 10:50:00,52.84,52.84,52.76,52.77,370335.0,42.9245,42.9245,42.8596,42.8677,370335.0
2017-11-06 10:55:00,52.77,52.78,52.73,52.75,298396.0,42.8677,42.8758,42.8352,42.8514,298396.0
2017-11-06 11:00:00,52.75,52.82,52.75,52.8,81868.0,42.8514,42.9083,42.8514,42.892,81868.0
2017-11-06 11:05:00,52.8,52.81,52.77,52.8,378200.0,42.892,42.9002,42.8677,42.892,378200.0
2017-11-06 11:10:00,52.8,52.81,52.77,52.79,464986.0,42.892,42.9002,42.8677,42.8839,464986.0
2017-11-06 11:15:00,52.78,52.82,52.78,52.82,110360.0,42.8758,42.9083,42.8758,42.9083,110360.0
2017-11-06 11:20:00,52.82,52.86,52.79,52.84,214216.0,42.9083,42.9408,42.8839,42.9245,214216.0
2017-11-06 11:25:00,52.84,52.88,52.83,52.87,27593.0,42.9245,42.957,42.9164,42.9489,27593.0
2017-11-06 11:30:00,52.87,52.88,52.84,52.87,205050.0,42.9489,42.957,42.9245,42.9489,205050.0
2017-11-06 11:35:00,52.88,52.89,52.84,52.86,257165.0,42.957,42.9652,42.9245,42.9408,257165.0
2017-11-06 11:40:00,52.87,52.87,52.81,52.82,58982.0,42.9489,42.9489,42.9002,42.9083,58982.0
2017-11-06 11:45:00,52.82,52.83,52.8,52.81,35228.0,42.9083,42.9164,42.892,42.9002,35228.0
2017-11-06 11:50:00,52.81,52.81,52.78,52.8,35775.0,42.9002,42.9002,42.8758,42.892,35775.0
2017-11-06 11:55:00,52.8,52.81,52.77,52.78,34078.0,42.892,42.9002,42.8677,42.8758,34078.0
2017-11-06 12:00:00,52.78,52.78,52.76,52.77,11356.0,42.8758,42.8758,42.8596,42.8677,11356.0
2017-11-06 12:05:00,52.77,52.78,52.75,52.76,89125.0,42.8677,42.8758,42.8514,42.8596,89125.0
2017-11-06 12:10:00,52.76,52.77,52.74,52.75,22674.0,42.8596,42.8677,42.8433,42.8514,22674.0
2017-11-06 12:15:00,52.75,52.75,52.73,52.74,50484.0,42.8514,42.8514,42.8352,42.8433,50484.0
2017-11-06 12:20:00,52.74,52.74,52.72,52.72,47992.0,42.8433,42.8433,42.8271,42.8271,47992.0
2017-11-06 12:25:00,52.73,52.73,52.7,52.72,72374.0,42.8352,42.8352,42.8108,42.8271,72374.0
2017-11-06 12:30:00,52.71,52.74,52.71,52.73,80246.0,42.8189,42.8433,42.8189,42.8352,80246.0
2017-11-06 12:35:00,52.73,52.75,52.73,52.73,42000.0,42.8352,42.8514,42.8352,42.8352,42000.0
2017-11-06 12:40:00,52.73,52.75,52.72,52.75,23863.0,42.8352,42.8514,42.8271,42.8514,23863.0
2017-11-06 12:45:00,52.75,52.76,52.74,52.74,29346.0,42.8514,42.8596,42.8433,42.8433,29346.0
2017-11-06 12:50:00,52.75,52.76,52.74,52.76,41121.0,42.8514,42.8596,42.8433,42.8596,41121.0
2017-11-06 12:55:00,52.76,52.76,52.73,52.73,23211.0,42.8596,42.8596,42.8352,42.8352,23211.0
2017-11-06 13:00:00,52.73,52.75,52.71,52.74,25567.0,42.8352,42.8514,42.8189,42.8433,25567.0
2017-11-06 13:05:00,52.74,52.74,52.73,52.73,48791.0,42.8433,42.8433,42.8352,42.8352,48791.0
2017-11-06 13:10:00,52.73,52.76,52.73,52.76,121117.0,42.8352,42.8596,42.8352,42.8596,121117.0
2017-11-06 13:15:00,52.77,52.77,52.72,52.73,25496.0,42.8677,42.8677,42.8271,42.8352,25496.0
2017-11-06 13:20:00,52.74,52.75,52.73,52.74,32901.0,42.8433,42.8514,42.8352,42.8433,32901.0
2017-11-06 13:25:00,52.74,52.76,52.73,52.74,30345.0,42.8433,42.8596,42.8352,42.8433,30345.0
2017-11-06 13:30:00,52.74,52.76,52.73,52.74,95156.0,42.8433,42.8596,42.8352,42.8433,95156.0
2017-11-06 13:35:00,52.74,52.75,52.72,52.73,11101.0,42.8433,42.8514,42.8271,42.8352,11101.0
2017-11-06 13:40:00,52.73,52.73,52.7,52.7,32407.0,42.8352,42.8352,42.8108,42.8108,32407.0
2017-11-06 13:45:00,52.71,52.72,52.7,52.71,14387.0,42.8189,42.8271,42.8108,42.8189,14387.0
2017-11-06 13:50:00,52.72,52.73,52.71,52.73,19843.0,42.8271,42.8352,42.8189,42.8352,19843.0
2017-11-06 13:55:00,52.72,52.73,52.7,52.7,15621.0,42.8271,42.8352,42.8108,42.8108,15621.0
2017-11-06 14:00:00,52.7,52.71,52.69,52.71,14779.0,42.8108,42.8189,42.8027,42.8189,14779.0
2017-11-06 14:05:00,52.71,52.73,52.7,52.72,23799.0,42.8189,42.8352,42.8108,42.8271,23799.0
2017-11-06 14:10:00,52.73,52.73,52.7,52.71,30621.0,42.8352,42.8352,42.8108,42.8189,30621.0
2017-11-06 14:15:00,52.71,52.72,52.7,52.71,37283.0,42.8189,42.8271,42.8108,42.8189,37283.0
2017-11-06 14:20:00,52.71,52.71,52.69,52.7,16969.0,42.8189,42.8189,42.8027,42.8108,16969.0
2017-11-06 14:25:00,52.7,52.71,52.68,52.69,42112.0,42.8108,42.8189,42.7946,42.8027,42112.0
2017-11-06 14:30:00,52.69,52.69,52.67,52.68,21862.0,42.8027,42.8027,42.7864,42.7946,21862.0
2017-11-06 14:35:00,52.68,52.68,52.66,52.66,82481.0,42.7946,42.7946,42.7783,42.7783,82481.0
2017-11-06 14:40:00,52.66,52.69,52.65,52.67,152420.0,42.7783,42.8027,42.7702,42.7864,152420.0
2017-11-06 14:45:00,52.68,52.68,52.66,52.67,167186.0,42.7946,42.7946,42.7783,42.7864,167186.0
2017-11-06 14:50:00,52.66,52.67,52.65,52.66,103501.0,42.7783,42.7864,42.7702,42.7783,103501.0
2017-11-06 14:55:00,52.67,52.69,52.66,52.68,79110.0,42.7864,42.8027,42.7783,42.7946,79110.0
2017-11-06 15:00:00,52.69,52.69,52.67,52.68,123386.0,42.8027,42.8027,42.7864,42.7946,123386.0
2017-11-06 15:05:00,52.68,52.7,52.67,52.69,41937.0,42.7946,42.8108,42.7864,42.8027,41937.0
2017-11-06 15:10:00,52.69,52.69,52.67,52.69,62605.0,42.8027,42.8027,42.7864,42.8027,62605.0
2017-11-06 15:15:00,52.69,52.69,52.67,52.68,74844.0,42.8027,42.8027,42.7864,42.7946,74844.0
2017-11-06 15:20:00,52.68,52.68,52.66,52.68,85297.0,42.7946,42.7946,42.7783,42.7946,85297.0
2017-11-06 15:25:00,52.68,52.68,52.63,52.64,844226.0,42.7946,42.7946,42.7539,42.7621,844226.0
2017-11-06 15:30:00,52.64,52.64,52.61,52.62,354502.0,42.7621,42.7621,42.7377,42.7458,354502.0
2017-11-06 15:35:00,52.62,52.63,52.59,52.6,306770.0,42.7458,42.7539,42.7215,42.7296,306770.0
2017-11-06 15:40:00,52.6,52.61,52.57,52.58,211308.0,42.7296,42.7377,42.7052,42.7133,211308.0
2017-11-06 15:45:00,52.58,52.6,52.57,52.6,229171.0,42.7133,42.7296,42.7052,42.7296,229171.0
2017-11-06 15:50:00,52.59,52.6,52.57,52.59,338448.0,42.7215,42.7296,42.7052,42.7215,338448.0
2017-11-06 15:55:00,52.59,52.6,52.56,52.58,855397.0,42.7215,42.7296,42.6971,42.7133,855397.0
2017-11-07 09:30:00,52.6,52.6,52.43,52.55,221289.0,42.7296,42.7296,42.5915,42.689,221289.0
2017-11-07 09:35:00,52.55,52.69,52.54,52.68,145958.0,42.689,42.8027,42.6808,42.7946,145958.0
2017-11-07 09:40:00,52.68,52.71,52.64,52.71,219016.0,42.7946,42.8189,42.7621,42.8189,219016.0
2017-11-07 09:45:00,52.7,52.71,52.68,52.7,226708.0,42.8108,42.8189,42.7946,42.8108,226708.0
2017-11-07 09:50:00,52.7,52.74,52.69,52.71,251839.0,42.8108,42.8433,42.8027,42.8189,251839.0
2017-11-07 09:55:00,52.71,52.71,52.66,52.67,146516.0,42.8189,42.8189,42.7783,42.7864,146516.0
2017-11-07 10:00:00,52.67,52.84,52.67,52.82,219526.0,42.7864,42.9245,42.7864,42.9083,219526.0
2017-11-07 10:05:00,52.82,52.85,52.81,52.84,132018.0,42.9083,42.9327,42.9002,42.9245,132018.0
2017-11-07 10:10:00,52.84,52.89,52.84,52.89,166331.0,42.9245,42.9652,42.9245,42.9652,166331.0
2017-11-07 10:15:00,52.88,52.9,52.87,52.88,137783.0,42.957,42.9733,42.9489,42.957,137783.0
2017-11-07 10:20:00,52.88,52.92,52.87,52.92,99083.0,42.957,42.9895,42.9489,42.9895,99083.0
2017-11-07 10:25:00,52.92,52.93,52.89,52.93,124113.0,42.9895,42.9977,42.9652,42.9977,124113.0
2017-11-07 10:30:00,52.93,52.98,52.92,52.97,79571.0,42.9977,43.0383,42.9895,43.0301,79571.0
2017-11-07 10:35:00,52.98,53.01,52.94,53.0,122473.0,43.0383,43.0626,43.0058,43.0545,122473.0
2017-11-07 10:40:00,52.99,53.01,52.97,52.97,172972.0,43.0464,43.0626,43.0301,43.0301,172972.0
2017-11-07 10:45:00,52.98,52.98,52.92,52.95,333522.0,43.0383,43.0383,42.9895,43.0139,333522.0
2017-11-07 10:50:00,52.95,52.98,52.93,52.98,45574.0,43.0139,43.0383,42.9977,43.0383,45574.0
2017-11-07 10:55:00,52.97,53.0,52.95,53.0,66649.0,43.0301,43.0545,43.0139,43.0545,66649.0
2017-11-07 11:00:00,53.0,53.05,52.99,53.04,65165.0,43.0545,43.0951,43.0464,43.087,65165.0
2017-11-07 11:05:00,53.04,53.06,53.02,53.03,125294.0,43.087,43.1033,43.0708,43.0789,125294.0
2017-11-07 11:10:00,53.03,53.06,53.01,53.02,172742.0,43.0789,43.1033,43.0626,43.0708,172742.0
2017-11-07 11:15:00,53.02,53.03,53.0,53.01,110405.0,43.0708,43.0789,43.0545,43.0626,110405.0
2017-11-07 11:20:00,53.01,53.05,53.0,53.05,80682.0,43.0626,43.0951,43.0545,43.0951,80682.0
2017-11-07 11:25:00,53.05,53.07,53.04,53.04,97425.0,43.0951,43.1114,43.087,43.087,97425.0
2017-11-07 11:30:00,53.05,53.08,53.03,53.06,52160.0,43.0951,43.1195,43.0789,43.1033,52160.0
2017-11-07 11:35:00,53.06,53.06,53.02,53.03,70687.0,43.1033,43.1033,43.0708,43.0789,70687.0
2017-11-07 11:40:00,53.03,53.05,53.01,53.04,172809.0,43.0789,43.0951,43.0626,43.087,172809.0
2017-11-07 11:45:00,53.04,53.05,53.02,53.04,206060.0,43.087,43.0951,43.0708,43.087,206060.0
2017-11-07 11:50:00,53.04,53.04,52.99,52.99,60792.0,43.087,43.087,43.0464,43.0464,60792.0
2017-11-07 11:55:00,52.99,53.01,52.96,53.0,57086.0,43.0464,43.0626,43.022,43.0545,57086.0
2017-11-07 12:00:00,53.0,53.01,52.96,52.96,56673.0,43.0545,43.0626,43.022,43.022,56673.0
2017-11-07 12:05:00,52.96,52.96,52.89,52.9,88237.0,43.022,43.022,42.9652,42.9733,88237.0
2017-11-07 12:10:00,52.9,52.98,52.9,52.97,88850.0,42.9733,43.0383,42.9733,43.0301,88850.0
2017-11-07 12:15:00,52.98,53.01,52.97,53.01,93179.0,43.0383,43.0626,43.0301,43.0626,93179.0
2017-11-07 12:20:00,53.01,53.04,53.0,53.04,89129.0,43.0626,43.087,43.0545,43.087,89129.0
2017-11-07 12:25:00,53.04,53.08,53.04,53.07,61639.0,43.087,43.1195,43.087,43.1114,61639.0
2017-11-07 12:30:00,53.08,53.08,53.05,53.07,37344.0,43.1195,43.1195,43.0951,43.1114,37344.0
2017-11-07 12:35:00,53.07,53.08,53.06,53.08,44209.0,43.1114,43.1195,43.1033,43.1195,44209.0
2017-11-07 12:40:00,53.08,53.1,53.06,53.09,63209.0,43.1195,43.1358,43.1033,43.1276,63209.0
2017-11-07 12:45:00,53.08,53.12,53.07,53.11,52367.0,43.1195,43.152,43.1114,43.1439,52367.0
2017-11-07 12:50:00,53.12,53.14,53.11,53.13,74770.0,43.152,43.1682,43.1439,43.1601,74770.0
2017-11-07 12:55:00,53.13,53.14,53.09,53.1,45401.0,43.1601,43.1682,43.1276,43.1358,45401.0
2017-11-07 13:00:00,53.11,53.12,53.09,53.12,22078.0,43.1439,43.152,43.1276,43.152,22078.0
2017-11-07 13:05:00,53.12,53.12,53.1,53.12,27575.0,43.152,43.152,43.1358,43.152,27575.0
2017-11-07 13:10:00,53.11,53.13,53.09,53.1,41051.0,43.1439,43.1601,43.1276,43.1358,41051.0
2017-11-07 13:15:00,53.09,53.1,53.07,53.1,23316.0,43.1276,43.1358,43.1114,43.1358,23316.0
2017-11-07 13:20:00,53.1,53.1,53.07,53.08,30265.0,43.1358,43.1358,43.1114,43.1195,30265.0
2017-11-07 13:25:00,53.08,53.09,53.06,53.09,30129.0,43.1195,43.1276,43.1033,43.1276,30129.0
2017-11-07 13:30:00,53.08,53.09,53.05,53.06,32861.0,43.1195,43.1276,43.0951,43.1033,32861.0
2017-11-07 13:35:00,53.05,53.08,53.05,53.08,45492.0,43.0951,43.1195,43.0951,43.1195,45492.0
2017-11-07 13:40:00,53.07,53.11,53.07,53.11,33245.0,43.1114,43.1439,43.1114,43.1439,33245.0
2017-11-07 13:45:00,53.1,53.11,53.09,53.11,30441.0,43.1358,43.1439,43.1276,43.1439,30441.0
2017-11-07 13:50:00,53.1,53.1,53.08,53.08,34601.0,43.1358,43.1358,43.1195,43.1195,34601.0
2017-11-07 13:55:00,53.09,53.1,53.07,53.08,49785.0,43.1276,43.1358,43.1114,43.1195,49785.0
2017-11-07 14:00:00,53.08,53.09,53.07,53.09,38716.0,43.1195,43.1276,43.1114,43.1276,38716.0
2017-11-07 14:05:00,53.09,53.09,53.06,53.07,35861.0,43.1276,43.1276,43.1033,43.1114,35861.0
2017-11-07 14:10:00,53.07,53.07,53.03,53.05,58779.0,43.1114,43.1114,43.0789,43.0951,58779.0
2017-11-07 14:15:00,53.04,53.05,53.03,53.05,24522.0,43.087,43.0951,43.0789,43.0951,24522.0
2017-11-07 14:20:00,53.05,53.06,53.04,53.06,22942.0,43.0951,43.1033,43.087,43.1033,22942.0
2017-11-07 14:25:00,53.05,53.07,53.05,53.06,26809.0,43.0951,43.1114,43.0951,43.1033,26809.0
2017-11-07 14:30:00,53.05,53.07,53.05,53.07,78911.0,43.0951,43.1114,43.0951,43.1114,78911.0
2017-11-07 14:35:00,53.07,53.09,53.07,53.09,34901.0,43.1114,43.1276,43.1114,43.1276,34901.0
2017-11-07 14:40:00,53.08,53.11,53.07,53.11,281592.0,43.1195,43.1439,43.1114,43.1439,281592.0
2017-11-07 14:45:00,53.11,53.11,53.1,53.11,27592.0,43.1439,43.1439,43.1358,43.1439,27592.0
2017-11-07 14:50:00,53.11,53.14,53.1,53.14,49628.0,43.1439,43.1682,43.1358,43.1682,49628.0
2017-11-07 14:55:00,53.14,53.14,53.09,53.1,107480.0,43.1682,43.1682,43.1276,43.1358,107480.0
2017-11-07 15:00:00,53.11,53.11,53.09,53.11,111232.0,43.1439,43.1439,43.1276,43.1439,111232.0
2017-11-07 15:05:00,53.11,53.14,53.1,53.13,141077.0,43.1439,43.1682,43.1358,43.1601,141077.0
2017-11-07 15:10:00,53.12,53.13,53.11,53.12,38648.0,43.152,43.1601,43.1439,43.152,38648.0
2017-11-07 15:15:00,53.12,53.13,53.11,53.13,46663.0,43.152,43.1601,43.1439,43.1601,46663.0
2017-11-07 15:20:00,53.14,53.15,53.12,53.13,72016.0,43.1682,43.1764,43.152,43.1601,72016.0
2017-11-07 15:25:00,53.13,53.14,53.11,53.12,68071.0,43.1601,43.1682,43.1439,43.152,68071.0
2017-11-07 15:30:00,53.11,53.13,53.1,53.11,122140.0,43.1439,43.1601,43.1358,43.1439,122140.0
2017-11-07 15:35:00,53.11,53.12,53.09,53.12,628932.0,43.1439,43.152,43.1276,43.152,628932.0
2017-11-07 15:40:00,53.12,53.12,53.1,53.12,116521.0,43.152,43.152,43.1358,43.152,116521.0
2017-11-07 15:45:00,53.12,53.13,53.09,53.13,211514.0,43.152,43.1601,43.1276,43.1601,211514.0
2017-11-07 15:50:00,53.13,53.14,53.12,53.14,321764.0,43.1601,43.1682,43.152,43.1682,321764.0
2017-11-07 15:55:00,53.14,53.16,53.12,53.16,681646.0,43.1682,43.1845,43.152,43.1845,681646.0
2017-11-08 09:30:00,53.32,53.42,53.25,53.4,274098.0,43.3145,43.3957,43.2576,43.3795,274098.0
2017-11-08 09:35:00,53.41,53.54,53.41,53.52,163348.0,43.3876,43.4932,43.3876,43.4769,163348.0
2017-11-08 09:40:00,53.53,53.54,53.43,53.48,471164.0,43.4851,43.4932,43.4038,43.4444,471164.0
2017-11-08 09:45:00,53.48,53.53,53.48,53.5,209188.0,43.4444,43.4851,43.4444,43.4607,209188.0
2017-11-08 09:50:00,53.49,53.51,53.48,53.48,85184.0,43.4526,43.4688,43.4444,43.4444,85184.0
2017-11-08 09:55:00,53.47,53.52,53.44,53.52,816763.0,43.4363,43.4769,43.412,43.4769,816763.0
2017-11-08 10:00:00,53.51,53.53,53.48,53.5,405580.0,43.4688,43.4851,43.4444,43.4607,405580.0
2017-11-08 10:05:00,53.5,53.52,53.46,53.52,104038.0,43.4607,43.4769,43.4282,43.4769,104038.0
2017-11-08 10:10:00,53.51,53.53,53.47,53.52,708564.0,43.4688,43.4851,43.4363,43.4769,708564.0
2017-11-08 10:15:00,53.53,53.59,53.52,53.58,170792.0,43.4851,43.5338,43.4769,43.5257,170792.0
2017-11-08 10:20:00,53.59,53.62,53.58,53.62,347497.0,43.5338,43.5582,43.5257,43.5582,347497.0
2017-11-08 10:25:00,53.63,53.67,53.62,53.65,340094.0,43.5663,43.5988,43.5582,43.5825,340094.0
2017-11-08 10:30:00,53.64,53.65,53.56,53.57,189168.0,43.5744,43.5825,43.5094,43.5176,189168.0
2017-11-08 10:35:00,53.56,53.57,53.54,53.55,54101.0,43.5094,43.5176,43.4932,43.5013,54101.0
2017-11-08 10:40:00,53.54,53.55,53.53,53.54,23036.0,43.4932,43.5013,43.4851,43.4932,23036.0
2017-11-08 10:45:00,53.54,53.54,53.46,53.46,56231.0,43.4932,43.4932,43.4282,43.4282,56231.0
2017-11-08 10:50:00,53.46,53.52,53.46,53.5,1021222.0,43.4282,43.4769,43.4282,43.4607,1021222.0
2017-11-08 10:55:00,53.49,53.53,53.49,53.52,357513.0,43.4526,43.4851,43.4526,43.4769,357513.0
2017-11-08 11:00:00,53.52,53.53,53.46,53.47,218719.0,43.4769,43.4851,43.4282,43.4363,218719.0
2017-11-08 11:05:00,53.46,53.48,53.44,53.48,42082.0,43.4282,43.4444,43.412,43.4444,42082.0
2017-11-08 11:10:00,53.48,53.48,53.46,53.48,41683.0,43.4444,43.4444,43.4282,43.4444,41683.0
2017-11-08 11:15:00,53.48,53.49,53.46,53.47,119461.0,43.4444,43.4526,43.4282,43.4363,119461.0
2017-11-08 11:20:00,53.47,53.48,53.44,53.46,55022.0,43.4363,43.4444,43.412,43.4282,55022.0
2017-11-08 11:25:00,53.46,53.53,53.46,53.53,58625.0,43.4282,43.4851,43.4282,43.4851,58625.0
2017-11-08 11:30:00,53.52,53.53,53.5,53.53,37138.0,43.4769,43.4851,43.4607,43.4851,37138.0
2017-11-08 11:35:00,53.52,53.56,53.51,53.55,202409.0,43.4769,43.5094,43.4688,43.5013,202409.0
2017-11-08 11:40:00,53.55,53.56,53.53,53.55,83914.0,43.5013,43.5094,43.4851,43.5013,83914.0
2017-11-08 11:45:00,53.55,53.56,53.54,53.54,30743.0,43.5013,43.5094,43.4932,43.4932,30743.0
2017-11-08 11:50:00,53.54,53.57,53.54,53.56,70690.0,43.4932,43.5176,43.4932,43.5094,70690.0
2017-11-08 11:55:00,53.56,53.57,53.55,53.56,58174.0,43.5094,43.5176,43.5013,43.5094,58174.0
2017-11-08 12:00:00,53.55,53.58,53.55,53.58,82903.0,43.5013,43.5257,43.5013,43.5257,82903.0
2017-11-08 12:05:00,53.58,53.59,53.54,53.57,116345.0,43.5257,43.5338,43.4932,43.5176,116345.0
2017-11-08 12:10:00,53.56,53.57,53.53,53.54,56388.0,43.5094,43.5176,43.4851,43.4932,56388.0
2017-11-08 12:15:00,53.54,53.55,53.5,53.5,31949.0,43.4932,43.5013,43.4607,43.4607,31949.0
2017-11-08 12:20:00,53.5,53.53,53.5,53.52,223984.0,43.4607,43.4851,43.4607,43.4769,223984.0
2017-11-08 12:25:00,53.52,53.56,53.52,53.56,97692.0,43.4769,43.5094,43.4769,43.5094,97692.0
2017-11-08 12:30:00,53.56,53.58,53.56,53.56,41538.0,43.5094,43.5257,43.5094,43.5094,41538.0
2017-11-08 12:35:00,53.57,53.6,53.57,53.59,35763.0,43.5176,43.5419,43.5176,43.5338,35763.0
2017-11-08 12:40:00,53.58,53.58,53.55,53.55,38106.0,43.5257,43.5257,43.5013,43.5013,38106.0
2017-11-08 12:45:00,53.55,53.57,53.54,53.57,62533.0,43.5013,43.5176,43.4932,43.5176,62533.0
2017-11-08 12:50:00,53.57,53.57,53.55,53.57,46142.0,43.5176,43.5176,43.5013,43.5176,46142.0
2017-11-08 12:55:00,53.57,53.57,53.54,53.55,29794.0,43.5176,43.5176,43.4932,43.5013,29794.0
2017-11-08 13:00:00,53.55,53.57,53.54,53.57,99928.0,43.5013,43.5176,43.4932,43.5176,99928.0
2017-11-08 13:05:00,53.56,53.58,53.54,53.57,152570.0,43.5094,43.5257,43.4932,43.5176,152570.0
2017-11-08 13:10:00,53.58,53.58,53.56,53.57,84750.0,43.5257,43.5257,43.5094,43.5176,84750.0
2017-11-08 13:15:00,53.58,53.59,53.55,53.55,47075.0,43.5257,43.5338,43.5013,43.5013,47075.0
2017-11-08 13:20:00,53.55,53.58,53.54,53.58,43913.0,43.5013,43.5257,43.4932,43.5257,43913.0
2017-11-08 13:25:00,53.58,53.6,53.57,53.59,52449.0,43.5257,43.5419,43.5176,43.5338,52449.0
2017-11-08 13:30:00,53.59,53.6,53.58,53.6,26030.0,43.5338,43.5419,43.5257,43.5419,26030.0
2017-11-08 13:35:00,53.6,53.62,53.59,53.6,36824.0,43.5419,43.5582,43.5338,43.5419,36824.0
2017-11-08 13:40:00,53.6,53.63,53.6,53.61,70898.0,43.5419,43.5663,43.5419,43.55,70898.0
2017-11-08 13:45:00,53.61,53.62,53.59,53.59,34365.0,43.55,43.5582,43.5338,43.5338,34365.0
2017-11-08 13:50:00,53.59,53.6,53.59,53.6,25359.0,43.5338,43.5419,43.5338,43.5419,25359.0
2017-11-08 13:55:00,53.6,53.62,53.6,53.62,70251.0,43.5419,43.5582,43.5419,43.5582,70251.0
2017-11-08 14:00:00,53.62,53.65,53.61,53.64,53370.0,43.5582,43.5825,43.55,43.5744,53370.0
2017-11-08 14:05:00,53.64,53.64,53.62,53.64,30582.0,43.5744,43.5744,43.5582,43.5744,30582.0
2017-11-08 14:10:00,53.64,53.65,53.63,53.65,15880.0,43.5744,43.5825,43.5663,43.5825,15880.0
2017-11-08 14:15:00,53.65,53.66,53.64,53.66,71523.0,43.5825,43.5907,43.5744,43.5907,71523.0
2017-11-08 14:20:00,53.66,53.67,53.65,53.66,63571.0,43.5907,43.5988,43.5825,43.5907,63571.0
2017-11-08 14:25:00,53.65,53.67,53.65,53.67,24652.0,43.5825,43.5988,43.5825,43.5988,24652.0
2017-11-08 14:30:00,53.67,53.68,53.64,53.66,79459.0,43.5988,43.6069,43.5744,43.5907,79459.0
2017-11-08 14:35:00,53.67,53.69,53.67,53.69,28360.0,43.5988,43.615,43.5988,43.615,28360.0
2017-11-08 14:40:00,53.69,53.69,53.68,53.69,8910.0,43.615,43.615,43.6069,43.615,8910.0
2017-11-08 14:45:00,53.69,53.72,53.68,53.72,33188.0,43.615,43.6394,43.6069,43.6394,33188.0
2017-11-08 14:50:00,53.72,53.72,53.7,53.72,329971.0,43.6394,43.6394,43.6232,43.6394,329971.0
2017-11-08 14:55:00,53.72,53.72,53.71,53.72,13052.0,43.6394,43.6394,43.6313,43.6394,13052.0
2017-11-08 15:00:00,53.72,53.72,53.68,53.69,56482.0,43.6394,43.6394,43.6069,43.615,56482.0
2017-11-08 15:05:00,53.69,53.71,53.68,53.7,65021.0,43.615,43.6313,43.6069,43.6232,65021.0
2017-11-08 15:10:00,53.7,53.71,53.69,53.7,56221.0,43.6232,43.6313,43.615,43.6232,56221.0
2017-11-08 15:15:00,53.7,53.72,53.69,53.72,28071.0,43.6232,43.6394,43.615,43.6394,28071.0
2017-11-08 15:20:00,53.72,53.72,53.7,53.71,24410.0,43.6394,43.6394,43.6232,43.6313,24410.0
2017-11-08 15:25:00,53.71,53.72,53.7,53.72,69536.0,43.6313,43.6394,43.6232,43.6394,69536.0
2017-11-08 15:30:00,53.72,53.74,53.71,53.74,165154.0,43.6394,43.6557,43.6313,43.6557,165154.0
2017-11-08 15:35:00,53.74,53.74,53.72,53.74,138719.0,43.6557,43.6557,43.6394,43.6557,138719.0
2017-11-08 15:40:00,53.73,53.74,53.72,53.72,302882.0,43.6475,43.6557,43.6394,43.6394,302882.0
2017-11-08 15:45:00,53.73,53.73,53.69,53.7,655482.0,43.6475,43.6475,43.615,43.6232,655482.0
2017-11-08 15:50:00,53.71,53.72,53.68,53.69,475883.0,43.6313,43.6394,43.6069,43.615,475883.0
2017-11-08 15:55:00,53.7,53.74,53.67,53.73,891706.0,43.6232,43.6557,43.5988,43.6475,891706.0
2017-11-09 09:30:00,53.5,53.82,53.5,53.82,173176.0,43.4607,43.7206,43.4607,43.7206,173176.0
2017-11-09 09:35:00,53.82,53.91,53.77,53.78,145376.0,43.7206,43.7938,43.68,43.6881,145376.0
2017-11-09 09:40:00,53.78,53.83,53.77,53.79,136103.0,43.6881,43.7288,43.68,43.6963,136103.0
2017-11-09 09:45:00,53.8,53.81,53.76,53.79,91081.0,43.7044,43.7125,43.6719,43.6963,91081.0
2017-11-09 09:50:00,53.79,53.87,53.79,53.84,689523.0,43.6963,43.7613,43.6963,43.7369,689523.0
2017-11-09 09:55:00,53.84,53.84,53.79,53.79,696096.0,43.7369,43.7369,43.6963,43.6963,696096.0
2017-11-09 10:00:00,53.8,53.82,53.74,53.78,354686.0,43.7044,43.7206,43.6557,43.6881,354686.0
2017-11-09 10:05:00,53.77,53.78,53.71,53.77,174175.0,43.68,43.6881,43.6313,43.68,174175.0
2017-11-09 10:10:00,53.77,53.77,53.67,53.69,207775.0,43.68,43.68,43.5988,43.615,207775.0
2017-11-09 10:15:00,53.69,53.71,53.66,53.67,92439.0,43.615,43.6313,43.5907,43.5988,92439.0
2017-11-09 10:20:00,53.67,53.71,53.66,53.67,55558.0,43.5988,43.6313,43.5907,43.5988,55558.0
2017-11-09 10:25:00,53.66,53.66,53.6,53.62,235424.0,43.5907,43.5907,43.5419,43.5582,235424.0
2017-11-09 10:30:00,53.61,53.63,53.59,53.63,71723.0,43.55,43.5663,43.5338,43.5663,71723.0
2017-11-09 10:35:00,53.62,53.65,53.6,53.61,40423.0,43.5582,43.5825,43.5419,43.55,40423.0
2017-11-09 10:40:00,53.61,53.63,53.59,53.63,25644.0,43.55,43.5663,43.5338,43.5663,25644.0
2017-11-09 10:45:00,53.63,53.63,53.59,53.61,60852.0,43.5663,43.5663,43.5338,43.55,60852.0
2017-11-09 10:50:00,53.62,53.66,53.62,53.65,32010.0,43.5582,43.5907,43.5582,43.5825,32010.0
2017-11-09 10:55:00,53.65,53.67,53.64,53.67,32617.0,43.5825,43.5988,43.5744,43.5988,32617.0
2017-11-09 11:00:00,53.67,53.68,53.64,53.64,21918.0,43.5988,43.6069,43.5744,43.5744,21918.0
2017-11-09 11:05:00,53.65,53.67,53.63,53.66,51867.0,43.5825,43.5988,43.5663,43.5907,51867.0
2017-11-09 11:10:00,53.65,53.65,53.6,53.6,60120.0,43.5825,43.5825,43.5419,43.5419,60120.0
2017-11-09 11:15:00,53.6,53.61,53.59,53.6,92399.0,43.5419,43.55,43.5338,43.5419,92399.0
2017-11-09 11:20:00,53.6,53.6,53.56,53.59,55154.0,43.5419,43.5419,43.5094,43.5338,55154.0
2017-11-09 11:25:00,53.58,53.59,53.57,53.59,58283.0,43.5257,43.5338,43.5176,43.5338,58283.0
2017-11-09 11:30:00,53.59,53.62,53.58,53.6,47434.0,43.5338,43.5582,43.5257,43.5419,47434.0
2017-11-09 11:35:00,53.61,53.61,53.58,53.59,26996.0,43.55,43.55,43.5257,43.5338,26996.0
2017-11-09 11:40:00,53.58,53.6,53.56,53.57,164197.0,43.5257,43.5419,43.5094,43.5176,164197.0
2017-11-09 11:45:00,53.57,53.6,53.54,53.58,115288.0,43.5176,43.5419,43.4932,43.5257,115288.0
2017-11-09 11:50:00,53.58,53.59,53.53,53.59,90716.0,43.5257,43.5338,43.4851,43.5338,90716.0
2017-11-09 11:55:00,53.58,53.6,53.57,53.59,35562.0,43.5257,43.5419,43.5176,43.5338,35562.0
2017-11-09 12:00:00,53.59,53.6,53.52,53.53,84167.0,43.5338,43.5419,43.4769,43.4851,84167.0
2017-11-09 12:05:00,53.53,53.56,53.52,53.52,67120.0,43.4851,43.5094,43.4769,43.4769,67120.0
2017-11-09 12:10:00,53.52,53.53,53.47,53.48,97572.0,43.4769,43.4851,43.4363,43.4444,97572.0
2017-11-09 12:15:00,53.47,53.55,53.46,53.54,34096.0,43.4363,43.5013,43.4282,43.4932,34096.0
2017-11-09 12:20:00,53.55,53.56,53.52,53.55,38428.0,43.5013,43.5094,43.4769,43.5013,38428.0
2017-11-09 12:25:00,53.55,53.59,53.55,53.56,70037.0,43.5013,43.5338,43.5013,43.5094,70037.0
2017-11-09 12:30:00,53.55,53.55,53.52,53.55,100358.0,43.5013,43.5013,43.4769,43.5013,100358.0
2017-11-09 12:35:00,53.55,53.59,53.53,53.54,64501.0,43.5013,43.5338,43.4851,43.4932,64501.0
2017-11-09 12:40:00,53.53,53.54,53.5,53.52,26350.0,43.4851,43.4932,43.4607,43.4769,26350.0
2017-11-09 12:45:00,53.52,53.57,53.49,53.57,35871.0,43.4769,43.5176,43.4526,43.5176,35871.0
2017-11-09 12:50:00,53.56,53.57,53.54,53.55,23081.0,43.5094,43.5176,43.4932,43.5013,23081.0
2017-11-09 12:55:00,53.55,53.57,53.53,53.57,29596.0,43.5013,43.5176,43.4851,43.5176,29596.0
2017-11-09 13:00:00,53.57,53.58,53.55,53.57,41315.0,43.5176,43.5257,43.5013,43.5176,41315.0
2017-11-09 13:05:00,53.57,53.57,53.54,53.57,41498.0,43.5176,43.5176,43.4932,43.5176,41498.0
2017-11-09 13:10:00,53.58,53.63,53.57,53.62,15586.0,43.5257,43.5663,43.5176,43.5582,15586.0
2017-11-09 13:15:00,53.63,53.64,53.61,53.62,231373.0,43.5663,43.5744,43.55,43.5582,231373.0
2017-11-09 13:20:00,53.62,53.64,53.6,53.6,50109.0,43.5582,43.5744,43.5419,43.5419,50109.0
2017-11-09 13:25:00,53.6,53.62,53.6,53.62,16813.0,43.5419,43.5582,43.5419,43.5582,16813.0
2017-11-09 13:30:00,53.61,53.65,53.61,53.63,28756.0,43.55,43.5825,43.55,43.5663,28756.0
2017-11-09 13:35:00,53.64,53.66,53.61,53.62,41065.0,43.5744,43.5907,43.55,43.5582,41065.0
2017-11-09 13:40:00,53.61,53.62,53.6,53.62,26596.0,43.55,43.5582,43.5419,43.5582,26596.0
2017-11-09 13:45:00,53.62,53.63,53.61,53.63,22687.0,43.5582,43.5663,43.55,43.5663,22687.0
2017-11-09 13:50:00,53.63,53.65,53.62,53.65,27963.0,43.5663,43.5825,43.5582,43.5825,27963.0
2017-11-09 13:55:00,53.65,53.65,53.61,53.63,30182.0,43.5825,43.5825,43.55,43.5663,30182.0
2017-11-09 14:00:00,53.63,53.65,53.62,53.64,38401.0,43.5663,43.5825,43.5582,43.5744,38401.0
2017-11-09 14:05:00,53.64,53.68,53.63,53.67,58923.0,43.5744,43.6069,43.5663,43.5988,58923.0
2017-11-09 14:10:00,53.67,53.69,53.66,53.69,42380.0,43.5988,43.615,43.5907,43.615,42380.0
2017-11-09 14:15:00,53.69,53.74,53.69,53.72,23344.0,43.615,43.6557,43.615,43.6394,23344.0
2017-11-09 14:20:00,53.72,53.72,53.69,53.71,43437.0,43.6394,43.6394,43.615,43.6313,43437.0
2017-11-09 14:25:00,53.71,53.72,53.7,53.71,29606.0,43.6313,43.6394,43.6232,43.6313,29606.0
2017-11-09 14:30:00,53.71,53.74,53.71,53.74,64077.0,43.6313,43.6557,43.6313,43.6557,64077.0
2017-11-09 14:35:00,53.74,53.74,53.68,53.68,31417.0,43.6557,43.6557,43.6069,43.6069,31417.0
2017-11-09 14:40:00,53.69,53.69,53.67,53.68,22724.0,43.615,43.615,43.5988,43.6069,22724.0
2017-11-09 14:45:00,53.67,53.68,53.66,53.68,56992.0,43.5988,43.6069,43.5907,43.6069,56992.0
2017-11-09 14:50:00,53.68,53.68,53.66,53.68,31898.0,43.6069,43.6069,43.5907,43.6069,31898.0
2017-11-09 14:55:00,53.67,53.69,53.67,53.68,67395.0,43.5988,43.615,43.5988,43.6069,67395.0
2017-11-09 15:00:00,53.68,53.71,53.67,53.67,57446.0,43.6069,43.6313,43.5988,43.5988,57446.0
2017-11-09 15:05:00,53.67,53.71,53.67,53.71,38685.0,43.5988,43.6313,43.5988,43.6313,38685.0
2017-11-09 15:10:00,53.7,53.72,53.69,53.71,47070.0,43.6232,43.6394,43.615,43.6313,47070.0
2017-11-09 15:15:00,53.71,53.73,53.7,53.72,66893.0,43.6313,43.6475,43.6232,43.6394,66893.0
2017-11-09 15:20:00,53.71,53.75,53.7,53.73,59777.0,43.6313,43.6638,43.6232,43.6475,59777.0
2017-11-09 15:25:00,53.73,53.74,53.72,53.73,33316.0,43.6475,43.6557,43.6394,43.6475,33316.0
2017-11-09 15:30:00,53.74,53.77,53.73,53.75,88652.0,43.6557,43.68,43.6475,43.6638,88652.0
2017-11-09 15:35:00,53.75,53.75,53.71,53.73,84397.0,43.6638,43.6638,43.6313,43.6475,84397.0
2017-11-09 15:40:00,53.73,53.73,53.71,53.71,175675.0,43.6475,43.6475,43.6313,43.6313,175675.0
2017-11-09 15:45:00,53.72,53.73,53.69,53.7,169839.0,43.6394,43.6475,43.615,43.6232,169839.0
2017-11-09 15:50:00,53.7,53.74,53.7,53.74,253865.0,43.6232,43.6557,43.6232,43.6557,253865.0
2017-11-09 15:55:00,53.73,53.77,53.71,53.73,577470.0,43.6475,43.68,43.6313,43.6475,577470.0
2017-11-10 09:30:00,53.65,53.84,53.62,53.82,135537.0,43.5825,43.7369,43.5582,43.7206,135537.0
2017-11-10 09:35:00,53.82,53.83,53.77,53.81,142077.0,43.7206,43.7288,43.68,43.7125,142077.0
2017-11-10 09:40:00,53.82,53.88,53.81,53.85,105185.0,43.7206,43.7694,43.7125,43.745,105185.0
2017-11-10 09:45:00,53.84,53.89,53.8,53.86,269685.0,43.7369,43.7775,43.7044,43.7531,269685.0
2017-11-10 09:50:00,53.87,53.93,53.87,53.92,97707.0,43.7613,43.81,43.7613,43.8019,97707.0
2017-11-10 09:55:00,53.92,53.94,53.89,53.92,85607.0,43.8019,43.8181,43.7775,43.8019,85607.0
2017-11-10 10:00:00,53.93,53.98,53.9,53.94,128388.0,43.81,43.8506,43.7856,43.8181,128388.0
2017-11-10 10:05:00,53.93,53.99,53.93,53.99,77299.0,43.81,43.8587,43.81,43.8587,77299.0
2017-11-10 10:10:00,53.98,54.05,53.98,54.04,315596.0,43.8506,43.9075,43.8506,43.8994,315596.0
2017-11-10 10:15:00,54.03,54.06,54.01,54.05,51141.0,43.8912,43.9156,43.875,43.9075,51141.0
2017-11-10 10:20:00,54.04,54.06,54.02,54.05,79049.0,43.8994,43.9156,43.8831,43.9075,79049.0
2017-11-10 10:25:00,54.04,54.07,54.03,54.04,40602.0,43.8994,43.9237,43.8912,43.8994,40602.0
2017-11-10 10:30:00,54.04,54.07,53.99,53.99,59174.0,43.8994,43.9237,43.8587,43.8587,59174.0
2017-11-10 10:35:00,53.99,54.01,53.98,54.01,34237.0,43.8587,43.875,43.8506,43.875,34237.0
2017-11-10 10:40:00,54.01,54.02,53.99,54.01,40109.0,43.875,43.8831,43.8587,43.875,40109.0
2017-11-10 10:45:00,54.02,54.03,54.0,54.01,38682.0,43.8831,43.8912,43.8669,43.875,38682.0
2017-11-10 10:50:00,54.01,54.01,53.98,53.99,25544.0,43.875,43.875,43.8506,43.8587,25544.0
2017-11-10 10:55:00,54.0,54.03,53.99,54.03,31337.0,43.8669,43.8912,43.8587,43.8912,31337.0
2017-11-10 11:00:00,54.03,54.04,54.01,54.04,46487.0,43.8912,43.8994,43.875,43.8994,46487.0
2017-11-10 11:05:00,54.04,54.06,54.04,54.04,26111.0,43.8994,43.9156,43.8994,43.8994,26111.0
2017-11-10 11:10:00,54.05,54.07,54.03,54.07,55681.0,43.9075,43.9237,43.8912,43.9237,55681.0
2017-11-10 11:15:00,54.06,54.07,54.02,54.03,29331.0,43.9156,43.9237,43.8831,43.8912,29331.0
2017-11-10 11:20:00,54.02,54.02,53.98,54.0,45855.0,43.8831,43.8831,43.8506,43.8669,45855.0
2017-11-10 11:25:00,54.01,54.03,54.0,54.03,28845.0,43.875,43.8912,43.8669,43.8912,28845.0
2017-11-10 11:30:00,54.03,54.07,54.02,54.07,19694.0,43.8912,43.9237,43.8831,43.9237,19694.0
2017-11-10 11:35:00,54.07,54.07,54.04,54.04,45393.0,43.9237,43.9237,43.8994,43.8994,45393.0
2017-11-10 11:40:00,54.04,54.04,54.02,54.03,28455.0,43.8994,43.8994,43.8831,43.8912,28455.0
2017-11-10 11:45:00,54.03,54.08,54.03,54.08,97728.0,43.8912,43.9319,43.8912,43.9319,97728.0
2017-11-10 11:50:00,54.08,54.11,54.07,54.1,112680.0,43.9319,43.9562,43.9237,43.9481,112680.0
2017-11-10 11:55:00,54.11,54.14,54.11,54.14,6394.0,43.9562,43.9806,43.9562,43.9806,6394.0
2017-11-10 12:00:00,54.14,54.16,54.13,54.15,73642.0,43.9806,43.9968,43.9725,43.9887,73642.0
2017-11-10 12:05:00,54.15,54.17,54.15,54.16,107827.0,43.9887,44.005,43.9887,43.9968,107827.0
2017-11-10 12:10:00,54.16,54.19,54.16,54.18,67366.0,43.9968,44.0212,43.9968,44.0131,67366.0
2017-11-10 12:15:00,54.18,54.19,54.16,54.17,53182.0,44.0131,44.0212,43.9968,44.005,53182.0
2017-11-10 12:20:00,54.16,54.17,54.15,54.16,95351.0,43.9968,44.005,43.9887,43.9968,95351.0
2017-11-10 12:25:00,54.17,54.18,54.16,54.16,43830.0,44.005,44.0131,43.9968,43.9968,43830.0
2017-11-10 12:30:00,54.17,54.17,54.15,54.16,39858.0,44.005,44.005,43.9887,43.9968,39858.0
2017-11-10 12:35:00,54.15,54.16,54.14,54.15,32740.0,43.9887,43.9968,43.9806,43.9887,32740.0
2017-11-10 12:40:00,54.15,54.18,54.15,54.18,31807.0,43.9887,44.0131,43.9887,44.0131,31807.0
2017-11-10 12:45:00,54.18,54.18,54.15,54.16,37576.0,44.0131,44.0131,43.9887,43.9968,37576.0
2017-11-10 12:50:00,54.16,54.17,54.15,54.16,52135.0,43.9968,44.005,43.9887,43.9968,52135.0
2017-11-10 12:55:00,54.16,54.17,54.13,54.15,27959.0,43.9968,44.005,43.9725,43.9887,27959.0
2017-11-10 13:00:00,54.14,54.17,54.14,54.17,10188.0,43.9806,44.005,43.9806,44.005,10188.0
2017-11-10 13:05:00,54.17,54.19,54.17,54.17,114254.0,44.005,44.0212,44.005,44.005,114254.0
2017-11-10 13:10:00,54.17,54.18,54.14,54.14,43945.0,44.005,44.0131,43.9806,43.9806,43945.0
2017-11-10 13:15:00,54.14,54.14,54.12,54.13,15871.0,43.9806,43.9806,43.9643,43.9725,15871.0
2017-11-10 13:20:00,54.12,54.15,54.12,54.14,56153.0,43.9643,43.9887,43.9643,43.9806,56153.0
2017-11-10 13:25:00,54.15,54.17,54.14,54.16,25066.0,43.9887,44.005,43.9806,43.9968,25066.0
2017-11-10 13:30:00,54.16,54.17,54.15,54.17,100951.0,43.9968,44.005,43.9887,44.005,100951.0
2017-11-10 13:35:00,54.17,54.18,54.15,54.18,19315.0,44.005,44.0131,43.9887,44.0131,19315.0
2017-11-10 13:40:00,54.17,54.18,54.14,54.15,60901.0,44.005,44.0131,43.9806,43.9887,60901.0
2017-11-10 13:45:00,54.16,54.16,54.13,54.14,20660.0,43.9968,43.9968,43.9725,43.9806,20660.0
2017-11-10 13:50:00,54.14,54.16,54.13,54.15,47095.0,43.9806,43.9968,43.9725,43.9887,47095.0
2017-11-10 13:55:00,54.15,54.16,54.14,54.16,23787.0,43.9887,43.9968,43.9806,43.9968,23787.0
2017-11-10 14:00:00,54.16,54.17,54.14,54.16,26930.0,43.9968,44.005,43.9806,43.9968,26930.0
2017-11-10 14:05:00,54.16,54.2,54.16,54.2,36851.0,43.9968,44.0293,43.9968,44.0293,36851.0
2017-11-10 14:10:00,54.2,54.23,54.19,54.23,42369.0,44.0293,44.0537,44.0212,44.0537,42369.0
2017-11-10 14:15:00,54.23,54.25,54.23,54.25,71517.0,44.0537,44.07,44.0537,44.07,71517.0
2017-11-10 14:20:00,54.26,54.28,54.25,54.28,28857.0,44.0781,44.0943,44.07,44.0943,28857.0
2017-11-10 14:25:00,54.27,54.28,54.26,54.27,35513.0,44.0862,44.0943,44.0781,44.0862,35513.0
2017-11-10 14:30:00,54.27,54.29,54.26,54.28,50315.0,44.0862,44.1024,44.0781,44.0943,50315.0
2017-11-10 14:35:00,54.28,54.3,54.28,54.28,147926.0,44.0943,44.1106,44.0943,44.0943,147926.0
2017-11-10 14:40:00,54.28,54.31,54.27,54.3,157837.0,44.0943,44.1187,44.0862,44.1106,157837.0
2017-11-10 14:45:00,54.3,54.31,54.28,54.29,121584.0,44.1106,44.1187,44.0943,44.1024,121584.0
2017-11-10 14:50:00,54.29,54.29,54.26,54.26,25509.0,44.1024,44.1024,44.0781,44.0781,25509.0
2017-11-10 14:55:00,54.27,54.3,54.26,54.28,26921.0,44.0862,44.1106,44.0781,44.0943,26921.0
2017-11-10 15:00:00,54.28,54.31,54.27,54.3,33590.0,44.0943,44.1187,44.0862,44.1106,33590.0
2017-11-10 15:05:00,54.3,54.31,54.26,54.28,58687.0,44.1106,44.1187,44.0781,44.0943,58687.0
2017-11-10 15:10:00,54.28,54.28,54.25,54.26,45170.0,44.0943,44.0943,44.07,44.0781,45170.0
2017-11-10 15:15:00,54.26,54.28,54.25,54.27,95910.0,44.0781,44.0943,44.07,44.0862,95910.0
2017-11-10 15:20:00,54.27,54.3,54.26,54.29,163479.0,44.0862,44.1106,44.0781,44.1024,163479.0
2017-11-10 15:25:00,54.29,54.32,54.29,54.31,107572.0,44.1024,44.1268,44.1024,44.1187,107572.0
2017-11-10 15:30:00,54.3,54.32,54.29,54.3,137058.0,44.1106,44.1268,44.1024,44.1106,137058.0
2017-11-10 15:35:00,54.3,54.33,54.28,54.3,234918.0,44.1106,44.1349,44.0943,44.1106,234918.0
2017-11-10 15:40:00,54.3,54.31,54.28,54.28,205880.0,44.1106,44.1187,44.0943,44.0943,205880.0
2017-11-10 15:45:00,54.28,54.3,54.27,54.28,300744.0,44.0943,44.1106,44.0862,44.0943,300744.0
2017-11-10 15:50:00,54.28,54.31,54.28,54.3,392939.0,44.0943,44.1187,44.0943,44.1106,392939.0
2017-11-10 15:55:00,54.3,54.32,54.26,54.27,1130237.0,44.1106,44.1268,44.0781,44.0862,1130237.0
2017-11-13 09:30:00,54.31,54.46,54.28,54.44,173257.0,44.1187,44.2405,44.0943,44.2243,173257.0
2017-11-13 09:35:00,54.45,54.53,54.44,54.52,297497.0,44.2324,44.2974,44.2243,44.2893,297497.0
2017-11-13 09:40:00,54.52,54.55,54.5,54.5,137919.0,44.2893,44.3137,44.273,44.273,137919.0
2017-11-13 09:45:00,54.5,54.51,54.46,54.46,62595.0,44.273,44.2812,44.2405,44.2405,62595.0
2017-11-13 09:50:00,54.46,54.5,54.46,54.49,110197.0,44.2405,44.273,44.2405,44.2649,110197.0
2017-11-13 09:55:00,54.49,54.56,54.47,54.55,122431.0,44.2649,44.3218,44.2487,44.3137,122431.0
2017-11-13 10:00:00,54.55,54.55,54.46,54.51,111028.0,44.3137,44.3137,44.2405,44.2812,111028.0
2017-11-13 10:05:00,54.52,54.56,54.5,54.53,131177.0,44.2893,44.3218,44.273,44.2974,131177.0
2017-11-13 10:10:00,54.53,54.55,54.5,54.52,110109.0,44.2974,44.3137,44.273,44.2893,110109.0
2017-11-13 10:15:00,54.52,54.55,54.52,54.54,96268.0,44.2893,44.3137,44.2893,44.3055,96268.0
2017-11-13 10:20:00,54.54,54.55,54.5,54.51,106758.0,44.3055,44.3137,44.273,44.2812,106758.0
2017-11-13 10:25:00,54.51,54.55,54.5,54.55,224372.0,44.2812,44.3137,44.273,44.3137,224372.0
2017-11-13 10:30:00,54.55,54.55,54.53,54.54,139293.0,44.3137,44.3137,44.2974,44.3055,139293.0
2017-11-13 10:35:00,54.54,54.55,54.51,54.51,82891.0,44.3055,44.3137,44.2812,44.2812,82891.0
2017-11-13 10:40:00,54.52,54.55,54.52,54.53,27470.0,44.2893,44.3137,44.2893,44.2974,27470.0
2017-11-13 10:45:00,54.53,54.55,54.51,54.53,36328.0,44.2974,44.3137,44.2812,44.2974,36328.0
2017-11-13 10:50:00,54.53,54.53,54.5,54.53,25003.0,44.2974,44.2974,44.273,44.2974,25003.0
2017-11-13 10:55:00,54.53,54.56,54.52,54.55,31849.0,44.2974,44.3218,44.2893,44.3137,31849.0
2017-11-13 11:00:00,54.54,54.55,54.53,54.55,16754.0,44.3055,44.3137,44.2974,44.3137,16754.0
2017-11-13 11:05:00,54.55,54.58,54.55,54.57,43580.0,44.3137,44.338,44.3137,44.3299,43580.0
2017-11-13 11:10:00,54.57,54.61,54.56,54.59,60260.0,44.3299,44.3624,44.3218,44.3462,60260.0
2017-11-13 11:15:00,54.59,54.59,54.57,54.58,36098.0,44.3462,44.3462,44.3299,44.338,36098.0
2017-11-13 11:20:00,54.58,54.61,54.58,54.59,22754.0,44.338,44.3624,44.338,44.3462,22754.0
2017-11-13 11:25:00,54.59,54.63,54.59,54.62,36395.0,44.3462,44.3786,44.3462,44.3705,36395.0
2017-11-13 11:30:00,54.62,54.62,54.59,54.6,27702.0,44.3705,44.3705,44.3462,44.3543,27702.0
2017-11-13 11:35:00,54.59,54.61,54.57,54.61,38821.0,44.3462,44.3624,44.3299,44.3624,38821.0
2017-11-13 11:40:00,54.6,54.61,54.59,54.61,20665.0,44.3543,44.3624,44.3462,44.3624,20665.0
2017-11-13 11:45:00,54.61,54.62,54.59,54.59,29394.0,44.3624,44.3705,44.3462,44.3462,29394.0
2017-11-13 11:50:00,54.59,54.6,54.57,54.59,38108.0,44.3462,44.3543,44.3299,44.3462,38108.0
2017-11-13 11:55:00,54.59,54.62,54.58,54.61,33236.0,44.3462,44.3705,44.338,44.3624,33236.0
2017-11-13 12:00:00,54.62,54.63,54.59,54.6,36575.0,44.3705,44.3786,44.3462,44.3543,36575.0
2017-11-13 12:05:00,54.61,54.62,54.6,54.61,74554.0,44.3624,44.3705,44.3543,44.3624,74554.0
2017-11-13 12:10:00,54.61,54.61,54.59,54.59,59925.0,44.3624,44.3624,44.3462,44.3462,59925.0
2017-11-13 12:15:00,54.59,54.62,54.58,54.61,45350.0,44.3462,44.3705,44.338,44.3624,45350.0
2017-11-13 12:20:00,54.61,54.62,54.56,54.57,91045.0,44.3624,44.3705,44.3218,44.3299,91045.0
2017-11-13 12:25:00,54.56,54.59,54.56,54.58,63422.0,44.3218,44.3462,44.3218,44.338,63422.0
2017-11-13 12:30:00,54.58,54.6,54.57,54.6,19263.0,44.338,44.3543,44.3299,44.3543,19263.0
2017-11-13 12:35:00,54.6,54.61,54.59,54.6,19542.0,44.3543,44.3624,44.3462,44.3543,19542.0
2017-11-13 12:40:00,54.61,54.61,54.59,54.59,11896.0,44.3624,44.3624,44.3462,44.3462,11896.0
2017-11-13 12:45:00,54.59,54.61,54.58,54.58,38361.0,44.3462,44.3624,44.338,44.338,38361.0
2017-11-13 12:50:00,54.58,54.6,54.58,54.59,14374.0,44.338,44.3543,44.338,44.3462,14374.0
2017-11-13 12:55:00,54.6,54.61,54.59,54.6,10074.0,44.3543,44.3624,44.3462,44.3543,10074.0
2017-11-13 13:00:00,54.6,54.61,54.58,54.59,34647.0,44.3543,44.3624,44.338,44.3462,34647.0
2017-11-13 13:05:00,54.59,54.61,54.58,54.6,46542.0,44.3462,44.3624,44.338,44.3543,46542.0
2017-11-13 13:10:00,54.6,54.6,54.59,54.59,45076.0,44.3543,44.3543,44.3462,44.3462,45076.0
2017-11-13 13:15:00,54.58,54.6,54.58,54.58,49698.0,44.338,44.3543,44.338,44.338,49698.0
2017-11-13 13:20:00,54.58,54.6,54.58,54.59,17495.0,44.338,44.3543,44.338,44.3462,17495.0
2017-11-13 13:25:00,54.59,54.62,54.58,54.6,50588.0,44.3462,44.3705,44.338,44.3543,50588.0
2017-11-13 13:30:00,54.6,54.61,54.59,54.6,39664.0,44.3543,44.3624,44.3462,44.3543,39664.0
2017-11-13 13:35:00,54.6,54.6,54.58,54.59,20856.0,44.3543,44.3543,44.338,44.3462,20856.0
2017-11-13 13:40:00,54.6,54.6,54.59,54.6,16433.0,44.3543,44.3543,44.3462,44.3543,16433.0
2017-11-13 13:45:00,54.59,54.6,54.58,54.59,30180.0,44.3462,44.3543,44.338,44.3462,30180.0
2017-11-13 13:50:00,54.6,54.61,54.59,54.6,34229.0,44.3543,44.3624,44.3462,44.3543,34229.0
2017-11-13 13:55:00,54.6,54.61,54.58,54.59,29657.0,44.3543,44.3624,44.338,44.3462,29657.0
2017-11-13 14:00:00,54.58,54.59,54.57,54.57,22082.0,44.338,44.3462,44.3299,44.3299,22082.0
2017-11-13 14:05:00,54.58,54.58,54.55,54.55,29895.0,44.338,44.338,44.3137,44.3137,29895.0
2017-11-13 14:10:00,54.54,54.57,54.54,54.56,53232.0,44.3055,44.3299,44.3055,44.3218,53232.0
2017-11-13 14:15:00,54.56,54.58,54.56,54.57,22568.0,44.3218,44.338,44.3218,44.3299,22568.0
2017-11-13 14:20:00,54.57,54.58,54.56,54.58,16177.0,44.3299,44.338,44.3218,44.338,16177.0
2017-11-13 14:25:00,54.58,54.58,54.56,54.56,54411.0,44.338,44.338,44.3218,44.3218,54411.0
2017-11-13 14:30:00,54.56,54.57,54.55,54.57,52661.0,44.3218,44.3299,44.3137,44.3299,52661.0
2017-11-13 14:35:00,54.57,54.58,54.56,54.57,31062.0,44.3299,44.338,44.3218,44.3299,31062.0
2017-11-13 14:40:00,54.57,54.6,54.56,54.6,72258.0,44.3299,44.3543,44.3218,44.3543,72258.0
2017-11-13 14:45:00,54.6,54.6,54.59,54.6,33711.0,44.3543,44.3543,44.3462,44.3543,33711.0
2017-11-13 14:50:00,54.6,54.6,54.57,54.57,33149.0,44.3543,44.3543,44.3299,44.3299,33149.0
2017-11-13 14:55:00,54.58,54.59,54.56,54.56,52083.0,44.338,44.3462,44.3218,44.3218,52083.0
2017-11-13 15:00:00,54.56,54.57,54.56,54.57,24655.0,44.3218,44.3299,44.3218,44.3299,24655.0
2017-11-13 15:05:00,54.57,54.57,54.53,54.56,67687.0,44.3299,44.3299,44.2974,44.3218,67687.0
2017-11-13 15:10:00,54.56,54.57,54.55,54.55,110666.0,44.3218,44.3299,44.3137,44.3137,110666.0
2017-11-13 15:15:00,54.55,54.57,54.55,54.56,71705.0,44.3137,44.3299,44.3137,44.3218,71705.0
2017-11-13 15:20:00,54.57,54.77,54.56,54.77,634110.0,44.3299,44.4924,44.3218,44.4924,634110.0
2017-11-13 15:25:00,54.76,54.81,54.65,54.67,300917.0,44.4843,44.5249,44.3949,44.4111,300917.0
2017-11-13 15:30:00,54.67,54.72,54.63,54.64,121923.0,44.4111,44.4518,44.3786,44.3868,121923.0
2017-11-13 15:35:00,54.63,54.68,54.61,54.62,373609.0,44.3786,44.4193,44.3624,44.3705,373609.0
2017-11-13 15:40:00,54.62,54.63,54.57,54.58,164067.0,44.3705,44.3786,44.3299,44.338,164067.0
2017-11-13 15:45:00,54.57,54.58,54.52,54.54,502437.0,44.3299,44.338,44.2893,44.3055,502437.0
2017-11-13 15:50:00,54.55,54.58,54.54,54.56,342962.0,44.3137,44.338,44.3055,44.3218,342962.0
2017-11-13 15:55:00,54.56,54.6,54.55,54.59,824737.0,44.3218,44.3543,44.3137,44.3462,824737.0
2017-11-14 09:30:00,54.45,54.55,54.45,54.54,116970.0,44.2324,44.3137,44.2324,44.3055,116970.0
2017-11-14 09:35:00,54.55,54.55,54.46,54.51,90715.0,44.3137,44.3137,44.2405,44.2812,90715.0
2017-11-14 09:40:00,54.51,54.52,54.46,54.47,86230.0,44.2812,44.2893,44.2405,44.2487,86230.0
2017-11-14 09:45:00,54.46,54.51,54.44,54.46,201392.0,44.2405,44.2812,44.2243,44.2405,201392.0
2017-11-14 09:50:00,54.45,54.48,54.43,54.45,62259.0,44.2324,44.2568,44.2162,44.2324,62259.0
2017-11-14 09:55:00,54.46,54.48,54.44,54.46,68477.0,44.2405,44.2568,44.2243,44.2405,68477.0
2017-11-14 10:00:00,54.45,54.46,54.37,54.42,264259.0,44.2324,44.2405,44.1674,44.2081,264259.0
2017-11-14 10:05:00,54.41,54.49,54.37,54.48,154448.0,44.1999,44.2649,44.1674,44.2568,154448.0
2017-11-14 10:10:00,54.48,54.49,54.41,54.47,97392.0,44.2568,44.2649,44.1999,44.2487,97392.0
2017-11-14 10:15:00,54.47,54.49,54.45,54.46,168243.0,44.2487,44.2649,44.2324,44.2405,168243.0
2017-11-14 10:20:00,54.46,54.53,54.45,54.51,130587.0,44.2405,44.2974,44.2324,44.2812,130587.0
2017-11-14 10:25:00,54.51,54.52,54.48,54.49,119015.0,44.2812,44.2893,44.2568,44.2649,119015.0
2017-11-14 10:30:00,54.49,54.51,54.47,54.5,117857.0,44.2649,44.2812,44.2487,44.273,117857.0
2017-11-14 10:35:00,54.5,54.55,54.49,54.54,107677.0,44.273,44.3137,44.2649,44.3055,107677.0
2017-11-14 10:40:00,54.54,54.57,54.53,54.57,110176.0,44.3055,44.3299,44.2974,44.3299,110176.0
2017-11-14 10:45:00,54.57,54.63,54.56,54.62,55003.0,44.3299,44.3786,44.3218,44.3705,55003.0
2017-11-14 10:50:00,54.61,54.64,54.61,54.63,54676.0,44.3624,44.3868,44.3624,44.3786,54676.0
2017-11-14 10:55:00,54.63,54.67,54.62,54.63,59756.0,44.3786,44.4111,44.3705,44.3786,59756.0
2017-11-14 11:00:00,54.64,54.66,54.62,54.63,62376.0,44.3868,44.403,44.3705,44.3786,62376.0
2017-11-14 11:05:00,54.64,54.65,54.62,54.63,60256.0,44.3868,44.3949,44.3705,44.3786,60256.0
2017-11-14 11:10:00,54.63,54.65,54.63,54.63,25065.0,44.3786,44.3949,44.3786,44.3786,25065.0
2017-11-14 11:15:00,54.63,54.66,54.62,54.65,50207.0,44.3786,44.403,44.3705,44.3949,50207.0
2017-11-14 11:20:00,54.65,54.67,54.62,54.63,105461.0,44.3949,44.4111,44.3705,44.3786,105461.0
2017-11-14 11:25:00,54.63,54.66,54.62,54.65,73601.0,44.3786,44.403,44.3705,44.3949,73601.0
2017-11-14 11:30:00,54.65,54.65,54.62,54.64,82477.0,44.3949,44.3949,44.3705,44.3868,82477.0
2017-11-14 11:35:00,54.64,54.68,54.63,54.67,253046.0,44.3868,44.4193,44.3786,44.4111,253046.0
2017-11-14 11:40:00,54.68,54.7,54.67,54.68,131965.0,44.4193,44.4355,44.4111,44.4193,131965.0
2017-11-14 11:45:00,54.68,54.7,54.65,54.67,195301.0,44.4193,44.4355,44.3949,44.4111,195301.0
2017-11-14 11:50:00,54.67,54.7,54.67,54.7,70032.0,44.4111,44.4355,44.4111,44.4355,70032.0
2017-11-14 11:55:00,54.7,54.74,54.69,54.72,212634.0,44.4355,44.468,44.4274,44.4518,212634.0
2017-11-14 12:00:00,54.72,54.74,54.7,54.73,48038.0,44.4518,44.468,44.4355,44.4599,48038.0
2017-11-14 12:05:00,54.73,54.74,54.71,54.73,111226.0,44.4599,44.468,44.4436,44.4599,111226.0
2017-11-14 12:10:00,54.73,54.73,54.7,54.71,67280.0,44.4599,44.4599,44.4355,44.4436,67280.0
2017-11-14 12:15:00,54.71,54.72,54.7,54.72,85233.0,44.4436,44.4518,44.4355,44.4518,85233.0
2017-11-14 12:20:00,54.72,54.75,54.7,54.75,66231.0,44.4518,44.4761,44.4355,44.4761,66231.0
2017-11-14 12:25:00,54.75,54.77,54.74,54.77,119195.0,44.4761,44.4924,44.468,44.4924,119195.0
2017-11-14 12:30:00,54.76,54.77,54.73,54.75,329984.0,44.4843,44.4924,44.4599,44.4761,329984.0
2017-11-14 12:35:00,54.75,54.77,54.74,54.75,99084.0,44.4761,44.4924,44.468,44.4761,99084.0
2017-11-14 12:40:00,54.75,54.76,54.74,54.75,310318.0,44.4761,44.4843,44.468,44.4761,310318.0
2017-11-14 12:45:00,54.75,54.75,54.73,54.73,31426.0,44.4761,44.4761,44.4599,44.4599,31426.0
2017-11-14 12:50:00,54.73,54.74,54.69,54.71,77564.0,44.4599,44.468,44.4274,44.4436,77564.0
2017-11-14 12:55:00,54.71,54.72,54.69,54.71,29020.0,44.4436,44.4518,44.4274,44.4436,29020.0
2017-11-14 13:00:00,54.71,54.72,54.7,54.71,26108.0,44.4436,44.4518,44.4355,44.4436,26108.0
2017-11-14 13:05:00,54.71,54.72,54.69,54.7,103965.0,44.4436,44.4518,44.4274,44.4355,103965.0
2017-11-14 13:10:00,54.7,54.72,54.69,54.71,49583.0,44.4355,44.4518,44.4274,44.4436,49583.0
2017-11-14 13:15:00,54.71,54.72,54.7,54.72,20163.0,44.4436,44.4518,44.4355,44.4518,20163.0
2017-11-14 13:20:00,54.72,54.72,54.7,54.71,19396.0,44.4518,44.4518,44.4355,44.4436,19396.0
2017-11-14 13:25:00,54.72,54.74,54.71,54.73,45470.0,44.4518,44.468,44.4436,44.4599,45470.0
2017-11-14 13:30:00,54.73,54.73,54.71,54.73,20069.0,44.4599,44.4599,44.4436,44.4599,20069.0
2017-11-14 13:35:00,54.73,54.74,54.72,54.73,20903.0,44.4599,44.468,44.4518,44.4599,20903.0
2017-11-14 13:40:00,54.73,54.76,54.73,54.75,20632.0,44.4599,44.4843,44.4599,44.4761,20632.0
2017-11-14 13:45:00,54.76,54.77,54.74,54.75,55186.0,44.4843,44.4924,44.468,44.4761,55186.0
2017-11-14 13:50:00,54.76,54.76,54.73,54.73,37142.0,44.4843,44.4843,44.4599,44.4599,37142.0
2017-11-14 13:55:00,54.73,54.76,54.73,54.74,45886.0,44.4599,44.4843,44.4599,44.468,45886.0
2017-11-14 14:00:00,54.75,54.77,54.74,54.76,85787.0,44.4761,44.4924,44.468,44.4843,85787.0
2017-11-14 14:05:00,54.77,54.78,54.75,54.77,20793.0,44.4924,44.5005,44.4761,44.4924,20793.0
2017-11-14 14:10:00,54.77,54.81,54.76,54.8,147415.0,44.4924,44.5249,44.4843,44.5167,147415.0
2017-11-14 14:15:00,54.8,54.82,54.78,54.8,215294.0,44.5167,44.533,44.5005,44.5167,215294.0
2017-11-14 14:20:00,54.79,54.8,54.78,54.8,30276.0,44.5086,44.5167,44.5005,44.5167,30276.0
2017-11-14 14:25:00,54.79,54.8,54.76,54.77,46550.0,44.5086,44.5167,44.4843,44.4924,46550.0
2017-11-14 14:30:00,54.77,54.79,54.76,54.78,44508.0,44.4924,44.5086,44.4843,44.5005,44508.0
2017-11-14 14:35:00,54.78,54.79,54.76,54.78,44671.0,44.5005,44.5086,44.4843,44.5005,44671.0
2017-11-14 14:40:00,54.78,54.8,54.78,54.79,50577.0,44.5005,44.5167,44.5005,44.5086,50577.0
2017-11-14 14:45:00,54.8,54.81,54.78,54.79,96053.0,44.5167,44.5249,44.5005,44.5086,96053.0
2017-11-14 14:50:00,54.79,54.8,54.78,54.8,27948.0,44.5086,44.5167,44.5005,44.5167,27948.0
2017-11-14 14:55:00,54.8,54.82,54.78,54.79,66826.0,44.5167,44.533,44.5005,44.5086,66826.0
2017-11-14 15:00:00,54.8,54.81,54.76,54.78,144912.0,44.5167,44.5249,44.4843,44.5005,144912.0
2017-11-14 15:05:00,54.78,54.78,54.73,54.73,35364.0,44.5005,44.5005,44.4599,44.4599,35364.0
2017-11-14 15:10:00,54.73,54.77,54.73,54.75,65288.0,44.4599,44.4924,44.4599,44.4761,65288.0
2017-11-14 15:15:00,54.75,54.76,54.74,54.76,32584.0,44.4761,44.4843,44.468,44.4843,32584.0
2017-11-14 15:20:00,54.76,54.76,54.74,54.75,35590.0,44.4843,44.4843,44.468,44.4761,35590.0
2017-11-14 15:25:00,54.75,54.76,54.74,54.76,84827.0,44.4761,44.4843,44.468,44.4843,84827.0
2017-11-14 15:30:00,54.75,54.78,54.75,54.77,82365.0,44.4761,44.5005,44.4761,44.4924,82365.0
2017-11-14 15:35:00,54.77,54.78,54.75,54.76,149287.0,44.4924,44.5005,44.4761,44.4843,149287.0
2017-11-14 15:40:00,54.75,54.76,54.73,54.76,177566.0,44.4761,44.4843,44.4599,44.4843,177566.0
2017-11-14 15:45:00,54.76,54.76,54.73,54.76,154468.0,44.4843,44.4843,44.4599,44.4843,154468.0
2017-11-14 15:50:00,54.76,54.78,54.75,54.78,344079.0,44.4843,44.5005,44.4761,44.5005,344079.0
2017-11-14 15:55:00,54.77,54.8,54.76,54.78,801210.0,44.4924,44.5167,44.4843,44.5005,801210.0
2017-11-15 09:30:00,54.61,54.66,54.53,54.55,222124.0,44.3624,44.403,44.2974,44.3137,222124.0
2017-11-15 09:35:00,54.55,54.55,54.37,54.41,305645.0,44.3137,44.3137,44.1674,44.1999,305645.0
2017-11-15 09:40:00,54.41,54.51,54.41,54.46,156243.0,44.1999,44.2812,44.1999,44.2405,156243.0
2017-11-15 09:45:00,54.46,54.47,54.42,54.44,167571.0,44.2405,44.2487,44.2081,44.2243,167571.0
2017-11-15 09:50:00,54.44,54.44,54.38,54.39,146308.0,44.2243,44.2243,44.1756,44.1837,146308.0
2017-11-15 09:55:00,54.38,54.44,54.37,54.43,189206.0,44.1756,44.2243,44.1674,44.2162,189206.0
2017-11-15 10:00:00,54.43,54.43,54.37,54.39,134043.0,44.2162,44.2162,44.1674,44.1837,134043.0
2017-11-15 10:05:00,54.39,54.42,54.38,54.4,83688.0,44.1837,44.2081,44.1756,44.1918,83688.0
2017-11-15 10:10:00,54.39,54.39,54.34,54.36,93322.0,44.1837,44.1837,44.1431,44.1593,93322.0
2017-11-15 10:15:00,54.36,54.4,54.35,54.39,75140.0,44.1593,44.1918,44.1512,44.1837,75140.0
2017-11-15 10:20:00,54.4,54.42,54.39,54.4,63667.0,44.1918,44.2081,44.1837,44.1918,63667.0
2017-11-15 10:25:00,54.41,54.43,54.4,54.42,73423.0,44.1999,44.2162,44.1918,44.2081,73423.0
2017-11-15 10:30:00,54.43,54.45,54.42,54.43,108197.0,44.2162,44.2324,44.2081,44.2162,108197.0
2017-11-15 10:35:00,54.43,54.48,54.42,54.48,143530.0,44.2162,44.2568,44.2081,44.2568,143530.0
2017-11-15 10:40:00,54.48,54.51,54.47,54.5,170610.0,44.2568,44.2812,44.2487,44.273,170610.0
2017-11-15 10:45:00,54.5,54.5,54.43,54.46,182422.0,44.273,44.273,44.2162,44.2405,182422.0
2017-11-15 10:50:00,54.46,54.46,54.43,54.43,96271.0,44.2405,44.2405,44.2162,44.2162,96271.0
2017-11-15 10:55:00,54.43,54.47,54.43,54.44,64858.0,44.2162,44.2487,44.2162,44.2243,64858.0
2017-11-15 11:00:00,54.44,54.45,54.43,54.45,54810.0,44.2243,44.2324,44.2162,44.2324,54810.0
2017-11-15 11:05:00,54.45,54.45,54.41,54.42,108357.0,44.2324,44.2324,44.1999,44.2081,108357.0
2017-11-15 11:10:00,54.43,54.44,54.42,54.43,39580.0,44.2162,44.2243,44.2081,44.2162,39580.0
2017-11-15 11:15:00,54.43,54.45,54.41,54.43,34554.0,44.2162,44.2324,44.1999,44.2162,34554.0
2017-11-15 11:20:00,54.42,54.46,54.4,54.45,176846.0,44.2081,44.2405,44.1918,44.2324,176846.0
2017-11-15 11:25:00,54.44,54.46,54.4,54.41,259359.0,44.2243,44.2405,44.1918,44.1999,259359.0
2017-11-15 11:30:00,54.41,54.43,54.4,54.41,37361.0,44.1999,44.2162,44.1918,44.1999,37361.0
2017-11-15 11:35:00,54.4,54.41,54.38,54.41,70807.0,44.1918,44.1999,44.1756,44.1999,70807.0
2017-11-15 11:40:00,54.41,54.42,54.4,54.4,100984.0,44.1999,44.2081,44.1918,44.1918,100984.0
2017-11-15 11:45:00,54.4,54.42,54.39,54.41,123407.0,44.1918,44.2081,44.1837,44.1999,123407.0
2017-11-15 11:50:00,54.41,54.42,54.36,54.37,141854.0,44.1999,44.2081,44.1593,44.1674,141854.0
2017-11-15 11:55:00,54.37,54.39,54.37,54.38,103907.0,44.1674,44.1837,44.1674,44.1756,103907.0
2017-11-15 12:00:00,54.38,54.39,54.37,54.39,43337.0,44.1756,44.1837,44.1674,44.1837,43337.0
2017-11-15 12:05:00,54.39,54.42,54.39,54.41,116341.0,44.1837,44.2081,44.1837,44.1999,116341.0
2017-11-15 12:10:00,54.41,54.42,54.4,54.41,21738.0,44.1999,44.2081,44.1918,44.1999,21738.0
2017-11-15 12:15:00,54.41,54.42,54.41,54.42,37758.0,44.1999,44.2081,44.1999,44.2081,37758.0
2017-11-15 12:20:00,54.41,54.42,54.4,54.41,34490.0,44.1999,44.2081,44.1918,44.1999,34490.0
2017-11-15 12:25:00,54.41,54.45,54.4,54.44,65743.0,44.1999,44.2324,44.1918,44.2243,65743.0
2017-11-15 12:30:00,54.44,54.46,54.43,54.46,215037.0,44.2243,44.2405,44.2162,44.2405,215037.0
2017-11-15 12:35:00,54.45,54.46,54.42,54.42,234278.0,44.2324,44.2405,44.2081,44.2081,234278.0
2017-11-15 12:40:00,54.42,54.44,54.41,54.43,46295.0,44.2081,44.2243,44.1999,44.2162,46295.0
2017-11-15 12:45:00,54.43,54.44,54.41,54.43,99443.0,44.2162,44.2243,44.1999,44.2162,99443.0
2017-11-15 12:50:00,54.43,54.43,54.42,54.42,22048.0,44.2162,44.2162,44.2081,44.2081,22048.0
2017-11-15 12:55:00,54.42,54.46,54.42,54.44,51644.0,44.2081,44.2405,44.2081,44.2243,51644.0
2017-11-15 13:00:00,54.44,54.44,54.41,54.41,42299.0,44.2243,44.2243,44.1999,44.1999,42299.0
2017-11-15 13:05:00,54.42,54.45,54.4,54.44,192485.0,44.2081,44.2324,44.1918,44.2243,192485.0
2017-11-15 13:10:00,54.44,54.45,54.43,54.44,40984.0,44.2243,44.2324,44.2162,44.2243,40984.0
2017-11-15 13:15:00,54.44,54.44,54.4,54.41,46918.0,44.2243,44.2243,44.1918,44.1999,46918.0
2017-11-15 13:20:00,54.4,54.4,54.38,54.4,19347.0,44.1918,44.1918,44.1756,44.1918,19347.0
2017-11-15 13:25:00,54.4,54.4,54.38,54.39,28311.0,44.1918,44.1918,44.1756,44.1837,28311.0
2017-11-15 13:30:00,54.39,54.4,54.38,54.39,33679.0,44.1837,44.1918,44.1756,44.1837,33679.0
2017-11-15 13:35:00,54.39,54.39,54.36,54.37,20701.0,44.1837,44.1837,44.1593,44.1674,20701.0
2017-11-15 13:40:00,54.37,54.38,54.36,54.37,36836.0,44.1674,44.1756,44.1593,44.1674,36836.0
2017-11-15 13:45:00,54.37,54.37,54.34,54.35,40465.0,44.1674,44.1674,44.1431,44.1512,40465.0
2017-11-15 13:50:00,54.35,54.39,54.35,54.37,89160.0,44.1512,44.1837,44.1512,44.1674,89160.0
2017-11-15 13:55:00,54.37,54.38,54.35,54.37,34734.0,44.1674,44.1756,44.1512,44.1674,34734.0
2017-11-15 14:00:00,54.36,54.38,54.31,54.32,52334.0,44.1593,44.1756,44.1187,44.1268,52334.0
2017-11-15 14:05:00,54.32,54.32,54.29,54.29,28434.0,44.1268,44.1268,44.1024,44.1024,28434.0
2017-11-15 14:10:00,54.29,54.31,54.28,54.3,29918.0,44.1024,44.1187,44.0943,44.1106,29918.0
2017-11-15 14:15:00,54.3,54.31,54.29,54.3,59688.0,44.1106,44.1187,44.1024,44.1106,59688.0
2017-11-15 14:20:00,54.3,54.3,54.27,54.28,28324.0,44.1106,44.1106,44.0862,44.0943,28324.0
2017-11-15 14:25:00,54.27,54.28,54.26,54.27,51515.0,44.0862,44.0943,44.0781,44.0862,51515.0
2017-11-15 14:30:00,54.27,54.3,54.27,54.3,61919.0,44.0862,44.1106,44.0862,44.1106,61919.0
2017-11-15 14:35:00,54.3,54.3,54.26,54.27,72464.0,44.1106,44.1106,44.0781,44.0862,72464.0
2017-11-15 14:40:00,54.27,54.3,54.26,54.28,29626.0,44.0862,44.1106,44.0781,44.0943,29626.0
2017-11-15 14:45:00,54.28,54.31,54.28,54.3,66802.0,44.0943,44.1187,44.0943,44.1106,66802.0
2017-11-15 14:50:00,54.3,54.31,54.29,54.31,19885.0,44.1106,44.1187,44.1024,44.1187,19885.0
2017-11-15 14:55:00,54.31,54.31,54.3,54.3,30681.0,44.1187,44.1187,44.1106,44.1106,30681.0
2017-11-15 15:00:00,54.3,54.33,54.3,54.31,37713.0,44.1106,44.1349,44.1106,44.1187,37713.0
2017-11-15 15:05:00,54.31,54.31,54.29,54.3,48306.0,44.1187,44.1187,44.1024,44.1106,48306.0
2017-11-15 15:10:00,54.3,54.32,54.29,54.32,62491.0,44.1106,44.1268,44.1024,44.1268,62491.0
2017-11-15 15:15:00,54.31,54.33,54.31,54.32,219198.0,44.1187,44.1349,44.1187,44.1268,219198.0
2017-11-15 15:20:00,54.32,54.32,54.27,54.27,189860.0,44.1268,44.1268,44.0862,44.0862,189860.0
2017-11-15 15:25:00,54.27,54.28,54.25,54.26,132115.0,44.0862,44.0943,44.07,44.0781,132115.0
2017-11-15 15:30:00,54.26,54.27,54.24,54.26,233540.0,44.0781,44.0862,44.0618,44.0781,233540.0
2017-11-15 15:35:00,54.26,54.27,54.23,54.25,172314.0,44.0781,44.0862,44.0537,44.07,172314.0
2017-11-15 15:40:00,54.25,54.25,54.21,54.24,373222.0,44.07,44.07,44.0375,44.0618,373222.0
2017-11-15 15:45:00,54.23,54.24,54.2,54.22,424195.0,44.0537,44.0618,44.0293,44.0456,424195.0
2017-11-15 15:50:00,54.22,54.22,54.17,54.2,443134.0,44.0456,44.0456,44.005,44.0293,443134.0
2017-11-15 15:55:00,54.2,54.21,54.16,54.19,1211128.0,44.0293,44.0375,43.9968,44.0212,1211128.0
2017-11-16 09:30:00,54.69,54.72,54.62,54.64,505487.0,44.4274,44.4518,44.3705,44.3868,505487.0
2017-11-16 09:35:00,54.64,54.7,54.63,54.7,320989.0,44.3868,44.4355,44.3786,44.4355,320989.0
2017-11-16 09:40:00,54.7,54.72,54.69,54.71,166597.0,44.4355,44.4518,44.4274,44.4436,166597.0
2017-11-16 09:45:00,54.71,54.72,54.66,54.67,85316.0,44.4436,44.4518,44.403,44.4111,85316.0
2017-11-16 09:50:00,54.67,54.69,54.62,54.64,110875.0,44.4111,44.4274,44.3705,44.3868,110875.0
2017-11-16 09:55:00,54.65,54.69,54.64,54.66,213084.0,44.3949,44.4274,44.3868,44.403,213084.0
2017-11-16 10:00:00,54.66,54.72,54.66,54.71,104383.0,44.403,44.4518,44.403,44.4436,104383.0
2017-11-16 10:05:00,54.72,54.8,54.72,54.8,63537.0,44.4518,44.5167,44.4518,44.5167,63537.0
2017-11-16 10:10:00,54.8,54.86,54.79,54.85,83674.0,44.5167,44.5655,44.5086,44.5574,83674.0
2017-11-16 10:15:00,54.84,54.87,54.83,54.85,143492.0,44.5492,44.5736,44.5411,44.5574,143492.0
2017-11-16 10:20:00,54.85,54.89,54.84,54.89,182594.0,44.5574,44.5899,44.5492,44.5899,182594.0
2017-11-16 10:25:00,54.9,54.9,54.87,54.88,53595.0,44.598,44.598,44.5736,44.5817,53595.0
2017-11-16 10:30:00,54.88,54.89,54.85,54.88,92568.0,44.5817,44.5899,44.5574,44.5817,92568.0
2017-11-16 10:35:00,54.87,54.88,54.84,54.87,125848.0,44.5736,44.5817,44.5492,44.5736,125848.0
2017-11-16 10:40:00,54.88,54.93,54.87,54.91,82611.0,44.5817,44.6224,44.5736,44.6061,82611.0
2017-11-16 10:45:00,54.9,54.95,54.89,54.9,59709.0,44.598,44.6386,44.5899,44.598,59709.0
2017-11-16 10:50:00,54.91,54.94,54.89,54.94,45989.0,44.6061,44.6305,44.5899,44.6305,45989.0
2017-11-16 10:55:00,54.94,54.95,54.92,54.93,157170.0,44.6305,44.6386,44.6142,44.6224,157170.0
2017-11-16 11:00:00,54.93,54.94,54.89,54.89,68617.0,44.6224,44.6305,44.5899,44.5899,68617.0
2017-11-16 11:05:00,54.89,54.9,54.87,54.9,159067.0,44.5899,44.598,44.5736,44.598,159067.0
2017-11-16 11:10:00,54.89,54.9,54.85,54.87,147986.0,44.5899,44.598,44.5574,44.5736,147986.0
2017-11-16 11:15:00,54.87,54.91,54.87,54.9,78860.0,44.5736,44.6061,44.5736,44.598,78860.0
2017-11-16 11:20:00,54.89,54.9,54.87,54.9,44347.0,44.5899,44.598,44.5736,44.598,44347.0
2017-11-16 11:25:00,54.9,54.9,54.86,54.87,67932.0,44.598,44.598,44.5655,44.5736,67932.0
2017-11-16 11:30:00,54.88,54.89,54.86,54.88,26109.0,44.5817,44.5899,44.5655,44.5817,26109.0
2017-11-16 11:35:00,54.88,54.89,54.86,54.89,162689.0,44.5817,44.5899,44.5655,44.5899,162689.0
2017-11-16 11:40:00,54.88,54.92,54.87,54.91,39885.0,44.5817,44.6142,44.5736,44.6061,39885.0
2017-11-16 11:45:00,54.91,54.93,54.91,54.92,28459.0,44.6061,44.6224,44.6061,44.6142,28459.0
2017-11-16 11:50:00,54.92,54.93,54.91,54.93,24123.0,44.6142,44.6224,44.6061,44.6224,24123.0
2017-11-16 11:55:00,54.93,54.95,54.92,54.95,129760.0,44.6224,44.6386,44.6142,44.6386,129760.0
2017-11-16 12:00:00,54.95,54.97,54.93,54.94,59535.0,44.6386,44.6548,44.6224,44.6305,59535.0
2017-11-16 12:05:00,54.94,54.97,54.93,54.97,73158.0,44.6305,44.6548,44.6224,44.6548,73158.0
2017-11-16 12:10:00,54.97,54.99,54.96,54.98,40709.0,44.6548,44.6711,44.6467,44.663,40709.0
2017-11-16 12:15:00,54.98,55.01,54.97,54.98,147105.0,44.663,44.6873,44.6548,44.663,147105.0
2017-11-16 12:20:00,54.98,54.99,54.97,54.98,48097.0,44.663,44.6711,44.6548,44.663,48097.0
2017-11-16 12:25:00,54.98,55.03,54.97,55.03,78603.0,44.663,44.7036,44.6548,44.7036,78603.0
2017-11-16 12:30:00,55.03,55.06,55.01,55.05,188909.0,44.7036,44.728,44.6873,44.7198,188909.0
2017-11-16 12:35:00,55.05,55.06,55.03,55.04,56849.0,44.7198,44.728,44.7036,44.7117,56849.0
2017-11-16 12:40:00,55.04,55.05,55.03,55.04,48675.0,44.7117,44.7198,44.7036,44.7117,48675.0
2017-11-16 12:45:00,55.04,55.06,55.03,55.04,105649.0,44.7117,44.728,44.7036,44.7117,105649.0
2017-11-16 12:50:00,55.03,55.04,55.0,55.01,90887.0,44.7036,44.7117,44.6792,44.6873,90887.0
2017-11-16 12:55:00,55.01,55.03,55.0,55.0,48230.0,44.6873,44.7036,44.6792,44.6792,48230.0
2017-11-16 13:00:00,55.0,55.02,54.98,55.01,58121.0,44.6792,44.6955,44.663,44.6873,58121.0
2017-11-16 13:05:00,55.02,55.03,55.0,55.0,23901.0,44.6955,44.7036,44.6792,44.6792,23901.0
2017-11-16 13:10:00,55.0,55.03,54.99,55.03,49477.0,44.6792,44.7036,44.6711,44.7036,49477.0
2017-11-16 13:15:00,55.03,55.03,55.01,55.02,28582.0,44.7036,44.7036,44.6873,44.6955,28582.0
2017-11-16 13:20:00,55.02,55.03,55.0,55.01,189763.0,44.6955,44.7036,44.6792,44.6873,189763.0
2017-11-16 13:25:00,55.02,55.03,54.98,55.01,47438.0,44.6955,44.7036,44.663,44.6873,47438.0
2017-11-16 13:30:00,55.0,55.03,54.99,55.02,59872.0,44.6792,44.7036,44.6711,44.6955,59872.0
2017-11-16 13:35:00,55.03,55.06,55.02,55.04,52105.0,44.7036,44.728,44.6955,44.7117,52105.0
2017-11-16 13:40:00,55.03,55.04,55.01,55.02,39580.0,44.7036,44.7117,44.6873,44.6955,39580.0
2017-11-16 13:45:00,55.02,55.03,55.01,55.02,29991.0,44.6955,44.7036,44.6873,44.6955,29991.0
2017-11-16 13:50:00,55.02,55.06,55.01,55.05,36007.0,44.6955,44.728,44.6873,44.7198,36007.0
2017-11-16 13:55:00,55.05,55.05,55.03,55.05,84570.0,44.7198,44.7198,44.7036,44.7198,84570.0
2017-11-16 14:00:00,55.05,55.08,55.04,55.06,146649.0,44.7198,44.7442,44.7117,44.728,146649.0
2017-11-16 14:05:00,55.07,55.11,55.06,55.1,95919.0,44.7361,44.7686,44.728,44.7605,95919.0
2017-11-16 14:10:00,55.1,55.12,55.08,55.1,101535.0,44.7605,44.7767,44.7442,44.7605,101535.0
2017-11-16 14:15:00,55.1,55.11,55.08,55.1,111219.0,44.7605,44.7686,44.7442,44.7605,111219.0
2017-11-16 14:20:00,55.1,55.11,55.07,55.08,26767.0,44.7605,44.7686,44.7361,44.7442,26767.0
2017-11-16 14:25:00,55.08,55.08,55.03,55.04,64757.0,44.7442,44.7442,44.7036,44.7117,64757.0
2017-11-16 14:30:00,55.04,55.08,55.04,55.07,71252.0,44.7117,44.7442,44.7117,44.7361,71252.0
2017-11-16 14:35:00,55.07,55.1,55.06,55.07,76247.0,44.7361,44.7605,44.728,44.7361,76247.0
2017-11-16 14:40:00,55.07,55.08,55.04,55.05,44663.0,44.7361,44.7442,44.7117,44.7198,44663.0
2017-11-16 14:45:00,55.05,55.05,55.04,55.04,51377.0,44.7198,44.7198,44.7117,44.7117,51377.0
2017-11-16 14:50:00,55.04,55.04,55.01,55.01,45488.0,44.7117,44.7117,44.6873,44.6873,45488.0
2017-11-16 14:55:00,55.01,55.02,55.0,55.01,72739.0,44.6873,44.6955,44.6792,44.6873,72739.0
2017-11-16 15:00:00,55.02,55.02,54.99,54.99,74429.0,44.6955,44.6955,44.6711,44.6711,74429.0
2017-11-16 15:05:00,54.99,54.99,54.94,54.96,389023.0,44.6711,44.6711,44.6305,44.6467,389023.0
2017-11-16 15:10:00,54.96,54.97,54.95,54.96,276450.0,44.6467,44.6548,44.6386,44.6467,276450.0
2017-11-16 15:15:00,54.96,54.97,54.93,54.94,86113.0,44.6467,44.6548,44.6224,44.6305,86113.0
2017-11-16 15:20:00,54.94,54.95,54.91,54.94,79298.0,44.6305,44.6386,44.6061,44.6305,79298.0
2017-11-16 15:25:00,54.94,54.96,54.93,54.94,54304.0,44.6305,44.6467,44.6224,44.6305,54304.0
2017-11-16 15:30:00,54.94,54.95,54.93,54.94,99913.0,44.6305,44.6386,44.6224,44.6305,99913.0
2017-11-16 15:35:00,54.94,54.94,54.9,54.93,377459.0,44.6305,44.6305,44.598,44.6224,377459.0
2017-11-16 15:40:00,54.93,54.96,54.92,54.93,209767.0,44.6224,44.6467,44.6142,44.6224,209767.0
2017-11-16 15:45:00,54.94,54.95,54.92,54.93,244909.0,44.6305,44.6386,44.6142,44.6224,244909.0
2017-11-16 15:50:00,54.93,54.94,54.9,54.91,356631.0,44.6224,44.6305,44.598,44.6061,356631.0
2017-11-16 15:55:00,54.91,54.94,54.9,54.94,786671.0,44.6061,44.6305,44.598,44.6305,786671.0
2017-11-17 09:30:00,54.8,54.85,54.73,54.81,298697.0,44.5167,44.5574,44.4599,44.5249,298697.0
2017-11-17 09:35:00,54.81,54.81,54.72,54.76,203448.0,44.5249,44.5249,44.4518,44.4843,203448.0
2017-11-17 09:40:00,54.76,54.78,54.71,54.77,113239.0,44.4843,44.5005,44.4436,44.4924,113239.0
2017-11-17 09:45:00,54.78,54.87,54.77,54.84,170128.0,44.5005,44.5736,44.4924,44.5492,170128.0
2017-11-17 09:50:00,54.84,54.89,54.84,54.88,190659.0,44.5492,44.5899,44.5492,44.5817,190659.0
2017-11-17 09:55:00,54.88,54.92,54.86,54.9,201507.0,44.5817,44.6142,44.5655,44.598,201507.0
2017-11-17 10:00:00,54.9,54.95,54.9,54.95,159218.0,44.598,44.6386,44.598,44.6386,159218.0
2017-11-17 10:05:00,54.94,54.95,54.92,54.93,78661.0,44.6305,44.6386,44.6142,44.6224,78661.0
2017-11-17 10:10:00,54.93,54.93,54.87,54.89,114247.0,44.6224,44.6224,44.5736,44.5899,114247.0
2017-11-17 10:15:00,54.89,54.9,54.84,54.86,103043.0,44.5899,44.598,44.5492,44.5655,103043.0
2017-11-17 10:20:00,54.86,54.87,54.85,54.86,46522.0,44.5655,44.5736,44.5574,44.5655,46522.0
2017-11-17 10:25:00,54.85,54.86,54.8,54.81,105270.0,44.5574,44.5655,44.5167,44.5249,105270.0
2017-11-17 10:30:00,54.81,54.81,54.76,54.79,95027.0,44.5249,44.5249,44.4843,44.5086,95027.0
2017-11-17 10:35:00,54.79,54.8,54.76,54.78,75196.0,44.5086,44.5167,44.4843,44.5005,75196.0
2017-11-17 10:40:00,54.78,54.78,54.76,54.77,107154.0,44.5005,44.5005,44.4843,44.4924,107154.0
2017-11-17 10:45:00,54.77,54.77,54.75,54.76,56393.0,44.4924,44.4924,44.4761,44.4843,56393.0
2017-11-17 10:50:00,54.77,54.79,54.77,54.79,40395.0,44.4924,44.5086,44.4924,44.5086,40395.0
2017-11-17 10:55:00,54.8,54.82,54.79,54.81,112138.0,44.5167,44.533,44.5086,44.5249,112138.0
2017-11-17 11:00:00,54.81,54.81,54.79,54.79,40953.0,44.5249,44.5249,44.5086,44.5086,40953.0
2017-11-17 11:05:00,54.8,54.8,54.76,54.77,75270.0,44.5167,44.5167,44.4843,44.4924,75270.0
2017-11-17 11:10:00,54.77,54.78,54.73,54.75,74251.0,44.4924,44.5005,44.4599,44.4761,74251.0
2017-11-17 11:15:00,54.75,54.78,54.75,54.76,30964.0,44.4761,44.5005,44.4761,44.4843,30964.0
2017-11-17 11:20:00,54.76,54.79,54.76,54.79,20832.0,44.4843,44.5086,44.4843,44.5086,20832.0
2017-11-17 11:25:00,54.79,54.8,54.77,54.79,61249.0,44.5086,44.5167,44.4924,44.5086,61249.0
2017-11-17 11:30:00,54.78,54.79,54.74,54.74,118859.0,44.5005,44.5086,44.468,44.468,118859.0
2017-11-17 11:35:00,54.74,54.74,54.68,54.7,56226.0,44.468,44.468,44.4193,44.4355,56226.0
2017-11-17 11:40:00,54.7,54.75,54.7,54.74,65528.0,44.4355,44.4761,44.4355,44.468,65528.0
2017-11-17 11:45:00,54.74,54.76,54.71,54.71,61720.0,44.468,44.4843,44.4436,44.4436,61720.0
2017-11-17 11:50:00,54.72,54.73,54.71,54.71,21508.0,44.4518,44.4599,44.4436,44.4436,21508.0
2017-11-17 11:55:00,54.71,54.72,54.69,54.71,39951.0,44.4436,44.4518,44.4274,44.4436,39951.0
2017-11-17 12:00:00,54.71,54.71,54.68,54.68,15400.0,44.4436,44.4436,44.4193,44.4193,15400.0
2017-11-17 12:05:00,54.68,54.7,54.67,54.69,50050.0,44.4193,44.4355,44.4111,44.4274,50050.0
2017-11-17 12:10:00,54.69,54.7,54.68,54.69,19542.0,44.4274,44.4355,44.4193,44.4274,19542.0
2017-11-17 12:15:00,54.7,54.71,54.69,54.7,42799.0,44.4355,44.4436,44.4274,44.4355,42799.0
2017-11-17 12:20:00,54.7,54.71,54.67,54.68,133664.0,44.4355,44.4436,44.4111,44.4193,133664.0
2017-11-17 12:25:00,54.69,54.7,54.66,54.66,79732.0,44.4274,44.4355,44.403,44.403,79732.0
2017-11-17 12:30:00,54.67,54.68,54.65,54.68,55753.0,44.4111,44.4193,44.3949,44.4193,55753.0
2017-11-17 12:35:00,54.68,54.69,54.66,54.67,61285.0,44.4193,44.4274,44.403,44.4111,61285.0
2017-11-17 12:40:00,54.66,54.68,54.65,54.67,52185.0,44.403,44.4193,44.3949,44.4111,52185.0
2017-11-17 12:45:00,54.67,54.67,54.65,54.66,29780.0,44.4111,44.4111,44.3949,44.403,29780.0
2017-11-17 12:50:00,54.66,54.68,54.66,54.67,36855.0,44.403,44.4193,44.403,44.4111,36855.0
2017-11-17 12:55:00,54.68,54.71,54.67,54.71,17075.0,44.4193,44.4436,44.4111,44.4436,17075.0
2017-11-17 13:00:00,54.71,54.71,54.69,54.7,33988.0,44.4436,44.4436,44.4274,44.4355,33988.0
2017-11-17 13:05:00,54.7,54.7,54.67,54.7,45952.0,44.4355,44.4355,44.4111,44.4355,45952.0
2017-11-17 13:10:00,54.7,54.71,54.68,54.7,35978.0,44.4355,44.4436,44.4193,44.4355,35978.0
2017-11-17 13:15:00,54.7,54.71,54.69,54.69,43329.0,44.4355,44.4436,44.4274,44.4274,43329.0
2017-11-17 13:20:00,54.69,54.71,54.69,54.69,30750.0,44.4274,44.4436,44.4274,44.4274,30750.0
2017-11-17 13:25:00,54.69,54.72,54.69,54.7,43838.0,44.4274,44.4518,44.4274,44.4355,43838.0
2017-11-17 13:30:00,54.7,54.72,54.69,54.71,30806.0,44.4355,44.4518,44.4274,44.4436,30806.0
2017-11-17 13:35:00,54.71,54.73,54.69,54.72,26624.0,44.4436,44.4599,44.4274,44.4518,26624.0
2017-11-17 13:40:00,54.72,54.73,54.71,54.72,17225.0,44.4518,44.4599,44.4436,44.4518,17225.0
2017-11-17 13:45:00,54.72,54.72,54.7,54.71,44334.0,44.4518,44.4518,44.4355,44.4436,44334.0
2017-11-17 13:50:00,54.71,54.72,54.7,54.72,37030.0,44.4436,44.4518,44.4355,44.4518,37030.0
2017-11-17 13:55:00,54.72,54.72,54.7,54.72,35772.0,44.4518,44.4518,44.4355,44.4518,35772.0
2017-11-17 14:00:00,54.72,54.72,54.71,54.72,22647.0,44.4518,44.4518,44.4436,44.4518,22647.0
2017-11-17 14:05:00,54.72,54.73,54.71,54.73,50338.0,44.4518,44.4599,44.4436,44.4599,50338.0
2017-11-17 14:10:00,54.73,54.73,54.72,54.72,67687.0,44.4599,44.4599,44.4518,44.4518,67687.0
2017-11-17 14:15:00,54.72,54.73,54.7,54.72,54565.0,44.4518,44.4599,44.4355,44.4518,54565.0
2017-11-17 14:20:00,54.72,54.72,54.7,54.71,44795.0,44.4518,44.4518,44.4355,44.4436,44795.0
2017-11-17 14:25:00,54.72,54.73,54.71,54.73,63503.0,44.4518,44.4599,44.4436,44.4599,63503.0
2017-11-17 14:30:00,54.73,54.74,54.72,54.73,60442.0,44.4599,44.468,44.4518,44.4599,60442.0
2017-11-17 14:35:00,54.74,54.76,54.73,54.75,112399.0,44.468,44.4843,44.4599,44.4761,112399.0
2017-11-17 14:40:00,54.75,54.77,54.72,54.77,77098.0,44.4761,44.4924,44.4518,44.4924,77098.0
2017-11-17 14:45:00,54.77,54.77,54.74,54.77,39208.0,44.4924,44.4924,44.468,44.4924,39208.0
2017-11-17 14:50:00,54.77,54.79,54.76,54.78,26501.0,44.4924,44.5086,44.4843,44.5005,26501.0
2017-11-17 14:55:00,54.78,54.79,54.76,54.78,40991.0,44.5005,44.5086,44.4843,44.5005,40991.0
2017-11-17 15:00:00,54.78,54.79,54.76,54.79,54340.0,44.5005,44.5086,44.4843,44.5086,54340.0
2017-11-17 15:05:00,54.78,54.81,54.78,54.8,56840.0,44.5005,44.5249,44.5005,44.5167,56840.0
2017-11-17 15:10:00,54.8,54.81,54.79,54.79,51943.0,44.5167,44.5249,44.5086,44.5086,51943.0
2017-11-17 15:15:00,54.8,54.8,54.77,54.79,74931.0,44.5167,44.5167,44.4924,44.5086,74931.0
2017-11-17 15:20:00,54.79,54.8,54.78,54.79,101203.0,44.5086,44.5167,44.5005,44.5086,101203.0
2017-11-17 15:25:00,54.79,54.8,54.75,54.75,107657.0,44.5086,44.5167,44.4761,44.4761,107657.0
2017-11-17 15:30:00,54.76,54.8,54.75,54.78,513521.0,44.4843,44.5167,44.4761,44.5005,513521.0
2017-11-17 15:35:00,54.78,54.8,54.77,54.79,91976.0,44.5005,44.5167,44.4924,44.5086,91976.0
2017-11-17 15:40:00,54.79,54.81,54.78,54.79,203415.0,44.5086,44.5249,44.5005,44.5086,203415.0
2017-11-17 15:45:00,54.79,54.79,54.76,54.77,190667.0,44.5086,44.5086,44.4843,44.4924,190667.0
2017-11-17 15:50:00,54.77,54.79,54.76,54.78,272051.0,44.4924,44.5086,44.4843,44.5005,272051.0
2017-11-17 15:55:00,54.77,54.78,54.73,54.74,616270.0,44.4924,44.5005,44.4599,44.468,616270.0
2017-11-20 09:30:00,54.67,54.75,54.65,54.71,175429.0,44.4111,44.4761,44.3949,44.4436,175429.0
2017-11-20 09:35:00,54.72,54.73,54.67,54.69,116460.0,44.4518,44.4599,44.4111,44.4274,116460.0
2017-11-20 09:40:00,54.68,54.71,54.65,54.68,67657.0,44.4193,44.4436,44.3949,44.4193,67657.0
2017-11-20 09:45:00,54.68,54.75,54.67,54.74,72831.0,44.4193,44.4761,44.4111,44.468,72831.0
2017-11-20 09:50:00,54.74,54.76,54.71,54.75,50066.0,44.468,44.4843,44.4436,44.4761,50066.0
2017-11-20 09:55:00,54.75,54.87,54.75,54.87,143915.0,44.4761,44.5736,44.4761,44.5736,143915.0
2017-11-20 10:00:00,54.87,54.88,54.84,54.85,33318.0,44.5736,44.5817,44.5492,44.5574,33318.0
2017-11-20 10:05:00,54.84,54.86,54.82,54.83,49554.0,44.5492,44.5655,44.533,44.5411,49554.0
2017-11-20 10:10:00,54.84,54.86,54.82,54.84,67849.0,44.5492,44.5655,44.533,44.5492,67849.0
2017-11-20 10:15:00,54.85,54.86,54.81,54.84,50844.0,44.5574,44.5655,44.5249,44.5492,50844.0
2017-11-20 10:20:00,54.84,54.88,54.83,54.86,48555.0,44.5492,44.5817,44.5411,44.5655,48555.0
2017-11-20 10:25:00,54.85,54.87,54.84,54.85,41129.0,44.5574,44.5736,44.5492,44.5574,41129.0
2017-11-20 10:30:00,54.84,54.85,54.81,54.81,31906.0,44.5492,44.5574,44.5249,44.5249,31906.0
2017-11-20 10:35:00,54.81,54.82,54.8,54.81,23199.0,44.5249,44.533,44.5167,44.5249,23199.0
2017-11-20 10:40:00,54.8,54.81,54.76,54.77,18771.0,44.5167,44.5249,44.4843,44.4924,18771.0
2017-11-20 10:45:00,54.76,54.79,54.76,54.77,18866.0,44.4843,44.5086,44.4843,44.4924,18866.0
2017-11-20 10:50:00,54.78,54.82,54.77,54.81,56151.0,44.5005,44.533,44.4924,44.5249,56151.0
2017-11-20 10:55:00,54.81,54.81,54.79,54.8,40686.0,44.5249,44.5249,44.5086,44.5167,40686.0
2017-11-20 11:00:00,54.8,54.84,54.8,54.82,55633.0,44.5167,44.5492,44.5167,44.533,55633.0
2017-11-20 11:05:00,54.82,54.83,54.81,54.83,32883.0,44.533,44.5411,44.5249,44.5411,32883.0
2017-11-20 11:10:00,54.84,54.86,54.83,54.84,67985.0,44.5492,44.5655,44.5411,44.5492,67985.0
2017-11-20 11:15:00,54.84,54.84,54.81,54.81,22902.0,44.5492,44.5492,44.5249,44.5249,22902.0
2017-11-20 11:20:00,54.81,54.83,54.79,54.8,145474.0,44.5249,44.5411,44.5086,44.5167,145474.0
2017-11-20 11:25:00,54.8,54.8,54.76,54.77,86422.0,44.5167,44.5167,44.4843,44.4924,86422.0
2017-11-20 11:30:00,54.78,54.8,54.77,54.8,52936.0,44.5005,44.5167,44.4924,44.5167,52936.0
2017-11-20 11:35:00,54.8,54.81,54.75,54.77,88070.0,44.5167,44.5249,44.4761,44.4924,88070.0
2017-11-20 11:40:00,54.77,54.79,54.76,54.78,168295.0,44.4924,44.5086,44.4843,44.5005,168295.0
2017-11-20 11:45:00,54.77,54.78,54.75,54.77,120555.0,44.4924,44.5005,44.4761,44.4924,120555.0
2017-11-20 11:50:00,54.77,54.78,54.75,54.77,134531.0,44.4924,44.5005,44.4761,44.4924,134531.0
2017-11-20 11:55:00,54.77,54.78,54.76,54.77,69083.0,44.4924,44.5005,44.4843,44.4924,69083.0
2017-11-20 12:00:00,54.77,54.78,54.76,54.76,64376.0,44.4924,44.5005,44.4843,44.4843,64376.0
2017-11-20 12:05:00,54.76,54.78,54.76,54.77,45118.0,44.4843,44.5005,44.4843,44.4924,45118.0
2017-11-20 12:10:00,54.76,54.77,54.75,54.76,47864.0,44.4843,44.4924,44.4761,44.4843,47864.0
2017-11-20 12:15:00,54.76,54.77,54.74,54.75,38618.0,44.4843,44.4924,44.468,44.4761,38618.0
2017-11-20 12:20:00,54.75,54.76,54.74,54.75,99717.0,44.4761,44.4843,44.468,44.4761,99717.0
2017-11-20 12:25:00,54.76,54.77,54.75,54.77,29870.0,44.4843,44.4924,44.4761,44.4924,29870.0
2017-11-20 12:30:00,54.77,54.78,54.76,54.78,31768.0,44.4924,44.5005,44.4843,44.5005,31768.0
2017-11-20 12:35:00,54.78,54.79,54.77,54.78,38574.0,44.5005,44.5086,44.4924,44.5005,38574.0
2017-11-20 12:40:00,54.78,54.78,54.77,54.77,20643.0,44.5005,44.5005,44.4924,44.4924,20643.0
2017-11-20 12:45:00,54.77,54.79,54.75,54.78,51806.0,44.4924,44.5086,44.4761,44.5005,51806.0
2017-11-20 12:50:00,54.77,54.78,54.76,54.76,14952.0,44.4924,44.5005,44.4843,44.4843,14952.0
2017-11-20 12:55:00,54.76,54.77,54.74,54.74,28213.0,44.4843,44.4924,44.468,44.468,28213.0
2017-11-20 13:00:00,54.74,54.76,54.73,54.73,36751.0,44.468,44.4843,44.4599,44.4599,36751.0
2017-11-20 13:05:00,54.73,54.75,54.73,54.75,31591.0,44.4599,44.4761,44.4599,44.4761,31591.0
2017-11-20 13:10:00,54.75,54.75,54.73,54.73,110633.0,44.4761,44.4761,44.4599,44.4599,110633.0
2017-11-20 13:15:00,54.73,54.75,54.73,54.75,59037.0,44.4599,44.4761,44.4599,44.4761,59037.0
2017-11-20 13:20:00,54.74,54.76,54.74,54.76,36176.0,44.468,44.4843,44.468,44.4843,36176.0
2017-11-20 13:25:00,54.76,54.76,54.75,54.75,10984.0,44.4843,44.4843,44.4761,44.4761,10984.0
2017-11-20 13:30:00,54.75,54.76,54.73,54.75,34145.0,44.4761,44.4843,44.4599,44.4761,34145.0
2017-11-20 13:35:00,54.75,54.75,54.73,54.73,35223.0,44.4761,44.4761,44.4599,44.4599,35223.0
2017-11-20 13:40:00,54.73,54.74,54.72,54.73,13850.0,44.4599,44.468,44.4518,44.4599,13850.0
2017-11-20 13:45:00,54.73,54.74,54.72,54.73,19354.0,44.4599,44.468,44.4518,44.4599,19354.0
2017-11-20 13:50:00,54.73,54.75,54.73,54.75,19830.0,44.4599,44.4761,44.4599,44.4761,19830.0
2017-11-20 13:55:00,54.75,54.75,54.74,54.75,14653.0,44.4761,44.4761,44.468,44.4761,14653.0
2017-11-20 14:00:00,54.75,54.75,54.73,54.75,44015.0,44.4761,44.4761,44.4599,44.4761,44015.0
2017-11-20 14:05:00,54.75,54.75,54.73,54.74,70531.0,44.4761,44.4761,44.4599,44.468,70531.0
2017-11-20 14:10:00,54.74,54.75,54.73,54.75,57699.0,44.468,44.4761,44.4599,44.4761,57699.0
2017-11-20 14:15:00,54.74,54.77,54.74,54.77,37216.0,44.468,44.4924,44.468,44.4924,37216.0
2017-11-20 14:20:00,54.77,54.77,54.74,54.76,37839.0,44.4924,44.4924,44.468,44.4843,37839.0
2017-11-20 14:25:00,54.76,54.76,54.74,54.75,42814.0,44.4843,44.4843,44.468,44.4761,42814.0
2017-11-20 14:30:00,54.75,54.77,54.74,54.77,172803.0,44.4761,44.4924,44.468,44.4924,172803.0
2017-11-20 14:35:00,54.77,54.77,54.75,54.76,109834.0,44.4924,44.4924,44.4761,44.4843,109834.0
2017-11-20 14:40:00,54.76,54.77,54.74,54.76,88771.0,44.4843,44.4924,44.468,44.4843,88771.0
2017-11-20 14:45:00,54.75,54.76,54.73,54.74,93529.0,44.4761,44.4843,44.4599,44.468,93529.0
2017-11-20 14:50:00,54.74,54.75,54.73,54.73,236706.0,44.468,44.4761,44.4599,44.4599,236706.0
2017-11-20 14:55:00,54.73,54.75,54.72,54.75,118632.0,44.4599,44.4761,44.4518,44.4761,118632.0
2017-11-20 15:00:00,54.75,54.77,54.74,54.77,38468.0,44.4761,44.4924,44.468,44.4924,38468.0
2017-11-20 15:05:00,54.77,54.79,54.75,54.76,387187.0,44.4924,44.5086,44.4761,44.4843,387187.0
2017-11-20 15:10:00,54.76,54.76,54.73,54.75,130521.0,44.4843,44.4843,44.4599,44.4761,130521.0
2017-11-20 15:15:00,54.75,54.75,54.72,54.72,107866.0,44.4761,44.4761,44.4518,44.4518,107866.0
2017-11-20 15:20:00,54.72,54.73,54.71,54.72,61894.0,44.4518,44.4599,44.4436,44.4518,61894.0
2017-11-20 15:25:00,54.72,54.72,54.7,54.71,91696.0,44.4518,44.4518,44.4355,44.4436,91696.0
2017-11-20 15:30:00,54.71,54.73,54.7,54.71,143486.0,44.4436,44.4599,44.4355,44.4436,143486.0
2017-11-20 15:35:00,54.7,54.72,54.69,54.71,144841.0,44.4355,44.4518,44.4274,44.4436,144841.0
2017-11-20 15:40:00,54.72,54.72,54.69,54.7,203263.0,44.4518,44.4518,44.4274,44.4355,203263.0
2017-11-20 15:45:00,54.7,54.72,54.69,54.71,142845.0,44.4355,44.4518,44.4274,44.4436,142845.0
2017-11-20 15:50:00,54.71,54.72,54.69,54.72,322070.0,44.4436,44.4518,44.4274,44.4518,322070.0
2017-11-20 15:55:00,54.71,54.72,54.7,54.71,729766.0,44.4436,44.4518,44.4355,44.4436,729766.0
2017-11-21 09:30:00,54.8,54.8,54.73,54.78,226999.0,44.5167,44.5167,44.4599,44.5005,226999.0
2017-11-21 09:35:00,54.78,54.9,54.77,54.89,293419.0,44.5005,44.598,44.4924,44.5899,293419.0
2017-11-21 09:40:00,54.89,54.94,54.89,54.91,128292.0,44.5899,44.6305,44.5899,44.6061,128292.0
2017-11-21 09:45:00,54.92,54.96,54.9,54.93,116868.0,44.6142,44.6467,44.598,44.6224,116868.0
2017-11-21 09:50:00,54.91,54.93,54.89,54.9,63646.0,44.6061,44.6224,44.5899,44.598,63646.0
2017-11-21 09:55:00,54.89,54.91,54.87,54.89,90650.0,44.5899,44.6061,44.5736,44.5899,90650.0
2017-11-21 10:00:00,54.9,54.95,54.89,54.94,198867.0,44.598,44.6386,44.5899,44.6305,198867.0
2017-11-21 10:05:00,54.94,54.94,54.92,54.94,133699.0,44.6305,44.6305,44.6142,44.6305,133699.0
2017-11-21 10:10:00,54.94,54.94,54.92,54.93,62373.0,44.6305,44.6305,44.6142,44.6224,62373.0
2017-11-21 10:15:00,54.94,55.0,54.93,55.0,70209.0,44.6305,44.6792,44.6224,44.6792,70209.0
2017-11-21 10:20:00,55.0,55.07,54.99,55.07,96479.0,44.6792,44.7361,44.6711,44.7361,96479.0
2017-11-21 10:25:00,55.06,55.11,55.05,55.09,211483.0,44.728,44.7686,44.7198,44.7523,211483.0
2017-11-21 10:30:00,55.09,55.11,55.07,55.09,102181.0,44.7523,44.7686,44.7361,44.7523,102181.0
2017-11-21 10:35:00,55.08,55.08,55.02,55.04,437166.0,44.7442,44.7442,44.6955,44.7117,437166.0
2017-11-21 10:40:00,55.04,55.04,55.02,55.04,1582863.0,44.7117,44.7117,44.6955,44.7117,1582863.0
2017-11-21 10:45:00,55.04,55.04,55.02,55.03,92938.0,44.7117,44.7117,44.6955,44.7036,92938.0
2017-11-21 10:50:00,55.03,55.03,54.98,54.98,137277.0,44.7036,44.7036,44.663,44.663,137277.0
2017-11-21 10:55:00,54.98,54.98,54.95,54.96,55864.0,44.663,44.663,44.6386,44.6467,55864.0
2017-11-21 11:00:00,54.96,55.01,54.95,55.01,115060.0,44.6467,44.6873,44.6386,44.6873,115060.0
2017-11-21 11:05:00,55.01,55.01,54.95,54.96,66981.0,44.6873,44.6873,44.6386,44.6467,66981.0
2017-11-21 11:10:00,54.97,54.97,54.96,54.97,33530.0,44.6548,44.6548,44.6467,44.6548,33530.0
2017-11-21 11:15:00,54.96,54.97,54.95,54.95,37845.0,44.6467,44.6548,44.6386,44.6386,37845.0
2017-11-21 11:20:00,54.95,54.96,54.93,54.94,40314.0,44.6386,44.6467,44.6224,44.6305,40314.0
2017-11-21 11:25:00,54.94,54.96,54.93,54.95,62884.0,44.6305,44.6467,44.6224,44.6386,62884.0
2017-11-21 11:30:00,54.95,54.96,54.95,54.96,21189.0,44.6386,44.6467,44.6386,44.6467,21189.0
2017-11-21 11:35:00,54.96,54.98,54.95,54.95,77733.0,44.6467,44.663,44.6386,44.6386,77733.0
2017-11-21 11:40:00,54.95,54.96,54.94,54.96,32494.0,44.6386,44.6467,44.6305,44.6467,32494.0
2017-11-21 11:45:00,54.96,54.96,54.94,54.95,25698.0,44.6467,44.6467,44.6305,44.6386,25698.0
2017-11-21 11:50:00,54.95,54.95,54.92,54.93,30430.0,44.6386,44.6386,44.6142,44.6224,30430.0
2017-11-21 11:55:00,54.93,54.94,54.91,54.94,98892.0,44.6224,44.6305,44.6061,44.6305,98892.0
2017-11-21 12:00:00,54.94,54.95,54.93,54.95,62603.0,44.6305,44.6386,44.6224,44.6386,62603.0
2017-11-21 12:05:00,54.95,54.96,54.94,54.94,49818.0,44.6386,44.6467,44.6305,44.6305,49818.0
2017-11-21 12:10:00,54.94,54.98,54.94,54.95,86872.0,44.6305,44.663,44.6305,44.6386,86872.0
2017-11-21 12:15:00,54.96,54.98,54.95,54.96,46570.0,44.6467,44.663,44.6386,44.6467,46570.0
2017-11-21 12:20:00,54.97,54.97,54.93,54.94,222812.0,44.6548,44.6548,44.6224,44.6305,222812.0
2017-11-21 12:25:00,54.95,54.97,54.95,54.95,87447.0,44.6386,44.6548,44.6386,44.6386,87447.0
2017-11-21 12:30:00,54.96,54.96,54.94,54.95,97303.0,44.6467,44.6467,44.6305,44.6386,97303.0
2017-11-21 12:35:00,54.95,54.96,54.93,54.94,89761.0,44.6386,44.6467,44.6224,44.6305,89761.0
2017-11-21 12:40:00,54.94,54.95,54.93,54.94,35547.0,44.6305,44.6386,44.6224,44.6305,35547.0
2017-11-21 12:45:00,54.94,54.95,54.93,54.95,29207.0,44.6305,44.6386,44.6224,44.6386,29207.0
2017-11-21 12:50:00,54.95,54.97,54.94,54.95,46732.0,44.6386,44.6548,44.6305,44.6386,46732.0
2017-11-21 12:55:00,54.96,54.98,54.95,54.98,44031.0,44.6467,44.663,44.6386,44.663,44031.0
2017-11-21 13:00:00,54.98,54.99,54.97,54.98,28806.0,44.663,44.6711,44.6548,44.663,28806.0
2017-11-21 13:05:00,54.98,54.98,54.95,54.95,15220.0,44.663,44.663,44.6386,44.6386,15220.0
2017-11-21 13:10:00,54.95,54.96,54.93,54.95,163063.0,44.6386,44.6467,44.6224,44.6386,163063.0
2017-11-21 13:15:00,54.95,54.96,54.93,54.94,42647.0,44.6386,44.6467,44.6224,44.6305,42647.0
2017-11-21 13:20:00,54.94,54.95,54.93,54.93,31610.0,44.6305,44.6386,44.6224,44.6224,31610.0
2017-11-21 13:25:00,54.93,54.95,54.92,54.94,33871.0,44.6224,44.6386,44.6142,44.6305,33871.0
2017-11-21 13:30:00,54.94,54.95,54.92,54.92,59093.0,44.6305,44.6386,44.6142,44.6142,59093.0
2017-11-21 13:35:00,54.93,54.95,54.92,54.93,80022.0,44.6224,44.6386,44.6142,44.6224,80022.0
2017-11-21 13:40:00,54.93,54.94,54.93,54.94,55101.0,44.6224,44.6305,44.6224,44.6305,55101.0
2017-11-21 13:45:00,54.94,54.95,54.92,54.93,142533.0,44.6305,44.6386,44.6142,44.6224,142533.0
2017-11-21 13:50:00,54.93,54.93,54.9,54.93,111473.0,44.6224,44.6224,44.598,44.6224,111473.0
2017-11-21 13:55:00,54.92,54.93,54.9,54.9,59543.0,44.6142,44.6224,44.598,44.598,59543.0
2017-11-21 14:00:00,54.91,54.91,54.89,54.9,39419.0,44.6061,44.6061,44.5899,44.598,39419.0
2017-11-21 14:05:00,54.9,54.92,54.89,54.92,119508.0,44.598,44.6142,44.5899,44.6142,119508.0
2017-11-21 14:10:00,54.93,54.98,54.92,54.95,152635.0,44.6224,44.663,44.6142,44.6386,152635.0
2017-11-21 14:15:00,54.96,54.97,54.95,54.96,69456.0,44.6467,44.6548,44.6386,44.6467,69456.0
2017-11-21 14:20:00,54.97,54.98,54.95,54.96,44579.0,44.6548,44.663,44.6386,44.6467,44579.0
2017-11-21 14:25:00,54.96,54.96,54.93,54.94,35398.0,44.6467,44.6467,44.6224,44.6305,35398.0
2017-11-21 14:30:00,54.94,54.97,54.93,54.97,68232.0,44.6305,44.6548,44.6224,44.6548,68232.0
2017-11-21 14:35:00,54.96,54.96,54.92,54.93,89373.0,44.6467,44.6467,44.6142,44.6224,89373.0
2017-11-21 14:40:00,54.94,54.94,54.92,54.94,93295.0,44.6305,44.6305,44.6142,44.6305,93295.0
2017-11-21 14:45:00,54.94,54.96,54.93,54.95,105184.0,44.6305,44.6467,44.6224,44.6386,105184.0
2017-11-21 14:50:00,54.95,54.95,54.92,54.92,127349.0,44.6386,44.6386,44.6142,44.6142,127349.0
2017-11-21 14:55:00,54.92,54.93,54.91,54.91,30819.0,44.6142,44.6224,44.6061,44.6061,30819.0
2017-11-21 15:00:00,54.91,54.92,54.89,54.9,106091.0,44.6061,44.6142,44.5899,44.598,106091.0
2017-11-21 15:05:00,54.9,54.94,54.89,54.94,150509.0,44.598,44.6305,44.5899,44.6305,150509.0
2017-11-21 15:10:00,54.93,54.94,54.92,54.92,71372.0,44.6224,44.6305,44.6142,44.6142,71372.0
2017-11-21 15:15:00,54.92,54.92,54.9,54.91,103417.0,44.6142,44.6142,44.598,44.6061,103417.0
2017-11-21 15:20:00,54.9,54.9,54.88,54.9,101979.0,44.598,44.598,44.5817,44.598,101979.0
2017-11-21 15:25:00,54.9,54.9,54.88,54.9,119822.0,44.598,44.598,44.5817,44.598,119822.0
2017-11-21 15:30:00,54.9,54.93,54.89,54.92,169017.0,44.598,44.6224,44.5899,44.6142,169017.0
2017-11-21 15:35:00,54.93,54.93,54.9,54.92,109813.0,44.6224,44.6224,44.598,44.6142,109813.0
2017-11-21 15:40:00,54.93,54.93,54.9,54.93,184988.0,44.6224,44.6224,44.598,44.6224,184988.0
2017-11-21 15:45:00,54.92,54.93,54.89,54.9,198488.0,44.6142,44.6224,44.5899,44.598,198488.0
2017-11-21 15:50:00,54.9,54.92,54.88,54.88,220704.0,44.598,44.6142,44.5817,44.5817,220704.0
2017-11-21 15:55:00,54.88,54.9,54.85,54.87,867079.0,44.5817,44.598,44.5574,44.5736,867079.0
2017-11-22 09:30:00,54.87,54.93,54.86,54.86,77366.0,44.5736,44.6224,44.5655,44.5655,77366.0
2017-11-22 09:35:00,54.87,54.91,54.82,54.85,75932.0,44.5736,44.6061,44.533,44.5574,75932.0
2017-11-22 09:40:00,54.86,54.87,54.78,54.81,78471.0,44.5655,44.5736,44.5005,44.5249,78471.0
2017-11-22 09:45:00,54.82,54.82,54.78,54.8,70973.0,44.533,44.533,44.5005,44.5167,70973.0
2017-11-22 09:50:00,54.8,54.83,54.79,54.81,48821.0,44.5167,44.5411,44.5086,44.5249,48821.0
2017-11-22 09:55:00,54.81,54.83,54.78,54.82,64712.0,44.5249,44.5411,44.5005,44.533,64712.0
2017-11-22 10:00:00,54.8,54.82,54.78,54.79,105146.0,44.5167,44.533,44.5005,44.5086,105146.0
2017-11-22 10:05:00,54.79,54.81,54.76,54.76,78165.0,44.5086,44.5249,44.4843,44.4843,78165.0
2017-11-22 10:10:00,54.77,54.81,54.76,54.78,52390.0,44.4924,44.5249,44.4843,44.5005,52390.0
2017-11-22 10:15:00,54.78,54.79,54.73,54.73,112357.0,44.5005,44.5086,44.4599,44.4599,112357.0
2017-11-22 10:20:00,54.73,54.74,54.71,54.73,89773.0,44.4599,44.468,44.4436,44.4599,89773.0
2017-11-22 10:25:00,54.73,54.73,54.71,54.71,32640.0,44.4599,44.4599,44.4436,44.4436,32640.0
2017-11-22 10:30:00,54.7,54.7,54.67,54.68,81987.0,44.4355,44.4355,44.4111,44.4193,81987.0
2017-11-22 10:35:00,54.67,54.68,54.66,54.67,99875.0,44.4111,44.4193,44.403,44.4111,99875.0
2017-11-22 10:40:00,54.67,54.7,54.64,54.7,229523.0,44.4111,44.4355,44.3868,44.4355,229523.0
2017-11-22 10:45:00,54.71,54.73,54.7,54.71,58159.0,44.4436,44.4599,44.4355,44.4436,58159.0
2017-11-22 10:50:00,54.71,54.72,54.69,54.71,51866.0,44.4436,44.4518,44.4274,44.4436,51866.0
2017-11-22 10:55:00,54.71,54.74,54.71,54.72,54029.0,44.4436,44.468,44.4436,44.4518,54029.0
2017-11-22 11:00:00,54.72,54.74,54.71,54.74,49882.0,44.4518,44.468,44.4436,44.468,49882.0
2017-11-22 11:05:00,54.74,54.78,54.73,54.77,248461.0,44.468,44.5005,44.4599,44.4924,248461.0
2017-11-22 11:10:00,54.78,54.79,54.76,54.76,61649.0,44.5005,44.5086,44.4843,44.4843,61649.0
2017-11-22 11:15:00,54.75,54.76,54.72,54.73,26163.0,44.4761,44.4843,44.4518,44.4599,26163.0
2017-11-22 11:20:00,54.72,54.73,54.7,54.71,187859.0,44.4518,44.4599,44.4355,44.4436,187859.0
2017-11-22 11:25:00,54.71,54.74,54.71,54.73,162693.0,44.4436,44.468,44.4436,44.4599,162693.0
2017-11-22 11:30:00,54.73,54.74,54.7,54.7,33830.0,44.4599,44.468,44.4355,44.4355,33830.0
2017-11-22 11:35:00,54.7,54.72,54.7,54.71,15936.0,44.4355,44.4518,44.4355,44.4436,15936.0
2017-11-22 11:40:00,54.7,54.71,54.69,54.7,64244.0,44.4355,44.4436,44.4274,44.4355,64244.0
2017-11-22 11:45:00,54.71,54.72,54.7,54.72,28313.0,44.4436,44.4518,44.4355,44.4518,28313.0
2017-11-22 11:50:00,54.72,54.72,54.69,54.71,181078.0,44.4518,44.4518,44.4274,44.4436,181078.0
2017-11-22 11:55:00,54.71,54.71,54.68,54.69,152080.0,44.4436,44.4436,44.4193,44.4274,152080.0
2017-11-22 12:00:00,54.7,54.74,54.7,54.73,103054.0,44.4355,44.468,44.4355,44.4599,103054.0
2017-11-22 12:05:00,54.73,54.74,54.71,54.72,98207.0,44.4599,44.468,44.4436,44.4518,98207.0
2017-11-22 12:10:00,54.71,54.73,54.7,54.73,38348.0,44.4436,44.4599,44.4355,44.4599,38348.0
2017-11-22 12:15:00,54.72,54.74,54.72,54.73,54965.0,44.4518,44.468,44.4518,44.4599,54965.0
2017-11-22 12:20:00,54.72,54.74,54.71,54.73,48251.0,44.4518,44.468,44.4436,44.4599,48251.0
2017-11-22 12:25:00,54.73,54.74,54.72,54.72,25476.0,44.4599,44.468,44.4518,44.4518,25476.0
2017-11-22 12:30:00,54.72,54.73,54.71,54.73,14903.0,44.4518,44.4599,44.4436,44.4599,14903.0
2017-11-22 12:35:00,54.72,54.73,54.71,54.72,18694.0,44.4518,44.4599,44.4436,44.4518,18694.0
2017-11-22 12:40:00,54.72,54.72,54.7,54.72,27864.0,44.4518,44.4518,44.4355,44.4518,27864.0
2017-11-22 12:45:00,54.72,54.72,54.7,54.71,20000.0,44.4518,44.4518,44.4355,44.4436,20000.0
2017-11-22 12:50:00,54.71,54.73,54.7,54.73,80076.0,44.4436,44.4599,44.4355,44.4599,80076.0
2017-11-22 12:55:00,54.73,54.73,54.71,54.73,43891.0,44.4599,44.4599,44.4436,44.4599,43891.0
2017-11-22 13:00:00,54.72,54.73,54.72,54.73,62215.0,44.4518,44.4599,44.4518,44.4599,62215.0
2017-11-22 13:05:00,54.73,54.73,54.71,54.72,23794.0,44.4599,44.4599,44.4436,44.4518,23794.0
2017-11-22 13:10:00,54.72,54.73,54.72,54.73,18005.0,44.4518,44.4599,44.4518,44.4599,18005.0
2017-11-22 13:15:00,54.73,54.73,54.71,54.73,32990.0,44.4599,44.4599,44.4436,44.4599,32990.0
2017-11-22 13:20:00,54.73,54.73,54.7,54.72,32066.0,44.4599,44.4599,44.4355,44.4518,32066.0
2017-11-22 13:25:00,54.72,54.75,54.71,54.73,36395.0,44.4518,44.4761,44.4436,44.4599,36395.0
2017-11-22 13:30:00,54.73,54.74,54.72,54.73,15068.0,44.4599,44.468,44.4518,44.4599,15068.0
2017-11-22 13:35:00,54.74,54.74,54.73,54.73,11653.0,44.468,44.468,44.4599,44.4599,11653.0
2017-11-22 13:40:00,54.74,54.75,54.73,54.75,35173.0,44.468,44.4761,44.4599,44.4761,35173.0
2017-11-22 13:45:00,54.75,54.75,54.73,54.73,24534.0,44.4761,44.4761,44.4599,44.4599,24534.0
2017-11-22 13:50:00,54.73,54.75,54.71,54.75,47808.0,44.4599,44.4761,44.4436,44.4761,47808.0
2017-11-22 13:55:00,54.74,54.75,54.73,54.73,20668.0,44.468,44.4761,44.4599,44.4599,20668.0
2017-11-22 14:00:00,54.73,54.77,54.73,54.77,24083.0,44.4599,44.4924,44.4599,44.4924,24083.0
2017-11-22 14:05:00,54.77,54.8,54.76,54.8,346706.0,44.4924,44.5167,44.4843,44.5167,346706.0
2017-11-22 14:10:00,54.8,54.8,54.76,54.77,151417.0,44.5167,44.5167,44.4843,44.4924,151417.0
2017-11-22 14:15:00,54.77,54.77,54.75,54.77,30951.0,44.4924,44.4924,44.4761,44.4924,30951.0
2017-11-22 14:20:00,54.77,54.77,54.75,54.77,38192.0,44.4924,44.4924,44.4761,44.4924,38192.0
2017-11-22 14:25:00,54.77,54.78,54.76,54.77,55102.0,44.4924,44.5005,44.4843,44.4924,55102.0
2017-11-22 14:30:00,54.77,54.77,54.76,54.77,27356.0,44.4924,44.4924,44.4843,44.4924,27356.0
2017-11-22 14:35:00,54.77,54.78,54.76,54.76,51359.0,44.4924,44.5005,44.4843,44.4843,51359.0
2017-11-22 14:40:00,54.76,54.77,54.75,54.76,38549.0,44.4843,44.4924,44.4761,44.4843,38549.0
2017-11-22 14:45:00,54.76,54.78,54.75,54.78,39092.0,44.4843,44.5005,44.4761,44.5005,39092.0
2017-11-22 14:50:00,54.78,54.78,54.75,54.76,86425.0,44.5005,44.5005,44.4761,44.4843,86425.0
2017-11-22 14:55:00,54.76,54.77,54.75,54.77,109071.0,44.4843,44.4924,44.4761,44.4924,109071.0
2017-11-22 15:00:00,54.77,54.78,54.76,54.77,43915.0,44.4924,44.5005,44.4843,44.4924,43915.0
2017-11-22 15:05:00,54.76,54.79,54.76,54.79,46944.0,44.4843,44.5086,44.4843,44.5086,46944.0
2017-11-22 15:10:00,54.78,54.8,54.78,54.8,30547.0,44.5005,44.5167,44.5005,44.5167,30547.0
2017-11-22 15:15:00,54.8,54.83,54.79,54.83,60185.0,44.5167,44.5411,44.5086,44.5411,60185.0
2017-11-22 15:20:00,54.83,54.83,54.82,54.83,40393.0,44.5411,44.5411,44.533,44.5411,40393.0
2017-11-22 15:25:00,54.83,54.84,54.82,54.83,67550.0,44.5411,44.5492,44.533,44.5411,67550.0
2017-11-22 15:30:00,54.83,54.83,54.8,54.82,73928.0,44.5411,44.5411,44.5167,44.533,73928.0
2017-11-22 15:35:00,54.82,54.84,54.81,54.82,156744.0,44.533,44.5492,44.5249,44.533,156744.0
2017-11-22 15:40:00,54.81,54.82,54.78,54.79,127981.0,44.5249,44.533,44.5005,44.5086,127981.0
2017-11-22 15:45:00,54.79,54.81,54.79,54.8,104381.0,44.5086,44.5249,44.5086,44.5167,104381.0
2017-11-22 15:50:00,54.81,54.81,54.77,54.79,790029.0,44.5249,44.5249,44.4924,44.5086,790029.0
2017-11-22 15:55:00,54.79,54.82,54.77,54.8,2445409.0,44.5086,44.533,44.4924,44.5167,2445409.0
2017-11-24 09:30:00,54.9,54.96,54.9,54.9,225126.0,44.598,44.6467,44.598,44.598,225126.0
2017-11-24 09:35:00,54.9,54.93,54.83,54.93,74301.0,44.598,44.6224,44.5411,44.6224,74301.0
2017-11-24 09:40:00,54.92,54.95,54.83,54.84,114929.0,44.6142,44.6386,44.5411,44.5492,114929.0
2017-11-24 09:45:00,54.84,54.85,54.81,54.85,150245.0,44.5492,44.5574,44.5249,44.5574,150245.0
2017-11-24 09:50:00,54.85,54.9,54.84,54.89,167244.0,44.5574,44.598,44.5492,44.5899,167244.0
2017-11-24 09:55:00,54.89,54.9,54.87,54.89,88698.0,44.5899,44.598,44.5736,44.5899,88698.0
2017-11-24 10:00:00,54.89,54.89,54.81,54.84,186227.0,44.5899,44.5899,44.5249,44.5492,186227.0
2017-11-24 10:05:00,54.84,54.86,54.82,54.84,32566.0,44.5492,44.5655,44.533,44.5492,32566.0
2017-11-24 10:10:00,54.83,54.88,54.83,54.88,22261.0,44.5411,44.5817,44.5411,44.5817,22261.0
2017-11-24 10:15:00,54.88,54.89,54.86,54.87,70021.0,44.5817,44.5899,44.5655,44.5736,70021.0
2017-11-24 10:20:00,54.87,54.89,54.84,54.85,29454.0,44.5736,44.5899,44.5492,44.5574,29454.0
2017-11-24 10:25:00,54.85,54.87,54.84,54.87,19990.0,44.5574,44.5736,44.5492,44.5736,19990.0
2017-11-24 10:30:00,54.87,54.89,54.86,54.89,32877.0,44.5736,44.5899,44.5655,44.5899,32877.0
2017-11-24 10:35:00,54.89,54.89,54.86,54.86,44127.0,44.5899,44.5899,44.5655,44.5655,44127.0
2017-11-24 10:40:00,54.87,54.88,54.86,54.88,16331.0,44.5736,44.5817,44.5655,44.5817,16331.0
2017-11-24 10:45:00,54.88,54.89,54.87,54.89,22526.0,44.5817,44.5899,44.5736,44.5899,22526.0
2017-11-24 10:50:00,54.89,54.9,54.88,54.9,35311.0,44.5899,44.598,44.5817,44.598,35311.0
2017-11-24 10:55:00,54.9,54.91,54.87,54.88,48858.0,44.598,44.6061,44.5736,44.5817,48858.0
2017-11-24 11:00:00,54.88,54.9,54.86,54.86,20833.0,44.5817,44.598,44.5655,44.5655,20833.0
2017-11-24 11:05:00,54.86,54.87,54.85,54.87,32375.0,44.5655,44.5736,44.5574,44.5736,32375.0
2017-11-24 11:10:00,54.87,54.9,54.86,54.89,17572.0,44.5736,44.598,44.5655,44.5899,17572.0
2017-11-24 11:15:00,54.88,54.88,54.86,54.87,27504.0,44.5817,44.5817,44.5655,44.5736,27504.0
2017-11-24 11:20:00,54.86,54.86,54.84,54.84,22020.0,44.5655,44.5655,44.5492,44.5492,22020.0
2017-11-24 11:25:00,54.84,54.85,54.83,54.83,21399.0,44.5492,44.5574,44.5411,44.5411,21399.0
2017-11-24 11:30:00,54.83,54.84,54.81,54.82,29539.0,44.5411,44.5492,44.5249,44.533,29539.0
2017-11-24 11:35:00,54.82,54.83,54.82,54.83,10104.0,44.533,44.5411,44.533,44.5411,10104.0
2017-11-24 11:40:00,54.83,54.83,54.81,54.82,11259.0,44.5411,44.5411,44.5249,44.533,11259.0
2017-11-24 11:45:00,54.82,54.82,54.81,54.81,52935.0,44.533,44.533,44.5249,44.5249,52935.0
2017-11-24 11:50:00,54.8,54.81,54.79,54.79,17880.0,44.5167,44.5249,44.5086,44.5086,17880.0
2017-11-24 11:55:00,54.79,54.81,54.79,54.8,23626.0,44.5086,44.5249,44.5086,44.5167,23626.0
2017-11-24 12:00:00,54.8,54.82,54.8,54.81,30174.0,44.5167,44.533,44.5167,44.5249,30174.0
2017-11-24 12:05:00,54.82,54.82,54.79,54.8,15414.0,44.533,44.533,44.5086,44.5167,15414.0
2017-11-24 12:10:00,54.8,54.81,54.79,54.8,9137.0,44.5167,44.5249,44.5086,44.5167,9137.0
2017-11-24 12:15:00,54.8,54.81,54.79,54.81,25143.0,44.5167,44.5249,44.5086,44.5249,25143.0
2017-11-24 12:20:00,54.82,54.82,54.8,54.82,14651.0,44.533,44.533,44.5167,44.533,14651.0
2017-11-24 12:25:00,54.82,54.83,54.81,54.82,27915.0,44.533,44.5411,44.5249,44.533,27915.0
2017-11-24 12:30:00,54.82,54.82,54.81,54.82,24313.0,44.533,44.533,44.5249,44.533,24313.0
2017-11-24 12:35:00,54.83,54.83,54.81,54.81,55075.0,44.5411,44.5411,44.5249,44.5249,55075.0
2017-11-24 12:40:00,54.82,54.82,54.8,54.81,59159.0,44.533,44.533,44.5167,44.5249,59159.0
2017-11-24 12:45:00,54.8,54.8,54.77,54.77,46589.0,44.5167,44.5167,44.4924,44.4924,46589.0
2017-11-24 12:50:00,54.78,54.78,54.76,54.77,120055.0,44.5005,44.5005,44.4843,44.4924,120055.0
2017-11-24 12:55:00,54.78,54.78,54.76,54.78,134863.0,44.5005,44.5005,44.4843,44.5005,134863.0
2017-11-27 09:30:00,54.74,54.84,54.74,54.76,332977.0,44.468,44.5492,44.468,44.4843,332977.0
2017-11-27 09:35:00,54.76,54.82,54.76,54.81,277988.0,44.4843,44.533,44.4843,44.5249,277988.0
2017-11-27 09:40:00,54.8,54.87,54.79,54.86,111056.0,44.5167,44.5736,44.5086,44.5655,111056.0
2017-11-27 09:45:00,54.86,54.88,54.84,54.88,174595.0,44.5655,44.5817,44.5492,44.5817,174595.0
2017-11-27 09:50:00,54.88,54.9,54.86,54.86,92869.0,44.5817,44.598,44.5655,44.5655,92869.0
2017-11-27 09:55:00,54.86,54.88,54.86,54.87,148587.0,44.5655,44.5817,44.5655,44.5736,148587.0
2017-11-27 10:00:00,54.86,54.86,54.8,54.8,76851.0,44.5655,44.5655,44.5167,44.5167,76851.0
2017-11-27 10:05:00,54.8,54.8,54.72,54.74,36876.0,44.5167,44.5167,44.4518,44.468,36876.0
2017-11-27 10:10:00,54.73,54.77,54.72,54.73,67241.0,44.4599,44.4924,44.4518,44.4599,67241.0
2017-11-27 10:15:00,54.73,54.77,54.73,54.77,28990.0,44.4599,44.4924,44.4599,44.4924,28990.0
2017-11-27 10:20:00,54.77,54.78,54.76,54.76,18940.0,44.4924,44.5005,44.4843,44.4843,18940.0
2017-11-27 10:25:00,54.75,54.78,54.75,54.78,46836.0,44.4761,44.5005,44.4761,44.5005,46836.0
2017-11-27 10:30:00,54.79,54.79,54.76,54.77,42930.0,44.5086,44.5086,44.4843,44.4924,42930.0
2017-11-27 10:35:00,54.77,54.79,54.77,54.79,84590.0,44.4924,44.5086,44.4924,44.5086,84590.0
2017-11-27 10:40:00,54.79,54.81,54.78,54.79,56664.0,44.5086,44.5249,44.5005,44.5086,56664.0
2017-11-27 10:45:00,54.79,54.82,54.78,54.8,43748.0,44.5086,44.533,44.5005,44.5167,43748.0
2017-11-27 10:50:00,54.8,54.81,54.78,54.78,27536.0,44.5167,44.5249,44.5005,44.5005,27536.0
2017-11-27 10:55:00,54.79,54.82,54.77,54.81,21606.0,44.5086,44.533,44.4924,44.5249,21606.0
2017-11-27 11:00:00,54.81,54.84,54.81,54.82,21289.0,44.5249,44.5492,44.5249,44.533,21289.0
2017-11-27 11:05:00,54.82,54.84,54.82,54.83,52955.0,44.533,44.5492,44.533,44.5411,52955.0
2017-11-27 11:10:00,54.83,54.83,54.8,54.81,39883.0,44.5411,44.5411,44.5167,44.5249,39883.0
2017-11-27 11:15:00,54.82,54.85,54.82,54.83,36975.0,44.533,44.5574,44.533,44.5411,36975.0
2017-11-27 11:20:00,54.84,54.85,54.83,54.83,15953.0,44.5492,44.5574,44.5411,44.5411,15953.0
2017-11-27 11:25:00,54.83,54.84,54.82,54.83,27024.0,44.5411,44.5492,44.533,44.5411,27024.0
2017-11-27 11:30:00,54.84,54.85,54.83,54.83,41236.0,44.5492,44.5574,44.5411,44.5411,41236.0
2017-11-27 11:35:00,54.83,54.84,54.8,54.84,77995.0,44.5411,44.5492,44.5167,44.5492,77995.0
2017-11-27 11:40:00,54.83,54.85,54.82,54.85,28864.0,44.5411,44.5574,44.533,44.5574,28864.0
2017-11-27 11:45:00,54.85,54.87,54.85,54.86,23421.0,44.5574,44.5736,44.5574,44.5655,23421.0
2017-11-27 11:50:00,54.86,54.88,54.85,54.86,21465.0,44.5655,44.5817,44.5574,44.5655,21465.0
2017-11-27 11:55:00,54.86,54.86,54.85,54.85,9122.0,44.5655,44.5655,44.5574,44.5574,9122.0
2017-11-27 12:00:00,54.86,54.86,54.84,54.85,38736.0,44.5655,44.5655,44.5492,44.5574,38736.0
2017-11-27 12:05:00,54.85,54.86,54.83,54.85,19051.0,44.5574,44.5655,44.5411,44.5574,19051.0
2017-11-27 12:10:00,54.85,54.87,54.85,54.86,24317.0,44.5574,44.5736,44.5574,44.5655,24317.0
2017-11-27 12:15:00,54.86,54.88,54.85,54.86,27817.0,44.5655,44.5817,44.5574,44.5655,27817.0
2017-11-27 12:20:00,54.87,54.88,54.86,54.87,24549.0,44.5736,44.5817,44.5655,44.5736,24549.0
2017-11-27 12:25:00,54.87,54.88,54.86,54.88,6854.0,44.5736,44.5817,44.5655,44.5817,6854.0
2017-11-27 12:30:00,54.88,54.89,54.86,54.88,20937.0,44.5817,44.5899,44.5655,44.5817,20937.0
2017-11-27 12:35:00,54.88,54.88,54.86,54.87,20175.0,44.5817,44.5817,44.5655,44.5736,20175.0
2017-11-27 12:40:00,54.86,54.87,54.85,54.87,58573.0,44.5655,44.5736,44.5574,44.5736,58573.0
2017-11-27 12:45:00,54.87,54.89,54.86,54.87,63315.0,44.5736,44.5899,44.5655,44.5736,63315.0
2017-11-27 12:50:00,54.87,54.88,54.85,54.87,29424.0,44.5736,44.5817,44.5574,44.5736,29424.0
2017-11-27 12:55:00,54.87,54.88,54.86,54.87,15619.0,44.5736,44.5817,44.5655,44.5736,15619.0
2017-11-27 13:00:00,54.87,54.89,54.86,54.87,25839.0,44.5736,44.5899,44.5655,44.5736,25839.0
2017-11-27 13:05:00,54.87,54.87,54.84,54.85,9986.0,44.5736,44.5736,44.5492,44.5574,9986.0
2017-11-27 13:10:00,54.84,54.85,54.83,54.85,36105.0,44.5492,44.5574,44.5411,44.5574,36105.0
2017-11-27 13:15:00,54.85,54.85,54.83,54.83,14085.0,44.5574,44.5574,44.5411,44.5411,14085.0
2017-11-27 13:20:00,54.83,54.84,54.82,54.83,15045.0,44.5411,44.5492,44.533,44.5411,15045.0
2017-11-27 13:25:00,54.83,54.84,54.82,54.83,22811.0,44.5411,44.5492,44.533,44.5411,22811.0
2017-11-27 13:30:00,54.83,54.84,54.83,54.84,13377.0,44.5411,44.5492,44.5411,44.5492,13377.0
2017-11-27 13:35:00,54.84,54.84,54.82,54.84,59035.0,44.5492,44.5492,44.533,44.5492,59035.0
2017-11-27 13:40:00,54.83,54.84,54.81,54.83,46469.0,44.5411,44.5492,44.5249,44.5411,46469.0
2017-11-27 13:45:00,54.82,54.84,54.82,54.84,6413.0,44.533,44.5492,44.533,44.5492,6413.0
2017-11-27 13:50:00,54.84,54.85,54.84,54.85,44695.0,44.5492,44.5574,44.5492,44.5574,44695.0
2017-11-27 13:55:00,54.85,54.86,54.84,54.85,37207.0,44.5574,44.5655,44.5492,44.5574,37207.0
2017-11-27 14:00:00,54.85,54.86,54.84,54.86,86959.0,44.5574,44.5655,44.5492,44.5655,86959.0
2017-11-27 14:05:00,54.86,54.86,54.85,54.86,11999.0,44.5655,44.5655,44.5574,44.5655,11999.0
2017-11-27 14:10:00,54.85,54.86,54.84,54.84,24225.0,44.5574,44.5655,44.5492,44.5492,24225.0
2017-11-27 14:15:00,54.84,54.86,54.84,54.86,13574.0,44.5492,44.5655,44.5492,44.5655,13574.0
2017-11-27 14:20:00,54.86,54.86,54.84,54.86,29153.0,44.5655,44.5655,44.5492,44.5655,29153.0
2017-11-27 14:25:00,54.85,54.86,54.84,54.86,47006.0,44.5574,44.5655,44.5492,44.5655,47006.0
2017-11-27 14:30:00,54.86,54.87,54.84,54.85,36094.0,44.5655,44.5736,44.5492,44.5574,36094.0
2017-11-27 14:35:00,54.84,54.85,54.83,54.85,27278.0,44.5492,44.5574,44.5411,44.5574,27278.0
2017-11-27 14:40:00,54.84,54.85,54.83,54.84,16626.0,44.5492,44.5574,44.5411,44.5492,16626.0
2017-11-27 14:45:00,54.83,54.86,54.83,54.85,56575.0,44.5411,44.5655,44.5411,44.5574,56575.0
2017-11-27 14:50:00,54.85,54.86,54.83,54.84,35193.0,44.5574,44.5655,44.5411,44.5492,35193.0
2017-11-27 14:55:00,54.84,54.85,54.83,54.84,76145.0,44.5492,44.5574,44.5411,44.5492,76145.0
2017-11-27 15:00:00,54.84,54.85,54.82,54.83,47031.0,44.5492,44.5574,44.533,44.5411,47031.0
2017-11-27 15:05:00,54.83,54.84,54.81,54.82,51240.0,44.5411,44.5492,44.5249,44.533,51240.0
2017-11-27 15:10:00,54.83,54.84,54.82,54.84,36693.0,44.5411,44.5492,44.533,44.5492,36693.0
2017-11-27 15:15:00,54.83,54.84,54.8,54.8,51732.0,44.5411,44.5492,44.5167,44.5167,51732.0
2017-11-27 15:20:00,54.8,54.81,54.8,54.8,28725.0,44.5167,44.5249,44.5167,44.5167,28725.0
2017-11-27 15:25:00,54.8,54.84,54.8,54.83,113363.0,44.5167,44.5492,44.5167,44.5411,113363.0
2017-11-27 15:30:00,54.83,54.84,54.81,54.83,94989.0,44.5411,44.5492,44.5249,44.5411,94989.0
2017-11-27 15:35:00,54.83,54.84,54.83,54.84,37109.0,44.5411,44.5492,44.5411,44.5492,37109.0
2017-11-27 15:40:00,54.83,54.84,54.83,54.84,53897.0,44.5411,44.5492,44.5411,44.5492,53897.0
2017-11-27 15:45:00,54.84,54.84,54.82,54.83,180460.0,44.5492,44.5492,44.533,44.5411,180460.0
2017-11-27 15:50:00,54.84,54.84,54.83,54.84,121074.0,44.5492,44.5492,44.5411,44.5492,121074.0
2017-11-27 15:55:00,54.83,54.85,54.8,54.8,672795.0,44.5411,44.5574,44.5167,44.5167,672795.0
2017-11-28 09:30:00,54.89,54.94,54.82,54.83,90779.0,44.5899,44.6305,44.533,44.5411,90779.0
2017-11-28 09:35:00,54.83,54.84,54.77,54.78,70070.0,44.5411,44.5492,44.4924,44.5005,70070.0
2017-11-28 09:40:00,54.78,54.84,54.78,54.82,102251.0,44.5005,44.5492,44.5005,44.533,102251.0
2017-11-28 09:45:00,54.82,54.83,54.8,54.82,24252.0,44.533,44.5411,44.5167,44.533,24252.0
2017-11-28 09:50:00,54.82,54.85,54.82,54.85,24548.0,44.533,44.5574,44.533,44.5574,24548.0
2017-11-28 09:55:00,54.85,54.87,54.83,54.87,22754.0,44.5574,44.5736,44.5411,44.5736,22754.0
2017-11-28 10:00:00,54.87,54.9,54.87,54.9,36460.0,44.5736,44.598,44.5736,44.598,36460.0
2017-11-28 10:05:00,54.9,54.9,54.88,54.9,29130.0,44.598,44.598,44.5817,44.598,29130.0
2017-11-28 10:10:00,54.9,54.91,54.89,54.9,11698.0,44.598,44.6061,44.5899,44.598,11698.0
2017-11-28 10:15:00,54.9,54.91,54.88,54.9,20426.0,44.598,44.6061,44.5817,44.598,20426.0
2017-11-28 10:20:00,54.91,54.91,54.88,54.88,53334.0,44.6061,44.6061,44.5817,44.5817,53334.0
2017-11-28 10:25:00,54.88,54.9,54.85,54.85,16108.0,44.5817,44.598,44.5574,44.5574,16108.0
2017-11-28 10:30:00,54.86,54.9,54.85,54.89,20792.0,44.5655,44.598,44.5574,44.5899,20792.0
2017-11-28 10:35:00,54.88,54.89,54.85,54.88,14593.0,44.5817,44.5899,44.5574,44.5817,14593.0
2017-11-28 10:40:00,54.88,54.91,54.88,54.89,15858.0,44.5817,44.6061,44.5817,44.5899,15858.0
2017-11-28 10:45:00,54.89,54.91,54.89,54.9,16216.0,44.5899,44.6061,44.5899,44.598,16216.0
2017-11-28 10:50:00,54.89,54.92,54.89,54.9,21400.0,44.5899,44.6142,44.5899,44.598,21400.0
2017-11-28 10:55:00,54.9,54.92,54.9,54.91,27477.0,44.598,44.6142,44.598,44.6061,27477.0
2017-11-28 11:00:00,54.91,54.92,54.89,54.89,52776.0,44.6061,44.6142,44.5899,44.5899,52776.0
2017-11-28 11:05:00,54.9,54.9,54.86,54.87,33687.0,44.598,44.598,44.5655,44.5736,33687.0
2017-11-28 11:10:00,54.88,54.89,54.86,54.87,33354.0,44.5817,44.5899,44.5655,44.5736,33354.0
2017-11-28 11:15:00,54.87,54.88,54.86,54.86,25513.0,44.5736,44.5817,44.5655,44.5655,25513.0
2017-11-28 11:20:00,54.86,54.87,54.84,54.85,20248.0,44.5655,44.5736,44.5492,44.5574,20248.0
2017-11-28 11:25:00,54.84,54.85,54.83,54.84,33405.0,44.5492,44.5574,44.5411,44.5492,33405.0
2017-11-28 11:30:00,54.84,54.89,54.84,54.89,71243.0,44.5492,44.5899,44.5492,44.5899,71243.0
2017-11-28 11:35:00,54.89,54.95,54.88,54.95,146048.0,44.5899,44.6386,44.5817,44.6386,146048.0
2017-11-28 11:40:00,54.94,54.96,54.94,54.96,85883.0,44.6305,44.6467,44.6305,44.6467,85883.0
2017-11-28 11:45:00,54.95,54.96,54.93,54.93,92398.0,44.6386,44.6467,44.6224,44.6224,92398.0
2017-11-28 11:50:00,54.93,54.94,54.92,54.93,23167.0,44.6224,44.6305,44.6142,44.6224,23167.0
2017-11-28 11:55:00,54.93,54.95,54.92,54.95,60636.0,44.6224,44.6386,44.6142,44.6386,60636.0
2017-11-28 12:00:00,54.94,54.97,54.94,54.95,19604.0,44.6305,44.6548,44.6305,44.6386,19604.0
2017-11-28 12:05:00,54.95,54.96,54.94,54.96,13217.0,44.6386,44.6467,44.6305,44.6467,13217.0
2017-11-28 12:10:00,54.96,55.0,54.95,54.99,29434.0,44.6467,44.6792,44.6386,44.6711,29434.0
2017-11-28 12:15:00,55.0,55.01,54.97,55.0,35519.0,44.6792,44.6873,44.6548,44.6792,35519.0
2017-11-28 12:20:00,55.0,55.01,54.97,54.98,27599.0,44.6792,44.6873,44.6548,44.663,27599.0
2017-11-28 12:25:00,54.98,54.99,54.96,54.98,15692.0,44.663,44.6711,44.6467,44.663,15692.0
2017-11-28 12:30:00,54.98,54.99,54.97,54.97,9379.0,44.663,44.6711,44.6548,44.6548,9379.0
2017-11-28 12:35:00,54.97,54.98,54.95,54.96,21053.0,44.6548,44.663,44.6386,44.6467,21053.0
2017-11-28 12:40:00,54.96,54.96,54.94,54.95,78822.0,44.6467,44.6467,44.6305,44.6386,78822.0
2017-11-28 12:45:00,54.95,54.95,54.94,54.94,16429.0,44.6386,44.6386,44.6305,44.6305,16429.0
2017-11-28 12:50:00,54.95,54.96,54.94,54.96,22997.0,44.6386,44.6467,44.6305,44.6467,22997.0
2017-11-28 12:55:00,54.96,54.98,54.95,54.96,31365.0,44.6467,44.663,44.6386,44.6467,31365.0
2017-11-28 13:00:00,54.97,54.99,54.96,54.97,43095.0,44.6548,44.6711,44.6467,44.6548,43095.0
2017-11-28 13:05:00,54.98,54.99,54.96,54.97,69174.0,44.663,44.6711,44.6467,44.6548,69174.0
2017-11-28 13:10:00,54.98,54.98,54.96,54.96,22409.0,44.663,44.663,44.6467,44.6467,22409.0
2017-11-28 13:15:00,54.95,54.95,54.94,54.95,8416.0,44.6386,44.6386,44.6305,44.6386,8416.0
2017-11-28 13:20:00,54.94,54.95,54.91,54.92,87715.0,44.6305,44.6386,44.6061,44.6142,87715.0
2017-11-28 13:25:00,54.92,54.96,54.91,54.96,83814.0,44.6142,44.6467,44.6061,44.6467,83814.0
2017-11-28 13:30:00,54.96,54.97,54.95,54.97,67439.0,44.6467,44.6548,44.6386,44.6548,67439.0
2017-11-28 13:35:00,54.97,54.97,54.94,54.95,126232.0,44.6548,44.6548,44.6305,44.6386,126232.0
2017-11-28 13:40:00,54.95,54.95,54.94,54.95,70769.0,44.6386,44.6386,44.6305,44.6386,70769.0
2017-11-28 13:45:00,54.95,54.95,54.92,54.93,47232.0,44.6386,44.6386,44.6142,44.6224,47232.0
2017-11-28 13:50:00,54.93,54.94,54.91,54.92,68096.0,44.6224,44.6305,44.6061,44.6142,68096.0
2017-11-28 13:55:00,54.91,54.94,54.89,54.94,61291.0,44.6061,44.6305,44.5899,44.6305,61291.0
2017-11-28 14:00:00,54.94,54.96,54.92,54.96,90909.0,44.6305,44.6467,44.6142,44.6467,90909.0
2017-11-28 14:05:00,54.95,54.97,54.93,54.96,47404.0,44.6386,44.6548,44.6224,44.6467,47404.0
2017-11-28 14:10:00,54.97,54.98,54.95,54.97,119582.0,44.6548,44.663,44.6386,44.6548,119582.0
2017-11-28 14:15:00,54.97,54.99,54.97,54.97,56404.0,44.6548,44.6711,44.6548,44.6548,56404.0
2017-11-28 14:20:00,54.97,54.98,54.96,54.98,9125.0,44.6548,44.663,44.6467,44.663,9125.0
2017-11-28 14:25:00,54.97,54.99,54.96,54.97,45045.0,44.6548,44.6711,44.6467,44.6548,45045.0
2017-11-28 14:30:00,54.98,55.01,54.98,55.0,34977.0,44.663,44.6873,44.663,44.6792,34977.0
2017-11-28 14:35:00,55.01,55.02,55.0,55.01,33959.0,44.6873,44.6955,44.6792,44.6873,33959.0
2017-11-28 14:40:00,55.01,55.05,55.0,55.04,87292.0,44.6873,44.7198,44.6792,44.7117,87292.0
2017-11-28 14:45:00,55.05,55.06,55.02,55.03,48224.0,44.7198,44.728,44.6955,44.7036,48224.0
2017-11-28 14:50:00,55.03,55.09,55.03,55.08,45116.0,44.7036,44.7523,44.7036,44.7442,45116.0
2017-11-28 14:55:00,55.09,55.11,55.08,55.11,57624.0,44.7523,44.7686,44.7442,44.7686,57624.0
2017-11-28 15:00:00,55.11,55.11,55.09,55.09,88861.0,44.7686,44.7686,44.7523,44.7523,88861.0
2017-11-28 15:05:00,55.09,55.11,55.09,55.11,174814.0,44.7523,44.7686,44.7523,44.7686,174814.0
2017-11-28 15:10:00,55.1,55.16,55.09,55.15,66899.0,44.7605,44.8092,44.7523,44.8011,66899.0
2017-11-28 15:15:00,55.16,55.21,55.15,55.19,139558.0,44.8092,44.8498,44.8011,44.8336,139558.0
2017-11-28 15:20:00,55.19,55.19,55.16,55.18,242437.0,44.8336,44.8336,44.8092,44.8254,242437.0
2017-11-28 15:25:00,55.19,55.22,55.18,55.21,198997.0,44.8336,44.8579,44.8254,44.8498,198997.0
2017-11-28 15:30:00,55.21,55.22,55.18,55.19,186983.0,44.8498,44.8579,44.8254,44.8336,186983.0
2017-11-28 15:35:00,55.18,55.2,55.16,55.2,173286.0,44.8254,44.8417,44.8092,44.8417,173286.0
2017-11-28 15:40:00,55.2,55.24,55.19,55.24,208595.0,44.8417,44.8742,44.8336,44.8742,208595.0
2017-11-28 15:45:00,55.24,55.25,55.21,55.21,249460.0,44.8742,44.8823,44.8498,44.8498,249460.0
2017-11-28 15:50:00,55.22,55.23,55.2,55.21,829516.0,44.8579,44.8661,44.8417,44.8498,829516.0
2017-11-28 15:55:00,55.2,55.25,55.2,55.25,787378.0,44.8417,44.8823,44.8417,44.8823,787378.0
2017-11-29 09:30:00,55.21,55.33,55.15,55.3,316723.0,44.8498,44.9473,44.8011,44.9229,316723.0
2017-11-29 09:35:00,55.29,55.3,55.26,55.28,81050.0,44.9148,44.9229,44.8904,44.9067,81050.0
2017-11-29 09:40:00,55.29,55.34,55.29,55.34,121619.0,44.9148,44.9554,44.9148,44.9554,121619.0
2017-11-29 09:45:00,55.34,55.42,55.31,55.41,123639.0,44.9554,45.0204,44.931,45.0123,123639.0
2017-11-29 09:50:00,55.42,55.54,55.41,55.54,149445.0,45.0204,45.1179,45.0123,45.1179,149445.0
2017-11-29 09:55:00,55.54,55.56,55.52,55.52,331011.0,45.1179,45.1341,45.1016,45.1016,331011.0
2017-11-29 10:00:00,55.52,55.58,55.52,55.53,190325.0,45.1016,45.1504,45.1016,45.1098,190325.0
2017-11-29 10:05:00,55.53,55.56,55.5,55.55,94933.0,45.1098,45.1341,45.0854,45.126,94933.0
2017-11-29 10:10:00,55.54,55.59,55.53,55.58,78484.0,45.1179,45.1585,45.1098,45.1504,78484.0
2017-11-29 10:15:00,55.59,55.59,55.52,55.54,617735.0,45.1585,45.1585,45.1016,45.1179,617735.0
2017-11-29 10:20:00,55.54,55.65,55.5,55.64,175405.0,45.1179,45.2072,45.0854,45.1991,175405.0
2017-11-29 10:25:00,55.64,55.67,55.59,55.6,191778.0,45.1991,45.2235,45.1585,45.1666,191778.0
2017-11-29 10:30:00,55.6,55.64,55.59,55.61,182028.0,45.1666,45.1991,45.1585,45.1747,182028.0
2017-11-29 10:35:00,55.61,55.63,55.52,55.54,163293.0,45.1747,45.191,45.1016,45.1179,163293.0
2017-11-29 10:40:00,55.54,55.55,55.43,55.46,116698.0,45.1179,45.126,45.0285,45.0529,116698.0
2017-11-29 10:45:00,55.46,55.52,55.46,55.52,28474.0,45.0529,45.1016,45.0529,45.1016,28474.0
2017-11-29 10:50:00,55.53,55.54,55.49,55.5,99277.0,45.1098,45.1179,45.0773,45.0854,99277.0
2017-11-29 10:55:00,55.5,55.53,55.48,55.52,69798.0,45.0854,45.1098,45.0691,45.1016,69798.0
2017-11-29 11:00:00,55.51,55.53,55.49,55.53,86062.0,45.0935,45.1098,45.0773,45.1098,86062.0
2017-11-29 11:05:00,55.53,55.54,55.49,55.49,101735.0,45.1098,45.1179,45.0773,45.0773,101735.0
2017-11-29 11:10:00,55.48,55.54,55.48,55.5,223672.0,45.0691,45.1179,45.0691,45.0854,223672.0
2017-11-29 11:15:00,55.5,55.53,55.47,55.5,85068.0,45.0854,45.1098,45.061,45.0854,85068.0
2017-11-29 11:20:00,55.5,55.51,55.47,55.5,116398.0,45.0854,45.0935,45.061,45.0854,116398.0
2017-11-29 11:25:00,55.51,55.54,55.49,55.52,107548.0,45.0935,45.1179,45.0773,45.1016,107548.0
2017-11-29 11:30:00,55.52,55.58,55.52,55.54,231834.0,45.1016,45.1504,45.1016,45.1179,231834.0
2017-11-29 11:35:00,55.54,55.55,55.51,55.54,202640.0,45.1179,45.126,45.0935,45.1179,202640.0
2017-11-29 11:40:00,55.54,55.57,55.52,55.56,152651.0,45.1179,45.1423,45.1016,45.1341,152651.0
2017-11-29 11:45:00,55.55,55.66,55.54,55.64,215442.0,45.126,45.2154,45.1179,45.1991,215442.0
2017-11-29 11:50:00,55.64,55.65,55.59,55.64,171759.0,45.1991,45.2072,45.1585,45.1991,171759.0
2017-11-29 11:55:00,55.64,55.73,55.62,55.7,132042.0,45.1991,45.2722,45.1829,45.2479,132042.0
2017-11-29 12:00:00,55.7,55.73,55.69,55.69,151425.0,45.2479,45.2722,45.2397,45.2397,151425.0
2017-11-29 12:05:00,55.69,55.75,55.68,55.73,148870.0,45.2397,45.2885,45.2316,45.2722,148870.0
2017-11-29 12:10:00,55.72,55.73,55.65,55.69,83769.0,45.2641,45.2722,45.2072,45.2397,83769.0
2017-11-29 12:15:00,55.69,55.71,55.68,55.68,33285.0,45.2397,45.256,45.2316,45.2316,33285.0
2017-11-29 12:20:00,55.69,55.7,55.64,55.65,165072.0,45.2397,45.2479,45.1991,45.2072,165072.0
2017-11-29 12:25:00,55.65,55.65,55.61,55.63,71548.0,45.2072,45.2072,45.1747,45.191,71548.0
2017-11-29 12:30:00,55.62,55.63,55.61,55.61,60084.0,45.1829,45.191,45.1747,45.1747,60084.0
2017-11-29 12:35:00,55.61,55.63,55.59,55.6,71366.0,45.1747,45.191,45.1585,45.1666,71366.0
2017-11-29 12:40:00,55.6,55.61,55.57,55.59,79244.0,45.1666,45.1747,45.1423,45.1585,79244.0
2017-11-29 12:45:00,55.59,55.59,55.55,55.55,44154.0,45.1585,45.1585,45.126,45.126,44154.0
2017-11-29 12:50:00,55.55,55.59,55.53,55.58,48874.0,45.126,45.1585,45.1098,45.1504,48874.0
2017-11-29 12:55:00,55.58,55.59,55.56,55.57,78542.0,45.1504,45.1585,45.1341,45.1423,78542.0
2017-11-29 13:00:00,55.57,55.58,55.55,55.56,43340.0,45.1423,45.1504,45.126,45.1341,43340.0
2017-11-29 13:05:00,55.57,55.6,55.55,55.59,71249.0,45.1423,45.1666,45.126,45.1585,71249.0
2017-11-29 13:10:00,55.59,55.6,55.54,55.54,90352.0,45.1585,45.1666,45.1179,45.1179,90352.0
2017-11-29 13:15:00,55.54,55.56,55.53,55.56,24720.0,45.1179,45.1341,45.1098,45.1341,24720.0
2017-11-29 13:20:00,55.55,55.58,55.54,55.56,18702.0,45.126,45.1504,45.1179,45.1341,18702.0
2017-11-29 13:25:00,55.57,55.58,55.55,55.56,17716.0,45.1423,45.1504,45.126,45.1341,17716.0
2017-11-29 13:30:00,55.57,55.59,55.55,55.57,24639.0,45.1423,45.1585,45.126,45.1423,24639.0
2017-11-29 13:35:00,55.56,55.57,55.54,55.55,13538.0,45.1341,45.1423,45.1179,45.126,13538.0
2017-11-29 13:40:00,55.54,55.56,55.54,55.55,47823.0,45.1179,45.1341,45.1179,45.126,47823.0
2017-11-29 13:45:00,55.55,55.57,55.53,55.56,44827.0,45.126,45.1423,45.1098,45.1341,44827.0
2017-11-29 13:50:00,55.57,55.57,55.55,55.56,45504.0,45.1423,45.1423,45.126,45.1341,45504.0
2017-11-29 13:55:00,55.56,55.57,55.51,55.51,49207.0,45.1341,45.1423,45.0935,45.0935,49207.0
2017-11-29 14:00:00,55.52,55.53,55.5,55.52,97184.0,45.1016,45.1098,45.0854,45.1016,97184.0
2017-11-29 14:05:00,55.52,55.53,55.5,55.52,99255.0,45.1016,45.1098,45.0854,45.1016,99255.0
2017-11-29 14:10:00,55.52,55.54,55.51,55.54,72039.0,45.1016,45.1179,45.0935,45.1179,72039.0
2017-11-29 14:15:00,55.54,55.55,55.52,55.53,22487.0,45.1179,45.126,45.1016,45.1098,22487.0
2017-11-29 14:20:00,55.52,55.53,55.51,55.52,32215.0,45.1016,45.1098,45.0935,45.1016,32215.0
2017-11-29 14:25:00,55.52,55.56,55.51,55.53,62184.0,45.1016,45.1341,45.0935,45.1098,62184.0
2017-11-29 14:30:00,55.53,55.53,55.49,55.52,46407.0,45.1098,45.1098,45.0773,45.1016,46407.0
2017-11-29 14:35:00,55.51,55.53,55.5,55.53,35241.0,45.0935,45.1098,45.0854,45.1098,35241.0
2017-11-29 14:40:00,55.52,55.53,55.5,55.51,50365.0,45.1016,45.1098,45.0854,45.0935,50365.0
2017-11-29 14:45:00,55.51,55.52,55.5,55.52,33761.0,45.0935,45.1016,45.0854,45.1016,33761.0
2017-11-29 14:50:00,55.51,55.52,55.48,55.49,117117.0,45.0935,45.1016,45.0691,45.0773,117117.0
2017-11-29 14:55:00,55.49,55.52,55.47,55.47,159230.0,45.0773,45.1016,45.061,45.061,159230.0
2017-11-29 15:00:00,55.47,55.49,55.46,55.48,174166.0,45.061,45.0773,45.0529,45.0691,174166.0
2017-11-29 15:05:00,55.48,55.5,55.47,55.48,64942.0,45.0691,45.0854,45.061,45.0691,64942.0
2017-11-29 15:10:00,55.48,55.51,55.48,55.51,84973.0,45.0691,45.0935,45.0691,45.0935,84973.0
2017-11-29 15:15:00,55.51,55.52,55.48,55.5,92974.0,45.0935,45.1016,45.0691,45.0854,92974.0
2017-11-29 15:20:00,55.5,55.51,55.48,55.5,58364.0,45.0854,45.0935,45.0691,45.0854,58364.0
2017-11-29 15:25:00,55.5,55.51,55.49,55.5,92978.0,45.0854,45.0935,45.0773,45.0854,92978.0
2017-11-29 15:30:00,55.5,55.52,55.49,55.51,164869.0,45.0854,45.1016,45.0773,45.0935,164869.0
2017-11-29 15:35:00,55.51,55.51,55.48,55.48,160306.0,45.0935,45.0935,45.0691,45.0691,160306.0
2017-11-29 15:40:00,55.48,55.51,55.48,55.5,193432.0,45.0691,45.0935,45.0691,45.0854,193432.0
2017-11-29 15:45:00,55.5,55.5,55.47,55.48,245819.0,45.0854,45.0854,45.061,45.0691,245819.0
2017-11-29 15:50:00,55.48,55.51,55.47,55.5,353052.0,45.0691,45.0935,45.061,45.0854,353052.0
2017-11-29 15:55:00,55.5,55.56,55.49,55.53,2707413.0,45.0854,45.1341,45.0773,45.1098,2707413.0
2017-11-30 09:30:00,55.75,55.94,55.74,55.83,272066.0,45.2885,45.4428,45.2804,45.3535,272066.0
2017-11-30 09:35:00,55.82,55.92,55.81,55.89,98680.0,45.3453,45.4266,45.3372,45.4022,98680.0
2017-11-30 09:40:00,55.89,55.92,55.82,55.85,333631.0,45.4022,45.4266,45.3453,45.3697,333631.0
2017-11-30 09:45:00,55.84,55.93,55.81,55.83,438520.0,45.3616,45.4347,45.3372,45.3535,438520.0
2017-11-30 09:50:00,55.83,55.94,55.83,55.91,325469.0,45.3535,45.4428,45.3535,45.4185,325469.0
2017-11-30 09:55:00,55.91,55.99,55.9,55.95,114561.0,45.4185,45.4834,45.4103,45.4509,114561.0
2017-11-30 10:00:00,55.95,55.98,55.87,55.88,147626.0,45.4509,45.4753,45.386,45.3941,147626.0
2017-11-30 10:05:00,55.88,55.96,55.87,55.96,133682.0,45.3941,45.4591,45.386,45.4591,133682.0
2017-11-30 10:10:00,55.95,55.97,55.91,55.96,389833.0,45.4509,45.4672,45.4185,45.4591,389833.0
2017-11-30 10:15:00,55.96,55.98,55.89,55.89,97778.0,45.4591,45.4753,45.4022,45.4022,97778.0
2017-11-30 10:20:00,55.89,55.91,55.85,55.86,120102.0,45.4022,45.4185,45.3697,45.3778,120102.0
2017-11-30 10:25:00,55.86,55.87,55.85,55.86,156905.0,45.3778,45.386,45.3697,45.3778,156905.0
2017-11-30 10:30:00,55.86,55.87,55.75,55.75,72449.0,45.3778,45.386,45.2885,45.2885,72449.0
2017-11-30 10:35:00,55.75,55.75,55.6,55.63,127258.0,45.2885,45.2885,45.1666,45.191,127258.0
2017-11-30 10:40:00,55.62,55.82,55.61,55.82,178614.0,45.1829,45.3453,45.1747,45.3453,178614.0
2017-11-30 10:45:00,55.81,55.86,55.78,55.84,237201.0,45.3372,45.3778,45.3128,45.3616,237201.0
2017-11-30 10:50:00,55.83,55.84,55.71,55.75,72491.0,45.3535,45.3616,45.256,45.2885,72491.0
2017-11-30 10:55:00,55.75,55.88,55.75,55.86,159587.0,45.2885,45.3941,45.2885,45.3778,159587.0
2017-11-30 11:00:00,55.86,55.9,55.83,55.83,131057.0,45.3778,45.4103,45.3535,45.3535,131057.0
2017-11-30 11:05:00,55.84,55.84,55.77,55.81,96462.0,45.3616,45.3616,45.3047,45.3372,96462.0
2017-11-30 11:10:00,55.8,55.84,55.76,55.79,136473.0,45.3291,45.3616,45.2966,45.321,136473.0
2017-11-30 11:15:00,55.79,55.84,55.78,55.8,120526.0,45.321,45.3616,45.3128,45.3291,120526.0
2017-11-30 11:20:00,55.8,55.84,55.79,55.83,56313.0,45.3291,45.3616,45.321,45.3535,56313.0
2017-11-30 11:25:00,55.82,55.87,55.81,55.82,161037.0,45.3453,45.386,45.3372,45.3453,161037.0
2017-11-30 11:30:00,55.82,55.87,55.81,55.84,89935.0,45.3453,45.386,45.3372,45.3616,89935.0
2017-11-30 11:35:00,55.84,55.84,55.8,55.8,117902.0,45.3616,45.3616,45.3291,45.3291,117902.0
2017-11-30 11:40:00,55.81,55.88,55.8,55.86,110193.0,45.3372,45.3941,45.3291,45.3778,110193.0
2017-11-30 11:45:00,55.85,55.88,55.84,55.87,72446.0,45.3697,45.3941,45.3616,45.386,72446.0
2017-11-30 11:50:00,55.88,55.89,55.85,55.88,86590.0,45.3941,45.4022,45.3697,45.3941,86590.0
2017-11-30 11:55:00,55.88,55.89,55.85,55.85,30379.0,45.3941,45.4022,45.3697,45.3697,30379.0
2017-11-30 12:00:00,55.86,55.88,55.85,55.87,242959.0,45.3778,45.3941,45.3697,45.386,242959.0
2017-11-30 12:05:00,55.87,55.91,55.87,55.91,46838.0,45.386,45.4185,45.386,45.4185,46838.0
2017-11-30 12:10:00,55.92,55.98,55.9,55.97,87575.0,45.4266,45.4753,45.4103,45.4672,87575.0
2017-11-30 12:15:00,55.98,56.0,55.96,56.0,73552.0,45.4753,45.4916,45.4591,45.4916,73552.0
2017-11-30 12:20:00,56.0,56.05,56.0,56.04,156043.0,45.4916,45.5322,45.4916,45.5241,156043.0
2017-11-30 12:25:00,56.03,56.05,56.02,56.05,63003.0,45.5159,45.5322,45.5078,45.5322,63003.0
2017-11-30 12:30:00,56.04,56.12,56.04,56.1,148054.0,45.5241,45.589,45.5241,45.5728,148054.0
2017-11-30 12:35:00,56.1,56.15,56.08,56.15,125397.0,45.5728,45.6134,45.5566,45.6134,125397.0
2017-11-30 12:40:00,56.15,56.17,56.1,56.15,72097.0,45.6134,45.6297,45.5728,45.6134,72097.0
2017-11-30 12:45:00,56.14,56.2,56.13,56.18,93175.0,45.6053,45.654,45.5972,45.6378,93175.0
2017-11-30 12:50:00,56.18,56.18,56.13,56.13,45621.0,45.6378,45.6378,45.5972,45.5972,45621.0
2017-11-30 12:55:00,56.14,56.15,56.09,56.09,82185.0,45.6053,45.6134,45.5647,45.5647,82185.0
2017-11-30 13:00:00,56.08,56.14,56.08,56.11,134125.0,45.5566,45.6053,45.5566,45.5809,134125.0
2017-11-30 13:05:00,56.11,56.13,56.08,56.11,48737.0,45.5809,45.5972,45.5566,45.5809,48737.0
2017-11-30 13:10:00,56.11,56.13,56.07,56.09,51525.0,45.5809,45.5972,45.5484,45.5647,51525.0
2017-11-30 13:15:00,56.08,56.08,56.03,56.06,94985.0,45.5566,45.5566,45.5159,45.5403,94985.0
2017-11-30 13:20:00,56.06,56.07,56.03,56.06,80022.0,45.5403,45.5484,45.5159,45.5403,80022.0
2017-11-30 13:25:00,56.06,56.12,56.06,56.1,116241.0,45.5403,45.589,45.5403,45.5728,116241.0
2017-11-30 13:30:00,56.1,56.11,56.06,56.08,125747.0,45.5728,45.5809,45.5403,45.5566,125747.0
2017-11-30 13:35:00,56.08,56.11,56.06,56.07,50937.0,45.5566,45.5809,45.5403,45.5484,50937.0
2017-11-30 13:40:00,56.07,56.1,56.05,56.07,53043.0,45.5484,45.5728,45.5322,45.5484,53043.0
2017-11-30 13:45:00,56.07,56.09,56.05,56.05,72796.0,45.5484,45.5647,45.5322,45.5322,72796.0
2017-11-30 13:50:00,56.05,56.06,56.03,56.04,55457.0,45.5322,45.5403,45.5159,45.5241,55457.0
2017-11-30 13:55:00,56.03,56.08,56.02,56.07,78085.0,45.5159,45.5566,45.5078,45.5484,78085.0
2017-11-30 14:00:00,56.07,56.09,56.06,56.07,32639.0,45.5484,45.5647,45.5403,45.5484,32639.0
2017-11-30 14:05:00,56.06,56.07,56.01,56.01,28705.0,45.5403,45.5484,45.4997,45.4997,28705.0
2017-11-30 14:10:00,56.0,56.05,56.0,56.01,34092.0,45.4916,45.5322,45.4916,45.4997,34092.0
2017-11-30 14:15:00,56.02,56.06,56.01,56.05,36399.0,45.5078,45.5403,45.4997,45.5322,36399.0
2017-11-30 14:20:00,56.05,56.06,56.02,56.02,79306.0,45.5322,45.5403,45.5078,45.5078,79306.0
2017-11-30 14:25:00,56.03,56.06,56.01,56.06,38716.0,45.5159,45.5403,45.4997,45.5403,38716.0
2017-11-30 14:30:00,56.05,56.05,56.01,56.03,29365.0,45.5322,45.5322,45.4997,45.5159,29365.0
2017-11-30 14:35:00,56.03,56.04,56.0,56.02,53167.0,45.5159,45.5241,45.4916,45.5078,53167.0
2017-11-30 14:40:00,56.02,56.07,56.01,56.02,74783.0,45.5078,45.5484,45.4997,45.5078,74783.0
2017-11-30 14:45:00,56.02,56.06,56.01,56.06,77218.0,45.5078,45.5403,45.4997,45.5403,77218.0
2017-11-30 14:50:00,56.06,56.08,56.03,56.04,87787.0,45.5403,45.5566,45.5159,45.5241,87787.0
2017-11-30 14:55:00,56.04,56.05,56.01,56.03,111547.0,45.5241,45.5322,45.4997,45.5159,111547.0
2017-11-30 15:00:00,56.03,56.04,56.0,56.0,85843.0,45.5159,45.5241,45.4916,45.4916,85843.0
2017-11-30 15:05:00,56.0,56.02,55.99,56.0,142759.0,45.4916,45.5078,45.4834,45.4916,142759.0
2017-11-30 15:10:00,56.0,56.01,55.96,55.98,81612.0,45.4916,45.4997,45.4591,45.4753,81612.0
2017-11-30 15:15:00,55.98,56.01,55.97,55.98,129329.0,45.4753,45.4997,45.4672,45.4753,129329.0
2017-11-30 15:20:00,55.98,56.03,55.97,56.0,177657.0,45.4753,45.5159,45.4672,45.4916,177657.0
2017-11-30 15:25:00,56.0,56.01,55.97,56.01,116269.0,45.4916,45.4997,45.4672,45.4997,116269.0
2017-11-30 15:30:00,56.01,56.02,55.99,56.01,104068.0,45.4997,45.5078,45.4834,45.4997,104068.0
2017-11-30 15:35:00,56.01,56.02,55.93,55.93,243444.0,45.4997,45.5078,45.4347,45.4347,243444.0
2017-11-30 15:40:00,55.94,55.98,55.93,55.97,331551.0,45.4428,45.4753,45.4347,45.4672,331551.0
2017-11-30 15:45:00,55.96,56.09,55.96,56.07,565827.0,45.4591,45.5647,45.4591,45.5484,565827.0
2017-11-30 15:50:00,56.08,56.14,56.07,56.11,1166393.0,45.5566,45.6053,45.5484,45.5809,1166393.0
2017-11-30 15:55:00,56.11,56.13,56.03,56.04,2236162.0,45.5809,45.5972,45.5159,45.5241,2236162.0
2017-12-01 09:30:00,55.93,56.06,55.89,55.9,280583.0,45.4347,45.5403,45.4022,45.4103,280583.0
2017-12-01 09:35:00,55.9,56.03,55.9,56.03,494035.0,45.4103,45.5159,45.4103,45.5159,494035.0
2017-12-01 09:40:00,56.03,56.05,55.97,55.99,316872.0,45.5159,45.5322,45.4672,45.4834,316872.0
2017-12-01 09:45:00,55.99,56.05,55.98,56.04,116526.0,45.4834,45.5322,45.4753,45.5241,116526.0
2017-12-01 09:50:00,56.04,56.09,56.03,56.07,315176.0,45.5241,45.5647,45.5159,45.5484,315176.0
2017-12-01 09:55:00,56.07,56.12,56.07,56.09,142116.0,45.5484,45.589,45.5484,45.5647,142116.0
2017-12-01 10:00:00,56.08,56.11,56.04,56.1,162805.0,45.5566,45.5809,45.5241,45.5728,162805.0
2017-12-01 10:05:00,56.1,56.13,56.1,56.1,120325.0,45.5728,45.5972,45.5728,45.5728,120325.0
2017-12-01 10:10:00,56.11,56.11,56.03,56.04,143352.0,45.5809,45.5809,45.5159,45.5241,143352.0
2017-12-01 10:15:00,56.03,56.04,55.94,55.95,143964.0,45.5159,45.5241,45.4428,45.4509,143964.0
2017-12-01 10:20:00,55.95,55.95,55.89,55.91,245552.0,45.4509,45.4509,45.4022,45.4185,245552.0
2017-12-01 10:25:00,55.91,55.91,55.8,55.82,91643.0,45.4185,45.4185,45.3291,45.3453,91643.0
2017-12-01 10:30:00,55.82,55.82,55.79,55.82,331225.0,45.3453,45.3453,45.321,45.3453,331225.0
2017-12-01 10:35:00,55.82,55.85,55.79,55.83,170843.0,45.3453,45.3697,45.321,45.3535,170843.0
2017-12-01 10:40:00,55.82,55.89,55.82,55.83,358383.0,45.3453,45.4022,45.3453,45.3535,358383.0
2017-12-01 10:45:00,55.83,55.87,55.82,55.86,263769.0,45.3535,45.386,45.3453,45.3778,263769.0
2017-12-01 10:50:00,55.85,55.89,55.83,55.85,194966.0,45.3697,45.4022,45.3535,45.3697,194966.0
2017-12-01 10:55:00,55.85,55.87,55.83,55.86,118265.0,45.3697,45.386,45.3535,45.3778,118265.0
2017-12-01 11:00:00,55.86,55.88,55.83,55.88,78727.0,45.3778,45.3941,45.3535,45.3941,78727.0
2017-12-01 11:05:00,55.88,55.89,55.72,55.78,270502.0,45.3941,45.4022,45.2641,45.3128,270502.0
2017-12-01 11:10:00,55.79,55.81,55.33,55.67,1048414.0,45.321,45.3372,44.9473,45.2235,1048414.0
2017-12-01 11:15:00,55.67,55.77,55.56,55.74,681395.0,45.2235,45.3047,45.1341,45.2804,681395.0
2017-12-01 11:20:00,55.75,55.82,55.63,55.67,724386.0,45.2885,45.3453,45.191,45.2235,724386.0
2017-12-01 11:25:00,55.66,55.78,55.58,55.63,624331.0,45.2154,45.3128,45.1504,45.191,624331.0
2017-12-01 11:30:00,55.62,55.84,55.45,55.71,1091109.0,45.1829,45.3616,45.0448,45.256,1091109.0
2017-12-01 11:35:00,55.72,55.78,55.59,55.61,830917.0,45.2641,45.3128,45.1585,45.1747,830917.0
2017-12-01 11:40:00,55.61,55.67,55.57,55.67,267800.0,45.1747,45.2235,45.1423,45.2235,267800.0
2017-12-01 11:45:00,55.67,55.67,55.59,55.61,210744.0,45.2235,45.2235,45.1585,45.1747,210744.0
2017-12-01 11:50:00,55.62,55.77,55.56,55.77,616461.0,45.1829,45.3047,45.1341,45.3047,616461.0
2017-12-01 11:55:00,55.77,55.83,55.63,55.82,530760.0,45.3047,45.3535,45.191,45.3453,530760.0
2017-12-01 12:00:00,55.81,55.83,55.72,55.76,319688.0,45.3372,45.3535,45.2641,45.2966,319688.0
2017-12-01 12:05:00,55.76,55.8,55.65,55.75,459181.0,45.2966,45.3291,45.2072,45.2885,459181.0
2017-12-01 12:10:00,55.75,55.77,55.69,55.77,177921.0,45.2885,45.3047,45.2397,45.3047,177921.0
2017-12-01 12:15:00,55.76,55.84,55.74,55.81,416438.0,45.2966,45.3616,45.2804,45.3372,416438.0
2017-12-01 12:20:00,55.82,55.86,55.8,55.86,77757.0,45.3453,45.3778,45.3291,45.3778,77757.0
2017-12-01 12:25:00,55.86,55.93,55.86,55.93,110779.0,45.3778,45.4347,45.3778,45.4347,110779.0
2017-12-01 12:30:00,55.92,55.93,55.84,55.86,72269.0,45.4266,45.4347,45.3616,45.3778,72269.0
2017-12-01 12:35:00,55.86,55.9,55.85,55.88,170709.0,45.3778,45.4103,45.3697,45.3941,170709.0
2017-12-01 12:40:00,55.89,55.92,55.86,55.9,84814.0,45.4022,45.4266,45.3778,45.4103,84814.0
2017-12-01 12:45:00,55.89,55.91,55.85,55.89,103378.0,45.4022,45.4185,45.3697,45.4022,103378.0
2017-12-01 12:50:00,55.88,55.92,55.87,55.92,61286.0,45.3941,45.4266,45.386,45.4266,61286.0
2017-12-01 12:55:00,55.92,55.93,55.9,55.91,60679.0,45.4266,45.4347,45.4103,45.4185,60679.0
2017-12-01 13:00:00,55.9,55.96,55.9,55.93,74621.0,45.4103,45.4591,45.4103,45.4347,74621.0
2017-12-01 13:05:00,55.94,55.98,55.94,55.97,103582.0,45.4428,45.4753,45.4428,45.4672,103582.0
2017-12-01 13:10:00,55.96,55.98,55.95,55.97,73285.0,45.4591,45.4753,45.4509,45.4672,73285.0
2017-12-01 13:15:00,55.98,56.0,55.97,55.99,19285.0,45.4753,45.4916,45.4672,45.4834,19285.0
2017-12-01 13:20:00,55.98,56.0,55.97,56.0,100152.0,45.4753,45.4916,45.4672,45.4916,100152.0
2017-12-01 13:25:00,56.0,56.03,56.0,56.01,62249.0,45.4916,45.5159,45.4916,45.4997,62249.0
2017-12-01 13:30:00,56.01,56.02,55.99,56.0,64499.0,45.4997,45.5078,45.4834,45.4916,64499.0
2017-12-01 13:35:00,56.01,56.01,55.99,56.0,42505.0,45.4997,45.4997,45.4834,45.4916,42505.0
2017-12-01 13:40:00,56.0,56.03,55.99,56.03,19427.0,45.4916,45.5159,45.4834,45.5159,19427.0
2017-12-01 13:45:00,56.03,56.04,56.01,56.03,36705.0,45.5159,45.5241,45.4997,45.5159,36705.0
2017-12-01 13:50:00,56.04,56.06,56.04,56.05,23060.0,45.5241,45.5403,45.5241,45.5322,23060.0
2017-12-01 13:55:00,56.05,56.07,56.05,56.05,43988.0,45.5322,45.5484,45.5322,45.5322,43988.0
2017-12-01 14:00:00,56.05,56.1,56.05,56.09,87612.0,45.5322,45.5728,45.5322,45.5647,87612.0
2017-12-01 14:05:00,56.08,56.09,56.03,56.05,54356.0,45.5566,45.5647,45.5159,45.5322,54356.0
2017-12-01 14:10:00,56.05,56.08,56.05,56.05,93365.0,45.5322,45.5566,45.5322,45.5322,93365.0
2017-12-01 14:15:00,56.04,56.06,56.03,56.05,20170.0,45.5241,45.5403,45.5159,45.5322,20170.0
2017-12-01 14:20:00,56.05,56.08,56.04,56.06,46682.0,45.5322,45.5566,45.5241,45.5403,46682.0
2017-12-01 14:25:00,56.07,56.09,56.05,56.05,59555.0,45.5484,45.5647,45.5322,45.5322,59555.0
2017-12-01 14:30:00,56.05,56.06,56.03,56.04,39379.0,45.5322,45.5403,45.5159,45.5241,39379.0
2017-12-01 14:35:00,56.04,56.06,56.02,56.03,47224.0,45.5241,45.5403,45.5078,45.5159,47224.0
2017-12-01 14:40:00,56.03,56.03,56.0,56.02,130170.0,45.5159,45.5159,45.4916,45.5078,130170.0
2017-12-01 14:45:00,56.02,56.04,56.01,56.03,46530.0,45.5078,45.5241,45.4997,45.5159,46530.0
2017-12-01 14:50:00,56.03,56.03,55.99,56.02,71211.0,45.5159,45.5159,45.4834,45.5078,71211.0
2017-12-01 14:55:00,56.02,56.03,55.99,56.02,59202.0,45.5078,45.5159,45.4834,45.5078,59202.0
2017-12-01 15:00:00,56.02,56.03,55.96,55.98,86531.0,45.5078,45.5159,45.4591,45.4753,86531.0
2017-12-01 15:05:00,55.98,56.02,55.97,56.02,93511.0,45.4753,45.5078,45.4672,45.5078,93511.0
2017-12-01 15:10:00,56.02,56.03,56.0,56.02,81446.0,45.5078,45.5159,45.4916,45.5078,81446.0
2017-12-01 15:15:00,56.02,56.06,56.01,56.05,128222.0,45.5078,45.5403,45.4997,45.5322,128222.0
2017-12-01 15:20:00,56.06,56.1,56.05,56.09,234829.0,45.5403,45.5728,45.5322,45.5647,234829.0
2017-12-01 15:25:00,56.09,56.1,56.07,56.08,261676.0,45.5647,45.5728,45.5484,45.5566,261676.0
2017-12-01 15:30:00,56.08,56.09,56.04,56.05,313991.0,45.5566,45.5647,45.5241,45.5322,313991.0
2017-12-01 15:35:00,56.05,56.08,56.04,56.08,682739.0,45.5322,45.5566,45.5241,45.5566,682739.0
2017-12-01 15:40:00,56.07,56.14,56.07,56.11,618729.0,45.5484,45.6053,45.5484,45.5809,618729.0
2017-12-01 15:45:00,56.11,56.11,56.07,56.09,701973.0,45.5809,45.5809,45.5484,45.5647,701973.0
2017-12-01 15:50:00,56.09,56.13,56.08,56.12,752784.0,45.5647,45.5972,45.5566,45.589,752784.0
2017-12-01 15:55:00,56.12,56.21,56.12,56.17,2875324.0,45.589,45.6622,45.589,45.6297,2875324.0
2017-12-04 09:30:00,56.25,56.27,56.08,56.16,469722.0,45.6947,45.7109,45.5566,45.6215,469722.0
2017-12-04 09:35:00,56.16,56.29,56.13,56.25,168003.0,45.6215,45.7271,45.5972,45.6947,168003.0
2017-12-04 09:40:00,56.25,56.37,56.21,56.34,265305.0,45.6947,45.7921,45.6622,45.7678,265305.0
2017-12-04 09:45:00,56.34,56.37,56.32,56.33,209596.0,45.7678,45.7921,45.7515,45.7596,209596.0
2017-12-04 09:50:00,56.34,56.43,56.31,56.42,221498.0,45.7678,45.8409,45.7434,45.8328,221498.0
2017-12-04 09:55:00,56.43,56.55,56.38,56.54,166361.0,45.8409,45.9384,45.8003,45.9302,166361.0
2017-12-04 10:00:00,56.54,56.69,56.53,56.62,425465.0,45.9302,46.0521,45.9221,45.9952,425465.0
2017-12-04 10:05:00,56.61,56.74,56.61,56.7,287882.0,45.9871,46.0927,45.9871,46.0602,287882.0
2017-12-04 10:10:00,56.7,56.74,56.67,56.7,307237.0,46.0602,46.0927,46.0358,46.0602,307237.0
2017-12-04 10:15:00,56.7,56.7,56.58,56.59,295662.0,46.0602,46.0602,45.9627,45.9709,295662.0
2017-12-04 10:20:00,56.59,56.62,56.56,56.59,234419.0,45.9709,45.9952,45.9465,45.9709,234419.0
2017-12-04 10:25:00,56.6,56.71,56.58,56.68,455840.0,45.979,46.0683,45.9627,46.044,455840.0
2017-12-04 10:30:00,56.68,56.69,56.62,56.62,89758.0,46.044,46.0521,45.9952,45.9952,89758.0
2017-12-04 10:35:00,56.62,56.68,56.61,56.63,143813.0,45.9952,46.044,45.9871,46.0033,143813.0
2017-12-04 10:40:00,56.63,56.65,56.56,56.59,132067.0,46.0033,46.0196,45.9465,45.9709,132067.0
2017-12-04 10:45:00,56.59,56.65,56.53,56.64,201499.0,45.9709,46.0196,45.9221,46.0115,201499.0
2017-12-04 10:50:00,56.65,56.65,56.54,56.57,281639.0,46.0196,46.0196,45.9302,45.9546,281639.0
2017-12-04 10:55:00,56.57,56.63,56.57,56.58,148554.0,45.9546,46.0033,45.9546,45.9627,148554.0
2017-12-04 11:00:00,56.59,56.62,56.57,56.59,125489.0,45.9709,45.9952,45.9546,45.9709,125489.0
2017-12-04 11:05:00,56.59,56.6,56.55,56.55,72832.0,45.9709,45.979,45.9384,45.9384,72832.0
2017-12-04 11:10:00,56.55,56.58,56.53,56.56,82548.0,45.9384,45.9627,45.9221,45.9465,82548.0
2017-12-04 11:15:00,56.57,56.6,56.54,56.6,224584.0,45.9546,45.979,45.9302,45.979,224584.0
2017-12-04 11:20:00,56.6,56.61,56.55,56.58,214912.0,45.979,45.9871,45.9384,45.9627,214912.0
2017-12-04 11:25:00,56.58,56.63,56.56,56.63,159054.0,45.9627,46.0033,45.9465,46.0033,159054.0
2017-12-04 11:30:00,56.63,56.64,56.6,56.62,127553.0,46.0033,46.0115,45.979,45.9952,127553.0
2017-12-04 11:35:00,56.62,56.64,56.6,56.63,165948.0,45.9952,46.0115,45.979,46.0033,165948.0
2017-12-04 11:40:00,56.62,56.64,56.6,56.62,87874.0,45.9952,46.0115,45.979,45.9952,87874.0
2017-12-04 11:45:00,56.62,56.68,56.61,56.67,121616.0,45.9952,46.044,45.9871,46.0358,121616.0
2017-12-04 11:50:00,56.67,56.67,56.56,56.56,74817.0,46.0358,46.0358,45.9465,45.9465,74817.0
2017-12-04 11:55:00,56.56,56.61,56.56,56.6,132855.0,45.9465,45.9871,45.9465,45.979,132855.0
2017-12-04 12:00:00,56.59,56.61,56.57,56.6,51625.0,45.9709,45.9871,45.9546,45.979,51625.0
2017-12-04 12:05:00,56.6,56.63,56.58,56.59,79698.0,45.979,46.0033,45.9627,45.9709,79698.0
2017-12-04 12:10:00,56.59,56.6,56.56,56.59,36404.0,45.9709,45.979,45.9465,45.9709,36404.0
2017-12-04 12:15:00,56.59,56.59,56.56,56.57,48106.0,45.9709,45.9709,45.9465,45.9546,48106.0
2017-12-04 12:20:00,56.57,56.62,56.57,56.61,210420.0,45.9546,45.9952,45.9546,45.9871,210420.0
2017-12-04 12:25:00,56.62,56.64,56.59,56.59,104423.0,45.9952,46.0115,45.9709,45.9709,104423.0
2017-12-04 12:30:00,56.6,56.61,56.58,56.59,158569.0,45.979,45.9871,45.9627,45.9709,158569.0
2017-12-04 12:35:00,56.59,56.6,56.54,56.55,118941.0,45.9709,45.979,45.9302,45.9384,118941.0
2017-12-04 12:40:00,56.55,56.6,56.53,56.57,157095.0,45.9384,45.979,45.9221,45.9546,157095.0
2017-12-04 12:45:00,56.56,56.59,56.55,56.55,51103.0,45.9465,45.9709,45.9384,45.9384,51103.0
2017-12-04 12:50:00,56.55,56.57,56.52,56.53,81013.0,45.9384,45.9546,45.914,45.9221,81013.0
2017-12-04 12:55:00,56.53,56.56,56.52,56.55,33183.0,45.9221,45.9465,45.914,45.9384,33183.0
2017-12-04 13:00:00,56.55,56.57,56.48,56.5,78405.0,45.9384,45.9546,45.8815,45.8977,78405.0
2017-12-04 13:05:00,56.51,56.56,56.5,56.54,415794.0,45.9059,45.9465,45.8977,45.9302,415794.0
2017-12-04 13:10:00,56.54,56.57,56.53,56.55,111549.0,45.9302,45.9546,45.9221,45.9384,111549.0
2017-12-04 13:15:00,56.55,56.56,56.53,56.55,51758.0,45.9384,45.9465,45.9221,45.9384,51758.0
2017-12-04 13:20:00,56.55,56.58,56.54,56.58,54025.0,45.9384,45.9627,45.9302,45.9627,54025.0
2017-12-04 13:25:00,56.58,56.59,56.56,56.58,68309.0,45.9627,45.9709,45.9465,45.9627,68309.0
2017-12-04 13:30:00,56.57,56.59,56.57,56.59,69093.0,45.9546,45.9709,45.9546,45.9709,69093.0
2017-12-04 13:35:00,56.59,56.61,56.58,56.58,95949.0,45.9709,45.9871,45.9627,45.9627,95949.0
2017-12-04 13:40:00,56.57,56.63,56.57,56.59,301891.0,45.9546,46.0033,45.9546,45.9709,301891.0
2017-12-04 13:45:00,56.59,56.6,56.57,56.6,58312.0,45.9709,45.979,45.9546,45.979,58312.0
2017-12-04 13:50:00,56.6,56.61,56.56,56.58,110496.0,45.979,45.9871,45.9465,45.9627,110496.0
2017-12-04 13:55:00,56.57,56.63,56.57,56.62,36517.0,45.9546,46.0033,45.9546,45.9952,36517.0
2017-12-04 14:00:00,56.62,56.62,56.58,56.6,78640.0,45.9952,45.9952,45.9627,45.979,78640.0
2017-12-04 14:05:00,56.6,56.61,56.55,56.56,126409.0,45.979,45.9871,45.9384,45.9465,126409.0
2017-12-04 14:10:00,56.56,56.59,56.55,56.57,42793.0,45.9465,45.9709,45.9384,45.9546,42793.0
2017-12-04 14:15:00,56.56,56.59,56.54,56.54,94878.0,45.9465,45.9709,45.9302,45.9302,94878.0
2017-12-04 14:20:00,56.55,56.6,56.54,56.6,102913.0,45.9384,45.979,45.9302,45.979,102913.0
2017-12-04 14:25:00,56.61,56.67,56.61,56.66,115370.0,45.9871,46.0358,45.9871,46.0277,115370.0
2017-12-04 14:30:00,56.66,56.67,56.64,56.66,140068.0,46.0277,46.0358,46.0115,46.0277,140068.0
2017-12-04 14:35:00,56.66,56.67,56.64,56.67,164999.0,46.0277,46.0358,46.0115,46.0358,164999.0
2017-12-04 14:40:00,56.68,56.7,56.67,56.69,64656.0,46.044,46.0602,46.0358,46.0521,64656.0
2017-12-04 14:45:00,56.69,56.7,56.63,56.64,140076.0,46.0521,46.0602,46.0033,46.0115,140076.0
2017-12-04 14:50:00,56.64,56.7,56.63,56.7,124433.0,46.0115,46.0602,46.0033,46.0602,124433.0
2017-12-04 14:55:00,56.7,56.71,56.67,56.68,92222.0,46.0602,46.0683,46.0358,46.044,92222.0
2017-12-04 15:00:00,56.67,56.71,56.65,56.7,104420.0,46.0358,46.0683,46.0196,46.0602,104420.0
2017-12-04 15:05:00,56.7,56.71,56.65,56.65,88452.0,46.0602,46.0683,46.0196,46.0196,88452.0
2017-12-04 15:10:00,56.66,56.66,56.64,56.65,48992.0,46.0277,46.0277,46.0115,46.0196,48992.0
2017-12-04 15:15:00,56.66,56.67,56.64,56.66,89464.0,46.0277,46.0358,46.0115,46.0277,89464.0
2017-12-04 15:20:00,56.66,56.69,56.65,56.68,115769.0,46.0277,46.0521,46.0196,46.044,115769.0
2017-12-04 15:25:00,56.69,56.69,56.66,56.69,141664.0,46.0521,46.0521,46.0277,46.0521,141664.0
2017-12-04 15:30:00,56.69,56.73,56.68,56.73,140153.0,46.0521,46.0846,46.044,46.0846,140153.0
2017-12-04 15:35:00,56.73,56.73,56.64,56.65,313596.0,46.0846,46.0846,46.0115,46.0196,313596.0
2017-12-04 15:40:00,56.65,56.69,56.64,56.65,259418.0,46.0196,46.0521,46.0115,46.0196,259418.0
2017-12-04 15:45:00,56.66,56.67,56.62,56.66,285966.0,46.0277,46.0358,45.9952,46.0277,285966.0
2017-12-04 15:50:00,56.67,56.71,56.66,56.71,435370.0,46.0358,46.0683,46.0277,46.0683,435370.0
2017-12-04 15:55:00,56.71,56.77,56.7,56.72,1310848.0,46.0683,46.1171,46.0602,46.0765,1310848.0
2017-12-05 09:30:00,56.72,56.93,56.72,56.79,289882.0,46.0765,46.247,46.0765,46.1333,289882.0
2017-12-05 09:35:00,56.79,56.88,56.6,56.66,466379.0,46.1333,46.2064,45.979,46.0277,466379.0
2017-12-05 09:40:00,56.65,56.65,56.51,56.62,493040.0,46.0196,46.0196,45.9059,45.9952,493040.0
2017-12-05 09:45:00,56.62,56.62,56.52,56.55,176765.0,45.9952,45.9952,45.914,45.9384,176765.0
2017-12-05 09:50:00,56.56,56.65,56.54,56.61,174393.0,45.9465,46.0196,45.9302,45.9871,174393.0
2017-12-05 09:55:00,56.62,56.62,56.5,56.56,155154.0,45.9952,45.9952,45.8977,45.9465,155154.0
2017-12-05 10:00:00,56.57,56.58,56.52,56.55,110797.0,45.9546,45.9627,45.914,45.9384,110797.0
2017-12-05 10:05:00,56.56,56.63,56.53,56.62,265229.0,45.9465,46.0033,45.9221,45.9952,265229.0
2017-12-05 10:10:00,56.61,56.68,56.61,56.66,218718.0,45.9871,46.044,45.9871,46.0277,218718.0
2017-12-05 10:15:00,56.66,56.69,56.64,56.68,144464.0,46.0277,46.0521,46.0115,46.044,144464.0
2017-12-05 10:20:00,56.68,56.74,56.67,56.68,166040.0,46.044,46.0927,46.0358,46.044,166040.0
2017-12-05 10:25:00,56.68,56.7,56.65,56.68,106932.0,46.044,46.0602,46.0196,46.044,106932.0
2017-12-05 10:30:00,56.68,56.68,56.63,56.64,47320.0,46.044,46.044,46.0033,46.0115,47320.0
2017-12-05 10:35:00,56.63,56.67,56.61,56.63,61287.0,46.0033,46.0358,45.9871,46.0033,61287.0
2017-12-05 10:40:00,56.63,56.65,56.61,56.62,73768.0,46.0033,46.0196,45.9871,45.9952,73768.0
2017-12-05 10:45:00,56.62,56.67,56.62,56.67,49163.0,45.9952,46.0358,45.9952,46.0358,49163.0
2017-12-05 10:50:00,56.66,56.67,56.62,56.64,104635.0,46.0277,46.0358,45.9952,46.0115,104635.0
2017-12-05 10:55:00,56.64,56.71,56.63,56.67,124071.0,46.0115,46.0683,46.0033,46.0358,124071.0
2017-12-05 11:00:00,56.66,56.69,56.66,56.68,34499.0,46.0277,46.0521,46.0277,46.044,34499.0
2017-12-05 11:05:00,56.67,56.68,56.65,56.68,178485.0,46.0358,46.044,46.0196,46.044,178485.0
2017-12-05 11:10:00,56.69,56.72,56.67,56.7,73641.0,46.0521,46.0765,46.0358,46.0602,73641.0
2017-12-05 11:15:00,56.7,56.7,56.67,56.69,54541.0,46.0602,46.0602,46.0358,46.0521,54541.0
2017-12-05 11:20:00,56.69,56.69,56.66,56.67,48790.0,46.0521,46.0521,46.0277,46.0358,48790.0
2017-12-05 11:25:00,56.67,56.7,56.67,56.69,34893.0,46.0358,46.0602,46.0358,46.0521,34893.0
2017-12-05 11:30:00,56.69,56.72,56.69,56.69,55812.0,46.0521,46.0765,46.0521,46.0521,55812.0
2017-12-05 11:35:00,56.7,56.72,56.69,56.72,42200.0,46.0602,46.0765,46.0521,46.0765,42200.0
2017-12-05 11:40:00,56.72,56.72,56.66,56.69,56003.0,46.0765,46.0765,46.0277,46.0521,56003.0
2017-12-05 11:45:00,56.69,56.71,56.69,56.71,21555.0,46.0521,46.0683,46.0521,46.0683,21555.0
2017-12-05 11:50:00,56.71,56.72,56.68,56.7,57036.0,46.0683,46.0765,46.044,46.0602,57036.0
2017-12-05 11:55:00,56.7,56.73,56.68,56.69,78573.0,46.0602,46.0846,46.044,46.0521,78573.0
2017-12-05 12:00:00,56.7,56.7,56.6,56.6,99690.0,46.0602,46.0602,45.979,45.979,99690.0
2017-12-05 12:05:00,56.59,56.63,56.58,56.59,108506.0,45.9709,46.0033,45.9627,45.9709,108506.0
2017-12-05 12:10:00,56.59,56.61,56.58,56.59,33635.0,45.9709,45.9871,45.9627,45.9709,33635.0
2017-12-05 12:15:00,56.59,56.61,56.59,56.6,50011.0,45.9709,45.9871,45.9709,45.979,50011.0
2017-12-05 12:20:00,56.6,56.6,56.57,56.58,78107.0,45.979,45.979,45.9546,45.9627,78107.0
2017-12-05 12:25:00,56.59,56.59,56.55,56.56,39652.0,45.9709,45.9709,45.9384,45.9465,39652.0
2017-12-05 12:30:00,56.56,56.59,56.56,56.58,29515.0,45.9465,45.9709,45.9465,45.9627,29515.0
2017-12-05 12:35:00,56.58,56.59,56.54,56.54,17894.0,45.9627,45.9709,45.9302,45.9302,17894.0
2017-12-05 12:40:00,56.54,56.57,56.53,56.56,26715.0,45.9302,45.9546,45.9221,45.9465,26715.0
2017-12-05 12:45:00,56.57,56.57,56.55,56.56,34109.0,45.9546,45.9546,45.9384,45.9465,34109.0
2017-12-05 12:50:00,56.56,56.57,56.53,56.54,24388.0,45.9465,45.9546,45.9221,45.9302,24388.0
2017-12-05 12:55:00,56.55,56.58,56.55,56.57,70856.0,45.9384,45.9627,45.9384,45.9546,70856.0
2017-12-05 13:00:00,56.57,56.59,56.56,56.58,56041.0,45.9546,45.9709,45.9465,45.9627,56041.0
2017-12-05 13:05:00,56.58,56.6,56.57,56.58,254520.0,45.9627,45.979,45.9546,45.9627,254520.0
2017-12-05 13:10:00,56.58,56.59,56.55,56.56,67083.0,45.9627,45.9709,45.9384,45.9465,67083.0
2017-12-05 13:15:00,56.56,56.58,56.54,56.54,97813.0,45.9465,45.9627,45.9302,45.9302,97813.0
2017-12-05 13:20:00,56.54,56.57,56.53,56.54,43645.0,45.9302,45.9546,45.9221,45.9302,43645.0
2017-12-05 13:25:00,56.54,56.54,56.5,56.52,24271.0,45.9302,45.9302,45.8977,45.914,24271.0
2017-12-05 13:30:00,56.52,56.54,56.51,56.52,19428.0,45.914,45.9302,45.9059,45.914,19428.0
2017-12-05 13:35:00,56.52,56.54,56.52,56.54,18639.0,45.914,45.9302,45.914,45.9302,18639.0
2017-12-05 13:40:00,56.54,56.56,56.51,56.52,32421.0,45.9302,45.9465,45.9059,45.914,32421.0
2017-12-05 13:45:00,56.51,56.52,56.49,56.52,130439.0,45.9059,45.914,45.8896,45.914,130439.0
2017-12-05 13:50:00,56.52,56.53,56.51,56.53,33149.0,45.914,45.9221,45.9059,45.9221,33149.0
2017-12-05 13:55:00,56.52,56.59,56.52,56.56,32120.0,45.914,45.9709,45.914,45.9465,32120.0
2017-12-05 14:00:00,56.57,56.59,56.56,56.59,16829.0,45.9546,45.9709,45.9465,45.9709,16829.0
2017-12-05 14:05:00,56.59,56.6,56.58,56.59,58087.0,45.9709,45.979,45.9627,45.9709,58087.0
2017-12-05 14:10:00,56.59,56.59,56.55,56.56,61101.0,45.9709,45.9709,45.9384,45.9465,61101.0
2017-12-05 14:15:00,56.56,56.57,56.54,56.54,135028.0,45.9465,45.9546,45.9302,45.9302,135028.0
2017-12-05 14:20:00,56.54,56.54,56.51,56.53,69138.0,45.9302,45.9302,45.9059,45.9221,69138.0
2017-12-05 14:25:00,56.54,56.57,56.53,56.57,38958.0,45.9302,45.9546,45.9221,45.9546,38958.0
2017-12-05 14:30:00,56.56,56.59,56.54,56.59,162378.0,45.9465,45.9709,45.9302,45.9709,162378.0
2017-12-05 14:35:00,56.58,56.59,56.56,56.57,196592.0,45.9627,45.9709,45.9465,45.9546,196592.0
2017-12-05 14:40:00,56.57,56.58,56.55,56.58,142812.0,45.9546,45.9627,45.9384,45.9627,142812.0
2017-12-05 14:45:00,56.58,56.58,56.54,56.55,138664.0,45.9627,45.9627,45.9302,45.9384,138664.0
2017-12-05 14:50:00,56.55,56.57,56.54,56.55,123934.0,45.9384,45.9546,45.9302,45.9384,123934.0
2017-12-05 14:55:00,56.55,56.56,56.53,56.53,93108.0,45.9384,45.9465,45.9221,45.9221,93108.0
2017-12-05 15:00:00,56.53,56.54,56.48,56.49,129009.0,45.9221,45.9302,45.8815,45.8896,129009.0
2017-12-05 15:05:00,56.49,56.57,56.48,56.56,410357.0,45.8896,45.9546,45.8815,45.9465,410357.0
2017-12-05 15:10:00,56.56,56.58,56.55,56.57,55382.0,45.9465,45.9627,45.9384,45.9546,55382.0
2017-12-05 15:15:00,56.57,56.57,56.51,56.54,646269.0,45.9546,45.9546,45.9059,45.9302,646269.0
2017-12-05 15:20:00,56.54,56.57,56.53,56.56,180119.0,45.9302,45.9546,45.9221,45.9465,180119.0
2017-12-05 15:25:00,56.56,56.6,56.55,56.59,307380.0,45.9465,45.979,45.9384,45.9709,307380.0
2017-12-05 15:30:00,56.59,56.6,56.56,56.59,398838.0,45.9709,45.979,45.9465,45.9709,398838.0
2017-12-05 15:35:00,56.59,56.6,56.56,56.58,311497.0,45.9709,45.979,45.9465,45.9627,311497.0
2017-12-05 15:40:00,56.57,56.61,56.57,56.6,301152.0,45.9546,45.9871,45.9546,45.979,301152.0
2017-12-05 15:45:00,56.6,56.62,56.59,56.61,349116.0,45.979,45.9952,45.9709,45.9871,349116.0
2017-12-05 15:50:00,56.62,56.62,56.61,56.62,269965.0,45.9952,45.9952,45.9871,45.9952,269965.0
2017-12-05 15:55:00,56.62,56.65,56.61,56.63,989857.0,45.9952,46.0196,45.9871,46.0033,989857.0
2017-12-06 09:30:00,56.62,56.84,56.62,56.71,378156.0,45.9952,46.1739,45.9952,46.0683,378156.0
2017-12-06 09:35:00,56.72,56.75,56.65,56.71,148779.0,46.0765,46.1008,46.0196,46.0683,148779.0
2017-12-06 09:40:00,56.72,56.75,56.68,56.74,162651.0,46.0765,46.1008,46.044,46.0927,162651.0
2017-12-06 09:45:00,56.74,56.83,56.74,56.8,145697.0,46.0927,46.1658,46.0927,46.1414,145697.0
2017-12-06 09:50:00,56.8,56.8,56.69,56.71,123215.0,46.1414,46.1414,46.0521,46.0683,123215.0
2017-12-06 09:55:00,56.71,56.77,56.69,56.73,85941.0,46.0683,46.1171,46.0521,46.0846,85941.0
2017-12-06 10:00:00,56.73,56.8,56.72,56.78,91121.0,46.0846,46.1414,46.0765,46.1252,91121.0
2017-12-06 10:05:00,56.79,56.79,56.75,56.76,76411.0,46.1333,46.1333,46.1008,46.109,76411.0
2017-12-06 10:10:00,56.77,56.8,56.74,56.8,81094.0,46.1171,46.1414,46.0927,46.1414,81094.0
2017-12-06 10:15:00,56.81,56.82,56.72,56.72,98977.0,46.1496,46.1577,46.0765,46.0765,98977.0
2017-12-06 10:20:00,56.73,56.74,56.68,56.72,46526.0,46.0846,46.0927,46.044,46.0765,46526.0
2017-12-06 10:25:00,56.72,56.74,56.69,56.7,36515.0,46.0765,46.0927,46.0521,46.0602,36515.0
2017-12-06 10:30:00,56.69,56.79,56.69,56.78,147909.0,46.0521,46.1333,46.0521,46.1252,147909.0
2017-12-06 10:35:00,56.77,56.79,56.75,56.79,73232.0,46.1171,46.1333,46.1008,46.1333,73232.0
2017-12-06 10:40:00,56.79,56.8,56.75,56.78,108472.0,46.1333,46.1414,46.1008,46.1252,108472.0
2017-12-06 10:45:00,56.78,56.85,56.76,56.84,117022.0,46.1252,46.1821,46.109,46.1739,117022.0
2017-12-06 10:50:00,56.84,56.87,56.81,56.82,96417.0,46.1739,46.1983,46.1496,46.1577,96417.0
2017-12-06 10:55:00,56.82,56.83,56.79,56.8,65711.0,46.1577,46.1658,46.1333,46.1414,65711.0
2017-12-06 11:00:00,56.8,56.8,56.76,56.78,38366.0,46.1414,46.1414,46.109,46.1252,38366.0
2017-12-06 11:05:00,56.78,56.79,56.77,56.79,40150.0,46.1252,46.1333,46.1171,46.1333,40150.0
2017-12-06 11:10:00,56.79,56.8,56.76,56.78,42799.0,46.1333,46.1414,46.109,46.1252,42799.0
2017-12-06 11:15:00,56.78,56.83,56.77,56.83,89861.0,46.1252,46.1658,46.1171,46.1658,89861.0
2017-12-06 11:20:00,56.83,56.84,56.8,56.81,97031.0,46.1658,46.1739,46.1414,46.1496,97031.0
2017-12-06 11:25:00,56.82,56.83,56.79,56.8,119746.0,46.1577,46.1658,46.1333,46.1414,119746.0
2017-12-06 11:30:00,56.81,56.83,56.79,56.8,69134.0,46.1496,46.1658,46.1333,46.1414,69134.0
2017-12-06 11:35:00,56.8,56.81,56.77,56.79,125948.0,46.1414,46.1496,46.1171,46.1333,125948.0
2017-12-06 11:40:00,56.79,56.81,56.78,56.8,39471.0,46.1333,46.1496,46.1252,46.1414,39471.0
2017-12-06 11:45:00,56.8,56.83,56.8,56.82,69603.0,46.1414,46.1658,46.1414,46.1577,69603.0
2017-12-06 11:50:00,56.82,56.87,56.82,56.85,71032.0,46.1577,46.1983,46.1577,46.1821,71032.0
2017-12-06 11:55:00,56.85,56.85,56.78,56.8,63176.0,46.1821,46.1821,46.1252,46.1414,63176.0
2017-12-06 12:00:00,56.8,56.81,56.76,56.76,67259.0,46.1414,46.1496,46.109,46.109,67259.0
2017-12-06 12:05:00,56.76,56.8,56.76,56.78,22762.0,46.109,46.1414,46.109,46.1252,22762.0
2017-12-06 12:10:00,56.78,56.79,56.75,56.76,58112.0,46.1252,46.1333,46.1008,46.109,58112.0
2017-12-06 12:15:00,56.76,56.8,56.74,56.79,83039.0,46.109,46.1414,46.0927,46.1333,83039.0
2017-12-06 12:20:00,56.79,56.82,56.78,56.81,62483.0,46.1333,46.1577,46.1252,46.1496,62483.0
2017-12-06 12:25:00,56.8,56.83,56.79,56.82,43026.0,46.1414,46.1658,46.1333,46.1577,43026.0
2017-12-06 12:30:00,56.81,56.85,56.81,56.85,51081.0,46.1496,46.1821,46.1496,46.1821,51081.0
2017-12-06 12:35:00,56.84,56.85,56.82,56.83,38598.0,46.1739,46.1821,46.1577,46.1658,38598.0
2017-12-06 12:40:00,56.82,56.83,56.8,56.8,32026.0,46.1577,46.1658,46.1414,46.1414,32026.0
2017-12-06 12:45:00,56.81,56.82,56.79,56.82,21075.0,46.1496,46.1577,46.1333,46.1577,21075.0
2017-12-06 12:50:00,56.82,56.83,56.79,56.83,53188.0,46.1577,46.1658,46.1333,46.1658,53188.0
2017-12-06 12:55:00,56.82,56.83,56.8,56.82,35341.0,46.1577,46.1658,46.1414,46.1577,35341.0
2017-12-06 13:00:00,56.82,56.82,56.8,56.81,24619.0,46.1577,46.1577,46.1414,46.1496,24619.0
2017-12-06 13:05:00,56.82,56.84,56.81,56.82,24721.0,46.1577,46.1739,46.1496,46.1577,24721.0
2017-12-06 13:10:00,56.82,56.84,56.81,56.82,23843.0,46.1577,46.1739,46.1496,46.1577,23843.0
2017-12-06 13:15:00,56.82,56.83,56.79,56.8,29250.0,46.1577,46.1658,46.1333,46.1414,29250.0
2017-12-06 13:20:00,56.8,56.81,56.78,56.79,19622.0,46.1414,46.1496,46.1252,46.1333,19622.0
2017-12-06 13:25:00,56.79,56.82,56.78,56.8,64184.0,46.1333,46.1577,46.1252,46.1414,64184.0
2017-12-06 13:30:00,56.79,56.81,56.78,56.79,46564.0,46.1333,46.1496,46.1252,46.1333,46564.0
2017-12-06 13:35:00,56.79,56.83,56.79,56.82,23324.0,46.1333,46.1658,46.1333,46.1577,23324.0
2017-12-06 13:40:00,56.82,56.84,56.82,56.84,23800.0,46.1577,46.1739,46.1577,46.1739,23800.0
2017-12-06 13:45:00,56.84,56.84,56.82,56.83,44309.0,46.1739,46.1739,46.1577,46.1658,44309.0
2017-12-06 13:50:00,56.83,56.85,56.82,56.84,19814.0,46.1658,46.1821,46.1577,46.1739,19814.0
2017-12-06 13:55:00,56.84,56.88,56.84,56.87,84145.0,46.1739,46.2064,46.1739,46.1983,84145.0
2017-12-06 14:00:00,56.87,56.87,56.83,56.86,82594.0,46.1983,46.1983,46.1658,46.1902,82594.0
2017-12-06 14:05:00,56.86,56.87,56.85,56.86,85158.0,46.1902,46.1983,46.1821,46.1902,85158.0
2017-12-06 14:10:00,56.86,56.88,56.85,56.86,37635.0,46.1902,46.2064,46.1821,46.1902,37635.0
2017-12-06 14:15:00,56.87,56.89,56.86,56.88,27522.0,46.1983,46.2146,46.1902,46.2064,27522.0
2017-12-06 14:20:00,56.88,56.9,56.87,56.9,29386.0,46.2064,46.2227,46.1983,46.2227,29386.0
2017-12-06 14:25:00,56.9,56.91,56.88,56.9,35990.0,46.2227,46.2308,46.2064,46.2227,35990.0
2017-12-06 14:30:00,56.89,56.93,56.89,56.93,23238.0,46.2146,46.247,46.2146,46.247,23238.0
2017-12-06 14:35:00,56.93,56.96,56.92,56.94,37602.0,46.247,46.2714,46.2389,46.2552,37602.0
2017-12-06 14:40:00,56.95,56.95,56.91,56.92,36983.0,46.2633,46.2633,46.2308,46.2389,36983.0
2017-12-06 14:45:00,56.92,56.93,56.91,56.92,76961.0,46.2389,46.247,46.2308,46.2389,76961.0
2017-12-06 14:50:00,56.92,56.93,56.9,56.9,33126.0,46.2389,46.247,46.2227,46.2227,33126.0
2017-12-06 14:55:00,56.9,56.93,56.9,56.93,20697.0,46.2227,46.247,46.2227,46.247,20697.0
2017-12-06 15:00:00,56.93,56.94,56.91,56.92,127897.0,46.247,46.2552,46.2308,46.2389,127897.0
2017-12-06 15:05:00,56.92,56.94,56.91,56.94,53239.0,46.2389,46.2552,46.2308,46.2552,53239.0
2017-12-06 15:10:00,56.94,56.95,56.92,56.93,53143.0,46.2552,46.2633,46.2389,46.247,53143.0
2017-12-06 15:15:00,56.93,56.96,56.92,56.95,92859.0,46.247,46.2714,46.2389,46.2633,92859.0
2017-12-06 15:20:00,56.95,56.95,56.91,56.92,55134.0,46.2633,46.2633,46.2308,46.2389,55134.0
2017-12-06 15:25:00,56.92,56.95,56.91,56.95,144942.0,46.2389,46.2633,46.2308,46.2633,144942.0
2017-12-06 15:30:00,56.95,56.98,56.94,56.96,270415.0,46.2633,46.2877,46.2552,46.2714,270415.0
2017-12-06 15:35:00,56.96,56.97,56.95,56.96,120315.0,46.2714,46.2795,46.2633,46.2714,120315.0
2017-12-06 15:40:00,56.96,56.96,56.91,56.93,220360.0,46.2714,46.2714,46.2308,46.247,220360.0
2017-12-06 15:45:00,56.93,56.99,56.93,56.98,165289.0,46.247,46.2958,46.247,46.2877,165289.0
2017-12-06 15:50:00,56.98,56.98,56.94,56.96,321627.0,46.2877,46.2877,46.2552,46.2714,321627.0
2017-12-06 15:55:00,56.96,56.97,56.92,56.97,1537934.0,46.2714,46.2795,46.2389,46.2795,1537934.0
2017-12-07 09:30:00,56.89,56.92,56.72,56.78,251984.0,46.2146,46.2389,46.0765,46.1252,251984.0
2017-12-07 09:35:00,56.77,56.78,56.63,56.67,193561.0,46.1171,46.1252,46.0033,46.0358,193561.0
2017-12-07 09:40:00,56.68,56.78,56.68,56.75,111657.0,46.044,46.1252,46.044,46.1008,111657.0
2017-12-07 09:45:00,56.74,56.74,56.68,56.69,110646.0,46.0927,46.0927,46.044,46.0521,110646.0
2017-12-07 09:50:00,56.69,56.79,56.68,56.75,57161.0,46.0521,46.1333,46.044,46.1008,57161.0
2017-12-07 09:55:00,56.74,56.8,56.74,56.79,64595.0,46.0927,46.1414,46.0927,46.1333,64595.0
2017-12-07 10:00:00,56.79,56.81,56.72,56.73,64446.0,46.1333,46.1496,46.0765,46.0846,64446.0
2017-12-07 10:05:00,56.73,56.74,56.68,56.7,60981.0,46.0846,46.0927,46.044,46.0602,60981.0
2017-12-07 10:10:00,56.7,56.71,56.66,56.69,66350.0,46.0602,46.0683,46.0277,46.0521,66350.0
2017-12-07 10:15:00,56.69,56.7,56.66,56.66,86257.0,46.0521,46.0602,46.0277,46.0277,86257.0
2017-12-07 10:20:00,56.66,56.71,56.65,56.69,66776.0,46.0277,46.0683,46.0196,46.0521,66776.0
2017-12-07 10:25:00,56.7,56.7,56.64,56.65,55015.0,46.0602,46.0602,46.0115,46.0196,55015.0
2017-12-07 10:30:00,56.65,56.69,56.64,56.68,98444.0,46.0196,46.0521,46.0115,46.044,98444.0
2017-12-07 10:35:00,56.68,56.7,56.66,56.67,71698.0,46.044,46.0602,46.0277,46.0358,71698.0
2017-12-07 10:40:00,56.66,56.68,56.65,56.67,31986.0,46.0277,46.044,46.0196,46.0358,31986.0
2017-12-07 10:45:00,56.67,56.69,56.64,56.66,145531.0,46.0358,46.0521,46.0115,46.0277,145531.0
2017-12-07 10:50:00,56.67,56.7,56.65,56.67,34649.0,46.0358,46.0602,46.0196,46.0358,34649.0
2017-12-07 10:55:00,56.67,56.68,56.61,56.62,224738.0,46.0358,46.044,45.9871,45.9952,224738.0
2017-12-07 11:00:00,56.62,56.65,56.6,56.62,161723.0,45.9952,46.0196,45.979,45.9952,161723.0
2017-12-07 11:05:00,56.62,56.62,56.59,56.61,88302.0,45.9952,45.9952,45.9709,45.9871,88302.0
2017-12-07 11:10:00,56.61,56.61,56.58,56.58,83639.0,45.9871,45.9871,45.9627,45.9627,83639.0
2017-12-07 11:15:00,56.59,56.61,56.57,56.58,93162.0,45.9709,45.9871,45.9546,45.9627,93162.0
2017-12-07 11:20:00,56.58,56.59,56.55,56.58,72404.0,45.9627,45.9709,45.9384,45.9627,72404.0
2017-12-07 11:25:00,56.58,56.64,56.57,56.63,115033.0,45.9627,46.0115,45.9546,46.0033,115033.0
2017-12-07 11:30:00,56.64,56.7,56.63,56.69,71108.0,46.0115,46.0602,46.0033,46.0521,71108.0
2017-12-07 11:35:00,56.68,56.71,56.67,56.67,74164.0,46.044,46.0683,46.0358,46.0358,74164.0
2017-12-07 11:40:00,56.68,56.69,56.64,56.68,70814.0,46.044,46.0521,46.0115,46.044,70814.0
2017-12-07 11:45:00,56.67,56.68,56.64,56.65,46723.0,46.0358,46.044,46.0115,46.0196,46723.0
2017-12-07 11:50:00,56.64,56.65,56.58,56.6,59797.0,46.0115,46.0196,45.9627,45.979,59797.0
2017-12-07 11:55:00,56.6,56.62,56.58,56.59,62671.0,45.979,45.9952,45.9627,45.9709,62671.0
2017-12-07 12:00:00,56.6,56.61,56.58,56.59,85654.0,45.979,45.9871,45.9627,45.9709,85654.0
2017-12-07 12:05:00,56.6,56.6,56.57,56.58,39873.0,45.979,45.979,45.9546,45.9627,39873.0
2017-12-07 12:10:00,56.57,56.59,56.56,56.58,73073.0,45.9546,45.9709,45.9465,45.9627,73073.0
2017-12-07 12:15:00,56.57,56.58,56.55,56.58,32270.0,45.9546,45.9627,45.9384,45.9627,32270.0
2017-12-07 12:20:00,56.58,56.6,56.57,56.59,55998.0,45.9627,45.979,45.9546,45.9709,55998.0
2017-12-07 12:25:00,56.59,56.59,56.55,56.56,43312.0,45.9709,45.9709,45.9384,45.9465,43312.0
2017-12-07 12:30:00,56.56,56.58,56.55,56.56,36837.0,45.9465,45.9627,45.9384,45.9465,36837.0
2017-12-07 12:35:00,56.56,56.58,56.55,56.57,36692.0,45.9465,45.9627,45.9384,45.9546,36692.0
2017-12-07 12:40:00,56.58,56.58,56.56,56.57,35080.0,45.9627,45.9627,45.9465,45.9546,35080.0
2017-12-07 12:45:00,56.58,56.58,56.56,56.57,76121.0,45.9627,45.9627,45.9465,45.9546,76121.0
2017-12-07 12:50:00,56.57,56.59,56.56,56.58,99825.0,45.9546,45.9709,45.9465,45.9627,99825.0
2017-12-07 12:55:00,56.58,56.6,56.57,56.58,22280.0,45.9627,45.979,45.9546,45.9627,22280.0
2017-12-07 13:00:00,56.57,56.59,56.53,56.54,62462.0,45.9546,45.9709,45.9221,45.9302,62462.0
2017-12-07 13:05:00,56.54,56.55,56.52,56.55,22491.0,45.9302,45.9384,45.914,45.9384,22491.0
2017-12-07 13:10:00,56.55,56.56,56.53,56.53,30510.0,45.9384,45.9465,45.9221,45.9221,30510.0
2017-12-07 13:15:00,56.53,56.53,56.51,56.51,29422.0,45.9221,45.9221,45.9059,45.9059,29422.0
2017-12-07 13:20:00,56.51,56.53,56.48,56.52,36193.0,45.9059,45.9221,45.8815,45.914,36193.0
2017-12-07 13:25:00,56.52,56.54,56.51,56.53,16766.0,45.914,45.9302,45.9059,45.9221,16766.0
2017-12-07 13:30:00,56.53,56.56,56.52,56.56,20915.0,45.9221,45.9465,45.914,45.9465,20915.0
2017-12-07 13:35:00,56.56,56.57,56.55,56.57,23178.0,45.9465,45.9546,45.9384,45.9546,23178.0
2017-12-07 13:40:00,56.57,56.57,56.55,56.55,26179.0,45.9546,45.9546,45.9384,45.9384,26179.0
2017-12-07 13:45:00,56.55,56.59,56.55,56.58,30761.0,45.9384,45.9709,45.9384,45.9627,30761.0
2017-12-07 13:50:00,56.58,56.58,56.56,56.57,23433.0,45.9627,45.9627,45.9465,45.9546,23433.0
2017-12-07 13:55:00,56.57,56.61,56.56,56.6,30169.0,45.9546,45.9871,45.9465,45.979,30169.0
2017-12-07 14:00:00,56.6,56.61,56.59,56.6,21243.0,45.979,45.9871,45.9709,45.979,21243.0
2017-12-07 14:05:00,56.61,56.61,56.59,56.6,38892.0,45.9871,45.9871,45.9709,45.979,38892.0
2017-12-07 14:10:00,56.61,56.61,56.55,56.56,202827.0,45.9871,45.9871,45.9384,45.9465,202827.0
2017-12-07 14:15:00,56.55,56.56,56.55,56.55,43947.0,45.9384,45.9465,45.9384,45.9384,43947.0
2017-12-07 14:20:00,56.56,56.58,56.55,56.58,33424.0,45.9465,45.9627,45.9384,45.9627,33424.0
2017-12-07 14:25:00,56.57,56.57,56.56,56.56,17858.0,45.9546,45.9546,45.9465,45.9465,17858.0
2017-12-07 14:30:00,56.56,56.56,56.54,56.55,34537.0,45.9465,45.9465,45.9302,45.9384,34537.0
2017-12-07 14:35:00,56.55,56.56,56.55,56.56,98274.0,45.9384,45.9465,45.9384,45.9465,98274.0
2017-12-07 14:40:00,56.56,56.56,56.52,56.52,78974.0,45.9465,45.9465,45.914,45.914,78974.0
2017-12-07 14:45:00,56.52,56.53,56.51,56.52,59014.0,45.914,45.9221,45.9059,45.914,59014.0
2017-12-07 14:50:00,56.52,56.53,56.51,56.51,42355.0,45.914,45.9221,45.9059,45.9059,42355.0
2017-12-07 14:55:00,56.51,56.52,56.5,56.51,20536.0,45.9059,45.914,45.8977,45.9059,20536.0
2017-12-07 15:00:00,56.51,56.52,56.5,56.51,25056.0,45.9059,45.914,45.8977,45.9059,25056.0
2017-12-07 15:05:00,56.51,56.52,56.47,56.48,52825.0,45.9059,45.914,45.8734,45.8815,52825.0
2017-12-07 15:10:00,56.48,56.49,56.47,56.48,43703.0,45.8815,45.8896,45.8734,45.8815,43703.0
2017-12-07 15:15:00,56.48,56.5,56.47,56.48,73611.0,45.8815,45.8977,45.8734,45.8815,73611.0
2017-12-07 15:20:00,56.48,56.51,56.47,56.5,112743.0,45.8815,45.9059,45.8734,45.8977,112743.0
2017-12-07 15:25:00,56.5,56.51,56.48,56.5,96204.0,45.8977,45.9059,45.8815,45.8977,96204.0
2017-12-07 15:30:00,56.5,56.51,56.48,56.5,272215.0,45.8977,45.9059,45.8815,45.8977,272215.0
2017-12-07 15:35:00,56.5,56.51,56.49,56.49,122492.0,45.8977,45.9059,45.8896,45.8896,122492.0
2017-12-07 15:40:00,56.49,56.49,56.46,56.48,203270.0,45.8896,45.8896,45.8652,45.8815,203270.0
2017-12-07 15:45:00,56.47,56.47,56.44,56.44,214011.0,45.8734,45.8734,45.849,45.849,214011.0
2017-12-07 15:50:00,56.44,56.44,56.41,56.42,296209.0,45.849,45.849,45.8246,45.8328,296209.0
2017-12-07 15:55:00,56.42,56.46,56.42,56.46,961193.0,45.8328,45.8652,45.8328,45.8652,961193.0
2017-12-08 09:30:00,56.45,56.46,56.2,56.34,278728.0,45.8571,45.8652,45.654,45.7678,278728.0
2017-12-08 09:35:00,56.33,56.37,56.27,56.28,169558.0,45.7596,45.7921,45.7109,45.719,169558.0
2017-12-08 09:40:00,56.27,56.32,56.26,56.29,470747.0,45.7109,45.7515,45.7028,45.7271,470747.0
2017-12-08 09:45:00,56.29,56.32,56.26,56.28,234472.0,45.7271,45.7515,45.7028,45.719,234472.0
2017-12-08 09:50:00,56.28,56.37,56.26,56.34,162951.0,45.719,45.7921,45.7028,45.7678,162951.0
2017-12-08 09:55:00,56.34,56.39,56.33,56.36,152071.0,45.7678,45.8084,45.7596,45.784,152071.0
2017-12-08 10:00:00,56.36,56.37,56.31,56.32,189368.0,45.784,45.7921,45.7434,45.7515,189368.0
2017-12-08 10:05:00,56.31,56.37,56.3,56.37,50166.0,45.7434,45.7921,45.7353,45.7921,50166.0
2017-12-08 10:10:00,56.37,56.38,56.34,56.34,32179.0,45.7921,45.8003,45.7678,45.7678,32179.0
2017-12-08 10:15:00,56.34,56.38,56.34,56.36,142034.0,45.7678,45.8003,45.7678,45.784,142034.0
2017-12-08 10:20:00,56.36,56.37,56.32,56.36,159957.0,45.784,45.7921,45.7515,45.784,159957.0
2017-12-08 10:25:00,56.37,56.4,56.36,56.37,58324.0,45.7921,45.8165,45.784,45.7921,58324.0
2017-12-08 10:30:00,56.37,56.4,56.35,56.35,123115.0,45.7921,45.8165,45.7759,45.7759,123115.0
2017-12-08 10:35:00,56.34,56.4,56.32,56.4,91157.0,45.7678,45.8165,45.7515,45.8165,91157.0
2017-12-08 10:40:00,56.39,56.4,56.35,56.38,68543.0,45.8084,45.8165,45.7759,45.8003,68543.0
2017-12-08 10:45:00,56.38,56.4,56.36,56.39,86268.0,45.8003,45.8165,45.784,45.8084,86268.0
2017-12-08 10:50:00,56.39,56.41,56.38,56.38,49985.0,45.8084,45.8246,45.8003,45.8003,49985.0
2017-12-08 10:55:00,56.38,56.41,56.38,56.4,66422.0,45.8003,45.8246,45.8003,45.8165,66422.0
2017-12-08 11:00:00,56.4,56.43,56.4,56.42,39850.0,45.8165,45.8409,45.8165,45.8328,39850.0
2017-12-08 11:05:00,56.41,56.42,56.38,56.38,44878.0,45.8246,45.8328,45.8003,45.8003,44878.0
2017-12-08 11:10:00,56.39,56.42,56.37,56.41,105879.0,45.8084,45.8328,45.7921,45.8246,105879.0
2017-12-08 11:15:00,56.41,56.44,56.4,56.41,67302.0,45.8246,45.849,45.8165,45.8246,67302.0
2017-12-08 11:20:00,56.42,56.42,56.4,56.41,33631.0,45.8328,45.8328,45.8165,45.8246,33631.0
2017-12-08 11:25:00,56.4,56.43,56.4,56.42,136421.0,45.8165,45.8409,45.8165,45.8328,136421.0
2017-12-08 11:30:00,56.42,56.42,56.39,56.4,42600.0,45.8328,45.8328,45.8084,45.8165,42600.0
2017-12-08 11:35:00,56.4,56.45,56.39,56.45,52687.0,45.8165,45.8571,45.8084,45.8571,52687.0
2017-12-08 11:40:00,56.45,56.46,56.42,56.44,52553.0,45.8571,45.8652,45.8328,45.849,52553.0
2017-12-08 11:45:00,56.44,56.45,56.42,56.44,59940.0,45.849,45.8571,45.8328,45.849,59940.0
2017-12-08 11:50:00,56.44,56.46,56.44,56.44,113363.0,45.849,45.8652,45.849,45.849,113363.0
2017-12-08 11:55:00,56.45,56.47,56.43,56.43,333794.0,45.8571,45.8734,45.8409,45.8409,333794.0
2017-12-08 12:00:00,56.43,56.44,56.42,56.43,40869.0,45.8409,45.849,45.8328,45.8409,40869.0
2017-12-08 12:05:00,56.43,56.46,56.43,56.45,29748.0,45.8409,45.8652,45.8409,45.8571,29748.0
2017-12-08 12:10:00,56.45,56.45,56.43,56.43,25081.0,45.8571,45.8571,45.8409,45.8409,25081.0
2017-12-08 12:15:00,56.44,56.47,56.43,56.46,26405.0,45.849,45.8734,45.8409,45.8652,26405.0
2017-12-08 12:20:00,56.46,56.47,56.45,56.46,25252.0,45.8652,45.8734,45.8571,45.8652,25252.0
2017-12-08 12:25:00,56.46,56.48,56.45,56.47,20216.0,45.8652,45.8815,45.8571,45.8734,20216.0
2017-12-08 12:30:00,56.47,56.5,56.45,56.48,108208.0,45.8734,45.8977,45.8571,45.8815,108208.0
2017-12-08 12:35:00,56.48,56.49,56.46,56.47,13835.0,45.8815,45.8896,45.8652,45.8734,13835.0
2017-12-08 12:40:00,56.47,56.47,56.44,56.45,31614.0,45.8734,45.8734,45.849,45.8571,31614.0
2017-12-08 12:45:00,56.45,56.46,56.44,56.45,97742.0,45.8571,45.8652,45.849,45.8571,97742.0
2017-12-08 12:50:00,56.46,56.47,56.44,56.45,89766.0,45.8652,45.8734,45.849,45.8571,89766.0
2017-12-08 12:55:00,56.44,56.45,56.44,56.45,43220.0,45.849,45.8571,45.849,45.8571,43220.0
2017-12-08 13:00:00,56.45,56.46,56.44,56.46,20594.0,45.8571,45.8652,45.849,45.8652,20594.0
2017-12-08 13:05:00,56.45,56.47,56.45,56.46,37306.0,45.8571,45.8734,45.8571,45.8652,37306.0
2017-12-08 13:10:00,56.46,56.49,56.46,56.48,23521.0,45.8652,45.8896,45.8652,45.8815,23521.0
2017-12-08 13:15:00,56.48,56.49,56.46,56.47,40940.0,45.8815,45.8896,45.8652,45.8734,40940.0
2017-12-08 13:20:00,56.47,56.48,56.46,56.47,24688.0,45.8734,45.8815,45.8652,45.8734,24688.0
2017-12-08 13:25:00,56.47,56.47,56.46,56.47,14120.0,45.8734,45.8734,45.8652,45.8734,14120.0
2017-12-08 13:30:00,56.46,56.46,56.42,56.43,43106.0,45.8652,45.8652,45.8328,45.8409,43106.0
2017-12-08 13:35:00,56.43,56.44,56.42,56.43,86758.0,45.8409,45.849,45.8328,45.8409,86758.0
2017-12-08 13:40:00,56.43,56.44,56.43,56.44,18835.0,45.8409,45.849,45.8409,45.849,18835.0
2017-12-08 13:45:00,56.44,56.44,56.41,56.42,20956.0,45.849,45.849,45.8246,45.8328,20956.0
2017-12-08 13:50:00,56.41,56.42,56.4,56.42,15170.0,45.8246,45.8328,45.8165,45.8328,15170.0
2017-12-08 13:55:00,56.41,56.43,56.41,56.42,22827.0,45.8246,45.8409,45.8246,45.8328,22827.0
2017-12-08 14:00:00,56.41,56.43,56.4,56.41,90366.0,45.8246,45.8409,45.8165,45.8246,90366.0
2017-12-08 14:05:00,56.4,56.43,56.4,56.42,34064.0,45.8165,45.8409,45.8165,45.8328,34064.0
2017-12-08 14:10:00,56.42,56.42,56.41,56.41,63251.0,45.8328,45.8328,45.8246,45.8246,63251.0
2017-12-08 14:15:00,56.41,56.43,56.4,56.43,24772.0,45.8246,45.8409,45.8165,45.8409,24772.0
2017-12-08 14:20:00,56.42,56.45,56.41,56.43,128471.0,45.8328,45.8571,45.8246,45.8409,128471.0
2017-12-08 14:25:00,56.43,56.44,56.41,56.42,28190.0,45.8409,45.849,45.8246,45.8328,28190.0
2017-12-08 14:30:00,56.42,56.43,56.41,56.43,42132.0,45.8328,45.8409,45.8246,45.8409,42132.0
2017-12-08 14:35:00,56.43,56.48,56.42,56.46,504324.0,45.8409,45.8815,45.8328,45.8652,504324.0
2017-12-08 14:40:00,56.45,56.48,56.44,56.45,87632.0,45.8571,45.8815,45.849,45.8571,87632.0
2017-12-08 14:45:00,56.45,56.46,56.44,56.45,21754.0,45.8571,45.8652,45.849,45.8571,21754.0
2017-12-08 14:50:00,56.46,56.46,56.44,56.45,44987.0,45.8652,45.8652,45.849,45.8571,44987.0
2017-12-08 14:55:00,56.44,56.44,56.42,56.44,56607.0,45.849,45.849,45.8328,45.849,56607.0
2017-12-08 15:00:00,56.44,56.46,56.43,56.45,142059.0,45.849,45.8652,45.8409,45.8571,142059.0
2017-12-08 15:05:00,56.45,56.47,56.45,56.47,84298.0,45.8571,45.8734,45.8571,45.8734,84298.0
2017-12-08 15:10:00,56.47,56.5,56.46,56.5,168631.0,45.8734,45.8977,45.8652,45.8977,168631.0
2017-12-08 15:15:00,56.5,56.5,56.47,56.49,130513.0,45.8977,45.8977,45.8734,45.8896,130513.0
2017-12-08 15:20:00,56.48,56.5,56.48,56.5,79974.0,45.8815,45.8977,45.8815,45.8977,79974.0
2017-12-08 15:25:00,56.5,56.5,56.48,56.5,54741.0,45.8977,45.8977,45.8815,45.8977,54741.0
2017-12-08 15:30:00,56.5,56.51,56.48,56.49,106156.0,45.8977,45.9059,45.8815,45.8896,106156.0
2017-12-08 15:35:00,56.49,56.5,56.46,56.46,73218.0,45.8896,45.8977,45.8652,45.8652,73218.0
2017-12-08 15:40:00,56.46,56.51,56.46,56.5,135879.0,45.8652,45.9059,45.8652,45.8977,135879.0
2017-12-08 15:45:00,56.49,56.52,56.48,56.51,169123.0,45.8896,45.914,45.8815,45.9059,169123.0
2017-12-08 15:50:00,56.51,56.55,56.51,56.54,277032.0,45.9059,45.9384,45.9059,45.9302,277032.0
2017-12-08 15:55:00,56.54,56.59,56.52,56.59,867423.0,45.9302,45.9709,45.914,45.9709,867423.0
2017-12-11 09:30:00,56.53,56.53,56.34,56.36,234512.0,45.9221,45.9221,45.7678,45.784,234512.0
2017-12-11 09:35:00,56.37,56.43,56.26,56.28,557062.0,45.7921,45.8409,45.7028,45.719,557062.0
2017-12-11 09:40:00,56.28,56.41,56.28,56.4,68008.0,45.719,45.8246,45.719,45.8165,68008.0
2017-12-11 09:45:00,56.4,56.45,56.38,56.42,121615.0,45.8165,45.8571,45.8003,45.8328,121615.0
2017-12-11 09:50:00,56.44,56.45,56.39,56.4,182937.0,45.849,45.8571,45.8084,45.8165,182937.0
2017-12-11 09:55:00,56.39,56.4,56.34,56.37,198725.0,45.8084,45.8165,45.7678,45.7921,198725.0
2017-12-11 10:00:00,56.38,56.39,56.36,56.37,62481.0,45.8003,45.8084,45.784,45.7921,62481.0
2017-12-11 10:05:00,56.36,56.39,56.33,56.38,98190.0,45.784,45.8084,45.7596,45.8003,98190.0
2017-12-11 10:10:00,56.38,56.4,56.36,56.4,78374.0,45.8003,45.8165,45.784,45.8165,78374.0
2017-12-11 10:15:00,56.4,56.4,56.33,56.34,89784.0,45.8165,45.8165,45.7596,45.7678,89784.0
2017-12-11 10:20:00,56.34,56.39,56.33,56.38,58165.0,45.7678,45.8084,45.7596,45.8003,58165.0
2017-12-11 10:25:00,56.38,56.39,56.36,56.36,46058.0,45.8003,45.8084,45.784,45.784,46058.0
2017-12-11 10:30:00,56.37,56.4,56.36,56.4,55250.0,45.7921,45.8165,45.784,45.8165,55250.0
2017-12-11 10:35:00,56.4,56.45,56.39,56.45,68234.0,45.8165,45.8571,45.8084,45.8571,68234.0
2017-12-11 10:40:00,56.45,56.46,56.43,56.43,45331.0,45.8571,45.8652,45.8409,45.8409,45331.0
2017-12-11 10:45:00,56.44,56.44,56.42,56.43,41406.0,45.849,45.849,45.8328,45.8409,41406.0
2017-12-11 10:50:00,56.43,56.44,56.38,56.39,66732.0,45.8409,45.849,45.8003,45.8084,66732.0
2017-12-11 10:55:00,56.39,56.4,56.35,56.36,65054.0,45.8084,45.8165,45.7759,45.784,65054.0
2017-12-11 11:00:00,56.36,56.38,56.34,56.38,68069.0,45.784,45.8003,45.7678,45.8003,68069.0
2017-12-11 11:05:00,56.38,56.39,56.36,56.38,49802.0,45.8003,45.8084,45.784,45.8003,49802.0
2017-12-11 11:10:00,56.38,56.38,56.35,56.38,86158.0,45.8003,45.8003,45.7759,45.8003,86158.0
2017-12-11 11:15:00,56.38,56.43,56.37,56.43,126969.0,45.8003,45.8409,45.7921,45.8409,126969.0
2017-12-11 11:20:00,56.43,56.45,56.41,56.43,60349.0,45.8409,45.8571,45.8246,45.8409,60349.0
2017-12-11 11:25:00,56.42,56.44,56.41,56.43,57573.0,45.8328,45.849,45.8246,45.8409,57573.0
2017-12-11 11:30:00,56.43,56.45,56.42,56.44,144394.0,45.8409,45.8571,45.8328,45.849,144394.0
2017-12-11 11:35:00,56.45,56.47,56.44,56.47,128629.0,45.8571,45.8734,45.849,45.8734,128629.0
2017-12-11 11:40:00,56.47,56.48,56.46,56.47,110515.0,45.8734,45.8815,45.8652,45.8734,110515.0
2017-12-11 11:45:00,56.48,56.48,56.46,56.47,239371.0,45.8815,45.8815,45.8652,45.8734,239371.0
2017-12-11 11:50:00,56.46,56.47,56.39,56.4,74095.0,45.8652,45.8734,45.8084,45.8165,74095.0
2017-12-11 11:55:00,56.4,56.4,56.36,56.38,21400.0,45.8165,45.8165,45.784,45.8003,21400.0
2017-12-11 12:00:00,56.38,56.41,56.38,56.4,21930.0,45.8003,45.8246,45.8003,45.8165,21930.0
2017-12-11 12:05:00,56.4,56.41,56.37,56.39,30250.0,45.8165,45.8246,45.7921,45.8084,30250.0
2017-12-11 12:10:00,56.4,56.41,56.39,56.39,25848.0,45.8165,45.8246,45.8084,45.8084,25848.0
2017-12-11 12:15:00,56.39,56.39,56.37,56.39,14164.0,45.8084,45.8084,45.7921,45.8084,14164.0
2017-12-11 12:20:00,56.4,56.42,56.39,56.42,15475.0,45.8165,45.8328,45.8084,45.8328,15475.0
2017-12-11 12:25:00,56.41,56.42,56.39,56.41,28216.0,45.8246,45.8328,45.8084,45.8246,28216.0
2017-12-11 12:30:00,56.41,56.43,56.4,56.4,145806.0,45.8246,45.8409,45.8165,45.8165,145806.0
2017-12-11 12:35:00,56.41,56.42,56.4,56.41,68320.0,45.8246,45.8328,45.8165,45.8246,68320.0
2017-12-11 12:40:00,56.42,56.43,56.41,56.42,24567.0,45.8328,45.8409,45.8246,45.8328,24567.0
2017-12-11 12:45:00,56.42,56.44,56.41,56.42,23051.0,45.8328,45.849,45.8246,45.8328,23051.0
2017-12-11 12:50:00,56.42,56.42,56.4,56.42,37423.0,45.8328,45.8328,45.8165,45.8328,37423.0
2017-12-11 12:55:00,56.42,56.43,56.4,56.41,70255.0,45.8328,45.8409,45.8165,45.8246,70255.0
2017-12-11 13:00:00,56.41,56.42,56.39,56.42,40907.0,45.8246,45.8328,45.8084,45.8328,40907.0
2017-12-11 13:05:00,56.42,56.45,56.41,56.45,80732.0,45.8328,45.8571,45.8246,45.8571,80732.0
2017-12-11 13:10:00,56.45,56.46,56.44,56.44,32500.0,45.8571,45.8652,45.849,45.849,32500.0
2017-12-11 13:15:00,56.43,56.44,56.41,56.43,24222.0,45.8409,45.849,45.8246,45.8409,24222.0
2017-12-11 13:20:00,56.43,56.44,56.41,56.42,15680.0,45.8409,45.849,45.8246,45.8328,15680.0
2017-12-11 13:25:00,56.43,56.46,56.42,56.45,26872.0,45.8409,45.8652,45.8328,45.8571,26872.0
2017-12-11 13:30:00,56.45,56.46,56.44,56.46,30964.0,45.8571,45.8652,45.849,45.8652,30964.0
2017-12-11 13:35:00,56.46,56.47,56.45,56.45,10551.0,45.8652,45.8734,45.8571,45.8571,10551.0
2017-12-11 13:40:00,56.46,56.46,56.44,56.46,21926.0,45.8652,45.8652,45.849,45.8652,21926.0
2017-12-11 13:45:00,56.47,56.47,56.45,56.45,42331.0,45.8734,45.8734,45.8571,45.8571,42331.0
2017-12-11 13:50:00,56.45,56.47,56.44,56.46,24571.0,45.8571,45.8734,45.849,45.8652,24571.0
2017-12-11 13:55:00,56.46,56.47,56.45,56.46,44576.0,45.8652,45.8734,45.8571,45.8652,44576.0
2017-12-11 14:00:00,56.46,56.48,56.45,56.47,42815.0,45.8652,45.8815,45.8571,45.8734,42815.0
2017-12-11 14:05:00,56.48,56.49,56.47,56.48,30661.0,45.8815,45.8896,45.8734,45.8815,30661.0
2017-12-11 14:10:00,56.48,56.5,56.47,56.5,41096.0,45.8815,45.8977,45.8734,45.8977,41096.0
2017-12-11 14:15:00,56.49,56.5,56.48,56.49,25417.0,45.8896,45.8977,45.8815,45.8896,25417.0
2017-12-11 14:20:00,56.5,56.53,56.49,56.53,22503.0,45.8977,45.9221,45.8896,45.9221,22503.0
2017-12-11 14:25:00,56.53,56.53,56.51,56.52,47476.0,45.9221,45.9221,45.9059,45.914,47476.0
2017-12-11 14:30:00,56.51,56.52,56.48,56.48,139665.0,45.9059,45.914,45.8815,45.8815,139665.0
2017-12-11 14:35:00,56.48,56.51,56.48,56.51,41918.0,45.8815,45.9059,45.8815,45.9059,41918.0
2017-12-11 14:40:00,56.51,56.52,56.5,56.52,11274.0,45.9059,45.914,45.8977,45.914,11274.0
2017-12-11 14:45:00,56.52,56.54,56.51,56.53,38146.0,45.914,45.9302,45.9059,45.9221,38146.0
2017-12-11 14:50:00,56.54,56.54,56.51,56.52,34695.0,45.9302,45.9302,45.9059,45.914,34695.0
2017-12-11 14:55:00,56.52,56.52,56.5,56.52,35455.0,45.914,45.914,45.8977,45.914,35455.0
2017-12-11 15:00:00,56.52,56.53,56.51,56.52,23449.0,45.914,45.9221,45.9059,45.914,23449.0
2017-12-11 15:05:00,56.52,56.53,56.5,56.5,43440.0,45.914,45.9221,45.8977,45.8977,43440.0
2017-12-11 15:10:00,56.5,56.52,56.49,56.51,47419.0,45.8977,45.914,45.8896,45.9059,47419.0
2017-12-11 15:15:00,56.51,56.51,56.48,56.48,29825.0,45.9059,45.9059,45.8815,45.8815,29825.0
2017-12-11 15:20:00,56.48,56.5,56.48,56.49,67247.0,45.8815,45.8977,45.8815,45.8896,67247.0
2017-12-11 15:25:00,56.5,56.51,56.49,56.5,54297.0,45.8977,45.9059,45.8896,45.8977,54297.0
2017-12-11 15:30:00,56.5,56.52,56.49,56.51,70648.0,45.8977,45.914,45.8896,45.9059,70648.0
2017-12-11 15:35:00,56.52,56.52,56.5,56.52,57223.0,45.914,45.914,45.8977,45.914,57223.0
2017-12-11 15:40:00,56.52,56.52,56.49,56.5,67125.0,45.914,45.914,45.8896,45.8977,67125.0
2017-12-11 15:45:00,56.5,56.55,56.49,56.55,138884.0,45.8977,45.9384,45.8896,45.9384,138884.0
2017-12-11 15:50:00,56.55,56.56,56.53,56.55,263959.0,45.9384,45.9465,45.9221,45.9384,263959.0
2017-12-11 15:55:00,56.56,56.61,56.55,56.58,565053.0,45.9465,45.9871,45.9384,45.9627,565053.0
2017-12-12 09:30:00,56.61,56.63,56.56,56.58,118445.0,45.9871,46.0033,45.9465,45.9627,118445.0
2017-12-12 09:35:00,56.58,56.61,56.53,56.58,168575.0,45.9627,45.9871,45.9221,45.9627,168575.0
2017-12-12 09:40:00,56.58,56.6,56.51,56.51,133877.0,45.9627,45.979,45.9059,45.9059,133877.0
2017-12-12 09:45:00,56.51,56.51,56.47,56.49,90252.0,45.9059,45.9059,45.8734,45.8896,90252.0
2017-12-12 09:50:00,56.49,56.5,56.4,56.44,168910.0,45.8896,45.8977,45.8165,45.849,168910.0
2017-12-12 09:55:00,56.45,56.49,56.44,56.49,29336.0,45.8571,45.8896,45.849,45.8896,29336.0
2017-12-12 10:00:00,56.5,56.57,56.49,56.57,37399.0,45.8977,45.9546,45.8896,45.9546,37399.0
2017-12-12 10:05:00,56.57,56.59,56.56,56.59,26415.0,45.9546,45.9709,45.9465,45.9709,26415.0
2017-12-12 10:10:00,56.59,56.62,56.57,56.6,34572.0,45.9709,45.9952,45.9546,45.979,34572.0
2017-12-12 10:15:00,56.6,56.65,56.6,56.63,49646.0,45.979,46.0196,45.979,46.0033,49646.0
2017-12-12 10:20:00,56.63,56.64,56.59,56.6,28801.0,46.0033,46.0115,45.9709,45.979,28801.0
2017-12-12 10:25:00,56.6,56.62,56.58,56.62,73401.0,45.979,45.9952,45.9627,45.9952,73401.0
2017-12-12 10:30:00,56.62,56.66,56.61,56.65,48930.0,45.9952,46.0277,45.9871,46.0196,48930.0
2017-12-12 10:35:00,56.65,56.69,56.64,56.69,263795.0,46.0196,46.0521,46.0115,46.0521,263795.0
2017-12-12 10:40:00,56.69,56.73,56.68,56.73,188591.0,46.0521,46.0846,46.044,46.0846,188591.0
2017-12-12 10:45:00,56.73,56.76,56.72,56.76,228387.0,46.0846,46.109,46.0765,46.109,228387.0
2017-12-12 10:50:00,56.76,56.77,56.72,56.74,99041.0,46.109,46.1171,46.0765,46.0927,99041.0
2017-12-12 10:55:00,56.74,56.75,56.71,56.73,35717.0,46.0927,46.1008,46.0683,46.0846,35717.0
2017-12-12 11:00:00,56.73,56.75,56.7,56.74,71930.0,46.0846,46.1008,46.0602,46.0927,71930.0
2017-12-12 11:05:00,56.74,56.75,56.7,56.7,82761.0,46.0927,46.1008,46.0602,46.0602,82761.0
2017-12-12 11:10:00,56.71,56.73,56.69,56.7,38000.0,46.0683,46.0846,46.0521,46.0602,38000.0
2017-12-12 11:15:00,56.7,56.72,56.69,56.72,41724.0,46.0602,46.0765,46.0521,46.0765,41724.0
2017-12-12 11:20:00,56.71,56.72,56.67,56.71,71839.0,46.0683,46.0765,46.0358,46.0683,71839.0
2017-12-12 11:25:00,56.71,56.74,56.68,56.72,133254.0,46.0683,46.0927,46.044,46.0765,133254.0
2017-12-12 11:30:00,56.73,56.73,56.71,56.73,29102.0,46.0846,46.0846,46.0683,46.0846,29102.0
2017-12-12 11:35:00,56.73,56.74,56.7,56.73,31383.0,46.0846,46.0927,46.0602,46.0846,31383.0
2017-12-12 11:40:00,56.72,56.73,56.67,56.69,26429.0,46.0765,46.0846,46.0358,46.0521,26429.0
2017-12-12 11:45:00,56.69,56.7,56.66,56.67,27351.0,46.0521,46.0602,46.0277,46.0358,27351.0
2017-12-12 11:50:00,56.68,56.71,56.68,56.7,23644.0,46.044,46.0683,46.044,46.0602,23644.0
2017-12-12 11:55:00,56.71,56.74,56.7,56.73,27908.0,46.0683,46.0927,46.0602,46.0846,27908.0
2017-12-12 12:00:00,56.73,56.74,56.71,56.71,39565.0,46.0846,46.0927,46.0683,46.0683,39565.0
2017-12-12 12:05:00,56.72,56.75,56.71,56.75,48148.0,46.0765,46.1008,46.0683,46.1008,48148.0
2017-12-12 12:10:00,56.75,56.79,56.75,56.78,38432.0,46.1008,46.1333,46.1008,46.1252,38432.0
2017-12-12 12:15:00,56.78,56.79,56.74,56.76,26469.0,46.1252,46.1333,46.0927,46.109,26469.0
2017-12-12 12:20:00,56.77,56.78,56.74,56.77,55532.0,46.1171,46.1252,46.0927,46.1171,55532.0
2017-12-12 12:25:00,56.77,56.78,56.73,56.75,41201.0,46.1171,46.1252,46.0846,46.1008,41201.0
2017-12-12 12:30:00,56.74,56.81,56.74,56.79,61637.0,46.0927,46.1496,46.0927,46.1333,61637.0
2017-12-12 12:35:00,56.79,56.79,56.75,56.76,22888.0,46.1333,46.1333,46.1008,46.109,22888.0
2017-12-12 12:40:00,56.76,56.77,56.74,56.76,21837.0,46.109,46.1171,46.0927,46.109,21837.0
2017-12-12 12:45:00,56.76,56.79,56.76,56.77,36037.0,46.109,46.1333,46.109,46.1171,36037.0
2017-12-12 12:50:00,56.77,56.78,56.75,56.76,28716.0,46.1171,46.1252,46.1008,46.109,28716.0
2017-12-12 12:55:00,56.76,56.77,56.72,56.73,26233.0,46.109,46.1171,46.0765,46.0846,26233.0
2017-12-12 13:00:00,56.73,56.74,56.72,56.73,69700.0,46.0846,46.0927,46.0765,46.0846,69700.0
2017-12-12 13:05:00,56.73,56.74,56.71,56.73,224034.0,46.0846,46.0927,46.0683,46.0846,224034.0
2017-12-12 13:10:00,56.74,56.75,56.73,56.74,42005.0,46.0927,46.1008,46.0846,46.0927,42005.0
2017-12-12 13:15:00,56.73,56.74,56.7,56.73,61732.0,46.0846,46.0927,46.0602,46.0846,61732.0
2017-12-12 13:20:00,56.73,56.73,56.69,56.7,23238.0,46.0846,46.0846,46.0521,46.0602,23238.0
2017-12-12 13:25:00,56.69,56.7,56.68,56.68,20902.0,46.0521,46.0602,46.044,46.044,20902.0
2017-12-12 13:30:00,56.68,56.7,56.67,56.7,49205.0,46.044,46.0602,46.0358,46.0602,49205.0
2017-12-12 13:35:00,56.7,56.71,56.68,56.69,19429.0,46.0602,46.0683,46.044,46.0521,19429.0
2017-12-12 13:40:00,56.68,56.7,56.67,56.7,15635.0,46.044,46.0602,46.0358,46.0602,15635.0
2017-12-12 13:45:00,56.7,56.7,56.66,56.68,34319.0,46.0602,46.0602,46.0277,46.044,34319.0
2017-12-12 13:50:00,56.68,56.69,56.67,56.67,34689.0,46.044,46.0521,46.0358,46.0358,34689.0
2017-12-12 13:55:00,56.68,56.71,56.67,56.67,28558.0,46.044,46.0683,46.0358,46.0358,28558.0
2017-12-12 14:00:00,56.67,56.69,56.66,56.66,30180.0,46.0358,46.0521,46.0277,46.0277,30180.0
2017-12-12 14:05:00,56.67,56.7,56.66,56.69,63154.0,46.0358,46.0602,46.0277,46.0521,63154.0
2017-12-12 14:10:00,56.68,56.69,56.65,56.66,23851.0,46.044,46.0521,46.0196,46.0277,23851.0
2017-12-12 14:15:00,56.65,56.68,56.65,56.67,30734.0,46.0196,46.044,46.0196,46.0358,30734.0
2017-12-12 14:20:00,56.67,56.69,56.66,56.69,38750.0,46.0358,46.0521,46.0277,46.0521,38750.0
2017-12-12 14:25:00,56.69,56.69,56.66,56.66,44153.0,46.0521,46.0521,46.0277,46.0277,44153.0
2017-12-12 14:30:00,56.65,56.67,56.64,56.67,22597.0,46.0196,46.0358,46.0115,46.0358,22597.0
2017-12-12 14:35:00,56.67,56.67,56.64,56.65,20508.0,46.0358,46.0358,46.0115,46.0196,20508.0
2017-12-12 14:40:00,56.64,56.65,56.61,56.64,50651.0,46.0115,46.0196,45.9871,46.0115,50651.0
2017-12-12 14:45:00,56.64,56.64,56.61,56.63,50518.0,46.0115,46.0115,45.9871,46.0033,50518.0
2017-12-12 14:50:00,56.63,56.66,56.62,56.65,46960.0,46.0033,46.0277,45.9952,46.0196,46960.0
2017-12-12 14:55:00,56.65,56.66,56.64,56.65,52762.0,46.0196,46.0277,46.0115,46.0196,52762.0
2017-12-12 15:00:00,56.64,56.64,56.6,56.61,59796.0,46.0115,46.0115,45.979,45.9871,59796.0
2017-12-12 15:05:00,56.61,56.64,56.6,56.62,47869.0,45.9871,46.0115,45.979,45.9952,47869.0
2017-12-12 15:10:00,56.62,56.63,56.59,56.61,64930.0,45.9952,46.0033,45.9709,45.9871,64930.0
2017-12-12 15:15:00,56.62,56.62,56.6,56.62,88767.0,45.9952,45.9952,45.979,45.9952,88767.0
2017-12-12 15:20:00,56.62,56.63,56.6,56.63,95102.0,45.9952,46.0033,45.979,46.0033,95102.0
2017-12-12 15:25:00,56.62,56.64,56.61,56.64,195921.0,45.9952,46.0115,45.9871,46.0115,195921.0
2017-12-12 15:30:00,56.64,56.66,56.64,56.65,114702.0,46.0115,46.0277,46.0115,46.0196,114702.0
2017-12-12 15:35:00,56.65,56.66,56.61,56.62,142659.0,46.0196,46.0277,45.9871,45.9952,142659.0
2017-12-12 15:40:00,56.63,56.65,56.61,56.64,126230.0,46.0033,46.0196,45.9871,46.0115,126230.0
2017-12-12 15:45:00,56.63,56.64,56.61,56.61,168647.0,46.0033,46.0115,45.9871,45.9871,168647.0
2017-12-12 15:50:00,56.61,56.61,56.58,56.59,195165.0,45.9871,45.9871,45.9627,45.9709,195165.0
2017-12-12 15:55:00,56.59,56.61,56.57,56.59,585194.0,45.9709,45.9871,45.9546,45.9709,585194.0
2017-12-13 09:30:00,56.69,56.72,56.54,56.69,78575.0,46.0521,46.0765,45.9302,46.0521,78575.0
2017-12-13 09:35:00,56.69,56.79,56.67,56.78,56547.0,46.0521,46.1333,46.0358,46.1252,56547.0
2017-12-13 09:40:00,56.78,56.84,56.77,56.82,46890.0,46.1252,46.1739,46.1171,46.1577,46890.0
2017-12-13 09:45:00,56.82,56.86,56.77,56.79,56908.0,46.1577,46.1902,46.1171,46.1333,56908.0
2017-12-13 09:50:00,56.79,56.82,56.77,56.79,47233.0,46.1333,46.1577,46.1171,46.1333,47233.0
2017-12-13 09:55:00,56.79,56.84,56.78,56.84,59326.0,46.1333,46.1739,46.1252,46.1739,59326.0
2017-12-13 10:00:00,56.84,56.87,56.81,56.81,139986.0,46.1739,46.1983,46.1496,46.1496,139986.0
2017-12-13 10:05:00,56.82,56.82,56.79,56.82,81895.0,46.1577,46.1577,46.1333,46.1577,81895.0
2017-12-13 10:10:00,56.81,56.84,56.81,56.84,54998.0,46.1496,46.1739,46.1496,46.1739,54998.0
2017-12-13 10:15:00,56.83,56.87,56.8,56.85,122028.0,46.1658,46.1983,46.1414,46.1821,122028.0
2017-12-13 10:20:00,56.84,56.86,56.83,56.84,73604.0,46.1739,46.1902,46.1658,46.1739,73604.0
2017-12-13 10:25:00,56.83,56.89,56.83,56.89,128923.0,46.1658,46.2146,46.1658,46.2146,128923.0
2017-12-13 10:30:00,56.89,56.89,56.86,56.87,111261.0,46.2146,46.2146,46.1902,46.1983,111261.0
2017-12-13 10:35:00,56.87,56.87,56.82,56.85,240117.0,46.1983,46.1983,46.1577,46.1821,240117.0
2017-12-13 10:40:00,56.85,56.89,56.85,56.86,354397.0,46.1821,46.2146,46.1821,46.1902,354397.0
2017-12-13 10:45:00,56.86,56.86,56.83,56.85,244762.0,46.1902,46.1902,46.1658,46.1821,244762.0
2017-12-13 10:50:00,56.85,56.87,56.84,56.84,54165.0,46.1821,46.1983,46.1739,46.1739,54165.0
2017-12-13 10:55:00,56.85,56.86,56.81,56.81,55595.0,46.1821,46.1902,46.1496,46.1496,55595.0
2017-12-13 11:00:00,56.82,56.83,56.77,56.8,197431.0,46.1577,46.1658,46.1171,46.1414,197431.0
2017-12-13 11:05:00,56.8,56.83,56.79,56.8,96747.0,46.1414,46.1658,46.1333,46.1414,96747.0
2017-12-13 11:10:00,56.79,56.81,56.76,56.77,74362.0,46.1333,46.1496,46.109,46.1171,74362.0
2017-12-13 11:15:00,56.77,56.79,56.76,56.78,74993.0,46.1171,46.1333,46.109,46.1252,74993.0
2017-12-13 11:20:00,56.77,56.79,56.76,56.77,39724.0,46.1171,46.1333,46.109,46.1171,39724.0
2017-12-13 11:25:00,56.77,56.79,56.75,56.76,71115.0,46.1171,46.1333,46.1008,46.109,71115.0
2017-12-13 11:30:00,56.76,56.77,56.73,56.76,78069.0,46.109,46.1171,46.0846,46.109,78069.0
2017-12-13 11:35:00,56.76,56.77,56.74,56.76,40545.0,46.109,46.1171,46.0927,46.109,40545.0
2017-12-13 11:40:00,56.76,56.78,56.75,56.76,38162.0,46.109,46.1252,46.1008,46.109,38162.0
2017-12-13 11:45:00,56.76,56.76,56.74,56.75,25162.0,46.109,46.109,46.0927,46.1008,25162.0
2017-12-13 11:50:00,56.76,56.76,56.74,56.74,20986.0,46.109,46.109,46.0927,46.0927,20986.0
2017-12-13 11:55:00,56.74,56.75,56.72,56.73,28105.0,46.0927,46.1008,46.0765,46.0846,28105.0
2017-12-13 12:00:00,56.73,56.74,56.7,56.71,61527.0,46.0846,46.0927,46.0602,46.0683,61527.0
2017-12-13 12:05:00,56.71,56.72,56.69,56.72,107583.0,46.0683,46.0765,46.0521,46.0765,107583.0
2017-12-13 12:10:00,56.72,56.73,56.7,56.7,59472.0,46.0765,46.0846,46.0602,46.0602,59472.0
2017-12-13 12:15:00,56.7,56.7,56.68,56.7,38805.0,46.0602,46.0602,46.044,46.0602,38805.0
2017-12-13 12:20:00,56.7,56.73,56.69,56.71,77198.0,46.0602,46.0846,46.0521,46.0683,77198.0
2017-12-13 12:25:00,56.71,56.73,56.7,56.71,76123.0,46.0683,46.0846,46.0602,46.0683,76123.0
2017-12-13 12:30:00,56.71,56.73,56.7,56.73,14916.0,46.0683,46.0846,46.0602,46.0846,14916.0
2017-12-13 12:35:00,56.73,56.76,56.72,56.74,333621.0,46.0846,46.109,46.0765,46.0927,333621.0
2017-12-13 12:40:00,56.74,56.76,56.73,56.75,76712.0,46.0927,46.109,46.0846,46.1008,76712.0
2017-12-13 12:45:00,56.74,56.76,56.74,56.76,17361.0,46.0927,46.109,46.0927,46.109,17361.0
2017-12-13 12:50:00,56.76,56.78,56.74,56.75,22262.0,46.109,46.1252,46.0927,46.1008,22262.0
2017-12-13 12:55:00,56.75,56.77,56.75,56.76,15613.0,46.1008,46.1171,46.1008,46.109,15613.0
2017-12-13 13:00:00,56.75,56.8,56.75,56.79,35181.0,46.1008,46.1414,46.1008,46.1333,35181.0
2017-12-13 13:05:00,56.79,56.8,56.77,56.78,12395.0,46.1333,46.1414,46.1171,46.1252,12395.0
2017-12-13 13:10:00,56.78,56.78,56.75,56.76,10522.0,46.1252,46.1252,46.1008,46.109,10522.0
2017-12-13 13:15:00,56.75,56.77,56.75,56.77,13564.0,46.1008,46.1171,46.1008,46.1171,13564.0
2017-12-13 13:20:00,56.76,56.77,56.73,56.77,28839.0,46.109,46.1171,46.0846,46.1171,28839.0
2017-12-13 13:25:00,56.77,56.78,56.74,56.75,14458.0,46.1171,46.1252,46.0927,46.1008,14458.0
2017-12-13 13:30:00,56.75,56.76,56.71,56.72,32443.0,46.1008,46.109,46.0683,46.0765,32443.0
2017-12-13 13:35:00,56.71,56.75,56.71,56.74,41119.0,46.0683,46.1008,46.0683,46.0927,41119.0
2017-12-13 13:40:00,56.74,56.75,56.72,56.73,58749.0,46.0927,46.1008,46.0765,46.0846,58749.0
2017-12-13 13:45:00,56.74,56.77,56.73,56.76,63638.0,46.0927,46.1171,46.0846,46.109,63638.0
2017-12-13 13:50:00,56.77,56.81,56.77,56.8,58360.0,46.1171,46.1496,46.1171,46.1414,58360.0
2017-12-13 13:55:00,56.8,56.82,56.76,56.79,48961.0,46.1414,46.1577,46.109,46.1333,48961.0
2017-12-13 14:00:00,56.79,56.97,56.79,56.89,275968.0,46.1333,46.2795,46.1333,46.2146,275968.0
2017-12-13 14:05:00,56.89,56.93,56.84,56.9,52249.0,46.2146,46.247,46.1739,46.2227,52249.0
2017-12-13 14:10:00,56.9,56.92,56.86,56.9,114492.0,46.2227,46.2389,46.1902,46.2227,114492.0
2017-12-13 14:15:00,56.89,56.95,56.88,56.95,81769.0,46.2146,46.2633,46.2064,46.2633,81769.0
2017-12-13 14:20:00,56.95,56.95,56.91,56.93,33810.0,46.2633,46.2633,46.2308,46.247,33810.0
2017-12-13 14:25:00,56.93,56.97,56.93,56.96,27821.0,46.247,46.2795,46.247,46.2714,27821.0
2017-12-13 14:30:00,56.96,56.99,56.96,56.98,90152.0,46.2714,46.2958,46.2714,46.2877,90152.0
2017-12-13 14:35:00,56.98,56.98,56.96,56.96,26510.0,46.2877,46.2877,46.2714,46.2714,26510.0
2017-12-13 14:40:00,56.96,56.98,56.95,56.98,36611.0,46.2714,46.2877,46.2633,46.2877,36611.0
2017-12-13 14:45:00,56.97,57.02,56.97,57.01,50712.0,46.2795,46.3202,46.2795,46.312,50712.0
2017-12-13 14:50:00,57.02,57.03,57.0,57.02,80587.0,46.3202,46.3283,46.3039,46.3202,80587.0
2017-12-13 14:55:00,57.02,57.04,56.97,57.02,187202.0,46.3202,46.3364,46.2795,46.3202,187202.0
2017-12-13 15:00:00,57.02,57.03,57.0,57.01,76078.0,46.3202,46.3283,46.3039,46.312,76078.0
2017-12-13 15:05:00,57.01,57.01,56.97,56.98,83842.0,46.312,46.312,46.2795,46.2877,83842.0
2017-12-13 15:10:00,56.97,57.0,56.97,56.99,98086.0,46.2795,46.3039,46.2795,46.2958,98086.0
2017-12-13 15:15:00,56.99,56.99,56.94,56.96,87607.0,46.2958,46.2958,46.2552,46.2714,87607.0
2017-12-13 15:20:00,56.96,56.98,56.94,56.95,75592.0,46.2714,46.2877,46.2552,46.2633,75592.0
2017-12-13 15:25:00,56.95,56.95,56.9,56.92,109836.0,46.2633,46.2633,46.2227,46.2389,109836.0
2017-12-13 15:30:00,56.91,56.92,56.89,56.9,45904.0,46.2308,46.2389,46.2146,46.2227,45904.0
2017-12-13 15:35:00,56.9,56.92,56.9,56.91,60520.0,46.2227,46.2389,46.2227,46.2308,60520.0
2017-12-13 15:40:00,56.91,56.92,56.88,56.88,132589.0,46.2308,46.2389,46.2064,46.2064,132589.0
2017-12-13 15:45:00,56.88,56.92,56.87,56.91,225355.0,46.2064,46.2389,46.1983,46.2308,225355.0
2017-12-13 15:50:00,56.91,56.91,56.86,56.87,457490.0,46.2308,46.2308,46.1902,46.1983,457490.0
2017-12-13 15:55:00,56.88,56.96,56.87,56.9,2485427.0,46.2064,46.2714,46.1983,46.2227,2485427.0
2017-12-14 09:30:00,56.99,56.99,56.75,56.9,299048.0,46.2958,46.2958,46.1008,46.2227,299048.0
2017-12-14 09:35:00,56.9,56.92,56.83,56.83,80620.0,46.2227,46.2389,46.1658,46.1658,80620.0
2017-12-14 09:40:00,56.83,56.84,56.78,56.8,61320.0,46.1658,46.1739,46.1252,46.1414,61320.0
2017-12-14 09:45:00,56.8,56.82,56.77,56.82,69151.0,46.1414,46.1577,46.1171,46.1577,69151.0
2017-12-14 09:50:00,56.82,56.87,56.82,56.85,21794.0,46.1577,46.1983,46.1577,46.1821,21794.0
2017-12-14 09:55:00,56.84,56.88,56.84,56.87,166919.0,46.1739,46.2064,46.1739,46.1983,166919.0
2017-12-14 10:00:00,56.87,56.87,56.78,56.79,56669.0,46.1983,46.1983,46.1252,46.1333,56669.0
2017-12-14 10:05:00,56.79,56.84,56.77,56.82,160943.0,46.1333,46.1739,46.1171,46.1577,160943.0
2017-12-14 10:10:00,56.81,56.83,56.79,56.82,30765.0,46.1496,46.1658,46.1333,46.1577,30765.0
2017-12-14 10:15:00,56.82,56.86,56.82,56.84,66620.0,46.1577,46.1902,46.1577,46.1739,66620.0
2017-12-14 10:20:00,56.84,56.87,56.84,56.86,109500.0,46.1739,46.1983,46.1739,46.1902,109500.0
2017-12-14 10:25:00,56.85,56.9,56.85,56.9,214836.0,46.1821,46.2227,46.1821,46.2227,214836.0
2017-12-14 10:30:00,56.89,56.91,56.86,56.86,83782.0,46.2146,46.2308,46.1902,46.1902,83782.0
2017-12-14 10:35:00,56.86,56.89,56.86,56.87,197937.0,46.1902,46.2146,46.1902,46.1983,197937.0
2017-12-14 10:40:00,56.88,56.9,56.87,56.9,111321.0,46.2064,46.2227,46.1983,46.2227,111321.0
2017-12-14 10:45:00,56.9,56.92,56.89,56.89,72754.0,46.2227,46.2389,46.2146,46.2146,72754.0
2017-12-14 10:50:00,56.89,56.9,56.86,56.87,28170.0,46.2146,46.2227,46.1902,46.1983,28170.0
2017-12-14 10:55:00,56.88,56.88,56.85,56.86,34044.0,46.2064,46.2064,46.1821,46.1902,34044.0
2017-12-14 11:00:00,56.86,56.9,56.85,56.89,39336.0,46.1902,46.2227,46.1821,46.2146,39336.0
2017-12-14 11:05:00,56.88,56.89,56.86,56.86,30898.0,46.2064,46.2146,46.1902,46.1902,30898.0
2017-12-14 11:10:00,56.86,56.87,56.83,56.84,29463.0,46.1902,46.1983,46.1658,46.1739,29463.0
2017-12-14 11:15:00,56.84,56.87,56.82,56.84,41183.0,46.1739,46.1983,46.1577,46.1739,41183.0
2017-12-14 11:20:00,56.85,56.86,56.82,56.83,53164.0,46.1821,46.1902,46.1577,46.1658,53164.0
2017-12-14 11:25:00,56.83,56.84,56.81,56.83,36783.0,46.1658,46.1739,46.1496,46.1658,36783.0
2017-12-14 11:30:00,56.82,56.83,56.8,56.82,120322.0,46.1577,46.1658,46.1414,46.1577,120322.0
2017-12-14 11:35:00,56.82,56.84,56.82,56.84,131898.0,46.1577,46.1739,46.1577,46.1739,131898.0
2017-12-14 11:40:00,56.83,56.85,56.82,56.83,17138.0,46.1658,46.1821,46.1577,46.1658,17138.0
2017-12-14 11:45:00,56.83,56.84,56.81,56.82,50347.0,46.1658,46.1739,46.1496,46.1577,50347.0
2017-12-14 11:50:00,56.82,56.84,56.82,56.82,22488.0,46.1577,46.1739,46.1577,46.1577,22488.0
2017-12-14 11:55:00,56.82,56.83,56.81,56.83,25996.0,46.1577,46.1658,46.1496,46.1658,25996.0
2017-12-14 12:00:00,56.83,56.84,56.82,56.82,18102.0,46.1658,46.1739,46.1577,46.1577,18102.0
2017-12-14 12:05:00,56.83,56.83,56.8,56.82,42778.0,46.1658,46.1658,46.1414,46.1577,42778.0
2017-12-14 12:10:00,56.82,56.82,56.78,56.82,43225.0,46.1577,46.1577,46.1252,46.1577,43225.0
2017-12-14 12:15:00,56.82,56.84,56.81,56.84,26366.0,46.1577,46.1739,46.1496,46.1739,26366.0
2017-12-14 12:20:00,56.84,56.85,56.83,56.83,28294.0,46.1739,46.1821,46.1658,46.1658,28294.0
2017-12-14 12:25:00,56.83,56.85,56.83,56.85,43051.0,46.1658,46.1821,46.1658,46.1821,43051.0
2017-12-14 12:30:00,56.85,56.87,56.84,56.85,78528.0,46.1821,46.1983,46.1739,46.1821,78528.0
2017-12-14 12:35:00,56.85,56.87,56.85,56.86,73054.0,46.1821,46.1983,46.1821,46.1902,73054.0
2017-12-14 12:40:00,56.87,56.89,56.85,56.89,95857.0,46.1983,46.2146,46.1821,46.2146,95857.0
2017-12-14 12:45:00,56.88,56.9,56.88,56.89,68788.0,46.2064,46.2227,46.2064,46.2146,68788.0
2017-12-14 12:50:00,56.89,56.89,56.86,56.86,47532.0,46.2146,46.2146,46.1902,46.1902,47532.0
2017-12-14 12:55:00,56.86,56.87,56.84,56.86,81725.0,46.1902,46.1983,46.1739,46.1902,81725.0
2017-12-14 13:00:00,56.86,56.88,56.85,56.88,221729.0,46.1902,46.2064,46.1821,46.2064,221729.0
2017-12-14 13:05:00,56.88,56.89,56.86,56.87,70557.0,46.2064,46.2146,46.1902,46.1983,70557.0
2017-12-14 13:10:00,56.87,56.88,56.85,56.85,83882.0,46.1983,46.2064,46.1821,46.1821,83882.0
2017-12-14 13:15:00,56.85,56.9,56.85,56.86,134907.0,46.1821,46.2227,46.1821,46.1902,134907.0
2017-12-14 13:20:00,56.86,56.87,56.85,56.86,250144.0,46.1902,46.1983,46.1821,46.1902,250144.0
2017-12-14 13:25:00,56.86,56.87,56.85,56.87,74693.0,46.1902,46.1983,46.1821,46.1983,74693.0
2017-12-14 13:30:00,56.86,56.88,56.84,56.84,65661.0,46.1902,46.2064,46.1739,46.1739,65661.0
2017-12-14 13:35:00,56.85,56.86,56.83,56.85,130747.0,46.1821,46.1902,46.1658,46.1821,130747.0
2017-12-14 13:40:00,56.85,56.86,56.82,56.86,63337.0,46.1821,46.1902,46.1577,46.1902,63337.0
2017-12-14 13:45:00,56.86,56.87,56.84,56.86,73080.0,46.1902,46.1983,46.1739,46.1902,73080.0
2017-12-14 13:50:00,56.86,56.86,56.83,56.83,69267.0,46.1902,46.1902,46.1658,46.1658,69267.0
2017-12-14 13:55:00,56.84,56.85,56.82,56.83,72479.0,46.1739,46.1821,46.1577,46.1658,72479.0
2017-12-14 14:00:00,56.84,56.86,56.82,56.84,165027.0,46.1739,46.1902,46.1577,46.1739,165027.0
2017-12-14 14:05:00,56.83,56.87,56.83,56.86,53882.0,46.1658,46.1983,46.1658,46.1902,53882.0
2017-12-14 14:10:00,56.86,56.86,56.84,56.84,20452.0,46.1902,46.1902,46.1739,46.1739,20452.0
2017-12-14 14:15:00,56.84,56.86,56.83,56.85,33810.0,46.1739,46.1902,46.1658,46.1821,33810.0
2017-12-14 14:20:00,56.85,56.85,56.78,56.78,65319.0,46.1821,46.1821,46.1252,46.1252,65319.0
2017-12-14 14:25:00,56.79,56.81,56.76,56.77,66028.0,46.1333,46.1496,46.109,46.1171,66028.0
2017-12-14 14:30:00,56.77,56.81,56.77,56.79,69216.0,46.1171,46.1496,46.1171,46.1333,69216.0
2017-12-14 14:35:00,56.79,56.8,56.78,56.79,62084.0,46.1333,46.1414,46.1252,46.1333,62084.0
2017-12-14 14:40:00,56.78,56.79,56.73,56.74,52779.0,46.1252,46.1333,46.0846,46.0927,52779.0
2017-12-14 14:45:00,56.75,56.79,56.75,56.79,234120.0,46.1008,46.1333,46.1008,46.1333,234120.0
2017-12-14 14:50:00,56.79,56.8,56.79,56.8,72466.0,46.1333,46.1414,46.1333,46.1414,72466.0
2017-12-14 14:55:00,56.81,56.84,56.8,56.83,87115.0,46.1496,46.1739,46.1414,46.1658,87115.0
2017-12-14 15:00:00,56.83,56.84,56.79,56.81,54495.0,46.1658,46.1739,46.1333,46.1496,54495.0
2017-12-14 15:05:00,56.81,56.81,56.69,56.76,239064.0,46.1496,46.1496,46.0521,46.109,239064.0
2017-12-14 15:10:00,56.75,56.78,56.73,56.77,99437.0,46.1008,46.1252,46.0846,46.1171,99437.0
2017-12-14 15:15:00,56.77,56.78,56.73,56.74,107271.0,46.1171,46.1252,46.0846,46.0927,107271.0
2017-12-14 15:20:00,56.74,56.77,56.74,56.74,64287.0,46.0927,46.1171,46.0927,46.0927,64287.0
2017-12-14 15:25:00,56.74,56.77,56.73,56.75,165288.0,46.0927,46.1171,46.0846,46.1008,165288.0
2017-12-14 15:30:00,56.74,56.79,56.73,56.78,101073.0,46.0927,46.1333,46.0846,46.1252,101073.0
2017-12-14 15:35:00,56.77,56.8,56.77,56.78,242718.0,46.1171,46.1414,46.1171,46.1252,242718.0
2017-12-14 15:40:00,56.78,56.8,56.76,56.77,205181.0,46.1252,46.1414,46.109,46.1171,205181.0
2017-12-14 15:45:00,56.77,56.77,56.72,56.73,560132.0,46.1171,46.1171,46.0765,46.0846,560132.0
2017-12-14 15:50:00,56.73,56.73,56.69,56.72,276714.0,46.0846,46.0846,46.0521,46.0765,276714.0
2017-12-14 15:55:00,56.72,56.73,56.65,56.66,743690.0,46.0765,46.0846,46.0196,46.0277,743690.0
2017-12-15 09:30:00,56.57,56.83,56.57,56.83,358761.0,46.2921,46.5048,46.2921,46.5048,358761.0
2017-12-15 09:35:00,56.82,56.9,56.82,56.82,250796.0,46.4967,46.5621,46.4967,46.4967,250796.0
2017-12-15 09:40:00,56.83,56.84,56.74,56.74,183608.0,46.5048,46.513,46.4312,46.4312,183608.0
2017-12-15 09:45:00,56.74,56.81,56.73,56.8,115392.0,46.4312,46.4885,46.423,46.4803,115392.0
2017-12-15 09:50:00,56.8,56.83,56.78,56.83,93358.0,46.4803,46.5048,46.4639,46.5048,93358.0
2017-12-15 09:55:00,56.83,56.86,56.8,56.81,55332.0,46.5048,46.5294,46.4803,46.4885,55332.0
2017-12-15 10:00:00,56.81,56.83,56.75,56.77,108468.0,46.4885,46.5048,46.4394,46.4557,108468.0
2017-12-15 10:05:00,56.78,56.78,56.72,56.73,70993.0,46.4639,46.4639,46.4148,46.423,70993.0
2017-12-15 10:10:00,56.73,56.76,56.7,56.76,201215.0,46.423,46.4476,46.3985,46.4476,201215.0
2017-12-15 10:15:00,56.76,56.87,56.75,56.87,480068.0,46.4476,46.5376,46.4394,46.5376,480068.0
2017-12-15 10:20:00,56.86,56.9,56.84,56.86,170254.0,46.5294,46.5621,46.513,46.5294,170254.0
2017-12-15 10:25:00,56.86,56.87,56.81,56.82,88663.0,46.5294,46.5376,46.4885,46.4967,88663.0
2017-12-15 10:30:00,56.84,56.85,56.82,56.83,77242.0,46.513,46.5212,46.4967,46.5048,77242.0
2017-12-15 10:35:00,56.83,56.84,56.76,56.78,54408.0,46.5048,46.513,46.4476,46.4639,54408.0
2017-12-15 10:40:00,56.78,56.81,56.77,56.81,33143.0,46.4639,46.4885,46.4557,46.4885,33143.0
2017-12-15 10:45:00,56.81,56.83,56.79,56.79,162110.0,46.4885,46.5048,46.4721,46.4721,162110.0
2017-12-15 10:50:00,56.79,56.8,56.77,56.8,164153.0,46.4721,46.4803,46.4557,46.4803,164153.0
2017-12-15 10:55:00,56.8,56.8,56.77,56.78,19301.0,46.4803,46.4803,46.4557,46.4639,19301.0
2017-12-15 11:00:00,56.78,56.79,56.76,56.79,33206.0,46.4639,46.4721,46.4476,46.4721,33206.0
2017-12-15 11:05:00,56.79,56.81,56.79,56.81,60784.0,46.4721,46.4885,46.4721,46.4885,60784.0
2017-12-15 11:10:00,56.8,56.83,56.79,56.81,22654.0,46.4803,46.5048,46.4721,46.4885,22654.0
2017-12-15 11:15:00,56.82,56.83,56.81,56.82,18678.0,46.4967,46.5048,46.4885,46.4967,18678.0
2017-12-15 11:20:00,56.82,56.85,56.82,56.84,24437.0,46.4967,46.5212,46.4967,46.513,24437.0
2017-12-15 11:25:00,56.85,56.91,56.84,56.91,156039.0,46.5212,46.5703,46.513,46.5703,156039.0
2017-12-15 11:30:00,56.91,56.94,56.9,56.93,108691.0,46.5703,46.5949,46.5621,46.5867,108691.0
2017-12-15 11:35:00,56.94,56.95,56.9,56.91,108880.0,46.5949,46.603,46.5621,46.5703,108880.0
2017-12-15 11:40:00,56.91,56.92,56.87,56.87,90846.0,46.5703,46.5785,46.5376,46.5376,90846.0
2017-12-15 11:45:00,56.88,56.91,56.88,56.88,83584.0,46.5458,46.5703,46.5458,46.5458,83584.0
2017-12-15 11:50:00,56.89,56.9,56.86,56.89,47883.0,46.5539,46.5621,46.5294,46.5539,47883.0
2017-12-15 11:55:00,56.88,56.93,56.88,56.93,54353.0,46.5458,46.5867,46.5458,46.5867,54353.0
2017-12-15 12:00:00,56.93,56.96,56.92,56.96,27297.0,46.5867,46.6112,46.5785,46.6112,27297.0
2017-12-15 12:05:00,56.95,56.96,56.94,56.94,37114.0,46.603,46.6112,46.5949,46.5949,37114.0
2017-12-15 12:10:00,56.95,56.96,56.89,56.9,36059.0,46.603,46.6112,46.5539,46.5621,36059.0
2017-12-15 12:15:00,56.9,56.92,56.88,56.89,46859.0,46.5621,46.5785,46.5458,46.5539,46859.0
2017-12-15 12:20:00,56.89,56.9,56.88,56.88,79852.0,46.5539,46.5621,46.5458,46.5458,79852.0
2017-12-15 12:25:00,56.88,56.91,56.87,56.91,32515.0,46.5458,46.5703,46.5376,46.5703,32515.0
2017-12-15 12:30:00,56.91,56.91,56.88,56.9,30029.0,46.5703,46.5703,46.5458,46.5621,30029.0
2017-12-15 12:35:00,56.89,56.9,56.87,56.88,45629.0,46.5539,46.5621,46.5376,46.5458,45629.0
2017-12-15 12:40:00,56.88,56.89,56.87,56.88,34239.0,46.5458,46.5539,46.5376,46.5458,34239.0
2017-12-15 12:45:00,56.88,56.89,56.86,56.87,52435.0,46.5458,46.5539,46.5294,46.5376,52435.0
2017-12-15 12:50:00,56.86,56.87,56.83,56.84,50406.0,46.5294,46.5376,46.5048,46.513,50406.0
2017-12-15 12:55:00,56.84,56.86,56.83,56.86,28943.0,46.513,46.5294,46.5048,46.5294,28943.0
2017-12-15 13:00:00,56.85,56.86,56.83,56.83,14213.0,46.5212,46.5294,46.5048,46.5048,14213.0
2017-12-15 13:05:00,56.84,56.89,56.83,56.88,75314.0,46.513,46.5539,46.5048,46.5458,75314.0
2017-12-15 13:10:00,56.87,56.89,56.86,56.87,24208.0,46.5376,46.5539,46.5294,46.5376,24208.0
2017-12-15 13:15:00,56.86,56.88,56.85,56.85,18667.0,46.5294,46.5458,46.5212,46.5212,18667.0
2017-12-15 13:20:00,56.85,56.85,56.84,56.84,16448.0,46.5212,46.5212,46.513,46.513,16448.0
2017-12-15 13:25:00,56.84,56.87,56.84,56.85,45520.0,46.513,46.5376,46.513,46.5212,45520.0
2017-12-15 13:30:00,56.85,56.86,56.84,56.85,16073.0,46.5212,46.5294,46.513,46.5212,16073.0
2017-12-15 13:35:00,56.84,56.86,56.84,56.85,30053.0,46.513,46.5294,46.513,46.5212,30053.0
2017-12-15 13:40:00,56.85,56.87,56.84,56.87,29255.0,46.5212,46.5376,46.513,46.5376,29255.0
2017-12-15 13:45:00,56.87,56.88,56.86,56.87,13770.0,46.5376,46.5458,46.5294,46.5376,13770.0
2017-12-15 13:50:00,56.87,56.88,56.85,56.87,69502.0,46.5376,46.5458,46.5212,46.5376,69502.0
2017-12-15 13:55:00,56.87,56.88,56.85,56.88,43617.0,46.5376,46.5458,46.5212,46.5458,43617.0
2017-12-15 14:00:00,56.89,56.89,56.86,56.89,158673.0,46.5539,46.5539,46.5294,46.5539,158673.0
2017-12-15 14:05:00,56.89,56.89,56.87,56.88,321778.0,46.5539,46.5539,46.5376,46.5458,321778.0
2017-12-15 14:10:00,56.89,56.9,56.88,56.89,31586.0,46.5539,46.5621,46.5458,46.5539,31586.0
2017-12-15 14:15:00,56.88,56.91,56.88,56.9,29484.0,46.5458,46.5703,46.5458,46.5621,29484.0
2017-12-15 14:20:00,56.9,56.94,56.9,56.92,29495.0,46.5621,46.5949,46.5621,46.5785,29495.0
2017-12-15 14:25:00,56.92,56.93,56.89,56.9,37261.0,46.5785,46.5867,46.5539,46.5621,37261.0
2017-12-15 14:30:00,56.9,56.91,56.89,56.91,48963.0,46.5621,46.5703,46.5539,46.5703,48963.0
2017-12-15 14:35:00,56.9,56.92,56.9,56.91,53450.0,46.5621,46.5785,46.5621,46.5703,53450.0
2017-12-15 14:40:00,56.91,56.93,56.9,56.92,63058.0,46.5703,46.5867,46.5621,46.5785,63058.0
2017-12-15 14:45:00,56.92,56.94,56.91,56.92,102716.0,46.5785,46.5949,46.5703,46.5785,102716.0
2017-12-15 14:50:00,56.92,56.93,56.9,56.92,95865.0,46.5785,46.5867,46.5621,46.5785,95865.0
2017-12-15 14:55:00,56.92,56.92,56.88,56.9,55506.0,46.5785,46.5785,46.5458,46.5621,55506.0
2017-12-15 15:00:00,56.9,56.91,56.89,56.91,33320.0,46.5621,46.5703,46.5539,46.5703,33320.0
2017-12-15 15:05:00,56.92,56.92,56.91,56.92,32489.0,46.5785,46.5785,46.5703,46.5785,32489.0
2017-12-15 15:10:00,56.91,56.93,56.91,56.92,97125.0,46.5703,46.5867,46.5703,46.5785,97125.0
2017-12-15 15:15:00,56.94,56.94,56.92,56.93,74729.0,46.5949,46.5949,46.5785,46.5867,74729.0
2017-12-15 15:20:00,56.92,56.94,56.92,56.92,61034.0,46.5785,46.5949,46.5785,46.5785,61034.0
2017-12-15 15:25:00,56.92,56.93,56.91,56.91,63516.0,46.5785,46.5867,46.5703,46.5703,63516.0
2017-12-15 15:30:00,56.9,56.92,56.89,56.9,109903.0,46.5621,46.5785,46.5539,46.5621,109903.0
2017-12-15 15:35:00,56.9,56.91,56.88,56.9,149718.0,46.5621,46.5703,46.5458,46.5621,149718.0
2017-12-15 15:40:00,56.9,56.9,56.87,56.88,119712.0,46.5621,46.5621,46.5376,46.5458,119712.0
2017-12-15 15:45:00,56.88,56.89,56.81,56.82,625670.0,46.5458,46.5539,46.4885,46.4967,625670.0
2017-12-15 15:50:00,56.83,56.87,56.82,56.86,433650.0,46.5048,46.5376,46.4967,46.5294,433650.0
2017-12-15 15:55:00,56.86,56.89,56.81,56.87,1082805.0,46.5294,46.5539,46.4885,46.5376,1082805.0
2017-12-18 09:30:00,57.0,57.16,56.99,57.1,276313.0,46.6439,46.7749,46.6358,46.7258,276313.0
2017-12-18 09:35:00,57.09,57.26,57.09,57.23,170301.0,46.7176,46.8567,46.7176,46.8322,170301.0
2017-12-18 09:40:00,57.23,57.29,57.2,57.26,192619.0,46.8322,46.8813,46.8076,46.8567,192619.0
2017-12-18 09:45:00,57.26,57.31,57.25,57.29,109391.0,46.8567,46.8976,46.8485,46.8813,109391.0
2017-12-18 09:50:00,57.3,57.31,57.22,57.22,82636.0,46.8894,46.8976,46.824,46.824,82636.0
2017-12-18 09:55:00,57.21,57.23,57.16,57.23,161142.0,46.8158,46.8322,46.7749,46.8322,161142.0
2017-12-18 10:00:00,57.23,57.23,57.14,57.14,131786.0,46.8322,46.8322,46.7585,46.7585,131786.0
2017-12-18 10:05:00,57.14,57.16,57.07,57.11,131253.0,46.7585,46.7749,46.7012,46.734,131253.0
2017-12-18 10:10:00,57.1,57.15,57.1,57.14,184059.0,46.7258,46.7667,46.7258,46.7585,184059.0
2017-12-18 10:15:00,57.13,57.15,57.11,57.13,149388.0,46.7503,46.7667,46.734,46.7503,149388.0
2017-12-18 10:20:00,57.13,57.16,57.12,57.13,195775.0,46.7503,46.7749,46.7421,46.7503,195775.0
2017-12-18 10:25:00,57.14,57.14,57.11,57.14,42525.0,46.7585,46.7585,46.734,46.7585,42525.0
2017-12-18 10:30:00,57.14,57.18,57.13,57.18,247077.0,46.7585,46.7912,46.7503,46.7912,247077.0
2017-12-18 10:35:00,57.17,57.22,57.17,57.19,58852.0,46.7831,46.824,46.7831,46.7994,58852.0
2017-12-18 10:40:00,57.2,57.2,57.15,57.16,32045.0,46.8076,46.8076,46.7667,46.7749,32045.0
2017-12-18 10:45:00,57.16,57.17,57.1,57.14,34785.0,46.7749,46.7831,46.7258,46.7585,34785.0
2017-12-18 10:50:00,57.14,57.14,57.1,57.11,78940.0,46.7585,46.7585,46.7258,46.734,78940.0
2017-12-18 10:55:00,57.1,57.13,57.08,57.11,373386.0,46.7258,46.7503,46.7094,46.734,373386.0
2017-12-18 11:00:00,57.11,57.13,57.09,57.12,159423.0,46.734,46.7503,46.7176,46.7421,159423.0
2017-12-18 11:05:00,57.12,57.13,57.11,57.12,56328.0,46.7421,46.7503,46.734,46.7421,56328.0
2017-12-18 11:10:00,57.12,57.12,57.08,57.1,344399.0,46.7421,46.7421,46.7094,46.7258,344399.0
2017-12-18 11:15:00,57.1,57.1,57.04,57.06,244983.0,46.7258,46.7258,46.6767,46.693,244983.0
2017-12-18 11:20:00,57.06,57.09,57.05,57.09,48357.0,46.693,46.7176,46.6849,46.7176,48357.0
2017-12-18 11:25:00,57.09,57.09,57.06,57.08,55001.0,46.7176,46.7176,46.693,46.7094,55001.0
2017-12-18 11:30:00,57.08,57.15,57.07,57.1,201956.0,46.7094,46.7667,46.7012,46.7258,201956.0
2017-12-18 11:35:00,57.11,57.13,57.1,57.13,35322.0,46.734,46.7503,46.7258,46.7503,35322.0
2017-12-18 11:40:00,57.12,57.14,57.1,57.13,56702.0,46.7421,46.7585,46.7258,46.7503,56702.0
2017-12-18 11:45:00,57.13,57.17,57.12,57.15,85314.0,46.7503,46.7831,46.7421,46.7667,85314.0
2017-12-18 11:50:00,57.15,57.18,57.14,57.17,50374.0,46.7667,46.7912,46.7585,46.7831,50374.0
2017-12-18 11:55:00,57.17,57.2,57.16,57.18,54538.0,46.7831,46.8076,46.7749,46.7912,54538.0
2017-12-18 12:00:00,57.18,57.19,57.16,57.17,35074.0,46.7912,46.7994,46.7749,46.7831,35074.0
2017-12-18 12:05:00,57.17,57.17,57.15,57.16,29386.0,46.7831,46.7831,46.7667,46.7749,29386.0
2017-12-18 12:10:00,57.16,57.17,57.14,57.17,23510.0,46.7749,46.7831,46.7585,46.7831,23510.0
2017-12-18 12:15:00,57.17,57.17,57.12,57.12,55550.0,46.7831,46.7831,46.7421,46.7421,55550.0
2017-12-18 12:20:00,57.12,57.13,57.09,57.1,105502.0,46.7421,46.7503,46.7176,46.7258,105502.0
2017-12-18 12:25:00,57.1,57.11,57.08,57.08,80236.0,46.7258,46.734,46.7094,46.7094,80236.0
2017-12-18 12:30:00,57.07,57.09,57.05,57.06,56007.0,46.7012,46.7176,46.6849,46.693,56007.0
2017-12-18 12:35:00,57.06,57.06,57.04,57.05,55301.0,46.693,46.693,46.6767,46.6849,55301.0
2017-12-18 12:40:00,57.05,57.06,57.04,57.05,34935.0,46.6849,46.693,46.6767,46.6849,34935.0
2017-12-18 12:45:00,57.04,57.05,57.02,57.02,31194.0,46.6767,46.6849,46.6603,46.6603,31194.0
2017-12-18 12:50:00,57.03,57.05,57.02,57.04,22094.0,46.6685,46.6849,46.6603,46.6767,22094.0
2017-12-18 12:55:00,57.04,57.06,57.02,57.05,17737.0,46.6767,46.693,46.6603,46.6849,17737.0
2017-12-18 13:00:00,57.04,57.05,57.03,57.04,24287.0,46.6767,46.6849,46.6685,46.6767,24287.0
2017-12-18 13:05:00,57.04,57.05,57.04,57.05,27324.0,46.6767,46.6849,46.6767,46.6849,27324.0
2017-12-18 13:10:00,57.05,57.05,57.03,57.03,12704.0,46.6849,46.6849,46.6685,46.6685,12704.0
2017-12-18 13:15:00,57.04,57.04,57.0,57.01,31252.0,46.6767,46.6767,46.6439,46.6521,31252.0
2017-12-18 13:20:00,57.01,57.04,57.0,57.02,68213.0,46.6521,46.6767,46.6439,46.6603,68213.0
2017-12-18 13:25:00,57.02,57.05,57.02,57.05,14560.0,46.6603,46.6849,46.6603,46.6849,14560.0
2017-12-18 13:30:00,57.04,57.05,57.03,57.04,23059.0,46.6767,46.6849,46.6685,46.6767,23059.0
2017-12-18 13:35:00,57.04,57.06,57.03,57.03,61032.0,46.6767,46.693,46.6685,46.6685,61032.0
2017-12-18 13:40:00,57.03,57.04,57.02,57.04,31180.0,46.6685,46.6767,46.6603,46.6767,31180.0
2017-12-18 13:45:00,57.03,57.03,57.0,57.01,51492.0,46.6685,46.6685,46.6439,46.6521,51492.0
2017-12-18 13:50:00,57.0,57.02,56.99,57.02,56574.0,46.6439,46.6603,46.6358,46.6603,56574.0
2017-12-18 13:55:00,57.02,57.03,57.01,57.02,34322.0,46.6603,46.6685,46.6521,46.6603,34322.0
2017-12-18 14:00:00,57.01,57.03,56.99,57.0,36512.0,46.6521,46.6685,46.6358,46.6439,36512.0
2017-12-18 14:05:00,57.0,57.01,56.97,56.98,47854.0,46.6439,46.6521,46.6194,46.6276,47854.0
2017-12-18 14:10:00,56.98,57.0,56.94,56.95,59827.0,46.6276,46.6439,46.5949,46.603,59827.0
2017-12-18 14:15:00,56.95,56.98,56.95,56.98,168123.0,46.603,46.6276,46.603,46.6276,168123.0
2017-12-18 14:20:00,56.97,56.98,56.95,56.96,41031.0,46.6194,46.6276,46.603,46.6112,41031.0
2017-12-18 14:25:00,56.96,56.96,56.93,56.96,49191.0,46.6112,46.6112,46.5867,46.6112,49191.0
2017-12-18 14:30:00,56.96,56.98,56.95,56.97,38224.0,46.6112,46.6276,46.603,46.6194,38224.0
2017-12-18 14:35:00,56.97,56.98,56.95,56.98,49481.0,46.6194,46.6276,46.603,46.6276,49481.0
2017-12-18 14:40:00,56.97,56.98,56.95,56.97,60421.0,46.6194,46.6276,46.603,46.6194,60421.0
2017-12-18 14:45:00,56.97,56.97,56.93,56.95,86116.0,46.6194,46.6194,46.5867,46.603,86116.0
2017-12-18 14:50:00,56.94,56.97,56.93,56.97,139980.0,46.5949,46.6194,46.5867,46.6194,139980.0
2017-12-18 14:55:00,56.96,56.96,56.94,56.95,48561.0,46.6112,46.6112,46.5949,46.603,48561.0
2017-12-18 15:00:00,56.96,56.97,56.94,56.95,16798.0,46.6112,46.6194,46.5949,46.603,16798.0
2017-12-18 15:05:00,56.95,56.95,56.93,56.94,96416.0,46.603,46.603,46.5867,46.5949,96416.0
2017-12-18 15:10:00,56.94,56.94,56.91,56.93,61389.0,46.5949,46.5949,46.5703,46.5867,61389.0
2017-12-18 15:15:00,56.93,56.93,56.9,56.92,74651.0,46.5867,46.5867,46.5621,46.5785,74651.0
2017-12-18 15:20:00,56.91,56.92,56.9,56.9,94559.0,46.5703,46.5785,46.5621,46.5621,94559.0
2017-12-18 15:25:00,56.91,56.91,56.88,56.88,94753.0,46.5703,46.5703,46.5458,46.5458,94753.0
2017-12-18 15:30:00,56.89,56.9,56.87,56.89,100576.0,46.5539,46.5621,46.5376,46.5539,100576.0
2017-12-18 15:35:00,56.89,56.89,56.85,56.88,115978.0,46.5539,46.5539,46.5212,46.5458,115978.0
2017-12-18 15:40:00,56.87,56.88,56.84,56.85,201735.0,46.5376,46.5458,46.513,46.5212,201735.0
2017-12-18 15:45:00,56.86,56.89,56.84,56.85,211151.0,46.5294,46.5539,46.513,46.5212,211151.0
2017-12-18 15:50:00,56.85,56.87,56.82,56.87,231528.0,46.5212,46.5376,46.4967,46.5376,231528.0
2017-12-18 15:55:00,56.87,56.87,56.82,56.84,797682.0,46.5376,46.5376,46.4967,46.513,797682.0
2017-12-19 09:30:00,57.07,57.18,57.05,57.14,131748.0,46.7012,46.7912,46.6849,46.7585,131748.0
2017-12-19 09:35:00,57.15,57.15,57.02,57.05,160555.0,46.7667,46.7667,46.6603,46.6849,160555.0
2017-12-19 09:40:00,57.05,57.1,57.02,57.06,73511.0,46.6849,46.7258,46.6603,46.693,73511.0
2017-12-19 09:45:00,57.07,57.07,57.01,57.02,282402.0,46.7012,46.7012,46.6521,46.6603,282402.0
2017-12-19 09:50:00,57.02,57.07,57.01,57.03,152525.0,46.6603,46.7012,46.6521,46.6685,152525.0
2017-12-19 09:55:00,57.03,57.05,56.99,57.04,148277.0,46.6685,46.6849,46.6358,46.6767,148277.0
2017-12-19 10:00:00,57.05,57.1,57.04,57.08,109076.0,46.6849,46.7258,46.6767,46.7094,109076.0
2017-12-19 10:05:00,57.08,57.09,57.07,57.09,17351.0,46.7094,46.7176,46.7012,46.7176,17351.0
2017-12-19 10:10:00,57.09,57.1,57.04,57.06,110198.0,46.7176,46.7258,46.6767,46.693,110198.0
2017-12-19 10:15:00,57.06,57.09,57.04,57.09,270077.0,46.693,46.7176,46.6767,46.7176,270077.0
2017-12-19 10:20:00,57.09,57.1,57.07,57.1,69176.0,46.7176,46.7258,46.7012,46.7258,69176.0
2017-12-19 10:25:00,57.11,57.12,57.07,57.08,179029.0,46.734,46.7421,46.7012,46.7094,179029.0
2017-12-19 10:30:00,57.07,57.09,57.05,57.09,46393.0,46.7012,46.7176,46.6849,46.7176,46393.0
2017-12-19 10:35:00,57.09,57.09,57.05,57.06,55361.0,46.7176,46.7176,46.6849,46.693,55361.0
2017-12-19 10:40:00,57.06,57.09,57.04,57.08,111739.0,46.693,46.7176,46.6767,46.7094,111739.0
2017-12-19 10:45:00,57.08,57.1,57.06,57.09,82751.0,46.7094,46.7258,46.693,46.7176,82751.0
2017-12-19 10:50:00,57.09,57.09,57.07,57.08,59165.0,46.7176,46.7176,46.7012,46.7094,59165.0
2017-12-19 10:55:00,57.08,57.11,57.07,57.09,46327.0,46.7094,46.734,46.7012,46.7176,46327.0
2017-12-19 11:00:00,57.1,57.18,57.1,57.15,159290.0,46.7258,46.7912,46.7258,46.7667,159290.0
2017-12-19 11:05:00,57.15,57.16,57.12,57.15,60793.0,46.7667,46.7749,46.7421,46.7667,60793.0
2017-12-19 11:10:00,57.15,57.16,57.1,57.15,87866.0,46.7667,46.7749,46.7258,46.7667,87866.0
2017-12-19 11:15:00,57.15,57.16,57.13,57.15,65954.0,46.7667,46.7749,46.7503,46.7667,65954.0
2017-12-19 11:20:00,57.14,57.16,57.12,57.13,53362.0,46.7585,46.7749,46.7421,46.7503,53362.0
2017-12-19 11:25:00,57.13,57.14,57.11,57.12,27684.0,46.7503,46.7585,46.734,46.7421,27684.0
2017-12-19 11:30:00,57.11,57.13,57.1,57.13,23267.0,46.734,46.7503,46.7258,46.7503,23267.0
2017-12-19 11:35:00,57.14,57.14,57.12,57.12,210549.0,46.7585,46.7585,46.7421,46.7421,210549.0
2017-12-19 11:40:00,57.13,57.13,57.1,57.12,157056.0,46.7503,46.7503,46.7258,46.7421,157056.0
2017-12-19 11:45:00,57.12,57.12,57.07,57.11,54570.0,46.7421,46.7421,46.7012,46.734,54570.0
2017-12-19 11:50:00,57.12,57.12,57.09,57.1,35089.0,46.7421,46.7421,46.7176,46.7258,35089.0
2017-12-19 11:55:00,57.1,57.1,57.06,57.07,110323.0,46.7258,46.7258,46.693,46.7012,110323.0
2017-12-19 12:00:00,57.07,57.09,57.03,57.05,111862.0,46.7012,46.7176,46.6685,46.6849,111862.0
2017-12-19 12:05:00,57.05,57.06,57.04,57.05,39080.0,46.6849,46.693,46.6767,46.6849,39080.0
2017-12-19 12:10:00,57.05,57.08,57.04,57.07,33459.0,46.6849,46.7094,46.6767,46.7012,33459.0
2017-12-19 12:15:00,57.07,57.09,57.05,57.09,51250.0,46.7012,46.7176,46.6849,46.7176,51250.0
2017-12-19 12:20:00,57.08,57.1,57.07,57.1,40996.0,46.7094,46.7258,46.7012,46.7258,40996.0
2017-12-19 12:25:00,57.1,57.13,57.1,57.13,20318.0,46.7258,46.7503,46.7258,46.7503,20318.0
2017-12-19 12:30:00,57.12,57.13,57.1,57.13,48843.0,46.7421,46.7503,46.7258,46.7503,48843.0
2017-12-19 12:35:00,57.13,57.14,57.11,57.14,144146.0,46.7503,46.7585,46.734,46.7585,144146.0
2017-12-19 12:40:00,57.14,57.14,57.1,57.12,106152.0,46.7585,46.7585,46.7258,46.7421,106152.0
2017-12-19 12:45:00,57.11,57.11,57.08,57.1,61421.0,46.734,46.734,46.7094,46.7258,61421.0
2017-12-19 12:50:00,57.1,57.14,57.1,57.14,95104.0,46.7258,46.7585,46.7258,46.7585,95104.0
2017-12-19 12:55:00,57.14,57.15,57.13,57.14,48305.0,46.7585,46.7667,46.7503,46.7585,48305.0
2017-12-19 13:00:00,57.15,57.16,57.13,57.16,72164.0,46.7667,46.7749,46.7503,46.7749,72164.0
2017-12-19 13:05:00,57.15,57.17,57.14,57.16,148942.0,46.7667,46.7831,46.7585,46.7749,148942.0
2017-12-19 13:10:00,57.16,57.16,57.11,57.11,16714.0,46.7749,46.7749,46.734,46.734,16714.0
2017-12-19 13:15:00,57.12,57.14,57.11,57.13,35086.0,46.7421,46.7585,46.734,46.7503,35086.0
2017-12-19 13:20:00,57.13,57.13,57.12,57.13,6800.0,46.7503,46.7503,46.7421,46.7503,6800.0
2017-12-19 13:25:00,57.13,57.13,57.11,57.11,62629.0,46.7503,46.7503,46.734,46.734,62629.0
2017-12-19 13:30:00,57.11,57.12,57.08,57.11,73995.0,46.734,46.7421,46.7094,46.734,73995.0
2017-12-19 13:35:00,57.11,57.11,57.08,57.1,101930.0,46.734,46.734,46.7094,46.7258,101930.0
2017-12-19 13:40:00,57.1,57.1,57.07,57.07,21847.0,46.7258,46.7258,46.7012,46.7012,21847.0
2017-12-19 13:45:00,57.08,57.08,57.06,57.07,24475.0,46.7094,46.7094,46.693,46.7012,24475.0
2017-12-19 13:50:00,57.07,57.07,57.05,57.07,38064.0,46.7012,46.7012,46.6849,46.7012,38064.0
2017-12-19 13:55:00,57.06,57.09,57.05,57.08,39539.0,46.693,46.7176,46.6849,46.7094,39539.0
2017-12-19 14:00:00,57.08,57.08,57.06,57.07,14618.0,46.7094,46.7094,46.693,46.7012,14618.0
2017-12-19 14:05:00,57.07,57.1,57.06,57.06,19879.0,46.7012,46.7258,46.693,46.693,19879.0
2017-12-19 14:10:00,57.07,57.08,57.05,57.05,31274.0,46.7012,46.7094,46.6849,46.6849,31274.0
2017-12-19 14:15:00,57.05,57.06,57.04,57.05,60368.0,46.6849,46.693,46.6767,46.6849,60368.0
2017-12-19 14:20:00,57.05,57.09,57.05,57.09,47928.0,46.6849,46.7176,46.6849,46.7176,47928.0
2017-12-19 14:25:00,57.09,57.1,57.08,57.1,13364.0,46.7176,46.7258,46.7094,46.7258,13364.0
2017-12-19 14:30:00,57.1,57.1,57.07,57.09,18339.0,46.7258,46.7258,46.7012,46.7176,18339.0
2017-12-19 14:35:00,57.08,57.09,57.06,57.08,80521.0,46.7094,46.7176,46.693,46.7094,80521.0
2017-12-19 14:40:00,57.08,57.08,57.06,57.06,68784.0,46.7094,46.7094,46.693,46.693,68784.0
2017-12-19 14:45:00,57.06,57.06,57.04,57.05,39396.0,46.693,46.693,46.6767,46.6849,39396.0
2017-12-19 14:50:00,57.04,57.04,56.99,57.0,177658.0,46.6767,46.6767,46.6358,46.6439,177658.0
2017-12-19 14:55:00,57.0,57.03,57.0,57.02,40266.0,46.6439,46.6685,46.6439,46.6603,40266.0
2017-12-19 15:00:00,57.01,57.01,56.98,56.98,40481.0,46.6521,46.6521,46.6276,46.6276,40481.0
2017-12-19 15:05:00,56.98,56.98,56.96,56.98,59498.0,46.6276,46.6276,46.6112,46.6276,59498.0
2017-12-19 15:10:00,56.97,56.98,56.97,56.97,37032.0,46.6194,46.6276,46.6194,46.6194,37032.0
2017-12-19 15:15:00,56.98,56.99,56.97,56.99,61877.0,46.6276,46.6358,46.6194,46.6358,61877.0
2017-12-19 15:20:00,57.0,57.02,56.99,57.02,70466.0,46.6439,46.6603,46.6358,46.6603,70466.0
2017-12-19 15:25:00,57.01,57.02,56.99,57.0,66951.0,46.6521,46.6603,46.6358,46.6439,66951.0
2017-12-19 15:30:00,57.0,57.01,56.99,57.01,63037.0,46.6439,46.6521,46.6358,46.6521,63037.0
2017-12-19 15:35:00,57.0,57.01,56.99,57.0,84890.0,46.6439,46.6521,46.6358,46.6439,84890.0
2017-12-19 15:40:00,57.0,57.0,56.95,56.96,84579.0,46.6439,46.6439,46.603,46.6112,84579.0
2017-12-19 15:45:00,56.95,56.97,56.94,56.94,169441.0,46.603,46.6194,46.5949,46.5949,169441.0
2017-12-19 15:50:00,56.95,56.99,56.94,56.99,528726.0,46.603,46.6358,46.5949,46.6358,528726.0
2017-12-19 15:55:00,56.98,56.99,56.9,56.93,881559.0,46.6276,46.6358,46.5621,46.5867,881559.0
2017-12-20 09:30:00,56.97,57.02,56.86,56.89,239945.0,46.6194,46.6603,46.5294,46.5539,239945.0
2017-12-20 09:35:00,56.9,56.9,56.59,56.59,612497.0,46.5621,46.5621,46.3084,46.3084,612497.0
2017-12-20 09:40:00,56.59,56.61,56.48,56.57,507244.0,46.3084,46.3248,46.2184,46.2921,507244.0
2017-12-20 09:45:00,56.57,56.63,56.55,56.63,133278.0,46.2921,46.3412,46.2757,46.3412,133278.0
2017-12-20 09:50:00,56.62,56.65,56.6,56.63,86639.0,46.333,46.3575,46.3166,46.3412,86639.0
2017-12-20 09:55:00,56.63,56.67,56.6,56.64,185415.0,46.3412,46.3739,46.3166,46.3494,185415.0
2017-12-20 10:00:00,56.65,56.67,56.61,56.62,555286.0,46.3575,46.3739,46.3248,46.333,555286.0
2017-12-20 10:05:00,56.62,56.67,56.62,56.66,85367.0,46.333,46.3739,46.333,46.3657,85367.0
2017-12-20 10:10:00,56.66,56.7,56.66,56.68,93173.0,46.3657,46.3985,46.3657,46.3821,93173.0
2017-12-20 10:15:00,56.68,56.68,56.62,56.63,432635.0,46.3821,46.3821,46.333,46.3412,432635.0
2017-12-20 10:20:00,56.63,56.65,56.61,56.62,97239.0,46.3412,46.3575,46.3248,46.333,97239.0
2017-12-20 10:25:00,56.61,56.64,56.6,56.63,215038.0,46.3248,46.3494,46.3166,46.3412,215038.0
2017-12-20 10:30:00,56.64,56.68,56.63,56.64,87739.0,46.3494,46.3821,46.3412,46.3494,87739.0
2017-12-20 10:35:00,56.65,56.68,56.61,56.63,84791.0,46.3575,46.3821,46.3248,46.3412,84791.0
2017-12-20 10:40:00,56.63,56.68,56.6,56.61,106941.0,46.3412,46.3821,46.3166,46.3248,106941.0
2017-12-20 10:45:00,56.61,56.65,56.61,56.65,175069.0,46.3248,46.3575,46.3248,46.3575,175069.0
2017-12-20 10:50:00,56.65,56.7,56.64,56.67,82678.0,46.3575,46.3985,46.3494,46.3739,82678.0
2017-12-20 10:55:00,56.68,56.68,56.63,56.67,56691.0,46.3821,46.3821,46.3412,46.3739,56691.0
2017-12-20 11:00:00,56.66,56.72,56.65,56.71,249953.0,46.3657,46.4148,46.3575,46.4066,249953.0
2017-12-20 11:05:00,56.71,56.72,56.68,56.69,49144.0,46.4066,46.4148,46.3821,46.3903,49144.0
2017-12-20 11:10:00,56.69,56.69,56.64,56.64,60518.0,46.3903,46.3903,46.3494,46.3494,60518.0
2017-12-20 11:15:00,56.64,56.65,56.61,56.62,34975.0,46.3494,46.3575,46.3248,46.333,34975.0
2017-12-20 11:20:00,56.61,56.64,56.59,56.64,51371.0,46.3248,46.3494,46.3084,46.3494,51371.0
2017-12-20 11:25:00,56.64,56.65,56.62,56.65,57521.0,46.3494,46.3575,46.333,46.3575,57521.0
2017-12-20 11:30:00,56.65,56.65,56.61,56.65,191999.0,46.3575,46.3575,46.3248,46.3575,191999.0
2017-12-20 11:35:00,56.65,56.66,56.63,56.66,278748.0,46.3575,46.3657,46.3412,46.3657,278748.0
2017-12-20 11:40:00,56.66,56.68,56.65,56.66,54509.0,46.3657,46.3821,46.3575,46.3657,54509.0
2017-12-20 11:45:00,56.66,56.7,56.65,56.7,153800.0,46.3657,46.3985,46.3575,46.3985,153800.0
2017-12-20 11:50:00,56.7,56.7,56.66,56.68,131129.0,46.3985,46.3985,46.3657,46.3821,131129.0
2017-12-20 11:55:00,56.68,56.68,56.64,56.64,43439.0,46.3821,46.3821,46.3494,46.3494,43439.0
2017-12-20 12:00:00,56.64,56.65,56.63,56.64,31932.0,46.3494,46.3575,46.3412,46.3494,31932.0
2017-12-20 12:05:00,56.64,56.65,56.63,56.63,39229.0,46.3494,46.3575,46.3412,46.3412,39229.0
2017-12-20 12:10:00,56.63,56.66,56.63,56.66,30715.0,46.3412,46.3657,46.3412,46.3657,30715.0
2017-12-20 12:15:00,56.66,56.69,56.65,56.68,150780.0,46.3657,46.3903,46.3575,46.3821,150780.0
2017-12-20 12:20:00,56.69,56.71,56.69,56.71,74732.0,46.3903,46.4066,46.3903,46.4066,74732.0
2017-12-20 12:25:00,56.7,56.73,56.7,56.73,110634.0,46.3985,46.423,46.3985,46.423,110634.0
2017-12-20 12:30:00,56.73,56.74,56.72,56.73,162224.0,46.423,46.4312,46.4148,46.423,162224.0
2017-12-20 12:35:00,56.73,56.74,56.71,56.72,208717.0,46.423,46.4312,46.4066,46.4148,208717.0
2017-12-20 12:40:00,56.72,56.75,56.71,56.75,131269.0,46.4148,46.4394,46.4066,46.4394,131269.0
2017-12-20 12:45:00,56.75,56.76,56.74,56.76,53974.0,46.4394,46.4476,46.4312,46.4476,53974.0
2017-12-20 12:50:00,56.76,56.76,56.74,56.74,27677.0,46.4476,46.4476,46.4312,46.4312,27677.0
2017-12-20 12:55:00,56.74,56.74,56.71,56.73,71603.0,46.4312,46.4312,46.4066,46.423,71603.0
2017-12-20 13:00:00,56.73,56.74,56.72,56.72,20446.0,46.423,46.4312,46.4148,46.4148,20446.0
2017-12-20 13:05:00,56.73,56.74,56.72,56.73,28952.0,46.423,46.4312,46.4148,46.423,28952.0
2017-12-20 13:10:00,56.74,56.76,56.73,56.76,17397.0,46.4312,46.4476,46.423,46.4476,17397.0
2017-12-20 13:15:00,56.76,56.79,56.75,56.78,107652.0,46.4476,46.4721,46.4394,46.4639,107652.0
2017-12-20 13:20:00,56.78,56.79,56.77,56.78,68498.0,46.4639,46.4721,46.4557,46.4639,68498.0
2017-12-20 13:25:00,56.78,56.79,56.77,56.79,46834.0,46.4639,46.4721,46.4557,46.4721,46834.0
2017-12-20 13:30:00,56.79,56.8,56.77,56.78,49425.0,46.4721,46.4803,46.4557,46.4639,49425.0
2017-12-20 13:35:00,56.77,56.78,56.76,56.77,89055.0,46.4557,46.4639,46.4476,46.4557,89055.0
2017-12-20 13:40:00,56.77,56.78,56.75,56.77,115356.0,46.4557,46.4639,46.4394,46.4557,115356.0
2017-12-20 13:45:00,56.77,56.77,56.74,56.76,17795.0,46.4557,46.4557,46.4312,46.4476,17795.0
2017-12-20 13:50:00,56.76,56.8,56.75,56.8,25918.0,46.4476,46.4803,46.4394,46.4803,25918.0
2017-12-20 13:55:00,56.79,56.8,56.76,56.76,71744.0,46.4721,46.4803,46.4476,46.4476,71744.0
2017-12-20 14:00:00,56.76,56.76,56.73,56.73,25681.0,46.4476,46.4476,46.423,46.423,25681.0
2017-12-20 14:05:00,56.74,56.76,56.73,56.76,34951.0,46.4312,46.4476,46.423,46.4476,34951.0
2017-12-20 14:10:00,56.76,56.76,56.73,56.74,75724.0,46.4476,46.4476,46.423,46.4312,75724.0
2017-12-20 14:15:00,56.75,56.76,56.74,56.76,42770.0,46.4394,46.4476,46.4312,46.4476,42770.0
2017-12-20 14:20:00,56.76,56.76,56.72,56.72,38234.0,46.4476,46.4476,46.4148,46.4148,38234.0
2017-12-20 14:25:00,56.72,56.73,56.69,56.71,44233.0,46.4148,46.423,46.3903,46.4066,44233.0
2017-12-20 14:30:00,56.72,56.72,56.69,56.71,50814.0,46.4148,46.4148,46.3903,46.4066,50814.0
2017-12-20 14:35:00,56.71,56.72,56.69,56.7,44994.0,46.4066,46.4148,46.3903,46.3985,44994.0
2017-12-20 14:40:00,56.7,56.71,56.69,56.71,99525.0,46.3985,46.4066,46.3903,46.4066,99525.0
2017-12-20 14:45:00,56.71,56.72,56.69,56.7,88611.0,46.4066,46.4148,46.3903,46.3985,88611.0
2017-12-20 14:50:00,56.7,56.72,56.69,56.7,359148.0,46.3985,46.4148,46.3903,46.3985,359148.0
2017-12-20 14:55:00,56.7,56.71,56.68,56.71,739297.0,46.3985,46.4066,46.3821,46.4066,739297.0
2017-12-20 15:00:00,56.7,56.72,56.7,56.71,58471.0,46.3985,46.4148,46.3985,46.4066,58471.0
2017-12-20 15:05:00,56.71,56.72,56.69,56.71,366115.0,46.4066,46.4148,46.3903,46.4066,366115.0
2017-12-20 15:10:00,56.71,56.74,56.7,56.74,55963.0,46.4066,46.4312,46.3985,46.4312,55963.0
2017-12-20 15:15:00,56.73,56.75,56.72,56.74,153690.0,46.423,46.4394,46.4148,46.4312,153690.0
2017-12-20 15:20:00,56.73,56.74,56.71,56.71,57695.0,46.423,46.4312,46.4066,46.4066,57695.0
2017-12-20 15:25:00,56.72,56.73,56.71,56.73,119927.0,46.4148,46.423,46.4066,46.423,119927.0
2017-12-20 15:30:00,56.73,56.77,56.72,56.77,99642.0,46.423,46.4557,46.4148,46.4557,99642.0
2017-12-20 15:35:00,56.77,56.78,56.75,56.78,191309.0,46.4557,46.4639,46.4394,46.4639,191309.0
2017-12-20 15:40:00,56.78,56.81,56.77,56.8,230216.0,46.4639,46.4885,46.4557,46.4803,230216.0
2017-12-20 15:45:00,56.8,56.82,56.77,56.82,207760.0,46.4803,46.4967,46.4557,46.4967,207760.0
2017-12-20 15:50:00,56.82,56.82,56.79,56.8,383104.0,46.4967,46.4967,46.4721,46.4803,383104.0
2017-12-20 15:55:00,56.8,56.84,56.79,56.81,1829564.0,46.4803,46.513,46.4721,46.4885,1829564.0
2017-12-21 09:30:00,56.93,57.02,56.88,56.88,116716.0,46.5867,46.6603,46.5458,46.5458,116716.0
2017-12-21 09:35:00,56.88,56.91,56.77,56.83,222627.0,46.5458,46.5703,46.4557,46.5048,222627.0
2017-12-21 09:40:00,56.84,56.84,56.77,56.78,115720.0,46.513,46.513,46.4557,46.4639,115720.0
2017-12-21 09:45:00,56.78,56.86,56.78,56.83,74156.0,46.4639,46.5294,46.4639,46.5048,74156.0
2017-12-21 09:50:00,56.84,56.86,56.79,56.79,96891.0,46.513,46.5294,46.4721,46.4721,96891.0
2017-12-21 09:55:00,56.8,56.84,56.79,56.8,106808.0,46.4803,46.513,46.4721,46.4803,106808.0
2017-12-21 10:00:00,56.8,56.83,56.79,56.81,67512.0,46.4803,46.5048,46.4721,46.4885,67512.0
2017-12-21 10:05:00,56.82,56.84,56.8,56.84,44386.0,46.4967,46.513,46.4803,46.513,44386.0
2017-12-21 10:10:00,56.85,56.87,56.84,56.86,79543.0,46.5212,46.5376,46.513,46.5294,79543.0
2017-12-21 10:15:00,56.86,56.87,56.85,56.86,53911.0,46.5294,46.5376,46.5212,46.5294,53911.0
2017-12-21 10:20:00,56.86,56.87,56.82,56.84,145380.0,46.5294,46.5376,46.4967,46.513,145380.0
2017-12-21 10:25:00,56.84,56.86,56.83,56.86,106713.0,46.513,46.5294,46.5048,46.5294,106713.0
2017-12-21 10:30:00,56.86,56.89,56.84,56.89,64521.0,46.5294,46.5539,46.513,46.5539,64521.0
2017-12-21 10:35:00,56.89,56.94,56.88,56.92,68233.0,46.5539,46.5949,46.5458,46.5785,68233.0
2017-12-21 10:40:00,56.92,56.94,56.91,56.94,56324.0,46.5785,46.5949,46.5703,46.5949,56324.0
2017-12-21 10:45:00,56.94,56.94,56.9,56.91,39147.0,46.5949,46.5949,46.5621,46.5703,39147.0
2017-12-21 10:50:00,56.92,56.92,56.89,56.92,32748.0,46.5785,46.5785,46.5539,46.5785,32748.0
2017-12-21 10:55:00,56.93,56.93,56.9,56.91,28650.0,46.5867,46.5867,46.5621,46.5703,28650.0
2017-12-21 11:00:00,56.91,56.92,56.9,56.91,45822.0,46.5703,46.5785,46.5621,46.5703,45822.0
2017-12-21 11:05:00,56.92,56.92,56.89,56.9,72270.0,46.5785,46.5785,46.5539,46.5621,72270.0
2017-12-21 11:10:00,56.9,56.9,56.87,56.88,54037.0,46.5621,46.5621,46.5376,46.5458,54037.0
2017-12-21 11:15:00,56.88,56.89,56.87,56.88,83973.0,46.5458,46.5539,46.5376,46.5458,83973.0
2017-12-21 11:20:00,56.88,56.91,56.88,56.9,27357.0,46.5458,46.5703,46.5458,46.5621,27357.0
2017-12-21 11:25:00,56.91,56.91,56.89,56.9,8622.0,46.5703,46.5703,46.5539,46.5621,8622.0
2017-12-21 11:30:00,56.9,56.91,56.88,56.91,49718.0,46.5621,46.5703,46.5458,46.5703,49718.0
2017-12-21 11:35:00,56.91,56.93,56.9,56.93,18425.0,46.5703,46.5867,46.5621,46.5867,18425.0
2017-12-21 11:40:00,56.93,56.95,56.92,56.94,34350.0,46.5867,46.603,46.5785,46.5949,34350.0
2017-12-21 11:45:00,56.94,56.96,56.94,56.95,20796.0,46.5949,46.6112,46.5949,46.603,20796.0
2017-12-21 11:50:00,56.95,56.95,56.91,56.93,29420.0,46.603,46.603,46.5703,46.5867,29420.0
2017-12-21 11:55:00,56.92,56.95,56.92,56.93,37569.0,46.5785,46.603,46.5785,46.5867,37569.0
2017-12-21 12:00:00,56.93,56.93,56.89,56.89,11858.0,46.5867,46.5867,46.5539,46.5539,11858.0
2017-12-21 12:05:00,56.89,56.91,56.88,56.9,40197.0,46.5539,46.5703,46.5458,46.5621,40197.0
2017-12-21 12:10:00,56.91,56.93,56.9,56.92,52673.0,46.5703,46.5867,46.5621,46.5785,52673.0
2017-12-21 12:15:00,56.92,56.93,56.91,56.93,29538.0,46.5785,46.5867,46.5703,46.5867,29538.0
2017-12-21 12:20:00,56.93,56.93,56.9,56.91,20975.0,46.5867,46.5867,46.5621,46.5703,20975.0
2017-12-21 12:25:00,56.9,56.91,56.89,56.89,21971.0,46.5621,46.5703,46.5539,46.5539,21971.0
2017-12-21 12:30:00,56.9,56.9,56.87,56.89,44840.0,46.5621,46.5621,46.5376,46.5539,44840.0
2017-12-21 12:35:00,56.89,56.89,56.88,56.89,12333.0,46.5539,46.5539,46.5458,46.5539,12333.0
2017-12-21 12:40:00,56.88,56.89,56.87,56.88,36060.0,46.5458,46.5539,46.5376,46.5458,36060.0
2017-12-21 12:45:00,56.89,56.89,56.87,56.88,23344.0,46.5539,46.5539,46.5376,46.5458,23344.0
2017-12-21 12:50:00,56.88,56.89,56.86,56.86,42526.0,46.5458,46.5539,46.5294,46.5294,42526.0
2017-12-21 12:55:00,56.86,56.92,56.86,56.91,31311.0,46.5294,46.5785,46.5294,46.5703,31311.0
2017-12-21 13:00:00,56.92,56.96,56.92,56.95,24788.0,46.5785,46.6112,46.5785,46.603,24788.0
2017-12-21 13:05:00,56.96,56.96,56.93,56.96,45555.0,46.6112,46.6112,46.5867,46.6112,45555.0
2017-12-21 13:10:00,56.96,56.97,56.95,56.97,41882.0,46.6112,46.6194,46.603,46.6194,41882.0
2017-12-21 13:15:00,56.96,56.97,56.95,56.96,55021.0,46.6112,46.6194,46.603,46.6112,55021.0
2017-12-21 13:20:00,56.97,56.99,56.96,56.99,28075.0,46.6194,46.6358,46.6112,46.6358,28075.0
2017-12-21 13:25:00,57.0,57.01,56.99,57.0,50405.0,46.6439,46.6521,46.6358,46.6439,50405.0
2017-12-21 13:30:00,57.0,57.0,56.97,56.97,24452.0,46.6439,46.6439,46.6194,46.6194,24452.0
2017-12-21 13:35:00,56.97,56.98,56.95,56.96,21621.0,46.6194,46.6276,46.603,46.6112,21621.0
2017-12-21 13:40:00,56.96,56.98,56.95,56.98,34863.0,46.6112,46.6276,46.603,46.6276,34863.0
2017-12-21 13:45:00,56.97,56.99,56.96,56.97,29051.0,46.6194,46.6358,46.6112,46.6194,29051.0
2017-12-21 13:50:00,56.97,56.99,56.96,56.98,34775.0,46.6194,46.6358,46.6112,46.6276,34775.0
2017-12-21 13:55:00,56.99,56.99,56.97,56.98,26250.0,46.6358,46.6358,46.6194,46.6276,26250.0
2017-12-21 14:00:00,56.98,56.99,56.96,56.96,19496.0,46.6276,46.6358,46.6112,46.6112,19496.0
2017-12-21 14:05:00,56.97,56.97,56.96,56.97,19668.0,46.6194,46.6194,46.6112,46.6194,19668.0
2017-12-21 14:10:00,56.97,56.97,56.95,56.95,48811.0,46.6194,46.6194,46.603,46.603,48811.0
2017-12-21 14:15:00,56.95,56.95,56.92,56.93,19437.0,46.603,46.603,46.5785,46.5867,19437.0
2017-12-21 14:20:00,56.92,56.94,56.92,56.93,41520.0,46.5785,46.5949,46.5785,46.5867,41520.0
2017-12-21 14:25:00,56.94,56.95,56.92,56.94,28586.0,46.5949,46.603,46.5785,46.5949,28586.0
2017-12-21 14:30:00,56.94,56.95,56.92,56.92,16496.0,46.5949,46.603,46.5785,46.5785,16496.0
2017-12-21 14:35:00,56.92,56.93,56.9,56.9,39777.0,46.5785,46.5867,46.5621,46.5621,39777.0
2017-12-21 14:40:00,56.91,56.91,56.89,56.9,28998.0,46.5703,46.5703,46.5539,46.5621,28998.0
2017-12-21 14:45:00,56.9,56.9,56.88,56.88,14153.0,46.5621,46.5621,46.5458,46.5458,14153.0
2017-12-21 14:50:00,56.88,56.91,56.87,56.91,44949.0,46.5458,46.5703,46.5376,46.5703,44949.0
2017-12-21 14:55:00,56.91,56.91,56.89,56.9,40486.0,46.5703,46.5703,46.5539,46.5621,40486.0
2017-12-21 15:00:00,56.89,56.9,56.87,56.87,51525.0,46.5539,46.5621,46.5376,46.5376,51525.0
2017-12-21 15:05:00,56.88,56.89,56.87,56.87,25255.0,46.5458,46.5539,46.5376,46.5376,25255.0
2017-12-21 15:10:00,56.87,56.89,56.87,56.87,31560.0,46.5376,46.5539,46.5376,46.5376,31560.0
2017-12-21 15:15:00,56.88,56.88,56.85,56.86,57017.0,46.5458,46.5458,46.5212,46.5294,57017.0
2017-12-21 15:20:00,56.85,56.88,56.84,56.87,80015.0,46.5212,46.5458,46.513,46.5376,80015.0
2017-12-21 15:25:00,56.87,56.89,56.87,56.88,42237.0,46.5376,46.5539,46.5376,46.5458,42237.0
2017-12-21 15:30:00,56.88,56.89,56.87,56.88,50607.0,46.5458,46.5539,46.5376,46.5458,50607.0
2017-12-21 15:35:00,56.88,56.88,56.86,56.87,45761.0,46.5458,46.5458,46.5294,46.5376,45761.0
2017-12-21 15:40:00,56.86,56.87,56.83,56.83,94352.0,46.5294,46.5376,46.5048,46.5048,94352.0
2017-12-21 15:45:00,56.83,56.84,56.78,56.79,157759.0,46.5048,46.513,46.4639,46.4721,157759.0
2017-12-21 15:50:00,56.78,56.79,56.74,56.74,306811.0,46.4639,46.4721,46.4312,46.4312,306811.0
2017-12-21 15:55:00,56.74,56.78,56.72,56.78,715617.0,46.4312,46.4639,46.4148,46.4639,715617.0
2017-12-22 09:30:00,56.86,56.91,56.8,56.89,130528.0,46.5294,46.5703,46.4803,46.5539,130528.0
2017-12-22 09:35:00,56.89,56.93,56.85,56.88,159136.0,46.5539,46.5867,46.5212,46.5458,159136.0
2017-12-22 09:40:00,56.87,56.93,56.83,56.92,70163.0,46.5376,46.5867,46.5048,46.5785,70163.0
2017-12-22 09:45:00,56.93,56.93,56.87,56.89,38659.0,46.5867,46.5867,46.5376,46.5539,38659.0
2017-12-22 09:50:00,56.89,56.93,56.88,56.92,66145.0,46.5539,46.5867,46.5458,46.5785,66145.0
2017-12-22 09:55:00,56.93,56.94,56.91,56.92,106962.0,46.5867,46.5949,46.5703,46.5785,106962.0
2017-12-22 10:00:00,56.92,56.96,56.91,56.93,69332.0,46.5785,46.6112,46.5703,46.5867,69332.0
2017-12-22 10:05:00,56.93,56.94,56.91,56.92,18348.0,46.5867,46.5949,46.5703,46.5785,18348.0
2017-12-22 10:10:00,56.92,56.94,56.88,56.89,149747.0,46.5785,46.5949,46.5458,46.5539,149747.0
2017-12-22 10:15:00,56.89,56.91,56.86,56.88,76408.0,46.5539,46.5703,46.5294,46.5458,76408.0
2017-12-22 10:20:00,56.88,56.89,56.86,56.88,13876.0,46.5458,46.5539,46.5294,46.5458,13876.0
2017-12-22 10:25:00,56.88,56.9,56.87,56.89,16339.0,46.5458,46.5621,46.5376,46.5539,16339.0
2017-12-22 10:30:00,56.89,56.92,56.88,56.9,84883.0,46.5539,46.5785,46.5458,46.5621,84883.0
2017-12-22 10:35:00,56.9,56.91,56.86,56.86,32155.0,46.5621,46.5703,46.5294,46.5294,32155.0
2017-12-22 10:40:00,56.86,56.87,56.86,56.87,47205.0,46.5294,46.5376,46.5294,46.5376,47205.0
2017-12-22 10:45:00,56.87,56.87,56.85,56.87,15435.0,46.5376,46.5376,46.5212,46.5376,15435.0
2017-12-22 10:50:00,56.87,56.91,56.87,56.91,16631.0,46.5376,46.5703,46.5376,46.5703,16631.0
2017-12-22 10:55:00,56.91,56.93,56.9,56.91,29853.0,46.5703,46.5867,46.5621,46.5703,29853.0
2017-12-22 11:00:00,56.9,56.91,56.89,56.89,18832.0,46.5621,46.5703,46.5539,46.5539,18832.0
2017-12-22 11:05:00,56.89,56.89,56.86,56.88,29943.0,46.5539,46.5539,46.5294,46.5458,29943.0
2017-12-22 11:10:00,56.88,56.91,56.88,56.91,59301.0,46.5458,46.5703,46.5458,46.5703,59301.0
2017-12-22 11:15:00,56.91,56.91,56.87,56.87,19592.0,46.5703,46.5703,46.5376,46.5376,19592.0
2017-12-22 11:20:00,56.88,56.89,56.87,56.87,36024.0,46.5458,46.5539,46.5376,46.5376,36024.0
2017-12-22 11:25:00,56.88,56.89,56.87,56.88,32524.0,46.5458,46.5539,46.5376,46.5458,32524.0
2017-12-22 11:30:00,56.88,56.89,56.82,56.87,226833.0,46.5458,46.5539,46.4967,46.5376,226833.0
2017-12-22 11:35:00,56.87,56.88,56.86,56.88,14077.0,46.5376,46.5458,46.5294,46.5458,14077.0
2017-12-22 11:40:00,56.87,56.89,56.87,56.89,45336.0,46.5376,46.5539,46.5376,46.5539,45336.0
2017-12-22 11:45:00,56.89,56.9,56.88,56.89,30178.0,46.5539,46.5621,46.5458,46.5539,30178.0
2017-12-22 11:50:00,56.89,56.9,56.87,56.88,68504.0,46.5539,46.5621,46.5376,46.5458,68504.0
2017-12-22 11:55:00,56.87,56.87,56.84,56.85,44789.0,46.5376,46.5376,46.513,46.5212,44789.0
2017-12-22 12:00:00,56.85,56.86,56.84,56.85,12545.0,46.5212,46.5294,46.513,46.5212,12545.0
2017-12-22 12:05:00,56.86,56.86,56.84,56.86,7358.0,46.5294,46.5294,46.513,46.5294,7358.0
2017-12-22 12:10:00,56.86,56.87,56.85,56.87,12241.0,46.5294,46.5376,46.5212,46.5376,12241.0
2017-12-22 12:15:00,56.86,56.87,56.85,56.87,25197.0,46.5294,46.5376,46.5212,46.5376,25197.0
2017-12-22 12:20:00,56.86,56.88,56.86,56.88,17584.0,46.5294,46.5458,46.5294,46.5458,17584.0
2017-12-22 12:25:00,56.88,56.88,56.86,56.86,30331.0,46.5458,46.5458,46.5294,46.5294,30331.0
2017-12-22 12:30:00,56.86,56.88,56.86,56.87,5360.0,46.5294,46.5458,46.5294,46.5376,5360.0
2017-12-22 12:35:00,56.88,56.88,56.85,56.86,10048.0,46.5458,46.5458,46.5212,46.5294,10048.0
2017-12-22 12:40:00,56.87,56.87,56.84,56.85,25410.0,46.5376,46.5376,46.513,46.5212,25410.0
2017-12-22 12:45:00,56.85,56.86,56.84,56.84,7756.0,46.5212,46.5294,46.513,46.513,7756.0
2017-12-22 12:50:00,56.85,56.86,56.84,56.86,15288.0,46.5212,46.5294,46.513,46.5294,15288.0
2017-12-22 12:55:00,56.86,56.86,56.84,56.85,3225.0,46.5294,46.5294,46.513,46.5212,3225.0
2017-12-22 13:00:00,56.85,56.86,56.83,56.84,22960.0,46.5212,46.5294,46.5048,46.513,22960.0
2017-12-22 13:05:00,56.85,56.85,56.83,56.84,14623.0,46.5212,46.5212,46.5048,46.513,14623.0
2017-12-22 13:10:00,56.84,56.85,56.83,56.83,3563.0,46.513,46.5212,46.5048,46.5048,3563.0
2017-12-22 13:15:00,56.84,56.86,56.83,56.85,5898.0,46.513,46.5294,46.5048,46.5212,5898.0
2017-12-22 13:20:00,56.85,56.85,56.83,56.84,9963.0,46.5212,46.5212,46.5048,46.513,9963.0
2017-12-22 13:25:00,56.83,56.86,56.83,56.85,32441.0,46.5048,46.5294,46.5048,46.5212,32441.0
2017-12-22 13:30:00,56.85,56.86,56.84,56.85,64088.0,46.5212,46.5294,46.513,46.5212,64088.0
2017-12-22 13:35:00,56.85,56.86,56.84,56.84,23062.0,46.5212,46.5294,46.513,46.513,23062.0
2017-12-22 13:40:00,56.84,56.87,56.83,56.87,44236.0,46.513,46.5376,46.5048,46.5376,44236.0
2017-12-22 13:45:00,56.87,56.89,56.86,56.89,10374.0,46.5376,46.5539,46.5294,46.5539,10374.0
2017-12-22 13:50:00,56.88,56.89,56.87,56.88,12979.0,46.5458,46.5539,46.5376,46.5458,12979.0
2017-12-22 13:55:00,56.89,56.9,56.88,56.9,21593.0,46.5539,46.5621,46.5458,46.5621,21593.0
2017-12-22 14:00:00,56.89,56.9,56.88,56.89,8743.0,46.5539,46.5621,46.5458,46.5539,8743.0
2017-12-22 14:05:00,56.89,56.9,56.88,56.88,35755.0,46.5539,46.5621,46.5458,46.5458,35755.0
2017-12-22 14:10:00,56.89,56.9,56.88,56.9,12833.0,46.5539,46.5621,46.5458,46.5621,12833.0
2017-12-22 14:15:00,56.9,56.92,56.89,56.92,10395.0,46.5621,46.5785,46.5539,46.5785,10395.0
2017-12-22 14:20:00,56.91,56.92,56.9,56.91,13172.0,46.5703,46.5785,46.5621,46.5703,13172.0
2017-12-22 14:25:00,56.91,56.92,56.88,56.9,24809.0,46.5703,46.5785,46.5458,46.5621,24809.0
2017-12-22 14:30:00,56.9,56.91,56.89,56.9,64809.0,46.5621,46.5703,46.5539,46.5621,64809.0
2017-12-22 14:35:00,56.89,56.9,56.87,56.87,14963.0,46.5539,46.5621,46.5376,46.5376,14963.0
2017-12-22 14:40:00,56.87,56.87,56.85,56.86,79940.0,46.5376,46.5376,46.5212,46.5294,79940.0
2017-12-22 14:45:00,56.87,56.91,56.86,56.89,23628.0,46.5376,46.5703,46.5294,46.5539,23628.0
2017-12-22 14:50:00,56.9,56.91,56.89,56.89,24235.0,46.5621,46.5703,46.5539,46.5539,24235.0
2017-12-22 14:55:00,56.9,56.91,56.88,56.9,50070.0,46.5621,46.5703,46.5458,46.5621,50070.0
2017-12-22 15:00:00,56.91,56.91,56.86,56.87,90406.0,46.5703,46.5703,46.5294,46.5376,90406.0
2017-12-22 15:05:00,56.87,56.88,56.86,56.88,106907.0,46.5376,46.5458,46.5294,46.5458,106907.0
2017-12-22 15:10:00,56.88,56.88,56.85,56.85,44392.0,46.5458,46.5458,46.5212,46.5212,44392.0
2017-12-22 15:15:00,56.86,56.86,56.84,56.85,45750.0,46.5294,46.5294,46.513,46.5212,45750.0
2017-12-22 15:20:00,56.84,56.85,56.83,56.84,77222.0,46.513,46.5212,46.5048,46.513,77222.0
2017-12-22 15:25:00,56.85,56.86,56.84,56.86,47663.0,46.5212,46.5294,46.513,46.5294,47663.0
2017-12-22 15:30:00,56.86,56.86,56.85,56.85,22970.0,46.5294,46.5294,46.5212,46.5212,22970.0
2017-12-22 15:35:00,56.85,56.87,56.85,56.86,41998.0,46.5212,46.5376,46.5212,46.5294,41998.0
2017-12-22 15:40:00,56.86,56.87,56.84,56.85,23357.0,46.5294,46.5376,46.513,46.5212,23357.0
2017-12-22 15:45:00,56.85,56.86,56.83,56.86,41636.0,46.5212,46.5294,46.5048,46.5294,41636.0
2017-12-22 15:50:00,56.85,56.85,56.82,56.84,161877.0,46.5212,46.5212,46.4967,46.513,161877.0
2017-12-22 15:55:00,56.84,56.88,56.83,56.88,567412.0,46.513,46.5458,46.5048,46.5458,567412.0
2017-12-26 09:30:00,56.83,56.97,56.79,56.95,128531.0,46.5048,46.6194,46.4721,46.603,128531.0
2017-12-26 09:35:00,56.95,57.05,56.95,57.03,153874.0,46.603,46.6849,46.603,46.6685,153874.0
2017-12-26 09:40:00,57.03,57.08,57.01,57.08,121607.0,46.6685,46.7094,46.6521,46.7094,121607.0
2017-12-26 09:45:00,57.06,57.12,57.03,57.1,119843.0,46.693,46.7421,46.6685,46.7258,119843.0
2017-12-26 09:50:00,57.11,57.12,57.07,57.07,103683.0,46.734,46.7421,46.7012,46.7012,103683.0
2017-12-26 09:55:00,57.07,57.08,57.05,57.07,49857.0,46.7012,46.7094,46.6849,46.7012,49857.0
2017-12-26 10:00:00,57.07,57.07,57.04,57.05,41961.0,46.7012,46.7012,46.6767,46.6849,41961.0
2017-12-26 10:05:00,57.05,57.06,57.03,57.05,64328.0,46.6849,46.693,46.6685,46.6849,64328.0
2017-12-26 10:10:00,57.06,57.06,57.02,57.03,115324.0,46.693,46.693,46.6603,46.6685,115324.0
2017-12-26 10:15:00,57.03,57.03,57.0,57.01,86898.0,46.6685,46.6685,46.6439,46.6521,86898.0
2017-12-26 10:20:00,57.01,57.03,57.0,57.0,47041.0,46.6521,46.6685,46.6439,46.6439,47041.0
2017-12-26 10:25:00,57.0,57.01,56.97,56.97,69018.0,46.6439,46.6521,46.6194,46.6194,69018.0
2017-12-26 10:30:00,56.97,57.04,56.97,57.04,19399.0,46.6194,46.6767,46.6194,46.6767,19399.0
2017-12-26 10:35:00,57.04,57.04,57.01,57.04,80102.0,46.6767,46.6767,46.6521,46.6767,80102.0
2017-12-26 10:40:00,57.04,57.05,57.03,57.04,52201.0,46.6767,46.6849,46.6685,46.6767,52201.0
2017-12-26 10:45:00,57.04,57.08,57.04,57.08,36820.0,46.6767,46.7094,46.6767,46.7094,36820.0
2017-12-26 10:50:00,57.08,57.09,57.06,57.08,32978.0,46.7094,46.7176,46.693,46.7094,32978.0
2017-12-26 10:55:00,57.07,57.07,57.05,57.06,12706.0,46.7012,46.7012,46.6849,46.693,12706.0
2017-12-26 11:00:00,57.06,57.09,57.06,57.07,15100.0,46.693,46.7176,46.693,46.7012,15100.0
2017-12-26 11:05:00,57.08,57.08,57.03,57.03,125126.0,46.7094,46.7094,46.6685,46.6685,125126.0
2017-12-26 11:10:00,57.04,57.05,57.03,57.04,70361.0,46.6767,46.6849,46.6685,46.6767,70361.0
2017-12-26 11:15:00,57.04,57.05,57.03,57.03,28206.0,46.6767,46.6849,46.6685,46.6685,28206.0
2017-12-26 11:20:00,57.03,57.05,56.99,56.99,268311.0,46.6685,46.6849,46.6358,46.6358,268311.0
2017-12-26 11:25:00,57.0,57.03,56.99,57.02,161894.0,46.6439,46.6685,46.6358,46.6603,161894.0
2017-12-26 11:30:00,57.02,57.03,57.01,57.01,28809.0,46.6603,46.6685,46.6521,46.6521,28809.0
2017-12-26 11:35:00,57.01,57.03,57.0,57.01,18080.0,46.6521,46.6685,46.6439,46.6521,18080.0
2017-12-26 11:40:00,57.02,57.02,57.0,57.01,17939.0,46.6603,46.6603,46.6439,46.6521,17939.0
2017-12-26 11:45:00,57.01,57.03,57.0,57.01,52435.0,46.6521,46.6685,46.6439,46.6521,52435.0
2017-12-26 11:50:00,57.01,57.02,57.0,57.0,32396.0,46.6521,46.6603,46.6439,46.6439,32396.0
2017-12-26 11:55:00,57.01,57.02,57.0,57.01,25601.0,46.6521,46.6603,46.6439,46.6521,25601.0
2017-12-26 12:00:00,57.01,57.02,57.0,57.01,31027.0,46.6521,46.6603,46.6439,46.6521,31027.0
2017-12-26 12:05:00,57.02,57.02,57.0,57.01,19710.0,46.6603,46.6603,46.6439,46.6521,19710.0
2017-12-26 12:10:00,57.01,57.01,56.99,57.01,29459.0,46.6521,46.6521,46.6358,46.6521,29459.0
2017-12-26 12:15:00,57.01,57.02,56.99,56.99,74620.0,46.6521,46.6603,46.6358,46.6358,74620.0
2017-12-26 12:20:00,57.0,57.03,56.99,57.03,51662.0,46.6439,46.6685,46.6358,46.6685,51662.0
2017-12-26 12:25:00,57.03,57.04,57.02,57.03,17999.0,46.6685,46.6767,46.6603,46.6685,17999.0
2017-12-26 12:30:00,57.04,57.04,57.01,57.03,34274.0,46.6767,46.6767,46.6521,46.6685,34274.0
2017-12-26 12:35:00,57.03,57.04,57.02,57.03,13212.0,46.6685,46.6767,46.6603,46.6685,13212.0
2017-12-26 12:40:00,57.04,57.04,57.03,57.03,12194.0,46.6767,46.6767,46.6685,46.6685,12194.0
2017-12-26 12:45:00,57.03,57.03,57.0,57.0,56033.0,46.6685,46.6685,46.6439,46.6439,56033.0
2017-12-26 12:50:00,57.0,57.0,56.98,56.98,73637.0,46.6439,46.6439,46.6276,46.6276,73637.0
2017-12-26 12:55:00,56.98,57.0,56.98,56.99,93316.0,46.6276,46.6439,46.6276,46.6358,93316.0
2017-12-26 13:00:00,57.0,57.0,56.98,56.99,8022.0,46.6439,46.6439,46.6276,46.6358,8022.0
2017-12-26 13:05:00,56.98,56.99,56.97,56.98,14791.0,46.6276,46.6358,46.6194,46.6276,14791.0
2017-12-26 13:10:00,56.98,56.99,56.97,56.99,29040.0,46.6276,46.6358,46.6194,46.6358,29040.0
2017-12-26 13:15:00,56.99,57.0,56.97,57.0,26108.0,46.6358,46.6439,46.6194,46.6439,26108.0
2017-12-26 13:20:00,57.01,57.03,57.0,57.01,32117.0,46.6521,46.6685,46.6439,46.6521,32117.0
2017-12-26 13:25:00,57.01,57.02,56.99,57.0,18950.0,46.6521,46.6603,46.6358,46.6439,18950.0
2017-12-26 13:30:00,57.01,57.01,56.97,56.97,13915.0,46.6521,46.6521,46.6194,46.6194,13915.0
2017-12-26 13:35:00,56.98,56.98,56.96,56.97,29077.0,46.6276,46.6276,46.6112,46.6194,29077.0
2017-12-26 13:40:00,56.97,56.98,56.96,56.97,13654.0,46.6194,46.6276,46.6112,46.6194,13654.0
2017-12-26 13:45:00,56.97,56.99,56.97,56.98,51406.0,46.6194,46.6358,46.6194,46.6276,51406.0
2017-12-26 13:50:00,56.98,56.99,56.97,56.98,58314.0,46.6276,46.6358,46.6194,46.6276,58314.0
2017-12-26 13:55:00,56.98,56.99,56.97,56.98,12884.0,46.6276,46.6358,46.6194,46.6276,12884.0
2017-12-26 14:00:00,56.98,57.0,56.97,56.99,61383.0,46.6276,46.6439,46.6194,46.6358,61383.0
2017-12-26 14:05:00,56.99,57.0,56.97,56.98,57017.0,46.6358,46.6439,46.6194,46.6276,57017.0
2017-12-26 14:10:00,56.98,56.99,56.97,56.98,11791.0,46.6276,46.6358,46.6194,46.6276,11791.0
2017-12-26 14:15:00,56.98,56.99,56.97,56.97,11106.0,46.6276,46.6358,46.6194,46.6194,11106.0
2017-12-26 14:20:00,56.97,56.98,56.96,56.98,112605.0,46.6194,46.6276,46.6112,46.6276,112605.0
2017-12-26 14:25:00,56.97,56.98,56.96,56.97,90238.0,46.6194,46.6276,46.6112,46.6194,90238.0
2017-12-26 14:30:00,56.98,56.98,56.97,56.98,33495.0,46.6276,46.6276,46.6194,46.6276,33495.0
2017-12-26 14:35:00,56.98,56.98,56.97,56.98,18460.0,46.6276,46.6276,46.6194,46.6276,18460.0
2017-12-26 14:40:00,56.98,56.99,56.97,56.98,46486.0,46.6276,46.6358,46.6194,46.6276,46486.0
2017-12-26 14:45:00,56.98,57.0,56.98,56.99,31922.0,46.6276,46.6439,46.6276,46.6358,31922.0
2017-12-26 14:50:00,56.99,57.0,56.98,56.99,41189.0,46.6358,46.6439,46.6276,46.6358,41189.0
2017-12-26 14:55:00,56.99,57.01,56.99,57.01,20539.0,46.6358,46.6521,46.6358,46.6521,20539.0
2017-12-26 15:00:00,57.01,57.01,57.0,57.01,9803.0,46.6521,46.6521,46.6439,46.6521,9803.0
2017-12-26 15:05:00,57.0,57.02,57.0,57.02,91984.0,46.6439,46.6603,46.6439,46.6603,91984.0
2017-12-26 15:10:00,57.02,57.02,57.01,57.01,21552.0,46.6603,46.6603,46.6521,46.6521,21552.0
2017-12-26 15:15:00,57.02,57.02,57.01,57.02,21114.0,46.6603,46.6603,46.6521,46.6603,21114.0
2017-12-26 15:20:00,57.01,57.02,57.0,57.0,83934.0,46.6521,46.6603,46.6439,46.6439,83934.0
2017-12-26 15:25:00,57.0,57.01,56.98,56.98,48077.0,46.6439,46.6521,46.6276,46.6276,48077.0
2017-12-26 15:30:00,56.98,56.99,56.97,56.98,123597.0,46.6276,46.6358,46.6194,46.6276,123597.0
2017-12-26 15:35:00,56.99,56.99,56.97,56.98,70510.0,46.6358,46.6358,46.6194,46.6276,70510.0
2017-12-26 15:40:00,56.98,56.99,56.96,56.97,56796.0,46.6276,46.6358,46.6112,46.6194,56796.0
2017-12-26 15:45:00,56.97,56.99,56.96,56.98,101349.0,46.6194,46.6358,46.6112,46.6276,101349.0
2017-12-26 15:50:00,56.98,56.98,56.96,56.97,101992.0,46.6276,46.6276,46.6112,46.6194,101992.0
2017-12-26 15:55:00,56.97,57.01,56.96,57.0,727515.0,46.6194,46.6521,46.6112,46.6439,727515.0
2017-12-27 09:30:00,57.08,57.19,57.03,57.16,149784.0,46.7094,46.7994,46.6685,46.7749,149784.0
2017-12-27 09:35:00,57.15,57.2,57.15,57.17,81886.0,46.7667,46.8076,46.7667,46.7831,81886.0
2017-12-27 09:40:00,57.16,57.16,57.07,57.08,134130.0,46.7749,46.7749,46.7012,46.7094,134130.0
2017-12-27 09:45:00,57.07,57.1,57.06,57.09,117506.0,46.7012,46.7258,46.693,46.7176,117506.0
2017-12-27 09:50:00,57.09,57.12,57.08,57.11,53527.0,46.7176,46.7421,46.7094,46.734,53527.0
2017-12-27 09:55:00,57.12,57.13,57.04,57.05,123095.0,46.7421,46.7503,46.6767,46.6849,123095.0
2017-12-27 10:00:00,57.05,57.07,57.03,57.05,84975.0,46.6849,46.7012,46.6685,46.6849,84975.0
2017-12-27 10:05:00,57.05,57.06,57.04,57.05,38541.0,46.6849,46.693,46.6767,46.6849,38541.0
2017-12-27 10:10:00,57.05,57.07,57.02,57.03,37636.0,46.6849,46.7012,46.6603,46.6685,37636.0
2017-12-27 10:15:00,57.04,57.05,57.02,57.05,63072.0,46.6767,46.6849,46.6603,46.6849,63072.0
2017-12-27 10:20:00,57.05,57.06,57.04,57.05,41748.0,46.6849,46.693,46.6767,46.6849,41748.0
2017-12-27 10:25:00,57.05,57.06,57.04,57.05,45965.0,46.6849,46.693,46.6767,46.6849,45965.0
2017-12-27 10:30:00,57.05,57.07,57.04,57.06,45081.0,46.6849,46.7012,46.6767,46.693,45081.0
2017-12-27 10:35:00,57.06,57.07,57.03,57.04,77628.0,46.693,46.7012,46.6685,46.6767,77628.0
2017-12-27 10:40:00,57.05,57.06,57.03,57.06,102039.0,46.6849,46.693,46.6685,46.693,102039.0
2017-12-27 10:45:00,57.06,57.07,57.04,57.06,59801.0,46.693,46.7012,46.6767,46.693,59801.0
2017-12-27 10:50:00,57.06,57.08,57.05,57.08,32586.0,46.693,46.7094,46.6849,46.7094,32586.0
2017-12-27 10:55:00,57.07,57.08,57.04,57.06,76355.0,46.7012,46.7094,46.6767,46.693,76355.0
2017-12-27 11:00:00,57.06,57.06,57.05,57.06,13031.0,46.693,46.693,46.6849,46.693,13031.0
2017-12-27 11:05:00,57.05,57.06,57.04,57.05,41616.0,46.6849,46.693,46.6767,46.6849,41616.0
2017-12-27 11:10:00,57.05,57.06,57.04,57.05,43137.0,46.6849,46.693,46.6767,46.6849,43137.0
2017-12-27 11:15:00,57.05,57.08,57.04,57.07,44567.0,46.6849,46.7094,46.6767,46.7012,44567.0
2017-12-27 11:20:00,57.07,57.08,57.06,57.07,36710.0,46.7012,46.7094,46.693,46.7012,36710.0
2017-12-27 11:25:00,57.07,57.08,57.05,57.05,63281.0,46.7012,46.7094,46.6849,46.6849,63281.0
2017-12-27 11:30:00,57.05,57.06,57.03,57.05,120551.0,46.6849,46.693,46.6685,46.6849,120551.0
2017-12-27 11:35:00,57.04,57.05,57.02,57.04,77065.0,46.6767,46.6849,46.6603,46.6767,77065.0
2017-12-27 11:40:00,57.04,57.05,57.01,57.02,43778.0,46.6767,46.6849,46.6521,46.6603,43778.0
2017-12-27 11:45:00,57.02,57.03,57.01,57.01,87164.0,46.6603,46.6685,46.6521,46.6521,87164.0
2017-12-27 11:50:00,57.02,57.03,57.0,57.03,41469.0,46.6603,46.6685,46.6439,46.6685,41469.0
2017-12-27 11:55:00,57.03,57.05,57.02,57.04,43064.0,46.6685,46.6849,46.6603,46.6767,43064.0
2017-12-27 12:00:00,57.03,57.04,56.98,57.0,114809.0,46.6685,46.6767,46.6276,46.6439,114809.0
2017-12-27 12:05:00,57.0,57.02,56.99,57.02,288860.0,46.6439,46.6603,46.6358,46.6603,288860.0
2017-12-27 12:10:00,57.02,57.03,57.01,57.02,29883.0,46.6603,46.6685,46.6521,46.6603,29883.0
2017-12-27 12:15:00,57.01,57.02,56.99,57.01,28400.0,46.6521,46.6603,46.6358,46.6521,28400.0
2017-12-27 12:20:00,57.01,57.02,57.0,57.01,36579.0,46.6521,46.6603,46.6439,46.6521,36579.0
2017-12-27 12:25:00,57.01,57.02,56.99,57.01,65811.0,46.6521,46.6603,46.6358,46.6521,65811.0
2017-12-27 12:30:00,57.01,57.02,57.0,57.02,15361.0,46.6521,46.6603,46.6439,46.6603,15361.0
2017-12-27 12:35:00,57.02,57.03,57.01,57.03,47758.0,46.6603,46.6685,46.6521,46.6685,47758.0
2017-12-27 12:40:00,57.03,57.05,57.02,57.04,53465.0,46.6685,46.6849,46.6603,46.6767,53465.0
2017-12-27 12:45:00,57.04,57.05,57.0,57.01,27976.0,46.6767,46.6849,46.6439,46.6521,27976.0
2017-12-27 12:50:00,57.02,57.02,56.99,56.99,11653.0,46.6603,46.6603,46.6358,46.6358,11653.0
2017-12-27 12:55:00,56.99,57.0,56.99,57.0,21531.0,46.6358,46.6439,46.6358,46.6439,21531.0
2017-12-27 13:00:00,56.99,57.0,56.98,56.98,23347.0,46.6358,46.6439,46.6276,46.6276,23347.0
2017-12-27 13:05:00,56.99,57.0,56.98,56.99,32940.0,46.6358,46.6439,46.6276,46.6358,32940.0
2017-12-27 13:10:00,56.99,57.0,56.98,56.98,39743.0,46.6358,46.6439,46.6276,46.6276,39743.0
2017-12-27 13:15:00,56.98,57.0,56.97,56.98,25840.0,46.6276,46.6439,46.6194,46.6276,25840.0
2017-12-27 13:20:00,56.97,56.98,56.96,56.98,26853.0,46.6194,46.6276,46.6112,46.6276,26853.0
2017-12-27 13:25:00,56.98,56.98,56.96,56.96,11338.0,46.6276,46.6276,46.6112,46.6112,11338.0
2017-12-27 13:30:00,56.97,56.97,56.96,56.97,9700.0,46.6194,46.6194,46.6112,46.6194,9700.0
2017-12-27 13:35:00,56.97,56.99,56.96,56.99,40021.0,46.6194,46.6358,46.6112,46.6358,40021.0
2017-12-27 13:40:00,56.98,56.99,56.98,56.99,8750.0,46.6276,46.6358,46.6276,46.6358,8750.0
2017-12-27 13:45:00,56.98,56.99,56.97,56.98,73687.0,46.6276,46.6358,46.6194,46.6276,73687.0
2017-12-27 13:50:00,56.99,56.99,56.97,56.97,19997.0,46.6358,46.6358,46.6194,46.6194,19997.0
2017-12-27 13:55:00,56.97,56.98,56.96,56.98,40507.0,46.6194,46.6276,46.6112,46.6276,40507.0
2017-12-27 14:00:00,56.98,56.98,56.95,56.96,19741.0,46.6276,46.6276,46.603,46.6112,19741.0
2017-12-27 14:05:00,56.96,56.98,56.95,56.97,26896.0,46.6112,46.6276,46.603,46.6194,26896.0
2017-12-27 14:10:00,56.97,56.97,56.94,56.95,24738.0,46.6194,46.6194,46.5949,46.603,24738.0
2017-12-27 14:15:00,56.95,56.97,56.94,56.97,31212.0,46.603,46.6194,46.5949,46.6194,31212.0
2017-12-27 14:20:00,56.97,56.97,56.95,56.97,26360.0,46.6194,46.6194,46.603,46.6194,26360.0
2017-12-27 14:25:00,56.97,56.98,56.96,56.98,32191.0,46.6194,46.6276,46.6112,46.6276,32191.0
2017-12-27 14:30:00,56.98,56.98,56.97,56.98,10454.0,46.6276,46.6276,46.6194,46.6276,10454.0
2017-12-27 14:35:00,56.98,56.98,56.96,56.98,45729.0,46.6276,46.6276,46.6112,46.6276,45729.0
2017-12-27 14:40:00,56.97,56.98,56.96,56.97,20592.0,46.6194,46.6276,46.6112,46.6194,20592.0
2017-12-27 14:45:00,56.96,56.97,56.96,56.97,20031.0,46.6112,46.6194,46.6112,46.6194,20031.0
2017-12-27 14:50:00,56.97,56.98,56.94,56.97,184742.0,46.6194,46.6276,46.5949,46.6194,184742.0
2017-12-27 14:55:00,56.97,56.98,56.96,56.98,27559.0,46.6194,46.6276,46.6112,46.6276,27559.0
2017-12-27 15:00:00,56.98,56.99,56.96,56.97,45322.0,46.6276,46.6358,46.6112,46.6194,45322.0
2017-12-27 15:05:00,56.97,56.98,56.96,56.98,64386.0,46.6194,46.6276,46.6112,46.6276,64386.0
2017-12-27 15:10:00,56.98,56.99,56.96,56.97,33423.0,46.6276,46.6358,46.6112,46.6194,33423.0
2017-12-27 15:15:00,56.97,56.97,56.95,56.95,31228.0,46.6194,46.6194,46.603,46.603,31228.0
2017-12-27 15:20:00,56.95,56.96,56.93,56.95,46584.0,46.603,46.6112,46.5867,46.603,46584.0
2017-12-27 15:25:00,56.94,56.95,56.93,56.94,83997.0,46.5949,46.603,46.5867,46.5949,83997.0
2017-12-27 15:30:00,56.93,56.95,56.93,56.94,70495.0,46.5867,46.603,46.5867,46.5949,70495.0
2017-12-27 15:35:00,56.95,56.95,56.92,56.93,44721.0,46.603,46.603,46.5785,46.5867,44721.0
2017-12-27 15:40:00,56.92,56.93,56.91,56.93,104149.0,46.5785,46.5867,46.5703,46.5867,104149.0
2017-12-27 15:45:00,56.92,56.95,56.92,56.93,129727.0,46.5785,46.603,46.5785,46.5867,129727.0
2017-12-27 15:50:00,56.93,56.96,56.92,56.96,270523.0,46.5867,46.6112,46.5785,46.6112,270523.0
2017-12-27 15:55:00,56.96,56.99,56.95,56.98,581754.0,46.6112,46.6358,46.603,46.6276,581754.0
2017-12-28 09:30:00,57.07,57.14,56.99,57.0,76387.0,46.7012,46.7585,46.6358,46.6439,76387.0
2017-12-28 09:35:00,56.99,57.01,56.97,56.99,27935.0,46.6358,46.6521,46.6194,46.6358,27935.0
2017-12-28 09:40:00,56.97,57.01,56.96,56.99,107028.0,46.6194,46.6521,46.6112,46.6358,107028.0
2017-12-28 09:45:00,56.98,57.01,56.97,56.98,62579.0,46.6276,46.6521,46.6194,46.6276,62579.0
2017-12-28 09:50:00,56.98,56.99,56.92,56.93,50234.0,46.6276,46.6358,46.5785,46.5867,50234.0
2017-12-28 09:55:00,56.93,56.96,56.91,56.95,46800.0,46.5867,46.6112,46.5703,46.603,46800.0
2017-12-28 10:00:00,56.95,56.97,56.92,56.93,59343.0,46.603,46.6194,46.5785,46.5867,59343.0
2017-12-28 10:05:00,56.93,56.94,56.9,56.94,111755.0,46.5867,46.5949,46.5621,46.5949,111755.0
2017-12-28 10:10:00,56.93,56.93,56.91,56.93,20717.0,46.5867,46.5867,46.5703,46.5867,20717.0
2017-12-28 10:15:00,56.93,56.94,56.92,56.92,18145.0,46.5867,46.5949,46.5785,46.5785,18145.0
2017-12-28 10:20:00,56.92,56.95,56.91,56.95,26917.0,46.5785,46.603,46.5703,46.603,26917.0
2017-12-28 10:25:00,56.96,56.96,56.92,56.93,97141.0,46.6112,46.6112,46.5785,46.5867,97141.0
2017-12-28 10:30:00,56.93,56.94,56.91,56.92,15864.0,46.5867,46.5949,46.5703,46.5785,15864.0
2017-12-28 10:35:00,56.91,56.95,56.91,56.94,28750.0,46.5703,46.603,46.5703,46.5949,28750.0
2017-12-28 10:40:00,56.93,56.94,56.91,56.92,38367.0,46.5867,46.5949,46.5703,46.5785,38367.0
2017-12-28 10:45:00,56.93,56.95,56.92,56.95,47822.0,46.5867,46.603,46.5785,46.603,47822.0
2017-12-28 10:50:00,56.95,56.96,56.94,56.94,20145.0,46.603,46.6112,46.5949,46.5949,20145.0
2017-12-28 10:55:00,56.94,56.95,56.93,56.93,9777.0,46.5949,46.603,46.5867,46.5867,9777.0
2017-12-28 11:00:00,56.93,56.94,56.92,56.93,26651.0,46.5867,46.5949,46.5785,46.5867,26651.0
2017-12-28 11:05:00,56.93,56.93,56.88,56.89,107080.0,46.5867,46.5867,46.5458,46.5539,107080.0
2017-12-28 11:10:00,56.88,56.91,56.88,56.91,17649.0,46.5458,46.5703,46.5458,46.5703,17649.0
2017-12-28 11:15:00,56.91,56.91,56.89,56.9,6759.0,46.5703,46.5703,46.5539,46.5621,6759.0
2017-12-28 11:20:00,56.9,56.91,56.9,56.91,6406.0,46.5621,46.5703,46.5621,46.5703,6406.0
2017-12-28 11:25:00,56.9,56.9,56.87,56.88,18345.0,46.5621,46.5621,46.5376,46.5458,18345.0
2017-12-28 11:30:00,56.88,56.88,56.87,56.88,13956.0,46.5458,46.5458,46.5376,46.5458,13956.0
2017-12-28 11:35:00,56.88,56.89,56.87,56.88,30976.0,46.5458,46.5539,46.5376,46.5458,30976.0
2017-12-28 11:40:00,56.88,56.9,56.87,56.88,28176.0,46.5458,46.5621,46.5376,46.5458,28176.0
2017-12-28 11:45:00,56.89,56.89,56.86,56.86,6153.0,46.5539,46.5539,46.5294,46.5294,6153.0
2017-12-28 11:50:00,56.86,56.88,56.86,56.87,24618.0,46.5294,46.5458,46.5294,46.5376,24618.0
2017-12-28 11:55:00,56.87,56.88,56.86,56.86,41034.0,46.5376,46.5458,46.5294,46.5294,41034.0
2017-12-28 12:00:00,56.86,56.87,56.86,56.86,14585.0,46.5294,46.5376,46.5294,46.5294,14585.0
2017-12-28 12:05:00,56.86,56.87,56.85,56.86,5441.0,46.5294,46.5376,46.5212,46.5294,5441.0
2017-12-28 12:10:00,56.86,56.86,56.84,56.85,55347.0,46.5294,46.5294,46.513,46.5212,55347.0
2017-12-28 12:15:00,56.85,56.88,56.84,56.88,104686.0,46.5212,46.5458,46.513,46.5458,104686.0
2017-12-28 12:20:00,56.88,56.89,56.87,56.88,9219.0,46.5458,46.5539,46.5376,46.5458,9219.0
2017-12-28 12:25:00,56.87,56.87,56.86,56.87,20717.0,46.5376,46.5376,46.5294,46.5376,20717.0
2017-12-28 12:30:00,56.86,56.86,56.84,56.85,11630.0,46.5294,46.5294,46.513,46.5212,11630.0
2017-12-28 12:35:00,56.86,56.87,56.85,56.85,10308.0,46.5294,46.5376,46.5212,46.5212,10308.0
2017-12-28 12:40:00,56.85,56.86,56.84,56.84,7206.0,46.5212,46.5294,46.513,46.513,7206.0
2017-12-28 12:45:00,56.84,56.85,56.84,56.84,2925.0,46.513,46.5212,46.513,46.513,2925.0
2017-12-28 12:50:00,56.84,56.84,56.8,56.82,168491.0,46.513,46.513,46.4803,46.4967,168491.0
2017-12-28 12:55:00,56.82,56.83,56.81,56.81,92169.0,46.4967,46.5048,46.4885,46.4885,92169.0
2017-12-28 13:00:00,56.81,56.81,56.8,56.81,15669.0,46.4885,46.4885,46.4803,46.4885,15669.0
2017-12-28 13:05:00,56.81,56.82,56.8,56.81,6521.0,46.4885,46.4967,46.4803,46.4885,6521.0
2017-12-28 13:10:00,56.81,56.82,56.8,56.82,3240.0,46.4885,46.4967,46.4803,46.4967,3240.0
2017-12-28 13:15:00,56.81,56.83,56.81,56.82,6095.0,46.4885,46.5048,46.4885,46.4967,6095.0
2017-12-28 13:20:00,56.82,56.82,56.8,56.8,13769.0,46.4967,46.4967,46.4803,46.4803,13769.0
2017-12-28 13:25:00,56.8,56.81,56.8,56.8,6974.0,46.4803,46.4885,46.4803,46.4803,6974.0
2017-12-28 13:30:00,56.8,56.81,56.8,56.8,6724.0,46.4803,46.4885,46.4803,46.4803,6724.0
2017-12-28 13:35:00,56.8,56.81,56.79,56.79,12162.0,46.4803,46.4885,46.4721,46.4721,12162.0
2017-12-28 13:40:00,56.8,56.8,56.77,56.79,254952.0,46.4803,46.4803,46.4557,46.4721,254952.0
2017-12-28 13:45:00,56.79,56.79,56.78,56.79,35022.0,46.4721,46.4721,46.4639,46.4721,35022.0
2017-12-28 13:50:00,56.79,56.79,56.78,56.79,14832.0,46.4721,46.4721,46.4639,46.4721,14832.0
2017-12-28 13:55:00,56.79,56.8,56.78,56.8,13474.0,46.4721,46.4803,46.4639,46.4803,13474.0
2017-12-28 14:00:00,56.79,56.8,56.76,56.77,210073.0,46.4721,46.4803,46.4476,46.4557,210073.0
2017-12-28 14:05:00,56.78,56.78,56.76,56.77,7152.0,46.4639,46.4639,46.4476,46.4557,7152.0
2017-12-28 14:10:00,56.77,56.78,56.76,56.77,31555.0,46.4557,46.4639,46.4476,46.4557,31555.0
2017-12-28 14:15:00,56.77,56.78,56.76,56.78,36271.0,46.4557,46.4639,46.4476,46.4639,36271.0
2017-12-28 14:20:00,56.78,56.78,56.77,56.77,5144.0,46.4639,46.4639,46.4557,46.4557,5144.0
2017-12-28 14:25:00,56.77,56.78,56.76,56.77,55962.0,46.4557,46.4639,46.4476,46.4557,55962.0
2017-12-28 14:30:00,56.76,56.78,56.76,56.78,9500.0,46.4476,46.4639,46.4476,46.4639,9500.0
2017-12-28 14:35:00,56.77,56.79,56.76,56.79,24683.0,46.4557,46.4721,46.4476,46.4721,24683.0
2017-12-28 14:40:00,56.79,56.8,56.78,56.79,12758.0,46.4721,46.4803,46.4639,46.4721,12758.0
2017-12-28 14:45:00,56.8,56.82,56.79,56.82,14918.0,46.4803,46.4967,46.4721,46.4967,14918.0
2017-12-28 14:50:00,56.82,56.82,56.8,56.82,19340.0,46.4967,46.4967,46.4803,46.4967,19340.0
2017-12-28 14:55:00,56.82,56.82,56.8,56.82,128370.0,46.4967,46.4967,46.4803,46.4967,128370.0
2017-12-28 15:00:00,56.82,56.83,56.8,56.82,82326.0,46.4967,46.5048,46.4803,46.4967,82326.0
2017-12-28 15:05:00,56.82,56.83,56.81,56.83,32412.0,46.4967,46.5048,46.4885,46.5048,32412.0
2017-12-28 15:10:00,56.83,56.84,56.82,56.84,20937.0,46.5048,46.513,46.4967,46.513,20937.0
2017-12-28 15:15:00,56.84,56.84,56.82,56.83,25524.0,46.513,46.513,46.4967,46.5048,25524.0
2017-12-28 15:20:00,56.83,56.83,56.81,56.82,96659.0,46.5048,46.5048,46.4885,46.4967,96659.0
2017-12-28 15:25:00,56.81,56.83,56.81,56.81,60697.0,46.4885,46.5048,46.4885,46.4885,60697.0
2017-12-28 15:30:00,56.81,56.82,56.81,56.82,50074.0,46.4885,46.4967,46.4885,46.4967,50074.0
2017-12-28 15:35:00,56.82,56.84,56.82,56.83,82756.0,46.4967,46.513,46.4967,46.5048,82756.0
2017-12-28 15:40:00,56.83,56.84,56.81,56.84,37661.0,46.5048,46.513,46.4885,46.513,37661.0
2017-12-28 15:45:00,56.84,56.84,56.82,56.84,236720.0,46.513,46.513,46.4967,46.513,236720.0
2017-12-28 15:50:00,56.84,56.85,56.84,56.85,155129.0,46.513,46.5212,46.513,46.5212,155129.0
2017-12-28 15:55:00,56.85,56.92,56.84,56.89,2028078.0,46.5212,46.5785,46.513,46.5539,2028078.0
2017-12-29 09:30:00,56.88,57.02,56.88,57.01,178100.0,46.5458,46.6603,46.5458,46.6521,178100.0
2017-12-29 09:35:00,57.02,57.03,56.95,57.03,53437.0,46.6603,46.6685,46.603,46.6685,53437.0
2017-12-29 09:40:00,57.03,57.1,57.03,57.08,68249.0,46.6685,46.7258,46.6685,46.7094,68249.0
2017-12-29 09:45:00,57.08,57.11,57.06,57.11,37104.0,46.7094,46.734,46.693,46.734,37104.0
2017-12-29 09:50:00,57.1,57.12,57.08,57.09,28431.0,46.7258,46.7421,46.7094,46.7176,28431.0
2017-12-29 09:55:00,57.08,57.13,57.06,57.12,136485.0,46.7094,46.7503,46.693,46.7421,136485.0
2017-12-29 10:00:00,57.12,57.16,57.11,57.14,24602.0,46.7421,46.7749,46.734,46.7585,24602.0
2017-12-29 10:05:00,57.14,57.15,57.11,57.11,17259.0,46.7585,46.7667,46.734,46.734,17259.0
2017-12-29 10:10:00,57.11,57.13,57.1,57.12,15995.0,46.734,46.7503,46.7258,46.7421,15995.0
2017-12-29 10:15:00,57.12,57.15,57.09,57.14,26199.0,46.7421,46.7667,46.7176,46.7585,26199.0
2017-12-29 10:20:00,57.14,57.18,57.13,57.17,45662.0,46.7585,46.7912,46.7503,46.7831,45662.0
2017-12-29 10:25:00,57.16,57.19,57.15,57.18,20777.0,46.7749,46.7994,46.7667,46.7912,20777.0
2017-12-29 10:30:00,57.18,57.19,57.15,57.16,17190.0,46.7912,46.7994,46.7667,46.7749,17190.0
2017-12-29 10:35:00,57.16,57.16,57.12,57.12,59868.0,46.7749,46.7749,46.7421,46.7421,59868.0
2017-12-29 10:40:00,57.12,57.12,57.1,57.12,32501.0,46.7421,46.7421,46.7258,46.7421,32501.0
2017-12-29 10:45:00,57.12,57.14,57.11,57.12,14383.0,46.7421,46.7585,46.734,46.7421,14383.0
2017-12-29 10:50:00,57.12,57.14,57.12,57.14,17768.0,46.7421,46.7585,46.7421,46.7585,17768.0
2017-12-29 10:55:00,57.14,57.16,57.13,57.15,49489.0,46.7585,46.7749,46.7503,46.7667,49489.0
2017-12-29 11:00:00,57.15,57.15,57.1,57.11,24980.0,46.7667,46.7667,46.7258,46.734,24980.0
2017-12-29 11:05:00,57.11,57.12,57.08,57.09,15381.0,46.734,46.7421,46.7094,46.7176,15381.0
2017-12-29 11:10:00,57.09,57.11,57.08,57.11,17033.0,46.7176,46.734,46.7094,46.734,17033.0
2017-12-29 11:15:00,57.11,57.12,57.07,57.07,10731.0,46.734,46.7421,46.7012,46.7012,10731.0
2017-12-29 11:20:00,57.07,57.13,57.07,57.13,23270.0,46.7012,46.7503,46.7012,46.7503,23270.0
2017-12-29 11:25:00,57.12,57.13,57.11,57.12,14018.0,46.7421,46.7503,46.734,46.7421,14018.0
2017-12-29 11:30:00,57.11,57.12,57.08,57.08,24988.0,46.734,46.7421,46.7094,46.7094,24988.0
2017-12-29 11:35:00,57.09,57.09,57.08,57.09,9998.0,46.7176,46.7176,46.7094,46.7176,9998.0
2017-12-29 11:40:00,57.08,57.12,57.08,57.11,24467.0,46.7094,46.7421,46.7094,46.734,24467.0
2017-12-29 11:45:00,57.12,57.14,57.11,57.13,28917.0,46.7421,46.7585,46.734,46.7503,28917.0
2017-12-29 11:50:00,57.13,57.15,57.12,57.13,21979.0,46.7503,46.7667,46.7421,46.7503,21979.0
2017-12-29 11:55:00,57.13,57.16,57.12,57.16,15315.0,46.7503,46.7749,46.7421,46.7749,15315.0
2017-12-29 12:00:00,57.17,57.17,57.15,57.16,21846.0,46.7831,46.7831,46.7667,46.7749,21846.0
2017-12-29 12:05:00,57.16,57.17,57.15,57.17,14996.0,46.7749,46.7831,46.7667,46.7831,14996.0
2017-12-29 12:10:00,57.17,57.18,57.15,57.16,21625.0,46.7831,46.7912,46.7667,46.7749,21625.0
2017-12-29 12:15:00,57.16,57.17,57.15,57.16,16689.0,46.7749,46.7831,46.7667,46.7749,16689.0
2017-12-29 12:20:00,57.16,57.17,57.15,57.16,43415.0,46.7749,46.7831,46.7667,46.7749,43415.0
2017-12-29 12:25:00,57.15,57.16,57.14,57.14,23574.0,46.7667,46.7749,46.7585,46.7585,23574.0
2017-12-29 12:30:00,57.14,57.15,57.12,57.13,25074.0,46.7585,46.7667,46.7421,46.7503,25074.0
2017-12-29 12:35:00,57.13,57.15,57.13,57.15,15870.0,46.7503,46.7667,46.7503,46.7667,15870.0
2017-12-29 12:40:00,57.16,57.16,57.13,57.14,28284.0,46.7749,46.7749,46.7503,46.7585,28284.0
2017-12-29 12:45:00,57.13,57.13,57.11,57.11,10648.0,46.7503,46.7503,46.734,46.734,10648.0
2017-12-29 12:50:00,57.11,57.11,57.09,57.09,12197.0,46.734,46.734,46.7176,46.7176,12197.0
2017-12-29 12:55:00,57.09,57.09,57.08,57.09,12836.0,46.7176,46.7176,46.7094,46.7176,12836.0
2017-12-29 13:00:00,57.09,57.09,57.07,57.08,11624.0,46.7176,46.7176,46.7012,46.7094,11624.0
2017-12-29 13:05:00,57.08,57.08,57.07,57.07,13654.0,46.7094,46.7094,46.7012,46.7012,13654.0
2017-12-29 13:10:00,57.06,57.06,57.04,57.04,13781.0,46.693,46.693,46.6767,46.6767,13781.0
2017-12-29 13:15:00,57.04,57.06,57.03,57.05,13332.0,46.6767,46.693,46.6685,46.6849,13332.0
2017-12-29 13:20:00,57.05,57.06,57.05,57.06,20858.0,46.6849,46.693,46.6849,46.693,20858.0
2017-12-29 13:25:00,57.06,57.07,57.05,57.05,19624.0,46.693,46.7012,46.6849,46.6849,19624.0
2017-12-29 13:30:00,57.05,57.05,57.03,57.03,6019.0,46.6849,46.6849,46.6685,46.6685,6019.0
2017-12-29 13:35:00,57.04,57.05,57.03,57.04,22950.0,46.6767,46.6849,46.6685,46.6767,22950.0
2017-12-29 13:40:00,57.04,57.05,57.03,57.03,85013.0,46.6767,46.6849,46.6685,46.6685,85013.0
2017-12-29 13:45:00,57.04,57.04,57.02,57.03,8556.0,46.6767,46.6767,46.6603,46.6685,8556.0
2017-12-29 13:50:00,57.02,57.02,56.98,56.98,129589.0,46.6603,46.6603,46.6276,46.6276,129589.0
2017-12-29 13:55:00,56.98,56.99,56.95,56.98,394278.0,46.6276,46.6358,46.603,46.6276,394278.0
2017-12-29 14:00:00,56.97,56.98,56.97,56.97,33831.0,46.6194,46.6276,46.6194,46.6194,33831.0
2017-12-29 14:05:00,56.97,56.99,56.97,56.98,19759.0,46.6194,46.6358,46.6194,46.6276,19759.0
2017-12-29 14:10:00,56.97,56.98,56.97,56.98,13498.0,46.6194,46.6276,46.6194,46.6276,13498.0
2017-12-29 14:15:00,56.98,56.99,56.97,56.98,51695.0,46.6276,46.6358,46.6194,46.6276,51695.0
2017-12-29 14:20:00,56.99,56.99,56.98,56.98,19448.0,46.6358,46.6358,46.6276,46.6276,19448.0
2017-12-29 14:25:00,56.98,56.99,56.98,56.98,48654.0,46.6276,46.6358,46.6276,46.6276,48654.0
2017-12-29 14:30:00,56.99,56.99,56.98,56.98,5955.0,46.6358,46.6358,46.6276,46.6276,5955.0
2017-12-29 14:35:00,56.98,56.99,56.98,56.98,50450.0,46.6276,46.6358,46.6276,46.6276,50450.0
2017-12-29 14:40:00,56.98,57.02,56.98,57.01,106614.0,46.6276,46.6603,46.6276,46.6521,106614.0
2017-12-29 14:45:00,57.02,57.02,57.0,57.01,19230.0,46.6603,46.6603,46.6439,46.6521,19230.0
2017-12-29 14:50:00,57.01,57.03,57.0,57.03,31528.0,46.6521,46.6685,46.6439,46.6685,31528.0
2017-12-29 14:55:00,57.03,57.04,57.02,57.04,8111.0,46.6685,46.6767,46.6603,46.6767,8111.0
2017-12-29 15:00:00,57.04,57.04,57.02,57.02,10950.0,46.6767,46.6767,46.6603,46.6603,10950.0
2017-12-29 15:05:00,57.03,57.04,57.02,57.04,75766.0,46.6685,46.6767,46.6603,46.6767,75766.0
2017-12-29 15:10:00,57.04,57.04,57.03,57.04,20394.0,46.6767,46.6767,46.6685,46.6767,20394.0
2017-12-29 15:15:00,57.03,57.04,57.02,57.02,12564.0,46.6685,46.6767,46.6603,46.6603,12564.0
2017-12-29 15:20:00,57.03,57.08,57.02,57.07,125395.0,46.6685,46.7094,46.6603,46.7012,125395.0
2017-12-29 15:25:00,57.06,57.07,57.04,57.06,41073.0,46.693,46.7012,46.6767,46.693,41073.0
2017-12-29 15:30:00,57.05,57.06,57.04,57.05,29395.0,46.6849,46.693,46.6767,46.6849,29395.0
2017-12-29 15:35:00,57.04,57.05,57.0,57.01,72481.0,46.6767,46.6849,46.6439,46.6521,72481.0
2017-12-29 15:40:00,57.01,57.01,56.99,57.0,227440.0,46.6521,46.6521,46.6358,46.6439,227440.0
2017-12-29 15:45:00,57.0,57.02,56.99,57.02,461553.0,46.6439,46.6603,46.6358,46.6603,461553.0
2017-12-29 15:50:00,57.01,57.02,56.96,56.97,577012.0,46.6521,46.6603,46.6112,46.6194,577012.0
2017-12-29 15:55:00,56.97,56.99,56.88,56.89,649028.0,46.6194,46.6358,46.5458,46.5539,649028.0
2018-01-02 09:30:00,56.95,57.02,56.92,56.93,198430.0,46.603,46.6603,46.5785,46.5867,198430.0
2018-01-02 09:35:00,56.93,56.93,56.83,56.88,212675.0,46.5867,46.5867,46.5048,46.5458,212675.0
2018-01-02 09:40:00,56.88,56.89,56.77,56.81,323605.0,46.5458,46.5539,46.4557,46.4885,323605.0
2018-01-02 09:45:00,56.82,56.85,56.78,56.8,350836.0,46.4967,46.5212,46.4639,46.4803,350836.0
2018-01-02 09:50:00,56.8,56.81,56.75,56.75,112745.0,46.4803,46.4885,46.4394,46.4394,112745.0
2018-01-02 09:55:00,56.76,56.77,56.7,56.76,85682.0,46.4476,46.4557,46.3985,46.4476,85682.0
2018-01-02 10:00:00,56.76,56.81,56.72,56.72,135915.0,46.4476,46.4885,46.4148,46.4148,135915.0
2018-01-02 10:05:00,56.72,56.73,56.69,56.72,135895.0,46.4148,46.423,46.3903,46.4148,135895.0
2018-01-02 10:10:00,56.71,56.74,56.7,56.73,85652.0,46.4066,46.4312,46.3985,46.423,85652.0
2018-01-02 10:15:00,56.73,56.76,56.72,56.73,73968.0,46.423,46.4476,46.4148,46.423,73968.0
2018-01-02 10:20:00,56.73,56.75,56.7,56.74,52607.0,46.423,46.4394,46.3985,46.4312,52607.0
2018-01-02 10:25:00,56.74,56.8,56.74,56.79,124602.0,46.4312,46.4803,46.4312,46.4721,124602.0
2018-01-02 10:30:00,56.79,56.8,56.76,56.8,55581.0,46.4721,46.4803,46.4476,46.4803,55581.0
2018-01-02 10:35:00,56.8,56.84,56.76,56.79,148731.0,46.4803,46.513,46.4476,46.4721,148731.0
2018-01-02 10:40:00,56.79,56.83,56.77,56.78,532000.0,46.4721,46.5048,46.4557,46.4639,532000.0
2018-01-02 10:45:00,56.78,56.79,56.75,56.76,122262.0,46.4639,46.4721,46.4394,46.4476,122262.0
2018-01-02 10:50:00,56.76,56.77,56.74,56.76,114985.0,46.4476,46.4557,46.4312,46.4476,114985.0
2018-01-02 10:55:00,56.76,56.76,56.71,56.72,83609.0,46.4476,46.4476,46.4066,46.4148,83609.0
2018-01-02 11:00:00,56.72,56.75,56.71,56.74,103452.0,46.4148,46.4394,46.4066,46.4312,103452.0
2018-01-02 11:05:00,56.73,56.76,56.72,56.75,92827.0,46.423,46.4476,46.4148,46.4394,92827.0
2018-01-02 11:10:00,56.75,56.76,56.72,56.75,36324.0,46.4394,46.4476,46.4148,46.4394,36324.0
2018-01-02 11:15:00,56.75,56.79,56.74,56.78,89936.0,46.4394,46.4721,46.4312,46.4639,89936.0
2018-01-02 11:20:00,56.78,56.79,56.75,56.78,158618.0,46.4639,46.4721,46.4394,46.4639,158618.0
2018-01-02 11:25:00,56.78,56.8,56.62,56.72,407950.0,46.4639,46.4803,46.333,46.4148,407950.0
2018-01-02 11:30:00,56.72,56.76,56.71,56.73,268423.0,46.4148,46.4476,46.4066,46.423,268423.0
2018-01-02 11:35:00,56.73,56.73,56.68,56.71,102199.0,46.423,46.423,46.3821,46.4066,102199.0
2018-01-02 11:40:00,56.71,56.71,56.68,56.69,40359.0,46.4066,46.4066,46.3821,46.3903,40359.0
2018-01-02 11:45:00,56.69,56.72,56.67,56.72,62594.0,46.3903,46.4148,46.3739,46.4148,62594.0
2018-01-02 11:50:00,56.72,56.75,56.72,56.73,52110.0,46.4148,46.4394,46.4148,46.423,52110.0
2018-01-02 11:55:00,56.73,56.76,56.73,56.75,84185.0,46.423,46.4476,46.423,46.4394,84185.0
2018-01-02 12:00:00,56.76,56.76,56.73,56.74,88393.0,46.4476,46.4476,46.423,46.4312,88393.0
2018-01-02 12:05:00,56.74,56.75,56.73,56.75,61938.0,46.4312,46.4394,46.423,46.4394,61938.0
2018-01-02 12:10:00,56.74,56.75,56.73,56.75,63497.0,46.4312,46.4394,46.423,46.4394,63497.0
2018-01-02 12:15:00,56.74,56.75,56.71,56.71,74040.0,46.4312,46.4394,46.4066,46.4066,74040.0
2018-01-02 12:20:00,56.72,56.73,56.7,56.73,365964.0,46.4148,46.423,46.3985,46.423,365964.0
2018-01-02 12:25:00,56.73,56.73,56.71,56.72,62872.0,46.423,46.423,46.4066,46.4148,62872.0
2018-01-02 12:30:00,56.72,56.74,56.71,56.73,70483.0,46.4148,46.4312,46.4066,46.423,70483.0
2018-01-02 12:35:00,56.73,56.73,56.7,56.72,60648.0,46.423,46.423,46.3985,46.4148,60648.0
2018-01-02 12:40:00,56.72,56.72,56.68,56.7,156418.0,46.4148,46.4148,46.3821,46.3985,156418.0
2018-01-02 12:45:00,56.7,56.71,56.68,56.68,393800.0,46.3985,46.4066,46.3821,46.3821,393800.0
2018-01-02 12:50:00,56.68,56.71,56.68,56.71,164472.0,46.3821,46.4066,46.3821,46.4066,164472.0
2018-01-02 12:55:00,56.71,56.72,56.69,56.71,86575.0,46.4066,46.4148,46.3903,46.4066,86575.0
2018-01-02 13:00:00,56.71,56.72,56.7,56.71,52333.0,46.4066,46.4148,46.3985,46.4066,52333.0
2018-01-02 13:05:00,56.71,56.73,56.71,56.72,64676.0,46.4066,46.423,46.4066,46.4148,64676.0
2018-01-02 13:10:00,56.72,56.75,56.72,56.74,101276.0,46.4148,46.4394,46.4148,46.4312,101276.0
2018-01-02 13:15:00,56.74,56.75,56.7,56.71,86182.0,46.4312,46.4394,46.3985,46.4066,86182.0
2018-01-02 13:20:00,56.71,56.72,56.7,56.7,35954.0,46.4066,46.4148,46.3985,46.3985,35954.0
2018-01-02 13:25:00,56.7,56.72,56.7,56.72,39202.0,46.3985,46.4148,46.3985,46.4148,39202.0
2018-01-02 13:30:00,56.71,56.73,56.71,56.73,43327.0,46.4066,46.423,46.4066,46.423,43327.0
2018-01-02 13:35:00,56.73,56.74,56.71,56.71,136637.0,46.423,46.4312,46.4066,46.4066,136637.0
2018-01-02 13:40:00,56.71,56.72,56.7,56.71,82731.0,46.4066,46.4148,46.3985,46.4066,82731.0
2018-01-02 13:45:00,56.71,56.72,56.69,56.69,65812.0,46.4066,46.4148,46.3903,46.3903,65812.0
2018-01-02 13:50:00,56.7,56.7,56.66,56.68,96744.0,46.3985,46.3985,46.3657,46.3821,96744.0
2018-01-02 13:55:00,56.67,56.68,56.66,56.67,216616.0,46.3739,46.3821,46.3657,46.3739,216616.0
2018-01-02 14:00:00,56.67,56.68,56.65,56.66,81834.0,46.3739,46.3821,46.3575,46.3657,81834.0
2018-01-02 14:05:00,56.66,56.66,56.62,56.62,85309.0,46.3657,46.3657,46.333,46.333,85309.0
2018-01-02 14:10:00,56.62,56.62,56.59,56.59,179109.0,46.333,46.333,46.3084,46.3084,179109.0
2018-01-02 14:15:00,56.59,56.62,56.59,56.61,44469.0,46.3084,46.333,46.3084,46.3248,44469.0
2018-01-02 14:20:00,56.61,56.62,56.6,56.61,46212.0,46.3248,46.333,46.3166,46.3248,46212.0
2018-01-02 14:25:00,56.61,56.61,56.6,56.6,67459.0,46.3248,46.3248,46.3166,46.3166,67459.0
2018-01-02 14:30:00,56.6,56.62,56.59,56.6,238413.0,46.3166,46.333,46.3084,46.3166,238413.0
2018-01-02 14:35:00,56.61,56.66,56.6,56.65,260699.0,46.3248,46.3657,46.3166,46.3575,260699.0
2018-01-02 14:40:00,56.65,56.67,56.64,56.66,73945.0,46.3575,46.3739,46.3494,46.3657,73945.0
2018-01-02 14:45:00,56.66,56.68,56.65,56.66,66178.0,46.3657,46.3821,46.3575,46.3657,66178.0
2018-01-02 14:50:00,56.66,56.66,56.65,56.66,68279.0,46.3657,46.3657,46.3575,46.3657,68279.0
2018-01-02 14:55:00,56.66,56.67,56.65,56.67,119131.0,46.3657,46.3739,46.3575,46.3739,119131.0
2018-01-02 15:00:00,56.66,56.67,56.65,56.66,97507.0,46.3657,46.3739,46.3575,46.3657,97507.0
2018-01-02 15:05:00,56.66,56.66,56.64,56.64,82621.0,46.3657,46.3657,46.3494,46.3494,82621.0
2018-01-02 15:10:00,56.64,56.67,56.64,56.66,152895.0,46.3494,46.3739,46.3494,46.3657,152895.0
2018-01-02 15:15:00,56.66,56.67,56.66,56.67,25620.0,46.3657,46.3739,46.3657,46.3739,25620.0
2018-01-02 15:20:00,56.67,56.68,56.65,56.65,83313.0,46.3739,46.3821,46.3575,46.3575,83313.0
2018-01-02 15:25:00,56.65,56.67,56.65,56.67,98671.0,46.3575,46.3739,46.3575,46.3739,98671.0
2018-01-02 15:30:00,56.67,56.67,56.62,56.62,114786.0,46.3739,46.3739,46.333,46.333,114786.0
2018-01-02 15:35:00,56.62,56.62,56.59,56.6,190775.0,46.333,46.333,46.3084,46.3166,190775.0
2018-01-02 15:40:00,56.61,56.64,56.6,56.64,111102.0,46.3248,46.3494,46.3166,46.3494,111102.0
2018-01-02 15:45:00,56.63,56.63,56.6,56.61,124862.0,46.3412,46.3412,46.3166,46.3248,124862.0
2018-01-02 15:50:00,56.61,56.61,56.58,56.61,331474.0,46.3248,46.3248,46.3003,46.3248,331474.0
2018-01-02 15:55:00,56.61,56.61,56.53,56.57,1398473.0,46.3248,46.3248,46.2593,46.2921,1398473.0
2018-01-03 09:30:00,56.63,56.72,56.49,56.52,331939.0,46.3412,46.4148,46.2266,46.2512,331939.0
2018-01-03 09:35:00,56.53,56.56,56.49,56.54,328773.0,46.2593,46.2839,46.2266,46.2675,328773.0
2018-01-03 09:40:00,56.54,56.62,56.53,56.59,200911.0,46.2675,46.333,46.2593,46.3084,200911.0
2018-01-03 09:45:00,56.58,56.69,56.57,56.69,135856.0,46.3003,46.3903,46.2921,46.3903,135856.0
2018-01-03 09:50:00,56.69,56.7,56.64,56.68,225278.0,46.3903,46.3985,46.3494,46.3821,225278.0
2018-01-03 09:55:00,56.68,56.7,56.63,56.64,208939.0,46.3821,46.3985,46.3412,46.3494,208939.0
2018-01-03 10:00:00,56.64,56.65,56.6,56.6,120488.0,46.3494,46.3575,46.3166,46.3166,120488.0
2018-01-03 10:05:00,56.6,56.62,56.57,56.58,197550.0,46.3166,46.333,46.2921,46.3003,197550.0
2018-01-03 10:10:00,56.59,56.6,56.56,56.58,91808.0,46.3084,46.3166,46.2839,46.3003,91808.0
2018-01-03 10:15:00,56.58,56.6,56.55,56.57,101057.0,46.3003,46.3166,46.2757,46.2921,101057.0
2018-01-03 10:20:00,56.58,56.59,56.54,56.54,117495.0,46.3003,46.3084,46.2675,46.2675,117495.0
2018-01-03 10:25:00,56.55,56.57,56.51,56.52,143245.0,46.2757,46.2921,46.243,46.2512,143245.0
2018-01-03 10:30:00,56.52,56.54,56.5,56.5,91579.0,46.2512,46.2675,46.2348,46.2348,91579.0
2018-01-03 10:35:00,56.51,56.53,56.5,56.51,42930.0,46.243,46.2593,46.2348,46.243,42930.0
2018-01-03 10:40:00,56.51,56.52,56.49,56.5,142298.0,46.243,46.2512,46.2266,46.2348,142298.0
2018-01-03 10:45:00,56.51,56.52,56.49,56.52,94663.0,46.243,46.2512,46.2266,46.2512,94663.0
2018-01-03 10:50:00,56.51,56.52,56.48,56.5,32860.0,46.243,46.2512,46.2184,46.2348,32860.0
2018-01-03 10:55:00,56.5,56.5,56.47,56.48,32637.0,46.2348,46.2348,46.2102,46.2184,32637.0
2018-01-03 11:00:00,56.48,56.51,56.48,56.51,56584.0,46.2184,46.243,46.2184,46.243,56584.0
2018-01-03 11:05:00,56.51,56.54,56.5,56.52,105489.0,46.243,46.2675,46.2348,46.2512,105489.0
2018-01-03 11:10:00,56.52,56.55,56.52,56.55,28520.0,46.2512,46.2757,46.2512,46.2757,28520.0
2018-01-03 11:15:00,56.55,56.57,56.53,56.56,37418.0,46.2757,46.2921,46.2593,46.2839,37418.0
2018-01-03 11:20:00,56.56,56.58,56.55,56.57,50224.0,46.2839,46.3003,46.2757,46.2921,50224.0
2018-01-03 11:25:00,56.57,56.58,56.56,56.57,49403.0,46.2921,46.3003,46.2839,46.2921,49403.0
2018-01-03 11:30:00,56.58,56.6,56.57,56.59,101544.0,46.3003,46.3166,46.2921,46.3084,101544.0
2018-01-03 11:35:00,56.59,56.6,56.58,56.58,21692.0,46.3084,46.3166,46.3003,46.3003,21692.0
2018-01-03 11:40:00,56.58,56.6,56.57,56.6,59078.0,46.3003,46.3166,46.2921,46.3166,59078.0
2018-01-03 11:45:00,56.6,56.64,56.59,56.63,62187.0,46.3166,46.3494,46.3084,46.3412,62187.0
2018-01-03 11:50:00,56.63,56.64,56.6,56.62,94708.0,46.3412,46.3494,46.3166,46.333,94708.0
2018-01-03 11:55:00,56.62,56.62,56.59,56.6,41439.0,46.333,46.333,46.3084,46.3166,41439.0
2018-01-03 12:00:00,56.59,56.61,56.59,56.6,67485.0,46.3084,46.3248,46.3084,46.3166,67485.0
2018-01-03 12:05:00,56.6,56.6,56.59,56.6,43114.0,46.3166,46.3166,46.3084,46.3166,43114.0
2018-01-03 12:10:00,56.59,56.61,56.58,56.61,80852.0,46.3084,46.3248,46.3003,46.3248,80852.0
2018-01-03 12:15:00,56.6,56.63,56.6,56.62,87652.0,46.3166,46.3412,46.3166,46.333,87652.0
2018-01-03 12:20:00,56.61,56.62,56.6,56.62,48207.0,46.3248,46.333,46.3166,46.333,48207.0
2018-01-03 12:25:00,56.61,56.61,56.6,56.6,35828.0,46.3248,46.3248,46.3166,46.3166,35828.0
2018-01-03 12:30:00,56.6,56.62,56.59,56.59,67860.0,46.3166,46.333,46.3084,46.3084,67860.0
2018-01-03 12:35:00,56.6,56.61,56.58,56.59,53400.0,46.3166,46.3248,46.3003,46.3084,53400.0
2018-01-03 12:40:00,56.59,56.6,56.58,56.59,50587.0,46.3084,46.3166,46.3003,46.3084,50587.0
2018-01-03 12:45:00,56.59,56.63,56.58,56.63,113236.0,46.3084,46.3412,46.3003,46.3412,113236.0
2018-01-03 12:50:00,56.62,56.66,56.61,56.66,33892.0,46.333,46.3657,46.3248,46.3657,33892.0
2018-01-03 12:55:00,56.66,56.67,56.65,56.67,78495.0,46.3657,46.3739,46.3575,46.3739,78495.0
2018-01-03 13:00:00,56.67,56.67,56.65,56.67,91446.0,46.3739,46.3739,46.3575,46.3739,91446.0
2018-01-03 13:05:00,56.67,56.68,56.64,56.66,98253.0,46.3739,46.3821,46.3494,46.3657,98253.0
2018-01-03 13:10:00,56.66,56.67,56.65,56.67,30480.0,46.3657,46.3739,46.3575,46.3739,30480.0
2018-01-03 13:15:00,56.67,56.69,56.66,56.68,126638.0,46.3739,46.3903,46.3657,46.3821,126638.0
2018-01-03 13:20:00,56.68,56.69,56.67,56.68,19960.0,46.3821,46.3903,46.3739,46.3821,19960.0
2018-01-03 13:25:00,56.68,56.68,56.65,56.66,147494.0,46.3821,46.3821,46.3575,46.3657,147494.0
2018-01-03 13:30:00,56.66,56.67,56.64,56.66,119291.0,46.3657,46.3739,46.3494,46.3657,119291.0
2018-01-03 13:35:00,56.66,56.66,56.63,56.64,298503.0,46.3657,46.3657,46.3412,46.3494,298503.0
2018-01-03 13:40:00,56.64,56.65,56.62,56.64,177699.0,46.3494,46.3575,46.333,46.3494,177699.0
2018-01-03 13:45:00,56.64,56.64,56.62,56.64,161115.0,46.3494,46.3494,46.333,46.3494,161115.0
2018-01-03 13:50:00,56.63,56.64,56.61,56.61,126649.0,46.3412,46.3494,46.3248,46.3248,126649.0
2018-01-03 13:55:00,56.62,56.62,56.59,56.6,42168.0,46.333,46.333,46.3084,46.3166,42168.0
2018-01-03 14:00:00,56.6,56.6,56.53,56.54,234421.0,46.3166,46.3166,46.2593,46.2675,234421.0
2018-01-03 14:05:00,56.54,56.56,56.52,56.55,77349.0,46.2675,46.2839,46.2512,46.2757,77349.0
2018-01-03 14:10:00,56.55,56.56,56.53,56.54,149462.0,46.2757,46.2839,46.2593,46.2675,149462.0
2018-01-03 14:15:00,56.53,56.54,56.52,56.52,28980.0,46.2593,46.2675,46.2512,46.2512,28980.0
2018-01-03 14:20:00,56.53,56.53,56.49,56.5,166472.0,46.2593,46.2593,46.2266,46.2348,166472.0
2018-01-03 14:25:00,56.5,56.51,56.49,56.49,17970.0,46.2348,46.243,46.2266,46.2266,17970.0
2018-01-03 14:30:00,56.5,56.52,56.49,56.51,249495.0,46.2348,46.2512,46.2266,46.243,249495.0
2018-01-03 14:35:00,56.52,56.55,56.51,56.52,74434.0,46.2512,46.2757,46.243,46.2512,74434.0
2018-01-03 14:40:00,56.53,56.54,56.52,56.53,58564.0,46.2593,46.2675,46.2512,46.2593,58564.0
2018-01-03 14:45:00,56.53,56.55,56.52,56.53,87523.0,46.2593,46.2757,46.2512,46.2593,87523.0
2018-01-03 14:50:00,56.54,56.55,56.53,56.54,45996.0,46.2675,46.2757,46.2593,46.2675,45996.0
2018-01-03 14:55:00,56.54,56.56,56.53,56.55,87499.0,46.2675,46.2839,46.2593,46.2757,87499.0
2018-01-03 15:00:00,56.55,56.56,56.54,56.54,38917.0,46.2757,46.2839,46.2675,46.2675,38917.0
2018-01-03 15:05:00,56.55,56.56,56.54,56.55,43950.0,46.2757,46.2839,46.2675,46.2757,43950.0
2018-01-03 15:10:00,56.55,56.56,56.54,56.55,147356.0,46.2757,46.2839,46.2675,46.2757,147356.0
2018-01-03 15:15:00,56.55,56.56,56.54,56.55,57694.0,46.2757,46.2839,46.2675,46.2757,57694.0
2018-01-03 15:20:00,56.55,56.55,56.53,56.55,89392.0,46.2757,46.2757,46.2593,46.2757,89392.0
2018-01-03 15:25:00,56.55,56.56,56.54,56.55,73563.0,46.2757,46.2839,46.2675,46.2757,73563.0
2018-01-03 15:30:00,56.55,56.57,56.55,56.55,121024.0,46.2757,46.2921,46.2757,46.2757,121024.0
2018-01-03 15:35:00,56.55,56.56,56.53,56.54,174432.0,46.2757,46.2839,46.2593,46.2675,174432.0
2018-01-03 15:40:00,56.54,56.56,56.53,56.55,140724.0,46.2675,46.2839,46.2593,46.2757,140724.0
2018-01-03 15:45:00,56.55,56.57,56.54,56.55,421237.0,46.2757,46.2921,46.2675,46.2757,421237.0
2018-01-03 15:50:00,56.55,56.57,56.54,56.57,465707.0,46.2757,46.2921,46.2675,46.2921,465707.0
2018-01-03 15:55:00,56.57,56.57,56.5,56.52,1201829.0,46.2921,46.2921,46.2348,46.2512,1201829.0
2018-01-04 09:30:00,56.67,56.69,56.54,56.55,377350.0,46.3739,46.3903,46.2675,46.2757,377350.0
2018-01-04 09:35:00,56.55,56.7,56.53,56.7,135354.0,46.2757,46.3985,46.2593,46.3985,135354.0
2018-01-04 09:40:00,56.7,56.74,56.68,56.74,142086.0,46.3985,46.4312,46.3821,46.4312,142086.0
2018-01-04 09:45:00,56.74,56.79,56.66,56.68,139385.0,46.4312,46.4721,46.3657,46.3821,139385.0
2018-01-04 09:50:00,56.69,56.71,56.66,56.67,107052.0,46.3903,46.4066,46.3657,46.3739,107052.0
2018-01-04 09:55:00,56.67,56.77,56.66,56.77,173449.0,46.3739,46.4557,46.3657,46.4557,173449.0
2018-01-04 10:00:00,56.76,56.77,56.69,56.75,105587.0,46.4476,46.4557,46.3903,46.4394,105587.0
2018-01-04 10:05:00,56.75,56.77,56.74,56.75,40743.0,46.4394,46.4557,46.4312,46.4394,40743.0
2018-01-04 10:10:00,56.75,56.75,56.72,56.73,70747.0,46.4394,46.4394,46.4148,46.423,70747.0
2018-01-04 10:15:00,56.73,56.75,56.7,56.72,131371.0,46.423,46.4394,46.3985,46.4148,131371.0
2018-01-04 10:20:00,56.72,56.78,56.72,56.76,51145.0,46.4148,46.4639,46.4148,46.4476,51145.0
2018-01-04 10:25:00,56.76,56.76,56.74,56.74,129165.0,46.4476,46.4476,46.4312,46.4312,129165.0
2018-01-04 10:30:00,56.73,56.74,56.7,56.74,59981.0,46.423,46.4312,46.3985,46.4312,59981.0
2018-01-04 10:35:00,56.75,56.78,56.74,56.77,32395.0,46.4394,46.4639,46.4312,46.4557,32395.0
2018-01-04 10:40:00,56.76,56.79,56.75,56.77,47743.0,46.4476,46.4721,46.4394,46.4557,47743.0
2018-01-04 10:45:00,56.77,56.78,56.76,56.77,49176.0,46.4557,46.4639,46.4476,46.4557,49176.0
2018-01-04 10:50:00,56.77,56.79,56.7,56.71,73980.0,46.4557,46.4721,46.3985,46.4066,73980.0
2018-01-04 10:55:00,56.71,56.73,56.68,56.72,56201.0,46.4066,46.423,46.3821,46.4148,56201.0
2018-01-04 11:00:00,56.73,56.79,56.72,56.76,45661.0,46.423,46.4721,46.4148,46.4476,45661.0
2018-01-04 11:05:00,56.77,56.78,56.73,56.76,54307.0,46.4557,46.4639,46.423,46.4476,54307.0
2018-01-04 11:10:00,56.77,56.77,56.75,56.76,28886.0,46.4557,46.4557,46.4394,46.4476,28886.0
2018-01-04 11:15:00,56.76,56.77,56.7,56.72,92688.0,46.4476,46.4557,46.3985,46.4148,92688.0
2018-01-04 11:20:00,56.72,56.73,56.7,56.71,31907.0,46.4148,46.423,46.3985,46.4066,31907.0
2018-01-04 11:25:00,56.71,56.73,56.71,56.72,81360.0,46.4066,46.423,46.4066,46.4148,81360.0
2018-01-04 11:30:00,56.72,56.73,56.7,56.71,25464.0,46.4148,46.423,46.3985,46.4066,25464.0
2018-01-04 11:35:00,56.71,56.71,56.66,56.69,116454.0,46.4066,46.4066,46.3657,46.3903,116454.0
2018-01-04 11:40:00,56.69,56.7,56.67,56.67,61896.0,46.3903,46.3985,46.3739,46.3739,61896.0
2018-01-04 11:45:00,56.67,56.68,56.66,56.68,186962.0,46.3739,46.3821,46.3657,46.3821,186962.0
2018-01-04 11:50:00,56.68,56.71,56.66,56.71,64230.0,46.3821,46.4066,46.3657,46.4066,64230.0
2018-01-04 11:55:00,56.7,56.71,56.69,56.71,32654.0,46.3985,46.4066,46.3903,46.4066,32654.0
2018-01-04 12:00:00,56.71,56.76,56.71,56.76,101421.0,46.4066,46.4476,46.4066,46.4476,101421.0
2018-01-04 12:05:00,56.77,56.79,56.76,56.79,27458.0,46.4557,46.4721,46.4476,46.4721,27458.0
2018-01-04 12:10:00,56.79,56.82,56.78,56.82,54193.0,46.4721,46.4967,46.4639,46.4967,54193.0
2018-01-04 12:15:00,56.82,56.84,56.81,56.84,36975.0,46.4967,46.513,46.4885,46.513,36975.0
2018-01-04 12:20:00,56.84,56.85,56.81,56.82,41150.0,46.513,46.5212,46.4885,46.4967,41150.0
2018-01-04 12:25:00,56.82,56.84,56.82,56.83,13791.0,46.4967,46.513,46.4967,46.5048,13791.0
2018-01-04 12:30:00,56.83,56.85,56.82,56.83,36700.0,46.5048,46.5212,46.4967,46.5048,36700.0
2018-01-04 12:35:00,56.84,56.85,56.82,56.83,58965.0,46.513,46.5212,46.4967,46.5048,58965.0
2018-01-04 12:40:00,56.84,56.85,56.82,56.84,27502.0,46.513,46.5212,46.4967,46.513,27502.0
2018-01-04 12:45:00,56.83,56.86,56.83,56.84,48213.0,46.5048,46.5294,46.5048,46.513,48213.0
2018-01-04 12:50:00,56.85,56.86,56.84,56.85,139665.0,46.5212,46.5294,46.513,46.5212,139665.0
2018-01-04 12:55:00,56.85,56.86,56.84,56.86,25406.0,46.5212,46.5294,46.513,46.5294,25406.0
2018-01-04 13:00:00,56.86,56.87,56.85,56.86,37875.0,46.5294,46.5376,46.5212,46.5294,37875.0
2018-01-04 13:05:00,56.85,56.87,56.84,56.87,35267.0,46.5212,46.5376,46.513,46.5376,35267.0
2018-01-04 13:10:00,56.87,56.88,56.86,56.87,15548.0,46.5376,46.5458,46.5294,46.5376,15548.0
2018-01-04 13:15:00,56.88,56.89,56.87,56.89,14941.0,46.5458,46.5539,46.5376,46.5539,14941.0
2018-01-04 13:20:00,56.88,56.9,56.88,56.9,57258.0,46.5458,46.5621,46.5458,46.5621,57258.0
2018-01-04 13:25:00,56.9,56.93,56.89,56.93,67064.0,46.5621,46.5867,46.5539,46.5867,67064.0
2018-01-04 13:30:00,56.93,56.94,56.91,56.92,100423.0,46.5867,46.5949,46.5703,46.5785,100423.0
2018-01-04 13:35:00,56.93,56.95,56.92,56.93,41014.0,46.5867,46.603,46.5785,46.5867,41014.0
2018-01-04 13:40:00,56.94,56.94,56.92,56.93,28845.0,46.5949,46.5949,46.5785,46.5867,28845.0
2018-01-04 13:45:00,56.92,56.93,56.9,56.91,33952.0,46.5785,46.5867,46.5621,46.5703,33952.0
2018-01-04 13:50:00,56.91,56.91,56.89,56.9,65379.0,46.5703,46.5703,46.5539,46.5621,65379.0
2018-01-04 13:55:00,56.89,56.93,56.88,56.91,60594.0,46.5539,46.5867,46.5458,46.5703,60594.0
2018-01-04 14:00:00,56.91,56.91,56.85,56.86,21967.0,46.5703,46.5703,46.5212,46.5294,21967.0
2018-01-04 14:05:00,56.85,56.86,56.82,56.83,40853.0,46.5212,46.5294,46.4967,46.5048,40853.0
2018-01-04 14:10:00,56.82,56.83,56.8,56.81,27015.0,46.4967,46.5048,46.4803,46.4885,27015.0
2018-01-04 14:15:00,56.81,56.82,56.8,56.82,114212.0,46.4885,46.4967,46.4803,46.4967,114212.0
2018-01-04 14:20:00,56.82,56.83,56.8,56.81,21648.0,46.4967,46.5048,46.4803,46.4885,21648.0
2018-01-04 14:25:00,56.81,56.82,56.8,56.8,30975.0,46.4885,46.4967,46.4803,46.4803,30975.0
2018-01-04 14:30:00,56.8,56.81,56.79,56.8,34174.0,46.4803,46.4885,46.4721,46.4803,34174.0
2018-01-04 14:35:00,56.8,56.8,56.78,56.79,52924.0,46.4803,46.4803,46.4639,46.4721,52924.0
2018-01-04 14:40:00,56.78,56.79,56.77,56.78,50304.0,46.4639,46.4721,46.4557,46.4639,50304.0
2018-01-04 14:45:00,56.77,56.79,56.77,56.79,35374.0,46.4557,46.4721,46.4557,46.4721,35374.0
2018-01-04 14:50:00,56.79,56.79,56.76,56.76,86605.0,46.4721,46.4721,46.4476,46.4476,86605.0
2018-01-04 14:55:00,56.76,56.77,56.76,56.77,29148.0,46.4476,46.4557,46.4476,46.4557,29148.0
2018-01-04 15:00:00,56.77,56.78,56.76,56.78,110935.0,46.4557,46.4639,46.4476,46.4639,110935.0
2018-01-04 15:05:00,56.78,56.78,56.73,56.73,126378.0,46.4639,46.4639,46.423,46.423,126378.0
2018-01-04 15:10:00,56.73,56.73,56.7,56.71,38048.0,46.423,46.423,46.3985,46.4066,38048.0
2018-01-04 15:15:00,56.71,56.74,56.7,56.72,68976.0,46.4066,46.4312,46.3985,46.4148,68976.0
2018-01-04 15:20:00,56.73,56.73,56.7,56.71,29217.0,46.423,46.423,46.3985,46.4066,29217.0
2018-01-04 15:25:00,56.71,56.74,56.7,56.72,69384.0,46.4066,46.4312,46.3985,46.4148,69384.0
2018-01-04 15:30:00,56.73,56.73,56.69,56.7,276588.0,46.423,46.423,46.3903,46.3985,276588.0
2018-01-04 15:35:00,56.7,56.7,56.68,56.69,88981.0,46.3985,46.3985,46.3821,46.3903,88981.0
2018-01-04 15:40:00,56.69,56.69,56.67,56.68,293854.0,46.3903,46.3903,46.3739,46.3821,293854.0
2018-01-04 15:45:00,56.68,56.71,56.67,56.68,496073.0,46.3821,46.4066,46.3739,46.3821,496073.0
2018-01-04 15:50:00,56.68,56.69,56.66,56.69,354941.0,46.3821,46.3903,46.3657,46.3903,354941.0
2018-01-04 15:55:00,56.69,56.71,56.68,56.69,792300.0,46.3903,46.4066,46.3821,46.3903,792300.0
2018-01-05 09:30:00,56.77,56.88,56.67,56.68,447584.0,46.4557,46.5458,46.3739,46.3821,447584.0
2018-01-05 09:35:00,56.68,56.72,56.63,56.67,156809.0,46.3821,46.4148,46.3412,46.3739,156809.0
2018-01-05 09:40:00,56.67,56.83,56.66,56.78,130169.0,46.3739,46.5048,46.3657,46.4639,130169.0
2018-01-05 09:45:00,56.78,56.78,56.72,56.73,359566.0,46.4639,46.4639,46.4148,46.423,359566.0
2018-01-05 09:50:00,56.73,56.78,56.72,56.78,71130.0,46.423,46.4639,46.4148,46.4639,71130.0
2018-01-05 09:55:00,56.78,56.83,56.78,56.8,85290.0,46.4639,46.5048,46.4639,46.4803,85290.0
2018-01-05 10:00:00,56.8,56.86,56.79,56.85,79998.0,46.4803,46.5294,46.4721,46.5212,79998.0
2018-01-05 10:05:00,56.85,56.85,56.81,56.84,55307.0,46.5212,46.5212,46.4885,46.513,55307.0
2018-01-05 10:10:00,56.84,56.85,56.8,56.81,69297.0,46.513,46.5212,46.4803,46.4885,69297.0
2018-01-05 10:15:00,56.81,56.88,56.81,56.88,59155.0,46.4885,46.5458,46.4885,46.5458,59155.0
2018-01-05 10:20:00,56.88,56.89,56.87,56.88,25092.0,46.5458,46.5539,46.5376,46.5458,25092.0
2018-01-05 10:25:00,56.88,56.88,56.8,56.8,45106.0,46.5458,46.5458,46.4803,46.4803,45106.0
2018-01-05 10:30:00,56.81,56.86,56.81,56.85,52897.0,46.4885,46.5294,46.4885,46.5212,52897.0
2018-01-05 10:35:00,56.85,56.91,56.85,56.91,53818.0,46.5212,46.5703,46.5212,46.5703,53818.0
2018-01-05 10:40:00,56.9,56.92,56.88,56.88,16549.0,46.5621,46.5785,46.5458,46.5458,16549.0
2018-01-05 10:45:00,56.89,56.89,56.84,56.84,49494.0,46.5539,46.5539,46.513,46.513,49494.0
2018-01-05 10:50:00,56.84,56.9,56.83,56.88,39687.0,46.513,46.5621,46.5048,46.5458,39687.0
2018-01-05 10:55:00,56.88,56.93,56.88,56.89,71976.0,46.5458,46.5867,46.5458,46.5539,71976.0
2018-01-05 11:00:00,56.9,56.93,56.88,56.93,87573.0,46.5621,46.5867,46.5458,46.5867,87573.0
2018-01-05 11:05:00,56.93,56.94,56.89,56.89,184933.0,46.5867,46.5949,46.5539,46.5539,184933.0
2018-01-05 11:10:00,56.9,56.92,56.89,56.92,95531.0,46.5621,46.5785,46.5539,46.5785,95531.0
2018-01-05 11:15:00,56.92,56.94,56.92,56.94,76080.0,46.5785,46.5949,46.5785,46.5949,76080.0
2018-01-05 11:20:00,56.94,56.96,56.91,56.92,477438.0,46.5949,46.6112,46.5703,46.5785,477438.0
2018-01-05 11:25:00,56.93,56.93,56.89,56.91,47981.0,46.5867,46.5867,46.5539,46.5703,47981.0
2018-01-05 11:30:00,56.91,56.93,56.9,56.93,64986.0,46.5703,46.5867,46.5621,46.5867,64986.0
2018-01-05 11:35:00,56.93,56.94,56.91,56.93,170308.0,46.5867,46.5949,46.5703,46.5867,170308.0
2018-01-05 11:40:00,56.93,56.94,56.92,56.92,47035.0,46.5867,46.5949,46.5785,46.5785,47035.0
2018-01-05 11:45:00,56.92,56.94,56.92,56.93,81202.0,46.5785,46.5949,46.5785,46.5867,81202.0
2018-01-05 11:50:00,56.93,56.94,56.9,56.92,31737.0,46.5867,46.5949,46.5621,46.5785,31737.0
2018-01-05 11:55:00,56.93,56.93,56.9,56.91,37521.0,46.5867,46.5867,46.5621,46.5703,37521.0
2018-01-05 12:00:00,56.91,56.92,56.91,56.92,35612.0,46.5703,46.5785,46.5703,46.5785,35612.0
2018-01-05 12:05:00,56.92,56.94,56.91,56.94,39206.0,46.5785,46.5949,46.5703,46.5949,39206.0
2018-01-05 12:10:00,56.94,56.96,56.92,56.96,62581.0,46.5949,46.6112,46.5785,46.6112,62581.0
2018-01-05 12:15:00,56.96,56.96,56.94,56.95,49273.0,46.6112,46.6112,46.5949,46.603,49273.0
2018-01-05 12:20:00,56.95,56.97,56.94,56.95,12504.0,46.603,46.6194,46.5949,46.603,12504.0
2018-01-05 12:25:00,56.95,56.96,56.91,56.91,32824.0,46.603,46.6112,46.5703,46.5703,32824.0
2018-01-05 12:30:00,56.92,56.93,56.88,56.89,40831.0,46.5785,46.5867,46.5458,46.5539,40831.0
2018-01-05 12:35:00,56.89,56.89,56.86,56.86,60707.0,46.5539,46.5539,46.5294,46.5294,60707.0
2018-01-05 12:40:00,56.87,56.88,56.86,56.86,26590.0,46.5376,46.5458,46.5294,46.5294,26590.0
2018-01-05 12:45:00,56.86,56.87,56.84,56.84,29334.0,46.5294,46.5376,46.513,46.513,29334.0
2018-01-05 12:50:00,56.84,56.85,56.81,56.82,38443.0,46.513,46.5212,46.4885,46.4967,38443.0
2018-01-05 12:55:00,56.81,56.82,56.79,56.81,63370.0,46.4885,46.4967,46.4721,46.4885,63370.0
2018-01-05 13:00:00,56.82,56.84,56.81,56.84,20776.0,46.4967,46.513,46.4885,46.513,20776.0
2018-01-05 13:05:00,56.84,56.85,56.83,56.84,12239.0,46.513,46.5212,46.5048,46.513,12239.0
2018-01-05 13:10:00,56.85,56.86,56.84,56.86,32058.0,46.5212,46.5294,46.513,46.5294,32058.0
2018-01-05 13:15:00,56.85,56.86,56.84,56.86,12865.0,46.5212,46.5294,46.513,46.5294,12865.0
2018-01-05 13:20:00,56.86,56.87,56.86,56.87,21008.0,46.5294,46.5376,46.5294,46.5376,21008.0
2018-01-05 13:25:00,56.87,56.88,56.86,56.86,20208.0,46.5376,46.5458,46.5294,46.5294,20208.0
2018-01-05 13:30:00,56.86,56.86,56.85,56.85,15074.0,46.5294,46.5294,46.5212,46.5212,15074.0
2018-01-05 13:35:00,56.85,56.86,56.82,56.82,12640.0,46.5212,46.5294,46.4967,46.4967,12640.0
2018-01-05 13:40:00,56.82,56.83,56.82,56.83,13844.0,46.4967,46.5048,46.4967,46.5048,13844.0
2018-01-05 13:45:00,56.83,56.84,56.8,56.8,18450.0,46.5048,46.513,46.4803,46.4803,18450.0
2018-01-05 13:50:00,56.8,56.81,56.79,56.79,40639.0,46.4803,46.4885,46.4721,46.4721,40639.0
2018-01-05 13:55:00,56.79,56.8,56.79,56.79,18252.0,46.4721,46.4803,46.4721,46.4721,18252.0
2018-01-05 14:00:00,56.79,56.8,56.77,56.77,34671.0,46.4721,46.4803,46.4557,46.4557,34671.0
2018-01-05 14:05:00,56.77,56.79,56.77,56.78,96215.0,46.4557,46.4721,46.4557,46.4639,96215.0
2018-01-05 14:10:00,56.78,56.8,56.77,56.8,30314.0,46.4639,46.4803,46.4557,46.4803,30314.0
2018-01-05 14:15:00,56.79,56.81,56.79,56.8,102344.0,46.4721,46.4885,46.4721,46.4803,102344.0
2018-01-05 14:20:00,56.8,56.82,56.79,56.82,78308.0,46.4803,46.4967,46.4721,46.4967,78308.0
2018-01-05 14:25:00,56.81,56.84,56.81,56.84,61910.0,46.4885,46.513,46.4885,46.513,61910.0
2018-01-05 14:30:00,56.84,56.85,56.83,56.84,43274.0,46.513,46.5212,46.5048,46.513,43274.0
2018-01-05 14:35:00,56.84,56.87,56.84,56.87,47188.0,46.513,46.5376,46.513,46.5376,47188.0
2018-01-05 14:40:00,56.87,56.87,56.84,56.84,47007.0,46.5376,46.5376,46.513,46.513,47007.0
2018-01-05 14:45:00,56.84,56.85,56.83,56.83,56989.0,46.513,46.5212,46.5048,46.5048,56989.0
2018-01-05 14:50:00,56.83,56.84,56.81,56.83,190508.0,46.5048,46.513,46.4885,46.5048,190508.0
2018-01-05 14:55:00,56.83,56.83,56.82,56.82,19201.0,46.5048,46.5048,46.4967,46.4967,19201.0
2018-01-05 15:00:00,56.82,56.83,56.79,56.8,95368.0,46.4967,46.5048,46.4721,46.4803,95368.0
2018-01-05 15:05:00,56.79,56.84,56.79,56.82,170366.0,46.4721,46.513,46.4721,46.4967,170366.0
2018-01-05 15:10:00,56.82,56.83,56.81,56.81,31898.0,46.4967,46.5048,46.4885,46.4885,31898.0
2018-01-05 15:15:00,56.81,56.82,56.81,56.81,38670.0,46.4885,46.4967,46.4885,46.4885,38670.0
2018-01-05 15:20:00,56.81,56.82,56.79,56.81,111571.0,46.4885,46.4967,46.4721,46.4885,111571.0
2018-01-05 15:25:00,56.8,56.84,56.8,56.84,64296.0,46.4803,46.513,46.4803,46.513,64296.0
2018-01-05 15:30:00,56.84,56.86,56.82,56.86,133856.0,46.513,46.5294,46.4967,46.5294,133856.0
2018-01-05 15:35:00,56.86,56.88,56.83,56.86,182105.0,46.5294,46.5458,46.5048,46.5294,182105.0
2018-01-05 15:40:00,56.86,56.86,56.84,56.86,141470.0,46.5294,46.5294,46.513,46.5294,141470.0
2018-01-05 15:45:00,56.86,56.94,56.86,56.93,204479.0,46.5294,46.5949,46.5294,46.5867,204479.0
2018-01-05 15:50:00,56.93,56.95,56.92,56.95,476093.0,46.5867,46.603,46.5785,46.603,476093.0
2018-01-05 15:55:00,56.95,56.97,56.91,56.94,1063145.0,46.603,46.6194,46.5703,46.5949,1063145.0
2018-01-08 09:30:00,56.85,56.95,56.82,56.91,335990.0,46.5212,46.603,46.4967,46.5703,335990.0
2018-01-08 09:35:00,56.91,56.93,56.87,56.91,173610.0,46.5703,46.5867,46.5376,46.5703,173610.0
2018-01-08 09:40:00,56.92,56.99,56.92,56.98,112770.0,46.5785,46.6358,46.5785,46.6276,112770.0
2018-01-08 09:45:00,56.99,57.02,56.97,57.01,415993.0,46.6358,46.6603,46.6194,46.6521,415993.0
2018-01-08 09:50:00,57.01,57.03,56.95,56.97,161846.0,46.6521,46.6685,46.603,46.6194,161846.0
2018-01-08 09:55:00,56.98,57.0,56.97,56.98,31150.0,46.6276,46.6439,46.6194,46.6276,31150.0
2018-01-08 10:00:00,56.98,57.02,56.98,57.01,68197.0,46.6276,46.6603,46.6276,46.6521,68197.0
2018-01-08 10:05:00,57.01,57.04,57.0,57.02,87748.0,46.6521,46.6767,46.6439,46.6603,87748.0
2018-01-08 10:10:00,57.01,57.03,56.98,56.98,65012.0,46.6521,46.6685,46.6276,46.6276,65012.0
2018-01-08 10:15:00,56.98,57.02,56.96,57.02,52710.0,46.6276,46.6603,46.6112,46.6603,52710.0
2018-01-08 10:20:00,57.02,57.06,57.01,57.05,24811.0,46.6603,46.693,46.6521,46.6849,24811.0
2018-01-08 10:25:00,57.05,57.05,57.01,57.03,23068.0,46.6849,46.6849,46.6521,46.6685,23068.0
2018-01-08 10:30:00,57.03,57.03,56.99,56.99,55967.0,46.6685,46.6685,46.6358,46.6358,55967.0
2018-01-08 10:35:00,56.99,57.0,56.97,56.98,123157.0,46.6358,46.6439,46.6194,46.6276,123157.0
2018-01-08 10:40:00,56.98,56.99,56.96,56.97,137942.0,46.6276,46.6358,46.6112,46.6194,137942.0
2018-01-08 10:45:00,56.97,57.01,56.97,57.0,57633.0,46.6194,46.6521,46.6194,46.6439,57633.0
2018-01-08 10:50:00,57.0,57.01,56.99,56.99,86412.0,46.6439,46.6521,46.6358,46.6358,86412.0
2018-01-08 10:55:00,56.99,56.99,56.96,56.96,39498.0,46.6358,46.6358,46.6112,46.6112,39498.0
2018-01-08 11:00:00,56.96,56.97,56.94,56.97,51963.0,46.6112,46.6194,46.5949,46.6194,51963.0
2018-01-08 11:05:00,56.97,56.98,56.95,56.96,36487.0,46.6194,46.6276,46.603,46.6112,36487.0
2018-01-08 11:10:00,56.96,56.96,56.94,56.95,28095.0,46.6112,46.6112,46.5949,46.603,28095.0
2018-01-08 11:15:00,56.95,56.95,56.91,56.92,25161.0,46.603,46.603,46.5703,46.5785,25161.0
2018-01-08 11:20:00,56.92,56.92,56.88,56.89,50384.0,46.5785,46.5785,46.5458,46.5539,50384.0
2018-01-08 11:25:00,56.89,56.91,56.88,56.9,24061.0,46.5539,46.5703,46.5458,46.5621,24061.0
2018-01-08 11:30:00,56.9,56.91,56.89,56.91,81138.0,46.5621,46.5703,46.5539,46.5703,81138.0
2018-01-08 11:35:00,56.91,56.91,56.86,56.88,73743.0,46.5703,46.5703,46.5294,46.5458,73743.0
2018-01-08 11:40:00,56.88,56.88,56.87,56.88,144434.0,46.5458,46.5458,46.5376,46.5458,144434.0
2018-01-08 11:45:00,56.88,56.89,56.87,56.88,39522.0,46.5458,46.5539,46.5376,46.5458,39522.0
2018-01-08 11:50:00,56.88,56.9,56.87,56.89,50101.0,46.5458,46.5621,46.5376,46.5539,50101.0
2018-01-08 11:55:00,56.89,56.9,56.87,56.88,37384.0,46.5539,46.5621,46.5376,46.5458,37384.0
2018-01-08 12:00:00,56.88,56.91,56.87,56.9,41289.0,46.5458,46.5703,46.5376,46.5621,41289.0
2018-01-08 12:05:00,56.91,56.91,56.89,56.9,18558.0,46.5703,46.5703,46.5539,46.5621,18558.0
2018-01-08 12:10:00,56.9,56.91,56.87,56.89,42779.0,46.5621,46.5703,46.5376,46.5539,42779.0
2018-01-08 12:15:00,56.89,56.92,56.88,56.92,50150.0,46.5539,46.5785,46.5458,46.5785,50150.0
2018-01-08 12:20:00,56.92,56.94,56.92,56.94,15763.0,46.5785,46.5949,46.5785,46.5949,15763.0
2018-01-08 12:25:00,56.94,56.95,56.92,56.95,58972.0,46.5949,46.603,46.5785,46.603,58972.0
2018-01-08 12:30:00,56.95,56.97,56.95,56.96,12446.0,46.603,46.6194,46.603,46.6112,12446.0
2018-01-08 12:35:00,56.96,56.99,56.96,56.97,29889.0,46.6112,46.6358,46.6112,46.6194,29889.0
2018-01-08 12:40:00,56.98,57.0,56.98,57.0,23727.0,46.6276,46.6439,46.6276,46.6439,23727.0
2018-01-08 12:45:00,57.0,57.01,56.98,57.0,18076.0,46.6439,46.6521,46.6276,46.6439,18076.0
2018-01-08 12:50:00,57.0,57.0,56.98,56.98,17160.0,46.6439,46.6439,46.6276,46.6276,17160.0
2018-01-08 12:55:00,56.98,56.99,56.97,56.98,70368.0,46.6276,46.6358,46.6194,46.6276,70368.0
2018-01-08 13:00:00,56.98,57.0,56.97,56.99,23626.0,46.6276,46.6439,46.6194,46.6358,23626.0
2018-01-08 13:05:00,57.0,57.02,56.99,57.02,41422.0,46.6439,46.6603,46.6358,46.6603,41422.0
2018-01-08 13:10:00,57.02,57.04,57.01,57.04,46392.0,46.6603,46.6767,46.6521,46.6767,46392.0
2018-01-08 13:15:00,57.03,57.06,57.02,57.06,106037.0,46.6685,46.693,46.6603,46.693,106037.0
2018-01-08 13:20:00,57.06,57.08,57.06,57.06,39761.0,46.693,46.7094,46.693,46.693,39761.0
2018-01-08 13:25:00,57.07,57.1,57.07,57.1,22490.0,46.7012,46.7258,46.7012,46.7258,22490.0
2018-01-08 13:30:00,57.1,57.11,57.07,57.08,25537.0,46.7258,46.734,46.7012,46.7094,25537.0
2018-01-08 13:35:00,57.08,57.09,57.07,57.08,15093.0,46.7094,46.7176,46.7012,46.7094,15093.0
2018-01-08 13:40:00,57.08,57.08,57.06,57.08,30246.0,46.7094,46.7094,46.693,46.7094,30246.0
2018-01-08 13:45:00,57.08,57.09,57.07,57.09,23010.0,46.7094,46.7176,46.7012,46.7176,23010.0
2018-01-08 13:50:00,57.08,57.09,57.07,57.07,38898.0,46.7094,46.7176,46.7012,46.7012,38898.0
2018-01-08 13:55:00,57.08,57.09,57.06,57.09,39384.0,46.7094,46.7176,46.693,46.7176,39384.0
2018-01-08 14:00:00,57.08,57.09,57.07,57.08,34617.0,46.7094,46.7176,46.7012,46.7094,34617.0
2018-01-08 14:05:00,57.09,57.1,57.07,57.09,24786.0,46.7176,46.7258,46.7012,46.7176,24786.0
2018-01-08 14:10:00,57.1,57.11,57.09,57.11,17964.0,46.7258,46.734,46.7176,46.734,17964.0
2018-01-08 14:15:00,57.11,57.11,57.08,57.09,21624.0,46.734,46.734,46.7094,46.7176,21624.0
2018-01-08 14:20:00,57.09,57.1,57.07,57.08,24561.0,46.7176,46.7258,46.7012,46.7094,24561.0
2018-01-08 14:25:00,57.08,57.09,57.06,57.06,35611.0,46.7094,46.7176,46.693,46.693,35611.0
2018-01-08 14:30:00,57.07,57.07,57.03,57.04,50552.0,46.7012,46.7012,46.6685,46.6767,50552.0
2018-01-08 14:35:00,57.04,57.06,57.03,57.04,49556.0,46.6767,46.693,46.6685,46.6767,49556.0
2018-01-08 14:40:00,57.04,57.06,57.04,57.05,42070.0,46.6767,46.693,46.6767,46.6849,42070.0
2018-01-08 14:45:00,57.05,57.07,57.04,57.06,128642.0,46.6849,46.7012,46.6767,46.693,128642.0
2018-01-08 14:50:00,57.06,57.08,57.06,57.08,315348.0,46.693,46.7094,46.693,46.7094,315348.0
2018-01-08 14:55:00,57.08,57.1,57.08,57.09,185874.0,46.7094,46.7258,46.7094,46.7176,185874.0
2018-01-08 15:00:00,57.09,57.09,57.07,57.08,57054.0,46.7176,46.7176,46.7012,46.7094,57054.0
2018-01-08 15:05:00,57.08,57.11,57.07,57.1,65118.0,46.7094,46.734,46.7012,46.7258,65118.0
2018-01-08 15:10:00,57.1,57.1,57.05,57.06,66220.0,46.7258,46.7258,46.6849,46.693,66220.0
2018-01-08 15:15:00,57.06,57.06,57.05,57.05,45366.0,46.693,46.693,46.6849,46.6849,45366.0
2018-01-08 15:20:00,57.05,57.06,57.03,57.03,63675.0,46.6849,46.693,46.6685,46.6685,63675.0
2018-01-08 15:25:00,57.03,57.04,57.01,57.02,182198.0,46.6685,46.6767,46.6521,46.6603,182198.0
2018-01-08 15:30:00,57.02,57.03,57.01,57.03,115398.0,46.6603,46.6685,46.6521,46.6685,115398.0
2018-01-08 15:35:00,57.03,57.06,57.03,57.05,121064.0,46.6685,46.693,46.6685,46.6849,121064.0
2018-01-08 15:40:00,57.05,57.09,57.04,57.08,68560.0,46.6849,46.7176,46.6767,46.7094,68560.0
2018-01-08 15:45:00,57.08,57.09,57.07,57.08,261184.0,46.7094,46.7176,46.7012,46.7094,261184.0
2018-01-08 15:50:00,57.08,57.12,57.06,57.09,260391.0,46.7094,46.7421,46.693,46.7176,260391.0
2018-01-08 15:55:00,57.1,57.1,57.07,57.07,776813.0,46.7258,46.7258,46.7012,46.7012,776813.0
2018-01-09 09:30:00,57.14,57.27,57.09,57.09,141968.0,46.7585,46.8649,46.7176,46.7176,141968.0
2018-01-09 09:35:00,57.1,57.16,57.1,57.14,79775.0,46.7258,46.7749,46.7258,46.7585,79775.0
2018-01-09 09:40:00,57.14,57.17,57.12,57.13,100427.0,46.7585,46.7831,46.7421,46.7503,100427.0
2018-01-09 09:45:00,57.13,57.14,57.08,57.08,71039.0,46.7503,46.7585,46.7094,46.7094,71039.0
2018-01-09 09:50:00,57.08,57.09,57.0,57.03,181548.0,46.7094,46.7176,46.6439,46.6685,181548.0
2018-01-09 09:55:00,57.03,57.05,57.01,57.03,61150.0,46.6685,46.6849,46.6521,46.6685,61150.0
2018-01-09 10:00:00,57.04,57.06,57.01,57.05,37011.0,46.6767,46.693,46.6521,46.6849,37011.0
2018-01-09 10:05:00,57.05,57.08,57.04,57.08,44269.0,46.6849,46.7094,46.6767,46.7094,44269.0
2018-01-09 10:10:00,57.08,57.11,57.06,57.07,27147.0,46.7094,46.734,46.693,46.7012,27147.0
2018-01-09 10:15:00,57.07,57.1,57.06,57.09,47272.0,46.7012,46.7258,46.693,46.7176,47272.0
2018-01-09 10:20:00,57.09,57.14,57.09,57.14,77932.0,46.7176,46.7585,46.7176,46.7585,77932.0
2018-01-09 10:25:00,57.15,57.16,57.1,57.15,51312.0,46.7667,46.7749,46.7258,46.7667,51312.0
2018-01-09 10:30:00,57.15,57.18,57.13,57.13,76969.0,46.7667,46.7912,46.7503,46.7503,76969.0
2018-01-09 10:35:00,57.13,57.18,57.12,57.12,119816.0,46.7503,46.7912,46.7421,46.7421,119816.0
2018-01-09 10:40:00,57.12,57.14,57.1,57.14,77310.0,46.7421,46.7585,46.7258,46.7585,77310.0
2018-01-09 10:45:00,57.14,57.16,57.13,57.14,109062.0,46.7585,46.7749,46.7503,46.7585,109062.0
2018-01-09 10:50:00,57.14,57.19,57.11,57.18,129985.0,46.7585,46.7994,46.734,46.7912,129985.0
2018-01-09 10:55:00,57.18,57.19,57.16,57.16,143002.0,46.7912,46.7994,46.7749,46.7749,143002.0
2018-01-09 11:00:00,57.17,57.17,57.15,57.17,332545.0,46.7831,46.7831,46.7667,46.7831,332545.0
2018-01-09 11:05:00,57.17,57.19,57.16,57.16,79784.0,46.7831,46.7994,46.7749,46.7749,79784.0
2018-01-09 11:10:00,57.17,57.2,57.16,57.18,39459.0,46.7831,46.8076,46.7749,46.7912,39459.0
2018-01-09 11:15:00,57.18,57.22,57.17,57.21,149220.0,46.7912,46.824,46.7831,46.8158,149220.0
2018-01-09 11:20:00,57.22,57.23,57.2,57.2,38409.0,46.824,46.8322,46.8076,46.8076,38409.0
2018-01-09 11:25:00,57.2,57.25,57.2,57.22,99450.0,46.8076,46.8485,46.8076,46.824,99450.0
2018-01-09 11:30:00,57.22,57.23,57.2,57.21,43635.0,46.824,46.8322,46.8076,46.8158,43635.0
2018-01-09 11:35:00,57.21,57.21,57.18,57.18,29246.0,46.8158,46.8158,46.7912,46.7912,29246.0
2018-01-09 11:40:00,57.18,57.19,57.15,57.16,41165.0,46.7912,46.7994,46.7667,46.7749,41165.0
2018-01-09 11:45:00,57.16,57.16,57.14,57.16,273205.0,46.7749,46.7749,46.7585,46.7749,273205.0
2018-01-09 11:50:00,57.16,57.18,57.16,57.17,60001.0,46.7749,46.7912,46.7749,46.7831,60001.0
2018-01-09 11:55:00,57.16,57.17,57.14,57.15,44429.0,46.7749,46.7831,46.7585,46.7667,44429.0
2018-01-09 12:00:00,57.15,57.16,57.14,57.16,32881.0,46.7667,46.7749,46.7585,46.7749,32881.0
2018-01-09 12:05:00,57.15,57.16,57.12,57.13,87488.0,46.7667,46.7749,46.7421,46.7503,87488.0
2018-01-09 12:10:00,57.13,57.13,57.12,57.12,38386.0,46.7503,46.7503,46.7421,46.7421,38386.0
2018-01-09 12:15:00,57.13,57.13,57.09,57.1,23799.0,46.7503,46.7503,46.7176,46.7258,23799.0
2018-01-09 12:20:00,57.09,57.1,57.07,57.08,71295.0,46.7176,46.7258,46.7012,46.7094,71295.0
2018-01-09 12:25:00,57.07,57.08,57.07,57.07,19559.0,46.7012,46.7094,46.7012,46.7012,19559.0
2018-01-09 12:30:00,57.07,57.07,57.04,57.05,80570.0,46.7012,46.7012,46.6767,46.6849,80570.0
2018-01-09 12:35:00,57.05,57.08,57.05,57.06,55183.0,46.6849,46.7094,46.6849,46.693,55183.0
2018-01-09 12:40:00,57.06,57.08,57.04,57.07,74699.0,46.693,46.7094,46.6767,46.7012,74699.0
2018-01-09 12:45:00,57.08,57.11,57.07,57.1,64058.0,46.7094,46.734,46.7012,46.7258,64058.0
2018-01-09 12:50:00,57.1,57.11,57.08,57.09,27571.0,46.7258,46.734,46.7094,46.7176,27571.0
2018-01-09 12:55:00,57.08,57.09,57.07,57.09,26189.0,46.7094,46.7176,46.7012,46.7176,26189.0
2018-01-09 13:00:00,57.09,57.1,57.08,57.09,37407.0,46.7176,46.7258,46.7094,46.7176,37407.0
2018-01-09 13:05:00,57.09,57.11,57.08,57.11,17336.0,46.7176,46.734,46.7094,46.734,17336.0
2018-01-09 13:10:00,57.1,57.1,57.08,57.09,17211.0,46.7258,46.7258,46.7094,46.7176,17211.0
2018-01-09 13:15:00,57.09,57.1,57.08,57.1,34784.0,46.7176,46.7258,46.7094,46.7258,34784.0
2018-01-09 13:20:00,57.09,57.13,57.09,57.13,65268.0,46.7176,46.7503,46.7176,46.7503,65268.0
2018-01-09 13:25:00,57.12,57.16,57.12,57.15,61722.0,46.7421,46.7749,46.7421,46.7667,61722.0
2018-01-09 13:30:00,57.16,57.16,57.14,57.15,54472.0,46.7749,46.7749,46.7585,46.7667,54472.0
2018-01-09 13:35:00,57.15,57.16,57.13,57.14,60756.0,46.7667,46.7749,46.7503,46.7585,60756.0
2018-01-09 13:40:00,57.14,57.15,57.13,57.14,48582.0,46.7585,46.7667,46.7503,46.7585,48582.0
2018-01-09 13:45:00,57.14,57.16,57.14,57.15,37263.0,46.7585,46.7749,46.7585,46.7667,37263.0
2018-01-09 13:50:00,57.15,57.17,57.14,57.17,75652.0,46.7667,46.7831,46.7585,46.7831,75652.0
2018-01-09 13:55:00,57.16,57.17,57.15,57.17,29560.0,46.7749,46.7831,46.7667,46.7831,29560.0
2018-01-09 14:00:00,57.16,57.17,57.15,57.16,30033.0,46.7749,46.7831,46.7667,46.7749,30033.0
2018-01-09 14:05:00,57.16,57.17,57.13,57.14,39474.0,46.7749,46.7831,46.7503,46.7585,39474.0
2018-01-09 14:10:00,57.14,57.14,57.11,57.12,23090.0,46.7585,46.7585,46.734,46.7421,23090.0
2018-01-09 14:15:00,57.12,57.12,57.09,57.1,30173.0,46.7421,46.7421,46.7176,46.7258,30173.0
2018-01-09 14:20:00,57.1,57.1,57.06,57.06,26724.0,46.7258,46.7258,46.693,46.693,26724.0
2018-01-09 14:25:00,57.07,57.08,57.06,57.08,38623.0,46.7012,46.7094,46.693,46.7094,38623.0
2018-01-09 14:30:00,57.07,57.08,57.06,57.07,72807.0,46.7012,46.7094,46.693,46.7012,72807.0
2018-01-09 14:35:00,57.07,57.08,57.06,57.08,49481.0,46.7012,46.7094,46.693,46.7094,49481.0
2018-01-09 14:40:00,57.08,57.08,57.06,57.07,77053.0,46.7094,46.7094,46.693,46.7012,77053.0
2018-01-09 14:45:00,57.07,57.09,57.06,57.09,111781.0,46.7012,46.7176,46.693,46.7176,111781.0
2018-01-09 14:50:00,57.09,57.1,57.08,57.09,104067.0,46.7176,46.7258,46.7094,46.7176,104067.0
2018-01-09 14:55:00,57.09,57.09,57.08,57.09,102784.0,46.7176,46.7176,46.7094,46.7176,102784.0
2018-01-09 15:00:00,57.09,57.09,57.06,57.07,73913.0,46.7176,46.7176,46.693,46.7012,73913.0
2018-01-09 15:05:00,57.07,57.08,57.06,57.07,240503.0,46.7012,46.7094,46.693,46.7012,240503.0
2018-01-09 15:10:00,57.07,57.08,57.06,57.06,137546.0,46.7012,46.7094,46.693,46.693,137546.0
2018-01-09 15:15:00,57.07,57.08,57.05,57.05,138901.0,46.7012,46.7094,46.6849,46.6849,138901.0
2018-01-09 15:20:00,57.05,57.06,57.04,57.05,133596.0,46.6849,46.693,46.6767,46.6849,133596.0
2018-01-09 15:25:00,57.05,57.05,57.02,57.03,100933.0,46.6849,46.6849,46.6603,46.6685,100933.0
2018-01-09 15:30:00,57.02,57.06,57.02,57.05,231203.0,46.6603,46.693,46.6603,46.6849,231203.0
2018-01-09 15:35:00,57.05,57.08,57.04,57.08,168351.0,46.6849,46.7094,46.6767,46.7094,168351.0
2018-01-09 15:40:00,57.08,57.08,57.05,57.05,77785.0,46.7094,46.7094,46.6849,46.6849,77785.0
2018-01-09 15:45:00,57.05,57.05,57.0,57.0,270485.0,46.6849,46.6849,46.6439,46.6439,270485.0
2018-01-09 15:50:00,57.0,57.02,56.99,57.01,330937.0,46.6439,46.6603,46.6358,46.6521,330937.0
2018-01-09 15:55:00,57.01,57.01,56.98,57.0,405924.0,46.6521,46.6521,46.6276,46.6439,405924.0
2018-01-10 09:30:00,56.85,56.86,56.68,56.69,360492.0,46.5212,46.5294,46.3821,46.3903,360492.0
2018-01-10 09:35:00,56.69,56.72,56.63,56.65,408935.0,46.3903,46.4148,46.3412,46.3575,408935.0
2018-01-10 09:40:00,56.66,56.67,56.5,56.58,640657.0,46.3657,46.3739,46.2348,46.3003,640657.0
2018-01-10 09:45:00,56.58,56.59,56.43,56.47,183857.0,46.3003,46.3084,46.1775,46.2102,183857.0
2018-01-10 09:50:00,56.47,56.47,56.35,56.37,226633.0,46.2102,46.2102,46.112,46.1284,226633.0
2018-01-10 09:55:00,56.36,56.43,56.32,56.43,333542.0,46.1202,46.1775,46.0875,46.1775,333542.0
2018-01-10 10:00:00,56.43,56.45,56.37,56.45,342528.0,46.1775,46.1939,46.1284,46.1939,342528.0
2018-01-10 10:05:00,56.45,56.48,56.41,56.41,463010.0,46.1939,46.2184,46.1611,46.1611,463010.0
2018-01-10 10:10:00,56.41,56.44,56.4,56.42,221266.0,46.1611,46.1857,46.153,46.1693,221266.0
2018-01-10 10:15:00,56.43,56.49,56.43,56.46,220327.0,46.1775,46.2266,46.1775,46.2021,220327.0
2018-01-10 10:20:00,56.46,56.48,56.42,56.46,106817.0,46.2021,46.2184,46.1693,46.2021,106817.0
2018-01-10 10:25:00,56.46,56.54,56.46,56.53,143637.0,46.2021,46.2675,46.2021,46.2593,143637.0
2018-01-10 10:30:00,56.53,56.56,56.52,56.54,160694.0,46.2593,46.2839,46.2512,46.2675,160694.0
2018-01-10 10:35:00,56.54,56.6,56.53,56.59,190064.0,46.2675,46.3166,46.2593,46.3084,190064.0
2018-01-10 10:40:00,56.59,56.6,56.57,56.59,58709.0,46.3084,46.3166,46.2921,46.3084,58709.0
2018-01-10 10:45:00,56.58,56.6,56.57,56.57,48929.0,46.3003,46.3166,46.2921,46.2921,48929.0
2018-01-10 10:50:00,56.58,56.59,56.55,56.58,175288.0,46.3003,46.3084,46.2757,46.3003,175288.0
2018-01-10 10:55:00,56.59,56.67,56.58,56.67,102521.0,46.3084,46.3739,46.3003,46.3739,102521.0
2018-01-10 11:00:00,56.67,56.68,56.65,56.68,70022.0,46.3739,46.3821,46.3575,46.3821,70022.0
2018-01-10 11:05:00,56.68,56.71,56.67,56.69,47579.0,46.3821,46.4066,46.3739,46.3903,47579.0
2018-01-10 11:10:00,56.69,56.72,56.68,56.72,85306.0,46.3903,46.4148,46.3821,46.4148,85306.0
2018-01-10 11:15:00,56.71,56.72,56.7,56.72,99971.0,46.4066,46.4148,46.3985,46.4148,99971.0
2018-01-10 11:20:00,56.72,56.74,56.7,56.73,94084.0,46.4148,46.4312,46.3985,46.423,94084.0
2018-01-10 11:25:00,56.73,56.73,56.7,56.71,105548.0,46.423,46.423,46.3985,46.4066,105548.0
2018-01-10 11:30:00,56.71,56.71,56.67,56.7,135184.0,46.4066,46.4066,46.3739,46.3985,135184.0
2018-01-10 11:35:00,56.69,56.7,56.67,56.7,39472.0,46.3903,46.3985,46.3739,46.3985,39472.0
2018-01-10 11:40:00,56.7,56.71,56.67,56.68,22662.0,46.3985,46.4066,46.3739,46.3821,22662.0
2018-01-10 11:45:00,56.67,56.72,56.67,56.72,52154.0,46.3739,46.4148,46.3739,46.4148,52154.0
2018-01-10 11:50:00,56.71,56.76,56.71,56.74,56245.0,46.4066,46.4476,46.4066,46.4312,56245.0
2018-01-10 11:55:00,56.75,56.75,56.7,56.71,153893.0,46.4394,46.4394,46.3985,46.4066,153893.0
2018-01-10 12:00:00,56.71,56.74,56.69,56.74,71349.0,46.4066,46.4312,46.3903,46.4312,71349.0
2018-01-10 12:05:00,56.74,56.74,56.71,56.73,173253.0,46.4312,46.4312,46.4066,46.423,173253.0
2018-01-10 12:10:00,56.73,56.74,56.71,56.72,38334.0,46.423,46.4312,46.4066,46.4148,38334.0
2018-01-10 12:15:00,56.72,56.72,56.69,56.7,88644.0,46.4148,46.4148,46.3903,46.3985,88644.0
2018-01-10 12:20:00,56.7,56.71,56.69,56.7,36119.0,46.3985,46.4066,46.3903,46.3985,36119.0
2018-01-10 12:25:00,56.69,56.7,56.68,56.69,47480.0,46.3903,46.3985,46.3821,46.3903,47480.0
2018-01-10 12:30:00,56.69,56.71,56.68,56.71,104699.0,46.3903,46.4066,46.3821,46.4066,104699.0
2018-01-10 12:35:00,56.7,56.71,56.67,56.68,48999.0,46.3985,46.4066,46.3739,46.3821,48999.0
2018-01-10 12:40:00,56.68,56.68,56.66,56.67,13970.0,46.3821,46.3821,46.3657,46.3739,13970.0
2018-01-10 12:45:00,56.66,56.68,56.65,56.67,37323.0,46.3657,46.3821,46.3575,46.3739,37323.0
2018-01-10 12:50:00,56.67,56.67,56.65,56.66,103549.0,46.3739,46.3739,46.3575,46.3657,103549.0
2018-01-10 12:55:00,56.65,56.66,56.64,56.64,71035.0,46.3575,46.3657,46.3494,46.3494,71035.0
2018-01-10 13:00:00,56.65,56.68,56.64,56.68,71874.0,46.3575,46.3821,46.3494,46.3821,71874.0
2018-01-10 13:05:00,56.67,56.68,56.66,56.66,85061.0,46.3739,46.3821,46.3657,46.3657,85061.0
2018-01-10 13:10:00,56.67,56.67,56.64,56.64,21815.0,46.3739,46.3739,46.3494,46.3494,21815.0
2018-01-10 13:15:00,56.64,56.65,56.63,56.64,37419.0,46.3494,46.3575,46.3412,46.3494,37419.0
2018-01-10 13:20:00,56.64,56.65,56.63,56.65,117773.0,46.3494,46.3575,46.3412,46.3575,117773.0
2018-01-10 13:25:00,56.65,56.67,56.64,56.66,68599.0,46.3575,46.3739,46.3494,46.3657,68599.0
2018-01-10 13:30:00,56.66,56.66,56.63,56.65,21198.0,46.3657,46.3657,46.3412,46.3575,21198.0
2018-01-10 13:35:00,56.65,56.66,56.64,56.65,35308.0,46.3575,46.3657,46.3494,46.3575,35308.0
2018-01-10 13:40:00,56.66,56.66,56.64,56.66,23473.0,46.3657,46.3657,46.3494,46.3657,23473.0
2018-01-10 13:45:00,56.66,56.66,56.64,56.64,130719.0,46.3657,46.3657,46.3494,46.3494,130719.0
2018-01-10 13:50:00,56.64,56.66,56.64,56.66,49546.0,46.3494,46.3657,46.3494,46.3657,49546.0
2018-01-10 13:55:00,56.66,56.66,56.64,56.64,9970.0,46.3657,46.3657,46.3494,46.3494,9970.0
2018-01-10 14:00:00,56.65,56.66,56.64,56.65,32100.0,46.3575,46.3657,46.3494,46.3575,32100.0
2018-01-10 14:05:00,56.65,56.65,56.62,56.62,29230.0,46.3575,46.3575,46.333,46.333,29230.0
2018-01-10 14:10:00,56.62,56.62,56.57,56.58,73877.0,46.333,46.333,46.2921,46.3003,73877.0
2018-01-10 14:15:00,56.58,56.6,56.57,56.57,35600.0,46.3003,46.3166,46.2921,46.2921,35600.0
2018-01-10 14:20:00,56.57,56.59,56.56,56.57,66178.0,46.2921,46.3084,46.2839,46.2921,66178.0
2018-01-10 14:25:00,56.57,56.59,56.55,56.57,75812.0,46.2921,46.3084,46.2757,46.2921,75812.0
2018-01-10 14:30:00,56.57,56.59,56.55,56.58,53454.0,46.2921,46.3084,46.2757,46.3003,53454.0
2018-01-10 14:35:00,56.57,56.59,56.57,56.58,30957.0,46.2921,46.3084,46.2921,46.3003,30957.0
2018-01-10 14:40:00,56.58,56.61,56.57,56.6,47282.0,46.3003,46.3248,46.2921,46.3166,47282.0
2018-01-10 14:45:00,56.61,56.63,56.6,56.61,44169.0,46.3248,46.3412,46.3166,46.3248,44169.0
2018-01-10 14:50:00,56.62,56.66,56.61,56.65,33510.0,46.333,46.3657,46.3248,46.3575,33510.0
2018-01-10 14:55:00,56.65,56.65,56.62,56.64,62777.0,46.3575,46.3575,46.333,46.3494,62777.0
2018-01-10 15:00:00,56.64,56.66,56.63,56.65,69329.0,46.3494,46.3657,46.3412,46.3575,69329.0
2018-01-10 15:05:00,56.65,56.69,56.64,56.67,80195.0,46.3575,46.3903,46.3494,46.3739,80195.0
2018-01-10 15:10:00,56.67,56.67,56.64,56.65,52125.0,46.3739,46.3739,46.3494,46.3575,52125.0
2018-01-10 15:15:00,56.65,56.66,56.63,56.64,92987.0,46.3575,46.3657,46.3412,46.3494,92987.0
2018-01-10 15:20:00,56.64,56.66,56.64,56.65,46590.0,46.3494,46.3657,46.3494,46.3575,46590.0
2018-01-10 15:25:00,56.64,56.67,56.64,56.67,166323.0,46.3494,46.3739,46.3494,46.3739,166323.0
2018-01-10 15:30:00,56.67,56.72,56.66,56.71,214049.0,46.3739,46.4148,46.3657,46.4066,214049.0
2018-01-10 15:35:00,56.71,56.73,56.7,56.72,115902.0,46.4066,46.423,46.3985,46.4148,115902.0
2018-01-10 15:40:00,56.72,56.74,56.71,56.72,83662.0,46.4148,46.4312,46.4066,46.4148,83662.0
2018-01-10 15:45:00,56.72,56.73,56.69,56.7,78367.0,46.4148,46.423,46.3903,46.3985,78367.0
2018-01-10 15:50:00,56.7,56.73,56.7,56.71,293743.0,46.3985,46.423,46.3985,46.4066,293743.0
2018-01-10 15:55:00,56.71,56.73,56.69,56.69,486237.0,46.4066,46.423,46.3903,46.3903,486237.0
2018-01-11 09:30:00,56.82,56.82,56.69,56.69,169271.0,46.4967,46.4967,46.3903,46.3903,169271.0
2018-01-11 09:35:00,56.68,56.74,56.68,56.73,119891.0,46.3821,46.4312,46.3821,46.423,119891.0
2018-01-11 09:40:00,56.73,56.76,56.7,56.72,63141.0,46.423,46.4476,46.3985,46.4148,63141.0
2018-01-11 09:45:00,56.72,56.73,56.66,56.67,83505.0,46.4148,46.423,46.3657,46.3739,83505.0
2018-01-11 09:50:00,56.67,56.73,56.64,56.71,211708.0,46.3739,46.423,46.3494,46.4066,211708.0
2018-01-11 09:55:00,56.71,56.76,56.71,56.74,121793.0,46.4066,46.4476,46.4066,46.4312,121793.0
2018-01-11 10:00:00,56.74,56.77,56.71,56.75,89082.0,46.4312,46.4557,46.4066,46.4394,89082.0
2018-01-11 10:05:00,56.76,56.79,56.75,56.77,78637.0,46.4476,46.4721,46.4394,46.4557,78637.0
2018-01-11 10:10:00,56.77,56.78,56.72,56.74,68637.0,46.4557,46.4639,46.4148,46.4312,68637.0
2018-01-11 10:15:00,56.75,56.75,56.7,56.71,49754.0,46.4394,46.4394,46.3985,46.4066,49754.0
2018-01-11 10:20:00,56.7,56.71,56.65,56.65,78262.0,46.3985,46.4066,46.3575,46.3575,78262.0
2018-01-11 10:25:00,56.65,56.69,56.64,56.67,144480.0,46.3575,46.3903,46.3494,46.3739,144480.0
2018-01-11 10:30:00,56.67,56.68,56.65,56.66,144778.0,46.3739,46.3821,46.3575,46.3657,144778.0
2018-01-11 10:35:00,56.65,56.65,56.63,56.63,92919.0,46.3575,46.3575,46.3412,46.3412,92919.0
2018-01-11 10:40:00,56.64,56.66,56.63,56.64,259267.0,46.3494,46.3657,46.3412,46.3494,259267.0
2018-01-11 10:45:00,56.64,56.67,56.63,56.66,64283.0,46.3494,46.3739,46.3412,46.3657,64283.0
2018-01-11 10:50:00,56.66,56.68,56.65,56.66,47968.0,46.3657,46.3821,46.3575,46.3657,47968.0
2018-01-11 10:55:00,56.66,56.68,56.64,56.65,68402.0,46.3657,46.3821,46.3494,46.3575,68402.0
2018-01-11 11:00:00,56.65,56.66,56.63,56.66,35678.0,46.3575,46.3657,46.3412,46.3657,35678.0
2018-01-11 11:05:00,56.66,56.68,56.65,56.68,361455.0,46.3657,46.3821,46.3575,46.3821,361455.0
2018-01-11 11:10:00,56.68,56.69,56.66,56.69,42914.0,46.3821,46.3903,46.3657,46.3903,42914.0
2018-01-11 11:15:00,56.69,56.69,56.65,56.67,535206.0,46.3903,46.3903,46.3575,46.3739,535206.0
2018-01-11 11:20:00,56.67,56.69,56.66,56.69,189781.0,46.3739,46.3903,46.3657,46.3903,189781.0
2018-01-11 11:25:00,56.68,56.69,56.64,56.65,102369.0,46.3821,46.3903,46.3494,46.3575,102369.0
2018-01-11 11:30:00,56.65,56.65,56.61,56.62,125534.0,46.3575,46.3575,46.3248,46.333,125534.0
2018-01-11 11:35:00,56.62,56.65,56.61,56.64,58760.0,46.333,46.3575,46.3248,46.3494,58760.0
2018-01-11 11:40:00,56.63,56.64,56.6,56.61,64818.0,46.3412,46.3494,46.3166,46.3248,64818.0
2018-01-11 11:45:00,56.61,56.64,56.6,56.61,150442.0,46.3248,46.3494,46.3166,46.3248,150442.0
2018-01-11 11:50:00,56.6,56.62,56.59,56.6,65703.0,46.3166,46.333,46.3084,46.3166,65703.0
2018-01-11 11:55:00,56.6,56.61,56.59,56.6,88831.0,46.3166,46.3248,46.3084,46.3166,88831.0
2018-01-11 12:00:00,56.6,56.6,56.58,56.6,103655.0,46.3166,46.3166,46.3003,46.3166,103655.0
2018-01-11 12:05:00,56.6,56.6,56.58,56.6,91123.0,46.3166,46.3166,46.3003,46.3166,91123.0
2018-01-11 12:10:00,56.59,56.62,56.59,56.62,26152.0,46.3084,46.333,46.3084,46.333,26152.0
2018-01-11 12:15:00,56.61,56.62,56.6,56.61,37348.0,46.3248,46.333,46.3166,46.3248,37348.0
2018-01-11 12:20:00,56.6,56.61,56.59,56.6,49145.0,46.3166,46.3248,46.3084,46.3166,49145.0
2018-01-11 12:25:00,56.6,56.62,56.58,56.6,129212.0,46.3166,46.333,46.3003,46.3166,129212.0
2018-01-11 12:30:00,56.61,56.65,56.6,56.63,50602.0,46.3248,46.3575,46.3166,46.3412,50602.0
2018-01-11 12:35:00,56.63,56.67,56.62,56.67,43016.0,46.3412,46.3739,46.333,46.3739,43016.0
2018-01-11 12:40:00,56.67,56.68,56.64,56.65,45647.0,46.3739,46.3821,46.3494,46.3575,45647.0
2018-01-11 12:45:00,56.64,56.69,56.64,56.68,65690.0,46.3494,46.3903,46.3494,46.3821,65690.0
2018-01-11 12:50:00,56.68,56.74,56.67,56.74,63623.0,46.3821,46.4312,46.3739,46.4312,63623.0
2018-01-11 12:55:00,56.73,56.74,56.69,56.7,85555.0,46.423,46.4312,46.3903,46.3985,85555.0
2018-01-11 13:00:00,56.7,56.73,56.69,56.7,101160.0,46.3985,46.423,46.3903,46.3985,101160.0
2018-01-11 13:05:00,56.7,56.73,56.69,56.72,62362.0,46.3985,46.423,46.3903,46.4148,62362.0
2018-01-11 13:10:00,56.73,56.74,56.7,56.71,32128.0,46.423,46.4312,46.3985,46.4066,32128.0
2018-01-11 13:15:00,56.71,56.71,56.69,56.71,38433.0,46.4066,46.4066,46.3903,46.4066,38433.0
2018-01-11 13:20:00,56.7,56.72,56.7,56.71,48188.0,46.3985,46.4148,46.3985,46.4066,48188.0
2018-01-11 13:25:00,56.71,56.71,56.69,56.69,65668.0,46.4066,46.4066,46.3903,46.3903,65668.0
2018-01-11 13:30:00,56.69,56.7,56.67,56.69,46812.0,46.3903,46.3985,46.3739,46.3903,46812.0
2018-01-11 13:35:00,56.69,56.7,56.68,56.7,102394.0,46.3903,46.3985,46.3821,46.3985,102394.0
2018-01-11 13:40:00,56.7,56.71,56.69,56.7,54314.0,46.3985,46.4066,46.3903,46.3985,54314.0
2018-01-11 13:45:00,56.7,56.72,56.69,56.71,61078.0,46.3985,46.4148,46.3903,46.4066,61078.0
2018-01-11 13:50:00,56.7,56.7,56.68,56.69,34867.0,46.3985,46.3985,46.3821,46.3903,34867.0
2018-01-11 13:55:00,56.68,56.69,56.65,56.65,87052.0,46.3821,46.3903,46.3575,46.3575,87052.0
2018-01-11 14:00:00,56.66,56.66,56.63,56.64,126171.0,46.3657,46.3657,46.3412,46.3494,126171.0
2018-01-11 14:05:00,56.63,56.64,56.62,56.63,24984.0,46.3412,46.3494,46.333,46.3412,24984.0
2018-01-11 14:10:00,56.63,56.63,56.59,56.59,139701.0,46.3412,46.3412,46.3084,46.3084,139701.0
2018-01-11 14:15:00,56.59,56.6,56.56,56.57,300020.0,46.3084,46.3166,46.2839,46.2921,300020.0
2018-01-11 14:20:00,56.57,56.58,56.55,56.57,88162.0,46.2921,46.3003,46.2757,46.2921,88162.0
2018-01-11 14:25:00,56.56,56.57,56.55,56.56,115703.0,46.2839,46.2921,46.2757,46.2839,115703.0
2018-01-11 14:30:00,56.56,56.57,56.55,56.56,56431.0,46.2839,46.2921,46.2757,46.2839,56431.0
2018-01-11 14:35:00,56.56,56.57,56.54,56.55,86944.0,46.2839,46.2921,46.2675,46.2757,86944.0
2018-01-11 14:40:00,56.55,56.56,56.54,56.56,66369.0,46.2757,46.2839,46.2675,46.2839,66369.0
2018-01-11 14:45:00,56.55,56.57,56.55,56.56,97050.0,46.2757,46.2921,46.2757,46.2839,97050.0
2018-01-11 14:50:00,56.56,56.58,56.55,56.55,71913.0,46.2839,46.3003,46.2757,46.2757,71913.0
2018-01-11 14:55:00,56.56,56.56,56.54,56.55,105618.0,46.2839,46.2839,46.2675,46.2757,105618.0
2018-01-11 15:00:00,56.55,56.55,56.52,56.55,90811.0,46.2757,46.2757,46.2512,46.2757,90811.0
2018-01-11 15:05:00,56.55,56.56,56.53,56.54,121002.0,46.2757,46.2839,46.2593,46.2675,121002.0
2018-01-11 15:10:00,56.54,56.55,56.52,56.55,138044.0,46.2675,46.2757,46.2512,46.2757,138044.0
2018-01-11 15:15:00,56.55,56.56,56.54,56.55,187164.0,46.2757,46.2839,46.2675,46.2757,187164.0
2018-01-11 15:20:00,56.55,56.6,56.55,56.6,235620.0,46.2757,46.3166,46.2757,46.3166,235620.0
2018-01-11 15:25:00,56.6,56.6,56.58,56.58,91305.0,46.3166,46.3166,46.3003,46.3003,91305.0
2018-01-11 15:30:00,56.59,56.59,56.56,56.59,236884.0,46.3084,46.3084,46.2839,46.3084,236884.0
2018-01-11 15:35:00,56.59,56.61,56.58,56.59,200402.0,46.3084,46.3248,46.3003,46.3084,200402.0
2018-01-11 15:40:00,56.59,56.6,56.57,56.59,150787.0,46.3084,46.3166,46.2921,46.3084,150787.0
2018-01-11 15:45:00,56.58,56.59,56.57,56.58,141189.0,46.3003,46.3084,46.2921,46.3003,141189.0
2018-01-11 15:50:00,56.58,56.63,56.57,56.62,600039.0,46.3003,46.3412,46.2921,46.333,600039.0
2018-01-11 15:55:00,56.62,56.65,56.59,56.64,694875.0,46.333,46.3575,46.3084,46.3494,694875.0
2018-01-12 09:30:00,56.72,56.89,56.67,56.75,129926.0,46.4148,46.5539,46.3739,46.4394,129926.0
2018-01-12 09:35:00,56.75,56.8,56.74,56.79,93010.0,46.4394,46.4803,46.4312,46.4721,93010.0
2018-01-12 09:40:00,56.79,56.85,56.78,56.85,87165.0,46.4721,46.5212,46.4639,46.5212,87165.0
2018-01-12 09:45:00,56.86,56.87,56.8,56.87,143755.0,46.5294,46.5376,46.4803,46.5376,143755.0
2018-01-12 09:50:00,56.87,56.89,56.83,56.87,93643.0,46.5376,46.5539,46.5048,46.5376,93643.0
2018-01-12 09:55:00,56.88,56.88,56.83,56.85,33689.0,46.5458,46.5458,46.5048,46.5212,33689.0
2018-01-12 10:00:00,56.85,56.91,56.83,56.88,177847.0,46.5212,46.5703,46.5048,46.5458,177847.0
2018-01-12 10:05:00,56.88,56.89,56.75,56.75,80672.0,46.5458,46.5539,46.4394,46.4394,80672.0
2018-01-12 10:10:00,56.76,56.81,56.75,56.8,144857.0,46.4476,46.4885,46.4394,46.4803,144857.0
2018-01-12 10:15:00,56.8,56.81,56.78,56.8,181432.0,46.4803,46.4885,46.4639,46.4803,181432.0
2018-01-12 10:20:00,56.81,56.86,56.8,56.85,82734.0,46.4885,46.5294,46.4803,46.5212,82734.0
2018-01-12 10:25:00,56.86,56.86,56.83,56.84,56087.0,46.5294,46.5294,46.5048,46.513,56087.0
2018-01-12 10:30:00,56.84,56.88,56.83,56.86,43427.0,46.513,46.5458,46.5048,46.5294,43427.0
2018-01-12 10:35:00,56.87,56.91,56.86,56.89,102873.0,46.5376,46.5703,46.5294,46.5539,102873.0
2018-01-12 10:40:00,56.89,56.9,56.84,56.84,141192.0,46.5539,46.5621,46.513,46.513,141192.0
2018-01-12 10:45:00,56.85,56.9,56.84,56.89,130956.0,46.5212,46.5621,46.513,46.5539,130956.0
2018-01-12 10:50:00,56.89,56.92,56.88,56.9,84301.0,46.5539,46.5785,46.5458,46.5621,84301.0
2018-01-12 10:55:00,56.9,56.9,56.82,56.84,30006.0,46.5621,46.5621,46.4967,46.513,30006.0
2018-01-12 11:00:00,56.84,56.84,56.8,56.81,103740.0,46.513,46.513,46.4803,46.4885,103740.0
2018-01-12 11:05:00,56.8,56.81,56.76,56.77,173745.0,46.4803,46.4885,46.4476,46.4557,173745.0
2018-01-12 11:10:00,56.77,56.77,56.69,56.71,94065.0,46.4557,46.4557,46.3903,46.4066,94065.0
2018-01-12 11:15:00,56.71,56.73,56.7,56.71,63156.0,46.4066,46.423,46.3985,46.4066,63156.0
2018-01-12 11:20:00,56.71,56.76,56.7,56.73,97034.0,46.4066,46.4476,46.3985,46.423,97034.0
2018-01-12 11:25:00,56.72,56.74,56.7,56.71,66417.0,46.4148,46.4312,46.3985,46.4066,66417.0
2018-01-12 11:30:00,56.71,56.72,56.69,56.72,50814.0,46.4066,46.4148,46.3903,46.4148,50814.0
2018-01-12 11:35:00,56.72,56.73,56.7,56.72,56510.0,46.4148,46.423,46.3985,46.4148,56510.0
2018-01-12 11:40:00,56.72,56.72,56.7,56.7,29733.0,46.4148,46.4148,46.3985,46.3985,29733.0
2018-01-12 11:45:00,56.7,56.73,56.69,56.72,39925.0,46.3985,46.423,46.3903,46.4148,39925.0
2018-01-12 11:50:00,56.72,56.73,56.71,56.71,47126.0,46.4148,46.423,46.4066,46.4066,47126.0
2018-01-12 11:55:00,56.72,56.73,56.71,56.73,78742.0,46.4148,46.423,46.4066,46.423,78742.0
2018-01-12 12:00:00,56.72,56.75,56.72,56.73,50493.0,46.4148,46.4394,46.4148,46.423,50493.0
2018-01-12 12:05:00,56.73,56.73,56.68,56.68,42157.0,46.423,46.423,46.3821,46.3821,42157.0
2018-01-12 12:10:00,56.69,56.7,56.67,56.67,30935.0,46.3903,46.3985,46.3739,46.3739,30935.0
2018-01-12 12:15:00,56.67,56.68,56.65,56.66,75159.0,46.3739,46.3821,46.3575,46.3657,75159.0
2018-01-12 12:20:00,56.66,56.68,56.66,56.67,68165.0,46.3657,46.3821,46.3657,46.3739,68165.0
2018-01-12 12:25:00,56.67,56.68,56.64,56.64,26406.0,46.3739,46.3821,46.3494,46.3494,26406.0
2018-01-12 12:30:00,56.63,56.64,56.61,56.62,35642.0,46.3412,46.3494,46.3248,46.333,35642.0
2018-01-12 12:35:00,56.61,56.62,56.58,56.58,63383.0,46.3248,46.333,46.3003,46.3003,63383.0
2018-01-12 12:40:00,56.59,56.6,56.56,56.59,62873.0,46.3084,46.3166,46.2839,46.3084,62873.0
2018-01-12 12:45:00,56.59,56.6,56.57,56.6,46140.0,46.3084,46.3166,46.2921,46.3166,46140.0
2018-01-12 12:50:00,56.6,56.61,56.57,56.58,96072.0,46.3166,46.3248,46.2921,46.3003,96072.0
2018-01-12 12:55:00,56.59,56.62,56.58,56.6,32079.0,46.3084,46.333,46.3003,46.3166,32079.0
2018-01-12 13:00:00,56.6,56.62,56.59,56.61,27354.0,46.3166,46.333,46.3084,46.3248,27354.0
2018-01-12 13:05:00,56.6,56.6,56.59,56.6,17927.0,46.3166,46.3166,46.3084,46.3166,17927.0
2018-01-12 13:10:00,56.59,56.6,56.56,56.57,66085.0,46.3084,46.3166,46.2839,46.2921,66085.0
2018-01-12 13:15:00,56.56,56.6,56.56,56.58,45990.0,46.2839,46.3166,46.2839,46.3003,45990.0
2018-01-12 13:20:00,56.58,56.59,56.56,56.56,22803.0,46.3003,46.3084,46.2839,46.2839,22803.0
2018-01-12 13:25:00,56.56,56.58,56.52,56.55,97863.0,46.2839,46.3003,46.2512,46.2757,97863.0
2018-01-12 13:30:00,56.55,56.58,56.55,56.58,46469.0,46.2757,46.3003,46.2757,46.3003,46469.0
2018-01-12 13:35:00,56.58,56.6,56.58,56.59,12120.0,46.3003,46.3166,46.3003,46.3084,12120.0
2018-01-12 13:40:00,56.59,56.62,56.59,56.61,28275.0,46.3084,46.333,46.3084,46.3248,28275.0
2018-01-12 13:45:00,56.61,56.64,56.61,56.63,26524.0,46.3248,46.3494,46.3248,46.3412,26524.0
2018-01-12 13:50:00,56.63,56.66,56.62,56.65,120859.0,46.3412,46.3657,46.333,46.3575,120859.0
2018-01-12 13:55:00,56.65,56.66,56.63,56.66,53550.0,46.3575,46.3657,46.3412,46.3657,53550.0
2018-01-12 14:00:00,56.66,56.68,56.65,56.67,77280.0,46.3657,46.3821,46.3575,46.3739,77280.0
2018-01-12 14:05:00,56.67,56.68,56.64,56.65,14946.0,46.3739,46.3821,46.3494,46.3575,14946.0
2018-01-12 14:10:00,56.65,56.69,56.64,56.69,65464.0,46.3575,46.3903,46.3494,46.3903,65464.0
2018-01-12 14:15:00,56.68,56.7,56.66,56.69,52367.0,46.3821,46.3985,46.3657,46.3903,52367.0
2018-01-12 14:20:00,56.69,56.69,56.68,56.68,21973.0,46.3903,46.3903,46.3821,46.3821,21973.0
2018-01-12 14:25:00,56.69,56.71,56.68,56.7,70979.0,46.3903,46.4066,46.3821,46.3985,70979.0
2018-01-12 14:30:00,56.7,56.73,56.7,56.7,89164.0,46.3985,46.423,46.3985,46.3985,89164.0
2018-01-12 14:35:00,56.7,56.71,56.65,56.66,118387.0,46.3985,46.4066,46.3575,46.3657,118387.0
2018-01-12 14:40:00,56.66,56.67,56.63,56.66,156243.0,46.3657,46.3739,46.3412,46.3657,156243.0
2018-01-12 14:45:00,56.65,56.66,56.64,56.66,74416.0,46.3575,46.3657,46.3494,46.3657,74416.0
2018-01-12 14:50:00,56.67,56.67,56.64,56.66,31323.0,46.3739,46.3739,46.3494,46.3657,31323.0
2018-01-12 14:55:00,56.65,56.68,56.64,56.66,171229.0,46.3575,46.3821,46.3494,46.3657,171229.0
2018-01-12 15:00:00,56.66,56.69,56.66,56.68,135823.0,46.3657,46.3903,46.3657,46.3821,135823.0
2018-01-12 15:05:00,56.68,56.69,56.65,56.66,127652.0,46.3821,46.3903,46.3575,46.3657,127652.0
2018-01-12 15:10:00,56.66,56.66,56.59,56.61,71097.0,46.3657,46.3657,46.3084,46.3248,71097.0
2018-01-12 15:15:00,56.61,56.63,56.6,56.62,82769.0,46.3248,46.3412,46.3166,46.333,82769.0
2018-01-12 15:20:00,56.62,56.66,56.61,56.66,72361.0,46.333,46.3657,46.3248,46.3657,72361.0
2018-01-12 15:25:00,56.66,56.67,56.64,56.64,72012.0,46.3657,46.3739,46.3494,46.3494,72012.0
2018-01-12 15:30:00,56.64,56.69,56.64,56.68,220088.0,46.3494,46.3903,46.3494,46.3821,220088.0
2018-01-12 15:35:00,56.67,56.67,56.63,56.66,236070.0,46.3739,46.3739,46.3412,46.3657,236070.0
2018-01-12 15:40:00,56.67,56.68,56.65,56.66,179130.0,46.3739,46.3821,46.3575,46.3657,179130.0
2018-01-12 15:45:00,56.66,56.71,56.66,56.69,176858.0,46.3657,46.4066,46.3657,46.3903,176858.0
2018-01-12 15:50:00,56.7,56.71,56.65,56.66,334806.0,46.3985,46.4066,46.3575,46.3657,334806.0
2018-01-12 15:55:00,56.66,56.67,56.59,56.64,488152.0,46.3657,46.3739,46.3084,46.3494,488152.0
2018-01-16 09:30:00,56.76,56.92,56.73,56.91,445967.0,46.4476,46.5785,46.423,46.5703,445967.0
2018-01-16 09:35:00,56.91,56.98,56.83,56.97,336329.0,46.5703,46.6276,46.5048,46.6194,336329.0
2018-01-16 09:40:00,56.97,57.01,56.94,57.0,322575.0,46.6194,46.6521,46.5949,46.6439,322575.0
2018-01-16 09:45:00,57.01,57.07,56.98,57.04,356367.0,46.6521,46.7012,46.6276,46.6767,356367.0
2018-01-16 09:50:00,57.04,57.11,57.03,57.08,152203.0,46.6767,46.734,46.6685,46.7094,152203.0
2018-01-16 09:55:00,57.07,57.1,57.01,57.02,182045.0,46.7012,46.7258,46.6521,46.6603,182045.0
2018-01-16 10:00:00,57.02,57.04,56.97,57.0,180750.0,46.6603,46.6767,46.6194,46.6439,180750.0
2018-01-16 10:05:00,56.99,57.01,56.93,56.94,178582.0,46.6358,46.6521,46.5867,46.5949,178582.0
2018-01-16 10:10:00,56.94,56.94,56.9,56.94,119731.0,46.5949,46.5949,46.5621,46.5949,119731.0
2018-01-16 10:15:00,56.94,56.97,56.92,56.95,182407.0,46.5949,46.6194,46.5785,46.603,182407.0
2018-01-16 10:20:00,56.95,56.95,56.86,56.87,289927.0,46.603,46.603,46.5294,46.5376,289927.0
2018-01-16 10:25:00,56.87,56.89,56.85,56.88,150496.0,46.5376,46.5539,46.5212,46.5458,150496.0
2018-01-16 10:30:00,56.88,56.89,56.84,56.87,117673.0,46.5458,46.5539,46.513,46.5376,117673.0
2018-01-16 10:35:00,56.86,56.87,56.77,56.84,244627.0,46.5294,46.5376,46.4557,46.513,244627.0
2018-01-16 10:40:00,56.84,56.87,56.81,56.86,81933.0,46.513,46.5376,46.4885,46.5294,81933.0
2018-01-16 10:45:00,56.86,56.88,56.85,56.86,89583.0,46.5294,46.5458,46.5212,46.5294,89583.0
2018-01-16 10:50:00,56.86,56.88,56.83,56.83,73114.0,46.5294,46.5458,46.5048,46.5048,73114.0
2018-01-16 10:55:00,56.84,56.84,56.79,56.81,124441.0,46.513,46.513,46.4721,46.4885,124441.0
2018-01-16 11:00:00,56.81,56.85,56.8,56.84,88790.0,46.4885,46.5212,46.4803,46.513,88790.0
2018-01-16 11:05:00,56.84,56.86,56.8,56.82,118006.0,46.513,46.5294,46.4803,46.4967,118006.0
2018-01-16 11:10:00,56.82,56.84,56.8,56.81,96961.0,46.4967,46.513,46.4803,46.4885,96961.0
2018-01-16 11:15:00,56.81,56.87,56.8,56.85,95280.0,46.4885,46.5376,46.4803,46.5212,95280.0
2018-01-16 11:20:00,56.85,56.85,56.81,56.82,113711.0,46.5212,46.5212,46.4885,46.4967,113711.0
2018-01-16 11:25:00,56.82,56.85,56.8,56.83,122529.0,46.4967,46.5212,46.4803,46.5048,122529.0
2018-01-16 11:30:00,56.84,56.84,56.78,56.83,118557.0,46.513,46.513,46.4639,46.5048,118557.0
2018-01-16 11:35:00,56.83,56.83,56.79,56.82,151947.0,46.5048,46.5048,46.4721,46.4967,151947.0
2018-01-16 11:40:00,56.81,56.82,56.77,56.78,157925.0,46.4885,46.4967,46.4557,46.4639,157925.0
2018-01-16 11:45:00,56.78,56.81,56.72,56.8,108420.0,46.4639,46.4885,46.4148,46.4803,108420.0
2018-01-16 11:50:00,56.8,56.81,56.76,56.79,109300.0,46.4803,46.4885,46.4476,46.4721,109300.0
2018-01-16 11:55:00,56.79,56.83,56.78,56.83,136134.0,46.4721,46.5048,46.4639,46.5048,136134.0
2018-01-16 12:00:00,56.83,56.86,56.81,56.85,95679.0,46.5048,46.5294,46.4885,46.5212,95679.0
2018-01-16 12:05:00,56.86,56.87,56.83,56.86,55569.0,46.5294,46.5376,46.5048,46.5294,55569.0
2018-01-16 12:10:00,56.87,56.91,56.86,56.89,67348.0,46.5376,46.5703,46.5294,46.5539,67348.0
2018-01-16 12:15:00,56.89,56.92,56.89,56.91,53983.0,46.5539,46.5785,46.5539,46.5703,53983.0
2018-01-16 12:20:00,56.91,56.91,56.87,56.89,112842.0,46.5703,46.5703,46.5376,46.5539,112842.0
2018-01-16 12:25:00,56.89,56.91,56.87,56.91,123938.0,46.5539,46.5703,46.5376,46.5703,123938.0
2018-01-16 12:30:00,56.91,56.91,56.87,56.89,42541.0,46.5703,46.5703,46.5376,46.5539,42541.0
2018-01-16 12:35:00,56.89,56.92,56.88,56.92,94931.0,46.5539,46.5785,46.5458,46.5785,94931.0
2018-01-16 12:40:00,56.92,56.93,56.88,56.89,78828.0,46.5785,46.5867,46.5458,46.5539,78828.0
2018-01-16 12:45:00,56.89,56.9,56.86,56.9,62393.0,46.5539,46.5621,46.5294,46.5621,62393.0
2018-01-16 12:50:00,56.89,56.92,56.89,56.92,60894.0,46.5539,46.5785,46.5539,46.5785,60894.0
2018-01-16 12:55:00,56.92,56.93,56.91,56.92,183356.0,46.5785,46.5867,46.5703,46.5785,183356.0
2018-01-16 13:00:00,56.91,56.95,56.91,56.94,49737.0,46.5703,46.603,46.5703,46.5949,49737.0
2018-01-16 13:05:00,56.94,56.97,56.92,56.97,346150.0,46.5949,46.6194,46.5785,46.6194,346150.0
2018-01-16 13:10:00,56.97,57.0,56.96,57.0,193553.0,46.6194,46.6439,46.6112,46.6439,193553.0
2018-01-16 13:15:00,56.99,57.02,56.99,57.01,335956.0,46.6358,46.6603,46.6358,46.6521,335956.0
2018-01-16 13:20:00,57.01,57.02,56.98,56.99,90406.0,46.6521,46.6603,46.6276,46.6358,90406.0
2018-01-16 13:25:00,56.98,57.0,56.97,57.0,103507.0,46.6276,46.6439,46.6194,46.6439,103507.0
2018-01-16 13:30:00,56.99,57.0,56.95,56.96,124906.0,46.6358,46.6439,46.603,46.6112,124906.0
2018-01-16 13:35:00,56.96,56.96,56.9,56.91,90091.0,46.6112,46.6112,46.5621,46.5703,90091.0
2018-01-16 13:40:00,56.92,56.93,56.9,56.92,86132.0,46.5785,46.5867,46.5621,46.5785,86132.0
2018-01-16 13:45:00,56.92,56.94,56.9,56.91,104896.0,46.5785,46.5949,46.5621,46.5703,104896.0
2018-01-16 13:50:00,56.91,56.92,56.89,56.91,139346.0,46.5703,46.5785,46.5539,46.5703,139346.0
2018-01-16 13:55:00,56.9,56.91,56.88,56.9,131550.0,46.5621,46.5703,46.5458,46.5621,131550.0
2018-01-16 14:00:00,56.9,56.9,56.87,56.9,184071.0,46.5621,46.5621,46.5376,46.5621,184071.0
2018-01-16 14:05:00,56.89,56.95,56.89,56.92,119482.0,46.5539,46.603,46.5539,46.5785,119482.0
2018-01-16 14:10:00,56.92,56.95,56.91,56.93,65797.0,46.5785,46.603,46.5703,46.5867,65797.0
2018-01-16 14:15:00,56.93,56.94,56.85,56.89,142871.0,46.5867,46.5949,46.5212,46.5539,142871.0
2018-01-16 14:20:00,56.88,56.92,56.87,56.91,159049.0,46.5458,46.5785,46.5376,46.5703,159049.0
2018-01-16 14:25:00,56.91,56.95,56.9,56.92,163241.0,46.5703,46.603,46.5621,46.5785,163241.0
2018-01-16 14:30:00,56.93,56.95,56.9,56.92,183483.0,46.5867,46.603,46.5621,46.5785,183483.0
2018-01-16 14:35:00,56.92,56.93,56.88,56.89,112213.0,46.5785,46.5867,46.5458,46.5539,112213.0
2018-01-16 14:40:00,56.88,56.9,56.82,56.82,149232.0,46.5458,46.5621,46.4967,46.4967,149232.0
2018-01-16 14:45:00,56.81,56.88,56.79,56.84,323429.0,46.4885,46.5458,46.4721,46.513,323429.0
2018-01-16 14:50:00,56.84,56.88,56.84,56.88,129189.0,46.513,46.5458,46.513,46.5458,129189.0
2018-01-16 14:55:00,56.88,56.89,56.85,56.87,174399.0,46.5458,46.5539,46.5212,46.5376,174399.0
2018-01-16 15:00:00,56.88,56.93,56.87,56.92,182104.0,46.5458,46.5867,46.5376,46.5785,182104.0
2018-01-16 15:05:00,56.92,57.0,56.9,57.0,340256.0,46.5785,46.6439,46.5621,46.6439,340256.0
2018-01-16 15:10:00,57.0,57.0,56.96,56.97,209740.0,46.6439,46.6439,46.6112,46.6194,209740.0
2018-01-16 15:15:00,56.96,56.97,56.93,56.95,319550.0,46.6112,46.6194,46.5867,46.603,319550.0
2018-01-16 15:20:00,56.95,56.98,56.94,56.96,182796.0,46.603,46.6276,46.5949,46.6112,182796.0
2018-01-16 15:25:00,56.96,57.0,56.93,56.99,127309.0,46.6112,46.6439,46.5867,46.6358,127309.0
2018-01-16 15:30:00,56.99,57.0,56.93,56.95,188581.0,46.6358,46.6439,46.5867,46.603,188581.0
2018-01-16 15:35:00,56.95,57.0,56.95,56.98,194645.0,46.603,46.6439,46.603,46.6276,194645.0
2018-01-16 15:40:00,56.98,56.99,56.93,56.97,489892.0,46.6276,46.6358,46.5867,46.6194,489892.0
2018-01-16 15:45:00,56.96,56.98,56.93,56.96,204281.0,46.6112,46.6276,46.5867,46.6112,204281.0
2018-01-16 15:50:00,56.96,56.97,56.91,56.92,392039.0,46.6112,46.6194,46.5703,46.5785,392039.0
2018-01-16 15:55:00,56.91,56.92,56.86,56.9,743251.0,46.5703,46.5785,46.5294,46.5621,743251.0
2018-01-17 09:30:00,57.1,57.23,57.05,57.19,212863.0,46.7258,46.8322,46.6849,46.7994,212863.0
2018-01-17 09:35:00,57.2,57.28,57.17,57.17,171227.0,46.8076,46.8731,46.7831,46.7831,171227.0
2018-01-17 09:40:00,57.17,57.22,57.16,57.21,244348.0,46.7831,46.824,46.7749,46.8158,244348.0
2018-01-17 09:45:00,57.21,57.24,57.2,57.22,151029.0,46.8158,46.8403,46.8076,46.824,151029.0
2018-01-17 09:50:00,57.22,57.29,57.2,57.26,97882.0,46.824,46.8813,46.8076,46.8567,97882.0
2018-01-17 09:55:00,57.25,57.31,57.23,57.27,152121.0,46.8485,46.8976,46.8322,46.8649,152121.0
2018-01-17 10:00:00,57.26,57.28,57.21,57.26,178886.0,46.8567,46.8731,46.8158,46.8567,178886.0
2018-01-17 10:05:00,57.26,57.3,57.23,57.27,122493.0,46.8567,46.8894,46.8322,46.8649,122493.0
2018-01-17 10:10:00,57.27,57.33,57.26,57.32,235879.0,46.8649,46.914,46.8567,46.9058,235879.0
2018-01-17 10:15:00,57.32,57.34,57.3,57.32,83055.0,46.9058,46.9222,46.8894,46.9058,83055.0
2018-01-17 10:20:00,57.32,57.34,57.3,57.31,142429.0,46.9058,46.9222,46.8894,46.8976,142429.0
2018-01-17 10:25:00,57.32,57.34,57.28,57.34,106231.0,46.9058,46.9222,46.8731,46.9222,106231.0
2018-01-17 10:30:00,57.35,57.36,57.31,57.36,89013.0,46.9304,46.9385,46.8976,46.9385,89013.0
2018-01-17 10:35:00,57.35,57.38,57.35,57.36,117480.0,46.9304,46.9549,46.9304,46.9385,117480.0
2018-01-17 10:40:00,57.36,57.37,57.34,57.36,102122.0,46.9385,46.9467,46.9222,46.9385,102122.0
2018-01-17 10:45:00,57.37,57.38,57.32,57.32,107111.0,46.9467,46.9549,46.9058,46.9058,107111.0
2018-01-17 10:50:00,57.32,57.33,57.3,57.31,49763.0,46.9058,46.914,46.8894,46.8976,49763.0
2018-01-17 10:55:00,57.31,57.37,57.31,57.37,85806.0,46.8976,46.9467,46.8976,46.9467,85806.0
2018-01-17 11:00:00,57.37,57.39,57.35,57.39,26736.0,46.9467,46.9631,46.9304,46.9631,26736.0
2018-01-17 11:05:00,57.39,57.42,57.37,57.42,43419.0,46.9631,46.9876,46.9467,46.9876,43419.0
2018-01-17 11:10:00,57.42,57.49,57.41,57.48,283225.0,46.9876,47.0449,46.9795,47.0367,283225.0
2018-01-17 11:15:00,57.48,57.48,57.44,57.46,173138.0,47.0367,47.0367,47.004,47.0204,173138.0
2018-01-17 11:20:00,57.46,57.46,57.41,57.42,227315.0,47.0204,47.0204,46.9795,46.9876,227315.0
2018-01-17 11:25:00,57.43,57.45,57.42,57.44,138503.0,46.9958,47.0122,46.9876,47.004,138503.0
2018-01-17 11:30:00,57.44,57.5,57.43,57.48,149843.0,47.004,47.0531,46.9958,47.0367,149843.0
2018-01-17 11:35:00,57.49,57.49,57.46,57.48,437907.0,47.0449,47.0449,47.0204,47.0367,437907.0
2018-01-17 11:40:00,57.47,57.48,57.45,57.47,57410.0,47.0286,47.0367,47.0122,47.0286,57410.0
2018-01-17 11:45:00,57.47,57.55,57.46,57.55,138552.0,47.0286,47.094,47.0204,47.094,138552.0
2018-01-17 11:50:00,57.55,57.57,57.54,57.57,108325.0,47.094,47.1104,47.0858,47.1104,108325.0
2018-01-17 11:55:00,57.57,57.57,57.53,57.55,59495.0,47.1104,47.1104,47.0777,47.094,59495.0
2018-01-17 12:00:00,57.56,57.57,57.54,57.55,106345.0,47.1022,47.1104,47.0858,47.094,106345.0
2018-01-17 12:05:00,57.55,57.55,57.51,57.52,36410.0,47.094,47.094,47.0613,47.0695,36410.0
2018-01-17 12:10:00,57.52,57.53,57.49,57.53,163400.0,47.0695,47.0777,47.0449,47.0777,163400.0
2018-01-17 12:15:00,57.53,57.53,57.5,57.5,101939.0,47.0777,47.0777,47.0531,47.0531,101939.0
2018-01-17 12:20:00,57.51,57.54,57.5,57.53,57761.0,47.0613,47.0858,47.0531,47.0777,57761.0
2018-01-17 12:25:00,57.52,57.57,57.52,57.56,113193.0,47.0695,47.1104,47.0695,47.1022,113193.0
2018-01-17 12:30:00,57.56,57.57,57.53,57.54,81365.0,47.1022,47.1104,47.0777,47.0858,81365.0
2018-01-17 12:35:00,57.55,57.59,57.54,57.59,45625.0,47.094,47.1268,47.0858,47.1268,45625.0
2018-01-17 12:40:00,57.59,57.61,57.58,57.6,73839.0,47.1268,47.1431,47.1186,47.1349,73839.0
2018-01-17 12:45:00,57.6,57.61,57.58,57.59,44218.0,47.1349,47.1431,47.1186,47.1268,44218.0
2018-01-17 12:50:00,57.6,57.63,57.59,57.63,31496.0,47.1349,47.1595,47.1268,47.1595,31496.0
2018-01-17 12:55:00,57.63,57.66,57.62,57.65,53761.0,47.1595,47.184,47.1513,47.1759,53761.0
2018-01-17 13:00:00,57.65,57.69,57.64,57.69,61459.0,47.1759,47.2086,47.1677,47.2086,61459.0
2018-01-17 13:05:00,57.69,57.7,57.67,57.69,56438.0,47.2086,47.2168,47.1922,47.2086,56438.0
2018-01-17 13:10:00,57.69,57.71,57.66,57.66,413946.0,47.2086,47.225,47.184,47.184,413946.0
2018-01-17 13:15:00,57.66,57.66,57.63,57.63,111200.0,47.184,47.184,47.1595,47.1595,111200.0
2018-01-17 13:20:00,57.63,57.66,57.63,57.64,38389.0,47.1595,47.184,47.1595,47.1677,38389.0
2018-01-17 13:25:00,57.64,57.64,57.62,57.64,40059.0,47.1677,47.1677,47.1513,47.1677,40059.0
2018-01-17 13:30:00,57.64,57.66,57.63,57.65,34672.0,47.1677,47.184,47.1595,47.1759,34672.0
2018-01-17 13:35:00,57.65,57.65,57.62,57.64,68467.0,47.1759,47.1759,47.1513,47.1677,68467.0
2018-01-17 13:40:00,57.64,57.67,57.63,57.67,37954.0,47.1677,47.1922,47.1595,47.1922,37954.0
2018-01-17 13:45:00,57.67,57.68,57.65,57.66,68602.0,47.1922,47.2004,47.1759,47.184,68602.0
2018-01-17 13:50:00,57.67,57.69,57.66,57.68,244105.0,47.1922,47.2086,47.184,47.2004,244105.0
2018-01-17 13:55:00,57.68,57.69,57.67,57.68,110820.0,47.2004,47.2086,47.1922,47.2004,110820.0
2018-01-17 14:00:00,57.68,57.72,57.67,57.72,73285.0,47.2004,47.2331,47.1922,47.2331,73285.0
2018-01-17 14:05:00,57.72,57.74,57.7,57.71,89175.0,47.2331,47.2495,47.2168,47.225,89175.0
2018-01-17 14:10:00,57.72,57.73,57.71,57.73,121000.0,47.2331,47.2413,47.225,47.2413,121000.0
2018-01-17 14:15:00,57.72,57.74,57.71,57.73,89956.0,47.2331,47.2495,47.225,47.2413,89956.0
2018-01-17 14:20:00,57.73,57.75,57.72,57.73,100701.0,47.2413,47.2577,47.2331,47.2413,100701.0
2018-01-17 14:25:00,57.74,57.74,57.71,57.71,277332.0,47.2495,47.2495,47.225,47.225,277332.0
2018-01-17 14:30:00,57.72,57.72,57.69,57.7,124473.0,47.2331,47.2331,47.2086,47.2168,124473.0
2018-01-17 14:35:00,57.71,57.72,57.68,57.68,84525.0,47.225,47.2331,47.2004,47.2004,84525.0
2018-01-17 14:40:00,57.69,57.7,57.68,57.7,51851.0,47.2086,47.2168,47.2004,47.2168,51851.0
2018-01-17 14:45:00,57.69,57.73,57.69,57.73,94385.0,47.2086,47.2413,47.2086,47.2413,94385.0
2018-01-17 14:50:00,57.72,57.74,57.7,57.73,103524.0,47.2331,47.2495,47.2168,47.2413,103524.0
2018-01-17 14:55:00,57.73,57.74,57.72,57.74,93157.0,47.2413,47.2495,47.2331,47.2495,93157.0
2018-01-17 15:00:00,57.74,57.76,57.73,57.75,84418.0,47.2495,47.2659,47.2413,47.2577,84418.0
2018-01-17 15:05:00,57.75,57.77,57.73,57.73,188665.0,47.2577,47.2741,47.2413,47.2413,188665.0
2018-01-17 15:10:00,57.73,57.74,57.69,57.69,175396.0,47.2413,47.2495,47.2086,47.2086,175396.0
2018-01-17 15:15:00,57.69,57.71,57.67,57.67,102959.0,47.2086,47.225,47.1922,47.1922,102959.0
2018-01-17 15:20:00,57.67,57.68,57.63,57.64,112634.0,47.1922,47.2004,47.1595,47.1677,112634.0
2018-01-17 15:25:00,57.65,57.65,57.59,57.59,150938.0,47.1759,47.1759,47.1268,47.1268,150938.0
2018-01-17 15:30:00,57.6,57.6,57.54,57.55,320541.0,47.1349,47.1349,47.0858,47.094,320541.0
2018-01-17 15:35:00,57.55,57.62,57.55,57.62,139424.0,47.094,47.1513,47.094,47.1513,139424.0
2018-01-17 15:40:00,57.62,57.63,57.6,57.61,95281.0,47.1513,47.1595,47.1349,47.1431,95281.0
2018-01-17 15:45:00,57.61,57.61,57.53,57.55,204195.0,47.1431,47.1431,47.0777,47.094,204195.0
2018-01-17 15:50:00,57.55,57.55,57.51,57.51,275897.0,47.094,47.094,47.0613,47.0613,275897.0
2018-01-17 15:55:00,57.51,57.56,57.48,57.56,1009697.0,47.0613,47.1022,47.0367,47.1022,1009697.0
2018-01-18 09:30:00,57.55,57.58,57.44,57.51,215407.0,47.094,47.1186,47.004,47.0613,215407.0
2018-01-18 09:35:00,57.5,57.62,57.5,57.61,254407.0,47.0531,47.1513,47.0531,47.1431,254407.0
2018-01-18 09:40:00,57.62,57.63,57.53,57.56,137556.0,47.1513,47.1595,47.0777,47.1022,137556.0
2018-01-18 09:45:00,57.56,57.6,57.53,57.59,129641.0,47.1022,47.1349,47.0777,47.1268,129641.0
2018-01-18 09:50:00,57.6,57.65,57.6,57.62,478793.0,47.1349,47.1759,47.1349,47.1513,478793.0
2018-01-18 09:55:00,57.62,57.63,57.58,57.59,62224.0,47.1513,47.1595,47.1186,47.1268,62224.0
2018-01-18 10:00:00,57.58,57.6,57.57,57.57,119955.0,47.1186,47.1349,47.1104,47.1104,119955.0
2018-01-18 10:05:00,57.57,57.58,57.51,57.55,78167.0,47.1104,47.1186,47.0613,47.094,78167.0
2018-01-18 10:10:00,57.54,57.55,57.44,57.45,97151.0,47.0858,47.094,47.004,47.0122,97151.0
2018-01-18 10:15:00,57.45,57.45,57.39,57.41,154509.0,47.0122,47.0122,46.9631,46.9795,154509.0
2018-01-18 10:20:00,57.41,57.41,57.34,57.36,127248.0,46.9795,46.9795,46.9222,46.9385,127248.0
2018-01-18 10:25:00,57.36,57.38,57.34,57.37,76937.0,46.9385,46.9549,46.9222,46.9467,76937.0
2018-01-18 10:30:00,57.37,57.41,57.36,57.37,112121.0,46.9467,46.9795,46.9385,46.9467,112121.0
2018-01-18 10:35:00,57.37,57.4,57.35,57.39,49326.0,46.9467,46.9713,46.9304,46.9631,49326.0
2018-01-18 10:40:00,57.39,57.41,57.36,57.4,91951.0,46.9631,46.9795,46.9385,46.9713,91951.0
2018-01-18 10:45:00,57.39,57.42,57.38,57.4,89020.0,46.9631,46.9876,46.9549,46.9713,89020.0
2018-01-18 10:50:00,57.4,57.43,57.37,57.42,72302.0,46.9713,46.9958,46.9467,46.9876,72302.0
2018-01-18 10:55:00,57.43,57.43,57.39,57.42,50435.0,46.9958,46.9958,46.9631,46.9876,50435.0
2018-01-18 11:00:00,57.42,57.42,57.36,57.38,70110.0,46.9876,46.9876,46.9385,46.9549,70110.0
2018-01-18 11:05:00,57.38,57.38,57.32,57.32,52750.0,46.9549,46.9549,46.9058,46.9058,52750.0
2018-01-18 11:10:00,57.32,57.36,57.31,57.34,31228.0,46.9058,46.9385,46.8976,46.9222,31228.0
2018-01-18 11:15:00,57.34,57.37,57.31,57.36,184393.0,46.9222,46.9467,46.8976,46.9385,184393.0
2018-01-18 11:20:00,57.37,57.39,57.29,57.3,237066.0,46.9467,46.9631,46.8813,46.8894,237066.0
2018-01-18 11:25:00,57.31,57.34,57.29,57.31,95063.0,46.8976,46.9222,46.8813,46.8976,95063.0
2018-01-18 11:30:00,57.31,57.37,57.29,57.37,166478.0,46.8976,46.9467,46.8813,46.9467,166478.0
2018-01-18 11:35:00,57.37,57.38,57.32,57.33,65035.0,46.9467,46.9549,46.9058,46.914,65035.0
2018-01-18 11:40:00,57.33,57.34,57.3,57.32,52158.0,46.914,46.9222,46.8894,46.9058,52158.0
2018-01-18 11:45:00,57.32,57.33,57.28,57.31,654421.0,46.9058,46.914,46.8731,46.8976,654421.0
2018-01-18 11:50:00,57.31,57.35,57.3,57.35,79182.0,46.8976,46.9304,46.8894,46.9304,79182.0
2018-01-18 11:55:00,57.34,57.36,57.32,57.34,54537.0,46.9222,46.9385,46.9058,46.9222,54537.0
2018-01-18 12:00:00,57.34,57.35,57.32,57.34,36780.0,46.9222,46.9304,46.9058,46.9222,36780.0
2018-01-18 12:05:00,57.34,57.36,57.33,57.34,23347.0,46.9222,46.9385,46.914,46.9222,23347.0
2018-01-18 12:10:00,57.33,57.36,57.32,57.35,163749.0,46.914,46.9385,46.9058,46.9304,163749.0
2018-01-18 12:15:00,57.35,57.37,57.33,57.35,147933.0,46.9304,46.9467,46.914,46.9304,147933.0
2018-01-18 12:20:00,57.35,57.37,57.34,57.36,156354.0,46.9304,46.9467,46.9222,46.9385,156354.0
2018-01-18 12:25:00,57.36,57.38,57.35,57.37,107888.0,46.9385,46.9549,46.9304,46.9467,107888.0
2018-01-18 12:30:00,57.37,57.38,57.35,57.37,77451.0,46.9467,46.9549,46.9304,46.9467,77451.0
2018-01-18 12:35:00,57.37,57.39,57.36,57.39,28971.0,46.9467,46.9631,46.9385,46.9631,28971.0
2018-01-18 12:40:00,57.39,57.4,57.36,57.38,103970.0,46.9631,46.9713,46.9385,46.9549,103970.0
2018-01-18 12:45:00,57.38,57.4,57.38,57.39,15242.0,46.9549,46.9713,46.9549,46.9631,15242.0
2018-01-18 12:50:00,57.39,57.4,57.37,57.39,43735.0,46.9631,46.9713,46.9467,46.9631,43735.0
2018-01-18 12:55:00,57.39,57.39,57.37,57.39,28490.0,46.9631,46.9631,46.9467,46.9631,28490.0
2018-01-18 13:00:00,57.38,57.39,57.33,57.36,146788.0,46.9549,46.9631,46.914,46.9385,146788.0
2018-01-18 13:05:00,57.36,57.4,57.35,57.38,353965.0,46.9385,46.9713,46.9304,46.9549,353965.0
2018-01-18 13:10:00,57.39,57.42,57.38,57.4,43727.0,46.9631,46.9876,46.9549,46.9713,43727.0
2018-01-18 13:15:00,57.4,57.41,57.39,57.4,16973.0,46.9713,46.9795,46.9631,46.9713,16973.0
2018-01-18 13:20:00,57.39,57.4,57.38,57.39,32618.0,46.9631,46.9713,46.9549,46.9631,32618.0
2018-01-18 13:25:00,57.39,57.39,57.37,57.39,15400.0,46.9631,46.9631,46.9467,46.9631,15400.0
2018-01-18 13:30:00,57.39,57.39,57.37,57.38,17440.0,46.9631,46.9631,46.9467,46.9549,17440.0
2018-01-18 13:35:00,57.38,57.39,57.37,57.39,18615.0,46.9549,46.9631,46.9467,46.9631,18615.0
2018-01-18 13:40:00,57.39,57.41,57.38,57.4,42798.0,46.9631,46.9795,46.9549,46.9713,42798.0
2018-01-18 13:45:00,57.4,57.42,57.39,57.41,34663.0,46.9713,46.9876,46.9631,46.9795,34663.0
2018-01-18 13:50:00,57.41,57.43,57.4,57.41,27800.0,46.9795,46.9958,46.9713,46.9795,27800.0
2018-01-18 13:55:00,57.4,57.5,57.38,57.48,169305.0,46.9713,47.0531,46.9549,47.0367,169305.0
2018-01-18 14:00:00,57.49,57.53,57.47,57.5,56439.0,47.0449,47.0777,47.0286,47.0531,56439.0
2018-01-18 14:05:00,57.5,57.53,57.48,57.53,54240.0,47.0531,47.0777,47.0367,47.0777,54240.0
2018-01-18 14:10:00,57.53,57.55,57.52,57.54,49014.0,47.0777,47.094,47.0695,47.0858,49014.0
2018-01-18 14:15:00,57.55,57.59,57.54,57.55,45156.0,47.094,47.1268,47.0858,47.094,45156.0
2018-01-18 14:20:00,57.55,57.56,57.54,57.56,37979.0,47.094,47.1022,47.0858,47.1022,37979.0
2018-01-18 14:25:00,57.55,57.56,57.54,57.55,139106.0,47.094,47.1022,47.0858,47.094,139106.0
2018-01-18 14:30:00,57.55,57.58,57.54,57.58,120842.0,47.094,47.1186,47.0858,47.1186,120842.0
2018-01-18 14:35:00,57.57,57.62,57.56,57.58,144932.0,47.1104,47.1513,47.1022,47.1186,144932.0
2018-01-18 14:40:00,57.58,57.59,57.55,57.56,77851.0,47.1186,47.1268,47.094,47.1022,77851.0
2018-01-18 14:45:00,57.56,57.56,57.54,57.55,78702.0,47.1022,47.1022,47.0858,47.094,78702.0
2018-01-18 14:50:00,57.55,57.6,57.54,57.6,75018.0,47.094,47.1349,47.0858,47.1349,75018.0
2018-01-18 14:55:00,57.6,57.62,57.59,57.61,115012.0,47.1349,47.1513,47.1268,47.1431,115012.0
2018-01-18 15:00:00,57.61,57.61,57.57,57.58,104628.0,47.1431,47.1431,47.1104,47.1186,104628.0
2018-01-18 15:05:00,57.58,57.59,57.56,57.59,44014.0,47.1186,47.1268,47.1022,47.1268,44014.0
2018-01-18 15:10:00,57.58,57.59,57.57,57.58,53590.0,47.1186,47.1268,47.1104,47.1186,53590.0
2018-01-18 15:15:00,57.58,57.59,57.57,57.57,34071.0,47.1186,47.1268,47.1104,47.1104,34071.0
2018-01-18 15:20:00,57.57,57.57,57.52,57.53,116122.0,47.1104,47.1104,47.0695,47.0777,116122.0
2018-01-18 15:25:00,57.53,57.53,57.46,57.48,100859.0,47.0777,47.0777,47.0204,47.0367,100859.0
2018-01-18 15:30:00,57.47,57.48,57.4,57.43,1185786.0,47.0286,47.0367,46.9713,46.9958,1185786.0
2018-01-18 15:35:00,57.43,57.43,57.4,57.42,128486.0,46.9958,46.9958,46.9713,46.9876,128486.0
2018-01-18 15:40:00,57.42,57.44,57.41,57.42,371413.0,46.9876,47.004,46.9795,46.9876,371413.0
2018-01-18 15:45:00,57.41,57.42,57.39,57.42,540091.0,46.9795,46.9876,46.9631,46.9876,540091.0
2018-01-18 15:50:00,57.42,57.44,57.39,57.39,478953.0,46.9876,47.004,46.9631,46.9631,478953.0
2018-01-18 15:55:00,57.39,57.42,57.37,57.42,1199638.0,46.9631,46.9876,46.9467,46.9876,1199638.0
2018-01-19 09:30:00,57.6,57.71,57.54,57.7,235164.0,47.1349,47.225,47.0858,47.2168,235164.0
2018-01-19 09:35:00,57.7,57.74,57.63,57.67,180265.0,47.2168,47.2495,47.1595,47.1922,180265.0
2018-01-19 09:40:00,57.68,57.77,57.68,57.73,309055.0,47.2004,47.2741,47.2004,47.2413,309055.0
2018-01-19 09:45:00,57.73,57.82,57.73,57.78,183623.0,47.2413,47.315,47.2413,47.2822,183623.0
2018-01-19 09:50:00,57.78,57.84,57.77,57.81,228389.0,47.2822,47.3313,47.2741,47.3068,228389.0
2018-01-19 09:55:00,57.81,57.84,57.78,57.8,153119.0,47.3068,47.3313,47.2822,47.2986,153119.0
2018-01-19 10:00:00,57.8,57.83,57.71,57.72,98325.0,47.2986,47.3232,47.225,47.2331,98325.0
2018-01-19 10:05:00,57.72,57.74,57.69,57.73,241355.0,47.2331,47.2495,47.2086,47.2413,241355.0
2018-01-19 10:10:00,57.73,57.76,57.71,57.72,76488.0,47.2413,47.2659,47.225,47.2331,76488.0
2018-01-19 10:15:00,57.72,57.75,57.71,57.72,82443.0,47.2331,47.2577,47.225,47.2331,82443.0
2018-01-19 10:20:00,57.72,57.78,57.71,57.77,73699.0,47.2331,47.2822,47.225,47.2741,73699.0
2018-01-19 10:25:00,57.77,57.88,57.77,57.85,80449.0,47.2741,47.3641,47.2741,47.3395,80449.0
2018-01-19 10:30:00,57.85,57.86,57.81,57.83,105121.0,47.3395,47.3477,47.3068,47.3232,105121.0
2018-01-19 10:35:00,57.84,57.85,57.81,57.84,133628.0,47.3313,47.3395,47.3068,47.3313,133628.0
2018-01-19 10:40:00,57.84,57.87,57.83,57.85,49906.0,47.3313,47.3559,47.3232,47.3395,49906.0
2018-01-19 10:45:00,57.85,57.87,57.83,57.84,126409.0,47.3395,47.3559,47.3232,47.3313,126409.0
2018-01-19 10:50:00,57.85,57.85,57.79,57.81,56101.0,47.3395,47.3395,47.2904,47.3068,56101.0
2018-01-19 10:55:00,57.81,57.83,57.8,57.82,53083.0,47.3068,47.3232,47.2986,47.315,53083.0
2018-01-19 11:00:00,57.82,57.83,57.75,57.76,92443.0,47.315,47.3232,47.2577,47.2659,92443.0
2018-01-19 11:05:00,57.76,57.79,57.73,57.74,121738.0,47.2659,47.2904,47.2413,47.2495,121738.0
2018-01-19 11:10:00,57.75,57.79,57.75,57.77,58711.0,47.2577,47.2904,47.2577,47.2741,58711.0
2018-01-19 11:15:00,57.77,57.79,57.76,57.77,63209.0,47.2741,47.2904,47.2659,47.2741,63209.0
2018-01-19 11:20:00,57.77,57.8,57.76,57.77,38514.0,47.2741,47.2986,47.2659,47.2741,38514.0
2018-01-19 11:25:00,57.78,57.82,57.77,57.8,66148.0,47.2822,47.315,47.2741,47.2986,66148.0
2018-01-19 11:30:00,57.81,57.84,57.8,57.83,63000.0,47.3068,47.3313,47.2986,47.3232,63000.0
2018-01-19 11:35:00,57.84,57.84,57.8,57.81,35227.0,47.3313,47.3313,47.2986,47.3068,35227.0
2018-01-19 11:40:00,57.81,57.83,57.8,57.81,23282.0,47.3068,47.3232,47.2986,47.3068,23282.0
2018-01-19 11:45:00,57.82,57.82,57.77,57.78,77777.0,47.315,47.315,47.2741,47.2822,77777.0
2018-01-19 11:50:00,57.78,57.81,57.77,57.8,56558.0,47.2822,47.3068,47.2741,47.2986,56558.0
2018-01-19 11:55:00,57.8,57.81,57.78,57.79,64604.0,47.2986,47.3068,47.2822,47.2904,64604.0
2018-01-19 12:00:00,57.78,57.81,57.78,57.78,25885.0,47.2822,47.3068,47.2822,47.2822,25885.0
2018-01-19 12:05:00,57.78,57.81,57.78,57.81,66153.0,47.2822,47.3068,47.2822,47.3068,66153.0
2018-01-19 12:10:00,57.8,57.82,57.79,57.82,35949.0,47.2986,47.315,47.2904,47.315,35949.0
2018-01-19 12:15:00,57.81,57.82,57.79,57.82,26765.0,47.3068,47.315,47.2904,47.315,26765.0
2018-01-19 12:20:00,57.82,57.83,57.82,57.83,23332.0,47.315,47.3232,47.315,47.3232,23332.0
2018-01-19 12:25:00,57.82,57.85,57.82,57.85,16232.0,47.315,47.3395,47.315,47.3395,16232.0
2018-01-19 12:30:00,57.85,57.85,57.83,57.85,37729.0,47.3395,47.3395,47.3232,47.3395,37729.0
2018-01-19 12:35:00,57.85,57.86,57.84,57.85,42446.0,47.3395,47.3477,47.3313,47.3395,42446.0
2018-01-19 12:40:00,57.85,57.89,57.85,57.89,42942.0,47.3395,47.3722,47.3395,47.3722,42942.0
2018-01-19 12:45:00,57.89,57.91,57.88,57.89,149059.0,47.3722,47.3886,47.3641,47.3722,149059.0
2018-01-19 12:50:00,57.89,57.89,57.87,57.87,20476.0,47.3722,47.3722,47.3559,47.3559,20476.0
2018-01-19 12:55:00,57.87,57.9,57.87,57.88,19650.0,47.3559,47.3804,47.3559,47.3641,19650.0
2018-01-19 13:00:00,57.88,57.9,57.88,57.89,24800.0,47.3641,47.3804,47.3641,47.3722,24800.0
2018-01-19 13:05:00,57.89,57.9,57.86,57.89,39897.0,47.3722,47.3804,47.3477,47.3722,39897.0
2018-01-19 13:10:00,57.9,57.91,57.89,57.9,39541.0,47.3804,47.3886,47.3722,47.3804,39541.0
2018-01-19 13:15:00,57.91,57.92,57.9,57.92,39503.0,47.3886,47.3968,47.3804,47.3968,39503.0
2018-01-19 13:20:00,57.92,57.92,57.89,57.9,25583.0,47.3968,47.3968,47.3722,47.3804,25583.0
2018-01-19 13:25:00,57.9,57.92,57.89,57.91,33008.0,47.3804,47.3968,47.3722,47.3886,33008.0
2018-01-19 13:30:00,57.91,57.92,57.9,57.91,26890.0,47.3886,47.3968,47.3804,47.3886,26890.0
2018-01-19 13:35:00,57.9,57.92,57.9,57.9,28378.0,47.3804,47.3968,47.3804,47.3804,28378.0
2018-01-19 13:40:00,57.9,57.92,57.89,57.9,40716.0,47.3804,47.3968,47.3722,47.3804,40716.0
2018-01-19 13:45:00,57.9,57.91,57.87,57.88,41075.0,47.3804,47.3886,47.3559,47.3641,41075.0
2018-01-19 13:50:00,57.88,57.92,57.87,57.91,41078.0,47.3641,47.3968,47.3559,47.3886,41078.0
2018-01-19 13:55:00,57.92,57.93,57.89,57.9,51682.0,47.3968,47.405,47.3722,47.3804,51682.0
2018-01-19 14:00:00,57.9,57.93,57.89,57.93,62847.0,47.3804,47.405,47.3722,47.405,62847.0
2018-01-19 14:05:00,57.93,57.94,57.9,57.93,87738.0,47.405,47.4132,47.3804,47.405,87738.0
2018-01-19 14:10:00,57.94,57.97,57.93,57.96,48100.0,47.4132,47.4377,47.405,47.4295,48100.0
2018-01-19 14:15:00,57.97,57.99,57.95,57.98,39958.0,47.4377,47.4541,47.4213,47.4459,39958.0
2018-01-19 14:20:00,57.98,58.02,57.97,57.99,213698.0,47.4459,47.4786,47.4377,47.4541,213698.0
2018-01-19 14:25:00,57.99,58.01,57.98,58.0,69330.0,47.4541,47.4704,47.4459,47.4623,69330.0
2018-01-19 14:30:00,58.0,58.03,57.99,58.02,50962.0,47.4623,47.4868,47.4541,47.4786,50962.0
2018-01-19 14:35:00,58.02,58.03,58.0,58.01,41856.0,47.4786,47.4868,47.4623,47.4704,41856.0
2018-01-19 14:40:00,58.0,58.01,57.98,57.98,23423.0,47.4623,47.4704,47.4459,47.4459,23423.0
2018-01-19 14:45:00,57.98,58.01,57.98,58.0,39400.0,47.4459,47.4704,47.4459,47.4623,39400.0
2018-01-19 14:50:00,58.0,58.02,58.0,58.0,181007.0,47.4623,47.4786,47.4623,47.4623,181007.0
2018-01-19 14:55:00,58.0,58.01,57.98,57.98,54360.0,47.4623,47.4704,47.4459,47.4459,54360.0
2018-01-19 15:00:00,57.98,57.98,57.95,57.95,79053.0,47.4459,47.4459,47.4213,47.4213,79053.0
2018-01-19 15:05:00,57.95,57.96,57.92,57.93,81081.0,47.4213,47.4295,47.3968,47.405,81081.0
2018-01-19 15:10:00,57.93,57.96,57.93,57.93,46852.0,47.405,47.4295,47.405,47.405,46852.0
2018-01-19 15:15:00,57.93,57.95,57.93,57.95,45872.0,47.405,47.4213,47.405,47.4213,45872.0
2018-01-19 15:20:00,57.95,58.0,57.94,58.0,106382.0,47.4213,47.4623,47.4132,47.4623,106382.0
2018-01-19 15:25:00,58.0,58.06,57.99,58.06,211462.0,47.4623,47.5114,47.4541,47.5114,211462.0
2018-01-19 15:30:00,58.06,58.09,58.05,58.08,115054.0,47.5114,47.5359,47.5032,47.5277,115054.0
2018-01-19 15:35:00,58.08,58.08,58.05,58.07,430708.0,47.5277,47.5277,47.5032,47.5195,430708.0
2018-01-19 15:40:00,58.07,58.08,58.04,58.07,258286.0,47.5195,47.5277,47.495,47.5195,258286.0
2018-01-19 15:45:00,58.08,58.08,58.02,58.03,330309.0,47.5277,47.5277,47.4786,47.4868,330309.0
2018-01-19 15:50:00,58.04,58.05,58.0,58.01,638292.0,47.495,47.5032,47.4623,47.4704,638292.0
2018-01-19 15:55:00,58.02,58.05,57.99,58.04,1531195.0,47.4786,47.5032,47.4541,47.495,1531195.0
2018-01-22 09:30:00,57.92,58.1,57.92,58.05,315647.0,47.3968,47.5441,47.3968,47.5032,315647.0
2018-01-22 09:35:00,58.06,58.15,58.05,58.14,177995.0,47.5114,47.585,47.5032,47.5768,177995.0
2018-01-22 09:40:00,58.15,58.23,58.14,58.18,165856.0,47.585,47.6505,47.5768,47.6096,165856.0
2018-01-22 09:45:00,58.18,58.31,58.17,58.31,252284.0,47.6096,47.7159,47.6014,47.7159,252284.0
2018-01-22 09:50:00,58.31,58.31,58.26,58.28,45757.0,47.7159,47.7159,47.675,47.6914,45757.0
2018-01-22 09:55:00,58.28,58.31,58.25,58.28,55262.0,47.6914,47.7159,47.6668,47.6914,55262.0
2018-01-22 10:00:00,58.28,58.3,58.24,58.26,231964.0,47.6914,47.7078,47.6587,47.675,231964.0
2018-01-22 10:05:00,58.26,58.33,58.25,58.33,179989.0,47.675,47.7323,47.6668,47.7323,179989.0
2018-01-22 10:10:00,58.33,58.33,58.27,58.28,74274.0,47.7323,47.7323,47.6832,47.6914,74274.0
2018-01-22 10:15:00,58.28,58.34,58.27,58.34,144636.0,47.6914,47.7405,47.6832,47.7405,144636.0
2018-01-22 10:20:00,58.34,58.36,58.31,58.36,70810.0,47.7405,47.7569,47.7159,47.7569,70810.0
2018-01-22 10:25:00,58.36,58.39,58.35,58.37,68122.0,47.7569,47.7814,47.7487,47.765,68122.0
2018-01-22 10:30:00,58.37,58.37,58.32,58.35,74096.0,47.765,47.765,47.7241,47.7487,74096.0
2018-01-22 10:35:00,58.35,58.35,58.28,58.3,48587.0,47.7487,47.7487,47.6914,47.7078,48587.0
2018-01-22 10:40:00,58.31,58.33,58.28,58.3,45056.0,47.7159,47.7323,47.6914,47.7078,45056.0
2018-01-22 10:45:00,58.3,58.33,58.3,58.32,29906.0,47.7078,47.7323,47.7078,47.7241,29906.0
2018-01-22 10:50:00,58.33,58.33,58.27,58.28,27473.0,47.7323,47.7323,47.6832,47.6914,27473.0
2018-01-22 10:55:00,58.28,58.29,58.23,58.24,70407.0,47.6914,47.6996,47.6505,47.6587,70407.0
2018-01-22 11:00:00,58.24,58.27,58.22,58.27,102932.0,47.6587,47.6832,47.6423,47.6832,102932.0
2018-01-22 11:05:00,58.28,58.3,58.27,58.3,57126.0,47.6914,47.7078,47.6832,47.7078,57126.0
2018-01-22 11:10:00,58.3,58.33,58.28,58.33,36920.0,47.7078,47.7323,47.6914,47.7323,36920.0
2018-01-22 11:15:00,58.33,58.34,58.31,58.31,36053.0,47.7323,47.7405,47.7159,47.7159,36053.0
2018-01-22 11:20:00,58.31,58.33,58.3,58.33,64058.0,47.7159,47.7323,47.7078,47.7323,64058.0
2018-01-22 11:25:00,58.33,58.33,58.24,58.24,85242.0,47.7323,47.7323,47.6587,47.6587,85242.0
2018-01-22 11:30:00,58.25,58.27,58.24,58.27,68389.0,47.6668,47.6832,47.6587,47.6832,68389.0
2018-01-22 11:35:00,58.26,58.28,58.24,58.27,133195.0,47.675,47.6914,47.6587,47.6832,133195.0
2018-01-22 11:40:00,58.27,58.28,58.25,58.26,27350.0,47.6832,47.6914,47.6668,47.675,27350.0
2018-01-22 11:45:00,58.26,58.27,58.21,58.25,72180.0,47.675,47.6832,47.6341,47.6668,72180.0
2018-01-22 11:50:00,58.25,58.25,58.23,58.24,23258.0,47.6668,47.6668,47.6505,47.6587,23258.0
2018-01-22 11:55:00,58.23,58.27,58.23,58.26,158614.0,47.6505,47.6832,47.6505,47.675,158614.0
2018-01-22 12:00:00,58.26,58.28,58.23,58.25,85542.0,47.675,47.6914,47.6505,47.6668,85542.0
2018-01-22 12:05:00,58.25,58.27,58.24,58.26,78926.0,47.6668,47.6832,47.6587,47.675,78926.0
2018-01-22 12:10:00,58.26,58.27,58.25,58.26,63306.0,47.675,47.6832,47.6668,47.675,63306.0
2018-01-22 12:15:00,58.26,58.28,58.25,58.26,39549.0,47.675,47.6914,47.6668,47.675,39549.0
2018-01-22 12:20:00,58.26,58.3,58.25,58.29,48226.0,47.675,47.7078,47.6668,47.6996,48226.0
2018-01-22 12:25:00,58.29,58.3,58.26,58.3,57145.0,47.6996,47.7078,47.675,47.7078,57145.0
2018-01-22 12:30:00,58.3,58.32,58.29,58.31,38744.0,47.7078,47.7241,47.6996,47.7159,38744.0
2018-01-22 12:35:00,58.3,58.33,58.3,58.32,36812.0,47.7078,47.7323,47.7078,47.7241,36812.0
2018-01-22 12:40:00,58.32,58.35,58.32,58.34,57141.0,47.7241,47.7487,47.7241,47.7405,57141.0
2018-01-22 12:45:00,58.34,58.35,58.32,58.33,48057.0,47.7405,47.7487,47.7241,47.7323,48057.0
2018-01-22 12:50:00,58.33,58.36,58.33,58.34,39868.0,47.7323,47.7569,47.7323,47.7405,39868.0
2018-01-22 12:55:00,58.34,58.34,58.3,58.3,43615.0,47.7405,47.7405,47.7078,47.7078,43615.0
2018-01-22 13:00:00,58.3,58.32,58.28,58.3,38395.0,47.7078,47.7241,47.6914,47.7078,38395.0
2018-01-22 13:05:00,58.3,58.33,58.29,58.32,27559.0,47.7078,47.7323,47.6996,47.7241,27559.0
2018-01-22 13:10:00,58.33,58.37,58.32,58.37,19590.0,47.7323,47.765,47.7241,47.765,19590.0
2018-01-22 13:15:00,58.37,58.38,58.35,58.38,48107.0,47.765,47.7732,47.7487,47.7732,48107.0
2018-01-22 13:20:00,58.37,58.38,58.35,58.36,22296.0,47.765,47.7732,47.7487,47.7569,22296.0
2018-01-22 13:25:00,58.36,58.36,58.34,58.34,22814.0,47.7569,47.7569,47.7405,47.7405,22814.0
2018-01-22 13:30:00,58.34,58.35,58.33,58.35,27182.0,47.7405,47.7487,47.7323,47.7487,27182.0
2018-01-22 13:35:00,58.35,58.36,58.33,58.34,32757.0,47.7487,47.7569,47.7323,47.7405,32757.0
2018-01-22 13:40:00,58.34,58.35,58.33,58.35,15225.0,47.7405,47.7487,47.7323,47.7487,15225.0
2018-01-22 13:45:00,58.35,58.36,58.34,58.35,29769.0,47.7487,47.7569,47.7405,47.7487,29769.0
2018-01-22 13:50:00,58.34,58.35,58.3,58.3,34021.0,47.7405,47.7487,47.7078,47.7078,34021.0
2018-01-22 13:55:00,58.3,58.34,58.3,58.34,34279.0,47.7078,47.7405,47.7078,47.7405,34279.0
2018-01-22 14:00:00,58.34,58.35,58.31,58.31,228407.0,47.7405,47.7487,47.7159,47.7159,228407.0
2018-01-22 14:05:00,58.31,58.32,58.28,58.29,53574.0,47.7159,47.7241,47.6914,47.6996,53574.0
2018-01-22 14:10:00,58.29,58.32,58.29,58.32,45889.0,47.6996,47.7241,47.6996,47.7241,45889.0
2018-01-22 14:15:00,58.32,58.33,58.31,58.32,17656.0,47.7241,47.7323,47.7159,47.7241,17656.0
2018-01-22 14:20:00,58.33,58.33,58.26,58.28,74239.0,47.7323,47.7323,47.675,47.6914,74239.0
2018-01-22 14:25:00,58.28,58.3,58.27,58.29,35350.0,47.6914,47.7078,47.6832,47.6996,35350.0
2018-01-22 14:30:00,58.29,58.3,58.28,58.28,30290.0,47.6996,47.7078,47.6914,47.6914,30290.0
2018-01-22 14:35:00,58.29,58.3,58.28,58.3,31008.0,47.6996,47.7078,47.6914,47.7078,31008.0
2018-01-22 14:40:00,58.3,58.31,58.28,58.29,53871.0,47.7078,47.7159,47.6914,47.6996,53871.0
2018-01-22 14:45:00,58.29,58.32,58.28,58.32,69650.0,47.6996,47.7241,47.6914,47.7241,69650.0
2018-01-22 14:50:00,58.32,58.33,58.31,58.33,61849.0,47.7241,47.7323,47.7159,47.7323,61849.0
2018-01-22 14:55:00,58.33,58.33,58.31,58.31,33061.0,47.7323,47.7323,47.7159,47.7159,33061.0
2018-01-22 15:00:00,58.31,58.32,58.3,58.32,32676.0,47.7159,47.7241,47.7078,47.7241,32676.0
2018-01-22 15:05:00,58.32,58.33,58.3,58.3,42162.0,47.7241,47.7323,47.7078,47.7078,42162.0
2018-01-22 15:10:00,58.3,58.31,58.3,58.3,25373.0,47.7078,47.7159,47.7078,47.7078,25373.0
2018-01-22 15:15:00,58.31,58.31,58.29,58.31,60537.0,47.7159,47.7159,47.6996,47.7159,60537.0
2018-01-22 15:20:00,58.3,58.33,58.3,58.32,103818.0,47.7078,47.7323,47.7078,47.7241,103818.0
2018-01-22 15:25:00,58.33,58.36,58.32,58.34,79889.0,47.7323,47.7569,47.7241,47.7405,79889.0
2018-01-22 15:30:00,58.35,58.38,58.34,58.36,99456.0,47.7487,47.7732,47.7405,47.7569,99456.0
2018-01-22 15:35:00,58.36,58.38,58.34,58.37,113822.0,47.7569,47.7732,47.7405,47.765,113822.0
2018-01-22 15:40:00,58.37,58.38,58.35,58.37,140045.0,47.765,47.7732,47.7487,47.765,140045.0
2018-01-22 15:45:00,58.37,58.41,58.36,58.41,104937.0,47.765,47.7978,47.7569,47.7978,104937.0
2018-01-22 15:50:00,58.4,58.41,58.39,58.4,253166.0,47.7896,47.7978,47.7814,47.7896,253166.0
2018-01-22 15:55:00,58.39,58.46,58.39,58.46,570005.0,47.7814,47.8387,47.7814,47.8387,570005.0
2018-01-23 09:30:00,58.2,58.24,58.01,58.05,754084.0,47.6259,47.6587,47.4704,47.5032,754084.0
2018-01-23 09:35:00,58.05,58.14,58.05,58.1,1036757.0,47.5032,47.5768,47.5032,47.5441,1036757.0
2018-01-23 09:40:00,58.1,58.14,58.01,58.08,423169.0,47.5441,47.5768,47.4704,47.5277,423169.0
2018-01-23 09:45:00,58.09,58.21,58.06,58.21,675443.0,47.5359,47.6341,47.5114,47.6341,675443.0
2018-01-23 09:50:00,58.22,58.24,58.19,58.21,209918.0,47.6423,47.6587,47.6177,47.6341,209918.0
2018-01-23 09:55:00,58.22,58.33,58.19,58.31,308817.0,47.6423,47.7323,47.6177,47.7159,308817.0
2018-01-23 10:00:00,58.31,58.32,58.23,58.24,94511.0,47.7159,47.7241,47.6505,47.6587,94511.0
2018-01-23 10:05:00,58.24,58.3,58.23,58.3,249643.0,47.6587,47.7078,47.6505,47.7078,249643.0
2018-01-23 10:10:00,58.31,58.36,58.31,58.32,92218.0,47.7159,47.7569,47.7159,47.7241,92218.0
2018-01-23 10:15:00,58.31,58.35,58.29,58.35,116240.0,47.7159,47.7487,47.6996,47.7487,116240.0
2018-01-23 10:20:00,58.35,58.44,58.34,58.42,119057.0,47.7487,47.8223,47.7405,47.806,119057.0
2018-01-23 10:25:00,58.42,58.42,58.34,58.34,142006.0,47.806,47.806,47.7405,47.7405,142006.0
2018-01-23 10:30:00,58.34,58.34,58.28,58.3,81733.0,47.7405,47.7405,47.6914,47.7078,81733.0
2018-01-23 10:35:00,58.3,58.33,58.28,58.32,105111.0,47.7078,47.7323,47.6914,47.7241,105111.0
2018-01-23 10:40:00,58.32,58.32,58.28,58.31,48832.0,47.7241,47.7241,47.6914,47.7159,48832.0
2018-01-23 10:45:00,58.31,58.32,58.28,58.31,31338.0,47.7159,47.7241,47.6914,47.7159,31338.0
2018-01-23 10:50:00,58.31,58.32,58.29,58.29,31564.0,47.7159,47.7241,47.6996,47.6996,31564.0
2018-01-23 10:55:00,58.3,58.36,58.28,58.35,99008.0,47.7078,47.7569,47.6914,47.7487,99008.0
2018-01-23 11:00:00,58.35,58.37,58.32,58.33,140253.0,47.7487,47.765,47.7241,47.7323,140253.0
2018-01-23 11:05:00,58.34,58.35,58.31,58.32,48084.0,47.7405,47.7487,47.7159,47.7241,48084.0
2018-01-23 11:10:00,58.32,58.33,58.3,58.31,41308.0,47.7241,47.7323,47.7078,47.7159,41308.0
2018-01-23 11:15:00,58.3,58.33,58.28,58.3,77410.0,47.7078,47.7323,47.6914,47.7078,77410.0
2018-01-23 11:20:00,58.3,58.32,58.3,58.31,32826.0,47.7078,47.7241,47.7078,47.7159,32826.0
2018-01-23 11:25:00,58.3,58.31,58.27,58.29,81563.0,47.7078,47.7159,47.6832,47.6996,81563.0
2018-01-23 11:30:00,58.29,58.29,58.24,58.25,76691.0,47.6996,47.6996,47.6587,47.6668,76691.0
2018-01-23 11:35:00,58.25,58.26,58.21,58.22,33730.0,47.6668,47.675,47.6341,47.6423,33730.0
2018-01-23 11:40:00,58.22,58.25,58.19,58.22,141218.0,47.6423,47.6668,47.6177,47.6423,141218.0
2018-01-23 11:45:00,58.23,58.25,58.21,58.22,55826.0,47.6505,47.6668,47.6341,47.6423,55826.0
2018-01-23 11:50:00,58.21,58.25,58.19,58.25,40833.0,47.6341,47.6668,47.6177,47.6668,40833.0
2018-01-23 11:55:00,58.24,58.24,58.22,58.24,31299.0,47.6587,47.6587,47.6423,47.6587,31299.0
2018-01-23 12:00:00,58.24,58.24,58.21,58.23,303903.0,47.6587,47.6587,47.6341,47.6505,303903.0
2018-01-23 12:05:00,58.23,58.24,58.2,58.2,50136.0,47.6505,47.6587,47.6259,47.6259,50136.0
2018-01-23 12:10:00,58.21,58.23,58.19,58.21,41042.0,47.6341,47.6505,47.6177,47.6341,41042.0
2018-01-23 12:15:00,58.21,58.24,58.21,58.24,23044.0,47.6341,47.6587,47.6341,47.6587,23044.0
2018-01-23 12:20:00,58.24,58.27,58.24,58.26,32381.0,47.6587,47.6832,47.6587,47.675,32381.0
2018-01-23 12:25:00,58.25,58.28,58.24,58.26,38684.0,47.6668,47.6914,47.6587,47.675,38684.0
2018-01-23 12:30:00,58.26,58.27,58.23,58.23,21910.0,47.675,47.6832,47.6505,47.6505,21910.0
2018-01-23 12:35:00,58.24,58.24,58.23,58.23,7287.0,47.6587,47.6587,47.6505,47.6505,7287.0
2018-01-23 12:40:00,58.24,58.25,58.23,58.24,47276.0,47.6587,47.6668,47.6505,47.6587,47276.0
2018-01-23 12:45:00,58.24,58.25,58.23,58.25,14312.0,47.6587,47.6668,47.6505,47.6668,14312.0
2018-01-23 12:50:00,58.24,58.25,58.22,58.24,36597.0,47.6587,47.6668,47.6423,47.6587,36597.0
2018-01-23 12:55:00,58.24,58.29,58.24,58.29,26800.0,47.6587,47.6996,47.6587,47.6996,26800.0
2018-01-23 13:00:00,58.28,58.3,58.27,58.28,39484.0,47.6914,47.7078,47.6832,47.6914,39484.0
2018-01-23 13:05:00,58.29,58.29,58.25,58.26,158219.0,47.6996,47.6996,47.6668,47.675,158219.0
2018-01-23 13:10:00,58.26,58.26,58.22,58.23,17258.0,47.675,47.675,47.6423,47.6505,17258.0
2018-01-23 13:15:00,58.23,58.24,58.22,58.22,32248.0,47.6505,47.6587,47.6423,47.6423,32248.0
2018-01-23 13:20:00,58.23,58.23,58.2,58.23,43331.0,47.6505,47.6505,47.6259,47.6505,43331.0
2018-01-23 13:25:00,58.22,58.25,58.22,58.23,23744.0,47.6423,47.6668,47.6423,47.6505,23744.0
2018-01-23 13:30:00,58.23,58.25,58.22,58.25,37459.0,47.6505,47.6668,47.6423,47.6668,37459.0
2018-01-23 13:35:00,58.24,58.24,58.22,58.23,41950.0,47.6587,47.6587,47.6423,47.6505,41950.0
2018-01-23 13:40:00,58.24,58.25,58.22,58.22,35959.0,47.6587,47.6668,47.6423,47.6423,35959.0
2018-01-23 13:45:00,58.23,58.32,58.22,58.3,118635.0,47.6505,47.7241,47.6423,47.7078,118635.0
2018-01-23 13:50:00,58.31,58.37,58.31,58.36,165535.0,47.7159,47.765,47.7159,47.7569,165535.0
2018-01-23 13:55:00,58.37,58.38,58.34,58.35,58632.0,47.765,47.7732,47.7405,47.7487,58632.0
2018-01-23 14:00:00,58.36,58.36,58.31,58.32,61075.0,47.7569,47.7569,47.7159,47.7241,61075.0
2018-01-23 14:05:00,58.33,58.34,58.31,58.32,93193.0,47.7323,47.7405,47.7159,47.7241,93193.0
2018-01-23 14:10:00,58.33,58.34,58.31,58.33,30827.0,47.7323,47.7405,47.7159,47.7323,30827.0
2018-01-23 14:15:00,58.33,58.34,58.29,58.31,114777.0,47.7323,47.7405,47.6996,47.7159,114777.0
2018-01-23 14:20:00,58.31,58.31,58.28,58.29,51970.0,47.7159,47.7159,47.6914,47.6996,51970.0
2018-01-23 14:25:00,58.29,58.32,58.28,58.31,138804.0,47.6996,47.7241,47.6914,47.7159,138804.0
2018-01-23 14:30:00,58.31,58.31,58.29,58.29,32099.0,47.7159,47.7159,47.6996,47.6996,32099.0
2018-01-23 14:35:00,58.3,58.31,58.29,58.3,45096.0,47.7078,47.7159,47.6996,47.7078,45096.0
2018-01-23 14:40:00,58.3,58.31,58.29,58.3,47898.0,47.7078,47.7159,47.6996,47.7078,47898.0
2018-01-23 14:45:00,58.3,58.34,58.3,58.33,53051.0,47.7078,47.7405,47.7078,47.7323,53051.0
2018-01-23 14:50:00,58.33,58.34,58.32,58.32,55042.0,47.7323,47.7405,47.7241,47.7241,55042.0
2018-01-23 14:55:00,58.32,58.34,58.3,58.32,110486.0,47.7241,47.7405,47.7078,47.7241,110486.0
2018-01-23 15:00:00,58.33,58.34,58.32,58.33,114114.0,47.7323,47.7405,47.7241,47.7323,114114.0
2018-01-23 15:05:00,58.33,58.33,58.31,58.32,46663.0,47.7323,47.7323,47.7159,47.7241,46663.0
2018-01-23 15:10:00,58.32,58.33,58.27,58.28,58688.0,47.7241,47.7323,47.6832,47.6914,58688.0
2018-01-23 15:15:00,58.28,58.3,58.27,58.28,84350.0,47.6914,47.7078,47.6832,47.6914,84350.0
2018-01-23 15:20:00,58.28,58.3,58.27,58.29,50274.0,47.6914,47.7078,47.6832,47.6996,50274.0
2018-01-23 15:25:00,58.3,58.31,58.29,58.31,107000.0,47.7078,47.7159,47.6996,47.7159,107000.0
2018-01-23 15:30:00,58.31,58.33,58.31,58.32,61876.0,47.7159,47.7323,47.7159,47.7241,61876.0
2018-01-23 15:35:00,58.32,58.32,58.3,58.32,69952.0,47.7241,47.7241,47.7078,47.7241,69952.0
2018-01-23 15:40:00,58.32,58.32,58.28,58.31,72726.0,47.7241,47.7241,47.6914,47.7159,72726.0
2018-01-23 15:45:00,58.3,58.32,58.3,58.32,103044.0,47.7078,47.7241,47.7078,47.7241,103044.0
2018-01-23 15:50:00,58.32,58.32,58.28,58.28,218524.0,47.7241,47.7241,47.6914,47.6914,218524.0
2018-01-23 15:55:00,58.29,58.32,58.27,58.3,661897.0,47.6996,47.7241,47.6832,47.7078,661897.0
2018-01-24 09:30:00,58.43,58.45,58.3,58.36,170342.0,47.8141,47.8305,47.7078,47.7569,170342.0
2018-01-24 09:35:00,58.36,58.41,58.33,58.36,332084.0,47.7569,47.7978,47.7323,47.7569,332084.0
2018-01-24 09:40:00,58.36,58.38,58.3,58.33,522055.0,47.7569,47.7732,47.7078,47.7323,522055.0
2018-01-24 09:45:00,58.34,58.41,58.32,58.39,503335.0,47.7405,47.7978,47.7241,47.7814,503335.0
2018-01-24 09:50:00,58.4,58.44,58.4,58.43,66732.0,47.7896,47.8223,47.7896,47.8141,66732.0
2018-01-24 09:55:00,58.42,58.44,58.4,58.4,299107.0,47.806,47.8223,47.7896,47.7896,299107.0
2018-01-24 10:00:00,58.4,58.45,58.38,58.45,460474.0,47.7896,47.8305,47.7732,47.8305,460474.0
2018-01-24 10:05:00,58.45,58.46,58.39,58.41,56752.0,47.8305,47.8387,47.7814,47.7978,56752.0
2018-01-24 10:10:00,58.41,58.42,58.38,58.42,106494.0,47.7978,47.806,47.7732,47.806,106494.0
2018-01-24 10:15:00,58.41,58.43,58.37,58.4,159284.0,47.7978,47.8141,47.765,47.7896,159284.0
2018-01-24 10:20:00,58.4,58.42,58.36,58.36,170187.0,47.7896,47.806,47.7569,47.7569,170187.0
2018-01-24 10:25:00,58.36,58.38,58.34,58.34,61242.0,47.7569,47.7732,47.7405,47.7405,61242.0
2018-01-24 10:30:00,58.34,58.41,58.34,58.41,110650.0,47.7405,47.7978,47.7405,47.7978,110650.0
2018-01-24 10:35:00,58.41,58.41,58.37,58.4,146295.0,47.7978,47.7978,47.765,47.7896,146295.0
2018-01-24 10:40:00,58.4,58.41,58.38,58.39,148526.0,47.7896,47.7978,47.7732,47.7814,148526.0
2018-01-24 10:45:00,58.4,58.43,58.39,58.42,108361.0,47.7896,47.8141,47.7814,47.806,108361.0
2018-01-24 10:50:00,58.43,58.43,58.37,58.38,156715.0,47.8141,47.8141,47.765,47.7732,156715.0
2018-01-24 10:55:00,58.38,58.39,58.35,58.37,171972.0,47.7732,47.7814,47.7487,47.765,171972.0
2018-01-24 11:00:00,58.37,58.39,58.37,58.39,91399.0,47.765,47.7814,47.765,47.7814,91399.0
2018-01-24 11:05:00,58.38,58.4,58.36,58.37,86899.0,47.7732,47.7896,47.7569,47.765,86899.0
2018-01-24 11:10:00,58.37,58.37,58.27,58.3,344052.0,47.765,47.765,47.6832,47.7078,344052.0
2018-01-24 11:15:00,58.3,58.31,58.25,58.28,233967.0,47.7078,47.7159,47.6668,47.6914,233967.0
2018-01-24 11:20:00,58.28,58.29,58.26,58.28,60667.0,47.6914,47.6996,47.675,47.6914,60667.0
2018-01-24 11:25:00,58.28,58.31,58.26,58.27,78714.0,47.6914,47.7159,47.675,47.6832,78714.0
2018-01-24 11:30:00,58.26,58.33,58.26,58.33,467003.0,47.675,47.7323,47.675,47.7323,467003.0
2018-01-24 11:35:00,58.33,58.34,58.22,58.28,283679.0,47.7323,47.7405,47.6423,47.6914,283679.0
2018-01-24 11:40:00,58.28,58.29,58.25,58.28,91431.0,47.6914,47.6996,47.6668,47.6914,91431.0
2018-01-24 11:45:00,58.28,58.3,58.26,58.28,119692.0,47.6914,47.7078,47.675,47.6914,119692.0
2018-01-24 11:50:00,58.29,58.32,58.27,58.31,125459.0,47.6996,47.7241,47.6832,47.7159,125459.0
2018-01-24 11:55:00,58.31,58.34,58.29,58.3,130112.0,47.7159,47.7405,47.6996,47.7078,130112.0
2018-01-24 12:00:00,58.3,58.31,58.22,58.24,84624.0,47.7078,47.7159,47.6423,47.6587,84624.0
2018-01-24 12:05:00,58.24,58.28,58.23,58.24,50263.0,47.6587,47.6914,47.6505,47.6587,50263.0
2018-01-24 12:10:00,58.24,58.27,58.23,58.26,31971.0,47.6587,47.6832,47.6505,47.675,31971.0
2018-01-24 12:15:00,58.26,58.26,58.21,58.24,61017.0,47.675,47.675,47.6341,47.6587,61017.0
2018-01-24 12:20:00,58.25,58.26,58.19,58.2,59942.0,47.6668,47.675,47.6177,47.6259,59942.0
2018-01-24 12:25:00,58.2,58.22,58.17,58.21,68074.0,47.6259,47.6423,47.6014,47.6341,68074.0
2018-01-24 12:30:00,58.21,58.22,58.19,58.21,28049.0,47.6341,47.6423,47.6177,47.6341,28049.0
2018-01-24 12:35:00,58.21,58.21,58.16,58.17,64011.0,47.6341,47.6341,47.5932,47.6014,64011.0
2018-01-24 12:40:00,58.17,58.21,58.15,58.2,73915.0,47.6014,47.6341,47.585,47.6259,73915.0
2018-01-24 12:45:00,58.2,58.24,58.17,58.24,39356.0,47.6259,47.6587,47.6014,47.6587,39356.0
2018-01-24 12:50:00,58.23,58.26,58.23,58.24,69668.0,47.6505,47.675,47.6505,47.6587,69668.0
2018-01-24 12:55:00,58.24,58.26,58.19,58.19,362324.0,47.6587,47.675,47.6177,47.6177,362324.0
2018-01-24 13:00:00,58.2,58.22,58.18,58.18,26128.0,47.6259,47.6423,47.6096,47.6096,26128.0
2018-01-24 13:05:00,58.18,58.19,58.13,58.14,49014.0,47.6096,47.6177,47.5686,47.5768,49014.0
2018-01-24 13:10:00,58.14,58.18,58.12,58.18,89070.0,47.5768,47.6096,47.5605,47.6096,89070.0
2018-01-24 13:15:00,58.17,58.19,58.14,58.18,83995.0,47.6014,47.6177,47.5768,47.6096,83995.0
2018-01-24 13:20:00,58.18,58.22,58.17,58.22,55651.0,47.6096,47.6423,47.6014,47.6423,55651.0
2018-01-24 13:25:00,58.22,58.28,58.22,58.26,83098.0,47.6423,47.6914,47.6423,47.675,83098.0
2018-01-24 13:30:00,58.26,58.31,58.23,58.3,93778.0,47.675,47.7159,47.6505,47.7078,93778.0
2018-01-24 13:35:00,58.3,58.32,58.24,58.27,195310.0,47.7078,47.7241,47.6587,47.6832,195310.0
2018-01-24 13:40:00,58.27,58.31,58.26,58.31,48548.0,47.6832,47.7159,47.675,47.7159,48548.0
2018-01-24 13:45:00,58.31,58.33,58.29,58.31,90757.0,47.7159,47.7323,47.6996,47.7159,90757.0
2018-01-24 13:50:00,58.31,58.36,58.3,58.36,82143.0,47.7159,47.7569,47.7078,47.7569,82143.0
2018-01-24 13:55:00,58.37,58.38,58.33,58.35,75362.0,47.765,47.7732,47.7323,47.7487,75362.0
2018-01-24 14:00:00,58.35,58.35,58.31,58.33,49773.0,47.7487,47.7487,47.7159,47.7323,49773.0
2018-01-24 14:05:00,58.32,58.36,58.3,58.31,77525.0,47.7241,47.7569,47.7078,47.7159,77525.0
2018-01-24 14:10:00,58.31,58.33,58.29,58.3,44318.0,47.7159,47.7323,47.6996,47.7078,44318.0
2018-01-24 14:15:00,58.3,58.41,58.29,58.41,101526.0,47.7078,47.7978,47.6996,47.7978,101526.0
2018-01-24 14:20:00,58.4,58.4,58.34,58.35,115888.0,47.7896,47.7896,47.7405,47.7487,115888.0
2018-01-24 14:25:00,58.35,58.41,58.35,58.4,49812.0,47.7487,47.7978,47.7487,47.7896,49812.0
2018-01-24 14:30:00,58.4,58.4,58.35,58.37,85821.0,47.7896,47.7896,47.7487,47.765,85821.0
2018-01-24 14:35:00,58.38,58.39,58.36,58.37,119022.0,47.7732,47.7814,47.7569,47.765,119022.0
2018-01-24 14:40:00,58.37,58.4,58.36,58.39,75529.0,47.765,47.7896,47.7569,47.7814,75529.0
2018-01-24 14:45:00,58.4,58.43,58.38,58.41,154607.0,47.7896,47.8141,47.7732,47.7978,154607.0
2018-01-24 14:50:00,58.41,58.42,58.39,58.41,67873.0,47.7978,47.806,47.7814,47.7978,67873.0
2018-01-24 14:55:00,58.42,58.44,58.41,58.43,83818.0,47.806,47.8223,47.7978,47.8141,83818.0
2018-01-24 15:00:00,58.43,58.44,58.39,58.4,90864.0,47.8141,47.8223,47.7814,47.7896,90864.0
2018-01-24 15:05:00,58.4,58.43,58.39,58.41,79135.0,47.7896,47.8141,47.7814,47.7978,79135.0
2018-01-24 15:10:00,58.41,58.44,58.4,58.42,136891.0,47.7978,47.8223,47.7896,47.806,136891.0
2018-01-24 15:15:00,58.41,58.45,58.4,58.41,257732.0,47.7978,47.8305,47.7896,47.7978,257732.0
2018-01-24 15:20:00,58.41,58.42,58.39,58.41,83729.0,47.7978,47.806,47.7814,47.7978,83729.0
2018-01-24 15:25:00,58.41,58.42,58.38,58.42,147027.0,47.7978,47.806,47.7732,47.806,147027.0
2018-01-24 15:30:00,58.41,58.42,58.37,58.4,164140.0,47.7978,47.806,47.765,47.7896,164140.0
2018-01-24 15:35:00,58.39,58.42,58.38,58.39,156907.0,47.7814,47.806,47.7732,47.7814,156907.0
2018-01-24 15:40:00,58.39,58.4,58.36,58.4,80357.0,47.7814,47.7896,47.7569,47.7896,80357.0
2018-01-24 15:45:00,58.4,58.47,58.39,58.44,264062.0,47.7896,47.8469,47.7814,47.8223,264062.0
2018-01-24 15:50:00,58.44,58.44,58.38,58.4,227548.0,47.8223,47.8223,47.7732,47.7896,227548.0
2018-01-24 15:55:00,58.4,58.43,58.35,58.37,2296582.0,47.7896,47.8141,47.7487,47.765,2296582.0
2018-01-25 09:30:00,58.5,58.55,58.39,58.52,158786.0,47.8714,47.9123,47.7814,47.8878,158786.0
2018-01-25 09:35:00,58.52,58.54,58.44,58.46,506034.0,47.8878,47.9042,47.8223,47.8387,506034.0
2018-01-25 09:40:00,58.46,58.52,58.43,58.48,146489.0,47.8387,47.8878,47.8141,47.8551,146489.0
2018-01-25 09:45:00,58.48,58.48,58.42,58.48,164454.0,47.8551,47.8551,47.806,47.8551,164454.0
2018-01-25 09:50:00,58.48,58.55,58.46,58.55,102414.0,47.8551,47.9123,47.8387,47.9123,102414.0
2018-01-25 09:55:00,58.54,58.54,58.5,58.52,144567.0,47.9042,47.9042,47.8714,47.8878,144567.0
2018-01-25 10:00:00,58.51,58.63,58.5,58.63,226483.0,47.8796,47.9778,47.8714,47.9778,226483.0
2018-01-25 10:05:00,58.63,58.67,58.55,58.55,149379.0,47.9778,48.0105,47.9123,47.9123,149379.0
2018-01-25 10:10:00,58.55,58.56,58.51,58.56,115832.0,47.9123,47.9205,47.8796,47.9205,115832.0
2018-01-25 10:15:00,58.56,58.58,58.53,58.56,91534.0,47.9205,47.9369,47.896,47.9205,91534.0
2018-01-25 10:20:00,58.56,58.58,58.54,58.57,185184.0,47.9205,47.9369,47.9042,47.9287,185184.0
2018-01-25 10:25:00,58.57,58.58,58.54,58.57,72170.0,47.9287,47.9369,47.9042,47.9287,72170.0
2018-01-25 10:30:00,58.57,58.6,58.55,58.6,69761.0,47.9287,47.9533,47.9123,47.9533,69761.0
2018-01-25 10:35:00,58.61,58.62,58.59,58.6,72862.0,47.9614,47.9696,47.9451,47.9533,72862.0
2018-01-25 10:40:00,58.6,58.62,58.58,58.61,76447.0,47.9533,47.9696,47.9369,47.9614,76447.0
2018-01-25 10:45:00,58.61,58.63,58.57,58.62,35952.0,47.9614,47.9778,47.9287,47.9696,35952.0
2018-01-25 10:50:00,58.62,58.65,58.61,58.63,83986.0,47.9696,47.9942,47.9614,47.9778,83986.0
2018-01-25 10:55:00,58.64,58.65,58.62,58.65,34985.0,47.986,47.9942,47.9696,47.9942,34985.0
2018-01-25 11:00:00,58.65,58.65,58.63,58.63,46485.0,47.9942,47.9942,47.9778,47.9778,46485.0
2018-01-25 11:05:00,58.63,58.64,58.62,58.64,34536.0,47.9778,47.986,47.9696,47.986,34536.0
2018-01-25 11:10:00,58.64,58.71,58.63,58.68,80084.0,47.986,48.0433,47.9778,48.0187,80084.0
2018-01-25 11:15:00,58.67,58.69,58.66,58.67,39690.0,48.0105,48.0269,48.0024,48.0105,39690.0
2018-01-25 11:20:00,58.67,58.68,58.65,58.66,41317.0,48.0105,48.0187,47.9942,48.0024,41317.0
2018-01-25 11:25:00,58.67,58.69,58.65,58.68,109103.0,48.0105,48.0269,47.9942,48.0187,109103.0
2018-01-25 11:30:00,58.69,58.7,58.66,58.66,31148.0,48.0269,48.0351,48.0024,48.0024,31148.0
2018-01-25 11:35:00,58.67,58.74,58.67,58.71,98505.0,48.0105,48.0678,48.0105,48.0433,98505.0
2018-01-25 11:40:00,58.71,58.72,58.68,58.71,148304.0,48.0433,48.0515,48.0187,48.0433,148304.0
2018-01-25 11:45:00,58.7,58.71,58.4,58.51,465249.0,48.0351,48.0433,47.7896,47.8796,465249.0
2018-01-25 11:50:00,58.5,58.58,58.28,58.28,785700.0,47.8714,47.9369,47.6914,47.6914,785700.0
2018-01-25 11:55:00,58.27,58.37,58.13,58.25,476188.0,47.6832,47.765,47.5686,47.6668,476188.0
2018-01-25 12:00:00,58.24,58.35,58.23,58.35,552632.0,47.6587,47.7487,47.6505,47.7487,552632.0
2018-01-25 12:05:00,58.36,58.49,58.36,58.48,250763.0,47.7569,47.8632,47.7569,47.8551,250763.0
2018-01-25 12:10:00,58.49,58.56,58.48,58.54,193452.0,47.8632,47.9205,47.8551,47.9042,193452.0
2018-01-25 12:15:00,58.54,58.65,58.54,58.62,117213.0,47.9042,47.9942,47.9042,47.9696,117213.0
2018-01-25 12:20:00,58.61,58.62,58.55,58.56,646116.0,47.9614,47.9696,47.9123,47.9205,646116.0
2018-01-25 12:25:00,58.56,58.58,58.54,58.57,123507.0,47.9205,47.9369,47.9042,47.9287,123507.0
2018-01-25 12:30:00,58.57,58.62,58.57,58.59,112376.0,47.9287,47.9696,47.9287,47.9451,112376.0
2018-01-25 12:35:00,58.59,58.6,58.57,58.59,157439.0,47.9451,47.9533,47.9287,47.9451,157439.0
2018-01-25 12:40:00,58.59,58.6,58.52,58.53,129819.0,47.9451,47.9533,47.8878,47.896,129819.0
2018-01-25 12:45:00,58.52,58.56,58.51,58.56,32274.0,47.8878,47.9205,47.8796,47.9205,32274.0
2018-01-25 12:50:00,58.56,58.57,58.49,58.51,59607.0,47.9205,47.9287,47.8632,47.8796,59607.0
2018-01-25 12:55:00,58.5,58.52,58.49,58.51,35689.0,47.8714,47.8878,47.8632,47.8796,35689.0
2018-01-25 13:00:00,58.51,58.51,58.44,58.44,87222.0,47.8796,47.8796,47.8223,47.8223,87222.0
2018-01-25 13:05:00,58.45,58.48,58.44,58.46,97949.0,47.8305,47.8551,47.8223,47.8387,97949.0
2018-01-25 13:10:00,58.47,58.5,58.46,58.48,29871.0,47.8469,47.8714,47.8387,47.8551,29871.0
2018-01-25 13:15:00,58.48,58.5,58.46,58.48,68037.0,47.8551,47.8714,47.8387,47.8551,68037.0
2018-01-25 13:20:00,58.47,58.47,58.42,58.43,29721.0,47.8469,47.8469,47.806,47.8141,29721.0
2018-01-25 13:25:00,58.43,58.44,58.4,58.42,37401.0,47.8141,47.8223,47.7896,47.806,37401.0
2018-01-25 13:30:00,58.42,58.42,58.39,58.41,37769.0,47.806,47.806,47.7814,47.7978,37769.0
2018-01-25 13:35:00,58.41,58.42,58.4,58.42,31422.0,47.7978,47.806,47.7896,47.806,31422.0
2018-01-25 13:40:00,58.41,58.44,58.41,58.43,27935.0,47.7978,47.8223,47.7978,47.8141,27935.0
2018-01-25 13:45:00,58.43,58.48,58.43,58.46,46196.0,47.8141,47.8551,47.8141,47.8387,46196.0
2018-01-25 13:50:00,58.47,58.48,58.45,58.46,49531.0,47.8469,47.8551,47.8305,47.8387,49531.0
2018-01-25 13:55:00,58.45,58.46,58.44,58.45,51850.0,47.8305,47.8387,47.8223,47.8305,51850.0
2018-01-25 14:00:00,58.45,58.48,58.44,58.45,45621.0,47.8305,47.8551,47.8223,47.8305,45621.0
2018-01-25 14:05:00,58.44,58.45,58.42,58.43,50412.0,47.8223,47.8305,47.806,47.8141,50412.0
2018-01-25 14:10:00,58.43,58.43,58.32,58.37,450474.0,47.8141,47.8141,47.7241,47.765,450474.0
2018-01-25 14:15:00,58.37,58.38,58.34,58.37,43740.0,47.765,47.7732,47.7405,47.765,43740.0
2018-01-25 14:20:00,58.37,58.38,58.33,58.34,48260.0,47.765,47.7732,47.7323,47.7405,48260.0
2018-01-25 14:25:00,58.33,58.37,58.33,58.35,54859.0,47.7323,47.765,47.7323,47.7487,54859.0
2018-01-25 14:30:00,58.36,58.37,58.34,58.35,37782.0,47.7569,47.765,47.7405,47.7487,37782.0
2018-01-25 14:35:00,58.34,58.35,58.29,58.31,60255.0,47.7405,47.7487,47.6996,47.7159,60255.0
2018-01-25 14:40:00,58.3,58.34,58.29,58.34,117652.0,47.7078,47.7405,47.6996,47.7405,117652.0
2018-01-25 14:45:00,58.34,58.36,58.31,58.35,55125.0,47.7405,47.7569,47.7159,47.7487,55125.0
2018-01-25 14:50:00,58.36,58.37,58.29,58.33,129255.0,47.7569,47.765,47.6996,47.7323,129255.0
2018-01-25 14:55:00,58.33,58.35,58.3,58.3,82089.0,47.7323,47.7487,47.7078,47.7078,82089.0
2018-01-25 15:00:00,58.31,58.34,58.28,58.33,92814.0,47.7159,47.7405,47.6914,47.7323,92814.0
2018-01-25 15:05:00,58.32,58.35,58.32,58.33,109544.0,47.7241,47.7487,47.7241,47.7323,109544.0
2018-01-25 15:10:00,58.33,58.34,58.27,58.32,134676.0,47.7323,47.7405,47.6832,47.7241,134676.0
2018-01-25 15:15:00,58.33,58.38,58.32,58.36,79732.0,47.7323,47.7732,47.7241,47.7569,79732.0
2018-01-25 15:20:00,58.37,58.39,58.36,58.38,144345.0,47.765,47.7814,47.7569,47.7732,144345.0
2018-01-25 15:25:00,58.39,58.42,58.38,58.41,115230.0,47.7814,47.806,47.7732,47.7978,115230.0
2018-01-25 15:30:00,58.41,58.42,58.38,58.4,124787.0,47.7978,47.806,47.7732,47.7896,124787.0
2018-01-25 15:35:00,58.4,58.4,58.37,58.38,86964.0,47.7896,47.7896,47.765,47.7732,86964.0
2018-01-25 15:40:00,58.38,58.42,58.37,58.4,366986.0,47.7732,47.806,47.765,47.7896,366986.0
2018-01-25 15:45:00,58.4,58.43,58.38,58.39,126565.0,47.7896,47.8141,47.7732,47.7814,126565.0
2018-01-25 15:50:00,58.38,58.41,58.38,58.4,144826.0,47.7732,47.7978,47.7732,47.7896,144826.0
2018-01-25 15:55:00,58.39,58.42,58.38,58.41,402695.0,47.7814,47.806,47.7732,47.7978,402695.0
2018-01-26 09:30:00,58.32,58.34,58.24,58.29,187460.0,47.7241,47.7405,47.6587,47.6996,187460.0
2018-01-26 09:35:00,58.29,58.36,58.26,58.31,121602.0,47.6996,47.7569,47.675,47.7159,121602.0
2018-01-26 09:40:00,58.31,58.39,58.3,58.36,115590.0,47.7159,47.7814,47.7078,47.7569,115590.0
2018-01-26 09:45:00,58.36,58.36,58.29,58.32,61745.0,47.7569,47.7569,47.6996,47.7241,61745.0
2018-01-26 09:50:00,58.33,58.33,58.29,58.33,93858.0,47.7323,47.7323,47.6996,47.7323,93858.0
2018-01-26 09:55:00,58.33,58.34,58.27,58.28,57762.0,47.7323,47.7405,47.6832,47.6914,57762.0
2018-01-26 10:00:00,58.27,58.3,58.26,58.29,106654.0,47.6832,47.7078,47.675,47.6996,106654.0
2018-01-26 10:05:00,58.28,58.3,58.26,58.3,106531.0,47.6914,47.7078,47.675,47.7078,106531.0
2018-01-26 10:10:00,58.29,58.31,58.27,58.29,68121.0,47.6996,47.7159,47.6832,47.6996,68121.0
2018-01-26 10:15:00,58.29,58.3,58.25,58.3,123562.0,47.6996,47.7078,47.6668,47.7078,123562.0
2018-01-26 10:20:00,58.31,58.33,58.28,58.29,32732.0,47.7159,47.7323,47.6914,47.6996,32732.0
2018-01-26 10:25:00,58.29,58.35,58.28,58.35,39472.0,47.6996,47.7487,47.6914,47.7487,39472.0
2018-01-26 10:30:00,58.35,58.37,58.34,58.36,151111.0,47.7487,47.765,47.7405,47.7569,151111.0
2018-01-26 10:35:00,58.36,58.41,58.35,58.38,66458.0,47.7569,47.7978,47.7487,47.7732,66458.0
2018-01-26 10:40:00,58.38,58.45,58.38,58.43,93619.0,47.7732,47.8305,47.7732,47.8141,93619.0
2018-01-26 10:45:00,58.42,58.44,58.41,58.43,49224.0,47.806,47.8223,47.7978,47.8141,49224.0
2018-01-26 10:50:00,58.43,58.47,58.43,58.46,64389.0,47.8141,47.8469,47.8141,47.8387,64389.0
2018-01-26 10:55:00,58.45,58.46,58.41,58.41,98895.0,47.8305,47.8387,47.7978,47.7978,98895.0
2018-01-26 11:00:00,58.42,58.43,58.4,58.4,67897.0,47.806,47.8141,47.7896,47.7896,67897.0
2018-01-26 11:05:00,58.41,58.48,58.4,58.47,82853.0,47.7978,47.8551,47.7896,47.8469,82853.0
2018-01-26 11:10:00,58.47,58.48,58.44,58.44,83684.0,47.8469,47.8551,47.8223,47.8223,83684.0
2018-01-26 11:15:00,58.45,58.46,58.42,58.45,157956.0,47.8305,47.8387,47.806,47.8305,157956.0
2018-01-26 11:20:00,58.45,58.46,58.42,58.42,30620.0,47.8305,47.8387,47.806,47.806,30620.0
2018-01-26 11:25:00,58.42,58.43,58.39,58.43,77063.0,47.806,47.8141,47.7814,47.8141,77063.0
2018-01-26 11:30:00,58.43,58.45,58.43,58.45,57110.0,47.8141,47.8305,47.8141,47.8305,57110.0
2018-01-26 11:35:00,58.45,58.45,58.4,58.42,27385.0,47.8305,47.8305,47.7896,47.806,27385.0
2018-01-26 11:40:00,58.42,58.44,58.41,58.44,34940.0,47.806,47.8223,47.7978,47.8223,34940.0
2018-01-26 11:45:00,58.44,58.45,58.41,58.41,42590.0,47.8223,47.8305,47.7978,47.7978,42590.0
2018-01-26 11:50:00,58.42,58.42,58.38,58.39,76584.0,47.806,47.806,47.7732,47.7814,76584.0
2018-01-26 11:55:00,58.39,58.41,58.37,58.4,41420.0,47.7814,47.7978,47.765,47.7896,41420.0
2018-01-26 12:00:00,58.41,58.41,58.37,58.38,28624.0,47.7978,47.7978,47.765,47.7732,28624.0
2018-01-26 12:05:00,58.38,58.39,58.35,58.37,102158.0,47.7732,47.7814,47.7487,47.765,102158.0
2018-01-26 12:10:00,58.38,58.38,58.36,58.36,41196.0,47.7732,47.7732,47.7569,47.7569,41196.0
2018-01-26 12:15:00,58.36,58.38,58.35,58.38,30480.0,47.7569,47.7732,47.7487,47.7732,30480.0
2018-01-26 12:20:00,58.38,58.4,58.37,58.39,72084.0,47.7732,47.7896,47.765,47.7814,72084.0
2018-01-26 12:25:00,58.39,58.39,58.36,58.37,46402.0,47.7814,47.7814,47.7569,47.765,46402.0
2018-01-26 12:30:00,58.37,58.38,58.35,58.37,84070.0,47.765,47.7732,47.7487,47.765,84070.0
2018-01-26 12:35:00,58.37,58.38,58.36,58.38,19575.0,47.765,47.7732,47.7569,47.7732,19575.0
2018-01-26 12:40:00,58.38,58.39,58.36,58.37,19390.0,47.7732,47.7814,47.7569,47.765,19390.0
2018-01-26 12:45:00,58.37,58.43,58.36,58.42,105970.0,47.765,47.8141,47.7569,47.806,105970.0
2018-01-26 12:50:00,58.42,58.45,58.42,58.44,43421.0,47.806,47.8305,47.806,47.8223,43421.0
2018-01-26 12:55:00,58.44,58.46,58.43,58.44,32025.0,47.8223,47.8387,47.8141,47.8223,32025.0
2018-01-26 13:00:00,58.45,58.46,58.43,58.44,36095.0,47.8305,47.8387,47.8141,47.8223,36095.0
2018-01-26 13:05:00,58.44,58.45,58.43,58.45,21949.0,47.8223,47.8305,47.8141,47.8305,21949.0
2018-01-26 13:10:00,58.45,58.46,58.44,58.45,7963.0,47.8305,47.8387,47.8223,47.8305,7963.0
2018-01-26 13:15:00,58.45,58.46,58.44,58.44,33007.0,47.8305,47.8387,47.8223,47.8223,33007.0
2018-01-26 13:20:00,58.45,58.51,58.44,58.47,95223.0,47.8305,47.8796,47.8223,47.8469,95223.0
2018-01-26 13:25:00,58.48,58.49,58.47,58.48,13933.0,47.8551,47.8632,47.8469,47.8551,13933.0
2018-01-26 13:30:00,58.48,58.49,58.46,58.48,47975.0,47.8551,47.8632,47.8387,47.8551,47975.0
2018-01-26 13:35:00,58.48,58.5,58.48,58.49,16023.0,47.8551,47.8714,47.8551,47.8632,16023.0
2018-01-26 13:40:00,58.48,58.5,58.48,58.49,11529.0,47.8551,47.8714,47.8551,47.8632,11529.0
2018-01-26 13:45:00,58.49,58.52,58.49,58.51,60475.0,47.8632,47.8878,47.8632,47.8796,60475.0
2018-01-26 13:50:00,58.51,58.52,58.5,58.51,43814.0,47.8796,47.8878,47.8714,47.8796,43814.0
2018-01-26 13:55:00,58.51,58.52,58.49,58.49,23394.0,47.8796,47.8878,47.8632,47.8632,23394.0
2018-01-26 14:00:00,58.49,58.5,58.47,58.48,35287.0,47.8632,47.8714,47.8469,47.8551,35287.0
2018-01-26 14:05:00,58.49,58.49,58.44,58.48,81201.0,47.8632,47.8632,47.8223,47.8551,81201.0
2018-01-26 14:10:00,58.48,58.5,58.45,58.5,55184.0,47.8551,47.8714,47.8305,47.8714,55184.0
2018-01-26 14:15:00,58.5,58.51,58.47,58.48,23520.0,47.8714,47.8796,47.8469,47.8551,23520.0
2018-01-26 14:20:00,58.48,58.5,58.47,58.49,48644.0,47.8551,47.8714,47.8469,47.8632,48644.0
2018-01-26 14:25:00,58.48,58.5,58.45,58.46,52816.0,47.8551,47.8714,47.8305,47.8387,52816.0
2018-01-26 14:30:00,58.47,58.47,58.45,58.46,27769.0,47.8469,47.8469,47.8305,47.8387,27769.0
2018-01-26 14:35:00,58.47,58.48,58.45,58.48,64493.0,47.8469,47.8551,47.8305,47.8551,64493.0
2018-01-26 14:40:00,58.48,58.5,58.47,58.49,116752.0,47.8551,47.8714,47.8469,47.8632,116752.0
2018-01-26 14:45:00,58.49,58.52,58.48,58.52,41229.0,47.8632,47.8878,47.8551,47.8878,41229.0
2018-01-26 14:50:00,58.52,58.52,58.49,58.5,53094.0,47.8878,47.8878,47.8632,47.8714,53094.0
2018-01-26 14:55:00,58.5,58.51,58.49,58.5,61516.0,47.8714,47.8796,47.8632,47.8714,61516.0
2018-01-26 15:00:00,58.5,58.51,58.48,58.51,86033.0,47.8714,47.8796,47.8551,47.8796,86033.0
2018-01-26 15:05:00,58.51,58.55,58.5,58.54,72877.0,47.8796,47.9123,47.8714,47.9042,72877.0
2018-01-26 15:10:00,58.53,58.56,58.53,58.55,87005.0,47.896,47.9205,47.896,47.9123,87005.0
2018-01-26 15:15:00,58.55,58.57,58.55,58.57,47073.0,47.9123,47.9287,47.9123,47.9287,47073.0
2018-01-26 15:20:00,58.57,58.58,58.55,58.58,62804.0,47.9287,47.9369,47.9123,47.9369,62804.0
2018-01-26 15:25:00,58.58,58.6,58.56,58.58,77368.0,47.9369,47.9533,47.9205,47.9369,77368.0
2018-01-26 15:30:00,58.58,58.6,58.56,58.6,102145.0,47.9369,47.9533,47.9205,47.9533,102145.0
2018-01-26 15:35:00,58.6,58.67,58.59,58.67,134664.0,47.9533,48.0105,47.9451,48.0105,134664.0
2018-01-26 15:40:00,58.67,58.71,58.66,58.71,270138.0,48.0105,48.0433,48.0024,48.0433,270138.0
2018-01-26 15:45:00,58.7,58.7,58.64,58.66,155810.0,48.0351,48.0351,47.986,48.0024,155810.0
2018-01-26 15:50:00,58.66,58.69,58.65,58.69,173138.0,48.0024,48.0269,47.9942,48.0269,173138.0
2018-01-26 15:55:00,58.69,58.73,58.64,58.73,517977.0,48.0269,48.0596,47.986,48.0596,517977.0
2018-01-29 09:30:00,58.81,58.93,58.79,58.92,311284.0,48.1251,48.2233,48.1087,48.2151,311284.0
2018-01-29 09:35:00,58.93,58.95,58.63,58.65,923766.0,48.2233,48.2397,47.9778,47.9942,923766.0
2018-01-29 09:40:00,58.66,58.77,58.63,58.73,285895.0,48.0024,48.0924,47.9778,48.0596,285895.0
2018-01-29 09:45:00,58.73,58.75,58.68,58.72,233045.0,48.0596,48.076,48.0187,48.0515,233045.0
2018-01-29 09:50:00,58.72,58.72,58.65,58.69,132609.0,48.0515,48.0515,47.9942,48.0269,132609.0
2018-01-29 09:55:00,58.7,58.73,58.66,58.68,162870.0,48.0351,48.0596,48.0024,48.0187,162870.0
2018-01-29 10:00:00,58.68,58.71,58.59,58.61,292265.0,48.0187,48.0433,47.9451,47.9614,292265.0
2018-01-29 10:05:00,58.62,58.64,58.58,58.62,143517.0,47.9696,47.986,47.9369,47.9696,143517.0
2018-01-29 10:10:00,58.61,58.65,58.59,58.59,97986.0,47.9614,47.9942,47.9451,47.9451,97986.0
2018-01-29 10:15:00,58.59,58.6,58.5,58.52,166837.0,47.9451,47.9533,47.8714,47.8878,166837.0
2018-01-29 10:20:00,58.5,58.54,58.48,58.52,122070.0,47.8714,47.9042,47.8551,47.8878,122070.0
2018-01-29 10:25:00,58.52,58.54,58.48,58.5,315223.0,47.8878,47.9042,47.8551,47.8714,315223.0
2018-01-29 10:30:00,58.51,58.51,58.46,58.47,122165.0,47.8796,47.8796,47.8387,47.8469,122165.0
2018-01-29 10:35:00,58.46,58.49,58.44,58.48,62774.0,47.8387,47.8632,47.8223,47.8551,62774.0
2018-01-29 10:40:00,58.48,58.52,58.47,58.5,201373.0,47.8551,47.8878,47.8469,47.8714,201373.0
2018-01-29 10:45:00,58.5,58.51,58.47,58.5,194687.0,47.8714,47.8796,47.8469,47.8714,194687.0
2018-01-29 10:50:00,58.5,58.52,58.48,58.48,48985.0,47.8714,47.8878,47.8551,47.8551,48985.0
2018-01-29 10:55:00,58.49,58.56,58.49,58.52,51116.0,47.8632,47.9205,47.8632,47.8878,51116.0
2018-01-29 11:00:00,58.52,58.53,58.47,58.49,116297.0,47.8878,47.896,47.8469,47.8632,116297.0
2018-01-29 11:05:00,58.5,58.51,58.45,58.51,92908.0,47.8714,47.8796,47.8305,47.8796,92908.0
2018-01-29 11:10:00,58.51,58.53,58.48,58.53,74156.0,47.8796,47.896,47.8551,47.896,74156.0
2018-01-29 11:15:00,58.53,58.54,58.5,58.5,123959.0,47.896,47.9042,47.8714,47.8714,123959.0
2018-01-29 11:20:00,58.5,58.53,58.46,58.51,204152.0,47.8714,47.896,47.8387,47.8796,204152.0
2018-01-29 11:25:00,58.51,58.53,58.51,58.53,64688.0,47.8796,47.896,47.8796,47.896,64688.0
2018-01-29 11:30:00,58.53,58.56,58.51,58.56,95719.0,47.896,47.9205,47.8796,47.9205,95719.0
2018-01-29 11:35:00,58.56,58.6,58.55,58.57,48628.0,47.9205,47.9533,47.9123,47.9287,48628.0
2018-01-29 11:40:00,58.56,58.62,58.52,58.62,96770.0,47.9205,47.9696,47.8878,47.9696,96770.0
2018-01-29 11:45:00,58.63,58.67,58.62,58.64,74992.0,47.9778,48.0105,47.9696,47.986,74992.0
2018-01-29 11:50:00,58.63,58.68,58.63,58.65,30590.0,47.9778,48.0187,47.9778,47.9942,30590.0
2018-01-29 11:55:00,58.65,58.67,58.62,58.63,58110.0,47.9942,48.0105,47.9696,47.9778,58110.0
2018-01-29 12:00:00,58.63,58.64,58.59,58.63,53407.0,47.9778,47.986,47.9451,47.9778,53407.0
2018-01-29 12:05:00,58.63,58.65,58.61,58.61,33114.0,47.9778,47.9942,47.9614,47.9614,33114.0
2018-01-29 12:10:00,58.61,58.64,58.61,58.62,37416.0,47.9614,47.986,47.9614,47.9696,37416.0
2018-01-29 12:15:00,58.62,58.67,58.62,58.66,48964.0,47.9696,48.0105,47.9696,48.0024,48964.0
2018-01-29 12:20:00,58.65,58.67,58.65,58.67,13937.0,47.9942,48.0105,47.9942,48.0105,13937.0
2018-01-29 12:25:00,58.67,58.68,58.63,58.66,103577.0,48.0105,48.0187,47.9778,48.0024,103577.0
2018-01-29 12:30:00,58.66,58.67,58.63,58.64,15098.0,48.0024,48.0105,47.9778,47.986,15098.0
2018-01-29 12:35:00,58.63,58.64,58.6,58.61,27142.0,47.9778,47.986,47.9533,47.9614,27142.0
2018-01-29 12:40:00,58.6,58.63,58.59,58.62,32296.0,47.9533,47.9778,47.9451,47.9696,32296.0
2018-01-29 12:45:00,58.61,58.64,58.61,58.62,34969.0,47.9614,47.986,47.9614,47.9696,34969.0
2018-01-29 12:50:00,58.61,58.71,58.61,58.7,38972.0,47.9614,48.0433,47.9614,48.0351,38972.0
2018-01-29 12:55:00,58.71,58.78,58.7,58.78,39306.0,48.0433,48.1005,48.0351,48.1005,39306.0
2018-01-29 13:00:00,58.78,58.78,58.75,58.77,17441.0,48.1005,48.1005,48.076,48.0924,17441.0
2018-01-29 13:05:00,58.77,58.79,58.74,58.74,44813.0,48.0924,48.1087,48.0678,48.0678,44813.0
2018-01-29 13:10:00,58.75,58.76,58.72,58.75,24791.0,48.076,48.0842,48.0515,48.076,24791.0
2018-01-29 13:15:00,58.75,58.78,58.73,58.76,78273.0,48.076,48.1005,48.0596,48.0842,78273.0
2018-01-29 13:20:00,58.75,58.76,58.72,58.76,62798.0,48.076,48.0842,48.0515,48.0842,62798.0
2018-01-29 13:25:00,58.75,58.76,58.74,58.75,23802.0,48.076,48.0842,48.0678,48.076,23802.0
2018-01-29 13:30:00,58.75,58.76,58.72,58.73,129126.0,48.076,48.0842,48.0515,48.0596,129126.0
2018-01-29 13:35:00,58.73,58.75,58.72,58.75,112337.0,48.0596,48.076,48.0515,48.076,112337.0
2018-01-29 13:40:00,58.75,58.75,58.7,58.7,130813.0,48.076,48.076,48.0351,48.0351,130813.0
2018-01-29 13:45:00,58.7,58.73,58.7,58.72,47903.0,48.0351,48.0596,48.0351,48.0515,47903.0
2018-01-29 13:50:00,58.72,58.76,58.72,58.74,35379.0,48.0515,48.0842,48.0515,48.0678,35379.0
2018-01-29 13:55:00,58.74,58.75,58.72,58.73,32301.0,48.0678,48.076,48.0515,48.0596,32301.0
2018-01-29 14:00:00,58.73,58.76,58.7,58.7,142543.0,48.0596,48.0842,48.0351,48.0351,142543.0
2018-01-29 14:05:00,58.7,58.73,58.69,58.73,43349.0,48.0351,48.0596,48.0269,48.0596,43349.0
2018-01-29 14:10:00,58.73,58.74,58.69,58.73,80801.0,48.0596,48.0678,48.0269,48.0596,80801.0
2018-01-29 14:15:00,58.73,58.74,58.7,58.71,35044.0,48.0596,48.0678,48.0351,48.0433,35044.0
2018-01-29 14:20:00,58.71,58.73,58.7,58.71,25716.0,48.0433,48.0596,48.0351,48.0433,25716.0
2018-01-29 14:25:00,58.71,58.72,58.66,58.67,30024.0,48.0433,48.0515,48.0024,48.0105,30024.0
2018-01-29 14:30:00,58.67,58.69,58.65,58.65,45103.0,48.0105,48.0269,47.9942,47.9942,45103.0
2018-01-29 14:35:00,58.65,58.69,58.64,58.65,37744.0,47.9942,48.0269,47.986,47.9942,37744.0
2018-01-29 14:40:00,58.65,58.66,58.63,58.64,103433.0,47.9942,48.0024,47.9778,47.986,103433.0
2018-01-29 14:45:00,58.64,58.66,58.63,58.65,56182.0,47.986,48.0024,47.9778,47.9942,56182.0
2018-01-29 14:50:00,58.65,58.68,58.64,58.66,71277.0,47.9942,48.0187,47.986,48.0024,71277.0
2018-01-29 14:55:00,58.66,58.69,58.66,58.67,47427.0,48.0024,48.0269,48.0024,48.0105,47427.0
2018-01-29 15:00:00,58.67,58.68,58.66,58.66,49776.0,48.0105,48.0187,48.0024,48.0024,49776.0
2018-01-29 15:05:00,58.66,58.67,58.64,58.66,68938.0,48.0024,48.0105,47.986,48.0024,68938.0
2018-01-29 15:10:00,58.66,58.68,58.62,58.64,294756.0,48.0024,48.0187,47.9696,47.986,294756.0
2018-01-29 15:15:00,58.64,58.67,58.63,58.64,353439.0,47.986,48.0105,47.9778,47.986,353439.0
2018-01-29 15:20:00,58.64,58.64,58.6,58.62,172139.0,47.986,47.986,47.9533,47.9696,172139.0
2018-01-29 15:25:00,58.62,58.63,58.58,58.59,120140.0,47.9696,47.9778,47.9369,47.9451,120140.0
2018-01-29 15:30:00,58.59,58.61,58.58,58.61,126903.0,47.9451,47.9614,47.9369,47.9614,126903.0
2018-01-29 15:35:00,58.61,58.61,58.55,58.55,155330.0,47.9614,47.9614,47.9123,47.9123,155330.0
2018-01-29 15:40:00,58.55,58.57,58.5,58.54,249873.0,47.9123,47.9287,47.8714,47.9042,249873.0
2018-01-29 15:45:00,58.55,58.55,58.48,58.5,256944.0,47.9123,47.9123,47.8551,47.8714,256944.0
2018-01-29 15:50:00,58.5,58.55,58.49,58.54,542021.0,47.8714,47.9123,47.8632,47.9042,542021.0
2018-01-29 15:55:00,58.54,58.58,58.46,58.46,1078246.0,47.9042,47.9369,47.8387,47.8387,1078246.0
2018-01-30 09:30:00,58.08,58.58,58.06,58.52,388021.0,47.5277,47.9369,47.5114,47.8878,388021.0
2018-01-30 09:35:00,58.52,58.53,58.32,58.38,244245.0,47.8878,47.896,47.7241,47.7732,244245.0
2018-01-30 09:40:00,58.37,58.38,58.25,58.28,214985.0,47.765,47.7732,47.6668,47.6914,214985.0
2018-01-30 09:45:00,58.28,58.31,58.21,58.24,346887.0,47.6914,47.7159,47.6341,47.6587,346887.0
2018-01-30 09:50:00,58.23,58.24,58.16,58.18,184546.0,47.6505,47.6587,47.5932,47.6096,184546.0
2018-01-30 09:55:00,58.18,58.19,58.0,58.01,253800.0,47.6096,47.6177,47.4623,47.4704,253800.0
2018-01-30 10:00:00,58.02,58.09,57.98,58.05,369575.0,47.4786,47.5359,47.4459,47.5032,369575.0
2018-01-30 10:05:00,58.06,58.06,57.95,58.0,222615.0,47.5114,47.5114,47.4213,47.4623,222615.0
2018-01-30 10:10:00,58.01,58.07,57.99,58.05,112903.0,47.4704,47.5195,47.4541,47.5032,112903.0
2018-01-30 10:15:00,58.04,58.06,57.98,57.98,185075.0,47.495,47.5114,47.4459,47.4459,185075.0
2018-01-30 10:20:00,57.98,58.04,57.94,58.03,117934.0,47.4459,47.495,47.4132,47.4868,117934.0
2018-01-30 10:25:00,58.03,58.17,58.03,58.16,110510.0,47.4868,47.6014,47.4868,47.5932,110510.0
2018-01-30 10:30:00,58.16,58.18,58.13,58.17,308017.0,47.5932,47.6096,47.5686,47.6014,308017.0
2018-01-30 10:35:00,58.18,58.19,58.14,58.18,88987.0,47.6096,47.6177,47.5768,47.6096,88987.0
2018-01-30 10:40:00,58.17,58.18,58.12,58.14,80912.0,47.6014,47.6096,47.5605,47.5768,80912.0
2018-01-30 10:45:00,58.14,58.18,58.13,58.15,70442.0,47.5768,47.6096,47.5686,47.585,70442.0
2018-01-30 10:50:00,58.15,58.22,58.13,58.21,123806.0,47.585,47.6423,47.5686,47.6341,123806.0
2018-01-30 10:55:00,58.21,58.27,58.17,58.25,95327.0,47.6341,47.6832,47.6014,47.6668,95327.0
2018-01-30 11:00:00,58.25,58.29,58.21,58.22,103530.0,47.6668,47.6996,47.6341,47.6423,103530.0
2018-01-30 11:05:00,58.22,58.24,58.14,58.18,446544.0,47.6423,47.6587,47.5768,47.6096,446544.0
2018-01-30 11:10:00,58.18,58.19,58.13,58.18,174531.0,47.6096,47.6177,47.5686,47.6096,174531.0
2018-01-30 11:15:00,58.18,58.21,58.17,58.2,110380.0,47.6096,47.6341,47.6014,47.6259,110380.0
2018-01-30 11:20:00,58.2,58.22,58.16,58.17,98358.0,47.6259,47.6423,47.5932,47.6014,98358.0
2018-01-30 11:25:00,58.17,58.17,58.12,58.12,79440.0,47.6014,47.6014,47.5605,47.5605,79440.0
2018-01-30 11:30:00,58.13,58.17,58.11,58.16,130930.0,47.5686,47.6014,47.5523,47.5932,130930.0
2018-01-30 11:35:00,58.16,58.23,58.15,58.19,78761.0,47.5932,47.6505,47.585,47.6177,78761.0
2018-01-30 11:40:00,58.19,58.31,58.19,58.27,209000.0,47.6177,47.7159,47.6177,47.6832,209000.0
2018-01-30 11:45:00,58.27,58.29,58.21,58.22,146612.0,47.6832,47.6996,47.6341,47.6423,146612.0
2018-01-30 11:50:00,58.21,58.23,58.17,58.17,79925.0,47.6341,47.6505,47.6014,47.6014,79925.0
2018-01-30 11:55:00,58.17,58.2,58.14,58.15,97567.0,47.6014,47.6259,47.5768,47.585,97567.0
2018-01-30 12:00:00,58.16,58.19,58.15,58.16,47311.0,47.5932,47.6177,47.585,47.5932,47311.0
2018-01-30 12:05:00,58.15,58.19,58.15,58.18,62987.0,47.585,47.6177,47.585,47.6096,62987.0
2018-01-30 12:10:00,58.17,58.18,58.12,58.15,85047.0,47.6014,47.6096,47.5605,47.585,85047.0
2018-01-30 12:15:00,58.14,58.19,58.14,58.17,47106.0,47.5768,47.6177,47.5768,47.6014,47106.0
2018-01-30 12:20:00,58.18,58.2,58.16,58.18,60093.0,47.6096,47.6259,47.5932,47.6096,60093.0
2018-01-30 12:25:00,58.18,58.18,58.13,58.13,44108.0,47.6096,47.6096,47.5686,47.5686,44108.0
2018-01-30 12:30:00,58.13,58.16,58.12,58.15,56808.0,47.5686,47.5932,47.5605,47.585,56808.0
2018-01-30 12:35:00,58.15,58.15,58.11,58.11,83635.0,47.585,47.585,47.5523,47.5523,83635.0
2018-01-30 12:40:00,58.11,58.16,58.11,58.16,51836.0,47.5523,47.5932,47.5523,47.5932,51836.0
2018-01-30 12:45:00,58.15,58.17,58.13,58.15,67133.0,47.585,47.6014,47.5686,47.585,67133.0
2018-01-30 12:50:00,58.15,58.18,58.15,58.18,65151.0,47.585,47.6096,47.585,47.6096,65151.0
2018-01-30 12:55:00,58.18,58.18,58.13,58.16,171051.0,47.6096,47.6096,47.5686,47.5932,171051.0
2018-01-30 13:00:00,58.15,58.17,58.12,58.12,90251.0,47.585,47.6014,47.5605,47.5605,90251.0
2018-01-30 13:05:00,58.12,58.13,58.08,58.11,135649.0,47.5605,47.5686,47.5277,47.5523,135649.0
2018-01-30 13:10:00,58.1,58.15,58.09,58.1,86615.0,47.5441,47.585,47.5359,47.5441,86615.0
2018-01-30 13:15:00,58.1,58.13,58.07,58.09,105228.0,47.5441,47.5686,47.5195,47.5359,105228.0
2018-01-30 13:20:00,58.09,58.1,58.07,58.08,128487.0,47.5359,47.5441,47.5195,47.5277,128487.0
2018-01-30 13:25:00,58.08,58.11,58.06,58.07,73831.0,47.5277,47.5523,47.5114,47.5195,73831.0
2018-01-30 13:30:00,58.07,58.09,58.07,58.09,49199.0,47.5195,47.5359,47.5195,47.5359,49199.0
2018-01-30 13:35:00,58.09,58.13,58.07,58.12,87668.0,47.5359,47.5686,47.5195,47.5605,87668.0
2018-01-30 13:40:00,58.13,58.15,58.13,58.15,62873.0,47.5686,47.585,47.5686,47.585,62873.0
2018-01-30 13:45:00,58.15,58.18,58.15,58.18,50171.0,47.585,47.6096,47.585,47.6096,50171.0
2018-01-30 13:50:00,58.18,58.2,58.15,58.18,135950.0,47.6096,47.6259,47.585,47.6096,135950.0
2018-01-30 13:55:00,58.17,58.2,58.17,58.17,113627.0,47.6014,47.6259,47.6014,47.6014,113627.0
2018-01-30 14:00:00,58.17,58.19,58.17,58.19,42553.0,47.6014,47.6177,47.6014,47.6177,42553.0
2018-01-30 14:05:00,58.2,58.21,58.18,58.19,112462.0,47.6259,47.6341,47.6096,47.6177,112462.0
2018-01-30 14:10:00,58.19,58.26,58.17,58.24,73664.0,47.6177,47.675,47.6014,47.6587,73664.0
2018-01-30 14:15:00,58.23,58.25,58.19,58.19,72777.0,47.6505,47.6668,47.6177,47.6177,72777.0
2018-01-30 14:20:00,58.19,58.21,58.17,58.18,92804.0,47.6177,47.6341,47.6014,47.6096,92804.0
2018-01-30 14:25:00,58.18,58.21,58.16,58.17,60641.0,47.6096,47.6341,47.5932,47.6014,60641.0
2018-01-30 14:30:00,58.18,58.18,58.11,58.12,76576.0,47.6096,47.6096,47.5523,47.5605,76576.0
2018-01-30 14:35:00,58.13,58.14,58.09,58.11,64468.0,47.5686,47.5768,47.5359,47.5523,64468.0
2018-01-30 14:40:00,58.12,58.13,58.08,58.11,95616.0,47.5605,47.5686,47.5277,47.5523,95616.0
2018-01-30 14:45:00,58.1,58.11,58.07,58.08,63193.0,47.5441,47.5523,47.5195,47.5277,63193.0
2018-01-30 14:50:00,58.08,58.09,58.04,58.08,96340.0,47.5277,47.5359,47.495,47.5277,96340.0
2018-01-30 14:55:00,58.08,58.1,58.05,58.06,115108.0,47.5277,47.5441,47.5032,47.5114,115108.0
2018-01-30 15:00:00,58.06,58.09,58.04,58.08,39665.0,47.5114,47.5359,47.495,47.5277,39665.0
2018-01-30 15:05:00,58.09,58.1,58.07,58.1,58938.0,47.5359,47.5441,47.5195,47.5441,58938.0
2018-01-30 15:10:00,58.1,58.16,58.1,58.15,95106.0,47.5441,47.5932,47.5441,47.585,95106.0
2018-01-30 15:15:00,58.16,58.17,58.14,58.15,80017.0,47.5932,47.6014,47.5768,47.585,80017.0
2018-01-30 15:20:00,58.14,58.18,58.13,58.16,94641.0,47.5768,47.6096,47.5686,47.5932,94641.0
2018-01-30 15:25:00,58.16,58.2,58.15,58.2,65137.0,47.5932,47.6259,47.585,47.6259,65137.0
2018-01-30 15:30:00,58.19,58.21,58.17,58.19,165993.0,47.6177,47.6341,47.6014,47.6177,165993.0
2018-01-30 15:35:00,58.19,58.24,58.18,58.2,163353.0,47.6177,47.6587,47.6096,47.6259,163353.0
2018-01-30 15:40:00,58.2,58.21,58.17,58.18,271357.0,47.6259,47.6341,47.6014,47.6096,271357.0
2018-01-30 15:45:00,58.19,58.22,58.18,58.19,143297.0,47.6177,47.6423,47.6096,47.6177,143297.0
2018-01-30 15:50:00,58.18,58.19,58.16,58.19,253202.0,47.6096,47.6177,47.5932,47.6177,253202.0
2018-01-30 15:55:00,58.18,58.19,58.06,58.07,715468.0,47.6096,47.6177,47.5114,47.5195,715468.0
2018-01-31 09:30:00,58.14,58.21,58.09,58.11,262848.0,47.5768,47.6341,47.5359,47.5523,262848.0
2018-01-31 09:35:00,58.12,58.21,58.12,58.17,134913.0,47.5605,47.6341,47.5605,47.6014,134913.0
2018-01-31 09:40:00,58.17,58.2,58.13,58.2,109242.0,47.6014,47.6259,47.5686,47.6259,109242.0
2018-01-31 09:45:00,58.2,58.24,58.18,58.24,251470.0,47.6259,47.6587,47.6096,47.6587,251470.0
2018-01-31 09:50:00,58.24,58.29,58.22,58.26,231920.0,47.6587,47.6996,47.6423,47.675,231920.0
2018-01-31 09:55:00,58.27,58.29,58.24,58.27,78107.0,47.6832,47.6996,47.6587,47.6832,78107.0
2018-01-31 10:00:00,58.27,58.28,58.24,58.28,83417.0,47.6832,47.6914,47.6587,47.6914,83417.0
2018-01-31 10:05:00,58.27,58.28,58.23,58.23,83835.0,47.6832,47.6914,47.6505,47.6505,83835.0
2018-01-31 10:10:00,58.24,58.25,58.21,58.25,48266.0,47.6587,47.6668,47.6341,47.6668,48266.0
2018-01-31 10:15:00,58.25,58.25,58.21,58.22,66704.0,47.6668,47.6668,47.6341,47.6423,66704.0
2018-01-31 10:20:00,58.21,58.22,58.19,58.2,45496.0,47.6341,47.6423,47.6177,47.6259,45496.0
2018-01-31 10:25:00,58.21,58.21,58.14,58.15,56567.0,47.6341,47.6341,47.5768,47.585,56567.0
2018-01-31 10:30:00,58.15,58.16,58.1,58.11,164046.0,47.585,47.5932,47.5441,47.5523,164046.0
2018-01-31 10:35:00,58.12,58.14,58.07,58.08,82851.0,47.5605,47.5768,47.5195,47.5277,82851.0
2018-01-31 10:40:00,58.08,58.09,58.03,58.04,89844.0,47.5277,47.5359,47.4868,47.495,89844.0
2018-01-31 10:45:00,58.04,58.07,58.02,58.05,75564.0,47.495,47.5195,47.4786,47.5032,75564.0
2018-01-31 10:50:00,58.05,58.08,58.03,58.06,52675.0,47.5032,47.5277,47.4868,47.5114,52675.0
2018-01-31 10:55:00,58.06,58.08,58.02,58.06,82194.0,47.5114,47.5277,47.4786,47.5114,82194.0
2018-01-31 11:00:00,58.05,58.08,58.01,58.07,326156.0,47.5032,47.5277,47.4704,47.5195,326156.0
2018-01-31 11:05:00,58.07,58.08,58.05,58.07,32595.0,47.5195,47.5277,47.5032,47.5195,32595.0
2018-01-31 11:10:00,58.07,58.11,58.06,58.1,105155.0,47.5195,47.5523,47.5114,47.5441,105155.0
2018-01-31 11:15:00,58.09,58.09,58.03,58.05,116373.0,47.5359,47.5359,47.4868,47.5032,116373.0
2018-01-31 11:20:00,58.04,58.08,58.04,58.07,48155.0,47.495,47.5277,47.495,47.5195,48155.0
2018-01-31 11:25:00,58.06,58.08,58.03,58.04,56959.0,47.5114,47.5277,47.4868,47.495,56959.0
2018-01-31 11:30:00,58.03,58.11,58.03,58.1,59875.0,47.4868,47.5523,47.4868,47.5441,59875.0
2018-01-31 11:35:00,58.11,58.11,58.05,58.06,38527.0,47.5523,47.5523,47.5032,47.5114,38527.0
2018-01-31 11:40:00,58.05,58.08,58.04,58.05,59951.0,47.5032,47.5277,47.495,47.5032,59951.0
2018-01-31 11:45:00,58.06,58.08,58.05,58.07,45965.0,47.5114,47.5277,47.5032,47.5195,45965.0
2018-01-31 11:50:00,58.07,58.11,58.06,58.1,49529.0,47.5195,47.5523,47.5114,47.5441,49529.0
2018-01-31 11:55:00,58.1,58.11,58.07,58.08,29170.0,47.5441,47.5523,47.5195,47.5277,29170.0
2018-01-31 12:00:00,58.08,58.1,58.06,58.1,31168.0,47.5277,47.5441,47.5114,47.5441,31168.0
2018-01-31 12:05:00,58.1,58.1,58.05,58.06,38837.0,47.5441,47.5441,47.5032,47.5114,38837.0
2018-01-31 12:10:00,58.07,58.07,58.04,58.05,40069.0,47.5195,47.5195,47.495,47.5032,40069.0
2018-01-31 12:15:00,58.05,58.05,58.03,58.05,10094.0,47.5032,47.5032,47.4868,47.5032,10094.0
2018-01-31 12:20:00,58.05,58.09,58.05,58.08,14355.0,47.5032,47.5359,47.5032,47.5277,14355.0
2018-01-31 12:25:00,58.09,58.1,58.04,58.05,150924.0,47.5359,47.5441,47.495,47.5032,150924.0
2018-01-31 12:30:00,58.05,58.08,58.05,58.08,55183.0,47.5032,47.5277,47.5032,47.5277,55183.0
2018-01-31 12:35:00,58.08,58.08,58.05,58.07,60807.0,47.5277,47.5277,47.5032,47.5195,60807.0
2018-01-31 12:40:00,58.06,58.07,58.02,58.03,18282.0,47.5114,47.5195,47.4786,47.4868,18282.0
2018-01-31 12:45:00,58.03,58.07,58.03,58.05,66524.0,47.4868,47.5195,47.4868,47.5032,66524.0
2018-01-31 12:50:00,58.04,58.05,58.02,58.04,23210.0,47.495,47.5032,47.4786,47.495,23210.0
2018-01-31 12:55:00,58.04,58.05,58.02,58.04,20408.0,47.495,47.5032,47.4786,47.495,20408.0
2018-01-31 13:00:00,58.04,58.07,58.01,58.01,114397.0,47.495,47.5195,47.4704,47.4704,114397.0
2018-01-31 13:05:00,58.01,58.03,58.0,58.02,21095.0,47.4704,47.4868,47.4623,47.4786,21095.0
2018-01-31 13:10:00,58.02,58.04,58.01,58.04,8890.0,47.4786,47.495,47.4704,47.495,8890.0
2018-01-31 13:15:00,58.04,58.06,58.03,58.04,40681.0,47.495,47.5114,47.4868,47.495,40681.0
2018-01-31 13:20:00,58.05,58.06,58.03,58.05,56999.0,47.5032,47.5114,47.4868,47.5032,56999.0
2018-01-31 13:25:00,58.05,58.06,58.03,58.04,17103.0,47.5032,47.5114,47.4868,47.495,17103.0
2018-01-31 13:30:00,58.04,58.06,58.03,58.05,33840.0,47.495,47.5114,47.4868,47.5032,33840.0
2018-01-31 13:35:00,58.05,58.05,58.01,58.02,30958.0,47.5032,47.5032,47.4704,47.4786,30958.0
2018-01-31 13:40:00,58.02,58.03,58.0,58.01,23790.0,47.4786,47.4868,47.4623,47.4704,23790.0
2018-01-31 13:45:00,58.01,58.01,57.98,58.0,63807.0,47.4704,47.4704,47.4459,47.4623,63807.0
2018-01-31 13:50:00,58.01,58.01,57.95,57.97,89768.0,47.4704,47.4704,47.4213,47.4377,89768.0
2018-01-31 13:55:00,57.98,58.01,57.97,57.99,70627.0,47.4459,47.4704,47.4377,47.4541,70627.0
2018-01-31 14:00:00,57.99,58.1,57.95,57.96,143108.0,47.4541,47.5441,47.4213,47.4295,143108.0
2018-01-31 14:05:00,57.96,58.03,57.95,57.99,114772.0,47.4295,47.4868,47.4213,47.4541,114772.0
2018-01-31 14:10:00,57.99,58.01,57.91,57.92,100078.0,47.4541,47.4704,47.3886,47.3968,100078.0
2018-01-31 14:15:00,57.93,57.96,57.89,57.9,80790.0,47.405,47.4295,47.3722,47.3804,80790.0
2018-01-31 14:20:00,57.9,57.91,57.8,57.8,220918.0,47.3804,47.3886,47.2986,47.2986,220918.0
2018-01-31 14:25:00,57.8,57.84,57.77,57.8,163919.0,47.2986,47.3313,47.2741,47.2986,163919.0
2018-01-31 14:30:00,57.8,57.82,57.75,57.77,521188.0,47.2986,47.315,47.2577,47.2741,521188.0
2018-01-31 14:35:00,57.76,57.77,57.7,57.72,1224463.0,47.2659,47.2741,47.2168,47.2331,1224463.0
2018-01-31 14:40:00,57.72,57.74,57.71,57.72,98995.0,47.2331,47.2495,47.225,47.2331,98995.0
2018-01-31 14:45:00,57.72,57.72,57.6,57.63,250208.0,47.2331,47.2331,47.1349,47.1595,250208.0
2018-01-31 14:50:00,57.63,57.71,57.58,57.7,323024.0,47.1595,47.225,47.1186,47.2168,323024.0
2018-01-31 14:55:00,57.7,57.74,57.69,57.73,366100.0,47.2168,47.2495,47.2086,47.2413,366100.0
2018-01-31 15:00:00,57.73,57.77,57.7,57.73,279907.0,47.2413,47.2741,47.2168,47.2413,279907.0
2018-01-31 15:05:00,57.72,57.72,57.67,57.71,197255.0,47.2331,47.2331,47.1922,47.225,197255.0
2018-01-31 15:10:00,57.71,57.72,57.68,57.7,106350.0,47.225,47.2331,47.2004,47.2168,106350.0
2018-01-31 15:15:00,57.7,57.77,57.68,57.76,158149.0,47.2168,47.2741,47.2004,47.2659,158149.0
2018-01-31 15:20:00,57.75,57.8,57.74,57.8,234880.0,47.2577,47.2986,47.2495,47.2986,234880.0
2018-01-31 15:25:00,57.79,57.85,57.78,57.82,316334.0,47.2904,47.3395,47.2822,47.315,316334.0
2018-01-31 15:30:00,57.82,57.88,57.81,57.86,254665.0,47.315,47.3641,47.3068,47.3477,254665.0
2018-01-31 15:35:00,57.87,57.9,57.84,57.86,248821.0,47.3559,47.3804,47.3313,47.3477,248821.0
2018-01-31 15:40:00,57.87,57.97,57.87,57.93,360153.0,47.3559,47.4377,47.3559,47.405,360153.0
2018-01-31 15:45:00,57.93,57.98,57.89,57.91,316337.0,47.405,47.4459,47.3722,47.3886,316337.0
2018-01-31 15:50:00,57.9,57.92,57.87,57.9,487760.0,47.3804,47.3968,47.3559,47.3804,487760.0
2018-01-31 15:55:00,57.89,57.9,57.82,57.83,1807577.0,47.3722,47.3804,47.315,47.3232,1807577.0
2018-02-01 09:30:00,57.6,57.72,57.45,57.47,520437.0,47.1349,47.2331,47.0122,47.0286,520437.0
2018-02-01 09:35:00,57.46,57.52,57.45,57.48,249031.0,47.0204,47.0695,47.0122,47.0367,249031.0
2018-02-01 09:40:00,57.49,57.56,57.48,57.51,321122.0,47.0449,47.1022,47.0367,47.0613,321122.0
2018-02-01 09:45:00,57.51,57.57,57.43,57.47,363669.0,47.0613,47.1104,46.9958,47.0286,363669.0
2018-02-01 09:50:00,57.47,57.52,57.42,57.47,509044.0,47.0286,47.0695,46.9876,47.0286,509044.0
2018-02-01 09:55:00,57.47,57.6,57.46,57.54,248524.0,47.0286,47.1349,47.0204,47.0858,248524.0
2018-02-01 10:00:00,57.54,57.58,57.52,57.55,211049.0,47.0858,47.1186,47.0695,47.094,211049.0
2018-02-01 10:05:00,57.55,57.56,57.44,57.45,147963.0,47.094,47.1022,47.004,47.0122,147963.0
2018-02-01 10:10:00,57.45,57.46,57.43,57.45,179033.0,47.0122,47.0204,46.9958,47.0122,179033.0
2018-02-01 10:15:00,57.45,57.52,57.44,57.48,146521.0,47.0122,47.0695,47.004,47.0367,146521.0
2018-02-01 10:20:00,57.48,57.55,57.47,57.53,61719.0,47.0367,47.094,47.0286,47.0777,61719.0
2018-02-01 10:25:00,57.53,57.53,57.46,57.5,77330.0,47.0777,47.0777,47.0204,47.0531,77330.0
2018-02-01 10:30:00,57.51,57.51,57.47,57.51,86027.0,47.0613,47.0613,47.0286,47.0613,86027.0
2018-02-01 10:35:00,57.51,57.56,57.5,57.54,62743.0,47.0613,47.1022,47.0531,47.0858,62743.0
2018-02-01 10:40:00,57.54,57.54,57.51,57.52,143247.0,47.0858,47.0858,47.0613,47.0695,143247.0
2018-02-01 10:45:00,57.52,57.57,57.51,57.54,146234.0,47.0695,47.1104,47.0613,47.0858,146234.0
2018-02-01 10:50:00,57.54,57.54,57.49,57.53,124958.0,47.0858,47.0858,47.0449,47.0777,124958.0
2018-02-01 10:55:00,57.53,57.57,57.48,57.51,137735.0,47.0777,47.1104,47.0367,47.0613,137735.0
2018-02-01 11:00:00,57.51,57.6,57.5,57.58,87273.0,47.0613,47.1349,47.0531,47.1186,87273.0
2018-02-01 11:05:00,57.58,57.64,57.55,57.62,99470.0,47.1186,47.1677,47.094,47.1513,99470.0
2018-02-01 11:10:00,57.62,57.63,57.6,57.63,154209.0,47.1513,47.1595,47.1349,47.1595,154209.0
2018-02-01 11:15:00,57.64,57.68,57.63,57.67,104112.0,47.1677,47.2004,47.1595,47.1922,104112.0
2018-02-01 11:20:00,57.67,57.67,57.63,57.66,85296.0,47.1922,47.1922,47.1595,47.184,85296.0
2018-02-01 11:25:00,57.66,57.68,57.65,57.67,53318.0,47.184,47.2004,47.1759,47.1922,53318.0
2018-02-01 11:30:00,57.67,57.77,57.66,57.76,114524.0,47.1922,47.2741,47.184,47.2659,114524.0
2018-02-01 11:35:00,57.76,57.79,57.72,57.77,110902.0,47.2659,47.2904,47.2331,47.2741,110902.0
2018-02-01 11:40:00,57.76,57.82,57.75,57.82,105566.0,47.2659,47.315,47.2577,47.315,105566.0
2018-02-01 11:45:00,57.81,57.86,57.8,57.86,51676.0,47.3068,47.3477,47.2986,47.3477,51676.0
2018-02-01 11:50:00,57.86,57.89,57.85,57.89,53739.0,47.3477,47.3722,47.3395,47.3722,53739.0
2018-02-01 11:55:00,57.89,57.9,57.84,57.85,516002.0,47.3722,47.3804,47.3313,47.3395,516002.0
2018-02-01 12:00:00,57.85,57.86,57.82,57.85,289254.0,47.3395,47.3477,47.315,47.3395,289254.0
2018-02-01 12:05:00,57.85,57.86,57.82,57.83,153628.0,47.3395,47.3477,47.315,47.3232,153628.0
2018-02-01 12:10:00,57.83,57.83,57.8,57.81,60782.0,47.3232,47.3232,47.2986,47.3068,60782.0
2018-02-01 12:15:00,57.81,57.83,57.8,57.82,73490.0,47.3068,47.3232,47.2986,47.315,73490.0
2018-02-01 12:20:00,57.81,57.83,57.8,57.81,187103.0,47.3068,47.3232,47.2986,47.3068,187103.0
2018-02-01 12:25:00,57.8,57.81,57.78,57.79,366344.0,47.2986,47.3068,47.2822,47.2904,366344.0
2018-02-01 12:30:00,57.79,57.82,57.78,57.8,121712.0,47.2904,47.315,47.2822,47.2986,121712.0
2018-02-01 12:35:00,57.8,57.82,57.78,57.8,120249.0,47.2986,47.315,47.2822,47.2986,120249.0
2018-02-01 12:40:00,57.8,57.82,57.79,57.82,93665.0,47.2986,47.315,47.2904,47.315,93665.0
2018-02-01 12:45:00,57.82,57.84,57.81,57.84,88441.0,47.315,47.3313,47.3068,47.3313,88441.0
2018-02-01 12:50:00,57.83,57.85,57.81,57.82,168010.0,47.3232,47.3395,47.3068,47.315,168010.0
2018-02-01 12:55:00,57.82,57.84,57.81,57.84,98226.0,47.315,47.3313,47.3068,47.3313,98226.0
2018-02-01 13:00:00,57.83,57.85,57.81,57.83,40842.0,47.3232,47.3395,47.3068,47.3232,40842.0
2018-02-01 13:05:00,57.83,57.84,57.78,57.8,35671.0,47.3232,47.3313,47.2822,47.2986,35671.0
2018-02-01 13:10:00,57.8,57.84,57.79,57.81,61766.0,47.2986,47.3313,47.2904,47.3068,61766.0
2018-02-01 13:15:00,57.81,57.82,57.79,57.8,36721.0,47.3068,47.315,47.2904,47.2986,36721.0
2018-02-01 13:20:00,57.8,57.81,57.79,57.8,27185.0,47.2986,47.3068,47.2904,47.2986,27185.0
2018-02-01 13:25:00,57.8,57.81,57.79,57.81,56517.0,47.2986,47.3068,47.2904,47.3068,56517.0
2018-02-01 13:30:00,57.8,57.81,57.78,57.79,26973.0,47.2986,47.3068,47.2822,47.2904,26973.0
2018-02-01 13:35:00,57.78,57.8,57.76,57.77,64261.0,47.2822,47.2986,47.2659,47.2741,64261.0
2018-02-01 13:40:00,57.77,57.77,57.72,57.72,123451.0,47.2741,47.2741,47.2331,47.2331,123451.0
2018-02-01 13:45:00,57.73,57.76,57.71,57.75,164392.0,47.2413,47.2659,47.225,47.2577,164392.0
2018-02-01 13:50:00,57.75,57.76,57.69,57.7,58768.0,47.2577,47.2659,47.2086,47.2168,58768.0
2018-02-01 13:55:00,57.71,57.74,57.68,57.73,137744.0,47.225,47.2495,47.2004,47.2413,137744.0
2018-02-01 14:00:00,57.73,57.76,57.71,57.74,237216.0,47.2413,47.2659,47.225,47.2495,237216.0
2018-02-01 14:05:00,57.75,57.76,57.69,57.7,282672.0,47.2577,47.2659,47.2086,47.2168,282672.0
2018-02-01 14:10:00,57.7,57.71,57.67,57.69,153845.0,47.2168,47.225,47.1922,47.2086,153845.0
2018-02-01 14:15:00,57.69,57.7,57.62,57.64,91647.0,47.2086,47.2168,47.1513,47.1677,91647.0
2018-02-01 14:20:00,57.63,57.65,57.54,57.6,238241.0,47.1595,47.1759,47.0858,47.1349,238241.0
2018-02-01 14:25:00,57.6,57.65,57.59,57.65,150266.0,47.1349,47.1759,47.1268,47.1759,150266.0
2018-02-01 14:30:00,57.65,57.65,57.61,57.61,199237.0,47.1759,47.1759,47.1431,47.1431,199237.0
2018-02-01 14:35:00,57.61,57.66,57.57,57.61,209912.0,47.1431,47.184,47.1104,47.1431,209912.0
2018-02-01 14:40:00,57.6,57.65,57.57,57.58,168436.0,47.1349,47.1759,47.1104,47.1186,168436.0
2018-02-01 14:45:00,57.59,57.65,57.58,57.64,101654.0,47.1268,47.1759,47.1186,47.1677,101654.0
2018-02-01 14:50:00,57.64,57.67,57.63,57.66,74629.0,47.1677,47.1922,47.1595,47.184,74629.0
2018-02-01 14:55:00,57.66,57.67,57.64,57.66,62112.0,47.184,47.1922,47.1677,47.184,62112.0
2018-02-01 15:00:00,57.66,57.67,57.63,57.63,238613.0,47.184,47.1922,47.1595,47.1595,238613.0
2018-02-01 15:05:00,57.63,57.66,57.6,57.66,96357.0,47.1595,47.184,47.1349,47.184,96357.0
2018-02-01 15:10:00,57.66,57.68,57.63,57.64,100953.0,47.184,47.2004,47.1595,47.1677,100953.0
2018-02-01 15:15:00,57.63,57.65,57.6,57.61,115668.0,47.1595,47.1759,47.1349,47.1431,115668.0
2018-02-01 15:20:00,57.61,57.61,57.57,57.6,127045.0,47.1431,47.1431,47.1104,47.1349,127045.0
2018-02-01 15:25:00,57.6,57.61,57.54,57.56,97111.0,47.1349,47.1431,47.0858,47.1022,97111.0
2018-02-01 15:30:00,57.55,57.56,57.46,57.51,241290.0,47.094,47.1022,47.0204,47.0613,241290.0
2018-02-01 15:35:00,57.51,57.54,57.49,57.53,291972.0,47.0613,47.0858,47.0449,47.0777,291972.0
2018-02-01 15:40:00,57.53,57.53,57.46,57.47,392819.0,47.0777,47.0777,47.0204,47.0286,392819.0
2018-02-01 15:45:00,57.47,57.55,57.46,57.54,257038.0,47.0286,47.094,47.0204,47.0858,257038.0
2018-02-01 15:50:00,57.55,57.56,57.5,57.52,312239.0,47.094,47.1022,47.0531,47.0695,312239.0
2018-02-01 15:55:00,57.53,57.58,57.5,57.56,812204.0,47.0777,47.1186,47.0531,47.1022,812204.0
2018-02-02 09:30:00,57.29,57.44,57.21,57.22,345185.0,46.8813,47.004,46.8158,46.824,345185.0
2018-02-02 09:35:00,57.22,57.24,57.13,57.15,169986.0,46.824,46.8403,46.7503,46.7667,169986.0
2018-02-02 09:40:00,57.15,57.23,57.13,57.16,206908.0,46.7667,46.8322,46.7503,46.7749,206908.0
2018-02-02 09:45:00,57.15,57.2,57.13,57.2,126617.0,46.7667,46.8076,46.7503,46.8076,126617.0
2018-02-02 09:50:00,57.21,57.21,57.09,57.11,188867.0,46.8158,46.8158,46.7176,46.734,188867.0
2018-02-02 09:55:00,57.1,57.11,57.05,57.08,114100.0,46.7258,46.734,46.6849,46.7094,114100.0
2018-02-02 10:00:00,57.07,57.16,57.06,57.07,265636.0,46.7012,46.7749,46.693,46.7012,265636.0
2018-02-02 10:05:00,57.07,57.23,57.03,57.22,407533.0,46.7012,46.8322,46.6685,46.824,407533.0
2018-02-02 10:10:00,57.21,57.27,57.18,57.24,177806.0,46.8158,46.8649,46.7912,46.8403,177806.0
2018-02-02 10:15:00,57.24,57.25,57.18,57.22,133426.0,46.8403,46.8485,46.7912,46.824,133426.0
2018-02-02 10:20:00,57.23,57.23,57.17,57.18,104872.0,46.8322,46.8322,46.7831,46.7912,104872.0
2018-02-02 10:25:00,57.18,57.21,57.16,57.16,80830.0,46.7912,46.8158,46.7749,46.7749,80830.0
2018-02-02 10:30:00,57.17,57.19,57.15,57.19,250719.0,46.7831,46.7994,46.7667,46.7994,250719.0
2018-02-02 10:35:00,57.18,57.18,57.15,57.17,89957.0,46.7912,46.7912,46.7667,46.7831,89957.0
2018-02-02 10:40:00,57.16,57.2,57.15,57.16,96500.0,46.7749,46.8076,46.7667,46.7749,96500.0
2018-02-02 10:45:00,57.15,57.15,57.1,57.14,108029.0,46.7667,46.7667,46.7258,46.7585,108029.0
2018-02-02 10:50:00,57.13,57.17,57.12,57.15,69675.0,46.7503,46.7831,46.7421,46.7667,69675.0
2018-02-02 10:55:00,57.15,57.15,57.08,57.11,110541.0,46.7667,46.7667,46.7094,46.734,110541.0
2018-02-02 11:00:00,57.11,57.11,57.07,57.08,93884.0,46.734,46.734,46.7012,46.7094,93884.0
2018-02-02 11:05:00,57.08,57.1,57.07,57.09,63317.0,46.7094,46.7258,46.7012,46.7176,63317.0
2018-02-02 11:10:00,57.08,57.13,57.08,57.12,59201.0,46.7094,46.7503,46.7094,46.7421,59201.0
2018-02-02 11:15:00,57.13,57.13,57.06,57.08,114186.0,46.7503,46.7503,46.693,46.7094,114186.0
2018-02-02 11:20:00,57.07,57.1,57.05,57.06,78420.0,46.7012,46.7258,46.6849,46.693,78420.0
2018-02-02 11:25:00,57.06,57.09,57.05,57.05,111776.0,46.693,46.7176,46.6849,46.6849,111776.0
2018-02-02 11:30:00,57.05,57.09,57.02,57.02,162295.0,46.6849,46.7176,46.6603,46.6603,162295.0
2018-02-02 11:35:00,57.03,57.04,57.0,57.03,336236.0,46.6685,46.6767,46.6439,46.6685,336236.0
2018-02-02 11:40:00,57.03,57.04,56.97,56.97,60264.0,46.6685,46.6767,46.6194,46.6194,60264.0
2018-02-02 11:45:00,56.97,56.98,56.93,56.93,123677.0,46.6194,46.6276,46.5867,46.5867,123677.0
2018-02-02 11:50:00,56.93,57.01,56.93,57.0,121585.0,46.5867,46.6521,46.5867,46.6439,121585.0
2018-02-02 11:55:00,57.0,57.0,56.92,56.92,71196.0,46.6439,46.6439,46.5785,46.5785,71196.0
2018-02-02 12:00:00,56.92,56.98,56.9,56.96,75900.0,46.5785,46.6276,46.5621,46.6112,75900.0
2018-02-02 12:05:00,56.96,56.98,56.94,56.95,142794.0,46.6112,46.6276,46.5949,46.603,142794.0
2018-02-02 12:10:00,56.94,56.96,56.91,56.94,206096.0,46.5949,46.6112,46.5703,46.5949,206096.0
2018-02-02 12:15:00,56.94,56.98,56.94,56.97,83629.0,46.5949,46.6276,46.5949,46.6194,83629.0
2018-02-02 12:20:00,56.97,57.02,56.95,57.02,63478.0,46.6194,46.6603,46.603,46.6603,63478.0
2018-02-02 12:25:00,57.02,57.04,57.0,57.03,92015.0,46.6603,46.6767,46.6439,46.6685,92015.0
2018-02-02 12:30:00,57.03,57.04,57.0,57.01,39548.0,46.6685,46.6767,46.6439,46.6521,39548.0
2018-02-02 12:35:00,57.01,57.03,56.99,57.0,31317.0,46.6521,46.6685,46.6358,46.6439,31317.0
2018-02-02 12:40:00,57.0,57.03,56.99,57.03,34870.0,46.6439,46.6685,46.6358,46.6685,34870.0
2018-02-02 12:45:00,57.02,57.04,57.01,57.04,41759.0,46.6603,46.6767,46.6521,46.6767,41759.0
2018-02-02 12:50:00,57.04,57.04,57.01,57.01,155204.0,46.6767,46.6767,46.6521,46.6521,155204.0
2018-02-02 12:55:00,57.02,57.03,56.99,56.99,85091.0,46.6603,46.6685,46.6358,46.6358,85091.0
2018-02-02 13:00:00,56.99,56.99,56.95,56.98,64667.0,46.6358,46.6358,46.603,46.6276,64667.0
2018-02-02 13:05:00,56.98,57.0,56.96,56.96,63183.0,46.6276,46.6439,46.6112,46.6112,63183.0
2018-02-02 13:10:00,56.96,57.02,56.96,57.01,54696.0,46.6112,46.6603,46.6112,46.6521,54696.0
2018-02-02 13:15:00,57.0,57.02,56.95,56.96,51366.0,46.6439,46.6603,46.603,46.6112,51366.0
2018-02-02 13:20:00,56.95,56.96,56.9,56.91,220082.0,46.603,46.6112,46.5621,46.5703,220082.0
2018-02-02 13:25:00,56.91,56.95,56.9,56.94,176886.0,46.5703,46.603,46.5621,46.5949,176886.0
2018-02-02 13:30:00,56.95,56.98,56.94,56.96,51315.0,46.603,46.6276,46.5949,46.6112,51315.0
2018-02-02 13:35:00,56.96,56.96,56.9,56.91,47157.0,46.6112,46.6112,46.5621,46.5703,47157.0
2018-02-02 13:40:00,56.91,56.91,56.84,56.87,84369.0,46.5703,46.5703,46.513,46.5376,84369.0
2018-02-02 13:45:00,56.86,56.86,56.83,56.84,80706.0,46.5294,46.5294,46.5048,46.513,80706.0
2018-02-02 13:50:00,56.84,56.89,56.83,56.87,259675.0,46.513,46.5539,46.5048,46.5376,259675.0
2018-02-02 13:55:00,56.87,56.88,56.83,56.86,118827.0,46.5376,46.5458,46.5048,46.5294,118827.0
2018-02-02 14:00:00,56.86,56.87,56.83,56.86,116743.0,46.5294,46.5376,46.5048,46.5294,116743.0
2018-02-02 14:05:00,56.86,56.86,56.78,56.8,145550.0,46.5294,46.5294,46.4639,46.4803,145550.0
2018-02-02 14:10:00,56.79,56.79,56.71,56.75,323542.0,46.4721,46.4721,46.4066,46.4394,323542.0
2018-02-02 14:15:00,56.76,56.77,56.68,56.73,221090.0,46.4476,46.4557,46.3821,46.423,221090.0
2018-02-02 14:20:00,56.73,56.76,56.69,56.72,140946.0,46.423,46.4476,46.3903,46.4148,140946.0
2018-02-02 14:25:00,56.73,56.74,56.63,56.65,529520.0,46.423,46.4312,46.3412,46.3575,529520.0
2018-02-02 14:30:00,56.65,56.74,56.64,56.71,185687.0,46.3575,46.4312,46.3494,46.4066,185687.0
2018-02-02 14:35:00,56.71,56.72,56.65,56.66,131160.0,46.4066,46.4148,46.3575,46.3657,131160.0
2018-02-02 14:40:00,56.67,56.71,56.64,56.7,610295.0,46.3739,46.4066,46.3494,46.3985,610295.0
2018-02-02 14:45:00,56.69,56.69,56.6,56.63,269191.0,46.3903,46.3903,46.3166,46.3412,269191.0
2018-02-02 14:50:00,56.62,56.68,56.61,56.66,479095.0,46.333,46.3821,46.3248,46.3657,479095.0
2018-02-02 14:55:00,56.66,56.66,56.54,56.59,252635.0,46.3657,46.3657,46.2675,46.3084,252635.0
2018-02-02 15:00:00,56.59,56.6,56.54,56.56,125538.0,46.3084,46.3166,46.2675,46.2839,125538.0
2018-02-02 15:05:00,56.57,56.6,56.51,56.55,365115.0,46.2921,46.3166,46.243,46.2757,365115.0
2018-02-02 15:10:00,56.55,56.7,56.55,56.65,392365.0,46.2757,46.3985,46.2757,46.3575,392365.0
2018-02-02 15:15:00,56.65,56.75,56.63,56.7,197659.0,46.3575,46.4394,46.3412,46.3985,197659.0
2018-02-02 15:20:00,56.71,56.75,56.69,56.72,129347.0,46.4066,46.4394,46.3903,46.4148,129347.0
2018-02-02 15:25:00,56.72,56.74,56.64,56.64,299016.0,46.4148,46.4312,46.3494,46.3494,299016.0
2018-02-02 15:30:00,56.64,56.64,56.57,56.6,293164.0,46.3494,46.3494,46.2921,46.3166,293164.0
2018-02-02 15:35:00,56.61,56.68,56.58,56.66,263601.0,46.3248,46.3821,46.3003,46.3657,263601.0
2018-02-02 15:40:00,56.66,56.66,56.56,56.56,213167.0,46.3657,46.3657,46.2839,46.2839,213167.0
2018-02-02 15:45:00,56.56,56.56,56.51,56.53,260632.0,46.2839,46.2839,46.243,46.2593,260632.0
2018-02-02 15:50:00,56.53,56.57,56.49,56.49,524218.0,46.2593,46.2921,46.2266,46.2266,524218.0
2018-02-02 15:55:00,56.49,56.51,56.43,56.47,1062086.0,46.2266,46.243,46.1775,46.2102,1062086.0
2018-02-05 09:30:00,56.23,56.57,56.21,56.43,774266.0,46.0138,46.2921,45.9975,46.1775,774266.0
2018-02-05 09:35:00,56.44,56.46,56.3,56.34,313761.0,46.1857,46.2021,46.0711,46.1039,313761.0
2018-02-05 09:40:00,56.34,56.35,56.22,56.26,223952.0,46.1039,46.112,46.0057,46.0384,223952.0
2018-02-05 09:45:00,56.27,56.27,56.11,56.13,354554.0,46.0466,46.0466,45.9156,45.932,354554.0
2018-02-05 09:50:00,56.13,56.18,56.07,56.13,273619.0,45.932,45.9729,45.8829,45.932,273619.0
2018-02-05 09:55:00,56.13,56.16,56.06,56.07,140361.0,45.932,45.9566,45.8747,45.8829,140361.0
2018-02-05 10:00:00,56.08,56.08,55.99,56.03,316519.0,45.8911,45.8911,45.8175,45.8502,316519.0
2018-02-05 10:05:00,56.03,56.14,56.0,56.1,176958.0,45.8502,45.9402,45.8256,45.9075,176958.0
2018-02-05 10:10:00,56.09,56.14,56.07,56.13,117186.0,45.8993,45.9402,45.8829,45.932,117186.0
2018-02-05 10:15:00,56.13,56.16,56.1,56.15,178096.0,45.932,45.9566,45.9075,45.9484,178096.0
2018-02-05 10:20:00,56.15,56.16,56.11,56.12,242579.0,45.9484,45.9566,45.9156,45.9238,242579.0
2018-02-05 10:25:00,56.12,56.26,56.12,56.23,168529.0,45.9238,46.0384,45.9238,46.0138,168529.0
2018-02-05 10:30:00,56.23,56.28,56.21,56.26,250101.0,46.0138,46.0548,45.9975,46.0384,250101.0
2018-02-05 10:35:00,56.26,56.29,56.25,56.29,135253.0,46.0384,46.0629,46.0302,46.0629,135253.0
2018-02-05 10:40:00,56.28,56.3,56.26,56.27,155415.0,46.0548,46.0711,46.0384,46.0466,155415.0
2018-02-05 10:45:00,56.27,56.36,56.25,56.35,226530.0,46.0466,46.1202,46.0302,46.112,226530.0
2018-02-05 10:50:00,56.35,56.35,56.28,56.28,111680.0,46.112,46.112,46.0548,46.0548,111680.0
2018-02-05 10:55:00,56.28,56.4,56.27,56.38,901556.0,46.0548,46.153,46.0466,46.1366,901556.0
2018-02-05 11:00:00,56.38,56.4,56.29,56.33,265273.0,46.1366,46.153,46.0629,46.0957,265273.0
2018-02-05 11:05:00,56.34,56.35,56.31,56.33,98749.0,46.1039,46.112,46.0793,46.0957,98749.0
2018-02-05 11:10:00,56.32,56.32,56.28,56.28,104855.0,46.0875,46.0875,46.0548,46.0548,104855.0
2018-02-05 11:15:00,56.29,56.3,56.27,56.29,128966.0,46.0629,46.0711,46.0466,46.0629,128966.0
2018-02-05 11:20:00,56.29,56.32,56.24,56.31,103881.0,46.0629,46.0875,46.022,46.0793,103881.0
2018-02-05 11:25:00,56.31,56.33,56.23,56.23,140465.0,46.0793,46.0957,46.0138,46.0138,140465.0
2018-02-05 11:30:00,56.24,56.24,56.19,56.23,134835.0,46.022,46.022,45.9811,46.0138,134835.0
2018-02-05 11:35:00,56.23,56.26,56.2,56.25,208818.0,46.0138,46.0384,45.9893,46.0302,208818.0
2018-02-05 11:40:00,56.24,56.24,56.14,56.15,253696.0,46.022,46.022,45.9402,45.9484,253696.0
2018-02-05 11:45:00,56.16,56.17,56.12,56.13,94766.0,45.9566,45.9647,45.9238,45.932,94766.0
2018-02-05 11:50:00,56.13,56.17,56.12,56.14,42264.0,45.932,45.9647,45.9238,45.9402,42264.0
2018-02-05 11:55:00,56.14,56.19,56.13,56.16,61265.0,45.9402,45.9811,45.932,45.9566,61265.0
2018-02-05 12:00:00,56.16,56.16,56.06,56.07,76641.0,45.9566,45.9566,45.8747,45.8829,76641.0
2018-02-05 12:05:00,56.07,56.09,56.02,56.03,49771.0,45.8829,45.8993,45.842,45.8502,49771.0
2018-02-05 12:10:00,56.02,56.05,55.99,56.0,59496.0,45.842,45.8665,45.8175,45.8256,59496.0
2018-02-05 12:15:00,56.0,56.0,55.96,55.97,191752.0,45.8256,45.8256,45.7929,45.8011,191752.0
2018-02-05 12:20:00,55.97,55.97,55.88,55.9,204929.0,45.8011,45.8011,45.7274,45.7438,204929.0
2018-02-05 12:25:00,55.89,55.98,55.89,55.94,136851.0,45.7356,45.8093,45.7356,45.7765,136851.0
2018-02-05 12:30:00,55.93,55.99,55.92,55.95,115827.0,45.7684,45.8175,45.7602,45.7847,115827.0
2018-02-05 12:35:00,55.94,55.96,55.92,55.93,189285.0,45.7765,45.7929,45.7602,45.7684,189285.0
2018-02-05 12:40:00,55.93,55.98,55.91,55.94,141748.0,45.7684,45.8093,45.752,45.7765,141748.0
2018-02-05 12:45:00,55.93,55.96,55.9,55.95,135032.0,45.7684,45.7929,45.7438,45.7847,135032.0
2018-02-05 12:50:00,55.95,56.0,55.94,55.96,93136.0,45.7847,45.8256,45.7765,45.7929,93136.0
2018-02-05 12:55:00,55.96,55.98,55.87,55.88,107000.0,45.7929,45.8093,45.7193,45.7274,107000.0
2018-02-05 13:00:00,55.87,55.87,55.71,55.72,251786.0,45.7193,45.7193,45.5883,45.5965,251786.0
2018-02-05 13:05:00,55.71,55.76,55.61,55.61,237847.0,45.5883,45.6292,45.5065,45.5065,237847.0
2018-02-05 13:10:00,55.62,55.67,55.58,55.65,271042.0,45.5147,45.5556,45.4819,45.5392,271042.0
2018-02-05 13:15:00,55.66,55.68,55.56,55.58,462883.0,45.5474,45.5638,45.4656,45.4819,462883.0
2018-02-05 13:20:00,55.58,55.64,55.58,55.62,149846.0,45.4819,45.531,45.4819,45.5147,149846.0
2018-02-05 13:25:00,55.63,55.63,55.55,55.6,236153.0,45.5229,45.5229,45.4574,45.4983,236153.0
2018-02-05 13:30:00,55.6,55.69,55.6,55.63,196152.0,45.4983,45.572,45.4983,45.5229,196152.0
2018-02-05 13:35:00,55.64,55.68,55.57,55.57,685213.0,45.531,45.5638,45.4738,45.4738,685213.0
2018-02-05 13:40:00,55.57,55.66,55.56,55.66,329518.0,45.4738,45.5474,45.4656,45.5474,329518.0
2018-02-05 13:45:00,55.65,55.67,55.61,55.64,132819.0,45.5392,45.5556,45.5065,45.531,132819.0
2018-02-05 13:50:00,55.64,55.66,55.58,55.59,134131.0,45.531,45.5474,45.4819,45.4901,134131.0
2018-02-05 13:55:00,55.59,55.79,55.58,55.78,204722.0,45.4901,45.6538,45.4819,45.6456,204722.0
2018-02-05 14:00:00,55.78,55.79,55.72,55.76,379280.0,45.6456,45.6538,45.5965,45.6292,379280.0
2018-02-05 14:05:00,55.76,55.78,55.68,55.69,189341.0,45.6292,45.6456,45.5638,45.572,189341.0
2018-02-05 14:10:00,55.69,55.75,55.69,55.72,102584.0,45.572,45.6211,45.572,45.5965,102584.0
2018-02-05 14:15:00,55.71,55.72,55.55,55.61,136373.0,45.5883,45.5965,45.4574,45.5065,136373.0
2018-02-05 14:20:00,55.61,55.65,55.52,55.53,170868.0,45.5065,45.5392,45.4328,45.441,170868.0
2018-02-05 14:25:00,55.53,55.59,55.52,55.57,331607.0,45.441,45.4901,45.4328,45.4738,331607.0
2018-02-05 14:30:00,55.57,55.58,55.42,55.45,257488.0,45.4738,45.4819,45.351,45.3756,257488.0
2018-02-05 14:35:00,55.44,55.49,55.43,55.45,251071.0,45.3674,45.4083,45.3592,45.3756,251071.0
2018-02-05 14:40:00,55.45,55.5,55.34,55.39,435847.0,45.3756,45.4165,45.2855,45.3265,435847.0
2018-02-05 14:45:00,55.39,55.43,55.36,55.37,384419.0,45.3265,45.3592,45.3019,45.3101,384419.0
2018-02-05 14:50:00,55.36,55.4,55.28,55.36,418979.0,45.3019,45.3346,45.2364,45.3019,418979.0
2018-02-05 14:55:00,55.34,55.36,55.16,55.19,437932.0,45.2855,45.3019,45.1382,45.1628,437932.0
2018-02-05 15:00:00,55.18,55.33,55.11,55.14,1134389.0,45.1546,45.2774,45.0973,45.1219,1134389.0
2018-02-05 15:05:00,55.15,55.21,54.72,54.75,2088829.0,45.1301,45.1792,44.7782,44.8027,2088829.0
2018-02-05 15:10:00,54.75,55.03,54.41,54.92,1862364.0,44.8027,45.0319,44.5245,44.9419,1862364.0
2018-02-05 15:15:00,54.92,55.26,54.82,54.93,1661176.0,44.9419,45.2201,44.86,44.95,1661176.0
2018-02-05 15:20:00,54.93,55.23,54.81,55.21,1427382.0,44.95,45.1955,44.8518,45.1792,1427382.0
2018-02-05 15:25:00,55.21,55.33,55.12,55.29,1332335.0,45.1792,45.2774,45.1055,45.2446,1332335.0
2018-02-05 15:30:00,55.3,55.34,55.12,55.19,1089667.0,45.2528,45.2855,45.1055,45.1628,1089667.0
2018-02-05 15:35:00,55.18,55.25,54.93,54.94,848729.0,45.1546,45.2119,44.95,44.9582,848729.0
2018-02-05 15:40:00,54.94,55.02,54.75,54.91,1503092.0,44.9582,45.0237,44.8027,44.9337,1503092.0
2018-02-05 15:45:00,54.92,54.92,54.63,54.64,1100044.0,44.9419,44.9419,44.7045,44.7127,1100044.0
2018-02-05 15:50:00,54.64,54.78,54.39,54.42,1618117.0,44.7127,44.8273,44.5081,44.5327,1618117.0
2018-02-05 15:55:00,54.42,54.72,54.41,54.42,2971282.0,44.5327,44.7782,44.5245,44.5327,2971282.0
2018-02-06 09:30:00,53.44,53.83,53.24,53.83,719128.0,43.7307,44.0499,43.5671,44.0499,719128.0
2018-02-06 09:35:00,53.83,54.15,53.83,54.12,1394808.0,44.0499,44.3118,44.0499,44.2872,1394808.0
2018-02-06 09:40:00,54.11,54.29,54.09,54.1,1367218.0,44.279,44.4263,44.2627,44.2708,1367218.0
2018-02-06 09:45:00,54.1,54.39,54.09,54.35,585845.0,44.2708,44.5081,44.2627,44.4754,585845.0
2018-02-06 09:50:00,54.35,54.68,54.34,54.65,939802.0,44.4754,44.7455,44.4672,44.7209,939802.0
2018-02-06 09:55:00,54.64,54.67,54.18,54.36,764670.0,44.7127,44.7373,44.3363,44.4836,764670.0
2018-02-06 10:00:00,54.36,54.69,54.35,54.64,726278.0,44.4836,44.7536,44.4754,44.7127,726278.0
2018-02-06 10:05:00,54.64,54.83,54.45,54.52,714376.0,44.7127,44.8682,44.5572,44.6145,714376.0
2018-02-06 10:10:00,54.53,54.65,54.36,54.43,870244.0,44.6227,44.7209,44.4836,44.5409,870244.0
2018-02-06 10:15:00,54.42,54.47,54.11,54.3,793867.0,44.5327,44.5736,44.279,44.4345,793867.0
2018-02-06 10:20:00,54.3,54.55,54.16,54.32,1039691.0,44.4345,44.6391,44.3199,44.4509,1039691.0
2018-02-06 10:25:00,54.31,54.44,54.12,54.21,892330.0,44.4427,44.5491,44.2872,44.3609,892330.0
2018-02-06 10:30:00,54.21,54.25,54.04,54.09,696930.0,44.3609,44.3936,44.2217,44.2627,696930.0
2018-02-06 10:35:00,54.1,54.1,53.86,54.01,551697.0,44.2708,44.2708,44.0744,44.1972,551697.0
2018-02-06 10:40:00,54.0,54.21,53.86,54.18,684808.0,44.189,44.3609,44.0744,44.3363,684808.0
2018-02-06 10:45:00,54.18,54.37,54.18,54.29,524487.0,44.3363,44.4918,44.3363,44.4263,524487.0
2018-02-06 10:50:00,54.29,54.45,54.14,54.42,501030.0,44.4263,44.5572,44.3036,44.5327,501030.0
2018-02-06 10:55:00,54.42,54.46,54.28,54.35,428114.0,44.5327,44.5654,44.4181,44.4754,428114.0
2018-02-06 11:00:00,54.36,54.41,54.29,54.35,758752.0,44.4836,44.5245,44.4263,44.4754,758752.0
2018-02-06 11:05:00,54.35,54.47,54.14,54.28,709885.0,44.4754,44.5736,44.3036,44.4181,709885.0
2018-02-06 11:10:00,54.28,54.37,54.09,54.17,500741.0,44.4181,44.4918,44.2627,44.3281,500741.0
2018-02-06 11:15:00,54.18,54.32,54.14,54.26,542180.0,44.3363,44.4509,44.3036,44.4018,542180.0
2018-02-06 11:20:00,54.27,54.3,54.17,54.21,270599.0,44.4099,44.4345,44.3281,44.3609,270599.0
2018-02-06 11:25:00,54.22,54.27,54.06,54.17,830776.0,44.369,44.4099,44.2381,44.3281,830776.0
2018-02-06 11:30:00,54.17,54.18,53.98,54.02,615240.0,44.3281,44.3363,44.1726,44.2054,615240.0
2018-02-06 11:35:00,54.02,54.06,53.93,54.04,324160.0,44.2054,44.2381,44.1317,44.2217,324160.0
2018-02-06 11:40:00,54.04,54.17,54.03,54.14,822348.0,44.2217,44.3281,44.2136,44.3036,822348.0
2018-02-06 11:45:00,54.15,54.25,54.13,54.24,287452.0,44.3118,44.3936,44.2954,44.3854,287452.0
2018-02-06 11:50:00,54.24,54.35,54.22,54.25,521188.0,44.3854,44.4754,44.369,44.3936,521188.0
2018-02-06 11:55:00,54.26,54.31,54.18,54.18,277647.0,44.4018,44.4427,44.3363,44.3363,277647.0
2018-02-06 12:00:00,54.19,54.26,54.19,54.23,252695.0,44.3445,44.4018,44.3445,44.3772,252695.0
2018-02-06 12:05:00,54.22,54.4,54.19,54.35,464095.0,44.369,44.5163,44.3445,44.4754,464095.0
2018-02-06 12:10:00,54.35,54.39,54.29,54.39,140165.0,44.4754,44.5081,44.4263,44.5081,140165.0
2018-02-06 12:15:00,54.37,54.53,54.36,54.42,360987.0,44.4918,44.6227,44.4836,44.5327,360987.0
2018-02-06 12:20:00,54.41,54.46,54.37,54.4,157581.0,44.5245,44.5654,44.4918,44.5163,157581.0
2018-02-06 12:25:00,54.4,54.6,54.39,54.58,317219.0,44.5163,44.68,44.5081,44.6636,317219.0
2018-02-06 12:30:00,54.58,54.73,54.55,54.59,235133.0,44.6636,44.7864,44.6391,44.6718,235133.0
2018-02-06 12:35:00,54.59,54.8,54.56,54.8,557515.0,44.6718,44.8437,44.6473,44.8437,557515.0
2018-02-06 12:40:00,54.8,54.81,54.6,54.6,236922.0,44.8437,44.8518,44.68,44.68,236922.0
2018-02-06 12:45:00,54.6,54.62,54.49,54.52,259087.0,44.68,44.6964,44.59,44.6145,259087.0
2018-02-06 12:50:00,54.52,54.54,54.41,54.45,284164.0,44.6145,44.6309,44.5245,44.5572,284164.0
2018-02-06 12:55:00,54.44,54.51,54.39,54.49,389866.0,44.5491,44.6063,44.5081,44.59,389866.0
2018-02-06 13:00:00,54.49,54.49,54.24,54.32,594412.0,44.59,44.59,44.3854,44.4509,594412.0
2018-02-06 13:05:00,54.33,54.35,54.2,54.2,186133.0,44.459,44.4754,44.3527,44.3527,186133.0
2018-02-06 13:10:00,54.19,54.36,54.17,54.3,272893.0,44.3445,44.4836,44.3281,44.4345,272893.0
2018-02-06 13:15:00,54.3,54.38,54.27,54.36,206838.0,44.4345,44.5,44.4099,44.4836,206838.0
2018-02-06 13:20:00,54.35,54.41,54.24,54.24,279294.0,44.4754,44.5245,44.3854,44.3854,279294.0
2018-02-06 13:25:00,54.24,54.31,54.23,54.26,155887.0,44.3854,44.4427,44.3772,44.4018,155887.0
2018-02-06 13:30:00,54.25,54.27,54.12,54.15,203782.0,44.3936,44.4099,44.2872,44.3118,203782.0
2018-02-06 13:35:00,54.15,54.32,54.13,54.25,180042.0,44.3118,44.4509,44.2954,44.3936,180042.0
2018-02-06 13:40:00,54.25,54.27,54.14,54.2,139708.0,44.3936,44.4099,44.3036,44.3527,139708.0
2018-02-06 13:45:00,54.2,54.26,54.17,54.22,170585.0,44.3527,44.4018,44.3281,44.369,170585.0
2018-02-06 13:50:00,54.21,54.21,54.15,54.15,93732.0,44.3609,44.3609,44.3118,44.3118,93732.0
2018-02-06 13:55:00,54.15,54.16,54.07,54.09,154394.0,44.3118,44.3199,44.2463,44.2627,154394.0
2018-02-06 14:00:00,54.08,54.12,54.05,54.08,168561.0,44.2545,44.2872,44.2299,44.2545,168561.0
2018-02-06 14:05:00,54.09,54.09,53.94,53.96,325613.0,44.2627,44.2627,44.1399,44.1563,325613.0
2018-02-06 14:10:00,53.96,54.13,53.96,54.05,200239.0,44.1563,44.2954,44.1563,44.2299,200239.0
2018-02-06 14:15:00,54.05,54.08,53.94,53.96,441408.0,44.2299,44.2545,44.1399,44.1563,441408.0
2018-02-06 14:20:00,53.97,54.01,53.91,53.95,164806.0,44.1645,44.1972,44.1154,44.1481,164806.0
2018-02-06 14:25:00,53.96,54.02,53.91,53.97,147045.0,44.1563,44.2054,44.1154,44.1645,147045.0
2018-02-06 14:30:00,53.97,54.06,53.94,54.02,246055.0,44.1645,44.2381,44.1399,44.2054,246055.0
2018-02-06 14:35:00,54.03,54.17,54.03,54.07,244833.0,44.2136,44.3281,44.2136,44.2463,244833.0
2018-02-06 14:40:00,54.07,54.22,54.06,54.22,187567.0,44.2463,44.369,44.2381,44.369,187567.0
2018-02-06 14:45:00,54.22,54.39,54.19,54.39,488190.0,44.369,44.5081,44.3445,44.5081,488190.0
2018-02-06 14:50:00,54.39,54.48,54.32,54.48,329839.0,44.5081,44.5818,44.4509,44.5818,329839.0
2018-02-06 14:55:00,54.49,54.7,54.47,54.65,487507.0,44.59,44.7618,44.5736,44.7209,487507.0
2018-02-06 15:00:00,54.65,54.86,54.65,54.82,339838.0,44.7209,44.8928,44.7209,44.86,339838.0
2018-02-06 15:05:00,54.82,55.06,54.77,55.06,433727.0,44.86,45.0564,44.8191,45.0564,433727.0
2018-02-06 15:10:00,55.06,55.06,54.75,54.76,868006.0,45.0564,45.0564,44.8027,44.8109,868006.0
2018-02-06 15:15:00,54.76,54.87,54.65,54.68,308913.0,44.8109,44.9009,44.7209,44.7455,308913.0
2018-02-06 15:20:00,54.69,54.84,54.66,54.69,235409.0,44.7536,44.8764,44.7291,44.7536,235409.0
2018-02-06 15:25:00,54.69,54.83,54.69,54.79,360054.0,44.7536,44.8682,44.7536,44.8355,360054.0
2018-02-06 15:30:00,54.79,55.0,54.71,54.93,394937.0,44.8355,45.0073,44.77,44.95,394937.0
2018-02-06 15:35:00,54.93,55.02,54.86,55.02,621435.0,44.95,45.0237,44.8928,45.0237,621435.0
2018-02-06 15:40:00,55.03,55.13,54.99,54.99,433754.0,45.0319,45.1137,44.9991,44.9991,433754.0
2018-02-06 15:45:00,54.99,55.0,54.78,54.78,580680.0,44.9991,45.0073,44.8273,44.8273,580680.0
2018-02-06 15:50:00,54.78,54.93,54.73,54.9,571418.0,44.8273,44.95,44.7864,44.9255,571418.0
2018-02-06 15:55:00,54.89,55.02,54.81,55.01,1704485.0,44.9173,45.0237,44.8518,45.0155,1704485.0
2018-02-07 09:30:00,54.9,54.95,54.72,54.92,384266.0,44.9255,44.9664,44.7782,44.9419,384266.0
2018-02-07 09:35:00,54.92,55.13,54.87,55.04,414115.0,44.9419,45.1137,44.9009,45.0401,414115.0
2018-02-07 09:40:00,55.04,55.23,55.04,55.11,672038.0,45.0401,45.1955,45.0401,45.0973,672038.0
2018-02-07 09:45:00,55.11,55.17,54.96,54.96,582358.0,45.0973,45.1464,44.9746,44.9746,582358.0
2018-02-07 09:50:00,54.96,55.11,54.94,55.09,694234.0,44.9746,45.0973,44.9582,45.081,694234.0
2018-02-07 09:55:00,55.09,55.16,55.06,55.13,435530.0,45.081,45.1382,45.0564,45.1137,435530.0
2018-02-07 10:00:00,55.12,55.17,55.08,55.17,385265.0,45.1055,45.1464,45.0728,45.1464,385265.0
2018-02-07 10:05:00,55.16,55.4,55.16,55.39,549912.0,45.1382,45.3346,45.1382,45.3265,549912.0
2018-02-07 10:10:00,55.39,55.42,55.31,55.41,158402.0,45.3265,45.351,45.261,45.3428,158402.0
2018-02-07 10:15:00,55.41,55.45,55.36,55.43,246154.0,45.3428,45.3756,45.3019,45.3592,246154.0
2018-02-07 10:20:00,55.43,55.46,55.34,55.45,251651.0,45.3592,45.3837,45.2855,45.3756,251651.0
2018-02-07 10:25:00,55.46,55.46,55.34,55.34,132200.0,45.3837,45.3837,45.2855,45.2855,132200.0
2018-02-07 10:30:00,55.34,55.41,55.3,55.31,208953.0,45.2855,45.3428,45.2528,45.261,208953.0
2018-02-07 10:35:00,55.32,55.42,55.3,55.41,141463.0,45.2692,45.351,45.2528,45.3428,141463.0
2018-02-07 10:40:00,55.41,55.44,55.36,55.37,116544.0,45.3428,45.3674,45.3019,45.3101,116544.0
2018-02-07 10:45:00,55.37,55.5,55.36,55.5,82159.0,45.3101,45.4165,45.3019,45.4165,82159.0
2018-02-07 10:50:00,55.5,55.56,55.47,55.56,90045.0,45.4165,45.4656,45.3919,45.4656,90045.0
2018-02-07 10:55:00,55.55,55.61,55.51,55.6,229248.0,45.4574,45.5065,45.4247,45.4983,229248.0
2018-02-07 11:00:00,55.6,55.64,55.57,55.63,224482.0,45.4983,45.531,45.4738,45.5229,224482.0
2018-02-07 11:05:00,55.63,55.73,55.61,55.73,175882.0,45.5229,45.6047,45.5065,45.6047,175882.0
2018-02-07 11:10:00,55.72,55.77,55.69,55.76,190427.0,45.5965,45.6374,45.572,45.6292,190427.0
2018-02-07 11:15:00,55.77,55.8,55.65,55.65,104709.0,45.6374,45.662,45.5392,45.5392,104709.0
2018-02-07 11:20:00,55.66,55.69,55.59,55.62,108740.0,45.5474,45.572,45.4901,45.5147,108740.0
2018-02-07 11:25:00,55.63,55.64,55.55,55.57,104256.0,45.5229,45.531,45.4574,45.4738,104256.0
2018-02-07 11:30:00,55.56,55.56,55.49,55.52,153318.0,45.4656,45.4656,45.4083,45.4328,153318.0
2018-02-07 11:35:00,55.52,55.54,55.48,55.52,132725.0,45.4328,45.4492,45.4001,45.4328,132725.0
2018-02-07 11:40:00,55.52,55.57,55.48,55.57,34569.0,45.4328,45.4738,45.4001,45.4738,34569.0
2018-02-07 11:45:00,55.57,55.57,55.48,55.48,48528.0,45.4738,45.4738,45.4001,45.4001,48528.0
2018-02-07 11:50:00,55.48,55.56,55.43,55.52,119609.0,45.4001,45.4656,45.3592,45.4328,119609.0
2018-02-07 11:55:00,55.52,55.6,55.45,55.6,211088.0,45.4328,45.4983,45.3756,45.4983,211088.0
2018-02-07 12:00:00,55.6,55.65,55.56,55.64,105671.0,45.4983,45.5392,45.4656,45.531,105671.0
2018-02-07 12:05:00,55.64,55.64,55.53,55.55,94700.0,45.531,45.531,45.441,45.4574,94700.0
2018-02-07 12:10:00,55.55,55.6,55.55,55.57,43905.0,45.4574,45.4983,45.4574,45.4738,43905.0
2018-02-07 12:15:00,55.58,55.6,55.49,55.52,46548.0,45.4819,45.4983,45.4083,45.4328,46548.0
2018-02-07 12:20:00,55.52,55.52,55.46,55.51,79110.0,45.4328,45.4328,45.3837,45.4247,79110.0
2018-02-07 12:25:00,55.51,55.56,55.49,55.56,85430.0,45.4247,45.4656,45.4083,45.4656,85430.0
2018-02-07 12:30:00,55.57,55.57,55.46,55.48,54648.0,45.4738,45.4738,45.3837,45.4001,54648.0
2018-02-07 12:35:00,55.47,55.47,55.42,55.43,144195.0,45.3919,45.3919,45.351,45.3592,144195.0
2018-02-07 12:40:00,55.43,55.44,55.41,55.42,33977.0,45.3592,45.3674,45.3428,45.351,33977.0
2018-02-07 12:45:00,55.42,55.47,55.34,55.38,275263.0,45.351,45.3919,45.2855,45.3183,275263.0
2018-02-07 12:50:00,55.37,55.46,55.36,55.43,109112.0,45.3101,45.3837,45.3019,45.3592,109112.0
2018-02-07 12:55:00,55.43,55.45,55.4,55.41,54004.0,45.3592,45.3756,45.3346,45.3428,54004.0
2018-02-07 13:00:00,55.41,55.5,55.38,55.44,429355.0,45.3428,45.4165,45.3183,45.3674,429355.0
2018-02-07 13:05:00,55.44,55.44,55.27,55.32,347625.0,45.3674,45.3674,45.2283,45.2692,347625.0
2018-02-07 13:10:00,55.32,55.34,55.15,55.17,369775.0,45.2692,45.2855,45.1301,45.1464,369775.0
2018-02-07 13:15:00,55.17,55.29,55.08,55.29,522767.0,45.1464,45.2446,45.0728,45.2446,522767.0
2018-02-07 13:20:00,55.29,55.3,55.05,55.13,234311.0,45.2446,45.2528,45.0482,45.1137,234311.0
2018-02-07 13:25:00,55.13,55.19,55.03,55.18,328582.0,45.1137,45.1628,45.0319,45.1546,328582.0
2018-02-07 13:30:00,55.17,55.17,55.08,55.13,156817.0,45.1464,45.1464,45.0728,45.1137,156817.0
2018-02-07 13:35:00,55.12,55.29,55.11,55.22,223589.0,45.1055,45.2446,45.0973,45.1873,223589.0
2018-02-07 13:40:00,55.22,55.31,55.22,55.29,71275.0,45.1873,45.261,45.1873,45.2446,71275.0
2018-02-07 13:45:00,55.29,55.31,55.2,55.2,153050.0,45.2446,45.261,45.171,45.171,153050.0
2018-02-07 13:50:00,55.2,55.2,55.09,55.12,205257.0,45.171,45.171,45.081,45.1055,205257.0
2018-02-07 13:55:00,55.11,55.19,55.1,55.18,189200.0,45.0973,45.1628,45.0892,45.1546,189200.0
2018-02-07 14:00:00,55.17,55.18,54.98,55.01,259596.0,45.1464,45.1546,44.991,45.0155,259596.0
2018-02-07 14:05:00,55.02,55.09,54.98,55.0,254194.0,45.0237,45.081,44.991,45.0073,254194.0
2018-02-07 14:10:00,55.0,55.11,55.0,55.08,134304.0,45.0073,45.0973,45.0073,45.0728,134304.0
2018-02-07 14:15:00,55.09,55.18,55.07,55.15,59800.0,45.081,45.1546,45.0646,45.1301,59800.0
2018-02-07 14:20:00,55.15,55.17,55.12,55.12,39963.0,45.1301,45.1464,45.1055,45.1055,39963.0
2018-02-07 14:25:00,55.11,55.18,55.08,55.18,42819.0,45.0973,45.1546,45.0728,45.1546,42819.0
2018-02-07 14:30:00,55.18,55.21,55.15,55.2,72375.0,45.1546,45.1792,45.1301,45.171,72375.0
2018-02-07 14:35:00,55.2,55.24,55.15,55.15,123546.0,45.171,45.2037,45.1301,45.1301,123546.0
2018-02-07 14:40:00,55.14,55.17,55.07,55.07,110900.0,45.1219,45.1464,45.0646,45.0646,110900.0
2018-02-07 14:45:00,55.08,55.09,54.96,54.98,104079.0,45.0728,45.081,44.9746,44.991,104079.0
2018-02-07 14:50:00,54.98,55.0,54.9,54.98,214444.0,44.991,45.0073,44.9255,44.991,214444.0
2018-02-07 14:55:00,54.98,55.1,54.96,55.1,114384.0,44.991,45.0892,44.9746,45.0892,114384.0
2018-02-07 15:00:00,55.09,55.19,55.06,55.16,164855.0,45.081,45.1628,45.0564,45.1382,164855.0
2018-02-07 15:05:00,55.16,55.19,55.13,55.14,93413.0,45.1382,45.1628,45.1137,45.1219,93413.0
2018-02-07 15:10:00,55.14,55.22,55.12,55.21,101179.0,45.1219,45.1873,45.1055,45.1792,101179.0
2018-02-07 15:15:00,55.22,55.24,55.18,55.18,96549.0,45.1873,45.2037,45.1546,45.1546,96549.0
2018-02-07 15:20:00,55.18,55.25,55.18,55.19,108495.0,45.1546,45.2119,45.1546,45.1628,108495.0
2018-02-07 15:25:00,55.18,55.3,55.18,55.24,162029.0,45.1546,45.2528,45.1546,45.2037,162029.0
2018-02-07 15:30:00,55.24,55.28,55.2,55.28,193270.0,45.2037,45.2364,45.171,45.2364,193270.0
2018-02-07 15:35:00,55.28,55.35,55.27,55.29,319246.0,45.2364,45.2937,45.2283,45.2446,319246.0
2018-02-07 15:40:00,55.28,55.35,55.23,55.25,172960.0,45.2364,45.2937,45.1955,45.2119,172960.0
2018-02-07 15:45:00,55.23,55.23,55.04,55.07,435038.0,45.1955,45.1955,45.0401,45.0646,435038.0
2018-02-07 15:50:00,55.06,55.1,54.9,54.96,590860.0,45.0564,45.0892,44.9255,44.9746,590860.0
2018-02-07 15:55:00,54.95,54.99,54.75,54.77,1061861.0,44.9664,44.9991,44.8027,44.8191,1061861.0
2018-02-08 09:30:00,54.91,55.02,54.64,54.73,334784.0,44.9337,45.0237,44.7127,44.7864,334784.0
2018-02-08 09:35:00,54.72,54.86,54.66,54.81,279406.0,44.7782,44.8928,44.7291,44.8518,279406.0
2018-02-08 09:40:00,54.81,54.88,54.7,54.82,193922.0,44.8518,44.9091,44.7618,44.86,193922.0
2018-02-08 09:45:00,54.82,54.83,54.61,54.75,305285.0,44.86,44.8682,44.6882,44.8027,305285.0
2018-02-08 09:50:00,54.75,54.83,54.66,54.7,1123727.0,44.8027,44.8682,44.7291,44.7618,1123727.0
2018-02-08 09:55:00,54.71,54.74,54.59,54.61,528875.0,44.77,44.7946,44.6718,44.6882,528875.0
2018-02-08 10:00:00,54.61,54.63,54.51,54.58,377330.0,44.6882,44.7045,44.6063,44.6636,377330.0
2018-02-08 10:05:00,54.58,54.83,54.58,54.81,300191.0,44.6636,44.8682,44.6636,44.8518,300191.0
2018-02-08 10:10:00,54.81,54.81,54.68,54.72,166397.0,44.8518,44.8518,44.7455,44.7782,166397.0
2018-02-08 10:15:00,54.71,54.8,54.63,54.64,201566.0,44.77,44.8437,44.7045,44.7127,201566.0
2018-02-08 10:20:00,54.64,54.65,54.58,54.64,842224.0,44.7127,44.7209,44.6636,44.7127,842224.0
2018-02-08 10:25:00,54.64,54.65,54.53,54.56,331164.0,44.7127,44.7209,44.6227,44.6473,331164.0
2018-02-08 10:30:00,54.56,54.69,54.53,54.64,256680.0,44.6473,44.7536,44.6227,44.7127,256680.0
2018-02-08 10:35:00,54.64,54.72,54.62,54.71,145241.0,44.7127,44.7782,44.6964,44.77,145241.0
2018-02-08 10:40:00,54.71,54.76,54.67,54.68,154109.0,44.77,44.8109,44.7373,44.7455,154109.0
2018-02-08 10:45:00,54.68,54.69,54.6,54.62,202710.0,44.7455,44.7536,44.68,44.6964,202710.0
2018-02-08 10:50:00,54.62,54.64,54.55,54.58,314747.0,44.6964,44.7127,44.6391,44.6636,314747.0
2018-02-08 10:55:00,54.57,54.61,54.52,54.57,264496.0,44.6554,44.6882,44.6145,44.6554,264496.0
2018-02-08 11:00:00,54.57,54.62,54.51,54.62,252950.0,44.6554,44.6964,44.6063,44.6964,252950.0
2018-02-08 11:05:00,54.62,54.66,54.55,54.59,136428.0,44.6964,44.7291,44.6391,44.6718,136428.0
2018-02-08 11:10:00,54.59,54.65,54.5,54.5,237287.0,44.6718,44.7209,44.5982,44.5982,237287.0
2018-02-08 11:15:00,54.51,54.57,54.46,54.53,347148.0,44.6063,44.6554,44.5654,44.6227,347148.0
2018-02-08 11:20:00,54.53,54.54,54.43,54.46,198865.0,44.6227,44.6309,44.5409,44.5654,198865.0
2018-02-08 11:25:00,54.46,54.49,54.4,54.43,243982.0,44.5654,44.59,44.5163,44.5409,243982.0
2018-02-08 11:30:00,54.43,54.53,54.39,54.52,275435.0,44.5409,44.6227,44.5081,44.6145,275435.0
2018-02-08 11:35:00,54.51,54.66,54.5,54.61,699748.0,44.6063,44.7291,44.5982,44.6882,699748.0
2018-02-08 11:40:00,54.6,54.61,54.43,54.49,545341.0,44.68,44.6882,44.5409,44.59,545341.0
2018-02-08 11:45:00,54.49,54.57,54.43,54.51,524089.0,44.59,44.6554,44.5409,44.6063,524089.0
2018-02-08 11:50:00,54.52,54.74,54.52,54.59,793994.0,44.6145,44.7946,44.6145,44.6718,793994.0
2018-02-08 11:55:00,54.59,54.61,54.43,54.43,360600.0,44.6718,44.6882,44.5409,44.5409,360600.0
2018-02-08 12:00:00,54.43,54.5,54.42,54.48,393448.0,44.5409,44.5982,44.5327,44.5818,393448.0
2018-02-08 12:05:00,54.48,54.5,54.38,54.43,245462.0,44.5818,44.5982,44.5,44.5409,245462.0
2018-02-08 12:10:00,54.43,54.49,54.43,54.44,98807.0,44.5409,44.59,44.5409,44.5491,98807.0
2018-02-08 12:15:00,54.44,54.52,54.42,54.51,117591.0,44.5491,44.6145,44.5327,44.6063,117591.0
2018-02-08 12:20:00,54.5,54.5,54.35,54.35,186342.0,44.5982,44.5982,44.4754,44.4754,186342.0
2018-02-08 12:25:00,54.35,54.39,54.25,54.33,272668.0,44.4754,44.5081,44.3936,44.459,272668.0
2018-02-08 12:30:00,54.33,54.37,54.22,54.29,151804.0,44.459,44.4918,44.369,44.4263,151804.0
2018-02-08 12:35:00,54.3,54.35,54.23,54.33,158728.0,44.4345,44.4754,44.3772,44.459,158728.0
2018-02-08 12:40:00,54.34,54.56,54.33,54.41,347625.0,44.4672,44.6473,44.459,44.5245,347625.0
2018-02-08 12:45:00,54.41,54.42,54.27,54.35,236658.0,44.5245,44.5327,44.4099,44.4754,236658.0
2018-02-08 12:50:00,54.35,54.35,54.15,54.19,213365.0,44.4754,44.4754,44.3118,44.3445,213365.0
2018-02-08 12:55:00,54.19,54.29,54.08,54.27,395783.0,44.3445,44.4263,44.2545,44.4099,395783.0
2018-02-08 13:00:00,54.27,54.3,54.16,54.2,388844.0,44.4099,44.4345,44.3199,44.3527,388844.0
2018-02-08 13:05:00,54.2,54.34,54.13,54.3,260604.0,44.3527,44.4672,44.2954,44.4345,260604.0
2018-02-08 13:10:00,54.3,54.35,54.21,54.26,621950.0,44.4345,44.4754,44.3609,44.4018,621950.0
2018-02-08 13:15:00,54.26,54.43,54.25,54.37,248213.0,44.4018,44.5409,44.3936,44.4918,248213.0
2018-02-08 13:20:00,54.36,54.47,54.32,54.38,197938.0,44.4836,44.5736,44.4509,44.5,197938.0
2018-02-08 13:25:00,54.39,54.39,54.21,54.21,308787.0,44.5081,44.5081,44.3609,44.3609,308787.0
2018-02-08 13:30:00,54.2,54.26,54.16,54.25,203757.0,44.3527,44.4018,44.3199,44.3936,203757.0
2018-02-08 13:35:00,54.25,54.4,54.25,54.4,211449.0,44.3936,44.5163,44.3936,44.5163,211449.0
2018-02-08 13:40:00,54.41,54.47,54.33,54.45,212537.0,44.5245,44.5736,44.459,44.5572,212537.0
2018-02-08 13:45:00,54.46,54.54,54.37,54.4,245173.0,44.5654,44.6309,44.4918,44.5163,245173.0
2018-02-08 13:50:00,54.41,54.53,54.4,54.51,239847.0,44.5245,44.6227,44.5163,44.6063,239847.0
2018-02-08 13:55:00,54.51,54.52,54.39,54.48,234264.0,44.6063,44.6145,44.5081,44.5818,234264.0
2018-02-08 14:00:00,54.48,54.5,54.3,54.31,225774.0,44.5818,44.5982,44.4345,44.4427,225774.0
2018-02-08 14:05:00,54.32,54.42,54.32,54.39,124814.0,44.4509,44.5327,44.4509,44.5081,124814.0
2018-02-08 14:10:00,54.41,54.47,54.4,54.45,174859.0,44.5245,44.5736,44.5163,44.5572,174859.0
2018-02-08 14:15:00,54.45,54.58,54.4,54.52,163580.0,44.5572,44.6636,44.5163,44.6145,163580.0
2018-02-08 14:20:00,54.52,54.57,54.43,54.48,165822.0,44.6145,44.6554,44.5409,44.5818,165822.0
2018-02-08 14:25:00,54.48,54.48,54.35,54.38,131222.0,44.5818,44.5818,44.4754,44.5,131222.0
2018-02-08 14:30:00,54.38,54.38,54.27,54.29,187669.0,44.5,44.5,44.4099,44.4263,187669.0
2018-02-08 14:35:00,54.29,54.39,54.21,54.38,216347.0,44.4263,44.5081,44.3609,44.5,216347.0
2018-02-08 14:40:00,54.38,54.38,54.28,54.31,170767.0,44.5,44.5,44.4181,44.4427,170767.0
2018-02-08 14:45:00,54.29,54.43,54.28,54.4,159842.0,44.4263,44.5409,44.4181,44.5163,159842.0
2018-02-08 14:50:00,54.41,54.42,54.27,54.28,232249.0,44.5245,44.5327,44.4099,44.4181,232249.0
2018-02-08 14:55:00,54.28,54.34,54.23,54.32,326144.0,44.4181,44.4672,44.3772,44.4509,326144.0
2018-02-08 15:00:00,54.32,54.43,54.26,54.42,490723.0,44.4509,44.5409,44.4018,44.5327,490723.0
2018-02-08 15:05:00,54.42,54.44,54.22,54.23,294308.0,44.5327,44.5491,44.369,44.3772,294308.0
2018-02-08 15:10:00,54.22,54.27,54.16,54.23,319475.0,44.369,44.4099,44.3199,44.3772,319475.0
2018-02-08 15:15:00,54.23,54.31,54.18,54.21,299191.0,44.3772,44.4427,44.3363,44.3609,299191.0
2018-02-08 15:20:00,54.21,54.31,54.13,54.23,386525.0,44.3609,44.4427,44.2954,44.3772,386525.0
2018-02-08 15:25:00,54.23,54.37,54.23,54.24,233092.0,44.3772,44.4918,44.3772,44.3854,233092.0
2018-02-08 15:30:00,54.23,54.31,54.15,54.16,666851.0,44.3772,44.4427,44.3118,44.3199,666851.0
2018-02-08 15:35:00,54.16,54.19,54.05,54.07,301320.0,44.3199,44.3445,44.2299,44.2463,301320.0
2018-02-08 15:40:00,54.07,54.16,53.94,54.16,501227.0,44.2463,44.3199,44.1399,44.3199,501227.0
2018-02-08 15:45:00,54.15,54.15,53.87,53.93,946381.0,44.3118,44.3118,44.0826,44.1317,946381.0
2018-02-08 15:50:00,53.93,53.95,53.8,53.9,894772.0,44.1317,44.1481,44.0253,44.1072,894772.0
2018-02-08 15:55:00,53.9,53.93,53.58,53.6,2260045.0,44.1072,44.1317,43.8453,43.8617,2260045.0
2018-02-09 09:30:00,54.01,54.1,53.84,53.88,235330.0,44.1972,44.2708,44.0581,44.0908,235330.0
2018-02-09 09:35:00,53.86,53.88,53.73,53.75,310444.0,44.0744,44.0908,43.9681,43.9844,310444.0
2018-02-09 09:40:00,53.75,53.88,53.64,53.84,633459.0,43.9844,44.0908,43.8944,44.0581,633459.0
2018-02-09 09:45:00,53.85,53.97,53.76,53.83,497165.0,44.0663,44.1645,43.9926,44.0499,497165.0
2018-02-09 09:50:00,53.83,53.88,53.77,53.84,439239.0,44.0499,44.0908,44.0008,44.0581,439239.0
2018-02-09 09:55:00,53.84,53.99,53.82,53.84,422316.0,44.0581,44.1808,44.0417,44.0581,422316.0
2018-02-09 10:00:00,53.85,53.93,53.83,53.84,245521.0,44.0663,44.1317,44.0499,44.0581,245521.0
2018-02-09 10:05:00,53.82,53.91,53.77,53.9,315384.0,44.0417,44.1154,44.0008,44.1072,315384.0
2018-02-09 10:10:00,53.9,53.91,53.83,53.86,213623.0,44.1072,44.1154,44.0499,44.0744,213623.0
2018-02-09 10:15:00,53.86,53.95,53.81,53.89,299152.0,44.0744,44.1481,44.0335,44.099,299152.0
2018-02-09 10:20:00,53.89,53.89,53.74,53.78,291935.0,44.099,44.099,43.9762,44.009,291935.0
2018-02-09 10:25:00,53.77,53.89,53.76,53.77,319776.0,44.0008,44.099,43.9926,44.0008,319776.0
2018-02-09 10:30:00,53.78,53.82,53.72,53.74,153855.0,44.009,44.0417,43.9599,43.9762,153855.0
2018-02-09 10:35:00,53.75,53.79,53.64,53.65,203819.0,43.9844,44.0172,43.8944,43.9026,203819.0
2018-02-09 10:40:00,53.64,53.65,53.54,53.55,227422.0,43.8944,43.9026,43.8126,43.8208,227422.0
2018-02-09 10:45:00,53.55,53.57,53.31,53.39,537181.0,43.8208,43.8371,43.6244,43.6898,537181.0
2018-02-09 10:50:00,53.39,53.69,53.32,53.66,441953.0,43.6898,43.9353,43.6326,43.9108,441953.0
2018-02-09 10:55:00,53.65,53.76,53.6,53.63,709482.0,43.9026,43.9926,43.8617,43.8862,709482.0
2018-02-09 11:00:00,53.64,53.76,53.59,53.7,656928.0,43.8944,43.9926,43.8535,43.9435,656928.0
2018-02-09 11:05:00,53.7,53.74,53.56,53.63,406135.0,43.9435,43.9762,43.8289,43.8862,406135.0
2018-02-09 11:10:00,53.6,53.68,53.57,53.65,166331.0,43.8617,43.9271,43.8371,43.9026,166331.0
2018-02-09 11:15:00,53.64,53.65,53.44,53.53,204538.0,43.8944,43.9026,43.7307,43.8044,204538.0
2018-02-09 11:20:00,53.53,53.6,53.48,53.48,166244.0,43.8044,43.8617,43.7635,43.7635,166244.0
2018-02-09 11:25:00,53.48,53.57,53.46,53.53,288422.0,43.7635,43.8371,43.7471,43.8044,288422.0
2018-02-09 11:30:00,53.51,53.58,53.48,53.55,500585.0,43.788,43.8453,43.7635,43.8208,500585.0
2018-02-09 11:35:00,53.55,53.64,53.51,53.57,282479.0,43.8208,43.8944,43.788,43.8371,282479.0
2018-02-09 11:40:00,53.57,53.58,53.5,53.55,120623.0,43.8371,43.8453,43.7798,43.8208,120623.0
2018-02-09 11:45:00,53.55,53.58,53.47,53.47,114977.0,43.8208,43.8453,43.7553,43.7553,114977.0
2018-02-09 11:50:00,53.48,53.52,53.4,53.43,107909.0,43.7635,43.7962,43.698,43.7226,107909.0
2018-02-09 11:55:00,53.43,53.49,53.35,53.36,223473.0,43.7226,43.7717,43.6571,43.6653,223473.0
2018-02-09 12:00:00,53.36,53.4,53.3,53.3,331421.0,43.6653,43.698,43.6162,43.6162,331421.0
2018-02-09 12:05:00,53.31,53.34,53.1,53.1,279099.0,43.6244,43.6489,43.4525,43.4525,279099.0
2018-02-09 12:10:00,53.1,53.27,53.07,53.1,356848.0,43.4525,43.5916,43.428,43.4525,356848.0
2018-02-09 12:15:00,53.1,53.26,53.1,53.19,396317.0,43.4525,43.5835,43.4525,43.5262,396317.0
2018-02-09 12:20:00,53.19,53.33,53.15,53.21,292726.0,43.5262,43.6407,43.4934,43.5425,292726.0
2018-02-09 12:25:00,53.21,53.22,53.05,53.06,349361.0,43.5425,43.5507,43.4116,43.4198,349361.0
2018-02-09 12:30:00,53.07,53.18,53.06,53.1,270578.0,43.428,43.518,43.4198,43.4525,270578.0
2018-02-09 12:35:00,53.1,53.14,53.0,53.05,544063.0,43.4525,43.4853,43.3707,43.4116,544063.0
2018-02-09 12:40:00,53.04,53.08,53.02,53.04,738820.0,43.4034,43.4362,43.3871,43.4034,738820.0
2018-02-09 12:45:00,53.04,53.09,53.0,53.02,290142.0,43.4034,43.4443,43.3707,43.3871,290142.0
2018-02-09 12:50:00,53.02,53.1,52.98,53.02,368111.0,43.3871,43.4525,43.3543,43.3871,368111.0
2018-02-09 12:55:00,53.03,53.25,53.02,53.23,443214.0,43.3952,43.5753,43.3871,43.5589,443214.0
2018-02-09 13:00:00,53.22,53.22,53.02,53.08,278813.0,43.5507,43.5507,43.3871,43.4362,278813.0
2018-02-09 13:05:00,53.08,53.11,53.02,53.02,220506.0,43.4362,43.4607,43.3871,43.3871,220506.0
2018-02-09 13:10:00,53.01,53.02,52.85,52.93,329483.0,43.3789,43.3871,43.2479,43.3134,329483.0
2018-02-09 13:15:00,52.92,53.02,52.91,53.01,292084.0,43.3052,43.3871,43.297,43.3789,292084.0
2018-02-09 13:20:00,53.02,53.03,52.75,52.81,553008.0,43.3871,43.3952,43.1661,43.2152,553008.0
2018-02-09 13:25:00,52.8,52.9,52.75,52.82,483271.0,43.207,43.2889,43.1661,43.2234,483271.0
2018-02-09 13:30:00,52.82,52.91,52.78,52.79,195259.0,43.2234,43.297,43.1907,43.1988,195259.0
2018-02-09 13:35:00,52.79,52.82,52.66,52.71,374496.0,43.1988,43.2234,43.0925,43.1334,374496.0
2018-02-09 13:40:00,52.71,52.88,52.7,52.86,293095.0,43.1334,43.2725,43.1252,43.2561,293095.0
2018-02-09 13:45:00,52.86,52.99,52.83,52.96,372085.0,43.2561,43.3625,43.2316,43.338,372085.0
2018-02-09 13:50:00,52.96,53.11,52.94,53.08,808778.0,43.338,43.4607,43.3216,43.4362,808778.0
2018-02-09 13:55:00,53.08,53.23,52.96,52.97,456906.0,43.4362,43.5589,43.338,43.3461,456906.0
2018-02-09 14:00:00,52.97,53.4,52.96,53.23,779789.0,43.3461,43.698,43.338,43.5589,779789.0
2018-02-09 14:05:00,53.22,53.34,53.15,53.28,590847.0,43.5507,43.6489,43.4934,43.5998,590847.0
2018-02-09 14:10:00,53.28,53.48,53.22,53.32,669214.0,43.5998,43.7635,43.5507,43.6326,669214.0
2018-02-09 14:15:00,53.33,53.52,53.26,53.45,412077.0,43.6407,43.7962,43.5835,43.7389,412077.0
2018-02-09 14:20:00,53.46,53.57,53.38,53.57,353364.0,43.7471,43.8371,43.6816,43.8371,353364.0
2018-02-09 14:25:00,53.56,53.66,53.4,53.41,604243.0,43.8289,43.9108,43.698,43.7062,604243.0
2018-02-09 14:30:00,53.42,53.47,53.33,53.34,705234.0,43.7144,43.7553,43.6407,43.6489,705234.0
2018-02-09 14:35:00,53.34,53.43,53.25,53.41,367446.0,43.6489,43.7226,43.5753,43.7062,367446.0
2018-02-09 14:40:00,53.41,53.46,53.31,53.38,385925.0,43.7062,43.7471,43.6244,43.6816,385925.0
2018-02-09 14:45:00,53.38,53.43,53.25,53.32,393545.0,43.6816,43.7226,43.5753,43.6326,393545.0
2018-02-09 14:50:00,53.31,53.42,53.29,53.35,266408.0,43.6244,43.7144,43.608,43.6571,266408.0
2018-02-09 14:55:00,53.35,53.35,53.17,53.21,558034.0,43.6571,43.6571,43.5098,43.5425,558034.0
2018-02-09 15:00:00,53.21,53.23,53.09,53.14,445766.0,43.5425,43.5589,43.4443,43.4853,445766.0
2018-02-09 15:05:00,53.14,53.18,52.93,53.02,614305.0,43.4853,43.518,43.3134,43.3871,614305.0
2018-02-09 15:10:00,53.01,53.2,52.95,53.2,348984.0,43.3789,43.5344,43.3298,43.5344,348984.0
2018-02-09 15:15:00,53.2,53.28,53.14,53.24,341255.0,43.5344,43.5998,43.4853,43.5671,341255.0
2018-02-09 15:20:00,53.25,53.36,53.25,53.28,671109.0,43.5753,43.6653,43.5753,43.5998,671109.0
2018-02-09 15:25:00,53.28,53.47,53.24,53.36,359758.0,43.5998,43.7553,43.5671,43.6653,359758.0
2018-02-09 15:30:00,53.37,53.55,53.34,53.5,637425.0,43.6735,43.8208,43.6489,43.7798,637425.0
2018-02-09 15:35:00,53.5,53.56,53.38,53.48,524104.0,43.7798,43.8289,43.6816,43.7635,524104.0
2018-02-09 15:40:00,53.48,53.7,53.48,53.7,374318.0,43.7635,43.9435,43.7635,43.9435,374318.0
2018-02-09 15:45:00,53.7,53.98,53.7,53.89,607157.0,43.9435,44.1726,43.9435,44.099,607157.0
2018-02-09 15:50:00,53.89,54.06,53.87,53.91,865968.0,44.099,44.2381,44.0826,44.1154,865968.0
2018-02-09 15:55:00,53.9,53.93,53.59,53.71,1705660.0,44.1072,44.1317,43.8535,43.9517,1705660.0
2018-02-12 09:30:00,54.02,54.21,53.98,54.16,332202.0,44.2054,44.3609,44.1726,44.3199,332202.0
2018-02-12 09:35:00,54.16,54.27,54.09,54.26,353166.0,44.3199,44.4099,44.2627,44.4018,353166.0
2018-02-12 09:40:00,54.27,54.38,54.27,54.36,604148.0,44.4099,44.5,44.4099,44.4836,604148.0
2018-02-12 09:45:00,54.36,54.38,54.29,54.29,301014.0,44.4836,44.5,44.4263,44.4263,301014.0
2018-02-12 09:50:00,54.29,54.33,54.24,54.27,289522.0,44.4263,44.459,44.3854,44.4099,289522.0
2018-02-12 09:55:00,54.27,54.32,54.19,54.2,303788.0,44.4099,44.4509,44.3445,44.3527,303788.0
2018-02-12 10:00:00,54.2,54.3,54.19,54.29,238077.0,44.3527,44.4345,44.3445,44.4263,238077.0
2018-02-12 10:05:00,54.29,54.31,54.18,54.19,217347.0,44.4263,44.4427,44.3363,44.3445,217347.0
2018-02-12 10:10:00,54.19,54.19,54.04,54.08,522911.0,44.3445,44.3445,44.2217,44.2545,522911.0
2018-02-12 10:15:00,54.07,54.12,54.01,54.05,233021.0,44.2463,44.2872,44.1972,44.2299,233021.0
2018-02-12 10:20:00,54.05,54.05,53.94,53.95,369445.0,44.2299,44.2299,44.1399,44.1481,369445.0
2018-02-12 10:25:00,53.95,54.03,53.89,54.02,246056.0,44.1481,44.2136,44.099,44.2054,246056.0
2018-02-12 10:30:00,54.02,54.04,53.9,54.03,190596.0,44.2054,44.2217,44.1072,44.2136,190596.0
2018-02-12 10:35:00,54.03,54.12,54.0,54.02,188447.0,44.2136,44.2872,44.189,44.2054,188447.0
2018-02-12 10:40:00,54.02,54.03,53.89,53.91,506226.0,44.2054,44.2136,44.099,44.1154,506226.0
2018-02-12 10:45:00,53.91,54.05,53.9,54.04,127188.0,44.1154,44.2299,44.1072,44.2217,127188.0
2018-02-12 10:50:00,54.05,54.07,53.96,53.99,259514.0,44.2299,44.2463,44.1563,44.1808,259514.0
2018-02-12 10:55:00,54.0,54.04,53.96,54.04,192364.0,44.189,44.2217,44.1563,44.2217,192364.0
2018-02-12 11:00:00,54.04,54.08,53.95,54.08,227235.0,44.2217,44.2545,44.1481,44.2545,227235.0
2018-02-12 11:05:00,54.07,54.14,54.07,54.12,152373.0,44.2463,44.3036,44.2463,44.2872,152373.0
2018-02-12 11:10:00,54.12,54.23,54.09,54.21,152809.0,44.2872,44.3772,44.2627,44.3609,152809.0
2018-02-12 11:15:00,54.2,54.22,54.13,54.16,147139.0,44.3527,44.369,44.2954,44.3199,147139.0
2018-02-12 11:20:00,54.16,54.2,54.13,54.2,137825.0,44.3199,44.3527,44.2954,44.3527,137825.0
2018-02-12 11:25:00,54.19,54.2,54.14,54.17,98119.0,44.3445,44.3527,44.3036,44.3281,98119.0
2018-02-12 11:30:00,54.17,54.18,54.08,54.14,188610.0,44.3281,44.3363,44.2545,44.3036,188610.0
2018-02-12 11:35:00,54.13,54.19,54.1,54.19,94556.0,44.2954,44.3445,44.2708,44.3445,94556.0
2018-02-12 11:40:00,54.19,54.2,54.14,54.16,122934.0,44.3445,44.3527,44.3036,44.3199,122934.0
2018-02-12 11:45:00,54.16,54.2,54.13,54.19,255265.0,44.3199,44.3527,44.2954,44.3445,255265.0
2018-02-12 11:50:00,54.2,54.25,54.19,54.25,153151.0,44.3527,44.3936,44.3445,44.3936,153151.0
2018-02-12 11:55:00,54.25,54.31,54.23,54.31,166439.0,44.3936,44.4427,44.3772,44.4427,166439.0
2018-02-12 12:00:00,54.31,54.31,54.25,54.31,112873.0,44.4427,44.4427,44.3936,44.4427,112873.0
2018-02-12 12:05:00,54.31,54.37,54.29,54.36,139083.0,44.4427,44.4918,44.4263,44.4836,139083.0
2018-02-12 12:10:00,54.36,54.45,54.33,54.45,148290.0,44.4836,44.5572,44.459,44.5572,148290.0
2018-02-12 12:15:00,54.45,54.49,54.43,54.47,216620.0,44.5572,44.59,44.5409,44.5736,216620.0
2018-02-12 12:20:00,54.47,54.47,54.43,54.46,177524.0,44.5736,44.5736,44.5409,44.5654,177524.0
2018-02-12 12:25:00,54.46,54.46,54.42,54.43,112651.0,44.5654,44.5654,44.5327,44.5409,112651.0
2018-02-12 12:30:00,54.43,54.43,54.39,54.42,172766.0,44.5409,44.5409,44.5081,44.5327,172766.0
2018-02-12 12:35:00,54.43,54.45,54.39,54.44,131352.0,44.5409,44.5572,44.5081,44.5491,131352.0
2018-02-12 12:40:00,54.44,54.44,54.38,54.4,78699.0,44.5491,44.5491,44.5,44.5163,78699.0
2018-02-12 12:45:00,54.4,54.43,54.33,54.33,126011.0,44.5163,44.5409,44.459,44.459,126011.0
2018-02-12 12:50:00,54.33,54.39,54.33,54.37,85264.0,44.459,44.5081,44.459,44.4918,85264.0
2018-02-12 12:55:00,54.37,54.38,54.35,54.38,64957.0,44.4918,44.5,44.4754,44.5,64957.0
2018-02-12 13:00:00,54.38,54.44,54.38,54.43,102981.0,44.5,44.5491,44.5,44.5409,102981.0
2018-02-12 13:05:00,54.43,54.43,54.32,54.35,159535.0,44.5409,44.5409,44.4509,44.4754,159535.0
2018-02-12 13:10:00,54.36,54.42,54.34,54.41,105686.0,44.4836,44.5327,44.4672,44.5245,105686.0
2018-02-12 13:15:00,54.41,54.41,54.35,54.37,134230.0,44.5245,44.5245,44.4754,44.4918,134230.0
2018-02-12 13:20:00,54.36,54.36,54.32,54.34,101892.0,44.4836,44.4836,44.4509,44.4672,101892.0
2018-02-12 13:25:00,54.33,54.33,54.29,54.3,86340.0,44.459,44.459,44.4263,44.4345,86340.0
2018-02-12 13:30:00,54.31,54.32,54.26,54.27,95758.0,44.4427,44.4509,44.4018,44.4099,95758.0
2018-02-12 13:35:00,54.27,54.28,54.21,54.23,88113.0,44.4099,44.4181,44.3609,44.3772,88113.0
2018-02-12 13:40:00,54.23,54.27,54.22,54.27,144332.0,44.3772,44.4099,44.369,44.4099,144332.0
2018-02-12 13:45:00,54.26,54.31,54.24,54.28,77931.0,44.4018,44.4427,44.3854,44.4181,77931.0
2018-02-12 13:50:00,54.28,54.43,54.28,54.43,297862.0,44.4181,44.5409,44.4181,44.5409,297862.0
2018-02-12 13:55:00,54.43,54.5,54.41,54.46,249381.0,44.5409,44.5982,44.5245,44.5654,249381.0
2018-02-12 14:00:00,54.46,54.47,54.42,54.44,142880.0,44.5654,44.5736,44.5327,44.5491,142880.0
2018-02-12 14:05:00,54.44,54.45,54.37,54.39,112256.0,44.5491,44.5572,44.4918,44.5081,112256.0
2018-02-12 14:10:00,54.4,54.41,54.32,54.34,98037.0,44.5163,44.5245,44.4509,44.4672,98037.0
2018-02-12 14:15:00,54.35,54.37,54.33,54.33,100711.0,44.4754,44.4918,44.459,44.459,100711.0
2018-02-12 14:20:00,54.34,54.38,54.34,54.35,151182.0,44.4672,44.5,44.4672,44.4754,151182.0
2018-02-12 14:25:00,54.34,54.39,54.31,54.37,205721.0,44.4672,44.5081,44.4427,44.4918,205721.0
2018-02-12 14:30:00,54.38,54.45,54.38,54.41,144314.0,44.5,44.5572,44.5,44.5245,144314.0
2018-02-12 14:35:00,54.41,54.48,54.41,54.45,122750.0,44.5245,44.5818,44.5245,44.5572,122750.0
2018-02-12 14:40:00,54.45,54.48,54.39,54.39,139543.0,44.5572,44.5818,44.5081,44.5081,139543.0
2018-02-12 14:45:00,54.39,54.4,54.34,54.35,217002.0,44.5081,44.5163,44.4672,44.4754,217002.0
2018-02-12 14:50:00,54.35,54.38,54.3,54.38,194588.0,44.4754,44.5,44.4345,44.5,194588.0
2018-02-12 14:55:00,54.36,54.4,54.35,54.38,151339.0,44.4836,44.5163,44.4754,44.5,151339.0
2018-02-12 15:00:00,54.39,54.4,54.35,54.36,164350.0,44.5081,44.5163,44.4754,44.4836,164350.0
2018-02-12 15:05:00,54.36,54.42,54.36,54.4,135851.0,44.4836,44.5327,44.4836,44.5163,135851.0
2018-02-12 15:10:00,54.4,54.51,54.37,54.5,251716.0,44.5163,44.6063,44.4918,44.5982,251716.0
2018-02-12 15:15:00,54.49,54.51,54.46,54.47,146229.0,44.59,44.6063,44.5654,44.5736,146229.0
2018-02-12 15:20:00,54.48,54.52,54.48,54.5,165842.0,44.5818,44.6145,44.5818,44.5982,165842.0
2018-02-12 15:25:00,54.49,54.51,54.44,54.47,251409.0,44.59,44.6063,44.5491,44.5736,251409.0
2018-02-12 15:30:00,54.48,54.52,54.38,54.42,280239.0,44.5818,44.6145,44.5,44.5327,280239.0
2018-02-12 15:35:00,54.42,54.44,54.27,54.33,529530.0,44.5327,44.5491,44.4099,44.459,529530.0
2018-02-12 15:40:00,54.34,54.4,54.33,54.39,276702.0,44.4672,44.5163,44.459,44.5081,276702.0
2018-02-12 15:45:00,54.39,54.39,54.12,54.26,792812.0,44.5081,44.5081,44.2872,44.4018,792812.0
2018-02-12 15:50:00,54.25,54.36,54.23,54.31,586266.0,44.3936,44.4836,44.3772,44.4427,586266.0
2018-02-12 15:55:00,54.3,54.32,54.18,54.27,1316949.0,44.4345,44.4509,44.3363,44.4099,1316949.0
2018-02-13 09:30:00,54.06,54.25,54.06,54.12,287410.0,44.2381,44.3936,44.2381,44.2872,287410.0
2018-02-13 09:35:00,54.11,54.32,54.06,54.29,254077.0,44.279,44.4509,44.2381,44.4263,254077.0
2018-02-13 09:40:00,54.29,54.33,54.13,54.21,298569.0,44.4263,44.459,44.2954,44.3609,298569.0
2018-02-13 09:45:00,54.21,54.22,54.12,54.15,142464.0,44.3609,44.369,44.2872,44.3118,142464.0
2018-02-13 09:50:00,54.14,54.23,54.14,54.21,307716.0,44.3036,44.3772,44.3036,44.3609,307716.0
2018-02-13 09:55:00,54.21,54.22,54.11,54.18,718094.0,44.3609,44.369,44.279,44.3363,718094.0
2018-02-13 10:00:00,54.18,54.25,54.1,54.16,281094.0,44.3363,44.3936,44.2708,44.3199,281094.0
2018-02-13 10:05:00,54.16,54.16,54.06,54.06,117866.0,44.3199,44.3199,44.2381,44.2381,117866.0
2018-02-13 10:10:00,54.07,54.17,54.05,54.15,146821.0,44.2463,44.3281,44.2299,44.3118,146821.0
2018-02-13 10:15:00,54.14,54.16,54.11,54.15,88428.0,44.3036,44.3199,44.279,44.3118,88428.0
2018-02-13 10:20:00,54.14,54.2,54.14,54.19,68424.0,44.3036,44.3527,44.3036,44.3445,68424.0
2018-02-13 10:25:00,54.2,54.24,54.11,54.12,507090.0,44.3527,44.3854,44.279,44.2872,507090.0
2018-02-13 10:30:00,54.12,54.13,54.07,54.1,149756.0,44.2872,44.2954,44.2463,44.2708,149756.0
2018-02-13 10:35:00,54.09,54.18,54.08,54.18,190405.0,44.2627,44.3363,44.2545,44.3363,190405.0
2018-02-13 10:40:00,54.19,54.24,54.19,54.2,93189.0,44.3445,44.3854,44.3445,44.3527,93189.0
2018-02-13 10:45:00,54.21,54.28,54.2,54.28,334006.0,44.3609,44.4181,44.3527,44.4181,334006.0
2018-02-13 10:50:00,54.28,54.3,54.25,54.26,74092.0,44.4181,44.4345,44.3936,44.4018,74092.0
2018-02-13 10:55:00,54.26,54.29,54.24,54.27,67776.0,44.4018,44.4263,44.3854,44.4099,67776.0
2018-02-13 11:00:00,54.27,54.28,54.24,54.24,78410.0,44.4099,44.4181,44.3854,44.3854,78410.0
2018-02-13 11:05:00,54.25,54.26,54.22,54.22,83801.0,44.3936,44.4018,44.369,44.369,83801.0
2018-02-13 11:10:00,54.23,54.27,54.19,54.26,219545.0,44.3772,44.4099,44.3445,44.4018,219545.0
2018-02-13 11:15:00,54.26,54.27,54.22,54.26,69347.0,44.4018,44.4099,44.369,44.4018,69347.0
2018-02-13 11:20:00,54.26,54.28,54.2,54.28,149330.0,44.4018,44.4181,44.3527,44.4181,149330.0
2018-02-13 11:25:00,54.28,54.29,54.17,54.18,238831.0,44.4181,44.4263,44.3281,44.3363,238831.0
2018-02-13 11:30:00,54.18,54.2,54.17,54.18,75660.0,44.3363,44.3527,44.3281,44.3363,75660.0
2018-02-13 11:35:00,54.18,54.21,54.17,54.21,78606.0,44.3363,44.3609,44.3281,44.3609,78606.0
2018-02-13 11:40:00,54.22,54.23,54.17,54.19,49676.0,44.369,44.3772,44.3281,44.3445,49676.0
2018-02-13 11:45:00,54.18,54.26,54.18,54.26,51529.0,44.3363,44.4018,44.3363,44.4018,51529.0
2018-02-13 11:50:00,54.27,54.32,54.26,54.29,30655.0,44.4099,44.4509,44.4018,44.4263,30655.0
2018-02-13 11:55:00,54.29,54.34,54.28,54.3,109669.0,44.4263,44.4672,44.4181,44.4345,109669.0
2018-02-13 12:00:00,54.3,54.33,54.28,54.31,36721.0,44.4345,44.459,44.4181,44.4427,36721.0
2018-02-13 12:05:00,54.31,54.32,54.28,54.29,38642.0,44.4427,44.4509,44.4181,44.4263,38642.0
2018-02-13 12:10:00,54.3,54.35,54.29,54.35,25951.0,44.4345,44.4754,44.4263,44.4754,25951.0
2018-02-13 12:15:00,54.34,54.35,54.32,54.33,31755.0,44.4672,44.4754,44.4509,44.459,31755.0
2018-02-13 12:20:00,54.33,54.33,54.31,54.31,22130.0,44.459,44.459,44.4427,44.4427,22130.0
2018-02-13 12:25:00,54.32,54.34,54.3,54.34,45921.0,44.4509,44.4672,44.4345,44.4672,45921.0
2018-02-13 12:30:00,54.34,54.35,54.31,54.32,30612.0,44.4672,44.4754,44.4427,44.4509,30612.0
2018-02-13 12:35:00,54.32,54.35,54.32,54.34,38425.0,44.4509,44.4754,44.4509,44.4672,38425.0
2018-02-13 12:40:00,54.34,54.39,54.34,54.38,107685.0,44.4672,44.5081,44.4672,44.5,107685.0
2018-02-13 12:45:00,54.38,54.39,54.34,54.36,41195.0,44.5,44.5081,44.4672,44.4836,41195.0
2018-02-13 12:50:00,54.37,54.38,54.34,54.34,41072.0,44.4918,44.5,44.4672,44.4672,41072.0
2018-02-13 12:55:00,54.35,54.35,54.26,54.26,43104.0,44.4754,44.4754,44.4018,44.4018,43104.0
2018-02-13 13:00:00,54.27,54.29,54.24,54.25,67121.0,44.4099,44.4263,44.3854,44.3936,67121.0
2018-02-13 13:05:00,54.24,54.26,54.22,54.26,75227.0,44.3854,44.4018,44.369,44.4018,75227.0
2018-02-13 13:10:00,54.26,54.33,54.24,54.33,123165.0,44.4018,44.459,44.3854,44.459,123165.0
2018-02-13 13:15:00,54.33,54.43,54.32,54.42,217653.0,44.459,44.5409,44.4509,44.5327,217653.0
2018-02-13 13:20:00,54.43,54.51,54.43,54.51,114145.0,44.5409,44.6063,44.5409,44.6063,114145.0
2018-02-13 13:25:00,54.51,54.51,54.46,54.47,28006.0,44.6063,44.6063,44.5654,44.5736,28006.0
2018-02-13 13:30:00,54.47,54.47,54.42,54.45,144325.0,44.5736,44.5736,44.5327,44.5572,144325.0
2018-02-13 13:35:00,54.46,54.52,54.44,54.51,61369.0,44.5654,44.6145,44.5491,44.6063,61369.0
2018-02-13 13:40:00,54.51,54.52,54.47,54.48,116348.0,44.6063,44.6145,44.5736,44.5818,116348.0
2018-02-13 13:45:00,54.48,54.49,54.46,54.47,118520.0,44.5818,44.59,44.5654,44.5736,118520.0
2018-02-13 13:50:00,54.46,54.49,54.44,54.46,43907.0,44.5654,44.59,44.5491,44.5654,43907.0
2018-02-13 13:55:00,54.45,54.47,54.44,54.47,44043.0,44.5572,44.5736,44.5491,44.5736,44043.0
2018-02-13 14:00:00,54.47,54.53,54.47,54.51,79258.0,44.5736,44.6227,44.5736,44.6063,79258.0
2018-02-13 14:05:00,54.5,54.53,54.48,54.52,36341.0,44.5982,44.6227,44.5818,44.6145,36341.0
2018-02-13 14:10:00,54.52,54.57,54.51,54.54,44203.0,44.6145,44.6554,44.6063,44.6309,44203.0
2018-02-13 14:15:00,54.54,54.56,54.52,54.53,20215.0,44.6309,44.6473,44.6145,44.6227,20215.0
2018-02-13 14:20:00,54.53,54.56,54.51,54.54,54561.0,44.6227,44.6473,44.6063,44.6309,54561.0
2018-02-13 14:25:00,54.54,54.55,54.51,54.52,44954.0,44.6309,44.6391,44.6063,44.6145,44954.0
2018-02-13 14:30:00,54.52,54.54,54.49,54.53,70257.0,44.6145,44.6309,44.59,44.6227,70257.0
2018-02-13 14:35:00,54.54,54.56,54.51,54.51,49119.0,44.6309,44.6473,44.6063,44.6063,49119.0
2018-02-13 14:40:00,54.51,54.52,54.48,54.52,25272.0,44.6063,44.6145,44.5818,44.6145,25272.0
2018-02-13 14:45:00,54.52,54.53,54.48,54.52,54204.0,44.6145,44.6227,44.5818,44.6145,54204.0
2018-02-13 14:50:00,54.53,54.56,54.5,54.54,44320.0,44.6227,44.6473,44.5982,44.6309,44320.0
2018-02-13 14:55:00,54.54,54.57,54.53,54.56,83373.0,44.6309,44.6554,44.6227,44.6473,83373.0
2018-02-13 15:00:00,54.55,54.57,54.51,54.51,105501.0,44.6391,44.6554,44.6063,44.6063,105501.0
2018-02-13 15:05:00,54.5,54.54,54.5,54.53,42896.0,44.5982,44.6309,44.5982,44.6227,42896.0
2018-02-13 15:10:00,54.53,54.57,54.49,54.56,108496.0,44.6227,44.6554,44.59,44.6473,108496.0
2018-02-13 15:15:00,54.56,54.61,54.55,54.61,202860.0,44.6473,44.6882,44.6391,44.6882,202860.0
2018-02-13 15:20:00,54.6,54.61,54.57,54.59,108856.0,44.68,44.6882,44.6554,44.6718,108856.0
2018-02-13 15:25:00,54.59,54.63,54.58,54.6,107286.0,44.6718,44.7045,44.6636,44.68,107286.0
2018-02-13 15:30:00,54.6,54.62,54.58,54.61,232814.0,44.68,44.6964,44.6636,44.6882,232814.0
2018-02-13 15:35:00,54.61,54.65,54.61,54.63,197776.0,44.6882,44.7209,44.6882,44.7045,197776.0
2018-02-13 15:40:00,54.63,54.63,54.51,54.54,325641.0,44.7045,44.7045,44.6063,44.6309,325641.0
2018-02-13 15:45:00,54.54,54.6,54.53,54.55,394609.0,44.6309,44.68,44.6227,44.6391,394609.0
2018-02-13 15:50:00,54.55,54.6,54.55,54.58,444836.0,44.6391,44.68,44.6391,44.6636,444836.0
2018-02-13 15:55:00,54.58,54.58,54.47,54.5,1294244.0,44.6636,44.6636,44.5736,44.5982,1294244.0
2018-02-14 09:30:00,54.22,54.34,54.18,54.18,374848.0,44.369,44.4672,44.3363,44.3363,374848.0
2018-02-14 09:35:00,54.15,54.23,54.04,54.12,464055.0,44.3118,44.3772,44.2217,44.2872,464055.0
2018-02-14 09:40:00,54.12,54.18,54.05,54.11,220555.0,44.2872,44.3363,44.2299,44.279,220555.0
2018-02-14 09:45:00,54.11,54.11,53.94,54.06,350912.0,44.279,44.279,44.1399,44.2381,350912.0
2018-02-14 09:50:00,54.07,54.15,54.06,54.14,300390.0,44.2463,44.3118,44.2381,44.3036,300390.0
2018-02-14 09:55:00,54.14,54.17,54.0,54.04,266641.0,44.3036,44.3281,44.189,44.2217,266641.0
2018-02-14 10:00:00,54.03,54.09,54.01,54.03,233955.0,44.2136,44.2627,44.1972,44.2136,233955.0
2018-02-14 10:05:00,54.03,54.19,54.03,54.18,1133374.0,44.2136,44.3445,44.2136,44.3363,1133374.0
2018-02-14 10:10:00,54.18,54.32,54.18,54.27,410660.0,44.3363,44.4509,44.3363,44.4099,410660.0
2018-02-14 10:15:00,54.27,54.3,54.22,54.29,148116.0,44.4099,44.4345,44.369,44.4263,148116.0
2018-02-14 10:20:00,54.3,54.43,54.3,54.38,418212.0,44.4345,44.5409,44.4345,44.5,418212.0
2018-02-14 10:25:00,54.39,54.39,54.23,54.26,1042949.0,44.5081,44.5081,44.3772,44.4018,1042949.0
2018-02-14 10:30:00,54.26,54.35,54.22,54.24,146955.0,44.4018,44.4754,44.369,44.3854,146955.0
2018-02-14 10:35:00,54.23,54.39,54.21,54.39,206418.0,44.3772,44.5081,44.3609,44.5081,206418.0
2018-02-14 10:40:00,54.38,54.38,54.29,54.3,148971.0,44.5,44.5,44.4263,44.4345,148971.0
2018-02-14 10:45:00,54.3,54.37,54.3,54.31,169686.0,44.4345,44.4918,44.4345,44.4427,169686.0
2018-02-14 10:50:00,54.31,54.42,54.29,54.38,127041.0,44.4427,44.5327,44.4263,44.5,127041.0
2018-02-14 10:55:00,54.37,54.44,54.37,54.37,165257.0,44.4918,44.5491,44.4918,44.4918,165257.0
2018-02-14 11:00:00,54.38,54.41,54.3,54.31,95429.0,44.5,44.5245,44.4345,44.4427,95429.0
2018-02-14 11:05:00,54.3,54.34,54.26,54.27,69888.0,44.4345,44.4672,44.4018,44.4099,69888.0
2018-02-14 11:10:00,54.27,54.35,54.25,54.35,130681.0,44.4099,44.4754,44.3936,44.4754,130681.0
2018-02-14 11:15:00,54.35,54.38,54.31,54.36,107689.0,44.4754,44.5,44.4427,44.4836,107689.0
2018-02-14 11:20:00,54.36,54.4,54.3,54.38,88780.0,44.4836,44.5163,44.4345,44.5,88780.0
2018-02-14 11:25:00,54.38,54.44,54.36,54.41,120467.0,44.5,44.5491,44.4836,44.5245,120467.0
2018-02-14 11:30:00,54.41,54.43,54.37,54.38,119920.0,44.5245,44.5409,44.4918,44.5,119920.0
2018-02-14 11:35:00,54.38,54.42,54.31,54.42,145711.0,44.5,44.5327,44.4427,44.5327,145711.0
2018-02-14 11:40:00,54.41,54.46,54.38,54.43,118426.0,44.5245,44.5654,44.5,44.5409,118426.0
2018-02-14 11:45:00,54.43,54.45,54.3,54.3,146537.0,44.5409,44.5572,44.4345,44.4345,146537.0
2018-02-14 11:50:00,54.3,54.32,54.27,54.32,68917.0,44.4345,44.4509,44.4099,44.4509,68917.0
2018-02-14 11:55:00,54.32,54.33,54.29,54.31,85579.0,44.4509,44.459,44.4263,44.4427,85579.0
2018-02-14 12:00:00,54.3,54.4,54.3,54.4,80157.0,44.4345,44.5163,44.4345,44.5163,80157.0
2018-02-14 12:05:00,54.4,54.4,54.34,54.35,89882.0,44.5163,44.5163,44.4672,44.4754,89882.0
2018-02-14 12:10:00,54.35,54.36,54.28,54.29,775018.0,44.4754,44.4836,44.4181,44.4263,775018.0
2018-02-14 12:15:00,54.28,54.29,54.23,54.26,140878.0,44.4181,44.4263,44.3772,44.4018,140878.0
2018-02-14 12:20:00,54.25,54.32,54.23,54.31,116012.0,44.3936,44.4509,44.3772,44.4427,116012.0
2018-02-14 12:25:00,54.32,54.4,54.31,54.38,69130.0,44.4509,44.5163,44.4427,44.5,69130.0
2018-02-14 12:30:00,54.37,54.38,54.35,54.38,98537.0,44.4918,44.5,44.4754,44.5,98537.0
2018-02-14 12:35:00,54.38,54.43,54.37,54.42,67324.0,44.5,44.5409,44.4918,44.5327,67324.0
2018-02-14 12:40:00,54.43,54.43,54.4,54.41,41588.0,44.5409,44.5409,44.5163,44.5245,41588.0
2018-02-14 12:45:00,54.4,54.41,54.36,54.36,68233.0,44.5163,44.5245,44.4836,44.4836,68233.0
2018-02-14 12:50:00,54.36,54.45,54.34,54.45,129652.0,44.4836,44.5572,44.4672,44.5572,129652.0
2018-02-14 12:55:00,54.44,54.5,54.43,54.48,74109.0,44.5491,44.5982,44.5409,44.5818,74109.0
2018-02-14 13:00:00,54.49,54.57,54.47,54.56,92567.0,44.59,44.6554,44.5736,44.6473,92567.0
2018-02-14 13:05:00,54.56,54.62,54.55,54.55,285257.0,44.6473,44.6964,44.6391,44.6391,285257.0
2018-02-14 13:10:00,54.55,54.62,54.55,54.59,78914.0,44.6391,44.6964,44.6391,44.6718,78914.0
2018-02-14 13:15:00,54.6,54.64,54.59,54.6,50231.0,44.68,44.7127,44.6718,44.68,50231.0
2018-02-14 13:20:00,54.6,54.66,54.58,54.62,147064.0,44.68,44.7291,44.6636,44.6964,147064.0
2018-02-14 13:25:00,54.62,54.63,54.54,54.54,184607.0,44.6964,44.7045,44.6309,44.6309,184607.0
2018-02-14 13:30:00,54.55,54.6,54.55,54.59,71616.0,44.6391,44.68,44.6391,44.6718,71616.0
2018-02-14 13:35:00,54.58,54.59,54.52,54.57,77229.0,44.6636,44.6718,44.6145,44.6554,77229.0
2018-02-14 13:40:00,54.57,54.6,54.54,54.6,113962.0,44.6554,44.68,44.6309,44.68,113962.0
2018-02-14 13:45:00,54.6,54.61,54.53,54.58,160162.0,44.68,44.6882,44.6227,44.6636,160162.0
2018-02-14 13:50:00,54.58,54.58,54.53,54.55,129433.0,44.6636,44.6636,44.6227,44.6391,129433.0
2018-02-14 13:55:00,54.54,54.56,54.53,54.54,135553.0,44.6309,44.6473,44.6227,44.6309,135553.0
2018-02-14 14:00:00,54.54,54.57,54.49,54.53,322923.0,44.6309,44.6554,44.59,44.6227,322923.0
2018-02-14 14:05:00,54.52,54.56,54.51,54.56,181476.0,44.6145,44.6473,44.6063,44.6473,181476.0
2018-02-14 14:10:00,54.56,54.6,54.53,54.58,72074.0,44.6473,44.68,44.6227,44.6636,72074.0
2018-02-14 14:15:00,54.58,54.58,54.53,54.56,296223.0,44.6636,44.6636,44.6227,44.6473,296223.0
2018-02-14 14:20:00,54.56,54.56,54.48,54.48,196993.0,44.6473,44.6473,44.5818,44.5818,196993.0
2018-02-14 14:25:00,54.48,54.51,54.43,54.45,221380.0,44.5818,44.6063,44.5409,44.5572,221380.0
2018-02-14 14:30:00,54.44,54.47,54.41,54.46,221673.0,44.5491,44.5736,44.5245,44.5654,221673.0
2018-02-14 14:35:00,54.46,54.5,54.43,54.49,68343.0,44.5654,44.5982,44.5409,44.59,68343.0
2018-02-14 14:40:00,54.49,54.5,54.45,54.47,52400.0,44.59,44.5982,44.5572,44.5736,52400.0
2018-02-14 14:45:00,54.46,54.48,54.43,54.47,83901.0,44.5654,44.5818,44.5409,44.5736,83901.0
2018-02-14 14:50:00,54.47,54.51,54.46,54.51,75922.0,44.5736,44.6063,44.5654,44.6063,75922.0
2018-02-14 14:55:00,54.5,54.54,54.49,54.53,65743.0,44.5982,44.6309,44.59,44.6227,65743.0
2018-02-14 15:00:00,54.53,54.6,54.53,54.58,181053.0,44.6227,44.68,44.6227,44.6636,181053.0
2018-02-14 15:05:00,54.58,54.61,54.55,54.55,113101.0,44.6636,44.6882,44.6391,44.6391,113101.0
2018-02-14 15:10:00,54.55,54.59,54.55,54.57,73625.0,44.6391,44.6718,44.6391,44.6554,73625.0
2018-02-14 15:15:00,54.57,54.58,54.53,54.56,203732.0,44.6554,44.6636,44.6227,44.6473,203732.0
2018-02-14 15:20:00,54.55,54.56,54.48,54.5,109918.0,44.6391,44.6473,44.5818,44.5982,109918.0
2018-02-14 15:25:00,54.49,54.55,54.48,54.48,114062.0,44.59,44.6391,44.5818,44.5818,114062.0
2018-02-14 15:30:00,54.48,54.52,54.47,54.48,777580.0,44.5818,44.6145,44.5736,44.5818,777580.0
2018-02-14 15:35:00,54.49,54.53,54.47,54.53,159614.0,44.59,44.6227,44.5736,44.6227,159614.0
2018-02-14 15:40:00,54.53,54.54,54.43,54.44,1277825.0,44.6227,44.6309,44.5409,44.5491,1277825.0
2018-02-14 15:45:00,54.43,54.54,54.43,54.46,1347764.0,44.5409,44.6309,44.5409,44.5654,1347764.0
2018-02-14 15:50:00,54.47,54.53,54.46,54.49,708331.0,44.5736,44.6227,44.5654,44.59,708331.0
2018-02-14 15:55:00,54.49,54.51,54.46,54.49,1062509.0,44.59,44.6063,44.5654,44.59,1062509.0
2018-02-15 09:30:00,54.68,54.75,54.45,54.47,418481.0,44.7455,44.8027,44.5572,44.5736,418481.0
2018-02-15 09:35:00,54.48,54.63,54.45,54.58,183647.0,44.5818,44.7045,44.5572,44.6636,183647.0
2018-02-15 09:40:00,54.58,54.61,54.55,54.56,129925.0,44.6636,44.6882,44.6391,44.6473,129925.0
2018-02-15 09:45:00,54.55,54.58,54.5,54.58,379456.0,44.6391,44.6636,44.5982,44.6636,379456.0
2018-02-15 09:50:00,54.58,54.58,54.49,54.49,131035.0,44.6636,44.6636,44.59,44.59,131035.0
2018-02-15 09:55:00,54.48,54.53,54.48,54.51,77014.0,44.5818,44.6227,44.5818,44.6063,77014.0
2018-02-15 10:00:00,54.51,54.57,54.47,54.54,339915.0,44.6063,44.6554,44.5736,44.6309,339915.0
2018-02-15 10:05:00,54.53,54.55,54.51,54.53,164818.0,44.6227,44.6391,44.6063,44.6227,164818.0
2018-02-15 10:10:00,54.53,54.53,54.46,54.51,143364.0,44.6227,44.6227,44.5654,44.6063,143364.0
2018-02-15 10:15:00,54.5,54.55,54.48,54.53,164879.0,44.5982,44.6391,44.5818,44.6227,164879.0
2018-02-15 10:20:00,54.53,54.62,54.52,54.61,215634.0,44.6227,44.6964,44.6145,44.6882,215634.0
2018-02-15 10:25:00,54.61,54.66,54.6,54.62,90437.0,44.6882,44.7291,44.68,44.6964,90437.0
2018-02-15 10:30:00,54.61,54.63,54.59,54.62,64540.0,44.6882,44.7045,44.6718,44.6964,64540.0
2018-02-15 10:35:00,54.62,54.67,54.62,54.65,753325.0,44.6964,44.7373,44.6964,44.7209,753325.0
2018-02-15 10:40:00,54.64,54.67,54.6,54.6,175523.0,44.7127,44.7373,44.68,44.68,175523.0
2018-02-15 10:45:00,54.6,54.67,54.6,54.64,102948.0,44.68,44.7373,44.68,44.7127,102948.0
2018-02-15 10:50:00,54.63,54.7,54.63,54.69,148952.0,44.7045,44.7618,44.7045,44.7536,148952.0
2018-02-15 10:55:00,54.68,54.69,54.63,54.63,171096.0,44.7455,44.7536,44.7045,44.7045,171096.0
2018-02-15 11:00:00,54.63,54.66,54.56,54.59,308520.0,44.7045,44.7291,44.6473,44.6718,308520.0
2018-02-15 11:05:00,54.59,54.63,54.56,54.6,242804.0,44.6718,44.7045,44.6473,44.68,242804.0
2018-02-15 11:10:00,54.6,54.64,54.57,54.63,95240.0,44.68,44.7127,44.6554,44.7045,95240.0
2018-02-15 11:15:00,54.62,54.64,54.58,54.6,251367.0,44.6964,44.7127,44.6636,44.68,251367.0
2018-02-15 11:20:00,54.61,54.68,54.6,54.65,165115.0,44.6882,44.7455,44.68,44.7209,165115.0
2018-02-15 11:25:00,54.65,54.76,54.62,54.76,225880.0,44.7209,44.8109,44.6964,44.8109,225880.0
2018-02-15 11:30:00,54.76,54.79,54.74,54.78,92581.0,44.8109,44.8355,44.7946,44.8273,92581.0
2018-02-15 11:35:00,54.79,54.86,54.78,54.85,74774.0,44.8355,44.8928,44.8273,44.8846,74774.0
2018-02-15 11:40:00,54.84,54.93,54.84,54.92,64364.0,44.8764,44.95,44.8764,44.9419,64364.0
2018-02-15 11:45:00,54.92,54.92,54.88,54.92,102626.0,44.9419,44.9419,44.9091,44.9419,102626.0
2018-02-15 11:50:00,54.92,54.98,54.92,54.97,191007.0,44.9419,44.991,44.9419,44.9828,191007.0
2018-02-15 11:55:00,54.98,54.98,54.92,54.94,72171.0,44.991,44.991,44.9419,44.9582,72171.0
2018-02-15 12:00:00,54.94,54.99,54.93,54.96,69895.0,44.9582,44.9991,44.95,44.9746,69895.0
2018-02-15 12:05:00,54.95,54.98,54.92,54.98,107809.0,44.9664,44.991,44.9419,44.991,107809.0
2018-02-15 12:10:00,54.98,55.01,54.97,54.97,102186.0,44.991,45.0155,44.9828,44.9828,102186.0
2018-02-15 12:15:00,54.98,55.01,54.98,54.99,94521.0,44.991,45.0155,44.991,44.9991,94521.0
2018-02-15 12:20:00,54.99,54.99,54.92,54.95,211516.0,44.9991,44.9991,44.9419,44.9664,211516.0
2018-02-15 12:25:00,54.94,54.98,54.94,54.97,137573.0,44.9582,44.991,44.9582,44.9828,137573.0
2018-02-15 12:30:00,54.97,55.01,54.96,54.97,75486.0,44.9828,45.0155,44.9746,44.9828,75486.0
2018-02-15 12:35:00,54.97,55.01,54.96,55.01,76747.0,44.9828,45.0155,44.9746,45.0155,76747.0
2018-02-15 12:40:00,55.01,55.04,55.0,55.01,120466.0,45.0155,45.0401,45.0073,45.0155,120466.0
2018-02-15 12:45:00,55.02,55.06,55.01,55.04,59450.0,45.0237,45.0564,45.0155,45.0401,59450.0
2018-02-15 12:50:00,55.04,55.06,55.04,55.04,30158.0,45.0401,45.0564,45.0401,45.0401,30158.0
2018-02-15 12:55:00,55.04,55.08,55.04,55.04,43850.0,45.0401,45.0728,45.0401,45.0401,43850.0
2018-02-15 13:00:00,55.05,55.09,55.04,55.08,87360.0,45.0482,45.081,45.0401,45.0728,87360.0
2018-02-15 13:05:00,55.08,55.11,55.08,55.08,37960.0,45.0728,45.0973,45.0728,45.0728,37960.0
2018-02-15 13:10:00,55.08,55.13,55.08,55.12,146700.0,45.0728,45.1137,45.0728,45.1055,146700.0
2018-02-15 13:15:00,55.12,55.13,55.08,55.08,85946.0,45.1055,45.1137,45.0728,45.0728,85946.0
2018-02-15 13:20:00,55.08,55.09,55.05,55.09,73744.0,45.0728,45.081,45.0482,45.081,73744.0
2018-02-15 13:25:00,55.09,55.09,55.03,55.04,59749.0,45.081,45.081,45.0319,45.0401,59749.0
2018-02-15 13:30:00,55.04,55.05,54.99,55.0,48233.0,45.0401,45.0482,44.9991,45.0073,48233.0
2018-02-15 13:35:00,55.01,55.04,55.0,55.01,50668.0,45.0155,45.0401,45.0073,45.0155,50668.0
2018-02-15 13:40:00,55.01,55.07,55.01,55.06,42468.0,45.0155,45.0646,45.0155,45.0564,42468.0
2018-02-15 13:45:00,55.07,55.15,55.06,55.14,110145.0,45.0646,45.1301,45.0564,45.1219,110145.0
2018-02-15 13:50:00,55.14,55.15,55.12,55.15,35799.0,45.1219,45.1301,45.1055,45.1301,35799.0
2018-02-15 13:55:00,55.15,55.16,55.12,55.14,107274.0,45.1301,45.1382,45.1055,45.1219,107274.0
2018-02-15 14:00:00,55.13,55.18,55.12,55.18,109326.0,45.1137,45.1546,45.1055,45.1546,109326.0
2018-02-15 14:05:00,55.17,55.2,55.17,55.19,120559.0,45.1464,45.171,45.1464,45.1628,120559.0
2018-02-15 14:10:00,55.19,55.19,55.16,55.17,68713.0,45.1628,45.1628,45.1382,45.1464,68713.0
2018-02-15 14:15:00,55.18,55.2,55.16,55.18,106989.0,45.1546,45.171,45.1382,45.1546,106989.0
2018-02-15 14:20:00,55.18,55.2,55.15,55.18,52308.0,45.1546,45.171,45.1301,45.1546,52308.0
2018-02-15 14:25:00,55.17,55.19,55.16,55.19,56074.0,45.1464,45.1628,45.1382,45.1628,56074.0
2018-02-15 14:30:00,55.19,55.21,55.16,55.2,86701.0,45.1628,45.1792,45.1382,45.171,86701.0
2018-02-15 14:35:00,55.2,55.21,55.17,55.2,91930.0,45.171,45.1792,45.1464,45.171,91930.0
2018-02-15 14:40:00,55.19,55.21,55.18,55.2,87766.0,45.1628,45.1792,45.1546,45.171,87766.0
2018-02-15 14:45:00,55.2,55.21,55.18,55.21,83977.0,45.171,45.1792,45.1546,45.1792,83977.0
2018-02-15 14:50:00,55.21,55.22,55.18,55.21,115191.0,45.1792,45.1873,45.1546,45.1792,115191.0
2018-02-15 14:55:00,55.21,55.22,55.19,55.19,42427.0,45.1792,45.1873,45.1628,45.1628,42427.0
2018-02-15 15:00:00,55.2,55.28,55.18,55.27,117810.0,45.171,45.2364,45.1546,45.2283,117810.0
2018-02-15 15:05:00,55.27,55.31,55.26,55.26,124944.0,45.2283,45.261,45.2201,45.2201,124944.0
2018-02-15 15:10:00,55.27,55.28,55.23,55.25,133093.0,45.2283,45.2364,45.1955,45.2119,133093.0
2018-02-15 15:15:00,55.25,55.27,55.25,55.26,139903.0,45.2119,45.2283,45.2119,45.2201,139903.0
2018-02-15 15:20:00,55.26,55.29,55.26,55.28,111971.0,45.2201,45.2446,45.2201,45.2364,111971.0
2018-02-15 15:25:00,55.28,55.3,55.23,55.23,93570.0,45.2364,45.2528,45.1955,45.1955,93570.0
2018-02-15 15:30:00,55.23,55.25,55.15,55.15,229999.0,45.1955,45.2119,45.1301,45.1301,229999.0
2018-02-15 15:35:00,55.14,55.19,55.12,55.18,162517.0,45.1219,45.1628,45.1055,45.1546,162517.0
2018-02-15 15:40:00,55.18,55.26,55.18,55.21,129142.0,45.1546,45.2201,45.1546,45.1792,129142.0
2018-02-15 15:45:00,55.21,55.28,55.19,55.26,229115.0,45.1792,45.2364,45.1628,45.2201,229115.0
2018-02-15 15:50:00,55.26,55.29,55.25,55.27,568047.0,45.2201,45.2446,45.2119,45.2283,568047.0
2018-02-15 15:55:00,55.27,55.38,55.26,55.38,657792.0,45.2283,45.3183,45.2201,45.3183,657792.0
2018-02-16 09:30:00,55.4,55.43,55.21,55.34,471829.0,45.3346,45.3592,45.1792,45.2855,471829.0
2018-02-16 09:35:00,55.34,55.41,55.3,55.3,604083.0,45.2855,45.3428,45.2528,45.2528,604083.0
2018-02-16 09:40:00,55.3,55.36,55.27,55.32,127735.0,45.2528,45.3019,45.2283,45.2692,127735.0
2018-02-16 09:45:00,55.32,55.34,55.2,55.25,131224.0,45.2692,45.2855,45.171,45.2119,131224.0
2018-02-16 09:50:00,55.26,55.26,55.17,55.24,104516.0,45.2201,45.2201,45.1464,45.2037,104516.0
2018-02-16 09:55:00,55.24,55.27,55.18,55.18,187955.0,45.2037,45.2283,45.1546,45.1546,187955.0
2018-02-16 10:00:00,55.18,55.24,55.14,55.2,170239.0,45.1546,45.2037,45.1219,45.171,170239.0
2018-02-16 10:05:00,55.2,55.2,55.14,55.17,111606.0,45.171,45.171,45.1219,45.1464,111606.0
2018-02-16 10:10:00,55.16,55.2,55.1,55.19,174902.0,45.1382,45.171,45.0892,45.1628,174902.0
2018-02-16 10:15:00,55.19,55.27,55.19,55.25,119222.0,45.1628,45.2283,45.1628,45.2119,119222.0
2018-02-16 10:20:00,55.25,55.3,55.25,55.27,83153.0,45.2119,45.2528,45.2119,45.2283,83153.0
2018-02-16 10:25:00,55.27,55.39,55.26,55.39,119093.0,45.2283,45.3265,45.2201,45.3265,119093.0
2018-02-16 10:30:00,55.39,55.49,55.38,55.46,212415.0,45.3265,45.4083,45.3183,45.3837,212415.0
2018-02-16 10:35:00,55.45,55.5,55.44,55.45,258081.0,45.3756,45.4165,45.3674,45.3756,258081.0
2018-02-16 10:40:00,55.45,55.46,55.41,55.42,100222.0,45.3756,45.3837,45.3428,45.351,100222.0
2018-02-16 10:45:00,55.41,55.5,55.41,55.5,77649.0,45.3428,45.4165,45.3428,45.4165,77649.0
2018-02-16 10:50:00,55.5,55.51,55.48,55.5,89577.0,45.4165,45.4247,45.4001,45.4165,89577.0
2018-02-16 10:55:00,55.5,55.5,55.42,55.43,109028.0,45.4165,45.4165,45.351,45.3592,109028.0
2018-02-16 11:00:00,55.43,55.5,55.43,55.47,246146.0,45.3592,45.4165,45.3592,45.3919,246146.0
2018-02-16 11:05:00,55.47,55.54,55.46,55.53,55133.0,45.3919,45.4492,45.3837,45.441,55133.0
2018-02-16 11:10:00,55.53,55.61,55.52,55.59,95040.0,45.441,45.5065,45.4328,45.4901,95040.0
2018-02-16 11:15:00,55.59,55.59,55.55,55.59,48631.0,45.4901,45.4901,45.4574,45.4901,48631.0
2018-02-16 11:20:00,55.59,55.62,55.57,55.58,56998.0,45.4901,45.5147,45.4738,45.4819,56998.0
2018-02-16 11:25:00,55.58,55.6,55.56,55.57,49419.0,45.4819,45.4983,45.4656,45.4738,49419.0
2018-02-16 11:30:00,55.57,55.6,55.52,55.52,70778.0,45.4738,45.4983,45.4328,45.4328,70778.0
2018-02-16 11:35:00,55.52,55.6,55.52,55.6,58483.0,45.4328,45.4983,45.4328,45.4983,58483.0
2018-02-16 11:40:00,55.6,55.61,55.56,55.58,103202.0,45.4983,45.5065,45.4656,45.4819,103202.0
2018-02-16 11:45:00,55.58,55.65,55.58,55.63,88751.0,45.4819,45.5392,45.4819,45.5229,88751.0
2018-02-16 11:50:00,55.63,55.68,55.63,55.66,71377.0,45.5229,45.5638,45.5229,45.5474,71377.0
2018-02-16 11:55:00,55.66,55.67,55.64,55.64,43195.0,45.5474,45.5556,45.531,45.531,43195.0
2018-02-16 12:00:00,55.64,55.65,55.6,55.62,100744.0,45.531,45.5392,45.4983,45.5147,100744.0
2018-02-16 12:05:00,55.63,55.63,55.59,55.62,118288.0,45.5229,45.5229,45.4901,45.5147,118288.0
2018-02-16 12:10:00,55.62,55.67,55.62,55.66,60848.0,45.5147,45.5556,45.5147,45.5474,60848.0
2018-02-16 12:15:00,55.66,55.71,55.66,55.7,61172.0,45.5474,45.5883,45.5474,45.5801,61172.0
2018-02-16 12:20:00,55.7,55.7,55.65,55.67,49675.0,45.5801,45.5801,45.5392,45.5556,49675.0
2018-02-16 12:25:00,55.67,55.71,55.67,55.71,40294.0,45.5556,45.5883,45.5556,45.5883,40294.0
2018-02-16 12:30:00,55.71,55.81,55.71,55.81,107855.0,45.5883,45.6702,45.5883,45.6702,107855.0
2018-02-16 12:35:00,55.8,55.84,55.79,55.8,75132.0,45.662,45.6947,45.6538,45.662,75132.0
2018-02-16 12:40:00,55.8,55.83,55.79,55.81,102057.0,45.662,45.6865,45.6538,45.6702,102057.0
2018-02-16 12:45:00,55.8,55.82,55.78,55.78,159304.0,45.662,45.6783,45.6456,45.6456,159304.0
2018-02-16 12:50:00,55.79,55.79,55.67,55.72,218641.0,45.6538,45.6538,45.5556,45.5965,218641.0
2018-02-16 12:55:00,55.72,55.76,55.68,55.76,77742.0,45.5965,45.6292,45.5638,45.6292,77742.0
2018-02-16 13:00:00,55.76,55.79,55.74,55.75,64330.0,45.6292,45.6538,45.6129,45.6211,64330.0
2018-02-16 13:05:00,55.75,55.77,55.7,55.74,87437.0,45.6211,45.6374,45.5801,45.6129,87437.0
2018-02-16 13:10:00,55.75,55.75,55.69,55.71,95708.0,45.6211,45.6211,45.572,45.5883,95708.0
2018-02-16 13:15:00,55.71,55.72,55.62,55.63,225199.0,45.5883,45.5965,45.5147,45.5229,225199.0
2018-02-16 13:20:00,55.64,55.68,55.63,55.66,95044.0,45.531,45.5638,45.5229,45.5474,95044.0
2018-02-16 13:25:00,55.67,55.68,55.6,55.62,64857.0,45.5556,45.5638,45.4983,45.5147,64857.0
2018-02-16 13:30:00,55.63,55.63,55.52,55.61,152656.0,45.5229,45.5229,45.4328,45.5065,152656.0
2018-02-16 13:35:00,55.62,55.71,55.61,55.67,107924.0,45.5147,45.5883,45.5065,45.5556,107924.0
2018-02-16 13:40:00,55.67,55.75,55.67,55.72,166026.0,45.5556,45.6211,45.5556,45.5965,166026.0
2018-02-16 13:45:00,55.72,55.75,55.7,55.71,104511.0,45.5965,45.6211,45.5801,45.5883,104511.0
2018-02-16 13:50:00,55.7,55.73,55.67,55.68,107372.0,45.5801,45.6047,45.5556,45.5638,107372.0
2018-02-16 13:55:00,55.68,55.71,55.65,55.7,80870.0,45.5638,45.5883,45.5392,45.5801,80870.0
2018-02-16 14:00:00,55.7,55.74,55.66,55.67,48312.0,45.5801,45.6129,45.5474,45.5556,48312.0
2018-02-16 14:05:00,55.66,55.67,55.6,55.61,85964.0,45.5474,45.5556,45.4983,45.5065,85964.0
2018-02-16 14:10:00,55.61,55.63,55.51,55.52,66324.0,45.5065,45.5229,45.4247,45.4328,66324.0
2018-02-16 14:15:00,55.51,55.52,55.42,55.5,259434.0,45.4247,45.4328,45.351,45.4165,259434.0
2018-02-16 14:20:00,55.49,55.5,55.41,55.45,286046.0,45.4083,45.4165,45.3428,45.3756,286046.0
2018-02-16 14:25:00,55.46,55.51,55.43,55.5,120250.0,45.3837,45.4247,45.3592,45.4165,120250.0
2018-02-16 14:30:00,55.5,55.55,55.44,55.55,72172.0,45.4165,45.4574,45.3674,45.4574,72172.0
2018-02-16 14:35:00,55.56,55.58,55.52,55.54,61958.0,45.4656,45.4819,45.4328,45.4492,61958.0
2018-02-16 14:40:00,55.54,55.57,55.51,55.52,91039.0,45.4492,45.4738,45.4247,45.4328,91039.0
2018-02-16 14:45:00,55.53,55.59,55.49,55.58,75234.0,45.441,45.4901,45.4083,45.4819,75234.0
2018-02-16 14:50:00,55.57,55.57,55.51,55.55,64152.0,45.4738,45.4738,45.4247,45.4574,64152.0
2018-02-16 14:55:00,55.56,55.63,55.56,55.63,127452.0,45.4656,45.5229,45.4656,45.5229,127452.0
2018-02-16 15:00:00,55.62,55.66,55.61,55.63,109308.0,45.5147,45.5474,45.5065,45.5229,109308.0
2018-02-16 15:05:00,55.63,55.67,55.62,55.67,85426.0,45.5229,45.5556,45.5147,45.5556,85426.0
2018-02-16 15:10:00,55.68,55.71,55.64,55.66,78138.0,45.5638,45.5883,45.531,45.5474,78138.0
2018-02-16 15:15:00,55.67,55.69,55.64,55.68,109447.0,45.5556,45.572,45.531,45.5638,109447.0
2018-02-16 15:20:00,55.68,55.7,55.64,55.66,91565.0,45.5638,45.5801,45.531,45.5474,91565.0
2018-02-16 15:25:00,55.65,55.73,55.63,55.72,167606.0,45.5392,45.6047,45.5229,45.5965,167606.0
2018-02-16 15:30:00,55.71,55.72,55.63,55.65,189700.0,45.5883,45.5965,45.5229,45.5392,189700.0
2018-02-16 15:35:00,55.64,55.7,55.62,55.68,231583.0,45.531,45.5801,45.5147,45.5638,231583.0
2018-02-16 15:40:00,55.68,55.68,55.64,55.65,161662.0,45.5638,45.5638,45.531,45.5392,161662.0
2018-02-16 15:45:00,55.64,55.76,55.64,55.74,286241.0,45.531,45.6292,45.531,45.6129,286241.0
2018-02-16 15:50:00,55.74,55.76,55.71,55.73,289757.0,45.6129,45.6292,45.5883,45.6047,289757.0
2018-02-16 15:55:00,55.73,55.75,55.58,55.59,905689.0,45.6047,45.6211,45.4819,45.4901,905689.0
2018-02-20 09:30:00,55.0,55.0,54.81,54.86,430903.0,45.0073,45.0073,44.8518,44.8928,430903.0
2018-02-20 09:35:00,54.87,54.9,54.69,54.7,319639.0,44.9009,44.9255,44.7536,44.7618,319639.0
2018-02-20 09:40:00,54.7,54.76,54.59,54.68,467143.0,44.7618,44.8109,44.6718,44.7455,467143.0
2018-02-20 09:45:00,54.67,54.75,54.62,54.72,220348.0,44.7373,44.8027,44.6964,44.7782,220348.0
2018-02-20 09:50:00,54.73,54.76,54.6,54.61,245781.0,44.7864,44.8109,44.68,44.6882,245781.0
2018-02-20 09:55:00,54.61,54.62,54.5,54.52,180425.0,44.6882,44.6964,44.5982,44.6145,180425.0
2018-02-20 10:00:00,54.53,54.56,54.48,54.51,254769.0,44.6227,44.6473,44.5818,44.6063,254769.0
2018-02-20 10:05:00,54.51,54.55,54.47,54.49,122420.0,44.6063,44.6391,44.5736,44.59,122420.0
2018-02-20 10:10:00,54.48,54.54,54.47,54.47,224431.0,44.5818,44.6309,44.5736,44.5736,224431.0
2018-02-20 10:15:00,54.47,54.56,54.42,54.54,221194.0,44.5736,44.6473,44.5327,44.6309,221194.0
2018-02-20 10:20:00,54.54,54.61,54.54,54.61,161876.0,44.6309,44.6882,44.6309,44.6882,161876.0
2018-02-20 10:25:00,54.61,54.63,54.55,54.55,149521.0,44.6882,44.7045,44.6391,44.6391,149521.0
2018-02-20 10:30:00,54.55,54.56,54.49,54.5,173782.0,44.6391,44.6473,44.59,44.5982,173782.0
2018-02-20 10:35:00,54.49,54.54,54.47,54.52,103861.0,44.59,44.6309,44.5736,44.6145,103861.0
2018-02-20 10:40:00,54.51,54.57,54.5,54.55,95727.0,44.6063,44.6554,44.5982,44.6391,95727.0
2018-02-20 10:45:00,54.56,54.56,54.5,54.54,72443.0,44.6473,44.6473,44.5982,44.6309,72443.0
2018-02-20 10:50:00,54.53,54.53,54.46,54.49,62936.0,44.6227,44.6227,44.5654,44.59,62936.0
2018-02-20 10:55:00,54.48,54.49,54.42,54.42,74297.0,44.5818,44.59,44.5327,44.5327,74297.0
2018-02-20 11:00:00,54.42,54.49,54.4,54.47,65258.0,44.5327,44.59,44.5163,44.5736,65258.0
2018-02-20 11:05:00,54.46,54.49,54.44,54.47,124395.0,44.5654,44.59,44.5491,44.5736,124395.0
2018-02-20 11:10:00,54.47,54.48,54.42,54.44,135472.0,44.5736,44.5818,44.5327,44.5491,135472.0
2018-02-20 11:15:00,54.44,54.48,54.42,54.48,89825.0,44.5491,44.5818,44.5327,44.5818,89825.0
2018-02-20 11:20:00,54.48,54.53,54.46,54.53,224720.0,44.5818,44.6227,44.5654,44.6227,224720.0
2018-02-20 11:25:00,54.53,54.67,54.51,54.66,847117.0,44.6227,44.7373,44.6063,44.7291,847117.0
2018-02-20 11:30:00,54.66,54.71,54.66,54.7,418612.0,44.7291,44.77,44.7291,44.7618,418612.0
2018-02-20 11:35:00,54.7,54.71,54.63,54.65,1350565.0,44.7618,44.77,44.7045,44.7209,1350565.0
2018-02-20 11:40:00,54.64,54.65,54.6,54.64,108193.0,44.7127,44.7209,44.68,44.7127,108193.0
2018-02-20 11:45:00,54.64,54.74,54.64,54.74,120697.0,44.7127,44.7946,44.7127,44.7946,120697.0
2018-02-20 11:50:00,54.73,54.75,54.71,54.73,242716.0,44.7864,44.8027,44.77,44.7864,242716.0
2018-02-20 11:55:00,54.74,54.79,54.73,54.78,196312.0,44.7946,44.8355,44.7864,44.8273,196312.0
2018-02-20 12:00:00,54.79,54.84,54.78,54.8,133984.0,44.8355,44.8764,44.8273,44.8437,133984.0
2018-02-20 12:05:00,54.81,54.82,54.78,54.82,81783.0,44.8518,44.86,44.8273,44.86,81783.0
2018-02-20 12:10:00,54.82,54.84,54.78,54.79,40961.0,44.86,44.8764,44.8273,44.8355,40961.0
2018-02-20 12:15:00,54.79,54.81,54.75,54.75,22868.0,44.8355,44.8518,44.8027,44.8027,22868.0
2018-02-20 12:20:00,54.75,54.76,54.72,54.73,38708.0,44.8027,44.8109,44.7782,44.7864,38708.0
2018-02-20 12:25:00,54.73,54.75,54.71,54.73,136781.0,44.7864,44.8027,44.77,44.7864,136781.0
2018-02-20 12:30:00,54.74,54.76,54.69,54.73,38534.0,44.7946,44.8109,44.7536,44.7864,38534.0
2018-02-20 12:35:00,54.72,54.75,54.71,54.75,25834.0,44.7782,44.8027,44.77,44.8027,25834.0
2018-02-20 12:40:00,54.75,54.75,54.68,54.69,69962.0,44.8027,44.8027,44.7455,44.7536,69962.0
2018-02-20 12:45:00,54.69,54.71,54.69,54.7,21759.0,44.7536,44.77,44.7536,44.7618,21759.0
2018-02-20 12:50:00,54.7,54.71,54.66,54.68,50541.0,44.7618,44.77,44.7291,44.7455,50541.0
2018-02-20 12:55:00,54.69,54.75,54.69,54.71,36215.0,44.7536,44.8027,44.7536,44.77,36215.0
2018-02-20 13:00:00,54.7,54.73,54.64,54.65,56242.0,44.7618,44.7864,44.7127,44.7209,56242.0
2018-02-20 13:05:00,54.65,54.65,54.57,54.58,71618.0,44.7209,44.7209,44.6554,44.6636,71618.0
2018-02-20 13:10:00,54.57,54.6,54.55,54.58,87469.0,44.6554,44.68,44.6391,44.6636,87469.0
2018-02-20 13:15:00,54.58,54.59,54.56,54.57,74310.0,44.6636,44.6718,44.6473,44.6554,74310.0
2018-02-20 13:20:00,54.57,54.58,54.54,54.57,47567.0,44.6554,44.6636,44.6309,44.6554,47567.0
2018-02-20 13:25:00,54.57,54.57,54.5,54.54,82393.0,44.6554,44.6554,44.5982,44.6309,82393.0
2018-02-20 13:30:00,54.53,54.58,54.52,54.58,77539.0,44.6227,44.6636,44.6145,44.6636,77539.0
2018-02-20 13:35:00,54.57,54.58,54.55,54.56,48130.0,44.6554,44.6636,44.6391,44.6473,48130.0
2018-02-20 13:40:00,54.55,54.57,54.53,54.54,57257.0,44.6391,44.6554,44.6227,44.6309,57257.0
2018-02-20 13:45:00,54.54,54.59,54.53,54.58,37382.0,44.6309,44.6718,44.6227,44.6636,37382.0
2018-02-20 13:50:00,54.58,54.59,54.56,54.58,35373.0,44.6636,44.6718,44.6473,44.6636,35373.0
2018-02-20 13:55:00,54.59,54.59,54.51,54.55,74397.0,44.6718,44.6718,44.6063,44.6391,74397.0
2018-02-20 14:00:00,54.55,54.55,54.51,54.53,40523.0,44.6391,44.6391,44.6063,44.6227,40523.0
2018-02-20 14:05:00,54.53,54.53,54.46,54.49,96496.0,44.6227,44.6227,44.5654,44.59,96496.0
2018-02-20 14:10:00,54.48,54.5,54.44,54.46,187680.0,44.5818,44.5982,44.5491,44.5654,187680.0
2018-02-20 14:15:00,54.46,54.48,54.44,54.45,94844.0,44.5654,44.5818,44.5491,44.5572,94844.0
2018-02-20 14:20:00,54.46,54.5,54.44,54.49,57782.0,44.5654,44.5982,44.5491,44.59,57782.0
2018-02-20 14:25:00,54.49,54.52,54.45,54.46,48943.0,44.59,44.6145,44.5572,44.5654,48943.0
2018-02-20 14:30:00,54.45,54.53,54.45,54.49,41277.0,44.5572,44.6227,44.5572,44.59,41277.0
2018-02-20 14:35:00,54.5,54.52,54.49,54.51,32450.0,44.5982,44.6145,44.59,44.6063,32450.0
2018-02-20 14:40:00,54.51,54.52,54.47,54.47,43296.0,44.6063,44.6145,44.5736,44.5736,43296.0
2018-02-20 14:45:00,54.47,54.49,54.44,54.44,63959.0,44.5736,44.59,44.5491,44.5491,63959.0
2018-02-20 14:50:00,54.45,54.46,54.41,54.41,67442.0,44.5572,44.5654,44.5245,44.5245,67442.0
2018-02-20 14:55:00,54.41,54.44,54.4,54.41,94591.0,44.5245,44.5491,44.5163,44.5245,94591.0
2018-02-20 15:00:00,54.41,54.46,54.41,54.45,86953.0,44.5245,44.5654,44.5245,44.5572,86953.0
2018-02-20 15:05:00,54.45,54.48,54.38,54.39,170821.0,44.5572,44.5818,44.5,44.5081,170821.0
2018-02-20 15:10:00,54.39,54.43,54.35,54.36,204455.0,44.5081,44.5409,44.4754,44.4836,204455.0
2018-02-20 15:15:00,54.37,54.4,54.34,54.36,147017.0,44.4918,44.5163,44.4672,44.4836,147017.0
2018-02-20 15:20:00,54.36,54.36,54.28,54.35,265268.0,44.4836,44.4836,44.4181,44.4754,265268.0
2018-02-20 15:25:00,54.34,54.38,54.31,54.36,155907.0,44.4672,44.5,44.4427,44.4836,155907.0
2018-02-20 15:30:00,54.35,54.4,54.35,54.39,603946.0,44.4754,44.5163,44.4754,44.5081,603946.0
2018-02-20 15:35:00,54.39,54.41,54.35,54.36,202376.0,44.5081,44.5245,44.4754,44.4836,202376.0
2018-02-20 15:40:00,54.36,54.36,54.31,54.32,261624.0,44.4836,44.4836,44.4427,44.4509,261624.0
2018-02-20 15:45:00,54.32,54.41,54.31,54.38,406658.0,44.4509,44.5245,44.4427,44.5,406658.0
2018-02-20 15:50:00,54.39,54.43,54.37,54.4,603271.0,44.5081,44.5409,44.4918,44.5163,603271.0
2018-02-20 15:55:00,54.4,54.43,54.33,54.34,1271131.0,44.5163,44.5409,44.459,44.4672,1271131.0
2018-02-21 09:30:00,54.42,54.49,54.34,54.43,255969.0,44.5327,44.59,44.4672,44.5409,255969.0
2018-02-21 09:35:00,54.43,54.55,54.43,54.55,132887.0,44.5409,44.6391,44.5409,44.6391,132887.0
2018-02-21 09:40:00,54.55,54.58,54.52,54.54,88821.0,44.6391,44.6636,44.6145,44.6309,88821.0
2018-02-21 09:45:00,54.55,54.56,54.47,54.53,77885.0,44.6391,44.6473,44.5736,44.6227,77885.0
2018-02-21 09:50:00,54.53,54.55,54.48,54.52,83458.0,44.6227,44.6391,44.5818,44.6145,83458.0
2018-02-21 09:55:00,54.52,54.52,54.46,54.46,55862.0,44.6145,44.6145,44.5654,44.5654,55862.0
2018-02-21 10:00:00,54.46,54.47,54.38,54.39,100234.0,44.5654,44.5736,44.5,44.5081,100234.0
2018-02-21 10:05:00,54.39,54.39,54.31,54.35,122976.0,44.5081,44.5081,44.4427,44.4754,122976.0
2018-02-21 10:10:00,54.35,54.36,54.3,54.31,80255.0,44.4754,44.4836,44.4345,44.4427,80255.0
2018-02-21 10:15:00,54.32,54.39,54.32,54.38,116697.0,44.4509,44.5081,44.4509,44.5,116697.0
2018-02-21 10:20:00,54.38,54.38,54.31,54.32,71203.0,44.5,44.5,44.4427,44.4509,71203.0
2018-02-21 10:25:00,54.32,54.38,54.26,54.27,165416.0,44.4509,44.5,44.4018,44.4099,165416.0
2018-02-21 10:30:00,54.28,54.28,54.19,54.19,835240.0,44.4181,44.4181,44.3445,44.3445,835240.0
2018-02-21 10:35:00,54.2,54.2,54.13,54.16,296144.0,44.3527,44.3527,44.2954,44.3199,296144.0
2018-02-21 10:40:00,54.16,54.16,54.09,54.15,79206.0,44.3199,44.3199,44.2627,44.3118,79206.0
2018-02-21 10:45:00,54.16,54.2,54.16,54.17,70882.0,44.3199,44.3527,44.3199,44.3281,70882.0
2018-02-21 10:50:00,54.17,54.18,54.12,54.16,81007.0,44.3281,44.3363,44.2872,44.3199,81007.0
2018-02-21 10:55:00,54.16,54.19,54.14,54.19,59538.0,44.3199,44.3445,44.3036,44.3445,59538.0
2018-02-21 11:00:00,54.18,54.2,54.16,54.19,93522.0,44.3363,44.3527,44.3199,44.3445,93522.0
2018-02-21 11:05:00,54.2,54.2,54.14,54.15,39631.0,44.3527,44.3527,44.3036,44.3118,39631.0
2018-02-21 11:10:00,54.15,54.16,54.12,54.12,177791.0,44.3118,44.3199,44.2872,44.2872,177791.0
2018-02-21 11:15:00,54.12,54.15,54.1,54.12,69570.0,44.2872,44.3118,44.2708,44.2872,69570.0
2018-02-21 11:20:00,54.12,54.14,54.11,54.14,51970.0,44.2872,44.3036,44.279,44.3036,51970.0
2018-02-21 11:25:00,54.14,54.16,54.14,54.16,47968.0,44.3036,44.3199,44.3036,44.3199,47968.0
2018-02-21 11:30:00,54.17,54.21,54.15,54.21,53592.0,44.3281,44.3609,44.3118,44.3609,53592.0
2018-02-21 11:35:00,54.2,54.23,54.2,54.2,86335.0,44.3527,44.3772,44.3527,44.3527,86335.0
2018-02-21 11:40:00,54.2,54.2,54.18,54.18,20410.0,44.3527,44.3527,44.3363,44.3363,20410.0
2018-02-21 11:45:00,54.18,54.22,54.17,54.2,27108.0,44.3363,44.369,44.3281,44.3527,27108.0
2018-02-21 11:50:00,54.2,54.23,54.19,54.22,36529.0,44.3527,44.3772,44.3445,44.369,36529.0
2018-02-21 11:55:00,54.22,54.22,54.18,54.19,56928.0,44.369,44.369,44.3363,44.3445,56928.0
2018-02-21 12:00:00,54.19,54.21,54.16,54.18,62059.0,44.3445,44.3609,44.3199,44.3363,62059.0
2018-02-21 12:05:00,54.18,54.19,54.13,54.14,32987.0,44.3363,44.3445,44.2954,44.3036,32987.0
2018-02-21 12:10:00,54.14,54.18,54.14,54.16,44267.0,44.3036,44.3363,44.3036,44.3199,44267.0
2018-02-21 12:15:00,54.15,54.17,54.12,54.17,57483.0,44.3118,44.3281,44.2872,44.3281,57483.0
2018-02-21 12:20:00,54.17,54.17,54.13,54.15,55635.0,44.3281,44.3281,44.2954,44.3118,55635.0
2018-02-21 12:25:00,54.15,54.17,54.12,54.17,36334.0,44.3118,44.3281,44.2872,44.3281,36334.0
2018-02-21 12:30:00,54.16,54.17,54.14,54.16,43201.0,44.3199,44.3281,44.3036,44.3199,43201.0
2018-02-21 12:35:00,54.16,54.18,54.15,54.17,90299.0,44.3199,44.3363,44.3118,44.3281,90299.0
2018-02-21 12:40:00,54.16,54.19,54.16,54.18,37703.0,44.3199,44.3445,44.3199,44.3363,37703.0
2018-02-21 12:45:00,54.18,54.22,54.18,54.21,97697.0,44.3363,44.369,44.3363,44.3609,97697.0
2018-02-21 12:50:00,54.21,54.22,54.2,54.21,44247.0,44.3609,44.369,44.3527,44.3609,44247.0
2018-02-21 12:55:00,54.22,54.24,54.21,54.24,225352.0,44.369,44.3854,44.3609,44.3854,225352.0
2018-02-21 13:00:00,54.23,54.24,54.22,54.22,77587.0,44.3772,44.3854,44.369,44.369,77587.0
2018-02-21 13:05:00,54.21,54.24,54.2,54.22,125107.0,44.3609,44.3854,44.3527,44.369,125107.0
2018-02-21 13:10:00,54.22,54.22,54.2,54.21,24157.0,44.369,44.369,44.3527,44.3609,24157.0
2018-02-21 13:15:00,54.21,54.22,54.19,54.21,47963.0,44.3609,44.369,44.3445,44.3609,47963.0
2018-02-21 13:20:00,54.2,54.21,54.18,54.19,79170.0,44.3527,44.3609,44.3363,44.3445,79170.0
2018-02-21 13:25:00,54.18,54.2,54.16,54.18,129205.0,44.3363,44.3527,44.3199,44.3363,129205.0
2018-02-21 13:30:00,54.18,54.2,54.16,54.17,55251.0,44.3363,44.3527,44.3199,44.3281,55251.0
2018-02-21 13:35:00,54.18,54.2,54.16,54.16,47461.0,44.3363,44.3527,44.3199,44.3199,47461.0
2018-02-21 13:40:00,54.16,54.17,54.13,54.14,58266.0,44.3199,44.3281,44.2954,44.3036,58266.0
2018-02-21 13:45:00,54.13,54.2,54.13,54.18,44606.0,44.2954,44.3527,44.2954,44.3363,44606.0
2018-02-21 13:50:00,54.17,54.19,54.15,54.17,70217.0,44.3281,44.3445,44.3118,44.3281,70217.0
2018-02-21 13:55:00,54.18,54.19,54.15,54.16,116195.0,44.3363,44.3445,44.3118,44.3199,116195.0
2018-02-21 14:00:00,54.16,54.32,54.13,54.3,894282.0,44.3199,44.4509,44.2954,44.4345,894282.0
2018-02-21 14:05:00,54.3,54.43,54.27,54.37,177774.0,44.4345,44.5409,44.4099,44.4918,177774.0
2018-02-21 14:10:00,54.38,54.44,54.34,54.36,305743.0,44.5,44.5491,44.4672,44.4836,305743.0
2018-02-21 14:15:00,54.36,54.44,54.35,54.4,79279.0,44.4836,44.5491,44.4754,44.5163,79279.0
2018-02-21 14:20:00,54.4,54.41,54.35,54.39,95687.0,44.5163,44.5245,44.4754,44.5081,95687.0
2018-02-21 14:25:00,54.39,54.42,54.3,54.3,179231.0,44.5081,44.5327,44.4345,44.4345,179231.0
2018-02-21 14:30:00,54.3,54.33,54.26,54.3,82640.0,44.4345,44.459,44.4018,44.4345,82640.0
2018-02-21 14:35:00,54.31,54.37,54.3,54.33,56707.0,44.4427,44.4918,44.4345,44.459,56707.0
2018-02-21 14:40:00,54.34,54.38,54.3,54.32,38320.0,44.4672,44.5,44.4345,44.4509,38320.0
2018-02-21 14:45:00,54.31,54.33,54.24,54.24,175489.0,44.4427,44.459,44.3854,44.3854,175489.0
2018-02-21 14:50:00,54.23,54.27,54.17,54.23,284163.0,44.3772,44.4099,44.3281,44.3772,284163.0
2018-02-21 14:55:00,54.23,54.29,54.2,54.22,384760.0,44.3772,44.4263,44.3527,44.369,384760.0
2018-02-21 15:00:00,54.22,54.22,54.04,54.04,343901.0,44.369,44.369,44.2217,44.2217,343901.0
2018-02-21 15:05:00,54.04,54.06,53.92,53.95,1163177.0,44.2217,44.2381,44.1235,44.1481,1163177.0
2018-02-21 15:10:00,53.94,54.01,53.86,53.97,525284.0,44.1399,44.1972,44.0744,44.1645,525284.0
2018-02-21 15:15:00,53.97,54.03,53.92,53.98,443626.0,44.1645,44.2136,44.1235,44.1726,443626.0
2018-02-21 15:20:00,53.99,54.07,53.93,53.98,211800.0,44.1808,44.2463,44.1317,44.1726,211800.0
2018-02-21 15:25:00,53.97,54.05,53.93,54.04,309809.0,44.1645,44.2299,44.1317,44.2217,309809.0
2018-02-21 15:30:00,54.04,54.1,53.94,53.94,311908.0,44.2217,44.2708,44.1399,44.1399,311908.0
2018-02-21 15:35:00,53.94,53.97,53.84,53.84,160111.0,44.1399,44.1645,44.0581,44.0581,160111.0
2018-02-21 15:40:00,53.84,53.87,53.79,53.83,322517.0,44.0581,44.0826,44.0172,44.0499,322517.0
2018-02-21 15:45:00,53.84,53.98,53.83,53.89,353379.0,44.0581,44.1726,44.0499,44.099,353379.0
2018-02-21 15:50:00,53.89,53.91,53.8,53.84,830985.0,44.099,44.1154,44.0253,44.0581,830985.0
2018-02-21 15:55:00,53.84,53.85,53.67,53.68,1035992.0,44.0581,44.0663,43.919,43.9271,1035992.0
2018-02-22 09:30:00,53.8,53.94,53.76,53.94,189020.0,44.0253,44.1399,43.9926,44.1399,189020.0
2018-02-22 09:35:00,53.95,54.07,53.95,54.04,160103.0,44.1481,44.2463,44.1481,44.2217,160103.0
2018-02-22 09:40:00,54.04,54.09,53.95,53.95,109875.0,44.2217,44.2627,44.1481,44.1481,109875.0
2018-02-22 09:45:00,53.95,53.96,53.9,53.91,129170.0,44.1481,44.1563,44.1072,44.1154,129170.0
2018-02-22 09:50:00,53.91,53.92,53.83,53.86,96640.0,44.1154,44.1235,44.0499,44.0744,96640.0
2018-02-22 09:55:00,53.87,53.91,53.83,53.86,114302.0,44.0826,44.1154,44.0499,44.0744,114302.0
2018-02-22 10:00:00,53.86,53.96,53.84,53.96,230496.0,44.0744,44.1563,44.0581,44.1563,230496.0
2018-02-22 10:05:00,53.96,54.06,53.93,54.05,100832.0,44.1563,44.2381,44.1317,44.2299,100832.0
2018-02-22 10:10:00,54.05,54.1,54.05,54.06,125294.0,44.2299,44.2708,44.2299,44.2381,125294.0
2018-02-22 10:15:00,54.06,54.09,54.01,54.02,130153.0,44.2381,44.2627,44.1972,44.2054,130153.0
2018-02-22 10:20:00,54.01,54.07,54.0,54.05,56792.0,44.1972,44.2463,44.189,44.2299,56792.0
2018-02-22 10:25:00,54.05,54.11,54.03,54.07,65108.0,44.2299,44.279,44.2136,44.2463,65108.0
2018-02-22 10:30:00,54.08,54.1,54.05,54.07,58802.0,44.2545,44.2708,44.2299,44.2463,58802.0
2018-02-22 10:35:00,54.07,54.14,54.05,54.14,51224.0,44.2463,44.3036,44.2299,44.3036,51224.0
2018-02-22 10:40:00,54.15,54.15,54.06,54.07,60237.0,44.3118,44.3118,44.2381,44.2463,60237.0
2018-02-22 10:45:00,54.07,54.15,54.06,54.15,74805.0,44.2463,44.3118,44.2381,44.3118,74805.0
2018-02-22 10:50:00,54.15,54.19,54.13,54.17,112545.0,44.3118,44.3445,44.2954,44.3281,112545.0
2018-02-22 10:55:00,54.16,54.17,54.12,54.14,133109.0,44.3199,44.3281,44.2872,44.3036,133109.0
2018-02-22 11:00:00,54.13,54.14,54.04,54.06,121698.0,44.2954,44.3036,44.2217,44.2381,121698.0
2018-02-22 11:05:00,54.06,54.11,54.05,54.09,109856.0,44.2381,44.279,44.2299,44.2627,109856.0
2018-02-22 11:10:00,54.09,54.15,54.07,54.14,134811.0,44.2627,44.3118,44.2463,44.3036,134811.0
2018-02-22 11:15:00,54.14,54.16,54.11,54.13,90627.0,44.3036,44.3199,44.279,44.2954,90627.0
2018-02-22 11:20:00,54.12,54.17,54.1,54.13,149224.0,44.2872,44.3281,44.2708,44.2954,149224.0
2018-02-22 11:25:00,54.14,54.17,54.12,54.13,136036.0,44.3036,44.3281,44.2872,44.2954,136036.0
2018-02-22 11:30:00,54.12,54.12,54.08,54.09,58183.0,44.2872,44.2872,44.2545,44.2627,58183.0
2018-02-22 11:35:00,54.08,54.11,54.06,54.07,46440.0,44.2545,44.279,44.2381,44.2463,46440.0
2018-02-22 11:40:00,54.07,54.11,54.06,54.09,152451.0,44.2463,44.279,44.2381,44.2627,152451.0
2018-02-22 11:45:00,54.09,54.1,54.06,54.09,126141.0,44.2627,44.2708,44.2381,44.2627,126141.0
2018-02-22 11:50:00,54.08,54.12,54.07,54.12,50408.0,44.2545,44.2872,44.2463,44.2872,50408.0
2018-02-22 11:55:00,54.12,54.15,54.09,54.14,34693.0,44.2872,44.3118,44.2627,44.3036,34693.0
2018-02-22 12:00:00,54.15,54.19,54.15,54.17,60599.0,44.3118,44.3445,44.3118,44.3281,60599.0
2018-02-22 12:05:00,54.17,54.17,54.12,54.16,40617.0,44.3281,44.3281,44.2872,44.3199,40617.0
2018-02-22 12:10:00,54.15,54.19,54.14,54.19,27096.0,44.3118,44.3445,44.3036,44.3445,27096.0
2018-02-22 12:15:00,54.19,54.23,54.19,54.21,75199.0,44.3445,44.3772,44.3445,44.3609,75199.0
2018-02-22 12:20:00,54.21,54.22,54.21,54.22,74357.0,44.3609,44.369,44.3609,44.369,74357.0
2018-02-22 12:25:00,54.22,54.22,54.13,54.15,51322.0,44.369,44.369,44.2954,44.3118,51322.0
2018-02-22 12:30:00,54.15,54.18,54.14,54.18,40553.0,44.3118,44.3363,44.3036,44.3363,40553.0
2018-02-22 12:35:00,54.17,54.21,54.15,54.2,87974.0,44.3281,44.3609,44.3118,44.3527,87974.0
2018-02-22 12:40:00,54.2,54.2,54.14,54.15,32522.0,44.3527,44.3527,44.3036,44.3118,32522.0
2018-02-22 12:45:00,54.14,54.18,54.08,54.08,115672.0,44.3036,44.3363,44.2545,44.2545,115672.0
2018-02-22 12:50:00,54.08,54.13,54.02,54.12,179210.0,44.2545,44.2954,44.2054,44.2872,179210.0
2018-02-22 12:55:00,54.11,54.14,54.05,54.05,52647.0,44.279,44.3036,44.2299,44.2299,52647.0
2018-02-22 13:00:00,54.05,54.1,54.04,54.07,133180.0,44.2299,44.2708,44.2217,44.2463,133180.0
2018-02-22 13:05:00,54.07,54.08,54.04,54.07,112371.0,44.2463,44.2545,44.2217,44.2463,112371.0
2018-02-22 13:10:00,54.07,54.07,53.98,53.98,149725.0,44.2463,44.2463,44.1726,44.1726,149725.0
2018-02-22 13:15:00,53.97,53.99,53.92,53.92,120090.0,44.1645,44.1808,44.1235,44.1235,120090.0
2018-02-22 13:20:00,53.92,53.95,53.91,53.94,78696.0,44.1235,44.1481,44.1154,44.1399,78696.0
2018-02-22 13:25:00,53.94,54.0,53.93,53.99,97703.0,44.1399,44.189,44.1317,44.1808,97703.0
2018-02-22 13:30:00,53.99,53.99,53.93,53.93,38549.0,44.1808,44.1808,44.1317,44.1317,38549.0
2018-02-22 13:35:00,53.94,53.98,53.94,53.97,48599.0,44.1399,44.1726,44.1399,44.1645,48599.0
2018-02-22 13:40:00,53.96,53.96,53.9,53.92,159200.0,44.1563,44.1563,44.1072,44.1235,159200.0
2018-02-22 13:45:00,53.92,53.92,53.83,53.86,90028.0,44.1235,44.1235,44.0499,44.0744,90028.0
2018-02-22 13:50:00,53.85,53.94,53.84,53.94,112882.0,44.0663,44.1399,44.0581,44.1399,112882.0
2018-02-22 13:55:00,53.94,53.94,53.89,53.89,100936.0,44.1399,44.1399,44.099,44.099,100936.0
2018-02-22 14:00:00,53.89,53.97,53.89,53.96,59858.0,44.099,44.1645,44.099,44.1563,59858.0
2018-02-22 14:05:00,53.96,54.01,53.94,53.96,52464.0,44.1563,44.1972,44.1399,44.1563,52464.0
2018-02-22 14:10:00,53.95,53.98,53.94,53.98,60114.0,44.1481,44.1726,44.1399,44.1726,60114.0
2018-02-22 14:15:00,53.98,54.0,53.96,54.0,65437.0,44.1726,44.189,44.1563,44.189,65437.0
2018-02-22 14:20:00,54.0,54.0,53.94,53.98,37925.0,44.189,44.189,44.1399,44.1726,37925.0
2018-02-22 14:25:00,53.98,54.04,53.95,54.03,67499.0,44.1726,44.2217,44.1481,44.2136,67499.0
2018-02-22 14:30:00,54.04,54.06,54.02,54.04,137187.0,44.2217,44.2381,44.2054,44.2217,137187.0
2018-02-22 14:35:00,54.03,54.03,53.98,53.99,80444.0,44.2136,44.2136,44.1726,44.1808,80444.0
2018-02-22 14:40:00,53.99,53.99,53.93,53.93,62616.0,44.1808,44.1808,44.1317,44.1317,62616.0
2018-02-22 14:45:00,53.93,53.94,53.9,53.92,88255.0,44.1317,44.1399,44.1072,44.1235,88255.0
2018-02-22 14:50:00,53.92,53.94,53.88,53.88,236161.0,44.1235,44.1399,44.0908,44.0908,236161.0
2018-02-22 14:55:00,53.89,53.9,53.79,53.81,246078.0,44.099,44.1072,44.0172,44.0335,246078.0
2018-02-22 15:00:00,53.81,53.85,53.76,53.8,170134.0,44.0335,44.0663,43.9926,44.0253,170134.0
2018-02-22 15:05:00,53.8,53.84,53.78,53.79,150043.0,44.0253,44.0581,44.009,44.0172,150043.0
2018-02-22 15:10:00,53.79,53.88,53.79,53.88,103247.0,44.0172,44.0908,44.0172,44.0908,103247.0
2018-02-22 15:15:00,53.88,53.9,53.85,53.89,93134.0,44.0908,44.1072,44.0663,44.099,93134.0
2018-02-22 15:20:00,53.9,53.92,53.87,53.91,108908.0,44.1072,44.1235,44.0826,44.1154,108908.0
2018-02-22 15:25:00,53.91,53.95,53.89,53.9,176475.0,44.1154,44.1481,44.099,44.1072,176475.0
2018-02-22 15:30:00,53.9,53.93,53.85,53.92,121159.0,44.1072,44.1317,44.0663,44.1235,121159.0
2018-02-22 15:35:00,53.92,53.93,53.83,53.87,205638.0,44.1235,44.1317,44.0499,44.0826,205638.0
2018-02-22 15:40:00,53.87,53.94,53.85,53.87,195527.0,44.0826,44.1399,44.0663,44.0826,195527.0
2018-02-22 15:45:00,53.86,53.86,53.74,53.75,591840.0,44.0744,44.0744,43.9762,43.9844,591840.0
2018-02-22 15:50:00,53.75,53.9,53.73,53.83,596517.0,43.9844,44.1072,43.9681,44.0499,596517.0
2018-02-22 15:55:00,53.84,53.86,53.78,53.81,807231.0,44.0581,44.0744,44.009,44.0335,807231.0
2018-02-23 09:30:00,53.99,54.02,53.89,53.92,263023.0,44.1808,44.2054,44.099,44.1235,263023.0
2018-02-23 09:35:00,53.93,53.94,53.79,53.89,100757.0,44.1317,44.1399,44.0172,44.099,100757.0
2018-02-23 09:40:00,53.9,53.95,53.87,53.88,58447.0,44.1072,44.1481,44.0826,44.0908,58447.0
2018-02-23 09:45:00,53.88,53.92,53.81,53.83,163019.0,44.0908,44.1235,44.0335,44.0499,163019.0
2018-02-23 09:50:00,53.82,53.87,53.77,53.86,104947.0,44.0417,44.0826,44.0008,44.0744,104947.0
2018-02-23 09:55:00,53.86,53.88,53.8,53.85,100025.0,44.0744,44.0908,44.0253,44.0663,100025.0
2018-02-23 10:00:00,53.85,53.92,53.81,53.89,110038.0,44.0663,44.1235,44.0335,44.099,110038.0
2018-02-23 10:05:00,53.89,53.89,53.8,53.81,179315.0,44.099,44.099,44.0253,44.0335,179315.0
2018-02-23 10:10:00,53.81,53.9,53.8,53.83,230378.0,44.0335,44.1072,44.0253,44.0499,230378.0
2018-02-23 10:15:00,53.82,53.84,53.75,53.79,102088.0,44.0417,44.0581,43.9844,44.0172,102088.0
2018-02-23 10:20:00,53.78,53.81,53.76,53.8,65730.0,44.009,44.0335,43.9926,44.0253,65730.0
2018-02-23 10:25:00,53.8,53.82,53.76,53.76,70916.0,44.0253,44.0417,43.9926,43.9926,70916.0
2018-02-23 10:30:00,53.76,53.83,53.75,53.81,166577.0,43.9926,44.0499,43.9844,44.0335,166577.0
2018-02-23 10:35:00,53.81,53.84,53.78,53.84,75182.0,44.0335,44.0581,44.009,44.0581,75182.0
2018-02-23 10:40:00,53.84,53.88,53.83,53.86,99447.0,44.0581,44.0908,44.0499,44.0744,99447.0
2018-02-23 10:45:00,53.87,53.91,53.86,53.9,51398.0,44.0826,44.1154,44.0744,44.1072,51398.0
2018-02-23 10:50:00,53.9,53.92,53.88,53.91,93116.0,44.1072,44.1235,44.0908,44.1154,93116.0
2018-02-23 10:55:00,53.9,53.92,53.89,53.92,34519.0,44.1072,44.1235,44.099,44.1235,34519.0
2018-02-23 11:00:00,53.91,54.02,53.91,54.02,99375.0,44.1154,44.2054,44.1154,44.2054,99375.0
2018-02-23 11:05:00,54.01,54.01,53.95,53.99,252966.0,44.1972,44.1972,44.1481,44.1808,252966.0
2018-02-23 11:10:00,53.99,54.0,53.94,53.96,83588.0,44.1808,44.189,44.1399,44.1563,83588.0
2018-02-23 11:15:00,53.97,54.0,53.95,53.96,252943.0,44.1645,44.189,44.1481,44.1563,252943.0
2018-02-23 11:20:00,53.96,54.02,53.96,54.01,38941.0,44.1563,44.2054,44.1563,44.1972,38941.0
2018-02-23 11:25:00,54.01,54.06,54.0,54.05,71801.0,44.1972,44.2381,44.189,44.2299,71801.0
2018-02-23 11:30:00,54.06,54.09,54.05,54.08,84600.0,44.2381,44.2627,44.2299,44.2545,84600.0
2018-02-23 11:35:00,54.07,54.11,54.06,54.11,63194.0,44.2463,44.279,44.2381,44.279,63194.0
2018-02-23 11:40:00,54.11,54.11,54.04,54.09,170416.0,44.279,44.279,44.2217,44.2627,170416.0
2018-02-23 11:45:00,54.09,54.14,54.09,54.12,269457.0,44.2627,44.3036,44.2627,44.2872,269457.0
2018-02-23 11:50:00,54.12,54.18,54.11,54.18,187159.0,44.2872,44.3363,44.279,44.3363,187159.0
2018-02-23 11:55:00,54.18,54.21,54.17,54.21,51557.0,44.3363,44.3609,44.3281,44.3609,51557.0
2018-02-23 12:00:00,54.21,54.22,54.17,54.18,32475.0,44.3609,44.369,44.3281,44.3363,32475.0
2018-02-23 12:05:00,54.18,54.19,54.11,54.11,72342.0,44.3363,44.3445,44.279,44.279,72342.0
2018-02-23 12:10:00,54.11,54.14,54.11,54.14,62292.0,44.279,44.3036,44.279,44.3036,62292.0
2018-02-23 12:15:00,54.14,54.19,54.14,54.19,381286.0,44.3036,44.3445,44.3036,44.3445,381286.0
2018-02-23 12:20:00,54.2,54.21,54.18,54.19,25044.0,44.3527,44.3609,44.3363,44.3445,25044.0
2018-02-23 12:25:00,54.18,54.18,54.06,54.06,68032.0,44.3363,44.3363,44.2381,44.2381,68032.0
2018-02-23 12:30:00,54.06,54.1,54.06,54.07,61752.0,44.2381,44.2708,44.2381,44.2463,61752.0
2018-02-23 12:35:00,54.07,54.09,54.06,54.08,18533.0,44.2463,44.2627,44.2381,44.2545,18533.0
2018-02-23 12:40:00,54.08,54.09,54.03,54.03,59780.0,44.2545,44.2627,44.2136,44.2136,59780.0
2018-02-23 12:45:00,54.03,54.07,54.02,54.06,151342.0,44.2136,44.2463,44.2054,44.2381,151342.0
2018-02-23 12:50:00,54.05,54.06,54.02,54.06,42184.0,44.2299,44.2381,44.2054,44.2381,42184.0
2018-02-23 12:55:00,54.05,54.05,54.03,54.04,73898.0,44.2299,44.2299,44.2136,44.2217,73898.0
2018-02-23 13:00:00,54.04,54.05,54.01,54.02,35831.0,44.2217,44.2299,44.1972,44.2054,35831.0
2018-02-23 13:05:00,54.03,54.03,53.98,53.99,73724.0,44.2136,44.2136,44.1726,44.1808,73724.0
2018-02-23 13:10:00,53.99,54.0,53.96,53.98,49389.0,44.1808,44.189,44.1563,44.1726,49389.0
2018-02-23 13:15:00,53.99,54.0,53.97,54.0,42313.0,44.1808,44.189,44.1645,44.189,42313.0
2018-02-23 13:20:00,53.99,54.02,53.99,54.02,22938.0,44.1808,44.2054,44.1808,44.2054,22938.0
2018-02-23 13:25:00,54.02,54.02,53.98,54.0,48703.0,44.2054,44.2054,44.1726,44.189,48703.0
2018-02-23 13:30:00,54.0,54.05,54.0,54.04,30945.0,44.189,44.2299,44.189,44.2217,30945.0
2018-02-23 13:35:00,54.04,54.06,54.02,54.03,38390.0,44.2217,44.2381,44.2054,44.2136,38390.0
2018-02-23 13:40:00,54.03,54.06,54.02,54.05,55790.0,44.2136,44.2381,44.2054,44.2299,55790.0
2018-02-23 13:45:00,54.05,54.05,54.04,54.05,20305.0,44.2299,44.2299,44.2217,44.2299,20305.0
2018-02-23 13:50:00,54.05,54.07,54.04,54.04,39133.0,44.2299,44.2463,44.2217,44.2217,39133.0
2018-02-23 13:55:00,54.04,54.05,54.02,54.05,88944.0,44.2217,44.2299,44.2054,44.2299,88944.0
2018-02-23 14:00:00,54.05,54.06,54.01,54.02,52187.0,44.2299,44.2381,44.1972,44.2054,52187.0
2018-02-23 14:05:00,54.01,54.02,53.99,54.02,338117.0,44.1972,44.2054,44.1808,44.2054,338117.0
2018-02-23 14:10:00,54.02,54.03,54.01,54.02,48355.0,44.2054,44.2136,44.1972,44.2054,48355.0
2018-02-23 14:15:00,54.03,54.06,54.03,54.04,116820.0,44.2136,44.2381,44.2136,44.2217,116820.0
2018-02-23 14:20:00,54.04,54.09,54.03,54.08,80922.0,44.2217,44.2627,44.2136,44.2545,80922.0
2018-02-23 14:25:00,54.08,54.08,54.06,54.07,28110.0,44.2545,44.2545,44.2381,44.2463,28110.0
2018-02-23 14:30:00,54.08,54.09,54.06,54.08,29487.0,44.2545,44.2627,44.2381,44.2545,29487.0
2018-02-23 14:35:00,54.08,54.11,54.04,54.07,120307.0,44.2545,44.279,44.2217,44.2463,120307.0
2018-02-23 14:40:00,54.06,54.1,54.06,54.09,139916.0,44.2381,44.2708,44.2381,44.2627,139916.0
2018-02-23 14:45:00,54.1,54.15,54.09,54.15,83237.0,44.2708,44.3118,44.2627,44.3118,83237.0
2018-02-23 14:50:00,54.15,54.18,54.14,54.17,76964.0,44.3118,44.3363,44.3036,44.3281,76964.0
2018-02-23 14:55:00,54.17,54.19,54.17,54.18,60482.0,44.3281,44.3445,44.3281,44.3363,60482.0
2018-02-23 15:00:00,54.18,54.24,54.18,54.24,281620.0,44.3363,44.3854,44.3363,44.3854,281620.0
2018-02-23 15:05:00,54.24,54.28,54.23,54.27,158776.0,44.3854,44.4181,44.3772,44.4099,158776.0
2018-02-23 15:10:00,54.27,54.29,54.22,54.22,86088.0,44.4099,44.4263,44.369,44.369,86088.0
2018-02-23 15:15:00,54.23,54.26,54.22,54.24,215253.0,44.3772,44.4018,44.369,44.3854,215253.0
2018-02-23 15:20:00,54.25,54.28,54.24,54.28,110660.0,44.3936,44.4181,44.3854,44.4181,110660.0
2018-02-23 15:25:00,54.28,54.32,54.27,54.3,129643.0,44.4181,44.4509,44.4099,44.4345,129643.0
2018-02-23 15:30:00,54.3,54.32,54.25,54.26,161048.0,44.4345,44.4509,44.3936,44.4018,161048.0
2018-02-23 15:35:00,54.26,54.29,54.26,54.27,148728.0,44.4018,44.4263,44.4018,44.4099,148728.0
2018-02-23 15:40:00,54.27,54.29,54.25,54.29,103546.0,44.4099,44.4263,44.3936,44.4263,103546.0
2018-02-23 15:45:00,54.29,54.31,54.26,54.28,378549.0,44.4263,44.4427,44.4018,44.4181,378549.0
2018-02-23 15:50:00,54.28,54.3,54.25,54.27,550748.0,44.4181,44.4345,44.3936,44.4099,550748.0
2018-02-23 15:55:00,54.27,54.36,54.26,54.35,949776.0,44.4099,44.4836,44.4018,44.4754,949776.0
2018-02-26 09:30:00,54.44,54.57,54.39,54.45,133134.0,44.5491,44.6554,44.5081,44.5572,133134.0
2018-02-26 09:35:00,54.48,54.66,54.48,54.62,207365.0,44.5818,44.7291,44.5818,44.6964,207365.0
2018-02-26 09:40:00,54.62,54.66,54.57,54.57,268520.0,44.6964,44.7291,44.6554,44.6554,268520.0
2018-02-26 09:45:00,54.57,54.59,54.54,54.56,320982.0,44.6554,44.6718,44.6309,44.6473,320982.0
2018-02-26 09:50:00,54.56,54.62,54.55,54.61,203719.0,44.6473,44.6964,44.6391,44.6882,203719.0
2018-02-26 09:55:00,54.61,54.64,54.54,54.54,188372.0,44.6882,44.7127,44.6309,44.6309,188372.0
2018-02-26 10:00:00,54.54,54.55,54.46,54.49,129983.0,44.6309,44.6391,44.5654,44.59,129983.0
2018-02-26 10:05:00,54.49,54.55,54.49,54.5,200739.0,44.59,44.6391,44.59,44.5982,200739.0
2018-02-26 10:10:00,54.5,54.51,54.43,54.43,104870.0,44.5982,44.6063,44.5409,44.5409,104870.0
2018-02-26 10:15:00,54.43,54.44,54.38,54.39,147630.0,44.5409,44.5491,44.5,44.5081,147630.0
2018-02-26 10:20:00,54.39,54.41,54.36,54.4,167265.0,44.5081,44.5245,44.4836,44.5163,167265.0
2018-02-26 10:25:00,54.4,54.41,54.33,54.35,121581.0,44.5163,44.5245,44.459,44.4754,121581.0
2018-02-26 10:30:00,54.35,54.36,54.29,54.32,116750.0,44.4754,44.4836,44.4263,44.4509,116750.0
2018-02-26 10:35:00,54.32,54.41,54.32,54.41,99954.0,44.4509,44.5245,44.4509,44.5245,99954.0
2018-02-26 10:40:00,54.41,54.42,54.37,54.41,101623.0,44.5245,44.5327,44.4918,44.5245,101623.0
2018-02-26 10:45:00,54.4,54.41,54.34,54.34,80938.0,44.5163,44.5245,44.4672,44.4672,80938.0
2018-02-26 10:50:00,54.35,54.37,54.34,54.35,55904.0,44.4754,44.4918,44.4672,44.4754,55904.0
2018-02-26 10:55:00,54.35,54.4,54.33,54.4,113083.0,44.4754,44.5163,44.459,44.5163,113083.0
2018-02-26 11:00:00,54.4,54.53,54.37,54.52,104364.0,44.5163,44.6227,44.4918,44.6145,104364.0
2018-02-26 11:05:00,54.52,54.55,54.48,54.54,52125.0,44.6145,44.6391,44.5818,44.6309,52125.0
2018-02-26 11:10:00,54.54,54.54,54.48,54.51,43187.0,44.6309,44.6309,44.5818,44.6063,43187.0
2018-02-26 11:15:00,54.51,54.51,54.47,54.51,67001.0,44.6063,44.6063,44.5736,44.6063,67001.0
2018-02-26 11:20:00,54.51,54.53,54.5,54.5,113130.0,44.6063,44.6227,44.5982,44.5982,113130.0
2018-02-26 11:25:00,54.51,54.55,54.5,54.53,116996.0,44.6063,44.6391,44.5982,44.6227,116996.0
2018-02-26 11:30:00,54.53,54.53,54.48,54.48,71758.0,44.6227,44.6227,44.5818,44.5818,71758.0
2018-02-26 11:35:00,54.48,54.5,54.45,54.46,237752.0,44.5818,44.5982,44.5572,44.5654,237752.0
2018-02-26 11:40:00,54.47,54.5,54.45,54.49,33396.0,44.5736,44.5982,44.5572,44.59,33396.0
2018-02-26 11:45:00,54.49,54.49,54.44,54.44,25438.0,44.59,44.59,44.5491,44.5491,25438.0
2018-02-26 11:50:00,54.44,54.46,54.42,54.45,103416.0,44.5491,44.5654,44.5327,44.5572,103416.0
2018-02-26 11:55:00,54.45,54.49,54.44,54.48,142238.0,44.5572,44.59,44.5491,44.5818,142238.0
2018-02-26 12:00:00,54.48,54.51,54.48,54.5,111833.0,44.5818,44.6063,44.5818,44.5982,111833.0
2018-02-26 12:05:00,54.5,54.53,54.5,54.52,54060.0,44.5982,44.6227,44.5982,44.6145,54060.0
2018-02-26 12:10:00,54.52,54.54,54.52,54.54,27787.0,44.6145,44.6309,44.6145,44.6309,27787.0
2018-02-26 12:15:00,54.54,54.57,54.54,54.55,35430.0,44.6309,44.6554,44.6309,44.6391,35430.0
2018-02-26 12:20:00,54.56,54.57,54.55,54.56,36186.0,44.6473,44.6554,44.6391,44.6473,36186.0
2018-02-26 12:25:00,54.56,54.57,54.55,54.57,26629.0,44.6473,44.6554,44.6391,44.6554,26629.0
2018-02-26 12:30:00,54.58,54.58,54.54,54.55,155615.0,44.6636,44.6636,44.6309,44.6391,155615.0
2018-02-26 12:35:00,54.55,54.55,54.52,54.54,264767.0,44.6391,44.6391,44.6145,44.6309,264767.0
2018-02-26 12:40:00,54.54,54.54,54.5,54.51,38994.0,44.6309,44.6309,44.5982,44.6063,38994.0
2018-02-26 12:45:00,54.51,54.55,54.5,54.55,40781.0,44.6063,44.6391,44.5982,44.6391,40781.0
2018-02-26 12:50:00,54.55,54.58,54.55,54.57,42299.0,44.6391,44.6636,44.6391,44.6554,42299.0
2018-02-26 12:55:00,54.58,54.59,54.55,54.55,15871.0,44.6636,44.6718,44.6391,44.6391,15871.0
2018-02-26 13:00:00,54.55,54.57,54.54,54.54,20966.0,44.6391,44.6554,44.6309,44.6309,20966.0
2018-02-26 13:05:00,54.54,54.56,54.52,54.53,50760.0,44.6309,44.6473,44.6145,44.6227,50760.0
2018-02-26 13:10:00,54.53,54.53,54.51,54.52,60767.0,44.6227,44.6227,44.6063,44.6145,60767.0
2018-02-26 13:15:00,54.52,54.52,54.5,54.51,21733.0,44.6145,44.6145,44.5982,44.6063,21733.0
2018-02-26 13:20:00,54.51,54.54,54.49,54.53,179165.0,44.6063,44.6309,44.59,44.6227,179165.0
2018-02-26 13:25:00,54.53,54.55,54.52,54.55,21331.0,44.6227,44.6391,44.6145,44.6391,21331.0
2018-02-26 13:30:00,54.55,54.56,54.52,54.53,28929.0,44.6391,44.6473,44.6145,44.6227,28929.0
2018-02-26 13:35:00,54.52,54.53,54.5,54.52,32705.0,44.6145,44.6227,44.5982,44.6145,32705.0
2018-02-26 13:40:00,54.53,54.55,54.51,54.54,28932.0,44.6227,44.6391,44.6063,44.6309,28932.0
2018-02-26 13:45:00,54.55,54.55,54.53,54.54,144651.0,44.6391,44.6391,44.6227,44.6309,144651.0
2018-02-26 13:50:00,54.54,54.55,54.51,54.54,55241.0,44.6309,44.6391,44.6063,44.6309,55241.0
2018-02-26 13:55:00,54.55,54.56,54.53,54.54,39252.0,44.6391,44.6473,44.6227,44.6309,39252.0
2018-02-26 14:00:00,54.54,54.58,54.54,54.56,45360.0,44.6309,44.6636,44.6309,44.6473,45360.0
2018-02-26 14:05:00,54.56,54.57,54.54,54.55,252290.0,44.6473,44.6554,44.6309,44.6391,252290.0
2018-02-26 14:10:00,54.55,54.55,54.53,54.54,114338.0,44.6391,44.6391,44.6227,44.6309,114338.0
2018-02-26 14:15:00,54.54,54.55,54.52,54.53,46122.0,44.6309,44.6391,44.6145,44.6227,46122.0
2018-02-26 14:20:00,54.53,54.55,54.52,54.53,45778.0,44.6227,44.6391,44.6145,44.6227,45778.0
2018-02-26 14:25:00,54.53,54.54,54.5,54.51,72027.0,44.6227,44.6309,44.5982,44.6063,72027.0
2018-02-26 14:30:00,54.51,54.54,54.5,54.54,59627.0,44.6063,44.6309,44.5982,44.6309,59627.0
2018-02-26 14:35:00,54.54,54.56,54.53,54.54,56822.0,44.6309,44.6473,44.6227,44.6309,56822.0
2018-02-26 14:40:00,54.53,54.55,54.52,54.53,41857.0,44.6227,44.6391,44.6145,44.6227,41857.0
2018-02-26 14:45:00,54.53,54.56,54.52,54.53,80911.0,44.6227,44.6473,44.6145,44.6227,80911.0
2018-02-26 14:50:00,54.53,54.59,54.51,54.59,45747.0,44.6227,44.6718,44.6063,44.6718,45747.0
2018-02-26 14:55:00,54.59,54.6,54.56,54.59,38447.0,44.6718,44.68,44.6473,44.6718,38447.0
2018-02-26 15:00:00,54.59,54.62,54.57,54.62,61562.0,44.6718,44.6964,44.6554,44.6964,61562.0
2018-02-26 15:05:00,54.62,54.65,54.6,54.64,62611.0,44.6964,44.7209,44.68,44.7127,62611.0
2018-02-26 15:10:00,54.64,54.65,54.62,54.64,84649.0,44.7127,44.7209,44.6964,44.7127,84649.0
2018-02-26 15:15:00,54.64,54.66,54.62,54.66,249592.0,44.7127,44.7291,44.6964,44.7291,249592.0
2018-02-26 15:20:00,54.66,54.73,54.66,54.72,429929.0,44.7291,44.7864,44.7291,44.7782,429929.0
2018-02-26 15:25:00,54.71,54.73,54.68,54.72,163872.0,44.77,44.7864,44.7455,44.7782,163872.0
2018-02-26 15:30:00,54.72,54.72,54.68,54.71,153248.0,44.7782,44.7782,44.7455,44.77,153248.0
2018-02-26 15:35:00,54.7,54.72,54.66,54.72,179217.0,44.7618,44.7782,44.7291,44.7782,179217.0
2018-02-26 15:40:00,54.71,54.73,54.63,54.65,256742.0,44.77,44.7864,44.7045,44.7209,256742.0
2018-02-26 15:45:00,54.64,54.66,54.59,54.6,142068.0,44.7127,44.7291,44.6718,44.68,142068.0
2018-02-26 15:50:00,54.6,54.62,54.57,54.59,549917.0,44.68,44.6964,44.6554,44.6718,549917.0
2018-02-26 15:55:00,54.59,54.7,54.59,54.69,777537.0,44.6718,44.7618,44.6718,44.7536,777537.0
2018-02-27 09:30:00,54.72,54.82,54.63,54.63,125131.0,44.7782,44.86,44.7045,44.7045,125131.0
2018-02-27 09:35:00,54.63,54.73,54.62,54.71,127627.0,44.7045,44.7864,44.6964,44.77,127627.0
2018-02-27 09:40:00,54.7,54.78,54.68,54.72,205457.0,44.7618,44.8273,44.7455,44.7782,205457.0
2018-02-27 09:45:00,54.72,54.79,54.71,54.76,143528.0,44.7782,44.8355,44.77,44.8109,143528.0
2018-02-27 09:50:00,54.76,54.76,54.67,54.67,79160.0,44.8109,44.8109,44.7373,44.7373,79160.0
2018-02-27 09:55:00,54.67,54.71,54.62,54.62,85703.0,44.7373,44.77,44.6964,44.6964,85703.0
2018-02-27 10:00:00,54.63,54.64,54.58,54.6,90743.0,44.7045,44.7127,44.6636,44.68,90743.0
2018-02-27 10:05:00,54.59,54.75,54.57,54.74,97195.0,44.6718,44.8027,44.6554,44.7946,97195.0
2018-02-27 10:10:00,54.75,54.79,54.74,54.76,128224.0,44.8027,44.8355,44.7946,44.8109,128224.0
2018-02-27 10:15:00,54.76,54.77,54.73,54.73,137124.0,44.8109,44.8191,44.7864,44.7864,137124.0
2018-02-27 10:20:00,54.74,54.84,54.74,54.83,105177.0,44.7946,44.8764,44.7946,44.8682,105177.0
2018-02-27 10:25:00,54.83,54.85,54.74,54.76,90707.0,44.8682,44.8846,44.7946,44.8109,90707.0
2018-02-27 10:30:00,54.76,54.78,54.66,54.66,66475.0,44.8109,44.8273,44.7291,44.7291,66475.0
2018-02-27 10:35:00,54.66,54.71,54.65,54.69,118797.0,44.7291,44.77,44.7209,44.7536,118797.0
2018-02-27 10:40:00,54.69,54.7,54.58,54.6,297310.0,44.7536,44.7618,44.6636,44.68,297310.0
2018-02-27 10:45:00,54.59,54.62,54.52,54.52,144312.0,44.6718,44.6964,44.6145,44.6145,144312.0
2018-02-27 10:50:00,54.52,54.55,54.4,54.4,260008.0,44.6145,44.6391,44.5163,44.5163,260008.0
2018-02-27 10:55:00,54.4,54.44,54.36,54.44,117531.0,44.5163,44.5491,44.4836,44.5491,117531.0
2018-02-27 11:00:00,54.44,54.5,54.4,54.47,98339.0,44.5491,44.5982,44.5163,44.5736,98339.0
2018-02-27 11:05:00,54.46,54.52,54.45,54.52,78365.0,44.5654,44.6145,44.5572,44.6145,78365.0
2018-02-27 11:10:00,54.53,54.58,54.51,54.51,231697.0,44.6227,44.6636,44.6063,44.6063,231697.0
2018-02-27 11:15:00,54.52,54.54,54.47,54.48,65261.0,44.6145,44.6309,44.5736,44.5818,65261.0
2018-02-27 11:20:00,54.48,54.5,54.39,54.41,102987.0,44.5818,44.5982,44.5081,44.5245,102987.0
2018-02-27 11:25:00,54.41,54.42,54.35,54.4,80807.0,44.5245,44.5327,44.4754,44.5163,80807.0
2018-02-27 11:30:00,54.4,54.48,54.37,54.44,54231.0,44.5163,44.5818,44.4918,44.5491,54231.0
2018-02-27 11:35:00,54.44,54.44,54.38,54.4,36018.0,44.5491,44.5491,44.5,44.5163,36018.0
2018-02-27 11:40:00,54.39,54.42,54.36,54.39,108929.0,44.5081,44.5327,44.4836,44.5081,108929.0
2018-02-27 11:45:00,54.4,54.42,54.33,54.42,86396.0,44.5163,44.5327,44.459,44.5327,86396.0
2018-02-27 11:50:00,54.42,54.42,54.35,54.35,57585.0,44.5327,44.5327,44.4754,44.4754,57585.0
2018-02-27 11:55:00,54.36,54.37,54.25,54.26,61992.0,44.4836,44.4918,44.3936,44.4018,61992.0
2018-02-27 12:00:00,54.26,54.29,54.23,54.26,45985.0,44.4018,44.4263,44.3772,44.4018,45985.0
2018-02-27 12:05:00,54.27,54.3,54.26,54.28,42402.0,44.4099,44.4345,44.4018,44.4181,42402.0
2018-02-27 12:10:00,54.27,54.27,54.2,54.21,53620.0,44.4099,44.4099,44.3527,44.3609,53620.0
2018-02-27 12:15:00,54.21,54.22,54.16,54.17,72180.0,44.3609,44.369,44.3199,44.3281,72180.0
2018-02-27 12:20:00,54.17,54.17,54.12,54.15,57315.0,44.3281,44.3281,44.2872,44.3118,57315.0
2018-02-27 12:25:00,54.15,54.21,54.13,54.2,47421.0,44.3118,44.3609,44.2954,44.3527,47421.0
2018-02-27 12:30:00,54.21,54.28,54.2,54.26,59003.0,44.3609,44.4181,44.3527,44.4018,59003.0
2018-02-27 12:35:00,54.27,54.29,54.25,54.27,31485.0,44.4099,44.4263,44.3936,44.4099,31485.0
2018-02-27 12:40:00,54.27,54.28,54.22,54.22,31202.0,44.4099,44.4181,44.369,44.369,31202.0
2018-02-27 12:45:00,54.23,54.26,54.18,54.25,92041.0,44.3772,44.4018,44.3363,44.3936,92041.0
2018-02-27 12:50:00,54.26,54.33,54.25,54.32,34330.0,44.4018,44.459,44.3936,44.4509,34330.0
2018-02-27 12:55:00,54.32,54.32,54.28,54.32,55241.0,44.4509,44.4509,44.4181,44.4509,55241.0
2018-02-27 13:00:00,54.32,54.32,54.25,54.25,63175.0,44.4509,44.4509,44.3936,44.3936,63175.0
2018-02-27 13:05:00,54.25,54.3,54.24,54.3,46788.0,44.3936,44.4345,44.3854,44.4345,46788.0
2018-02-27 13:10:00,54.3,54.32,54.26,54.26,194933.0,44.4345,44.4509,44.4018,44.4018,194933.0
2018-02-27 13:15:00,54.26,54.27,54.23,54.27,22221.0,44.4018,44.4099,44.3772,44.4099,22221.0
2018-02-27 13:20:00,54.27,54.32,54.27,54.3,146091.0,44.4099,44.4509,44.4099,44.4345,146091.0
2018-02-27 13:25:00,54.3,54.31,54.27,54.28,32377.0,44.4345,44.4427,44.4099,44.4181,32377.0
2018-02-27 13:30:00,54.27,54.27,54.2,54.21,23300.0,44.4099,44.4099,44.3527,44.3609,23300.0
2018-02-27 13:35:00,54.21,54.21,54.16,54.16,279017.0,44.3609,44.3609,44.3199,44.3199,279017.0
2018-02-27 13:40:00,54.15,54.17,54.13,54.17,67149.0,44.3118,44.3281,44.2954,44.3281,67149.0
2018-02-27 13:45:00,54.17,54.2,54.12,54.13,229527.0,44.3281,44.3527,44.2872,44.2954,229527.0
2018-02-27 13:50:00,54.13,54.16,54.1,54.14,112305.0,44.2954,44.3199,44.2708,44.3036,112305.0
2018-02-27 13:55:00,54.14,54.15,54.1,54.13,58445.0,44.3036,44.3118,44.2708,44.2954,58445.0
2018-02-27 14:00:00,54.14,54.15,54.11,54.11,75544.0,44.3036,44.3118,44.279,44.279,75544.0
2018-02-27 14:05:00,54.12,54.16,54.06,54.14,105292.0,44.2872,44.3199,44.2381,44.3036,105292.0
2018-02-27 14:10:00,54.15,54.18,54.1,54.16,44343.0,44.3118,44.3363,44.2708,44.3199,44343.0
2018-02-27 14:15:00,54.16,54.21,54.13,54.18,84112.0,44.3199,44.3609,44.2954,44.3363,84112.0
2018-02-27 14:20:00,54.18,54.2,54.14,54.15,105415.0,44.3363,44.3527,44.3036,44.3118,105415.0
2018-02-27 14:25:00,54.14,54.25,54.14,54.23,66021.0,44.3036,44.3936,44.3036,44.3772,66021.0
2018-02-27 14:30:00,54.21,54.27,54.2,54.26,163129.0,44.3609,44.4099,44.3527,44.4018,163129.0
2018-02-27 14:35:00,54.26,54.28,54.23,54.24,53558.0,44.4018,44.4181,44.3772,44.3854,53558.0
2018-02-27 14:40:00,54.24,54.24,54.19,54.2,57824.0,44.3854,44.3854,44.3445,44.3527,57824.0
2018-02-27 14:45:00,54.21,54.21,54.14,54.17,46562.0,44.3609,44.3609,44.3036,44.3281,46562.0
2018-02-27 14:50:00,54.17,54.2,54.16,54.17,40722.0,44.3281,44.3527,44.3199,44.3281,40722.0
2018-02-27 14:55:00,54.18,54.23,54.17,54.2,68779.0,44.3363,44.3772,44.3281,44.3527,68779.0
2018-02-27 15:00:00,54.2,54.22,54.14,54.15,80696.0,44.3527,44.369,44.3036,44.3118,80696.0
2018-02-27 15:05:00,54.14,54.15,54.1,54.11,93880.0,44.3036,44.3118,44.2708,44.279,93880.0
2018-02-27 15:10:00,54.11,54.15,54.1,54.13,76585.0,44.279,44.3118,44.2708,44.2954,76585.0
2018-02-27 15:15:00,54.13,54.16,54.1,54.12,73358.0,44.2954,44.3199,44.2708,44.2872,73358.0
2018-02-27 15:20:00,54.13,54.16,54.08,54.12,112580.0,44.2954,44.3199,44.2545,44.2872,112580.0
2018-02-27 15:25:00,54.11,54.12,54.07,54.12,89950.0,44.279,44.2872,44.2463,44.2872,89950.0
2018-02-27 15:30:00,54.12,54.16,54.12,54.13,95581.0,44.2872,44.3199,44.2872,44.2954,95581.0
2018-02-27 15:35:00,54.14,54.14,54.07,54.13,175405.0,44.3036,44.3036,44.2463,44.2954,175405.0
2018-02-27 15:40:00,54.12,54.14,54.09,54.1,281932.0,44.2872,44.3036,44.2627,44.2708,281932.0
2018-02-27 15:45:00,54.09,54.25,54.08,54.23,344205.0,44.2627,44.3936,44.2545,44.3772,344205.0
2018-02-27 15:50:00,54.22,54.22,54.09,54.12,419600.0,44.369,44.369,44.2627,44.2872,419600.0
2018-02-27 15:55:00,54.12,54.12,53.96,53.96,781406.0,44.2872,44.2872,44.1563,44.1563,781406.0
2018-02-28 09:30:00,54.29,54.32,54.18,54.19,332840.0,44.4263,44.4509,44.3363,44.3445,332840.0
2018-02-28 09:35:00,54.18,54.18,54.09,54.1,96327.0,44.3363,44.3363,44.2627,44.2708,96327.0
2018-02-28 09:40:00,54.09,54.1,54.0,54.06,59616.0,44.2627,44.2708,44.189,44.2381,59616.0
2018-02-28 09:45:00,54.08,54.09,53.99,54.04,132749.0,44.2545,44.2627,44.1808,44.2217,132749.0
2018-02-28 09:50:00,54.04,54.13,54.04,54.12,96945.0,44.2217,44.2954,44.2217,44.2872,96945.0
2018-02-28 09:55:00,54.12,54.15,54.09,54.12,54581.0,44.2872,44.3118,44.2627,44.2872,54581.0
2018-02-28 10:00:00,54.12,54.12,53.99,54.0,128211.0,44.2872,44.2872,44.1808,44.189,128211.0
2018-02-28 10:05:00,53.99,53.99,53.94,53.97,47285.0,44.1808,44.1808,44.1399,44.1645,47285.0
2018-02-28 10:10:00,53.96,53.99,53.94,53.98,42450.0,44.1563,44.1808,44.1399,44.1726,42450.0
2018-02-28 10:15:00,53.98,54.01,53.96,54.01,54860.0,44.1726,44.1972,44.1563,44.1972,54860.0
2018-02-28 10:20:00,54.02,54.04,54.0,54.02,77828.0,44.2054,44.2217,44.189,44.2054,77828.0
2018-02-28 10:25:00,54.01,54.03,53.96,53.99,74860.0,44.1972,44.2136,44.1563,44.1808,74860.0
2018-02-28 10:30:00,54.0,54.02,53.94,54.02,60715.0,44.189,44.2054,44.1399,44.2054,60715.0
2018-02-28 10:35:00,54.01,54.06,54.0,54.05,148985.0,44.1972,44.2381,44.189,44.2299,148985.0
2018-02-28 10:40:00,54.05,54.06,53.98,53.98,116158.0,44.2299,44.2381,44.1726,44.1726,116158.0
2018-02-28 10:45:00,53.99,54.02,53.96,53.97,33590.0,44.1808,44.2054,44.1563,44.1645,33590.0
2018-02-28 10:50:00,53.98,54.0,53.9,53.91,52747.0,44.1726,44.189,44.1072,44.1154,52747.0
2018-02-28 10:55:00,53.9,53.9,53.83,53.87,93778.0,44.1072,44.1072,44.0499,44.0826,93778.0
2018-02-28 11:00:00,53.88,53.88,53.83,53.85,75189.0,44.0908,44.0908,44.0499,44.0663,75189.0
2018-02-28 11:05:00,53.85,53.86,53.79,53.8,118937.0,44.0663,44.0744,44.0172,44.0253,118937.0
2018-02-28 11:10:00,53.78,53.82,53.75,53.82,131517.0,44.009,44.0417,43.9844,44.0417,131517.0
2018-02-28 11:15:00,53.82,53.88,53.8,53.88,158735.0,44.0417,44.0908,44.0253,44.0908,158735.0
2018-02-28 11:20:00,53.87,53.89,53.84,53.84,127067.0,44.0826,44.099,44.0581,44.0581,127067.0
2018-02-28 11:25:00,53.84,53.92,53.83,53.89,165409.0,44.0581,44.1235,44.0499,44.099,165409.0
2018-02-28 11:30:00,53.89,53.9,53.76,53.76,97613.0,44.099,44.1072,43.9926,43.9926,97613.0
2018-02-28 11:35:00,53.75,53.79,53.74,53.75,73769.0,43.9844,44.0172,43.9762,43.9844,73769.0
2018-02-28 11:40:00,53.74,53.78,53.72,53.77,135326.0,43.9762,44.009,43.9599,44.0008,135326.0
2018-02-28 11:45:00,53.77,53.78,53.72,53.78,202019.0,44.0008,44.009,43.9599,44.009,202019.0
2018-02-28 11:50:00,53.78,53.83,53.75,53.76,57321.0,44.009,44.0499,43.9844,43.9926,57321.0
2018-02-28 11:55:00,53.77,53.79,53.76,53.79,64898.0,44.0008,44.0172,43.9926,44.0172,64898.0
2018-02-28 12:00:00,53.8,53.81,53.79,53.79,32372.0,44.0253,44.0335,44.0172,44.0172,32372.0
2018-02-28 12:05:00,53.79,53.86,53.78,53.85,58315.0,44.0172,44.0744,44.009,44.0663,58315.0
2018-02-28 12:10:00,53.85,53.85,53.82,53.82,33492.0,44.0663,44.0663,44.0417,44.0417,33492.0
2018-02-28 12:15:00,53.83,53.84,53.8,53.8,75322.0,44.0499,44.0581,44.0253,44.0253,75322.0
2018-02-28 12:20:00,53.79,53.81,53.76,53.78,105258.0,44.0172,44.0335,43.9926,44.009,105258.0
2018-02-28 12:25:00,53.79,53.83,53.78,53.8,92185.0,44.0172,44.0499,44.009,44.0253,92185.0
2018-02-28 12:30:00,53.8,53.84,53.77,53.83,46502.0,44.0253,44.0581,44.0008,44.0499,46502.0
2018-02-28 12:35:00,53.83,53.86,53.82,53.86,55947.0,44.0499,44.0744,44.0417,44.0744,55947.0
2018-02-28 12:40:00,53.85,53.87,53.83,53.84,32858.0,44.0663,44.0826,44.0499,44.0581,32858.0
2018-02-28 12:45:00,53.85,53.92,53.84,53.92,83918.0,44.0663,44.1235,44.0581,44.1235,83918.0
2018-02-28 12:50:00,53.91,53.92,53.88,53.89,87633.0,44.1154,44.1235,44.0908,44.099,87633.0
2018-02-28 12:55:00,53.89,53.89,53.87,53.87,31383.0,44.099,44.099,44.0826,44.0826,31383.0
2018-02-28 13:00:00,53.87,53.88,53.83,53.85,46411.0,44.0826,44.0908,44.0499,44.0663,46411.0
2018-02-28 13:05:00,53.85,53.88,53.84,53.87,25363.0,44.0663,44.0908,44.0581,44.0826,25363.0
2018-02-28 13:10:00,53.87,53.89,53.86,53.87,43758.0,44.0826,44.099,44.0744,44.0826,43758.0
2018-02-28 13:15:00,53.87,53.88,53.84,53.86,23945.0,44.0826,44.0908,44.0581,44.0744,23945.0
2018-02-28 13:20:00,53.85,53.93,53.85,53.92,46588.0,44.0663,44.1317,44.0663,44.1235,46588.0
2018-02-28 13:25:00,53.92,53.94,53.9,53.92,52661.0,44.1235,44.1399,44.1072,44.1235,52661.0
2018-02-28 13:30:00,53.92,53.93,53.9,53.93,44791.0,44.1235,44.1317,44.1072,44.1317,44791.0
2018-02-28 13:35:00,53.92,53.92,53.89,53.91,30959.0,44.1235,44.1235,44.099,44.1154,30959.0
2018-02-28 13:40:00,53.91,53.95,53.89,53.93,51448.0,44.1154,44.1481,44.099,44.1317,51448.0
2018-02-28 13:45:00,53.93,53.95,53.88,53.89,27098.0,44.1317,44.1481,44.0908,44.099,27098.0
2018-02-28 13:50:00,53.88,53.96,53.87,53.95,24293.0,44.0908,44.1563,44.0826,44.1481,24293.0
2018-02-28 13:55:00,53.95,54.02,53.95,54.01,24637.0,44.1481,44.2054,44.1481,44.1972,24637.0
2018-02-28 14:00:00,54.01,54.07,54.01,54.05,42478.0,44.1972,44.2463,44.1972,44.2299,42478.0
2018-02-28 14:05:00,54.05,54.07,54.01,54.02,24064.0,44.2299,44.2463,44.1972,44.2054,24064.0
2018-02-28 14:10:00,54.02,54.05,53.98,53.98,29397.0,44.2054,44.2299,44.1726,44.1726,29397.0
2018-02-28 14:15:00,53.99,54.04,53.98,54.04,34903.0,44.1808,44.2217,44.1726,44.2217,34903.0
2018-02-28 14:20:00,54.04,54.04,54.0,54.02,32262.0,44.2217,44.2217,44.189,44.2054,32262.0
2018-02-28 14:25:00,54.03,54.06,54.01,54.02,43670.0,44.2136,44.2381,44.1972,44.2054,43670.0
2018-02-28 14:30:00,54.03,54.03,53.94,53.95,50683.0,44.2136,44.2136,44.1399,44.1481,50683.0
2018-02-28 14:35:00,53.95,53.98,53.92,53.93,48734.0,44.1481,44.1726,44.1235,44.1317,48734.0
2018-02-28 14:40:00,53.93,53.94,53.91,53.91,155706.0,44.1317,44.1399,44.1154,44.1154,155706.0
2018-02-28 14:45:00,53.91,53.91,53.85,53.87,75713.0,44.1154,44.1154,44.0663,44.0826,75713.0
2018-02-28 14:50:00,53.86,53.88,53.82,53.87,76712.0,44.0744,44.0908,44.0417,44.0826,76712.0
2018-02-28 14:55:00,53.87,53.88,53.79,53.8,63881.0,44.0826,44.0908,44.0172,44.0253,63881.0
2018-02-28 15:00:00,53.8,53.83,53.76,53.79,119933.0,44.0253,44.0499,43.9926,44.0172,119933.0
2018-02-28 15:05:00,53.8,53.83,53.76,53.82,154434.0,44.0253,44.0499,43.9926,44.0417,154434.0
2018-02-28 15:10:00,53.83,53.83,53.77,53.81,77914.0,44.0499,44.0499,44.0008,44.0335,77914.0
2018-02-28 15:15:00,53.81,53.82,53.72,53.75,125157.0,44.0335,44.0417,43.9599,43.9844,125157.0
2018-02-28 15:20:00,53.75,53.76,53.68,53.7,234760.0,43.9844,43.9926,43.9271,43.9435,234760.0
2018-02-28 15:25:00,53.71,53.72,53.64,53.67,213075.0,43.9517,43.9599,43.8944,43.919,213075.0
2018-02-28 15:30:00,53.67,53.69,53.64,53.65,217960.0,43.919,43.9353,43.8944,43.9026,217960.0
2018-02-28 15:35:00,53.66,53.77,53.63,53.77,608019.0,43.9108,44.0008,43.8862,44.0008,608019.0
2018-02-28 15:40:00,53.77,53.77,53.69,53.71,466218.0,44.0008,44.0008,43.9353,43.9517,466218.0
2018-02-28 15:45:00,53.71,53.71,53.53,53.55,786791.0,43.9517,43.9517,43.8044,43.8208,786791.0
2018-02-28 15:50:00,53.55,53.58,53.51,53.52,756901.0,43.8208,43.8453,43.788,43.7962,756901.0
2018-02-28 15:55:00,53.51,53.56,53.41,53.41,2366111.0,43.788,43.8289,43.7062,43.7062,2366111.0
2018-03-01 09:30:00,53.28,53.33,53.21,53.33,320411.0,43.5998,43.6407,43.5425,43.6407,320411.0
2018-03-01 09:35:00,53.33,53.35,53.17,53.27,241092.0,43.6407,43.6571,43.5098,43.5916,241092.0
2018-03-01 09:40:00,53.26,53.44,53.26,53.43,598955.0,43.5835,43.7307,43.5835,43.7226,598955.0
2018-03-01 09:45:00,53.44,53.44,53.36,53.4,415926.0,43.7307,43.7307,43.6653,43.698,415926.0
2018-03-01 09:50:00,53.4,53.4,53.28,53.31,287859.0,43.698,43.698,43.5998,43.6244,287859.0
2018-03-01 09:55:00,53.31,53.43,53.31,53.37,306727.0,43.6244,43.7226,43.6244,43.6735,306727.0
2018-03-01 10:00:00,53.37,53.49,53.31,53.45,288054.0,43.6735,43.7717,43.6244,43.7389,288054.0
2018-03-01 10:05:00,53.45,53.45,53.35,53.38,135198.0,43.7389,43.7389,43.6571,43.6816,135198.0
2018-03-01 10:10:00,53.37,53.4,53.27,53.39,196375.0,43.6735,43.698,43.5916,43.6898,196375.0
2018-03-01 10:15:00,53.39,53.51,53.37,53.46,214384.0,43.6898,43.788,43.6735,43.7471,214384.0
2018-03-01 10:20:00,53.46,53.52,53.42,53.52,200912.0,43.7471,43.7962,43.7144,43.7962,200912.0
2018-03-01 10:25:00,53.52,53.61,53.49,53.6,147051.0,43.7962,43.8699,43.7717,43.8617,147051.0
2018-03-01 10:30:00,53.6,53.76,53.59,53.76,458521.0,43.8617,43.9926,43.8535,43.9926,458521.0
2018-03-01 10:35:00,53.76,53.79,53.67,53.71,303331.0,43.9926,44.0172,43.919,43.9517,303331.0
2018-03-01 10:40:00,53.72,53.78,53.63,53.63,270410.0,43.9599,44.009,43.8862,43.8862,270410.0
2018-03-01 10:45:00,53.63,53.68,53.57,53.6,301445.0,43.8862,43.9271,43.8371,43.8617,301445.0
2018-03-01 10:50:00,53.6,53.62,53.51,53.51,149915.0,43.8617,43.878,43.788,43.788,149915.0
2018-03-01 10:55:00,53.52,53.52,53.37,53.4,155470.0,43.7962,43.7962,43.6735,43.698,155470.0
2018-03-01 11:00:00,53.4,53.46,53.38,53.44,235154.0,43.698,43.7471,43.6816,43.7307,235154.0
2018-03-01 11:05:00,53.43,53.5,53.42,53.46,107874.0,43.7226,43.7798,43.7144,43.7471,107874.0
2018-03-01 11:10:00,53.45,53.46,53.37,53.39,117817.0,43.7389,43.7471,43.6735,43.6898,117817.0
2018-03-01 11:15:00,53.39,53.46,53.39,53.46,244286.0,43.6898,43.7471,43.6898,43.7471,244286.0
2018-03-01 11:20:00,53.46,53.52,53.45,53.47,89818.0,43.7471,43.7962,43.7389,43.7553,89818.0
2018-03-01 11:25:00,53.47,53.48,53.34,53.38,155366.0,43.7553,43.7635,43.6489,43.6816,155366.0
2018-03-01 11:30:00,53.38,53.39,53.3,53.33,74353.0,43.6816,43.6898,43.6162,43.6407,74353.0
2018-03-01 11:35:00,53.33,53.38,53.33,53.36,123048.0,43.6407,43.6816,43.6407,43.6653,123048.0
2018-03-01 11:40:00,53.36,53.48,53.34,53.48,168179.0,43.6653,43.7635,43.6489,43.7635,168179.0
2018-03-01 11:45:00,53.48,53.57,53.47,53.53,226571.0,43.7635,43.8371,43.7553,43.8044,226571.0
2018-03-01 11:50:00,53.52,53.59,53.51,53.58,54583.0,43.7962,43.8535,43.788,43.8453,54583.0
2018-03-01 11:55:00,53.58,53.65,53.57,53.57,155678.0,43.8453,43.9026,43.8371,43.8371,155678.0
2018-03-01 12:00:00,53.57,53.59,53.39,53.39,402685.0,43.8371,43.8535,43.6898,43.6898,402685.0
2018-03-01 12:05:00,53.39,53.43,53.36,53.4,197026.0,43.6898,43.7226,43.6653,43.698,197026.0
2018-03-01 12:10:00,53.4,53.43,53.39,53.42,30959.0,43.698,43.7226,43.6898,43.7144,30959.0
2018-03-01 12:15:00,53.42,53.44,53.38,53.41,44112.0,43.7144,43.7307,43.6816,43.7062,44112.0
2018-03-01 12:20:00,53.4,53.42,53.36,53.38,91246.0,43.698,43.7144,43.6653,43.6816,91246.0
2018-03-01 12:25:00,53.38,53.4,53.3,53.36,138203.0,43.6816,43.698,43.6162,43.6653,138203.0
2018-03-01 12:30:00,53.35,53.35,53.24,53.32,149851.0,43.6571,43.6571,43.5671,43.6326,149851.0
2018-03-01 12:35:00,53.32,53.39,53.3,53.33,53335.0,43.6326,43.6898,43.6162,43.6407,53335.0
2018-03-01 12:40:00,53.33,53.38,53.26,53.34,74821.0,43.6407,43.6816,43.5835,43.6489,74821.0
2018-03-01 12:45:00,53.34,53.41,53.3,53.41,56037.0,43.6489,43.7062,43.6162,43.7062,56037.0
2018-03-01 12:50:00,53.42,53.43,53.29,53.34,138042.0,43.7144,43.7226,43.608,43.6489,138042.0
2018-03-01 12:55:00,53.35,53.37,53.29,53.31,126041.0,43.6571,43.6735,43.608,43.6244,126041.0
2018-03-01 13:00:00,53.3,53.3,53.12,53.13,374736.0,43.6162,43.6162,43.4689,43.4771,374736.0
2018-03-01 13:05:00,53.12,53.17,53.08,53.1,122787.0,43.4689,43.5098,43.4362,43.4525,122787.0
2018-03-01 13:10:00,53.11,53.22,53.07,53.2,240914.0,43.4607,43.5507,43.428,43.5344,240914.0
2018-03-01 13:15:00,53.2,53.23,53.17,53.21,105708.0,43.5344,43.5589,43.5098,43.5425,105708.0
2018-03-01 13:20:00,53.21,53.22,53.16,53.18,147365.0,43.5425,43.5507,43.5016,43.518,147365.0
2018-03-01 13:25:00,53.18,53.26,53.18,53.22,411879.0,43.518,43.5835,43.518,43.5507,411879.0
2018-03-01 13:30:00,53.22,53.29,53.19,53.2,765373.0,43.5507,43.608,43.5262,43.5344,765373.0
2018-03-01 13:35:00,53.2,53.24,53.17,53.18,279519.0,43.5344,43.5671,43.5098,43.518,279519.0
2018-03-01 13:40:00,53.17,53.19,53.11,53.13,129423.0,43.5098,43.5262,43.4607,43.4771,129423.0
2018-03-01 13:45:00,53.12,53.13,53.03,53.1,166841.0,43.4689,43.4771,43.3952,43.4525,166841.0
2018-03-01 13:50:00,53.1,53.15,53.09,53.1,68803.0,43.4525,43.4934,43.4443,43.4525,68803.0
2018-03-01 13:55:00,53.09,53.09,53.0,53.01,129264.0,43.4443,43.4443,43.3707,43.3789,129264.0
2018-03-01 14:00:00,53.02,53.07,52.88,52.95,501323.0,43.3871,43.428,43.2725,43.3298,501323.0
2018-03-01 14:05:00,52.96,53.01,52.92,52.94,238850.0,43.338,43.3789,43.3052,43.3216,238850.0
2018-03-01 14:10:00,52.95,52.97,52.84,52.86,178136.0,43.3298,43.3461,43.2398,43.2561,178136.0
2018-03-01 14:15:00,52.85,53.03,52.85,53.02,161695.0,43.2479,43.3952,43.2479,43.3871,161695.0
2018-03-01 14:20:00,53.01,53.06,52.95,52.97,187715.0,43.3789,43.4198,43.3298,43.3461,187715.0
2018-03-01 14:25:00,52.99,53.05,52.93,53.04,118156.0,43.3625,43.4116,43.3134,43.4034,118156.0
2018-03-01 14:30:00,53.04,53.08,52.93,52.96,119075.0,43.4034,43.4362,43.3134,43.338,119075.0
2018-03-01 14:35:00,52.97,52.97,52.86,52.88,82516.0,43.3461,43.3461,43.2561,43.2725,82516.0
2018-03-01 14:40:00,52.88,53.02,52.87,52.98,363448.0,43.2725,43.3871,43.2643,43.3543,363448.0
2018-03-01 14:45:00,52.98,53.01,52.88,52.9,75593.0,43.3543,43.3789,43.2725,43.2889,75593.0
2018-03-01 14:50:00,52.9,52.94,52.86,52.86,89953.0,43.2889,43.3216,43.2561,43.2561,89953.0
2018-03-01 14:55:00,52.86,52.93,52.85,52.91,94738.0,43.2561,43.3134,43.2479,43.297,94738.0
2018-03-01 15:00:00,52.92,52.94,52.82,52.84,366990.0,43.3052,43.3216,43.2234,43.2398,366990.0
2018-03-01 15:05:00,52.84,53.02,52.83,53.0,261010.0,43.2398,43.3871,43.2316,43.3707,261010.0
2018-03-01 15:10:00,53.0,53.15,52.96,53.12,198994.0,43.3707,43.4934,43.338,43.4689,198994.0
2018-03-01 15:15:00,53.12,53.18,53.06,53.18,310303.0,43.4689,43.518,43.4198,43.518,310303.0
2018-03-01 15:20:00,53.19,53.24,53.1,53.12,1041565.0,43.5262,43.5671,43.4525,43.4689,1041565.0
2018-03-01 15:25:00,53.11,53.22,53.1,53.17,362825.0,43.4607,43.5507,43.4525,43.5098,362825.0
2018-03-01 15:30:00,53.17,53.21,53.02,53.08,302068.0,43.5098,43.5425,43.3871,43.4362,302068.0
2018-03-01 15:35:00,53.09,53.1,52.99,53.0,357526.0,43.4443,43.4525,43.3625,43.3707,357526.0
2018-03-01 15:40:00,53.0,53.06,52.94,53.0,377032.0,43.3707,43.4198,43.3216,43.3707,377032.0
2018-03-01 15:45:00,53.0,53.17,52.99,53.13,830758.0,43.3707,43.5098,43.3625,43.4771,830758.0
2018-03-01 15:50:00,53.14,53.3,53.14,53.22,758753.0,43.4853,43.6162,43.4853,43.5507,758753.0
2018-03-01 15:55:00,53.23,53.35,53.2,53.24,3503341.0,43.5589,43.6571,43.5344,43.5671,3503341.0
2018-03-02 09:30:00,53.09,53.39,52.96,53.38,431427.0,43.4443,43.6898,43.338,43.6816,431427.0
2018-03-02 09:35:00,53.38,53.41,53.3,53.32,368136.0,43.6816,43.7062,43.6162,43.6326,368136.0
2018-03-02 09:40:00,53.31,53.53,53.26,53.47,1143284.0,43.6244,43.8044,43.5835,43.7553,1143284.0
2018-03-02 09:45:00,53.46,53.54,53.44,53.5,728515.0,43.7471,43.8126,43.7307,43.7798,728515.0
2018-03-02 09:50:00,53.5,53.52,53.29,53.31,543998.0,43.7798,43.7962,43.608,43.6244,543998.0
2018-03-02 09:55:00,53.31,53.36,53.25,53.35,404540.0,43.6244,43.6653,43.5753,43.6571,404540.0
2018-03-02 10:00:00,53.35,53.41,53.31,53.39,293280.0,43.6571,43.7062,43.6244,43.6898,293280.0
2018-03-02 10:05:00,53.38,53.38,53.26,53.31,421400.0,43.6816,43.6816,43.5835,43.6244,421400.0
2018-03-02 10:10:00,53.3,53.3,53.23,53.27,219029.0,43.6162,43.6162,43.5589,43.5916,219029.0
2018-03-02 10:15:00,53.27,53.29,53.22,53.24,268698.0,43.5916,43.608,43.5507,43.5671,268698.0
2018-03-02 10:20:00,53.24,53.35,53.22,53.33,189384.0,43.5671,43.6571,43.5507,43.6407,189384.0
2018-03-02 10:25:00,53.32,53.41,53.32,53.38,129206.0,43.6326,43.7062,43.6326,43.6816,129206.0
2018-03-02 10:30:00,53.38,53.52,53.35,53.51,206596.0,43.6816,43.7962,43.6571,43.788,206596.0
2018-03-02 10:35:00,53.5,53.53,53.43,53.47,163536.0,43.7798,43.8044,43.7226,43.7553,163536.0
2018-03-02 10:40:00,53.46,53.52,53.46,53.49,196522.0,43.7471,43.7962,43.7471,43.7717,196522.0
2018-03-02 10:45:00,53.49,53.5,53.39,53.42,255188.0,43.7717,43.7798,43.6898,43.7144,255188.0
2018-03-02 10:50:00,53.42,53.43,53.34,53.36,157472.0,43.7144,43.7226,43.6489,43.6653,157472.0
2018-03-02 10:55:00,53.36,53.38,53.28,53.29,134813.0,43.6653,43.6816,43.5998,43.608,134813.0
2018-03-02 11:00:00,53.29,53.32,53.26,53.29,99622.0,43.608,43.6326,43.5835,43.608,99622.0
2018-03-02 11:05:00,53.28,53.31,53.25,53.29,173263.0,43.5998,43.6244,43.5753,43.608,173263.0
2018-03-02 11:10:00,53.28,53.34,53.27,53.28,244786.0,43.5998,43.6489,43.5916,43.5998,244786.0
2018-03-02 11:15:00,53.28,53.3,53.22,53.24,146624.0,43.5998,43.6162,43.5507,43.5671,146624.0
2018-03-02 11:20:00,53.24,53.34,53.24,53.34,114550.0,43.5671,43.6489,43.5671,43.6489,114550.0
2018-03-02 11:25:00,53.34,53.44,53.33,53.39,149258.0,43.6489,43.7307,43.6407,43.6898,149258.0
2018-03-02 11:30:00,53.4,53.45,53.32,53.34,165700.0,43.698,43.7389,43.6326,43.6489,165700.0
2018-03-02 11:35:00,53.34,53.35,53.27,53.28,87851.0,43.6489,43.6571,43.5916,43.5998,87851.0
2018-03-02 11:40:00,53.28,53.41,53.27,53.38,101126.0,43.5998,43.7062,43.5916,43.6816,101126.0
2018-03-02 11:45:00,53.39,53.46,53.37,53.45,148433.0,43.6898,43.7471,43.6735,43.7389,148433.0
2018-03-02 11:50:00,53.46,53.49,53.42,53.48,179749.0,43.7471,43.7717,43.7144,43.7635,179749.0
2018-03-02 11:55:00,53.48,53.55,53.48,53.55,102733.0,43.7635,43.8208,43.7635,43.8208,102733.0
2018-03-02 12:00:00,53.54,53.57,53.49,53.49,260592.0,43.8126,43.8371,43.7717,43.7717,260592.0
2018-03-02 12:05:00,53.5,53.5,53.45,53.5,92306.0,43.7798,43.7798,43.7389,43.7798,92306.0
2018-03-02 12:10:00,53.5,53.53,53.46,53.49,104574.0,43.7798,43.8044,43.7471,43.7717,104574.0
2018-03-02 12:15:00,53.49,53.5,53.44,53.48,91728.0,43.7717,43.7798,43.7307,43.7635,91728.0
2018-03-02 12:20:00,53.47,53.49,53.43,53.48,100223.0,43.7553,43.7717,43.7226,43.7635,100223.0
2018-03-02 12:25:00,53.49,53.54,53.48,53.54,91402.0,43.7717,43.8126,43.7635,43.8126,91402.0
2018-03-02 12:30:00,53.54,53.55,53.47,53.48,78340.0,43.8126,43.8208,43.7553,43.7635,78340.0
2018-03-02 12:35:00,53.48,53.53,53.45,53.46,95183.0,43.7635,43.8044,43.7389,43.7471,95183.0
2018-03-02 12:40:00,53.45,53.49,53.44,53.48,93817.0,43.7389,43.7717,43.7307,43.7635,93817.0
2018-03-02 12:45:00,53.47,53.49,53.45,53.46,109926.0,43.7553,43.7717,43.7389,43.7471,109926.0
2018-03-02 12:50:00,53.46,53.51,53.45,53.5,113203.0,43.7471,43.788,43.7389,43.7798,113203.0
2018-03-02 12:55:00,53.5,53.51,53.46,53.47,141389.0,43.7798,43.788,43.7471,43.7553,141389.0
2018-03-02 13:00:00,53.47,53.48,53.4,53.41,118279.0,43.7553,43.7635,43.698,43.7062,118279.0
2018-03-02 13:05:00,53.41,53.41,53.37,53.38,65573.0,43.7062,43.7062,43.6735,43.6816,65573.0
2018-03-02 13:10:00,53.38,53.39,53.29,53.3,96935.0,43.6816,43.6898,43.608,43.6162,96935.0
2018-03-02 13:15:00,53.3,53.35,53.3,53.33,83351.0,43.6162,43.6571,43.6162,43.6407,83351.0
2018-03-02 13:20:00,53.33,53.36,53.31,53.32,69779.0,43.6407,43.6653,43.6244,43.6326,69779.0
2018-03-02 13:25:00,53.32,53.38,53.32,53.34,130959.0,43.6326,43.6816,43.6326,43.6489,130959.0
2018-03-02 13:30:00,53.34,53.36,53.28,53.29,138153.0,43.6489,43.6653,43.5998,43.608,138153.0
2018-03-02 13:35:00,53.29,53.31,53.25,53.31,71252.0,43.608,43.6244,43.5753,43.6244,71252.0
2018-03-02 13:40:00,53.31,53.36,53.31,53.36,101879.0,43.6244,43.6653,43.6244,43.6653,101879.0
2018-03-02 13:45:00,53.35,53.39,53.35,53.39,69083.0,43.6571,43.6898,43.6571,43.6898,69083.0
2018-03-02 13:50:00,53.4,53.42,53.37,53.38,206540.0,43.698,43.7144,43.6735,43.6816,206540.0
2018-03-02 13:55:00,53.38,53.41,53.34,53.35,471026.0,43.6816,43.7062,43.6489,43.6571,471026.0
2018-03-02 14:00:00,53.35,53.44,53.35,53.42,124178.0,43.6571,43.7307,43.6571,43.7144,124178.0
2018-03-02 14:05:00,53.42,53.43,53.38,53.39,102406.0,43.7144,43.7226,43.6816,43.6898,102406.0
2018-03-02 14:10:00,53.39,53.46,53.38,53.44,77856.0,43.6898,43.7471,43.6816,43.7307,77856.0
2018-03-02 14:15:00,53.45,53.46,53.39,53.39,107106.0,43.7389,43.7471,43.6898,43.6898,107106.0
2018-03-02 14:20:00,53.39,53.41,53.35,53.36,56425.0,43.6898,43.7062,43.6571,43.6653,56425.0
2018-03-02 14:25:00,53.36,53.41,53.35,53.39,90587.0,43.6653,43.7062,43.6571,43.6898,90587.0
2018-03-02 14:30:00,53.39,53.41,53.34,53.34,114432.0,43.6898,43.7062,43.6489,43.6489,114432.0
2018-03-02 14:35:00,53.35,53.43,53.34,53.43,120880.0,43.6571,43.7226,43.6489,43.7226,120880.0
2018-03-02 14:40:00,53.43,53.45,53.39,53.43,121420.0,43.7226,43.7389,43.6898,43.7226,121420.0
2018-03-02 14:45:00,53.42,53.47,53.42,53.47,91492.0,43.7144,43.7553,43.7144,43.7553,91492.0
2018-03-02 14:50:00,53.47,53.5,53.43,53.44,194286.0,43.7553,43.7798,43.7226,43.7307,194286.0
2018-03-02 14:55:00,53.44,53.44,53.4,53.4,213015.0,43.7307,43.7307,43.698,43.698,213015.0
2018-03-02 15:00:00,53.41,53.41,53.34,53.37,321333.0,43.7062,43.7062,43.6489,43.6735,321333.0
2018-03-02 15:05:00,53.37,53.4,53.33,53.39,325109.0,43.6735,43.698,43.6407,43.6898,325109.0
2018-03-02 15:10:00,53.39,53.4,53.34,53.39,387015.0,43.6898,43.698,43.6489,43.6898,387015.0
2018-03-02 15:15:00,53.39,53.45,53.36,53.42,163904.0,43.6898,43.7389,43.6653,43.7144,163904.0
2018-03-02 15:20:00,53.42,53.46,53.4,53.45,170258.0,43.7144,43.7471,43.698,43.7389,170258.0
2018-03-02 15:25:00,53.45,53.48,53.4,53.45,152920.0,43.7389,43.7635,43.698,43.7389,152920.0
2018-03-02 15:30:00,53.45,53.55,53.44,53.52,372072.0,43.7389,43.8208,43.7307,43.7962,372072.0
2018-03-02 15:35:00,53.53,53.61,53.49,53.6,391226.0,43.8044,43.8699,43.7717,43.8617,391226.0
2018-03-02 15:40:00,53.61,53.63,53.56,53.62,379628.0,43.8699,43.8862,43.8289,43.878,379628.0
2018-03-02 15:45:00,53.62,53.64,53.55,53.63,593167.0,43.878,43.8944,43.8208,43.8862,593167.0
2018-03-02 15:50:00,53.63,53.74,53.63,53.72,1473043.0,43.8862,43.9762,43.8862,43.9599,1473043.0
2018-03-02 15:55:00,53.72,53.83,53.71,53.71,2496711.0,43.9599,44.0499,43.9517,43.9517,2496711.0
2018-03-05 09:30:00,53.45,53.62,53.45,53.59,192804.0,43.7389,43.878,43.7389,43.8535,192804.0
2018-03-05 09:35:00,53.6,53.72,53.59,53.71,156878.0,43.8617,43.9599,43.8535,43.9517,156878.0
2018-03-05 09:40:00,53.72,53.76,53.65,53.71,327685.0,43.9599,43.9926,43.9026,43.9517,327685.0
2018-03-05 09:45:00,53.71,53.75,53.67,53.71,199341.0,43.9517,43.9844,43.919,43.9517,199341.0
2018-03-05 09:50:00,53.71,53.73,53.66,53.67,150798.0,43.9517,43.9681,43.9108,43.919,150798.0
2018-03-05 09:55:00,53.67,53.72,53.65,53.65,103436.0,43.919,43.9599,43.9026,43.9026,103436.0
2018-03-05 10:00:00,53.66,53.73,53.65,53.7,148907.0,43.9108,43.9681,43.9026,43.9435,148907.0
2018-03-05 10:05:00,53.7,53.73,53.68,53.69,134654.0,43.9435,43.9681,43.9271,43.9353,134654.0
2018-03-05 10:10:00,53.69,53.7,53.58,53.62,117331.0,43.9353,43.9435,43.8453,43.878,117331.0
2018-03-05 10:15:00,53.62,53.66,53.6,53.66,141791.0,43.878,43.9108,43.8617,43.9108,141791.0
2018-03-05 10:20:00,53.65,53.7,53.65,53.68,75709.0,43.9026,43.9435,43.9026,43.9271,75709.0
2018-03-05 10:25:00,53.67,53.72,53.65,53.72,60809.0,43.919,43.9599,43.9026,43.9599,60809.0
2018-03-05 10:30:00,53.72,53.74,53.69,53.7,79120.0,43.9599,43.9762,43.9353,43.9435,79120.0
2018-03-05 10:35:00,53.71,53.77,53.7,53.76,50860.0,43.9517,44.0008,43.9435,43.9926,50860.0
2018-03-05 10:40:00,53.76,53.76,53.7,53.71,69662.0,43.9926,43.9926,43.9435,43.9517,69662.0
2018-03-05 10:45:00,53.71,53.71,53.64,53.65,78016.0,43.9517,43.9517,43.8944,43.9026,78016.0
2018-03-05 10:50:00,53.66,53.7,53.65,53.7,73035.0,43.9108,43.9435,43.9026,43.9435,73035.0
2018-03-05 10:55:00,53.69,53.76,53.68,53.75,118892.0,43.9353,43.9926,43.9271,43.9844,118892.0
2018-03-05 11:00:00,53.74,53.82,53.73,53.8,186401.0,43.9762,44.0417,43.9681,44.0253,186401.0
2018-03-05 11:05:00,53.8,53.91,53.79,53.89,134522.0,44.0253,44.1154,44.0172,44.099,134522.0
2018-03-05 11:10:00,53.88,53.89,53.85,53.86,79276.0,44.0908,44.099,44.0663,44.0744,79276.0
2018-03-05 11:15:00,53.85,53.87,53.81,53.87,119883.0,44.0663,44.0826,44.0335,44.0826,119883.0
2018-03-05 11:20:00,53.87,53.97,53.86,53.94,192287.0,44.0826,44.1645,44.0744,44.1399,192287.0
2018-03-05 11:25:00,53.93,53.99,53.92,53.96,102795.0,44.1317,44.1808,44.1235,44.1563,102795.0
2018-03-05 11:30:00,53.96,53.99,53.94,53.95,138933.0,44.1563,44.1808,44.1399,44.1481,138933.0
2018-03-05 11:35:00,53.95,54.02,53.92,54.02,88448.0,44.1481,44.2054,44.1235,44.2054,88448.0
2018-03-05 11:40:00,54.02,54.07,54.01,54.07,107338.0,44.2054,44.2463,44.1972,44.2463,107338.0
2018-03-05 11:45:00,54.08,54.1,54.03,54.03,104289.0,44.2545,44.2708,44.2136,44.2136,104289.0
2018-03-05 11:50:00,54.04,54.05,54.0,54.01,108893.0,44.2217,44.2299,44.189,44.1972,108893.0
2018-03-05 11:55:00,54.01,54.05,53.99,54.01,60415.0,44.1972,44.2299,44.1808,44.1972,60415.0
2018-03-05 12:00:00,54.02,54.08,54.01,54.08,122842.0,44.2054,44.2545,44.1972,44.2545,122842.0
2018-03-05 12:05:00,54.08,54.09,54.06,54.09,113999.0,44.2545,44.2627,44.2381,44.2627,113999.0
2018-03-05 12:10:00,54.09,54.11,54.05,54.08,110033.0,44.2627,44.279,44.2299,44.2545,110033.0
2018-03-05 12:15:00,54.08,54.09,54.06,54.07,119864.0,44.2545,44.2627,44.2381,44.2463,119864.0
2018-03-05 12:20:00,54.08,54.08,54.0,54.01,262047.0,44.2545,44.2545,44.189,44.1972,262047.0
2018-03-05 12:25:00,54.0,54.04,53.99,54.02,182117.0,44.189,44.2217,44.1808,44.2054,182117.0
2018-03-05 12:30:00,54.02,54.06,53.98,54.01,272786.0,44.2054,44.2381,44.1726,44.1972,272786.0
2018-03-05 12:35:00,54.01,54.07,54.01,54.07,149129.0,44.1972,44.2463,44.1972,44.2463,149129.0
2018-03-05 12:40:00,54.07,54.09,54.05,54.06,109960.0,44.2463,44.2627,44.2299,44.2381,109960.0
2018-03-05 12:45:00,54.06,54.12,54.06,54.09,148021.0,44.2381,44.2872,44.2381,44.2627,148021.0
2018-03-05 12:50:00,54.09,54.1,54.07,54.1,90815.0,44.2627,44.2708,44.2463,44.2708,90815.0
2018-03-05 12:55:00,54.1,54.14,54.08,54.12,173888.0,44.2708,44.3036,44.2545,44.2872,173888.0
2018-03-05 13:00:00,54.12,54.17,54.11,54.16,98884.0,44.2872,44.3281,44.279,44.3199,98884.0
2018-03-05 13:05:00,54.16,54.17,54.12,54.13,56792.0,44.3199,44.3281,44.2872,44.2954,56792.0
2018-03-05 13:10:00,54.13,54.18,54.13,54.14,92588.0,44.2954,44.3363,44.2954,44.3036,92588.0
2018-03-05 13:15:00,54.15,54.15,54.08,54.09,66450.0,44.3118,44.3118,44.2545,44.2627,66450.0
2018-03-05 13:20:00,54.09,54.14,54.07,54.14,71241.0,44.2627,44.3036,44.2463,44.3036,71241.0
2018-03-05 13:25:00,54.14,54.14,54.1,54.11,74943.0,44.3036,44.3036,44.2708,44.279,74943.0
2018-03-05 13:30:00,54.11,54.13,54.05,54.05,261175.0,44.279,44.2954,44.2299,44.2299,261175.0
2018-03-05 13:35:00,54.05,54.08,54.03,54.04,60219.0,44.2299,44.2545,44.2136,44.2217,60219.0
2018-03-05 13:40:00,54.04,54.08,54.03,54.04,122938.0,44.2217,44.2545,44.2136,44.2217,122938.0
2018-03-05 13:45:00,54.03,54.06,53.96,53.99,67691.0,44.2136,44.2381,44.1563,44.1808,67691.0
2018-03-05 13:50:00,53.98,54.0,53.95,53.97,51423.0,44.1726,44.189,44.1481,44.1645,51423.0
2018-03-05 13:55:00,53.98,53.99,53.96,53.98,49618.0,44.1726,44.1808,44.1563,44.1726,49618.0
2018-03-05 14:00:00,53.98,54.01,53.95,53.96,103196.0,44.1726,44.1972,44.1481,44.1563,103196.0
2018-03-05 14:05:00,53.95,53.99,53.94,53.99,123096.0,44.1481,44.1808,44.1399,44.1808,123096.0
2018-03-05 14:10:00,53.99,54.0,53.91,53.93,120381.0,44.1808,44.189,44.1154,44.1317,120381.0
2018-03-05 14:15:00,53.94,53.99,53.93,53.93,117697.0,44.1399,44.1808,44.1317,44.1317,117697.0
2018-03-05 14:20:00,53.94,53.98,53.93,53.98,110815.0,44.1399,44.1726,44.1317,44.1726,110815.0
2018-03-05 14:25:00,53.98,54.06,53.98,54.03,117717.0,44.1726,44.2381,44.1726,44.2136,117717.0
2018-03-05 14:30:00,54.04,54.08,54.03,54.07,99252.0,44.2217,44.2545,44.2136,44.2463,99252.0
2018-03-05 14:35:00,54.07,54.14,54.03,54.13,156357.0,44.2463,44.3036,44.2136,44.2954,156357.0
2018-03-05 14:40:00,54.13,54.17,54.11,54.15,150242.0,44.2954,44.3281,44.279,44.3118,150242.0
2018-03-05 14:45:00,54.15,54.16,54.13,54.16,125923.0,44.3118,44.3199,44.2954,44.3199,125923.0
2018-03-05 14:50:00,54.16,54.17,54.14,54.16,104455.0,44.3199,44.3281,44.3036,44.3199,104455.0
2018-03-05 14:55:00,54.16,54.22,54.15,54.21,177916.0,44.3199,44.369,44.3118,44.3609,177916.0
2018-03-05 15:00:00,54.21,54.21,54.19,54.19,138713.0,44.3609,44.3609,44.3445,44.3445,138713.0
2018-03-05 15:05:00,54.19,54.23,54.15,54.15,243671.0,44.3445,44.3772,44.3118,44.3118,243671.0
2018-03-05 15:10:00,54.15,54.16,54.13,54.13,208096.0,44.3118,44.3199,44.2954,44.2954,208096.0
2018-03-05 15:15:00,54.13,54.13,54.09,54.13,117635.0,44.2954,44.2954,44.2627,44.2954,117635.0
2018-03-05 15:20:00,54.13,54.16,54.11,54.14,200335.0,44.2954,44.3199,44.279,44.3036,200335.0
2018-03-05 15:25:00,54.14,54.15,54.08,54.11,222984.0,44.3036,44.3118,44.2545,44.279,222984.0
2018-03-05 15:30:00,54.11,54.15,54.08,54.15,213139.0,44.279,44.3118,44.2545,44.3118,213139.0
2018-03-05 15:35:00,54.15,54.19,54.13,54.18,438899.0,44.3118,44.3445,44.2954,44.3363,438899.0
2018-03-05 15:40:00,54.18,54.23,54.15,54.21,520654.0,44.3363,44.3772,44.3118,44.3609,520654.0
2018-03-05 15:45:00,54.21,54.26,54.2,54.2,473707.0,44.3609,44.4018,44.3527,44.3527,473707.0
2018-03-05 15:50:00,54.2,54.25,54.2,54.23,594771.0,44.3527,44.3936,44.3527,44.3772,594771.0
2018-03-05 15:55:00,54.24,54.27,54.2,54.21,1700785.0,44.3854,44.4099,44.3527,44.3609,1700785.0
2018-03-06 09:30:00,54.23,54.3,54.2,54.29,105276.0,44.3772,44.4345,44.3527,44.4263,105276.0
2018-03-06 09:35:00,54.3,54.3,54.17,54.23,169067.0,44.4345,44.4345,44.3281,44.3772,169067.0
2018-03-06 09:40:00,54.23,54.23,54.11,54.14,80787.0,44.3772,44.3772,44.279,44.3036,80787.0
2018-03-06 09:45:00,54.14,54.15,54.06,54.09,121176.0,44.3036,44.3118,44.2381,44.2627,121176.0
2018-03-06 09:50:00,54.09,54.12,54.0,54.06,123140.0,44.2627,44.2872,44.189,44.2381,123140.0
2018-03-06 09:55:00,54.07,54.14,54.06,54.09,109617.0,44.2463,44.3036,44.2381,44.2627,109617.0
2018-03-06 10:00:00,54.09,54.1,54.0,54.01,134721.0,44.2627,44.2708,44.189,44.1972,134721.0
2018-03-06 10:05:00,54.01,54.03,53.93,53.93,103919.0,44.1972,44.2136,44.1317,44.1317,103919.0
2018-03-06 10:10:00,53.94,53.94,53.89,53.91,159504.0,44.1399,44.1399,44.099,44.1154,159504.0
2018-03-06 10:15:00,53.91,53.99,53.88,53.99,205171.0,44.1154,44.1808,44.0908,44.1808,205171.0
2018-03-06 10:20:00,53.99,53.99,53.89,53.91,204801.0,44.1808,44.1808,44.099,44.1154,204801.0
2018-03-06 10:25:00,53.91,53.97,53.9,53.95,63921.0,44.1154,44.1645,44.1072,44.1481,63921.0
2018-03-06 10:30:00,53.96,53.98,53.93,53.94,63501.0,44.1563,44.1726,44.1317,44.1399,63501.0
2018-03-06 10:35:00,53.94,53.96,53.93,53.96,63395.0,44.1399,44.1563,44.1317,44.1563,63395.0
2018-03-06 10:40:00,53.96,54.0,53.94,54.0,168629.0,44.1563,44.189,44.1399,44.189,168629.0
2018-03-06 10:45:00,54.0,54.03,53.98,53.99,82210.0,44.189,44.2136,44.1726,44.1808,82210.0
2018-03-06 10:50:00,53.98,53.99,53.91,53.93,188385.0,44.1726,44.1808,44.1154,44.1317,188385.0
2018-03-06 10:55:00,53.93,53.94,53.86,53.89,91092.0,44.1317,44.1399,44.0744,44.099,91092.0
2018-03-06 11:00:00,53.88,53.91,53.85,53.87,98855.0,44.0908,44.1154,44.0663,44.0826,98855.0
2018-03-06 11:05:00,53.87,53.91,53.85,53.9,90895.0,44.0826,44.1154,44.0663,44.1072,90895.0
2018-03-06 11:10:00,53.9,53.95,53.87,53.95,91301.0,44.1072,44.1481,44.0826,44.1481,91301.0
2018-03-06 11:15:00,53.95,53.97,53.91,53.95,59759.0,44.1481,44.1645,44.1154,44.1481,59759.0
2018-03-06 11:20:00,53.95,53.95,53.85,53.87,72460.0,44.1481,44.1481,44.0663,44.0826,72460.0
2018-03-06 11:25:00,53.86,53.94,53.84,53.93,118757.0,44.0744,44.1399,44.0581,44.1317,118757.0
2018-03-06 11:30:00,53.94,53.94,53.89,53.89,58157.0,44.1399,44.1399,44.099,44.099,58157.0
2018-03-06 11:35:00,53.88,53.89,53.84,53.85,76144.0,44.0908,44.099,44.0581,44.0663,76144.0
2018-03-06 11:40:00,53.85,53.92,53.82,53.9,94833.0,44.0663,44.1235,44.0417,44.1072,94833.0
2018-03-06 11:45:00,53.91,53.94,53.91,53.92,59283.0,44.1154,44.1399,44.1154,44.1235,59283.0
2018-03-06 11:50:00,53.92,53.94,53.9,53.93,105823.0,44.1235,44.1399,44.1072,44.1317,105823.0
2018-03-06 11:55:00,53.93,53.96,53.89,53.95,70854.0,44.1317,44.1563,44.099,44.1481,70854.0
2018-03-06 12:00:00,53.96,53.96,53.92,53.93,162058.0,44.1563,44.1563,44.1235,44.1317,162058.0
2018-03-06 12:05:00,53.94,53.95,53.91,53.93,45969.0,44.1399,44.1481,44.1154,44.1317,45969.0
2018-03-06 12:10:00,53.92,53.92,53.87,53.89,64053.0,44.1235,44.1235,44.0826,44.099,64053.0
2018-03-06 12:15:00,53.88,53.89,53.86,53.87,41085.0,44.0908,44.099,44.0744,44.0826,41085.0
2018-03-06 12:20:00,53.86,53.89,53.82,53.86,72967.0,44.0744,44.099,44.0417,44.0744,72967.0
2018-03-06 12:25:00,53.86,53.87,53.83,53.85,141594.0,44.0744,44.0826,44.0499,44.0663,141594.0
2018-03-06 12:30:00,53.84,53.86,53.83,53.85,147374.0,44.0581,44.0744,44.0499,44.0663,147374.0
2018-03-06 12:35:00,53.85,53.87,53.83,53.85,72419.0,44.0663,44.0826,44.0499,44.0663,72419.0
2018-03-06 12:40:00,53.85,53.88,53.84,53.87,2018921.0,44.0663,44.0908,44.0581,44.0826,2018921.0
2018-03-06 12:45:00,53.87,53.88,53.85,53.87,73137.0,44.0826,44.0908,44.0663,44.0826,73137.0
2018-03-06 12:50:00,53.86,53.88,53.85,53.87,100707.0,44.0744,44.0908,44.0663,44.0826,100707.0
2018-03-06 12:55:00,53.86,53.99,53.86,53.98,271671.0,44.0744,44.1808,44.0744,44.1726,271671.0
2018-03-06 13:00:00,53.99,54.02,53.95,53.96,73492.0,44.1808,44.2054,44.1481,44.1563,73492.0
2018-03-06 13:05:00,53.96,54.0,53.95,53.96,64064.0,44.1563,44.189,44.1481,44.1563,64064.0
2018-03-06 13:10:00,53.97,54.0,53.96,53.99,61008.0,44.1645,44.189,44.1563,44.1808,61008.0
2018-03-06 13:15:00,53.99,54.01,53.98,54.0,43402.0,44.1808,44.1972,44.1726,44.189,43402.0
2018-03-06 13:20:00,54.0,54.05,53.98,54.04,119445.0,44.189,44.2299,44.1726,44.2217,119445.0
2018-03-06 13:25:00,54.04,54.08,54.03,54.06,141279.0,44.2217,44.2545,44.2136,44.2381,141279.0
2018-03-06 13:30:00,54.06,54.09,54.03,54.04,218110.0,44.2381,44.2627,44.2136,44.2217,218110.0
2018-03-06 13:35:00,54.04,54.06,54.03,54.05,93082.0,44.2217,44.2381,44.2136,44.2299,93082.0
2018-03-06 13:40:00,54.06,54.09,54.05,54.08,89229.0,44.2381,44.2627,44.2299,44.2545,89229.0
2018-03-06 13:45:00,54.08,54.08,54.0,54.01,124876.0,44.2545,44.2545,44.189,44.1972,124876.0
2018-03-06 13:50:00,54.01,54.05,54.0,54.05,88868.0,44.1972,44.2299,44.189,44.2299,88868.0
2018-03-06 13:55:00,54.04,54.04,54.01,54.04,102594.0,44.2217,44.2217,44.1972,44.2217,102594.0
2018-03-06 14:00:00,54.04,54.06,54.02,54.05,105100.0,44.2217,44.2381,44.2054,44.2299,105100.0
2018-03-06 14:05:00,54.05,54.07,54.0,54.07,79552.0,44.2299,44.2463,44.189,44.2463,79552.0
2018-03-06 14:10:00,54.07,54.08,54.03,54.04,118130.0,44.2463,44.2545,44.2136,44.2217,118130.0
2018-03-06 14:15:00,54.04,54.04,53.99,54.02,168784.0,44.2217,44.2217,44.1808,44.2054,168784.0
2018-03-06 14:20:00,54.02,54.04,54.01,54.03,55362.0,44.2054,44.2217,44.1972,44.2136,55362.0
2018-03-06 14:25:00,54.03,54.04,54.01,54.02,82585.0,44.2136,44.2217,44.1972,44.2054,82585.0
2018-03-06 14:30:00,54.02,54.08,54.01,54.07,65099.0,44.2054,44.2545,44.1972,44.2463,65099.0
2018-03-06 14:35:00,54.07,54.16,54.07,54.16,134593.0,44.2463,44.3199,44.2463,44.3199,134593.0
2018-03-06 14:40:00,54.16,54.19,54.15,54.19,146100.0,44.3199,44.3445,44.3118,44.3445,146100.0
2018-03-06 14:45:00,54.19,54.21,54.16,54.2,107526.0,44.3445,44.3609,44.3199,44.3527,107526.0
2018-03-06 14:50:00,54.21,54.22,54.19,54.19,65619.0,44.3609,44.369,44.3445,44.3445,65619.0
2018-03-06 14:55:00,54.19,54.19,54.14,54.15,143915.0,44.3445,44.3445,44.3036,44.3118,143915.0
2018-03-06 15:00:00,54.16,54.16,54.09,54.1,151165.0,44.3199,44.3199,44.2627,44.2708,151165.0
2018-03-06 15:05:00,54.1,54.14,54.09,54.13,115448.0,44.2708,44.3036,44.2627,44.2954,115448.0
2018-03-06 15:10:00,54.13,54.13,54.08,54.09,111147.0,44.2954,44.2954,44.2545,44.2627,111147.0
2018-03-06 15:15:00,54.09,54.1,54.06,54.09,178982.0,44.2627,44.2708,44.2381,44.2627,178982.0
2018-03-06 15:20:00,54.08,54.12,54.07,54.11,198924.0,44.2545,44.2872,44.2463,44.279,198924.0
2018-03-06 15:25:00,54.11,54.21,54.08,54.19,306675.0,44.279,44.3609,44.2545,44.3445,306675.0
2018-03-06 15:30:00,54.19,54.22,54.19,54.2,408734.0,44.3445,44.369,44.3445,44.3527,408734.0
2018-03-06 15:35:00,54.2,54.22,54.18,54.19,275804.0,44.3527,44.369,44.3363,44.3445,275804.0
2018-03-06 15:40:00,54.19,54.21,54.15,54.16,235730.0,44.3445,44.3609,44.3118,44.3199,235730.0
2018-03-06 15:45:00,54.16,54.18,54.09,54.12,467140.0,44.3199,44.3363,44.2627,44.2872,467140.0
2018-03-06 15:50:00,54.12,54.2,54.11,54.17,546592.0,44.2872,44.3527,44.279,44.3281,546592.0
2018-03-06 15:55:00,54.16,54.26,54.13,54.25,2344770.0,44.3199,44.4018,44.2954,44.3936,2344770.0
2018-03-07 09:30:00,53.74,53.82,53.63,53.7,262486.0,43.9762,44.0417,43.8862,43.9435,262486.0
2018-03-07 09:35:00,53.7,53.77,53.66,53.76,386812.0,43.9435,44.0008,43.9108,43.9926,386812.0
2018-03-07 09:40:00,53.76,53.82,53.72,53.74,231722.0,43.9926,44.0417,43.9599,43.9762,231722.0
2018-03-07 09:45:00,53.74,53.8,53.7,53.74,240969.0,43.9762,44.0253,43.9435,43.9762,240969.0
2018-03-07 09:50:00,53.74,53.77,53.7,53.73,164127.0,43.9762,44.0008,43.9435,43.9681,164127.0
2018-03-07 09:55:00,53.74,53.8,53.71,53.79,105637.0,43.9762,44.0253,43.9517,44.0172,105637.0
2018-03-07 10:00:00,53.78,53.86,53.77,53.81,166225.0,44.009,44.0744,44.0008,44.0335,166225.0
2018-03-07 10:05:00,53.81,53.84,53.79,53.84,170236.0,44.0335,44.0581,44.0172,44.0581,170236.0
2018-03-07 10:10:00,53.84,53.87,53.81,53.84,111986.0,44.0581,44.0826,44.0335,44.0581,111986.0
2018-03-07 10:15:00,53.85,53.91,53.85,53.9,177404.0,44.0663,44.1154,44.0663,44.1072,177404.0
2018-03-07 10:20:00,53.89,53.97,53.88,53.9,321445.0,44.099,44.1645,44.0908,44.1072,321445.0
2018-03-07 10:25:00,53.9,53.9,53.87,53.89,217132.0,44.1072,44.1072,44.0826,44.099,217132.0
2018-03-07 10:30:00,53.89,53.91,53.82,53.91,83727.0,44.099,44.1154,44.0417,44.1154,83727.0
2018-03-07 10:35:00,53.91,53.92,53.83,53.83,196558.0,44.1154,44.1235,44.0499,44.0499,196558.0
2018-03-07 10:40:00,53.83,53.89,53.82,53.87,103535.0,44.0499,44.099,44.0417,44.0826,103535.0
2018-03-07 10:45:00,53.87,53.92,53.86,53.91,58274.0,44.0826,44.1235,44.0744,44.1154,58274.0
2018-03-07 10:50:00,53.92,53.92,53.85,53.88,132069.0,44.1235,44.1235,44.0663,44.0908,132069.0
2018-03-07 10:55:00,53.89,53.92,53.86,53.9,52740.0,44.099,44.1235,44.0744,44.1072,52740.0
2018-03-07 11:00:00,53.9,53.92,53.83,53.85,84490.0,44.1072,44.1235,44.0499,44.0663,84490.0
2018-03-07 11:05:00,53.85,53.85,53.81,53.84,71397.0,44.0663,44.0663,44.0335,44.0581,71397.0
2018-03-07 11:10:00,53.84,53.85,53.79,53.82,158072.0,44.0581,44.0663,44.0172,44.0417,158072.0
2018-03-07 11:15:00,53.82,53.86,53.82,53.82,135582.0,44.0417,44.0744,44.0417,44.0417,135582.0
2018-03-07 11:20:00,53.82,53.84,53.8,53.82,100625.0,44.0417,44.0581,44.0253,44.0417,100625.0
2018-03-07 11:25:00,53.81,53.83,53.77,53.81,107882.0,44.0335,44.0499,44.0008,44.0335,107882.0
2018-03-07 11:30:00,53.83,53.87,53.8,53.81,457311.0,44.0499,44.0826,44.0253,44.0335,457311.0
2018-03-07 11:35:00,53.81,53.86,53.81,53.84,81880.0,44.0335,44.0744,44.0335,44.0581,81880.0
2018-03-07 11:40:00,53.84,53.86,53.82,53.83,70263.0,44.0581,44.0744,44.0417,44.0499,70263.0
2018-03-07 11:45:00,53.83,53.83,53.78,53.78,65962.0,44.0499,44.0499,44.009,44.009,65962.0
2018-03-07 11:50:00,53.78,53.81,53.76,53.78,48386.0,44.009,44.0335,43.9926,44.009,48386.0
2018-03-07 11:55:00,53.78,53.79,53.75,53.75,57941.0,44.009,44.0172,43.9844,43.9844,57941.0
2018-03-07 12:00:00,53.76,53.77,53.69,53.71,146770.0,43.9926,44.0008,43.9353,43.9517,146770.0
2018-03-07 12:05:00,53.71,53.74,53.67,53.67,108792.0,43.9517,43.9762,43.919,43.919,108792.0
2018-03-07 12:10:00,53.68,53.68,53.63,53.66,97958.0,43.9271,43.9271,43.8862,43.9108,97958.0
2018-03-07 12:15:00,53.66,53.68,53.62,53.66,54756.0,43.9108,43.9271,43.878,43.9108,54756.0
2018-03-07 12:20:00,53.65,53.66,53.61,53.63,76514.0,43.9026,43.9108,43.8699,43.8862,76514.0
2018-03-07 12:25:00,53.63,53.65,53.61,53.63,52691.0,43.8862,43.9026,43.8699,43.8862,52691.0
2018-03-07 12:30:00,53.62,53.63,53.6,53.63,83997.0,43.878,43.8862,43.8617,43.8862,83997.0
2018-03-07 12:35:00,53.63,53.64,53.59,53.61,39911.0,43.8862,43.8944,43.8535,43.8699,39911.0
2018-03-07 12:40:00,53.6,53.62,53.55,53.6,113863.0,43.8617,43.878,43.8208,43.8617,113863.0
2018-03-07 12:45:00,53.61,53.62,53.58,53.58,166786.0,43.8699,43.878,43.8453,43.8453,166786.0
2018-03-07 12:50:00,53.58,53.59,53.54,53.55,206807.0,43.8453,43.8535,43.8126,43.8208,206807.0
2018-03-07 12:55:00,53.56,53.57,53.54,53.54,56845.0,43.8289,43.8371,43.8126,43.8126,56845.0
2018-03-07 13:00:00,53.54,53.55,53.51,53.51,84136.0,43.8126,43.8208,43.788,43.788,84136.0
2018-03-07 13:05:00,53.51,53.53,53.48,53.52,135523.0,43.788,43.8044,43.7635,43.7962,135523.0
2018-03-07 13:10:00,53.52,53.54,53.49,53.51,65535.0,43.7962,43.8126,43.7717,43.788,65535.0
2018-03-07 13:15:00,53.51,53.56,53.47,53.54,178314.0,43.788,43.8289,43.7553,43.8126,178314.0
2018-03-07 13:20:00,53.54,53.6,53.53,53.59,248296.0,43.8126,43.8617,43.8044,43.8535,248296.0
2018-03-07 13:25:00,53.59,53.65,53.58,53.65,62915.0,43.8535,43.9026,43.8453,43.9026,62915.0
2018-03-07 13:30:00,53.66,53.71,53.61,53.62,152426.0,43.9108,43.9517,43.8699,43.878,152426.0
2018-03-07 13:35:00,53.62,53.63,53.6,53.61,47747.0,43.878,43.8862,43.8617,43.8699,47747.0
2018-03-07 13:40:00,53.61,53.62,53.57,53.59,46984.0,43.8699,43.878,43.8371,43.8535,46984.0
2018-03-07 13:45:00,53.59,53.61,53.56,53.59,132026.0,43.8535,43.8699,43.8289,43.8535,132026.0
2018-03-07 13:50:00,53.59,53.62,53.58,53.61,64613.0,43.8535,43.878,43.8453,43.8699,64613.0
2018-03-07 13:55:00,53.61,53.61,53.58,53.6,40114.0,43.8699,43.8699,43.8453,43.8617,40114.0
2018-03-07 14:00:00,53.6,53.61,53.55,53.57,64075.0,43.8617,43.8699,43.8208,43.8371,64075.0
2018-03-07 14:05:00,53.57,53.59,53.55,53.57,37281.0,43.8371,43.8535,43.8208,43.8371,37281.0
2018-03-07 14:10:00,53.57,53.63,53.57,53.63,71708.0,43.8371,43.8862,43.8371,43.8862,71708.0
2018-03-07 14:15:00,53.64,53.64,53.6,53.61,99323.0,43.8944,43.8944,43.8617,43.8699,99323.0
2018-03-07 14:20:00,53.62,53.65,53.58,53.62,118640.0,43.878,43.9026,43.8453,43.878,118640.0
2018-03-07 14:25:00,53.63,53.63,53.59,53.59,48833.0,43.8862,43.8862,43.8535,43.8535,48833.0
2018-03-07 14:30:00,53.6,53.66,53.59,53.64,53545.0,43.8617,43.9108,43.8535,43.8944,53545.0
2018-03-07 14:35:00,53.64,53.66,53.63,53.63,31360.0,43.8944,43.9108,43.8862,43.8862,31360.0
2018-03-07 14:40:00,53.64,53.65,53.6,53.62,44705.0,43.8944,43.9026,43.8617,43.878,44705.0
2018-03-07 14:45:00,53.61,53.62,53.59,53.62,134537.0,43.8699,43.878,43.8535,43.878,134537.0
2018-03-07 14:50:00,53.62,53.65,53.58,53.59,117579.0,43.878,43.9026,43.8453,43.8535,117579.0
2018-03-07 14:55:00,53.6,53.65,53.58,53.65,96490.0,43.8617,43.9026,43.8453,43.9026,96490.0
2018-03-07 15:00:00,53.65,53.67,53.64,53.66,66027.0,43.9026,43.919,43.8944,43.9108,66027.0
2018-03-07 15:05:00,53.66,53.77,53.66,53.74,175515.0,43.9108,44.0008,43.9108,43.9762,175515.0
2018-03-07 15:10:00,53.74,53.76,53.72,53.72,145773.0,43.9762,43.9926,43.9599,43.9599,145773.0
2018-03-07 15:15:00,53.72,53.74,53.68,53.7,143348.0,43.9599,43.9762,43.9271,43.9435,143348.0
2018-03-07 15:20:00,53.69,53.69,53.63,53.67,199446.0,43.9353,43.9353,43.8862,43.919,199446.0
2018-03-07 15:25:00,53.67,53.71,53.66,53.7,332332.0,43.919,43.9517,43.9108,43.9435,332332.0
2018-03-07 15:30:00,53.71,53.76,53.7,53.72,159993.0,43.9517,43.9926,43.9435,43.9599,159993.0
2018-03-07 15:35:00,53.72,53.76,53.72,53.76,120737.0,43.9599,43.9926,43.9599,43.9926,120737.0
2018-03-07 15:40:00,53.76,53.79,53.75,53.77,230034.0,43.9926,44.0172,43.9844,44.0008,230034.0
2018-03-07 15:45:00,53.77,53.8,53.75,53.77,393150.0,44.0008,44.0253,43.9844,44.0008,393150.0
2018-03-07 15:50:00,53.77,53.78,53.71,53.72,424988.0,44.0008,44.009,43.9517,43.9599,424988.0
2018-03-07 15:55:00,53.72,53.78,53.71,53.76,886883.0,43.9599,44.009,43.9517,43.9926,886883.0
2018-03-08 09:30:00,53.79,53.81,53.7,53.77,84669.0,44.0172,44.0335,43.9435,44.0008,84669.0
2018-03-08 09:35:00,53.78,53.84,53.77,53.79,84602.0,44.009,44.0581,44.0008,44.0172,84602.0
2018-03-08 09:40:00,53.79,53.86,53.75,53.86,606419.0,44.0172,44.0744,43.9844,44.0744,606419.0
2018-03-08 09:45:00,53.85,53.89,53.82,53.87,79156.0,44.0663,44.099,44.0417,44.0826,79156.0
2018-03-08 09:50:00,53.88,53.89,53.85,53.85,46661.0,44.0908,44.099,44.0663,44.0663,46661.0
2018-03-08 09:55:00,53.85,53.87,53.83,53.83,155162.0,44.0663,44.0826,44.0499,44.0499,155162.0
2018-03-08 10:00:00,53.84,53.87,53.82,53.85,80068.0,44.0581,44.0826,44.0417,44.0663,80068.0
2018-03-08 10:05:00,53.86,53.95,53.86,53.94,285057.0,44.0744,44.1481,44.0744,44.1399,285057.0
2018-03-08 10:10:00,53.93,53.97,53.91,53.96,44100.0,44.1317,44.1645,44.1154,44.1563,44100.0
2018-03-08 10:15:00,53.96,54.0,53.94,54.0,34725.0,44.1563,44.189,44.1399,44.189,34725.0
2018-03-08 10:20:00,54.0,54.1,54.0,54.1,166504.0,44.189,44.2708,44.189,44.2708,166504.0
2018-03-08 10:25:00,54.1,54.12,54.07,54.07,55952.0,44.2708,44.2872,44.2463,44.2463,55952.0
2018-03-08 10:30:00,54.06,54.1,54.06,54.06,163339.0,44.2381,44.2708,44.2381,44.2381,163339.0
2018-03-08 10:35:00,54.06,54.09,54.03,54.04,92703.0,44.2381,44.2627,44.2136,44.2217,92703.0
2018-03-08 10:40:00,54.03,54.05,54.01,54.02,70096.0,44.2136,44.2299,44.1972,44.2054,70096.0
2018-03-08 10:45:00,54.03,54.05,54.01,54.05,64445.0,44.2136,44.2299,44.1972,44.2299,64445.0
2018-03-08 10:50:00,54.05,54.08,54.02,54.05,72716.0,44.2299,44.2545,44.2054,44.2299,72716.0
2018-03-08 10:55:00,54.06,54.09,54.02,54.03,47951.0,44.2381,44.2627,44.2054,44.2136,47951.0
2018-03-08 11:00:00,54.03,54.09,54.0,54.09,138869.0,44.2136,44.2627,44.189,44.2627,138869.0
2018-03-08 11:05:00,54.08,54.09,54.04,54.07,286889.0,44.2545,44.2627,44.2217,44.2463,286889.0
2018-03-08 11:10:00,54.06,54.1,54.05,54.08,57641.0,44.2381,44.2708,44.2299,44.2545,57641.0
2018-03-08 11:15:00,54.08,54.11,54.05,54.05,95829.0,44.2545,44.279,44.2299,44.2299,95829.0
2018-03-08 11:20:00,54.06,54.08,54.03,54.04,29808.0,44.2381,44.2545,44.2136,44.2217,29808.0
2018-03-08 11:25:00,54.04,54.05,53.99,54.01,41765.0,44.2217,44.2299,44.1808,44.1972,41765.0
2018-03-08 11:30:00,54.0,54.01,53.95,53.98,39047.0,44.189,44.1972,44.1481,44.1726,39047.0
2018-03-08 11:35:00,53.98,54.0,53.95,53.98,134885.0,44.1726,44.189,44.1481,44.1726,134885.0
2018-03-08 11:40:00,53.98,54.01,53.96,53.98,189419.0,44.1726,44.1972,44.1563,44.1726,189419.0
2018-03-08 11:45:00,53.98,54.02,53.97,54.01,33520.0,44.1726,44.2054,44.1645,44.1972,33520.0
2018-03-08 11:50:00,54.0,54.04,53.98,54.04,79353.0,44.189,44.2217,44.1726,44.2217,79353.0
2018-03-08 11:55:00,54.04,54.07,54.03,54.05,68483.0,44.2217,44.2463,44.2136,44.2299,68483.0
2018-03-08 12:00:00,54.05,54.07,54.04,54.04,75782.0,44.2299,44.2463,44.2217,44.2217,75782.0
2018-03-08 12:05:00,54.04,54.05,54.03,54.03,30823.0,44.2217,44.2299,44.2136,44.2136,30823.0
2018-03-08 12:10:00,54.03,54.03,53.97,53.99,52667.0,44.2136,44.2136,44.1645,44.1808,52667.0
2018-03-08 12:15:00,53.99,54.03,53.98,54.03,25451.0,44.1808,44.2136,44.1726,44.2136,25451.0
2018-03-08 12:20:00,54.03,54.05,53.99,53.99,17842.0,44.2136,44.2299,44.1808,44.1808,17842.0
2018-03-08 12:25:00,54.0,54.06,53.98,54.04,42642.0,44.189,44.2381,44.1726,44.2217,42642.0
2018-03-08 12:30:00,54.05,54.05,54.0,54.0,29516.0,44.2299,44.2299,44.189,44.189,29516.0
2018-03-08 12:35:00,53.99,54.03,53.99,54.03,42349.0,44.1808,44.2136,44.1808,44.2136,42349.0
2018-03-08 12:40:00,54.02,54.05,54.01,54.03,17632.0,44.2054,44.2299,44.1972,44.2136,17632.0
2018-03-08 12:45:00,54.04,54.06,54.03,54.06,34937.0,44.2217,44.2381,44.2136,44.2381,34937.0
2018-03-08 12:50:00,54.05,54.07,54.0,54.0,62480.0,44.2299,44.2463,44.189,44.189,62480.0
2018-03-08 12:55:00,54.0,54.06,54.0,54.05,40050.0,44.189,44.2381,44.189,44.2299,40050.0
2018-03-08 13:00:00,54.05,54.08,54.03,54.08,25297.0,44.2299,44.2545,44.2136,44.2545,25297.0
2018-03-08 13:05:00,54.07,54.09,54.06,54.07,24441.0,44.2463,44.2627,44.2381,44.2463,24441.0
2018-03-08 13:10:00,54.08,54.09,54.07,54.08,12460.0,44.2545,44.2627,44.2463,44.2545,12460.0
2018-03-08 13:15:00,54.08,54.1,54.06,54.07,31430.0,44.2545,44.2708,44.2381,44.2463,31430.0
2018-03-08 13:20:00,54.07,54.08,54.02,54.04,38791.0,44.2463,44.2545,44.2054,44.2217,38791.0
2018-03-08 13:25:00,54.04,54.04,53.99,54.04,69310.0,44.2217,44.2217,44.1808,44.2217,69310.0
2018-03-08 13:30:00,54.04,54.06,54.02,54.05,40514.0,44.2217,44.2381,44.2054,44.2299,40514.0
2018-03-08 13:35:00,54.05,54.06,54.04,54.05,41251.0,44.2299,44.2381,44.2217,44.2299,41251.0
2018-03-08 13:40:00,54.04,54.06,54.03,54.03,46263.0,44.2217,44.2381,44.2136,44.2136,46263.0
2018-03-08 13:45:00,54.02,54.06,54.01,54.05,65663.0,44.2054,44.2381,44.1972,44.2299,65663.0
2018-03-08 13:50:00,54.05,54.09,54.05,54.09,145886.0,44.2299,44.2627,44.2299,44.2627,145886.0
2018-03-08 13:55:00,54.09,54.12,54.08,54.1,196498.0,44.2627,44.2872,44.2545,44.2708,196498.0
2018-03-08 14:00:00,54.11,54.11,54.06,54.08,41175.0,44.279,44.279,44.2381,44.2545,41175.0
2018-03-08 14:05:00,54.08,54.09,54.04,54.05,51296.0,44.2545,44.2627,44.2217,44.2299,51296.0
2018-03-08 14:10:00,54.05,54.06,54.04,54.05,19156.0,44.2299,44.2381,44.2217,44.2299,19156.0
2018-03-08 14:15:00,54.05,54.1,54.04,54.1,40277.0,44.2299,44.2708,44.2217,44.2708,40277.0
2018-03-08 14:20:00,54.1,54.12,54.09,54.1,40383.0,44.2708,44.2872,44.2627,44.2708,40383.0
2018-03-08 14:25:00,54.1,54.12,54.09,54.11,105490.0,44.2708,44.2872,44.2627,44.279,105490.0
2018-03-08 14:30:00,54.11,54.12,54.07,54.12,127973.0,44.279,44.2872,44.2463,44.2872,127973.0
2018-03-08 14:35:00,54.11,54.15,54.11,54.15,25008.0,44.279,44.3118,44.279,44.3118,25008.0
2018-03-08 14:40:00,54.14,54.16,54.13,54.15,27226.0,44.3036,44.3199,44.2954,44.3118,27226.0
2018-03-08 14:45:00,54.15,54.2,54.14,54.18,80036.0,44.3118,44.3527,44.3036,44.3363,80036.0
2018-03-08 14:50:00,54.18,54.21,54.17,54.17,45462.0,44.3363,44.3609,44.3281,44.3281,45462.0
2018-03-08 14:55:00,54.17,54.2,54.17,54.19,78226.0,44.3281,44.3527,44.3281,44.3445,78226.0
2018-03-08 15:00:00,54.19,54.21,54.17,54.19,176297.0,44.3445,44.3609,44.3281,44.3445,176297.0
2018-03-08 15:05:00,54.19,54.23,54.18,54.2,84111.0,44.3445,44.3772,44.3363,44.3527,84111.0
2018-03-08 15:10:00,54.19,54.21,54.16,54.17,45102.0,44.3445,44.3609,44.3199,44.3281,45102.0
2018-03-08 15:15:00,54.17,54.2,54.16,54.18,82249.0,44.3281,44.3527,44.3199,44.3363,82249.0
2018-03-08 15:20:00,54.19,54.21,54.18,54.18,66583.0,44.3445,44.3609,44.3363,44.3363,66583.0
2018-03-08 15:25:00,54.18,54.19,54.16,54.18,170797.0,44.3363,44.3445,44.3199,44.3363,170797.0
2018-03-08 15:30:00,54.18,54.19,54.13,54.19,291952.0,44.3363,44.3445,44.2954,44.3445,291952.0
2018-03-08 15:35:00,54.18,54.2,54.16,54.16,157098.0,44.3363,44.3527,44.3199,44.3199,157098.0
2018-03-08 15:40:00,54.15,54.15,54.1,54.12,195672.0,44.3118,44.3118,44.2708,44.2872,195672.0
2018-03-08 15:45:00,54.12,54.13,54.05,54.1,394313.0,44.2872,44.2954,44.2299,44.2708,394313.0
2018-03-08 15:50:00,54.1,54.18,54.1,54.15,504195.0,44.2708,44.3363,44.2708,44.3118,504195.0
2018-03-08 15:55:00,54.15,54.27,54.14,54.26,1020654.0,44.3118,44.4099,44.3036,44.4018,1020654.0
2018-03-09 09:30:00,54.4,54.51,54.27,54.28,307249.0,44.5163,44.6063,44.4099,44.4181,307249.0
2018-03-09 09:35:00,54.29,54.3,54.2,54.28,92225.0,44.4263,44.4345,44.3527,44.4181,92225.0
2018-03-09 09:40:00,54.28,54.37,54.25,54.33,115921.0,44.4181,44.4918,44.3936,44.459,115921.0
2018-03-09 09:45:00,54.33,54.37,54.32,54.36,225696.0,44.459,44.4918,44.4509,44.4836,225696.0
2018-03-09 09:50:00,54.36,54.41,54.33,54.34,221481.0,44.4836,44.5245,44.459,44.4672,221481.0
2018-03-09 09:55:00,54.34,54.38,54.32,54.37,53645.0,44.4672,44.5,44.4509,44.4918,53645.0
2018-03-09 10:00:00,54.38,54.41,54.31,54.32,155041.0,44.5,44.5245,44.4427,44.4509,155041.0
2018-03-09 10:05:00,54.33,54.41,54.29,54.4,137762.0,44.459,44.5245,44.4263,44.5163,137762.0
2018-03-09 10:10:00,54.41,54.45,54.39,54.41,129280.0,44.5245,44.5572,44.5081,44.5245,129280.0
2018-03-09 10:15:00,54.42,54.45,54.4,54.43,70511.0,44.5327,44.5572,44.5163,44.5409,70511.0
2018-03-09 10:20:00,54.44,54.47,54.43,54.45,74146.0,44.5491,44.5736,44.5409,44.5572,74146.0
2018-03-09 10:25:00,54.45,54.47,54.43,54.46,44695.0,44.5572,44.5736,44.5409,44.5654,44695.0
2018-03-09 10:30:00,54.46,54.48,54.42,54.47,58632.0,44.5654,44.5818,44.5327,44.5736,58632.0
2018-03-09 10:35:00,54.47,54.49,54.42,54.43,244732.0,44.5736,44.59,44.5327,44.5409,244732.0
2018-03-09 10:40:00,54.43,54.45,54.42,54.45,52897.0,44.5409,44.5572,44.5327,44.5572,52897.0
2018-03-09 10:45:00,54.45,54.49,54.43,54.45,90995.0,44.5572,44.59,44.5409,44.5572,90995.0
2018-03-09 10:50:00,54.45,54.48,54.43,54.45,68745.0,44.5572,44.5818,44.5409,44.5572,68745.0
2018-03-09 10:55:00,54.45,54.45,54.37,54.37,39548.0,44.5572,44.5572,44.4918,44.4918,39548.0
2018-03-09 11:00:00,54.37,54.4,54.37,54.39,72899.0,44.4918,44.5163,44.4918,44.5081,72899.0
2018-03-09 11:05:00,54.38,54.42,54.37,54.42,45746.0,44.5,44.5327,44.4918,44.5327,45746.0
2018-03-09 11:10:00,54.41,54.43,54.38,54.4,76653.0,44.5245,44.5409,44.5,44.5163,76653.0
2018-03-09 11:15:00,54.4,54.41,54.36,54.37,381866.0,44.5163,44.5245,44.4836,44.4918,381866.0
2018-03-09 11:20:00,54.37,54.39,54.37,54.38,103403.0,44.4918,44.5081,44.4918,44.5,103403.0
2018-03-09 11:25:00,54.38,54.41,54.36,54.39,85779.0,44.5,44.5245,44.4836,44.5081,85779.0
2018-03-09 11:30:00,54.4,54.41,54.37,54.4,87081.0,44.5163,44.5245,44.4918,44.5163,87081.0
2018-03-09 11:35:00,54.4,54.42,54.38,54.42,42342.0,44.5163,44.5327,44.5,44.5327,42342.0
2018-03-09 11:40:00,54.42,54.48,54.41,54.48,52612.0,44.5327,44.5818,44.5245,44.5818,52612.0
2018-03-09 11:45:00,54.48,54.48,54.43,54.44,89368.0,44.5818,44.5818,44.5409,44.5491,89368.0
2018-03-09 11:50:00,54.44,54.45,54.41,54.43,55051.0,44.5491,44.5572,44.5245,44.5409,55051.0
2018-03-09 11:55:00,54.44,54.46,54.42,54.46,56191.0,44.5491,44.5654,44.5327,44.5654,56191.0
2018-03-09 12:00:00,54.46,54.49,54.45,54.48,72154.0,44.5654,44.59,44.5572,44.5818,72154.0
2018-03-09 12:05:00,54.47,54.5,54.46,54.49,40919.0,44.5736,44.5982,44.5654,44.59,40919.0
2018-03-09 12:10:00,54.49,54.52,54.49,54.51,179780.0,44.59,44.6145,44.59,44.6063,179780.0
2018-03-09 12:15:00,54.51,54.54,54.51,54.51,229344.0,44.6063,44.6309,44.6063,44.6063,229344.0
2018-03-09 12:20:00,54.51,54.52,54.5,54.52,69492.0,44.6063,44.6145,44.5982,44.6145,69492.0
2018-03-09 12:25:00,54.51,54.52,54.49,54.52,99813.0,44.6063,44.6145,44.59,44.6145,99813.0
2018-03-09 12:30:00,54.51,54.53,54.5,54.53,53391.0,44.6063,44.6227,44.5982,44.6227,53391.0
2018-03-09 12:35:00,54.53,54.55,54.52,54.53,36177.0,44.6227,44.6391,44.6145,44.6227,36177.0
2018-03-09 12:40:00,54.52,54.53,54.48,54.5,54649.0,44.6145,44.6227,44.5818,44.5982,54649.0
2018-03-09 12:45:00,54.5,54.52,54.48,54.49,56059.0,44.5982,44.6145,44.5818,44.59,56059.0
2018-03-09 12:50:00,54.49,54.51,54.48,54.5,114183.0,44.59,44.6063,44.5818,44.5982,114183.0
2018-03-09 12:55:00,54.5,54.51,54.47,54.48,42464.0,44.5982,44.6063,44.5736,44.5818,42464.0
2018-03-09 13:00:00,54.48,54.52,54.47,54.52,30789.0,44.5818,44.6145,44.5736,44.6145,30789.0
2018-03-09 13:05:00,54.52,54.53,54.51,54.52,21252.0,44.6145,44.6227,44.6063,44.6145,21252.0
2018-03-09 13:10:00,54.53,54.57,54.52,54.55,67450.0,44.6227,44.6554,44.6145,44.6391,67450.0
2018-03-09 13:15:00,54.56,54.56,54.52,54.54,34180.0,44.6473,44.6473,44.6145,44.6309,34180.0
2018-03-09 13:20:00,54.54,54.55,54.52,54.52,25605.0,44.6309,44.6391,44.6145,44.6145,25605.0
2018-03-09 13:25:00,54.52,54.56,54.51,54.55,33202.0,44.6145,44.6473,44.6063,44.6391,33202.0
2018-03-09 13:30:00,54.55,54.55,54.53,54.54,32913.0,44.6391,44.6391,44.6227,44.6309,32913.0
2018-03-09 13:35:00,54.54,54.54,54.5,54.51,164803.0,44.6309,44.6309,44.5982,44.6063,164803.0
2018-03-09 13:40:00,54.5,54.5,54.46,54.48,330301.0,44.5982,44.5982,44.5654,44.5818,330301.0
2018-03-09 13:45:00,54.49,54.51,54.48,54.49,118047.0,44.59,44.6063,44.5818,44.59,118047.0
2018-03-09 13:50:00,54.48,54.49,54.46,54.47,123459.0,44.5818,44.59,44.5654,44.5736,123459.0
2018-03-09 13:55:00,54.47,54.47,54.44,54.45,123797.0,44.5736,44.5736,44.5491,44.5572,123797.0
2018-03-09 14:00:00,54.45,54.46,54.44,54.45,119047.0,44.5572,44.5654,44.5491,44.5572,119047.0
2018-03-09 14:05:00,54.45,54.47,54.44,54.46,119341.0,44.5572,44.5736,44.5491,44.5654,119341.0
2018-03-09 14:10:00,54.46,54.48,54.45,54.47,133619.0,44.5654,44.5818,44.5572,44.5736,133619.0
2018-03-09 14:15:00,54.46,54.49,54.45,54.47,173216.0,44.5654,44.59,44.5572,44.5736,173216.0
2018-03-09 14:20:00,54.47,54.47,54.43,54.45,83802.0,44.5736,44.5736,44.5409,44.5572,83802.0
2018-03-09 14:25:00,54.45,54.45,54.41,54.44,95946.0,44.5572,44.5572,44.5245,44.5491,95946.0
2018-03-09 14:30:00,54.45,54.46,54.44,54.45,87289.0,44.5572,44.5654,44.5491,44.5572,87289.0
2018-03-09 14:35:00,54.44,54.48,54.43,54.47,158407.0,44.5491,44.5818,44.5409,44.5736,158407.0
2018-03-09 14:40:00,54.47,54.48,54.46,54.47,95903.0,44.5736,44.5818,44.5654,44.5736,95903.0
2018-03-09 14:45:00,54.46,54.47,54.44,54.45,97895.0,44.5654,44.5736,44.5491,44.5572,97895.0
2018-03-09 14:50:00,54.46,54.47,54.43,54.45,124930.0,44.5654,44.5736,44.5409,44.5572,124930.0
2018-03-09 14:55:00,54.45,54.47,54.44,54.47,219866.0,44.5572,44.5736,44.5491,44.5736,219866.0
2018-03-09 15:00:00,54.47,54.48,54.44,54.48,477932.0,44.5736,44.5818,44.5491,44.5818,477932.0
2018-03-09 15:05:00,54.48,54.49,54.43,54.46,134010.0,44.5818,44.59,44.5409,44.5654,134010.0
2018-03-09 15:10:00,54.46,54.47,54.44,54.47,183293.0,44.5654,44.5736,44.5491,44.5736,183293.0
2018-03-09 15:15:00,54.47,54.47,54.41,54.41,78500.0,44.5736,44.5736,44.5245,44.5245,78500.0
2018-03-09 15:20:00,54.41,54.43,54.4,54.43,186484.0,44.5245,44.5409,44.5163,44.5409,186484.0
2018-03-09 15:25:00,54.43,54.44,54.39,54.43,214252.0,44.5409,44.5491,44.5081,44.5409,214252.0
2018-03-09 15:30:00,54.43,54.48,54.43,54.47,169996.0,44.5409,44.5818,44.5409,44.5736,169996.0
2018-03-09 15:35:00,54.46,54.5,54.46,54.48,302789.0,44.5654,44.5982,44.5654,44.5818,302789.0
2018-03-09 15:40:00,54.48,54.52,54.47,54.48,158942.0,44.5818,44.6145,44.5736,44.5818,158942.0
2018-03-09 15:45:00,54.48,54.49,54.44,54.45,127234.0,44.5818,44.59,44.5491,44.5572,127234.0
2018-03-09 15:50:00,54.45,54.54,54.45,54.54,371191.0,44.5572,44.6309,44.5572,44.6309,371191.0
2018-03-09 15:55:00,54.54,54.61,54.53,54.6,1421594.0,44.6309,44.6882,44.6227,44.68,1421594.0
2018-03-12 09:30:00,54.62,54.72,54.56,54.71,140998.0,44.6964,44.7782,44.6473,44.77,140998.0
2018-03-12 09:35:00,54.71,54.83,54.69,54.79,181126.0,44.77,44.8682,44.7536,44.8355,181126.0
2018-03-12 09:40:00,54.78,54.85,54.76,54.83,412810.0,44.8273,44.8846,44.8109,44.8682,412810.0
2018-03-12 09:45:00,54.83,54.91,54.82,54.89,116362.0,44.8682,44.9337,44.86,44.9173,116362.0
2018-03-12 09:50:00,54.89,54.89,54.82,54.82,125773.0,44.9173,44.9173,44.86,44.86,125773.0
2018-03-12 09:55:00,54.82,54.83,54.78,54.8,59706.0,44.86,44.8682,44.8273,44.8437,59706.0
2018-03-12 10:00:00,54.8,54.82,54.75,54.75,63723.0,44.8437,44.86,44.8027,44.8027,63723.0
2018-03-12 10:05:00,54.75,54.75,54.69,54.69,55306.0,44.8027,44.8027,44.7536,44.7536,55306.0
2018-03-12 10:10:00,54.7,54.7,54.63,54.65,69490.0,44.7618,44.7618,44.7045,44.7209,69490.0
2018-03-12 10:15:00,54.65,54.69,54.63,54.64,657365.0,44.7209,44.7536,44.7045,44.7127,657365.0
2018-03-12 10:20:00,54.64,54.64,54.6,54.61,318594.0,44.7127,44.7127,44.68,44.6882,318594.0
2018-03-12 10:25:00,54.61,54.61,54.59,54.59,132265.0,44.6882,44.6882,44.6718,44.6718,132265.0
2018-03-12 10:30:00,54.59,54.6,54.54,54.6,234380.0,44.6718,44.68,44.6309,44.68,234380.0
2018-03-12 10:35:00,54.6,54.61,54.56,54.59,89005.0,44.68,44.6882,44.6473,44.6718,89005.0
2018-03-12 10:40:00,54.59,54.59,54.54,54.57,144224.0,44.6718,44.6718,44.6309,44.6554,144224.0
2018-03-12 10:45:00,54.57,54.62,54.56,54.62,69103.0,44.6554,44.6964,44.6473,44.6964,69103.0
2018-03-12 10:50:00,54.61,54.62,54.51,54.51,56423.0,44.6882,44.6964,44.6063,44.6063,56423.0
2018-03-12 10:55:00,54.51,54.53,54.5,54.51,47602.0,44.6063,44.6227,44.5982,44.6063,47602.0
2018-03-12 11:00:00,54.51,54.53,54.49,54.53,71729.0,44.6063,44.6227,44.59,44.6227,71729.0
2018-03-12 11:05:00,54.53,54.53,54.47,54.47,53375.0,44.6227,44.6227,44.5736,44.5736,53375.0
2018-03-12 11:10:00,54.47,54.5,54.47,54.47,36012.0,44.5736,44.5982,44.5736,44.5736,36012.0
2018-03-12 11:15:00,54.47,54.53,54.47,54.53,46244.0,44.5736,44.6227,44.5736,44.6227,46244.0
2018-03-12 11:20:00,54.52,54.53,54.5,54.53,56386.0,44.6145,44.6227,44.5982,44.6227,56386.0
2018-03-12 11:25:00,54.53,54.58,54.53,54.54,57023.0,44.6227,44.6636,44.6227,44.6309,57023.0
2018-03-12 11:30:00,54.55,54.58,54.51,54.58,53524.0,44.6391,44.6636,44.6063,44.6636,53524.0
2018-03-12 11:35:00,54.57,54.58,54.53,54.58,27221.0,44.6554,44.6636,44.6227,44.6636,27221.0
2018-03-12 11:40:00,54.57,54.6,54.56,54.58,48825.0,44.6554,44.68,44.6473,44.6636,48825.0
2018-03-12 11:45:00,54.59,54.59,54.57,54.58,44385.0,44.6718,44.6718,44.6554,44.6636,44385.0
2018-03-12 11:50:00,54.58,54.61,54.54,54.6,71594.0,44.6636,44.6882,44.6309,44.68,71594.0
2018-03-12 11:55:00,54.6,54.6,54.57,54.58,43076.0,44.68,44.68,44.6554,44.6636,43076.0
2018-03-12 12:00:00,54.58,54.59,54.56,54.56,28142.0,44.6636,44.6718,44.6473,44.6473,28142.0
2018-03-12 12:05:00,54.56,54.56,54.53,54.55,22868.0,44.6473,44.6473,44.6227,44.6391,22868.0
2018-03-12 12:10:00,54.55,54.56,54.5,54.55,29410.0,44.6391,44.6473,44.5982,44.6391,29410.0
2018-03-12 12:15:00,54.55,54.57,54.53,54.54,26140.0,44.6391,44.6554,44.6227,44.6309,26140.0
2018-03-12 12:20:00,54.54,54.57,54.52,54.57,47954.0,44.6309,44.6554,44.6145,44.6554,47954.0
2018-03-12 12:25:00,54.57,54.58,54.54,54.57,32597.0,44.6554,44.6636,44.6309,44.6554,32597.0
2018-03-12 12:30:00,54.56,54.58,54.54,54.55,38101.0,44.6473,44.6636,44.6309,44.6391,38101.0
2018-03-12 12:35:00,54.55,54.55,54.49,54.53,331038.0,44.6391,44.6391,44.59,44.6227,331038.0
2018-03-12 12:40:00,54.53,54.54,54.52,54.54,31134.0,44.6227,44.6309,44.6145,44.6309,31134.0
2018-03-12 12:45:00,54.54,54.56,54.52,54.53,34932.0,44.6309,44.6473,44.6145,44.6227,34932.0
2018-03-12 12:50:00,54.53,54.53,54.51,54.53,23564.0,44.6227,44.6227,44.6063,44.6227,23564.0
2018-03-12 12:55:00,54.52,54.53,54.5,54.53,22415.0,44.6145,44.6227,44.5982,44.6227,22415.0
2018-03-12 13:00:00,54.53,54.57,54.52,54.56,55506.0,44.6227,44.6554,44.6145,44.6473,55506.0
2018-03-12 13:05:00,54.56,54.58,54.56,54.56,102567.0,44.6473,44.6636,44.6473,44.6473,102567.0
2018-03-12 13:10:00,54.57,54.6,54.56,54.58,73796.0,44.6554,44.68,44.6473,44.6636,73796.0
2018-03-12 13:15:00,54.58,54.59,54.55,54.57,44170.0,44.6636,44.6718,44.6391,44.6554,44170.0
2018-03-12 13:20:00,54.57,54.58,54.54,54.54,40779.0,44.6554,44.6636,44.6309,44.6309,40779.0
2018-03-12 13:25:00,54.54,54.54,54.51,54.52,20551.0,44.6309,44.6309,44.6063,44.6145,20551.0
2018-03-12 13:30:00,54.52,54.53,54.5,54.53,71933.0,44.6145,44.6227,44.5982,44.6227,71933.0
2018-03-12 13:35:00,54.52,54.54,54.51,54.52,29576.0,44.6145,44.6309,44.6063,44.6145,29576.0
2018-03-12 13:40:00,54.53,54.53,54.49,54.5,21021.0,44.6227,44.6227,44.59,44.5982,21021.0
2018-03-12 13:45:00,54.49,54.54,54.49,54.54,42740.0,44.59,44.6309,44.59,44.6309,42740.0
2018-03-12 13:50:00,54.54,54.55,54.52,54.53,23478.0,44.6309,44.6391,44.6145,44.6227,23478.0
2018-03-12 13:55:00,54.53,54.53,54.47,54.47,585094.0,44.6227,44.6227,44.5736,44.5736,585094.0
2018-03-12 14:00:00,54.48,54.5,54.46,54.5,225965.0,44.5818,44.5982,44.5654,44.5982,225965.0
2018-03-12 14:05:00,54.49,54.52,54.49,54.52,64811.0,44.59,44.6145,44.59,44.6145,64811.0
2018-03-12 14:10:00,54.51,54.51,54.47,54.48,95673.0,44.6063,44.6063,44.5736,44.5818,95673.0
2018-03-12 14:15:00,54.49,54.49,54.45,54.47,1119149.0,44.59,44.59,44.5572,44.5736,1119149.0
2018-03-12 14:20:00,54.47,54.48,54.46,54.48,41012.0,44.5736,44.5818,44.5654,44.5818,41012.0
2018-03-12 14:25:00,54.48,54.49,54.45,54.46,108086.0,44.5818,44.59,44.5572,44.5654,108086.0
2018-03-12 14:30:00,54.46,54.48,54.45,54.46,47752.0,44.5654,44.5818,44.5572,44.5654,47752.0
2018-03-12 14:35:00,54.47,54.47,54.44,54.45,31326.0,44.5736,44.5736,44.5491,44.5572,31326.0
2018-03-12 14:40:00,54.45,54.46,54.41,54.43,113597.0,44.5572,44.5654,44.5245,44.5409,113597.0
2018-03-12 14:45:00,54.43,54.44,54.4,54.41,31059.0,44.5409,44.5491,44.5163,44.5245,31059.0
2018-03-12 14:50:00,54.41,54.43,54.4,54.41,51685.0,44.5245,44.5409,44.5163,44.5245,51685.0
2018-03-12 14:55:00,54.41,54.45,54.4,54.44,50366.0,44.5245,44.5572,44.5163,44.5491,50366.0
2018-03-12 15:00:00,54.44,54.47,54.43,54.47,38612.0,44.5491,44.5736,44.5409,44.5736,38612.0
2018-03-12 15:05:00,54.47,54.48,54.45,54.47,33290.0,44.5736,44.5818,44.5572,44.5736,33290.0
2018-03-12 15:10:00,54.47,54.5,54.47,54.47,42907.0,44.5736,44.5982,44.5736,44.5736,42907.0
2018-03-12 15:15:00,54.48,54.51,54.47,54.5,91680.0,44.5818,44.6063,44.5736,44.5982,91680.0
2018-03-12 15:20:00,54.5,54.55,54.49,54.54,100380.0,44.5982,44.6391,44.59,44.6309,100380.0
2018-03-12 15:25:00,54.55,54.55,54.51,54.54,57010.0,44.6391,44.6391,44.6063,44.6309,57010.0
2018-03-12 15:30:00,54.54,54.6,54.53,54.6,71826.0,44.6309,44.68,44.6227,44.68,71826.0
2018-03-12 15:35:00,54.6,54.6,54.53,54.54,153201.0,44.68,44.68,44.6227,44.6309,153201.0
2018-03-12 15:40:00,54.54,54.57,54.54,54.56,159502.0,44.6309,44.6554,44.6309,44.6473,159502.0
2018-03-12 15:45:00,54.57,54.62,54.56,54.6,226081.0,44.6554,44.6964,44.6473,44.68,226081.0
2018-03-12 15:50:00,54.59,54.6,54.55,54.57,270391.0,44.6718,44.68,44.6391,44.6554,270391.0
2018-03-12 15:55:00,54.57,54.58,54.49,54.5,1025468.0,44.6554,44.6636,44.59,44.5982,1025468.0
2018-03-13 09:30:00,54.67,54.77,54.62,54.68,55449.0,44.7373,44.8191,44.6964,44.7455,55449.0
2018-03-13 09:35:00,54.67,54.71,54.65,54.68,79359.0,44.7373,44.77,44.7209,44.7455,79359.0
2018-03-13 09:40:00,54.68,54.73,54.64,54.72,217784.0,44.7455,44.7864,44.7127,44.7782,217784.0
2018-03-13 09:45:00,54.72,54.77,54.7,54.74,372652.0,44.7782,44.8191,44.7618,44.7946,372652.0
2018-03-13 09:50:00,54.75,54.76,54.71,54.75,63668.0,44.8027,44.8109,44.77,44.8027,63668.0
2018-03-13 09:55:00,54.74,54.75,54.66,54.66,103083.0,44.7946,44.8027,44.7291,44.7291,103083.0
2018-03-13 10:00:00,54.67,54.7,54.63,54.69,127939.0,44.7373,44.7618,44.7045,44.7536,127939.0
2018-03-13 10:05:00,54.7,54.7,54.6,54.61,297136.0,44.7618,44.7618,44.68,44.6882,297136.0
2018-03-13 10:10:00,54.61,54.62,54.56,54.6,72113.0,44.6882,44.6964,44.6473,44.68,72113.0
2018-03-13 10:15:00,54.6,54.63,54.57,54.62,65905.0,44.68,44.7045,44.6554,44.6964,65905.0
2018-03-13 10:20:00,54.63,54.66,54.62,54.64,33572.0,44.7045,44.7291,44.6964,44.7127,33572.0
2018-03-13 10:25:00,54.64,54.64,54.56,54.57,33931.0,44.7127,44.7127,44.6473,44.6554,33931.0
2018-03-13 10:30:00,54.57,54.6,54.56,54.57,41956.0,44.6554,44.68,44.6473,44.6554,41956.0
2018-03-13 10:35:00,54.56,54.57,54.54,54.56,532303.0,44.6473,44.6554,44.6309,44.6473,532303.0
2018-03-13 10:40:00,54.55,54.63,54.55,54.6,178369.0,44.6391,44.7045,44.6391,44.68,178369.0
2018-03-13 10:45:00,54.6,54.64,54.59,54.62,73272.0,44.68,44.7127,44.6718,44.6964,73272.0
2018-03-13 10:50:00,54.62,54.66,54.61,54.63,73225.0,44.6964,44.7291,44.6882,44.7045,73225.0
2018-03-13 10:55:00,54.63,54.63,54.57,54.57,80000.0,44.7045,44.7045,44.6554,44.6554,80000.0
2018-03-13 11:00:00,54.58,54.63,54.56,54.63,96563.0,44.6636,44.7045,44.6473,44.7045,96563.0
2018-03-13 11:05:00,54.63,54.64,54.59,54.61,104692.0,44.7045,44.7127,44.6718,44.6882,104692.0
2018-03-13 11:10:00,54.62,54.63,54.57,54.58,38771.0,44.6964,44.7045,44.6554,44.6636,38771.0
2018-03-13 11:15:00,54.58,54.63,54.57,54.62,102412.0,44.6636,44.7045,44.6554,44.6964,102412.0
2018-03-13 11:20:00,54.62,54.63,54.57,54.58,49483.0,44.6964,44.7045,44.6554,44.6636,49483.0
2018-03-13 11:25:00,54.58,54.6,54.54,54.59,312084.0,44.6636,44.68,44.6309,44.6718,312084.0
2018-03-13 11:30:00,54.6,54.62,54.55,54.55,177132.0,44.68,44.6964,44.6391,44.6391,177132.0
2018-03-13 11:35:00,54.55,54.56,54.52,54.54,78250.0,44.6391,44.6473,44.6145,44.6309,78250.0
2018-03-13 11:40:00,54.55,54.59,54.54,54.56,63913.0,44.6391,44.6718,44.6309,44.6473,63913.0
2018-03-13 11:45:00,54.57,54.59,54.55,54.56,47825.0,44.6554,44.6718,44.6391,44.6473,47825.0
2018-03-13 11:50:00,54.57,54.58,54.53,54.57,35452.0,44.6554,44.6636,44.6227,44.6554,35452.0
2018-03-13 11:55:00,54.58,54.58,54.51,54.52,122769.0,44.6636,44.6636,44.6063,44.6145,122769.0
2018-03-13 12:00:00,54.52,54.54,54.43,54.44,399156.0,44.6145,44.6309,44.5409,44.5491,399156.0
2018-03-13 12:05:00,54.44,54.48,54.4,54.45,268547.0,44.5491,44.5818,44.5163,44.5572,268547.0
2018-03-13 12:10:00,54.44,54.47,54.42,54.46,84245.0,44.5491,44.5736,44.5327,44.5654,84245.0
2018-03-13 12:15:00,54.47,54.51,54.46,54.49,75002.0,44.5736,44.6063,44.5654,44.59,75002.0
2018-03-13 12:20:00,54.48,54.49,54.42,54.43,249675.0,44.5818,44.59,44.5327,44.5409,249675.0
2018-03-13 12:25:00,54.43,54.47,54.41,54.46,41715.0,44.5409,44.5736,44.5245,44.5654,41715.0
2018-03-13 12:30:00,54.46,54.51,54.46,54.5,77742.0,44.5654,44.6063,44.5654,44.5982,77742.0
2018-03-13 12:35:00,54.5,54.5,54.47,54.47,86154.0,44.5982,44.5982,44.5736,44.5736,86154.0
2018-03-13 12:40:00,54.47,54.48,54.45,54.47,70203.0,44.5736,44.5818,44.5572,44.5736,70203.0
2018-03-13 12:45:00,54.46,54.5,54.44,54.47,61111.0,44.5654,44.5982,44.5491,44.5736,61111.0
2018-03-13 12:50:00,54.47,54.5,54.47,54.48,33165.0,44.5736,44.5982,44.5736,44.5818,33165.0
2018-03-13 12:55:00,54.49,54.52,54.47,54.48,45164.0,44.59,44.6145,44.5736,44.5818,45164.0
2018-03-13 13:00:00,54.48,54.52,54.47,54.51,53324.0,44.5818,44.6145,44.5736,44.6063,53324.0
2018-03-13 13:05:00,54.51,54.52,54.47,54.49,60394.0,44.6063,44.6145,44.5736,44.59,60394.0
2018-03-13 13:10:00,54.5,54.5,54.47,54.48,37096.0,44.5982,44.5982,44.5736,44.5818,37096.0
2018-03-13 13:15:00,54.49,54.52,54.48,54.49,56155.0,44.59,44.6145,44.5818,44.59,56155.0
2018-03-13 13:20:00,54.48,54.5,54.46,54.48,40755.0,44.5818,44.5982,44.5654,44.5818,40755.0
2018-03-13 13:25:00,54.48,54.49,54.45,54.48,69759.0,44.5818,44.59,44.5572,44.5818,69759.0
2018-03-13 13:30:00,54.48,54.52,54.47,54.5,46069.0,44.5818,44.6145,44.5736,44.5982,46069.0
2018-03-13 13:35:00,54.5,54.52,54.49,54.52,44191.0,44.5982,44.6145,44.59,44.6145,44191.0
2018-03-13 13:40:00,54.52,54.52,54.46,54.47,33144.0,44.6145,44.6145,44.5654,44.5736,33144.0
2018-03-13 13:45:00,54.47,54.5,54.45,54.47,61189.0,44.5736,44.5982,44.5572,44.5736,61189.0
2018-03-13 13:50:00,54.46,54.49,54.45,54.47,31266.0,44.5654,44.59,44.5572,44.5736,31266.0
2018-03-13 13:55:00,54.47,54.47,54.42,54.43,47828.0,44.5736,44.5736,44.5327,44.5409,47828.0
2018-03-13 14:00:00,54.43,54.48,54.43,54.47,43318.0,44.5409,44.5818,44.5409,44.5736,43318.0
2018-03-13 14:05:00,54.47,54.48,54.45,54.46,64460.0,44.5736,44.5818,44.5572,44.5654,64460.0
2018-03-13 14:10:00,54.46,54.47,54.41,54.41,54902.0,44.5654,44.5736,44.5245,44.5245,54902.0
2018-03-13 14:15:00,54.42,54.48,54.41,54.47,134085.0,44.5327,44.5818,44.5245,44.5736,134085.0
2018-03-13 14:20:00,54.47,54.47,54.42,54.43,229006.0,44.5736,44.5736,44.5327,44.5409,229006.0
2018-03-13 14:25:00,54.43,54.47,54.43,54.44,85326.0,44.5409,44.5736,44.5409,44.5491,85326.0
2018-03-13 14:30:00,54.45,54.51,54.44,54.5,51743.0,44.5572,44.6063,44.5491,44.5982,51743.0
2018-03-13 14:35:00,54.5,54.51,54.45,54.47,63957.0,44.5982,44.6063,44.5572,44.5736,63957.0
2018-03-13 14:40:00,54.47,54.47,54.42,54.43,152373.0,44.5736,44.5736,44.5327,44.5409,152373.0
2018-03-13 14:45:00,54.44,54.47,54.42,54.43,56749.0,44.5491,44.5736,44.5327,44.5409,56749.0
2018-03-13 14:50:00,54.43,54.44,54.39,54.43,123269.0,44.5409,44.5491,44.5081,44.5409,123269.0
2018-03-13 14:55:00,54.43,54.43,54.41,54.43,422130.0,44.5409,44.5409,44.5245,44.5409,422130.0
2018-03-13 15:00:00,54.43,54.48,54.4,54.42,139185.0,44.5409,44.5818,44.5163,44.5327,139185.0
2018-03-13 15:05:00,54.42,54.45,54.4,54.43,180202.0,44.5327,44.5572,44.5163,44.5409,180202.0
2018-03-13 15:10:00,54.43,54.46,54.41,54.45,282279.0,44.5409,44.5654,44.5245,44.5572,282279.0
2018-03-13 15:15:00,54.44,54.45,54.41,54.44,104330.0,44.5491,44.5572,44.5245,44.5491,104330.0
2018-03-13 15:20:00,54.44,54.45,54.41,54.44,307295.0,44.5491,44.5572,44.5245,44.5491,307295.0
2018-03-13 15:25:00,54.45,54.48,54.43,54.44,150197.0,44.5572,44.5818,44.5409,44.5491,150197.0
2018-03-13 15:30:00,54.44,54.5,54.43,54.45,120349.0,44.5491,44.5982,44.5409,44.5572,120349.0
2018-03-13 15:35:00,54.45,54.49,54.41,54.43,168537.0,44.5572,44.59,44.5245,44.5409,168537.0
2018-03-13 15:40:00,54.43,54.44,54.4,54.41,136071.0,44.5409,44.5491,44.5163,44.5245,136071.0
2018-03-13 15:45:00,54.41,54.42,54.37,54.38,299378.0,44.5245,44.5327,44.4918,44.5,299378.0
2018-03-13 15:50:00,54.38,54.48,54.38,54.47,436834.0,44.5,44.5818,44.5,44.5736,436834.0
2018-03-13 15:55:00,54.48,54.51,54.44,54.46,817976.0,44.5818,44.6063,44.5491,44.5654,817976.0
2018-03-14 09:30:00,54.59,54.59,54.45,54.51,104478.0,44.6718,44.6718,44.5572,44.6063,104478.0
2018-03-14 09:35:00,54.52,54.56,54.47,54.49,108029.0,44.6145,44.6473,44.5736,44.59,108029.0
2018-03-14 09:40:00,54.48,54.49,54.4,54.42,324883.0,44.5818,44.59,44.5163,44.5327,324883.0
2018-03-14 09:45:00,54.42,54.53,54.41,54.51,92508.0,44.5327,44.6227,44.5245,44.6063,92508.0
2018-03-14 09:50:00,54.49,54.59,54.47,54.59,187929.0,44.59,44.6718,44.5736,44.6718,187929.0
2018-03-14 09:55:00,54.58,54.6,54.5,54.52,383970.0,44.6636,44.68,44.5982,44.6145,383970.0
2018-03-14 10:00:00,54.52,54.56,54.49,54.5,142203.0,44.6145,44.6473,44.59,44.5982,142203.0
2018-03-14 10:05:00,54.49,54.5,54.44,54.44,131261.0,44.59,44.5982,44.5491,44.5491,131261.0
2018-03-14 10:10:00,54.44,54.45,54.34,54.34,276800.0,44.5491,44.5572,44.4672,44.4672,276800.0
2018-03-14 10:15:00,54.35,54.37,54.29,54.31,153364.0,44.4754,44.4918,44.4263,44.4427,153364.0
2018-03-14 10:20:00,54.31,54.35,54.3,54.33,116340.0,44.4427,44.4754,44.4345,44.459,116340.0
2018-03-14 10:25:00,54.34,54.34,54.27,54.29,124817.0,44.4672,44.4672,44.4099,44.4263,124817.0
2018-03-14 10:30:00,54.28,54.29,54.24,54.24,187777.0,44.4181,44.4263,44.3854,44.3854,187777.0
2018-03-14 10:35:00,54.24,54.3,54.23,54.3,128131.0,44.3854,44.4345,44.3772,44.4345,128131.0
2018-03-14 10:40:00,54.3,54.31,54.27,54.27,101057.0,44.4345,44.4427,44.4099,44.4099,101057.0
2018-03-14 10:45:00,54.27,54.28,54.22,54.23,85175.0,44.4099,44.4181,44.369,44.3772,85175.0
2018-03-14 10:50:00,54.23,54.23,54.2,54.2,114782.0,44.3772,44.3772,44.3527,44.3527,114782.0
2018-03-14 10:55:00,54.2,54.24,54.18,54.19,45992.0,44.3527,44.3854,44.3363,44.3445,45992.0
2018-03-14 11:00:00,54.19,54.21,54.14,54.16,61078.0,44.3445,44.3609,44.3036,44.3199,61078.0
2018-03-14 11:05:00,54.16,54.2,54.16,54.2,41105.0,44.3199,44.3527,44.3199,44.3527,41105.0
2018-03-14 11:10:00,54.2,54.21,54.16,54.16,58017.0,44.3527,44.3609,44.3199,44.3199,58017.0
2018-03-14 11:15:00,54.16,54.2,54.16,54.19,69224.0,44.3199,44.3527,44.3199,44.3445,69224.0
2018-03-14 11:20:00,54.19,54.24,54.18,54.23,45972.0,44.3445,44.3854,44.3363,44.3772,45972.0
2018-03-14 11:25:00,54.24,54.29,54.23,54.28,99282.0,44.3854,44.4263,44.3772,44.4181,99282.0
2018-03-14 11:30:00,54.28,54.28,54.2,54.21,52662.0,44.4181,44.4181,44.3527,44.3609,52662.0
2018-03-14 11:35:00,54.2,54.2,54.07,54.09,264707.0,44.3527,44.3527,44.2463,44.2627,264707.0
2018-03-14 11:40:00,54.08,54.14,54.07,54.13,224012.0,44.2545,44.3036,44.2463,44.2954,224012.0
2018-03-14 11:45:00,54.13,54.14,54.08,54.08,96428.0,44.2954,44.3036,44.2545,44.2545,96428.0
2018-03-14 11:50:00,54.09,54.12,54.09,54.11,119181.0,44.2627,44.2872,44.2627,44.279,119181.0
2018-03-14 11:55:00,54.11,54.13,54.06,54.07,66746.0,44.279,44.2954,44.2381,44.2463,66746.0
2018-03-14 12:00:00,54.07,54.1,54.05,54.07,82269.0,44.2463,44.2708,44.2299,44.2463,82269.0
2018-03-14 12:05:00,54.07,54.08,54.02,54.03,69233.0,44.2463,44.2545,44.2054,44.2136,69233.0
2018-03-14 12:10:00,54.04,54.08,54.03,54.08,42296.0,44.2217,44.2545,44.2136,44.2545,42296.0
2018-03-14 12:15:00,54.08,54.12,54.07,54.11,73731.0,44.2545,44.2872,44.2463,44.279,73731.0
2018-03-14 12:20:00,54.11,54.11,54.05,54.05,166098.0,44.279,44.279,44.2299,44.2299,166098.0
2018-03-14 12:25:00,54.05,54.07,54.03,54.06,139482.0,44.2299,44.2463,44.2136,44.2381,139482.0
2018-03-14 12:30:00,54.07,54.09,54.05,54.05,117456.0,44.2463,44.2627,44.2299,44.2299,117456.0
2018-03-14 12:35:00,54.05,54.09,54.05,54.07,114382.0,44.2299,44.2627,44.2299,44.2463,114382.0
2018-03-14 12:40:00,54.06,54.07,54.03,54.04,59347.0,44.2381,44.2463,44.2136,44.2217,59347.0
2018-03-14 12:45:00,54.05,54.09,54.0,54.01,231247.0,44.2299,44.2627,44.189,44.1972,231247.0
2018-03-14 12:50:00,54.0,54.01,53.96,53.97,212533.0,44.189,44.1972,44.1563,44.1645,212533.0
2018-03-14 12:55:00,53.97,53.99,53.93,53.97,97203.0,44.1645,44.1808,44.1317,44.1645,97203.0
2018-03-14 13:00:00,53.96,53.96,53.86,53.91,156274.0,44.1563,44.1563,44.0744,44.1154,156274.0
2018-03-14 13:05:00,53.91,53.93,53.89,53.9,95593.0,44.1154,44.1317,44.099,44.1072,95593.0
2018-03-14 13:10:00,53.9,53.91,53.86,53.87,47707.0,44.1072,44.1154,44.0744,44.0826,47707.0
2018-03-14 13:15:00,53.86,53.88,53.84,53.87,95494.0,44.0744,44.0908,44.0581,44.0826,95494.0
2018-03-14 13:20:00,53.87,53.89,53.84,53.85,105151.0,44.0826,44.099,44.0581,44.0663,105151.0
2018-03-14 13:25:00,53.85,53.86,53.82,53.84,152630.0,44.0663,44.0744,44.0417,44.0581,152630.0
2018-03-14 13:30:00,53.84,53.9,53.83,53.88,41271.0,44.0581,44.1072,44.0499,44.0908,41271.0
2018-03-14 13:35:00,53.89,53.91,53.88,53.9,58587.0,44.099,44.1154,44.0908,44.1072,58587.0
2018-03-14 13:40:00,53.9,53.94,53.89,53.94,65352.0,44.1072,44.1399,44.099,44.1399,65352.0
2018-03-14 13:45:00,53.94,53.97,53.94,53.95,236079.0,44.1399,44.1645,44.1399,44.1481,236079.0
2018-03-14 13:50:00,53.96,54.02,53.96,54.0,140402.0,44.1563,44.2054,44.1563,44.189,140402.0
2018-03-14 13:55:00,54.01,54.01,53.97,53.99,186225.0,44.1972,44.1972,44.1645,44.1808,186225.0
2018-03-14 14:00:00,53.99,54.01,53.96,53.97,53871.0,44.1808,44.1972,44.1563,44.1645,53871.0
2018-03-14 14:05:00,53.97,54.0,53.96,53.98,68924.0,44.1645,44.189,44.1563,44.1726,68924.0
2018-03-14 14:10:00,53.98,53.99,53.94,53.95,160647.0,44.1726,44.1808,44.1399,44.1481,160647.0
2018-03-14 14:15:00,53.95,53.97,53.93,53.93,35608.0,44.1481,44.1645,44.1317,44.1317,35608.0
2018-03-14 14:20:00,53.93,53.95,53.89,53.91,100819.0,44.1317,44.1481,44.099,44.1154,100819.0
2018-03-14 14:25:00,53.91,53.92,53.89,53.91,261459.0,44.1154,44.1235,44.099,44.1154,261459.0
2018-03-14 14:30:00,53.91,53.96,53.91,53.95,155043.0,44.1154,44.1563,44.1154,44.1481,155043.0
2018-03-14 14:35:00,53.95,53.97,53.86,53.89,116352.0,44.1481,44.1645,44.0744,44.099,116352.0
2018-03-14 14:40:00,53.89,53.9,53.82,53.83,112554.0,44.099,44.1072,44.0417,44.0499,112554.0
2018-03-14 14:45:00,53.82,53.88,53.81,53.88,156562.0,44.0417,44.0908,44.0335,44.0908,156562.0
2018-03-14 14:50:00,53.88,53.91,53.87,53.87,184961.0,44.0908,44.1154,44.0826,44.0826,184961.0
2018-03-14 14:55:00,53.88,53.93,53.87,53.92,183391.0,44.0908,44.1317,44.0826,44.1235,183391.0
2018-03-14 15:00:00,53.92,53.93,53.89,53.9,87629.0,44.1235,44.1317,44.099,44.1072,87629.0
2018-03-14 15:05:00,53.9,53.94,53.9,53.91,127180.0,44.1072,44.1399,44.1072,44.1154,127180.0
2018-03-14 15:10:00,53.9,53.91,53.82,53.88,176210.0,44.1072,44.1154,44.0417,44.0908,176210.0
2018-03-14 15:15:00,53.88,53.93,53.84,53.87,253407.0,44.0908,44.1317,44.0581,44.0826,253407.0
2018-03-14 15:20:00,53.87,53.9,53.82,53.88,295239.0,44.0826,44.1072,44.0417,44.0908,295239.0
2018-03-14 15:25:00,53.88,53.89,53.82,53.83,132959.0,44.0908,44.099,44.0417,44.0499,132959.0
2018-03-14 15:30:00,53.83,53.87,53.81,53.83,227486.0,44.0499,44.0826,44.0335,44.0499,227486.0
2018-03-14 15:35:00,53.83,53.87,53.83,53.85,109074.0,44.0499,44.0826,44.0499,44.0663,109074.0
2018-03-14 15:40:00,53.85,53.85,53.79,53.81,207778.0,44.0663,44.0663,44.0172,44.0335,207778.0
2018-03-14 15:45:00,53.81,53.9,53.81,53.9,537651.0,44.0335,44.1072,44.0335,44.1072,537651.0
2018-03-14 15:50:00,53.89,53.93,53.85,53.91,353521.0,44.099,44.1317,44.0663,44.1154,353521.0
2018-03-14 15:55:00,53.91,53.93,53.87,53.9,1001825.0,44.1154,44.1317,44.0826,44.1072,1001825.0
2018-03-15 09:30:00,53.84,53.98,53.84,53.93,73972.0,44.0581,44.1726,44.0581,44.1317,73972.0
2018-03-15 09:35:00,53.92,54.0,53.89,53.99,111745.0,44.1235,44.189,44.099,44.1808,111745.0
2018-03-15 09:40:00,53.98,54.03,53.96,54.0,140991.0,44.1726,44.2136,44.1563,44.189,140991.0
2018-03-15 09:45:00,54.0,54.08,53.98,54.07,79462.0,44.189,44.2545,44.1726,44.2463,79462.0
2018-03-15 09:50:00,54.06,54.06,53.96,53.98,106468.0,44.2381,44.2381,44.1563,44.1726,106468.0
2018-03-15 09:55:00,53.97,53.98,53.9,53.93,109452.0,44.1645,44.1726,44.1072,44.1317,109452.0
2018-03-15 10:00:00,53.93,53.94,53.85,53.91,104498.0,44.1317,44.1399,44.0663,44.1154,104498.0
2018-03-15 10:05:00,53.9,53.92,53.84,53.87,147959.0,44.1072,44.1235,44.0581,44.0826,147959.0
2018-03-15 10:10:00,53.88,53.89,53.81,53.84,125304.0,44.0908,44.099,44.0335,44.0581,125304.0
2018-03-15 10:15:00,53.83,53.85,53.8,53.83,117030.0,44.0499,44.0663,44.0253,44.0499,117030.0
2018-03-15 10:20:00,53.84,53.86,53.83,53.84,48920.0,44.0581,44.0744,44.0499,44.0581,48920.0
2018-03-15 10:25:00,53.84,53.86,53.78,53.85,45888.0,44.0581,44.0744,44.009,44.0663,45888.0
2018-03-15 10:30:00,53.85,53.93,53.85,53.91,63093.0,44.0663,44.1317,44.0663,44.1154,63093.0
2018-03-15 10:35:00,53.92,53.92,53.85,53.86,52267.0,44.1235,44.1235,44.0663,44.0744,52267.0
2018-03-15 10:40:00,53.87,53.88,53.84,53.87,49223.0,44.0826,44.0908,44.0581,44.0826,49223.0
2018-03-15 10:45:00,53.87,53.88,53.84,53.87,54524.0,44.0826,44.0908,44.0581,44.0826,54524.0
2018-03-15 10:50:00,53.88,53.9,53.87,53.87,30451.0,44.0908,44.1072,44.0826,44.0826,30451.0
2018-03-15 10:55:00,53.87,53.88,53.82,53.84,61183.0,44.0826,44.0908,44.0417,44.0581,61183.0
2018-03-15 11:00:00,53.84,53.89,53.83,53.86,78344.0,44.0581,44.099,44.0499,44.0744,78344.0
2018-03-15 11:05:00,53.86,53.86,53.8,53.81,118689.0,44.0744,44.0744,44.0253,44.0335,118689.0
2018-03-15 11:10:00,53.81,53.87,53.8,53.86,61602.0,44.0335,44.0826,44.0253,44.0744,61602.0
2018-03-15 11:15:00,53.86,53.89,53.84,53.86,67782.0,44.0744,44.099,44.0581,44.0744,67782.0
2018-03-15 11:20:00,53.87,53.92,53.86,53.91,88220.0,44.0826,44.1235,44.0744,44.1154,88220.0
2018-03-15 11:25:00,53.91,53.91,53.85,53.86,166557.0,44.1154,44.1154,44.0663,44.0744,166557.0
2018-03-15 11:30:00,53.86,53.87,53.82,53.83,85878.0,44.0744,44.0826,44.0417,44.0499,85878.0
2018-03-15 11:35:00,53.83,53.85,53.8,53.8,60636.0,44.0499,44.0663,44.0253,44.0253,60636.0
2018-03-15 11:40:00,53.8,53.81,53.77,53.77,38788.0,44.0253,44.0335,44.0008,44.0008,38788.0
2018-03-15 11:45:00,53.78,53.78,53.74,53.75,103999.0,44.009,44.009,43.9762,43.9844,103999.0
2018-03-15 11:50:00,53.75,53.77,53.72,53.74,64508.0,43.9844,44.0008,43.9599,43.9762,64508.0
2018-03-15 11:55:00,53.74,53.76,53.71,53.75,38435.0,43.9762,43.9926,43.9517,43.9844,38435.0
2018-03-15 12:00:00,53.76,53.8,53.75,53.77,43629.0,43.9926,44.0253,43.9844,44.0008,43629.0
2018-03-15 12:05:00,53.76,53.79,53.74,53.78,77158.0,43.9926,44.0172,43.9762,44.009,77158.0
2018-03-15 12:10:00,53.78,53.82,53.77,53.8,43915.0,44.009,44.0417,44.0008,44.0253,43915.0
2018-03-15 12:15:00,53.81,53.82,53.8,53.81,35414.0,44.0335,44.0417,44.0253,44.0335,35414.0
2018-03-15 12:20:00,53.8,53.81,53.77,53.78,32333.0,44.0253,44.0335,44.0008,44.009,32333.0
2018-03-15 12:25:00,53.78,53.81,53.78,53.79,38188.0,44.009,44.0335,44.009,44.0172,38188.0
2018-03-15 12:30:00,53.8,53.8,53.75,53.75,40261.0,44.0253,44.0253,43.9844,43.9844,40261.0
2018-03-15 12:35:00,53.76,53.77,53.73,53.73,40091.0,43.9926,44.0008,43.9681,43.9681,40091.0
2018-03-15 12:40:00,53.73,53.75,53.72,53.72,47446.0,43.9681,43.9844,43.9599,43.9599,47446.0
2018-03-15 12:45:00,53.72,53.72,53.69,53.7,56177.0,43.9599,43.9599,43.9353,43.9435,56177.0
2018-03-15 12:50:00,53.7,53.73,53.7,53.72,74643.0,43.9435,43.9681,43.9435,43.9599,74643.0
2018-03-15 12:55:00,53.72,53.73,53.71,53.71,43252.0,43.9599,43.9681,43.9517,43.9517,43252.0
2018-03-15 13:00:00,53.71,53.74,53.71,53.73,28029.0,43.9517,43.9762,43.9517,43.9681,28029.0
2018-03-15 13:05:00,53.73,53.75,53.72,53.74,28819.0,43.9681,43.9844,43.9599,43.9762,28819.0
2018-03-15 13:10:00,53.73,53.74,53.71,53.73,38471.0,43.9681,43.9762,43.9517,43.9681,38471.0
2018-03-15 13:15:00,53.72,53.73,53.69,53.71,69005.0,43.9599,43.9681,43.9353,43.9517,69005.0
2018-03-15 13:20:00,53.71,53.72,53.69,53.71,37533.0,43.9517,43.9599,43.9353,43.9517,37533.0
2018-03-15 13:25:00,53.71,53.72,53.7,53.72,34083.0,43.9517,43.9599,43.9435,43.9599,34083.0
2018-03-15 13:30:00,53.72,53.72,53.68,53.68,178904.0,43.9599,43.9599,43.9271,43.9271,178904.0
2018-03-15 13:35:00,53.69,53.7,53.65,53.66,42093.0,43.9353,43.9435,43.9026,43.9108,42093.0
2018-03-15 13:40:00,53.66,53.66,53.64,53.65,72469.0,43.9108,43.9108,43.8944,43.9026,72469.0
2018-03-15 13:45:00,53.65,53.65,53.6,53.63,212850.0,43.9026,43.9026,43.8617,43.8862,212850.0
2018-03-15 13:50:00,53.63,53.65,53.56,53.59,77701.0,43.8862,43.9026,43.8289,43.8535,77701.0
2018-03-15 13:55:00,53.58,53.58,53.51,53.52,238681.0,43.8453,43.8453,43.788,43.7962,238681.0
2018-03-15 14:00:00,53.52,53.53,53.45,53.5,139801.0,43.7962,43.8044,43.7389,43.7798,139801.0
2018-03-15 14:05:00,53.51,53.55,53.49,53.53,83010.0,43.788,43.8208,43.7717,43.8044,83010.0
2018-03-15 14:10:00,53.53,53.55,53.5,53.51,90438.0,43.8044,43.8208,43.7798,43.788,90438.0
2018-03-15 14:15:00,53.51,53.57,53.51,53.53,86182.0,43.788,43.8371,43.788,43.8044,86182.0
2018-03-15 14:20:00,53.54,53.55,53.53,53.54,24035.0,43.8126,43.8208,43.8044,43.8126,24035.0
2018-03-15 14:25:00,53.54,53.55,53.49,53.49,52046.0,43.8126,43.8208,43.7717,43.7717,52046.0
2018-03-15 14:30:00,53.49,53.52,53.47,53.51,40017.0,43.7717,43.7962,43.7553,43.788,40017.0
2018-03-15 14:35:00,53.5,53.53,53.47,53.47,39923.0,43.7798,43.8044,43.7553,43.7553,39923.0
2018-03-15 14:40:00,53.47,53.48,53.42,53.43,231478.0,43.7553,43.7635,43.7144,43.7226,231478.0
2018-03-15 14:45:00,53.42,53.44,53.39,53.39,41036.0,43.7144,43.7307,43.6898,43.6898,41036.0
2018-03-15 14:50:00,53.4,53.41,53.37,53.39,33840.0,43.698,43.7062,43.6735,43.6898,33840.0
2018-03-15 14:55:00,53.39,53.43,53.38,53.41,171738.0,43.6898,43.7226,43.6816,43.7062,171738.0
2018-03-15 15:00:00,53.41,53.44,53.4,53.44,152032.0,43.7062,43.7307,43.698,43.7307,152032.0
2018-03-15 15:05:00,53.43,53.47,53.43,53.44,97301.0,43.7226,43.7553,43.7226,43.7307,97301.0
2018-03-15 15:10:00,53.45,53.45,53.39,53.4,186568.0,43.7389,43.7389,43.6898,43.698,186568.0
2018-03-15 15:15:00,53.4,53.42,53.39,53.41,119984.0,43.698,43.7144,43.6898,43.7062,119984.0
2018-03-15 15:20:00,53.41,53.49,53.4,53.48,180523.0,43.7062,43.7717,43.698,43.7635,180523.0
2018-03-15 15:25:00,53.48,53.49,53.46,53.49,80485.0,43.7635,43.7717,43.7471,43.7717,80485.0
2018-03-15 15:30:00,53.49,53.52,53.47,53.5,151613.0,43.7717,43.7962,43.7553,43.7798,151613.0
2018-03-15 15:35:00,53.51,53.54,53.5,53.5,125042.0,43.788,43.8126,43.7798,43.7798,125042.0
2018-03-15 15:40:00,53.5,53.54,53.49,53.53,154957.0,43.7798,43.8126,43.7717,43.8044,154957.0
2018-03-15 15:45:00,53.53,53.57,53.52,53.55,189638.0,43.8044,43.8371,43.7962,43.8208,189638.0
2018-03-15 15:50:00,53.55,53.57,53.54,53.54,317142.0,43.8208,43.8371,43.8126,43.8126,317142.0
2018-03-15 15:55:00,53.55,53.58,53.53,53.53,1045517.0,43.8208,43.8453,43.8044,43.8044,1045517.0
2018-03-16 09:30:00,53.23,53.51,53.23,53.43,137072.0,43.8031,44.0335,43.8031,43.9677,137072.0
2018-03-16 09:35:00,53.42,53.55,53.41,53.54,69990.0,43.9595,44.0664,43.9512,44.0582,69990.0
2018-03-16 09:40:00,53.55,53.56,53.46,53.47,53285.0,44.0664,44.0747,43.9924,44.0006,53285.0
2018-03-16 09:45:00,53.48,53.51,53.45,53.5,56806.0,44.0088,44.0335,43.9842,44.0253,56806.0
2018-03-16 09:50:00,53.49,53.49,53.35,53.36,90375.0,44.0171,44.0171,43.9019,43.9101,90375.0
2018-03-16 09:55:00,53.36,53.38,53.31,53.35,68895.0,43.9101,43.9266,43.869,43.9019,68895.0
2018-03-16 10:00:00,53.34,53.37,53.32,53.34,347308.0,43.8936,43.9183,43.8772,43.8936,347308.0
2018-03-16 10:05:00,53.35,53.37,53.34,53.36,76572.0,43.9019,43.9183,43.8936,43.9101,76572.0
2018-03-16 10:10:00,53.37,53.38,53.33,53.36,101693.0,43.9183,43.9266,43.8854,43.9101,101693.0
2018-03-16 10:15:00,53.36,53.39,53.32,53.32,49883.0,43.9101,43.9348,43.8772,43.8772,49883.0
2018-03-16 10:20:00,53.32,53.38,53.32,53.35,69614.0,43.8772,43.9266,43.8772,43.9019,69614.0
2018-03-16 10:25:00,53.35,53.36,53.34,53.35,33149.0,43.9019,43.9101,43.8936,43.9019,33149.0
2018-03-16 10:30:00,53.35,53.38,53.35,53.35,68408.0,43.9019,43.9266,43.9019,43.9019,68408.0
2018-03-16 10:35:00,53.35,53.39,53.35,53.38,74114.0,43.9019,43.9348,43.9019,43.9266,74114.0
2018-03-16 10:40:00,53.38,53.38,53.32,53.33,101910.0,43.9266,43.9266,43.8772,43.8854,101910.0
2018-03-16 10:45:00,53.33,53.34,53.31,53.32,54399.0,43.8854,43.8936,43.869,43.8772,54399.0
2018-03-16 10:50:00,53.32,53.36,53.32,53.33,58745.0,43.8772,43.9101,43.8772,43.8854,58745.0
2018-03-16 10:55:00,53.33,53.35,53.32,53.35,83525.0,43.8854,43.9019,43.8772,43.9019,83525.0
2018-03-16 11:00:00,53.35,53.36,53.33,53.34,71655.0,43.9019,43.9101,43.8854,43.8936,71655.0
2018-03-16 11:05:00,53.34,53.34,53.3,53.32,61486.0,43.8936,43.8936,43.8607,43.8772,61486.0
2018-03-16 11:10:00,53.32,53.33,53.31,53.32,30037.0,43.8772,43.8854,43.869,43.8772,30037.0
2018-03-16 11:15:00,53.32,53.36,53.32,53.35,45259.0,43.8772,43.9101,43.8772,43.9019,45259.0
2018-03-16 11:20:00,53.35,53.38,53.35,53.36,38917.0,43.9019,43.9266,43.9019,43.9101,38917.0
2018-03-16 11:25:00,53.36,53.37,53.34,53.36,61424.0,43.9101,43.9183,43.8936,43.9101,61424.0
2018-03-16 11:30:00,53.36,53.42,53.36,53.42,55519.0,43.9101,43.9595,43.9101,43.9595,55519.0
2018-03-16 11:35:00,53.42,53.43,53.39,53.43,37855.0,43.9595,43.9677,43.9348,43.9677,37855.0
2018-03-16 11:40:00,53.43,53.44,53.4,53.41,53827.0,43.9677,43.9759,43.943,43.9512,53827.0
2018-03-16 11:45:00,53.41,53.44,53.41,53.42,37645.0,43.9512,43.9759,43.9512,43.9595,37645.0
2018-03-16 11:50:00,53.41,53.43,53.4,53.41,68810.0,43.9512,43.9677,43.943,43.9512,68810.0
2018-03-16 11:55:00,53.4,53.42,53.38,53.39,68278.0,43.943,43.9595,43.9266,43.9348,68278.0
2018-03-16 12:00:00,53.4,53.4,53.38,53.4,37882.0,43.943,43.943,43.9266,43.943,37882.0
2018-03-16 12:05:00,53.4,53.4,53.35,53.38,97857.0,43.943,43.943,43.9019,43.9266,97857.0
2018-03-16 12:10:00,53.38,53.39,53.36,53.38,25193.0,43.9266,43.9348,43.9101,43.9266,25193.0
2018-03-16 12:15:00,53.39,53.39,53.36,53.37,163907.0,43.9348,43.9348,43.9101,43.9183,163907.0
2018-03-16 12:20:00,53.37,53.38,53.35,53.38,42273.0,43.9183,43.9266,43.9019,43.9266,42273.0
2018-03-16 12:25:00,53.37,53.42,53.36,53.4,68399.0,43.9183,43.9595,43.9101,43.943,68399.0
2018-03-16 12:30:00,53.4,53.43,53.39,53.42,32193.0,43.943,43.9677,43.9348,43.9595,32193.0
2018-03-16 12:35:00,53.42,53.45,53.42,53.42,47355.0,43.9595,43.9842,43.9595,43.9595,47355.0
2018-03-16 12:40:00,53.43,53.47,53.42,53.45,87532.0,43.9677,44.0006,43.9595,43.9842,87532.0
2018-03-16 12:45:00,53.45,53.47,53.45,53.47,38221.0,43.9842,44.0006,43.9842,44.0006,38221.0
2018-03-16 12:50:00,53.47,53.48,53.46,53.47,36673.0,44.0006,44.0088,43.9924,44.0006,36673.0
2018-03-16 12:55:00,53.46,53.47,53.44,53.45,33973.0,43.9924,44.0006,43.9759,43.9842,33973.0
2018-03-16 13:00:00,53.44,53.47,53.43,53.45,158366.0,43.9759,44.0006,43.9677,43.9842,158366.0
2018-03-16 13:05:00,53.44,53.45,53.41,53.41,39129.0,43.9759,43.9842,43.9512,43.9512,39129.0
2018-03-16 13:10:00,53.41,53.42,53.37,53.39,25643.0,43.9512,43.9595,43.9183,43.9348,25643.0
2018-03-16 13:15:00,53.39,53.39,53.34,53.35,25858.0,43.9348,43.9348,43.8936,43.9019,25858.0
2018-03-16 13:20:00,53.35,53.35,53.3,53.3,45123.0,43.9019,43.9019,43.8607,43.8607,45123.0
2018-03-16 13:25:00,53.3,53.31,53.28,53.3,34564.0,43.8607,43.869,43.8443,43.8607,34564.0
2018-03-16 13:30:00,53.29,53.32,53.28,53.32,26009.0,43.8525,43.8772,43.8443,43.8772,26009.0
2018-03-16 13:35:00,53.32,53.32,53.29,53.3,36891.0,43.8772,43.8772,43.8525,43.8607,36891.0
2018-03-16 13:40:00,53.3,53.31,53.28,53.28,38055.0,43.8607,43.869,43.8443,43.8443,38055.0
2018-03-16 13:45:00,53.28,53.29,53.26,53.28,236727.0,43.8443,43.8525,43.8278,43.8443,236727.0
2018-03-16 13:50:00,53.28,53.3,53.27,53.28,38617.0,43.8443,43.8607,43.836,43.8443,38617.0
2018-03-16 13:55:00,53.28,53.3,53.26,53.3,26697.0,43.8443,43.8607,43.8278,43.8607,26697.0
2018-03-16 14:00:00,53.3,53.31,53.29,53.31,41670.0,43.8607,43.869,43.8525,43.869,41670.0
2018-03-16 14:05:00,53.3,53.31,53.28,53.29,67710.0,43.8607,43.869,43.8443,43.8525,67710.0
2018-03-16 14:10:00,53.29,53.29,53.24,53.25,46545.0,43.8525,43.8525,43.8113,43.8196,46545.0
2018-03-16 14:15:00,53.25,53.25,53.22,53.25,21487.0,43.8196,43.8196,43.7949,43.8196,21487.0
2018-03-16 14:20:00,53.25,53.27,53.25,53.27,45807.0,43.8196,43.836,43.8196,43.836,45807.0
2018-03-16 14:25:00,53.27,53.28,53.27,53.28,23400.0,43.836,43.8443,43.836,43.8443,23400.0
2018-03-16 14:30:00,53.27,53.28,53.26,53.28,38702.0,43.836,43.8443,43.8278,43.8443,38702.0
2018-03-16 14:35:00,53.28,53.32,53.28,53.3,54635.0,43.8443,43.8772,43.8443,43.8607,54635.0
2018-03-16 14:40:00,53.3,53.31,53.3,53.31,15604.0,43.8607,43.869,43.8607,43.869,15604.0
2018-03-16 14:45:00,53.3,53.31,53.29,53.29,59373.0,43.8607,43.869,43.8525,43.8525,59373.0
2018-03-16 14:50:00,53.3,53.31,53.28,53.3,62478.0,43.8607,43.869,43.8443,43.8607,62478.0
2018-03-16 14:55:00,53.3,53.31,53.29,53.29,55791.0,43.8607,43.869,43.8525,43.8525,55791.0
2018-03-16 15:00:00,53.29,53.33,53.29,53.3,45660.0,43.8525,43.8854,43.8525,43.8607,45660.0
2018-03-16 15:05:00,53.3,53.31,53.29,53.3,42554.0,43.8607,43.869,43.8525,43.8607,42554.0
2018-03-16 15:10:00,53.3,53.32,53.29,53.3,59550.0,43.8607,43.8772,43.8525,43.8607,59550.0
2018-03-16 15:15:00,53.3,53.31,53.27,53.28,58149.0,43.8607,43.869,43.836,43.8443,58149.0
2018-03-16 15:20:00,53.28,53.29,53.27,53.28,65643.0,43.8443,43.8525,43.836,43.8443,65643.0
2018-03-16 15:25:00,53.28,53.34,53.28,53.33,90291.0,43.8443,43.8936,43.8443,43.8854,90291.0
2018-03-16 15:30:00,53.34,53.37,53.33,53.36,148764.0,43.8936,43.9183,43.8854,43.9101,148764.0
2018-03-16 15:35:00,53.37,53.38,53.34,53.36,210106.0,43.9183,43.9266,43.8936,43.9101,210106.0
2018-03-16 15:40:00,53.37,53.37,53.35,53.37,97316.0,43.9183,43.9183,43.9019,43.9183,97316.0
2018-03-16 15:45:00,53.37,53.38,53.33,53.36,186143.0,43.9183,43.9266,43.8854,43.9101,186143.0
2018-03-16 15:50:00,53.36,53.39,53.34,53.36,261808.0,43.9101,43.9348,43.8936,43.9101,261808.0
2018-03-16 15:55:00,53.36,53.37,53.2,53.25,3054902.0,43.9101,43.9183,43.7784,43.8196,3054902.0
2018-03-19 09:30:00,53.21,53.31,53.15,53.3,234515.0,43.7867,43.869,43.7373,43.8607,234515.0
2018-03-19 09:35:00,53.29,53.31,53.22,53.22,116708.0,43.8525,43.869,43.7949,43.7949,116708.0
2018-03-19 09:40:00,53.22,53.27,53.14,53.14,146990.0,43.7949,43.836,43.7291,43.7291,146990.0
2018-03-19 09:45:00,53.14,53.17,53.11,53.15,104194.0,43.7291,43.7537,43.7044,43.7373,104194.0
2018-03-19 09:50:00,53.14,53.17,53.13,53.15,66614.0,43.7291,43.7537,43.7208,43.7373,66614.0
2018-03-19 09:55:00,53.15,53.18,53.14,53.16,184742.0,43.7373,43.762,43.7291,43.7455,184742.0
2018-03-19 10:00:00,53.16,53.16,53.08,53.09,99602.0,43.7455,43.7455,43.6797,43.6879,99602.0
2018-03-19 10:05:00,53.09,53.12,53.08,53.09,66419.0,43.6879,43.7126,43.6797,43.6879,66419.0
2018-03-19 10:10:00,53.09,53.11,53.07,53.08,145551.0,43.6879,43.7044,43.6715,43.6797,145551.0
2018-03-19 10:15:00,53.08,53.11,53.05,53.07,105974.0,43.6797,43.7044,43.655,43.6715,105974.0
2018-03-19 10:20:00,53.07,53.08,53.05,53.07,125897.0,43.6715,43.6797,43.655,43.6715,125897.0
2018-03-19 10:25:00,53.07,53.09,53.02,53.05,142012.0,43.6715,43.6879,43.6303,43.655,142012.0
2018-03-19 10:30:00,53.05,53.09,53.05,53.08,117977.0,43.655,43.6879,43.655,43.6797,117977.0
2018-03-19 10:35:00,53.07,53.08,53.05,53.07,33256.0,43.6715,43.6797,43.655,43.6715,33256.0
2018-03-19 10:40:00,53.07,53.09,53.04,53.05,209484.0,43.6715,43.6879,43.6468,43.655,209484.0
2018-03-19 10:45:00,53.05,53.07,53.04,53.06,63529.0,43.655,43.6715,43.6468,43.6632,63529.0
2018-03-19 10:50:00,53.06,53.14,53.06,53.11,117030.0,43.6632,43.7291,43.6632,43.7044,117030.0
2018-03-19 10:55:00,53.11,53.12,53.07,53.09,140324.0,43.7044,43.7126,43.6715,43.6879,140324.0
2018-03-19 11:00:00,53.09,53.13,53.07,53.13,71444.0,43.6879,43.7208,43.6715,43.7208,71444.0
2018-03-19 11:05:00,53.13,53.18,53.12,53.15,59186.0,43.7208,43.762,43.7126,43.7373,59186.0
2018-03-19 11:10:00,53.15,53.15,53.09,53.12,77829.0,43.7373,43.7373,43.6879,43.7126,77829.0
2018-03-19 11:15:00,53.12,53.16,53.08,53.14,129182.0,43.7126,43.7455,43.6797,43.7291,129182.0
2018-03-19 11:20:00,53.14,53.16,53.13,53.14,26013.0,43.7291,43.7455,43.7208,43.7291,26013.0
2018-03-19 11:25:00,53.14,53.19,53.14,53.18,49970.0,43.7291,43.7702,43.7291,43.762,49970.0
2018-03-19 11:30:00,53.18,53.18,53.15,53.18,61038.0,43.762,43.762,43.7373,43.762,61038.0
2018-03-19 11:35:00,53.17,53.18,53.15,53.16,49411.0,43.7537,43.762,43.7373,43.7455,49411.0
2018-03-19 11:40:00,53.16,53.16,53.13,53.16,66439.0,43.7455,43.7455,43.7208,43.7455,66439.0
2018-03-19 11:45:00,53.16,53.16,53.13,53.14,40429.0,43.7455,43.7455,43.7208,43.7291,40429.0
2018-03-19 11:50:00,53.14,53.17,53.13,53.16,49093.0,43.7291,43.7537,43.7208,43.7455,49093.0
2018-03-19 11:55:00,53.16,53.18,53.1,53.12,66551.0,43.7455,43.762,43.6961,43.7126,66551.0
2018-03-19 12:00:00,53.13,53.14,53.09,53.11,64482.0,43.7208,43.7291,43.6879,43.7044,64482.0
2018-03-19 12:05:00,53.11,53.13,53.07,53.07,116961.0,43.7044,43.7208,43.6715,43.6715,116961.0
2018-03-19 12:10:00,53.07,53.09,53.05,53.07,92947.0,43.6715,43.6879,43.655,43.6715,92947.0
2018-03-19 12:15:00,53.06,53.06,53.02,53.03,70551.0,43.6632,43.6632,43.6303,43.6385,70551.0
2018-03-19 12:20:00,53.02,53.03,52.99,53.02,218218.0,43.6303,43.6385,43.6056,43.6303,218218.0
2018-03-19 12:25:00,53.02,53.06,52.99,53.05,53199.0,43.6303,43.6632,43.6056,43.655,53199.0
2018-03-19 12:30:00,53.06,53.07,52.98,53.0,114420.0,43.6632,43.6715,43.5974,43.6139,114420.0
2018-03-19 12:35:00,52.99,53.01,52.98,53.0,45292.0,43.6056,43.6221,43.5974,43.6139,45292.0
2018-03-19 12:40:00,52.99,52.99,52.97,52.97,69445.0,43.6056,43.6056,43.5892,43.5892,69445.0
2018-03-19 12:45:00,52.97,53.0,52.95,53.0,46381.0,43.5892,43.6139,43.5727,43.6139,46381.0
2018-03-19 12:50:00,52.99,53.01,52.96,52.98,43298.0,43.6056,43.6221,43.5809,43.5974,43298.0
2018-03-19 12:55:00,52.98,53.01,52.98,52.98,29313.0,43.5974,43.6221,43.5974,43.5974,29313.0
2018-03-19 13:00:00,52.97,52.98,52.9,52.9,148190.0,43.5892,43.5974,43.5316,43.5316,148190.0
2018-03-19 13:05:00,52.9,52.92,52.8,52.81,182390.0,43.5316,43.548,43.4493,43.4575,182390.0
2018-03-19 13:10:00,52.81,52.83,52.76,52.82,55000.0,43.4575,43.474,43.4164,43.4657,55000.0
2018-03-19 13:15:00,52.82,52.87,52.8,52.87,61951.0,43.4657,43.5069,43.4493,43.5069,61951.0
2018-03-19 13:20:00,52.87,52.87,52.82,52.83,105919.0,43.5069,43.5069,43.4657,43.474,105919.0
2018-03-19 13:25:00,52.82,52.82,52.74,52.78,174011.0,43.4657,43.4657,43.3999,43.4328,174011.0
2018-03-19 13:30:00,52.77,52.8,52.73,52.75,156410.0,43.4246,43.4493,43.3917,43.4081,156410.0
2018-03-19 13:35:00,52.74,52.77,52.73,52.77,152862.0,43.3999,43.4246,43.3917,43.4246,152862.0
2018-03-19 13:40:00,52.77,52.78,52.75,52.78,94719.0,43.4246,43.4328,43.4081,43.4328,94719.0
2018-03-19 13:45:00,52.78,52.85,52.77,52.85,73852.0,43.4328,43.4904,43.4246,43.4904,73852.0
2018-03-19 13:50:00,52.84,52.85,52.82,52.83,117377.0,43.4822,43.4904,43.4657,43.474,117377.0
2018-03-19 13:55:00,52.82,52.84,52.8,52.84,57688.0,43.4657,43.4822,43.4493,43.4822,57688.0
2018-03-19 14:00:00,52.83,52.87,52.8,52.81,342827.0,43.474,43.5069,43.4493,43.4575,342827.0
2018-03-19 14:05:00,52.8,52.8,52.77,52.78,32573.0,43.4493,43.4493,43.4246,43.4328,32573.0
2018-03-19 14:10:00,52.79,52.79,52.74,52.76,35552.0,43.441,43.441,43.3999,43.4164,35552.0
2018-03-19 14:15:00,52.76,52.77,52.7,52.7,44705.0,43.4164,43.4246,43.367,43.367,44705.0
2018-03-19 14:20:00,52.71,52.71,52.63,52.64,73987.0,43.3752,43.3752,43.3094,43.3176,73987.0
2018-03-19 14:25:00,52.64,52.69,52.63,52.69,60294.0,43.3176,43.3588,43.3094,43.3588,60294.0
2018-03-19 14:30:00,52.69,52.7,52.65,52.66,85452.0,43.3588,43.367,43.3258,43.3341,85452.0
2018-03-19 14:35:00,52.66,52.68,52.58,52.6,106081.0,43.3341,43.3505,43.2682,43.2847,106081.0
2018-03-19 14:40:00,52.6,52.61,52.54,52.61,73380.0,43.2847,43.2929,43.2353,43.2929,73380.0
2018-03-19 14:45:00,52.62,52.68,52.61,52.64,260001.0,43.3011,43.3505,43.2929,43.3176,260001.0
2018-03-19 14:50:00,52.64,52.7,52.62,52.67,127073.0,43.3176,43.367,43.3011,43.3423,127073.0
2018-03-19 14:55:00,52.67,52.73,52.66,52.68,91272.0,43.3423,43.3917,43.3341,43.3505,91272.0
2018-03-19 15:00:00,52.68,52.68,52.63,52.67,90294.0,43.3505,43.3505,43.3094,43.3423,90294.0
2018-03-19 15:05:00,52.68,52.69,52.62,52.64,188605.0,43.3505,43.3588,43.3011,43.3176,188605.0
2018-03-19 15:10:00,52.64,52.66,52.62,52.66,67420.0,43.3176,43.3341,43.3011,43.3341,67420.0
2018-03-19 15:15:00,52.66,52.73,52.65,52.73,115952.0,43.3341,43.3917,43.3258,43.3917,115952.0
2018-03-19 15:20:00,52.73,52.74,52.64,52.64,103364.0,43.3917,43.3999,43.3176,43.3176,103364.0
2018-03-19 15:25:00,52.64,52.67,52.64,52.66,111459.0,43.3176,43.3423,43.3176,43.3341,111459.0
2018-03-19 15:30:00,52.66,52.67,52.62,52.65,253412.0,43.3341,43.3423,43.3011,43.3258,253412.0
2018-03-19 15:35:00,52.65,52.69,52.62,52.68,153184.0,43.3258,43.3588,43.3011,43.3505,153184.0
2018-03-19 15:40:00,52.67,52.69,52.64,52.65,319419.0,43.3423,43.3588,43.3176,43.3258,319419.0
2018-03-19 15:45:00,52.66,52.74,52.65,52.67,361367.0,43.3341,43.3999,43.3258,43.3423,361367.0
2018-03-19 15:50:00,52.67,52.72,52.65,52.71,342791.0,43.3423,43.3834,43.3258,43.3752,342791.0
2018-03-19 15:55:00,52.7,52.78,52.7,52.73,846234.0,43.367,43.4328,43.367,43.3917,846234.0
2018-03-20 09:30:00,52.81,53.02,52.81,52.83,155237.0,43.4575,43.6303,43.4575,43.474,155237.0
2018-03-20 09:35:00,52.82,52.89,52.79,52.79,119140.0,43.4657,43.5233,43.441,43.441,119140.0
2018-03-20 09:40:00,52.79,52.81,52.74,52.78,284975.0,43.441,43.4575,43.3999,43.4328,284975.0
2018-03-20 09:45:00,52.78,52.79,52.67,52.67,72947.0,43.4328,43.441,43.3423,43.3423,72947.0
2018-03-20 09:50:00,52.67,52.74,52.67,52.7,85450.0,43.3423,43.3999,43.3423,43.367,85450.0
2018-03-20 09:55:00,52.7,52.71,52.62,52.65,171290.0,43.367,43.3752,43.3011,43.3258,171290.0
2018-03-20 10:00:00,52.65,52.65,52.57,52.63,110178.0,43.3258,43.3258,43.26,43.3094,110178.0
2018-03-20 10:05:00,52.63,52.65,52.59,52.64,78881.0,43.3094,43.3258,43.2765,43.3176,78881.0
2018-03-20 10:10:00,52.64,52.65,52.6,52.61,86062.0,43.3176,43.3258,43.2847,43.2929,86062.0
2018-03-20 10:15:00,52.6,52.61,52.58,52.59,109297.0,43.2847,43.2929,43.2682,43.2765,109297.0
2018-03-20 10:20:00,52.59,52.64,52.57,52.64,65085.0,43.2765,43.3176,43.26,43.3176,65085.0
2018-03-20 10:25:00,52.64,52.68,52.61,52.67,211100.0,43.3176,43.3505,43.2929,43.3423,211100.0
2018-03-20 10:30:00,52.68,52.72,52.65,52.65,134082.0,43.3505,43.3834,43.3258,43.3258,134082.0
2018-03-20 10:35:00,52.65,52.65,52.59,52.59,86113.0,43.3258,43.3258,43.2765,43.2765,86113.0
2018-03-20 10:40:00,52.58,52.59,52.55,52.56,255772.0,43.2682,43.2765,43.2435,43.2518,255772.0
2018-03-20 10:45:00,52.57,52.58,52.52,52.55,274429.0,43.26,43.2682,43.2189,43.2435,274429.0
2018-03-20 10:50:00,52.54,52.6,52.54,52.6,74292.0,43.2353,43.2847,43.2353,43.2847,74292.0
2018-03-20 10:55:00,52.59,52.6,52.56,52.59,68255.0,43.2765,43.2847,43.2518,43.2765,68255.0
2018-03-20 11:00:00,52.59,52.61,52.56,52.6,360137.0,43.2765,43.2929,43.2518,43.2847,360137.0
2018-03-20 11:05:00,52.6,52.62,52.59,52.6,115522.0,43.2847,43.3011,43.2765,43.2847,115522.0
2018-03-20 11:10:00,52.6,52.63,52.59,52.6,48551.0,43.2847,43.3094,43.2765,43.2847,48551.0
2018-03-20 11:15:00,52.6,52.63,52.59,52.59,43962.0,43.2847,43.3094,43.2765,43.2765,43962.0
2018-03-20 11:20:00,52.59,52.61,52.57,52.58,27184.0,43.2765,43.2929,43.26,43.2682,27184.0
2018-03-20 11:25:00,52.57,52.59,52.57,52.57,53886.0,43.26,43.2765,43.26,43.26,53886.0
2018-03-20 11:30:00,52.58,52.6,52.55,52.55,42512.0,43.2682,43.2847,43.2435,43.2435,42512.0
2018-03-20 11:35:00,52.55,52.55,52.53,52.54,175704.0,43.2435,43.2435,43.2271,43.2353,175704.0
2018-03-20 11:40:00,52.53,52.53,52.5,52.5,26662.0,43.2271,43.2271,43.2024,43.2024,26662.0
2018-03-20 11:45:00,52.5,52.51,52.47,52.49,111195.0,43.2024,43.2106,43.1777,43.1942,111195.0
2018-03-20 11:50:00,52.49,52.49,52.42,52.43,64741.0,43.1942,43.1942,43.1366,43.1448,64741.0
2018-03-20 11:55:00,52.43,52.47,52.4,52.47,48989.0,43.1448,43.1777,43.1201,43.1777,48989.0
2018-03-20 12:00:00,52.47,52.48,52.45,52.47,74400.0,43.1777,43.1859,43.1613,43.1777,74400.0
2018-03-20 12:05:00,52.47,52.48,52.44,52.45,30211.0,43.1777,43.1859,43.153,43.1613,30211.0
2018-03-20 12:10:00,52.45,52.51,52.45,52.49,100536.0,43.1613,43.2106,43.1613,43.1942,100536.0
2018-03-20 12:15:00,52.48,52.51,52.46,52.47,39424.0,43.1859,43.2106,43.1695,43.1777,39424.0
2018-03-20 12:20:00,52.47,52.49,52.46,52.49,61573.0,43.1777,43.1942,43.1695,43.1942,61573.0
2018-03-20 12:25:00,52.49,52.54,52.49,52.52,27058.0,43.1942,43.2353,43.1942,43.2189,27058.0
2018-03-20 12:30:00,52.52,52.53,52.51,52.53,44501.0,43.2189,43.2271,43.2106,43.2271,44501.0
2018-03-20 12:35:00,52.52,52.53,52.47,52.47,144744.0,43.2189,43.2271,43.1777,43.1777,144744.0
2018-03-20 12:40:00,52.47,52.51,52.47,52.51,162003.0,43.1777,43.2106,43.1777,43.2106,162003.0
2018-03-20 12:45:00,52.51,52.52,52.48,52.48,115680.0,43.2106,43.2189,43.1859,43.1859,115680.0
2018-03-20 12:50:00,52.48,52.49,52.45,52.49,279850.0,43.1859,43.1942,43.1613,43.1942,279850.0
2018-03-20 12:55:00,52.49,52.5,52.47,52.48,82573.0,43.1942,43.2024,43.1777,43.1859,82573.0
2018-03-20 13:00:00,52.48,52.52,52.48,52.51,13968.0,43.1859,43.2189,43.1859,43.2106,13968.0
2018-03-20 13:05:00,52.51,52.52,52.49,52.5,37251.0,43.2106,43.2189,43.1942,43.2024,37251.0
2018-03-20 13:10:00,52.5,52.51,52.48,52.48,22972.0,43.2024,43.2106,43.1859,43.1859,22972.0
2018-03-20 13:15:00,52.48,52.5,52.47,52.47,49771.0,43.1859,43.2024,43.1777,43.1777,49771.0
2018-03-20 13:20:00,52.47,52.49,52.45,52.47,85931.0,43.1777,43.1942,43.1613,43.1777,85931.0
2018-03-20 13:25:00,52.47,52.49,52.47,52.49,23162.0,43.1777,43.1942,43.1777,43.1942,23162.0
2018-03-20 13:30:00,52.48,52.5,52.46,52.47,29921.0,43.1859,43.2024,43.1695,43.1777,29921.0
2018-03-20 13:35:00,52.46,52.46,52.44,52.46,46391.0,43.1695,43.1695,43.153,43.1695,46391.0
2018-03-20 13:40:00,52.46,52.49,52.45,52.48,109274.0,43.1695,43.1942,43.1613,43.1859,109274.0
2018-03-20 13:45:00,52.49,52.5,52.46,52.5,93901.0,43.1942,43.2024,43.1695,43.2024,93901.0
2018-03-20 13:50:00,52.5,52.51,52.49,52.5,34479.0,43.2024,43.2106,43.1942,43.2024,34479.0
2018-03-20 13:55:00,52.5,52.51,52.48,52.49,23601.0,43.2024,43.2106,43.1859,43.1942,23601.0
2018-03-20 14:00:00,52.48,52.51,52.46,52.51,69909.0,43.1859,43.2106,43.1695,43.2106,69909.0
2018-03-20 14:05:00,52.51,52.53,52.48,52.48,61295.0,43.2106,43.2271,43.1859,43.1859,61295.0
2018-03-20 14:10:00,52.49,52.5,52.48,52.49,78703.0,43.1942,43.2024,43.1859,43.1942,78703.0
2018-03-20 14:15:00,52.49,52.52,52.49,52.51,25213.0,43.1942,43.2189,43.1942,43.2106,25213.0
2018-03-20 14:20:00,52.52,52.54,52.5,52.52,115884.0,43.2189,43.2353,43.2024,43.2189,115884.0
2018-03-20 14:25:00,52.52,52.54,52.51,52.54,44436.0,43.2189,43.2353,43.2106,43.2353,44436.0
2018-03-20 14:30:00,52.55,52.55,52.54,52.54,95487.0,43.2435,43.2435,43.2353,43.2353,95487.0
2018-03-20 14:35:00,52.55,52.58,52.54,52.58,78758.0,43.2435,43.2682,43.2353,43.2682,78758.0
2018-03-20 14:40:00,52.57,52.6,52.56,52.59,153407.0,43.26,43.2847,43.2518,43.2765,153407.0
2018-03-20 14:45:00,52.59,52.6,52.57,52.59,67691.0,43.2765,43.2847,43.26,43.2765,67691.0
2018-03-20 14:50:00,52.58,52.62,52.58,52.61,43053.0,43.2682,43.3011,43.2682,43.2929,43053.0
2018-03-20 14:55:00,52.61,52.62,52.57,52.61,116335.0,43.2929,43.3011,43.26,43.2929,116335.0
2018-03-20 15:00:00,52.61,52.65,52.6,52.64,35891.0,43.2929,43.3258,43.2847,43.3176,35891.0
2018-03-20 15:05:00,52.64,52.67,52.63,52.65,225130.0,43.3176,43.3423,43.3094,43.3258,225130.0
2018-03-20 15:10:00,52.65,52.67,52.62,52.66,144770.0,43.3258,43.3423,43.3011,43.3341,144770.0
2018-03-20 15:15:00,52.66,52.67,52.59,52.6,73554.0,43.3341,43.3423,43.2765,43.2847,73554.0
2018-03-20 15:20:00,52.6,52.63,52.6,52.61,64134.0,43.2847,43.3094,43.2847,43.2929,64134.0
2018-03-20 15:25:00,52.6,52.61,52.58,52.59,183591.0,43.2847,43.2929,43.2682,43.2765,183591.0
2018-03-20 15:30:00,52.59,52.63,52.58,52.63,134703.0,43.2765,43.3094,43.2682,43.3094,134703.0
2018-03-20 15:35:00,52.63,52.63,52.56,52.59,301092.0,43.3094,43.3094,43.2518,43.2765,301092.0
2018-03-20 15:40:00,52.59,52.61,52.58,52.58,104397.0,43.2765,43.2929,43.2682,43.2682,104397.0
2018-03-20 15:45:00,52.59,52.6,52.57,52.6,120702.0,43.2765,43.2847,43.26,43.2847,120702.0
2018-03-20 15:50:00,52.59,52.6,52.56,52.57,248443.0,43.2765,43.2847,43.2518,43.26,248443.0
2018-03-20 15:55:00,52.58,52.59,52.55,52.57,749666.0,43.2682,43.2765,43.2435,43.26,749666.0
2018-03-21 09:30:00,52.29,52.3,52.16,52.22,424816.0,43.0296,43.0378,42.9226,42.972,424816.0
2018-03-21 09:35:00,52.23,52.32,52.23,52.29,340728.0,42.9802,43.0543,42.9802,43.0296,340728.0
2018-03-21 09:40:00,52.29,52.29,52.05,52.07,463038.0,43.0296,43.0296,42.8321,42.8486,463038.0
2018-03-21 09:45:00,52.08,52.09,52.02,52.02,418772.0,42.8568,42.865,42.8074,42.8074,418772.0
2018-03-21 09:50:00,52.03,52.07,51.99,52.05,303142.0,42.8156,42.8486,42.7827,42.8321,303142.0
2018-03-21 09:55:00,52.06,52.1,52.05,52.07,148300.0,42.8403,42.8732,42.8321,42.8486,148300.0
2018-03-21 10:00:00,52.07,52.1,52.02,52.06,184040.0,42.8486,42.8732,42.8074,42.8403,184040.0
2018-03-21 10:05:00,52.05,52.11,52.04,52.1,307645.0,42.8321,42.8815,42.8239,42.8732,307645.0
2018-03-21 10:10:00,52.1,52.14,52.09,52.12,78964.0,42.8732,42.9062,42.865,42.8897,78964.0
2018-03-21 10:15:00,52.12,52.13,52.07,52.08,127949.0,42.8897,42.8979,42.8486,42.8568,127949.0
2018-03-21 10:20:00,52.08,52.08,52.02,52.03,101585.0,42.8568,42.8568,42.8074,42.8156,101585.0
2018-03-21 10:25:00,52.03,52.04,52.0,52.01,98319.0,42.8156,42.8239,42.7909,42.7992,98319.0
2018-03-21 10:30:00,52.01,52.02,51.97,51.98,179464.0,42.7992,42.8074,42.7663,42.7745,179464.0
2018-03-21 10:35:00,51.98,52.01,51.95,52.0,100993.0,42.7745,42.7992,42.7498,42.7909,100993.0
2018-03-21 10:40:00,52.0,52.05,51.99,52.02,92403.0,42.7909,42.8321,42.7827,42.8074,92403.0
2018-03-21 10:45:00,52.02,52.05,52.0,52.01,152751.0,42.8074,42.8321,42.7909,42.7992,152751.0
2018-03-21 10:50:00,52.01,52.03,52.0,52.03,110119.0,42.7992,42.8156,42.7909,42.8156,110119.0
2018-03-21 10:55:00,52.03,52.04,52.01,52.04,72090.0,42.8156,42.8239,42.7992,42.8239,72090.0
2018-03-21 11:00:00,52.04,52.04,52.0,52.03,114720.0,42.8239,42.8239,42.7909,42.8156,114720.0
2018-03-21 11:05:00,52.02,52.03,51.99,52.02,42942.0,42.8074,42.8156,42.7827,42.8074,42942.0
2018-03-21 11:10:00,52.02,52.04,52.01,52.03,91041.0,42.8074,42.8239,42.7992,42.8156,91041.0
2018-03-21 11:15:00,52.03,52.09,52.03,52.08,156791.0,42.8156,42.865,42.8156,42.8568,156791.0
2018-03-21 11:20:00,52.09,52.1,52.07,52.08,65257.0,42.865,42.8732,42.8486,42.8568,65257.0
2018-03-21 11:25:00,52.08,52.08,52.06,52.07,114925.0,42.8568,42.8568,42.8403,42.8486,114925.0
2018-03-21 11:30:00,52.07,52.08,52.05,52.08,38951.0,42.8486,42.8568,42.8321,42.8568,38951.0
2018-03-21 11:35:00,52.08,52.12,52.08,52.1,114066.0,42.8568,42.8897,42.8568,42.8732,114066.0
2018-03-21 11:40:00,52.1,52.1,52.07,52.07,37926.0,42.8732,42.8732,42.8486,42.8486,37926.0
2018-03-21 11:45:00,52.07,52.07,52.04,52.04,40779.0,42.8486,42.8486,42.8239,42.8239,40779.0
2018-03-21 11:50:00,52.04,52.13,52.04,52.13,95343.0,42.8239,42.8979,42.8239,42.8979,95343.0
2018-03-21 11:55:00,52.13,52.17,52.13,52.15,50601.0,42.8979,42.9308,42.8979,42.9144,50601.0
2018-03-21 12:00:00,52.14,52.14,52.08,52.09,35303.0,42.9062,42.9062,42.8568,42.865,35303.0
2018-03-21 12:05:00,52.09,52.11,52.09,52.1,60955.0,42.865,42.8815,42.865,42.8732,60955.0
2018-03-21 12:10:00,52.1,52.11,52.07,52.08,35861.0,42.8732,42.8815,42.8486,42.8568,35861.0
2018-03-21 12:15:00,52.08,52.09,52.06,52.07,33820.0,42.8568,42.865,42.8403,42.8486,33820.0
2018-03-21 12:20:00,52.07,52.09,52.06,52.09,28062.0,42.8486,42.865,42.8403,42.865,28062.0
2018-03-21 12:25:00,52.09,52.09,52.07,52.09,27444.0,42.865,42.865,42.8486,42.865,27444.0
2018-03-21 12:30:00,52.09,52.09,52.07,52.08,17306.0,42.865,42.865,42.8486,42.8568,17306.0
2018-03-21 12:35:00,52.08,52.11,52.07,52.1,38476.0,42.8568,42.8815,42.8486,42.8732,38476.0
2018-03-21 12:40:00,52.1,52.12,52.08,52.09,122427.0,42.8732,42.8897,42.8568,42.865,122427.0
2018-03-21 12:45:00,52.09,52.12,52.08,52.1,108853.0,42.865,42.8897,42.8568,42.8732,108853.0
2018-03-21 12:50:00,52.11,52.13,52.09,52.13,78993.0,42.8815,42.8979,42.865,42.8979,78993.0
2018-03-21 12:55:00,52.13,52.14,52.11,52.13,83704.0,42.8979,42.9062,42.8815,42.8979,83704.0
2018-03-21 13:00:00,52.13,52.13,52.11,52.11,35099.0,42.8979,42.8979,42.8815,42.8815,35099.0
2018-03-21 13:05:00,52.1,52.11,52.09,52.09,29804.0,42.8732,42.8815,42.865,42.865,29804.0
2018-03-21 13:10:00,52.1,52.11,52.07,52.07,32478.0,42.8732,42.8815,42.8486,42.8486,32478.0
2018-03-21 13:15:00,52.07,52.1,52.07,52.1,25695.0,42.8486,42.8732,42.8486,42.8732,25695.0
2018-03-21 13:20:00,52.1,52.11,52.08,52.09,23364.0,42.8732,42.8815,42.8568,42.865,23364.0
2018-03-21 13:25:00,52.09,52.12,52.08,52.09,65557.0,42.865,42.8897,42.8568,42.865,65557.0
2018-03-21 13:30:00,52.09,52.14,52.09,52.13,59901.0,42.865,42.9062,42.865,42.8979,59901.0
2018-03-21 13:35:00,52.13,52.14,52.11,52.12,243710.0,42.8979,42.9062,42.8815,42.8897,243710.0
2018-03-21 13:40:00,52.12,52.13,52.08,52.09,77161.0,42.8897,42.8979,42.8568,42.865,77161.0
2018-03-21 13:45:00,52.09,52.14,52.08,52.13,38088.0,42.865,42.9062,42.8568,42.8979,38088.0
2018-03-21 13:50:00,52.13,52.17,52.13,52.17,114105.0,42.8979,42.9308,42.8979,42.9308,114105.0
2018-03-21 13:55:00,52.17,52.21,52.15,52.16,195441.0,42.9308,42.9638,42.9144,42.9226,195441.0
2018-03-21 14:00:00,52.17,52.5,51.94,52.08,646938.0,42.9308,43.2024,42.7416,42.8568,646938.0
2018-03-21 14:05:00,52.06,52.22,52.06,52.19,167362.0,42.8403,42.972,42.8403,42.9473,167362.0
2018-03-21 14:10:00,52.18,52.18,52.1,52.14,131470.0,42.9391,42.9391,42.8732,42.9062,131470.0
2018-03-21 14:15:00,52.14,52.23,52.13,52.16,321722.0,42.9062,42.9802,42.8979,42.9226,321722.0
2018-03-21 14:20:00,52.17,52.18,52.1,52.13,194753.0,42.9308,42.9391,42.8732,42.8979,194753.0
2018-03-21 14:25:00,52.14,52.14,52.02,52.04,329192.0,42.9062,42.9062,42.8074,42.8239,329192.0
2018-03-21 14:30:00,52.04,52.06,51.96,52.04,363189.0,42.8239,42.8403,42.758,42.8239,363189.0
2018-03-21 14:35:00,52.03,52.05,51.91,51.91,238957.0,42.8156,42.8321,42.7169,42.7169,238957.0
2018-03-21 14:40:00,51.92,51.99,51.88,51.98,190376.0,42.7251,42.7827,42.6922,42.7745,190376.0
2018-03-21 14:45:00,51.97,51.97,51.88,51.88,76905.0,42.7663,42.7663,42.6922,42.6922,76905.0
2018-03-21 14:50:00,51.88,51.88,51.82,51.87,245193.0,42.6922,42.6922,42.6428,42.684,245193.0
2018-03-21 14:55:00,51.88,51.91,51.84,51.88,96846.0,42.6922,42.7169,42.6593,42.6922,96846.0
2018-03-21 15:00:00,51.88,52.03,51.88,52.01,199767.0,42.6922,42.8156,42.6922,42.7992,199767.0
2018-03-21 15:05:00,52.01,52.08,51.94,52.06,160321.0,42.7992,42.8568,42.7416,42.8403,160321.0
2018-03-21 15:10:00,52.07,52.19,52.01,52.18,178791.0,42.8486,42.9473,42.7992,42.9391,178791.0
2018-03-21 15:15:00,52.18,52.18,52.09,52.12,175391.0,42.9391,42.9391,42.865,42.8897,175391.0
2018-03-21 15:20:00,52.12,52.17,52.11,52.14,58489.0,42.8897,42.9308,42.8815,42.9062,58489.0
2018-03-21 15:25:00,52.14,52.15,52.05,52.08,93764.0,42.9062,42.9144,42.8321,42.8568,93764.0
2018-03-21 15:30:00,52.07,52.13,52.05,52.11,113027.0,42.8486,42.8979,42.8321,42.8815,113027.0
2018-03-21 15:35:00,52.11,52.13,52.09,52.1,66875.0,42.8815,42.8979,42.865,42.8732,66875.0
2018-03-21 15:40:00,52.1,52.12,52.05,52.06,138984.0,42.8732,42.8897,42.8321,42.8403,138984.0
2018-03-21 15:45:00,52.05,52.14,52.04,52.11,170455.0,42.8321,42.9062,42.8239,42.8815,170455.0
2018-03-21 15:50:00,52.1,52.11,52.03,52.05,451285.0,42.8732,42.8815,42.8156,42.8321,451285.0
2018-03-21 15:55:00,52.04,52.05,51.92,51.93,2461288.0,42.8239,42.8321,42.7251,42.7333,2461288.0
2018-03-22 09:30:00,51.78,51.86,51.73,51.8,194284.0,42.6099,42.6757,42.5688,42.6264,194284.0
2018-03-22 09:35:00,51.8,51.89,51.79,51.86,130067.0,42.6264,42.7004,42.6181,42.6757,130067.0
2018-03-22 09:40:00,51.86,51.92,51.82,51.92,235230.0,42.6757,42.7251,42.6428,42.7251,235230.0
2018-03-22 09:45:00,51.92,51.95,51.89,51.94,204332.0,42.7251,42.7498,42.7004,42.7416,204332.0
2018-03-22 09:50:00,51.94,51.95,51.9,51.94,112912.0,42.7416,42.7498,42.7087,42.7416,112912.0
2018-03-22 09:55:00,51.95,51.99,51.9,51.91,73361.0,42.7498,42.7827,42.7087,42.7169,73361.0
2018-03-22 10:00:00,51.91,52.0,51.9,51.96,196942.0,42.7169,42.7909,42.7087,42.758,196942.0
2018-03-22 10:05:00,51.97,51.97,51.91,51.95,68225.0,42.7663,42.7663,42.7169,42.7498,68225.0
2018-03-22 10:10:00,51.95,52.01,51.9,52.0,259093.0,42.7498,42.7992,42.7087,42.7909,259093.0
2018-03-22 10:15:00,51.99,52.0,51.94,51.98,184684.0,42.7827,42.7909,42.7416,42.7745,184684.0
2018-03-22 10:20:00,51.98,51.98,51.94,51.94,96864.0,42.7745,42.7745,42.7416,42.7416,96864.0
2018-03-22 10:25:00,51.94,51.96,51.9,51.93,110499.0,42.7416,42.758,42.7087,42.7333,110499.0
2018-03-22 10:30:00,51.93,51.93,51.87,51.9,116943.0,42.7333,42.7333,42.684,42.7087,116943.0
2018-03-22 10:35:00,51.89,51.89,51.82,51.86,135508.0,42.7004,42.7004,42.6428,42.6757,135508.0
2018-03-22 10:40:00,51.86,51.88,51.84,51.86,165275.0,42.6757,42.6922,42.6593,42.6757,165275.0
2018-03-22 10:45:00,51.86,51.87,51.79,51.85,280557.0,42.6757,42.684,42.6181,42.6675,280557.0
2018-03-22 10:50:00,51.84,51.88,51.8,51.86,193344.0,42.6593,42.6922,42.6264,42.6757,193344.0
2018-03-22 10:55:00,51.86,51.91,51.83,51.9,348723.0,42.6757,42.7169,42.6511,42.7087,348723.0
2018-03-22 11:00:00,51.9,51.93,51.88,51.9,250064.0,42.7087,42.7333,42.6922,42.7087,250064.0
2018-03-22 11:05:00,51.91,51.91,51.85,51.87,144514.0,42.7169,42.7169,42.6675,42.684,144514.0
2018-03-22 11:10:00,51.86,51.9,51.86,51.87,75098.0,42.6757,42.7087,42.6757,42.684,75098.0
2018-03-22 11:15:00,51.87,51.89,51.85,51.89,32644.0,42.684,42.7004,42.6675,42.7004,32644.0
2018-03-22 11:20:00,51.88,51.88,51.84,51.86,74857.0,42.6922,42.6922,42.6593,42.6757,74857.0
2018-03-22 11:25:00,51.87,51.92,51.85,51.91,105682.0,42.684,42.7251,42.6675,42.7169,105682.0
2018-03-22 11:30:00,51.92,52.01,51.92,51.97,208451.0,42.7251,42.7992,42.7251,42.7663,208451.0
2018-03-22 11:35:00,51.98,51.99,51.95,51.98,199491.0,42.7745,42.7827,42.7498,42.7745,199491.0
2018-03-22 11:40:00,51.99,52.0,51.96,51.99,123078.0,42.7827,42.7909,42.758,42.7827,123078.0
2018-03-22 11:45:00,51.98,52.01,51.93,51.99,163164.0,42.7745,42.7992,42.7333,42.7827,163164.0
2018-03-22 11:50:00,52.0,52.03,51.97,52.02,36472.0,42.7909,42.8156,42.7663,42.8074,36472.0
2018-03-22 11:55:00,52.02,52.04,51.96,51.98,62330.0,42.8074,42.8239,42.758,42.7745,62330.0
2018-03-22 12:00:00,51.98,52.06,51.95,52.06,123143.0,42.7745,42.8403,42.7498,42.8403,123143.0
2018-03-22 12:05:00,52.07,52.11,52.05,52.07,54787.0,42.8486,42.8815,42.8321,42.8486,54787.0
2018-03-22 12:10:00,52.07,52.09,52.05,52.07,100306.0,42.8486,42.865,42.8321,42.8486,100306.0
2018-03-22 12:15:00,52.07,52.19,52.04,52.11,239806.0,42.8486,42.9473,42.8239,42.8815,239806.0
2018-03-22 12:20:00,52.11,52.16,52.08,52.1,249275.0,42.8815,42.9226,42.8568,42.8732,249275.0
2018-03-22 12:25:00,52.09,52.17,52.05,52.16,327926.0,42.865,42.9308,42.8321,42.9226,327926.0
2018-03-22 12:30:00,52.15,52.17,52.09,52.14,172930.0,42.9144,42.9308,42.865,42.9062,172930.0
2018-03-22 12:35:00,52.15,52.19,52.08,52.08,165882.0,42.9144,42.9473,42.8568,42.8568,165882.0
2018-03-22 12:40:00,52.08,52.08,51.99,52.0,101857.0,42.8568,42.8568,42.7827,42.7909,101857.0
2018-03-22 12:45:00,52.01,52.05,51.97,52.03,130169.0,42.7992,42.8321,42.7663,42.8156,130169.0
2018-03-22 12:50:00,52.03,52.08,51.99,52.0,58787.0,42.8156,42.8568,42.7827,42.7909,58787.0
2018-03-22 12:55:00,52.0,52.02,51.94,51.97,54763.0,42.7909,42.8074,42.7416,42.7663,54763.0
2018-03-22 13:00:00,51.96,51.96,51.91,51.94,67326.0,42.758,42.758,42.7169,42.7416,67326.0
2018-03-22 13:05:00,51.93,51.96,51.9,51.95,170552.0,42.7333,42.758,42.7087,42.7498,170552.0
2018-03-22 13:10:00,51.95,51.99,51.92,51.99,78214.0,42.7498,42.7827,42.7251,42.7827,78214.0
2018-03-22 13:15:00,51.99,52.02,51.97,51.98,61172.0,42.7827,42.8074,42.7663,42.7745,61172.0
2018-03-22 13:20:00,51.97,52.04,51.95,52.03,108925.0,42.7663,42.8239,42.7498,42.8156,108925.0
2018-03-22 13:25:00,52.03,52.09,52.01,52.07,129006.0,42.8156,42.865,42.7992,42.8486,129006.0
2018-03-22 13:30:00,52.08,52.09,52.03,52.06,53643.0,42.8568,42.865,42.8156,42.8403,53643.0
2018-03-22 13:35:00,52.07,52.09,52.03,52.04,124715.0,42.8486,42.865,42.8156,42.8239,124715.0
2018-03-22 13:40:00,52.04,52.07,52.02,52.05,109116.0,42.8239,42.8486,42.8074,42.8321,109116.0
2018-03-22 13:45:00,52.06,52.09,52.02,52.04,74904.0,42.8403,42.865,42.8074,42.8239,74904.0
2018-03-22 13:50:00,52.04,52.07,52.02,52.03,29719.0,42.8239,42.8486,42.8074,42.8156,29719.0
2018-03-22 13:55:00,52.03,52.08,52.02,52.06,63756.0,42.8156,42.8568,42.8074,42.8403,63756.0
2018-03-22 14:00:00,52.06,52.09,52.0,52.03,226490.0,42.8403,42.865,42.7909,42.8156,226490.0
2018-03-22 14:05:00,52.03,52.04,51.99,51.99,43222.0,42.8156,42.8239,42.7827,42.7827,43222.0
2018-03-22 14:10:00,52.0,52.02,51.96,52.01,29661.0,42.7909,42.8074,42.758,42.7992,29661.0
2018-03-22 14:15:00,52.01,52.02,51.97,51.97,53408.0,42.7992,42.8074,42.7663,42.7663,53408.0
2018-03-22 14:20:00,51.97,51.99,51.93,51.93,39312.0,42.7663,42.7827,42.7333,42.7333,39312.0
2018-03-22 14:25:00,51.94,51.94,51.87,51.88,141069.0,42.7416,42.7416,42.684,42.6922,141069.0
2018-03-22 14:30:00,51.87,51.89,51.84,51.88,113023.0,42.684,42.7004,42.6593,42.6922,113023.0
2018-03-22 14:35:00,51.88,51.92,51.85,51.91,50160.0,42.6922,42.7251,42.6675,42.7169,50160.0
2018-03-22 14:40:00,51.91,51.93,51.88,51.9,35149.0,42.7169,42.7333,42.6922,42.7087,35149.0
2018-03-22 14:45:00,51.9,51.94,51.88,51.91,39147.0,42.7087,42.7416,42.6922,42.7169,39147.0
2018-03-22 14:50:00,51.91,51.91,51.88,51.88,40341.0,42.7169,42.7169,42.6922,42.6922,40341.0
2018-03-22 14:55:00,51.88,51.89,51.81,51.82,77609.0,42.6922,42.7004,42.6346,42.6428,77609.0
2018-03-22 15:00:00,51.82,51.94,51.8,51.89,73509.0,42.6428,42.7416,42.6264,42.7004,73509.0
2018-03-22 15:05:00,51.88,51.89,51.81,51.82,174327.0,42.6922,42.7004,42.6346,42.6428,174327.0
2018-03-22 15:10:00,51.82,51.85,51.8,51.81,112181.0,42.6428,42.6675,42.6264,42.6346,112181.0
2018-03-22 15:15:00,51.81,51.82,51.74,51.76,346736.0,42.6346,42.6428,42.577,42.5935,346736.0
2018-03-22 15:20:00,51.76,51.87,51.75,51.83,223074.0,42.5935,42.684,42.5852,42.6511,223074.0
2018-03-22 15:25:00,51.83,51.84,51.78,51.79,144291.0,42.6511,42.6593,42.6099,42.6181,144291.0
2018-03-22 15:30:00,51.79,51.79,51.72,51.75,312229.0,42.6181,42.6181,42.5605,42.5852,312229.0
2018-03-22 15:35:00,51.75,51.75,51.71,51.71,168356.0,42.5852,42.5852,42.5523,42.5523,168356.0
2018-03-22 15:40:00,51.71,51.71,51.65,51.65,184525.0,42.5523,42.5523,42.5029,42.5029,184525.0
2018-03-22 15:45:00,51.65,51.65,51.46,51.54,742811.0,42.5029,42.5029,42.3466,42.4124,742811.0
2018-03-22 15:50:00,51.54,51.62,51.52,51.55,492359.0,42.4124,42.4782,42.396,42.4206,492359.0
2018-03-22 15:55:00,51.55,51.56,51.47,51.5,1281317.0,42.4206,42.4289,42.3548,42.3795,1281317.0
2018-03-23 09:30:00,51.68,51.82,51.65,51.77,139310.0,42.5276,42.6428,42.5029,42.6017,139310.0
2018-03-23 09:35:00,51.78,51.82,51.7,51.8,169071.0,42.6099,42.6428,42.5441,42.6264,169071.0
2018-03-23 09:40:00,51.79,51.79,51.72,51.73,141938.0,42.6181,42.6181,42.5605,42.5688,141938.0
2018-03-23 09:45:00,51.73,51.83,51.73,51.8,287866.0,42.5688,42.6511,42.5688,42.6264,287866.0
2018-03-23 09:50:00,51.8,51.82,51.74,51.78,293605.0,42.6264,42.6428,42.577,42.6099,293605.0
2018-03-23 09:55:00,51.78,51.85,51.73,51.83,222704.0,42.6099,42.6675,42.5688,42.6511,222704.0
2018-03-23 10:00:00,51.82,51.87,51.79,51.85,177813.0,42.6428,42.684,42.6181,42.6675,177813.0
2018-03-23 10:05:00,51.85,51.85,51.78,51.83,276005.0,42.6675,42.6675,42.6099,42.6511,276005.0
2018-03-23 10:10:00,51.83,51.89,51.76,51.77,212632.0,42.6511,42.7004,42.5935,42.6017,212632.0
2018-03-23 10:15:00,51.77,51.85,51.77,51.77,138836.0,42.6017,42.6675,42.6017,42.6017,138836.0
2018-03-23 10:20:00,51.77,51.8,51.73,51.78,117399.0,42.6017,42.6264,42.5688,42.6099,117399.0
2018-03-23 10:25:00,51.78,51.8,51.75,51.76,140263.0,42.6099,42.6264,42.5852,42.5935,140263.0
2018-03-23 10:30:00,51.76,51.76,51.7,51.73,122764.0,42.5935,42.5935,42.5441,42.5688,122764.0
2018-03-23 10:35:00,51.73,51.73,51.66,51.7,147637.0,42.5688,42.5688,42.5112,42.5441,147637.0
2018-03-23 10:40:00,51.69,51.76,51.69,51.73,100095.0,42.5358,42.5935,42.5358,42.5688,100095.0
2018-03-23 10:45:00,51.72,51.76,51.68,51.7,104260.0,42.5605,42.5935,42.5276,42.5441,104260.0
2018-03-23 10:50:00,51.71,51.76,51.69,51.75,113484.0,42.5523,42.5935,42.5358,42.5852,113484.0
2018-03-23 10:55:00,51.75,51.76,51.72,51.76,35283.0,42.5852,42.5935,42.5605,42.5935,35283.0
2018-03-23 11:00:00,51.77,51.8,51.73,51.75,47744.0,42.6017,42.6264,42.5688,42.5852,47744.0
2018-03-23 11:05:00,51.75,51.78,51.73,51.74,106667.0,42.5852,42.6099,42.5688,42.577,106667.0
2018-03-23 11:10:00,51.75,51.75,51.72,51.73,48798.0,42.5852,42.5852,42.5605,42.5688,48798.0
2018-03-23 11:15:00,51.73,51.73,51.71,51.73,81414.0,42.5688,42.5688,42.5523,42.5688,81414.0
2018-03-23 11:20:00,51.74,51.78,51.71,51.78,65673.0,42.577,42.6099,42.5523,42.6099,65673.0
2018-03-23 11:25:00,51.78,51.8,51.76,51.79,77135.0,42.6099,42.6264,42.5935,42.6181,77135.0
2018-03-23 11:30:00,51.79,51.82,51.77,51.77,108139.0,42.6181,42.6428,42.6017,42.6017,108139.0
2018-03-23 11:35:00,51.77,51.77,51.68,51.69,106354.0,42.6017,42.6017,42.5276,42.5358,106354.0
2018-03-23 11:40:00,51.68,51.71,51.66,51.69,98795.0,42.5276,42.5523,42.5112,42.5358,98795.0
2018-03-23 11:45:00,51.69,51.69,51.63,51.65,120145.0,42.5358,42.5358,42.4865,42.5029,120145.0
2018-03-23 11:50:00,51.65,51.66,51.57,51.58,135150.0,42.5029,42.5112,42.4371,42.4453,135150.0
2018-03-23 11:55:00,51.57,51.58,51.52,51.53,132264.0,42.4371,42.4453,42.396,42.4042,132264.0
2018-03-23 12:00:00,51.53,51.62,51.52,51.59,202946.0,42.4042,42.4782,42.396,42.4536,202946.0
2018-03-23 12:05:00,51.6,51.62,51.55,51.55,172265.0,42.4618,42.4782,42.4206,42.4206,172265.0
2018-03-23 12:10:00,51.55,51.56,51.5,51.51,89191.0,42.4206,42.4289,42.3795,42.3877,89191.0
2018-03-23 12:15:00,51.51,51.54,51.49,51.51,57208.0,42.3877,42.4124,42.3713,42.3877,57208.0
2018-03-23 12:20:00,51.5,51.58,51.49,51.57,68395.0,42.3795,42.4453,42.3713,42.4371,68395.0
2018-03-23 12:25:00,51.57,51.62,51.57,51.59,38652.0,42.4371,42.4782,42.4371,42.4536,38652.0
2018-03-23 12:30:00,51.6,51.6,51.54,51.54,45590.0,42.4618,42.4618,42.4124,42.4124,45590.0
2018-03-23 12:35:00,51.55,51.56,51.49,51.49,100248.0,42.4206,42.4289,42.3713,42.3713,100248.0
2018-03-23 12:40:00,51.5,51.5,51.47,51.47,65067.0,42.3795,42.3795,42.3548,42.3548,65067.0
2018-03-23 12:45:00,51.47,51.56,51.47,51.53,60153.0,42.3548,42.4289,42.3548,42.4042,60153.0
2018-03-23 12:50:00,51.53,51.57,51.51,51.55,96585.0,42.4042,42.4371,42.3877,42.4206,96585.0
2018-03-23 12:55:00,51.54,51.56,51.5,51.53,56366.0,42.4124,42.4289,42.3795,42.4042,56366.0
2018-03-23 13:00:00,51.53,51.57,51.5,51.53,125531.0,42.4042,42.4371,42.3795,42.4042,125531.0
2018-03-23 13:05:00,51.53,51.57,51.52,51.57,55459.0,42.4042,42.4371,42.396,42.4371,55459.0
2018-03-23 13:10:00,51.57,51.59,51.52,51.54,98207.0,42.4371,42.4536,42.396,42.4124,98207.0
2018-03-23 13:15:00,51.54,51.55,51.51,51.53,51346.0,42.4124,42.4206,42.3877,42.4042,51346.0
2018-03-23 13:20:00,51.53,51.6,51.52,51.58,70840.0,42.4042,42.4618,42.396,42.4453,70840.0
2018-03-23 13:25:00,51.59,51.6,51.54,51.58,117575.0,42.4536,42.4618,42.4124,42.4453,117575.0
2018-03-23 13:30:00,51.58,51.63,51.56,51.6,83705.0,42.4453,42.4865,42.4289,42.4618,83705.0
2018-03-23 13:35:00,51.59,51.6,51.56,51.58,122001.0,42.4536,42.4618,42.4289,42.4453,122001.0
2018-03-23 13:40:00,51.58,51.59,51.56,51.57,29721.0,42.4453,42.4536,42.4289,42.4371,29721.0
2018-03-23 13:45:00,51.57,51.62,51.57,51.6,46480.0,42.4371,42.4782,42.4371,42.4618,46480.0
2018-03-23 13:50:00,51.61,51.68,51.6,51.67,188066.0,42.47,42.5276,42.4618,42.5194,188066.0
2018-03-23 13:55:00,51.67,51.67,51.63,51.64,108913.0,42.5194,42.5194,42.4865,42.4947,108913.0
2018-03-23 14:00:00,51.65,51.7,51.63,51.68,882174.0,42.5029,42.5441,42.4865,42.5276,882174.0
2018-03-23 14:05:00,51.68,51.7,51.63,51.65,381178.0,42.5276,42.5441,42.4865,42.5029,381178.0
2018-03-23 14:10:00,51.65,51.65,51.59,51.6,334026.0,42.5029,42.5029,42.4536,42.4618,334026.0
2018-03-23 14:15:00,51.59,51.65,51.57,51.62,938491.0,42.4536,42.5029,42.4371,42.4782,938491.0
2018-03-23 14:20:00,51.61,51.62,51.56,51.58,161347.0,42.47,42.4782,42.4289,42.4453,161347.0
2018-03-23 14:25:00,51.59,51.59,51.54,51.58,89544.0,42.4536,42.4536,42.4124,42.4453,89544.0
2018-03-23 14:30:00,51.57,51.61,51.54,51.56,75720.0,42.4371,42.47,42.4124,42.4289,75720.0
2018-03-23 14:35:00,51.57,51.57,51.51,51.54,46653.0,42.4371,42.4371,42.3877,42.4124,46653.0
2018-03-23 14:40:00,51.54,51.56,51.52,51.52,53898.0,42.4124,42.4289,42.396,42.396,53898.0
2018-03-23 14:45:00,51.52,51.52,51.44,51.45,101549.0,42.396,42.396,42.3301,42.3384,101549.0
2018-03-23 14:50:00,51.45,51.45,51.38,51.43,89427.0,42.3384,42.3384,42.2807,42.3219,89427.0
2018-03-23 14:55:00,51.42,51.43,51.22,51.23,421791.0,42.3137,42.3219,42.1491,42.1573,421791.0
2018-03-23 15:00:00,51.23,51.28,51.18,51.19,377310.0,42.1573,42.1985,42.1162,42.1244,377310.0
2018-03-23 15:05:00,51.18,51.24,51.12,51.14,330723.0,42.1162,42.1655,42.0668,42.0833,330723.0
2018-03-23 15:10:00,51.14,51.22,51.11,51.17,302412.0,42.0833,42.1491,42.0586,42.1079,302412.0
2018-03-23 15:15:00,51.17,51.26,51.17,51.2,359210.0,42.1079,42.182,42.1079,42.1326,359210.0
2018-03-23 15:20:00,51.21,51.23,51.05,51.06,287428.0,42.1409,42.1573,42.0092,42.0174,287428.0
2018-03-23 15:25:00,51.05,51.16,51.05,51.11,297144.0,42.0092,42.0997,42.0092,42.0586,297144.0
2018-03-23 15:30:00,51.11,51.13,51.05,51.09,358524.0,42.0586,42.075,42.0092,42.0421,358524.0
2018-03-23 15:35:00,51.09,51.11,50.98,51.08,479296.0,42.0421,42.0586,41.9516,42.0339,479296.0
2018-03-23 15:40:00,51.08,51.11,50.96,50.98,538547.0,42.0339,42.0586,41.9351,41.9516,538547.0
2018-03-23 15:45:00,50.97,50.99,50.91,50.95,664533.0,41.9434,41.9598,41.894,41.9269,664533.0
2018-03-23 15:50:00,50.95,50.96,50.81,50.84,428743.0,41.9269,41.9351,41.8117,41.8364,428743.0
2018-03-23 15:55:00,50.84,50.95,50.83,50.86,882972.0,41.8364,41.9269,41.8282,41.8528,882972.0
2018-03-26 09:30:00,51.24,51.41,51.24,51.33,373344.0,42.1655,42.3054,42.1655,42.2396,373344.0
2018-03-26 09:35:00,51.34,51.49,51.32,51.48,218994.0,42.2478,42.3713,42.2314,42.363,218994.0
2018-03-26 09:40:00,51.47,51.48,51.37,51.44,291858.0,42.3548,42.363,42.2725,42.3301,291858.0
2018-03-26 09:45:00,51.45,51.46,51.4,51.42,198311.0,42.3384,42.3466,42.2972,42.3137,198311.0
2018-03-26 09:50:00,51.42,51.49,51.4,51.4,191919.0,42.3137,42.3713,42.2972,42.2972,191919.0
2018-03-26 09:55:00,51.41,51.45,51.37,51.4,115401.0,42.3054,42.3384,42.2725,42.2972,115401.0
2018-03-26 10:00:00,51.4,51.43,51.31,51.34,151399.0,42.2972,42.3219,42.2231,42.2478,151399.0
2018-03-26 10:05:00,51.34,51.37,51.28,51.34,66189.0,42.2478,42.2725,42.1985,42.2478,66189.0
2018-03-26 10:10:00,51.34,51.41,51.34,51.4,44569.0,42.2478,42.3054,42.2478,42.2972,44569.0
2018-03-26 10:15:00,51.4,51.45,51.38,51.43,174805.0,42.2972,42.3384,42.2807,42.3219,174805.0
2018-03-26 10:20:00,51.44,51.45,51.37,51.38,97972.0,42.3301,42.3384,42.2725,42.2807,97972.0
2018-03-26 10:25:00,51.39,51.45,51.34,51.34,1010458.0,42.289,42.3384,42.2478,42.2478,1010458.0
2018-03-26 10:30:00,51.34,51.34,51.28,51.31,195765.0,42.2478,42.2478,42.1985,42.2231,195765.0
2018-03-26 10:35:00,51.32,51.34,51.3,51.32,127181.0,42.2314,42.2478,42.2149,42.2314,127181.0
2018-03-26 10:40:00,51.32,51.37,51.28,51.29,192593.0,42.2314,42.2725,42.1985,42.2067,192593.0
2018-03-26 10:45:00,51.29,51.34,51.27,51.33,210333.0,42.2067,42.2478,42.1902,42.2396,210333.0
2018-03-26 10:50:00,51.33,51.35,51.27,51.29,78795.0,42.2396,42.2561,42.1902,42.2067,78795.0
2018-03-26 10:55:00,51.29,51.31,51.22,51.25,84690.0,42.2067,42.2231,42.1491,42.1738,84690.0
2018-03-26 11:00:00,51.25,51.29,51.22,51.22,135270.0,42.1738,42.2067,42.1491,42.1491,135270.0
2018-03-26 11:05:00,51.22,51.22,51.16,51.21,177058.0,42.1491,42.1491,42.0997,42.1409,177058.0
2018-03-26 11:10:00,51.21,51.24,51.18,51.23,107253.0,42.1409,42.1655,42.1162,42.1573,107253.0
2018-03-26 11:15:00,51.23,51.24,51.13,51.14,179434.0,42.1573,42.1655,42.075,42.0833,179434.0
2018-03-26 11:20:00,51.13,51.22,51.12,51.2,296962.0,42.075,42.1491,42.0668,42.1326,296962.0
2018-03-26 11:25:00,51.2,51.22,51.16,51.17,118718.0,42.1326,42.1491,42.0997,42.1079,118718.0
2018-03-26 11:30:00,51.17,51.2,51.13,51.16,175712.0,42.1079,42.1326,42.075,42.0997,175712.0
2018-03-26 11:35:00,51.16,51.17,51.08,51.08,94971.0,42.0997,42.1079,42.0339,42.0339,94971.0
2018-03-26 11:40:00,51.09,51.12,51.09,51.1,79821.0,42.0421,42.0668,42.0421,42.0503,79821.0
2018-03-26 11:45:00,51.1,51.13,51.09,51.11,62032.0,42.0503,42.075,42.0421,42.0586,62032.0
2018-03-26 11:50:00,51.11,51.18,51.11,51.14,63895.0,42.0586,42.1162,42.0586,42.0833,63895.0
2018-03-26 11:55:00,51.14,51.18,51.11,51.15,86957.0,42.0833,42.1162,42.0586,42.0915,86957.0
2018-03-26 12:00:00,51.16,51.18,51.12,51.13,86578.0,42.0997,42.1162,42.0668,42.075,86578.0
2018-03-26 12:05:00,51.13,51.2,51.13,51.19,70009.0,42.075,42.1326,42.075,42.1244,70009.0
2018-03-26 12:10:00,51.2,51.27,51.19,51.27,72838.0,42.1326,42.1902,42.1244,42.1902,72838.0
2018-03-26 12:15:00,51.27,51.27,51.24,51.24,28799.0,42.1902,42.1902,42.1655,42.1655,28799.0
2018-03-26 12:20:00,51.25,51.25,51.23,51.25,40545.0,42.1738,42.1738,42.1573,42.1738,40545.0
2018-03-26 12:25:00,51.26,51.3,51.25,51.25,57653.0,42.182,42.2149,42.1738,42.1738,57653.0
2018-03-26 12:30:00,51.25,51.33,51.25,51.32,33355.0,42.1738,42.2396,42.1738,42.2314,33355.0
2018-03-26 12:35:00,51.32,51.36,51.31,51.31,204823.0,42.2314,42.2643,42.2231,42.2231,204823.0
2018-03-26 12:40:00,51.31,51.33,51.29,51.3,78078.0,42.2231,42.2396,42.2067,42.2149,78078.0
2018-03-26 12:45:00,51.3,51.31,51.27,51.27,68686.0,42.2149,42.2231,42.1902,42.1902,68686.0
2018-03-26 12:50:00,51.28,51.29,51.24,51.24,75449.0,42.1985,42.2067,42.1655,42.1655,75449.0
2018-03-26 12:55:00,51.24,51.27,51.24,51.25,76230.0,42.1655,42.1902,42.1655,42.1738,76230.0
2018-03-26 13:00:00,51.25,51.34,51.25,51.32,94078.0,42.1738,42.2478,42.1738,42.2314,94078.0
2018-03-26 13:05:00,51.32,51.35,51.31,51.31,144365.0,42.2314,42.2561,42.2231,42.2231,144365.0
2018-03-26 13:10:00,51.31,51.34,51.28,51.33,70171.0,42.2231,42.2478,42.1985,42.2396,70171.0
2018-03-26 13:15:00,51.34,51.39,51.33,51.38,96401.0,42.2478,42.289,42.2396,42.2807,96401.0
2018-03-26 13:20:00,51.38,51.39,51.33,51.34,97588.0,42.2807,42.289,42.2396,42.2478,97588.0
2018-03-26 13:25:00,51.34,51.34,51.28,51.29,82843.0,42.2478,42.2478,42.1985,42.2067,82843.0
2018-03-26 13:30:00,51.3,51.32,51.24,51.25,99565.0,42.2149,42.2314,42.1655,42.1738,99565.0
2018-03-26 13:35:00,51.25,51.3,51.25,51.28,58308.0,42.1738,42.2149,42.1738,42.1985,58308.0
2018-03-26 13:40:00,51.29,51.31,51.24,51.24,73265.0,42.2067,42.2231,42.1655,42.1655,73265.0
2018-03-26 13:45:00,51.25,51.29,51.24,51.29,33285.0,42.1738,42.2067,42.1655,42.2067,33285.0
2018-03-26 13:50:00,51.28,51.3,51.23,51.25,91569.0,42.1985,42.2149,42.1573,42.1738,91569.0
2018-03-26 13:55:00,51.24,51.29,51.24,51.29,65354.0,42.1655,42.2067,42.1655,42.2067,65354.0
2018-03-26 14:00:00,51.29,51.37,51.28,51.37,77298.0,42.2067,42.2725,42.1985,42.2725,77298.0
2018-03-26 14:05:00,51.38,51.4,51.35,51.38,132805.0,42.2807,42.2972,42.2561,42.2807,132805.0
2018-03-26 14:10:00,51.38,51.45,51.38,51.4,125433.0,42.2807,42.3384,42.2807,42.2972,125433.0
2018-03-26 14:15:00,51.4,51.45,51.4,51.44,168698.0,42.2972,42.3384,42.2972,42.3301,168698.0
2018-03-26 14:20:00,51.44,51.48,51.39,51.39,118352.0,42.3301,42.363,42.289,42.289,118352.0
2018-03-26 14:25:00,51.39,51.45,51.39,51.44,115167.0,42.289,42.3384,42.289,42.3301,115167.0
2018-03-26 14:30:00,51.44,51.47,51.42,51.44,163914.0,42.3301,42.3548,42.3137,42.3301,163914.0
2018-03-26 14:35:00,51.44,51.46,51.41,51.42,189488.0,42.3301,42.3466,42.3054,42.3137,189488.0
2018-03-26 14:40:00,51.42,51.45,51.41,51.44,96489.0,42.3137,42.3384,42.3054,42.3301,96489.0
2018-03-26 14:45:00,51.44,51.46,51.41,51.42,79109.0,42.3301,42.3466,42.3054,42.3137,79109.0
2018-03-26 14:50:00,51.43,51.49,51.42,51.49,69528.0,42.3219,42.3713,42.3137,42.3713,69528.0
2018-03-26 14:55:00,51.49,51.5,51.45,51.45,108834.0,42.3713,42.3795,42.3384,42.3384,108834.0
2018-03-26 15:00:00,51.45,51.49,51.45,51.47,64331.0,42.3384,42.3713,42.3384,42.3548,64331.0
2018-03-26 15:05:00,51.47,51.5,51.46,51.5,107135.0,42.3548,42.3795,42.3466,42.3795,107135.0
2018-03-26 15:10:00,51.49,51.5,51.47,51.48,482522.0,42.3713,42.3795,42.3548,42.363,482522.0
2018-03-26 15:15:00,51.48,51.5,51.46,51.5,70305.0,42.363,42.3795,42.3466,42.3795,70305.0
2018-03-26 15:20:00,51.5,51.52,51.5,51.51,91103.0,42.3795,42.396,42.3795,42.3877,91103.0
2018-03-26 15:25:00,51.51,51.54,51.49,51.54,121909.0,42.3877,42.4124,42.3713,42.4124,121909.0
2018-03-26 15:30:00,51.54,51.58,51.52,51.56,134708.0,42.4124,42.4453,42.396,42.4289,134708.0
2018-03-26 15:35:00,51.56,51.57,51.49,51.5,267157.0,42.4289,42.4371,42.3713,42.3795,267157.0
2018-03-26 15:40:00,51.5,51.56,51.48,51.55,249160.0,42.3795,42.4289,42.363,42.4206,249160.0
2018-03-26 15:45:00,51.55,51.6,51.54,51.6,301892.0,42.4206,42.4618,42.4124,42.4618,301892.0
2018-03-26 15:50:00,51.6,51.61,51.54,51.6,348030.0,42.4618,42.47,42.4124,42.4618,348030.0
2018-03-26 15:55:00,51.6,51.64,51.55,51.57,624004.0,42.4618,42.4947,42.4206,42.4371,624004.0
2018-03-27 09:30:00,51.68,51.72,51.57,51.72,280654.0,42.5276,42.5605,42.4371,42.5605,280654.0
2018-03-27 09:35:00,51.72,51.73,51.62,51.66,190186.0,42.5605,42.5688,42.4782,42.5112,190186.0
2018-03-27 09:40:00,51.65,51.69,51.61,51.65,242284.0,42.5029,42.5358,42.47,42.5029,242284.0
2018-03-27 09:45:00,51.64,51.65,51.59,51.61,150950.0,42.4947,42.5029,42.4536,42.47,150950.0
2018-03-27 09:50:00,51.61,51.62,51.56,51.61,70776.0,42.47,42.4782,42.4289,42.47,70776.0
2018-03-27 09:55:00,51.61,51.63,51.55,51.57,426874.0,42.47,42.4865,42.4206,42.4371,426874.0
2018-03-27 10:00:00,51.56,51.62,51.55,51.6,267470.0,42.4289,42.4782,42.4206,42.4618,267470.0
2018-03-27 10:05:00,51.6,51.65,51.58,51.64,348022.0,42.4618,42.5029,42.4453,42.4947,348022.0
2018-03-27 10:10:00,51.63,51.64,51.55,51.59,298515.0,42.4865,42.4947,42.4206,42.4536,298515.0
2018-03-27 10:15:00,51.59,51.61,51.56,51.6,264298.0,42.4536,42.47,42.4289,42.4618,264298.0
2018-03-27 10:20:00,51.6,51.62,51.53,51.55,312299.0,42.4618,42.4782,42.4042,42.4206,312299.0
2018-03-27 10:25:00,51.54,51.6,51.53,51.54,228953.0,42.4124,42.4618,42.4042,42.4124,228953.0
2018-03-27 10:30:00,51.54,51.55,51.47,51.49,129670.0,42.4124,42.4206,42.3548,42.3713,129670.0
2018-03-27 10:35:00,51.49,51.55,51.49,51.54,50094.0,42.3713,42.4206,42.3713,42.4124,50094.0
2018-03-27 10:40:00,51.54,51.6,51.54,51.59,94022.0,42.4124,42.4618,42.4124,42.4536,94022.0
2018-03-27 10:45:00,51.6,51.63,51.57,51.62,94388.0,42.4618,42.4865,42.4371,42.4782,94388.0
2018-03-27 10:50:00,51.62,51.65,51.61,51.65,62880.0,42.4782,42.5029,42.47,42.5029,62880.0
2018-03-27 10:55:00,51.65,51.67,51.6,51.61,114695.0,42.5029,42.5194,42.4618,42.47,114695.0
2018-03-27 11:00:00,51.61,51.65,51.59,51.6,177922.0,42.47,42.5029,42.4536,42.4618,177922.0
2018-03-27 11:05:00,51.6,51.66,51.58,51.66,146174.0,42.4618,42.5112,42.4453,42.5112,146174.0
2018-03-27 11:10:00,51.66,51.7,51.63,51.66,113130.0,42.5112,42.5441,42.4865,42.5112,113130.0
2018-03-27 11:15:00,51.66,51.71,51.64,51.71,123178.0,42.5112,42.5523,42.4947,42.5523,123178.0
2018-03-27 11:20:00,51.71,51.73,51.68,51.73,84317.0,42.5523,42.5688,42.5276,42.5688,84317.0
2018-03-27 11:25:00,51.73,51.79,51.72,51.79,73833.0,42.5688,42.6181,42.5605,42.6181,73833.0
2018-03-27 11:30:00,51.79,51.83,51.78,51.8,90140.0,42.6181,42.6511,42.6099,42.6264,90140.0
2018-03-27 11:35:00,51.8,51.85,51.77,51.85,102600.0,42.6264,42.6675,42.6017,42.6675,102600.0
2018-03-27 11:40:00,51.84,51.91,51.84,51.91,75378.0,42.6593,42.7169,42.6593,42.7169,75378.0
2018-03-27 11:45:00,51.91,51.96,51.9,51.93,116313.0,42.7169,42.758,42.7087,42.7333,116313.0
2018-03-27 11:50:00,51.94,51.99,51.93,51.97,61707.0,42.7416,42.7827,42.7333,42.7663,61707.0
2018-03-27 11:55:00,51.97,52.03,51.95,52.03,115934.0,42.7663,42.8156,42.7498,42.8156,115934.0
2018-03-27 12:00:00,52.03,52.04,52.0,52.03,64807.0,42.8156,42.8239,42.7909,42.8156,64807.0
2018-03-27 12:05:00,52.04,52.05,51.98,51.98,114182.0,42.8239,42.8321,42.7745,42.7745,114182.0
2018-03-27 12:10:00,51.98,52.05,51.98,52.04,96374.0,42.7745,42.8321,42.7745,42.8239,96374.0
2018-03-27 12:15:00,52.04,52.1,52.02,52.09,99199.0,42.8239,42.8732,42.8074,42.865,99199.0
2018-03-27 12:20:00,52.1,52.1,52.06,52.08,77329.0,42.8732,42.8732,42.8403,42.8568,77329.0
2018-03-27 12:25:00,52.08,52.08,52.03,52.06,129601.0,42.8568,42.8568,42.8156,42.8403,129601.0
2018-03-27 12:30:00,52.06,52.08,52.02,52.03,190944.0,42.8403,42.8568,42.8074,42.8156,190944.0
2018-03-27 12:35:00,52.03,52.05,51.98,51.98,115436.0,42.8156,42.8321,42.7745,42.7745,115436.0
2018-03-27 12:40:00,51.99,52.05,51.99,52.01,139452.0,42.7827,42.8321,42.7827,42.7992,139452.0
2018-03-27 12:45:00,52.0,52.06,51.98,52.04,90075.0,42.7909,42.8403,42.7745,42.8239,90075.0
2018-03-27 12:50:00,52.04,52.04,51.98,52.02,183261.0,42.8239,42.8239,42.7745,42.8074,183261.0
2018-03-27 12:55:00,52.02,52.03,51.96,51.99,162869.0,42.8074,42.8156,42.758,42.7827,162869.0
2018-03-27 13:00:00,51.99,52.02,51.98,52.0,153341.0,42.7827,42.8074,42.7745,42.7909,153341.0
2018-03-27 13:05:00,52.0,52.05,52.0,52.05,89331.0,42.7909,42.8321,42.7909,42.8321,89331.0
2018-03-27 13:10:00,52.05,52.09,52.03,52.07,97816.0,42.8321,42.865,42.8156,42.8486,97816.0
2018-03-27 13:15:00,52.07,52.08,52.04,52.05,87864.0,42.8486,42.8568,42.8239,42.8321,87864.0
2018-03-27 13:20:00,52.04,52.05,52.01,52.03,121287.0,42.8239,42.8321,42.7992,42.8156,121287.0
2018-03-27 13:25:00,52.03,52.05,51.99,52.0,103436.0,42.8156,42.8321,42.7827,42.7909,103436.0
2018-03-27 13:30:00,52.0,52.03,51.98,52.0,59433.0,42.7909,42.8156,42.7745,42.7909,59433.0
2018-03-27 13:35:00,51.99,51.99,51.91,51.94,135207.0,42.7827,42.7827,42.7169,42.7416,135207.0
2018-03-27 13:40:00,51.94,51.95,51.91,51.94,76849.0,42.7416,42.7498,42.7169,42.7416,76849.0
2018-03-27 13:45:00,51.95,51.95,51.88,51.9,122744.0,42.7498,42.7498,42.6922,42.7087,122744.0
2018-03-27 13:50:00,51.89,51.89,51.82,51.85,137625.0,42.7004,42.7004,42.6428,42.6675,137625.0
2018-03-27 13:55:00,51.86,51.93,51.83,51.92,168724.0,42.6757,42.7333,42.6511,42.7251,168724.0
2018-03-27 14:00:00,51.92,51.98,51.91,51.94,141040.0,42.7251,42.7745,42.7169,42.7416,141040.0
2018-03-27 14:05:00,51.95,51.99,51.92,51.96,105613.0,42.7498,42.7827,42.7251,42.758,105613.0
2018-03-27 14:10:00,51.96,52.06,51.95,52.05,243453.0,42.758,42.8403,42.7498,42.8321,243453.0
2018-03-27 14:15:00,52.05,52.07,52.03,52.05,153947.0,42.8321,42.8486,42.8156,42.8321,153947.0
2018-03-27 14:20:00,52.04,52.05,51.99,52.03,154584.0,42.8239,42.8321,42.7827,42.8156,154584.0
2018-03-27 14:25:00,52.04,52.04,51.93,51.96,179918.0,42.8239,42.8239,42.7333,42.758,179918.0
2018-03-27 14:30:00,51.97,52.0,51.94,51.98,143497.0,42.7663,42.7909,42.7416,42.7745,143497.0
2018-03-27 14:35:00,51.98,52.04,51.96,52.03,133785.0,42.7745,42.8239,42.758,42.8156,133785.0
2018-03-27 14:40:00,52.02,52.07,52.02,52.03,87097.0,42.8074,42.8486,42.8074,42.8156,87097.0
2018-03-27 14:45:00,52.03,52.04,51.91,51.92,224537.0,42.8156,42.8239,42.7169,42.7251,224537.0
2018-03-27 14:50:00,51.93,51.97,51.91,51.94,122111.0,42.7333,42.7663,42.7169,42.7416,122111.0
2018-03-27 14:55:00,51.94,51.94,51.82,51.83,153569.0,42.7416,42.7416,42.6428,42.6511,153569.0
2018-03-27 15:00:00,51.84,51.86,51.71,51.73,337149.0,42.6593,42.6757,42.5523,42.5688,337149.0
2018-03-27 15:05:00,51.73,51.74,51.57,51.72,414306.0,42.5688,42.577,42.4371,42.5605,414306.0
2018-03-27 15:10:00,51.72,51.75,51.67,51.74,275549.0,42.5605,42.5852,42.5194,42.577,275549.0
2018-03-27 15:15:00,51.74,51.78,51.7,51.72,230705.0,42.577,42.6099,42.5441,42.5605,230705.0
2018-03-27 15:20:00,51.72,51.72,51.66,51.68,239717.0,42.5605,42.5605,42.5112,42.5276,239717.0
2018-03-27 15:25:00,51.68,51.68,51.54,51.56,329583.0,42.5276,42.5276,42.4124,42.4289,329583.0
2018-03-27 15:30:00,51.56,51.56,51.33,51.46,485021.0,42.4289,42.4289,42.2396,42.3466,485021.0
2018-03-27 15:35:00,51.47,51.6,51.46,51.57,397516.0,42.3548,42.4618,42.3466,42.4371,397516.0
2018-03-27 15:40:00,51.58,51.58,51.39,51.39,456883.0,42.4453,42.4453,42.289,42.289,456883.0
2018-03-27 15:45:00,51.39,51.5,51.34,51.4,962035.0,42.289,42.3795,42.2478,42.2972,962035.0
2018-03-27 15:50:00,51.4,51.58,51.39,51.45,866405.0,42.2972,42.4453,42.289,42.3384,866405.0
2018-03-27 15:55:00,51.45,51.61,51.41,51.57,1699872.0,42.3384,42.47,42.3054,42.4371,1699872.0
2018-03-28 09:30:00,51.73,52.03,51.71,52.01,309542.0,42.5688,42.8156,42.5523,42.7992,309542.0
2018-03-28 09:35:00,52.01,52.13,51.97,52.12,868855.0,42.7992,42.8979,42.7663,42.8897,868855.0
2018-03-28 09:40:00,52.12,52.22,52.12,52.17,1550841.0,42.8897,42.972,42.8897,42.9308,1550841.0
2018-03-28 09:45:00,52.17,52.26,52.15,52.26,667459.0,42.9308,43.0049,42.9144,43.0049,667459.0
2018-03-28 09:50:00,52.26,52.33,52.17,52.28,1695512.0,43.0049,43.0625,42.9308,43.0214,1695512.0
2018-03-28 09:55:00,52.27,52.35,52.27,52.28,560281.0,43.0131,43.079,43.0131,43.0214,560281.0
2018-03-28 10:00:00,52.28,52.33,52.21,52.25,723662.0,43.0214,43.0625,42.9638,42.9967,723662.0
2018-03-28 10:05:00,52.25,52.32,52.24,52.29,430997.0,42.9967,43.0543,42.9884,43.0296,430997.0
2018-03-28 10:10:00,52.29,52.29,52.19,52.19,519701.0,43.0296,43.0296,42.9473,42.9473,519701.0
2018-03-28 10:15:00,52.2,52.2,52.13,52.14,492762.0,42.9555,42.9555,42.8979,42.9062,492762.0
2018-03-28 10:20:00,52.14,52.18,52.11,52.14,443164.0,42.9062,42.9391,42.8815,42.9062,443164.0
2018-03-28 10:25:00,52.14,52.24,52.14,52.24,512666.0,42.9062,42.9884,42.9062,42.9884,512666.0
2018-03-28 10:30:00,52.24,52.26,52.1,52.11,274224.0,42.9884,43.0049,42.8732,42.8815,274224.0
2018-03-28 10:35:00,52.1,52.14,52.09,52.1,240471.0,42.8732,42.9062,42.865,42.8732,240471.0
2018-03-28 10:40:00,52.1,52.18,52.08,52.17,527897.0,42.8732,42.9391,42.8568,42.9308,527897.0
2018-03-28 10:45:00,52.17,52.18,52.06,52.17,425433.0,42.9308,42.9391,42.8403,42.9308,425433.0
2018-03-28 10:50:00,52.17,52.2,52.11,52.19,404449.0,42.9308,42.9555,42.8815,42.9473,404449.0
2018-03-28 10:55:00,52.18,52.2,52.11,52.19,436555.0,42.9391,42.9555,42.8815,42.9473,436555.0
2018-03-28 11:00:00,52.19,52.34,52.18,52.27,667334.0,42.9473,43.0707,42.9391,43.0131,667334.0
2018-03-28 11:05:00,52.27,52.34,52.24,52.32,238858.0,43.0131,43.0707,42.9884,43.0543,238858.0
2018-03-28 11:10:00,52.32,52.35,52.26,52.3,287631.0,43.0543,43.079,43.0049,43.0378,287631.0
2018-03-28 11:15:00,52.3,52.31,52.25,52.27,335486.0,43.0378,43.046,42.9967,43.0131,335486.0
2018-03-28 11:20:00,52.27,52.27,52.18,52.22,446393.0,43.0131,43.0131,42.9391,42.972,446393.0
2018-03-28 11:25:00,52.22,52.28,52.2,52.25,362825.0,42.972,43.0214,42.9555,42.9967,362825.0
2018-03-28 11:30:00,52.24,52.27,52.15,52.23,379508.0,42.9884,43.0131,42.9144,42.9802,379508.0
2018-03-28 11:35:00,52.23,52.3,52.2,52.2,291259.0,42.9802,43.0378,42.9555,42.9555,291259.0
2018-03-28 11:40:00,52.2,52.27,52.18,52.21,248437.0,42.9555,43.0131,42.9391,42.9638,248437.0
2018-03-28 11:45:00,52.21,52.26,52.19,52.23,277329.0,42.9638,43.0049,42.9473,42.9802,277329.0
2018-03-28 11:50:00,52.23,52.3,52.23,52.29,316999.0,42.9802,43.0378,42.9802,43.0296,316999.0
2018-03-28 11:55:00,52.3,52.35,52.22,52.23,269878.0,43.0378,43.079,42.972,42.9802,269878.0
2018-03-28 12:00:00,52.23,52.26,52.18,52.2,273582.0,42.9802,43.0049,42.9391,42.9555,273582.0
2018-03-28 12:05:00,52.19,52.29,52.19,52.29,214192.0,42.9473,43.0296,42.9473,43.0296,214192.0
2018-03-28 12:10:00,52.29,52.36,52.29,52.35,309743.0,43.0296,43.0872,43.0296,43.079,309743.0
2018-03-28 12:15:00,52.35,52.47,52.31,52.46,392673.0,43.079,43.1777,43.046,43.1695,392673.0
2018-03-28 12:20:00,52.47,52.5,52.41,52.46,216160.0,43.1777,43.2024,43.1283,43.1695,216160.0
2018-03-28 12:25:00,52.46,52.48,52.38,52.4,226950.0,43.1695,43.1859,43.1037,43.1201,226950.0
2018-03-28 12:30:00,52.4,52.41,52.35,52.36,309369.0,43.1201,43.1283,43.079,43.0872,309369.0
2018-03-28 12:35:00,52.36,52.42,52.36,52.4,221887.0,43.0872,43.1366,43.0872,43.1201,221887.0
2018-03-28 12:40:00,52.4,52.53,52.4,52.53,284944.0,43.1201,43.2271,43.1201,43.2271,284944.0
2018-03-28 12:45:00,52.51,52.53,52.43,52.43,445606.0,43.2106,43.2271,43.1448,43.1448,445606.0
2018-03-28 12:50:00,52.43,52.45,52.37,52.38,333526.0,43.1448,43.1613,43.0954,43.1037,333526.0
2018-03-28 12:55:00,52.37,52.37,52.33,52.33,247696.0,43.0954,43.0954,43.0625,43.0625,247696.0
2018-03-28 13:00:00,52.33,52.33,52.2,52.24,407671.0,43.0625,43.0625,42.9555,42.9884,407671.0
2018-03-28 13:05:00,52.24,52.34,52.24,52.33,371586.0,42.9884,43.0707,42.9884,43.0625,371586.0
2018-03-28 13:10:00,52.34,52.35,52.26,52.33,225989.0,43.0707,43.079,43.0049,43.0625,225989.0
2018-03-28 13:15:00,52.32,52.33,52.26,52.3,113889.0,43.0543,43.0625,43.0049,43.0378,113889.0
2018-03-28 13:20:00,52.31,52.34,52.29,52.3,247021.0,43.046,43.0707,43.0296,43.0378,247021.0
2018-03-28 13:25:00,52.31,52.35,52.26,52.35,197671.0,43.046,43.079,43.0049,43.079,197671.0
2018-03-28 13:30:00,52.35,52.36,52.27,52.29,186102.0,43.079,43.0872,43.0131,43.0296,186102.0
2018-03-28 13:35:00,52.29,52.33,52.26,52.32,140644.0,43.0296,43.0625,43.0049,43.0543,140644.0
2018-03-28 13:40:00,52.31,52.32,52.26,52.3,294507.0,43.046,43.0543,43.0049,43.0378,294507.0
2018-03-28 13:45:00,52.3,52.43,52.3,52.41,205398.0,43.0378,43.1448,43.0378,43.1283,205398.0
2018-03-28 13:50:00,52.41,52.41,52.36,52.38,178253.0,43.1283,43.1283,43.0872,43.1037,178253.0
2018-03-28 13:55:00,52.38,52.42,52.37,52.39,204422.0,43.1037,43.1366,43.0954,43.1119,204422.0
2018-03-28 14:00:00,52.4,52.43,52.32,52.37,231481.0,43.1201,43.1448,43.0543,43.0954,231481.0
2018-03-28 14:05:00,52.37,52.4,52.36,52.37,223942.0,43.0954,43.1201,43.0872,43.0954,223942.0
2018-03-28 14:10:00,52.37,52.37,52.3,52.33,177066.0,43.0954,43.0954,43.0378,43.0625,177066.0
2018-03-28 14:15:00,52.34,52.42,52.33,52.39,180058.0,43.0707,43.1366,43.0625,43.1119,180058.0
2018-03-28 14:20:00,52.4,52.42,52.36,52.36,216475.0,43.1201,43.1366,43.0872,43.0872,216475.0
2018-03-28 14:25:00,52.36,52.37,52.28,52.29,195362.0,43.0872,43.0954,43.0214,43.0296,195362.0
2018-03-28 14:30:00,52.29,52.35,52.28,52.35,123383.0,43.0296,43.079,43.0214,43.079,123383.0
2018-03-28 14:35:00,52.35,52.38,52.29,52.38,172789.0,43.079,43.1037,43.0296,43.1037,172789.0
2018-03-28 14:40:00,52.39,52.43,52.35,52.36,201531.0,43.1119,43.1448,43.079,43.0872,201531.0
2018-03-28 14:45:00,52.36,52.38,52.34,52.38,138535.0,43.0872,43.1037,43.0707,43.1037,138535.0
2018-03-28 14:50:00,52.38,52.41,52.35,52.38,144998.0,43.1037,43.1283,43.079,43.1037,144998.0
2018-03-28 14:55:00,52.38,52.39,52.33,52.36,137895.0,43.1037,43.1119,43.0625,43.0872,137895.0
2018-03-28 15:00:00,52.37,52.37,52.23,52.24,296040.0,43.0954,43.0954,42.9802,42.9884,296040.0
2018-03-28 15:05:00,52.24,52.28,52.22,52.23,194986.0,42.9884,43.0214,42.972,42.9802,194986.0
2018-03-28 15:10:00,52.23,52.33,52.22,52.32,271591.0,42.9802,43.0625,42.972,43.0543,271591.0
2018-03-28 15:15:00,52.32,52.36,52.28,52.35,347862.0,43.0543,43.0872,43.0214,43.079,347862.0
2018-03-28 15:20:00,52.34,52.4,52.26,52.37,321311.0,43.0707,43.1201,43.0049,43.0954,321311.0
2018-03-28 15:25:00,52.38,52.41,52.34,52.4,293654.0,43.1037,43.1283,43.0707,43.1201,293654.0
2018-03-28 15:30:00,52.4,52.44,52.32,52.34,354777.0,43.1201,43.153,43.0543,43.0707,354777.0
2018-03-28 15:35:00,52.34,52.48,52.34,52.45,626162.0,43.0707,43.1859,43.0707,43.1613,626162.0
2018-03-28 15:40:00,52.46,52.47,52.36,52.37,338787.0,43.1695,43.1777,43.0872,43.0954,338787.0
2018-03-28 15:45:00,52.36,52.42,52.35,52.4,520364.0,43.0872,43.1366,43.079,43.1201,520364.0
2018-03-28 15:50:00,52.4,52.42,52.36,52.37,622430.0,43.1201,43.1366,43.0872,43.0954,622430.0
2018-03-28 15:55:00,52.37,52.37,52.25,52.26,2423500.0,43.0954,43.0954,42.9967,43.0049,2423500.0
2018-03-29 09:30:00,52.48,52.88,52.48,52.84,324418.0,43.1859,43.5151,43.1859,43.4822,324418.0
2018-03-29 09:35:00,52.84,52.96,52.84,52.91,449008.0,43.4822,43.5809,43.4822,43.5398,449008.0
2018-03-29 09:40:00,52.91,52.91,52.76,52.77,233850.0,43.5398,43.5398,43.4164,43.4246,233850.0
2018-03-29 09:45:00,52.77,52.79,52.72,52.77,142513.0,43.4246,43.441,43.3834,43.4246,142513.0
2018-03-29 09:50:00,52.76,52.81,52.74,52.76,431619.0,43.4164,43.4575,43.3999,43.4164,431619.0
2018-03-29 09:55:00,52.76,52.77,52.6,52.61,790872.0,43.4164,43.4246,43.2847,43.2929,790872.0
2018-03-29 10:00:00,52.61,52.7,52.61,52.7,328865.0,43.2929,43.367,43.2929,43.367,328865.0
2018-03-29 10:05:00,52.69,52.7,52.61,52.63,232629.0,43.3588,43.367,43.2929,43.3094,232629.0
2018-03-29 10:10:00,52.63,52.64,52.58,52.6,248210.0,43.3094,43.3176,43.2682,43.2847,248210.0
2018-03-29 10:15:00,52.6,52.67,52.6,52.66,134255.0,43.2847,43.3423,43.2847,43.3341,134255.0
2018-03-29 10:20:00,52.67,52.71,52.66,52.69,107629.0,43.3423,43.3752,43.3341,43.3588,107629.0
2018-03-29 10:25:00,52.69,52.74,52.68,52.72,178320.0,43.3588,43.3999,43.3505,43.3834,178320.0
2018-03-29 10:30:00,52.73,52.74,52.65,52.69,181441.0,43.3917,43.3999,43.3258,43.3588,181441.0
2018-03-29 10:35:00,52.69,52.71,52.65,52.68,126730.0,43.3588,43.3752,43.3258,43.3505,126730.0
2018-03-29 10:40:00,52.69,52.77,52.68,52.77,166517.0,43.3588,43.4246,43.3505,43.4246,166517.0
2018-03-29 10:45:00,52.77,52.82,52.76,52.77,132217.0,43.4246,43.4657,43.4164,43.4246,132217.0
2018-03-29 10:50:00,52.77,52.81,52.77,52.78,200638.0,43.4246,43.4575,43.4246,43.4328,200638.0
2018-03-29 10:55:00,52.78,52.78,52.73,52.77,135019.0,43.4328,43.4328,43.3917,43.4246,135019.0
2018-03-29 11:00:00,52.78,52.85,52.77,52.85,169593.0,43.4328,43.4904,43.4246,43.4904,169593.0
2018-03-29 11:05:00,52.84,52.93,52.8,52.91,176976.0,43.4822,43.5562,43.4493,43.5398,176976.0
2018-03-29 11:10:00,52.91,52.91,52.85,52.85,195225.0,43.5398,43.5398,43.4904,43.4904,195225.0
2018-03-29 11:15:00,52.86,52.86,52.77,52.78,97162.0,43.4986,43.4986,43.4246,43.4328,97162.0
2018-03-29 11:20:00,52.78,52.79,52.7,52.7,187315.0,43.4328,43.441,43.367,43.367,187315.0
2018-03-29 11:25:00,52.7,52.72,52.64,52.65,107399.0,43.367,43.3834,43.3176,43.3258,107399.0
2018-03-29 11:30:00,52.65,52.65,52.61,52.62,143579.0,43.3258,43.3258,43.2929,43.3011,143579.0
2018-03-29 11:35:00,52.62,52.67,52.61,52.66,99262.0,43.3011,43.3423,43.2929,43.3341,99262.0
2018-03-29 11:40:00,52.66,52.72,52.66,52.71,53753.0,43.3341,43.3834,43.3341,43.3752,53753.0
2018-03-29 11:45:00,52.7,52.76,52.68,52.76,135514.0,43.367,43.4164,43.3505,43.4164,135514.0
2018-03-29 11:50:00,52.76,52.78,52.74,52.75,50744.0,43.4164,43.4328,43.3999,43.4081,50744.0
2018-03-29 11:55:00,52.75,52.78,52.74,52.78,74141.0,43.4081,43.4328,43.3999,43.4328,74141.0
2018-03-29 12:00:00,52.79,52.79,52.69,52.7,71426.0,43.441,43.441,43.3588,43.367,71426.0
2018-03-29 12:05:00,52.7,52.73,52.66,52.66,77426.0,43.367,43.3917,43.3341,43.3341,77426.0
2018-03-29 12:10:00,52.67,52.68,52.62,52.62,102326.0,43.3423,43.3505,43.3011,43.3011,102326.0
2018-03-29 12:15:00,52.62,52.69,52.62,52.67,66841.0,43.3011,43.3588,43.3011,43.3423,66841.0
2018-03-29 12:20:00,52.66,52.67,52.61,52.64,74197.0,43.3341,43.3423,43.2929,43.3176,74197.0
2018-03-29 12:25:00,52.63,52.64,52.6,52.64,101661.0,43.3094,43.3176,43.2847,43.3176,101661.0
2018-03-29 12:30:00,52.64,52.64,52.59,52.59,35669.0,43.3176,43.3176,43.2765,43.2765,35669.0
2018-03-29 12:35:00,52.6,52.61,52.57,52.61,50204.0,43.2847,43.2929,43.26,43.2929,50204.0
2018-03-29 12:40:00,52.62,52.63,52.59,52.62,44485.0,43.3011,43.3094,43.2765,43.3011,44485.0
2018-03-29 12:45:00,52.62,52.62,52.57,52.57,75215.0,43.3011,43.3011,43.26,43.26,75215.0
2018-03-29 12:50:00,52.58,52.59,52.56,52.59,47202.0,43.2682,43.2765,43.2518,43.2765,47202.0
2018-03-29 12:55:00,52.59,52.63,52.59,52.59,32767.0,43.2765,43.3094,43.2765,43.2765,32767.0
2018-03-29 13:00:00,52.59,52.63,52.59,52.62,48146.0,43.2765,43.3094,43.2765,43.3011,48146.0
2018-03-29 13:05:00,52.62,52.64,52.58,52.59,43121.0,43.3011,43.3176,43.2682,43.2765,43121.0
2018-03-29 13:10:00,52.59,52.61,52.58,52.6,48463.0,43.2765,43.2929,43.2682,43.2847,48463.0
2018-03-29 13:15:00,52.6,52.64,52.58,52.64,51584.0,43.2847,43.3176,43.2682,43.3176,51584.0
2018-03-29 13:20:00,52.64,52.68,52.63,52.66,36489.0,43.3176,43.3505,43.3094,43.3341,36489.0
2018-03-29 13:25:00,52.66,52.67,52.63,52.66,37992.0,43.3341,43.3423,43.3094,43.3341,37992.0
2018-03-29 13:30:00,52.66,52.66,52.56,52.57,91997.0,43.3341,43.3341,43.2518,43.26,91997.0
2018-03-29 13:35:00,52.56,52.6,52.55,52.56,86467.0,43.2518,43.2847,43.2435,43.2518,86467.0
2018-03-29 13:40:00,52.56,52.59,52.55,52.59,64519.0,43.2518,43.2765,43.2435,43.2765,64519.0
2018-03-29 13:45:00,52.59,52.63,52.58,52.61,67492.0,43.2765,43.3094,43.2682,43.2929,67492.0
2018-03-29 13:50:00,52.61,52.64,52.6,52.61,123072.0,43.2929,43.3176,43.2847,43.2929,123072.0
2018-03-29 13:55:00,52.61,52.61,52.57,52.57,115350.0,43.2929,43.2929,43.26,43.26,115350.0
2018-03-29 14:00:00,52.57,52.6,52.55,52.59,73518.0,43.26,43.2847,43.2435,43.2765,73518.0
2018-03-29 14:05:00,52.6,52.67,52.6,52.67,93621.0,43.2847,43.3423,43.2847,43.3423,93621.0
2018-03-29 14:10:00,52.67,52.76,52.67,52.71,189179.0,43.3423,43.4164,43.3423,43.3752,189179.0
2018-03-29 14:15:00,52.71,52.71,52.67,52.7,99876.0,43.3752,43.3752,43.3423,43.367,99876.0
2018-03-29 14:20:00,52.7,52.72,52.63,52.63,103985.0,43.367,43.3834,43.3094,43.3094,103985.0
2018-03-29 14:25:00,52.63,52.67,52.62,52.65,64875.0,43.3094,43.3423,43.3011,43.3258,64875.0
2018-03-29 14:30:00,52.66,52.71,52.65,52.68,87239.0,43.3341,43.3752,43.3258,43.3505,87239.0
2018-03-29 14:35:00,52.68,52.71,52.64,52.64,65977.0,43.3505,43.3752,43.3176,43.3176,65977.0
2018-03-29 14:40:00,52.65,52.7,52.64,52.68,93105.0,43.3258,43.367,43.3176,43.3505,93105.0
2018-03-29 14:45:00,52.68,52.73,52.66,52.72,118196.0,43.3505,43.3917,43.3341,43.3834,118196.0
2018-03-29 14:50:00,52.72,52.72,52.67,52.69,112641.0,43.3834,43.3834,43.3423,43.3588,112641.0
2018-03-29 14:55:00,52.69,52.73,52.68,52.68,82279.0,43.3588,43.3917,43.3505,43.3505,82279.0
2018-03-29 15:00:00,52.68,52.73,52.64,52.73,181302.0,43.3505,43.3917,43.3176,43.3917,181302.0
2018-03-29 15:05:00,52.73,52.77,52.73,52.77,84139.0,43.3917,43.4246,43.3917,43.4246,84139.0
2018-03-29 15:10:00,52.77,52.83,52.75,52.78,219168.0,43.4246,43.474,43.4081,43.4328,219168.0
2018-03-29 15:15:00,52.78,52.79,52.72,52.73,192760.0,43.4328,43.441,43.3834,43.3917,192760.0
2018-03-29 15:20:00,52.73,52.75,52.69,52.73,115155.0,43.3917,43.4081,43.3588,43.3917,115155.0
2018-03-29 15:25:00,52.72,52.72,52.64,52.71,178857.0,43.3834,43.3834,43.3176,43.3752,178857.0
2018-03-29 15:30:00,52.7,52.71,52.61,52.62,592938.0,43.367,43.3752,43.2929,43.3011,592938.0
2018-03-29 15:35:00,52.62,52.66,52.56,52.65,310825.0,43.3011,43.3341,43.2518,43.3258,310825.0
2018-03-29 15:40:00,52.65,52.69,52.62,52.64,239937.0,43.3258,43.3588,43.3011,43.3176,239937.0
2018-03-29 15:45:00,52.64,52.8,52.64,52.8,545890.0,43.3176,43.4493,43.3176,43.4493,545890.0
2018-03-29 15:50:00,52.8,52.83,52.74,52.74,427031.0,43.4493,43.474,43.3999,43.3999,427031.0
2018-03-29 15:55:00,52.75,52.75,52.62,52.63,876012.0,43.4081,43.4081,43.3011,43.3094,876012.0
2018-04-02 09:30:00,52.47,52.57,52.36,52.46,221031.0,43.1777,43.26,43.0872,43.1695,221031.0
2018-04-02 09:35:00,52.46,52.47,52.29,52.33,174924.0,43.1695,43.1777,43.0296,43.0625,174924.0
2018-04-02 09:40:00,52.33,52.44,52.31,52.44,197936.0,43.0625,43.153,43.046,43.153,197936.0
2018-04-02 09:45:00,52.44,52.45,52.33,52.35,740059.0,43.153,43.1613,43.0625,43.079,740059.0
2018-04-02 09:50:00,52.35,52.37,52.29,52.29,325736.0,43.079,43.0954,43.0296,43.0296,325736.0
2018-04-02 09:55:00,52.28,52.31,52.25,52.28,272179.0,43.0214,43.046,42.9967,43.0214,272179.0
2018-04-02 10:00:00,52.28,52.29,52.14,52.15,443716.0,43.0214,43.0296,42.9062,42.9144,443716.0
2018-04-02 10:05:00,52.16,52.22,52.15,52.16,215664.0,42.9226,42.972,42.9144,42.9226,215664.0
2018-04-02 10:10:00,52.16,52.24,52.16,52.23,173822.0,42.9226,42.9884,42.9226,42.9802,173822.0
2018-04-02 10:15:00,52.24,52.29,52.24,52.24,160242.0,42.9884,43.0296,42.9884,42.9884,160242.0
2018-04-02 10:20:00,52.23,52.28,52.18,52.27,100891.0,42.9802,43.0214,42.9391,43.0131,100891.0
2018-04-02 10:25:00,52.27,52.3,52.23,52.3,178125.0,43.0131,43.0378,42.9802,43.0378,178125.0
2018-04-02 10:30:00,52.29,52.3,52.18,52.19,119819.0,43.0296,43.0378,42.9391,42.9473,119819.0
2018-04-02 10:35:00,52.19,52.21,52.14,52.15,135505.0,42.9473,42.9638,42.9062,42.9144,135505.0
2018-04-02 10:40:00,52.15,52.18,52.13,52.17,65731.0,42.9144,42.9391,42.8979,42.9308,65731.0
2018-04-02 10:45:00,52.17,52.19,52.16,52.19,67264.0,42.9308,42.9473,42.9226,42.9473,67264.0
2018-04-02 10:50:00,52.18,52.2,52.07,52.08,249415.0,42.9391,42.9555,42.8486,42.8568,249415.0
2018-04-02 10:55:00,52.08,52.08,51.97,51.98,120015.0,42.8568,42.8568,42.7663,42.7745,120015.0
2018-04-02 11:00:00,51.97,51.98,51.89,51.9,166776.0,42.7663,42.7745,42.7004,42.7087,166776.0
2018-04-02 11:05:00,51.9,51.94,51.85,51.94,202670.0,42.7087,42.7416,42.6675,42.7416,202670.0
2018-04-02 11:10:00,51.94,51.96,51.81,51.81,388100.0,42.7416,42.758,42.6346,42.6346,388100.0
2018-04-02 11:15:00,51.81,51.86,51.78,51.83,372581.0,42.6346,42.6757,42.6099,42.6511,372581.0
2018-04-02 11:20:00,51.82,51.87,51.78,51.86,337384.0,42.6428,42.684,42.6099,42.6757,337384.0
2018-04-02 11:25:00,51.86,51.92,51.84,51.9,118550.0,42.6757,42.7251,42.6593,42.7087,118550.0
2018-04-02 11:30:00,51.91,51.91,51.83,51.85,88430.0,42.7169,42.7169,42.6511,42.6675,88430.0
2018-04-02 11:35:00,51.84,51.84,51.56,51.61,625127.0,42.6593,42.6593,42.4289,42.47,625127.0
2018-04-02 11:40:00,51.62,51.64,51.54,51.6,282700.0,42.4782,42.4947,42.4124,42.4618,282700.0
2018-04-02 11:45:00,51.6,51.77,51.56,51.75,206565.0,42.4618,42.6017,42.4289,42.5852,206565.0
2018-04-02 11:50:00,51.74,51.74,51.63,51.69,185517.0,42.577,42.577,42.4865,42.5358,185517.0
2018-04-02 11:55:00,51.69,51.75,51.64,51.65,130550.0,42.5358,42.5852,42.4947,42.5029,130550.0
2018-04-02 12:00:00,51.65,51.66,51.54,51.58,301805.0,42.5029,42.5112,42.4124,42.4453,301805.0
2018-04-02 12:05:00,51.58,51.58,51.48,51.51,305991.0,42.4453,42.4453,42.363,42.3877,305991.0
2018-04-02 12:10:00,51.51,51.53,51.43,51.51,243403.0,42.3877,42.4042,42.3219,42.3877,243403.0
2018-04-02 12:15:00,51.52,51.55,51.45,51.51,227180.0,42.396,42.4206,42.3384,42.3877,227180.0
2018-04-02 12:20:00,51.51,51.54,51.48,51.52,94444.0,42.3877,42.4124,42.363,42.396,94444.0
2018-04-02 12:25:00,51.52,51.54,51.48,51.51,162599.0,42.396,42.4124,42.363,42.3877,162599.0
2018-04-02 12:30:00,51.51,51.61,51.51,51.55,212626.0,42.3877,42.47,42.3877,42.4206,212626.0
2018-04-02 12:35:00,51.56,51.6,51.53,51.55,157673.0,42.4289,42.4618,42.4042,42.4206,157673.0
2018-04-02 12:40:00,51.55,51.64,51.51,51.62,172925.0,42.4206,42.4947,42.3877,42.4782,172925.0
2018-04-02 12:45:00,51.61,51.61,51.54,51.58,93393.0,42.47,42.47,42.4124,42.4453,93393.0
2018-04-02 12:50:00,51.57,51.57,51.52,51.55,90573.0,42.4371,42.4371,42.396,42.4206,90573.0
2018-04-02 12:55:00,51.55,51.57,51.51,51.54,85310.0,42.4206,42.4371,42.3877,42.4124,85310.0
2018-04-02 13:00:00,51.54,51.56,51.48,51.49,160864.0,42.4124,42.4289,42.363,42.3713,160864.0
2018-04-02 13:05:00,51.48,51.53,51.47,51.51,143331.0,42.363,42.4042,42.3548,42.3877,143331.0
2018-04-02 13:10:00,51.51,51.6,51.5,51.54,72138.0,42.3877,42.4618,42.3795,42.4124,72138.0
2018-04-02 13:15:00,51.54,51.59,51.54,51.56,123597.0,42.4124,42.4536,42.4124,42.4289,123597.0
2018-04-02 13:20:00,51.57,51.58,51.49,51.5,66549.0,42.4371,42.4453,42.3713,42.3795,66549.0
2018-04-02 13:25:00,51.5,51.5,51.38,51.39,259003.0,42.3795,42.3795,42.2807,42.289,259003.0
2018-04-02 13:30:00,51.39,51.43,51.38,51.41,140958.0,42.289,42.3219,42.2807,42.3054,140958.0
2018-04-02 13:35:00,51.41,51.45,51.36,51.36,219903.0,42.3054,42.3384,42.2643,42.2643,219903.0
2018-04-02 13:40:00,51.37,51.37,51.27,51.27,194839.0,42.2725,42.2725,42.1902,42.1902,194839.0
2018-04-02 13:45:00,51.28,51.33,51.25,51.25,189989.0,42.1985,42.2396,42.1738,42.1738,189989.0
2018-04-02 13:50:00,51.26,51.28,51.22,51.25,217644.0,42.182,42.1985,42.1491,42.1738,217644.0
2018-04-02 13:55:00,51.25,51.27,51.21,51.22,129326.0,42.1738,42.1902,42.1409,42.1491,129326.0
2018-04-02 14:00:00,51.21,51.22,51.14,51.17,414504.0,42.1409,42.1491,42.0833,42.1079,414504.0
2018-04-02 14:05:00,51.18,51.26,51.11,51.25,368191.0,42.1162,42.182,42.0586,42.1738,368191.0
2018-04-02 14:10:00,51.25,51.27,51.2,51.25,316700.0,42.1738,42.1902,42.1326,42.1738,316700.0
2018-04-02 14:15:00,51.25,51.28,51.2,51.26,207552.0,42.1738,42.1985,42.1326,42.182,207552.0
2018-04-02 14:20:00,51.27,51.37,51.27,51.33,228007.0,42.1902,42.2725,42.1902,42.2396,228007.0
2018-04-02 14:25:00,51.33,51.34,51.24,51.27,220218.0,42.2396,42.2478,42.1655,42.1902,220218.0
2018-04-02 14:30:00,51.26,51.36,51.23,51.32,282450.0,42.182,42.2643,42.1573,42.2314,282450.0
2018-04-02 14:35:00,51.31,51.33,51.23,51.29,390233.0,42.2231,42.2396,42.1573,42.2067,390233.0
2018-04-02 14:40:00,51.29,51.29,51.18,51.18,188722.0,42.2067,42.2067,42.1162,42.1162,188722.0
2018-04-02 14:45:00,51.18,51.27,51.15,51.26,149290.0,42.1162,42.1902,42.0915,42.182,149290.0
2018-04-02 14:50:00,51.27,51.35,51.26,51.32,202456.0,42.1902,42.2561,42.182,42.2314,202456.0
2018-04-02 14:55:00,51.31,51.32,51.23,51.27,224616.0,42.2231,42.2314,42.1573,42.1902,224616.0
2018-04-02 15:00:00,51.27,51.3,51.21,51.23,314578.0,42.1902,42.2149,42.1409,42.1573,314578.0
2018-04-02 15:05:00,51.23,51.24,51.19,51.22,224207.0,42.1573,42.1655,42.1244,42.1491,224207.0
2018-04-02 15:10:00,51.22,51.29,51.17,51.26,183709.0,42.1491,42.2067,42.1079,42.182,183709.0
2018-04-02 15:15:00,51.26,51.26,51.19,51.25,308310.0,42.182,42.182,42.1244,42.1738,308310.0
2018-04-02 15:20:00,51.25,51.28,51.18,51.19,481899.0,42.1738,42.1985,42.1162,42.1244,481899.0
2018-04-02 15:25:00,51.19,51.2,51.15,51.19,412056.0,42.1244,42.1326,42.0915,42.1244,412056.0
2018-04-02 15:30:00,51.2,51.26,51.16,51.16,324153.0,42.1326,42.182,42.0997,42.0997,324153.0
2018-04-02 15:35:00,51.16,51.32,51.16,51.29,456889.0,42.0997,42.2314,42.0997,42.2067,456889.0
2018-04-02 15:40:00,51.28,51.36,51.24,51.33,395375.0,42.1985,42.2643,42.1655,42.2396,395375.0
2018-04-02 15:45:00,51.33,51.44,51.31,51.37,606584.0,42.2396,42.3301,42.2231,42.2725,606584.0
2018-04-02 15:50:00,51.36,51.5,51.36,51.47,785412.0,42.2643,42.3795,42.2643,42.3548,785412.0
2018-04-02 15:55:00,51.46,51.48,51.28,51.34,3418699.0,42.3466,42.363,42.1985,42.2478,3418699.0
2018-04-03 09:30:00,51.57,51.63,51.5,51.5,394440.0,42.4371,42.4865,42.3795,42.3795,394440.0
2018-04-03 09:35:00,51.49,51.53,51.45,51.49,407946.0,42.3713,42.4042,42.3384,42.3713,407946.0
2018-04-03 09:40:00,51.49,51.52,51.41,51.47,421688.0,42.3713,42.396,42.3054,42.3548,421688.0
2018-04-03 09:45:00,51.47,51.55,51.42,51.54,705906.0,42.3548,42.4206,42.3137,42.4124,705906.0
2018-04-03 09:50:00,51.54,51.58,51.49,51.5,539519.0,42.4124,42.4453,42.3713,42.3795,539519.0
2018-04-03 09:55:00,51.51,51.53,51.41,51.46,452530.0,42.3877,42.4042,42.3054,42.3466,452530.0
2018-04-03 10:00:00,51.47,51.54,51.47,51.54,363927.0,42.3548,42.4124,42.3548,42.4124,363927.0
2018-04-03 10:05:00,51.54,51.59,51.53,51.58,262523.0,42.4124,42.4536,42.4042,42.4453,262523.0
2018-04-03 10:10:00,51.58,51.58,51.5,51.5,292002.0,42.4453,42.4453,42.3795,42.3795,292002.0
2018-04-03 10:15:00,51.5,51.51,51.44,51.45,255672.0,42.3795,42.3877,42.3301,42.3384,255672.0
2018-04-03 10:20:00,51.45,51.46,51.42,51.44,278395.0,42.3384,42.3466,42.3137,42.3301,278395.0
2018-04-03 10:25:00,51.44,51.47,51.41,51.47,271823.0,42.3301,42.3548,42.3054,42.3548,271823.0
2018-04-03 10:30:00,51.46,51.5,51.43,51.5,182799.0,42.3466,42.3795,42.3219,42.3795,182799.0
2018-04-03 10:35:00,51.5,51.55,51.49,51.53,184105.0,42.3795,42.4206,42.3713,42.4042,184105.0
2018-04-03 10:40:00,51.54,51.62,51.54,51.62,170192.0,42.4124,42.4782,42.4124,42.4782,170192.0
2018-04-03 10:45:00,51.62,51.72,51.61,51.68,190775.0,42.4782,42.5605,42.47,42.5276,190775.0
2018-04-03 10:50:00,51.68,51.69,51.65,51.66,229045.0,42.5276,42.5358,42.5029,42.5112,229045.0
2018-04-03 10:55:00,51.67,51.7,51.6,51.68,407185.0,42.5194,42.5441,42.4618,42.5276,407185.0
2018-04-03 11:00:00,51.69,51.77,51.65,51.76,237750.0,42.5358,42.6017,42.5029,42.5935,237750.0
2018-04-03 11:05:00,51.76,51.8,51.75,51.8,177243.0,42.5935,42.6264,42.5852,42.6264,177243.0
2018-04-03 11:10:00,51.8,51.8,51.69,51.72,198771.0,42.6264,42.6264,42.5358,42.5605,198771.0
2018-04-03 11:15:00,51.73,51.73,51.66,51.69,128704.0,42.5688,42.5688,42.5112,42.5358,128704.0
2018-04-03 11:20:00,51.69,51.72,51.66,51.67,150014.0,42.5358,42.5605,42.5112,42.5194,150014.0
2018-04-03 11:25:00,51.66,51.74,51.66,51.69,113028.0,42.5112,42.577,42.5112,42.5358,113028.0
2018-04-03 11:30:00,51.68,51.71,51.65,51.65,161703.0,42.5276,42.5523,42.5029,42.5029,161703.0
2018-04-03 11:35:00,51.65,51.68,51.65,51.68,149346.0,42.5029,42.5276,42.5029,42.5276,149346.0
2018-04-03 11:40:00,51.67,51.76,51.66,51.75,100172.0,42.5194,42.5935,42.5112,42.5852,100172.0
2018-04-03 11:45:00,51.75,51.75,51.71,51.72,81183.0,42.5852,42.5852,42.5523,42.5605,81183.0
2018-04-03 11:50:00,51.71,51.72,51.66,51.69,129686.0,42.5523,42.5605,42.5112,42.5358,129686.0
2018-04-03 11:55:00,51.69,51.72,51.67,51.68,98922.0,42.5358,42.5605,42.5194,42.5276,98922.0
2018-04-03 12:00:00,51.68,51.74,51.68,51.73,103293.0,42.5276,42.577,42.5276,42.5688,103293.0
2018-04-03 12:05:00,51.74,51.74,51.69,51.7,76927.0,42.577,42.577,42.5358,42.5441,76927.0
2018-04-03 12:10:00,51.7,51.71,51.67,51.69,115565.0,42.5441,42.5523,42.5194,42.5358,115565.0
2018-04-03 12:15:00,51.69,51.71,51.65,51.66,100924.0,42.5358,42.5523,42.5029,42.5112,100924.0
2018-04-03 12:20:00,51.66,51.67,51.62,51.63,172977.0,42.5112,42.5194,42.4782,42.4865,172977.0
2018-04-03 12:25:00,51.63,51.69,51.63,51.67,114328.0,42.4865,42.5358,42.4865,42.5194,114328.0
2018-04-03 12:30:00,51.66,51.69,51.66,51.66,55427.0,42.5112,42.5358,42.5112,42.5112,55427.0
2018-04-03 12:35:00,51.66,51.67,51.6,51.61,95505.0,42.5112,42.5194,42.4618,42.47,95505.0
2018-04-03 12:40:00,51.61,51.69,51.61,51.68,99575.0,42.47,42.5358,42.47,42.5276,99575.0
2018-04-03 12:45:00,51.68,51.68,51.62,51.63,70171.0,42.5276,42.5276,42.4782,42.4865,70171.0
2018-04-03 12:50:00,51.63,51.67,51.62,51.64,57149.0,42.4865,42.5194,42.4782,42.4947,57149.0
2018-04-03 12:55:00,51.64,51.66,51.63,51.66,197566.0,42.4947,42.5112,42.4865,42.5112,197566.0
2018-04-03 13:00:00,51.66,51.68,51.61,51.68,109163.0,42.5112,42.5276,42.47,42.5276,109163.0
2018-04-03 13:05:00,51.67,51.69,51.64,51.64,114899.0,42.5194,42.5358,42.4947,42.4947,114899.0
2018-04-03 13:10:00,51.63,51.68,51.61,51.62,115478.0,42.4865,42.5276,42.47,42.4782,115478.0
2018-04-03 13:15:00,51.62,51.66,51.61,51.66,141748.0,42.4782,42.5112,42.47,42.5112,141748.0
2018-04-03 13:20:00,51.66,51.72,51.65,51.72,122786.0,42.5112,42.5605,42.5029,42.5605,122786.0
2018-04-03 13:25:00,51.71,51.78,51.71,51.74,185520.0,42.5523,42.6099,42.5523,42.577,185520.0
2018-04-03 13:30:00,51.73,51.76,51.71,51.73,138388.0,42.5688,42.5935,42.5523,42.5688,138388.0
2018-04-03 13:35:00,51.73,51.73,51.71,51.72,81467.0,42.5688,42.5688,42.5523,42.5605,81467.0
2018-04-03 13:40:00,51.71,51.74,51.71,51.74,117547.0,42.5523,42.577,42.5523,42.577,117547.0
2018-04-03 13:45:00,51.74,51.74,51.69,51.7,98194.0,42.577,42.577,42.5358,42.5441,98194.0
2018-04-03 13:50:00,51.71,51.76,51.7,51.76,83042.0,42.5523,42.5935,42.5441,42.5935,83042.0
2018-04-03 13:55:00,51.76,51.8,51.76,51.8,112870.0,42.5935,42.6264,42.5935,42.6264,112870.0
2018-04-03 14:00:00,51.8,51.81,51.76,51.8,155742.0,42.6264,42.6346,42.5935,42.6264,155742.0
2018-04-03 14:05:00,51.79,51.8,51.74,51.77,104972.0,42.6181,42.6264,42.577,42.6017,104972.0
2018-04-03 14:10:00,51.77,51.77,51.75,51.76,99026.0,42.6017,42.6017,42.5852,42.5935,99026.0
2018-04-03 14:15:00,51.75,51.75,51.72,51.75,95085.0,42.5852,42.5852,42.5605,42.5852,95085.0
2018-04-03 14:20:00,51.75,51.8,51.73,51.8,118066.0,42.5852,42.6264,42.5688,42.6264,118066.0
2018-04-03 14:25:00,51.79,51.8,51.74,51.77,202958.0,42.6181,42.6264,42.577,42.6017,202958.0
2018-04-03 14:30:00,51.76,51.76,51.68,51.69,115092.0,42.5935,42.5935,42.5276,42.5358,115092.0
2018-04-03 14:35:00,51.69,51.69,51.65,51.67,97408.0,42.5358,42.5358,42.5029,42.5194,97408.0
2018-04-03 14:40:00,51.67,51.69,51.65,51.66,101013.0,42.5194,42.5358,42.5029,42.5112,101013.0
2018-04-03 14:45:00,51.66,51.82,51.66,51.8,626631.0,42.5112,42.6428,42.5112,42.6264,626631.0
2018-04-03 14:50:00,51.79,51.81,51.73,51.78,233316.0,42.6181,42.6346,42.5688,42.6099,233316.0
2018-04-03 14:55:00,51.78,51.88,51.78,51.84,195599.0,42.6099,42.6922,42.6099,42.6593,195599.0
2018-04-03 15:00:00,51.84,51.96,51.81,51.94,346678.0,42.6593,42.758,42.6346,42.7416,346678.0
2018-04-03 15:05:00,51.95,52.14,51.94,52.11,417846.0,42.7498,42.9062,42.7416,42.8815,417846.0
2018-04-03 15:10:00,52.1,52.15,52.01,52.03,544766.0,42.8732,42.9144,42.7992,42.8156,544766.0
2018-04-03 15:15:00,52.03,52.07,51.99,52.06,210623.0,42.8156,42.8486,42.7827,42.8403,210623.0
2018-04-03 15:20:00,52.07,52.11,52.01,52.1,208925.0,42.8486,42.8815,42.7992,42.8732,208925.0
2018-04-03 15:25:00,52.1,52.15,52.06,52.13,239557.0,42.8732,42.9144,42.8403,42.8979,239557.0
2018-04-03 15:30:00,52.13,52.14,52.0,52.01,290886.0,42.8979,42.9062,42.7909,42.7992,290886.0
2018-04-03 15:35:00,52.01,52.02,51.94,52.02,313791.0,42.7992,42.8074,42.7416,42.8074,313791.0
2018-04-03 15:40:00,52.02,52.05,51.99,51.99,285809.0,42.8074,42.8321,42.7827,42.7827,285809.0
2018-04-03 15:45:00,51.99,52.08,51.97,52.01,416465.0,42.7827,42.8568,42.7663,42.7992,416465.0
2018-04-03 15:50:00,52.01,52.06,51.98,51.99,513943.0,42.7992,42.8403,42.7745,42.7827,513943.0
2018-04-03 15:55:00,51.98,52.08,51.98,52.01,2140912.0,42.7745,42.8568,42.7745,42.7992,2140912.0
2018-04-04 09:30:00,51.69,51.83,51.63,51.78,649795.0,42.5358,42.6511,42.4865,42.6099,649795.0
2018-04-04 09:35:00,51.77,51.94,51.76,51.94,664472.0,42.6017,42.7416,42.5935,42.7416,664472.0
2018-04-04 09:40:00,51.93,52.05,51.89,52.05,590763.0,42.7333,42.8321,42.7004,42.8321,590763.0
2018-04-04 09:45:00,52.05,52.05,51.95,52.03,431861.0,42.8321,42.8321,42.7498,42.8156,431861.0
2018-04-04 09:50:00,52.02,52.17,52.01,52.14,469310.0,42.8074,42.9308,42.7992,42.9062,469310.0
2018-04-04 09:55:00,52.15,52.22,52.14,52.22,204692.0,42.9144,42.972,42.9062,42.972,204692.0
2018-04-04 10:00:00,52.21,52.22,52.1,52.12,213332.0,42.9638,42.972,42.8732,42.8897,213332.0
2018-04-04 10:05:00,52.11,52.23,52.11,52.18,225497.0,42.8815,42.9802,42.8815,42.9391,225497.0
2018-04-04 10:10:00,52.17,52.24,52.16,52.22,161415.0,42.9308,42.9884,42.9226,42.972,161415.0
2018-04-04 10:15:00,52.21,52.23,52.16,52.23,263483.0,42.9638,42.9802,42.9226,42.9802,263483.0
2018-04-04 10:20:00,52.22,52.22,52.15,52.16,175542.0,42.972,42.972,42.9144,42.9226,175542.0
2018-04-04 10:25:00,52.16,52.24,52.16,52.18,169365.0,42.9226,42.9884,42.9226,42.9391,169365.0
2018-04-04 10:30:00,52.18,52.23,52.16,52.19,158663.0,42.9391,42.9802,42.9226,42.9473,158663.0
2018-04-04 10:35:00,52.2,52.27,52.19,52.26,197403.0,42.9555,43.0131,42.9473,43.0049,197403.0
2018-04-04 10:40:00,52.25,52.35,52.24,52.33,323159.0,42.9967,43.079,42.9884,43.0625,323159.0
2018-04-04 10:45:00,52.32,52.43,52.31,52.41,257202.0,43.0543,43.1448,43.046,43.1283,257202.0
2018-04-04 10:50:00,52.42,52.48,52.4,52.47,179566.0,43.1366,43.1859,43.1201,43.1777,179566.0
2018-04-04 10:55:00,52.46,52.49,52.43,52.47,263503.0,43.1695,43.1942,43.1448,43.1777,263503.0
2018-04-04 11:00:00,52.46,52.46,52.39,52.43,173121.0,43.1695,43.1695,43.1119,43.1448,173121.0
2018-04-04 11:05:00,52.44,52.51,52.42,52.5,196140.0,43.153,43.2106,43.1366,43.2024,196140.0
2018-04-04 11:10:00,52.5,52.55,52.49,52.53,115451.0,43.2024,43.2435,43.1942,43.2271,115451.0
2018-04-04 11:15:00,52.52,52.57,52.49,52.51,153149.0,43.2189,43.26,43.1942,43.2106,153149.0
2018-04-04 11:20:00,52.51,52.52,52.45,52.48,496986.0,43.2106,43.2189,43.1613,43.1859,496986.0
2018-04-04 11:25:00,52.47,52.5,52.45,52.49,218535.0,43.1777,43.2024,43.1613,43.1942,218535.0
2018-04-04 11:30:00,52.48,52.55,52.47,52.48,285349.0,43.1859,43.2435,43.1777,43.1859,285349.0
2018-04-04 11:35:00,52.48,52.48,52.42,52.47,148449.0,43.1859,43.1859,43.1366,43.1777,148449.0
2018-04-04 11:40:00,52.46,52.47,52.39,52.43,124761.0,43.1695,43.1777,43.1119,43.1448,124761.0
2018-04-04 11:45:00,52.43,52.45,52.38,52.39,156883.0,43.1448,43.1613,43.1037,43.1119,156883.0
2018-04-04 11:50:00,52.38,52.42,52.37,52.4,131835.0,43.1037,43.1366,43.0954,43.1201,131835.0
2018-04-04 11:55:00,52.4,52.46,52.4,52.46,104640.0,43.1201,43.1695,43.1201,43.1695,104640.0
2018-04-04 12:00:00,52.46,52.47,52.41,52.43,79799.0,43.1695,43.1777,43.1283,43.1448,79799.0
2018-04-04 12:05:00,52.43,52.51,52.4,52.5,90350.0,43.1448,43.2106,43.1201,43.2024,90350.0
2018-04-04 12:10:00,52.5,52.57,52.49,52.54,236897.0,43.2024,43.26,43.1942,43.2353,236897.0
2018-04-04 12:15:00,52.54,52.54,52.5,52.51,84762.0,43.2353,43.2353,43.2024,43.2106,84762.0
2018-04-04 12:20:00,52.51,52.59,52.49,52.56,260508.0,43.2106,43.2765,43.1942,43.2518,260508.0
2018-04-04 12:25:00,52.55,52.56,52.52,52.56,114382.0,43.2435,43.2518,43.2189,43.2518,114382.0
2018-04-04 12:30:00,52.56,52.6,52.51,52.6,181468.0,43.2518,43.2847,43.2106,43.2847,181468.0
2018-04-04 12:35:00,52.6,52.64,52.56,52.58,215380.0,43.2847,43.3176,43.2518,43.2682,215380.0
2018-04-04 12:40:00,52.59,52.61,52.55,52.61,137431.0,43.2765,43.2929,43.2435,43.2929,137431.0
2018-04-04 12:45:00,52.61,52.63,52.58,52.62,94519.0,43.2929,43.3094,43.2682,43.3011,94519.0
2018-04-04 12:50:00,52.62,52.67,52.58,52.66,132945.0,43.3011,43.3423,43.2682,43.3341,132945.0
2018-04-04 12:55:00,52.66,52.68,52.65,52.66,110541.0,43.3341,43.3505,43.3258,43.3341,110541.0
2018-04-04 13:00:00,52.66,52.7,52.66,52.68,75595.0,43.3341,43.367,43.3341,43.3505,75595.0
2018-04-04 13:05:00,52.68,52.68,52.6,52.61,157460.0,43.3505,43.3505,43.2847,43.2929,157460.0
2018-04-04 13:10:00,52.61,52.61,52.56,52.58,126473.0,43.2929,43.2929,43.2518,43.2682,126473.0
2018-04-04 13:15:00,52.57,52.6,52.56,52.56,72875.0,43.26,43.2847,43.2518,43.2518,72875.0
2018-04-04 13:20:00,52.56,52.62,52.53,52.56,320310.0,43.2518,43.3011,43.2271,43.2518,320310.0
2018-04-04 13:25:00,52.55,52.57,52.5,52.57,182739.0,43.2435,43.26,43.2024,43.26,182739.0
2018-04-04 13:30:00,52.56,52.57,52.5,52.5,89330.0,43.2518,43.26,43.2024,43.2024,89330.0
2018-04-04 13:35:00,52.5,52.58,52.5,52.57,125406.0,43.2024,43.2682,43.2024,43.26,125406.0
2018-04-04 13:40:00,52.58,52.63,52.58,52.6,65307.0,43.2682,43.3094,43.2682,43.2847,65307.0
2018-04-04 13:45:00,52.6,52.61,52.55,52.56,57765.0,43.2847,43.2929,43.2435,43.2518,57765.0
2018-04-04 13:50:00,52.55,52.57,52.52,52.55,74978.0,43.2435,43.26,43.2189,43.2435,74978.0
2018-04-04 13:55:00,52.55,52.6,52.55,52.59,138915.0,43.2435,43.2847,43.2435,43.2765,138915.0
2018-04-04 14:00:00,52.59,52.64,52.59,52.63,36885.0,43.2765,43.3176,43.2765,43.3094,36885.0
2018-04-04 14:05:00,52.63,52.68,52.62,52.67,51907.0,43.3094,43.3505,43.3011,43.3423,51907.0
2018-04-04 14:10:00,52.67,52.73,52.67,52.71,60900.0,43.3423,43.3917,43.3423,43.3752,60900.0
2018-04-04 14:15:00,52.71,52.82,52.7,52.81,182891.0,43.3752,43.4657,43.367,43.4575,182891.0
2018-04-04 14:20:00,52.81,52.88,52.81,52.85,87594.0,43.4575,43.5151,43.4575,43.4904,87594.0
2018-04-04 14:25:00,52.86,52.89,52.83,52.88,168054.0,43.4986,43.5233,43.474,43.5151,168054.0
2018-04-04 14:30:00,52.88,52.89,52.84,52.84,124582.0,43.5151,43.5233,43.4822,43.4822,124582.0
2018-04-04 14:35:00,52.84,52.87,52.81,52.85,156577.0,43.4822,43.5069,43.4575,43.4904,156577.0
2018-04-04 14:40:00,52.85,52.98,52.85,52.97,250087.0,43.4904,43.5974,43.4904,43.5892,250087.0
2018-04-04 14:45:00,52.97,53.0,52.92,52.95,159526.0,43.5892,43.6139,43.548,43.5727,159526.0
2018-04-04 14:50:00,52.96,52.97,52.89,52.89,92208.0,43.5809,43.5892,43.5233,43.5233,92208.0
2018-04-04 14:55:00,52.9,52.93,52.88,52.92,183498.0,43.5316,43.5562,43.5151,43.548,183498.0
2018-04-04 15:00:00,52.91,52.99,52.9,52.97,147369.0,43.5398,43.6056,43.5316,43.5892,147369.0
2018-04-04 15:05:00,52.97,53.02,52.96,53.01,272913.0,43.5892,43.6303,43.5809,43.6221,272913.0
2018-04-04 15:10:00,53.01,53.01,52.92,52.92,212563.0,43.6221,43.6221,43.548,43.548,212563.0
2018-04-04 15:15:00,52.93,52.94,52.86,52.87,135865.0,43.5562,43.5645,43.4986,43.5069,135865.0
2018-04-04 15:20:00,52.88,52.98,52.88,52.95,210810.0,43.5151,43.5974,43.5151,43.5727,210810.0
2018-04-04 15:25:00,52.95,53.01,52.93,52.97,332312.0,43.5727,43.6221,43.5562,43.5892,332312.0
2018-04-04 15:30:00,52.97,53.01,52.94,52.95,275838.0,43.5892,43.6221,43.5645,43.5727,275838.0
2018-04-04 15:35:00,52.95,52.98,52.93,52.96,165656.0,43.5727,43.5974,43.5562,43.5809,165656.0
2018-04-04 15:40:00,52.96,52.96,52.88,52.88,252661.0,43.5809,43.5809,43.5151,43.5151,252661.0
2018-04-04 15:45:00,52.88,52.96,52.88,52.91,458201.0,43.5151,43.5809,43.5151,43.5398,458201.0
2018-04-04 15:50:00,52.92,52.97,52.91,52.94,547479.0,43.548,43.5892,43.5398,43.5645,547479.0
2018-04-04 15:55:00,52.94,52.96,52.8,52.82,3017749.0,43.5645,43.5809,43.4493,43.4657,3017749.0
2018-04-05 09:30:00,52.92,53.06,52.76,52.78,249190.0,43.548,43.6632,43.4164,43.4328,249190.0
2018-04-05 09:35:00,52.78,52.85,52.7,52.7,278847.0,43.4328,43.4904,43.367,43.367,278847.0
2018-04-05 09:40:00,52.7,52.7,52.64,52.68,163358.0,43.367,43.367,43.3176,43.3505,163358.0
2018-04-05 09:45:00,52.68,52.76,52.67,52.76,116358.0,43.3505,43.4164,43.3423,43.4164,116358.0
2018-04-05 09:50:00,52.76,52.86,52.72,52.83,106965.0,43.4164,43.4986,43.3834,43.474,106965.0
2018-04-05 09:55:00,52.84,52.86,52.79,52.86,148297.0,43.4822,43.4986,43.441,43.4986,148297.0
2018-04-05 10:00:00,52.86,52.87,52.82,52.83,194685.0,43.4986,43.5069,43.4657,43.474,194685.0
2018-04-05 10:05:00,52.83,52.89,52.8,52.85,140261.0,43.474,43.5233,43.4493,43.4904,140261.0
2018-04-05 10:10:00,52.86,52.89,52.84,52.85,103079.0,43.4986,43.5233,43.4822,43.4904,103079.0
2018-04-05 10:15:00,52.86,52.93,52.84,52.9,157354.0,43.4986,43.5562,43.4822,43.5316,157354.0
2018-04-05 10:20:00,52.9,52.98,52.89,52.97,144183.0,43.5316,43.5974,43.5233,43.5892,144183.0
2018-04-05 10:25:00,52.97,52.98,52.92,52.96,105240.0,43.5892,43.5974,43.548,43.5809,105240.0
2018-04-05 10:30:00,52.96,52.96,52.91,52.96,180270.0,43.5809,43.5809,43.5398,43.5809,180270.0
2018-04-05 10:35:00,52.96,52.96,52.89,52.91,149790.0,43.5809,43.5809,43.5233,43.5398,149790.0
2018-04-05 10:40:00,52.91,52.95,52.89,52.9,66906.0,43.5398,43.5727,43.5233,43.5316,66906.0
2018-04-05 10:45:00,52.91,52.94,52.89,52.91,153962.0,43.5398,43.5645,43.5233,43.5398,153962.0
2018-04-05 10:50:00,52.91,52.93,52.9,52.92,86287.0,43.5398,43.5562,43.5316,43.548,86287.0
2018-04-05 10:55:00,52.92,52.94,52.87,52.88,70907.0,43.548,43.5645,43.5069,43.5151,70907.0
2018-04-05 11:00:00,52.88,52.92,52.85,52.92,84008.0,43.5151,43.548,43.4904,43.548,84008.0
2018-04-05 11:05:00,52.92,53.07,52.9,53.07,103781.0,43.548,43.6715,43.5316,43.6715,103781.0
2018-04-05 11:10:00,53.07,53.11,53.02,53.1,110167.0,43.6715,43.7044,43.6303,43.6961,110167.0
2018-04-05 11:15:00,53.09,53.13,53.08,53.11,66305.0,43.6879,43.7208,43.6797,43.7044,66305.0
2018-04-05 11:20:00,53.11,53.14,53.1,53.1,86093.0,43.7044,43.7291,43.6961,43.6961,86093.0
2018-04-05 11:25:00,53.09,53.13,53.08,53.12,132472.0,43.6879,43.7208,43.6797,43.7126,132472.0
2018-04-05 11:30:00,53.12,53.15,53.1,53.14,71087.0,43.7126,43.7373,43.6961,43.7291,71087.0
2018-04-05 11:35:00,53.14,53.17,53.13,53.15,41314.0,43.7291,43.7537,43.7208,43.7373,41314.0
2018-04-05 11:40:00,53.15,53.15,53.1,53.11,70004.0,43.7373,43.7373,43.6961,43.7044,70004.0
2018-04-05 11:45:00,53.11,53.12,53.06,53.06,88719.0,43.7044,43.7126,43.6632,43.6632,88719.0
2018-04-05 11:50:00,53.07,53.15,53.06,53.13,46297.0,43.6715,43.7373,43.6632,43.7208,46297.0
2018-04-05 11:55:00,53.14,53.14,53.02,53.05,431492.0,43.7291,43.7291,43.6303,43.655,431492.0
2018-04-05 12:00:00,53.06,53.07,53.03,53.04,184219.0,43.6632,43.6715,43.6385,43.6468,184219.0
2018-04-05 12:05:00,53.04,53.05,53.01,53.03,105014.0,43.6468,43.655,43.6221,43.6385,105014.0
2018-04-05 12:10:00,53.04,53.05,53.02,53.05,63080.0,43.6468,43.655,43.6303,43.655,63080.0
2018-04-05 12:15:00,53.04,53.04,52.98,53.0,217306.0,43.6468,43.6468,43.5974,43.6139,217306.0
2018-04-05 12:20:00,53.01,53.02,52.98,52.99,35070.0,43.6221,43.6303,43.5974,43.6056,35070.0
2018-04-05 12:25:00,52.99,53.04,52.99,53.03,71464.0,43.6056,43.6468,43.6056,43.6385,71464.0
2018-04-05 12:30:00,53.03,53.04,52.99,53.01,73071.0,43.6385,43.6468,43.6056,43.6221,73071.0
2018-04-05 12:35:00,53.0,53.02,52.96,53.02,97561.0,43.6139,43.6303,43.5809,43.6303,97561.0
2018-04-05 12:40:00,53.02,53.03,52.98,52.98,85595.0,43.6303,43.6385,43.5974,43.5974,85595.0
2018-04-05 12:45:00,52.98,53.01,52.96,53.0,115786.0,43.5974,43.6221,43.5809,43.6139,115786.0
2018-04-05 12:50:00,53.0,53.02,53.0,53.02,31980.0,43.6139,43.6303,43.6139,43.6303,31980.0
2018-04-05 12:55:00,53.02,53.07,53.02,53.05,51203.0,43.6303,43.6715,43.6303,43.655,51203.0
2018-04-05 13:00:00,53.04,53.1,53.03,53.08,202545.0,43.6468,43.6961,43.6385,43.6797,202545.0
2018-04-05 13:05:00,53.08,53.1,53.07,53.08,64462.0,43.6797,43.6961,43.6715,43.6797,64462.0
2018-04-05 13:10:00,53.08,53.08,53.02,53.04,94468.0,43.6797,43.6797,43.6303,43.6468,94468.0
2018-04-05 13:15:00,53.04,53.04,52.97,52.98,79581.0,43.6468,43.6468,43.5892,43.5974,79581.0
2018-04-05 13:20:00,52.97,52.98,52.9,52.94,156168.0,43.5892,43.5974,43.5316,43.5645,156168.0
2018-04-05 13:25:00,52.94,52.96,52.93,52.94,123687.0,43.5645,43.5809,43.5562,43.5645,123687.0
2018-04-05 13:30:00,52.94,52.94,52.89,52.93,111344.0,43.5645,43.5645,43.5233,43.5562,111344.0
2018-04-05 13:35:00,52.93,52.96,52.91,52.93,171182.0,43.5562,43.5809,43.5398,43.5562,171182.0
2018-04-05 13:40:00,52.92,52.92,52.83,52.85,212597.0,43.548,43.548,43.474,43.4904,212597.0
2018-04-05 13:45:00,52.85,52.92,52.85,52.91,124919.0,43.4904,43.548,43.4904,43.5398,124919.0
2018-04-05 13:50:00,52.9,52.96,52.89,52.96,119694.0,43.5316,43.5809,43.5233,43.5809,119694.0
2018-04-05 13:55:00,52.95,52.95,52.92,52.93,164475.0,43.5727,43.5727,43.548,43.5562,164475.0
2018-04-05 14:00:00,52.93,52.99,52.91,52.95,214322.0,43.5562,43.6056,43.5398,43.5727,214322.0
2018-04-05 14:05:00,52.95,52.95,52.88,52.89,108874.0,43.5727,43.5727,43.5151,43.5233,108874.0
2018-04-05 14:10:00,52.9,52.96,52.89,52.9,105668.0,43.5316,43.5809,43.5233,43.5316,105668.0
2018-04-05 14:15:00,52.91,52.97,52.9,52.95,141863.0,43.5398,43.5892,43.5316,43.5727,141863.0
2018-04-05 14:20:00,52.95,52.95,52.89,52.89,112919.0,43.5727,43.5727,43.5233,43.5233,112919.0
2018-04-05 14:25:00,52.89,52.95,52.88,52.94,152447.0,43.5233,43.5727,43.5151,43.5645,152447.0
2018-04-05 14:30:00,52.94,53.01,52.94,53.0,94160.0,43.5645,43.6221,43.5645,43.6139,94160.0
2018-04-05 14:35:00,53.01,53.02,52.98,52.98,98722.0,43.6221,43.6303,43.5974,43.5974,98722.0
2018-04-05 14:40:00,52.99,53.07,52.99,53.06,140846.0,43.6056,43.6715,43.6056,43.6632,140846.0
2018-04-05 14:45:00,53.07,53.1,53.06,53.07,136742.0,43.6715,43.6961,43.6632,43.6715,136742.0
2018-04-05 14:50:00,53.06,53.08,53.04,53.07,148010.0,43.6632,43.6797,43.6468,43.6715,148010.0
2018-04-05 14:55:00,53.08,53.1,53.05,53.05,80994.0,43.6797,43.6961,43.655,43.655,80994.0
2018-04-05 15:00:00,53.05,53.06,53.01,53.03,68355.0,43.655,43.6632,43.6221,43.6385,68355.0
2018-04-05 15:05:00,53.04,53.14,53.04,53.14,75759.0,43.6468,43.7291,43.6468,43.7291,75759.0
2018-04-05 15:10:00,53.14,53.15,53.12,53.13,106751.0,43.7291,43.7373,43.7126,43.7208,106751.0
2018-04-05 15:15:00,53.12,53.13,53.1,53.12,40869.0,43.7126,43.7208,43.6961,43.7126,40869.0
2018-04-05 15:20:00,53.12,53.12,53.08,53.09,72684.0,43.7126,43.7126,43.6797,43.6879,72684.0
2018-04-05 15:25:00,53.09,53.1,53.06,53.07,74941.0,43.6879,43.6961,43.6632,43.6715,74941.0
2018-04-05 15:30:00,53.07,53.07,52.98,52.99,91687.0,43.6715,43.6715,43.5974,43.6056,91687.0
2018-04-05 15:35:00,52.99,53.0,52.94,52.96,149697.0,43.6056,43.6139,43.5645,43.5809,149697.0
2018-04-05 15:40:00,52.96,53.06,52.95,53.04,148369.0,43.5809,43.6632,43.5727,43.6468,148369.0
2018-04-05 15:45:00,53.04,53.09,53.04,53.09,277026.0,43.6468,43.6879,43.6468,43.6879,277026.0
2018-04-05 15:50:00,53.1,53.12,53.04,53.09,467090.0,43.6961,43.7126,43.6468,43.6879,467090.0
2018-04-05 15:55:00,53.09,53.09,52.96,52.97,2278475.0,43.6879,43.6879,43.5809,43.5892,2278475.0
2018-04-06 09:30:00,52.8,53.01,52.72,53.0,251026.0,43.4493,43.6221,43.3834,43.6139,251026.0
2018-04-06 09:35:00,53.0,53.01,52.88,53.0,200798.0,43.6139,43.6221,43.5151,43.6139,200798.0
2018-04-06 09:40:00,53.0,53.08,52.97,53.05,214886.0,43.6139,43.6797,43.5892,43.655,214886.0
2018-04-06 09:45:00,53.04,53.1,53.02,53.1,139396.0,43.6468,43.6961,43.6303,43.6961,139396.0
2018-04-06 09:50:00,53.11,53.13,53.07,53.09,234097.0,43.7044,43.7208,43.6715,43.6879,234097.0
2018-04-06 09:55:00,53.09,53.12,53.05,53.1,112007.0,43.6879,43.7126,43.655,43.6961,112007.0
2018-04-06 10:00:00,53.11,53.19,53.11,53.16,104609.0,43.7044,43.7702,43.7044,43.7455,104609.0
2018-04-06 10:05:00,53.16,53.19,53.12,53.15,115346.0,43.7455,43.7702,43.7126,43.7373,115346.0
2018-04-06 10:10:00,53.15,53.16,53.12,53.13,105002.0,43.7373,43.7455,43.7126,43.7208,105002.0
2018-04-06 10:15:00,53.14,53.19,53.11,53.17,128033.0,43.7291,43.7702,43.7044,43.7537,128033.0
2018-04-06 10:20:00,53.17,53.23,53.13,53.14,101792.0,43.7537,43.8031,43.7208,43.7291,101792.0
2018-04-06 10:25:00,53.13,53.17,53.09,53.1,151001.0,43.7208,43.7537,43.6879,43.6961,151001.0
2018-04-06 10:30:00,53.11,53.13,53.04,53.06,65955.0,43.7044,43.7208,43.6468,43.6632,65955.0
2018-04-06 10:35:00,53.06,53.07,53.02,53.03,65872.0,43.6632,43.6715,43.6303,43.6385,65872.0
2018-04-06 10:40:00,53.03,53.05,52.98,53.03,123650.0,43.6385,43.655,43.5974,43.6385,123650.0
2018-04-06 10:45:00,53.03,53.03,52.9,52.97,189034.0,43.6385,43.6385,43.5316,43.5892,189034.0
2018-04-06 10:50:00,52.96,53.0,52.95,52.95,131056.0,43.5809,43.6139,43.5727,43.5727,131056.0
2018-04-06 10:55:00,52.96,53.05,52.96,53.02,81717.0,43.5809,43.655,43.5809,43.6303,81717.0
2018-04-06 11:00:00,53.03,53.03,52.94,52.98,220476.0,43.6385,43.6385,43.5645,43.5974,220476.0
2018-04-06 11:05:00,52.97,52.99,52.94,52.97,82615.0,43.5892,43.6056,43.5645,43.5892,82615.0
2018-04-06 11:10:00,52.97,53.01,52.93,52.94,353031.0,43.5892,43.6221,43.5562,43.5645,353031.0
2018-04-06 11:15:00,52.93,52.94,52.88,52.92,670385.0,43.5562,43.5645,43.5151,43.548,670385.0
2018-04-06 11:20:00,52.92,52.94,52.83,52.83,285986.0,43.548,43.5645,43.474,43.474,285986.0
2018-04-06 11:25:00,52.83,52.92,52.83,52.89,218071.0,43.474,43.548,43.474,43.5233,218071.0
2018-04-06 11:30:00,52.9,52.95,52.9,52.94,117012.0,43.5316,43.5727,43.5316,43.5645,117012.0
2018-04-06 11:35:00,52.95,52.95,52.89,52.93,216223.0,43.5727,43.5727,43.5233,43.5562,216223.0
2018-04-06 11:40:00,52.92,52.95,52.91,52.91,67236.0,43.548,43.5727,43.5398,43.5398,67236.0
2018-04-06 11:45:00,52.91,52.92,52.87,52.88,61826.0,43.5398,43.548,43.5069,43.5151,61826.0
2018-04-06 11:50:00,52.88,52.92,52.87,52.89,39953.0,43.5151,43.548,43.5069,43.5233,39953.0
2018-04-06 11:55:00,52.89,52.93,52.89,52.9,41316.0,43.5233,43.5562,43.5233,43.5316,41316.0
2018-04-06 12:00:00,52.89,52.9,52.81,52.82,72324.0,43.5233,43.5316,43.4575,43.4657,72324.0
2018-04-06 12:05:00,52.81,52.9,52.81,52.85,55193.0,43.4575,43.5316,43.4575,43.4904,55193.0
2018-04-06 12:10:00,52.84,52.85,52.79,52.79,69862.0,43.4822,43.4904,43.441,43.441,69862.0
2018-04-06 12:15:00,52.8,52.82,52.74,52.74,45099.0,43.4493,43.4657,43.3999,43.3999,45099.0
2018-04-06 12:20:00,52.74,52.77,52.72,52.74,50973.0,43.3999,43.4246,43.3834,43.3999,50973.0
2018-04-06 12:25:00,52.75,52.75,52.7,52.7,69481.0,43.4081,43.4081,43.367,43.367,69481.0
2018-04-06 12:30:00,52.71,52.76,52.68,52.75,62474.0,43.3752,43.4164,43.3505,43.4081,62474.0
2018-04-06 12:35:00,52.76,52.81,52.76,52.79,92977.0,43.4164,43.4575,43.4164,43.441,92977.0
2018-04-06 12:40:00,52.8,52.89,52.8,52.84,64917.0,43.4493,43.5233,43.4493,43.4822,64917.0
2018-04-06 12:45:00,52.84,52.87,52.8,52.85,44180.0,43.4822,43.5069,43.4493,43.4904,44180.0
2018-04-06 12:50:00,52.85,52.93,52.83,52.93,49520.0,43.4904,43.5562,43.474,43.5562,49520.0
2018-04-06 12:55:00,52.92,52.96,52.92,52.95,54671.0,43.548,43.5809,43.548,43.5727,54671.0
2018-04-06 13:00:00,52.95,52.95,52.87,52.89,41833.0,43.5727,43.5727,43.5069,43.5233,41833.0
2018-04-06 13:05:00,52.89,52.89,52.82,52.83,95124.0,43.5233,43.5233,43.4657,43.474,95124.0
2018-04-06 13:10:00,52.82,52.83,52.77,52.8,88318.0,43.4657,43.474,43.4246,43.4493,88318.0
2018-04-06 13:15:00,52.8,52.81,52.76,52.79,180507.0,43.4493,43.4575,43.4164,43.441,180507.0
2018-04-06 13:20:00,52.78,52.82,52.77,52.78,51808.0,43.4328,43.4657,43.4246,43.4328,51808.0
2018-04-06 13:25:00,52.78,52.88,52.78,52.85,56039.0,43.4328,43.5151,43.4328,43.4904,56039.0
2018-04-06 13:30:00,52.85,52.9,52.83,52.83,80020.0,43.4904,43.5316,43.474,43.474,80020.0
2018-04-06 13:35:00,52.82,52.88,52.79,52.8,225432.0,43.4657,43.5151,43.441,43.4493,225432.0
2018-04-06 13:40:00,52.79,52.8,52.73,52.77,75335.0,43.441,43.4493,43.3917,43.4246,75335.0
2018-04-06 13:45:00,52.78,52.78,52.63,52.65,131818.0,43.4328,43.4328,43.3094,43.3258,131818.0
2018-04-06 13:50:00,52.65,52.66,52.55,52.57,106178.0,43.3258,43.3341,43.2435,43.26,106178.0
2018-04-06 13:55:00,52.57,52.6,52.52,52.54,66962.0,43.26,43.2847,43.2189,43.2353,66962.0
2018-04-06 14:00:00,52.53,52.59,52.51,52.54,272404.0,43.2271,43.2765,43.2106,43.2353,272404.0
2018-04-06 14:05:00,52.54,52.56,52.46,52.5,159571.0,43.2353,43.2518,43.1695,43.2024,159571.0
2018-04-06 14:10:00,52.51,52.55,52.5,52.52,61298.0,43.2106,43.2435,43.2024,43.2189,61298.0
2018-04-06 14:15:00,52.51,52.53,52.47,52.48,148381.0,43.2106,43.2271,43.1777,43.1859,148381.0
2018-04-06 14:20:00,52.49,52.53,52.48,52.48,83160.0,43.1942,43.2271,43.1859,43.1859,83160.0
2018-04-06 14:25:00,52.48,52.48,52.4,52.41,92835.0,43.1859,43.1859,43.1201,43.1283,92835.0
2018-04-06 14:30:00,52.41,52.48,52.37,52.39,92006.0,43.1283,43.1859,43.0954,43.1119,92006.0
2018-04-06 14:35:00,52.38,52.41,52.28,52.31,254412.0,43.1037,43.1283,43.0214,43.046,254412.0
2018-04-06 14:40:00,52.3,52.41,52.27,52.36,189320.0,43.0378,43.1283,43.0131,43.0872,189320.0
2018-04-06 14:45:00,52.36,52.36,52.28,52.32,115292.0,43.0872,43.0872,43.0214,43.0543,115292.0
2018-04-06 14:50:00,52.32,52.32,52.2,52.31,217509.0,43.0543,43.0543,42.9555,43.046,217509.0
2018-04-06 14:55:00,52.31,52.32,52.19,52.24,229525.0,43.046,43.0543,42.9473,42.9884,229525.0
2018-04-06 15:00:00,52.25,52.33,52.18,52.19,273017.0,42.9967,43.0625,42.9391,42.9473,273017.0
2018-04-06 15:05:00,52.18,52.27,52.16,52.27,206760.0,42.9391,43.0131,42.9226,43.0131,206760.0
2018-04-06 15:10:00,52.26,52.35,52.23,52.35,184123.0,43.0049,43.079,42.9802,43.079,184123.0
2018-04-06 15:15:00,52.35,52.36,52.29,52.29,221762.0,43.079,43.0872,43.0296,43.0296,221762.0
2018-04-06 15:20:00,52.3,52.35,52.28,52.31,159281.0,43.0378,43.079,43.0214,43.046,159281.0
2018-04-06 15:25:00,52.31,52.34,52.25,52.26,199664.0,43.046,43.0707,42.9967,43.0049,199664.0
2018-04-06 15:30:00,52.26,52.35,52.24,52.33,178540.0,43.0049,43.079,42.9884,43.0625,178540.0
2018-04-06 15:35:00,52.33,52.42,52.31,52.4,528578.0,43.0625,43.1366,43.046,43.1201,528578.0
2018-04-06 15:40:00,52.39,52.47,52.38,52.41,229190.0,43.1119,43.1777,43.1037,43.1283,229190.0
2018-04-06 15:45:00,52.41,52.45,52.34,52.34,326261.0,43.1283,43.1613,43.0707,43.0707,326261.0
2018-04-06 15:50:00,52.35,52.58,52.35,52.52,665798.0,43.079,43.2682,43.079,43.2189,665798.0
2018-04-06 15:55:00,52.51,52.52,52.43,52.43,740531.0,43.2106,43.2189,43.1448,43.1448,740531.0
2018-04-09 09:30:00,52.58,52.69,52.49,52.6,267186.0,43.2682,43.3588,43.1942,43.2847,267186.0
2018-04-09 09:35:00,52.6,52.61,52.35,52.35,280351.0,43.2847,43.2929,43.079,43.079,280351.0
2018-04-09 09:40:00,52.34,52.39,52.31,52.38,124228.0,43.0707,43.1119,43.046,43.1037,124228.0
2018-04-09 09:45:00,52.38,52.39,52.24,52.27,122343.0,43.1037,43.1119,42.9884,43.0131,122343.0
2018-04-09 09:50:00,52.27,52.4,52.26,52.39,153313.0,43.0131,43.1201,43.0049,43.1119,153313.0
2018-04-09 09:55:00,52.39,52.48,52.38,52.46,167923.0,43.1119,43.1859,43.1037,43.1695,167923.0
2018-04-09 10:00:00,52.47,52.49,52.4,52.41,148419.0,43.1777,43.1942,43.1201,43.1283,148419.0
2018-04-09 10:05:00,52.41,52.42,52.36,52.37,167294.0,43.1283,43.1366,43.0872,43.0954,167294.0
2018-04-09 10:10:00,52.37,52.37,52.3,52.3,131547.0,43.0954,43.0954,43.0378,43.0378,131547.0
2018-04-09 10:15:00,52.3,52.36,52.3,52.33,114528.0,43.0378,43.0872,43.0378,43.0625,114528.0
2018-04-09 10:20:00,52.32,52.35,52.32,52.35,78980.0,43.0543,43.079,43.0543,43.079,78980.0
2018-04-09 10:25:00,52.35,52.38,52.35,52.37,43889.0,43.079,43.1037,43.079,43.0954,43889.0
2018-04-09 10:30:00,52.37,52.52,52.37,52.51,99857.0,43.0954,43.2189,43.0954,43.2106,99857.0
2018-04-09 10:35:00,52.5,52.5,52.46,52.49,46349.0,43.2024,43.2024,43.1695,43.1942,46349.0
2018-04-09 10:40:00,52.49,52.5,52.45,52.5,50201.0,43.1942,43.2024,43.1613,43.2024,50201.0
2018-04-09 10:45:00,52.51,52.51,52.45,52.49,74437.0,43.2106,43.2106,43.1613,43.1942,74437.0
2018-04-09 10:50:00,52.49,52.54,52.48,52.53,107974.0,43.1942,43.2353,43.1859,43.2271,107974.0
2018-04-09 10:55:00,52.53,52.54,52.48,52.49,45988.0,43.2271,43.2353,43.1859,43.1942,45988.0
2018-04-09 11:00:00,52.5,52.54,52.46,52.54,68207.0,43.2024,43.2353,43.1695,43.2353,68207.0
2018-04-09 11:05:00,52.54,52.59,52.53,52.57,59261.0,43.2353,43.2765,43.2271,43.26,59261.0
2018-04-09 11:10:00,52.57,52.61,52.56,52.59,44930.0,43.26,43.2929,43.2518,43.2765,44930.0
2018-04-09 11:15:00,52.59,52.62,52.58,52.62,54926.0,43.2765,43.3011,43.2682,43.3011,54926.0
2018-04-09 11:20:00,52.61,52.65,52.61,52.64,67759.0,43.2929,43.3258,43.2929,43.3176,67759.0
2018-04-09 11:25:00,52.64,52.69,52.64,52.68,125047.0,43.3176,43.3588,43.3176,43.3505,125047.0
2018-04-09 11:30:00,52.68,52.77,52.68,52.76,130873.0,43.3505,43.4246,43.3505,43.4164,130873.0
2018-04-09 11:35:00,52.76,52.76,52.73,52.73,57486.0,43.4164,43.4164,43.3917,43.3917,57486.0
2018-04-09 11:40:00,52.73,52.74,52.7,52.73,63013.0,43.3917,43.3999,43.367,43.3917,63013.0
2018-04-09 11:45:00,52.74,52.78,52.74,52.77,77328.0,43.3999,43.4328,43.3999,43.4246,77328.0
2018-04-09 11:50:00,52.77,52.77,52.7,52.73,31899.0,43.4246,43.4246,43.367,43.3917,31899.0
2018-04-09 11:55:00,52.73,52.74,52.67,52.71,42175.0,43.3917,43.3999,43.3423,43.3752,42175.0
2018-04-09 12:00:00,52.72,52.75,52.67,52.68,161136.0,43.3834,43.4081,43.3423,43.3505,161136.0
2018-04-09 12:05:00,52.69,52.73,52.67,52.71,35021.0,43.3588,43.3917,43.3423,43.3752,35021.0
2018-04-09 12:10:00,52.7,52.72,52.69,52.7,43361.0,43.367,43.3834,43.3588,43.367,43361.0
2018-04-09 12:15:00,52.71,52.74,52.69,52.7,30256.0,43.3752,43.3999,43.3588,43.367,30256.0
2018-04-09 12:20:00,52.7,52.72,52.66,52.68,59299.0,43.367,43.3834,43.3341,43.3505,59299.0
2018-04-09 12:25:00,52.67,52.7,52.66,52.7,106901.0,43.3423,43.367,43.3341,43.367,106901.0
2018-04-09 12:30:00,52.7,52.72,52.69,52.7,51621.0,43.367,43.3834,43.3588,43.367,51621.0
2018-04-09 12:35:00,52.7,52.74,52.65,52.66,203165.0,43.367,43.3999,43.3258,43.3341,203165.0
2018-04-09 12:40:00,52.65,52.67,52.64,52.66,74533.0,43.3258,43.3423,43.3176,43.3341,74533.0
2018-04-09 12:45:00,52.66,52.73,52.66,52.72,38882.0,43.3341,43.3917,43.3341,43.3834,38882.0
2018-04-09 12:50:00,52.72,52.74,52.71,52.72,44897.0,43.3834,43.3999,43.3752,43.3834,44897.0
2018-04-09 12:55:00,52.72,52.72,52.7,52.72,39514.0,43.3834,43.3834,43.367,43.3834,39514.0
2018-04-09 13:00:00,52.72,52.76,52.72,52.75,61519.0,43.3834,43.4164,43.3834,43.4081,61519.0
2018-04-09 13:05:00,52.74,52.79,52.74,52.77,112711.0,43.3999,43.441,43.3999,43.4246,112711.0
2018-04-09 13:10:00,52.77,52.79,52.75,52.77,69738.0,43.4246,43.441,43.4081,43.4246,69738.0
2018-04-09 13:15:00,52.77,52.79,52.76,52.78,52268.0,43.4246,43.441,43.4164,43.4328,52268.0
2018-04-09 13:20:00,52.77,52.78,52.75,52.78,95625.0,43.4246,43.4328,43.4081,43.4328,95625.0
2018-04-09 13:25:00,52.78,52.81,52.78,52.81,82709.0,43.4328,43.4575,43.4328,43.4575,82709.0
2018-04-09 13:30:00,52.81,52.83,52.78,52.8,29877.0,43.4575,43.474,43.4328,43.4493,29877.0
2018-04-09 13:35:00,52.79,52.82,52.78,52.82,50340.0,43.441,43.4657,43.4328,43.4657,50340.0
2018-04-09 13:40:00,52.83,52.85,52.8,52.82,60002.0,43.474,43.4904,43.4493,43.4657,60002.0
2018-04-09 13:45:00,52.83,52.85,52.82,52.84,40055.0,43.474,43.4904,43.4657,43.4822,40055.0
2018-04-09 13:50:00,52.84,52.91,52.84,52.9,170495.0,43.4822,43.5398,43.4822,43.5316,170495.0
2018-04-09 13:55:00,52.91,52.92,52.88,52.9,138017.0,43.5398,43.548,43.5151,43.5316,138017.0
2018-04-09 14:00:00,52.9,52.9,52.84,52.84,120985.0,43.5316,43.5316,43.4822,43.4822,120985.0
2018-04-09 14:05:00,52.84,52.85,52.8,52.83,73805.0,43.4822,43.4904,43.4493,43.474,73805.0
2018-04-09 14:10:00,52.82,52.84,52.81,52.82,41116.0,43.4657,43.4822,43.4575,43.4657,41116.0
2018-04-09 14:15:00,52.83,52.86,52.8,52.85,54862.0,43.474,43.4986,43.4493,43.4904,54862.0
2018-04-09 14:20:00,52.85,52.85,52.78,52.83,88689.0,43.4904,43.4904,43.4328,43.474,88689.0
2018-04-09 14:25:00,52.83,52.83,52.78,52.81,52545.0,43.474,43.474,43.4328,43.4575,52545.0
2018-04-09 14:30:00,52.81,52.84,52.79,52.84,81632.0,43.4575,43.4822,43.441,43.4822,81632.0
2018-04-09 14:35:00,52.83,52.83,52.76,52.81,80190.0,43.474,43.474,43.4164,43.4575,80190.0
2018-04-09 14:40:00,52.82,52.83,52.74,52.76,104068.0,43.4657,43.474,43.3999,43.4164,104068.0
2018-04-09 14:45:00,52.76,52.8,52.74,52.79,137174.0,43.4164,43.4493,43.3999,43.441,137174.0
2018-04-09 14:50:00,52.79,52.83,52.79,52.82,55438.0,43.441,43.474,43.441,43.4657,55438.0
2018-04-09 14:55:00,52.82,52.83,52.8,52.82,56204.0,43.4657,43.474,43.4493,43.4657,56204.0
2018-04-09 15:00:00,52.81,52.84,52.78,52.83,99581.0,43.4575,43.4822,43.4328,43.474,99581.0
2018-04-09 15:05:00,52.83,52.86,52.82,52.84,67098.0,43.474,43.4986,43.4657,43.4822,67098.0
2018-04-09 15:10:00,52.85,52.86,52.79,52.8,72443.0,43.4904,43.4986,43.441,43.4493,72443.0
2018-04-09 15:15:00,52.79,52.81,52.72,52.72,77388.0,43.441,43.4575,43.3834,43.3834,77388.0
2018-04-09 15:20:00,52.72,52.73,52.64,52.69,104071.0,43.3834,43.3917,43.3176,43.3588,104071.0
2018-04-09 15:25:00,52.68,52.71,52.65,52.71,148322.0,43.3505,43.3752,43.3258,43.3752,148322.0
2018-04-09 15:30:00,52.7,52.72,52.62,52.63,213690.0,43.367,43.3834,43.3011,43.3094,213690.0
2018-04-09 15:35:00,52.63,52.68,52.62,52.64,193384.0,43.3094,43.3505,43.3011,43.3176,193384.0
2018-04-09 15:40:00,52.64,52.64,52.55,52.63,286646.0,43.3176,43.3176,43.2435,43.3094,286646.0
2018-04-09 15:45:00,52.62,52.64,52.51,52.52,292854.0,43.3011,43.3176,43.2106,43.2189,292854.0
2018-04-09 15:50:00,52.51,52.53,52.48,52.5,399053.0,43.2106,43.2271,43.1859,43.2024,399053.0
2018-04-09 15:55:00,52.5,52.51,52.31,52.38,1479969.0,43.2024,43.2106,43.046,43.1037,1479969.0
2018-04-10 09:30:00,52.69,52.78,52.6,52.6,432536.0,43.3588,43.4328,43.2847,43.2847,432536.0
2018-04-10 09:35:00,52.61,52.66,52.58,52.63,284757.0,43.2929,43.3341,43.2682,43.3094,284757.0
2018-04-10 09:40:00,52.63,52.69,52.57,52.58,193440.0,43.3094,43.3588,43.26,43.2682,193440.0
2018-04-10 09:45:00,52.59,52.69,52.57,52.67,162131.0,43.2765,43.3588,43.26,43.3423,162131.0
2018-04-10 09:50:00,52.66,52.7,52.59,52.6,164430.0,43.3341,43.367,43.2765,43.2847,164430.0
2018-04-10 09:55:00,52.6,52.62,52.53,52.54,139040.0,43.2847,43.3011,43.2271,43.2353,139040.0
2018-04-10 10:00:00,52.54,52.55,52.48,52.52,141362.0,43.2353,43.2435,43.1859,43.2189,141362.0
2018-04-10 10:05:00,52.52,52.57,52.48,52.56,240320.0,43.2189,43.26,43.1859,43.2518,240320.0
2018-04-10 10:10:00,52.55,52.67,52.55,52.64,132298.0,43.2435,43.3423,43.2435,43.3176,132298.0
2018-04-10 10:15:00,52.64,52.67,52.59,52.61,81223.0,43.3176,43.3423,43.2765,43.2929,81223.0
2018-04-10 10:20:00,52.61,52.67,52.55,52.66,181093.0,43.2929,43.3423,43.2435,43.3341,181093.0
2018-04-10 10:25:00,52.66,52.71,52.66,52.67,116803.0,43.3341,43.3752,43.3341,43.3423,116803.0
2018-04-10 10:30:00,52.67,52.73,52.67,52.73,147128.0,43.3423,43.3917,43.3423,43.3917,147128.0
2018-04-10 10:35:00,52.72,52.73,52.64,52.64,148637.0,43.3834,43.3917,43.3176,43.3176,148637.0
2018-04-10 10:40:00,52.65,52.7,52.65,52.65,73987.0,43.3258,43.367,43.3258,43.3258,73987.0
2018-04-10 10:45:00,52.66,52.71,52.64,52.67,67922.0,43.3341,43.3752,43.3176,43.3423,67922.0
2018-04-10 10:50:00,52.67,52.7,52.66,52.68,87287.0,43.3423,43.367,43.3341,43.3505,87287.0
2018-04-10 10:55:00,52.69,52.69,52.65,52.66,93459.0,43.3588,43.3588,43.3258,43.3341,93459.0
2018-04-10 11:00:00,52.66,52.74,52.66,52.73,58671.0,43.3341,43.3999,43.3341,43.3917,58671.0
2018-04-10 11:05:00,52.72,52.73,52.69,52.7,62721.0,43.3834,43.3917,43.3588,43.367,62721.0
2018-04-10 11:10:00,52.69,52.69,52.63,52.66,74516.0,43.3588,43.3588,43.3094,43.3341,74516.0
2018-04-10 11:15:00,52.66,52.67,52.63,52.64,39021.0,43.3341,43.3423,43.3094,43.3176,39021.0
2018-04-10 11:20:00,52.64,52.65,52.62,52.65,48720.0,43.3176,43.3258,43.3011,43.3258,48720.0
2018-04-10 11:25:00,52.64,52.67,52.63,52.63,135647.0,43.3176,43.3423,43.3094,43.3094,135647.0
2018-04-10 11:30:00,52.62,52.67,52.61,52.66,101326.0,43.3011,43.3423,43.2929,43.3341,101326.0
2018-04-10 11:35:00,52.66,52.7,52.64,52.7,48939.0,43.3341,43.367,43.3176,43.367,48939.0
2018-04-10 11:40:00,52.7,52.72,52.61,52.61,277827.0,43.367,43.3834,43.2929,43.2929,277827.0
2018-04-10 11:45:00,52.6,52.6,52.49,52.54,207671.0,43.2847,43.2847,43.1942,43.2353,207671.0
2018-04-10 11:50:00,52.53,52.58,52.51,52.57,117587.0,43.2271,43.2682,43.2106,43.26,117587.0
2018-04-10 11:55:00,52.58,52.64,52.57,52.64,77429.0,43.2682,43.3176,43.26,43.3176,77429.0
2018-04-10 12:00:00,52.64,52.66,52.6,52.61,112788.0,43.3176,43.3341,43.2847,43.2929,112788.0
2018-04-10 12:05:00,52.61,52.62,52.55,52.59,109932.0,43.2929,43.3011,43.2435,43.2765,109932.0
2018-04-10 12:10:00,52.59,52.59,52.54,52.54,175084.0,43.2765,43.2765,43.2353,43.2353,175084.0
2018-04-10 12:15:00,52.54,52.54,52.5,52.53,37888.0,43.2353,43.2353,43.2024,43.2271,37888.0
2018-04-10 12:20:00,52.53,52.53,52.47,52.47,57280.0,43.2271,43.2271,43.1777,43.1777,57280.0
2018-04-10 12:25:00,52.46,52.47,52.22,52.35,747734.0,43.1695,43.1777,42.972,43.079,747734.0
2018-04-10 12:30:00,52.35,52.5,52.34,52.46,200703.0,43.079,43.2024,43.0707,43.1695,200703.0
2018-04-10 12:35:00,52.46,52.53,52.46,52.52,113556.0,43.1695,43.2271,43.1695,43.2189,113556.0
2018-04-10 12:40:00,52.52,52.52,52.47,52.49,182918.0,43.2189,43.2189,43.1777,43.1942,182918.0
2018-04-10 12:45:00,52.49,52.56,52.46,52.55,336239.0,43.1942,43.2518,43.1695,43.2435,336239.0
2018-04-10 12:50:00,52.56,52.56,52.48,52.5,53137.0,43.2518,43.2518,43.1859,43.2024,53137.0
2018-04-10 12:55:00,52.5,52.55,52.5,52.51,79116.0,43.2024,43.2435,43.2024,43.2106,79116.0
2018-04-10 13:00:00,52.52,52.54,52.47,52.53,201756.0,43.2189,43.2353,43.1777,43.2271,201756.0
2018-04-10 13:05:00,52.53,52.53,52.49,52.5,244726.0,43.2271,43.2271,43.1942,43.2024,244726.0
2018-04-10 13:10:00,52.51,52.59,52.51,52.57,123832.0,43.2106,43.2765,43.2106,43.26,123832.0
2018-04-10 13:15:00,52.57,52.58,52.52,52.54,163845.0,43.26,43.2682,43.2189,43.2353,163845.0
2018-04-10 13:20:00,52.53,52.6,52.52,52.58,77510.0,43.2271,43.2847,43.2189,43.2682,77510.0
2018-04-10 13:25:00,52.58,52.59,52.53,52.58,44004.0,43.2682,43.2765,43.2271,43.2682,44004.0
2018-04-10 13:30:00,52.58,52.62,52.53,52.61,205261.0,43.2682,43.3011,43.2271,43.2929,205261.0
2018-04-10 13:35:00,52.61,52.61,52.57,52.59,83044.0,43.2929,43.2929,43.26,43.2765,83044.0
2018-04-10 13:40:00,52.59,52.59,52.49,52.49,81543.0,43.2765,43.2765,43.1942,43.1942,81543.0
2018-04-10 13:45:00,52.49,52.49,52.37,52.4,255559.0,43.1942,43.1942,43.0954,43.1201,255559.0
2018-04-10 13:50:00,52.39,52.48,52.39,52.47,43966.0,43.1119,43.1859,43.1119,43.1777,43966.0
2018-04-10 13:55:00,52.46,52.54,52.46,52.54,66047.0,43.1695,43.2353,43.1695,43.2353,66047.0
2018-04-10 14:00:00,52.53,52.54,52.5,52.52,52135.0,43.2271,43.2353,43.2024,43.2189,52135.0
2018-04-10 14:05:00,52.52,52.59,52.5,52.56,97295.0,43.2189,43.2765,43.2024,43.2518,97295.0
2018-04-10 14:10:00,52.57,52.61,52.52,52.53,87397.0,43.26,43.2929,43.2189,43.2271,87397.0
2018-04-10 14:15:00,52.53,52.58,52.52,52.52,75904.0,43.2271,43.2682,43.2189,43.2189,75904.0
2018-04-10 14:20:00,52.51,52.53,52.49,52.51,46990.0,43.2106,43.2271,43.1942,43.2106,46990.0
2018-04-10 14:25:00,52.49,52.52,52.45,52.46,53650.0,43.1942,43.2189,43.1613,43.1695,53650.0
2018-04-10 14:30:00,52.46,52.51,52.46,52.49,39301.0,43.1695,43.2106,43.1695,43.1942,39301.0
2018-04-10 14:35:00,52.5,52.5,52.38,52.43,159271.0,43.2024,43.2024,43.1037,43.1448,159271.0
2018-04-10 14:40:00,52.43,52.43,52.33,52.41,383023.0,43.1448,43.1448,43.0625,43.1283,383023.0
2018-04-10 14:45:00,52.41,52.51,52.4,52.43,270771.0,43.1283,43.2106,43.1201,43.1448,270771.0
2018-04-10 14:50:00,52.43,52.51,52.41,52.5,139080.0,43.1448,43.2106,43.1283,43.2024,139080.0
2018-04-10 14:55:00,52.49,52.52,52.47,52.52,106999.0,43.1942,43.2189,43.1777,43.2189,106999.0
2018-04-10 15:00:00,52.53,52.53,52.48,52.48,114955.0,43.2271,43.2271,43.1859,43.1859,114955.0
2018-04-10 15:05:00,52.49,52.6,52.49,52.58,223090.0,43.1942,43.2847,43.1942,43.2682,223090.0
2018-04-10 15:10:00,52.58,52.61,52.53,52.58,287223.0,43.2682,43.2929,43.2271,43.2682,287223.0
2018-04-10 15:15:00,52.57,52.62,52.54,52.61,272396.0,43.26,43.3011,43.2353,43.2929,272396.0
2018-04-10 15:20:00,52.6,52.62,52.51,52.53,273029.0,43.2847,43.3011,43.2106,43.2271,273029.0
2018-04-10 15:25:00,52.53,52.59,52.5,52.59,192471.0,43.2271,43.2765,43.2024,43.2765,192471.0
2018-04-10 15:30:00,52.59,52.59,52.51,52.52,278238.0,43.2765,43.2765,43.2106,43.2189,278238.0
2018-04-10 15:35:00,52.52,52.58,52.52,52.58,148756.0,43.2189,43.2682,43.2189,43.2682,148756.0
2018-04-10 15:40:00,52.57,52.59,52.53,52.53,286153.0,43.26,43.2765,43.2271,43.2271,286153.0
2018-04-10 15:45:00,52.54,52.59,52.53,52.55,322281.0,43.2353,43.2765,43.2271,43.2435,322281.0
2018-04-10 15:50:00,52.55,52.59,52.52,52.53,277156.0,43.2435,43.2765,43.2189,43.2271,277156.0
2018-04-10 15:55:00,52.53,52.54,52.49,52.52,411402.0,43.2271,43.2353,43.1942,43.2189,411402.0
2018-04-11 09:30:00,52.36,52.42,52.3,52.38,216472.0,43.0872,43.1366,43.0378,43.1037,216472.0
2018-04-11 09:35:00,52.38,52.5,52.38,52.48,139850.0,43.1037,43.2024,43.1037,43.1859,139850.0
2018-04-11 09:40:00,52.48,52.62,52.48,52.6,268132.0,43.1859,43.3011,43.1859,43.2847,268132.0
2018-04-11 09:45:00,52.59,52.6,52.43,52.47,156145.0,43.2765,43.2847,43.1448,43.1777,156145.0
2018-04-11 09:50:00,52.48,52.56,52.46,52.49,99213.0,43.1859,43.2518,43.1695,43.1942,99213.0
2018-04-11 09:55:00,52.5,52.59,52.5,52.57,103846.0,43.2024,43.2765,43.2024,43.26,103846.0
2018-04-11 10:00:00,52.57,52.61,52.54,52.57,102736.0,43.26,43.2929,43.2353,43.26,102736.0
2018-04-11 10:05:00,52.57,52.6,52.54,52.59,116780.0,43.26,43.2847,43.2353,43.2765,116780.0
2018-04-11 10:10:00,52.59,52.6,52.52,52.57,79493.0,43.2765,43.2847,43.2189,43.26,79493.0
2018-04-11 10:15:00,52.57,52.65,52.57,52.61,91909.0,43.26,43.3258,43.26,43.2929,91909.0
2018-04-11 10:20:00,52.61,52.66,52.6,52.65,56394.0,43.2929,43.3341,43.2847,43.3258,56394.0
2018-04-11 10:25:00,52.65,52.65,52.59,52.59,53963.0,43.3258,43.3258,43.2765,43.2765,53963.0
2018-04-11 10:30:00,52.59,52.63,52.59,52.6,47129.0,43.2765,43.3094,43.2765,43.2847,47129.0
2018-04-11 10:35:00,52.59,52.6,52.57,52.57,88149.0,43.2765,43.2847,43.26,43.26,88149.0
2018-04-11 10:40:00,52.57,52.57,52.52,52.54,33904.0,43.26,43.26,43.2189,43.2353,33904.0
2018-04-11 10:45:00,52.54,52.55,52.5,52.52,52994.0,43.2353,43.2435,43.2024,43.2189,52994.0
2018-04-11 10:50:00,52.52,52.52,52.42,52.48,76048.0,43.2189,43.2189,43.1366,43.1859,76048.0
2018-04-11 10:55:00,52.48,52.49,52.4,52.4,107423.0,43.1859,43.1942,43.1201,43.1201,107423.0
2018-04-11 11:00:00,52.39,52.44,52.37,52.39,110936.0,43.1119,43.153,43.0954,43.1119,110936.0
2018-04-11 11:05:00,52.4,52.45,52.37,52.44,66708.0,43.1201,43.1613,43.0954,43.153,66708.0
2018-04-11 11:10:00,52.44,52.49,52.41,52.46,89442.0,43.153,43.1942,43.1283,43.1695,89442.0
2018-04-11 11:15:00,52.46,52.47,52.44,52.45,36274.0,43.1695,43.1777,43.153,43.1613,36274.0
2018-04-11 11:20:00,52.46,52.53,52.43,52.52,75448.0,43.1695,43.2271,43.1448,43.2189,75448.0
2018-04-11 11:25:00,52.53,52.53,52.47,52.48,46286.0,43.2271,43.2271,43.1777,43.1859,46286.0
2018-04-11 11:30:00,52.47,52.51,52.46,52.51,60653.0,43.1777,43.2106,43.1695,43.2106,60653.0
2018-04-11 11:35:00,52.5,52.53,52.48,52.53,40118.0,43.2024,43.2271,43.1859,43.2271,40118.0
2018-04-11 11:40:00,52.52,52.56,52.52,52.54,61593.0,43.2189,43.2518,43.2189,43.2353,61593.0
2018-04-11 11:45:00,52.54,52.57,52.53,52.53,48446.0,43.2353,43.26,43.2271,43.2271,48446.0
2018-04-11 11:50:00,52.53,52.57,52.52,52.57,65764.0,43.2271,43.26,43.2189,43.26,65764.0
2018-04-11 11:55:00,52.57,52.58,52.56,52.57,39666.0,43.26,43.2682,43.2518,43.26,39666.0
2018-04-11 12:00:00,52.56,52.64,52.56,52.63,65376.0,43.2518,43.3176,43.2518,43.3094,65376.0
2018-04-11 12:05:00,52.63,52.64,52.61,52.62,40872.0,43.3094,43.3176,43.2929,43.3011,40872.0
2018-04-11 12:10:00,52.62,52.68,52.62,52.67,46918.0,43.3011,43.3505,43.3011,43.3423,46918.0
2018-04-11 12:15:00,52.66,52.66,52.59,52.62,43564.0,43.3341,43.3341,43.2765,43.3011,43564.0
2018-04-11 12:20:00,52.62,52.63,52.59,52.63,45932.0,43.3011,43.3094,43.2765,43.3094,45932.0
2018-04-11 12:25:00,52.63,52.63,52.58,52.59,42133.0,43.3094,43.3094,43.2682,43.2765,42133.0
2018-04-11 12:30:00,52.59,52.61,52.56,52.56,19549.0,43.2765,43.2929,43.2518,43.2518,19549.0
2018-04-11 12:35:00,52.57,52.59,52.56,52.58,58267.0,43.26,43.2765,43.2518,43.2682,58267.0
2018-04-11 12:40:00,52.58,52.62,52.58,52.62,13454.0,43.2682,43.3011,43.2682,43.3011,13454.0
2018-04-11 12:45:00,52.62,52.63,52.56,52.59,139330.0,43.3011,43.3094,43.2518,43.2765,139330.0
2018-04-11 12:50:00,52.59,52.6,52.55,52.57,66774.0,43.2765,43.2847,43.2435,43.26,66774.0
2018-04-11 12:55:00,52.57,52.59,52.57,52.58,32218.0,43.26,43.2765,43.26,43.2682,32218.0
2018-04-11 13:00:00,52.58,52.62,52.58,52.59,32801.0,43.2682,43.3011,43.2682,43.2765,32801.0
2018-04-11 13:05:00,52.6,52.6,52.54,52.58,192124.0,43.2847,43.2847,43.2353,43.2682,192124.0
2018-04-11 13:10:00,52.57,52.57,52.5,52.5,84206.0,43.26,43.26,43.2024,43.2024,84206.0
2018-04-11 13:15:00,52.51,52.57,52.5,52.55,49569.0,43.2106,43.26,43.2024,43.2435,49569.0
2018-04-11 13:20:00,52.56,52.57,52.52,52.54,39685.0,43.2518,43.26,43.2189,43.2353,39685.0
2018-04-11 13:25:00,52.54,52.55,52.5,52.52,66867.0,43.2353,43.2435,43.2024,43.2189,66867.0
2018-04-11 13:30:00,52.51,52.52,52.46,52.48,54831.0,43.2106,43.2189,43.1695,43.1859,54831.0
2018-04-11 13:35:00,52.48,52.53,52.48,52.53,22018.0,43.1859,43.2271,43.1859,43.2271,22018.0
2018-04-11 13:40:00,52.53,52.54,52.5,52.51,28002.0,43.2271,43.2353,43.2024,43.2106,28002.0
2018-04-11 13:45:00,52.5,52.54,52.47,52.54,41389.0,43.2024,43.2353,43.1777,43.2353,41389.0
2018-04-11 13:50:00,52.54,52.55,52.52,52.53,25830.0,43.2353,43.2435,43.2189,43.2271,25830.0
2018-04-11 13:55:00,52.52,52.55,52.52,52.53,35496.0,43.2189,43.2435,43.2189,43.2271,35496.0
2018-04-11 14:00:00,52.54,52.57,52.52,52.55,60575.0,43.2353,43.26,43.2189,43.2435,60575.0
2018-04-11 14:05:00,52.55,52.56,52.43,52.43,169778.0,43.2435,43.2518,43.1448,43.1448,169778.0
2018-04-11 14:10:00,52.44,52.48,52.43,52.47,211087.0,43.153,43.1859,43.1448,43.1777,211087.0
2018-04-11 14:15:00,52.46,52.57,52.46,52.55,58688.0,43.1695,43.26,43.1695,43.2435,58688.0
2018-04-11 14:20:00,52.55,52.58,52.55,52.56,62739.0,43.2435,43.2682,43.2435,43.2518,62739.0
2018-04-11 14:25:00,52.56,52.58,52.52,52.52,56794.0,43.2518,43.2682,43.2189,43.2189,56794.0
2018-04-11 14:30:00,52.52,52.6,52.52,52.56,58577.0,43.2189,43.2847,43.2189,43.2518,58577.0
2018-04-11 14:35:00,52.55,52.58,52.52,52.55,135320.0,43.2435,43.2682,43.2189,43.2435,135320.0
2018-04-11 14:40:00,52.55,52.6,52.51,52.53,71185.0,43.2435,43.2847,43.2106,43.2271,71185.0
2018-04-11 14:45:00,52.52,52.54,52.49,52.52,43363.0,43.2189,43.2353,43.1942,43.2189,43363.0
2018-04-11 14:50:00,52.52,52.54,52.49,52.54,110011.0,43.2189,43.2353,43.1942,43.2353,110011.0
2018-04-11 14:55:00,52.54,52.57,52.52,52.56,92722.0,43.2353,43.26,43.2189,43.2518,92722.0
2018-04-11 15:00:00,52.57,52.59,52.54,52.56,61035.0,43.26,43.2765,43.2353,43.2518,61035.0
2018-04-11 15:05:00,52.56,52.57,52.45,52.47,151523.0,43.2518,43.26,43.1613,43.1777,151523.0
2018-04-11 15:10:00,52.47,52.49,52.42,52.44,124558.0,43.1777,43.1942,43.1366,43.153,124558.0
2018-04-11 15:15:00,52.44,52.49,52.39,52.48,217495.0,43.153,43.1942,43.1119,43.1859,217495.0
2018-04-11 15:20:00,52.47,52.48,52.44,52.46,68027.0,43.1777,43.1859,43.153,43.1695,68027.0
2018-04-11 15:25:00,52.47,52.49,52.44,52.48,86504.0,43.1777,43.1942,43.153,43.1859,86504.0
2018-04-11 15:30:00,52.48,52.53,52.46,52.51,103316.0,43.1859,43.2271,43.1695,43.2106,103316.0
2018-04-11 15:35:00,52.51,52.52,52.48,52.48,73756.0,43.2106,43.2189,43.1859,43.1859,73756.0
2018-04-11 15:40:00,52.48,52.51,52.47,52.49,146926.0,43.1859,43.2106,43.1777,43.1942,146926.0
2018-04-11 15:45:00,52.49,52.5,52.44,52.44,217629.0,43.1942,43.2024,43.153,43.153,217629.0
2018-04-11 15:50:00,52.44,52.45,52.41,52.44,249348.0,43.153,43.1613,43.1283,43.153,249348.0
2018-04-11 15:55:00,52.44,52.46,52.4,52.42,1493406.0,43.153,43.1695,43.1201,43.1366,1493406.0
2018-04-12 09:30:00,52.63,52.66,52.52,52.64,98210.0,43.3094,43.3341,43.2189,43.3176,98210.0
2018-04-12 09:35:00,52.64,52.65,52.55,52.58,109467.0,43.3176,43.3258,43.2435,43.2682,109467.0
2018-04-12 09:40:00,52.58,52.65,52.56,52.65,132644.0,43.2682,43.3258,43.2518,43.3258,132644.0
2018-04-12 09:45:00,52.64,52.69,52.63,52.65,76060.0,43.3176,43.3588,43.3094,43.3258,76060.0
2018-04-12 09:50:00,52.66,52.69,52.63,52.69,88234.0,43.3341,43.3588,43.3094,43.3588,88234.0
2018-04-12 09:55:00,52.69,52.76,52.68,52.75,112716.0,43.3588,43.4164,43.3505,43.4081,112716.0
2018-04-12 10:00:00,52.75,52.79,52.75,52.76,96932.0,43.4081,43.441,43.4081,43.4164,96932.0
2018-04-12 10:05:00,52.76,52.77,52.71,52.72,44218.0,43.4164,43.4246,43.3752,43.3834,44218.0
2018-04-12 10:10:00,52.71,52.72,52.63,52.67,85881.0,43.3752,43.3834,43.3094,43.3423,85881.0
2018-04-12 10:15:00,52.68,52.73,52.67,52.72,67859.0,43.3505,43.3917,43.3423,43.3834,67859.0
2018-04-12 10:20:00,52.73,52.75,52.72,52.73,34244.0,43.3917,43.4081,43.3834,43.3917,34244.0
2018-04-12 10:25:00,52.73,52.75,52.7,52.71,63276.0,43.3917,43.4081,43.367,43.3752,63276.0
2018-04-12 10:30:00,52.7,52.71,52.68,52.69,110562.0,43.367,43.3752,43.3505,43.3588,110562.0
2018-04-12 10:35:00,52.7,52.72,52.67,52.68,197168.0,43.367,43.3834,43.3423,43.3505,197168.0
2018-04-12 10:40:00,52.68,52.7,52.63,52.64,159252.0,43.3505,43.367,43.3094,43.3176,159252.0
2018-04-12 10:45:00,52.64,52.66,52.59,52.66,140522.0,43.3176,43.3341,43.2765,43.3341,140522.0
2018-04-12 10:50:00,52.66,52.68,52.64,52.68,121703.0,43.3341,43.3505,43.3176,43.3505,121703.0
2018-04-12 10:55:00,52.68,52.69,52.59,52.61,50923.0,43.3505,43.3588,43.2765,43.2929,50923.0
2018-04-12 11:00:00,52.6,52.62,52.59,52.6,36142.0,43.2847,43.3011,43.2765,43.2847,36142.0
2018-04-12 11:05:00,52.6,52.61,52.56,52.6,50663.0,43.2847,43.2929,43.2518,43.2847,50663.0
2018-04-12 11:10:00,52.6,52.62,52.59,52.61,58505.0,43.2847,43.3011,43.2765,43.2929,58505.0
2018-04-12 11:15:00,52.6,52.64,52.59,52.64,51766.0,43.2847,43.3176,43.2765,43.3176,51766.0
2018-04-12 11:20:00,52.63,52.65,52.61,52.64,66519.0,43.3094,43.3258,43.2929,43.3176,66519.0
2018-04-12 11:25:00,52.64,52.66,52.61,52.61,59752.0,43.3176,43.3341,43.2929,43.2929,59752.0
2018-04-12 11:30:00,52.61,52.65,52.6,52.61,53598.0,43.2929,43.3258,43.2847,43.2929,53598.0
2018-04-12 11:35:00,52.61,52.61,52.57,52.58,57025.0,43.2929,43.2929,43.26,43.2682,57025.0
2018-04-12 11:40:00,52.58,52.59,52.53,52.53,39235.0,43.2682,43.2765,43.2271,43.2271,39235.0
2018-04-12 11:45:00,52.53,52.54,52.47,52.49,107068.0,43.2271,43.2353,43.1777,43.1942,107068.0
2018-04-12 11:50:00,52.5,52.51,52.47,52.48,77128.0,43.2024,43.2106,43.1777,43.1859,77128.0
2018-04-12 11:55:00,52.48,52.53,52.47,52.53,52357.0,43.1859,43.2271,43.1777,43.2271,52357.0
2018-04-12 12:00:00,52.52,52.55,52.52,52.53,50087.0,43.2189,43.2435,43.2189,43.2271,50087.0
2018-04-12 12:05:00,52.53,52.55,52.5,52.54,28190.0,43.2271,43.2435,43.2024,43.2353,28190.0
2018-04-12 12:10:00,52.54,52.55,52.51,52.51,42881.0,43.2353,43.2435,43.2106,43.2106,42881.0
2018-04-12 12:15:00,52.52,52.54,52.48,52.54,48583.0,43.2189,43.2353,43.1859,43.2353,48583.0
2018-04-12 12:20:00,52.55,52.55,52.53,52.53,23349.0,43.2435,43.2435,43.2271,43.2271,23349.0
2018-04-12 12:25:00,52.52,52.55,52.52,52.54,16061.0,43.2189,43.2435,43.2189,43.2353,16061.0
2018-04-12 12:30:00,52.55,52.55,52.52,52.54,41954.0,43.2435,43.2435,43.2189,43.2353,41954.0
2018-04-12 12:35:00,52.55,52.56,52.53,52.53,18547.0,43.2435,43.2518,43.2271,43.2271,18547.0
2018-04-12 12:40:00,52.54,52.55,52.52,52.53,46065.0,43.2353,43.2435,43.2189,43.2271,46065.0
2018-04-12 12:45:00,52.54,52.57,52.54,52.57,82929.0,43.2353,43.26,43.2353,43.26,82929.0
2018-04-12 12:50:00,52.56,52.61,52.56,52.57,132675.0,43.2518,43.2929,43.2518,43.26,132675.0
2018-04-12 12:55:00,52.57,52.58,52.56,52.57,17200.0,43.26,43.2682,43.2518,43.26,17200.0
2018-04-12 13:00:00,52.57,52.58,52.56,52.57,37257.0,43.26,43.2682,43.2518,43.26,37257.0
2018-04-12 13:05:00,52.57,52.58,52.46,52.5,138385.0,43.26,43.2682,43.1695,43.2024,138385.0
2018-04-12 13:10:00,52.5,52.53,52.46,52.51,95853.0,43.2024,43.2271,43.1695,43.2106,95853.0
2018-04-12 13:15:00,52.51,52.51,52.47,52.5,82605.0,43.2106,43.2106,43.1777,43.2024,82605.0
2018-04-12 13:20:00,52.49,52.5,52.45,52.47,149882.0,43.1942,43.2024,43.1613,43.1777,149882.0
2018-04-12 13:25:00,52.47,52.48,52.35,52.38,199470.0,43.1777,43.1859,43.079,43.1037,199470.0
2018-04-12 13:30:00,52.37,52.43,52.35,52.42,86647.0,43.0954,43.1448,43.079,43.1366,86647.0
2018-04-12 13:35:00,52.42,52.48,52.42,52.46,94558.0,43.1366,43.1859,43.1366,43.1695,94558.0
2018-04-12 13:40:00,52.46,52.48,52.45,52.48,27264.0,43.1695,43.1859,43.1613,43.1859,27264.0
2018-04-12 13:45:00,52.47,52.49,52.44,52.45,93578.0,43.1777,43.1942,43.153,43.1613,93578.0
2018-04-12 13:50:00,52.45,52.46,52.42,52.44,532705.0,43.1613,43.1695,43.1366,43.153,532705.0
2018-04-12 13:55:00,52.43,52.44,52.36,52.38,241065.0,43.1448,43.153,43.0872,43.1037,241065.0
2018-04-12 14:00:00,52.38,52.44,52.37,52.43,184199.0,43.1037,43.153,43.0954,43.1448,184199.0
2018-04-12 14:05:00,52.43,52.45,52.41,52.43,187360.0,43.1448,43.1613,43.1283,43.1448,187360.0
2018-04-12 14:10:00,52.43,52.44,52.41,52.44,188684.0,43.1448,43.153,43.1283,43.153,188684.0
2018-04-12 14:15:00,52.44,52.46,52.43,52.43,163353.0,43.153,43.1695,43.1448,43.1448,163353.0
2018-04-12 14:20:00,52.44,52.46,52.42,52.45,146188.0,43.153,43.1695,43.1366,43.1613,146188.0
2018-04-12 14:25:00,52.44,52.46,52.43,52.44,124534.0,43.153,43.1695,43.1448,43.153,124534.0
2018-04-12 14:30:00,52.44,52.46,52.42,52.43,170026.0,43.153,43.1695,43.1366,43.1448,170026.0
2018-04-12 14:35:00,52.44,52.44,52.41,52.42,240152.0,43.153,43.153,43.1283,43.1366,240152.0
2018-04-12 14:40:00,52.43,52.43,52.39,52.4,162481.0,43.1448,43.1448,43.1119,43.1201,162481.0
2018-04-12 14:45:00,52.4,52.42,52.36,52.38,320172.0,43.1201,43.1366,43.0872,43.1037,320172.0
2018-04-12 14:50:00,52.38,52.41,52.37,52.38,179294.0,43.1037,43.1283,43.0954,43.1037,179294.0
2018-04-12 14:55:00,52.37,52.4,52.35,52.4,299014.0,43.0954,43.1201,43.079,43.1201,299014.0
2018-04-12 15:00:00,52.4,52.42,52.37,52.37,233810.0,43.1201,43.1366,43.0954,43.0954,233810.0
2018-04-12 15:05:00,52.37,52.37,52.3,52.31,202709.0,43.0954,43.0954,43.0378,43.046,202709.0
2018-04-12 15:10:00,52.31,52.36,52.31,52.36,129170.0,43.046,43.0872,43.046,43.0872,129170.0
2018-04-12 15:15:00,52.37,52.39,52.34,52.39,129274.0,43.0954,43.1119,43.0707,43.1119,129274.0
2018-04-12 15:20:00,52.39,52.46,52.38,52.42,169436.0,43.1119,43.1695,43.1037,43.1366,169436.0
2018-04-12 15:25:00,52.42,52.46,52.42,52.45,110086.0,43.1366,43.1695,43.1366,43.1613,110086.0
2018-04-12 15:30:00,52.44,52.45,52.41,52.44,90458.0,43.153,43.1613,43.1283,43.153,90458.0
2018-04-12 15:35:00,52.44,52.47,52.44,52.47,116697.0,43.153,43.1777,43.153,43.1777,116697.0
2018-04-12 15:40:00,52.47,52.48,52.44,52.45,105150.0,43.1777,43.1859,43.153,43.1613,105150.0
2018-04-12 15:45:00,52.46,52.46,52.35,52.38,311413.0,43.1695,43.1695,43.079,43.1037,311413.0
2018-04-12 15:50:00,52.38,52.39,52.35,52.37,161895.0,43.1037,43.1119,43.079,43.0954,161895.0
2018-04-12 15:55:00,52.37,52.38,52.33,52.33,560231.0,43.0954,43.1037,43.0625,43.0625,560231.0
2018-04-13 09:30:00,52.55,52.59,52.42,52.46,84720.0,43.2435,43.2765,43.1366,43.1695,84720.0
2018-04-13 09:35:00,52.45,52.52,52.39,52.5,147696.0,43.1613,43.2189,43.1119,43.2024,147696.0
2018-04-13 09:40:00,52.5,52.5,52.37,52.37,132080.0,43.2024,43.2024,43.0954,43.0954,132080.0
2018-04-13 09:45:00,52.37,52.4,52.35,52.37,195284.0,43.0954,43.1201,43.079,43.0954,195284.0
2018-04-13 09:50:00,52.37,52.43,52.36,52.39,231271.0,43.0954,43.1448,43.0872,43.1119,231271.0
2018-04-13 09:55:00,52.38,52.44,52.37,52.44,316623.0,43.1037,43.153,43.0954,43.153,316623.0
2018-04-13 10:00:00,52.44,52.49,52.42,52.44,156507.0,43.153,43.1942,43.1366,43.153,156507.0
2018-04-13 10:05:00,52.44,52.48,52.41,52.42,101706.0,43.153,43.1859,43.1283,43.1366,101706.0
2018-04-13 10:10:00,52.42,52.43,52.37,52.41,141075.0,43.1366,43.1448,43.0954,43.1283,141075.0
2018-04-13 10:15:00,52.42,52.48,52.42,52.45,130736.0,43.1366,43.1859,43.1366,43.1613,130736.0
2018-04-13 10:20:00,52.45,52.48,52.42,52.44,146794.0,43.1613,43.1859,43.1366,43.153,146794.0
2018-04-13 10:25:00,52.45,52.46,52.35,52.38,217806.0,43.1613,43.1695,43.079,43.1037,217806.0
2018-04-13 10:30:00,52.39,52.42,52.37,52.4,134923.0,43.1119,43.1366,43.0954,43.1201,134923.0
2018-04-13 10:35:00,52.4,52.41,52.35,52.36,105120.0,43.1201,43.1283,43.079,43.0872,105120.0
2018-04-13 10:40:00,52.36,52.38,52.33,52.34,78644.0,43.0872,43.1037,43.0625,43.0707,78644.0
2018-04-13 10:45:00,52.35,52.43,52.34,52.4,181901.0,43.079,43.1448,43.0707,43.1201,181901.0
2018-04-13 10:50:00,52.41,52.41,52.38,52.38,32534.0,43.1283,43.1283,43.1037,43.1037,32534.0
2018-04-13 10:55:00,52.38,52.39,52.36,52.36,478960.0,43.1037,43.1119,43.0872,43.0872,478960.0
2018-04-13 11:00:00,52.36,52.42,52.33,52.41,146629.0,43.0872,43.1366,43.0625,43.1283,146629.0
2018-04-13 11:05:00,52.41,52.47,52.41,52.47,77885.0,43.1283,43.1777,43.1283,43.1777,77885.0
2018-04-13 11:10:00,52.46,52.49,52.45,52.47,157091.0,43.1695,43.1942,43.1613,43.1777,157091.0
2018-04-13 11:15:00,52.47,52.57,52.47,52.52,82483.0,43.1777,43.26,43.1777,43.2189,82483.0
2018-04-13 11:20:00,52.52,52.58,52.51,52.58,70660.0,43.2189,43.2682,43.2106,43.2682,70660.0
2018-04-13 11:25:00,52.58,52.61,52.58,52.59,69791.0,43.2682,43.2929,43.2682,43.2765,69791.0
2018-04-13 11:30:00,52.59,52.59,52.51,52.53,75967.0,43.2765,43.2765,43.2106,43.2271,75967.0
2018-04-13 11:35:00,52.53,52.55,52.49,52.51,56685.0,43.2271,43.2435,43.1942,43.2106,56685.0
2018-04-13 11:40:00,52.51,52.54,52.51,52.54,62845.0,43.2106,43.2353,43.2106,43.2353,62845.0
2018-04-13 11:45:00,52.55,52.56,52.53,52.56,39727.0,43.2435,43.2518,43.2271,43.2518,39727.0
2018-04-13 11:50:00,52.57,52.57,52.52,52.53,35533.0,43.26,43.26,43.2189,43.2271,35533.0
2018-04-13 11:55:00,52.53,52.59,52.53,52.57,53441.0,43.2271,43.2765,43.2271,43.26,53441.0
2018-04-13 12:00:00,52.58,52.62,52.57,52.61,44619.0,43.2682,43.3011,43.26,43.2929,44619.0
2018-04-13 12:05:00,52.61,52.62,52.55,52.55,47700.0,43.2929,43.3011,43.2435,43.2435,47700.0
2018-04-13 12:10:00,52.55,52.59,52.55,52.57,46594.0,43.2435,43.2765,43.2435,43.26,46594.0
2018-04-13 12:15:00,52.58,52.59,52.56,52.57,70353.0,43.2682,43.2765,43.2518,43.26,70353.0
2018-04-13 12:20:00,52.57,52.61,52.57,52.59,36320.0,43.26,43.2929,43.26,43.2765,36320.0
2018-04-13 12:25:00,52.59,52.61,52.54,52.61,52146.0,43.2765,43.2929,43.2353,43.2929,52146.0
2018-04-13 12:30:00,52.6,52.6,52.55,52.56,36417.0,43.2847,43.2847,43.2435,43.2518,36417.0
2018-04-13 12:35:00,52.56,52.57,52.53,52.54,61492.0,43.2518,43.26,43.2271,43.2353,61492.0
2018-04-13 12:40:00,52.54,52.57,52.53,52.56,42783.0,43.2353,43.26,43.2271,43.2518,42783.0
2018-04-13 12:45:00,52.55,52.56,52.53,52.54,73079.0,43.2435,43.2518,43.2271,43.2353,73079.0
2018-04-13 12:50:00,52.55,52.57,52.54,52.56,98903.0,43.2435,43.26,43.2353,43.2518,98903.0
2018-04-13 12:55:00,52.56,52.58,52.56,52.57,50666.0,43.2518,43.2682,43.2518,43.26,50666.0
2018-04-13 13:00:00,52.57,52.6,52.57,52.6,46251.0,43.26,43.2847,43.26,43.2847,46251.0
2018-04-13 13:05:00,52.6,52.63,52.59,52.6,62801.0,43.2847,43.3094,43.2765,43.2847,62801.0
2018-04-13 13:10:00,52.59,52.63,52.59,52.63,31046.0,43.2765,43.3094,43.2765,43.3094,31046.0
2018-04-13 13:15:00,52.63,52.66,52.61,52.61,56643.0,43.3094,43.3341,43.2929,43.2929,56643.0
2018-04-13 13:20:00,52.61,52.65,52.61,52.64,82083.0,43.2929,43.3258,43.2929,43.3176,82083.0
2018-04-13 13:25:00,52.64,52.65,52.63,52.64,25489.0,43.3176,43.3258,43.3094,43.3176,25489.0
2018-04-13 13:30:00,52.65,52.66,52.62,52.65,85167.0,43.3258,43.3341,43.3011,43.3258,85167.0
2018-04-13 13:35:00,52.64,52.64,52.62,52.63,55636.0,43.3176,43.3176,43.3011,43.3094,55636.0
2018-04-13 13:40:00,52.63,52.65,52.63,52.64,25756.0,43.3094,43.3258,43.3094,43.3176,25756.0
2018-04-13 13:45:00,52.64,52.66,52.63,52.65,23935.0,43.3176,43.3341,43.3094,43.3258,23935.0
2018-04-13 13:50:00,52.65,52.65,52.63,52.64,36484.0,43.3258,43.3258,43.3094,43.3176,36484.0
2018-04-13 13:55:00,52.64,52.64,52.6,52.61,32495.0,43.3176,43.3176,43.2847,43.2929,32495.0
2018-04-13 14:00:00,52.61,52.61,52.59,52.61,35782.0,43.2929,43.2929,43.2765,43.2929,35782.0
2018-04-13 14:05:00,52.61,52.63,52.59,52.6,128725.0,43.2929,43.3094,43.2765,43.2847,128725.0
2018-04-13 14:10:00,52.61,52.62,52.6,52.61,20303.0,43.2929,43.3011,43.2847,43.2929,20303.0
2018-04-13 14:15:00,52.61,52.62,52.58,52.6,77517.0,43.2929,43.3011,43.2682,43.2847,77517.0
2018-04-13 14:20:00,52.59,52.62,52.59,52.61,32838.0,43.2765,43.3011,43.2765,43.2929,32838.0
2018-04-13 14:25:00,52.62,52.64,52.6,52.62,35189.0,43.3011,43.3176,43.2847,43.3011,35189.0
2018-04-13 14:30:00,52.62,52.69,52.61,52.67,107709.0,43.3011,43.3588,43.2929,43.3423,107709.0
2018-04-13 14:35:00,52.68,52.69,52.6,52.61,131443.0,43.3505,43.3588,43.2847,43.2929,131443.0
2018-04-13 14:40:00,52.62,52.65,52.59,52.64,45693.0,43.3011,43.3258,43.2765,43.3176,45693.0
2018-04-13 14:45:00,52.64,52.66,52.6,52.6,182936.0,43.3176,43.3341,43.2847,43.2847,182936.0
2018-04-13 14:50:00,52.59,52.63,52.59,52.63,54616.0,43.2765,43.3094,43.2765,43.3094,54616.0
2018-04-13 14:55:00,52.62,52.62,52.58,52.6,70109.0,43.3011,43.3011,43.2682,43.2847,70109.0
2018-04-13 15:00:00,52.6,52.61,52.55,52.56,305357.0,43.2847,43.2929,43.2435,43.2518,305357.0
2018-04-13 15:05:00,52.56,52.58,52.53,52.56,247656.0,43.2518,43.2682,43.2271,43.2518,247656.0
2018-04-13 15:10:00,52.55,52.59,52.55,52.56,114843.0,43.2435,43.2765,43.2435,43.2518,114843.0
2018-04-13 15:15:00,52.56,52.56,52.45,52.45,219439.0,43.2518,43.2518,43.1613,43.1613,219439.0
2018-04-13 15:20:00,52.45,52.51,52.45,52.5,200119.0,43.1613,43.2106,43.1613,43.2024,200119.0
2018-04-13 15:25:00,52.5,52.52,52.47,52.49,250255.0,43.2024,43.2189,43.1777,43.1942,250255.0
2018-04-13 15:30:00,52.49,52.52,52.46,52.48,91668.0,43.1942,43.2189,43.1695,43.1859,91668.0
2018-04-13 15:35:00,52.48,52.5,52.45,52.48,71981.0,43.1859,43.2024,43.1613,43.1859,71981.0
2018-04-13 15:40:00,52.48,52.55,52.48,52.51,113437.0,43.1859,43.2435,43.1859,43.2106,113437.0
2018-04-13 15:45:00,52.51,52.55,52.51,52.54,87245.0,43.2106,43.2435,43.2106,43.2353,87245.0
2018-04-13 15:50:00,52.55,52.61,52.54,52.59,153966.0,43.2435,43.2929,43.2353,43.2765,153966.0
2018-04-13 15:55:00,52.59,52.62,52.54,52.58,610408.0,43.2765,43.3011,43.2353,43.2682,610408.0
2018-04-16 09:30:00,52.73,52.86,52.72,52.75,246518.0,43.3917,43.4986,43.3834,43.4081,246518.0
2018-04-16 09:35:00,52.76,52.8,52.67,52.67,331568.0,43.4164,43.4493,43.3423,43.3423,331568.0
2018-04-16 09:40:00,52.67,52.78,52.66,52.78,260289.0,43.3423,43.4328,43.3341,43.4328,260289.0
2018-04-16 09:45:00,52.78,52.84,52.76,52.82,76540.0,43.4328,43.4822,43.4164,43.4657,76540.0
2018-04-16 09:50:00,52.82,52.86,52.79,52.85,110649.0,43.4657,43.4986,43.441,43.4904,110649.0
2018-04-16 09:55:00,52.85,52.92,52.84,52.88,135937.0,43.4904,43.548,43.4822,43.5151,135937.0
2018-04-16 10:00:00,52.89,52.93,52.88,52.91,123495.0,43.5233,43.5562,43.5151,43.5398,123495.0
2018-04-16 10:05:00,52.9,52.93,52.87,52.9,115815.0,43.5316,43.5562,43.5069,43.5316,115815.0
2018-04-16 10:10:00,52.9,52.94,52.88,52.91,80313.0,43.5316,43.5645,43.5151,43.5398,80313.0
2018-04-16 10:15:00,52.91,52.96,52.85,52.86,152692.0,43.5398,43.5809,43.4904,43.4986,152692.0
2018-04-16 10:20:00,52.86,52.88,52.83,52.85,99086.0,43.4986,43.5151,43.474,43.4904,99086.0
2018-04-16 10:25:00,52.85,52.9,52.83,52.84,115210.0,43.4904,43.5316,43.474,43.4822,115210.0
2018-04-16 10:30:00,52.85,52.89,52.84,52.88,88438.0,43.4904,43.5233,43.4822,43.5151,88438.0
2018-04-16 10:35:00,52.88,52.9,52.85,52.85,109495.0,43.5151,43.5316,43.4904,43.4904,109495.0
2018-04-16 10:40:00,52.86,52.9,52.85,52.89,167325.0,43.4986,43.5316,43.4904,43.5233,167325.0
2018-04-16 10:45:00,52.9,52.9,52.86,52.88,271813.0,43.5316,43.5316,43.4986,43.5151,271813.0
2018-04-16 10:50:00,52.88,52.93,52.87,52.93,112606.0,43.5151,43.5562,43.5069,43.5562,112606.0
2018-04-16 10:55:00,52.94,52.98,52.92,52.95,60580.0,43.5645,43.5974,43.548,43.5727,60580.0
2018-04-16 11:00:00,52.95,53.02,52.95,53.01,75369.0,43.5727,43.6303,43.5727,43.6221,75369.0
2018-04-16 11:05:00,53.01,53.02,52.98,53.0,57558.0,43.6221,43.6303,43.5974,43.6139,57558.0
2018-04-16 11:10:00,53.0,53.03,52.98,53.02,58491.0,43.6139,43.6385,43.5974,43.6303,58491.0
2018-04-16 11:15:00,53.01,53.04,53.0,53.0,82418.0,43.6221,43.6468,43.6139,43.6139,82418.0
2018-04-16 11:20:00,53.0,53.04,52.99,53.04,83876.0,43.6139,43.6468,43.6056,43.6468,83876.0
2018-04-16 11:25:00,53.04,53.05,53.0,53.02,73662.0,43.6468,43.655,43.6139,43.6303,73662.0
2018-04-16 11:30:00,53.02,53.04,53.0,53.02,48228.0,43.6303,43.6468,43.6139,43.6303,48228.0
2018-04-16 11:35:00,53.02,53.03,53.01,53.02,47097.0,43.6303,43.6385,43.6221,43.6303,47097.0
2018-04-16 11:40:00,53.03,53.04,52.99,52.99,60737.0,43.6385,43.6468,43.6056,43.6056,60737.0
2018-04-16 11:45:00,52.98,53.01,52.96,52.97,22443.0,43.5974,43.6221,43.5809,43.5892,22443.0
2018-04-16 11:50:00,52.97,52.99,52.95,52.96,53287.0,43.5892,43.6056,43.5727,43.5809,53287.0
2018-04-16 11:55:00,52.96,53.0,52.95,52.99,114732.0,43.5809,43.6139,43.5727,43.6056,114732.0
2018-04-16 12:00:00,53.0,53.04,53.0,53.03,59041.0,43.6139,43.6468,43.6139,43.6385,59041.0
2018-04-16 12:05:00,53.03,53.04,53.0,53.02,25643.0,43.6385,43.6468,43.6139,43.6303,25643.0
2018-04-16 12:10:00,53.02,53.07,53.02,53.05,84610.0,43.6303,43.6715,43.6303,43.655,84610.0
2018-04-16 12:15:00,53.05,53.05,53.01,53.02,21596.0,43.655,43.655,43.6221,43.6303,21596.0
2018-04-16 12:20:00,53.02,53.05,53.02,53.03,49087.0,43.6303,43.655,43.6303,43.6385,49087.0
2018-04-16 12:25:00,53.03,53.06,53.01,53.02,53175.0,43.6385,43.6632,43.6221,43.6303,53175.0
2018-04-16 12:30:00,53.02,53.04,53.01,53.02,30714.0,43.6303,43.6468,43.6221,43.6303,30714.0
2018-04-16 12:35:00,53.02,53.02,52.99,53.0,32902.0,43.6303,43.6303,43.6056,43.6139,32902.0
2018-04-16 12:40:00,53.01,53.03,52.99,53.0,56390.0,43.6221,43.6385,43.6056,43.6139,56390.0
2018-04-16 12:45:00,53.0,53.08,52.99,53.07,88584.0,43.6139,43.6797,43.6056,43.6715,88584.0
2018-04-16 12:50:00,53.07,53.1,53.06,53.09,92456.0,43.6715,43.6961,43.6632,43.6879,92456.0
2018-04-16 12:55:00,53.09,53.11,53.08,53.08,40477.0,43.6879,43.7044,43.6797,43.6797,40477.0
2018-04-16 13:00:00,53.09,53.17,53.09,53.16,50804.0,43.6879,43.7537,43.6879,43.7455,50804.0
2018-04-16 13:05:00,53.16,53.33,53.16,53.33,245922.0,43.7455,43.8854,43.7455,43.8854,245922.0
2018-04-16 13:10:00,53.32,53.33,53.29,53.3,122266.0,43.8772,43.8854,43.8525,43.8607,122266.0
2018-04-16 13:15:00,53.3,53.36,53.3,53.34,61505.0,43.8607,43.9101,43.8607,43.8936,61505.0
2018-04-16 13:20:00,53.35,53.41,53.34,53.39,47305.0,43.9019,43.9512,43.8936,43.9348,47305.0
2018-04-16 13:25:00,53.4,53.41,53.37,53.4,39179.0,43.943,43.9512,43.9183,43.943,39179.0
2018-04-16 13:30:00,53.4,53.43,53.39,53.42,44544.0,43.943,43.9677,43.9348,43.9595,44544.0
2018-04-16 13:35:00,53.42,53.46,53.41,53.46,42164.0,43.9595,43.9924,43.9512,43.9924,42164.0
2018-04-16 13:40:00,53.45,53.46,53.41,53.44,60675.0,43.9842,43.9924,43.9512,43.9759,60675.0
2018-04-16 13:45:00,53.43,53.46,53.43,53.44,39457.0,43.9677,43.9924,43.9677,43.9759,39457.0
2018-04-16 13:50:00,53.44,53.44,53.37,53.39,110147.0,43.9759,43.9759,43.9183,43.9348,110147.0
2018-04-16 13:55:00,53.39,53.41,53.38,53.39,114565.0,43.9348,43.9512,43.9266,43.9348,114565.0
2018-04-16 14:00:00,53.39,53.39,53.33,53.33,111985.0,43.9348,43.9348,43.8854,43.8854,111985.0
2018-04-16 14:05:00,53.33,53.33,53.29,53.31,60492.0,43.8854,43.8854,43.8525,43.869,60492.0
2018-04-16 14:10:00,53.31,53.32,53.29,53.31,70688.0,43.869,43.8772,43.8525,43.869,70688.0
2018-04-16 14:15:00,53.31,53.33,53.31,53.31,58635.0,43.869,43.8854,43.869,43.869,58635.0
2018-04-16 14:20:00,53.31,53.32,53.3,53.32,26620.0,43.869,43.8772,43.8607,43.8772,26620.0
2018-04-16 14:25:00,53.32,53.34,53.27,53.32,61748.0,43.8772,43.8936,43.836,43.8772,61748.0
2018-04-16 14:30:00,53.32,53.34,53.3,53.33,49207.0,43.8772,43.8936,43.8607,43.8854,49207.0
2018-04-16 14:35:00,53.33,53.35,53.3,53.32,37463.0,43.8854,43.9019,43.8607,43.8772,37463.0
2018-04-16 14:40:00,53.31,53.32,53.28,53.29,26656.0,43.869,43.8772,43.8443,43.8525,26656.0
2018-04-16 14:45:00,53.29,53.3,53.27,53.29,30634.0,43.8525,43.8607,43.836,43.8525,30634.0
2018-04-16 14:50:00,53.29,53.3,53.23,53.24,31941.0,43.8525,43.8607,43.8031,43.8113,31941.0
2018-04-16 14:55:00,53.25,53.25,53.22,53.23,37858.0,43.8196,43.8196,43.7949,43.8031,37858.0
2018-04-16 15:00:00,53.22,53.24,53.21,53.23,57031.0,43.7949,43.8113,43.7867,43.8031,57031.0
2018-04-16 15:05:00,53.23,53.24,53.21,53.22,61402.0,43.8031,43.8113,43.7867,43.7949,61402.0
2018-04-16 15:10:00,53.22,53.22,53.19,53.2,55248.0,43.7949,43.7949,43.7702,43.7784,55248.0
2018-04-16 15:15:00,53.21,53.21,53.14,53.16,138626.0,43.7867,43.7867,43.7291,43.7455,138626.0
2018-04-16 15:20:00,53.15,53.17,53.12,53.14,136602.0,43.7373,43.7537,43.7126,43.7291,136602.0
2018-04-16 15:25:00,53.14,53.18,53.13,53.18,72164.0,43.7291,43.762,43.7208,43.762,72164.0
2018-04-16 15:30:00,53.17,53.19,53.16,53.18,114921.0,43.7537,43.7702,43.7455,43.762,114921.0
2018-04-16 15:35:00,53.18,53.19,53.15,53.19,40495.0,43.762,43.7702,43.7373,43.7702,40495.0
2018-04-16 15:40:00,53.19,53.24,53.16,53.23,232459.0,43.7702,43.8113,43.7455,43.8031,232459.0
2018-04-16 15:45:00,53.23,53.23,53.14,53.16,119493.0,43.8031,43.8031,43.7291,43.7455,119493.0
2018-04-16 15:50:00,53.17,53.2,53.16,53.16,136442.0,43.7537,43.7784,43.7455,43.7455,136442.0
2018-04-16 15:55:00,53.17,53.18,53.14,53.15,361184.0,43.7537,43.762,43.7291,43.7373,361184.0
2018-04-17 09:30:00,53.3,53.41,53.19,53.2,174156.0,43.8607,43.9512,43.7702,43.7784,174156.0
2018-04-17 09:35:00,53.2,53.2,53.1,53.13,177840.0,43.7784,43.7784,43.6961,43.7208,177840.0
2018-04-17 09:40:00,53.12,53.25,53.12,53.2,198712.0,43.7126,43.8196,43.7126,43.7784,198712.0
2018-04-17 09:45:00,53.2,53.23,53.15,53.17,109131.0,43.7784,43.8031,43.7373,43.7537,109131.0
2018-04-17 09:50:00,53.18,53.18,53.1,53.12,77047.0,43.762,43.762,43.6961,43.7126,77047.0
2018-04-17 09:55:00,53.12,53.14,53.08,53.12,61582.0,43.7126,43.7291,43.6797,43.7126,61582.0
2018-04-17 10:00:00,53.12,53.13,53.04,53.05,140781.0,43.7126,43.7208,43.6468,43.655,140781.0
2018-04-17 10:05:00,53.05,53.06,53.0,53.01,124817.0,43.655,43.6632,43.6139,43.6221,124817.0
2018-04-17 10:10:00,53.02,53.06,52.99,52.99,83848.0,43.6303,43.6632,43.6056,43.6056,83848.0
2018-04-17 10:15:00,53.0,53.03,52.99,53.03,79001.0,43.6139,43.6385,43.6056,43.6385,79001.0
2018-04-17 10:20:00,53.03,53.11,53.02,53.08,60823.0,43.6385,43.7044,43.6303,43.6797,60823.0
2018-04-17 10:25:00,53.09,53.14,53.09,53.12,61277.0,43.6879,43.7291,43.6879,43.7126,61277.0
2018-04-17 10:30:00,53.12,53.17,53.08,53.16,132756.0,43.7126,43.7537,43.6797,43.7455,132756.0
2018-04-17 10:35:00,53.16,53.21,53.15,53.21,43589.0,43.7455,43.7867,43.7373,43.7867,43589.0
2018-04-17 10:40:00,53.21,53.21,53.16,53.21,65920.0,43.7867,43.7867,43.7455,43.7867,65920.0
2018-04-17 10:45:00,53.21,53.22,53.17,53.18,62221.0,43.7867,43.7949,43.7537,43.762,62221.0
2018-04-17 10:50:00,53.18,53.19,53.15,53.16,67633.0,43.762,43.7702,43.7373,43.7455,67633.0
2018-04-17 10:55:00,53.16,53.21,53.14,53.21,128043.0,43.7455,43.7867,43.7291,43.7867,128043.0
2018-04-17 11:00:00,53.21,53.23,53.19,53.22,79445.0,43.7867,43.8031,43.7702,43.7949,79445.0
2018-04-17 11:05:00,53.21,53.23,53.18,53.22,229696.0,43.7867,43.8031,43.762,43.7949,229696.0
2018-04-17 11:10:00,53.22,53.23,53.2,53.21,50376.0,43.7949,43.8031,43.7784,43.7867,50376.0
2018-04-17 11:15:00,53.21,53.23,53.18,53.19,80106.0,43.7867,43.8031,43.762,43.7702,80106.0
2018-04-17 11:20:00,53.19,53.2,53.18,53.2,37128.0,43.7702,43.7784,43.762,43.7784,37128.0
2018-04-17 11:25:00,53.2,53.21,53.16,53.17,145144.0,43.7784,43.7867,43.7455,43.7537,145144.0
2018-04-17 11:30:00,53.17,53.18,53.12,53.16,84177.0,43.7537,43.762,43.7126,43.7455,84177.0
2018-04-17 11:35:00,53.16,53.18,53.11,53.12,30641.0,43.7455,43.762,43.7044,43.7126,30641.0
2018-04-17 11:40:00,53.11,53.16,53.11,53.13,76790.0,43.7044,43.7455,43.7044,43.7208,76790.0
2018-04-17 11:45:00,53.13,53.15,53.11,53.15,59474.0,43.7208,43.7373,43.7044,43.7373,59474.0
2018-04-17 11:50:00,53.15,53.15,53.09,53.12,85215.0,43.7373,43.7373,43.6879,43.7126,85215.0
2018-04-17 11:55:00,53.12,53.13,53.08,53.11,63945.0,43.7126,43.7208,43.6797,43.7044,63945.0
2018-04-17 12:00:00,53.12,53.12,53.09,53.12,61632.0,43.7126,43.7126,43.6879,43.7126,61632.0
2018-04-17 12:05:00,53.12,53.12,53.08,53.1,45062.0,43.7126,43.7126,43.6797,43.6961,45062.0
2018-04-17 12:10:00,53.1,53.12,53.09,53.11,23907.0,43.6961,43.7126,43.6879,43.7044,23907.0
2018-04-17 12:15:00,53.11,53.13,53.1,53.13,31249.0,43.7044,43.7208,43.6961,43.7208,31249.0
2018-04-17 12:20:00,53.13,53.14,53.11,53.11,28866.0,43.7208,43.7291,43.7044,43.7044,28866.0
2018-04-17 12:25:00,53.11,53.14,53.11,53.13,16006.0,43.7044,43.7291,43.7044,43.7208,16006.0
2018-04-17 12:30:00,53.13,53.14,53.11,53.13,30256.0,43.7208,43.7291,43.7044,43.7208,30256.0
2018-04-17 12:35:00,53.13,53.13,53.1,53.12,34471.0,43.7208,43.7208,43.6961,43.7126,34471.0
2018-04-17 12:40:00,53.12,53.13,53.1,53.11,49383.0,43.7126,43.7208,43.6961,43.7044,49383.0
2018-04-17 12:45:00,53.11,53.14,53.11,53.14,17364.0,43.7044,43.7291,43.7044,43.7291,17364.0
2018-04-17 12:50:00,53.14,53.16,53.14,53.16,25432.0,43.7291,43.7455,43.7291,43.7455,25432.0
2018-04-17 12:55:00,53.15,53.16,53.13,53.15,20703.0,43.7373,43.7455,43.7208,43.7373,20703.0
2018-04-17 13:00:00,53.15,53.18,53.13,53.18,33443.0,43.7373,43.762,43.7208,43.762,33443.0
2018-04-17 13:05:00,53.18,53.19,53.16,53.19,24974.0,43.762,43.7702,43.7455,43.7702,24974.0
2018-04-17 13:10:00,53.18,53.19,53.16,53.19,54784.0,43.762,43.7702,43.7455,43.7702,54784.0
2018-04-17 13:15:00,53.19,53.2,53.14,53.16,69791.0,43.7702,43.7784,43.7291,43.7455,69791.0
2018-04-17 13:20:00,53.16,53.18,53.16,53.18,22672.0,43.7455,43.762,43.7455,43.762,22672.0
2018-04-17 13:25:00,53.18,53.19,53.17,53.18,26400.0,43.762,43.7702,43.7537,43.762,26400.0
2018-04-17 13:30:00,53.19,53.22,53.18,53.22,22516.0,43.7702,43.7949,43.762,43.7949,22516.0
2018-04-17 13:35:00,53.22,53.22,53.2,53.22,18181.0,43.7949,43.7949,43.7784,43.7949,18181.0
2018-04-17 13:40:00,53.22,53.24,53.22,53.22,16271.0,43.7949,43.8113,43.7949,43.7949,16271.0
2018-04-17 13:45:00,53.23,53.23,53.19,53.2,28979.0,43.8031,43.8031,43.7702,43.7784,28979.0
2018-04-17 13:50:00,53.19,53.22,53.16,53.21,35554.0,43.7702,43.7949,43.7455,43.7867,35554.0
2018-04-17 13:55:00,53.21,53.25,53.21,53.25,35200.0,43.7867,43.8196,43.7867,43.8196,35200.0
2018-04-17 14:00:00,53.25,53.31,53.24,53.28,77604.0,43.8196,43.869,43.8113,43.8443,77604.0
2018-04-17 14:05:00,53.27,53.28,53.25,53.27,28713.0,43.836,43.8443,43.8196,43.836,28713.0
2018-04-17 14:10:00,53.27,53.27,53.23,53.25,45004.0,43.836,43.836,43.8031,43.8196,45004.0
2018-04-17 14:15:00,53.25,53.27,53.24,53.25,128152.0,43.8196,43.836,43.8113,43.8196,128152.0
2018-04-17 14:20:00,53.25,53.25,53.22,53.24,46377.0,43.8196,43.8196,43.7949,43.8113,46377.0
2018-04-17 14:25:00,53.23,53.27,53.21,53.26,53863.0,43.8031,43.836,43.7867,43.8278,53863.0
2018-04-17 14:30:00,53.27,53.3,53.26,53.28,45972.0,43.836,43.8607,43.8278,43.8443,45972.0
2018-04-17 14:35:00,53.28,53.3,53.27,53.29,30932.0,43.8443,43.8607,43.836,43.8525,30932.0
2018-04-17 14:40:00,53.28,53.31,53.28,53.3,76091.0,43.8443,43.869,43.8443,43.8607,76091.0
2018-04-17 14:45:00,53.3,53.31,53.26,53.28,134764.0,43.8607,43.869,43.8278,43.8443,134764.0
2018-04-17 14:50:00,53.27,53.28,53.25,53.26,71070.0,43.836,43.8443,43.8196,43.8278,71070.0
2018-04-17 14:55:00,53.26,53.27,53.24,53.24,50222.0,43.8278,43.836,43.8113,43.8113,50222.0
2018-04-17 15:00:00,53.25,53.25,53.22,53.23,56423.0,43.8196,43.8196,43.7949,43.8031,56423.0
2018-04-17 15:05:00,53.23,53.31,53.23,53.3,81147.0,43.8031,43.869,43.8031,43.8607,81147.0
2018-04-17 15:10:00,53.29,53.32,53.27,53.29,79764.0,43.8525,43.8772,43.836,43.8525,79764.0
2018-04-17 15:15:00,53.3,53.35,53.29,53.35,71875.0,43.8607,43.9019,43.8525,43.9019,71875.0
2018-04-17 15:20:00,53.35,53.37,53.34,53.34,150305.0,43.9019,43.9183,43.8936,43.8936,150305.0
2018-04-17 15:25:00,53.34,53.35,53.32,53.34,68685.0,43.8936,43.9019,43.8772,43.8936,68685.0
2018-04-17 15:30:00,53.33,53.35,53.31,53.33,103171.0,43.8854,43.9019,43.869,43.8854,103171.0
2018-04-17 15:35:00,53.33,53.36,53.3,53.3,190938.0,43.8854,43.9101,43.8607,43.8607,190938.0
2018-04-17 15:40:00,53.3,53.32,53.28,53.3,145539.0,43.8607,43.8772,43.8443,43.8607,145539.0
2018-04-17 15:45:00,53.3,53.31,53.28,53.3,164359.0,43.8607,43.869,43.8443,43.8607,164359.0
2018-04-17 15:50:00,53.31,53.32,53.27,53.3,237100.0,43.869,43.8772,43.836,43.8607,237100.0
2018-04-17 15:55:00,53.3,53.31,53.28,53.28,594207.0,43.8607,43.869,43.8443,43.8443,594207.0
2018-04-18 09:30:00,53.24,53.32,53.23,53.32,115434.0,43.8113,43.8772,43.8031,43.8772,115434.0
2018-04-18 09:35:00,53.32,53.36,53.2,53.26,260891.0,43.8772,43.9101,43.7784,43.8278,260891.0
2018-04-18 09:40:00,53.26,53.35,53.26,53.32,213936.0,43.8278,43.9019,43.8278,43.8772,213936.0
2018-04-18 09:45:00,53.32,53.33,53.23,53.27,191371.0,43.8772,43.8854,43.8031,43.836,191371.0
2018-04-18 09:50:00,53.27,53.29,53.23,53.24,82370.0,43.836,43.8525,43.8031,43.8113,82370.0
2018-04-18 09:55:00,53.23,53.23,53.18,53.18,147118.0,43.8031,43.8031,43.762,43.762,147118.0
2018-04-18 10:00:00,53.18,53.2,53.14,53.19,131088.0,43.762,43.7784,43.7291,43.7702,131088.0
2018-04-18 10:05:00,53.18,53.22,53.17,53.17,116949.0,43.762,43.7949,43.7537,43.7537,116949.0
2018-04-18 10:10:00,53.16,53.19,53.11,53.13,108552.0,43.7455,43.7702,43.7044,43.7208,108552.0
2018-04-18 10:15:00,53.12,53.17,53.12,53.14,65502.0,43.7126,43.7537,43.7126,43.7291,65502.0
2018-04-18 10:20:00,53.15,53.17,53.12,53.16,98875.0,43.7373,43.7537,43.7126,43.7455,98875.0
2018-04-18 10:25:00,53.16,53.17,53.14,53.14,160788.0,43.7455,43.7537,43.7291,43.7291,160788.0
2018-04-18 10:30:00,53.14,53.17,53.12,53.16,189992.0,43.7291,43.7537,43.7126,43.7455,189992.0
2018-04-18 10:35:00,53.15,53.19,53.14,53.14,184514.0,43.7373,43.7702,43.7291,43.7291,184514.0
2018-04-18 10:40:00,53.13,53.19,53.13,53.18,70645.0,43.7208,43.7702,43.7208,43.762,70645.0
2018-04-18 10:45:00,53.18,53.2,53.16,53.19,115115.0,43.762,43.7784,43.7455,43.7702,115115.0
2018-04-18 10:50:00,53.2,53.2,53.15,53.17,91954.0,43.7784,43.7784,43.7373,43.7537,91954.0
2018-04-18 10:55:00,53.17,53.17,53.13,53.13,65872.0,43.7537,43.7537,43.7208,43.7208,65872.0
2018-04-18 11:00:00,53.13,53.15,53.12,53.14,80959.0,43.7208,43.7373,43.7126,43.7291,80959.0
2018-04-18 11:05:00,53.14,53.16,53.12,53.13,32368.0,43.7291,43.7455,43.7126,43.7208,32368.0
2018-04-18 11:10:00,53.13,53.15,53.1,53.11,42179.0,43.7208,43.7373,43.6961,43.7044,42179.0
2018-04-18 11:15:00,53.11,53.12,53.09,53.1,67436.0,43.7044,43.7126,43.6879,43.6961,67436.0
2018-04-18 11:20:00,53.11,53.13,53.08,53.09,61900.0,43.7044,43.7208,43.6797,43.6879,61900.0
2018-04-18 11:25:00,53.09,53.13,53.09,53.12,104051.0,43.6879,43.7208,43.6879,43.7126,104051.0
2018-04-18 11:30:00,53.12,53.14,53.09,53.1,113760.0,43.7126,43.7291,43.6879,43.6961,113760.0
2018-04-18 11:35:00,53.1,53.13,53.09,53.12,57225.0,43.6961,43.7208,43.6879,43.7126,57225.0
2018-04-18 11:40:00,53.12,53.12,53.09,53.1,37510.0,43.7126,43.7126,43.6879,43.6961,37510.0
2018-04-18 11:45:00,53.09,53.1,53.07,53.08,140248.0,43.6879,43.6961,43.6715,43.6797,140248.0
2018-04-18 11:50:00,53.08,53.09,53.0,53.02,69672.0,43.6797,43.6879,43.6139,43.6303,69672.0
2018-04-18 11:55:00,53.02,53.02,53.0,53.01,99710.0,43.6303,43.6303,43.6139,43.6221,99710.0
2018-04-18 12:00:00,53.01,53.02,52.99,52.99,173685.0,43.6221,43.6303,43.6056,43.6056,173685.0
2018-04-18 12:05:00,53.0,53.01,52.99,53.0,67451.0,43.6139,43.6221,43.6056,43.6139,67451.0
2018-04-18 12:10:00,53.0,53.0,52.95,52.96,68888.0,43.6139,43.6139,43.5727,43.5809,68888.0
2018-04-18 12:15:00,52.96,52.96,52.93,52.96,32476.0,43.5809,43.5809,43.5562,43.5809,32476.0
2018-04-18 12:20:00,52.95,52.95,52.91,52.91,99445.0,43.5727,43.5727,43.5398,43.5398,99445.0
2018-04-18 12:25:00,52.91,52.95,52.91,52.95,195506.0,43.5398,43.5727,43.5398,43.5727,195506.0
2018-04-18 12:30:00,52.95,52.95,52.9,52.9,55377.0,43.5727,43.5727,43.5316,43.5316,55377.0
2018-04-18 12:35:00,52.91,52.93,52.9,52.93,49056.0,43.5398,43.5562,43.5316,43.5562,49056.0
2018-04-18 12:40:00,52.93,52.94,52.92,52.93,29617.0,43.5562,43.5645,43.548,43.5562,29617.0
2018-04-18 12:45:00,52.92,52.93,52.86,52.88,73195.0,43.548,43.5562,43.4986,43.5151,73195.0
2018-04-18 12:50:00,52.88,52.9,52.88,52.9,46861.0,43.5151,43.5316,43.5151,43.5316,46861.0
2018-04-18 12:55:00,52.9,52.92,52.88,52.89,126983.0,43.5316,43.548,43.5151,43.5233,126983.0
2018-04-18 13:00:00,52.89,52.9,52.86,52.89,85307.0,43.5233,43.5316,43.4986,43.5233,85307.0
2018-04-18 13:05:00,52.89,52.89,52.86,52.88,65918.0,43.5233,43.5233,43.4986,43.5151,65918.0
2018-04-18 13:10:00,52.88,52.91,52.88,52.9,37377.0,43.5151,43.5398,43.5151,43.5316,37377.0
2018-04-18 13:15:00,52.9,52.92,52.89,52.92,26545.0,43.5316,43.548,43.5233,43.548,26545.0
2018-04-18 13:20:00,52.91,52.92,52.88,52.89,33996.0,43.5398,43.548,43.5151,43.5233,33996.0
2018-04-18 13:25:00,52.89,52.89,52.86,52.87,76040.0,43.5233,43.5233,43.4986,43.5069,76040.0
2018-04-18 13:30:00,52.87,52.89,52.84,52.84,104383.0,43.5069,43.5233,43.4822,43.4822,104383.0
2018-04-18 13:35:00,52.83,52.86,52.83,52.84,52746.0,43.474,43.4986,43.474,43.4822,52746.0
2018-04-18 13:40:00,52.84,52.84,52.82,52.82,170322.0,43.4822,43.4822,43.4657,43.4657,170322.0
2018-04-18 13:45:00,52.82,52.83,52.79,52.8,109278.0,43.4657,43.474,43.441,43.4493,109278.0
2018-04-18 13:50:00,52.8,52.82,52.79,52.82,103248.0,43.4493,43.4657,43.441,43.4657,103248.0
2018-04-18 13:55:00,52.81,52.84,52.8,52.8,90495.0,43.4575,43.4822,43.4493,43.4493,90495.0
2018-04-18 14:00:00,52.8,52.83,52.78,52.82,60337.0,43.4493,43.474,43.4328,43.4657,60337.0
2018-04-18 14:05:00,52.82,52.87,52.82,52.86,51130.0,43.4657,43.5069,43.4657,43.4986,51130.0
2018-04-18 14:10:00,52.87,52.89,52.86,52.87,57215.0,43.5069,43.5233,43.4986,43.5069,57215.0
2018-04-18 14:15:00,52.87,52.89,52.87,52.89,240738.0,43.5069,43.5233,43.5069,43.5233,240738.0
2018-04-18 14:20:00,52.89,52.9,52.87,52.87,76221.0,43.5233,43.5316,43.5069,43.5069,76221.0
2018-04-18 14:25:00,52.87,52.89,52.87,52.89,33284.0,43.5069,43.5233,43.5069,43.5233,33284.0
2018-04-18 14:30:00,52.88,52.89,52.86,52.88,22084.0,43.5151,43.5233,43.4986,43.5151,22084.0
2018-04-18 14:35:00,52.88,52.89,52.86,52.86,71194.0,43.5151,43.5233,43.4986,43.4986,71194.0
2018-04-18 14:40:00,52.86,52.87,52.83,52.83,47985.0,43.4986,43.5069,43.474,43.474,47985.0
2018-04-18 14:45:00,52.84,52.85,52.82,52.85,62123.0,43.4822,43.4904,43.4657,43.4904,62123.0
2018-04-18 14:50:00,52.85,52.86,52.84,52.84,29915.0,43.4904,43.4986,43.4822,43.4822,29915.0
2018-04-18 14:55:00,52.84,52.87,52.82,52.82,160486.0,43.4822,43.5069,43.4657,43.4657,160486.0
2018-04-18 15:00:00,52.83,52.84,52.78,52.83,96254.0,43.474,43.4822,43.4328,43.474,96254.0
2018-04-18 15:05:00,52.84,52.87,52.83,52.86,160853.0,43.4822,43.5069,43.474,43.4986,160853.0
2018-04-18 15:10:00,52.86,52.87,52.84,52.85,51179.0,43.4986,43.5069,43.4822,43.4904,51179.0
2018-04-18 15:15:00,52.84,52.85,52.83,52.84,143311.0,43.4822,43.4904,43.474,43.4822,143311.0
2018-04-18 15:20:00,52.84,52.86,52.83,52.85,314671.0,43.4822,43.4986,43.474,43.4904,314671.0
2018-04-18 15:25:00,52.85,52.89,52.84,52.88,73833.0,43.4904,43.5233,43.4822,43.5151,73833.0
2018-04-18 15:30:00,52.87,52.89,52.85,52.89,76812.0,43.5069,43.5233,43.4904,43.5233,76812.0
2018-04-18 15:35:00,52.89,52.9,52.86,52.87,263590.0,43.5233,43.5316,43.4986,43.5069,263590.0
2018-04-18 15:40:00,52.87,52.89,52.85,52.88,223998.0,43.5069,43.5233,43.4904,43.5151,223998.0
2018-04-18 15:45:00,52.87,52.87,52.82,52.83,354412.0,43.5069,43.5069,43.4657,43.474,354412.0
2018-04-18 15:50:00,52.83,52.86,52.82,52.85,281523.0,43.474,43.4986,43.4657,43.4904,281523.0
2018-04-18 15:55:00,52.85,52.92,52.83,52.87,3153646.0,43.4904,43.548,43.474,43.5069,3153646.0
2018-04-19 09:30:00,52.16,52.2,51.72,51.74,1575346.0,42.9226,42.9555,42.5605,42.577,1575346.0
2018-04-19 09:35:00,51.73,51.75,51.55,51.62,1638240.0,42.5688,42.5852,42.4206,42.4782,1638240.0
2018-04-19 09:40:00,51.62,51.65,51.47,51.58,465425.0,42.4782,42.5029,42.3548,42.4453,465425.0
2018-04-19 09:45:00,51.57,51.62,51.5,51.58,558424.0,42.4371,42.4782,42.3795,42.4453,558424.0
2018-04-19 09:50:00,51.58,51.69,51.53,51.69,523234.0,42.4453,42.5358,42.4042,42.5358,523234.0
2018-04-19 09:55:00,51.7,51.73,51.6,51.64,509480.0,42.5441,42.5688,42.4618,42.4947,509480.0
2018-04-19 10:00:00,51.63,51.65,51.57,51.58,129487.0,42.4865,42.5029,42.4371,42.4453,129487.0
2018-04-19 10:05:00,51.58,51.58,51.49,51.54,280192.0,42.4453,42.4453,42.3713,42.4124,280192.0
2018-04-19 10:10:00,51.54,51.55,51.48,51.53,159038.0,42.4124,42.4206,42.363,42.4042,159038.0
2018-04-19 10:15:00,51.53,51.6,51.52,51.58,191099.0,42.4042,42.4618,42.396,42.4453,191099.0
2018-04-19 10:20:00,51.57,51.57,51.49,51.52,222345.0,42.4371,42.4371,42.3713,42.396,222345.0
2018-04-19 10:25:00,51.51,51.54,51.45,51.45,187790.0,42.3877,42.4124,42.3384,42.3384,187790.0
2018-04-19 10:30:00,51.44,51.54,51.43,51.53,341163.0,42.3301,42.4124,42.3219,42.4042,341163.0
2018-04-19 10:35:00,51.54,51.54,51.5,51.51,225891.0,42.4124,42.4124,42.3795,42.3877,225891.0
2018-04-19 10:40:00,51.51,51.51,51.46,51.49,90099.0,42.3877,42.3877,42.3466,42.3713,90099.0
2018-04-19 10:45:00,51.49,51.49,51.39,51.39,225710.0,42.3713,42.3713,42.289,42.289,225710.0
2018-04-19 10:50:00,51.39,51.39,51.32,51.35,401198.0,42.289,42.289,42.2314,42.2561,401198.0
2018-04-19 10:55:00,51.35,51.43,51.3,51.41,232244.0,42.2561,42.3219,42.2149,42.3054,232244.0
2018-04-19 11:00:00,51.41,51.45,51.37,51.38,345523.0,42.3054,42.3384,42.2725,42.2807,345523.0
2018-04-19 11:05:00,51.38,51.41,51.36,51.41,309749.0,42.2807,42.3054,42.2643,42.3054,309749.0
2018-04-19 11:10:00,51.4,51.43,51.35,51.36,412343.0,42.2972,42.3219,42.2561,42.2643,412343.0
2018-04-19 11:15:00,51.36,51.4,51.35,51.39,156635.0,42.2643,42.2972,42.2561,42.289,156635.0
2018-04-19 11:20:00,51.4,51.43,51.33,51.35,195517.0,42.2972,42.3219,42.2396,42.2561,195517.0
2018-04-19 11:25:00,51.35,51.4,51.35,51.38,156719.0,42.2561,42.2972,42.2561,42.2807,156719.0
2018-04-19 11:30:00,51.38,51.38,51.28,51.33,198696.0,42.2807,42.2807,42.1985,42.2396,198696.0
2018-04-19 11:35:00,51.33,51.36,51.31,51.32,132747.0,42.2396,42.2643,42.2231,42.2314,132747.0
2018-04-19 11:40:00,51.31,51.34,51.28,51.29,142638.0,42.2231,42.2478,42.1985,42.2067,142638.0
2018-04-19 11:45:00,51.29,51.3,51.24,51.3,162046.0,42.2067,42.2149,42.1655,42.2149,162046.0
2018-04-19 11:50:00,51.29,51.3,51.22,51.23,210012.0,42.2067,42.2149,42.1491,42.1573,210012.0
2018-04-19 11:55:00,51.23,51.25,51.21,51.23,174039.0,42.1573,42.1738,42.1409,42.1573,174039.0
2018-04-19 12:00:00,51.22,51.22,51.16,51.18,294115.0,42.1491,42.1491,42.0997,42.1162,294115.0
2018-04-19 12:05:00,51.17,51.2,51.14,51.19,249311.0,42.1079,42.1326,42.0833,42.1244,249311.0
2018-04-19 12:10:00,51.19,51.2,51.16,51.19,195441.0,42.1244,42.1326,42.0997,42.1244,195441.0
2018-04-19 12:15:00,51.19,51.23,51.18,51.21,109166.0,42.1244,42.1573,42.1162,42.1409,109166.0
2018-04-19 12:20:00,51.21,51.23,51.15,51.18,125488.0,42.1409,42.1573,42.0915,42.1162,125488.0
2018-04-19 12:25:00,51.18,51.19,51.12,51.13,277403.0,42.1162,42.1244,42.0668,42.075,277403.0
2018-04-19 12:30:00,51.12,51.15,51.11,51.14,143805.0,42.0668,42.0915,42.0586,42.0833,143805.0
2018-04-19 12:35:00,51.14,51.21,51.13,51.2,188618.0,42.0833,42.1409,42.075,42.1326,188618.0
2018-04-19 12:40:00,51.2,51.22,51.15,51.22,150230.0,42.1326,42.1491,42.0915,42.1491,150230.0
2018-04-19 12:45:00,51.21,51.26,51.17,51.26,373365.0,42.1409,42.182,42.1079,42.182,373365.0
2018-04-19 12:50:00,51.26,51.27,51.25,51.26,71495.0,42.182,42.1902,42.1738,42.182,71495.0
2018-04-19 12:55:00,51.26,51.26,51.2,51.22,86085.0,42.182,42.182,42.1326,42.1491,86085.0
2018-04-19 13:00:00,51.22,51.22,51.17,51.18,154795.0,42.1491,42.1491,42.1079,42.1162,154795.0
2018-04-19 13:05:00,51.18,51.19,51.14,51.15,188224.0,42.1162,42.1244,42.0833,42.0915,188224.0
2018-04-19 13:10:00,51.15,51.16,51.13,51.15,87636.0,42.0915,42.0997,42.075,42.0915,87636.0
2018-04-19 13:15:00,51.15,51.17,51.11,51.11,95677.0,42.0915,42.1079,42.0586,42.0586,95677.0
2018-04-19 13:20:00,51.12,51.12,51.08,51.11,235214.0,42.0668,42.0668,42.0339,42.0586,235214.0
2018-04-19 13:25:00,51.1,51.12,51.08,51.12,94576.0,42.0503,42.0668,42.0339,42.0668,94576.0
2018-04-19 13:30:00,51.12,51.15,51.11,51.11,127212.0,42.0668,42.0915,42.0586,42.0586,127212.0
2018-04-19 13:35:00,51.1,51.15,51.09,51.13,141111.0,42.0503,42.0915,42.0421,42.075,141111.0
2018-04-19 13:40:00,51.13,51.16,51.12,51.14,105843.0,42.075,42.0997,42.0668,42.0833,105843.0
2018-04-19 13:45:00,51.14,51.18,51.12,51.15,226776.0,42.0833,42.1162,42.0668,42.0915,226776.0
2018-04-19 13:50:00,51.15,51.19,51.15,51.17,228209.0,42.0915,42.1244,42.0915,42.1079,228209.0
2018-04-19 13:55:00,51.18,51.18,51.12,51.13,91170.0,42.1162,42.1162,42.0668,42.075,91170.0
2018-04-19 14:00:00,51.12,51.2,51.12,51.2,146753.0,42.0668,42.1326,42.0668,42.1326,146753.0
2018-04-19 14:05:00,51.19,51.24,51.19,51.22,124878.0,42.1244,42.1655,42.1244,42.1491,124878.0
2018-04-19 14:10:00,51.22,51.27,51.22,51.26,79143.0,42.1491,42.1902,42.1491,42.182,79143.0
2018-04-19 14:15:00,51.26,51.31,51.25,51.3,234083.0,42.182,42.2231,42.1738,42.2149,234083.0
2018-04-19 14:20:00,51.3,51.33,51.23,51.23,303554.0,42.2149,42.2396,42.1573,42.1573,303554.0
2018-04-19 14:25:00,51.23,51.27,51.21,51.26,186771.0,42.1573,42.1902,42.1409,42.182,186771.0
2018-04-19 14:30:00,51.25,51.26,51.23,51.24,153279.0,42.1738,42.182,42.1573,42.1655,153279.0
2018-04-19 14:35:00,51.23,51.27,51.2,51.26,269184.0,42.1573,42.1902,42.1326,42.182,269184.0
2018-04-19 14:40:00,51.26,51.28,51.23,51.27,148707.0,42.182,42.1985,42.1573,42.1902,148707.0
2018-04-19 14:45:00,51.27,51.27,51.23,51.24,179961.0,42.1902,42.1902,42.1573,42.1655,179961.0
2018-04-19 14:50:00,51.24,51.24,51.2,51.21,163368.0,42.1655,42.1655,42.1326,42.1409,163368.0
2018-04-19 14:55:00,51.21,51.25,51.2,51.23,207451.0,42.1409,42.1738,42.1326,42.1573,207451.0
2018-04-19 15:00:00,51.23,51.26,51.22,51.24,160127.0,42.1573,42.182,42.1491,42.1655,160127.0
2018-04-19 15:05:00,51.25,51.32,51.23,51.32,301945.0,42.1738,42.2314,42.1573,42.2314,301945.0
2018-04-19 15:10:00,51.32,51.32,51.27,51.3,296648.0,42.2314,42.2314,42.1902,42.2149,296648.0
2018-04-19 15:15:00,51.3,51.3,51.27,51.29,182206.0,42.2149,42.2149,42.1902,42.2067,182206.0
2018-04-19 15:20:00,51.29,51.3,51.25,51.26,142926.0,42.2067,42.2149,42.1738,42.182,142926.0
2018-04-19 15:25:00,51.25,51.27,51.24,51.26,225455.0,42.1738,42.1902,42.1655,42.182,225455.0
2018-04-19 15:30:00,51.25,51.32,51.23,51.32,469746.0,42.1738,42.2314,42.1573,42.2314,469746.0
2018-04-19 15:35:00,51.33,51.44,51.33,51.36,801703.0,42.2396,42.3301,42.2396,42.2643,801703.0
2018-04-19 15:40:00,51.36,51.4,51.33,51.38,217405.0,42.2643,42.2972,42.2396,42.2807,217405.0
2018-04-19 15:45:00,51.38,51.39,51.34,51.37,343975.0,42.2807,42.289,42.2478,42.2725,343975.0
2018-04-19 15:50:00,51.37,51.42,51.37,51.38,489296.0,42.2725,42.3137,42.2725,42.2807,489296.0
2018-04-19 15:55:00,51.38,51.4,51.33,51.34,1215251.0,42.2807,42.2972,42.2396,42.2478,1215251.0
2018-04-20 09:30:00,51.23,51.4,51.23,51.26,238693.0,42.1573,42.2972,42.1573,42.182,238693.0
2018-04-20 09:35:00,51.26,51.3,51.2,51.27,273640.0,42.182,42.2149,42.1326,42.1902,273640.0
2018-04-20 09:40:00,51.27,51.3,51.21,51.24,487052.0,42.1902,42.2149,42.1409,42.1655,487052.0
2018-04-20 09:45:00,51.24,51.24,51.13,51.14,350629.0,42.1655,42.1655,42.075,42.0833,350629.0
2018-04-20 09:50:00,51.15,51.18,51.1,51.11,569742.0,42.0915,42.1162,42.0503,42.0586,569742.0
2018-04-20 09:55:00,51.12,51.13,51.08,51.11,113956.0,42.0668,42.075,42.0339,42.0586,113956.0
2018-04-20 10:00:00,51.11,51.15,51.09,51.12,146275.0,42.0586,42.0915,42.0421,42.0668,146275.0
2018-04-20 10:05:00,51.12,51.16,51.05,51.05,473793.0,42.0668,42.0997,42.0092,42.0092,473793.0
2018-04-20 10:10:00,51.05,51.12,51.04,51.1,212846.0,42.0092,42.0668,42.001,42.0503,212846.0
2018-04-20 10:15:00,51.09,51.1,51.05,51.07,108857.0,42.0421,42.0503,42.0092,42.0256,108857.0
2018-04-20 10:20:00,51.06,51.09,51.01,51.02,100988.0,42.0174,42.0421,41.9763,41.9845,100988.0
2018-04-20 10:25:00,51.02,51.02,50.98,51.01,208313.0,41.9845,41.9845,41.9516,41.9763,208313.0
2018-04-20 10:30:00,51.0,51.02,50.98,51.01,314710.0,41.968,41.9845,41.9516,41.9763,314710.0
2018-04-20 10:35:00,51.02,51.02,50.93,50.94,252354.0,41.9845,41.9845,41.9104,41.9187,252354.0
2018-04-20 10:40:00,50.94,50.95,50.88,50.94,205481.0,41.9187,41.9269,41.8693,41.9187,205481.0
2018-04-20 10:45:00,50.94,50.96,50.89,50.9,170485.0,41.9187,41.9351,41.8775,41.8858,170485.0
2018-04-20 10:50:00,50.9,50.94,50.83,50.87,508179.0,41.8858,41.9187,41.8282,41.8611,508179.0
2018-04-20 10:55:00,50.86,50.89,50.83,50.85,198862.0,41.8528,41.8775,41.8282,41.8446,198862.0
2018-04-20 11:00:00,50.85,50.85,50.78,50.78,133029.0,41.8446,41.8446,41.787,41.787,133029.0
2018-04-20 11:05:00,50.77,50.78,50.74,50.75,298372.0,41.7788,41.787,41.7541,41.7623,298372.0
2018-04-20 11:10:00,50.74,50.76,50.69,50.76,343049.0,41.7541,41.7705,41.7129,41.7705,343049.0
2018-04-20 11:15:00,50.75,50.79,50.75,50.78,381606.0,41.7623,41.7952,41.7623,41.787,381606.0
2018-04-20 11:20:00,50.78,50.8,50.72,50.74,162634.0,41.787,41.8035,41.7376,41.7541,162634.0
2018-04-20 11:25:00,50.74,50.77,50.69,50.7,189334.0,41.7541,41.7788,41.7129,41.7212,189334.0
2018-04-20 11:30:00,50.71,50.76,50.7,50.74,337335.0,41.7294,41.7705,41.7212,41.7541,337335.0
2018-04-20 11:35:00,50.73,50.79,50.72,50.78,386708.0,41.7459,41.7952,41.7376,41.787,386708.0
2018-04-20 11:40:00,50.78,50.79,50.74,50.75,174917.0,41.787,41.7952,41.7541,41.7623,174917.0
2018-04-20 11:45:00,50.74,50.74,50.69,50.71,162119.0,41.7541,41.7541,41.7129,41.7294,162119.0
2018-04-20 11:50:00,50.7,50.7,50.64,50.66,193632.0,41.7212,41.7212,41.6718,41.6883,193632.0
2018-04-20 11:55:00,50.66,50.66,50.63,50.64,181143.0,41.6883,41.6883,41.6636,41.6718,181143.0
2018-04-20 12:00:00,50.64,50.64,50.56,50.57,90440.0,41.6718,41.6718,41.606,41.6142,90440.0
2018-04-20 12:05:00,50.56,50.6,50.54,50.59,241392.0,41.606,41.6389,41.5895,41.6307,241392.0
2018-04-20 12:10:00,50.59,50.59,50.52,50.52,87758.0,41.6307,41.6307,41.5731,41.5731,87758.0
2018-04-20 12:15:00,50.51,50.54,50.47,50.48,356331.0,41.5648,41.5895,41.5319,41.5401,356331.0
2018-04-20 12:20:00,50.48,50.5,50.46,50.48,195902.0,41.5401,41.5566,41.5237,41.5401,195902.0
2018-04-20 12:25:00,50.49,50.53,50.47,50.5,94405.0,41.5484,41.5813,41.5319,41.5566,94405.0
2018-04-20 12:30:00,50.5,50.52,50.45,50.52,421325.0,41.5566,41.5731,41.5154,41.5731,421325.0
2018-04-20 12:35:00,50.52,50.55,50.47,50.49,169077.0,41.5731,41.5977,41.5319,41.5484,169077.0
2018-04-20 12:40:00,50.48,50.49,50.45,50.46,76523.0,41.5401,41.5484,41.5154,41.5237,76523.0
2018-04-20 12:45:00,50.47,50.48,50.39,50.4,109916.0,41.5319,41.5401,41.4661,41.4743,109916.0
2018-04-20 12:50:00,50.41,50.44,50.38,50.43,107957.0,41.4825,41.5072,41.4578,41.499,107957.0
2018-04-20 12:55:00,50.43,50.44,50.4,50.41,58748.0,41.499,41.5072,41.4743,41.4825,58748.0
2018-04-20 13:00:00,50.41,50.44,50.39,50.42,90996.0,41.4825,41.5072,41.4661,41.4908,90996.0
2018-04-20 13:05:00,50.41,50.43,50.37,50.37,161746.0,41.4825,41.499,41.4496,41.4496,161746.0
2018-04-20 13:10:00,50.37,50.43,50.36,50.42,119450.0,41.4496,41.499,41.4414,41.4908,119450.0
2018-04-20 13:15:00,50.42,50.44,50.41,50.42,71785.0,41.4908,41.5072,41.4825,41.4908,71785.0
2018-04-20 13:20:00,50.43,50.43,50.38,50.39,107540.0,41.499,41.499,41.4578,41.4661,107540.0
2018-04-20 13:25:00,50.4,50.46,50.36,50.44,243556.0,41.4743,41.5237,41.4414,41.5072,243556.0
2018-04-20 13:30:00,50.44,50.44,50.4,50.41,122490.0,41.5072,41.5072,41.4743,41.4825,122490.0
2018-04-20 13:35:00,50.41,50.48,50.41,50.47,132680.0,41.4825,41.5401,41.4825,41.5319,132680.0
2018-04-20 13:40:00,50.47,50.5,50.47,50.48,325047.0,41.5319,41.5566,41.5319,41.5401,325047.0
2018-04-20 13:45:00,50.49,50.51,50.46,50.48,65114.0,41.5484,41.5648,41.5237,41.5401,65114.0
2018-04-20 13:50:00,50.48,50.5,50.47,50.5,262362.0,41.5401,41.5566,41.5319,41.5566,262362.0
2018-04-20 13:55:00,50.5,50.53,50.48,50.5,103048.0,41.5566,41.5813,41.5401,41.5566,103048.0
2018-04-20 14:00:00,50.5,50.52,50.49,50.51,86593.0,41.5566,41.5731,41.5484,41.5648,86593.0
2018-04-20 14:05:00,50.51,50.55,50.5,50.55,232033.0,41.5648,41.5977,41.5566,41.5977,232033.0
2018-04-20 14:10:00,50.55,50.55,50.5,50.5,64043.0,41.5977,41.5977,41.5566,41.5566,64043.0
2018-04-20 14:15:00,50.51,50.53,50.49,50.5,67612.0,41.5648,41.5813,41.5484,41.5566,67612.0
2018-04-20 14:20:00,50.5,50.51,50.47,50.51,127380.0,41.5566,41.5648,41.5319,41.5648,127380.0
2018-04-20 14:25:00,50.51,50.53,50.48,50.52,66338.0,41.5648,41.5813,41.5401,41.5731,66338.0
2018-04-20 14:30:00,50.53,50.56,50.46,50.47,233154.0,41.5813,41.606,41.5237,41.5319,233154.0
2018-04-20 14:35:00,50.47,50.53,50.46,50.51,83275.0,41.5319,41.5813,41.5237,41.5648,83275.0
2018-04-20 14:40:00,50.52,50.53,50.51,50.53,119163.0,41.5731,41.5813,41.5648,41.5813,119163.0
2018-04-20 14:45:00,50.52,50.55,50.51,50.53,70895.0,41.5731,41.5977,41.5648,41.5813,70895.0
2018-04-20 14:50:00,50.52,50.53,50.49,50.51,462957.0,41.5731,41.5813,41.5484,41.5648,462957.0
2018-04-20 14:55:00,50.51,50.55,50.51,50.53,142023.0,41.5648,41.5977,41.5648,41.5813,142023.0
2018-04-20 15:00:00,50.53,50.54,50.49,50.52,200412.0,41.5813,41.5895,41.5484,41.5731,200412.0
2018-04-20 15:05:00,50.51,50.52,50.4,50.41,409629.0,41.5648,41.5731,41.4743,41.4825,409629.0
2018-04-20 15:10:00,50.41,50.44,50.4,50.4,284056.0,41.4825,41.5072,41.4743,41.4743,284056.0
2018-04-20 15:15:00,50.4,50.41,50.35,50.36,359013.0,41.4743,41.4825,41.4332,41.4414,359013.0
2018-04-20 15:20:00,50.35,50.41,50.34,50.41,342399.0,41.4332,41.4825,41.4249,41.4825,342399.0
2018-04-20 15:25:00,50.41,50.42,50.37,50.4,262073.0,41.4825,41.4908,41.4496,41.4743,262073.0
2018-04-20 15:30:00,50.4,50.42,50.38,50.4,230494.0,41.4743,41.4908,41.4578,41.4743,230494.0
2018-04-20 15:35:00,50.4,50.46,50.38,50.45,436852.0,41.4743,41.5237,41.4578,41.5154,436852.0
2018-04-20 15:40:00,50.44,50.47,50.44,50.45,335473.0,41.5072,41.5319,41.5072,41.5154,335473.0
2018-04-20 15:45:00,50.45,50.45,50.42,50.44,328408.0,41.5154,41.5154,41.4908,41.5072,328408.0
2018-04-20 15:50:00,50.44,50.45,50.41,50.45,420606.0,41.5072,41.5154,41.4825,41.5154,420606.0
2018-04-20 15:55:00,50.44,50.51,50.44,50.48,1030568.0,41.5072,41.5648,41.5072,41.5401,1030568.0
2018-04-23 09:30:00,50.53,50.58,50.38,50.39,293896.0,41.5813,41.6224,41.4578,41.4661,293896.0
2018-04-23 09:35:00,50.39,50.47,50.35,50.46,364205.0,41.4661,41.5319,41.4332,41.5237,364205.0
2018-04-23 09:40:00,50.46,50.53,50.41,50.48,260079.0,41.5237,41.5813,41.4825,41.5401,260079.0
2018-04-23 09:45:00,50.48,50.55,50.42,50.53,341691.0,41.5401,41.5977,41.4908,41.5813,341691.0
2018-04-23 09:50:00,50.53,50.54,50.46,50.47,418148.0,41.5813,41.5895,41.5237,41.5319,418148.0
2018-04-23 09:55:00,50.47,50.48,50.43,50.47,210653.0,41.5319,41.5401,41.499,41.5319,210653.0
2018-04-23 10:00:00,50.48,50.49,50.42,50.46,165863.0,41.5401,41.5484,41.4908,41.5237,165863.0
2018-04-23 10:05:00,50.46,50.48,50.42,50.48,137607.0,41.5237,41.5401,41.4908,41.5401,137607.0
2018-04-23 10:10:00,50.48,50.53,50.44,50.47,105349.0,41.5401,41.5813,41.5072,41.5319,105349.0
2018-04-23 10:15:00,50.46,50.49,50.45,50.46,71237.0,41.5237,41.5484,41.5154,41.5237,71237.0
2018-04-23 10:20:00,50.46,50.46,50.34,50.4,143591.0,41.5237,41.5237,41.4249,41.4743,143591.0
2018-04-23 10:25:00,50.4,50.43,50.32,50.34,147528.0,41.4743,41.499,41.4085,41.4249,147528.0
2018-04-23 10:30:00,50.35,50.41,50.33,50.4,181019.0,41.4332,41.4825,41.4167,41.4743,181019.0
2018-04-23 10:35:00,50.4,50.41,50.34,50.37,368916.0,41.4743,41.4825,41.4249,41.4496,368916.0
2018-04-23 10:40:00,50.37,50.4,50.35,50.39,71888.0,41.4496,41.4743,41.4332,41.4661,71888.0
2018-04-23 10:45:00,50.39,50.43,50.39,50.42,75008.0,41.4661,41.499,41.4661,41.4908,75008.0
2018-04-23 10:50:00,50.42,50.47,50.41,50.43,265558.0,41.4908,41.5319,41.4825,41.499,265558.0
2018-04-23 10:55:00,50.43,50.45,50.4,50.41,91784.0,41.499,41.5154,41.4743,41.4825,91784.0
2018-04-23 11:00:00,50.41,50.41,50.38,50.41,83977.0,41.4825,41.4825,41.4578,41.4825,83977.0
2018-04-23 11:05:00,50.41,50.47,50.41,50.47,90095.0,41.4825,41.5319,41.4825,41.5319,90095.0
2018-04-23 11:10:00,50.46,50.49,50.41,50.49,159069.0,41.5237,41.5484,41.4825,41.5484,159069.0
2018-04-23 11:15:00,50.49,50.5,50.44,50.45,50509.0,41.5484,41.5566,41.5072,41.5154,50509.0
2018-04-23 11:20:00,50.45,50.5,50.44,50.48,60233.0,41.5154,41.5566,41.5072,41.5401,60233.0
2018-04-23 11:25:00,50.47,50.48,50.45,50.46,77231.0,41.5319,41.5401,41.5154,41.5237,77231.0
2018-04-23 11:30:00,50.47,50.48,50.43,50.44,27926.0,41.5319,41.5401,41.499,41.5072,27926.0
2018-04-23 11:35:00,50.44,50.45,50.4,50.42,87274.0,41.5072,41.5154,41.4743,41.4908,87274.0
2018-04-23 11:40:00,50.43,50.46,50.42,50.42,162620.0,41.499,41.5237,41.4908,41.4908,162620.0
2018-04-23 11:45:00,50.42,50.42,50.4,50.41,61133.0,41.4908,41.4908,41.4743,41.4825,61133.0
2018-04-23 11:50:00,50.41,50.43,50.39,50.4,98550.0,41.4825,41.499,41.4661,41.4743,98550.0
2018-04-23 11:55:00,50.4,50.43,50.35,50.43,101418.0,41.4743,41.499,41.4332,41.499,101418.0
2018-04-23 12:00:00,50.42,50.48,50.41,50.47,179570.0,41.4908,41.5401,41.4825,41.5319,179570.0
2018-04-23 12:05:00,50.47,50.48,50.45,50.45,253119.0,41.5319,41.5401,41.5154,41.5154,253119.0
2018-04-23 12:10:00,50.45,50.49,50.45,50.48,90640.0,41.5154,41.5484,41.5154,41.5401,90640.0
2018-04-23 12:15:00,50.49,50.49,50.46,50.48,76006.0,41.5484,41.5484,41.5237,41.5401,76006.0
2018-04-23 12:20:00,50.47,50.48,50.45,50.46,65705.0,41.5319,41.5401,41.5154,41.5237,65705.0
2018-04-23 12:25:00,50.46,50.48,50.45,50.45,42913.0,41.5237,41.5401,41.5154,41.5154,42913.0
2018-04-23 12:30:00,50.46,50.48,50.42,50.44,46326.0,41.5237,41.5401,41.4908,41.5072,46326.0
2018-04-23 12:35:00,50.44,50.48,50.43,50.45,58763.0,41.5072,41.5401,41.499,41.5154,58763.0
2018-04-23 12:40:00,50.45,50.47,50.43,50.44,64434.0,41.5154,41.5319,41.499,41.5072,64434.0
2018-04-23 12:45:00,50.45,50.48,50.41,50.42,64244.0,41.5154,41.5401,41.4825,41.4908,64244.0
2018-04-23 12:50:00,50.42,50.44,50.41,50.41,78157.0,41.4908,41.5072,41.4825,41.4825,78157.0
2018-04-23 12:55:00,50.41,50.43,50.39,50.42,73553.0,41.4825,41.499,41.4661,41.4908,73553.0
2018-04-23 13:00:00,50.43,50.43,50.38,50.41,64217.0,41.499,41.499,41.4578,41.4825,64217.0
2018-04-23 13:05:00,50.41,50.41,50.36,50.37,36054.0,41.4825,41.4825,41.4414,41.4496,36054.0
2018-04-23 13:10:00,50.37,50.39,50.36,50.37,92973.0,41.4496,41.4661,41.4414,41.4496,92973.0
2018-04-23 13:15:00,50.36,50.37,50.33,50.34,135033.0,41.4414,41.4496,41.4167,41.4249,135033.0
2018-04-23 13:20:00,50.34,50.35,50.32,50.34,67782.0,41.4249,41.4332,41.4085,41.4249,67782.0
2018-04-23 13:25:00,50.34,50.39,50.34,50.36,41596.0,41.4249,41.4661,41.4249,41.4414,41596.0
2018-04-23 13:30:00,50.36,50.39,50.33,50.34,161826.0,41.4414,41.4661,41.4167,41.4249,161826.0
2018-04-23 13:35:00,50.33,50.37,50.33,50.36,74004.0,41.4167,41.4496,41.4167,41.4414,74004.0
2018-04-23 13:40:00,50.36,50.38,50.35,50.36,102941.0,41.4414,41.4578,41.4332,41.4414,102941.0
2018-04-23 13:45:00,50.36,50.38,50.35,50.37,26169.0,41.4414,41.4578,41.4332,41.4496,26169.0
2018-04-23 13:50:00,50.37,50.4,50.36,50.39,34767.0,41.4496,41.4743,41.4414,41.4661,34767.0
2018-04-23 13:55:00,50.38,50.4,50.37,50.38,47067.0,41.4578,41.4743,41.4496,41.4578,47067.0
2018-04-23 14:00:00,50.39,50.41,50.37,50.37,71533.0,41.4661,41.4825,41.4496,41.4496,71533.0
2018-04-23 14:05:00,50.37,50.38,50.29,50.3,108846.0,41.4496,41.4578,41.3838,41.392,108846.0
2018-04-23 14:10:00,50.3,50.31,50.25,50.25,96557.0,41.392,41.4002,41.3509,41.3509,96557.0
2018-04-23 14:15:00,50.25,50.29,50.24,50.27,97600.0,41.3509,41.3838,41.3426,41.3673,97600.0
2018-04-23 14:20:00,50.27,50.27,50.21,50.23,153443.0,41.3673,41.3673,41.318,41.3344,153443.0
2018-04-23 14:25:00,50.23,50.27,50.2,50.26,147639.0,41.3344,41.3673,41.3097,41.3591,147639.0
2018-04-23 14:30:00,50.25,50.27,50.22,50.23,114567.0,41.3509,41.3673,41.3262,41.3344,114567.0
2018-04-23 14:35:00,50.23,50.28,50.22,50.27,64309.0,41.3344,41.3756,41.3262,41.3673,64309.0
2018-04-23 14:40:00,50.27,50.32,50.26,50.31,158081.0,41.3673,41.4085,41.3591,41.4002,158081.0
2018-04-23 14:45:00,50.3,50.31,50.27,50.29,217416.0,41.392,41.4002,41.3673,41.3838,217416.0
2018-04-23 14:50:00,50.29,50.31,50.25,50.26,69648.0,41.3838,41.4002,41.3509,41.3591,69648.0
2018-04-23 14:55:00,50.26,50.27,50.24,50.27,34875.0,41.3591,41.3673,41.3426,41.3673,34875.0
2018-04-23 15:00:00,50.26,50.33,50.26,50.31,86187.0,41.3591,41.4167,41.3591,41.4002,86187.0
2018-04-23 15:05:00,50.31,50.34,50.3,50.3,83753.0,41.4002,41.4249,41.392,41.392,83753.0
2018-04-23 15:10:00,50.3,50.33,50.28,50.3,114856.0,41.392,41.4167,41.3756,41.392,114856.0
2018-04-23 15:15:00,50.3,50.34,50.29,50.34,82295.0,41.392,41.4249,41.3838,41.4249,82295.0
2018-04-23 15:20:00,50.33,50.37,50.32,50.34,148072.0,41.4167,41.4496,41.4085,41.4249,148072.0
2018-04-23 15:25:00,50.34,50.37,50.34,50.36,111283.0,41.4249,41.4496,41.4249,41.4414,111283.0
2018-04-23 15:30:00,50.36,50.42,50.35,50.39,144179.0,41.4414,41.4908,41.4332,41.4661,144179.0
2018-04-23 15:35:00,50.39,50.42,50.37,50.38,158046.0,41.4661,41.4908,41.4496,41.4578,158046.0
2018-04-23 15:40:00,50.39,50.41,50.35,50.41,370641.0,41.4661,41.4825,41.4332,41.4825,370641.0
2018-04-23 15:45:00,50.42,50.47,50.42,50.43,265177.0,41.4908,41.5319,41.4908,41.499,265177.0
2018-04-23 15:50:00,50.43,50.45,50.42,50.43,241616.0,41.499,41.5154,41.4908,41.499,241616.0
2018-04-23 15:55:00,50.43,50.45,50.4,50.42,924824.0,41.499,41.5154,41.4743,41.4908,924824.0
2018-04-24 09:30:00,50.52,50.6,50.41,50.42,357235.0,41.5731,41.6389,41.4825,41.4908,357235.0
2018-04-24 09:35:00,50.42,50.42,50.3,50.31,418997.0,41.4908,41.4908,41.392,41.4002,418997.0
2018-04-24 09:40:00,50.3,50.33,50.27,50.3,380761.0,41.392,41.4167,41.3673,41.392,380761.0
2018-04-24 09:45:00,50.3,50.34,50.28,50.28,218637.0,41.392,41.4249,41.3756,41.3756,218637.0
2018-04-24 09:50:00,50.28,50.31,50.16,50.16,255263.0,41.3756,41.4002,41.2768,41.2768,255263.0
2018-04-24 09:55:00,50.16,50.17,50.07,50.14,386424.0,41.2768,41.285,41.2027,41.2603,386424.0
2018-04-24 10:00:00,50.14,50.21,50.11,50.21,319400.0,41.2603,41.318,41.2357,41.318,319400.0
2018-04-24 10:05:00,50.21,50.21,50.14,50.16,291800.0,41.318,41.318,41.2603,41.2768,291800.0
2018-04-24 10:10:00,50.16,50.19,50.12,50.12,172539.0,41.2768,41.3015,41.2439,41.2439,172539.0
2018-04-24 10:15:00,50.12,50.15,50.06,50.11,182221.0,41.2439,41.2686,41.1945,41.2357,182221.0
2018-04-24 10:20:00,50.11,50.14,50.09,50.11,159183.0,41.2357,41.2603,41.2192,41.2357,159183.0
2018-04-24 10:25:00,50.11,50.15,50.1,50.14,197237.0,41.2357,41.2686,41.2274,41.2603,197237.0
2018-04-24 10:30:00,50.14,50.18,50.11,50.17,218292.0,41.2603,41.2933,41.2357,41.285,218292.0
2018-04-24 10:35:00,50.18,50.27,50.16,50.25,353915.0,41.2933,41.3673,41.2768,41.3509,353915.0
2018-04-24 10:40:00,50.25,50.3,50.22,50.3,346593.0,41.3509,41.392,41.3262,41.392,346593.0
2018-04-24 10:45:00,50.3,50.38,50.29,50.34,547927.0,41.392,41.4578,41.3838,41.4249,547927.0
2018-04-24 10:50:00,50.34,50.43,50.34,50.34,236584.0,41.4249,41.499,41.4249,41.4249,236584.0
2018-04-24 10:55:00,50.34,50.35,50.28,50.3,205449.0,41.4249,41.4332,41.3756,41.392,205449.0
2018-04-24 11:00:00,50.29,50.34,50.27,50.32,368163.0,41.3838,41.4249,41.3673,41.4085,368163.0
2018-04-24 11:05:00,50.31,50.33,50.28,50.29,166966.0,41.4002,41.4167,41.3756,41.3838,166966.0
2018-04-24 11:10:00,50.28,50.31,50.27,50.31,229593.0,41.3756,41.4002,41.3673,41.4002,229593.0
2018-04-24 11:15:00,50.31,50.37,50.3,50.36,339248.0,41.4002,41.4496,41.392,41.4414,339248.0
2018-04-24 11:20:00,50.36,50.41,50.32,50.32,228493.0,41.4414,41.4825,41.4085,41.4085,228493.0
2018-04-24 11:25:00,50.32,50.33,50.28,50.32,115612.0,41.4085,41.4167,41.3756,41.4085,115612.0
2018-04-24 11:30:00,50.33,50.34,50.27,50.3,197585.0,41.4167,41.4249,41.3673,41.392,197585.0
2018-04-24 11:35:00,50.3,50.3,50.22,50.23,138504.0,41.392,41.392,41.3262,41.3344,138504.0
2018-04-24 11:40:00,50.24,50.29,50.24,50.26,139891.0,41.3426,41.3838,41.3426,41.3591,139891.0
2018-04-24 11:45:00,50.26,50.3,50.24,50.25,134598.0,41.3591,41.392,41.3426,41.3509,134598.0
2018-04-24 11:50:00,50.25,50.27,50.22,50.24,202797.0,41.3509,41.3673,41.3262,41.3426,202797.0
2018-04-24 11:55:00,50.23,50.25,50.2,50.2,115021.0,41.3344,41.3509,41.3097,41.3097,115021.0
2018-04-24 12:00:00,50.19,50.24,50.18,50.23,145366.0,41.3015,41.3426,41.2933,41.3344,145366.0
2018-04-24 12:05:00,50.23,50.28,50.22,50.24,99887.0,41.3344,41.3756,41.3262,41.3426,99887.0
2018-04-24 12:10:00,50.24,50.27,50.22,50.25,131466.0,41.3426,41.3673,41.3262,41.3509,131466.0
2018-04-24 12:15:00,50.25,50.26,50.19,50.25,189128.0,41.3509,41.3591,41.3015,41.3509,189128.0
2018-04-24 12:20:00,50.25,50.29,50.23,50.28,165386.0,41.3509,41.3838,41.3344,41.3756,165386.0
2018-04-24 12:25:00,50.27,50.3,50.23,50.29,89450.0,41.3673,41.392,41.3344,41.3838,89450.0
2018-04-24 12:30:00,50.28,50.33,50.27,50.31,118577.0,41.3756,41.4167,41.3673,41.4002,118577.0
2018-04-24 12:35:00,50.3,50.33,50.26,50.27,197544.0,41.392,41.4167,41.3591,41.3673,197544.0
2018-04-24 12:40:00,50.26,50.28,50.24,50.27,135924.0,41.3591,41.3756,41.3426,41.3673,135924.0
2018-04-24 12:45:00,50.27,50.3,50.27,50.3,105667.0,41.3673,41.392,41.3673,41.392,105667.0
2018-04-24 12:50:00,50.3,50.3,50.24,50.24,89269.0,41.392,41.392,41.3426,41.3426,89269.0
2018-04-24 12:55:00,50.23,50.24,50.11,50.11,227125.0,41.3344,41.3426,41.2357,41.2357,227125.0
2018-04-24 13:00:00,50.1,50.15,50.1,50.15,107390.0,41.2274,41.2686,41.2274,41.2686,107390.0
2018-04-24 13:05:00,50.15,50.15,50.1,50.1,364504.0,41.2686,41.2686,41.2274,41.2274,364504.0
2018-04-24 13:10:00,50.1,50.11,50.06,50.11,82453.0,41.2274,41.2357,41.1945,41.2357,82453.0
2018-04-24 13:15:00,50.11,50.14,50.09,50.09,249588.0,41.2357,41.2603,41.2192,41.2192,249588.0
2018-04-24 13:20:00,50.09,50.11,50.05,50.06,123711.0,41.2192,41.2357,41.1863,41.1945,123711.0
2018-04-24 13:25:00,50.07,50.09,50.06,50.09,114855.0,41.2027,41.2192,41.1945,41.2192,114855.0
2018-04-24 13:30:00,50.09,50.1,50.06,50.08,79584.0,41.2192,41.2274,41.1945,41.211,79584.0
2018-04-24 13:35:00,50.07,50.1,50.05,50.07,181267.0,41.2027,41.2274,41.1863,41.2027,181267.0
2018-04-24 13:40:00,50.06,50.08,50.0,50.01,120384.0,41.1945,41.211,41.1451,41.1534,120384.0
2018-04-24 13:45:00,50.0,50.04,49.99,50.03,157834.0,41.1451,41.1781,41.1369,41.1698,157834.0
2018-04-24 13:50:00,50.03,50.04,49.97,49.99,247378.0,41.1698,41.1781,41.1205,41.1369,247378.0
2018-04-24 13:55:00,49.98,50.0,49.95,49.99,291257.0,41.1287,41.1451,41.104,41.1369,291257.0
2018-04-24 14:00:00,49.99,50.0,49.94,49.94,361255.0,41.1369,41.1451,41.0958,41.0958,361255.0
2018-04-24 14:05:00,49.94,49.98,49.92,49.97,220315.0,41.0958,41.1287,41.0793,41.1205,220315.0
2018-04-24 14:10:00,49.97,50.01,49.96,50.0,162459.0,41.1205,41.1534,41.1122,41.1451,162459.0
2018-04-24 14:15:00,49.99,50.0,49.95,49.95,95199.0,41.1369,41.1451,41.104,41.104,95199.0
2018-04-24 14:20:00,49.96,49.96,49.92,49.95,325098.0,41.1122,41.1122,41.0793,41.104,325098.0
2018-04-24 14:25:00,49.95,49.97,49.89,49.89,158994.0,41.104,41.1205,41.0546,41.0546,158994.0
2018-04-24 14:30:00,49.89,49.9,49.86,49.9,229966.0,41.0546,41.0629,41.0299,41.0629,229966.0
2018-04-24 14:35:00,49.9,49.9,49.76,49.77,247974.0,41.0629,41.0629,40.9476,40.9559,247974.0
2018-04-24 14:40:00,49.77,49.89,49.76,49.89,323572.0,40.9559,41.0546,40.9476,41.0546,323572.0
2018-04-24 14:45:00,49.89,49.9,49.85,49.87,249719.0,41.0546,41.0629,41.0217,41.0382,249719.0
2018-04-24 14:50:00,49.87,49.94,49.84,49.89,345661.0,41.0382,41.0958,41.0135,41.0546,345661.0
2018-04-24 14:55:00,49.9,49.99,49.9,49.95,363165.0,41.0629,41.1369,41.0629,41.104,363165.0
2018-04-24 15:00:00,49.96,50.1,49.96,50.1,223609.0,41.1122,41.2274,41.1122,41.2274,223609.0
2018-04-24 15:05:00,50.09,50.13,50.05,50.1,269449.0,41.2192,41.2521,41.1863,41.2274,269449.0
2018-04-24 15:10:00,50.11,50.14,50.05,50.13,260680.0,41.2357,41.2603,41.1863,41.2521,260680.0
2018-04-24 15:15:00,50.13,50.15,50.04,50.04,177334.0,41.2521,41.2686,41.1781,41.1781,177334.0
2018-04-24 15:20:00,50.03,50.12,50.03,50.1,179241.0,41.1698,41.2439,41.1698,41.2274,179241.0
2018-04-24 15:25:00,50.09,50.1,50.01,50.02,140052.0,41.2192,41.2274,41.1534,41.1616,140052.0
2018-04-24 15:30:00,50.02,50.03,49.93,49.93,123248.0,41.1616,41.1698,41.0875,41.0875,123248.0
2018-04-24 15:35:00,49.93,49.96,49.91,49.94,308904.0,41.0875,41.1122,41.0711,41.0958,308904.0
2018-04-24 15:40:00,49.94,49.96,49.87,49.9,308833.0,41.0958,41.1122,41.0382,41.0629,308833.0
2018-04-24 15:45:00,49.91,50.11,49.91,50.07,417174.0,41.0711,41.2357,41.0711,41.2027,417174.0
2018-04-24 15:50:00,50.07,50.14,50.07,50.12,403782.0,41.2027,41.2603,41.2027,41.2439,403782.0
2018-04-24 15:55:00,50.12,50.15,50.08,50.13,860873.0,41.2439,41.2686,41.211,41.2521,860873.0
2018-04-25 09:30:00,50.09,50.12,49.89,49.94,263948.0,41.2192,41.2439,41.0546,41.0958,263948.0
2018-04-25 09:35:00,49.94,49.99,49.92,49.97,157271.0,41.0958,41.1369,41.0793,41.1205,157271.0
2018-04-25 09:40:00,49.96,50.03,49.92,50.03,342274.0,41.1122,41.1698,41.0793,41.1698,342274.0
2018-04-25 09:45:00,50.03,50.08,49.96,50.03,458834.0,41.1698,41.211,41.1122,41.1698,458834.0
2018-04-25 09:50:00,50.04,50.11,50.01,50.1,412573.0,41.1781,41.2357,41.1534,41.2274,412573.0
2018-04-25 09:55:00,50.1,50.17,50.09,50.15,230887.0,41.2274,41.285,41.2192,41.2686,230887.0
2018-04-25 10:00:00,50.15,50.25,50.13,50.25,490332.0,41.2686,41.3509,41.2521,41.3509,490332.0
2018-04-25 10:05:00,50.25,50.36,50.23,50.35,1191947.0,41.3509,41.4414,41.3344,41.4332,1191947.0
2018-04-25 10:10:00,50.34,50.41,50.33,50.37,703631.0,41.4249,41.4825,41.4167,41.4496,703631.0
2018-04-25 10:15:00,50.37,50.38,50.27,50.29,297158.0,41.4496,41.4578,41.3673,41.3838,297158.0
2018-04-25 10:20:00,50.28,50.34,50.27,50.33,365820.0,41.3756,41.4249,41.3673,41.4167,365820.0
2018-04-25 10:25:00,50.33,50.34,50.23,50.24,260587.0,41.4167,41.4249,41.3344,41.3426,260587.0
2018-04-25 10:30:00,50.23,50.3,50.21,50.24,293088.0,41.3344,41.392,41.318,41.3426,293088.0
2018-04-25 10:35:00,50.23,50.27,50.19,50.19,194555.0,41.3344,41.3673,41.3015,41.3015,194555.0
2018-04-25 10:40:00,50.19,50.23,50.18,50.22,119535.0,41.3015,41.3344,41.2933,41.3262,119535.0
2018-04-25 10:45:00,50.23,50.23,50.12,50.12,180273.0,41.3344,41.3344,41.2439,41.2439,180273.0
2018-04-25 10:50:00,50.13,50.16,50.1,50.1,345813.0,41.2521,41.2768,41.2274,41.2274,345813.0
2018-04-25 10:55:00,50.1,50.14,50.08,50.13,111674.0,41.2274,41.2603,41.211,41.2521,111674.0
2018-04-25 11:00:00,50.13,50.13,50.07,50.09,156706.0,41.2521,41.2521,41.2027,41.2192,156706.0
2018-04-25 11:05:00,50.1,50.13,50.07,50.12,150025.0,41.2274,41.2521,41.2027,41.2439,150025.0
2018-04-25 11:10:00,50.12,50.17,50.1,50.1,163195.0,41.2439,41.285,41.2274,41.2274,163195.0
2018-04-25 11:15:00,50.09,50.09,50.04,50.09,112564.0,41.2192,41.2192,41.1781,41.2192,112564.0
2018-04-25 11:20:00,50.09,50.13,50.09,50.11,102682.0,41.2192,41.2521,41.2192,41.2357,102682.0
2018-04-25 11:25:00,50.12,50.13,50.08,50.11,195256.0,41.2439,41.2521,41.211,41.2357,195256.0
2018-04-25 11:30:00,50.11,50.13,50.07,50.07,79509.0,41.2357,41.2521,41.2027,41.2027,79509.0
2018-04-25 11:35:00,50.07,50.1,50.05,50.08,104357.0,41.2027,41.2274,41.1863,41.211,104357.0
2018-04-25 11:40:00,50.07,50.15,50.07,50.15,274419.0,41.2027,41.2686,41.2027,41.2686,274419.0
2018-04-25 11:45:00,50.14,50.16,50.11,50.12,161362.0,41.2603,41.2768,41.2357,41.2439,161362.0
2018-04-25 11:50:00,50.12,50.14,50.09,50.12,192131.0,41.2439,41.2603,41.2192,41.2439,192131.0
2018-04-25 11:55:00,50.13,50.14,50.05,50.06,190992.0,41.2521,41.2603,41.1863,41.1945,190992.0
2018-04-25 12:00:00,50.05,50.09,50.04,50.04,81328.0,41.1863,41.2192,41.1781,41.1781,81328.0
2018-04-25 12:05:00,50.05,50.11,50.05,50.09,193590.0,41.1863,41.2357,41.1863,41.2192,193590.0
2018-04-25 12:10:00,50.09,50.11,50.06,50.1,92869.0,41.2192,41.2357,41.1945,41.2274,92869.0
2018-04-25 12:15:00,50.09,50.13,50.09,50.12,192649.0,41.2192,41.2521,41.2192,41.2439,192649.0
2018-04-25 12:20:00,50.13,50.14,50.1,50.1,142532.0,41.2521,41.2603,41.2274,41.2274,142532.0
2018-04-25 12:25:00,50.1,50.17,50.09,50.14,207906.0,41.2274,41.285,41.2192,41.2603,207906.0
2018-04-25 12:30:00,50.14,50.2,50.13,50.19,154175.0,41.2603,41.3097,41.2521,41.3015,154175.0
2018-04-25 12:35:00,50.18,50.19,50.15,50.16,144508.0,41.2933,41.3015,41.2686,41.2768,144508.0
2018-04-25 12:40:00,50.16,50.17,50.13,50.14,115624.0,41.2768,41.285,41.2521,41.2603,115624.0
2018-04-25 12:45:00,50.15,50.16,50.11,50.11,162332.0,41.2686,41.2768,41.2357,41.2357,162332.0
2018-04-25 12:50:00,50.12,50.12,50.08,50.09,179848.0,41.2439,41.2439,41.211,41.2192,179848.0
2018-04-25 12:55:00,50.1,50.14,50.1,50.1,62108.0,41.2274,41.2603,41.2274,41.2274,62108.0
2018-04-25 13:00:00,50.09,50.14,50.09,50.1,289169.0,41.2192,41.2603,41.2192,41.2274,289169.0
2018-04-25 13:05:00,50.1,50.12,50.09,50.09,79865.0,41.2274,41.2439,41.2192,41.2192,79865.0
2018-04-25 13:10:00,50.09,50.1,50.06,50.1,259508.0,41.2192,41.2274,41.1945,41.2274,259508.0
2018-04-25 13:15:00,50.1,50.12,50.08,50.09,82790.0,41.2274,41.2439,41.211,41.2192,82790.0
2018-04-25 13:20:00,50.08,50.11,50.07,50.09,89596.0,41.211,41.2357,41.2027,41.2192,89596.0
2018-04-25 13:25:00,50.09,50.14,50.09,50.13,227708.0,41.2192,41.2603,41.2192,41.2521,227708.0
2018-04-25 13:30:00,50.12,50.18,50.12,50.17,199165.0,41.2439,41.2933,41.2439,41.285,199165.0
2018-04-25 13:35:00,50.17,50.17,50.14,50.15,85250.0,41.285,41.285,41.2603,41.2686,85250.0
2018-04-25 13:40:00,50.15,50.15,50.07,50.08,253517.0,41.2686,41.2686,41.2027,41.211,253517.0
2018-04-25 13:45:00,50.08,50.1,50.06,50.09,128158.0,41.211,41.2274,41.1945,41.2192,128158.0
2018-04-25 13:50:00,50.09,50.13,50.08,50.13,223296.0,41.2192,41.2521,41.211,41.2521,223296.0
2018-04-25 13:55:00,50.13,50.14,50.11,50.13,108467.0,41.2521,41.2603,41.2357,41.2521,108467.0
2018-04-25 14:00:00,50.13,50.14,50.09,50.12,101285.0,41.2521,41.2603,41.2192,41.2439,101285.0
2018-04-25 14:05:00,50.12,50.16,50.12,50.12,163333.0,41.2439,41.2768,41.2439,41.2439,163333.0
2018-04-25 14:10:00,50.11,50.15,50.09,50.09,67205.0,41.2357,41.2686,41.2192,41.2192,67205.0
2018-04-25 14:15:00,50.1,50.14,50.09,50.13,143396.0,41.2274,41.2603,41.2192,41.2521,143396.0
2018-04-25 14:20:00,50.13,50.14,50.09,50.09,73696.0,41.2521,41.2603,41.2192,41.2192,73696.0
2018-04-25 14:25:00,50.1,50.16,50.1,50.11,138310.0,41.2274,41.2768,41.2274,41.2357,138310.0
2018-04-25 14:30:00,50.11,50.18,50.09,50.16,130144.0,41.2357,41.2933,41.2192,41.2768,130144.0
2018-04-25 14:35:00,50.15,50.18,50.13,50.16,427885.0,41.2686,41.2933,41.2521,41.2768,427885.0
2018-04-25 14:40:00,50.16,50.22,50.16,50.16,302687.0,41.2768,41.3262,41.2768,41.2768,302687.0
2018-04-25 14:45:00,50.15,50.2,50.15,50.18,192107.0,41.2686,41.3097,41.2686,41.2933,192107.0
2018-04-25 14:50:00,50.18,50.19,50.17,50.17,134212.0,41.2933,41.3015,41.285,41.285,134212.0
2018-04-25 14:55:00,50.17,50.25,50.16,50.24,200042.0,41.285,41.3509,41.2768,41.3426,200042.0
2018-04-25 15:00:00,50.23,50.26,50.21,50.25,205715.0,41.3344,41.3591,41.318,41.3509,205715.0
2018-04-25 15:05:00,50.25,50.25,50.22,50.23,138199.0,41.3509,41.3509,41.3262,41.3344,138199.0
2018-04-25 15:10:00,50.24,50.28,50.24,50.27,173179.0,41.3426,41.3756,41.3426,41.3673,173179.0
2018-04-25 15:15:00,50.27,50.29,50.25,50.26,153853.0,41.3673,41.3838,41.3509,41.3591,153853.0
2018-04-25 15:20:00,50.26,50.28,50.22,50.24,165407.0,41.3591,41.3756,41.3262,41.3426,165407.0
2018-04-25 15:25:00,50.24,50.25,50.22,50.23,508644.0,41.3426,41.3509,41.3262,41.3344,508644.0
2018-04-25 15:30:00,50.23,50.25,50.19,50.24,369005.0,41.3344,41.3509,41.3015,41.3426,369005.0
2018-04-25 15:35:00,50.24,50.26,50.18,50.19,230245.0,41.3426,41.3591,41.2933,41.3015,230245.0
2018-04-25 15:40:00,50.19,50.21,50.16,50.17,384390.0,41.3015,41.318,41.2768,41.285,384390.0
2018-04-25 15:45:00,50.18,50.18,50.1,50.13,371891.0,41.2933,41.2933,41.2274,41.2521,371891.0
2018-04-25 15:50:00,50.14,50.16,50.1,50.12,457620.0,41.2603,41.2768,41.2274,41.2439,457620.0
2018-04-25 15:55:00,50.12,50.21,50.11,50.2,1196927.0,41.2439,41.318,41.2357,41.3097,1196927.0
2018-04-26 09:30:00,50.31,50.34,50.18,50.29,272172.0,41.4002,41.4249,41.2933,41.3838,272172.0
2018-04-26 09:35:00,50.29,50.4,50.25,50.28,279003.0,41.3838,41.4743,41.3509,41.3756,279003.0
2018-04-26 09:40:00,50.29,50.36,50.22,50.26,457279.0,41.3838,41.4414,41.3262,41.3591,457279.0
2018-04-26 09:45:00,50.26,50.31,50.2,50.21,277610.0,41.3591,41.4002,41.3097,41.318,277610.0
2018-04-26 09:50:00,50.21,50.3,50.2,50.24,289207.0,41.318,41.392,41.3097,41.3426,289207.0
2018-04-26 09:55:00,50.24,50.27,50.19,50.25,262927.0,41.3426,41.3673,41.3015,41.3509,262927.0
2018-04-26 10:00:00,50.24,50.26,50.17,50.2,186379.0,41.3426,41.3591,41.285,41.3097,186379.0
2018-04-26 10:05:00,50.21,50.21,50.14,50.18,136851.0,41.318,41.318,41.2603,41.2933,136851.0
2018-04-26 10:10:00,50.18,50.28,50.17,50.27,259769.0,41.2933,41.3756,41.285,41.3673,259769.0
2018-04-26 10:15:00,50.27,50.34,50.24,50.33,226476.0,41.3673,41.4249,41.3426,41.4167,226476.0
2018-04-26 10:20:00,50.32,50.35,50.32,50.33,90049.0,41.4085,41.4332,41.4085,41.4167,90049.0
2018-04-26 10:25:00,50.33,50.42,50.33,50.41,189977.0,41.4167,41.4908,41.4167,41.4825,189977.0
2018-04-26 10:30:00,50.41,50.42,50.36,50.41,103952.0,41.4825,41.4908,41.4414,41.4825,103952.0
2018-04-26 10:35:00,50.42,50.44,50.41,50.44,76313.0,41.4908,41.5072,41.4825,41.5072,76313.0
2018-04-26 10:40:00,50.44,50.52,50.44,50.46,129055.0,41.5072,41.5731,41.5072,41.5237,129055.0
2018-04-26 10:45:00,50.45,50.47,50.4,50.41,281524.0,41.5154,41.5319,41.4743,41.4825,281524.0
2018-04-26 10:50:00,50.41,50.43,50.39,50.43,190617.0,41.4825,41.499,41.4661,41.499,190617.0
2018-04-26 10:55:00,50.43,50.55,50.43,50.55,161960.0,41.499,41.5977,41.499,41.5977,161960.0
2018-04-26 11:00:00,50.54,50.59,50.54,50.58,217979.0,41.5895,41.6307,41.5895,41.6224,217979.0
2018-04-26 11:05:00,50.58,50.6,50.5,50.51,149152.0,41.6224,41.6389,41.5566,41.5648,149152.0
2018-04-26 11:10:00,50.52,50.52,50.48,50.51,69231.0,41.5731,41.5731,41.5401,41.5648,69231.0
2018-04-26 11:15:00,50.52,50.52,50.41,50.42,140734.0,41.5731,41.5731,41.4825,41.4908,140734.0
2018-04-26 11:20:00,50.42,50.43,50.38,50.4,106919.0,41.4908,41.499,41.4578,41.4743,106919.0
2018-04-26 11:25:00,50.4,50.4,50.35,50.37,63654.0,41.4743,41.4743,41.4332,41.4496,63654.0
2018-04-26 11:30:00,50.36,50.36,50.25,50.27,87247.0,41.4414,41.4414,41.3509,41.3673,87247.0
2018-04-26 11:35:00,50.27,50.33,50.26,50.33,72900.0,41.3673,41.4167,41.3591,41.4167,72900.0
2018-04-26 11:40:00,50.33,50.39,50.33,50.37,50887.0,41.4167,41.4661,41.4167,41.4496,50887.0
2018-04-26 11:45:00,50.36,50.41,50.36,50.39,138475.0,41.4414,41.4825,41.4414,41.4661,138475.0
2018-04-26 11:50:00,50.4,50.45,50.4,50.45,48764.0,41.4743,41.5154,41.4743,41.5154,48764.0
2018-04-26 11:55:00,50.46,50.48,50.45,50.48,57703.0,41.5237,41.5401,41.5154,41.5401,57703.0
2018-04-26 12:00:00,50.47,50.52,50.47,50.51,49321.0,41.5319,41.5731,41.5319,41.5648,49321.0
2018-04-26 12:05:00,50.51,50.52,50.48,50.5,82743.0,41.5648,41.5731,41.5401,41.5566,82743.0
2018-04-26 12:10:00,50.5,50.52,50.46,50.46,94679.0,41.5566,41.5731,41.5237,41.5237,94679.0
2018-04-26 12:15:00,50.46,50.5,50.46,50.48,191269.0,41.5237,41.5566,41.5237,41.5401,191269.0
2018-04-26 12:20:00,50.48,50.5,50.47,50.47,55089.0,41.5401,41.5566,41.5319,41.5319,55089.0
2018-04-26 12:25:00,50.48,50.49,50.46,50.47,44007.0,41.5401,41.5484,41.5237,41.5319,44007.0
2018-04-26 12:30:00,50.46,50.47,50.39,50.4,29577.0,41.5237,41.5319,41.4661,41.4743,29577.0
2018-04-26 12:35:00,50.4,50.45,50.4,50.45,74746.0,41.4743,41.5154,41.4743,41.5154,74746.0
2018-04-26 12:40:00,50.44,50.46,50.43,50.45,38295.0,41.5072,41.5237,41.499,41.5154,38295.0
2018-04-26 12:45:00,50.45,50.45,50.39,50.43,87241.0,41.5154,41.5154,41.4661,41.499,87241.0
2018-04-26 12:50:00,50.44,50.45,50.42,50.44,60455.0,41.5072,41.5154,41.4908,41.5072,60455.0
2018-04-26 12:55:00,50.44,50.47,50.44,50.45,54623.0,41.5072,41.5319,41.5072,41.5154,54623.0
2018-04-26 13:00:00,50.46,50.52,50.45,50.51,48177.0,41.5237,41.5731,41.5154,41.5648,48177.0
2018-04-26 13:05:00,50.51,50.51,50.47,50.5,62001.0,41.5648,41.5648,41.5319,41.5566,62001.0
2018-04-26 13:10:00,50.5,50.59,50.49,50.54,136935.0,41.5566,41.6307,41.5484,41.5895,136935.0
2018-04-26 13:15:00,50.54,50.56,50.52,50.54,113510.0,41.5895,41.606,41.5731,41.5895,113510.0
2018-04-26 13:20:00,50.55,50.56,50.53,50.55,167635.0,41.5977,41.606,41.5813,41.5977,167635.0
2018-04-26 13:25:00,50.55,50.56,50.52,50.56,69212.0,41.5977,41.606,41.5731,41.606,69212.0
2018-04-26 13:30:00,50.56,50.56,50.51,50.53,91007.0,41.606,41.606,41.5648,41.5813,91007.0
2018-04-26 13:35:00,50.54,50.54,50.48,50.51,83836.0,41.5895,41.5895,41.5401,41.5648,83836.0
2018-04-26 13:40:00,50.5,50.52,50.46,50.5,58739.0,41.5566,41.5731,41.5237,41.5566,58739.0
2018-04-26 13:45:00,50.51,50.51,50.48,50.48,87260.0,41.5648,41.5648,41.5401,41.5401,87260.0
2018-04-26 13:50:00,50.49,50.54,50.48,50.5,117508.0,41.5484,41.5895,41.5401,41.5566,117508.0
2018-04-26 13:55:00,50.51,50.56,50.5,50.54,132146.0,41.5648,41.606,41.5566,41.5895,132146.0
2018-04-26 14:00:00,50.54,50.57,50.53,50.56,161654.0,41.5895,41.6142,41.5813,41.606,161654.0
2018-04-26 14:05:00,50.55,50.56,50.51,50.54,65685.0,41.5977,41.606,41.5648,41.5895,65685.0
2018-04-26 14:10:00,50.54,50.57,50.52,50.56,117203.0,41.5895,41.6142,41.5731,41.606,117203.0
2018-04-26 14:15:00,50.55,50.57,50.54,50.56,79861.0,41.5977,41.6142,41.5895,41.606,79861.0
2018-04-26 14:20:00,50.57,50.58,50.54,50.57,55821.0,41.6142,41.6224,41.5895,41.6142,55821.0
2018-04-26 14:25:00,50.57,50.59,50.55,50.59,68748.0,41.6142,41.6307,41.5977,41.6307,68748.0
2018-04-26 14:30:00,50.6,50.62,50.58,50.62,84650.0,41.6389,41.6553,41.6224,41.6553,84650.0
2018-04-26 14:35:00,50.62,50.63,50.59,50.63,144623.0,41.6553,41.6636,41.6307,41.6636,144623.0
2018-04-26 14:40:00,50.63,50.7,50.63,50.69,121155.0,41.6636,41.7212,41.6636,41.7129,121155.0
2018-04-26 14:45:00,50.68,50.69,50.66,50.67,75598.0,41.7047,41.7129,41.6883,41.6965,75598.0
2018-04-26 14:50:00,50.66,50.69,50.64,50.69,137744.0,41.6883,41.7129,41.6718,41.7129,137744.0
2018-04-26 14:55:00,50.69,50.7,50.66,50.67,88453.0,41.7129,41.7212,41.6883,41.6965,88453.0
2018-04-26 15:00:00,50.68,50.7,50.67,50.7,89981.0,41.7047,41.7212,41.6965,41.7212,89981.0
2018-04-26 15:05:00,50.7,50.7,50.61,50.61,65083.0,41.7212,41.7212,41.6471,41.6471,65083.0
2018-04-26 15:10:00,50.61,50.63,50.58,50.59,59151.0,41.6471,41.6636,41.6224,41.6307,59151.0
2018-04-26 15:15:00,50.59,50.62,50.57,50.58,78685.0,41.6307,41.6553,41.6142,41.6224,78685.0
2018-04-26 15:20:00,50.58,50.58,50.54,50.55,199742.0,41.6224,41.6224,41.5895,41.5977,199742.0
2018-04-26 15:25:00,50.56,50.56,50.52,50.53,237263.0,41.606,41.606,41.5731,41.5813,237263.0
2018-04-26 15:30:00,50.53,50.6,50.53,50.59,95077.0,41.5813,41.6389,41.5813,41.6307,95077.0
2018-04-26 15:35:00,50.6,50.6,50.57,50.58,152647.0,41.6389,41.6389,41.6142,41.6224,152647.0
2018-04-26 15:40:00,50.58,50.62,50.55,50.62,123143.0,41.6224,41.6553,41.5977,41.6553,123143.0
2018-04-26 15:45:00,50.62,50.62,50.54,50.56,183294.0,41.6553,41.6553,41.5895,41.606,183294.0
2018-04-26 15:50:00,50.55,50.55,50.5,50.54,307442.0,41.5977,41.5977,41.5566,41.5895,307442.0
2018-04-26 15:55:00,50.53,50.55,50.49,50.51,698359.0,41.5813,41.5977,41.5484,41.5648,698359.0
2018-04-27 09:30:00,50.39,50.49,50.34,50.44,173023.0,41.4661,41.5484,41.4249,41.5072,173023.0
2018-04-27 09:35:00,50.44,50.48,50.35,50.48,342931.0,41.5072,41.5401,41.4332,41.5401,342931.0
2018-04-27 09:40:00,50.48,50.61,50.48,50.54,367139.0,41.5401,41.6471,41.5401,41.5895,367139.0
2018-04-27 09:45:00,50.54,50.61,50.49,50.51,382714.0,41.5895,41.6471,41.5484,41.5648,382714.0
2018-04-27 09:50:00,50.52,50.58,50.51,50.57,200354.0,41.5731,41.6224,41.5648,41.6142,200354.0
2018-04-27 09:55:00,50.56,50.64,50.54,50.6,236532.0,41.606,41.6718,41.5895,41.6389,236532.0
2018-04-27 10:00:00,50.6,50.67,50.58,50.63,262132.0,41.6389,41.6965,41.6224,41.6636,262132.0
2018-04-27 10:05:00,50.62,50.72,50.61,50.71,204949.0,41.6553,41.7376,41.6471,41.7294,204949.0
2018-04-27 10:10:00,50.71,50.79,50.69,50.79,250171.0,41.7294,41.7952,41.7129,41.7952,250171.0
2018-04-27 10:15:00,50.79,50.79,50.71,50.72,313189.0,41.7952,41.7952,41.7294,41.7376,313189.0
2018-04-27 10:20:00,50.73,50.76,50.71,50.73,169594.0,41.7459,41.7705,41.7294,41.7459,169594.0
2018-04-27 10:25:00,50.72,50.79,50.71,50.78,168946.0,41.7376,41.7952,41.7294,41.787,168946.0
2018-04-27 10:30:00,50.78,50.79,50.74,50.78,171468.0,41.787,41.7952,41.7541,41.787,171468.0
2018-04-27 10:35:00,50.78,50.8,50.74,50.8,219673.0,41.787,41.8035,41.7541,41.8035,219673.0
2018-04-27 10:40:00,50.8,50.84,50.79,50.83,155675.0,41.8035,41.8364,41.7952,41.8282,155675.0
2018-04-27 10:45:00,50.83,50.86,50.79,50.8,102203.0,41.8282,41.8528,41.7952,41.8035,102203.0
2018-04-27 10:50:00,50.8,50.86,50.79,50.83,160354.0,41.8035,41.8528,41.7952,41.8282,160354.0
2018-04-27 10:55:00,50.84,50.89,50.82,50.88,107291.0,41.8364,41.8775,41.8199,41.8693,107291.0
2018-04-27 11:00:00,50.89,50.92,50.86,50.87,109037.0,41.8775,41.9022,41.8528,41.8611,109037.0
2018-04-27 11:05:00,50.87,50.91,50.87,50.9,278162.0,41.8611,41.894,41.8611,41.8858,278162.0
2018-04-27 11:10:00,50.9,50.9,50.87,50.87,91689.0,41.8858,41.8858,41.8611,41.8611,91689.0
2018-04-27 11:15:00,50.87,50.87,50.83,50.83,119215.0,41.8611,41.8611,41.8282,41.8282,119215.0
2018-04-27 11:20:00,50.82,50.83,50.78,50.81,69389.0,41.8199,41.8282,41.787,41.8117,69389.0
2018-04-27 11:25:00,50.81,50.85,50.8,50.84,69940.0,41.8117,41.8446,41.8035,41.8364,69940.0
2018-04-27 11:30:00,50.83,50.85,50.8,50.8,83157.0,41.8282,41.8446,41.8035,41.8035,83157.0
2018-04-27 11:35:00,50.81,50.83,50.79,50.83,43746.0,41.8117,41.8282,41.7952,41.8282,43746.0
2018-04-27 11:40:00,50.82,50.84,50.8,50.82,92910.0,41.8199,41.8364,41.8035,41.8199,92910.0
2018-04-27 11:45:00,50.82,50.85,50.81,50.84,44584.0,41.8199,41.8446,41.8117,41.8364,44584.0
2018-04-27 11:50:00,50.84,50.85,50.75,50.79,85353.0,41.8364,41.8446,41.7623,41.7952,85353.0
2018-04-27 11:55:00,50.78,50.79,50.75,50.76,34910.0,41.787,41.7952,41.7623,41.7705,34910.0
2018-04-27 12:00:00,50.76,50.79,50.75,50.79,46949.0,41.7705,41.7952,41.7623,41.7952,46949.0
2018-04-27 12:05:00,50.79,50.8,50.75,50.75,76664.0,41.7952,41.8035,41.7623,41.7623,76664.0
2018-04-27 12:10:00,50.76,50.78,50.75,50.77,33012.0,41.7705,41.787,41.7623,41.7788,33012.0
2018-04-27 12:15:00,50.77,50.79,50.75,50.78,30062.0,41.7788,41.7952,41.7623,41.787,30062.0
2018-04-27 12:20:00,50.78,50.79,50.76,50.76,36135.0,41.787,41.7952,41.7705,41.7705,36135.0
2018-04-27 12:25:00,50.76,50.79,50.75,50.79,35566.0,41.7705,41.7952,41.7623,41.7952,35566.0
2018-04-27 12:30:00,50.79,50.81,50.74,50.75,167477.0,41.7952,41.8117,41.7541,41.7623,167477.0
2018-04-27 12:35:00,50.76,50.81,50.76,50.8,89273.0,41.7705,41.8117,41.7705,41.8035,89273.0
2018-04-27 12:40:00,50.8,50.83,50.79,50.82,49283.0,41.8035,41.8282,41.7952,41.8199,49283.0
2018-04-27 12:45:00,50.81,50.86,50.81,50.84,50693.0,41.8117,41.8528,41.8117,41.8364,50693.0
2018-04-27 12:50:00,50.85,50.88,50.84,50.88,42533.0,41.8446,41.8693,41.8364,41.8693,42533.0
2018-04-27 12:55:00,50.88,50.94,50.88,50.92,105621.0,41.8693,41.9187,41.8693,41.9022,105621.0
2018-04-27 13:00:00,50.92,50.94,50.89,50.9,43705.0,41.9022,41.9187,41.8775,41.8858,43705.0
2018-04-27 13:05:00,50.91,50.91,50.89,50.91,43970.0,41.894,41.894,41.8775,41.894,43970.0
2018-04-27 13:10:00,50.91,50.91,50.89,50.9,32714.0,41.894,41.894,41.8775,41.8858,32714.0
2018-04-27 13:15:00,50.91,50.91,50.89,50.9,47103.0,41.894,41.894,41.8775,41.8858,47103.0
2018-04-27 13:20:00,50.9,50.9,50.88,50.88,180421.0,41.8858,41.8858,41.8693,41.8693,180421.0
2018-04-27 13:25:00,50.87,50.89,50.85,50.86,207126.0,41.8611,41.8775,41.8446,41.8528,207126.0
2018-04-27 13:30:00,50.85,50.87,50.84,50.85,53993.0,41.8446,41.8611,41.8364,41.8446,53993.0
2018-04-27 13:35:00,50.86,50.86,50.84,50.85,57345.0,41.8528,41.8528,41.8364,41.8446,57345.0
2018-04-27 13:40:00,50.84,50.85,50.82,50.84,76927.0,41.8364,41.8446,41.8199,41.8364,76927.0
2018-04-27 13:45:00,50.84,50.84,50.82,50.82,34062.0,41.8364,41.8364,41.8199,41.8199,34062.0
2018-04-27 13:50:00,50.82,50.84,50.82,50.83,42380.0,41.8199,41.8364,41.8199,41.8282,42380.0
2018-04-27 13:55:00,50.83,50.85,50.82,50.84,82641.0,41.8282,41.8446,41.8199,41.8364,82641.0
2018-04-27 14:00:00,50.84,50.84,50.79,50.8,46968.0,41.8364,41.8364,41.7952,41.8035,46968.0
2018-04-27 14:05:00,50.79,50.82,50.78,50.82,41293.0,41.7952,41.8199,41.787,41.8199,41293.0
2018-04-27 14:10:00,50.82,50.83,50.8,50.82,94086.0,41.8199,41.8282,41.8035,41.8199,94086.0
2018-04-27 14:15:00,50.82,50.84,50.81,50.84,44030.0,41.8199,41.8364,41.8117,41.8364,44030.0
2018-04-27 14:20:00,50.83,50.84,50.82,50.83,33742.0,41.8282,41.8364,41.8199,41.8282,33742.0
2018-04-27 14:25:00,50.83,50.85,50.82,50.84,43593.0,41.8282,41.8446,41.8199,41.8364,43593.0
2018-04-27 14:30:00,50.84,50.86,50.83,50.85,60984.0,41.8364,41.8528,41.8282,41.8446,60984.0
2018-04-27 14:35:00,50.85,50.86,50.84,50.85,27501.0,41.8446,41.8528,41.8364,41.8446,27501.0
2018-04-27 14:40:00,50.85,50.85,50.81,50.84,75156.0,41.8446,41.8446,41.8117,41.8364,75156.0
2018-04-27 14:45:00,50.84,50.84,50.82,50.83,32779.0,41.8364,41.8364,41.8199,41.8282,32779.0
2018-04-27 14:50:00,50.83,50.85,50.81,50.84,190367.0,41.8282,41.8446,41.8117,41.8364,190367.0
2018-04-27 14:55:00,50.84,50.88,50.83,50.88,121031.0,41.8364,41.8693,41.8282,41.8693,121031.0
2018-04-27 15:00:00,50.87,50.88,50.84,50.87,100137.0,41.8611,41.8693,41.8364,41.8611,100137.0
2018-04-27 15:05:00,50.87,50.89,50.85,50.87,328977.0,41.8611,41.8775,41.8446,41.8611,328977.0
2018-04-27 15:10:00,50.87,50.88,50.84,50.85,148573.0,41.8611,41.8693,41.8364,41.8446,148573.0
2018-04-27 15:15:00,50.85,50.85,50.81,50.82,42007.0,41.8446,41.8446,41.8117,41.8199,42007.0
2018-04-27 15:20:00,50.82,50.84,50.81,50.83,93962.0,41.8199,41.8364,41.8117,41.8282,93962.0
2018-04-27 15:25:00,50.84,50.84,50.8,50.83,108732.0,41.8364,41.8364,41.8035,41.8282,108732.0
2018-04-27 15:30:00,50.82,50.83,50.8,50.81,144126.0,41.8199,41.8282,41.8035,41.8117,144126.0
2018-04-27 15:35:00,50.81,50.81,50.77,50.8,99127.0,41.8117,41.8117,41.7788,41.8035,99127.0
2018-04-27 15:40:00,50.79,50.81,50.76,50.76,152461.0,41.7952,41.8117,41.7705,41.7705,152461.0
2018-04-27 15:45:00,50.76,50.8,50.75,50.76,239685.0,41.7705,41.8035,41.7623,41.7705,239685.0
2018-04-27 15:50:00,50.77,50.77,50.75,50.77,162176.0,41.7788,41.7788,41.7623,41.7788,162176.0
2018-04-27 15:55:00,50.76,50.83,50.76,50.78,639902.0,41.7705,41.8282,41.7705,41.787,639902.0
2018-04-30 09:30:00,50.86,50.99,50.86,50.99,152885.0,41.8528,41.9598,41.8528,41.9598,152885.0
2018-04-30 09:35:00,50.98,51.03,50.91,50.91,397648.0,41.9516,41.9927,41.894,41.894,397648.0
2018-04-30 09:40:00,50.92,51.08,50.92,51.08,476279.0,41.9022,42.0339,41.9022,42.0339,476279.0
2018-04-30 09:45:00,51.08,51.09,50.98,51.0,474396.0,42.0339,42.0421,41.9516,41.968,474396.0
2018-04-30 09:50:00,50.98,50.99,50.88,50.91,312108.0,41.9516,41.9598,41.8693,41.894,312108.0
2018-04-30 09:55:00,50.91,50.98,50.89,50.98,406941.0,41.894,41.9516,41.8775,41.9516,406941.0
2018-04-30 10:00:00,50.97,50.97,50.88,50.92,418062.0,41.9434,41.9434,41.8693,41.9022,418062.0
2018-04-30 10:05:00,50.93,50.93,50.9,50.93,293856.0,41.9104,41.9104,41.8858,41.9104,293856.0
2018-04-30 10:10:00,50.93,50.95,50.91,50.93,338886.0,41.9104,41.9269,41.894,41.9104,338886.0
2018-04-30 10:15:00,50.93,50.95,50.91,50.92,225388.0,41.9104,41.9269,41.894,41.9022,225388.0
2018-04-30 10:20:00,50.92,50.93,50.85,50.85,245203.0,41.9022,41.9104,41.8446,41.8446,245203.0
2018-04-30 10:25:00,50.85,50.86,50.8,50.85,134275.0,41.8446,41.8528,41.8035,41.8446,134275.0
2018-04-30 10:30:00,50.85,50.87,50.8,50.81,523708.0,41.8446,41.8611,41.8035,41.8117,523708.0
2018-04-30 10:35:00,50.82,50.85,50.8,50.83,235536.0,41.8199,41.8446,41.8035,41.8282,235536.0
2018-04-30 10:40:00,50.83,50.89,50.82,50.83,201386.0,41.8282,41.8775,41.8199,41.8282,201386.0
2018-04-30 10:45:00,50.83,50.83,50.75,50.77,73824.0,41.8282,41.8282,41.7623,41.7788,73824.0
2018-04-30 10:50:00,50.77,50.8,50.75,50.76,104320.0,41.7788,41.8035,41.7623,41.7705,104320.0
2018-04-30 10:55:00,50.76,50.76,50.72,50.73,75230.0,41.7705,41.7705,41.7376,41.7459,75230.0
2018-04-30 11:00:00,50.73,50.78,50.73,50.76,31496.0,41.7459,41.787,41.7459,41.7705,31496.0
2018-04-30 11:05:00,50.76,50.79,50.76,50.77,117614.0,41.7705,41.7952,41.7705,41.7788,117614.0
2018-04-30 11:10:00,50.77,50.8,50.75,50.78,131164.0,41.7788,41.8035,41.7623,41.787,131164.0
2018-04-30 11:15:00,50.78,50.81,50.75,50.8,156984.0,41.787,41.8117,41.7623,41.8035,156984.0
2018-04-30 11:20:00,50.79,50.81,50.77,50.81,58444.0,41.7952,41.8117,41.7788,41.8117,58444.0
2018-04-30 11:25:00,50.81,50.81,50.76,50.78,91282.0,41.8117,41.8117,41.7705,41.787,91282.0
2018-04-30 11:30:00,50.78,50.82,50.77,50.79,97519.0,41.787,41.8199,41.7788,41.7952,97519.0
2018-04-30 11:35:00,50.78,50.8,50.76,50.76,71049.0,41.787,41.8035,41.7705,41.7705,71049.0
2018-04-30 11:40:00,50.76,50.76,50.7,50.7,98371.0,41.7705,41.7705,41.7212,41.7212,98371.0
2018-04-30 11:45:00,50.7,50.72,50.69,50.71,154878.0,41.7212,41.7376,41.7129,41.7294,154878.0
2018-04-30 11:50:00,50.71,50.71,50.67,50.69,169897.0,41.7294,41.7294,41.6965,41.7129,169897.0
2018-04-30 11:55:00,50.69,50.73,50.68,50.71,118744.0,41.7129,41.7459,41.7047,41.7294,118744.0
2018-04-30 12:00:00,50.71,50.72,50.67,50.69,91120.0,41.7294,41.7376,41.6965,41.7129,91120.0
2018-04-30 12:05:00,50.68,50.71,50.66,50.68,87820.0,41.7047,41.7294,41.6883,41.7047,87820.0
2018-04-30 12:10:00,50.68,50.69,50.64,50.65,36582.0,41.7047,41.7129,41.6718,41.68,36582.0
2018-04-30 12:15:00,50.65,50.67,50.62,50.63,130023.0,41.68,41.6965,41.6553,41.6636,130023.0
2018-04-30 12:20:00,50.63,50.65,50.62,50.64,135097.0,41.6636,41.68,41.6553,41.6718,135097.0
2018-04-30 12:25:00,50.64,50.67,50.61,50.62,102275.0,41.6718,41.6965,41.6471,41.6553,102275.0
2018-04-30 12:30:00,50.62,50.63,50.6,50.61,76974.0,41.6553,41.6636,41.6389,41.6471,76974.0
2018-04-30 12:35:00,50.61,50.61,50.58,50.59,55227.0,41.6471,41.6471,41.6224,41.6307,55227.0
2018-04-30 12:40:00,50.59,50.6,50.57,50.59,43102.0,41.6307,41.6389,41.6142,41.6307,43102.0
2018-04-30 12:45:00,50.59,50.59,50.52,50.52,66053.0,41.6307,41.6307,41.5731,41.5731,66053.0
2018-04-30 12:50:00,50.52,50.52,50.44,50.47,134279.0,41.5731,41.5731,41.5072,41.5319,134279.0
2018-04-30 12:55:00,50.46,50.51,50.45,50.51,71572.0,41.5237,41.5648,41.5154,41.5648,71572.0
2018-04-30 13:00:00,50.52,50.53,50.49,50.5,55054.0,41.5731,41.5813,41.5484,41.5566,55054.0
2018-04-30 13:05:00,50.5,50.53,50.48,50.49,92468.0,41.5566,41.5813,41.5401,41.5484,92468.0
2018-04-30 13:10:00,50.5,50.52,50.44,50.45,78201.0,41.5566,41.5731,41.5072,41.5154,78201.0
2018-04-30 13:15:00,50.45,50.5,50.44,50.49,81150.0,41.5154,41.5566,41.5072,41.5484,81150.0
2018-04-30 13:20:00,50.48,50.51,50.46,50.48,78312.0,41.5401,41.5648,41.5237,41.5401,78312.0
2018-04-30 13:25:00,50.47,50.53,50.47,50.52,55026.0,41.5319,41.5813,41.5319,41.5731,55026.0
2018-04-30 13:30:00,50.52,50.52,50.49,50.51,42559.0,41.5731,41.5731,41.5484,41.5648,42559.0
2018-04-30 13:35:00,50.5,50.53,50.5,50.52,45986.0,41.5566,41.5813,41.5566,41.5731,45986.0
2018-04-30 13:40:00,50.52,50.55,50.51,50.54,45830.0,41.5731,41.5977,41.5648,41.5895,45830.0
2018-04-30 13:45:00,50.54,50.54,50.49,50.51,58586.0,41.5895,41.5895,41.5484,41.5648,58586.0
2018-04-30 13:50:00,50.51,50.52,50.48,50.48,54337.0,41.5648,41.5731,41.5401,41.5401,54337.0
2018-04-30 13:55:00,50.49,50.5,50.47,50.5,67552.0,41.5484,41.5566,41.5319,41.5566,67552.0
2018-04-30 14:00:00,50.5,50.5,50.43,50.45,66510.0,41.5566,41.5566,41.499,41.5154,66510.0
2018-04-30 14:05:00,50.45,50.45,50.36,50.37,168805.0,41.5154,41.5154,41.4414,41.4496,168805.0
2018-04-30 14:10:00,50.37,50.4,50.36,50.4,62057.0,41.4496,41.4743,41.4414,41.4743,62057.0
2018-04-30 14:15:00,50.4,50.44,50.37,50.38,79891.0,41.4743,41.5072,41.4496,41.4578,79891.0
2018-04-30 14:20:00,50.38,50.45,50.38,50.44,85864.0,41.4578,41.5154,41.4578,41.5072,85864.0
2018-04-30 14:25:00,50.43,50.44,50.4,50.42,81495.0,41.499,41.5072,41.4743,41.4908,81495.0
2018-04-30 14:30:00,50.42,50.45,50.4,50.43,122754.0,41.4908,41.5154,41.4743,41.499,122754.0
2018-04-30 14:35:00,50.42,50.46,50.41,50.41,99722.0,41.4908,41.5237,41.4825,41.4825,99722.0
2018-04-30 14:40:00,50.41,50.44,50.39,50.41,77961.0,41.4825,41.5072,41.4661,41.4825,77961.0
2018-04-30 14:45:00,50.41,50.45,50.4,50.44,43199.0,41.4825,41.5154,41.4743,41.5072,43199.0
2018-04-30 14:50:00,50.44,50.47,50.43,50.46,143175.0,41.5072,41.5319,41.499,41.5237,143175.0
2018-04-30 14:55:00,50.46,50.48,50.43,50.45,131748.0,41.5237,41.5401,41.499,41.5154,131748.0
2018-04-30 15:00:00,50.45,50.46,50.4,50.42,65957.0,41.5154,41.5237,41.4743,41.4908,65957.0
2018-04-30 15:05:00,50.42,50.45,50.4,50.45,72875.0,41.4908,41.5154,41.4743,41.5154,72875.0
2018-04-30 15:10:00,50.44,50.47,50.43,50.45,80851.0,41.5072,41.5319,41.499,41.5154,80851.0
2018-04-30 15:15:00,50.45,50.5,50.45,50.46,234876.0,41.5154,41.5566,41.5154,41.5237,234876.0
2018-04-30 15:20:00,50.46,50.46,50.39,50.4,229911.0,41.5237,41.5237,41.4661,41.4743,229911.0
2018-04-30 15:25:00,50.4,50.42,50.39,50.42,196852.0,41.4743,41.4908,41.4661,41.4908,196852.0
2018-04-30 15:30:00,50.42,50.46,50.4,50.46,230365.0,41.4908,41.5237,41.4743,41.5237,230365.0
2018-04-30 15:35:00,50.46,50.54,50.46,50.52,156242.0,41.5237,41.5895,41.5237,41.5731,156242.0
2018-04-30 15:40:00,50.52,50.53,50.49,50.49,161875.0,41.5731,41.5813,41.5484,41.5484,161875.0
2018-04-30 15:45:00,50.49,50.54,50.47,50.51,304139.0,41.5484,41.5895,41.5319,41.5648,304139.0
2018-04-30 15:50:00,50.5,50.51,50.47,50.48,330170.0,41.5566,41.5648,41.5319,41.5401,330170.0
2018-04-30 15:55:00,50.48,50.49,50.45,50.46,1064349.0,41.5401,41.5484,41.5154,41.5237,1064349.0
2018-05-01 09:30:00,50.26,50.29,50.15,50.2,254777.0,41.3591,41.3838,41.2686,41.3097,254777.0
2018-05-01 09:35:00,50.2,50.23,50.16,50.19,215585.0,41.3097,41.3344,41.2768,41.3015,215585.0
2018-05-01 09:40:00,50.21,50.25,50.13,50.13,103599.0,41.318,41.3509,41.2521,41.2521,103599.0
2018-05-01 09:45:00,50.14,50.16,50.05,50.11,141073.0,41.2603,41.2768,41.1863,41.2357,141073.0
2018-05-01 09:50:00,50.11,50.12,50.07,50.1,111296.0,41.2357,41.2439,41.2027,41.2274,111296.0
2018-05-01 09:55:00,50.09,50.18,50.09,50.14,83212.0,41.2192,41.2933,41.2192,41.2603,83212.0
2018-05-01 10:00:00,50.14,50.19,50.11,50.19,221811.0,41.2603,41.3015,41.2357,41.3015,221811.0
2018-05-01 10:05:00,50.18,50.18,50.1,50.12,245799.0,41.2933,41.2933,41.2274,41.2439,245799.0
2018-05-01 10:10:00,50.11,50.13,50.08,50.13,110223.0,41.2357,41.2521,41.211,41.2521,110223.0
2018-05-01 10:15:00,50.14,50.14,50.08,50.11,140809.0,41.2603,41.2603,41.211,41.2357,140809.0
2018-05-01 10:20:00,50.11,50.12,50.06,50.08,223137.0,41.2357,41.2439,41.1945,41.211,223137.0
2018-05-01 10:25:00,50.08,50.08,50.0,50.03,281706.0,41.211,41.211,41.1451,41.1698,281706.0
2018-05-01 10:30:00,50.02,50.05,49.98,50.0,118998.0,41.1616,41.1863,41.1287,41.1451,118998.0
2018-05-01 10:35:00,49.99,49.99,49.93,49.94,176484.0,41.1369,41.1369,41.0875,41.0958,176484.0
2018-05-01 10:40:00,49.93,49.96,49.9,49.93,133514.0,41.0875,41.1122,41.0629,41.0875,133514.0
2018-05-01 10:45:00,49.93,49.97,49.93,49.93,73373.0,41.0875,41.1205,41.0875,41.0875,73373.0
2018-05-01 10:50:00,49.93,49.93,49.87,49.87,132121.0,41.0875,41.0875,41.0382,41.0382,132121.0
2018-05-01 10:55:00,49.87,49.89,49.85,49.88,191832.0,41.0382,41.0546,41.0217,41.0464,191832.0
2018-05-01 11:00:00,49.88,49.88,49.78,49.79,128002.0,41.0464,41.0464,40.9641,40.9723,128002.0
2018-05-01 11:05:00,49.8,49.81,49.76,49.8,125771.0,40.9806,40.9888,40.9476,40.9806,125771.0
2018-05-01 11:10:00,49.81,49.85,49.8,49.83,150140.0,40.9888,41.0217,40.9806,41.0052,150140.0
2018-05-01 11:15:00,49.84,49.88,49.84,49.88,59414.0,41.0135,41.0464,41.0135,41.0464,59414.0
2018-05-01 11:20:00,49.88,49.92,49.88,49.89,77091.0,41.0464,41.0793,41.0464,41.0546,77091.0
2018-05-01 11:25:00,49.88,49.91,49.87,49.87,58086.0,41.0464,41.0711,41.0382,41.0382,58086.0
2018-05-01 11:30:00,49.87,49.93,49.86,49.91,124388.0,41.0382,41.0875,41.0299,41.0711,124388.0
2018-05-01 11:35:00,49.91,49.94,49.91,49.93,68750.0,41.0711,41.0958,41.0711,41.0875,68750.0
2018-05-01 11:40:00,49.93,49.96,49.92,49.95,33233.0,41.0875,41.1122,41.0793,41.104,33233.0
2018-05-01 11:45:00,49.95,49.96,49.9,49.9,41152.0,41.104,41.1122,41.0629,41.0629,41152.0
2018-05-01 11:50:00,49.9,49.92,49.87,49.88,31895.0,41.0629,41.0793,41.0382,41.0464,31895.0
2018-05-01 11:55:00,49.88,49.89,49.83,49.83,81524.0,41.0464,41.0546,41.0052,41.0052,81524.0
2018-05-01 12:00:00,49.83,49.87,49.82,49.85,52853.0,41.0052,41.0382,40.997,41.0217,52853.0
2018-05-01 12:05:00,49.85,49.89,49.85,49.88,63698.0,41.0217,41.0546,41.0217,41.0464,63698.0
2018-05-01 12:10:00,49.87,49.9,49.87,49.89,38617.0,41.0382,41.0629,41.0382,41.0546,38617.0
2018-05-01 12:15:00,49.89,49.9,49.85,49.86,30710.0,41.0546,41.0629,41.0217,41.0299,30710.0
2018-05-01 12:20:00,49.86,49.87,49.83,49.84,75842.0,41.0299,41.0382,41.0052,41.0135,75842.0
2018-05-01 12:25:00,49.84,49.89,49.83,49.87,81016.0,41.0135,41.0546,41.0052,41.0382,81016.0
2018-05-01 12:30:00,49.87,49.9,49.85,49.86,71960.0,41.0382,41.0629,41.0217,41.0299,71960.0
2018-05-01 12:35:00,49.87,49.88,49.85,49.86,59948.0,41.0382,41.0464,41.0217,41.0299,59948.0
2018-05-01 12:40:00,49.86,49.87,49.83,49.84,56290.0,41.0299,41.0382,41.0052,41.0135,56290.0
2018-05-01 12:45:00,49.84,49.85,49.8,49.82,163895.0,41.0135,41.0217,40.9806,40.997,163895.0
2018-05-01 12:50:00,49.81,49.83,49.8,49.81,95035.0,40.9888,41.0052,40.9806,40.9888,95035.0
2018-05-01 12:55:00,49.82,49.82,49.79,49.79,93400.0,40.997,40.997,40.9723,40.9723,93400.0
2018-05-01 13:00:00,49.8,49.8,49.74,49.75,95394.0,40.9806,40.9806,40.9312,40.9394,95394.0
2018-05-01 13:05:00,49.75,49.76,49.68,49.69,169066.0,40.9394,40.9476,40.8818,40.89,169066.0
2018-05-01 13:10:00,49.7,49.71,49.69,49.7,74920.0,40.8983,40.9065,40.89,40.8983,74920.0
2018-05-01 13:15:00,49.69,49.7,49.66,49.69,168115.0,40.89,40.8983,40.8654,40.89,168115.0
2018-05-01 13:20:00,49.69,49.7,49.67,49.68,140248.0,40.89,40.8983,40.8736,40.8818,140248.0
2018-05-01 13:25:00,49.68,49.71,49.67,49.71,39768.0,40.8818,40.9065,40.8736,40.9065,39768.0
2018-05-01 13:30:00,49.71,49.75,49.7,49.74,93475.0,40.9065,40.9394,40.8983,40.9312,93475.0
2018-05-01 13:35:00,49.74,49.77,49.73,49.75,49227.0,40.9312,40.9559,40.923,40.9394,49227.0
2018-05-01 13:40:00,49.76,49.79,49.74,49.78,117072.0,40.9476,40.9723,40.9312,40.9641,117072.0
2018-05-01 13:45:00,49.79,49.87,49.78,49.87,148077.0,40.9723,41.0382,40.9641,41.0382,148077.0
2018-05-01 13:50:00,49.87,49.88,49.85,49.86,36310.0,41.0382,41.0464,41.0217,41.0299,36310.0
2018-05-01 13:55:00,49.87,49.89,49.85,49.89,119628.0,41.0382,41.0546,41.0217,41.0546,119628.0
2018-05-01 14:00:00,49.88,49.91,49.87,49.89,81873.0,41.0464,41.0711,41.0382,41.0546,81873.0
2018-05-01 14:05:00,49.89,49.89,49.84,49.85,86349.0,41.0546,41.0546,41.0135,41.0217,86349.0
2018-05-01 14:10:00,49.86,49.88,49.82,49.83,189334.0,41.0299,41.0464,40.997,41.0052,189334.0
2018-05-01 14:15:00,49.83,49.85,49.82,49.84,72656.0,41.0052,41.0217,40.997,41.0135,72656.0
2018-05-01 14:20:00,49.85,49.89,49.84,49.89,157348.0,41.0217,41.0546,41.0135,41.0546,157348.0
2018-05-01 14:25:00,49.9,49.9,49.85,49.86,82227.0,41.0629,41.0629,41.0217,41.0299,82227.0
2018-05-01 14:30:00,49.85,49.88,49.85,49.88,44585.0,41.0217,41.0464,41.0217,41.0464,44585.0
2018-05-01 14:35:00,49.88,49.89,49.86,49.88,113239.0,41.0464,41.0546,41.0299,41.0464,113239.0
2018-05-01 14:40:00,49.88,49.97,49.88,49.97,106480.0,41.0464,41.1205,41.0464,41.1205,106480.0
2018-05-01 14:45:00,49.97,50.0,49.95,49.96,90008.0,41.1205,41.1451,41.104,41.1122,90008.0
2018-05-01 14:50:00,49.97,49.98,49.93,49.94,111631.0,41.1205,41.1287,41.0875,41.0958,111631.0
2018-05-01 14:55:00,49.94,49.97,49.92,49.97,143400.0,41.0958,41.1205,41.0793,41.1205,143400.0
2018-05-01 15:00:00,49.97,50.01,49.95,49.97,119809.0,41.1205,41.1534,41.104,41.1205,119809.0
2018-05-01 15:05:00,49.97,50.03,49.97,50.01,111433.0,41.1205,41.1698,41.1205,41.1534,111433.0
2018-05-01 15:10:00,50.01,50.01,49.94,49.95,121159.0,41.1534,41.1534,41.0958,41.104,121159.0
2018-05-01 15:15:00,49.94,49.95,49.91,49.91,132514.0,41.0958,41.104,41.0711,41.0711,132514.0
2018-05-01 15:20:00,49.91,49.93,49.88,49.89,114461.0,41.0711,41.0875,41.0464,41.0546,114461.0
2018-05-01 15:25:00,49.9,49.91,49.85,49.88,153084.0,41.0629,41.0711,41.0217,41.0464,153084.0
2018-05-01 15:30:00,49.88,49.92,49.86,49.9,149173.0,41.0464,41.0793,41.0299,41.0629,149173.0
2018-05-01 15:35:00,49.9,49.91,49.86,49.87,276195.0,41.0629,41.0711,41.0299,41.0382,276195.0
2018-05-01 15:40:00,49.88,49.95,49.87,49.94,155082.0,41.0464,41.104,41.0382,41.0958,155082.0
2018-05-01 15:45:00,49.94,49.98,49.94,49.97,226390.0,41.0958,41.1287,41.0958,41.1205,226390.0
2018-05-01 15:50:00,49.97,50.01,49.96,49.96,348793.0,41.1205,41.1534,41.1122,41.1122,348793.0
2018-05-01 15:55:00,49.96,50.03,49.96,50.01,917181.0,41.1122,41.1698,41.1122,41.1534,917181.0
2018-05-02 09:30:00,49.87,49.92,49.62,49.62,197531.0,41.0382,41.0793,40.8324,40.8324,197531.0
2018-05-02 09:35:00,49.62,49.76,49.61,49.67,274283.0,40.8324,40.9476,40.8242,40.8736,274283.0
2018-05-02 09:40:00,49.68,49.68,49.57,49.59,178349.0,40.8818,40.8818,40.7913,40.8078,178349.0
2018-05-02 09:45:00,49.59,49.61,49.54,49.57,131319.0,40.8078,40.8242,40.7666,40.7913,131319.0
2018-05-02 09:50:00,49.56,49.57,49.46,49.5,144611.0,40.7831,40.7913,40.7008,40.7337,144611.0
2018-05-02 09:55:00,49.5,49.51,49.39,49.4,277589.0,40.7337,40.7419,40.6432,40.6514,277589.0
2018-05-02 10:00:00,49.4,49.46,49.37,49.42,483233.0,40.6514,40.7008,40.6267,40.6679,483233.0
2018-05-02 10:05:00,49.41,49.48,49.41,49.44,275172.0,40.6596,40.7172,40.6596,40.6843,275172.0
2018-05-02 10:10:00,49.45,49.52,49.4,49.52,236928.0,40.6925,40.7501,40.6514,40.7501,236928.0
2018-05-02 10:15:00,49.53,49.55,49.47,49.5,161016.0,40.7584,40.7748,40.709,40.7337,161016.0
2018-05-02 10:20:00,49.5,49.53,49.45,49.51,243838.0,40.7337,40.7584,40.6925,40.7419,243838.0
2018-05-02 10:25:00,49.51,49.52,49.48,49.51,250770.0,40.7419,40.7501,40.7172,40.7419,250770.0
2018-05-02 10:30:00,49.51,49.54,49.47,49.49,733856.0,40.7419,40.7666,40.709,40.7255,733856.0
2018-05-02 10:35:00,49.49,49.54,49.48,49.52,202758.0,40.7255,40.7666,40.7172,40.7501,202758.0
2018-05-02 10:40:00,49.52,49.52,49.41,49.41,108822.0,40.7501,40.7501,40.6596,40.6596,108822.0
2018-05-02 10:45:00,49.41,49.47,49.4,49.44,101510.0,40.6596,40.709,40.6514,40.6843,101510.0
2018-05-02 10:50:00,49.44,49.51,49.44,49.49,118007.0,40.6843,40.7419,40.6843,40.7255,118007.0
2018-05-02 10:55:00,49.48,49.5,49.44,49.45,61722.0,40.7172,40.7337,40.6843,40.6925,61722.0
2018-05-02 11:00:00,49.45,49.45,49.38,49.38,81853.0,40.6925,40.6925,40.6349,40.6349,81853.0
2018-05-02 11:05:00,49.37,49.4,49.34,49.39,62822.0,40.6267,40.6514,40.602,40.6432,62822.0
2018-05-02 11:10:00,49.39,49.42,49.38,49.41,260039.0,40.6432,40.6679,40.6349,40.6596,260039.0
2018-05-02 11:15:00,49.41,49.42,49.36,49.38,169828.0,40.6596,40.6679,40.6185,40.6349,169828.0
2018-05-02 11:20:00,49.38,49.42,49.35,49.41,166006.0,40.6349,40.6679,40.6103,40.6596,166006.0
2018-05-02 11:25:00,49.41,49.43,49.38,49.39,223044.0,40.6596,40.6761,40.6349,40.6432,223044.0
2018-05-02 11:30:00,49.39,49.4,49.35,49.38,148147.0,40.6432,40.6514,40.6103,40.6349,148147.0
2018-05-02 11:35:00,49.38,49.4,49.36,49.39,60078.0,40.6349,40.6514,40.6185,40.6432,60078.0
2018-05-02 11:40:00,49.38,49.41,49.36,49.36,66216.0,40.6349,40.6596,40.6185,40.6185,66216.0
2018-05-02 11:45:00,49.36,49.37,49.29,49.3,267828.0,40.6185,40.6267,40.5609,40.5691,267828.0
2018-05-02 11:50:00,49.3,49.31,49.26,49.29,59447.0,40.5691,40.5773,40.5362,40.5609,59447.0
2018-05-02 11:55:00,49.29,49.34,49.27,49.33,132503.0,40.5609,40.602,40.5444,40.5938,132503.0
2018-05-02 12:00:00,49.33,49.4,49.3,49.4,418432.0,40.5938,40.6514,40.5691,40.6514,418432.0
2018-05-02 12:05:00,49.39,49.41,49.34,49.37,492798.0,40.6432,40.6596,40.602,40.6267,492798.0
2018-05-02 12:10:00,49.37,49.39,49.32,49.34,261324.0,40.6267,40.6432,40.5856,40.602,261324.0
2018-05-02 12:15:00,49.33,49.35,49.31,49.34,158389.0,40.5938,40.6103,40.5773,40.602,158389.0
2018-05-02 12:20:00,49.34,49.37,49.33,49.37,42901.0,40.602,40.6267,40.5938,40.6267,42901.0
2018-05-02 12:25:00,49.37,49.41,49.35,49.38,112465.0,40.6267,40.6596,40.6103,40.6349,112465.0
2018-05-02 12:30:00,49.38,49.39,49.36,49.39,83129.0,40.6349,40.6432,40.6185,40.6432,83129.0
2018-05-02 12:35:00,49.39,49.39,49.33,49.36,67157.0,40.6432,40.6432,40.5938,40.6185,67157.0
2018-05-02 12:40:00,49.36,49.37,49.34,49.34,62967.0,40.6185,40.6267,40.602,40.602,62967.0
2018-05-02 12:45:00,49.34,49.35,49.3,49.32,233668.0,40.602,40.6103,40.5691,40.5856,233668.0
2018-05-02 12:50:00,49.32,49.33,49.29,49.3,71619.0,40.5856,40.5938,40.5609,40.5691,71619.0
2018-05-02 12:55:00,49.3,49.33,49.28,49.3,37302.0,40.5691,40.5938,40.5527,40.5691,37302.0
2018-05-02 13:00:00,49.3,49.32,49.29,49.29,205001.0,40.5691,40.5856,40.5609,40.5609,205001.0
2018-05-02 13:05:00,49.3,49.3,49.27,49.28,55585.0,40.5691,40.5691,40.5444,40.5527,55585.0
2018-05-02 13:10:00,49.28,49.3,49.26,49.27,105281.0,40.5527,40.5691,40.5362,40.5444,105281.0
2018-05-02 13:15:00,49.27,49.27,49.22,49.23,88189.0,40.5444,40.5444,40.5033,40.5115,88189.0
2018-05-02 13:20:00,49.23,49.26,49.23,49.26,113381.0,40.5115,40.5362,40.5115,40.5362,113381.0
2018-05-02 13:25:00,49.26,49.27,49.24,49.25,66968.0,40.5362,40.5444,40.5197,40.528,66968.0
2018-05-02 13:30:00,49.25,49.27,49.23,49.25,122190.0,40.528,40.5444,40.5115,40.528,122190.0
2018-05-02 13:35:00,49.24,49.26,49.23,49.23,101074.0,40.5197,40.5362,40.5115,40.5115,101074.0
2018-05-02 13:40:00,49.24,49.24,49.22,49.23,32215.0,40.5197,40.5197,40.5033,40.5115,32215.0
2018-05-02 13:45:00,49.24,49.28,49.23,49.26,76676.0,40.5197,40.5527,40.5115,40.5362,76676.0
2018-05-02 13:50:00,49.26,49.28,49.24,49.27,550372.0,40.5362,40.5527,40.5197,40.5444,550372.0
2018-05-02 13:55:00,49.28,49.28,49.25,49.28,82550.0,40.5527,40.5527,40.528,40.5527,82550.0
2018-05-02 14:00:00,49.29,49.35,49.27,49.35,203412.0,40.5609,40.6103,40.5444,40.6103,203412.0
2018-05-02 14:05:00,49.35,49.41,49.31,49.37,130440.0,40.6103,40.6596,40.5773,40.6267,130440.0
2018-05-02 14:10:00,49.37,49.39,49.32,49.33,152348.0,40.6267,40.6432,40.5856,40.5938,152348.0
2018-05-02 14:15:00,49.33,49.33,49.21,49.21,96153.0,40.5938,40.5938,40.495,40.495,96153.0
2018-05-02 14:20:00,49.22,49.24,49.17,49.18,113427.0,40.5033,40.5197,40.4621,40.4704,113427.0
2018-05-02 14:25:00,49.19,49.26,49.17,49.23,276569.0,40.4786,40.5362,40.4621,40.5115,276569.0
2018-05-02 14:30:00,49.23,49.28,49.16,49.17,384733.0,40.5115,40.5527,40.4539,40.4621,384733.0
2018-05-02 14:35:00,49.17,49.19,49.13,49.17,57463.0,40.4621,40.4786,40.4292,40.4621,57463.0
2018-05-02 14:40:00,49.16,49.18,49.12,49.15,352646.0,40.4539,40.4704,40.421,40.4457,352646.0
2018-05-02 14:45:00,49.15,49.17,49.13,49.16,76582.0,40.4457,40.4621,40.4292,40.4539,76582.0
2018-05-02 14:50:00,49.17,49.18,49.12,49.12,699858.0,40.4621,40.4704,40.421,40.421,699858.0
2018-05-02 14:55:00,49.11,49.15,49.1,49.13,117386.0,40.4128,40.4457,40.4045,40.4292,117386.0
2018-05-02 15:00:00,49.13,49.13,49.09,49.12,226583.0,40.4292,40.4292,40.3963,40.421,226583.0
2018-05-02 15:05:00,49.12,49.17,49.12,49.16,172746.0,40.421,40.4621,40.421,40.4539,172746.0
2018-05-02 15:10:00,49.17,49.17,49.13,49.14,175442.0,40.4621,40.4621,40.4292,40.4374,175442.0
2018-05-02 15:15:00,49.13,49.15,49.11,49.12,355168.0,40.4292,40.4457,40.4128,40.421,355168.0
2018-05-02 15:20:00,49.13,49.13,49.04,49.04,272850.0,40.4292,40.4292,40.3552,40.3552,272850.0
2018-05-02 15:25:00,49.05,49.07,49.03,49.05,391584.0,40.3634,40.3798,40.3469,40.3634,391584.0
2018-05-02 15:30:00,49.05,49.06,49.0,49.04,174154.0,40.3634,40.3716,40.3222,40.3552,174154.0
2018-05-02 15:35:00,49.04,49.04,49.0,49.02,306196.0,40.3552,40.3552,40.3222,40.3387,306196.0
2018-05-02 15:40:00,49.02,49.05,48.98,48.99,598065.0,40.3387,40.3634,40.3058,40.314,598065.0
2018-05-02 15:45:00,48.99,48.99,48.92,48.94,428000.0,40.314,40.314,40.2564,40.2729,428000.0
2018-05-02 15:50:00,48.93,48.97,48.92,48.96,707162.0,40.2646,40.2976,40.2564,40.2893,707162.0
2018-05-02 15:55:00,48.96,49.04,48.95,49.02,929946.0,40.2893,40.3552,40.2811,40.3387,929946.0
2018-05-03 09:30:00,49.15,49.18,48.92,49.04,546250.0,40.4457,40.4704,40.2564,40.3552,546250.0
2018-05-03 09:35:00,49.04,49.04,48.87,49.03,873620.0,40.3552,40.3552,40.2153,40.3469,873620.0
2018-05-03 09:40:00,49.03,49.03,48.94,48.98,438113.0,40.3469,40.3469,40.2729,40.3058,438113.0
2018-05-03 09:45:00,48.99,49.09,48.98,49.09,186530.0,40.314,40.3963,40.3058,40.3963,186530.0
2018-05-03 09:50:00,49.08,49.08,49.04,49.07,137818.0,40.3881,40.3881,40.3552,40.3798,137818.0
2018-05-03 09:55:00,49.07,49.1,49.03,49.07,241292.0,40.3798,40.4045,40.3469,40.3798,241292.0
2018-05-03 10:00:00,49.07,49.08,49.01,49.07,243053.0,40.3798,40.3881,40.3305,40.3798,243053.0
2018-05-03 10:05:00,49.06,49.07,48.98,49.05,381140.0,40.3716,40.3798,40.3058,40.3634,381140.0
2018-05-03 10:10:00,49.05,49.06,48.98,49.01,278651.0,40.3634,40.3716,40.3058,40.3305,278651.0
2018-05-03 10:15:00,49.01,49.02,48.98,49.02,512219.0,40.3305,40.3387,40.3058,40.3387,512219.0
2018-05-03 10:20:00,49.03,49.04,48.94,48.96,210265.0,40.3469,40.3552,40.2729,40.2893,210265.0
2018-05-03 10:25:00,48.97,49.01,48.93,48.95,198087.0,40.2976,40.3305,40.2646,40.2811,198087.0
2018-05-03 10:30:00,48.95,48.96,48.91,48.93,304985.0,40.2811,40.2893,40.2482,40.2646,304985.0
2018-05-03 10:35:00,48.93,48.94,48.79,48.83,219812.0,40.2646,40.2729,40.1494,40.1823,219812.0
2018-05-03 10:40:00,48.83,48.89,48.8,48.8,230319.0,40.1823,40.2317,40.1577,40.1577,230319.0
2018-05-03 10:45:00,48.8,48.9,48.8,48.88,133368.0,40.1577,40.2399,40.1577,40.2235,133368.0
2018-05-03 10:50:00,48.88,48.9,48.84,48.88,203943.0,40.2235,40.2399,40.1906,40.2235,203943.0
2018-05-03 10:55:00,48.88,48.88,48.76,48.82,185783.0,40.2235,40.2235,40.1247,40.1741,185783.0
2018-05-03 11:00:00,48.83,48.88,48.82,48.85,119308.0,40.1823,40.2235,40.1741,40.1988,119308.0
2018-05-03 11:05:00,48.85,48.91,48.84,48.89,171772.0,40.1988,40.2482,40.1906,40.2317,171772.0
2018-05-03 11:10:00,48.9,48.96,48.87,48.94,207251.0,40.2399,40.2893,40.2153,40.2729,207251.0
2018-05-03 11:15:00,48.94,48.96,48.9,48.92,87398.0,40.2729,40.2893,40.2399,40.2564,87398.0
2018-05-03 11:20:00,48.91,48.92,48.86,48.87,86970.0,40.2482,40.2564,40.207,40.2153,86970.0
2018-05-03 11:25:00,48.86,48.86,48.8,48.81,155466.0,40.207,40.207,40.1577,40.1659,155466.0
2018-05-03 11:30:00,48.8,48.83,48.75,48.83,183081.0,40.1577,40.1823,40.1165,40.1823,183081.0
2018-05-03 11:35:00,48.85,48.9,48.8,48.85,288342.0,40.1988,40.2399,40.1577,40.1988,288342.0
2018-05-03 11:40:00,48.86,48.92,48.81,48.91,134851.0,40.207,40.2564,40.1659,40.2482,134851.0
2018-05-03 11:45:00,48.92,48.99,48.88,48.96,200752.0,40.2564,40.314,40.2235,40.2893,200752.0
2018-05-03 11:50:00,48.97,49.0,48.94,48.99,146603.0,40.2976,40.3222,40.2729,40.314,146603.0
2018-05-03 11:55:00,48.98,49.02,48.94,48.97,359282.0,40.3058,40.3387,40.2729,40.2976,359282.0
2018-05-03 12:00:00,48.98,49.01,48.96,48.96,103784.0,40.3058,40.3305,40.2893,40.2893,103784.0
2018-05-03 12:05:00,48.96,48.98,48.92,48.92,81596.0,40.2893,40.3058,40.2564,40.2564,81596.0
2018-05-03 12:10:00,48.93,48.96,48.86,48.94,84833.0,40.2646,40.2893,40.207,40.2729,84833.0
2018-05-03 12:15:00,48.95,48.95,48.9,48.92,31556.0,40.2811,40.2811,40.2399,40.2564,31556.0
2018-05-03 12:20:00,48.92,48.93,48.9,48.9,130547.0,40.2564,40.2646,40.2399,40.2399,130547.0
2018-05-03 12:25:00,48.89,48.9,48.82,48.83,162383.0,40.2317,40.2399,40.1741,40.1823,162383.0
2018-05-03 12:30:00,48.83,48.89,48.83,48.89,60051.0,40.1823,40.2317,40.1823,40.2317,60051.0
2018-05-03 12:35:00,48.89,49.0,48.87,48.96,98871.0,40.2317,40.3222,40.2153,40.2893,98871.0
2018-05-03 12:40:00,48.97,49.02,48.95,49.01,97000.0,40.2976,40.3387,40.2811,40.3305,97000.0
2018-05-03 12:45:00,49.01,49.02,48.99,49.01,116213.0,40.3305,40.3387,40.314,40.3305,116213.0
2018-05-03 12:50:00,49.0,49.08,48.98,49.03,181910.0,40.3222,40.3881,40.3058,40.3469,181910.0
2018-05-03 12:55:00,49.04,49.14,49.03,49.12,148512.0,40.3552,40.4374,40.3469,40.421,148512.0
2018-05-03 13:00:00,49.12,49.13,49.04,49.09,288680.0,40.421,40.4292,40.3552,40.3963,288680.0
2018-05-03 13:05:00,49.08,49.09,49.02,49.02,138206.0,40.3881,40.3963,40.3387,40.3387,138206.0
2018-05-03 13:10:00,49.03,49.08,49.02,49.05,140838.0,40.3469,40.3881,40.3387,40.3634,140838.0
2018-05-03 13:15:00,49.04,49.15,49.04,49.08,235699.0,40.3552,40.4457,40.3552,40.3881,235699.0
2018-05-03 13:20:00,49.08,49.09,49.01,49.01,129746.0,40.3881,40.3963,40.3305,40.3305,129746.0
2018-05-03 13:25:00,49.02,49.04,48.98,49.03,117900.0,40.3387,40.3552,40.3058,40.3469,117900.0
2018-05-03 13:30:00,49.03,49.17,49.03,49.17,169295.0,40.3469,40.4621,40.3469,40.4621,169295.0
2018-05-03 13:35:00,49.16,49.24,49.16,49.23,253369.0,40.4539,40.5197,40.4539,40.5115,253369.0
2018-05-03 13:40:00,49.24,49.26,49.21,49.24,270818.0,40.5197,40.5362,40.495,40.5197,270818.0
2018-05-03 13:45:00,49.24,49.24,49.14,49.15,120933.0,40.5197,40.5197,40.4374,40.4457,120933.0
2018-05-03 13:50:00,49.15,49.16,49.12,49.16,87774.0,40.4457,40.4539,40.421,40.4539,87774.0
2018-05-03 13:55:00,49.16,49.17,49.13,49.13,85724.0,40.4539,40.4621,40.4292,40.4292,85724.0
2018-05-03 14:00:00,49.13,49.13,49.06,49.07,103027.0,40.4292,40.4292,40.3716,40.3798,103027.0
2018-05-03 14:05:00,49.07,49.1,49.05,49.1,189887.0,40.3798,40.4045,40.3634,40.4045,189887.0
2018-05-03 14:10:00,49.1,49.1,49.04,49.06,132277.0,40.4045,40.4045,40.3552,40.3716,132277.0
2018-05-03 14:15:00,49.05,49.07,49.03,49.04,100405.0,40.3634,40.3798,40.3469,40.3552,100405.0
2018-05-03 14:20:00,49.03,49.04,48.98,49.01,459290.0,40.3469,40.3552,40.3058,40.3305,459290.0
2018-05-03 14:25:00,49.01,49.06,49.01,49.06,467366.0,40.3305,40.3716,40.3305,40.3716,467366.0
2018-05-03 14:30:00,49.07,49.13,49.06,49.08,274378.0,40.3798,40.4292,40.3716,40.3881,274378.0
2018-05-03 14:35:00,49.08,49.1,49.05,49.07,101534.0,40.3881,40.4045,40.3634,40.3798,101534.0
2018-05-03 14:40:00,49.06,49.08,49.01,49.02,337252.0,40.3716,40.3881,40.3305,40.3387,337252.0
2018-05-03 14:45:00,49.02,49.04,48.98,49.0,219885.0,40.3387,40.3552,40.3058,40.3222,219885.0
2018-05-03 14:50:00,48.99,49.0,48.93,48.95,133061.0,40.314,40.3222,40.2646,40.2811,133061.0
2018-05-03 14:55:00,48.94,48.95,48.9,48.95,103966.0,40.2729,40.2811,40.2399,40.2811,103966.0
2018-05-03 15:00:00,48.95,49.01,48.95,48.97,184687.0,40.2811,40.3305,40.2811,40.2976,184687.0
2018-05-03 15:05:00,48.97,49.01,48.94,48.94,187411.0,40.2976,40.3305,40.2729,40.2729,187411.0
2018-05-03 15:10:00,48.93,48.96,48.91,48.95,66034.0,40.2646,40.2893,40.2482,40.2811,66034.0
2018-05-03 15:15:00,48.94,48.99,48.93,48.95,136033.0,40.2729,40.314,40.2646,40.2811,136033.0
2018-05-03 15:20:00,48.95,48.96,48.91,48.95,126913.0,40.2811,40.2893,40.2482,40.2811,126913.0
2018-05-03 15:25:00,48.94,48.96,48.92,48.95,106619.0,40.2729,40.2893,40.2564,40.2811,106619.0
2018-05-03 15:30:00,48.95,48.99,48.94,48.95,123945.0,40.2811,40.314,40.2729,40.2811,123945.0
2018-05-03 15:35:00,48.95,48.95,48.89,48.91,154801.0,40.2811,40.2811,40.2317,40.2482,154801.0
2018-05-03 15:40:00,48.91,48.96,48.9,48.95,182315.0,40.2482,40.2893,40.2399,40.2811,182315.0
2018-05-03 15:45:00,48.95,48.97,48.93,48.95,203839.0,40.2811,40.2976,40.2646,40.2811,203839.0
2018-05-03 15:50:00,48.95,48.98,48.93,48.97,235400.0,40.2811,40.3058,40.2646,40.2976,235400.0
2018-05-03 15:55:00,48.97,49.0,48.91,48.99,705431.0,40.2976,40.3222,40.2482,40.314,705431.0
2018-05-04 09:30:00,48.94,49.03,48.89,48.97,208787.0,40.2729,40.3469,40.2317,40.2976,208787.0
2018-05-04 09:35:00,48.97,49.11,48.96,49.11,179413.0,40.2976,40.4128,40.2893,40.4128,179413.0
2018-05-04 09:40:00,49.1,49.19,49.1,49.19,380050.0,40.4045,40.4786,40.4045,40.4786,380050.0
2018-05-04 09:45:00,49.19,49.3,49.17,49.3,351689.0,40.4786,40.5691,40.4621,40.5691,351689.0
2018-05-04 09:50:00,49.29,49.31,49.23,49.31,305849.0,40.5609,40.5773,40.5115,40.5773,305849.0
2018-05-04 09:55:00,49.3,49.31,49.24,49.24,106846.0,40.5691,40.5773,40.5197,40.5197,106846.0
2018-05-04 10:00:00,49.25,49.25,49.22,49.25,102732.0,40.528,40.528,40.5033,40.528,102732.0
2018-05-04 10:05:00,49.26,49.34,49.25,49.31,151119.0,40.5362,40.602,40.528,40.5773,151119.0
2018-05-04 10:10:00,49.32,49.35,49.29,49.34,160838.0,40.5856,40.6103,40.5609,40.602,160838.0
2018-05-04 10:15:00,49.34,49.38,49.33,49.35,210063.0,40.602,40.6349,40.5938,40.6103,210063.0
2018-05-04 10:20:00,49.37,49.4,49.35,49.39,93699.0,40.6267,40.6514,40.6103,40.6432,93699.0
2018-05-04 10:25:00,49.38,49.48,49.38,49.46,69331.0,40.6349,40.7172,40.6349,40.7008,69331.0
2018-05-04 10:30:00,49.46,49.5,49.42,49.49,229683.0,40.7008,40.7337,40.6679,40.7255,229683.0
2018-05-04 10:35:00,49.5,49.52,49.49,49.5,602534.0,40.7337,40.7501,40.7255,40.7337,602534.0
2018-05-04 10:40:00,49.5,49.6,49.49,49.58,242837.0,40.7337,40.816,40.7255,40.7995,242837.0
2018-05-04 10:45:00,49.58,49.61,49.56,49.6,217777.0,40.7995,40.8242,40.7831,40.816,217777.0
2018-05-04 10:50:00,49.6,49.62,49.58,49.61,167783.0,40.816,40.8324,40.7995,40.8242,167783.0
2018-05-04 10:55:00,49.6,49.61,49.54,49.55,224132.0,40.816,40.8242,40.7666,40.7748,224132.0
2018-05-04 11:00:00,49.54,49.56,49.52,49.53,205501.0,40.7666,40.7831,40.7501,40.7584,205501.0
2018-05-04 11:05:00,49.52,49.58,49.51,49.58,63542.0,40.7501,40.7995,40.7419,40.7995,63542.0
2018-05-04 11:10:00,49.59,49.6,49.52,49.53,93687.0,40.8078,40.816,40.7501,40.7584,93687.0
2018-05-04 11:15:00,49.53,49.57,49.53,49.56,53727.0,40.7584,40.7913,40.7584,40.7831,53727.0
2018-05-04 11:20:00,49.57,49.62,49.56,49.62,56803.0,40.7913,40.8324,40.7831,40.8324,56803.0
2018-05-04 11:25:00,49.62,49.64,49.59,49.64,81283.0,40.8324,40.8489,40.8078,40.8489,81283.0
2018-05-04 11:30:00,49.64,49.69,49.64,49.68,100787.0,40.8489,40.89,40.8489,40.8818,100787.0
2018-05-04 11:35:00,49.69,49.72,49.66,49.69,101427.0,40.89,40.9147,40.8654,40.89,101427.0
2018-05-04 11:40:00,49.7,49.73,49.69,49.72,56401.0,40.8983,40.923,40.89,40.9147,56401.0
2018-05-04 11:45:00,49.72,49.72,49.67,49.68,91075.0,40.9147,40.9147,40.8736,40.8818,91075.0
2018-05-04 11:50:00,49.68,49.69,49.63,49.64,68506.0,40.8818,40.89,40.8407,40.8489,68506.0
2018-05-04 11:55:00,49.64,49.67,49.63,49.64,238420.0,40.8489,40.8736,40.8407,40.8489,238420.0
2018-05-04 12:00:00,49.64,49.66,49.61,49.66,65321.0,40.8489,40.8654,40.8242,40.8654,65321.0
2018-05-04 12:05:00,49.66,49.67,49.64,49.65,44980.0,40.8654,40.8736,40.8489,40.8571,44980.0
2018-05-04 12:10:00,49.64,49.68,49.64,49.67,304700.0,40.8489,40.8818,40.8489,40.8736,304700.0
2018-05-04 12:15:00,49.67,49.68,49.63,49.65,195875.0,40.8736,40.8818,40.8407,40.8571,195875.0
2018-05-04 12:20:00,49.66,49.68,49.64,49.68,30944.0,40.8654,40.8818,40.8489,40.8818,30944.0
2018-05-04 12:25:00,49.68,49.7,49.65,49.69,59321.0,40.8818,40.8983,40.8571,40.89,59321.0
2018-05-04 12:30:00,49.7,49.71,49.68,49.69,80230.0,40.8983,40.9065,40.8818,40.89,80230.0
2018-05-04 12:35:00,49.7,49.73,49.68,49.72,94910.0,40.8983,40.923,40.8818,40.9147,94910.0
2018-05-04 12:40:00,49.73,49.73,49.68,49.68,120717.0,40.923,40.923,40.8818,40.8818,120717.0
2018-05-04 12:45:00,49.68,49.7,49.66,49.68,157074.0,40.8818,40.8983,40.8654,40.8818,157074.0
2018-05-04 12:50:00,49.68,49.72,49.68,49.72,99735.0,40.8818,40.9147,40.8818,40.9147,99735.0
2018-05-04 12:55:00,49.72,49.74,49.71,49.73,139329.0,40.9147,40.9312,40.9065,40.923,139329.0
2018-05-04 13:00:00,49.72,49.75,49.71,49.74,592705.0,40.9147,40.9394,40.9065,40.9312,592705.0
2018-05-04 13:05:00,49.73,49.79,49.73,49.78,81684.0,40.923,40.9723,40.923,40.9641,81684.0
2018-05-04 13:10:00,49.77,49.8,49.77,49.78,46779.0,40.9559,40.9806,40.9559,40.9641,46779.0
2018-05-04 13:15:00,49.78,49.8,49.77,49.8,73111.0,40.9641,40.9806,40.9559,40.9806,73111.0
2018-05-04 13:20:00,49.81,49.86,49.81,49.85,47381.0,40.9888,41.0299,40.9888,41.0217,47381.0
2018-05-04 13:25:00,49.85,49.87,49.84,49.85,43715.0,41.0217,41.0382,41.0135,41.0217,43715.0
2018-05-04 13:30:00,49.84,49.85,49.83,49.84,32225.0,41.0135,41.0217,41.0052,41.0135,32225.0
2018-05-04 13:35:00,49.84,49.85,49.79,49.82,91029.0,41.0135,41.0217,40.9723,40.997,91029.0
2018-05-04 13:40:00,49.82,49.83,49.77,49.77,40883.0,40.997,41.0052,40.9559,40.9559,40883.0
2018-05-04 13:45:00,49.78,49.79,49.76,49.79,75132.0,40.9641,40.9723,40.9476,40.9723,75132.0
2018-05-04 13:50:00,49.79,49.83,49.78,49.81,55044.0,40.9723,41.0052,40.9641,40.9888,55044.0
2018-05-04 13:55:00,49.81,49.83,49.8,49.81,42267.0,40.9888,41.0052,40.9806,40.9888,42267.0
2018-05-04 14:00:00,49.82,49.82,49.79,49.8,118011.0,40.997,40.997,40.9723,40.9806,118011.0
2018-05-04 14:05:00,49.79,49.84,49.79,49.83,216732.0,40.9723,41.0135,40.9723,41.0052,216732.0
2018-05-04 14:10:00,49.83,49.84,49.8,49.82,271403.0,41.0052,41.0135,40.9806,40.997,271403.0
2018-05-04 14:15:00,49.82,49.82,49.8,49.8,40547.0,40.997,40.997,40.9806,40.9806,40547.0
2018-05-04 14:20:00,49.8,49.85,49.8,49.84,82163.0,40.9806,41.0217,40.9806,41.0135,82163.0
2018-05-04 14:25:00,49.84,49.88,49.83,49.88,112873.0,41.0135,41.0464,41.0052,41.0464,112873.0
2018-05-04 14:30:00,49.88,49.89,49.86,49.87,128299.0,41.0464,41.0546,41.0299,41.0382,128299.0
2018-05-04 14:35:00,49.88,49.88,49.86,49.86,77097.0,41.0464,41.0464,41.0299,41.0299,77097.0
2018-05-04 14:40:00,49.86,49.92,49.86,49.9,123008.0,41.0299,41.0793,41.0299,41.0629,123008.0
2018-05-04 14:45:00,49.9,49.94,49.9,49.93,127292.0,41.0629,41.0958,41.0629,41.0875,127292.0
2018-05-04 14:50:00,49.93,49.94,49.9,49.91,154166.0,41.0875,41.0958,41.0629,41.0711,154166.0
2018-05-04 14:55:00,49.91,49.92,49.85,49.87,94763.0,41.0711,41.0793,41.0217,41.0382,94763.0
2018-05-04 15:00:00,49.87,49.89,49.86,49.88,298919.0,41.0382,41.0546,41.0299,41.0464,298919.0
2018-05-04 15:05:00,49.88,49.88,49.81,49.84,78186.0,41.0464,41.0464,40.9888,41.0135,78186.0
2018-05-04 15:10:00,49.83,49.84,49.8,49.83,277950.0,41.0052,41.0135,40.9806,41.0052,277950.0
2018-05-04 15:15:00,49.83,49.84,49.8,49.84,116235.0,41.0052,41.0135,40.9806,41.0135,116235.0
2018-05-04 15:20:00,49.84,49.85,49.82,49.85,134562.0,41.0135,41.0217,40.997,41.0217,134562.0
2018-05-04 15:25:00,49.85,49.86,49.83,49.85,66931.0,41.0217,41.0299,41.0052,41.0217,66931.0
2018-05-04 15:30:00,49.84,49.86,49.78,49.8,112871.0,41.0135,41.0299,40.9641,40.9806,112871.0
2018-05-04 15:35:00,49.79,49.81,49.72,49.73,511057.0,40.9723,40.9888,40.9147,40.923,511057.0
2018-05-04 15:40:00,49.73,49.74,49.7,49.73,213011.0,40.923,40.9312,40.8983,40.923,213011.0
2018-05-04 15:45:00,49.72,49.72,49.67,49.68,212561.0,40.9147,40.9147,40.8736,40.8818,212561.0
2018-05-04 15:50:00,49.68,49.68,49.63,49.65,260148.0,40.8818,40.8818,40.8407,40.8571,260148.0
2018-05-04 15:55:00,49.65,49.71,49.63,49.7,832877.0,40.8571,40.9065,40.8407,40.8983,832877.0
2018-05-07 09:30:00,49.89,49.89,49.64,49.75,292259.0,41.0546,41.0546,40.8489,40.9394,292259.0
2018-05-07 09:35:00,49.75,49.84,49.75,49.77,205916.0,40.9394,41.0135,40.9394,40.9559,205916.0
2018-05-07 09:40:00,49.76,49.78,49.71,49.78,188769.0,40.9476,40.9641,40.9065,40.9641,188769.0
2018-05-07 09:45:00,49.78,49.79,49.72,49.78,93265.0,40.9641,40.9723,40.9147,40.9641,93265.0
2018-05-07 09:50:00,49.78,49.83,49.73,49.74,163865.0,40.9641,41.0052,40.923,40.9312,163865.0
2018-05-07 09:55:00,49.75,49.78,49.73,49.78,132196.0,40.9394,40.9641,40.923,40.9641,132196.0
2018-05-07 10:00:00,49.78,49.78,49.7,49.74,125790.0,40.9641,40.9641,40.8983,40.9312,125790.0
2018-05-07 10:05:00,49.74,49.75,49.66,49.67,94052.0,40.9312,40.9394,40.8654,40.8736,94052.0
2018-05-07 10:10:00,49.67,49.71,49.63,49.64,191587.0,40.8736,40.9065,40.8407,40.8489,191587.0
2018-05-07 10:15:00,49.64,49.65,49.6,49.62,152045.0,40.8489,40.8571,40.816,40.8324,152045.0
2018-05-07 10:20:00,49.63,49.64,49.58,49.61,127380.0,40.8407,40.8489,40.7995,40.8242,127380.0
2018-05-07 10:25:00,49.62,49.63,49.58,49.6,152436.0,40.8324,40.8407,40.7995,40.816,152436.0
2018-05-07 10:30:00,49.6,49.63,49.54,49.58,282365.0,40.816,40.8407,40.7666,40.7995,282365.0
2018-05-07 10:35:00,49.59,49.59,49.51,49.53,307306.0,40.8078,40.8078,40.7419,40.7584,307306.0
2018-05-07 10:40:00,49.53,49.56,49.48,49.5,254855.0,40.7584,40.7831,40.7172,40.7337,254855.0
2018-05-07 10:45:00,49.5,49.53,49.48,49.52,92956.0,40.7337,40.7584,40.7172,40.7501,92956.0
2018-05-07 10:50:00,49.52,49.52,49.46,49.46,105991.0,40.7501,40.7501,40.7008,40.7008,105991.0
2018-05-07 10:55:00,49.47,49.49,49.43,49.48,80527.0,40.709,40.7255,40.6761,40.7172,80527.0
2018-05-07 11:00:00,49.48,49.49,49.45,49.45,68188.0,40.7172,40.7255,40.6925,40.6925,68188.0
2018-05-07 11:05:00,49.45,49.5,49.44,49.5,186352.0,40.6925,40.7337,40.6843,40.7337,186352.0
2018-05-07 11:10:00,49.5,49.53,49.47,49.52,108018.0,40.7337,40.7584,40.709,40.7501,108018.0
2018-05-07 11:15:00,49.52,49.52,49.48,49.48,88078.0,40.7501,40.7501,40.7172,40.7172,88078.0
2018-05-07 11:20:00,49.48,49.51,49.48,49.49,107688.0,40.7172,40.7419,40.7172,40.7255,107688.0
2018-05-07 11:25:00,49.49,49.51,49.46,49.51,84396.0,40.7255,40.7419,40.7008,40.7419,84396.0
2018-05-07 11:30:00,49.51,49.54,49.5,49.52,69374.0,40.7419,40.7666,40.7337,40.7501,69374.0
2018-05-07 11:35:00,49.51,49.53,49.49,49.52,63070.0,40.7419,40.7584,40.7255,40.7501,63070.0
2018-05-07 11:40:00,49.52,49.52,49.46,49.47,41451.0,40.7501,40.7501,40.7008,40.709,41451.0
2018-05-07 11:45:00,49.46,49.48,49.44,49.45,121938.0,40.7008,40.7172,40.6843,40.6925,121938.0
2018-05-07 11:50:00,49.45,49.46,49.44,49.45,40774.0,40.6925,40.7008,40.6843,40.6925,40774.0
2018-05-07 11:55:00,49.45,49.45,49.42,49.44,64002.0,40.6925,40.6925,40.6679,40.6843,64002.0
2018-05-07 12:00:00,49.43,49.45,49.4,49.41,60728.0,40.6761,40.6925,40.6514,40.6596,60728.0
2018-05-07 12:05:00,49.41,49.44,49.41,49.41,71317.0,40.6596,40.6843,40.6596,40.6596,71317.0
2018-05-07 12:10:00,49.41,49.45,49.4,49.44,99826.0,40.6596,40.6925,40.6514,40.6843,99826.0
2018-05-07 12:15:00,49.44,49.47,49.43,49.46,88124.0,40.6843,40.709,40.6761,40.7008,88124.0
2018-05-07 12:20:00,49.46,49.47,49.42,49.43,83788.0,40.7008,40.709,40.6679,40.6761,83788.0
2018-05-07 12:25:00,49.43,49.47,49.42,49.46,30254.0,40.6761,40.709,40.6679,40.7008,30254.0
2018-05-07 12:30:00,49.45,49.47,49.43,49.47,30142.0,40.6925,40.709,40.6761,40.709,30142.0
2018-05-07 12:35:00,49.47,49.48,49.46,49.47,31830.0,40.709,40.7172,40.7008,40.709,31830.0
2018-05-07 12:40:00,49.47,49.48,49.46,49.47,42741.0,40.709,40.7172,40.7008,40.709,42741.0
2018-05-07 12:45:00,49.47,49.47,49.42,49.44,32533.0,40.709,40.709,40.6679,40.6843,32533.0
2018-05-07 12:50:00,49.45,49.45,49.41,49.43,89749.0,40.6925,40.6925,40.6596,40.6761,89749.0
2018-05-07 12:55:00,49.43,49.44,49.42,49.43,30335.0,40.6761,40.6843,40.6679,40.6761,30335.0
2018-05-07 13:00:00,49.43,49.45,49.42,49.43,64766.0,40.6761,40.6925,40.6679,40.6761,64766.0
2018-05-07 13:05:00,49.44,49.45,49.39,49.43,65552.0,40.6843,40.6925,40.6432,40.6761,65552.0
2018-05-07 13:10:00,49.43,49.44,49.41,49.41,46792.0,40.6761,40.6843,40.6596,40.6596,46792.0
2018-05-07 13:15:00,49.41,49.43,49.4,49.43,67687.0,40.6596,40.6761,40.6514,40.6761,67687.0
2018-05-07 13:20:00,49.43,49.45,49.42,49.43,45226.0,40.6761,40.6925,40.6679,40.6761,45226.0
2018-05-07 13:25:00,49.43,49.46,49.43,49.45,124240.0,40.6761,40.7008,40.6761,40.6925,124240.0
2018-05-07 13:30:00,49.45,49.48,49.44,49.46,42684.0,40.6925,40.7172,40.6843,40.7008,42684.0
2018-05-07 13:35:00,49.46,49.48,49.44,49.45,37580.0,40.7008,40.7172,40.6843,40.6925,37580.0
2018-05-07 13:40:00,49.45,49.47,49.43,49.45,60426.0,40.6925,40.709,40.6761,40.6925,60426.0
2018-05-07 13:45:00,49.45,49.46,49.43,49.44,33059.0,40.6925,40.7008,40.6761,40.6843,33059.0
2018-05-07 13:50:00,49.44,49.46,49.43,49.44,49825.0,40.6843,40.7008,40.6761,40.6843,49825.0
2018-05-07 13:55:00,49.44,49.45,49.43,49.43,101270.0,40.6843,40.6925,40.6761,40.6761,101270.0
2018-05-07 14:00:00,49.43,49.47,49.43,49.44,79171.0,40.6761,40.709,40.6761,40.6843,79171.0
2018-05-07 14:05:00,49.44,49.45,49.42,49.45,23918.0,40.6843,40.6925,40.6679,40.6925,23918.0
2018-05-07 14:10:00,49.45,49.47,49.44,49.47,40451.0,40.6925,40.709,40.6843,40.709,40451.0
2018-05-07 14:15:00,49.46,49.48,49.45,49.47,45594.0,40.7008,40.7172,40.6925,40.709,45594.0
2018-05-07 14:20:00,49.47,49.5,49.47,49.49,67091.0,40.709,40.7337,40.709,40.7255,67091.0
2018-05-07 14:25:00,49.49,49.49,49.46,49.48,50284.0,40.7255,40.7255,40.7008,40.7172,50284.0
2018-05-07 14:30:00,49.47,49.51,49.47,49.51,55436.0,40.709,40.7419,40.709,40.7419,55436.0
2018-05-07 14:35:00,49.51,49.54,49.49,49.5,87946.0,40.7419,40.7666,40.7255,40.7337,87946.0
2018-05-07 14:40:00,49.5,49.52,49.45,49.47,69536.0,40.7337,40.7501,40.6925,40.709,69536.0
2018-05-07 14:45:00,49.46,49.48,49.44,49.45,85809.0,40.7008,40.7172,40.6843,40.6925,85809.0
2018-05-07 14:50:00,49.44,49.46,49.42,49.43,93261.0,40.6843,40.7008,40.6679,40.6761,93261.0
2018-05-07 14:55:00,49.43,49.44,49.41,49.43,58615.0,40.6761,40.6843,40.6596,40.6761,58615.0
2018-05-07 15:00:00,49.43,49.43,49.39,49.41,67581.0,40.6761,40.6761,40.6432,40.6596,67581.0
2018-05-07 15:05:00,49.41,49.42,49.37,49.38,89655.0,40.6596,40.6679,40.6267,40.6349,89655.0
2018-05-07 15:10:00,49.38,49.4,49.28,49.3,256410.0,40.6349,40.6514,40.5527,40.5691,256410.0
2018-05-07 15:15:00,49.3,49.34,49.28,49.3,295932.0,40.5691,40.602,40.5527,40.5691,295932.0
2018-05-07 15:20:00,49.31,49.33,49.26,49.29,186152.0,40.5773,40.5938,40.5362,40.5609,186152.0
2018-05-07 15:25:00,49.29,49.32,49.27,49.3,115509.0,40.5609,40.5856,40.5444,40.5691,115509.0
2018-05-07 15:30:00,49.3,49.35,49.3,49.34,212389.0,40.5691,40.6103,40.5691,40.602,212389.0
2018-05-07 15:35:00,49.34,49.37,49.33,49.35,145158.0,40.602,40.6267,40.5938,40.6103,145158.0
2018-05-07 15:40:00,49.34,49.36,49.32,49.34,175508.0,40.602,40.6185,40.5856,40.602,175508.0
2018-05-07 15:45:00,49.34,49.38,49.31,49.37,272267.0,40.602,40.6349,40.5773,40.6267,272267.0
2018-05-07 15:50:00,49.37,49.37,49.33,49.36,323837.0,40.6267,40.6267,40.5938,40.6185,323837.0
2018-05-07 15:55:00,49.36,49.4,49.35,49.39,627918.0,40.6185,40.6514,40.6103,40.6432,627918.0
2018-05-08 09:30:00,49.27,49.32,49.21,49.26,189289.0,40.5444,40.5856,40.495,40.5362,189289.0
2018-05-08 09:35:00,49.27,49.29,49.18,49.2,193257.0,40.5444,40.5609,40.4704,40.4868,193257.0
2018-05-08 09:40:00,49.21,49.24,49.18,49.2,212777.0,40.495,40.5197,40.4704,40.4868,212777.0
2018-05-08 09:45:00,49.21,49.22,49.09,49.1,163678.0,40.495,40.5033,40.3963,40.4045,163678.0
2018-05-08 09:50:00,49.1,49.1,49.02,49.05,72604.0,40.4045,40.4045,40.3387,40.3634,72604.0
2018-05-08 09:55:00,49.06,49.06,49.0,49.05,123599.0,40.3716,40.3716,40.3222,40.3634,123599.0
2018-05-08 10:00:00,49.05,49.09,49.04,49.07,124604.0,40.3634,40.3963,40.3552,40.3798,124604.0
2018-05-08 10:05:00,49.06,49.07,49.03,49.05,111481.0,40.3716,40.3798,40.3469,40.3634,111481.0
2018-05-08 10:10:00,49.05,49.06,49.02,49.03,90456.0,40.3634,40.3716,40.3387,40.3469,90456.0
2018-05-08 10:15:00,49.03,49.12,49.01,49.11,154747.0,40.3469,40.421,40.3305,40.4128,154747.0
2018-05-08 10:20:00,49.11,49.13,49.08,49.13,120449.0,40.4128,40.4292,40.3881,40.4292,120449.0
2018-05-08 10:25:00,49.13,49.15,49.11,49.12,131631.0,40.4292,40.4457,40.4128,40.421,131631.0
2018-05-08 10:30:00,49.12,49.19,49.11,49.19,76014.0,40.421,40.4786,40.4128,40.4786,76014.0
2018-05-08 10:35:00,49.19,49.22,49.17,49.18,70039.0,40.4786,40.5033,40.4621,40.4704,70039.0
2018-05-08 10:40:00,49.18,49.2,49.16,49.2,19473.0,40.4704,40.4868,40.4539,40.4868,19473.0
2018-05-08 10:45:00,49.19,49.2,49.15,49.16,103334.0,40.4786,40.4868,40.4457,40.4539,103334.0
2018-05-08 10:50:00,49.16,49.21,49.14,49.17,120259.0,40.4539,40.495,40.4374,40.4621,120259.0
2018-05-08 10:55:00,49.16,49.19,49.14,49.14,42264.0,40.4539,40.4786,40.4374,40.4374,42264.0
2018-05-08 11:00:00,49.13,49.16,49.12,49.15,53404.0,40.4292,40.4539,40.421,40.4457,53404.0
2018-05-08 11:05:00,49.15,49.17,49.13,49.14,107907.0,40.4457,40.4621,40.4292,40.4374,107907.0
2018-05-08 11:10:00,49.14,49.24,49.14,49.21,185382.0,40.4374,40.5197,40.4374,40.495,185382.0
2018-05-08 11:15:00,49.21,49.25,49.2,49.25,53922.0,40.495,40.528,40.4868,40.528,53922.0
2018-05-08 11:20:00,49.24,49.29,49.23,49.25,127412.0,40.5197,40.5609,40.5115,40.528,127412.0
2018-05-08 11:25:00,49.25,49.3,49.23,49.29,87169.0,40.528,40.5691,40.5115,40.5609,87169.0
2018-05-08 11:30:00,49.29,49.29,49.22,49.23,93741.0,40.5609,40.5609,40.5033,40.5115,93741.0
2018-05-08 11:35:00,49.23,49.27,49.18,49.2,143842.0,40.5115,40.5444,40.4704,40.4868,143842.0
2018-05-08 11:40:00,49.19,49.24,49.18,49.24,88985.0,40.4786,40.5197,40.4704,40.5197,88985.0
2018-05-08 11:45:00,49.24,49.24,49.2,49.21,38414.0,40.5197,40.5197,40.4868,40.495,38414.0
2018-05-08 11:50:00,49.2,49.21,49.16,49.19,90760.0,40.4868,40.495,40.4539,40.4786,90760.0
2018-05-08 11:55:00,49.19,49.19,49.13,49.15,58786.0,40.4786,40.4786,40.4292,40.4457,58786.0
2018-05-08 12:00:00,49.15,49.18,49.14,49.18,21732.0,40.4457,40.4704,40.4374,40.4704,21732.0
2018-05-08 12:05:00,49.18,49.2,49.16,49.18,43213.0,40.4704,40.4868,40.4539,40.4704,43213.0
2018-05-08 12:10:00,49.19,49.2,49.18,49.2,29693.0,40.4786,40.4868,40.4704,40.4868,29693.0
2018-05-08 12:15:00,49.19,49.19,49.14,49.16,126748.0,40.4786,40.4786,40.4374,40.4539,126748.0
2018-05-08 12:20:00,49.16,49.17,49.11,49.12,20958.0,40.4539,40.4621,40.4128,40.421,20958.0
2018-05-08 12:25:00,49.12,49.12,49.08,49.09,33977.0,40.421,40.421,40.3881,40.3963,33977.0
2018-05-08 12:30:00,49.09,49.13,49.09,49.12,25587.0,40.3963,40.4292,40.3963,40.421,25587.0
2018-05-08 12:35:00,49.12,49.14,49.09,49.13,44912.0,40.421,40.4374,40.3963,40.4292,44912.0
2018-05-08 12:40:00,49.13,49.16,49.13,49.15,52818.0,40.4292,40.4539,40.4292,40.4457,52818.0
2018-05-08 12:45:00,49.15,49.18,49.13,49.14,34008.0,40.4457,40.4704,40.4292,40.4374,34008.0
2018-05-08 12:50:00,49.14,49.15,49.11,49.13,46582.0,40.4374,40.4457,40.4128,40.4292,46582.0
2018-05-08 12:55:00,49.12,49.12,49.1,49.12,72135.0,40.421,40.421,40.4045,40.421,72135.0
2018-05-08 13:00:00,49.12,49.15,49.1,49.13,56355.0,40.421,40.4457,40.4045,40.4292,56355.0
2018-05-08 13:05:00,49.13,49.15,49.11,49.12,57522.0,40.4292,40.4457,40.4128,40.421,57522.0
2018-05-08 13:10:00,49.12,49.14,49.11,49.12,39352.0,40.421,40.4374,40.4128,40.421,39352.0
2018-05-08 13:15:00,49.12,49.12,49.1,49.11,17457.0,40.421,40.421,40.4045,40.4128,17457.0
2018-05-08 13:20:00,49.11,49.13,49.1,49.12,21297.0,40.4128,40.4292,40.4045,40.421,21297.0
2018-05-08 13:25:00,49.11,49.19,49.1,49.18,25398.0,40.4128,40.4786,40.4045,40.4704,25398.0
2018-05-08 13:30:00,49.18,49.2,49.16,49.16,58634.0,40.4704,40.4868,40.4539,40.4539,58634.0
2018-05-08 13:35:00,49.16,49.17,49.13,49.15,28973.0,40.4539,40.4621,40.4292,40.4457,28973.0
2018-05-08 13:40:00,49.14,49.18,49.13,49.18,27340.0,40.4374,40.4704,40.4292,40.4704,27340.0
2018-05-08 13:45:00,49.17,49.2,49.16,49.16,42412.0,40.4621,40.4868,40.4539,40.4539,42412.0
2018-05-08 13:50:00,49.17,49.18,49.15,49.16,45857.0,40.4621,40.4704,40.4457,40.4539,45857.0
2018-05-08 13:55:00,49.16,49.17,49.13,49.16,77234.0,40.4539,40.4621,40.4292,40.4539,77234.0
2018-05-08 14:00:00,49.16,49.19,49.14,49.15,61116.0,40.4539,40.4786,40.4374,40.4457,61116.0
2018-05-08 14:05:00,49.15,49.15,49.1,49.11,103166.0,40.4457,40.4457,40.4045,40.4128,103166.0
2018-05-08 14:10:00,49.11,49.11,49.03,49.05,379499.0,40.4128,40.4128,40.3469,40.3634,379499.0
2018-05-08 14:15:00,49.06,49.08,49.02,49.06,203789.0,40.3716,40.3881,40.3387,40.3716,203789.0
2018-05-08 14:20:00,49.06,49.09,49.01,49.07,235387.0,40.3716,40.3963,40.3305,40.3798,235387.0
2018-05-08 14:25:00,49.07,49.14,49.07,49.08,133040.0,40.3798,40.4374,40.3798,40.3881,133040.0
2018-05-08 14:30:00,49.08,49.12,49.05,49.09,77520.0,40.3881,40.421,40.3634,40.3963,77520.0
2018-05-08 14:35:00,49.09,49.11,49.02,49.03,81479.0,40.3963,40.4128,40.3387,40.3469,81479.0
2018-05-08 14:40:00,49.03,49.03,48.96,48.98,143502.0,40.3469,40.3469,40.2893,40.3058,143502.0
2018-05-08 14:45:00,48.98,49.02,48.97,49.02,43130.0,40.3058,40.3387,40.2976,40.3387,43130.0
2018-05-08 14:50:00,49.02,49.1,49.0,49.07,173979.0,40.3387,40.4045,40.3222,40.3798,173979.0
2018-05-08 14:55:00,49.07,49.08,49.03,49.04,106450.0,40.3798,40.3881,40.3469,40.3552,106450.0
2018-05-08 15:00:00,49.04,49.11,49.01,49.1,66580.0,40.3552,40.4128,40.3305,40.4045,66580.0
2018-05-08 15:05:00,49.1,49.14,49.1,49.12,89204.0,40.4045,40.4374,40.4045,40.421,89204.0
2018-05-08 15:10:00,49.12,49.16,49.09,49.13,64611.0,40.421,40.4539,40.3963,40.4292,64611.0
2018-05-08 15:15:00,49.13,49.15,49.1,49.13,159164.0,40.4292,40.4457,40.4045,40.4292,159164.0
2018-05-08 15:20:00,49.13,49.15,49.12,49.13,45721.0,40.4292,40.4457,40.421,40.4292,45721.0
2018-05-08 15:25:00,49.13,49.15,49.12,49.14,62200.0,40.4292,40.4457,40.421,40.4374,62200.0
2018-05-08 15:30:00,49.14,49.18,49.13,49.18,86855.0,40.4374,40.4704,40.4292,40.4704,86855.0
2018-05-08 15:35:00,49.18,49.19,49.17,49.18,58420.0,40.4704,40.4786,40.4621,40.4704,58420.0
2018-05-08 15:40:00,49.18,49.2,49.15,49.16,94824.0,40.4704,40.4868,40.4457,40.4539,94824.0
2018-05-08 15:45:00,49.16,49.16,49.12,49.13,129479.0,40.4539,40.4539,40.421,40.4292,129479.0
2018-05-08 15:50:00,49.13,49.2,49.12,49.15,282620.0,40.4292,40.4868,40.421,40.4457,282620.0
2018-05-08 15:55:00,49.15,49.18,49.13,49.17,533737.0,40.4457,40.4704,40.4292,40.4621,533737.0
2018-05-09 09:30:00,49.09,49.19,49.07,49.18,352756.0,40.3963,40.4786,40.3798,40.4704,352756.0
2018-05-09 09:35:00,49.18,49.29,49.18,49.23,246074.0,40.4704,40.5609,40.4704,40.5115,246074.0
2018-05-09 09:40:00,49.23,49.35,49.23,49.31,241985.0,40.5115,40.6103,40.5115,40.5773,241985.0
2018-05-09 09:45:00,49.31,49.37,49.29,49.34,189926.0,40.5773,40.6267,40.5609,40.602,189926.0
2018-05-09 09:50:00,49.35,49.36,49.22,49.25,182762.0,40.6103,40.6185,40.5033,40.528,182762.0
2018-05-09 09:55:00,49.25,49.27,49.2,49.22,184796.0,40.528,40.5444,40.4868,40.5033,184796.0
2018-05-09 10:00:00,49.22,49.25,49.18,49.2,132930.0,40.5033,40.528,40.4704,40.4868,132930.0
2018-05-09 10:05:00,49.2,49.21,49.15,49.16,191645.0,40.4868,40.495,40.4457,40.4539,191645.0
2018-05-09 10:10:00,49.16,49.17,49.1,49.11,130366.0,40.4539,40.4621,40.4045,40.4128,130366.0
2018-05-09 10:15:00,49.11,49.12,49.03,49.04,139254.0,40.4128,40.421,40.3469,40.3552,139254.0
2018-05-09 10:20:00,49.03,49.04,48.99,49.0,131681.0,40.3469,40.3552,40.314,40.3222,131681.0
2018-05-09 10:25:00,49.01,49.03,49.0,49.03,95052.0,40.3305,40.3469,40.3222,40.3469,95052.0
2018-05-09 10:30:00,49.03,49.08,48.99,49.08,65870.0,40.3469,40.3881,40.314,40.3881,65870.0
2018-05-09 10:35:00,49.08,49.09,49.05,49.05,109318.0,40.3881,40.3963,40.3634,40.3634,109318.0
2018-05-09 10:40:00,49.05,49.09,49.04,49.06,80587.0,40.3634,40.3963,40.3552,40.3716,80587.0
2018-05-09 10:45:00,49.06,49.1,49.06,49.09,60984.0,40.3716,40.4045,40.3716,40.3963,60984.0
2018-05-09 10:50:00,49.1,49.1,49.04,49.04,96917.0,40.4045,40.4045,40.3552,40.3552,96917.0
2018-05-09 10:55:00,49.04,49.07,49.04,49.06,117750.0,40.3552,40.3798,40.3552,40.3716,117750.0
2018-05-09 11:00:00,49.05,49.06,49.01,49.02,66321.0,40.3634,40.3716,40.3305,40.3387,66321.0
2018-05-09 11:05:00,49.02,49.04,49.0,49.03,122656.0,40.3387,40.3552,40.3222,40.3469,122656.0
2018-05-09 11:10:00,49.03,49.06,49.02,49.03,186276.0,40.3469,40.3716,40.3387,40.3469,186276.0
2018-05-09 11:15:00,49.02,49.09,49.01,49.08,45927.0,40.3387,40.3963,40.3305,40.3881,45927.0
2018-05-09 11:20:00,49.08,49.12,49.08,49.12,84510.0,40.3881,40.421,40.3881,40.421,84510.0
2018-05-09 11:25:00,49.11,49.18,49.11,49.15,84742.0,40.4128,40.4704,40.4128,40.4457,84742.0
2018-05-09 11:30:00,49.16,49.18,49.14,49.16,34344.0,40.4539,40.4704,40.4374,40.4539,34344.0
2018-05-09 11:35:00,49.15,49.17,49.13,49.14,101683.0,40.4457,40.4621,40.4292,40.4374,101683.0
2018-05-09 11:40:00,49.14,49.14,49.12,49.13,40982.0,40.4374,40.4374,40.421,40.4292,40982.0
2018-05-09 11:45:00,49.13,49.13,49.07,49.07,85930.0,40.4292,40.4292,40.3798,40.3798,85930.0
2018-05-09 11:50:00,49.07,49.1,49.04,49.08,60740.0,40.3798,40.4045,40.3552,40.3881,60740.0
2018-05-09 11:55:00,49.08,49.09,49.07,49.08,27462.0,40.3881,40.3963,40.3798,40.3881,27462.0
2018-05-09 12:00:00,49.08,49.1,49.05,49.07,61064.0,40.3881,40.4045,40.3634,40.3798,61064.0
2018-05-09 12:05:00,49.07,49.1,49.06,49.08,50441.0,40.3798,40.4045,40.3716,40.3881,50441.0
2018-05-09 12:10:00,49.08,49.1,49.07,49.09,69147.0,40.3881,40.4045,40.3798,40.3963,69147.0
2018-05-09 12:15:00,49.09,49.12,49.07,49.08,122382.0,40.3963,40.421,40.3798,40.3881,122382.0
2018-05-09 12:20:00,49.08,49.15,49.08,49.14,78835.0,40.3881,40.4457,40.3881,40.4374,78835.0
2018-05-09 12:25:00,49.14,49.18,49.13,49.16,56696.0,40.4374,40.4704,40.4292,40.4539,56696.0
2018-05-09 12:30:00,49.17,49.21,49.16,49.19,89170.0,40.4621,40.495,40.4539,40.4786,89170.0
2018-05-09 12:35:00,49.18,49.19,49.15,49.16,71217.0,40.4704,40.4786,40.4457,40.4539,71217.0
2018-05-09 12:40:00,49.16,49.2,49.16,49.2,29440.0,40.4539,40.4868,40.4539,40.4868,29440.0
2018-05-09 12:45:00,49.21,49.28,49.2,49.28,115772.0,40.495,40.5527,40.4868,40.5527,115772.0
2018-05-09 12:50:00,49.28,49.29,49.27,49.28,50376.0,40.5527,40.5609,40.5444,40.5527,50376.0
2018-05-09 12:55:00,49.28,49.34,49.27,49.34,81944.0,40.5527,40.602,40.5444,40.602,81944.0
2018-05-09 13:00:00,49.34,49.36,49.32,49.32,93493.0,40.602,40.6185,40.5856,40.5856,93493.0
2018-05-09 13:05:00,49.32,49.33,49.29,49.33,208476.0,40.5856,40.5938,40.5609,40.5938,208476.0
2018-05-09 13:10:00,49.33,49.34,49.32,49.32,229863.0,40.5938,40.602,40.5856,40.5856,229863.0
2018-05-09 13:15:00,49.32,49.34,49.3,49.34,267999.0,40.5856,40.602,40.5691,40.602,267999.0
2018-05-09 13:20:00,49.34,49.35,49.3,49.32,55893.0,40.602,40.6103,40.5691,40.5856,55893.0
2018-05-09 13:25:00,49.32,49.33,49.29,49.32,84887.0,40.5856,40.5938,40.5609,40.5856,84887.0
2018-05-09 13:30:00,49.33,49.35,49.3,49.32,47810.0,40.5938,40.6103,40.5691,40.5856,47810.0
2018-05-09 13:35:00,49.33,49.33,49.31,49.31,29168.0,40.5938,40.5938,40.5773,40.5773,29168.0
2018-05-09 13:40:00,49.32,49.34,49.31,49.31,21212.0,40.5856,40.602,40.5773,40.5773,21212.0
2018-05-09 13:45:00,49.31,49.36,49.31,49.34,26713.0,40.5773,40.6185,40.5773,40.602,26713.0
2018-05-09 13:50:00,49.35,49.35,49.32,49.34,46986.0,40.6103,40.6103,40.5856,40.602,46986.0
2018-05-09 13:55:00,49.34,49.34,49.3,49.32,45874.0,40.602,40.602,40.5691,40.5856,45874.0
2018-05-09 14:00:00,49.32,49.33,49.29,49.33,39757.0,40.5856,40.5938,40.5609,40.5938,39757.0
2018-05-09 14:05:00,49.32,49.36,49.32,49.34,65837.0,40.5856,40.6185,40.5856,40.602,65837.0
2018-05-09 14:10:00,49.34,49.37,49.33,49.34,40185.0,40.602,40.6267,40.5938,40.602,40185.0
2018-05-09 14:15:00,49.34,49.36,49.33,49.34,38719.0,40.602,40.6185,40.5938,40.602,38719.0
2018-05-09 14:20:00,49.34,49.34,49.26,49.27,94623.0,40.602,40.602,40.5362,40.5444,94623.0
2018-05-09 14:25:00,49.27,49.28,49.23,49.27,54761.0,40.5444,40.5527,40.5115,40.5444,54761.0
2018-05-09 14:30:00,49.27,49.29,49.26,49.27,28982.0,40.5444,40.5609,40.5362,40.5444,28982.0
2018-05-09 14:35:00,49.28,49.28,49.24,49.24,47461.0,40.5527,40.5527,40.5197,40.5197,47461.0
2018-05-09 14:40:00,49.24,49.28,49.24,49.26,45443.0,40.5197,40.5527,40.5197,40.5362,45443.0
2018-05-09 14:45:00,49.26,49.28,49.25,49.25,54963.0,40.5362,40.5527,40.528,40.528,54963.0
2018-05-09 14:50:00,49.26,49.28,49.23,49.23,68597.0,40.5362,40.5527,40.5115,40.5115,68597.0
2018-05-09 14:55:00,49.23,49.26,49.22,49.26,56741.0,40.5115,40.5362,40.5033,40.5362,56741.0
2018-05-09 15:00:00,49.26,49.27,49.24,49.25,65474.0,40.5362,40.5444,40.5197,40.528,65474.0
2018-05-09 15:05:00,49.25,49.29,49.25,49.27,44707.0,40.528,40.5609,40.528,40.5444,44707.0
2018-05-09 15:10:00,49.27,49.28,49.24,49.24,107384.0,40.5444,40.5527,40.5197,40.5197,107384.0
2018-05-09 15:15:00,49.24,49.25,49.2,49.23,85384.0,40.5197,40.528,40.4868,40.5115,85384.0
2018-05-09 15:20:00,49.23,49.23,49.2,49.21,49250.0,40.5115,40.5115,40.4868,40.495,49250.0
2018-05-09 15:25:00,49.21,49.22,49.19,49.2,60213.0,40.495,40.5033,40.4786,40.4868,60213.0
2018-05-09 15:30:00,49.2,49.22,49.17,49.17,100280.0,40.4868,40.5033,40.4621,40.4621,100280.0
2018-05-09 15:35:00,49.17,49.19,49.14,49.15,266057.0,40.4621,40.4786,40.4374,40.4457,266057.0
2018-05-09 15:40:00,49.16,49.18,49.14,49.16,240240.0,40.4539,40.4704,40.4374,40.4539,240240.0
2018-05-09 15:45:00,49.17,49.23,49.17,49.23,127394.0,40.4621,40.5115,40.4621,40.5115,127394.0
2018-05-09 15:50:00,49.23,49.25,49.19,49.2,163914.0,40.5115,40.528,40.4786,40.4868,163914.0
2018-05-09 15:55:00,49.21,49.25,49.2,49.24,441999.0,40.495,40.528,40.4868,40.5197,441999.0
2018-05-10 09:30:00,49.48,49.53,49.43,49.51,302109.0,40.7172,40.7584,40.6761,40.7419,302109.0
2018-05-10 09:35:00,49.52,49.57,49.46,49.5,655417.0,40.7501,40.7913,40.7008,40.7337,655417.0
2018-05-10 09:40:00,49.5,49.55,49.48,49.49,185448.0,40.7337,40.7748,40.7172,40.7255,185448.0
2018-05-10 09:45:00,49.49,49.52,49.48,49.52,120696.0,40.7255,40.7501,40.7172,40.7501,120696.0
2018-05-10 09:50:00,49.52,49.57,49.5,49.56,127782.0,40.7501,40.7913,40.7337,40.7831,127782.0
2018-05-10 09:55:00,49.56,49.63,49.55,49.62,140332.0,40.7831,40.8407,40.7748,40.8324,140332.0
2018-05-10 10:00:00,49.62,49.65,49.57,49.57,322833.0,40.8324,40.8571,40.7913,40.7913,322833.0
2018-05-10 10:05:00,49.58,49.6,49.55,49.56,191267.0,40.7995,40.816,40.7748,40.7831,191267.0
2018-05-10 10:10:00,49.56,49.56,49.49,49.49,197999.0,40.7831,40.7831,40.7255,40.7255,197999.0
2018-05-10 10:15:00,49.49,49.5,49.41,49.44,252144.0,40.7255,40.7337,40.6596,40.6843,252144.0
2018-05-10 10:20:00,49.45,49.48,49.42,49.46,86331.0,40.6925,40.7172,40.6679,40.7008,86331.0
2018-05-10 10:25:00,49.46,49.53,49.46,49.53,129000.0,40.7008,40.7584,40.7008,40.7584,129000.0
2018-05-10 10:30:00,49.53,49.56,49.52,49.53,111011.0,40.7584,40.7831,40.7501,40.7584,111011.0
2018-05-10 10:35:00,49.53,49.58,49.52,49.54,72556.0,40.7584,40.7995,40.7501,40.7666,72556.0
2018-05-10 10:40:00,49.55,49.57,49.52,49.54,122077.0,40.7748,40.7913,40.7501,40.7666,122077.0
2018-05-10 10:45:00,49.54,49.55,49.5,49.51,64935.0,40.7666,40.7748,40.7337,40.7419,64935.0
2018-05-10 10:50:00,49.51,49.54,49.47,49.53,90653.0,40.7419,40.7666,40.709,40.7584,90653.0
2018-05-10 10:55:00,49.54,49.57,49.53,49.55,72622.0,40.7666,40.7913,40.7584,40.7748,72622.0
2018-05-10 11:00:00,49.54,49.61,49.52,49.58,147432.0,40.7666,40.8242,40.7501,40.7995,147432.0
2018-05-10 11:05:00,49.58,49.58,49.56,49.58,90576.0,40.7995,40.7995,40.7831,40.7995,90576.0
2018-05-10 11:10:00,49.58,49.59,49.55,49.55,105570.0,40.7995,40.8078,40.7748,40.7748,105570.0
2018-05-10 11:15:00,49.56,49.61,49.55,49.61,50449.0,40.7831,40.8242,40.7748,40.8242,50449.0
2018-05-10 11:20:00,49.61,49.63,49.6,49.62,83288.0,40.8242,40.8407,40.816,40.8324,83288.0
2018-05-10 11:25:00,49.62,49.62,49.58,49.59,80648.0,40.8324,40.8324,40.7995,40.8078,80648.0
2018-05-10 11:30:00,49.59,49.62,49.58,49.6,78041.0,40.8078,40.8324,40.7995,40.816,78041.0
2018-05-10 11:35:00,49.59,49.61,49.57,49.58,57524.0,40.8078,40.8242,40.7913,40.7995,57524.0
2018-05-10 11:40:00,49.58,49.6,49.57,49.59,38390.0,40.7995,40.816,40.7913,40.8078,38390.0
2018-05-10 11:45:00,49.59,49.66,49.59,49.65,115624.0,40.8078,40.8654,40.8078,40.8571,115624.0
2018-05-10 11:50:00,49.66,49.67,49.63,49.65,32423.0,40.8654,40.8736,40.8407,40.8571,32423.0
2018-05-10 11:55:00,49.66,49.68,49.65,49.67,131453.0,40.8654,40.8818,40.8571,40.8736,131453.0
2018-05-10 12:00:00,49.67,49.69,49.65,49.67,132404.0,40.8736,40.89,40.8571,40.8736,132404.0
2018-05-10 12:05:00,49.68,49.68,49.64,49.68,118550.0,40.8818,40.8818,40.8489,40.8818,118550.0
2018-05-10 12:10:00,49.68,49.71,49.67,49.7,96524.0,40.8818,40.9065,40.8736,40.8983,96524.0
2018-05-10 12:15:00,49.7,49.71,49.68,49.71,82915.0,40.8983,40.9065,40.8818,40.9065,82915.0
2018-05-10 12:20:00,49.71,49.73,49.68,49.71,189622.0,40.9065,40.923,40.8818,40.9065,189622.0
2018-05-10 12:25:00,49.71,49.78,49.71,49.77,83158.0,40.9065,40.9641,40.9065,40.9559,83158.0
2018-05-10 12:30:00,49.77,49.78,49.74,49.77,85792.0,40.9559,40.9641,40.9312,40.9559,85792.0
2018-05-10 12:35:00,49.77,49.79,49.76,49.77,82214.0,40.9559,40.9723,40.9476,40.9559,82214.0
2018-05-10 12:40:00,49.77,49.78,49.74,49.75,137806.0,40.9559,40.9641,40.9312,40.9394,137806.0
2018-05-10 12:45:00,49.75,49.76,49.73,49.73,101556.0,40.9394,40.9476,40.923,40.923,101556.0
2018-05-10 12:50:00,49.73,49.74,49.71,49.72,77938.0,40.923,40.9312,40.9065,40.9147,77938.0
2018-05-10 12:55:00,49.72,49.73,49.69,49.7,22487.0,40.9147,40.923,40.89,40.8983,22487.0
2018-05-10 13:00:00,49.7,49.73,49.69,49.71,71781.0,40.8983,40.923,40.89,40.9065,71781.0
2018-05-10 13:05:00,49.71,49.73,49.7,49.73,48969.0,40.9065,40.923,40.8983,40.923,48969.0
2018-05-10 13:10:00,49.72,49.74,49.7,49.7,33525.0,40.9147,40.9312,40.8983,40.8983,33525.0
2018-05-10 13:15:00,49.7,49.72,49.69,49.72,45534.0,40.8983,40.9147,40.89,40.9147,45534.0
2018-05-10 13:20:00,49.72,49.74,49.71,49.72,41867.0,40.9147,40.9312,40.9065,40.9147,41867.0
2018-05-10 13:25:00,49.72,49.73,49.67,49.68,203638.0,40.9147,40.923,40.8736,40.8818,203638.0
2018-05-10 13:30:00,49.68,49.69,49.65,49.68,92236.0,40.8818,40.89,40.8571,40.8818,92236.0
2018-05-10 13:35:00,49.68,49.68,49.63,49.64,119001.0,40.8818,40.8818,40.8407,40.8489,119001.0
2018-05-10 13:40:00,49.64,49.65,49.61,49.65,102233.0,40.8489,40.8571,40.8242,40.8571,102233.0
2018-05-10 13:45:00,49.64,49.65,49.63,49.64,63442.0,40.8489,40.8571,40.8407,40.8489,63442.0
2018-05-10 13:50:00,49.63,49.65,49.63,49.63,17836.0,40.8407,40.8571,40.8407,40.8407,17836.0
2018-05-10 13:55:00,49.63,49.64,49.61,49.63,48659.0,40.8407,40.8489,40.8242,40.8407,48659.0
2018-05-10 14:00:00,49.64,49.64,49.59,49.63,71141.0,40.8489,40.8489,40.8078,40.8407,71141.0
2018-05-10 14:05:00,49.62,49.64,49.6,49.64,74154.0,40.8324,40.8489,40.816,40.8489,74154.0
2018-05-10 14:10:00,49.64,49.68,49.63,49.67,64190.0,40.8489,40.8818,40.8407,40.8736,64190.0
2018-05-10 14:15:00,49.67,49.69,49.65,49.68,188156.0,40.8736,40.89,40.8571,40.8818,188156.0
2018-05-10 14:20:00,49.68,49.69,49.63,49.64,47589.0,40.8818,40.89,40.8407,40.8489,47589.0
2018-05-10 14:25:00,49.64,49.65,49.61,49.64,114881.0,40.8489,40.8571,40.8242,40.8489,114881.0
2018-05-10 14:30:00,49.64,49.65,49.61,49.61,32282.0,40.8489,40.8571,40.8242,40.8242,32282.0
2018-05-10 14:35:00,49.61,49.61,49.55,49.55,62625.0,40.8242,40.8242,40.7748,40.7748,62625.0
2018-05-10 14:40:00,49.56,49.6,49.54,49.6,111063.0,40.7831,40.816,40.7666,40.816,111063.0
2018-05-10 14:45:00,49.6,49.63,49.58,49.63,114758.0,40.816,40.8407,40.7995,40.8407,114758.0
2018-05-10 14:50:00,49.62,49.66,49.61,49.61,107634.0,40.8324,40.8654,40.8242,40.8242,107634.0
2018-05-10 14:55:00,49.61,49.61,49.59,49.61,106793.0,40.8242,40.8242,40.8078,40.8242,106793.0
2018-05-10 15:00:00,49.61,49.65,49.57,49.58,128391.0,40.8242,40.8571,40.7913,40.7995,128391.0
2018-05-10 15:05:00,49.58,49.59,49.56,49.58,118845.0,40.7995,40.8078,40.7831,40.7995,118845.0
2018-05-10 15:10:00,49.57,49.59,49.56,49.58,46393.0,40.7913,40.8078,40.7831,40.7995,46393.0
2018-05-10 15:15:00,49.58,49.59,49.53,49.54,105118.0,40.7995,40.8078,40.7584,40.7666,105118.0
2018-05-10 15:20:00,49.54,49.54,49.49,49.5,57660.0,40.7666,40.7666,40.7255,40.7337,57660.0
2018-05-10 15:25:00,49.51,49.55,49.49,49.55,144291.0,40.7419,40.7748,40.7255,40.7748,144291.0
2018-05-10 15:30:00,49.54,49.55,49.5,49.52,92030.0,40.7666,40.7748,40.7337,40.7501,92030.0
2018-05-10 15:35:00,49.52,49.53,49.5,49.51,134017.0,40.7501,40.7584,40.7337,40.7419,134017.0
2018-05-10 15:40:00,49.51,49.55,49.51,49.53,185013.0,40.7419,40.7748,40.7419,40.7584,185013.0
2018-05-10 15:45:00,49.53,49.56,49.52,49.55,206854.0,40.7584,40.7831,40.7501,40.7748,206854.0
2018-05-10 15:50:00,49.55,49.59,49.53,49.53,365760.0,40.7748,40.8078,40.7584,40.7584,365760.0
2018-05-10 15:55:00,49.53,49.56,49.51,49.56,647856.0,40.7584,40.7831,40.7419,40.7831,647856.0
2018-05-11 09:30:00,49.63,49.75,49.61,49.75,148876.0,40.8407,40.9394,40.8242,40.9394,148876.0
2018-05-11 09:35:00,49.75,49.81,49.72,49.81,393928.0,40.9394,40.9888,40.9147,40.9888,393928.0
2018-05-11 09:40:00,49.81,49.84,49.76,49.82,298352.0,40.9888,41.0135,40.9476,40.997,298352.0
2018-05-11 09:45:00,49.82,49.88,49.78,49.78,199958.0,40.997,41.0464,40.9641,40.9641,199958.0
2018-05-11 09:50:00,49.78,49.8,49.75,49.76,175558.0,40.9641,40.9806,40.9394,40.9476,175558.0
2018-05-11 09:55:00,49.76,49.77,49.71,49.76,128159.0,40.9476,40.9559,40.9065,40.9476,128159.0
2018-05-11 10:00:00,49.77,49.77,49.63,49.66,158617.0,40.9559,40.9559,40.8407,40.8654,158617.0
2018-05-11 10:05:00,49.66,49.66,49.54,49.59,178024.0,40.8654,40.8654,40.7666,40.8078,178024.0
2018-05-11 10:10:00,49.58,49.62,49.55,49.57,132301.0,40.7995,40.8324,40.7748,40.7913,132301.0
2018-05-11 10:15:00,49.58,49.58,49.51,49.52,98969.0,40.7995,40.7995,40.7419,40.7501,98969.0
2018-05-11 10:20:00,49.51,49.6,49.5,49.58,96348.0,40.7419,40.816,40.7337,40.7995,96348.0
2018-05-11 10:25:00,49.58,49.6,49.54,49.58,91773.0,40.7995,40.816,40.7666,40.7995,91773.0
2018-05-11 10:30:00,49.59,49.62,49.55,49.61,99310.0,40.8078,40.8324,40.7748,40.8242,99310.0
2018-05-11 10:35:00,49.62,49.64,49.6,49.62,108500.0,40.8324,40.8489,40.816,40.8324,108500.0
2018-05-11 10:40:00,49.62,49.65,49.61,49.63,215221.0,40.8324,40.8571,40.8242,40.8407,215221.0
2018-05-11 10:45:00,49.63,49.64,49.55,49.55,654862.0,40.8407,40.8489,40.7748,40.7748,654862.0
2018-05-11 10:50:00,49.55,49.56,49.52,49.53,126377.0,40.7748,40.7831,40.7501,40.7584,126377.0
2018-05-11 10:55:00,49.52,49.57,49.52,49.56,109710.0,40.7501,40.7913,40.7501,40.7831,109710.0
2018-05-11 11:00:00,49.57,49.58,49.54,49.58,88584.0,40.7913,40.7995,40.7666,40.7995,88584.0
2018-05-11 11:05:00,49.58,49.58,49.51,49.51,119660.0,40.7995,40.7995,40.7419,40.7419,119660.0
2018-05-11 11:10:00,49.51,49.53,49.49,49.53,90469.0,40.7419,40.7584,40.7255,40.7584,90469.0
2018-05-11 11:15:00,49.53,49.54,49.5,49.52,71192.0,40.7584,40.7666,40.7337,40.7501,71192.0
2018-05-11 11:20:00,49.51,49.55,49.51,49.53,53861.0,40.7419,40.7748,40.7419,40.7584,53861.0
2018-05-11 11:25:00,49.53,49.57,49.52,49.54,79677.0,40.7584,40.7913,40.7501,40.7666,79677.0
2018-05-11 11:30:00,49.54,49.57,49.53,49.55,87341.0,40.7666,40.7913,40.7584,40.7748,87341.0
2018-05-11 11:35:00,49.55,49.58,49.54,49.55,133373.0,40.7748,40.7995,40.7666,40.7748,133373.0
2018-05-11 11:40:00,49.55,49.57,49.55,49.55,66283.0,40.7748,40.7913,40.7748,40.7748,66283.0
2018-05-11 11:45:00,49.55,49.56,49.51,49.53,70805.0,40.7748,40.7831,40.7419,40.7584,70805.0
2018-05-11 11:50:00,49.53,49.54,49.51,49.53,78508.0,40.7584,40.7666,40.7419,40.7584,78508.0
2018-05-11 11:55:00,49.53,49.53,49.49,49.51,69297.0,40.7584,40.7584,40.7255,40.7419,69297.0
2018-05-11 12:00:00,49.52,49.53,49.49,49.51,91396.0,40.7501,40.7584,40.7255,40.7419,91396.0
2018-05-11 12:05:00,49.51,49.54,49.49,49.5,127793.0,40.7419,40.7666,40.7255,40.7337,127793.0
2018-05-11 12:10:00,49.49,49.49,49.44,49.46,134953.0,40.7255,40.7255,40.6843,40.7008,134953.0
2018-05-11 12:15:00,49.45,49.47,49.44,49.46,116810.0,40.6925,40.709,40.6843,40.7008,116810.0
2018-05-11 12:20:00,49.46,49.46,49.42,49.44,74678.0,40.7008,40.7008,40.6679,40.6843,74678.0
2018-05-11 12:25:00,49.44,49.44,49.4,49.41,166563.0,40.6843,40.6843,40.6514,40.6596,166563.0
2018-05-11 12:30:00,49.4,49.45,49.4,49.44,47187.0,40.6514,40.6925,40.6514,40.6843,47187.0
2018-05-11 12:35:00,49.44,49.45,49.42,49.44,51723.0,40.6843,40.6925,40.6679,40.6843,51723.0
2018-05-11 12:40:00,49.45,49.45,49.42,49.42,33127.0,40.6925,40.6925,40.6679,40.6679,33127.0
2018-05-11 12:45:00,49.43,49.46,49.42,49.45,25625.0,40.6761,40.7008,40.6679,40.6925,25625.0
2018-05-11 12:50:00,49.45,49.47,49.44,49.47,22179.0,40.6925,40.709,40.6843,40.709,22179.0
2018-05-11 12:55:00,49.46,49.49,49.45,49.46,30540.0,40.7008,40.7255,40.6925,40.7008,30540.0
2018-05-11 13:00:00,49.45,49.48,49.44,49.48,78077.0,40.6925,40.7172,40.6843,40.7172,78077.0
2018-05-11 13:05:00,49.47,49.47,49.45,49.45,46277.0,40.709,40.709,40.6925,40.6925,46277.0
2018-05-11 13:10:00,49.46,49.47,49.45,49.46,57120.0,40.7008,40.709,40.6925,40.7008,57120.0
2018-05-11 13:15:00,49.46,49.46,49.45,49.45,45323.0,40.7008,40.7008,40.6925,40.6925,45323.0
2018-05-11 13:20:00,49.45,49.48,49.45,49.47,61129.0,40.6925,40.7172,40.6925,40.709,61129.0
2018-05-11 13:25:00,49.46,49.47,49.45,49.46,40313.0,40.7008,40.709,40.6925,40.7008,40313.0
2018-05-11 13:30:00,49.45,49.46,49.44,49.45,33617.0,40.6925,40.7008,40.6843,40.6925,33617.0
2018-05-11 13:35:00,49.45,49.45,49.42,49.43,38062.0,40.6925,40.6925,40.6679,40.6761,38062.0
2018-05-11 13:40:00,49.43,49.43,49.39,49.4,43666.0,40.6761,40.6761,40.6432,40.6514,43666.0
2018-05-11 13:45:00,49.4,49.45,49.39,49.45,131765.0,40.6514,40.6925,40.6432,40.6925,131765.0
2018-05-11 13:50:00,49.45,49.49,49.44,49.48,78793.0,40.6925,40.7255,40.6843,40.7172,78793.0
2018-05-11 13:55:00,49.48,49.48,49.45,49.47,43168.0,40.7172,40.7172,40.6925,40.709,43168.0
2018-05-11 14:00:00,49.47,49.47,49.45,49.46,43510.0,40.709,40.709,40.6925,40.7008,43510.0
2018-05-11 14:05:00,49.46,49.47,49.42,49.42,148051.0,40.7008,40.709,40.6679,40.6679,148051.0
2018-05-11 14:10:00,49.43,49.45,49.39,49.41,176781.0,40.6761,40.6925,40.6432,40.6596,176781.0
2018-05-11 14:15:00,49.41,49.47,49.41,49.47,233381.0,40.6596,40.709,40.6596,40.709,233381.0
2018-05-11 14:20:00,49.47,49.51,49.46,49.51,228122.0,40.709,40.7419,40.7008,40.7419,228122.0
2018-05-11 14:25:00,49.51,49.53,49.5,49.52,82281.0,40.7419,40.7584,40.7337,40.7501,82281.0
2018-05-11 14:30:00,49.52,49.53,49.5,49.52,63064.0,40.7501,40.7584,40.7337,40.7501,63064.0
2018-05-11 14:35:00,49.52,49.54,49.5,49.53,70004.0,40.7501,40.7666,40.7337,40.7584,70004.0
2018-05-11 14:40:00,49.53,49.54,49.51,49.52,87273.0,40.7584,40.7666,40.7419,40.7501,87273.0
2018-05-11 14:45:00,49.52,49.53,49.5,49.53,32145.0,40.7501,40.7584,40.7337,40.7584,32145.0
2018-05-11 14:50:00,49.53,49.54,49.49,49.51,80135.0,40.7584,40.7666,40.7255,40.7419,80135.0
2018-05-11 14:55:00,49.52,49.57,49.5,49.55,76593.0,40.7501,40.7913,40.7337,40.7748,76593.0
2018-05-11 15:00:00,49.55,49.56,49.53,49.55,70487.0,40.7748,40.7831,40.7584,40.7748,70487.0
2018-05-11 15:05:00,49.55,49.57,49.53,49.56,73075.0,40.7748,40.7913,40.7584,40.7831,73075.0
2018-05-11 15:10:00,49.56,49.57,49.55,49.57,93464.0,40.7831,40.7913,40.7748,40.7913,93464.0
2018-05-11 15:15:00,49.56,49.57,49.53,49.55,53503.0,40.7831,40.7913,40.7584,40.7748,53503.0
2018-05-11 15:20:00,49.55,49.55,49.52,49.53,51233.0,40.7748,40.7748,40.7501,40.7584,51233.0
2018-05-11 15:25:00,49.54,49.55,49.52,49.55,43376.0,40.7666,40.7748,40.7501,40.7748,43376.0
2018-05-11 15:30:00,49.55,49.57,49.53,49.55,104560.0,40.7748,40.7913,40.7584,40.7748,104560.0
2018-05-11 15:35:00,49.55,49.59,49.55,49.58,84700.0,40.7748,40.8078,40.7748,40.7995,84700.0
2018-05-11 15:40:00,49.57,49.57,49.53,49.54,117818.0,40.7913,40.7913,40.7584,40.7666,117818.0
2018-05-11 15:45:00,49.54,49.54,49.49,49.5,239317.0,40.7666,40.7666,40.7255,40.7337,239317.0
2018-05-11 15:50:00,49.51,49.51,49.48,49.48,159384.0,40.7419,40.7419,40.7172,40.7172,159384.0
2018-05-11 15:55:00,49.48,49.54,49.48,49.54,439613.0,40.7172,40.7666,40.7172,40.7666,439613.0
2018-05-14 09:30:00,49.61,49.7,49.55,49.64,183179.0,40.8242,40.8983,40.7748,40.8489,183179.0
2018-05-14 09:35:00,49.63,49.65,49.55,49.61,181062.0,40.8407,40.8571,40.7748,40.8242,181062.0
2018-05-14 09:40:00,49.62,49.63,49.55,49.6,143896.0,40.8324,40.8407,40.7748,40.816,143896.0
2018-05-14 09:45:00,49.6,49.63,49.57,49.63,88554.0,40.816,40.8407,40.7913,40.8407,88554.0
2018-05-14 09:50:00,49.62,49.66,49.6,49.65,120185.0,40.8324,40.8654,40.816,40.8571,120185.0
2018-05-14 09:55:00,49.65,49.7,49.64,49.68,82832.0,40.8571,40.8983,40.8489,40.8818,82832.0
2018-05-14 10:00:00,49.68,49.68,49.6,49.62,130635.0,40.8818,40.8818,40.816,40.8324,130635.0
2018-05-14 10:05:00,49.62,49.63,49.59,49.61,186825.0,40.8324,40.8407,40.8078,40.8242,186825.0
2018-05-14 10:10:00,49.61,49.66,49.6,49.65,91896.0,40.8242,40.8654,40.816,40.8571,91896.0
2018-05-14 10:15:00,49.66,49.66,49.61,49.63,68228.0,40.8654,40.8654,40.8242,40.8407,68228.0
2018-05-14 10:20:00,49.63,49.65,49.61,49.63,80857.0,40.8407,40.8571,40.8242,40.8407,80857.0
2018-05-14 10:25:00,49.63,49.63,49.6,49.61,67552.0,40.8407,40.8407,40.816,40.8242,67552.0
2018-05-14 10:30:00,49.61,49.65,49.61,49.65,51512.0,40.8242,40.8571,40.8242,40.8571,51512.0
2018-05-14 10:35:00,49.65,49.66,49.63,49.65,83602.0,40.8571,40.8654,40.8407,40.8571,83602.0
2018-05-14 10:40:00,49.65,49.65,49.6,49.61,68587.0,40.8571,40.8571,40.816,40.8242,68587.0
2018-05-14 10:45:00,49.61,49.62,49.6,49.61,66541.0,40.8242,40.8324,40.816,40.8242,66541.0
2018-05-14 10:50:00,49.6,49.61,49.56,49.57,87079.0,40.816,40.8242,40.7831,40.7913,87079.0
2018-05-14 10:55:00,49.57,49.6,49.54,49.54,51872.0,40.7913,40.816,40.7666,40.7666,51872.0
2018-05-14 11:00:00,49.54,49.55,49.52,49.54,132370.0,40.7666,40.7748,40.7501,40.7666,132370.0
2018-05-14 11:05:00,49.55,49.58,49.54,49.58,33800.0,40.7748,40.7995,40.7666,40.7995,33800.0
2018-05-14 11:10:00,49.58,49.61,49.57,49.58,30996.0,40.7995,40.8242,40.7913,40.7995,30996.0
2018-05-14 11:15:00,49.58,49.58,49.54,49.56,35098.0,40.7995,40.7995,40.7666,40.7831,35098.0
2018-05-14 11:20:00,49.56,49.57,49.51,49.52,128708.0,40.7831,40.7913,40.7419,40.7501,128708.0
2018-05-14 11:25:00,49.53,49.54,49.51,49.53,64507.0,40.7584,40.7666,40.7419,40.7584,64507.0
2018-05-14 11:30:00,49.52,49.55,49.52,49.55,115255.0,40.7501,40.7748,40.7501,40.7748,115255.0
2018-05-14 11:35:00,49.54,49.54,49.51,49.52,67741.0,40.7666,40.7666,40.7419,40.7501,67741.0
2018-05-14 11:40:00,49.52,49.54,49.5,49.54,88618.0,40.7501,40.7666,40.7337,40.7666,88618.0
2018-05-14 11:45:00,49.53,49.56,49.51,49.55,52480.0,40.7584,40.7831,40.7419,40.7748,52480.0
2018-05-14 11:50:00,49.55,49.57,49.53,49.56,30327.0,40.7748,40.7913,40.7584,40.7831,30327.0
2018-05-14 11:55:00,49.56,49.58,49.56,49.58,17573.0,40.7831,40.7995,40.7831,40.7995,17573.0
2018-05-14 12:00:00,49.58,49.63,49.57,49.59,115624.0,40.7995,40.8407,40.7913,40.8078,115624.0
2018-05-14 12:05:00,49.58,49.61,49.57,49.6,26760.0,40.7995,40.8242,40.7913,40.816,26760.0
2018-05-14 12:10:00,49.6,49.6,49.56,49.58,44023.0,40.816,40.816,40.7831,40.7995,44023.0
2018-05-14 12:15:00,49.58,49.59,49.57,49.58,17200.0,40.7995,40.8078,40.7913,40.7995,17200.0
2018-05-14 12:20:00,49.58,49.58,49.55,49.56,41022.0,40.7995,40.7995,40.7748,40.7831,41022.0
2018-05-14 12:25:00,49.57,49.59,49.56,49.59,14460.0,40.7913,40.8078,40.7831,40.8078,14460.0
2018-05-14 12:30:00,49.58,49.61,49.56,49.56,65722.0,40.7995,40.8242,40.7831,40.7831,65722.0
2018-05-14 12:35:00,49.55,49.56,49.54,49.56,39664.0,40.7748,40.7831,40.7666,40.7831,39664.0
2018-05-14 12:40:00,49.55,49.56,49.54,49.54,13708.0,40.7748,40.7831,40.7666,40.7666,13708.0
2018-05-14 12:45:00,49.54,49.56,49.53,49.53,38704.0,40.7666,40.7831,40.7584,40.7584,38704.0
2018-05-14 12:50:00,49.54,49.54,49.52,49.52,33979.0,40.7666,40.7666,40.7501,40.7501,33979.0
2018-05-14 12:55:00,49.52,49.53,49.5,49.51,396351.0,40.7501,40.7584,40.7337,40.7419,396351.0
2018-05-14 13:00:00,49.51,49.53,49.5,49.53,70062.0,40.7419,40.7584,40.7337,40.7584,70062.0
2018-05-14 13:05:00,49.53,49.57,49.53,49.55,27459.0,40.7584,40.7913,40.7584,40.7748,27459.0
2018-05-14 13:10:00,49.55,49.57,49.53,49.56,46139.0,40.7748,40.7913,40.7584,40.7831,46139.0
2018-05-14 13:15:00,49.56,49.6,49.55,49.56,108617.0,40.7831,40.816,40.7748,40.7831,108617.0
2018-05-14 13:20:00,49.56,49.56,49.54,49.55,21239.0,40.7831,40.7831,40.7666,40.7748,21239.0
2018-05-14 13:25:00,49.55,49.56,49.53,49.55,29034.0,40.7748,40.7831,40.7584,40.7748,29034.0
2018-05-14 13:30:00,49.55,49.57,49.5,49.56,54787.0,40.7748,40.7913,40.7337,40.7831,54787.0
2018-05-14 13:35:00,49.56,49.57,49.55,49.56,18789.0,40.7831,40.7913,40.7748,40.7831,18789.0
2018-05-14 13:40:00,49.57,49.58,49.56,49.57,29118.0,40.7913,40.7995,40.7831,40.7913,29118.0
2018-05-14 13:45:00,49.56,49.57,49.55,49.55,9262.0,40.7831,40.7913,40.7748,40.7748,9262.0
2018-05-14 13:50:00,49.55,49.57,49.54,49.55,28840.0,40.7748,40.7913,40.7666,40.7748,28840.0
2018-05-14 13:55:00,49.54,49.55,49.54,49.55,11484.0,40.7666,40.7748,40.7666,40.7748,11484.0
2018-05-14 14:00:00,49.55,49.55,49.52,49.53,41153.0,40.7748,40.7748,40.7501,40.7584,41153.0
2018-05-14 14:05:00,49.54,49.54,49.49,49.5,46787.0,40.7666,40.7666,40.7255,40.7337,46787.0
2018-05-14 14:10:00,49.5,49.53,49.49,49.53,28315.0,40.7337,40.7584,40.7255,40.7584,28315.0
2018-05-14 14:15:00,49.53,49.53,49.5,49.5,25129.0,40.7584,40.7584,40.7337,40.7337,25129.0
2018-05-14 14:20:00,49.51,49.52,49.49,49.52,56372.0,40.7419,40.7501,40.7255,40.7501,56372.0
2018-05-14 14:25:00,49.52,49.54,49.51,49.52,60379.0,40.7501,40.7666,40.7419,40.7501,60379.0
2018-05-14 14:30:00,49.52,49.55,49.51,49.53,55426.0,40.7501,40.7748,40.7419,40.7584,55426.0
2018-05-14 14:35:00,49.53,49.54,49.51,49.54,36871.0,40.7584,40.7666,40.7419,40.7666,36871.0
2018-05-14 14:40:00,49.54,49.54,49.51,49.52,16480.0,40.7666,40.7666,40.7419,40.7501,16480.0
2018-05-14 14:45:00,49.52,49.53,49.51,49.52,38403.0,40.7501,40.7584,40.7419,40.7501,38403.0
2018-05-14 14:50:00,49.51,49.53,49.49,49.53,20710.0,40.7419,40.7584,40.7255,40.7584,20710.0
2018-05-14 14:55:00,49.53,49.55,49.52,49.54,28845.0,40.7584,40.7748,40.7501,40.7666,28845.0
2018-05-14 15:00:00,49.54,49.57,49.53,49.56,46276.0,40.7666,40.7913,40.7584,40.7831,46276.0
2018-05-14 15:05:00,49.56,49.56,49.54,49.55,47706.0,40.7831,40.7831,40.7666,40.7748,47706.0
2018-05-14 15:10:00,49.55,49.57,49.54,49.55,40962.0,40.7748,40.7913,40.7666,40.7748,40962.0
2018-05-14 15:15:00,49.55,49.56,49.51,49.52,58325.0,40.7748,40.7831,40.7419,40.7501,58325.0
2018-05-14 15:20:00,49.52,49.56,49.51,49.53,51436.0,40.7501,40.7831,40.7419,40.7584,51436.0
2018-05-14 15:25:00,49.54,49.54,49.52,49.53,29369.0,40.7666,40.7666,40.7501,40.7584,29369.0
2018-05-14 15:30:00,49.52,49.54,49.5,49.51,59306.0,40.7501,40.7666,40.7337,40.7419,59306.0
2018-05-14 15:35:00,49.51,49.53,49.49,49.51,66363.0,40.7419,40.7584,40.7255,40.7419,66363.0
2018-05-14 15:40:00,49.5,49.52,49.48,49.49,179132.0,40.7337,40.7501,40.7172,40.7255,179132.0
2018-05-14 15:45:00,49.48,49.49,49.44,49.44,185977.0,40.7172,40.7255,40.6843,40.6843,185977.0
2018-05-14 15:50:00,49.44,49.5,49.44,49.47,172661.0,40.6843,40.7337,40.6843,40.709,172661.0
2018-05-14 15:55:00,49.47,49.54,49.46,49.54,493868.0,40.709,40.7666,40.7008,40.7666,493868.0
2018-05-15 09:30:00,49.28,49.42,49.25,49.27,222479.0,40.5527,40.6679,40.528,40.5444,222479.0
2018-05-15 09:35:00,49.28,49.31,49.17,49.21,280212.0,40.5527,40.5773,40.4621,40.495,280212.0
2018-05-15 09:40:00,49.21,49.22,49.13,49.16,428697.0,40.495,40.5033,40.4292,40.4539,428697.0
2018-05-15 09:45:00,49.15,49.16,49.05,49.11,306438.0,40.4457,40.4539,40.3634,40.4128,306438.0
2018-05-15 09:50:00,49.1,49.15,49.07,49.08,289442.0,40.4045,40.4457,40.3798,40.3881,289442.0
2018-05-15 09:55:00,49.08,49.14,49.06,49.14,181336.0,40.3881,40.4374,40.3716,40.4374,181336.0
2018-05-15 10:00:00,49.14,49.26,49.12,49.24,228474.0,40.4374,40.5362,40.421,40.5197,228474.0
2018-05-15 10:05:00,49.24,49.32,49.24,49.28,165692.0,40.5197,40.5856,40.5197,40.5527,165692.0
2018-05-15 10:10:00,49.29,49.32,49.26,49.28,95174.0,40.5609,40.5856,40.5362,40.5527,95174.0
2018-05-15 10:15:00,49.28,49.28,49.23,49.28,125496.0,40.5527,40.5527,40.5115,40.5527,125496.0
2018-05-15 10:20:00,49.28,49.29,49.25,49.28,105834.0,40.5527,40.5609,40.528,40.5527,105834.0
2018-05-15 10:25:00,49.28,49.29,49.26,49.26,106260.0,40.5527,40.5609,40.5362,40.5362,106260.0
2018-05-15 10:30:00,49.26,49.33,49.25,49.3,117918.0,40.5362,40.5938,40.528,40.5691,117918.0
2018-05-15 10:35:00,49.31,49.36,49.29,49.3,153078.0,40.5773,40.6185,40.5609,40.5691,153078.0
2018-05-15 10:40:00,49.3,49.36,49.27,49.36,261291.0,40.5691,40.6185,40.5444,40.6185,261291.0
2018-05-15 10:45:00,49.35,49.43,49.35,49.43,130880.0,40.6103,40.6761,40.6103,40.6761,130880.0
2018-05-15 10:50:00,49.43,49.45,49.4,49.42,73351.0,40.6761,40.6925,40.6514,40.6679,73351.0
2018-05-15 10:55:00,49.42,49.45,49.39,49.41,161324.0,40.6679,40.6925,40.6432,40.6596,161324.0
2018-05-15 11:00:00,49.41,49.46,49.38,49.38,310807.0,40.6596,40.7008,40.6349,40.6349,310807.0
2018-05-15 11:05:00,49.38,49.38,49.32,49.36,188146.0,40.6349,40.6349,40.5856,40.6185,188146.0
2018-05-15 11:10:00,49.36,49.39,49.34,49.37,88095.0,40.6185,40.6432,40.602,40.6267,88095.0
2018-05-15 11:15:00,49.37,49.38,49.32,49.35,77466.0,40.6267,40.6349,40.5856,40.6103,77466.0
2018-05-15 11:20:00,49.35,49.36,49.33,49.35,62121.0,40.6103,40.6185,40.5938,40.6103,62121.0
2018-05-15 11:25:00,49.35,49.38,49.33,49.36,104102.0,40.6103,40.6349,40.5938,40.6185,104102.0
2018-05-15 11:30:00,49.36,49.42,49.36,49.38,134072.0,40.6185,40.6679,40.6185,40.6349,134072.0
2018-05-15 11:35:00,49.39,49.41,49.38,49.39,66954.0,40.6432,40.6596,40.6349,40.6432,66954.0
2018-05-15 11:40:00,49.39,49.41,49.36,49.37,78444.0,40.6432,40.6596,40.6185,40.6267,78444.0
2018-05-15 11:45:00,49.36,49.39,49.36,49.39,113948.0,40.6185,40.6432,40.6185,40.6432,113948.0
2018-05-15 11:50:00,49.39,49.39,49.33,49.34,147393.0,40.6432,40.6432,40.5938,40.602,147393.0
2018-05-15 11:55:00,49.34,49.35,49.27,49.28,110833.0,40.602,40.6103,40.5444,40.5527,110833.0
2018-05-15 12:00:00,49.28,49.29,49.25,49.26,55124.0,40.5527,40.5609,40.528,40.5362,55124.0
2018-05-15 12:05:00,49.26,49.27,49.23,49.27,104536.0,40.5362,40.5444,40.5115,40.5444,104536.0
2018-05-15 12:10:00,49.27,49.28,49.22,49.25,254984.0,40.5444,40.5527,40.5033,40.528,254984.0
2018-05-15 12:15:00,49.26,49.31,49.25,49.29,50034.0,40.5362,40.5773,40.528,40.5609,50034.0
2018-05-15 12:20:00,49.29,49.33,49.28,49.32,53547.0,40.5609,40.5938,40.5527,40.5856,53547.0
2018-05-15 12:25:00,49.31,49.32,49.27,49.29,57354.0,40.5773,40.5856,40.5444,40.5609,57354.0
2018-05-15 12:30:00,49.29,49.33,49.28,49.33,74863.0,40.5609,40.5938,40.5527,40.5938,74863.0
2018-05-15 12:35:00,49.32,49.34,49.32,49.33,107978.0,40.5856,40.602,40.5856,40.5938,107978.0
2018-05-15 12:40:00,49.33,49.35,49.31,49.33,128168.0,40.5938,40.6103,40.5773,40.5938,128168.0
2018-05-15 12:45:00,49.33,49.37,49.32,49.37,138658.0,40.5938,40.6267,40.5856,40.6267,138658.0
2018-05-15 12:50:00,49.37,49.38,49.35,49.37,21701.0,40.6267,40.6349,40.6103,40.6267,21701.0
2018-05-15 12:55:00,49.37,49.4,49.35,49.36,187000.0,40.6267,40.6514,40.6103,40.6185,187000.0
2018-05-15 13:00:00,49.36,49.36,49.31,49.32,136974.0,40.6185,40.6185,40.5773,40.5856,136974.0
2018-05-15 13:05:00,49.32,49.32,49.29,49.29,94008.0,40.5856,40.5856,40.5609,40.5609,94008.0
2018-05-15 13:10:00,49.29,49.3,49.26,49.29,33522.0,40.5609,40.5691,40.5362,40.5609,33522.0
2018-05-15 13:15:00,49.29,49.3,49.27,49.29,46354.0,40.5609,40.5691,40.5444,40.5609,46354.0
2018-05-15 13:20:00,49.29,49.31,49.25,49.27,106660.0,40.5609,40.5773,40.528,40.5444,106660.0
2018-05-15 13:25:00,49.27,49.27,49.24,49.26,75895.0,40.5444,40.5444,40.5197,40.5362,75895.0
2018-05-15 13:30:00,49.26,49.27,49.22,49.24,82638.0,40.5362,40.5444,40.5033,40.5197,82638.0
2018-05-15 13:35:00,49.24,49.28,49.24,49.27,74535.0,40.5197,40.5527,40.5197,40.5444,74535.0
2018-05-15 13:40:00,49.26,49.31,49.26,49.31,30298.0,40.5362,40.5773,40.5362,40.5773,30298.0
2018-05-15 13:45:00,49.32,49.33,49.31,49.32,50735.0,40.5856,40.5938,40.5773,40.5856,50735.0
2018-05-15 13:50:00,49.32,49.32,49.28,49.29,129519.0,40.5856,40.5856,40.5527,40.5609,129519.0
2018-05-15 13:55:00,49.3,49.3,49.22,49.23,165479.0,40.5691,40.5691,40.5033,40.5115,165479.0
2018-05-15 14:00:00,49.23,49.26,49.22,49.26,41486.0,40.5115,40.5362,40.5033,40.5362,41486.0
2018-05-15 14:05:00,49.26,49.27,49.24,49.25,37181.0,40.5362,40.5444,40.5197,40.528,37181.0
2018-05-15 14:10:00,49.24,49.27,49.24,49.26,139724.0,40.5197,40.5444,40.5197,40.5362,139724.0
2018-05-15 14:15:00,49.26,49.27,49.24,49.26,141392.0,40.5362,40.5444,40.5197,40.5362,141392.0
2018-05-15 14:20:00,49.26,49.26,49.21,49.22,89977.0,40.5362,40.5362,40.495,40.5033,89977.0
2018-05-15 14:25:00,49.22,49.29,49.18,49.26,295815.0,40.5033,40.5609,40.4704,40.5362,295815.0
2018-05-15 14:30:00,49.26,49.33,49.25,49.33,110931.0,40.5362,40.5938,40.528,40.5938,110931.0
2018-05-15 14:35:00,49.33,49.37,49.31,49.33,160616.0,40.5938,40.6267,40.5773,40.5938,160616.0
2018-05-15 14:40:00,49.33,49.34,49.32,49.34,198234.0,40.5938,40.602,40.5856,40.602,198234.0
2018-05-15 14:45:00,49.34,49.34,49.27,49.28,234205.0,40.602,40.602,40.5444,40.5527,234205.0
2018-05-15 14:50:00,49.29,49.31,49.27,49.3,220858.0,40.5609,40.5773,40.5444,40.5691,220858.0
2018-05-15 14:55:00,49.3,49.3,49.25,49.27,204922.0,40.5691,40.5691,40.528,40.5444,204922.0
2018-05-15 15:00:00,49.28,49.3,49.25,49.29,205085.0,40.5527,40.5691,40.528,40.5609,205085.0
2018-05-15 15:05:00,49.28,49.29,49.26,49.26,478812.0,40.5527,40.5609,40.5362,40.5362,478812.0
2018-05-15 15:10:00,49.26,49.26,49.23,49.24,290589.0,40.5362,40.5362,40.5115,40.5197,290589.0
2018-05-15 15:15:00,49.24,49.28,49.23,49.25,498259.0,40.5197,40.5527,40.5115,40.528,498259.0
2018-05-15 15:20:00,49.26,49.29,49.24,49.25,237546.0,40.5362,40.5609,40.5197,40.528,237546.0
2018-05-15 15:25:00,49.25,49.27,49.22,49.24,470243.0,40.528,40.5444,40.5033,40.5197,470243.0
2018-05-15 15:30:00,49.24,49.27,49.23,49.27,410997.0,40.5197,40.5444,40.5115,40.5444,410997.0
2018-05-15 15:35:00,49.27,49.28,49.25,49.26,285605.0,40.5444,40.5527,40.528,40.5362,285605.0
2018-05-15 15:40:00,49.26,49.26,49.22,49.23,231778.0,40.5362,40.5362,40.5033,40.5115,231778.0
2018-05-15 15:45:00,49.23,49.23,49.2,49.21,393509.0,40.5115,40.5115,40.4868,40.495,393509.0
2018-05-15 15:50:00,49.22,49.29,49.21,49.26,585253.0,40.5033,40.5609,40.495,40.5362,585253.0
2018-05-15 15:55:00,49.25,49.34,49.24,49.33,1949345.0,40.528,40.602,40.5197,40.5938,1949345.0
2018-05-16 09:30:00,49.48,49.52,49.41,49.43,545455.0,40.7172,40.7501,40.6596,40.6761,545455.0
2018-05-16 09:35:00,49.44,49.65,49.44,49.61,261581.0,40.6843,40.8571,40.6843,40.8242,261581.0
2018-05-16 09:40:00,49.61,49.68,49.6,49.65,141769.0,40.8242,40.8818,40.816,40.8571,141769.0
2018-05-16 09:45:00,49.64,49.74,49.63,49.7,109434.0,40.8489,40.9312,40.8407,40.8983,109434.0
2018-05-16 09:50:00,49.71,49.72,49.67,49.71,163311.0,40.9065,40.9147,40.8736,40.9065,163311.0
2018-05-16 09:55:00,49.72,49.73,49.68,49.7,159956.0,40.9147,40.923,40.8818,40.8983,159956.0
2018-05-16 10:00:00,49.69,49.72,49.65,49.65,189574.0,40.89,40.9147,40.8571,40.8571,189574.0
2018-05-16 10:05:00,49.66,49.66,49.56,49.59,119211.0,40.8654,40.8654,40.7831,40.8078,119211.0
2018-05-16 10:10:00,49.58,49.6,49.55,49.59,120339.0,40.7995,40.816,40.7748,40.8078,120339.0
2018-05-16 10:15:00,49.59,49.61,49.57,49.57,109483.0,40.8078,40.8242,40.7913,40.7913,109483.0
2018-05-16 10:20:00,49.57,49.62,49.55,49.6,79872.0,40.7913,40.8324,40.7748,40.816,79872.0
2018-05-16 10:25:00,49.61,49.62,49.58,49.58,64976.0,40.8242,40.8324,40.7995,40.7995,64976.0
2018-05-16 10:30:00,49.58,49.59,49.54,49.57,53551.0,40.7995,40.8078,40.7666,40.7913,53551.0
2018-05-16 10:35:00,49.56,49.59,49.53,49.55,154476.0,40.7831,40.8078,40.7584,40.7748,154476.0
2018-05-16 10:40:00,49.54,49.55,49.51,49.52,275087.0,40.7666,40.7748,40.7419,40.7501,275087.0
2018-05-16 10:45:00,49.52,49.55,49.51,49.54,39969.0,40.7501,40.7748,40.7419,40.7666,39969.0
2018-05-16 10:50:00,49.55,49.57,49.54,49.55,110833.0,40.7748,40.7913,40.7666,40.7748,110833.0
2018-05-16 10:55:00,49.55,49.56,49.53,49.55,33439.0,40.7748,40.7831,40.7584,40.7748,33439.0
2018-05-16 11:00:00,49.55,49.59,49.53,49.58,61608.0,40.7748,40.8078,40.7584,40.7995,61608.0
2018-05-16 11:05:00,49.58,49.62,49.57,49.62,42031.0,40.7995,40.8324,40.7913,40.8324,42031.0
2018-05-16 11:10:00,49.62,49.64,49.6,49.64,114726.0,40.8324,40.8489,40.816,40.8489,114726.0
2018-05-16 11:15:00,49.64,49.67,49.63,49.66,46206.0,40.8489,40.8736,40.8407,40.8654,46206.0
2018-05-16 11:20:00,49.66,49.67,49.6,49.61,84702.0,40.8654,40.8736,40.816,40.8242,84702.0
2018-05-16 11:25:00,49.6,49.6,49.57,49.59,60767.0,40.816,40.816,40.7913,40.8078,60767.0
2018-05-16 11:30:00,49.6,49.6,49.57,49.58,42823.0,40.816,40.816,40.7913,40.7995,42823.0
2018-05-16 11:35:00,49.57,49.59,49.56,49.58,33399.0,40.7913,40.8078,40.7831,40.7995,33399.0
2018-05-16 11:40:00,49.58,49.62,49.57,49.61,47383.0,40.7995,40.8324,40.7913,40.8242,47383.0
2018-05-16 11:45:00,49.61,49.63,49.6,49.63,26562.0,40.8242,40.8407,40.816,40.8407,26562.0
2018-05-16 11:50:00,49.63,49.65,49.62,49.65,45266.0,40.8407,40.8571,40.8324,40.8571,45266.0
2018-05-16 11:55:00,49.65,49.65,49.62,49.65,43535.0,40.8571,40.8571,40.8324,40.8571,43535.0
2018-05-16 12:00:00,49.65,49.69,49.64,49.69,99326.0,40.8571,40.89,40.8489,40.89,99326.0
2018-05-16 12:05:00,49.69,49.74,49.68,49.71,189478.0,40.89,40.9312,40.8818,40.9065,189478.0
2018-05-16 12:10:00,49.71,49.71,49.68,49.7,35892.0,40.9065,40.9065,40.8818,40.8983,35892.0
2018-05-16 12:15:00,49.7,49.71,49.68,49.69,43358.0,40.8983,40.9065,40.8818,40.89,43358.0
2018-05-16 12:20:00,49.69,49.71,49.68,49.71,19313.0,40.89,40.9065,40.8818,40.9065,19313.0
2018-05-16 12:25:00,49.71,49.74,49.71,49.73,133129.0,40.9065,40.9312,40.9065,40.923,133129.0
2018-05-16 12:30:00,49.73,49.78,49.73,49.74,118731.0,40.923,40.9641,40.923,40.9312,118731.0
2018-05-16 12:35:00,49.75,49.75,49.72,49.73,14633.0,40.9394,40.9394,40.9147,40.923,14633.0
2018-05-16 12:40:00,49.73,49.74,49.71,49.72,23201.0,40.923,40.9312,40.9065,40.9147,23201.0
2018-05-16 12:45:00,49.73,49.73,49.7,49.72,38852.0,40.923,40.923,40.8983,40.9147,38852.0
2018-05-16 12:50:00,49.72,49.74,49.7,49.71,21019.0,40.9147,40.9312,40.8983,40.9065,21019.0
2018-05-16 12:55:00,49.71,49.71,49.69,49.69,111333.0,40.9065,40.9065,40.89,40.89,111333.0
2018-05-16 13:00:00,49.7,49.72,49.69,49.7,125138.0,40.8983,40.9147,40.89,40.8983,125138.0
2018-05-16 13:05:00,49.7,49.7,49.65,49.67,183423.0,40.8983,40.8983,40.8571,40.8736,183423.0
2018-05-16 13:10:00,49.67,49.68,49.65,49.68,82190.0,40.8736,40.8818,40.8571,40.8818,82190.0
2018-05-16 13:15:00,49.68,49.68,49.66,49.68,70053.0,40.8818,40.8818,40.8654,40.8818,70053.0
2018-05-16 13:20:00,49.67,49.69,49.64,49.65,71371.0,40.8736,40.89,40.8489,40.8571,71371.0
2018-05-16 13:25:00,49.65,49.68,49.65,49.66,85924.0,40.8571,40.8818,40.8571,40.8654,85924.0
2018-05-16 13:30:00,49.66,49.67,49.65,49.66,191529.0,40.8654,40.8736,40.8571,40.8654,191529.0
2018-05-16 13:35:00,49.66,49.67,49.64,49.65,127723.0,40.8654,40.8736,40.8489,40.8571,127723.0
2018-05-16 13:40:00,49.66,49.68,49.64,49.65,129623.0,40.8654,40.8818,40.8489,40.8571,129623.0
2018-05-16 13:45:00,49.64,49.66,49.63,49.66,22584.0,40.8489,40.8654,40.8407,40.8654,22584.0
2018-05-16 13:50:00,49.66,49.67,49.65,49.66,36153.0,40.8654,40.8736,40.8571,40.8654,36153.0
2018-05-16 13:55:00,49.66,49.69,49.65,49.69,58142.0,40.8654,40.89,40.8571,40.89,58142.0
2018-05-16 14:00:00,49.69,49.7,49.68,49.69,37548.0,40.89,40.8983,40.8818,40.89,37548.0
2018-05-16 14:05:00,49.69,49.7,49.69,49.7,14820.0,40.89,40.8983,40.89,40.8983,14820.0
2018-05-16 14:10:00,49.7,49.73,49.7,49.73,109005.0,40.8983,40.923,40.8983,40.923,109005.0
2018-05-16 14:15:00,49.72,49.74,49.71,49.72,18828.0,40.9147,40.9312,40.9065,40.9147,18828.0
2018-05-16 14:20:00,49.72,49.73,49.7,49.73,23109.0,40.9147,40.923,40.8983,40.923,23109.0
2018-05-16 14:25:00,49.73,49.74,49.72,49.73,91865.0,40.923,40.9312,40.9147,40.923,91865.0
2018-05-16 14:30:00,49.73,49.76,49.72,49.75,25289.0,40.923,40.9476,40.9147,40.9394,25289.0
2018-05-16 14:35:00,49.74,49.76,49.73,49.76,16027.0,40.9312,40.9476,40.923,40.9476,16027.0
2018-05-16 14:40:00,49.76,49.78,49.75,49.77,55441.0,40.9476,40.9641,40.9394,40.9559,55441.0
2018-05-16 14:45:00,49.77,49.79,49.77,49.78,43459.0,40.9559,40.9723,40.9559,40.9641,43459.0
2018-05-16 14:50:00,49.77,49.78,49.75,49.78,62857.0,40.9559,40.9641,40.9394,40.9641,62857.0
2018-05-16 14:55:00,49.78,49.8,49.77,49.79,31973.0,40.9641,40.9806,40.9559,40.9723,31973.0
2018-05-16 15:00:00,49.8,49.8,49.71,49.73,120458.0,40.9806,40.9806,40.9065,40.923,120458.0
2018-05-16 15:05:00,49.73,49.74,49.69,49.7,65290.0,40.923,40.9312,40.89,40.8983,65290.0
2018-05-16 15:10:00,49.69,49.7,49.68,49.7,47356.0,40.89,40.8983,40.8818,40.8983,47356.0
2018-05-16 15:15:00,49.7,49.71,49.68,49.69,114261.0,40.8983,40.9065,40.8818,40.89,114261.0
2018-05-16 15:20:00,49.7,49.72,49.69,49.7,38773.0,40.8983,40.9147,40.89,40.8983,38773.0
2018-05-16 15:25:00,49.7,49.71,49.68,49.7,75182.0,40.8983,40.9065,40.8818,40.8983,75182.0
2018-05-16 15:30:00,49.7,49.7,49.66,49.68,193397.0,40.8983,40.8983,40.8654,40.8818,193397.0
2018-05-16 15:35:00,49.68,49.69,49.65,49.69,156898.0,40.8818,40.89,40.8571,40.89,156898.0
2018-05-16 15:40:00,49.7,49.7,49.67,49.68,58191.0,40.8983,40.8983,40.8736,40.8818,58191.0
2018-05-16 15:45:00,49.68,49.68,49.64,49.64,241410.0,40.8818,40.8818,40.8489,40.8489,241410.0
2018-05-16 15:50:00,49.65,49.7,49.64,49.69,218599.0,40.8571,40.8983,40.8489,40.89,218599.0
2018-05-16 15:55:00,49.69,49.71,49.67,49.7,3059592.0,40.89,40.9065,40.8736,40.8983,3059592.0
2018-05-17 09:30:00,49.85,49.95,49.83,49.88,847831.0,41.0217,41.104,41.0052,41.0464,847831.0
2018-05-17 09:35:00,49.88,49.89,49.74,49.74,539959.0,41.0464,41.0546,40.9312,40.9312,539959.0
2018-05-17 09:40:00,49.75,49.77,49.69,49.75,216853.0,40.9394,40.9559,40.89,40.9394,216853.0
2018-05-17 09:45:00,49.74,49.79,49.72,49.77,323952.0,40.9312,40.9723,40.9147,40.9559,323952.0
2018-05-17 09:50:00,49.76,49.8,49.75,49.78,376922.0,40.9476,40.9806,40.9394,40.9641,376922.0
2018-05-17 09:55:00,49.77,49.81,49.76,49.8,122908.0,40.9559,40.9888,40.9476,40.9806,122908.0
2018-05-17 10:00:00,49.81,49.85,49.8,49.82,175009.0,40.9888,41.0217,40.9806,40.997,175009.0
2018-05-17 10:05:00,49.82,49.83,49.8,49.8,121803.0,40.997,41.0052,40.9806,40.9806,121803.0
2018-05-17 10:10:00,49.8,49.87,49.79,49.86,104963.0,40.9806,41.0382,40.9723,41.0299,104963.0
2018-05-17 10:15:00,49.87,49.87,49.8,49.84,91334.0,41.0382,41.0382,40.9806,41.0135,91334.0
2018-05-17 10:20:00,49.84,49.88,49.81,49.85,98960.0,41.0135,41.0464,40.9888,41.0217,98960.0
2018-05-17 10:25:00,49.85,49.88,49.8,49.81,62704.0,41.0217,41.0464,40.9806,40.9888,62704.0
2018-05-17 10:30:00,49.81,49.85,49.81,49.84,69575.0,40.9888,41.0217,40.9888,41.0135,69575.0
2018-05-17 10:35:00,49.84,49.88,49.82,49.85,153099.0,41.0135,41.0464,40.997,41.0217,153099.0
2018-05-17 10:40:00,49.85,49.87,49.84,49.86,82788.0,41.0217,41.0382,41.0135,41.0299,82788.0
2018-05-17 10:45:00,49.86,49.89,49.85,49.88,145425.0,41.0299,41.0546,41.0217,41.0464,145425.0
2018-05-17 10:50:00,49.89,49.94,49.89,49.94,150531.0,41.0546,41.0958,41.0546,41.0958,150531.0
2018-05-17 10:55:00,49.94,49.97,49.92,49.96,104699.0,41.0958,41.1205,41.0793,41.1122,104699.0
2018-05-17 11:00:00,49.96,49.97,49.87,49.87,259712.0,41.1122,41.1205,41.0382,41.0382,259712.0
2018-05-17 11:05:00,49.87,49.88,49.84,49.86,111825.0,41.0382,41.0464,41.0135,41.0299,111825.0
2018-05-17 11:10:00,49.86,49.91,49.86,49.91,49684.0,41.0299,41.0711,41.0299,41.0711,49684.0
2018-05-17 11:15:00,49.91,49.92,49.88,49.89,47937.0,41.0711,41.0793,41.0464,41.0546,47937.0
2018-05-17 11:20:00,49.88,49.88,49.84,49.86,58173.0,41.0464,41.0464,41.0135,41.0299,58173.0
2018-05-17 11:25:00,49.86,49.87,49.83,49.84,75884.0,41.0299,41.0382,41.0052,41.0135,75884.0
2018-05-17 11:30:00,49.84,49.84,49.78,49.79,46564.0,41.0135,41.0135,40.9641,40.9723,46564.0
2018-05-17 11:35:00,49.79,49.8,49.76,49.78,46543.0,40.9723,40.9806,40.9476,40.9641,46543.0
2018-05-17 11:40:00,49.78,49.81,49.77,49.78,31413.0,40.9641,40.9888,40.9559,40.9641,31413.0
2018-05-17 11:45:00,49.79,49.85,49.79,49.85,65191.0,40.9723,41.0217,40.9723,41.0217,65191.0
2018-05-17 11:50:00,49.85,49.86,49.82,49.84,112258.0,41.0217,41.0299,40.997,41.0135,112258.0
2018-05-17 11:55:00,49.84,49.86,49.82,49.82,90841.0,41.0135,41.0299,40.997,40.997,90841.0
2018-05-17 12:00:00,49.82,49.84,49.8,49.81,38287.0,40.997,41.0135,40.9806,40.9888,38287.0
2018-05-17 12:05:00,49.81,49.82,49.79,49.81,43256.0,40.9888,40.997,40.9723,40.9888,43256.0
2018-05-17 12:10:00,49.81,49.83,49.81,49.82,18748.0,40.9888,41.0052,40.9888,40.997,18748.0
2018-05-17 12:15:00,49.83,49.84,49.82,49.83,33315.0,41.0052,41.0135,40.997,41.0052,33315.0
2018-05-17 12:20:00,49.82,49.86,49.82,49.85,15323.0,40.997,41.0299,40.997,41.0217,15323.0
2018-05-17 12:25:00,49.84,49.84,49.81,49.81,30579.0,41.0135,41.0135,40.9888,40.9888,30579.0
2018-05-17 12:30:00,49.81,49.87,49.8,49.86,691874.0,40.9888,41.0382,40.9806,41.0299,691874.0
2018-05-17 12:35:00,49.86,49.87,49.84,49.84,207716.0,41.0299,41.0382,41.0135,41.0135,207716.0
2018-05-17 12:40:00,49.84,49.85,49.81,49.84,310908.0,41.0135,41.0217,40.9888,41.0135,310908.0
2018-05-17 12:45:00,49.84,49.85,49.83,49.84,39054.0,41.0135,41.0217,41.0052,41.0135,39054.0
2018-05-17 12:50:00,49.84,49.85,49.82,49.84,33898.0,41.0135,41.0217,40.997,41.0135,33898.0
2018-05-17 12:55:00,49.84,49.9,49.84,49.87,45263.0,41.0135,41.0629,41.0135,41.0382,45263.0
2018-05-17 13:00:00,49.87,49.87,49.83,49.84,83465.0,41.0382,41.0382,41.0052,41.0135,83465.0
2018-05-17 13:05:00,49.83,49.84,49.82,49.83,33186.0,41.0052,41.0135,40.997,41.0052,33186.0
2018-05-17 13:10:00,49.83,49.84,49.8,49.83,45173.0,41.0052,41.0135,40.9806,41.0052,45173.0
2018-05-17 13:15:00,49.83,49.84,49.81,49.82,59063.0,41.0052,41.0135,40.9888,40.997,59063.0
2018-05-17 13:20:00,49.82,49.86,49.81,49.86,242378.0,40.997,41.0299,40.9888,41.0299,242378.0
2018-05-17 13:25:00,49.86,49.86,49.82,49.85,56727.0,41.0299,41.0299,40.997,41.0217,56727.0
2018-05-17 13:30:00,49.86,49.87,49.82,49.83,36219.0,41.0299,41.0382,40.997,41.0052,36219.0
2018-05-17 13:35:00,49.83,49.85,49.82,49.84,31569.0,41.0052,41.0217,40.997,41.0135,31569.0
2018-05-17 13:40:00,49.85,49.85,49.78,49.79,106773.0,41.0217,41.0217,40.9641,40.9723,106773.0
2018-05-17 13:45:00,49.78,49.81,49.78,49.79,46320.0,40.9641,40.9888,40.9641,40.9723,46320.0
2018-05-17 13:50:00,49.79,49.8,49.77,49.77,54045.0,40.9723,40.9806,40.9559,40.9559,54045.0
2018-05-17 13:55:00,49.77,49.78,49.72,49.72,401341.0,40.9559,40.9641,40.9147,40.9147,401341.0
2018-05-17 14:00:00,49.72,49.74,49.68,49.72,138666.0,40.9147,40.9312,40.8818,40.9147,138666.0
2018-05-17 14:05:00,49.72,49.72,49.69,49.72,197236.0,40.9147,40.9147,40.89,40.9147,197236.0
2018-05-17 14:10:00,49.71,49.74,49.71,49.73,353306.0,40.9065,40.9312,40.9065,40.923,353306.0
2018-05-17 14:15:00,49.73,49.76,49.72,49.76,58471.0,40.923,40.9476,40.9147,40.9476,58471.0
2018-05-17 14:20:00,49.76,49.77,49.75,49.76,98432.0,40.9476,40.9559,40.9394,40.9476,98432.0
2018-05-17 14:25:00,49.75,49.77,49.73,49.75,88527.0,40.9394,40.9559,40.923,40.9394,88527.0
2018-05-17 14:30:00,49.74,49.76,49.73,49.74,79597.0,40.9312,40.9476,40.923,40.9312,79597.0
2018-05-17 14:35:00,49.75,49.75,49.71,49.73,50956.0,40.9394,40.9394,40.9065,40.923,50956.0
2018-05-17 14:40:00,49.73,49.74,49.72,49.73,25042.0,40.923,40.9312,40.9147,40.923,25042.0
2018-05-17 14:45:00,49.74,49.76,49.73,49.74,36399.0,40.9312,40.9476,40.923,40.9312,36399.0
2018-05-17 14:50:00,49.74,49.75,49.73,49.75,54950.0,40.9312,40.9394,40.923,40.9394,54950.0
2018-05-17 14:55:00,49.75,49.77,49.74,49.75,85980.0,40.9394,40.9559,40.9312,40.9394,85980.0
2018-05-17 15:00:00,49.75,49.75,49.72,49.74,66200.0,40.9394,40.9394,40.9147,40.9312,66200.0
2018-05-17 15:05:00,49.75,49.76,49.74,49.75,151915.0,40.9394,40.9476,40.9312,40.9394,151915.0
2018-05-17 15:10:00,49.76,49.76,49.74,49.75,49586.0,40.9476,40.9476,40.9312,40.9394,49586.0
2018-05-17 15:15:00,49.75,49.75,49.71,49.73,67786.0,40.9394,40.9394,40.9065,40.923,67786.0
2018-05-17 15:20:00,49.73,49.76,49.73,49.76,67682.0,40.923,40.9476,40.923,40.9476,67682.0
2018-05-17 15:25:00,49.76,49.77,49.73,49.74,63033.0,40.9476,40.9559,40.923,40.9312,63033.0
2018-05-17 15:30:00,49.74,49.75,49.71,49.73,63796.0,40.9312,40.9394,40.9065,40.923,63796.0
2018-05-17 15:35:00,49.73,49.74,49.72,49.73,36451.0,40.923,40.9312,40.9147,40.923,36451.0
2018-05-17 15:40:00,49.73,49.76,49.72,49.75,176356.0,40.923,40.9476,40.9147,40.9394,176356.0
2018-05-17 15:45:00,49.75,49.8,49.74,49.8,161284.0,40.9394,40.9806,40.9312,40.9806,161284.0
2018-05-17 15:50:00,49.8,49.83,49.78,49.83,612522.0,40.9806,41.0052,40.9641,41.0052,612522.0
2018-05-17 15:55:00,49.83,49.88,49.83,49.85,1168036.0,41.0052,41.0464,41.0052,41.0217,1168036.0
2018-05-18 09:30:00,49.73,49.81,49.61,49.65,566958.0,40.923,40.9888,40.8242,40.8571,566958.0
2018-05-18 09:35:00,49.66,49.67,49.59,49.6,504434.0,40.8654,40.8736,40.8078,40.816,504434.0
2018-05-18 09:40:00,49.61,49.65,49.46,49.49,863389.0,40.8242,40.8571,40.7008,40.7255,863389.0
2018-05-18 09:45:00,49.48,49.5,49.41,49.42,258913.0,40.7172,40.7337,40.6596,40.6679,258913.0
2018-05-18 09:50:00,49.42,49.45,49.37,49.44,425893.0,40.6679,40.6925,40.6267,40.6843,425893.0
2018-05-18 09:55:00,49.45,49.46,49.39,49.46,309201.0,40.6925,40.7008,40.6432,40.7008,309201.0
2018-05-18 10:00:00,49.45,49.46,49.41,49.44,160913.0,40.6925,40.7008,40.6596,40.6843,160913.0
2018-05-18 10:05:00,49.44,49.46,49.4,49.4,162609.0,40.6843,40.7008,40.6514,40.6514,162609.0
2018-05-18 10:10:00,49.4,49.4,49.35,49.38,198157.0,40.6514,40.6514,40.6103,40.6349,198157.0
2018-05-18 10:15:00,49.37,49.42,49.36,49.41,532991.0,40.6267,40.6679,40.6185,40.6596,532991.0
2018-05-18 10:20:00,49.41,49.49,49.41,49.49,564519.0,40.6596,40.7255,40.6596,40.7255,564519.0
2018-05-18 10:25:00,49.48,49.51,49.46,49.47,300935.0,40.7172,40.7419,40.7008,40.709,300935.0
2018-05-18 10:30:00,49.47,49.5,49.44,49.49,300499.0,40.709,40.7337,40.6843,40.7255,300499.0
2018-05-18 10:35:00,49.48,49.49,49.45,49.45,185280.0,40.7172,40.7255,40.6925,40.6925,185280.0
2018-05-18 10:40:00,49.45,49.47,49.43,49.46,160264.0,40.6925,40.709,40.6761,40.7008,160264.0
2018-05-18 10:45:00,49.46,49.5,49.45,49.5,139851.0,40.7008,40.7337,40.6925,40.7337,139851.0
2018-05-18 10:50:00,49.5,49.54,49.49,49.52,115943.0,40.7337,40.7666,40.7255,40.7501,115943.0
2018-05-18 10:55:00,49.53,49.56,49.51,49.56,154229.0,40.7584,40.7831,40.7419,40.7831,154229.0
2018-05-18 11:00:00,49.56,49.6,49.55,49.59,135795.0,40.7831,40.816,40.7748,40.8078,135795.0
2018-05-18 11:05:00,49.59,49.6,49.56,49.57,105830.0,40.8078,40.816,40.7831,40.7913,105830.0
2018-05-18 11:10:00,49.57,49.58,49.51,49.52,78403.0,40.7913,40.7995,40.7419,40.7501,78403.0
2018-05-18 11:15:00,49.51,49.54,49.5,49.54,63580.0,40.7419,40.7666,40.7337,40.7666,63580.0
2018-05-18 11:20:00,49.54,49.54,49.48,49.48,170952.0,40.7666,40.7666,40.7172,40.7172,170952.0
2018-05-18 11:25:00,49.49,49.49,49.45,49.45,68270.0,40.7255,40.7255,40.6925,40.6925,68270.0
2018-05-18 11:30:00,49.45,49.47,49.43,49.43,39206.0,40.6925,40.709,40.6761,40.6761,39206.0
2018-05-18 11:35:00,49.43,49.49,49.43,49.47,71095.0,40.6761,40.7255,40.6761,40.709,71095.0
2018-05-18 11:40:00,49.47,49.5,49.45,49.5,60132.0,40.709,40.7337,40.6925,40.7337,60132.0
2018-05-18 11:45:00,49.51,49.52,49.49,49.49,74272.0,40.7419,40.7501,40.7255,40.7255,74272.0
2018-05-18 11:50:00,49.49,49.52,49.48,49.52,116796.0,40.7255,40.7501,40.7172,40.7501,116796.0
2018-05-18 11:55:00,49.51,49.53,49.5,49.5,128526.0,40.7419,40.7584,40.7337,40.7337,128526.0
2018-05-18 12:00:00,49.5,49.5,49.47,49.48,63142.0,40.7337,40.7337,40.709,40.7172,63142.0
2018-05-18 12:05:00,49.47,49.5,49.47,49.49,50011.0,40.709,40.7337,40.709,40.7255,50011.0
2018-05-18 12:10:00,49.48,49.51,49.47,49.5,21816.0,40.7172,40.7419,40.709,40.7337,21816.0
2018-05-18 12:15:00,49.51,49.53,49.49,49.51,57386.0,40.7419,40.7584,40.7255,40.7419,57386.0
2018-05-18 12:20:00,49.5,49.5,49.45,49.46,300050.0,40.7337,40.7337,40.6925,40.7008,300050.0
2018-05-18 12:25:00,49.46,49.47,49.44,49.45,146437.0,40.7008,40.709,40.6843,40.6925,146437.0
2018-05-18 12:30:00,49.45,49.46,49.43,49.44,69138.0,40.6925,40.7008,40.6761,40.6843,69138.0
2018-05-18 12:35:00,49.44,49.45,49.42,49.44,61827.0,40.6843,40.6925,40.6679,40.6843,61827.0
2018-05-18 12:40:00,49.44,49.45,49.43,49.44,51309.0,40.6843,40.6925,40.6761,40.6843,51309.0
2018-05-18 12:45:00,49.44,49.45,49.43,49.44,36061.0,40.6843,40.6925,40.6761,40.6843,36061.0
2018-05-18 12:50:00,49.45,49.45,49.41,49.44,206816.0,40.6925,40.6925,40.6596,40.6843,206816.0
2018-05-18 12:55:00,49.43,49.47,49.42,49.46,56525.0,40.6761,40.709,40.6679,40.7008,56525.0
2018-05-18 13:00:00,49.46,49.46,49.41,49.43,50862.0,40.7008,40.7008,40.6596,40.6761,50862.0
2018-05-18 13:05:00,49.44,49.45,49.43,49.44,251322.0,40.6843,40.6925,40.6761,40.6843,251322.0
2018-05-18 13:10:00,49.43,49.47,49.43,49.47,212451.0,40.6761,40.709,40.6761,40.709,212451.0
2018-05-18 13:15:00,49.47,49.49,49.46,49.48,152200.0,40.709,40.7255,40.7008,40.7172,152200.0
2018-05-18 13:20:00,49.48,49.49,49.46,49.49,151567.0,40.7172,40.7255,40.7008,40.7255,151567.0
2018-05-18 13:25:00,49.49,49.5,49.46,49.48,258023.0,40.7255,40.7337,40.7008,40.7172,258023.0
2018-05-18 13:30:00,49.48,49.5,49.47,49.48,90286.0,40.7172,40.7337,40.709,40.7172,90286.0
2018-05-18 13:35:00,49.48,49.5,49.47,49.49,91582.0,40.7172,40.7337,40.709,40.7255,91582.0
2018-05-18 13:40:00,49.5,49.54,49.48,49.51,104715.0,40.7337,40.7666,40.7172,40.7419,104715.0
2018-05-18 13:45:00,49.51,49.55,49.51,49.53,59622.0,40.7419,40.7748,40.7419,40.7584,59622.0
2018-05-18 13:50:00,49.53,49.53,49.5,49.51,63865.0,40.7584,40.7584,40.7337,40.7419,63865.0
2018-05-18 13:55:00,49.51,49.52,49.49,49.5,33364.0,40.7419,40.7501,40.7255,40.7337,33364.0
2018-05-18 14:00:00,49.5,49.51,49.48,49.49,52205.0,40.7337,40.7419,40.7172,40.7255,52205.0
2018-05-18 14:05:00,49.49,49.5,49.48,49.48,51448.0,40.7255,40.7337,40.7172,40.7172,51448.0
2018-05-18 14:10:00,49.49,49.54,49.49,49.53,145192.0,40.7255,40.7666,40.7255,40.7584,145192.0
2018-05-18 14:15:00,49.53,49.56,49.52,49.55,98904.0,40.7584,40.7831,40.7501,40.7748,98904.0
2018-05-18 14:20:00,49.55,49.57,49.54,49.57,31782.0,40.7748,40.7913,40.7666,40.7913,31782.0
2018-05-18 14:25:00,49.57,49.57,49.55,49.56,70516.0,40.7913,40.7913,40.7748,40.7831,70516.0
2018-05-18 14:30:00,49.56,49.57,49.55,49.55,95787.0,40.7831,40.7913,40.7748,40.7748,95787.0
2018-05-18 14:35:00,49.55,49.58,49.55,49.58,258484.0,40.7748,40.7995,40.7748,40.7995,258484.0
2018-05-18 14:40:00,49.58,49.6,49.57,49.58,140928.0,40.7995,40.816,40.7913,40.7995,140928.0
2018-05-18 14:45:00,49.57,49.58,49.55,49.55,66921.0,40.7913,40.7995,40.7748,40.7748,66921.0
2018-05-18 14:50:00,49.55,49.58,49.55,49.56,104450.0,40.7748,40.7995,40.7748,40.7831,104450.0
2018-05-18 14:55:00,49.56,49.58,49.55,49.57,54281.0,40.7831,40.7995,40.7748,40.7913,54281.0
2018-05-18 15:00:00,49.57,49.57,49.52,49.52,188505.0,40.7913,40.7913,40.7501,40.7501,188505.0
2018-05-18 15:05:00,49.53,49.54,49.51,49.53,76764.0,40.7584,40.7666,40.7419,40.7584,76764.0
2018-05-18 15:10:00,49.53,49.54,49.52,49.53,78422.0,40.7584,40.7666,40.7501,40.7584,78422.0
2018-05-18 15:15:00,49.53,49.54,49.5,49.51,181519.0,40.7584,40.7666,40.7337,40.7419,181519.0
2018-05-18 15:20:00,49.51,49.54,49.5,49.53,118879.0,40.7419,40.7666,40.7337,40.7584,118879.0
2018-05-18 15:25:00,49.53,49.54,49.51,49.54,201220.0,40.7584,40.7666,40.7419,40.7666,201220.0
2018-05-18 15:30:00,49.54,49.54,49.52,49.54,98458.0,40.7666,40.7666,40.7501,40.7666,98458.0
2018-05-18 15:35:00,49.54,49.56,49.53,49.54,191994.0,40.7666,40.7831,40.7584,40.7666,191994.0
2018-05-18 15:40:00,49.53,49.54,49.52,49.52,317497.0,40.7584,40.7666,40.7501,40.7501,317497.0
2018-05-18 15:45:00,49.52,49.53,49.5,49.52,314000.0,40.7501,40.7584,40.7337,40.7501,314000.0
2018-05-18 15:50:00,49.52,49.52,49.49,49.5,746680.0,40.7501,40.7501,40.7255,40.7337,746680.0
2018-05-18 15:55:00,49.5,49.55,49.5,49.53,1269574.0,40.7337,40.7748,40.7337,40.7584,1269574.0
2018-05-21 09:30:00,49.73,49.81,49.63,49.68,204481.0,40.923,40.9888,40.8407,40.8818,204481.0
2018-05-21 09:35:00,49.69,49.73,49.67,49.69,283068.0,40.89,40.923,40.8736,40.89,283068.0
2018-05-21 09:40:00,49.69,49.69,49.6,49.66,195419.0,40.89,40.89,40.816,40.8654,195419.0
2018-05-21 09:45:00,49.66,49.71,49.66,49.71,116620.0,40.8654,40.9065,40.8654,40.9065,116620.0
2018-05-21 09:50:00,49.71,49.75,49.69,49.72,128677.0,40.9065,40.9394,40.89,40.9147,128677.0
2018-05-21 09:55:00,49.72,49.73,49.67,49.72,205513.0,40.9147,40.923,40.8736,40.9147,205513.0
2018-05-21 10:00:00,49.72,49.77,49.71,49.76,158446.0,40.9147,40.9559,40.9065,40.9476,158446.0
2018-05-21 10:05:00,49.76,49.86,49.76,49.86,51125.0,40.9476,41.0299,40.9476,41.0299,51125.0
2018-05-21 10:10:00,49.86,49.92,49.85,49.86,437206.0,41.0299,41.0793,41.0217,41.0299,437206.0
2018-05-21 10:15:00,49.86,49.91,49.85,49.89,158986.0,41.0299,41.0711,41.0217,41.0546,158986.0
2018-05-21 10:20:00,49.89,49.91,49.86,49.88,61126.0,41.0546,41.0711,41.0299,41.0464,61126.0
2018-05-21 10:25:00,49.88,49.89,49.82,49.86,137430.0,41.0464,41.0546,40.997,41.0299,137430.0
2018-05-21 10:30:00,49.87,49.89,49.84,49.86,124762.0,41.0382,41.0546,41.0135,41.0299,124762.0
2018-05-21 10:35:00,49.86,49.87,49.81,49.81,52321.0,41.0299,41.0382,40.9888,40.9888,52321.0
2018-05-21 10:40:00,49.83,49.86,49.82,49.83,61330.0,41.0052,41.0299,40.997,41.0052,61330.0
2018-05-21 10:45:00,49.82,49.84,49.8,49.81,104600.0,40.997,41.0135,40.9806,40.9888,104600.0
2018-05-21 10:50:00,49.81,49.81,49.76,49.76,66325.0,40.9888,40.9888,40.9476,40.9476,66325.0
2018-05-21 10:55:00,49.77,49.78,49.73,49.73,104756.0,40.9559,40.9641,40.923,40.923,104756.0
2018-05-21 11:00:00,49.74,49.78,49.73,49.78,46306.0,40.9312,40.9641,40.923,40.9641,46306.0
2018-05-21 11:05:00,49.78,49.8,49.76,49.79,48429.0,40.9641,40.9806,40.9476,40.9723,48429.0
2018-05-21 11:10:00,49.79,49.79,49.75,49.76,60051.0,40.9723,40.9723,40.9394,40.9476,60051.0
2018-05-21 11:15:00,49.76,49.82,49.76,49.81,56042.0,40.9476,40.997,40.9476,40.9888,56042.0
2018-05-21 11:20:00,49.8,49.81,49.77,49.78,62079.0,40.9806,40.9888,40.9559,40.9641,62079.0
2018-05-21 11:25:00,49.78,49.79,49.71,49.74,129639.0,40.9641,40.9723,40.9065,40.9312,129639.0
2018-05-21 11:30:00,49.74,49.78,49.73,49.73,26178.0,40.9312,40.9641,40.923,40.923,26178.0
2018-05-21 11:35:00,49.73,49.74,49.7,49.73,23249.0,40.923,40.9312,40.8983,40.923,23249.0
2018-05-21 11:40:00,49.72,49.73,49.69,49.7,34898.0,40.9147,40.923,40.89,40.8983,34898.0
2018-05-21 11:45:00,49.71,49.72,49.67,49.68,53047.0,40.9065,40.9147,40.8736,40.8818,53047.0
2018-05-21 11:50:00,49.68,49.7,49.66,49.68,36674.0,40.8818,40.8983,40.8654,40.8818,36674.0
2018-05-21 11:55:00,49.68,49.7,49.66,49.7,29891.0,40.8818,40.8983,40.8654,40.8983,29891.0
2018-05-21 12:00:00,49.7,49.75,49.69,49.75,50748.0,40.8983,40.9394,40.89,40.9394,50748.0
2018-05-21 12:05:00,49.74,49.75,49.7,49.73,45152.0,40.9312,40.9394,40.8983,40.923,45152.0
2018-05-21 12:10:00,49.72,49.79,49.71,49.78,69240.0,40.9147,40.9723,40.9065,40.9641,69240.0
2018-05-21 12:15:00,49.78,49.8,49.76,49.78,28979.0,40.9641,40.9806,40.9476,40.9641,28979.0
2018-05-21 12:20:00,49.78,49.79,49.76,49.78,26368.0,40.9641,40.9723,40.9476,40.9641,26368.0
2018-05-21 12:25:00,49.79,49.8,49.77,49.79,28159.0,40.9723,40.9806,40.9559,40.9723,28159.0
2018-05-21 12:30:00,49.79,49.82,49.78,49.8,35982.0,40.9723,40.997,40.9641,40.9806,35982.0
2018-05-21 12:35:00,49.81,49.84,49.8,49.82,20170.0,40.9888,41.0135,40.9806,40.997,20170.0
2018-05-21 12:40:00,49.81,49.82,49.8,49.81,24485.0,40.9888,40.997,40.9806,40.9888,24485.0
2018-05-21 12:45:00,49.8,49.81,49.77,49.79,26290.0,40.9806,40.9888,40.9559,40.9723,26290.0
2018-05-21 12:50:00,49.79,49.8,49.77,49.77,23084.0,40.9723,40.9806,40.9559,40.9559,23084.0
2018-05-21 12:55:00,49.78,49.79,49.77,49.78,50878.0,40.9641,40.9723,40.9559,40.9641,50878.0
2018-05-21 13:00:00,49.78,49.8,49.77,49.79,46118.0,40.9641,40.9806,40.9559,40.9723,46118.0
2018-05-21 13:05:00,49.79,49.8,49.76,49.78,50724.0,40.9723,40.9806,40.9476,40.9641,50724.0
2018-05-21 13:10:00,49.79,49.8,49.76,49.77,57783.0,40.9723,40.9806,40.9476,40.9559,57783.0
2018-05-21 13:15:00,49.77,49.81,49.77,49.81,22150.0,40.9559,40.9888,40.9559,40.9888,22150.0
2018-05-21 13:20:00,49.81,49.82,49.78,49.79,36319.0,40.9888,40.997,40.9641,40.9723,36319.0
2018-05-21 13:25:00,49.79,49.8,49.77,49.78,15986.0,40.9723,40.9806,40.9559,40.9641,15986.0
2018-05-21 13:30:00,49.78,49.79,49.75,49.76,43610.0,40.9641,40.9723,40.9394,40.9476,43610.0
2018-05-21 13:35:00,49.77,49.79,49.75,49.79,37999.0,40.9559,40.9723,40.9394,40.9723,37999.0
2018-05-21 13:40:00,49.77,49.79,49.76,49.79,34078.0,40.9559,40.9723,40.9476,40.9723,34078.0
2018-05-21 13:45:00,49.79,49.8,49.77,49.78,18115.0,40.9723,40.9806,40.9559,40.9641,18115.0
2018-05-21 13:50:00,49.77,49.78,49.74,49.76,75686.0,40.9559,40.9641,40.9312,40.9476,75686.0
2018-05-21 13:55:00,49.76,49.77,49.74,49.74,242913.0,40.9476,40.9559,40.9312,40.9312,242913.0
2018-05-21 14:00:00,49.75,49.75,49.71,49.71,59639.0,40.9394,40.9394,40.9065,40.9065,59639.0
2018-05-21 14:05:00,49.72,49.73,49.71,49.72,25487.0,40.9147,40.923,40.9065,40.9147,25487.0
2018-05-21 14:10:00,49.72,49.73,49.7,49.7,31511.0,40.9147,40.923,40.8983,40.8983,31511.0
2018-05-21 14:15:00,49.71,49.72,49.69,49.71,45210.0,40.9065,40.9147,40.89,40.9065,45210.0
2018-05-21 14:20:00,49.71,49.73,49.71,49.71,44213.0,40.9065,40.923,40.9065,40.9065,44213.0
2018-05-21 14:25:00,49.73,49.74,49.71,49.72,63851.0,40.923,40.9312,40.9065,40.9147,63851.0
2018-05-21 14:30:00,49.72,49.72,49.68,49.7,81281.0,40.9147,40.9147,40.8818,40.8983,81281.0
2018-05-21 14:35:00,49.7,49.71,49.68,49.71,43006.0,40.8983,40.9065,40.8818,40.9065,43006.0
2018-05-21 14:40:00,49.69,49.71,49.68,49.71,78299.0,40.89,40.9065,40.8818,40.9065,78299.0
2018-05-21 14:45:00,49.71,49.74,49.7,49.73,33303.0,40.9065,40.9312,40.8983,40.923,33303.0
2018-05-21 14:50:00,49.73,49.74,49.72,49.73,57797.0,40.923,40.9312,40.9147,40.923,57797.0
2018-05-21 14:55:00,49.72,49.75,49.72,49.74,49351.0,40.9147,40.9394,40.9147,40.9312,49351.0
2018-05-21 15:00:00,49.74,49.75,49.72,49.73,53221.0,40.9312,40.9394,40.9147,40.923,53221.0
2018-05-21 15:05:00,49.72,49.74,49.71,49.72,79589.0,40.9147,40.9312,40.9065,40.9147,79589.0
2018-05-21 15:10:00,49.72,49.75,49.71,49.73,71027.0,40.9147,40.9394,40.9065,40.923,71027.0
2018-05-21 15:15:00,49.73,49.75,49.73,49.73,45473.0,40.923,40.9394,40.923,40.923,45473.0
2018-05-21 15:20:00,49.74,49.74,49.72,49.72,32325.0,40.9312,40.9312,40.9147,40.9147,32325.0
2018-05-21 15:25:00,49.72,49.73,49.66,49.68,122900.0,40.9147,40.923,40.8654,40.8818,122900.0
2018-05-21 15:30:00,49.68,49.68,49.66,49.68,77899.0,40.8818,40.8818,40.8654,40.8818,77899.0
2018-05-21 15:35:00,49.68,49.69,49.65,49.69,79558.0,40.8818,40.89,40.8571,40.89,79558.0
2018-05-21 15:40:00,49.69,49.7,49.66,49.67,125175.0,40.89,40.8983,40.8654,40.8736,125175.0
2018-05-21 15:45:00,49.68,49.71,49.67,49.7,137180.0,40.8818,40.9065,40.8736,40.8983,137180.0
2018-05-21 15:50:00,49.7,49.75,49.69,49.75,334116.0,40.8983,40.9394,40.89,40.9394,334116.0
2018-05-21 15:55:00,49.75,49.76,49.71,49.74,447741.0,40.9394,40.9476,40.9065,40.9312,447741.0
2018-05-22 09:30:00,49.84,49.9,49.77,49.87,107516.0,41.0135,41.0629,40.9559,41.0382,107516.0
2018-05-22 09:35:00,49.87,49.94,49.86,49.87,119007.0,41.0382,41.0958,41.0299,41.0382,119007.0
2018-05-22 09:40:00,49.87,49.89,49.84,49.85,165809.0,41.0382,41.0546,41.0135,41.0217,165809.0
2018-05-22 09:45:00,49.85,49.89,49.83,49.87,199935.0,41.0217,41.0546,41.0052,41.0382,199935.0
2018-05-22 09:50:00,49.88,49.92,49.86,49.88,134519.0,41.0464,41.0793,41.0299,41.0464,134519.0
2018-05-22 09:55:00,49.89,49.94,49.87,49.94,167527.0,41.0546,41.0958,41.0382,41.0958,167527.0
2018-05-22 10:00:00,49.94,50.03,49.93,50.03,208038.0,41.0958,41.1698,41.0875,41.1698,208038.0
2018-05-22 10:05:00,50.03,50.09,50.01,50.08,605085.0,41.1698,41.2192,41.1534,41.211,605085.0
2018-05-22 10:10:00,50.08,50.08,49.95,49.97,132909.0,41.211,41.211,41.104,41.1205,132909.0
2018-05-22 10:15:00,49.97,49.99,49.94,49.96,308694.0,41.1205,41.1369,41.0958,41.1122,308694.0
2018-05-22 10:20:00,49.96,49.97,49.92,49.97,134978.0,41.1122,41.1205,41.0793,41.1205,134978.0
2018-05-22 10:25:00,49.97,50.0,49.97,50.0,154345.0,41.1205,41.1451,41.1205,41.1451,154345.0
2018-05-22 10:30:00,49.99,50.03,49.97,50.0,242194.0,41.1369,41.1698,41.1205,41.1451,242194.0
2018-05-22 10:35:00,50.0,50.0,49.94,49.95,126230.0,41.1451,41.1451,41.0958,41.104,126230.0
2018-05-22 10:40:00,49.95,49.95,49.86,49.87,66614.0,41.104,41.104,41.0299,41.0382,66614.0
2018-05-22 10:45:00,49.87,49.9,49.84,49.89,89590.0,41.0382,41.0629,41.0135,41.0546,89590.0
2018-05-22 10:50:00,49.89,49.91,49.86,49.87,73749.0,41.0546,41.0711,41.0299,41.0382,73749.0
2018-05-22 10:55:00,49.87,49.88,49.84,49.85,67775.0,41.0382,41.0464,41.0135,41.0217,67775.0
2018-05-22 11:00:00,49.85,49.88,49.83,49.88,139747.0,41.0217,41.0464,41.0052,41.0464,139747.0
2018-05-22 11:05:00,49.87,49.9,49.86,49.9,43266.0,41.0382,41.0629,41.0299,41.0629,43266.0
2018-05-22 11:10:00,49.9,49.91,49.88,49.89,87203.0,41.0629,41.0711,41.0464,41.0546,87203.0
2018-05-22 11:15:00,49.89,49.9,49.88,49.89,49144.0,41.0546,41.0629,41.0464,41.0546,49144.0
2018-05-22 11:20:00,49.88,49.9,49.87,49.9,52224.0,41.0464,41.0629,41.0382,41.0629,52224.0
2018-05-22 11:25:00,49.9,49.9,49.85,49.86,39294.0,41.0629,41.0629,41.0217,41.0299,39294.0
2018-05-22 11:30:00,49.85,49.86,49.82,49.82,89561.0,41.0217,41.0299,40.997,40.997,89561.0
2018-05-22 11:35:00,49.82,49.84,49.81,49.82,70977.0,40.997,41.0135,40.9888,40.997,70977.0
2018-05-22 11:40:00,49.83,49.84,49.81,49.81,113804.0,41.0052,41.0135,40.9888,40.9888,113804.0
2018-05-22 11:45:00,49.81,49.82,49.79,49.81,51340.0,40.9888,40.997,40.9723,40.9888,51340.0
2018-05-22 11:50:00,49.81,49.82,49.78,49.79,66225.0,40.9888,40.997,40.9641,40.9723,66225.0
2018-05-22 11:55:00,49.79,49.8,49.77,49.79,41725.0,40.9723,40.9806,40.9559,40.9723,41725.0
2018-05-22 12:00:00,49.79,49.8,49.78,49.8,84610.0,40.9723,40.9806,40.9641,40.9806,84610.0
2018-05-22 12:05:00,49.8,49.8,49.77,49.78,229837.0,40.9806,40.9806,40.9559,40.9641,229837.0
2018-05-22 12:10:00,49.78,49.79,49.77,49.78,43887.0,40.9641,40.9723,40.9559,40.9641,43887.0
2018-05-22 12:15:00,49.79,49.79,49.74,49.75,75018.0,40.9723,40.9723,40.9312,40.9394,75018.0
2018-05-22 12:20:00,49.75,49.77,49.73,49.76,115674.0,40.9394,40.9559,40.923,40.9476,115674.0
2018-05-22 12:25:00,49.76,49.76,49.73,49.75,187768.0,40.9476,40.9476,40.923,40.9394,187768.0
2018-05-22 12:30:00,49.75,49.76,49.74,49.75,48967.0,40.9394,40.9476,40.9312,40.9394,48967.0
2018-05-22 12:35:00,49.75,49.8,49.74,49.79,74993.0,40.9394,40.9806,40.9312,40.9723,74993.0
2018-05-22 12:40:00,49.8,49.81,49.79,49.81,37479.0,40.9806,40.9888,40.9723,40.9888,37479.0
2018-05-22 12:45:00,49.8,49.81,49.78,49.79,47046.0,40.9806,40.9888,40.9641,40.9723,47046.0
2018-05-22 12:50:00,49.79,49.8,49.77,49.8,41296.0,40.9723,40.9806,40.9559,40.9806,41296.0
2018-05-22 12:55:00,49.79,49.8,49.77,49.78,39620.0,40.9723,40.9806,40.9559,40.9641,39620.0
2018-05-22 13:00:00,49.78,49.79,49.76,49.77,54918.0,40.9641,40.9723,40.9476,40.9559,54918.0
2018-05-22 13:05:00,49.76,49.78,49.76,49.77,30349.0,40.9476,40.9641,40.9476,40.9559,30349.0
2018-05-22 13:10:00,49.76,49.79,49.75,49.76,38612.0,40.9476,40.9723,40.9394,40.9476,38612.0
2018-05-22 13:15:00,49.76,49.76,49.75,49.75,59045.0,40.9476,40.9476,40.9394,40.9394,59045.0
2018-05-22 13:20:00,49.75,49.77,49.74,49.77,112926.0,40.9394,40.9559,40.9312,40.9559,112926.0
2018-05-22 13:25:00,49.77,49.78,49.75,49.76,18347.0,40.9559,40.9641,40.9394,40.9476,18347.0
2018-05-22 13:30:00,49.76,49.76,49.73,49.75,88413.0,40.9476,40.9476,40.923,40.9394,88413.0
2018-05-22 13:35:00,49.75,49.75,49.72,49.75,31822.0,40.9394,40.9394,40.9147,40.9394,31822.0
2018-05-22 13:40:00,49.74,49.76,49.73,49.74,31979.0,40.9312,40.9476,40.923,40.9312,31979.0
2018-05-22 13:45:00,49.73,49.75,49.72,49.73,44115.0,40.923,40.9394,40.9147,40.923,44115.0
2018-05-22 13:50:00,49.74,49.74,49.72,49.72,41148.0,40.9312,40.9312,40.9147,40.9147,41148.0
2018-05-22 13:55:00,49.73,49.74,49.72,49.73,13893.0,40.923,40.9312,40.9147,40.923,13893.0
2018-05-22 14:00:00,49.73,49.78,49.72,49.76,85011.0,40.923,40.9641,40.9147,40.9476,85011.0
2018-05-22 14:05:00,49.76,49.76,49.73,49.73,15939.0,40.9476,40.9476,40.923,40.923,15939.0
2018-05-22 14:10:00,49.73,49.74,49.73,49.74,14619.0,40.923,40.9312,40.923,40.9312,14619.0
2018-05-22 14:15:00,49.74,49.74,49.7,49.71,51632.0,40.9312,40.9312,40.8983,40.9065,51632.0
2018-05-22 14:20:00,49.71,49.71,49.7,49.7,74300.0,40.9065,40.9065,40.8983,40.8983,74300.0
2018-05-22 14:25:00,49.7,49.71,49.68,49.7,46116.0,40.8983,40.9065,40.8818,40.8983,46116.0
2018-05-22 14:30:00,49.7,49.72,49.7,49.72,19064.0,40.8983,40.9147,40.8983,40.9147,19064.0
2018-05-22 14:35:00,49.72,49.73,49.71,49.72,30095.0,40.9147,40.923,40.9065,40.9147,30095.0
2018-05-22 14:40:00,49.72,49.72,49.7,49.7,31604.0,40.9147,40.9147,40.8983,40.8983,31604.0
2018-05-22 14:45:00,49.7,49.73,49.7,49.73,30852.0,40.8983,40.923,40.8983,40.923,30852.0
2018-05-22 14:50:00,49.72,49.76,49.72,49.75,50250.0,40.9147,40.9476,40.9147,40.9394,50250.0
2018-05-22 14:55:00,49.75,49.75,49.72,49.73,70899.0,40.9394,40.9394,40.9147,40.923,70899.0
2018-05-22 15:00:00,49.73,49.75,49.72,49.74,93450.0,40.923,40.9394,40.9147,40.9312,93450.0
2018-05-22 15:05:00,49.74,49.75,49.73,49.75,45622.0,40.9312,40.9394,40.923,40.9394,45622.0
2018-05-22 15:10:00,49.75,49.77,49.73,49.75,205304.0,40.9394,40.9559,40.923,40.9394,205304.0
2018-05-22 15:15:00,49.76,49.76,49.73,49.73,141912.0,40.9476,40.9476,40.923,40.923,141912.0
2018-05-22 15:20:00,49.73,49.74,49.7,49.72,82768.0,40.923,40.9312,40.8983,40.9147,82768.0
2018-05-22 15:25:00,49.72,49.73,49.71,49.71,104918.0,40.9147,40.923,40.9065,40.9065,104918.0
2018-05-22 15:30:00,49.72,49.72,49.65,49.67,229969.0,40.9147,40.9147,40.8571,40.8736,229969.0
2018-05-22 15:35:00,49.66,49.67,49.64,49.66,134495.0,40.8654,40.8736,40.8489,40.8654,134495.0
2018-05-22 15:40:00,49.65,49.68,49.64,49.65,397079.0,40.8571,40.8818,40.8489,40.8571,397079.0
2018-05-22 15:45:00,49.65,49.65,49.62,49.64,325772.0,40.8571,40.8571,40.8324,40.8489,325772.0
2018-05-22 15:50:00,49.63,49.64,49.57,49.59,355880.0,40.8407,40.8489,40.7913,40.8078,355880.0
2018-05-22 15:55:00,49.58,49.69,49.58,49.65,970178.0,40.7995,40.89,40.7995,40.8571,970178.0
2018-05-23 09:30:00,49.55,49.65,49.55,49.6,134176.0,40.7748,40.8571,40.7748,40.816,134176.0
2018-05-23 09:35:00,49.6,49.6,49.48,49.52,143722.0,40.816,40.816,40.7172,40.7501,143722.0
2018-05-23 09:40:00,49.52,49.61,49.48,49.59,143819.0,40.7501,40.8242,40.7172,40.8078,143819.0
2018-05-23 09:45:00,49.59,49.61,49.52,49.58,130109.0,40.8078,40.8242,40.7501,40.7995,130109.0
2018-05-23 09:50:00,49.58,49.6,49.53,49.54,143568.0,40.7995,40.816,40.7584,40.7666,143568.0
2018-05-23 09:55:00,49.54,49.65,49.54,49.65,125822.0,40.7666,40.8571,40.7666,40.8571,125822.0
2018-05-23 10:00:00,49.65,49.66,49.6,49.62,113685.0,40.8571,40.8654,40.816,40.8324,113685.0
2018-05-23 10:05:00,49.61,49.65,49.59,49.62,201313.0,40.8242,40.8571,40.8078,40.8324,201313.0
2018-05-23 10:10:00,49.61,49.66,49.6,49.64,428573.0,40.8242,40.8654,40.816,40.8489,428573.0
2018-05-23 10:15:00,49.64,49.66,49.6,49.64,178118.0,40.8489,40.8654,40.816,40.8489,178118.0
2018-05-23 10:20:00,49.65,49.66,49.63,49.65,85767.0,40.8571,40.8654,40.8407,40.8571,85767.0
2018-05-23 10:25:00,49.66,49.7,49.65,49.68,237864.0,40.8654,40.8983,40.8571,40.8818,237864.0
2018-05-23 10:30:00,49.68,49.74,49.68,49.71,505439.0,40.8818,40.9312,40.8818,40.9065,505439.0
2018-05-23 10:35:00,49.71,49.71,49.68,49.69,81749.0,40.9065,40.9065,40.8818,40.89,81749.0
2018-05-23 10:40:00,49.69,49.69,49.65,49.66,46097.0,40.89,40.89,40.8571,40.8654,46097.0
2018-05-23 10:45:00,49.66,49.67,49.64,49.65,45042.0,40.8654,40.8736,40.8489,40.8571,45042.0
2018-05-23 10:50:00,49.65,49.68,49.62,49.66,121159.0,40.8571,40.8818,40.8324,40.8654,121159.0
2018-05-23 10:55:00,49.65,49.67,49.64,49.64,69982.0,40.8571,40.8736,40.8489,40.8489,69982.0
2018-05-23 11:00:00,49.63,49.66,49.61,49.63,237538.0,40.8407,40.8654,40.8242,40.8407,237538.0
2018-05-23 11:05:00,49.62,49.65,49.61,49.64,70687.0,40.8324,40.8571,40.8242,40.8489,70687.0
2018-05-23 11:10:00,49.64,49.67,49.63,49.67,47694.0,40.8489,40.8736,40.8407,40.8736,47694.0
2018-05-23 11:15:00,49.68,49.76,49.67,49.73,1067691.0,40.8818,40.9476,40.8736,40.923,1067691.0
2018-05-23 11:20:00,49.74,49.79,49.73,49.79,81809.0,40.9312,40.9723,40.923,40.9723,81809.0
2018-05-23 11:25:00,49.79,49.79,49.76,49.76,103642.0,40.9723,40.9723,40.9476,40.9476,103642.0
2018-05-23 11:30:00,49.76,49.78,49.75,49.76,43346.0,40.9476,40.9641,40.9394,40.9476,43346.0
2018-05-23 11:35:00,49.77,49.78,49.72,49.73,98453.0,40.9559,40.9641,40.9147,40.923,98453.0
2018-05-23 11:40:00,49.72,49.74,49.7,49.71,125436.0,40.9147,40.9312,40.8983,40.9065,125436.0
2018-05-23 11:45:00,49.71,49.73,49.69,49.71,153233.0,40.9065,40.923,40.89,40.9065,153233.0
2018-05-23 11:50:00,49.7,49.73,49.68,49.69,86718.0,40.8983,40.923,40.8818,40.89,86718.0
2018-05-23 11:55:00,49.68,49.7,49.65,49.66,150452.0,40.8818,40.8983,40.8571,40.8654,150452.0
2018-05-23 12:00:00,49.65,49.69,49.65,49.68,104211.0,40.8571,40.89,40.8571,40.8818,104211.0
2018-05-23 12:05:00,49.68,49.71,49.67,49.69,158193.0,40.8818,40.9065,40.8736,40.89,158193.0
2018-05-23 12:10:00,49.69,49.7,49.67,49.69,46379.0,40.89,40.8983,40.8736,40.89,46379.0
2018-05-23 12:15:00,49.69,49.7,49.66,49.66,74921.0,40.89,40.8983,40.8654,40.8654,74921.0
2018-05-23 12:20:00,49.66,49.67,49.62,49.64,88769.0,40.8654,40.8736,40.8324,40.8489,88769.0
2018-05-23 12:25:00,49.64,49.65,49.6,49.62,69753.0,40.8489,40.8571,40.816,40.8324,69753.0
2018-05-23 12:30:00,49.61,49.64,49.61,49.62,99278.0,40.8242,40.8489,40.8242,40.8324,99278.0
2018-05-23 12:35:00,49.62,49.65,49.6,49.63,90962.0,40.8324,40.8571,40.816,40.8407,90962.0
2018-05-23 12:40:00,49.64,49.68,49.63,49.65,137575.0,40.8489,40.8818,40.8407,40.8571,137575.0
2018-05-23 12:45:00,49.65,49.67,49.64,49.66,100920.0,40.8571,40.8736,40.8489,40.8654,100920.0
2018-05-23 12:50:00,49.65,49.67,49.65,49.66,71382.0,40.8571,40.8736,40.8571,40.8654,71382.0
2018-05-23 12:55:00,49.66,49.68,49.64,49.67,103678.0,40.8654,40.8818,40.8489,40.8736,103678.0
2018-05-23 13:00:00,49.67,49.68,49.64,49.65,51191.0,40.8736,40.8818,40.8489,40.8571,51191.0
2018-05-23 13:05:00,49.65,49.65,49.63,49.65,11431.0,40.8571,40.8571,40.8407,40.8571,11431.0
2018-05-23 13:10:00,49.65,49.65,49.62,49.63,46612.0,40.8571,40.8571,40.8324,40.8407,46612.0
2018-05-23 13:15:00,49.63,49.65,49.61,49.64,66737.0,40.8407,40.8571,40.8242,40.8489,66737.0
2018-05-23 13:20:00,49.63,49.66,49.63,49.64,34605.0,40.8407,40.8654,40.8407,40.8489,34605.0
2018-05-23 13:25:00,49.63,49.65,49.62,49.65,57241.0,40.8407,40.8571,40.8324,40.8571,57241.0
2018-05-23 13:30:00,49.64,49.65,49.63,49.64,17106.0,40.8489,40.8571,40.8407,40.8489,17106.0
2018-05-23 13:35:00,49.63,49.65,49.6,49.61,302271.0,40.8407,40.8571,40.816,40.8242,302271.0
2018-05-23 13:40:00,49.6,49.62,49.58,49.59,56055.0,40.816,40.8324,40.7995,40.8078,56055.0
2018-05-23 13:45:00,49.59,49.6,49.56,49.57,34833.0,40.8078,40.816,40.7831,40.7913,34833.0
2018-05-23 13:50:00,49.57,49.59,49.57,49.57,27477.0,40.7913,40.8078,40.7913,40.7913,27477.0
2018-05-23 13:55:00,49.58,49.6,49.57,49.58,145028.0,40.7995,40.816,40.7913,40.7995,145028.0
2018-05-23 14:00:00,49.59,49.65,49.59,49.63,110050.0,40.8078,40.8571,40.8078,40.8407,110050.0
2018-05-23 14:05:00,49.63,49.73,49.62,49.72,403941.0,40.8407,40.923,40.8324,40.9147,403941.0
2018-05-23 14:10:00,49.72,49.82,49.71,49.81,605765.0,40.9147,40.997,40.9065,40.9888,605765.0
2018-05-23 14:15:00,49.81,49.84,49.78,49.82,326121.0,40.9888,41.0135,40.9641,40.997,326121.0
2018-05-23 14:20:00,49.82,49.85,49.8,49.85,203881.0,40.997,41.0217,40.9806,41.0217,203881.0
2018-05-23 14:25:00,49.85,49.89,49.8,49.8,224338.0,41.0217,41.0546,40.9806,40.9806,224338.0
2018-05-23 14:30:00,49.81,49.82,49.78,49.78,149799.0,40.9888,40.997,40.9641,40.9641,149799.0
2018-05-23 14:35:00,49.78,49.79,49.75,49.75,238189.0,40.9641,40.9723,40.9394,40.9394,238189.0
2018-05-23 14:40:00,49.75,49.77,49.73,49.75,122088.0,40.9394,40.9559,40.923,40.9394,122088.0
2018-05-23 14:45:00,49.75,49.78,49.74,49.77,87412.0,40.9394,40.9641,40.9312,40.9559,87412.0
2018-05-23 14:50:00,49.77,49.8,49.76,49.78,101823.0,40.9559,40.9806,40.9476,40.9641,101823.0
2018-05-23 14:55:00,49.79,49.79,49.77,49.79,348509.0,40.9723,40.9723,40.9559,40.9723,348509.0
2018-05-23 15:00:00,49.79,49.85,49.78,49.84,358265.0,40.9723,41.0217,40.9641,41.0135,358265.0
2018-05-23 15:05:00,49.84,49.88,49.83,49.85,100243.0,41.0135,41.0464,41.0052,41.0217,100243.0
2018-05-23 15:10:00,49.86,49.86,49.81,49.82,658604.0,41.0299,41.0299,40.9888,40.997,658604.0
2018-05-23 15:15:00,49.82,49.84,49.81,49.84,261040.0,40.997,41.0135,40.9888,41.0135,261040.0
2018-05-23 15:20:00,49.84,49.87,49.83,49.85,81351.0,41.0135,41.0382,41.0052,41.0217,81351.0
2018-05-23 15:25:00,49.84,49.88,49.84,49.88,131612.0,41.0135,41.0464,41.0135,41.0464,131612.0
2018-05-23 15:30:00,49.88,49.89,49.85,49.88,96370.0,41.0464,41.0546,41.0217,41.0464,96370.0
2018-05-23 15:35:00,49.87,49.88,49.84,49.84,155480.0,41.0382,41.0464,41.0135,41.0135,155480.0
2018-05-23 15:40:00,49.84,49.86,49.82,49.84,198688.0,41.0135,41.0299,40.997,41.0135,198688.0
2018-05-23 15:45:00,49.84,49.84,49.8,49.84,245965.0,41.0135,41.0135,40.9806,41.0135,245965.0
2018-05-23 15:50:00,49.84,49.89,49.84,49.87,390206.0,41.0135,41.0546,41.0135,41.0382,390206.0
2018-05-23 15:55:00,49.87,49.89,49.83,49.85,2501536.0,41.0382,41.0546,41.0052,41.0217,2501536.0
2018-05-24 09:30:00,49.84,49.9,49.83,49.89,212280.0,41.0135,41.0629,41.0052,41.0546,212280.0
2018-05-24 09:35:00,49.9,49.93,49.81,49.84,270420.0,41.0629,41.0875,40.9888,41.0135,270420.0
2018-05-24 09:40:00,49.84,49.86,49.69,49.71,370825.0,41.0135,41.0299,40.89,40.9065,370825.0
2018-05-24 09:45:00,49.71,49.71,49.63,49.7,342532.0,40.9065,40.9065,40.8407,40.8983,342532.0
2018-05-24 09:50:00,49.7,49.72,49.61,49.63,270290.0,40.8983,40.9147,40.8242,40.8407,270290.0
2018-05-24 09:55:00,49.63,49.64,49.57,49.61,606485.0,40.8407,40.8489,40.7913,40.8242,606485.0
2018-05-24 10:00:00,49.62,49.64,49.55,49.63,372328.0,40.8324,40.8489,40.7748,40.8407,372328.0
2018-05-24 10:05:00,49.63,49.69,49.63,49.64,166239.0,40.8407,40.89,40.8407,40.8489,166239.0
2018-05-24 10:10:00,49.64,49.64,49.56,49.56,243688.0,40.8489,40.8489,40.7831,40.7831,243688.0
2018-05-24 10:15:00,49.55,49.61,49.54,49.59,199466.0,40.7748,40.8242,40.7666,40.8078,199466.0
2018-05-24 10:20:00,49.59,49.64,49.58,49.64,84974.0,40.8078,40.8489,40.7995,40.8489,84974.0
2018-05-24 10:25:00,49.64,49.69,49.6,49.66,197222.0,40.8489,40.89,40.816,40.8654,197222.0
2018-05-24 10:30:00,49.65,49.65,49.59,49.63,310858.0,40.8571,40.8571,40.8078,40.8407,310858.0
2018-05-24 10:35:00,49.62,49.64,49.61,49.64,157688.0,40.8324,40.8489,40.8242,40.8489,157688.0
2018-05-24 10:40:00,49.65,49.66,49.61,49.62,46320.0,40.8571,40.8654,40.8242,40.8324,46320.0
2018-05-24 10:45:00,49.62,49.65,49.58,49.65,133542.0,40.8324,40.8571,40.7995,40.8571,133542.0
2018-05-24 10:50:00,49.65,49.65,49.6,49.6,117855.0,40.8571,40.8571,40.816,40.816,117855.0
2018-05-24 10:55:00,49.61,49.63,49.58,49.62,144601.0,40.8242,40.8407,40.7995,40.8324,144601.0
2018-05-24 11:00:00,49.62,49.67,49.6,49.67,99043.0,40.8324,40.8736,40.816,40.8736,99043.0
2018-05-24 11:05:00,49.66,49.75,49.66,49.71,276816.0,40.8654,40.9394,40.8654,40.9065,276816.0
2018-05-24 11:10:00,49.71,49.73,49.68,49.72,378625.0,40.9065,40.923,40.8818,40.9147,378625.0
2018-05-24 11:15:00,49.72,49.77,49.71,49.76,198616.0,40.9147,40.9559,40.9065,40.9476,198616.0
2018-05-24 11:20:00,49.76,49.77,49.71,49.71,66735.0,40.9476,40.9559,40.9065,40.9065,66735.0
2018-05-24 11:25:00,49.72,49.74,49.7,49.73,55915.0,40.9147,40.9312,40.8983,40.923,55915.0
2018-05-24 11:30:00,49.72,49.72,49.68,49.7,137687.0,40.9147,40.9147,40.8818,40.8983,137687.0
2018-05-24 11:35:00,49.7,49.71,49.66,49.69,126404.0,40.8983,40.9065,40.8654,40.89,126404.0
2018-05-24 11:40:00,49.68,49.71,49.67,49.71,33811.0,40.8818,40.9065,40.8736,40.9065,33811.0
2018-05-24 11:45:00,49.7,49.7,49.66,49.68,59884.0,40.8983,40.8983,40.8654,40.8818,59884.0
2018-05-24 11:50:00,49.67,49.67,49.63,49.64,160009.0,40.8736,40.8736,40.8407,40.8489,160009.0
2018-05-24 11:55:00,49.64,49.69,49.62,49.68,84438.0,40.8489,40.89,40.8324,40.8818,84438.0
2018-05-24 12:00:00,49.67,49.69,49.65,49.65,75614.0,40.8736,40.89,40.8571,40.8571,75614.0
2018-05-24 12:05:00,49.65,49.67,49.64,49.64,60425.0,40.8571,40.8736,40.8489,40.8489,60425.0
2018-05-24 12:10:00,49.65,49.68,49.64,49.65,50006.0,40.8571,40.8818,40.8489,40.8571,50006.0
2018-05-24 12:15:00,49.66,49.68,49.64,49.65,44835.0,40.8654,40.8818,40.8489,40.8571,44835.0
2018-05-24 12:20:00,49.65,49.67,49.64,49.66,68533.0,40.8571,40.8736,40.8489,40.8654,68533.0
2018-05-24 12:25:00,49.67,49.69,49.66,49.68,34292.0,40.8736,40.89,40.8654,40.8818,34292.0
2018-05-24 12:30:00,49.69,49.71,49.68,49.69,33460.0,40.89,40.9065,40.8818,40.89,33460.0
2018-05-24 12:35:00,49.69,49.71,49.68,49.71,31494.0,40.89,40.9065,40.8818,40.9065,31494.0
2018-05-24 12:40:00,49.71,49.71,49.68,49.69,18905.0,40.9065,40.9065,40.8818,40.89,18905.0
2018-05-24 12:45:00,49.7,49.73,49.69,49.72,40926.0,40.8983,40.923,40.89,40.9147,40926.0
2018-05-24 12:50:00,49.72,49.72,49.68,49.69,24165.0,40.9147,40.9147,40.8818,40.89,24165.0
2018-05-24 12:55:00,49.69,49.73,49.68,49.73,26899.0,40.89,40.923,40.8818,40.923,26899.0
2018-05-24 13:00:00,49.73,49.75,49.72,49.73,204227.0,40.923,40.9394,40.9147,40.923,204227.0
2018-05-24 13:05:00,49.72,49.75,49.7,49.74,35863.0,40.9147,40.9394,40.8983,40.9312,35863.0
2018-05-24 13:10:00,49.74,49.79,49.74,49.79,109475.0,40.9312,40.9723,40.9312,40.9723,109475.0
2018-05-24 13:15:00,49.79,49.79,49.76,49.79,79653.0,40.9723,40.9723,40.9476,40.9723,79653.0
2018-05-24 13:20:00,49.79,49.79,49.77,49.78,40519.0,40.9723,40.9723,40.9559,40.9641,40519.0
2018-05-24 13:25:00,49.78,49.79,49.77,49.78,40763.0,40.9641,40.9723,40.9559,40.9641,40763.0
2018-05-24 13:30:00,49.78,49.81,49.76,49.79,181441.0,40.9641,40.9888,40.9476,40.9723,181441.0
2018-05-24 13:35:00,49.79,49.81,49.78,49.8,48769.0,40.9723,40.9888,40.9641,40.9806,48769.0
2018-05-24 13:40:00,49.8,49.82,49.79,49.82,88990.0,40.9806,40.997,40.9723,40.997,88990.0
2018-05-24 13:45:00,49.82,49.82,49.8,49.8,82921.0,40.997,40.997,40.9806,40.9806,82921.0
2018-05-24 13:50:00,49.81,49.81,49.77,49.77,27075.0,40.9888,40.9888,40.9559,40.9559,27075.0
2018-05-24 13:55:00,49.77,49.79,49.76,49.78,24662.0,40.9559,40.9723,40.9476,40.9641,24662.0
2018-05-24 14:00:00,49.78,49.78,49.73,49.75,49223.0,40.9641,40.9641,40.923,40.9394,49223.0
2018-05-24 14:05:00,49.74,49.75,49.73,49.74,20043.0,40.9312,40.9394,40.923,40.9312,20043.0
2018-05-24 14:10:00,49.74,49.75,49.72,49.73,30176.0,40.9312,40.9394,40.9147,40.923,30176.0
2018-05-24 14:15:00,49.73,49.74,49.72,49.73,47648.0,40.923,40.9312,40.9147,40.923,47648.0
2018-05-24 14:20:00,49.73,49.75,49.73,49.74,66155.0,40.923,40.9394,40.923,40.9312,66155.0
2018-05-24 14:25:00,49.74,49.75,49.71,49.73,46210.0,40.9312,40.9394,40.9065,40.923,46210.0
2018-05-24 14:30:00,49.73,49.73,49.7,49.71,62520.0,40.923,40.923,40.8983,40.9065,62520.0
2018-05-24 14:35:00,49.71,49.72,49.69,49.7,65204.0,40.9065,40.9147,40.89,40.8983,65204.0
2018-05-24 14:40:00,49.71,49.72,49.69,49.71,90816.0,40.9065,40.9147,40.89,40.9065,90816.0
2018-05-24 14:45:00,49.7,49.71,49.68,49.7,84494.0,40.8983,40.9065,40.8818,40.8983,84494.0
2018-05-24 14:50:00,49.7,49.72,49.68,49.7,61570.0,40.8983,40.9147,40.8818,40.8983,61570.0
2018-05-24 14:55:00,49.7,49.73,49.7,49.72,33235.0,40.8983,40.923,40.8983,40.9147,33235.0
2018-05-24 15:00:00,49.72,49.72,49.68,49.7,143761.0,40.9147,40.9147,40.8818,40.8983,143761.0
2018-05-24 15:05:00,49.71,49.75,49.68,49.75,70401.0,40.9065,40.9394,40.8818,40.9394,70401.0
2018-05-24 15:10:00,49.75,49.75,49.72,49.73,24935.0,40.9394,40.9394,40.9147,40.923,24935.0
2018-05-24 15:15:00,49.74,49.76,49.73,49.76,40876.0,40.9312,40.9476,40.923,40.9476,40876.0
2018-05-24 15:20:00,49.76,49.78,49.75,49.77,111857.0,40.9476,40.9641,40.9394,40.9559,111857.0
2018-05-24 15:25:00,49.77,49.79,49.76,49.76,36126.0,40.9559,40.9723,40.9476,40.9476,36126.0
2018-05-24 15:30:00,49.76,49.79,49.76,49.77,78937.0,40.9476,40.9723,40.9476,40.9559,78937.0
2018-05-24 15:35:00,49.77,49.78,49.75,49.77,60237.0,40.9559,40.9641,40.9394,40.9559,60237.0
2018-05-24 15:40:00,49.77,49.78,49.74,49.75,161682.0,40.9559,40.9641,40.9312,40.9394,161682.0
2018-05-24 15:45:00,49.75,49.79,49.73,49.79,126296.0,40.9394,40.9723,40.923,40.9723,126296.0
2018-05-24 15:50:00,49.79,49.8,49.75,49.76,184889.0,40.9723,40.9806,40.9394,40.9476,184889.0
2018-05-24 15:55:00,49.76,49.83,49.76,49.8,473840.0,40.9476,41.0052,40.9476,40.9806,473840.0
2018-05-25 09:30:00,49.81,49.92,49.8,49.91,271809.0,40.9888,41.0793,40.9806,41.0711,271809.0
2018-05-25 09:35:00,49.9,49.98,49.9,49.98,436726.0,41.0629,41.1287,41.0629,41.1287,436726.0
2018-05-25 09:40:00,49.98,49.99,49.92,49.95,229562.0,41.1287,41.1369,41.0793,41.104,229562.0
2018-05-25 09:45:00,49.94,49.95,49.86,49.87,431107.0,41.0958,41.104,41.0299,41.0382,431107.0
2018-05-25 09:50:00,49.86,49.92,49.86,49.91,184307.0,41.0299,41.0793,41.0299,41.0711,184307.0
2018-05-25 09:55:00,49.89,49.96,49.89,49.95,64121.0,41.0546,41.1122,41.0546,41.104,64121.0
2018-05-25 10:00:00,49.95,49.95,49.9,49.92,133350.0,41.104,41.104,41.0629,41.0793,133350.0
2018-05-25 10:05:00,49.92,49.96,49.91,49.96,255091.0,41.0793,41.1122,41.0711,41.1122,255091.0
2018-05-25 10:10:00,49.96,50.05,49.95,50.03,285281.0,41.1122,41.1863,41.104,41.1698,285281.0
2018-05-25 10:15:00,50.03,50.2,50.02,50.18,1253663.0,41.1698,41.3097,41.1616,41.2933,1253663.0
2018-05-25 10:20:00,50.18,50.18,50.12,50.14,274119.0,41.2933,41.2933,41.2439,41.2603,274119.0
2018-05-25 10:25:00,50.14,50.15,50.11,50.14,169381.0,41.2603,41.2686,41.2357,41.2603,169381.0
2018-05-25 10:30:00,50.14,50.17,50.11,50.15,551511.0,41.2603,41.285,41.2357,41.2686,551511.0
2018-05-25 10:35:00,50.15,50.18,50.13,50.17,127265.0,41.2686,41.2933,41.2521,41.285,127265.0
2018-05-25 10:40:00,50.16,50.18,50.14,50.16,58917.0,41.2768,41.2933,41.2603,41.2768,58917.0
2018-05-25 10:45:00,50.16,50.17,50.14,50.17,305488.0,41.2768,41.285,41.2603,41.285,305488.0
2018-05-25 10:50:00,50.17,50.18,50.13,50.15,203121.0,41.285,41.2933,41.2521,41.2686,203121.0
2018-05-25 10:55:00,50.15,50.16,50.11,50.16,231327.0,41.2686,41.2768,41.2357,41.2768,231327.0
2018-05-25 11:00:00,50.15,50.15,50.12,50.14,140235.0,41.2686,41.2686,41.2439,41.2603,140235.0
2018-05-25 11:05:00,50.14,50.15,50.07,50.08,136491.0,41.2603,41.2686,41.2027,41.211,136491.0
2018-05-25 11:10:00,50.08,50.08,50.04,50.06,187876.0,41.211,41.211,41.1781,41.1945,187876.0
2018-05-25 11:15:00,50.06,50.09,50.05,50.08,222970.0,41.1945,41.2192,41.1863,41.211,222970.0
2018-05-25 11:20:00,50.07,50.08,50.04,50.05,773413.0,41.2027,41.211,41.1781,41.1863,773413.0
2018-05-25 11:25:00,50.05,50.09,50.04,50.08,611703.0,41.1863,41.2192,41.1781,41.211,611703.0
2018-05-25 11:30:00,50.08,50.08,50.01,50.02,42746.0,41.211,41.211,41.1534,41.1616,42746.0
2018-05-25 11:35:00,50.03,50.04,50.0,50.02,48994.0,41.1698,41.1781,41.1451,41.1616,48994.0
2018-05-25 11:40:00,50.02,50.04,50.01,50.04,47686.0,41.1616,41.1781,41.1534,41.1781,47686.0
2018-05-25 11:45:00,50.04,50.04,50.02,50.03,65481.0,41.1781,41.1781,41.1616,41.1698,65481.0
2018-05-25 11:50:00,50.03,50.03,49.97,49.98,97028.0,41.1698,41.1698,41.1205,41.1287,97028.0
2018-05-25 11:55:00,49.97,49.99,49.96,49.98,65245.0,41.1205,41.1369,41.1122,41.1287,65245.0
2018-05-25 12:00:00,49.98,50.0,49.97,49.98,198546.0,41.1287,41.1451,41.1205,41.1287,198546.0
2018-05-25 12:05:00,49.98,49.99,49.9,49.91,162369.0,41.1287,41.1369,41.0629,41.0711,162369.0
2018-05-25 12:10:00,49.91,49.92,49.88,49.9,161026.0,41.0711,41.0793,41.0464,41.0629,161026.0
2018-05-25 12:15:00,49.9,49.91,49.86,49.87,53301.0,41.0629,41.0711,41.0299,41.0382,53301.0
2018-05-25 12:20:00,49.87,49.88,49.83,49.84,52557.0,41.0382,41.0464,41.0052,41.0135,52557.0
2018-05-25 12:25:00,49.84,49.89,49.84,49.86,209720.0,41.0135,41.0546,41.0135,41.0299,209720.0
2018-05-25 12:30:00,49.86,49.9,49.85,49.89,78492.0,41.0299,41.0629,41.0217,41.0546,78492.0
2018-05-25 12:35:00,49.89,49.91,49.87,49.89,69758.0,41.0546,41.0711,41.0382,41.0546,69758.0
2018-05-25 12:40:00,49.88,49.9,49.86,49.88,85480.0,41.0464,41.0629,41.0299,41.0464,85480.0
2018-05-25 12:45:00,49.88,49.89,49.85,49.85,66116.0,41.0464,41.0546,41.0217,41.0217,66116.0
2018-05-25 12:50:00,49.85,49.85,49.82,49.84,34990.0,41.0217,41.0217,40.997,41.0135,34990.0
2018-05-25 12:55:00,49.85,49.88,49.85,49.86,22538.0,41.0217,41.0464,41.0217,41.0299,22538.0
2018-05-25 13:00:00,49.86,49.87,49.84,49.86,48405.0,41.0299,41.0382,41.0135,41.0299,48405.0
2018-05-25 13:05:00,49.86,49.88,49.86,49.87,19421.0,41.0299,41.0464,41.0299,41.0382,19421.0
2018-05-25 13:10:00,49.87,49.89,49.85,49.85,67760.0,41.0382,41.0546,41.0217,41.0217,67760.0
2018-05-25 13:15:00,49.85,49.86,49.83,49.85,37045.0,41.0217,41.0299,41.0052,41.0217,37045.0
2018-05-25 13:20:00,49.84,49.86,49.83,49.84,31237.0,41.0135,41.0299,41.0052,41.0135,31237.0
2018-05-25 13:25:00,49.83,49.84,49.8,49.81,70508.0,41.0052,41.0135,40.9806,40.9888,70508.0
2018-05-25 13:30:00,49.8,49.8,49.78,49.78,45906.0,40.9806,40.9806,40.9641,40.9641,45906.0
2018-05-25 13:35:00,49.78,49.8,49.78,49.79,24314.0,40.9641,40.9806,40.9641,40.9723,24314.0
2018-05-25 13:40:00,49.8,49.82,49.78,49.82,32782.0,40.9806,40.997,40.9641,40.997,32782.0
2018-05-25 13:45:00,49.82,49.83,49.81,49.82,126284.0,40.997,41.0052,40.9888,40.997,126284.0
2018-05-25 13:50:00,49.82,49.83,49.78,49.79,41998.0,40.997,41.0052,40.9641,40.9723,41998.0
2018-05-25 13:55:00,49.78,49.8,49.76,49.8,25932.0,40.9641,40.9806,40.9476,40.9806,25932.0
2018-05-25 14:00:00,49.79,49.79,49.78,49.79,20178.0,40.9723,40.9723,40.9641,40.9723,20178.0
2018-05-25 14:05:00,49.79,49.81,49.78,49.78,92004.0,40.9723,40.9888,40.9641,40.9641,92004.0
2018-05-25 14:10:00,49.78,49.81,49.78,49.8,340898.0,40.9641,40.9888,40.9641,40.9806,340898.0
2018-05-25 14:15:00,49.8,49.81,49.79,49.8,18634.0,40.9806,40.9888,40.9723,40.9806,18634.0
2018-05-25 14:20:00,49.8,49.83,49.78,49.82,101269.0,40.9806,41.0052,40.9641,40.997,101269.0
2018-05-25 14:25:00,49.82,49.83,49.8,49.81,29062.0,40.997,41.0052,40.9806,40.9888,29062.0
2018-05-25 14:30:00,49.81,49.84,49.81,49.83,44379.0,40.9888,41.0135,40.9888,41.0052,44379.0
2018-05-25 14:35:00,49.82,49.83,49.8,49.8,50964.0,40.997,41.0052,40.9806,40.9806,50964.0
2018-05-25 14:40:00,49.79,49.79,49.75,49.76,71486.0,40.9723,40.9723,40.9394,40.9476,71486.0
2018-05-25 14:45:00,49.76,49.77,49.74,49.77,69468.0,40.9476,40.9559,40.9312,40.9559,69468.0
2018-05-25 14:50:00,49.76,49.77,49.75,49.77,46314.0,40.9476,40.9559,40.9394,40.9559,46314.0
2018-05-25 14:55:00,49.77,49.79,49.76,49.77,60147.0,40.9559,40.9723,40.9476,40.9559,60147.0
2018-05-25 15:00:00,49.77,49.8,49.76,49.78,38691.0,40.9559,40.9806,40.9476,40.9641,38691.0
2018-05-25 15:05:00,49.78,49.81,49.77,49.81,43716.0,40.9641,40.9888,40.9559,40.9888,43716.0
2018-05-25 15:10:00,49.81,49.83,49.8,49.82,119456.0,40.9888,41.0052,40.9806,40.997,119456.0
2018-05-25 15:15:00,49.82,49.86,49.81,49.84,103056.0,40.997,41.0299,40.9888,41.0135,103056.0
2018-05-25 15:20:00,49.84,49.86,49.82,49.84,69293.0,41.0135,41.0299,40.997,41.0135,69293.0
2018-05-25 15:25:00,49.84,49.87,49.83,49.86,143871.0,41.0135,41.0382,41.0052,41.0299,143871.0
2018-05-25 15:30:00,49.86,49.87,49.84,49.85,74314.0,41.0299,41.0382,41.0135,41.0217,74314.0
2018-05-25 15:35:00,49.85,49.87,49.83,49.83,83617.0,41.0217,41.0382,41.0052,41.0052,83617.0
2018-05-25 15:40:00,49.83,49.84,49.8,49.81,130209.0,41.0052,41.0135,40.9806,40.9888,130209.0
2018-05-25 15:45:00,49.8,49.84,49.79,49.83,133930.0,40.9806,41.0135,40.9723,41.0052,133930.0
2018-05-25 15:50:00,49.83,49.88,49.83,49.87,386495.0,41.0052,41.0464,41.0052,41.0382,386495.0
2018-05-25 15:55:00,49.87,49.9,49.86,49.88,611903.0,41.0382,41.0629,41.0299,41.0464,611903.0
2018-05-29 09:30:00,49.7,49.81,49.67,49.74,612352.0,40.8983,40.9888,40.8736,40.9312,612352.0
2018-05-29 09:35:00,49.73,49.77,49.69,49.76,399216.0,40.923,40.9559,40.89,40.9476,399216.0
2018-05-29 09:40:00,49.75,49.76,49.64,49.64,354918.0,40.9394,40.9476,40.8489,40.8489,354918.0
2018-05-29 09:45:00,49.64,49.68,49.62,49.64,208956.0,40.8489,40.8818,40.8324,40.8489,208956.0
2018-05-29 09:50:00,49.64,49.71,49.64,49.71,233686.0,40.8489,40.9065,40.8489,40.9065,233686.0
2018-05-29 09:55:00,49.72,49.86,49.71,49.86,288291.0,40.9147,41.0299,40.9065,41.0299,288291.0
2018-05-29 10:00:00,49.85,49.88,49.83,49.87,315854.0,41.0217,41.0464,41.0052,41.0382,315854.0
2018-05-29 10:05:00,49.87,49.89,49.84,49.87,265852.0,41.0382,41.0546,41.0135,41.0382,265852.0
2018-05-29 10:10:00,49.87,49.9,49.85,49.89,173828.0,41.0382,41.0629,41.0217,41.0546,173828.0
2018-05-29 10:15:00,49.89,49.96,49.89,49.95,199127.0,41.0546,41.1122,41.0546,41.104,199127.0
2018-05-29 10:20:00,49.95,49.98,49.92,49.94,301586.0,41.104,41.1287,41.0793,41.0958,301586.0
2018-05-29 10:25:00,49.94,49.96,49.91,49.94,150591.0,41.0958,41.1122,41.0711,41.0958,150591.0
2018-05-29 10:30:00,49.93,49.93,49.85,49.88,113544.0,41.0875,41.0875,41.0217,41.0464,113544.0
2018-05-29 10:35:00,49.88,49.92,49.88,49.91,132280.0,41.0464,41.0793,41.0464,41.0711,132280.0
2018-05-29 10:40:00,49.9,49.95,49.89,49.93,142450.0,41.0629,41.104,41.0546,41.0875,142450.0
2018-05-29 10:45:00,49.93,49.93,49.9,49.91,77333.0,41.0875,41.0875,41.0629,41.0711,77333.0
2018-05-29 10:50:00,49.91,49.99,49.91,49.96,157188.0,41.0711,41.1369,41.0711,41.1122,157188.0
2018-05-29 10:55:00,49.96,49.97,49.92,49.93,83777.0,41.1122,41.1205,41.0793,41.0875,83777.0
2018-05-29 11:00:00,49.94,49.94,49.89,49.91,133385.0,41.0958,41.0958,41.0546,41.0711,133385.0
2018-05-29 11:05:00,49.91,49.93,49.89,49.91,133395.0,41.0711,41.0875,41.0546,41.0711,133395.0
2018-05-29 11:10:00,49.91,49.95,49.91,49.94,93914.0,41.0711,41.104,41.0711,41.0958,93914.0
2018-05-29 11:15:00,49.94,49.96,49.92,49.93,285956.0,41.0958,41.1122,41.0793,41.0875,285956.0
2018-05-29 11:20:00,49.93,49.95,49.9,49.95,380405.0,41.0875,41.104,41.0629,41.104,380405.0
2018-05-29 11:25:00,49.94,49.98,49.9,49.9,161093.0,41.0958,41.1287,41.0629,41.0629,161093.0
2018-05-29 11:30:00,49.91,49.91,49.85,49.86,118538.0,41.0711,41.0711,41.0217,41.0299,118538.0
2018-05-29 11:35:00,49.86,49.86,49.82,49.85,152099.0,41.0299,41.0299,40.997,41.0217,152099.0
2018-05-29 11:40:00,49.85,49.85,49.78,49.78,318610.0,41.0217,41.0217,40.9641,40.9641,318610.0
2018-05-29 11:45:00,49.79,49.81,49.77,49.8,95612.0,40.9723,40.9888,40.9559,40.9806,95612.0
2018-05-29 11:50:00,49.8,49.85,49.79,49.83,69769.0,40.9806,41.0217,40.9723,41.0052,69769.0
2018-05-29 11:55:00,49.83,49.84,49.78,49.79,227619.0,41.0052,41.0135,40.9641,40.9723,227619.0
2018-05-29 12:00:00,49.8,49.8,49.71,49.72,140509.0,40.9806,40.9806,40.9065,40.9147,140509.0
2018-05-29 12:05:00,49.72,49.73,49.67,49.68,206265.0,40.9147,40.923,40.8736,40.8818,206265.0
2018-05-29 12:10:00,49.68,49.69,49.63,49.64,244819.0,40.8818,40.89,40.8407,40.8489,244819.0
2018-05-29 12:15:00,49.64,49.68,49.64,49.66,98395.0,40.8489,40.8818,40.8489,40.8654,98395.0
2018-05-29 12:20:00,49.65,49.7,49.64,49.7,186297.0,40.8571,40.8983,40.8489,40.8983,186297.0
2018-05-29 12:25:00,49.7,49.74,49.69,49.7,126045.0,40.8983,40.9312,40.89,40.8983,126045.0
2018-05-29 12:30:00,49.7,49.76,49.7,49.73,90551.0,40.8983,40.9476,40.8983,40.923,90551.0
2018-05-29 12:35:00,49.73,49.77,49.72,49.76,122254.0,40.923,40.9559,40.9147,40.9476,122254.0
2018-05-29 12:40:00,49.76,49.78,49.74,49.75,108269.0,40.9476,40.9641,40.9312,40.9394,108269.0
2018-05-29 12:45:00,49.75,49.78,49.74,49.77,66900.0,40.9394,40.9641,40.9312,40.9559,66900.0
2018-05-29 12:50:00,49.77,49.8,49.76,49.78,120937.0,40.9559,40.9806,40.9476,40.9641,120937.0
2018-05-29 12:55:00,49.78,49.79,49.74,49.78,68979.0,40.9641,40.9723,40.9312,40.9641,68979.0
2018-05-29 13:00:00,49.77,49.77,49.72,49.72,95802.0,40.9559,40.9559,40.9147,40.9147,95802.0
2018-05-29 13:05:00,49.72,49.72,49.67,49.67,79287.0,40.9147,40.9147,40.8736,40.8736,79287.0
2018-05-29 13:10:00,49.68,49.69,49.65,49.68,99035.0,40.8818,40.89,40.8571,40.8818,99035.0
2018-05-29 13:15:00,49.68,49.7,49.66,49.67,41828.0,40.8818,40.8983,40.8654,40.8736,41828.0
2018-05-29 13:20:00,49.67,49.72,49.66,49.67,109252.0,40.8736,40.9147,40.8654,40.8736,109252.0
2018-05-29 13:25:00,49.68,49.68,49.64,49.66,146829.0,40.8818,40.8818,40.8489,40.8654,146829.0
2018-05-29 13:30:00,49.66,49.67,49.61,49.61,89814.0,40.8654,40.8736,40.8242,40.8242,89814.0
2018-05-29 13:35:00,49.61,49.64,49.61,49.62,359299.0,40.8242,40.8489,40.8242,40.8324,359299.0
2018-05-29 13:40:00,49.63,49.68,49.62,49.64,96278.0,40.8407,40.8818,40.8324,40.8489,96278.0
2018-05-29 13:45:00,49.64,49.7,49.63,49.69,93706.0,40.8489,40.8983,40.8407,40.89,93706.0
2018-05-29 13:50:00,49.69,49.71,49.67,49.68,55625.0,40.89,40.9065,40.8736,40.8818,55625.0
2018-05-29 13:55:00,49.69,49.69,49.65,49.65,44525.0,40.89,40.89,40.8571,40.8571,44525.0
2018-05-29 14:00:00,49.65,49.66,49.57,49.58,119095.0,40.8571,40.8654,40.7913,40.7995,119095.0
2018-05-29 14:05:00,49.58,49.62,49.57,49.59,94179.0,40.7995,40.8324,40.7913,40.8078,94179.0
2018-05-29 14:10:00,49.6,49.61,49.56,49.59,64362.0,40.816,40.8242,40.7831,40.8078,64362.0
2018-05-29 14:15:00,49.59,49.61,49.56,49.58,78538.0,40.8078,40.8242,40.7831,40.7995,78538.0
2018-05-29 14:20:00,49.58,49.61,49.55,49.59,100269.0,40.7995,40.8242,40.7748,40.8078,100269.0
2018-05-29 14:25:00,49.6,49.7,49.58,49.69,202963.0,40.816,40.8983,40.7995,40.89,202963.0
2018-05-29 14:30:00,49.68,49.72,49.66,49.72,161183.0,40.8818,40.9147,40.8654,40.9147,161183.0
2018-05-29 14:35:00,49.72,49.74,49.68,49.68,273881.0,40.9147,40.9312,40.8818,40.8818,273881.0
2018-05-29 14:40:00,49.68,49.69,49.59,49.6,411714.0,40.8818,40.89,40.8078,40.816,411714.0
2018-05-29 14:45:00,49.59,49.66,49.59,49.62,158403.0,40.8078,40.8654,40.8078,40.8324,158403.0
2018-05-29 14:50:00,49.62,49.64,49.59,49.61,187550.0,40.8324,40.8489,40.8078,40.8242,187550.0
2018-05-29 14:55:00,49.61,49.65,49.6,49.61,115612.0,40.8242,40.8571,40.816,40.8242,115612.0
2018-05-29 15:00:00,49.6,49.65,49.58,49.59,171708.0,40.816,40.8571,40.7995,40.8078,171708.0
2018-05-29 15:05:00,49.59,49.63,49.59,49.6,128168.0,40.8078,40.8407,40.8078,40.816,128168.0
2018-05-29 15:10:00,49.6,49.62,49.58,49.61,232927.0,40.816,40.8324,40.7995,40.8242,232927.0
2018-05-29 15:15:00,49.61,49.63,49.59,49.61,98508.0,40.8242,40.8407,40.8078,40.8242,98508.0
2018-05-29 15:20:00,49.6,49.66,49.59,49.65,102850.0,40.816,40.8654,40.8078,40.8571,102850.0
2018-05-29 15:25:00,49.65,49.66,49.62,49.66,77443.0,40.8571,40.8654,40.8324,40.8654,77443.0
2018-05-29 15:30:00,49.65,49.71,49.63,49.7,212487.0,40.8571,40.9065,40.8407,40.8983,212487.0
2018-05-29 15:35:00,49.7,49.76,49.69,49.73,240612.0,40.8983,40.9476,40.89,40.923,240612.0
2018-05-29 15:40:00,49.73,49.75,49.71,49.74,166786.0,40.923,40.9394,40.9065,40.9312,166786.0
2018-05-29 15:45:00,49.74,49.79,49.74,49.75,449962.0,40.9312,40.9723,40.9312,40.9394,449962.0
2018-05-29 15:50:00,49.75,49.81,49.75,49.8,316678.0,40.9394,40.9888,40.9394,40.9806,316678.0
2018-05-29 15:55:00,49.8,49.82,49.77,49.78,1192927.0,40.9806,40.997,40.9559,40.9641,1192927.0
2018-05-30 09:30:00,49.96,50.0,49.8,49.87,239640.0,41.1122,41.1451,40.9806,41.0382,239640.0
2018-05-30 09:35:00,49.87,49.96,49.8,49.91,188163.0,41.0382,41.1122,40.9806,41.0711,188163.0
2018-05-30 09:40:00,49.91,49.98,49.9,49.97,183945.0,41.0711,41.1287,41.0629,41.1205,183945.0
2018-05-30 09:45:00,49.97,49.97,49.94,49.94,151044.0,41.1205,41.1205,41.0958,41.0958,151044.0
2018-05-30 09:50:00,49.95,49.96,49.91,49.92,151272.0,41.104,41.1122,41.0711,41.0793,151272.0
2018-05-30 09:55:00,49.92,49.98,49.91,49.96,122781.0,41.0793,41.1287,41.0711,41.1122,122781.0
2018-05-30 10:00:00,49.96,49.96,49.91,49.92,201648.0,41.1122,41.1122,41.0711,41.0793,201648.0
2018-05-30 10:05:00,49.93,49.94,49.9,49.93,116534.0,41.0875,41.0958,41.0629,41.0875,116534.0
2018-05-30 10:10:00,49.93,49.97,49.92,49.97,455792.0,41.0875,41.1205,41.0793,41.1205,455792.0
2018-05-30 10:15:00,49.98,49.99,49.96,49.98,104004.0,41.1287,41.1369,41.1122,41.1287,104004.0
2018-05-30 10:20:00,49.99,50.0,49.96,49.98,83888.0,41.1369,41.1451,41.1122,41.1287,83888.0
2018-05-30 10:25:00,49.98,50.0,49.97,49.99,123940.0,41.1287,41.1451,41.1205,41.1369,123940.0
2018-05-30 10:30:00,49.98,50.06,49.98,50.05,197791.0,41.1287,41.1945,41.1287,41.1863,197791.0
2018-05-30 10:35:00,50.05,50.06,50.0,50.02,158096.0,41.1863,41.1945,41.1451,41.1616,158096.0
2018-05-30 10:40:00,50.02,50.1,50.01,50.1,138559.0,41.1616,41.2274,41.1534,41.2274,138559.0
2018-05-30 10:45:00,50.09,50.1,50.07,50.08,166113.0,41.2192,41.2274,41.2027,41.211,166113.0
2018-05-30 10:50:00,50.08,50.08,50.05,50.07,74191.0,41.211,41.211,41.1863,41.2027,74191.0
2018-05-30 10:55:00,50.07,50.11,50.06,50.11,86014.0,41.2027,41.2357,41.1945,41.2357,86014.0
2018-05-30 11:00:00,50.11,50.15,50.1,50.14,101176.0,41.2357,41.2686,41.2274,41.2603,101176.0
2018-05-30 11:05:00,50.14,50.16,50.14,50.15,391592.0,41.2603,41.2768,41.2603,41.2686,391592.0
2018-05-30 11:10:00,50.15,50.15,50.11,50.12,136866.0,41.2686,41.2686,41.2357,41.2439,136866.0
2018-05-30 11:15:00,50.13,50.14,50.1,50.13,335425.0,41.2521,41.2603,41.2274,41.2521,335425.0
2018-05-30 11:20:00,50.14,50.21,50.14,50.2,70817.0,41.2603,41.318,41.2603,41.3097,70817.0
2018-05-30 11:25:00,50.2,50.21,50.16,50.16,65597.0,41.3097,41.318,41.2768,41.2768,65597.0
2018-05-30 11:30:00,50.17,50.23,50.17,50.22,124194.0,41.285,41.3344,41.285,41.3262,124194.0
2018-05-30 11:35:00,50.21,50.23,50.2,50.2,68829.0,41.318,41.3344,41.3097,41.3097,68829.0
2018-05-30 11:40:00,50.19,50.21,50.17,50.18,88931.0,41.3015,41.318,41.285,41.2933,88931.0
2018-05-30 11:45:00,50.18,50.22,50.17,50.2,65127.0,41.2933,41.3262,41.285,41.3097,65127.0
2018-05-30 11:50:00,50.2,50.27,50.19,50.26,254303.0,41.3097,41.3673,41.3015,41.3591,254303.0
2018-05-30 11:55:00,50.26,50.33,50.25,50.31,184188.0,41.3591,41.4167,41.3509,41.4002,184188.0
2018-05-30 12:00:00,50.3,50.33,50.29,50.3,302047.0,41.392,41.4167,41.3838,41.392,302047.0
2018-05-30 12:05:00,50.3,50.33,50.3,50.32,150138.0,41.392,41.4167,41.392,41.4085,150138.0
2018-05-30 12:10:00,50.32,50.33,50.3,50.32,67720.0,41.4085,41.4167,41.392,41.4085,67720.0
2018-05-30 12:15:00,50.32,50.34,50.32,50.33,108803.0,41.4085,41.4249,41.4085,41.4167,108803.0
2018-05-30 12:20:00,50.33,50.36,50.32,50.35,39160.0,41.4167,41.4414,41.4085,41.4332,39160.0
2018-05-30 12:25:00,50.35,50.36,50.32,50.33,144277.0,41.4332,41.4414,41.4085,41.4167,144277.0
2018-05-30 12:30:00,50.33,50.35,50.31,50.33,87818.0,41.4167,41.4332,41.4002,41.4167,87818.0
2018-05-30 12:35:00,50.33,50.37,50.32,50.36,70781.0,41.4167,41.4496,41.4085,41.4414,70781.0
2018-05-30 12:40:00,50.36,50.39,50.35,50.38,108620.0,41.4414,41.4661,41.4332,41.4578,108620.0
2018-05-30 12:45:00,50.38,50.4,50.35,50.36,149293.0,41.4578,41.4743,41.4332,41.4414,149293.0
2018-05-30 12:50:00,50.36,50.39,50.35,50.38,73279.0,41.4414,41.4661,41.4332,41.4578,73279.0
2018-05-30 12:55:00,50.38,50.39,50.36,50.39,64769.0,41.4578,41.4661,41.4414,41.4661,64769.0
2018-05-30 13:00:00,50.38,50.4,50.38,50.4,227941.0,41.4578,41.4743,41.4578,41.4743,227941.0
2018-05-30 13:05:00,50.4,50.43,50.39,50.43,96241.0,41.4743,41.499,41.4661,41.499,96241.0
2018-05-30 13:10:00,50.43,50.48,50.42,50.48,124579.0,41.499,41.5401,41.4908,41.5401,124579.0
2018-05-30 13:15:00,50.48,50.5,50.47,50.49,57584.0,41.5401,41.5566,41.5319,41.5484,57584.0
2018-05-30 13:20:00,50.49,50.54,50.49,50.53,61163.0,41.5484,41.5895,41.5484,41.5813,61163.0
2018-05-30 13:25:00,50.53,50.54,50.47,50.48,289239.0,41.5813,41.5895,41.5319,41.5401,289239.0
2018-05-30 13:30:00,50.47,50.48,50.43,50.44,79632.0,41.5319,41.5401,41.499,41.5072,79632.0
2018-05-30 13:35:00,50.44,50.47,50.42,50.46,63731.0,41.5072,41.5319,41.4908,41.5237,63731.0
2018-05-30 13:40:00,50.46,50.48,50.45,50.48,64311.0,41.5237,41.5401,41.5154,41.5401,64311.0
2018-05-30 13:45:00,50.47,50.49,50.47,50.48,65404.0,41.5319,41.5484,41.5319,41.5401,65404.0
2018-05-30 13:50:00,50.47,50.48,50.44,50.45,159769.0,41.5319,41.5401,41.5072,41.5154,159769.0
2018-05-30 13:55:00,50.44,50.47,50.44,50.45,61024.0,41.5072,41.5319,41.5072,41.5154,61024.0
2018-05-30 14:00:00,50.45,50.48,50.44,50.47,184921.0,41.5154,41.5401,41.5072,41.5319,184921.0
2018-05-30 14:05:00,50.47,50.52,50.46,50.52,114965.0,41.5319,41.5731,41.5237,41.5731,114965.0
2018-05-30 14:10:00,50.51,50.55,50.51,50.53,71332.0,41.5648,41.5977,41.5648,41.5813,71332.0
2018-05-30 14:15:00,50.53,50.53,50.48,50.51,99128.0,41.5813,41.5813,41.5401,41.5648,99128.0
2018-05-30 14:20:00,50.51,50.53,50.5,50.51,54366.0,41.5648,41.5813,41.5566,41.5648,54366.0
2018-05-30 14:25:00,50.51,50.52,50.5,50.51,48068.0,41.5648,41.5731,41.5566,41.5648,48068.0
2018-05-30 14:30:00,50.51,50.56,50.5,50.54,53320.0,41.5648,41.606,41.5566,41.5895,53320.0
2018-05-30 14:35:00,50.53,50.55,50.53,50.54,23860.0,41.5813,41.5977,41.5813,41.5895,23860.0
2018-05-30 14:40:00,50.54,50.55,50.5,50.51,61731.0,41.5895,41.5977,41.5566,41.5648,61731.0
2018-05-30 14:45:00,50.51,50.52,50.48,50.5,133031.0,41.5648,41.5731,41.5401,41.5566,133031.0
2018-05-30 14:50:00,50.5,50.55,50.5,50.54,46389.0,41.5566,41.5977,41.5566,41.5895,46389.0
2018-05-30 14:55:00,50.53,50.55,50.52,50.53,44289.0,41.5813,41.5977,41.5731,41.5813,44289.0
2018-05-30 15:00:00,50.53,50.54,50.51,50.51,51565.0,41.5813,41.5895,41.5648,41.5648,51565.0
2018-05-30 15:05:00,50.51,50.51,50.47,50.48,125154.0,41.5648,41.5648,41.5319,41.5401,125154.0
2018-05-30 15:10:00,50.48,50.48,50.45,50.46,74760.0,41.5401,41.5401,41.5154,41.5237,74760.0
2018-05-30 15:15:00,50.46,50.48,50.46,50.46,74394.0,41.5237,41.5401,41.5237,41.5237,74394.0
2018-05-30 15:20:00,50.47,50.47,50.42,50.43,197667.0,41.5319,41.5319,41.4908,41.499,197667.0
2018-05-30 15:25:00,50.43,50.43,50.41,50.41,107951.0,41.499,41.499,41.4825,41.4825,107951.0
2018-05-30 15:30:00,50.41,50.43,50.39,50.42,147335.0,41.4825,41.499,41.4661,41.4908,147335.0
2018-05-30 15:35:00,50.41,50.43,50.4,50.41,165178.0,41.4825,41.499,41.4743,41.4825,165178.0
2018-05-30 15:40:00,50.41,50.44,50.39,50.44,159314.0,41.4825,41.5072,41.4661,41.5072,159314.0
2018-05-30 15:45:00,50.43,50.46,50.4,50.43,1207545.0,41.499,41.5237,41.4743,41.499,1207545.0
2018-05-30 15:50:00,50.43,50.45,50.42,50.44,545737.0,41.499,41.5154,41.4908,41.5072,545737.0
2018-05-30 15:55:00,50.44,50.49,50.43,50.45,3220664.0,41.5072,41.5484,41.499,41.5154,3220664.0
2018-05-31 09:30:00,50.38,50.43,50.18,50.2,491080.0,41.4578,41.499,41.2933,41.3097,491080.0
2018-05-31 09:35:00,50.2,50.21,50.07,50.07,405700.0,41.3097,41.318,41.2027,41.2027,405700.0
2018-05-31 09:40:00,50.07,50.1,49.96,50.0,839238.0,41.2027,41.2274,41.1122,41.1451,839238.0
2018-05-31 09:45:00,50.01,50.01,49.89,49.92,619482.0,41.1534,41.1534,41.0546,41.0793,619482.0
2018-05-31 09:50:00,49.92,49.95,49.84,49.88,574637.0,41.0793,41.104,41.0135,41.0464,574637.0
2018-05-31 09:55:00,49.88,49.89,49.84,49.86,273838.0,41.0464,41.0546,41.0135,41.0299,273838.0
2018-05-31 10:00:00,49.86,49.91,49.86,49.89,151380.0,41.0299,41.0711,41.0299,41.0546,151380.0
2018-05-31 10:05:00,49.89,49.89,49.81,49.83,171323.0,41.0546,41.0546,40.9888,41.0052,171323.0
2018-05-31 10:10:00,49.83,49.88,49.82,49.87,394662.0,41.0052,41.0464,40.997,41.0382,394662.0
2018-05-31 10:15:00,49.86,49.93,49.85,49.92,716630.0,41.0299,41.0875,41.0217,41.0793,716630.0
2018-05-31 10:20:00,49.92,49.94,49.89,49.89,220532.0,41.0793,41.0958,41.0546,41.0546,220532.0
2018-05-31 10:25:00,49.89,49.89,49.84,49.85,226684.0,41.0546,41.0546,41.0135,41.0217,226684.0
2018-05-31 10:30:00,49.85,49.86,49.81,49.81,177342.0,41.0217,41.0299,40.9888,40.9888,177342.0
2018-05-31 10:35:00,49.81,49.81,49.75,49.75,373995.0,40.9888,40.9888,40.9394,40.9394,373995.0
2018-05-31 10:40:00,49.75,49.75,49.71,49.72,170543.0,40.9394,40.9394,40.9065,40.9147,170543.0
2018-05-31 10:45:00,49.72,49.75,49.71,49.73,223467.0,40.9147,40.9394,40.9065,40.923,223467.0
2018-05-31 10:50:00,49.74,49.74,49.64,49.67,426562.0,40.9312,40.9312,40.8489,40.8736,426562.0
2018-05-31 10:55:00,49.67,49.69,49.65,49.67,133746.0,40.8736,40.89,40.8571,40.8736,133746.0
2018-05-31 11:00:00,49.67,49.68,49.64,49.65,384712.0,40.8736,40.8818,40.8489,40.8571,384712.0
2018-05-31 11:05:00,49.65,49.67,49.63,49.63,115699.0,40.8571,40.8736,40.8407,40.8407,115699.0
2018-05-31 11:10:00,49.62,49.69,49.62,49.68,93595.0,40.8324,40.89,40.8324,40.8818,93595.0
2018-05-31 11:15:00,49.68,49.7,49.66,49.69,98712.0,40.8818,40.8983,40.8654,40.89,98712.0
2018-05-31 11:20:00,49.69,49.69,49.63,49.64,112575.0,40.89,40.89,40.8407,40.8489,112575.0
2018-05-31 11:25:00,49.64,49.77,49.64,49.76,155433.0,40.8489,40.9559,40.8489,40.9476,155433.0
2018-05-31 11:30:00,49.76,49.77,49.71,49.75,190167.0,40.9476,40.9559,40.9065,40.9394,190167.0
2018-05-31 11:35:00,49.76,49.81,49.72,49.76,149082.0,40.9476,40.9888,40.9147,40.9476,149082.0
2018-05-31 11:40:00,49.75,49.84,49.75,49.83,344105.0,40.9394,41.0135,40.9394,41.0052,344105.0
2018-05-31 11:45:00,49.82,49.83,49.77,49.8,157424.0,40.997,41.0052,40.9559,40.9806,157424.0
2018-05-31 11:50:00,49.8,49.81,49.76,49.8,232122.0,40.9806,40.9888,40.9476,40.9806,232122.0
2018-05-31 11:55:00,49.79,49.8,49.75,49.75,84019.0,40.9723,40.9806,40.9394,40.9394,84019.0
2018-05-31 12:00:00,49.75,49.76,49.66,49.66,126410.0,40.9394,40.9476,40.8654,40.8654,126410.0
2018-05-31 12:05:00,49.66,49.69,49.64,49.64,151870.0,40.8654,40.89,40.8489,40.8489,151870.0
2018-05-31 12:10:00,49.64,49.66,49.63,49.65,75543.0,40.8489,40.8654,40.8407,40.8571,75543.0
2018-05-31 12:15:00,49.65,49.65,49.6,49.64,140227.0,40.8571,40.8571,40.816,40.8489,140227.0
2018-05-31 12:20:00,49.64,49.66,49.62,49.63,130694.0,40.8489,40.8654,40.8324,40.8407,130694.0
2018-05-31 12:25:00,49.63,49.64,49.6,49.6,111532.0,40.8407,40.8489,40.816,40.816,111532.0
2018-05-31 12:30:00,49.6,49.62,49.59,49.6,150203.0,40.816,40.8324,40.8078,40.816,150203.0
2018-05-31 12:35:00,49.6,49.61,49.58,49.59,145629.0,40.816,40.8242,40.7995,40.8078,145629.0
2018-05-31 12:40:00,49.59,49.61,49.58,49.61,103404.0,40.8078,40.8242,40.7995,40.8242,103404.0
2018-05-31 12:45:00,49.61,49.64,49.6,49.63,58548.0,40.8242,40.8489,40.816,40.8407,58548.0
2018-05-31 12:50:00,49.64,49.65,49.62,49.64,161954.0,40.8489,40.8571,40.8324,40.8489,161954.0
2018-05-31 12:55:00,49.64,49.64,49.6,49.63,238671.0,40.8489,40.8489,40.816,40.8407,238671.0
2018-05-31 13:00:00,49.63,49.63,49.58,49.59,38965.0,40.8407,40.8407,40.7995,40.8078,38965.0
2018-05-31 13:05:00,49.59,49.59,49.55,49.55,175385.0,40.8078,40.8078,40.7748,40.7748,175385.0
2018-05-31 13:10:00,49.55,49.55,49.52,49.54,150984.0,40.7748,40.7748,40.7501,40.7666,150984.0
2018-05-31 13:15:00,49.54,49.55,49.53,49.54,98271.0,40.7666,40.7748,40.7584,40.7666,98271.0
2018-05-31 13:20:00,49.54,49.55,49.52,49.54,82876.0,40.7666,40.7748,40.7501,40.7666,82876.0
2018-05-31 13:25:00,49.53,49.53,49.5,49.51,47854.0,40.7584,40.7584,40.7337,40.7419,47854.0
2018-05-31 13:30:00,49.5,49.54,49.5,49.5,63605.0,40.7337,40.7666,40.7337,40.7337,63605.0
2018-05-31 13:35:00,49.49,49.53,49.48,49.52,190349.0,40.7255,40.7584,40.7172,40.7501,190349.0
2018-05-31 13:40:00,49.52,49.55,49.51,49.52,111985.0,40.7501,40.7748,40.7419,40.7501,111985.0
2018-05-31 13:45:00,49.52,49.58,49.52,49.57,128741.0,40.7501,40.7995,40.7501,40.7913,128741.0
2018-05-31 13:50:00,49.58,49.58,49.53,49.55,119219.0,40.7995,40.7995,40.7584,40.7748,119219.0
2018-05-31 13:55:00,49.55,49.55,49.5,49.51,170191.0,40.7748,40.7748,40.7337,40.7419,170191.0
2018-05-31 14:00:00,49.51,49.52,49.47,49.51,179512.0,40.7419,40.7501,40.709,40.7419,179512.0
2018-05-31 14:05:00,49.51,49.53,49.5,49.53,41016.0,40.7419,40.7584,40.7337,40.7584,41016.0
2018-05-31 14:10:00,49.53,49.56,49.52,49.54,146827.0,40.7584,40.7831,40.7501,40.7666,146827.0
2018-05-31 14:15:00,49.54,49.62,49.53,49.59,195368.0,40.7666,40.8324,40.7584,40.8078,195368.0
2018-05-31 14:20:00,49.59,49.59,49.56,49.57,79997.0,40.8078,40.8078,40.7831,40.7913,79997.0
2018-05-31 14:25:00,49.57,49.59,49.56,49.56,88998.0,40.7913,40.8078,40.7831,40.7831,88998.0
2018-05-31 14:30:00,49.56,49.6,49.55,49.59,132233.0,40.7831,40.816,40.7748,40.8078,132233.0
2018-05-31 14:35:00,49.59,49.59,49.55,49.57,69218.0,40.8078,40.8078,40.7748,40.7913,69218.0
2018-05-31 14:40:00,49.56,49.6,49.54,49.6,266101.0,40.7831,40.816,40.7666,40.816,266101.0
2018-05-31 14:45:00,49.59,49.62,49.58,49.61,66914.0,40.8078,40.8324,40.7995,40.8242,66914.0
2018-05-31 14:50:00,49.61,49.66,49.6,49.65,100044.0,40.8242,40.8654,40.816,40.8571,100044.0
2018-05-31 14:55:00,49.65,49.7,49.64,49.7,415458.0,40.8571,40.8983,40.8489,40.8983,415458.0
2018-05-31 15:00:00,49.7,49.74,49.68,49.69,162655.0,40.8983,40.9312,40.8818,40.89,162655.0
2018-05-31 15:05:00,49.7,49.75,49.68,49.74,79757.0,40.8983,40.9394,40.8818,40.9312,79757.0
2018-05-31 15:10:00,49.74,49.77,49.72,49.73,116462.0,40.9312,40.9559,40.9147,40.923,116462.0
2018-05-31 15:15:00,49.73,49.75,49.69,49.71,90096.0,40.923,40.9394,40.89,40.9065,90096.0
2018-05-31 15:20:00,49.71,49.75,49.69,49.72,160751.0,40.9065,40.9394,40.89,40.9147,160751.0
2018-05-31 15:25:00,49.72,49.77,49.71,49.76,162859.0,40.9147,40.9559,40.9065,40.9476,162859.0
2018-05-31 15:30:00,49.76,49.77,49.73,49.73,196845.0,40.9476,40.9559,40.923,40.923,196845.0
2018-05-31 15:35:00,49.73,49.77,49.73,49.75,437348.0,40.923,40.9559,40.923,40.9394,437348.0
2018-05-31 15:40:00,49.74,49.75,49.67,49.69,256297.0,40.9312,40.9394,40.8736,40.89,256297.0
2018-05-31 15:45:00,49.68,49.7,49.65,49.66,321789.0,40.8818,40.8983,40.8571,40.8654,321789.0
2018-05-31 15:50:00,49.66,49.68,49.64,49.66,548968.0,40.8654,40.8818,40.8489,40.8654,548968.0
2018-05-31 15:55:00,49.66,49.7,49.64,49.67,1827420.0,40.8654,40.8983,40.8489,40.8736,1827420.0
2018-06-01 09:30:00,49.8,49.87,49.72,49.74,351435.0,40.9806,41.0382,40.9147,40.9312,351435.0
2018-06-01 09:35:00,49.74,49.82,49.74,49.75,262663.0,40.9312,40.997,40.9312,40.9394,262663.0
2018-06-01 09:40:00,49.74,49.75,49.68,49.73,207755.0,40.9312,40.9394,40.8818,40.923,207755.0
2018-06-01 09:45:00,49.72,49.79,49.71,49.79,64597.0,40.9147,40.9723,40.9065,40.9723,64597.0
2018-06-01 09:50:00,49.79,49.8,49.69,49.7,199533.0,40.9723,40.9806,40.89,40.8983,199533.0
2018-06-01 09:55:00,49.7,49.71,49.67,49.71,68678.0,40.8983,40.9065,40.8736,40.9065,68678.0
2018-06-01 10:00:00,49.72,49.75,49.69,49.73,98957.0,40.9147,40.9394,40.89,40.923,98957.0
2018-06-01 10:05:00,49.73,49.77,49.71,49.75,170119.0,40.923,40.9559,40.9065,40.9394,170119.0
2018-06-01 10:10:00,49.75,49.79,49.72,49.73,367281.0,40.9394,40.9723,40.9147,40.923,367281.0
2018-06-01 10:15:00,49.73,49.73,49.64,49.69,241043.0,40.923,40.923,40.8489,40.89,241043.0
2018-06-01 10:20:00,49.69,49.83,49.67,49.81,342373.0,40.89,41.0052,40.8736,40.9888,342373.0
2018-06-01 10:25:00,49.8,49.8,49.71,49.72,104314.0,40.9806,40.9806,40.9065,40.9147,104314.0
2018-06-01 10:30:00,49.71,49.75,49.7,49.75,137240.0,40.9065,40.9394,40.8983,40.9394,137240.0
2018-06-01 10:35:00,49.75,49.81,49.75,49.79,257825.0,40.9394,40.9888,40.9394,40.9723,257825.0
2018-06-01 10:40:00,49.78,49.79,49.69,49.72,173876.0,40.9641,40.9723,40.89,40.9147,173876.0
2018-06-01 10:45:00,49.72,49.8,49.72,49.79,158551.0,40.9147,40.9806,40.9147,40.9723,158551.0
2018-06-01 10:50:00,49.79,49.81,49.77,49.77,94864.0,40.9723,40.9888,40.9559,40.9559,94864.0
2018-06-01 10:55:00,49.78,49.8,49.76,49.77,78926.0,40.9641,40.9806,40.9476,40.9559,78926.0
2018-06-01 11:00:00,49.77,49.79,49.71,49.71,57709.0,40.9559,40.9723,40.9065,40.9065,57709.0
2018-06-01 11:05:00,49.71,49.72,49.69,49.71,35865.0,40.9065,40.9147,40.89,40.9065,35865.0
2018-06-01 11:10:00,49.7,49.74,49.69,49.73,40402.0,40.8983,40.9312,40.89,40.923,40402.0
2018-06-01 11:15:00,49.72,49.73,49.67,49.68,68878.0,40.9147,40.923,40.8736,40.8818,68878.0
2018-06-01 11:20:00,49.68,49.69,49.63,49.63,41093.0,40.8818,40.89,40.8407,40.8407,41093.0
2018-06-01 11:25:00,49.63,49.65,49.59,49.59,130274.0,40.8407,40.8571,40.8078,40.8078,130274.0
2018-06-01 11:30:00,49.59,49.64,49.58,49.61,125419.0,40.8078,40.8489,40.7995,40.8242,125419.0
2018-06-01 11:35:00,49.61,49.63,49.58,49.58,87741.0,40.8242,40.8407,40.7995,40.7995,87741.0
2018-06-01 11:40:00,49.58,49.59,49.55,49.56,134993.0,40.7995,40.8078,40.7748,40.7831,134993.0
2018-06-01 11:45:00,49.55,49.57,49.53,49.54,78747.0,40.7748,40.7913,40.7584,40.7666,78747.0
2018-06-01 11:50:00,49.54,49.59,49.53,49.58,190877.0,40.7666,40.8078,40.7584,40.7995,190877.0
2018-06-01 11:55:00,49.58,49.6,49.57,49.6,142474.0,40.7995,40.816,40.7913,40.816,142474.0
2018-06-01 12:00:00,49.6,49.61,49.57,49.59,268742.0,40.816,40.8242,40.7913,40.8078,268742.0
2018-06-01 12:05:00,49.6,49.6,49.56,49.57,165262.0,40.816,40.816,40.7831,40.7913,165262.0
2018-06-01 12:10:00,49.57,49.6,49.56,49.6,206176.0,40.7913,40.816,40.7831,40.816,206176.0
2018-06-01 12:15:00,49.6,49.61,49.59,49.6,195303.0,40.816,40.8242,40.8078,40.816,195303.0
2018-06-01 12:20:00,49.6,49.62,49.6,49.62,28949.0,40.816,40.8324,40.816,40.8324,28949.0
2018-06-01 12:25:00,49.61,49.64,49.6,49.63,100919.0,40.8242,40.8489,40.816,40.8407,100919.0
2018-06-01 12:30:00,49.62,49.71,49.62,49.7,77391.0,40.8324,40.9065,40.8324,40.8983,77391.0
2018-06-01 12:35:00,49.7,49.73,49.7,49.72,130654.0,40.8983,40.923,40.8983,40.9147,130654.0
2018-06-01 12:40:00,49.72,49.73,49.71,49.72,31147.0,40.9147,40.923,40.9065,40.9147,31147.0
2018-06-01 12:45:00,49.71,49.72,49.7,49.71,31164.0,40.9065,40.9147,40.8983,40.9065,31164.0
2018-06-01 12:50:00,49.72,49.72,49.7,49.7,34783.0,40.9147,40.9147,40.8983,40.8983,34783.0
2018-06-01 12:55:00,49.71,49.72,49.7,49.72,62868.0,40.9065,40.9147,40.8983,40.9147,62868.0
2018-06-01 13:00:00,49.72,49.76,49.71,49.75,95662.0,40.9147,40.9476,40.9065,40.9394,95662.0
2018-06-01 13:05:00,49.76,49.78,49.75,49.78,27482.0,40.9476,40.9641,40.9394,40.9641,27482.0
2018-06-01 13:10:00,49.78,49.78,49.76,49.76,62605.0,40.9641,40.9641,40.9476,40.9476,62605.0
2018-06-01 13:15:00,49.76,49.77,49.75,49.77,38316.0,40.9476,40.9559,40.9394,40.9559,38316.0
2018-06-01 13:20:00,49.77,49.79,49.76,49.78,241094.0,40.9559,40.9723,40.9476,40.9641,241094.0
2018-06-01 13:25:00,49.78,49.79,49.76,49.77,92604.0,40.9641,40.9723,40.9476,40.9559,92604.0
2018-06-01 13:30:00,49.78,49.78,49.75,49.76,25638.0,40.9641,40.9641,40.9394,40.9476,25638.0
2018-06-01 13:35:00,49.76,49.76,49.74,49.74,67470.0,40.9476,40.9476,40.9312,40.9312,67470.0
2018-06-01 13:40:00,49.74,49.77,49.74,49.77,108616.0,40.9312,40.9559,40.9312,40.9559,108616.0
2018-06-01 13:45:00,49.78,49.78,49.76,49.77,90011.0,40.9641,40.9641,40.9476,40.9559,90011.0
2018-06-01 13:50:00,49.77,49.78,49.74,49.74,44958.0,40.9559,40.9641,40.9312,40.9312,44958.0
2018-06-01 13:55:00,49.75,49.75,49.73,49.74,64674.0,40.9394,40.9394,40.923,40.9312,64674.0
2018-06-01 14:00:00,49.75,49.77,49.74,49.75,52328.0,40.9394,40.9559,40.9312,40.9394,52328.0
2018-06-01 14:05:00,49.76,49.77,49.72,49.73,36093.0,40.9476,40.9559,40.9147,40.923,36093.0
2018-06-01 14:10:00,49.73,49.76,49.71,49.76,70576.0,40.923,40.9476,40.9065,40.9476,70576.0
2018-06-01 14:15:00,49.76,49.82,49.75,49.82,34376.0,40.9476,40.997,40.9394,40.997,34376.0
2018-06-01 14:20:00,49.82,49.88,49.82,49.87,90457.0,40.997,41.0464,40.997,41.0382,90457.0
2018-06-01 14:25:00,49.87,49.89,49.84,49.86,155488.0,41.0382,41.0546,41.0135,41.0299,155488.0
2018-06-01 14:30:00,49.86,49.86,49.79,49.8,119839.0,41.0299,41.0299,40.9723,40.9806,119839.0
2018-06-01 14:35:00,49.8,49.8,49.78,49.79,26427.0,40.9806,40.9806,40.9641,40.9723,26427.0
2018-06-01 14:40:00,49.79,49.81,49.78,49.81,62880.0,40.9723,40.9888,40.9641,40.9888,62880.0
2018-06-01 14:45:00,49.81,49.83,49.79,49.82,45230.0,40.9888,41.0052,40.9723,40.997,45230.0
2018-06-01 14:50:00,49.82,49.82,49.79,49.79,36140.0,40.997,40.997,40.9723,40.9723,36140.0
2018-06-01 14:55:00,49.79,49.81,49.76,49.78,87920.0,40.9723,40.9888,40.9476,40.9641,87920.0
2018-06-01 15:00:00,49.77,49.78,49.75,49.76,100751.0,40.9559,40.9641,40.9394,40.9476,100751.0
2018-06-01 15:05:00,49.76,49.76,49.7,49.7,52501.0,40.9476,40.9476,40.8983,40.8983,52501.0
2018-06-01 15:10:00,49.7,49.7,49.65,49.67,209159.0,40.8983,40.8983,40.8571,40.8736,209159.0
2018-06-01 15:15:00,49.67,49.67,49.65,49.65,100575.0,40.8736,40.8736,40.8571,40.8571,100575.0
2018-06-01 15:20:00,49.65,49.67,49.64,49.65,152471.0,40.8571,40.8736,40.8489,40.8571,152471.0
2018-06-01 15:25:00,49.65,49.66,49.63,49.65,113592.0,40.8571,40.8654,40.8407,40.8571,113592.0
2018-06-01 15:30:00,49.65,49.67,49.64,49.65,127597.0,40.8571,40.8736,40.8489,40.8571,127597.0
2018-06-01 15:35:00,49.65,49.66,49.63,49.65,107632.0,40.8571,40.8654,40.8407,40.8571,107632.0
2018-06-01 15:40:00,49.64,49.67,49.63,49.66,127607.0,40.8489,40.8736,40.8407,40.8654,127607.0
2018-06-01 15:45:00,49.66,49.67,49.65,49.65,309198.0,40.8654,40.8736,40.8571,40.8571,309198.0
2018-06-01 15:50:00,49.65,49.68,49.64,49.65,330858.0,40.8571,40.8818,40.8489,40.8571,330858.0
2018-06-01 15:55:00,49.65,49.66,49.63,49.65,977361.0,40.8571,40.8654,40.8407,40.8571,977361.0
2018-06-04 09:30:00,49.76,49.87,49.76,49.86,249256.0,40.9476,41.0382,40.9476,41.0299,249256.0
2018-06-04 09:35:00,49.85,49.99,49.83,49.97,355798.0,41.0217,41.1369,41.0052,41.1205,355798.0
2018-06-04 09:40:00,49.96,50.05,49.96,50.03,321293.0,41.1122,41.1863,41.1122,41.1698,321293.0
2018-06-04 09:45:00,50.03,50.03,49.96,50.0,197978.0,41.1698,41.1698,41.1122,41.1451,197978.0
2018-06-04 09:50:00,50.0,50.07,49.98,50.06,288436.0,41.1451,41.2027,41.1287,41.1945,288436.0
2018-06-04 09:55:00,50.07,50.09,50.04,50.08,232423.0,41.2027,41.2192,41.1781,41.211,232423.0
2018-06-04 10:00:00,50.09,50.13,49.98,49.98,838506.0,41.2192,41.2521,41.1287,41.1287,838506.0
2018-06-04 10:05:00,49.99,50.0,49.95,49.96,713062.0,41.1369,41.1451,41.104,41.1122,713062.0
2018-06-04 10:10:00,49.97,50.02,49.96,50.0,488348.0,41.1205,41.1616,41.1122,41.1451,488348.0
2018-06-04 10:15:00,50.0,50.0,49.94,49.94,257160.0,41.1451,41.1451,41.0958,41.0958,257160.0
2018-06-04 10:20:00,49.95,49.97,49.94,49.96,155059.0,41.104,41.1205,41.0958,41.1122,155059.0
2018-06-04 10:25:00,49.96,49.98,49.93,49.94,239932.0,41.1122,41.1287,41.0875,41.0958,239932.0
2018-06-04 10:30:00,49.94,49.95,49.9,49.94,55826.0,41.0958,41.104,41.0629,41.0958,55826.0
2018-06-04 10:35:00,49.94,50.0,49.93,49.99,134165.0,41.0958,41.1451,41.0875,41.1369,134165.0
2018-06-04 10:40:00,50.0,50.03,50.0,50.02,72098.0,41.1451,41.1698,41.1451,41.1616,72098.0
2018-06-04 10:45:00,50.01,50.02,49.98,50.02,72314.0,41.1534,41.1616,41.1287,41.1616,72314.0
2018-06-04 10:50:00,50.02,50.06,50.01,50.03,156575.0,41.1616,41.1945,41.1534,41.1698,156575.0
2018-06-04 10:55:00,50.03,50.05,50.02,50.02,50864.0,41.1698,41.1863,41.1616,41.1616,50864.0
2018-06-04 11:00:00,50.03,50.05,50.02,50.03,134924.0,41.1698,41.1863,41.1616,41.1698,134924.0
2018-06-04 11:05:00,50.03,50.05,50.02,50.03,67345.0,41.1698,41.1863,41.1616,41.1698,67345.0
2018-06-04 11:10:00,50.03,50.06,49.98,49.99,126471.0,41.1698,41.1945,41.1287,41.1369,126471.0
2018-06-04 11:15:00,49.99,49.99,49.95,49.97,127088.0,41.1369,41.1369,41.104,41.1205,127088.0
2018-06-04 11:20:00,49.96,49.97,49.93,49.95,126186.0,41.1122,41.1205,41.0875,41.104,126186.0
2018-06-04 11:25:00,49.95,50.0,49.94,50.0,153298.0,41.104,41.1451,41.0958,41.1451,153298.0
2018-06-04 11:30:00,50.01,50.01,49.96,49.96,178565.0,41.1534,41.1534,41.1122,41.1122,178565.0
2018-06-04 11:35:00,49.96,49.98,49.95,49.98,195913.0,41.1122,41.1287,41.104,41.1287,195913.0
2018-06-04 11:40:00,49.98,50.01,49.95,50.01,137005.0,41.1287,41.1534,41.104,41.1534,137005.0
2018-06-04 11:45:00,50.02,50.03,50.0,50.0,165148.0,41.1616,41.1698,41.1451,41.1451,165148.0
2018-06-04 11:50:00,50.0,50.02,49.98,50.0,61797.0,41.1451,41.1616,41.1287,41.1451,61797.0
2018-06-04 11:55:00,50.0,50.03,49.97,50.03,118556.0,41.1451,41.1698,41.1205,41.1698,118556.0
2018-06-04 12:00:00,50.02,50.04,50.0,50.04,112400.0,41.1616,41.1781,41.1451,41.1781,112400.0
2018-06-04 12:05:00,50.04,50.07,50.04,50.05,105762.0,41.1781,41.2027,41.1781,41.1863,105762.0
2018-06-04 12:10:00,50.06,50.08,50.05,50.07,97318.0,41.1945,41.211,41.1863,41.2027,97318.0
2018-06-04 12:15:00,50.07,50.08,50.06,50.07,91322.0,41.2027,41.211,41.1945,41.2027,91322.0
2018-06-04 12:20:00,50.08,50.1,50.06,50.09,238314.0,41.211,41.2274,41.1945,41.2192,238314.0
2018-06-04 12:25:00,50.08,50.09,50.04,50.06,108364.0,41.211,41.2192,41.1781,41.1945,108364.0
2018-06-04 12:30:00,50.06,50.07,50.04,50.06,85048.0,41.1945,41.2027,41.1781,41.1945,85048.0
2018-06-04 12:35:00,50.05,50.07,50.04,50.07,73176.0,41.1863,41.2027,41.1781,41.2027,73176.0
2018-06-04 12:40:00,50.07,50.08,50.04,50.06,66665.0,41.2027,41.211,41.1781,41.1945,66665.0
2018-06-04 12:45:00,50.05,50.08,50.04,50.07,103322.0,41.1863,41.211,41.1781,41.2027,103322.0
2018-06-04 12:50:00,50.07,50.08,50.06,50.06,41885.0,41.2027,41.211,41.1945,41.1945,41885.0
2018-06-04 12:55:00,50.06,50.08,50.04,50.07,64808.0,41.1945,41.211,41.1781,41.2027,64808.0
2018-06-04 13:00:00,50.08,50.12,50.07,50.1,111426.0,41.211,41.2439,41.2027,41.2274,111426.0
2018-06-04 13:05:00,50.1,50.11,50.08,50.11,93315.0,41.2274,41.2357,41.211,41.2357,93315.0
2018-06-04 13:10:00,50.11,50.11,50.08,50.09,41037.0,41.2357,41.2357,41.211,41.2192,41037.0
2018-06-04 13:15:00,50.09,50.1,50.08,50.1,41698.0,41.2192,41.2274,41.211,41.2274,41698.0
2018-06-04 13:20:00,50.1,50.11,50.07,50.09,163870.0,41.2274,41.2357,41.2027,41.2192,163870.0
2018-06-04 13:25:00,50.1,50.1,50.08,50.09,187159.0,41.2274,41.2274,41.211,41.2192,187159.0
2018-06-04 13:30:00,50.09,50.1,50.03,50.03,72600.0,41.2192,41.2274,41.1698,41.1698,72600.0
2018-06-04 13:35:00,50.03,50.08,50.03,50.07,84105.0,41.1698,41.211,41.1698,41.2027,84105.0
2018-06-04 13:40:00,50.07,50.08,50.06,50.08,80710.0,41.2027,41.211,41.1945,41.211,80710.0
2018-06-04 13:45:00,50.08,50.08,50.05,50.06,41312.0,41.211,41.211,41.1863,41.1945,41312.0
2018-06-04 13:50:00,50.06,50.06,50.04,50.05,26851.0,41.1945,41.1945,41.1781,41.1863,26851.0
2018-06-04 13:55:00,50.06,50.08,50.05,50.08,41685.0,41.1945,41.211,41.1863,41.211,41685.0
2018-06-04 14:00:00,50.08,50.11,50.07,50.1,45548.0,41.211,41.2357,41.2027,41.2274,45548.0
2018-06-04 14:05:00,50.1,50.11,50.09,50.1,54888.0,41.2274,41.2357,41.2192,41.2274,54888.0
2018-06-04 14:10:00,50.1,50.12,50.09,50.12,37556.0,41.2274,41.2439,41.2192,41.2439,37556.0
2018-06-04 14:15:00,50.12,50.13,50.09,50.11,58005.0,41.2439,41.2521,41.2192,41.2357,58005.0
2018-06-04 14:20:00,50.11,50.13,50.1,50.11,76345.0,41.2357,41.2521,41.2274,41.2357,76345.0
2018-06-04 14:25:00,50.11,50.13,50.09,50.09,56809.0,41.2357,41.2521,41.2192,41.2192,56809.0
2018-06-04 14:30:00,50.1,50.1,50.07,50.08,88792.0,41.2274,41.2274,41.2027,41.211,88792.0
2018-06-04 14:35:00,50.08,50.08,50.04,50.05,40932.0,41.211,41.211,41.1781,41.1863,40932.0
2018-06-04 14:40:00,50.05,50.06,50.04,50.05,54960.0,41.1863,41.1945,41.1781,41.1863,54960.0
2018-06-04 14:45:00,50.05,50.06,50.04,50.05,87234.0,41.1863,41.1945,41.1781,41.1863,87234.0
2018-06-04 14:50:00,50.06,50.08,50.06,50.08,50508.0,41.1945,41.211,41.1945,41.211,50508.0
2018-06-04 14:55:00,50.08,50.09,50.07,50.08,109432.0,41.211,41.2192,41.2027,41.211,109432.0
2018-06-04 15:00:00,50.09,50.09,50.07,50.08,21897.0,41.2192,41.2192,41.2027,41.211,21897.0
2018-06-04 15:05:00,50.08,50.1,50.07,50.1,85060.0,41.211,41.2274,41.2027,41.2274,85060.0
2018-06-04 15:10:00,50.1,50.12,50.08,50.11,130415.0,41.2274,41.2439,41.211,41.2357,130415.0
2018-06-04 15:15:00,50.11,50.11,50.09,50.1,107361.0,41.2357,41.2357,41.2192,41.2274,107361.0
2018-06-04 15:20:00,50.1,50.11,50.09,50.09,42648.0,41.2274,41.2357,41.2192,41.2192,42648.0
2018-06-04 15:25:00,50.09,50.1,50.07,50.07,50754.0,41.2192,41.2274,41.2027,41.2027,50754.0
2018-06-04 15:30:00,50.07,50.08,50.05,50.07,187414.0,41.2027,41.211,41.1863,41.2027,187414.0
2018-06-04 15:35:00,50.07,50.08,50.05,50.07,114067.0,41.2027,41.211,41.1863,41.2027,114067.0
2018-06-04 15:40:00,50.07,50.09,50.05,50.08,179546.0,41.2027,41.2192,41.1863,41.211,179546.0
2018-06-04 15:45:00,50.09,50.09,50.04,50.06,199863.0,41.2192,41.2192,41.1781,41.1945,199863.0
2018-06-04 15:50:00,50.07,50.09,50.06,50.08,219129.0,41.2027,41.2192,41.1945,41.211,219129.0
2018-06-04 15:55:00,50.07,50.08,50.06,50.06,597727.0,41.2027,41.211,41.1945,41.1945,597727.0
2018-06-05 09:30:00,50.11,50.14,49.99,50.01,396935.0,41.2357,41.2603,41.1369,41.1534,396935.0
2018-06-05 09:35:00,50.0,50.06,49.95,49.98,240748.0,41.1451,41.1945,41.104,41.1287,240748.0
2018-06-05 09:40:00,49.97,49.97,49.92,49.95,169795.0,41.1205,41.1205,41.0793,41.104,169795.0
2018-06-05 09:45:00,49.95,49.95,49.86,49.87,103908.0,41.104,41.104,41.0299,41.0382,103908.0
2018-06-05 09:50:00,49.87,49.9,49.84,49.89,91843.0,41.0382,41.0629,41.0135,41.0546,91843.0
2018-06-05 09:55:00,49.89,49.93,49.88,49.92,121279.0,41.0546,41.0875,41.0464,41.0793,121279.0
2018-06-05 10:00:00,49.93,49.95,49.9,49.95,189101.0,41.0875,41.104,41.0629,41.104,189101.0
2018-06-05 10:05:00,49.94,50.01,49.93,49.97,232463.0,41.0958,41.1534,41.0875,41.1205,232463.0
2018-06-05 10:10:00,49.97,49.99,49.95,49.97,106561.0,41.1205,41.1369,41.104,41.1205,106561.0
2018-06-05 10:15:00,49.98,50.0,49.95,49.98,113660.0,41.1287,41.1451,41.104,41.1287,113660.0
2018-06-05 10:20:00,49.98,50.0,49.96,49.96,85126.0,41.1287,41.1451,41.1122,41.1122,85126.0
2018-06-05 10:25:00,49.95,49.99,49.94,49.96,104095.0,41.104,41.1369,41.0958,41.1122,104095.0
2018-06-05 10:30:00,49.97,49.98,49.92,49.93,162593.0,41.1205,41.1287,41.0793,41.0875,162593.0
2018-06-05 10:35:00,49.93,49.93,49.86,49.88,144774.0,41.0875,41.0875,41.0299,41.0464,144774.0
2018-06-05 10:40:00,49.88,49.9,49.85,49.88,79384.0,41.0464,41.0629,41.0217,41.0464,79384.0
2018-06-05 10:45:00,49.88,49.89,49.86,49.88,155520.0,41.0464,41.0546,41.0299,41.0464,155520.0
2018-06-05 10:50:00,49.89,49.91,49.86,49.91,112979.0,41.0546,41.0711,41.0299,41.0711,112979.0
2018-06-05 10:55:00,49.91,49.92,49.89,49.91,54595.0,41.0711,41.0793,41.0546,41.0711,54595.0
2018-06-05 11:00:00,49.91,49.92,49.89,49.91,123988.0,41.0711,41.0793,41.0546,41.0711,123988.0
2018-06-05 11:05:00,49.91,49.91,49.82,49.82,117008.0,41.0711,41.0711,40.997,40.997,117008.0
2018-06-05 11:10:00,49.82,49.84,49.81,49.84,70112.0,40.997,41.0135,40.9888,41.0135,70112.0
2018-06-05 11:15:00,49.84,49.87,49.81,49.82,90027.0,41.0135,41.0382,40.9888,40.997,90027.0
2018-06-05 11:20:00,49.81,49.83,49.78,49.8,57601.0,40.9888,41.0052,40.9641,40.9806,57601.0
2018-06-05 11:25:00,49.8,49.8,49.77,49.79,125172.0,40.9806,40.9806,40.9559,40.9723,125172.0
2018-06-05 11:30:00,49.79,49.79,49.74,49.77,133657.0,40.9723,40.9723,40.9312,40.9559,133657.0
2018-06-05 11:35:00,49.77,49.77,49.74,49.76,433097.0,40.9559,40.9559,40.9312,40.9476,433097.0
2018-06-05 11:40:00,49.75,49.76,49.7,49.74,408843.0,40.9394,40.9476,40.8983,40.9312,408843.0
2018-06-05 11:45:00,49.74,49.75,49.71,49.73,92309.0,40.9312,40.9394,40.9065,40.923,92309.0
2018-06-05 11:50:00,49.73,49.75,49.7,49.72,97952.0,40.923,40.9394,40.8983,40.9147,97952.0
2018-06-05 11:55:00,49.72,49.73,49.71,49.71,45816.0,40.9147,40.923,40.9065,40.9065,45816.0
2018-06-05 12:00:00,49.72,49.73,49.69,49.7,78591.0,40.9147,40.923,40.89,40.8983,78591.0
2018-06-05 12:05:00,49.7,49.77,49.68,49.76,79860.0,40.8983,40.9559,40.8818,40.9476,79860.0
2018-06-05 12:10:00,49.77,49.79,49.77,49.78,62031.0,40.9559,40.9723,40.9559,40.9641,62031.0
2018-06-05 12:15:00,49.78,49.81,49.76,49.8,28197.0,40.9641,40.9888,40.9476,40.9806,28197.0
2018-06-05 12:20:00,49.8,49.81,49.79,49.8,20868.0,40.9806,40.9888,40.9723,40.9806,20868.0
2018-06-05 12:25:00,49.8,49.86,49.79,49.83,95820.0,40.9806,41.0299,40.9723,41.0052,95820.0
2018-06-05 12:30:00,49.84,49.84,49.81,49.82,52675.0,41.0135,41.0135,40.9888,40.997,52675.0
2018-06-05 12:35:00,49.82,49.83,49.8,49.81,17326.0,40.997,41.0052,40.9806,40.9888,17326.0
2018-06-05 12:40:00,49.81,49.84,49.8,49.83,47805.0,40.9888,41.0135,40.9806,41.0052,47805.0
2018-06-05 12:45:00,49.83,49.83,49.78,49.8,50002.0,41.0052,41.0052,40.9641,40.9806,50002.0
2018-06-05 12:50:00,49.8,49.8,49.76,49.78,26725.0,40.9806,40.9806,40.9476,40.9641,26725.0
2018-06-05 12:55:00,49.79,49.8,49.77,49.78,41760.0,40.9723,40.9806,40.9559,40.9641,41760.0
2018-06-05 13:00:00,49.78,49.8,49.77,49.79,21303.0,40.9641,40.9806,40.9559,40.9723,21303.0
2018-06-05 13:05:00,49.78,49.8,49.77,49.79,16480.0,40.9641,40.9806,40.9559,40.9723,16480.0
2018-06-05 13:10:00,49.79,49.83,49.79,49.83,17922.0,40.9723,41.0052,40.9723,41.0052,17922.0
2018-06-05 13:15:00,49.83,49.85,49.81,49.81,27123.0,41.0052,41.0217,40.9888,40.9888,27123.0
2018-06-05 13:20:00,49.81,49.83,49.81,49.82,32470.0,40.9888,41.0052,40.9888,40.997,32470.0
2018-06-05 13:25:00,49.82,49.84,49.81,49.84,83668.0,40.997,41.0135,40.9888,41.0135,83668.0
2018-06-05 13:30:00,49.84,49.84,49.8,49.82,95849.0,41.0135,41.0135,40.9806,40.997,95849.0
2018-06-05 13:35:00,49.82,49.82,49.8,49.81,74689.0,40.997,40.997,40.9806,40.9888,74689.0
2018-06-05 13:40:00,49.8,49.82,49.79,49.81,38367.0,40.9806,40.997,40.9723,40.9888,38367.0
2018-06-05 13:45:00,49.82,49.82,49.81,49.81,19893.0,40.997,40.997,40.9888,40.9888,19893.0
2018-06-05 13:50:00,49.82,49.82,49.8,49.8,27126.0,40.997,40.997,40.9806,40.9806,27126.0
2018-06-05 13:55:00,49.8,49.82,49.8,49.82,34501.0,40.9806,40.997,40.9806,40.997,34501.0
2018-06-05 14:00:00,49.81,49.82,49.78,49.8,64733.0,40.9888,40.997,40.9641,40.9806,64733.0
2018-06-05 14:05:00,49.8,49.83,49.79,49.82,128946.0,40.9806,41.0052,40.9723,40.997,128946.0
2018-06-05 14:10:00,49.82,49.84,49.81,49.84,74201.0,40.997,41.0135,40.9888,41.0135,74201.0
2018-06-05 14:15:00,49.84,49.89,49.84,49.89,189009.0,41.0135,41.0546,41.0135,41.0546,189009.0
2018-06-05 14:20:00,49.88,49.89,49.86,49.88,39096.0,41.0464,41.0546,41.0299,41.0464,39096.0
2018-06-05 14:25:00,49.88,49.89,49.87,49.88,40148.0,41.0464,41.0546,41.0382,41.0464,40148.0
2018-06-05 14:30:00,49.88,49.89,49.87,49.89,40749.0,41.0464,41.0546,41.0382,41.0546,40749.0
2018-06-05 14:35:00,49.89,49.89,49.87,49.88,77364.0,41.0546,41.0546,41.0382,41.0464,77364.0
2018-06-05 14:40:00,49.89,49.89,49.87,49.87,30625.0,41.0546,41.0546,41.0382,41.0382,30625.0
2018-06-05 14:45:00,49.88,49.89,49.87,49.87,95806.0,41.0464,41.0546,41.0382,41.0382,95806.0
2018-06-05 14:50:00,49.88,49.89,49.87,49.88,62152.0,41.0464,41.0546,41.0382,41.0464,62152.0
2018-06-05 14:55:00,49.87,49.88,49.86,49.87,51110.0,41.0382,41.0464,41.0299,41.0382,51110.0
2018-06-05 15:00:00,49.87,49.87,49.85,49.87,40950.0,41.0382,41.0382,41.0217,41.0382,40950.0
2018-06-05 15:05:00,49.87,49.87,49.85,49.86,67965.0,41.0382,41.0382,41.0217,41.0299,67965.0
2018-06-05 15:10:00,49.85,49.87,49.82,49.83,118655.0,41.0217,41.0382,40.997,41.0052,118655.0
2018-06-05 15:15:00,49.83,49.85,49.82,49.85,73873.0,41.0052,41.0217,40.997,41.0217,73873.0
2018-06-05 15:20:00,49.85,49.86,49.84,49.84,146079.0,41.0217,41.0299,41.0135,41.0135,146079.0
2018-06-05 15:25:00,49.84,49.86,49.83,49.84,130176.0,41.0135,41.0299,41.0052,41.0135,130176.0
2018-06-05 15:30:00,49.84,49.86,49.84,49.86,114880.0,41.0135,41.0299,41.0135,41.0299,114880.0
2018-06-05 15:35:00,49.85,49.87,49.84,49.86,85020.0,41.0217,41.0382,41.0135,41.0299,85020.0
2018-06-05 15:40:00,49.86,49.87,49.84,49.84,83416.0,41.0299,41.0382,41.0135,41.0135,83416.0
2018-06-05 15:45:00,49.84,49.86,49.82,49.86,170753.0,41.0135,41.0299,40.997,41.0299,170753.0
2018-06-05 15:50:00,49.85,49.85,49.83,49.85,146704.0,41.0217,41.0217,41.0052,41.0217,146704.0
2018-06-05 15:55:00,49.85,49.86,49.82,49.83,579708.0,41.0217,41.0299,40.997,41.0052,579708.0
2018-06-06 09:30:00,49.86,49.86,49.7,49.77,239452.0,41.0299,41.0299,40.8983,40.9559,239452.0
2018-06-06 09:35:00,49.78,49.82,49.74,49.76,330887.0,40.9641,40.997,40.9312,40.9476,330887.0
2018-06-06 09:40:00,49.77,49.81,49.75,49.8,104178.0,40.9559,40.9888,40.9394,40.9806,104178.0
2018-06-06 09:45:00,49.8,49.8,49.75,49.78,204447.0,40.9806,40.9806,40.9394,40.9641,204447.0
2018-06-06 09:50:00,49.78,49.82,49.77,49.8,141255.0,40.9641,40.997,40.9559,40.9806,141255.0
2018-06-06 09:55:00,49.81,49.83,49.78,49.83,129449.0,40.9888,41.0052,40.9641,41.0052,129449.0
2018-06-06 10:00:00,49.83,49.83,49.76,49.76,220511.0,41.0052,41.0052,40.9476,40.9476,220511.0
2018-06-06 10:05:00,49.76,49.77,49.69,49.69,102179.0,40.9476,40.9559,40.89,40.89,102179.0
2018-06-06 10:10:00,49.69,49.7,49.64,49.65,111278.0,40.89,40.8983,40.8489,40.8571,111278.0
2018-06-06 10:15:00,49.65,49.67,49.61,49.62,86217.0,40.8571,40.8736,40.8242,40.8324,86217.0
2018-06-06 10:20:00,49.62,49.65,49.61,49.65,135585.0,40.8324,40.8571,40.8242,40.8571,135585.0
2018-06-06 10:25:00,49.65,49.67,49.63,49.65,77206.0,40.8571,40.8736,40.8407,40.8571,77206.0
2018-06-06 10:30:00,49.64,49.71,49.63,49.71,127465.0,40.8489,40.9065,40.8407,40.9065,127465.0
2018-06-06 10:35:00,49.7,49.73,49.68,49.68,196207.0,40.8983,40.923,40.8818,40.8818,196207.0
2018-06-06 10:40:00,49.69,49.7,49.65,49.66,171984.0,40.89,40.8983,40.8571,40.8654,171984.0
2018-06-06 10:45:00,49.65,49.66,49.63,49.66,143580.0,40.8571,40.8654,40.8407,40.8654,143580.0
2018-06-06 10:50:00,49.66,49.72,49.66,49.72,75016.0,40.8654,40.9147,40.8654,40.9147,75016.0
2018-06-06 10:55:00,49.72,49.75,49.72,49.74,67861.0,40.9147,40.9394,40.9147,40.9312,67861.0
2018-06-06 11:00:00,49.74,49.76,49.72,49.74,91114.0,40.9312,40.9476,40.9147,40.9312,91114.0
2018-06-06 11:05:00,49.74,49.74,49.71,49.71,53315.0,40.9312,40.9312,40.9065,40.9065,53315.0
2018-06-06 11:10:00,49.7,49.71,49.65,49.65,64804.0,40.8983,40.9065,40.8571,40.8571,64804.0
2018-06-06 11:15:00,49.65,49.65,49.55,49.56,150677.0,40.8571,40.8571,40.7748,40.7831,150677.0
2018-06-06 11:20:00,49.56,49.6,49.56,49.59,72683.0,40.7831,40.816,40.7831,40.8078,72683.0
2018-06-06 11:25:00,49.59,49.62,49.58,49.62,62282.0,40.8078,40.8324,40.7995,40.8324,62282.0
2018-06-06 11:30:00,49.62,49.62,49.59,49.6,54373.0,40.8324,40.8324,40.8078,40.816,54373.0
2018-06-06 11:35:00,49.6,49.67,49.59,49.66,60550.0,40.816,40.8736,40.8078,40.8654,60550.0
2018-06-06 11:40:00,49.64,49.67,49.63,49.66,205020.0,40.8489,40.8736,40.8407,40.8654,205020.0
2018-06-06 11:45:00,49.67,49.68,49.64,49.66,94699.0,40.8736,40.8818,40.8489,40.8654,94699.0
2018-06-06 11:50:00,49.66,49.67,49.63,49.64,50318.0,40.8654,40.8736,40.8407,40.8489,50318.0
2018-06-06 11:55:00,49.64,49.69,49.63,49.69,90329.0,40.8489,40.89,40.8407,40.89,90329.0
2018-06-06 12:00:00,49.68,49.72,49.67,49.72,70256.0,40.8818,40.9147,40.8736,40.9147,70256.0
2018-06-06 12:05:00,49.71,49.74,49.69,49.73,56672.0,40.9065,40.9312,40.89,40.923,56672.0
2018-06-06 12:10:00,49.74,49.77,49.73,49.76,49159.0,40.9312,40.9559,40.923,40.9476,49159.0
2018-06-06 12:15:00,49.76,49.77,49.74,49.76,25921.0,40.9476,40.9559,40.9312,40.9476,25921.0
2018-06-06 12:20:00,49.76,49.76,49.74,49.75,36987.0,40.9476,40.9476,40.9312,40.9394,36987.0
2018-06-06 12:25:00,49.75,49.77,49.74,49.77,46742.0,40.9394,40.9559,40.9312,40.9559,46742.0
2018-06-06 12:30:00,49.78,49.8,49.77,49.79,136658.0,40.9641,40.9806,40.9559,40.9723,136658.0
2018-06-06 12:35:00,49.78,49.79,49.76,49.78,37179.0,40.9641,40.9723,40.9476,40.9641,37179.0
2018-06-06 12:40:00,49.78,49.79,49.77,49.79,51147.0,40.9641,40.9723,40.9559,40.9723,51147.0
2018-06-06 12:45:00,49.78,49.8,49.77,49.77,43844.0,40.9641,40.9806,40.9559,40.9559,43844.0
2018-06-06 12:50:00,49.77,49.77,49.73,49.75,37386.0,40.9559,40.9559,40.923,40.9394,37386.0
2018-06-06 12:55:00,49.74,49.77,49.74,49.77,51155.0,40.9312,40.9559,40.9312,40.9559,51155.0
2018-06-06 13:00:00,49.77,49.77,49.75,49.76,96094.0,40.9559,40.9559,40.9394,40.9476,96094.0
2018-06-06 13:05:00,49.76,49.78,49.75,49.78,25594.0,40.9476,40.9641,40.9394,40.9641,25594.0
2018-06-06 13:10:00,49.78,49.78,49.76,49.78,51128.0,40.9641,40.9641,40.9476,40.9641,51128.0
2018-06-06 13:15:00,49.78,49.84,49.77,49.83,49407.0,40.9641,41.0135,40.9559,41.0052,49407.0
2018-06-06 13:20:00,49.83,49.83,49.77,49.79,88187.0,41.0052,41.0052,40.9559,40.9723,88187.0
2018-06-06 13:25:00,49.79,49.81,49.78,49.8,70231.0,40.9723,40.9888,40.9641,40.9806,70231.0
2018-06-06 13:30:00,49.81,49.81,49.79,49.8,67513.0,40.9888,40.9888,40.9723,40.9806,67513.0
2018-06-06 13:35:00,49.79,49.8,49.74,49.75,41292.0,40.9723,40.9806,40.9312,40.9394,41292.0
2018-06-06 13:40:00,49.75,49.78,49.74,49.76,98101.0,40.9394,40.9641,40.9312,40.9476,98101.0
2018-06-06 13:45:00,49.76,49.78,49.75,49.75,59921.0,40.9476,40.9641,40.9394,40.9394,59921.0
2018-06-06 13:50:00,49.76,49.77,49.73,49.73,53529.0,40.9476,40.9559,40.923,40.923,53529.0
2018-06-06 13:55:00,49.73,49.74,49.7,49.72,412534.0,40.923,40.9312,40.8983,40.9147,412534.0
2018-06-06 14:00:00,49.72,49.74,49.71,49.73,141000.0,40.9147,40.9312,40.9065,40.923,141000.0
2018-06-06 14:05:00,49.73,49.76,49.73,49.75,147248.0,40.923,40.9476,40.923,40.9394,147248.0
2018-06-06 14:10:00,49.74,49.75,49.72,49.73,224557.0,40.9312,40.9394,40.9147,40.923,224557.0
2018-06-06 14:15:00,49.72,49.74,49.71,49.72,177551.0,40.9147,40.9312,40.9065,40.9147,177551.0
2018-06-06 14:20:00,49.72,49.74,49.71,49.72,72416.0,40.9147,40.9312,40.9065,40.9147,72416.0
2018-06-06 14:25:00,49.72,49.73,49.71,49.72,44660.0,40.9147,40.923,40.9065,40.9147,44660.0
2018-06-06 14:30:00,49.71,49.71,49.69,49.7,69026.0,40.9065,40.9065,40.89,40.8983,69026.0
2018-06-06 14:35:00,49.7,49.76,49.69,49.75,68165.0,40.8983,40.9476,40.89,40.9394,68165.0
2018-06-06 14:40:00,49.76,49.78,49.75,49.78,118037.0,40.9476,40.9641,40.9394,40.9641,118037.0
2018-06-06 14:45:00,49.79,49.81,49.78,49.8,32457.0,40.9723,40.9888,40.9641,40.9806,32457.0
2018-06-06 14:50:00,49.8,49.8,49.76,49.77,53743.0,40.9806,40.9806,40.9476,40.9559,53743.0
2018-06-06 14:55:00,49.77,49.79,49.76,49.78,75559.0,40.9559,40.9723,40.9476,40.9641,75559.0
2018-06-06 15:00:00,49.77,49.81,49.76,49.8,54467.0,40.9559,40.9888,40.9476,40.9806,54467.0
2018-06-06 15:05:00,49.8,49.82,49.79,49.79,60613.0,40.9806,40.997,40.9723,40.9723,60613.0
2018-06-06 15:10:00,49.79,49.8,49.76,49.77,69752.0,40.9723,40.9806,40.9476,40.9559,69752.0
2018-06-06 15:15:00,49.78,49.8,49.77,49.79,132301.0,40.9641,40.9806,40.9559,40.9723,132301.0
2018-06-06 15:20:00,49.79,49.81,49.78,49.8,87452.0,40.9723,40.9888,40.9641,40.9806,87452.0
2018-06-06 15:25:00,49.8,49.8,49.76,49.77,168028.0,40.9806,40.9806,40.9476,40.9559,168028.0
2018-06-06 15:30:00,49.77,49.78,49.76,49.78,70644.0,40.9559,40.9641,40.9476,40.9641,70644.0
2018-06-06 15:35:00,49.77,49.78,49.76,49.78,58187.0,40.9559,40.9641,40.9476,40.9641,58187.0
2018-06-06 15:40:00,49.78,49.8,49.77,49.78,135447.0,40.9641,40.9806,40.9559,40.9641,135447.0
2018-06-06 15:45:00,49.78,49.78,49.74,49.78,198621.0,40.9641,40.9641,40.9312,40.9641,198621.0
2018-06-06 15:50:00,49.78,49.82,49.77,49.82,430459.0,40.9641,40.997,40.9559,40.997,430459.0
2018-06-06 15:55:00,49.82,49.9,49.81,49.89,2474590.0,40.997,41.0629,40.9888,41.0546,2474590.0
2018-06-07 09:30:00,49.77,49.8,49.7,49.72,392705.0,40.9559,40.9806,40.8983,40.9147,392705.0
2018-06-07 09:35:00,49.72,49.92,49.72,49.89,413720.0,40.9147,41.0793,40.9147,41.0546,413720.0
2018-06-07 09:40:00,49.88,50.01,49.87,50.01,345796.0,41.0464,41.1534,41.0382,41.1534,345796.0
2018-06-07 09:45:00,50.02,50.09,50.0,50.09,152923.0,41.1616,41.2192,41.1451,41.2192,152923.0
2018-06-07 09:50:00,50.08,50.12,50.03,50.05,298421.0,41.211,41.2439,41.1698,41.1863,298421.0
2018-06-07 09:55:00,50.05,50.05,49.99,50.01,280531.0,41.1863,41.1863,41.1369,41.1534,280531.0
2018-06-07 10:00:00,50.0,50.06,49.98,50.05,238898.0,41.1451,41.1945,41.1287,41.1863,238898.0
2018-06-07 10:05:00,50.06,50.06,50.0,50.02,389059.0,41.1945,41.1945,41.1451,41.1616,389059.0
2018-06-07 10:10:00,50.02,50.03,49.97,50.02,204309.0,41.1616,41.1698,41.1205,41.1616,204309.0
2018-06-07 10:15:00,50.03,50.13,50.03,50.13,162432.0,41.1698,41.2521,41.1698,41.2521,162432.0
2018-06-07 10:20:00,50.13,50.23,50.09,50.1,446517.0,41.2521,41.3344,41.2192,41.2274,446517.0
2018-06-07 10:25:00,50.1,50.14,50.08,50.12,151999.0,41.2274,41.2603,41.211,41.2439,151999.0
2018-06-07 10:30:00,50.12,50.21,50.09,50.21,357227.0,41.2439,41.318,41.2192,41.318,357227.0
2018-06-07 10:35:00,50.2,50.34,50.16,50.33,332339.0,41.3097,41.4249,41.2768,41.4167,332339.0
2018-06-07 10:40:00,50.34,50.39,50.32,50.34,538482.0,41.4249,41.4661,41.4085,41.4249,538482.0
2018-06-07 10:45:00,50.35,50.44,50.35,50.43,250549.0,41.4332,41.5072,41.4332,41.499,250549.0
2018-06-07 10:50:00,50.43,50.47,50.41,50.42,610463.0,41.499,41.5319,41.4825,41.4908,610463.0
2018-06-07 10:55:00,50.42,50.43,50.35,50.36,232087.0,41.4908,41.499,41.4332,41.4414,232087.0
2018-06-07 11:00:00,50.36,50.4,50.34,50.37,725271.0,41.4414,41.4743,41.4249,41.4496,725271.0
2018-06-07 11:05:00,50.38,50.39,50.31,50.39,119727.0,41.4578,41.4661,41.4002,41.4661,119727.0
2018-06-07 11:10:00,50.39,50.43,50.34,50.41,242554.0,41.4661,41.499,41.4249,41.4825,242554.0
2018-06-07 11:15:00,50.41,50.41,50.35,50.36,95053.0,41.4825,41.4825,41.4332,41.4414,95053.0
2018-06-07 11:20:00,50.37,50.37,50.3,50.33,101962.0,41.4496,41.4496,41.392,41.4167,101962.0
2018-06-07 11:25:00,50.33,50.34,50.29,50.31,198854.0,41.4167,41.4249,41.3838,41.4002,198854.0
2018-06-07 11:30:00,50.3,50.32,50.28,50.31,65452.0,41.392,41.4085,41.3756,41.4002,65452.0
2018-06-07 11:35:00,50.3,50.33,50.28,50.3,65651.0,41.392,41.4167,41.3756,41.392,65651.0
2018-06-07 11:40:00,50.3,50.32,50.26,50.27,59113.0,41.392,41.4085,41.3591,41.3673,59113.0
2018-06-07 11:45:00,50.26,50.27,50.23,50.23,72153.0,41.3591,41.3673,41.3344,41.3344,72153.0
2018-06-07 11:50:00,50.23,50.23,50.16,50.16,136413.0,41.3344,41.3344,41.2768,41.2768,136413.0
2018-06-07 11:55:00,50.16,50.21,50.15,50.21,87959.0,41.2768,41.318,41.2686,41.318,87959.0
2018-06-07 12:00:00,50.21,50.24,50.2,50.24,59516.0,41.318,41.3426,41.3097,41.3426,59516.0
2018-06-07 12:05:00,50.23,50.28,50.23,50.27,81832.0,41.3344,41.3756,41.3344,41.3673,81832.0
2018-06-07 12:10:00,50.28,50.32,50.27,50.3,95700.0,41.3756,41.4085,41.3673,41.392,95700.0
2018-06-07 12:15:00,50.3,50.33,50.3,50.33,65563.0,41.392,41.4167,41.392,41.4167,65563.0
2018-06-07 12:20:00,50.33,50.34,50.3,50.33,58055.0,41.4167,41.4249,41.392,41.4167,58055.0
2018-06-07 12:25:00,50.34,50.36,50.32,50.34,45761.0,41.4249,41.4414,41.4085,41.4249,45761.0
2018-06-07 12:30:00,50.33,50.34,50.28,50.3,68547.0,41.4167,41.4249,41.3756,41.392,68547.0
2018-06-07 12:35:00,50.3,50.34,50.3,50.34,67248.0,41.392,41.4249,41.392,41.4249,67248.0
2018-06-07 12:40:00,50.33,50.36,50.33,50.35,80685.0,41.4167,41.4414,41.4167,41.4332,80685.0
2018-06-07 12:45:00,50.35,50.36,50.31,50.32,102413.0,41.4332,41.4414,41.4002,41.4085,102413.0
2018-06-07 12:50:00,50.32,50.36,50.32,50.36,68339.0,41.4085,41.4414,41.4085,41.4414,68339.0
2018-06-07 12:55:00,50.36,50.38,50.32,50.37,150540.0,41.4414,41.4578,41.4085,41.4496,150540.0
2018-06-07 13:00:00,50.36,50.42,50.36,50.41,62865.0,41.4414,41.4908,41.4414,41.4825,62865.0
2018-06-07 13:05:00,50.41,50.42,50.39,50.4,38582.0,41.4825,41.4908,41.4661,41.4743,38582.0
2018-06-07 13:10:00,50.4,50.43,50.38,50.4,82443.0,41.4743,41.499,41.4578,41.4743,82443.0
2018-06-07 13:15:00,50.4,50.41,50.33,50.34,375715.0,41.4743,41.4825,41.4167,41.4249,375715.0
2018-06-07 13:20:00,50.34,50.34,50.3,50.31,188652.0,41.4249,41.4249,41.392,41.4002,188652.0
2018-06-07 13:25:00,50.31,50.32,50.27,50.28,41271.0,41.4002,41.4085,41.3673,41.3756,41271.0
2018-06-07 13:30:00,50.28,50.35,50.27,50.35,304352.0,41.3756,41.4332,41.3673,41.4332,304352.0
2018-06-07 13:35:00,50.36,50.36,50.26,50.27,469232.0,41.4414,41.4414,41.3591,41.3673,469232.0
2018-06-07 13:40:00,50.27,50.3,50.24,50.29,149144.0,41.3673,41.392,41.3426,41.3838,149144.0
2018-06-07 13:45:00,50.28,50.35,50.28,50.34,131272.0,41.3756,41.4332,41.3756,41.4249,131272.0
2018-06-07 13:50:00,50.34,50.34,50.27,50.29,124001.0,41.4249,41.4249,41.3673,41.3838,124001.0
2018-06-07 13:55:00,50.29,50.3,50.24,50.25,57590.0,41.3838,41.392,41.3426,41.3509,57590.0
2018-06-07 14:00:00,50.24,50.29,50.23,50.28,183010.0,41.3426,41.3838,41.3344,41.3756,183010.0
2018-06-07 14:05:00,50.27,50.29,50.24,50.27,107517.0,41.3673,41.3838,41.3426,41.3673,107517.0
2018-06-07 14:10:00,50.27,50.29,50.25,50.28,72424.0,41.3673,41.3838,41.3509,41.3756,72424.0
2018-06-07 14:15:00,50.29,50.31,50.27,50.28,107661.0,41.3838,41.4002,41.3673,41.3756,107661.0
2018-06-07 14:20:00,50.28,50.31,50.26,50.3,46026.0,41.3756,41.4002,41.3591,41.392,46026.0
2018-06-07 14:25:00,50.31,50.31,50.26,50.28,72720.0,41.4002,41.4002,41.3591,41.3756,72720.0
2018-06-07 14:30:00,50.28,50.3,50.27,50.3,37676.0,41.3756,41.392,41.3673,41.392,37676.0
2018-06-07 14:35:00,50.3,50.3,50.27,50.3,142194.0,41.392,41.392,41.3673,41.392,142194.0
2018-06-07 14:40:00,50.29,50.3,50.24,50.25,85353.0,41.3838,41.392,41.3426,41.3509,85353.0
2018-06-07 14:45:00,50.25,50.27,50.23,50.26,75165.0,41.3509,41.3673,41.3344,41.3591,75165.0
2018-06-07 14:50:00,50.26,50.26,50.2,50.22,101395.0,41.3591,41.3591,41.3097,41.3262,101395.0
2018-06-07 14:55:00,50.22,50.23,50.2,50.22,85181.0,41.3262,41.3344,41.3097,41.3262,85181.0
2018-06-07 15:00:00,50.22,50.23,50.21,50.21,41185.0,41.3262,41.3344,41.318,41.318,41185.0
2018-06-07 15:05:00,50.2,50.21,50.1,50.1,158433.0,41.3097,41.318,41.2274,41.2274,158433.0
2018-06-07 15:10:00,50.11,50.14,50.08,50.13,314482.0,41.2357,41.2603,41.211,41.2521,314482.0
2018-06-07 15:15:00,50.13,50.16,50.12,50.15,126593.0,41.2521,41.2768,41.2439,41.2686,126593.0
2018-06-07 15:20:00,50.14,50.2,50.14,50.19,127276.0,41.2603,41.3097,41.2603,41.3015,127276.0
2018-06-07 15:25:00,50.2,50.21,50.17,50.19,165655.0,41.3097,41.318,41.285,41.3015,165655.0
2018-06-07 15:30:00,50.2,50.2,50.15,50.16,173259.0,41.3097,41.3097,41.2686,41.2768,173259.0
2018-06-07 15:35:00,50.16,50.17,50.14,50.15,400919.0,41.2768,41.285,41.2603,41.2686,400919.0
2018-06-07 15:40:00,50.16,50.18,50.12,50.13,421289.0,41.2768,41.2933,41.2439,41.2521,421289.0
2018-06-07 15:45:00,50.13,50.16,50.12,50.13,329745.0,41.2521,41.2768,41.2439,41.2521,329745.0
2018-06-07 15:50:00,50.14,50.2,50.13,50.2,358359.0,41.2603,41.3097,41.2521,41.3097,358359.0
2018-06-07 15:55:00,50.19,50.21,50.16,50.2,593804.0,41.3015,41.318,41.2768,41.3097,593804.0
2018-06-08 09:30:00,50.23,50.57,50.23,50.5,294732.0,41.3344,41.6142,41.3344,41.5566,294732.0
2018-06-08 09:35:00,50.49,50.59,50.43,50.58,1020401.0,41.5484,41.6307,41.499,41.6224,1020401.0
2018-06-08 09:40:00,50.58,50.7,50.55,50.67,498202.0,41.6224,41.7212,41.5977,41.6965,498202.0
2018-06-08 09:45:00,50.67,50.68,50.59,50.62,362208.0,41.6965,41.7047,41.6307,41.6553,362208.0
2018-06-08 09:50:00,50.61,50.61,50.5,50.57,292460.0,41.6471,41.6471,41.5566,41.6142,292460.0
2018-06-08 09:55:00,50.56,50.67,50.56,50.66,337895.0,41.606,41.6965,41.606,41.6883,337895.0
2018-06-08 10:00:00,50.66,50.68,50.59,50.61,221836.0,41.6883,41.7047,41.6307,41.6471,221836.0
2018-06-08 10:05:00,50.62,50.63,50.55,50.57,156781.0,41.6553,41.6636,41.5977,41.6142,156781.0
2018-06-08 10:10:00,50.57,50.62,50.55,50.61,143134.0,41.6142,41.6553,41.5977,41.6471,143134.0
2018-06-08 10:15:00,50.6,50.61,50.52,50.56,101123.0,41.6389,41.6471,41.5731,41.606,101123.0
2018-06-08 10:20:00,50.55,50.57,50.53,50.54,107413.0,41.5977,41.6142,41.5813,41.5895,107413.0
2018-06-08 10:25:00,50.53,50.57,50.52,50.56,107942.0,41.5813,41.6142,41.5731,41.606,107942.0
2018-06-08 10:30:00,50.56,50.59,50.53,50.58,85404.0,41.606,41.6307,41.5813,41.6224,85404.0
2018-06-08 10:35:00,50.58,50.65,50.56,50.65,195925.0,41.6224,41.68,41.606,41.68,195925.0
2018-06-08 10:40:00,50.65,50.7,50.63,50.68,182894.0,41.68,41.7212,41.6636,41.7047,182894.0
2018-06-08 10:45:00,50.68,50.7,50.66,50.68,209039.0,41.7047,41.7212,41.6883,41.7047,209039.0
2018-06-08 10:50:00,50.67,50.75,50.67,50.74,464014.0,41.6965,41.7623,41.6965,41.7541,464014.0
2018-06-08 10:55:00,50.75,50.75,50.69,50.7,239175.0,41.7623,41.7623,41.7129,41.7212,239175.0
2018-06-08 11:00:00,50.7,50.7,50.62,50.65,122997.0,41.7212,41.7212,41.6553,41.68,122997.0
2018-06-08 11:05:00,50.65,50.7,50.64,50.65,218747.0,41.68,41.7212,41.6718,41.68,218747.0
2018-06-08 11:10:00,50.65,50.66,50.62,50.63,171083.0,41.68,41.6883,41.6553,41.6636,171083.0
2018-06-08 11:15:00,50.63,50.66,50.6,50.61,115074.0,41.6636,41.6883,41.6389,41.6471,115074.0
2018-06-08 11:20:00,50.62,50.63,50.57,50.59,157021.0,41.6553,41.6636,41.6142,41.6307,157021.0
2018-06-08 11:25:00,50.59,50.63,50.57,50.63,224256.0,41.6307,41.6636,41.6142,41.6636,224256.0
2018-06-08 11:30:00,50.63,50.63,50.59,50.6,215085.0,41.6636,41.6636,41.6307,41.6389,215085.0
2018-06-08 11:35:00,50.6,50.62,50.58,50.58,93822.0,41.6389,41.6553,41.6224,41.6224,93822.0
2018-06-08 11:40:00,50.58,50.61,50.57,50.61,60391.0,41.6224,41.6471,41.6142,41.6471,60391.0
2018-06-08 11:45:00,50.61,50.67,50.59,50.66,151342.0,41.6471,41.6965,41.6307,41.6883,151342.0
2018-06-08 11:50:00,50.66,50.68,50.64,50.67,208406.0,41.6883,41.7047,41.6718,41.6965,208406.0
2018-06-08 11:55:00,50.66,50.67,50.63,50.63,108699.0,41.6883,41.6965,41.6636,41.6636,108699.0
2018-06-08 12:00:00,50.63,50.67,50.62,50.67,73423.0,41.6636,41.6965,41.6553,41.6965,73423.0
2018-06-08 12:05:00,50.66,50.67,50.62,50.67,110285.0,41.6883,41.6965,41.6553,41.6965,110285.0
2018-06-08 12:10:00,50.67,50.7,50.67,50.69,103342.0,41.6965,41.7212,41.6965,41.7129,103342.0
2018-06-08 12:15:00,50.69,50.72,50.68,50.72,85224.0,41.7129,41.7376,41.7047,41.7376,85224.0
2018-06-08 12:20:00,50.72,50.76,50.71,50.76,232419.0,41.7376,41.7705,41.7294,41.7705,232419.0
2018-06-08 12:25:00,50.76,50.8,50.73,50.8,260438.0,41.7705,41.8035,41.7459,41.8035,260438.0
2018-06-08 12:30:00,50.8,50.81,50.77,50.79,45783.0,41.8035,41.8117,41.7788,41.7952,45783.0
2018-06-08 12:35:00,50.79,50.79,50.74,50.76,116457.0,41.7952,41.7952,41.7541,41.7705,116457.0
2018-06-08 12:40:00,50.76,50.78,50.76,50.76,58314.0,41.7705,41.787,41.7705,41.7705,58314.0
2018-06-08 12:45:00,50.77,50.8,50.76,50.79,108913.0,41.7788,41.8035,41.7705,41.7952,108913.0
2018-06-08 12:50:00,50.79,50.84,50.78,50.82,227258.0,41.7952,41.8364,41.787,41.8199,227258.0
2018-06-08 12:55:00,50.82,50.83,50.79,50.8,188435.0,41.8199,41.8282,41.7952,41.8035,188435.0
2018-06-08 13:00:00,50.8,50.82,50.78,50.81,135332.0,41.8035,41.8199,41.787,41.8117,135332.0
2018-06-08 13:05:00,50.81,50.82,50.79,50.8,71929.0,41.8117,41.8199,41.7952,41.8035,71929.0
2018-06-08 13:10:00,50.8,50.81,50.77,50.8,120985.0,41.8035,41.8117,41.7788,41.8035,120985.0
2018-06-08 13:15:00,50.8,50.8,50.76,50.77,91660.0,41.8035,41.8035,41.7705,41.7788,91660.0
2018-06-08 13:20:00,50.77,50.8,50.76,50.78,44201.0,41.7788,41.8035,41.7705,41.787,44201.0
2018-06-08 13:25:00,50.78,50.8,50.77,50.8,179939.0,41.787,41.8035,41.7788,41.8035,179939.0
2018-06-08 13:30:00,50.8,50.8,50.78,50.79,57840.0,41.8035,41.8035,41.787,41.7952,57840.0
2018-06-08 13:35:00,50.79,50.81,50.78,50.8,66787.0,41.7952,41.8117,41.787,41.8035,66787.0
2018-06-08 13:40:00,50.8,50.8,50.77,50.78,153596.0,41.8035,41.8035,41.7788,41.787,153596.0
2018-06-08 13:45:00,50.78,50.8,50.77,50.79,55454.0,41.787,41.8035,41.7788,41.7952,55454.0
2018-06-08 13:50:00,50.79,50.79,50.73,50.77,270933.0,41.7952,41.7952,41.7459,41.7788,270933.0
2018-06-08 13:55:00,50.77,50.79,50.74,50.79,58330.0,41.7788,41.7952,41.7541,41.7952,58330.0
2018-06-08 14:00:00,50.79,50.8,50.77,50.78,44113.0,41.7952,41.8035,41.7788,41.787,44113.0
2018-06-08 14:05:00,50.79,50.79,50.75,50.76,60371.0,41.7952,41.7952,41.7623,41.7705,60371.0
2018-06-08 14:10:00,50.76,50.78,50.75,50.78,88539.0,41.7705,41.787,41.7623,41.787,88539.0
2018-06-08 14:15:00,50.78,50.78,50.75,50.76,74814.0,41.787,41.787,41.7623,41.7705,74814.0
2018-06-08 14:20:00,50.76,50.77,50.74,50.75,112181.0,41.7705,41.7788,41.7541,41.7623,112181.0
2018-06-08 14:25:00,50.76,50.76,50.73,50.73,92984.0,41.7705,41.7705,41.7459,41.7459,92984.0
2018-06-08 14:30:00,50.73,50.75,50.72,50.73,256302.0,41.7459,41.7623,41.7376,41.7459,256302.0
2018-06-08 14:35:00,50.73,50.75,50.71,50.74,111855.0,41.7459,41.7623,41.7294,41.7541,111855.0
2018-06-08 14:40:00,50.75,50.77,50.74,50.76,121135.0,41.7623,41.7788,41.7541,41.7705,121135.0
2018-06-08 14:45:00,50.76,50.76,50.75,50.75,39696.0,41.7705,41.7705,41.7623,41.7623,39696.0
2018-06-08 14:50:00,50.75,50.78,50.74,50.76,125404.0,41.7623,41.787,41.7541,41.7705,125404.0
2018-06-08 14:55:00,50.76,50.77,50.75,50.76,79132.0,41.7705,41.7788,41.7623,41.7705,79132.0
2018-06-08 15:00:00,50.75,50.76,50.74,50.75,33838.0,41.7623,41.7705,41.7541,41.7623,33838.0
2018-06-08 15:05:00,50.75,50.75,50.74,50.75,27483.0,41.7623,41.7623,41.7541,41.7623,27483.0
2018-06-08 15:10:00,50.74,50.79,50.74,50.79,206601.0,41.7541,41.7952,41.7541,41.7952,206601.0
2018-06-08 15:15:00,50.79,50.79,50.71,50.73,140637.0,41.7952,41.7952,41.7294,41.7459,140637.0
2018-06-08 15:20:00,50.73,50.77,50.72,50.76,155139.0,41.7459,41.7788,41.7376,41.7705,155139.0
2018-06-08 15:25:00,50.76,50.78,50.74,50.78,161210.0,41.7705,41.787,41.7541,41.787,161210.0
2018-06-08 15:30:00,50.78,50.79,50.76,50.77,179208.0,41.787,41.7952,41.7705,41.7788,179208.0
2018-06-08 15:35:00,50.76,50.77,50.76,50.77,94372.0,41.7705,41.7788,41.7705,41.7788,94372.0
2018-06-08 15:40:00,50.77,50.79,50.76,50.78,310231.0,41.7788,41.7952,41.7705,41.787,310231.0
2018-06-08 15:45:00,50.78,50.79,50.75,50.78,377663.0,41.787,41.7952,41.7623,41.787,377663.0
2018-06-08 15:50:00,50.78,50.84,50.78,50.84,427353.0,41.787,41.8364,41.787,41.8364,427353.0
2018-06-08 15:55:00,50.84,50.86,50.81,50.84,1258449.0,41.8364,41.8528,41.8117,41.8364,1258449.0
2018-06-11 09:30:00,50.87,51.0,50.87,50.98,194895.0,41.8611,41.968,41.8611,41.9516,194895.0
2018-06-11 09:35:00,50.98,51.09,50.97,51.05,328306.0,41.9516,42.0421,41.9434,42.0092,328306.0
2018-06-11 09:40:00,51.04,51.05,51.0,51.03,181672.0,42.001,42.0092,41.968,41.9927,181672.0
2018-06-11 09:45:00,51.02,51.04,50.89,50.91,448879.0,41.9845,42.001,41.8775,41.894,448879.0
2018-06-11 09:50:00,50.91,50.95,50.87,50.91,149884.0,41.894,41.9269,41.8611,41.894,149884.0
2018-06-11 09:55:00,50.91,50.94,50.89,50.94,130580.0,41.894,41.9187,41.8775,41.9187,130580.0
2018-06-11 10:00:00,50.95,50.95,50.87,50.91,161065.0,41.9269,41.9269,41.8611,41.894,161065.0
2018-06-11 10:05:00,50.91,50.95,50.88,50.9,151872.0,41.894,41.9269,41.8693,41.8858,151872.0
2018-06-11 10:10:00,50.9,50.91,50.87,50.88,146452.0,41.8858,41.894,41.8611,41.8693,146452.0
2018-06-11 10:15:00,50.88,50.99,50.87,50.98,278505.0,41.8693,41.9598,41.8611,41.9516,278505.0
2018-06-11 10:20:00,50.99,51.04,50.99,51.02,131842.0,41.9598,42.001,41.9598,41.9845,131842.0
2018-06-11 10:25:00,51.02,51.05,51.01,51.05,59017.0,41.9845,42.0092,41.9763,42.0092,59017.0
2018-06-11 10:30:00,51.05,51.05,51.0,51.04,115618.0,42.0092,42.0092,41.968,42.001,115618.0
2018-06-11 10:35:00,51.04,51.04,51.0,51.01,157714.0,42.001,42.001,41.968,41.9763,157714.0
2018-06-11 10:40:00,51.01,51.05,51.01,51.03,131571.0,41.9763,42.0092,41.9763,41.9927,131571.0
2018-06-11 10:45:00,51.03,51.06,51.02,51.03,107447.0,41.9927,42.0174,41.9845,41.9927,107447.0
2018-06-11 10:50:00,51.03,51.05,51.0,51.02,151860.0,41.9927,42.0092,41.968,41.9845,151860.0
2018-06-11 10:55:00,51.02,51.03,51.01,51.03,88763.0,41.9845,41.9927,41.9763,41.9927,88763.0
2018-06-11 11:00:00,51.03,51.04,51.0,51.03,91477.0,41.9927,42.001,41.968,41.9927,91477.0
2018-06-11 11:05:00,51.02,51.09,51.01,51.08,472686.0,41.9845,42.0421,41.9763,42.0339,472686.0
2018-06-11 11:10:00,51.08,51.1,51.05,51.09,330646.0,42.0339,42.0503,42.0092,42.0421,330646.0
2018-06-11 11:15:00,51.08,51.09,51.03,51.07,219399.0,42.0339,42.0421,41.9927,42.0256,219399.0
2018-06-11 11:20:00,51.07,51.08,51.04,51.05,104521.0,42.0256,42.0339,42.001,42.0092,104521.0
2018-06-11 11:25:00,51.05,51.06,51.01,51.04,90904.0,42.0092,42.0174,41.9763,42.001,90904.0
2018-06-11 11:30:00,51.04,51.11,51.04,51.1,67576.0,42.001,42.0586,42.001,42.0503,67576.0
2018-06-11 11:35:00,51.11,51.13,51.06,51.08,160207.0,42.0586,42.075,42.0174,42.0339,160207.0
2018-06-11 11:40:00,51.08,51.13,51.07,51.12,76614.0,42.0339,42.075,42.0256,42.0668,76614.0
2018-06-11 11:45:00,51.12,51.14,51.09,51.11,131749.0,42.0668,42.0833,42.0421,42.0586,131749.0
2018-06-11 11:50:00,51.11,51.14,51.1,51.12,95419.0,42.0586,42.0833,42.0503,42.0668,95419.0
2018-06-11 11:55:00,51.11,51.15,51.1,51.15,80116.0,42.0586,42.0915,42.0503,42.0915,80116.0
2018-06-11 12:00:00,51.16,51.17,51.14,51.16,91396.0,42.0997,42.1079,42.0833,42.0997,91396.0
2018-06-11 12:05:00,51.16,51.17,51.14,51.15,95623.0,42.0997,42.1079,42.0833,42.0915,95623.0
2018-06-11 12:10:00,51.15,51.17,51.13,51.14,131993.0,42.0915,42.1079,42.075,42.0833,131993.0
2018-06-11 12:15:00,51.15,51.16,51.14,51.15,43570.0,42.0915,42.0997,42.0833,42.0915,43570.0
2018-06-11 12:20:00,51.16,51.17,51.15,51.16,33887.0,42.0997,42.1079,42.0915,42.0997,33887.0
2018-06-11 12:25:00,51.15,51.17,51.14,51.17,79649.0,42.0915,42.1079,42.0833,42.1079,79649.0
2018-06-11 12:30:00,51.17,51.2,51.17,51.18,69948.0,42.1079,42.1326,42.1079,42.1162,69948.0
2018-06-11 12:35:00,51.19,51.22,51.18,51.22,42266.0,42.1244,42.1491,42.1162,42.1491,42266.0
2018-06-11 12:40:00,51.22,51.25,51.2,51.23,103243.0,42.1491,42.1738,42.1326,42.1573,103243.0
2018-06-11 12:45:00,51.22,51.25,51.22,51.23,47061.0,42.1491,42.1738,42.1491,42.1573,47061.0
2018-06-11 12:50:00,51.23,51.26,51.23,51.25,145489.0,42.1573,42.182,42.1573,42.1738,145489.0
2018-06-11 12:55:00,51.25,51.27,51.24,51.27,53741.0,42.1738,42.1902,42.1655,42.1902,53741.0
2018-06-11 13:00:00,51.28,51.3,51.27,51.28,68536.0,42.1985,42.2149,42.1902,42.1985,68536.0
2018-06-11 13:05:00,51.28,51.29,51.26,51.29,48131.0,42.1985,42.2067,42.182,42.2067,48131.0
2018-06-11 13:10:00,51.3,51.3,51.27,51.29,50207.0,42.2149,42.2149,42.1902,42.2067,50207.0
2018-06-11 13:15:00,51.28,51.29,51.28,51.28,50619.0,42.1985,42.2067,42.1985,42.1985,50619.0
2018-06-11 13:20:00,51.28,51.3,51.27,51.29,71066.0,42.1985,42.2149,42.1902,42.2067,71066.0
2018-06-11 13:25:00,51.28,51.29,51.25,51.26,32600.0,42.1985,42.2067,42.1738,42.182,32600.0
2018-06-11 13:30:00,51.26,51.28,51.25,51.26,47613.0,42.182,42.1985,42.1738,42.182,47613.0
2018-06-11 13:35:00,51.27,51.28,51.25,51.27,112741.0,42.1902,42.1985,42.1738,42.1902,112741.0
2018-06-11 13:40:00,51.27,51.27,51.24,51.26,33951.0,42.1902,42.1902,42.1655,42.182,33951.0
2018-06-11 13:45:00,51.26,51.3,51.25,51.27,174411.0,42.182,42.2149,42.1738,42.1902,174411.0
2018-06-11 13:50:00,51.26,51.28,51.25,51.28,150247.0,42.182,42.1985,42.1738,42.1985,150247.0
2018-06-11 13:55:00,51.28,51.3,51.27,51.29,124163.0,42.1985,42.2149,42.1902,42.2067,124163.0
2018-06-11 14:00:00,51.29,51.29,51.27,51.29,66401.0,42.2067,42.2067,42.1902,42.2067,66401.0
2018-06-11 14:05:00,51.29,51.3,51.25,51.25,222552.0,42.2067,42.2149,42.1738,42.1738,222552.0
2018-06-11 14:10:00,51.25,51.28,51.25,51.27,205304.0,42.1738,42.1985,42.1738,42.1902,205304.0
2018-06-11 14:15:00,51.27,51.28,51.25,51.26,64350.0,42.1902,42.1985,42.1738,42.182,64350.0
2018-06-11 14:20:00,51.26,51.29,51.25,51.29,45636.0,42.182,42.2067,42.1738,42.2067,45636.0
2018-06-11 14:25:00,51.29,51.29,51.26,51.27,81486.0,42.2067,42.2067,42.182,42.1902,81486.0
2018-06-11 14:30:00,51.27,51.28,51.25,51.26,135499.0,42.1902,42.1985,42.1738,42.182,135499.0
2018-06-11 14:35:00,51.25,51.26,51.24,51.26,32809.0,42.1738,42.182,42.1655,42.182,32809.0
2018-06-11 14:40:00,51.26,51.27,51.24,51.25,48286.0,42.182,42.1902,42.1655,42.1738,48286.0
2018-06-11 14:45:00,51.24,51.26,51.23,51.25,191273.0,42.1655,42.182,42.1573,42.1738,191273.0
2018-06-11 14:50:00,51.26,51.27,51.25,51.26,97834.0,42.182,42.1902,42.1738,42.182,97834.0
2018-06-11 14:55:00,51.26,51.27,51.25,51.27,34093.0,42.182,42.1902,42.1738,42.1902,34093.0
2018-06-11 15:00:00,51.27,51.28,51.26,51.28,47109.0,42.1902,42.1985,42.182,42.1985,47109.0
2018-06-11 15:05:00,51.27,51.28,51.26,51.27,64367.0,42.1902,42.1985,42.182,42.1902,64367.0
2018-06-11 15:10:00,51.27,51.33,51.27,51.32,113085.0,42.1902,42.2396,42.1902,42.2314,113085.0
2018-06-11 15:15:00,51.31,51.33,51.31,51.32,62869.0,42.2231,42.2396,42.2231,42.2314,62869.0
2018-06-11 15:20:00,51.32,51.33,51.3,51.33,169098.0,42.2314,42.2396,42.2149,42.2396,169098.0
2018-06-11 15:25:00,51.33,51.35,51.32,51.35,92683.0,42.2396,42.2561,42.2314,42.2561,92683.0
2018-06-11 15:30:00,51.35,51.35,51.31,51.32,142373.0,42.2561,42.2561,42.2231,42.2314,142373.0
2018-06-11 15:35:00,51.32,51.33,51.31,51.32,151024.0,42.2314,42.2396,42.2231,42.2314,151024.0
2018-06-11 15:40:00,51.32,51.32,51.27,51.28,272762.0,42.2314,42.2314,42.1902,42.1985,272762.0
2018-06-11 15:45:00,51.28,51.34,51.27,51.33,1049461.0,42.1985,42.2478,42.1902,42.2396,1049461.0
2018-06-11 15:50:00,51.33,51.33,51.29,51.29,644549.0,42.2396,42.2396,42.2067,42.2067,644549.0
2018-06-11 15:55:00,51.3,51.3,51.23,51.24,1437682.0,42.2149,42.2149,42.1573,42.1655,1437682.0
2018-06-12 09:30:00,51.28,51.38,51.23,51.23,229689.0,42.1985,42.2807,42.1573,42.1573,229689.0
2018-06-12 09:35:00,51.23,51.25,51.12,51.13,240837.0,42.1573,42.1738,42.0668,42.075,240837.0
2018-06-12 09:40:00,51.12,51.19,51.12,51.16,212846.0,42.0668,42.1244,42.0668,42.0997,212846.0
2018-06-12 09:45:00,51.17,51.17,51.07,51.11,263027.0,42.1079,42.1079,42.0256,42.0586,263027.0
2018-06-12 09:50:00,51.11,51.11,51.02,51.03,410154.0,42.0586,42.0586,41.9845,41.9927,410154.0
2018-06-12 09:55:00,51.03,51.11,51.01,51.11,448519.0,41.9927,42.0586,41.9763,42.0586,448519.0
2018-06-12 10:00:00,51.12,51.12,51.01,51.04,177671.0,42.0668,42.0668,41.9763,42.001,177671.0
2018-06-12 10:05:00,51.05,51.17,51.04,51.16,291479.0,42.0092,42.1079,42.001,42.0997,291479.0
2018-06-12 10:10:00,51.16,51.22,51.14,51.18,592807.0,42.0997,42.1491,42.0833,42.1162,592807.0
2018-06-12 10:15:00,51.18,51.19,51.14,51.17,295391.0,42.1162,42.1244,42.0833,42.1079,295391.0
2018-06-12 10:20:00,51.17,51.19,51.15,51.15,142905.0,42.1079,42.1244,42.0915,42.0915,142905.0
2018-06-12 10:25:00,51.16,51.24,51.15,51.24,282659.0,42.0997,42.1655,42.0915,42.1655,282659.0
2018-06-12 10:30:00,51.23,51.27,51.23,51.23,458442.0,42.1573,42.1902,42.1573,42.1573,458442.0
2018-06-12 10:35:00,51.24,51.28,51.22,51.24,168671.0,42.1655,42.1985,42.1491,42.1655,168671.0
2018-06-12 10:40:00,51.25,51.25,51.2,51.23,123024.0,42.1738,42.1738,42.1326,42.1573,123024.0
2018-06-12 10:45:00,51.23,51.24,51.2,51.21,110425.0,42.1573,42.1655,42.1326,42.1409,110425.0
2018-06-12 10:50:00,51.21,51.24,51.2,51.21,149401.0,42.1409,42.1655,42.1326,42.1409,149401.0
2018-06-12 10:55:00,51.2,51.24,51.19,51.24,149219.0,42.1326,42.1655,42.1244,42.1655,149219.0
2018-06-12 11:00:00,51.23,51.25,51.22,51.22,504366.0,42.1573,42.1738,42.1491,42.1491,504366.0
2018-06-12 11:05:00,51.22,51.22,51.18,51.19,52861.0,42.1491,42.1491,42.1162,42.1244,52861.0
2018-06-12 11:10:00,51.18,51.19,51.16,51.16,90187.0,42.1162,42.1244,42.0997,42.0997,90187.0
2018-06-12 11:15:00,51.17,51.17,51.13,51.17,88686.0,42.1079,42.1079,42.075,42.1079,88686.0
2018-06-12 11:20:00,51.17,51.18,51.13,51.14,223469.0,42.1079,42.1162,42.075,42.0833,223469.0
2018-06-12 11:25:00,51.14,51.16,51.12,51.15,117697.0,42.0833,42.0997,42.0668,42.0915,117697.0
2018-06-12 11:30:00,51.15,51.17,51.13,51.15,51872.0,42.0915,42.1079,42.075,42.0915,51872.0
2018-06-12 11:35:00,51.15,51.16,51.12,51.15,205182.0,42.0915,42.0997,42.0668,42.0915,205182.0
2018-06-12 11:40:00,51.15,51.19,51.15,51.17,73472.0,42.0915,42.1244,42.0915,42.1079,73472.0
2018-06-12 11:45:00,51.18,51.19,51.15,51.18,83920.0,42.1162,42.1244,42.0915,42.1162,83920.0
2018-06-12 11:50:00,51.19,51.22,51.18,51.22,82361.0,42.1244,42.1491,42.1162,42.1491,82361.0
2018-06-12 11:55:00,51.22,51.25,51.21,51.25,121448.0,42.1491,42.1738,42.1409,42.1738,121448.0
2018-06-12 12:00:00,51.25,51.28,51.24,51.27,230294.0,42.1738,42.1985,42.1655,42.1902,230294.0
2018-06-12 12:05:00,51.28,51.3,51.26,51.27,68415.0,42.1985,42.2149,42.182,42.1902,68415.0
2018-06-12 12:10:00,51.26,51.31,51.26,51.3,41141.0,42.182,42.2231,42.182,42.2149,41141.0
2018-06-12 12:15:00,51.3,51.31,51.28,51.3,28040.0,42.2149,42.2231,42.1985,42.2149,28040.0
2018-06-12 12:20:00,51.29,51.31,51.28,51.29,93121.0,42.2067,42.2231,42.1985,42.2067,93121.0
2018-06-12 12:25:00,51.29,51.3,51.28,51.29,44020.0,42.2067,42.2149,42.1985,42.2067,44020.0
2018-06-12 12:30:00,51.29,51.31,51.29,51.31,17016.0,42.2067,42.2231,42.2067,42.2231,17016.0
2018-06-12 12:35:00,51.31,51.32,51.29,51.31,37889.0,42.2231,42.2314,42.2067,42.2231,37889.0
2018-06-12 12:40:00,51.31,51.33,51.3,51.3,30698.0,42.2231,42.2396,42.2149,42.2149,30698.0
2018-06-12 12:45:00,51.3,51.32,51.29,51.3,76019.0,42.2149,42.2314,42.2067,42.2149,76019.0
2018-06-12 12:50:00,51.29,51.32,51.29,51.31,23838.0,42.2067,42.2314,42.2067,42.2231,23838.0
2018-06-12 12:55:00,51.31,51.32,51.29,51.29,43057.0,42.2231,42.2314,42.2067,42.2067,43057.0
2018-06-12 13:00:00,51.29,51.3,51.28,51.29,20086.0,42.2067,42.2149,42.1985,42.2067,20086.0
2018-06-12 13:05:00,51.29,51.3,51.27,51.28,27988.0,42.2067,42.2149,42.1902,42.1985,27988.0
2018-06-12 13:10:00,51.27,51.28,51.22,51.23,49194.0,42.1902,42.1985,42.1491,42.1573,49194.0
2018-06-12 13:15:00,51.23,51.27,51.23,51.24,102573.0,42.1573,42.1902,42.1573,42.1655,102573.0
2018-06-12 13:20:00,51.25,51.27,51.24,51.25,63158.0,42.1738,42.1902,42.1655,42.1738,63158.0
2018-06-12 13:25:00,51.25,51.28,51.24,51.26,48698.0,42.1738,42.1985,42.1655,42.182,48698.0
2018-06-12 13:30:00,51.26,51.28,51.25,51.28,27962.0,42.182,42.1985,42.1738,42.1985,27962.0
2018-06-12 13:35:00,51.28,51.3,51.27,51.28,51894.0,42.1985,42.2149,42.1902,42.1985,51894.0
2018-06-12 13:40:00,51.27,51.29,51.26,51.28,49293.0,42.1902,42.2067,42.182,42.1985,49293.0
2018-06-12 13:45:00,51.28,51.3,51.27,51.3,42408.0,42.1985,42.2149,42.1902,42.2149,42408.0
2018-06-12 13:50:00,51.29,51.31,51.28,51.3,69660.0,42.2067,42.2231,42.1985,42.2149,69660.0
2018-06-12 13:55:00,51.3,51.32,51.29,51.3,80745.0,42.2149,42.2314,42.2067,42.2149,80745.0
2018-06-12 14:00:00,51.31,51.32,51.28,51.28,40175.0,42.2231,42.2314,42.1985,42.1985,40175.0
2018-06-12 14:05:00,51.29,51.29,51.26,51.27,126861.0,42.2067,42.2067,42.182,42.1902,126861.0
2018-06-12 14:10:00,51.27,51.29,51.26,51.28,79544.0,42.1902,42.2067,42.182,42.1985,79544.0
2018-06-12 14:15:00,51.28,51.29,51.27,51.28,50857.0,42.1985,42.2067,42.1902,42.1985,50857.0
2018-06-12 14:20:00,51.29,51.3,51.27,51.28,68476.0,42.2067,42.2149,42.1902,42.1985,68476.0
2018-06-12 14:25:00,51.28,51.3,51.27,51.29,107557.0,42.1985,42.2149,42.1902,42.2067,107557.0
2018-06-12 14:30:00,51.3,51.32,51.29,51.3,55538.0,42.2149,42.2314,42.2067,42.2149,55538.0
2018-06-12 14:35:00,51.3,51.31,51.28,51.31,97360.0,42.2149,42.2231,42.1985,42.2231,97360.0
2018-06-12 14:40:00,51.3,51.31,51.28,51.3,144355.0,42.2149,42.2231,42.1985,42.2149,144355.0
2018-06-12 14:45:00,51.3,51.32,51.3,51.3,94647.0,42.2149,42.2314,42.2149,42.2149,94647.0
2018-06-12 14:50:00,51.3,51.31,51.29,51.3,50033.0,42.2149,42.2231,42.2067,42.2149,50033.0
2018-06-12 14:55:00,51.3,51.31,51.28,51.28,172385.0,42.2149,42.2231,42.1985,42.1985,172385.0
2018-06-12 15:00:00,51.29,51.31,51.28,51.3,100021.0,42.2067,42.2231,42.1985,42.2149,100021.0
2018-06-12 15:05:00,51.3,51.33,51.3,51.33,65494.0,42.2149,42.2396,42.2149,42.2396,65494.0
2018-06-12 15:10:00,51.33,51.33,51.29,51.31,45607.0,42.2396,42.2396,42.2067,42.2231,45607.0
2018-06-12 15:15:00,51.31,51.31,51.29,51.3,85665.0,42.2231,42.2231,42.2067,42.2149,85665.0
2018-06-12 15:20:00,51.3,51.3,51.27,51.28,62607.0,42.2149,42.2149,42.1902,42.1985,62607.0
2018-06-12 15:25:00,51.28,51.3,51.27,51.29,64865.0,42.1985,42.2149,42.1902,42.2067,64865.0
2018-06-12 15:30:00,51.29,51.3,51.26,51.29,85641.0,42.2067,42.2149,42.182,42.2067,85641.0
2018-06-12 15:35:00,51.28,51.31,51.28,51.31,131826.0,42.1985,42.2231,42.1985,42.2231,131826.0
2018-06-12 15:40:00,51.3,51.32,51.27,51.29,440205.0,42.2149,42.2314,42.1902,42.2067,440205.0
2018-06-12 15:45:00,51.29,51.3,51.28,51.29,154702.0,42.2067,42.2149,42.1985,42.2067,154702.0
2018-06-12 15:50:00,51.29,51.36,51.28,51.34,339968.0,42.2067,42.2643,42.1985,42.2478,339968.0
2018-06-12 15:55:00,51.34,51.37,51.33,51.34,529392.0,42.2478,42.2725,42.2396,42.2478,529392.0
2018-06-13 09:30:00,51.34,51.42,51.28,51.31,152272.0,42.2478,42.3137,42.1985,42.2231,152272.0
2018-06-13 09:35:00,51.33,51.35,51.27,51.28,90704.0,42.2396,42.2561,42.1902,42.1985,90704.0
2018-06-13 09:40:00,51.27,51.3,51.23,51.28,105007.0,42.1902,42.2149,42.1573,42.1985,105007.0
2018-06-13 09:45:00,51.28,51.33,51.26,51.29,136159.0,42.1985,42.2396,42.182,42.2067,136159.0
2018-06-13 09:50:00,51.3,51.35,51.28,51.33,224345.0,42.2149,42.2561,42.1985,42.2396,224345.0
2018-06-13 09:55:00,51.33,51.38,51.33,51.36,178767.0,42.2396,42.2807,42.2396,42.2643,178767.0
2018-06-13 10:00:00,51.36,51.39,51.34,51.37,129862.0,42.2643,42.289,42.2478,42.2725,129862.0
2018-06-13 10:05:00,51.37,51.42,51.37,51.38,104749.0,42.2725,42.3137,42.2725,42.2807,104749.0
2018-06-13 10:10:00,51.38,51.38,51.34,51.37,163372.0,42.2807,42.2807,42.2478,42.2725,163372.0
2018-06-13 10:15:00,51.37,51.39,51.33,51.33,87984.0,42.2725,42.289,42.2396,42.2396,87984.0
2018-06-13 10:20:00,51.33,51.35,51.31,51.33,50151.0,42.2396,42.2561,42.2231,42.2396,50151.0
2018-06-13 10:25:00,51.33,51.38,51.33,51.34,77621.0,42.2396,42.2807,42.2396,42.2478,77621.0
2018-06-13 10:30:00,51.34,51.34,51.29,51.3,229842.0,42.2478,42.2478,42.2067,42.2149,229842.0
2018-06-13 10:35:00,51.31,51.31,51.27,51.29,81548.0,42.2231,42.2231,42.1902,42.2067,81548.0
2018-06-13 10:40:00,51.29,51.3,51.28,51.28,56070.0,42.2067,42.2149,42.1985,42.1985,56070.0
2018-06-13 10:45:00,51.28,51.28,51.23,51.23,69867.0,42.1985,42.1985,42.1573,42.1573,69867.0
2018-06-13 10:50:00,51.23,51.24,51.21,51.23,44831.0,42.1573,42.1655,42.1409,42.1573,44831.0
2018-06-13 10:55:00,51.24,51.3,51.23,51.3,82136.0,42.1655,42.2149,42.1573,42.2149,82136.0
2018-06-13 11:00:00,51.31,51.32,51.29,51.31,70870.0,42.2231,42.2314,42.2067,42.2231,70870.0
2018-06-13 11:05:00,51.31,51.35,51.31,51.33,190783.0,42.2231,42.2561,42.2231,42.2396,190783.0
2018-06-13 11:10:00,51.32,51.35,51.32,51.33,196969.0,42.2314,42.2561,42.2314,42.2396,196969.0
2018-06-13 11:15:00,51.32,51.33,51.3,51.32,124118.0,42.2314,42.2396,42.2149,42.2314,124118.0
2018-06-13 11:20:00,51.33,51.33,51.28,51.29,74904.0,42.2396,42.2396,42.1985,42.2067,74904.0
2018-06-13 11:25:00,51.3,51.33,51.28,51.29,66495.0,42.2149,42.2396,42.1985,42.2067,66495.0
2018-06-13 11:30:00,51.29,51.31,51.28,51.3,85383.0,42.2067,42.2231,42.1985,42.2149,85383.0
2018-06-13 11:35:00,51.3,51.31,51.28,51.29,108767.0,42.2149,42.2231,42.1985,42.2067,108767.0
2018-06-13 11:40:00,51.29,51.29,51.27,51.28,27937.0,42.2067,42.2067,42.1902,42.1985,27937.0
2018-06-13 11:45:00,51.27,51.29,51.25,51.26,40042.0,42.1902,42.2067,42.1738,42.182,40042.0
2018-06-13 11:50:00,51.26,51.28,51.26,51.26,34409.0,42.182,42.1985,42.182,42.182,34409.0
2018-06-13 11:55:00,51.27,51.29,51.26,51.28,32994.0,42.1902,42.2067,42.182,42.1985,32994.0
2018-06-13 12:00:00,51.29,51.3,51.27,51.28,69329.0,42.2067,42.2149,42.1902,42.1985,69329.0
2018-06-13 12:05:00,51.28,51.31,51.28,51.3,40823.0,42.1985,42.2231,42.1985,42.2149,40823.0
2018-06-13 12:10:00,51.29,51.35,51.28,51.35,465781.0,42.2067,42.2561,42.1985,42.2561,465781.0
2018-06-13 12:15:00,51.35,51.36,51.33,51.34,213354.0,42.2561,42.2643,42.2396,42.2478,213354.0
2018-06-13 12:20:00,51.34,51.37,51.33,51.35,99038.0,42.2478,42.2725,42.2396,42.2561,99038.0
2018-06-13 12:25:00,51.34,51.35,51.33,51.34,51638.0,42.2478,42.2561,42.2396,42.2478,51638.0
2018-06-13 12:30:00,51.34,51.35,51.32,51.35,44734.0,42.2478,42.2561,42.2314,42.2561,44734.0
2018-06-13 12:35:00,51.35,51.38,51.35,51.36,54945.0,42.2561,42.2807,42.2561,42.2643,54945.0
2018-06-13 12:40:00,51.36,51.38,51.35,51.38,30868.0,42.2643,42.2807,42.2561,42.2807,30868.0
2018-06-13 12:45:00,51.38,51.4,51.37,51.38,29884.0,42.2807,42.2972,42.2725,42.2807,29884.0
2018-06-13 12:50:00,51.39,51.4,51.36,51.38,47100.0,42.289,42.2972,42.2643,42.2807,47100.0
2018-06-13 12:55:00,51.38,51.38,51.36,51.36,61060.0,42.2807,42.2807,42.2643,42.2643,61060.0
2018-06-13 13:00:00,51.36,51.39,51.35,51.38,27127.0,42.2643,42.289,42.2561,42.2807,27127.0
2018-06-13 13:05:00,51.38,51.39,51.37,51.38,59666.0,42.2807,42.289,42.2725,42.2807,59666.0
2018-06-13 13:10:00,51.38,51.39,51.35,51.35,87714.0,42.2807,42.289,42.2561,42.2561,87714.0
2018-06-13 13:15:00,51.36,51.37,51.34,51.35,66325.0,42.2643,42.2725,42.2478,42.2561,66325.0
2018-06-13 13:20:00,51.35,51.35,51.31,51.33,34510.0,42.2561,42.2561,42.2231,42.2396,34510.0
2018-06-13 13:25:00,51.32,51.34,51.31,51.31,31857.0,42.2314,42.2478,42.2231,42.2231,31857.0
2018-06-13 13:30:00,51.31,51.32,51.3,51.31,82285.0,42.2231,42.2314,42.2149,42.2231,82285.0
2018-06-13 13:35:00,51.31,51.33,51.3,51.32,71622.0,42.2231,42.2396,42.2149,42.2314,71622.0
2018-06-13 13:40:00,51.31,51.33,51.31,51.31,63500.0,42.2231,42.2396,42.2231,42.2231,63500.0
2018-06-13 13:45:00,51.32,51.33,51.31,51.33,58273.0,42.2314,42.2396,42.2231,42.2396,58273.0
2018-06-13 13:50:00,51.33,51.37,51.33,51.37,90499.0,42.2396,42.2725,42.2396,42.2725,90499.0
2018-06-13 13:55:00,51.37,51.37,51.33,51.34,85574.0,42.2725,42.2725,42.2396,42.2478,85574.0
2018-06-13 14:00:00,51.34,51.34,51.19,51.19,499825.0,42.2478,42.2478,42.1244,42.1244,499825.0
2018-06-13 14:05:00,51.19,51.2,51.13,51.14,310019.0,42.1244,42.1326,42.075,42.0833,310019.0
2018-06-13 14:10:00,51.13,51.16,51.11,51.15,128419.0,42.075,42.0997,42.0586,42.0915,128419.0
2018-06-13 14:15:00,51.15,51.15,51.12,51.12,148948.0,42.0915,42.0915,42.0668,42.0668,148948.0
2018-06-13 14:20:00,51.13,51.14,51.1,51.11,362621.0,42.075,42.0833,42.0503,42.0586,362621.0
2018-06-13 14:25:00,51.11,51.13,51.07,51.09,201589.0,42.0586,42.075,42.0256,42.0421,201589.0
2018-06-13 14:30:00,51.08,51.08,51.03,51.06,244795.0,42.0339,42.0339,41.9927,42.0174,244795.0
2018-06-13 14:35:00,51.07,51.09,51.04,51.08,65667.0,42.0256,42.0421,42.001,42.0339,65667.0
2018-06-13 14:40:00,51.08,51.12,51.08,51.11,168593.0,42.0339,42.0668,42.0339,42.0586,168593.0
2018-06-13 14:45:00,51.1,51.12,51.08,51.11,119143.0,42.0503,42.0668,42.0339,42.0586,119143.0
2018-06-13 14:50:00,51.11,51.14,51.11,51.13,145332.0,42.0586,42.0833,42.0586,42.075,145332.0
2018-06-13 14:55:00,51.13,51.19,51.12,51.18,119257.0,42.075,42.1244,42.0668,42.1162,119257.0
2018-06-13 15:00:00,51.18,51.29,51.18,51.27,267400.0,42.1162,42.2067,42.1162,42.1902,267400.0
2018-06-13 15:05:00,51.27,51.31,51.26,51.27,149191.0,42.1902,42.2231,42.182,42.1902,149191.0
2018-06-13 15:10:00,51.26,51.28,51.26,51.26,75826.0,42.182,42.1985,42.182,42.182,75826.0
2018-06-13 15:15:00,51.25,51.26,51.22,51.23,238937.0,42.1738,42.182,42.1491,42.1573,238937.0
2018-06-13 15:20:00,51.23,51.25,51.2,51.21,73937.0,42.1573,42.1738,42.1326,42.1409,73937.0
2018-06-13 15:25:00,51.21,51.22,51.17,51.18,282965.0,42.1409,42.1491,42.1079,42.1162,282965.0
2018-06-13 15:30:00,51.18,51.19,51.16,51.19,240928.0,42.1162,42.1244,42.0997,42.1244,240928.0
2018-06-13 15:35:00,51.19,51.25,51.19,51.23,203608.0,42.1244,42.1738,42.1244,42.1573,203608.0
2018-06-13 15:40:00,51.24,51.24,51.2,51.23,329824.0,42.1655,42.1655,42.1326,42.1573,329824.0
2018-06-13 15:45:00,51.23,51.23,51.18,51.19,719185.0,42.1573,42.1573,42.1162,42.1244,719185.0
2018-06-13 15:50:00,51.19,51.24,51.18,51.21,519430.0,42.1244,42.1655,42.1162,42.1409,519430.0
2018-06-13 15:55:00,51.21,51.22,51.15,51.17,2419701.0,42.1409,42.1491,42.0915,42.1079,2419701.0
2018-06-14 09:30:00,51.25,51.31,51.06,51.14,345573.0,42.1738,42.2231,42.0174,42.0833,345573.0
2018-06-14 09:35:00,51.13,51.18,51.1,51.16,184517.0,42.075,42.1162,42.0503,42.0997,184517.0
2018-06-14 09:40:00,51.16,51.26,51.14,51.2,330538.0,42.0997,42.182,42.0833,42.1326,330538.0
2018-06-14 09:45:00,51.2,51.24,51.17,51.19,269649.0,42.1326,42.1655,42.1079,42.1244,269649.0
2018-06-14 09:50:00,51.2,51.27,51.19,51.27,402825.0,42.1326,42.1902,42.1244,42.1902,402825.0
2018-06-14 09:55:00,51.26,51.3,51.19,51.21,266268.0,42.182,42.2149,42.1244,42.1409,266268.0
2018-06-14 10:00:00,51.21,51.31,51.21,51.3,272752.0,42.1409,42.2231,42.1409,42.2149,272752.0
2018-06-14 10:05:00,51.31,51.32,51.26,51.27,234742.0,42.2231,42.2314,42.182,42.1902,234742.0
2018-06-14 10:10:00,51.27,51.28,51.24,51.25,179597.0,42.1902,42.1985,42.1655,42.1738,179597.0
2018-06-14 10:15:00,51.25,51.26,51.23,51.24,67640.0,42.1738,42.182,42.1573,42.1655,67640.0
2018-06-14 10:20:00,51.24,51.25,51.21,51.21,111874.0,42.1655,42.1738,42.1409,42.1409,111874.0
2018-06-14 10:25:00,51.21,51.24,51.19,51.2,70338.0,42.1409,42.1655,42.1244,42.1326,70338.0
2018-06-14 10:30:00,51.19,51.22,51.17,51.2,118749.0,42.1244,42.1491,42.1079,42.1326,118749.0
2018-06-14 10:35:00,51.21,51.21,51.15,51.17,174942.0,42.1409,42.1409,42.0915,42.1079,174942.0
2018-06-14 10:40:00,51.16,51.18,51.15,51.16,88821.0,42.0997,42.1162,42.0915,42.0997,88821.0
2018-06-14 10:45:00,51.16,51.21,51.15,51.2,71440.0,42.0997,42.1409,42.0915,42.1326,71440.0
2018-06-14 10:50:00,51.2,51.21,51.17,51.19,123885.0,42.1326,42.1409,42.1079,42.1244,123885.0
2018-06-14 10:55:00,51.2,51.23,51.18,51.22,89438.0,42.1326,42.1573,42.1162,42.1491,89438.0
2018-06-14 11:00:00,51.22,51.22,51.16,51.17,253614.0,42.1491,42.1491,42.0997,42.1079,253614.0
2018-06-14 11:05:00,51.17,51.21,51.12,51.17,126895.0,42.1079,42.1409,42.0668,42.1079,126895.0
2018-06-14 11:10:00,51.17,51.18,51.14,51.18,109559.0,42.1079,42.1162,42.0833,42.1162,109559.0
2018-06-14 11:15:00,51.18,51.2,51.16,51.19,56920.0,42.1162,42.1326,42.0997,42.1244,56920.0
2018-06-14 11:20:00,51.19,51.28,51.19,51.27,89873.0,42.1244,42.1985,42.1244,42.1902,89873.0
2018-06-14 11:25:00,51.27,51.29,51.25,51.27,110026.0,42.1902,42.2067,42.1738,42.1902,110026.0
2018-06-14 11:30:00,51.28,51.3,51.25,51.25,52924.0,42.1985,42.2149,42.1738,42.1738,52924.0
2018-06-14 11:35:00,51.25,51.26,51.22,51.23,79264.0,42.1738,42.182,42.1491,42.1573,79264.0
2018-06-14 11:40:00,51.22,51.24,51.2,51.21,118277.0,42.1491,42.1655,42.1326,42.1409,118277.0
2018-06-14 11:45:00,51.21,51.23,51.2,51.22,93634.0,42.1409,42.1573,42.1326,42.1491,93634.0
2018-06-14 11:50:00,51.23,51.24,51.2,51.23,97707.0,42.1573,42.1655,42.1326,42.1573,97707.0
2018-06-14 11:55:00,51.23,51.27,51.22,51.25,89921.0,42.1573,42.1902,42.1491,42.1738,89921.0
2018-06-14 12:00:00,51.25,51.28,51.24,51.28,56319.0,42.1738,42.1985,42.1655,42.1985,56319.0
2018-06-14 12:05:00,51.28,51.29,51.27,51.28,101849.0,42.1985,42.2067,42.1902,42.1985,101849.0
2018-06-14 12:10:00,51.29,51.3,51.26,51.27,75697.0,42.2067,42.2149,42.182,42.1902,75697.0
2018-06-14 12:15:00,51.28,51.3,51.27,51.28,44895.0,42.1985,42.2149,42.1902,42.1985,44895.0
2018-06-14 12:20:00,51.28,51.28,51.25,51.26,53271.0,42.1985,42.1985,42.1738,42.182,53271.0
2018-06-14 12:25:00,51.26,51.27,51.23,51.24,23085.0,42.182,42.1902,42.1573,42.1655,23085.0
2018-06-14 12:30:00,51.23,51.26,51.23,51.25,255022.0,42.1573,42.182,42.1573,42.1738,255022.0
2018-06-14 12:35:00,51.26,51.26,51.23,51.23,38598.0,42.182,42.182,42.1573,42.1573,38598.0
2018-06-14 12:40:00,51.23,51.28,51.23,51.28,33626.0,42.1573,42.1985,42.1573,42.1985,33626.0
2018-06-14 12:45:00,51.28,51.31,51.27,51.3,35908.0,42.1985,42.2231,42.1902,42.2149,35908.0
2018-06-14 12:50:00,51.3,51.31,51.28,51.29,107918.0,42.2149,42.2231,42.1985,42.2067,107918.0
2018-06-14 12:55:00,51.28,51.29,51.25,51.26,78843.0,42.1985,42.2067,42.1738,42.182,78843.0
2018-06-14 13:00:00,51.27,51.28,51.25,51.26,54737.0,42.1902,42.1985,42.1738,42.182,54737.0
2018-06-14 13:05:00,51.27,51.29,51.26,51.28,34216.0,42.1902,42.2067,42.182,42.1985,34216.0
2018-06-14 13:10:00,51.28,51.3,51.25,51.26,54753.0,42.1985,42.2149,42.1738,42.182,54753.0
2018-06-14 13:15:00,51.27,51.28,51.24,51.25,48690.0,42.1902,42.1985,42.1655,42.1738,48690.0
2018-06-14 13:20:00,51.26,51.27,51.25,51.27,14668.0,42.182,42.1902,42.1738,42.1902,14668.0
2018-06-14 13:25:00,51.27,51.28,51.26,51.27,25235.0,42.1902,42.1985,42.182,42.1902,25235.0
2018-06-14 13:30:00,51.27,51.27,51.24,51.25,65300.0,42.1902,42.1902,42.1655,42.1738,65300.0
2018-06-14 13:35:00,51.25,51.28,51.25,51.28,25968.0,42.1738,42.1985,42.1738,42.1985,25968.0
2018-06-14 13:40:00,51.27,51.28,51.26,51.26,45381.0,42.1902,42.1985,42.182,42.182,45381.0
2018-06-14 13:45:00,51.27,51.27,51.21,51.21,98985.0,42.1902,42.1902,42.1409,42.1409,98985.0
2018-06-14 13:50:00,51.2,51.24,51.2,51.23,37586.0,42.1326,42.1655,42.1326,42.1573,37586.0
2018-06-14 13:55:00,51.23,51.26,51.23,51.24,54474.0,42.1573,42.182,42.1573,42.1655,54474.0
2018-06-14 14:00:00,51.24,51.26,51.2,51.22,62785.0,42.1655,42.182,42.1326,42.1491,62785.0
2018-06-14 14:05:00,51.22,51.25,51.21,51.24,74745.0,42.1491,42.1738,42.1409,42.1655,74745.0
2018-06-14 14:10:00,51.24,51.28,51.23,51.26,54024.0,42.1655,42.1985,42.1573,42.182,54024.0
2018-06-14 14:15:00,51.25,51.26,51.22,51.24,57943.0,42.1738,42.182,42.1491,42.1655,57943.0
2018-06-14 14:20:00,51.23,51.24,51.2,51.23,140386.0,42.1573,42.1655,42.1326,42.1573,140386.0
2018-06-14 14:25:00,51.22,51.23,51.2,51.21,56923.0,42.1491,42.1573,42.1326,42.1409,56923.0
2018-06-14 14:30:00,51.21,51.24,51.2,51.2,203012.0,42.1409,42.1655,42.1326,42.1326,203012.0
2018-06-14 14:35:00,51.2,51.21,51.18,51.19,45207.0,42.1326,42.1409,42.1162,42.1244,45207.0
2018-06-14 14:40:00,51.19,51.23,51.18,51.21,116547.0,42.1244,42.1573,42.1162,42.1409,116547.0
2018-06-14 14:45:00,51.21,51.23,51.2,51.23,66554.0,42.1409,42.1573,42.1326,42.1573,66554.0
2018-06-14 14:50:00,51.23,51.24,51.21,51.21,67722.0,42.1573,42.1655,42.1409,42.1409,67722.0
2018-06-14 14:55:00,51.22,51.23,51.2,51.23,61270.0,42.1491,42.1573,42.1326,42.1573,61270.0
2018-06-14 15:00:00,51.23,51.24,51.2,51.24,67207.0,42.1573,42.1655,42.1326,42.1655,67207.0
2018-06-14 15:05:00,51.23,51.25,51.2,51.25,57857.0,42.1573,42.1738,42.1326,42.1738,57857.0
2018-06-14 15:10:00,51.24,51.25,51.23,51.25,62978.0,42.1655,42.1738,42.1573,42.1738,62978.0
2018-06-14 15:15:00,51.25,51.25,51.23,51.25,95183.0,42.1738,42.1738,42.1573,42.1738,95183.0
2018-06-14 15:20:00,51.24,51.27,51.23,51.26,93256.0,42.1655,42.1902,42.1573,42.182,93256.0
2018-06-14 15:25:00,51.26,51.28,51.26,51.27,49722.0,42.182,42.1985,42.182,42.1902,49722.0
2018-06-14 15:30:00,51.27,51.3,51.27,51.3,51512.0,42.1902,42.2149,42.1902,42.2149,51512.0
2018-06-14 15:35:00,51.3,51.3,51.28,51.29,27753.0,42.2149,42.2149,42.1985,42.2067,27753.0
2018-06-14 15:40:00,51.3,51.32,51.29,51.32,73827.0,42.2149,42.2314,42.2067,42.2314,73827.0
2018-06-14 15:45:00,51.32,51.32,51.29,51.3,195812.0,42.2314,42.2314,42.2067,42.2149,195812.0
2018-06-14 15:50:00,51.3,51.31,51.26,51.27,299825.0,42.2149,42.2231,42.182,42.1902,299825.0
2018-06-14 15:55:00,51.27,51.29,51.25,51.28,547677.0,42.1902,42.2067,42.1738,42.1985,547677.0
2018-06-15 09:30:00,50.84,50.95,50.74,50.91,293122.0,42.156,42.2472,42.0731,42.2141,293122.0
2018-06-15 09:35:00,50.92,51.08,50.92,51.03,257467.0,42.2224,42.355,42.2224,42.3136,257467.0
2018-06-15 09:40:00,51.02,51.04,50.93,50.98,294647.0,42.3053,42.3219,42.2307,42.2721,294647.0
2018-06-15 09:45:00,50.98,51.06,50.97,51.02,166497.0,42.2721,42.3385,42.2638,42.3053,166497.0
2018-06-15 09:50:00,51.02,51.1,50.99,51.09,232320.0,42.3053,42.3716,42.2804,42.3633,232320.0
2018-06-15 09:55:00,51.09,51.11,51.06,51.09,254344.0,42.3633,42.3799,42.3385,42.3633,254344.0
2018-06-15 10:00:00,51.09,51.18,51.07,51.15,236960.0,42.3633,42.438,42.3468,42.4131,236960.0
2018-06-15 10:05:00,51.16,51.22,51.13,51.22,141093.0,42.4214,42.4711,42.3965,42.4711,141093.0
2018-06-15 10:10:00,51.22,51.23,51.14,51.14,142738.0,42.4711,42.4794,42.4048,42.4048,142738.0
2018-06-15 10:15:00,51.14,51.17,51.1,51.12,210299.0,42.4048,42.4297,42.3716,42.3882,210299.0
2018-06-15 10:20:00,51.12,51.13,51.06,51.07,74989.0,42.3882,42.3965,42.3385,42.3468,74989.0
2018-06-15 10:25:00,51.08,51.13,51.07,51.11,104900.0,42.355,42.3965,42.3468,42.3799,104900.0
2018-06-15 10:30:00,51.1,51.13,51.03,51.05,222255.0,42.3716,42.3965,42.3136,42.3302,222255.0
2018-06-15 10:35:00,51.05,51.06,51.0,51.04,277208.0,42.3302,42.3385,42.2887,42.3219,277208.0
2018-06-15 10:40:00,51.05,51.14,51.04,51.1,118085.0,42.3302,42.4048,42.3219,42.3716,118085.0
2018-06-15 10:45:00,51.11,51.14,51.07,51.13,203787.0,42.3799,42.4048,42.3468,42.3965,203787.0
2018-06-15 10:50:00,51.13,51.14,51.08,51.1,290836.0,42.3965,42.4048,42.355,42.3716,290836.0
2018-06-15 10:55:00,51.1,51.13,51.09,51.11,96627.0,42.3716,42.3965,42.3633,42.3799,96627.0
2018-06-15 11:00:00,51.11,51.16,51.1,51.15,79493.0,42.3799,42.4214,42.3716,42.4131,79493.0
2018-06-15 11:05:00,51.15,51.18,51.15,51.18,72290.0,42.4131,42.438,42.4131,42.438,72290.0
2018-06-15 11:10:00,51.18,51.21,51.17,51.18,219096.0,42.438,42.4628,42.4297,42.438,219096.0
2018-06-15 11:15:00,51.18,51.19,51.16,51.16,120045.0,42.438,42.4463,42.4214,42.4214,120045.0
2018-06-15 11:20:00,51.16,51.18,51.15,51.16,72086.0,42.4214,42.438,42.4131,42.4214,72086.0
2018-06-15 11:25:00,51.16,51.17,51.12,51.13,126666.0,42.4214,42.4297,42.3882,42.3965,126666.0
2018-06-15 11:30:00,51.13,51.17,51.13,51.16,125930.0,42.3965,42.4297,42.3965,42.4214,125930.0
2018-06-15 11:35:00,51.16,51.19,51.15,51.16,59845.0,42.4214,42.4463,42.4131,42.4214,59845.0
2018-06-15 11:40:00,51.16,51.2,51.16,51.2,66478.0,42.4214,42.4545,42.4214,42.4545,66478.0
2018-06-15 11:45:00,51.2,51.21,51.16,51.17,85922.0,42.4545,42.4628,42.4214,42.4297,85922.0
2018-06-15 11:50:00,51.18,51.18,51.15,51.18,69532.0,42.438,42.438,42.4131,42.438,69532.0
2018-06-15 11:55:00,51.18,51.22,51.17,51.19,48779.0,42.438,42.4711,42.4297,42.4463,48779.0
2018-06-15 12:00:00,51.18,51.2,51.17,51.17,45245.0,42.438,42.4545,42.4297,42.4297,45245.0
2018-06-15 12:05:00,51.16,51.17,51.13,51.14,81018.0,42.4214,42.4297,42.3965,42.4048,81018.0
2018-06-15 12:10:00,51.14,51.14,51.11,51.12,40156.0,42.4048,42.4048,42.3799,42.3882,40156.0
2018-06-15 12:15:00,51.12,51.17,51.12,51.16,21577.0,42.3882,42.4297,42.3882,42.4214,21577.0
2018-06-15 12:20:00,51.16,51.17,51.15,51.16,31077.0,42.4214,42.4297,42.4131,42.4214,31077.0
2018-06-15 12:25:00,51.15,51.17,51.14,51.16,79398.0,42.4131,42.4297,42.4048,42.4214,79398.0
2018-06-15 12:30:00,51.16,51.18,51.15,51.16,37879.0,42.4214,42.438,42.4131,42.4214,37879.0
2018-06-15 12:35:00,51.16,51.19,51.15,51.16,206816.0,42.4214,42.4463,42.4131,42.4214,206816.0
2018-06-15 12:40:00,51.16,51.18,51.14,51.16,72675.0,42.4214,42.438,42.4048,42.4214,72675.0
2018-06-15 12:45:00,51.15,51.17,51.15,51.16,62049.0,42.4131,42.4297,42.4131,42.4214,62049.0
2018-06-15 12:50:00,51.16,51.17,51.14,51.15,68268.0,42.4214,42.4297,42.4048,42.4131,68268.0
2018-06-15 12:55:00,51.16,51.17,51.15,51.16,39946.0,42.4214,42.4297,42.4131,42.4214,39946.0
2018-06-15 13:00:00,51.16,51.17,51.14,51.16,63975.0,42.4214,42.4297,42.4048,42.4214,63975.0
2018-06-15 13:05:00,51.15,51.17,51.14,51.15,37240.0,42.4131,42.4297,42.4048,42.4131,37240.0
2018-06-15 13:10:00,51.15,51.18,51.15,51.16,45986.0,42.4131,42.438,42.4131,42.4214,45986.0
2018-06-15 13:15:00,51.16,51.18,51.16,51.18,29034.0,42.4214,42.438,42.4214,42.438,29034.0
2018-06-15 13:20:00,51.18,51.19,51.17,51.18,38673.0,42.438,42.4463,42.4297,42.438,38673.0
2018-06-15 13:25:00,51.18,51.21,51.18,51.2,146476.0,42.438,42.4628,42.438,42.4545,146476.0
2018-06-15 13:30:00,51.2,51.21,51.19,51.21,35994.0,42.4545,42.4628,42.4463,42.4628,35994.0
2018-06-15 13:35:00,51.21,51.22,51.19,51.22,55504.0,42.4628,42.4711,42.4463,42.4711,55504.0
2018-06-15 13:40:00,51.22,51.22,51.18,51.19,121560.0,42.4711,42.4711,42.438,42.4463,121560.0
2018-06-15 13:45:00,51.19,51.21,51.18,51.19,116424.0,42.4463,42.4628,42.438,42.4463,116424.0
2018-06-15 13:50:00,51.19,51.21,51.18,51.19,85954.0,42.4463,42.4628,42.438,42.4463,85954.0
2018-06-15 13:55:00,51.19,51.21,51.18,51.2,85626.0,42.4463,42.4628,42.438,42.4545,85626.0
2018-06-15 14:00:00,51.21,51.22,51.2,51.22,69726.0,42.4628,42.4711,42.4545,42.4711,69726.0
2018-06-15 14:05:00,51.22,51.23,51.2,51.23,45480.0,42.4711,42.4794,42.4545,42.4794,45480.0
2018-06-15 14:10:00,51.23,51.23,51.21,51.23,59562.0,42.4794,42.4794,42.4628,42.4794,59562.0
2018-06-15 14:15:00,51.22,51.26,51.22,51.26,54143.0,42.4711,42.5043,42.4711,42.5043,54143.0
2018-06-15 14:20:00,51.26,51.34,51.26,51.32,150571.0,42.5043,42.5706,42.5043,42.5541,150571.0
2018-06-15 14:25:00,51.32,51.37,51.31,51.35,168485.0,42.5541,42.5955,42.5458,42.5789,168485.0
2018-06-15 14:30:00,51.35,51.38,51.35,51.37,237672.0,42.5789,42.6038,42.5789,42.5955,237672.0
2018-06-15 14:35:00,51.36,51.37,51.32,51.34,177036.0,42.5872,42.5955,42.5541,42.5706,177036.0
2018-06-15 14:40:00,51.34,51.35,51.33,51.35,47093.0,42.5706,42.5789,42.5623,42.5789,47093.0
2018-06-15 14:45:00,51.35,51.36,51.33,51.34,156993.0,42.5789,42.5872,42.5623,42.5706,156993.0
2018-06-15 14:50:00,51.33,51.36,51.33,51.36,56731.0,42.5623,42.5872,42.5623,42.5872,56731.0
2018-06-15 14:55:00,51.36,51.36,51.33,51.34,84908.0,42.5872,42.5872,42.5623,42.5706,84908.0
2018-06-15 15:00:00,51.34,51.34,51.32,51.33,195986.0,42.5706,42.5706,42.5541,42.5623,195986.0
2018-06-15 15:05:00,51.33,51.35,51.33,51.34,130911.0,42.5623,42.5789,42.5623,42.5706,130911.0
2018-06-15 15:10:00,51.34,51.34,51.32,51.32,83503.0,42.5706,42.5706,42.5541,42.5541,83503.0
2018-06-15 15:15:00,51.31,51.32,51.27,51.27,105078.0,42.5458,42.5541,42.5126,42.5126,105078.0
2018-06-15 15:20:00,51.28,51.33,51.27,51.33,78780.0,42.5209,42.5623,42.5126,42.5623,78780.0
2018-06-15 15:25:00,51.33,51.38,51.32,51.37,218129.0,42.5623,42.6038,42.5541,42.5955,218129.0
2018-06-15 15:30:00,51.36,51.39,51.36,51.39,151486.0,42.5872,42.6121,42.5872,42.6121,151486.0
2018-06-15 15:35:00,51.38,51.43,51.38,51.43,246997.0,42.6038,42.6453,42.6038,42.6453,246997.0
2018-06-15 15:40:00,51.43,51.45,51.4,51.45,536144.0,42.6453,42.6618,42.6204,42.6618,536144.0
2018-06-15 15:45:00,51.45,51.47,51.43,51.46,496884.0,42.6618,42.6784,42.6453,42.6701,496884.0
2018-06-15 15:50:00,51.47,51.48,51.44,51.44,764580.0,42.6784,42.6867,42.6536,42.6536,764580.0
2018-06-15 15:55:00,51.45,51.57,51.44,51.53,2286707.0,42.6618,42.7613,42.6536,42.7282,2286707.0
2018-06-18 09:30:00,51.37,51.39,51.15,51.17,342093.0,42.5955,42.6121,42.4131,42.4297,342093.0
2018-06-18 09:35:00,51.16,51.18,51.08,51.09,730553.0,42.4214,42.438,42.355,42.3633,730553.0
2018-06-18 09:40:00,51.08,51.09,50.97,50.99,538209.0,42.355,42.3633,42.2638,42.2804,538209.0
2018-06-18 09:45:00,51.0,51.02,50.95,50.98,379031.0,42.2887,42.3053,42.2472,42.2721,379031.0
2018-06-18 09:50:00,50.98,50.98,50.9,50.97,288104.0,42.2721,42.2721,42.2058,42.2638,288104.0
2018-06-18 09:55:00,50.96,51.0,50.94,50.99,139449.0,42.2555,42.2887,42.239,42.2804,139449.0
2018-06-18 10:00:00,50.99,51.01,50.96,50.97,191565.0,42.2804,42.297,42.2555,42.2638,191565.0
2018-06-18 10:05:00,50.97,50.97,50.83,50.85,394616.0,42.2638,42.2638,42.1477,42.1643,394616.0
2018-06-18 10:10:00,50.85,50.86,50.82,50.84,222921.0,42.1643,42.1726,42.1395,42.156,222921.0
2018-06-18 10:15:00,50.84,50.86,50.78,50.84,330174.0,42.156,42.1726,42.1063,42.156,330174.0
2018-06-18 10:20:00,50.84,50.88,50.82,50.87,228615.0,42.156,42.1892,42.1395,42.1809,228615.0
2018-06-18 10:25:00,50.86,50.89,50.85,50.87,318918.0,42.1726,42.1975,42.1643,42.1809,318918.0
2018-06-18 10:30:00,50.87,50.88,50.81,50.82,211466.0,42.1809,42.1892,42.1312,42.1395,211466.0
2018-06-18 10:35:00,50.82,50.86,50.8,50.84,249992.0,42.1395,42.1726,42.1229,42.156,249992.0
2018-06-18 10:40:00,50.84,50.85,50.79,50.8,115890.0,42.156,42.1643,42.1146,42.1229,115890.0
2018-06-18 10:45:00,50.8,50.85,50.8,50.84,69444.0,42.1229,42.1643,42.1229,42.156,69444.0
2018-06-18 10:50:00,50.84,50.84,50.75,50.76,95696.0,42.156,42.156,42.0814,42.0897,95696.0
2018-06-18 10:55:00,50.75,50.78,50.73,50.77,124127.0,42.0814,42.1063,42.0648,42.098,124127.0
2018-06-18 11:00:00,50.76,50.78,50.72,50.76,395214.0,42.0897,42.1063,42.0565,42.0897,395214.0
2018-06-18 11:05:00,50.76,50.81,50.74,50.8,158343.0,42.0897,42.1312,42.0731,42.1229,158343.0
2018-06-18 11:10:00,50.8,50.81,50.76,50.78,98427.0,42.1229,42.1312,42.0897,42.1063,98427.0
2018-06-18 11:15:00,50.78,50.79,50.75,50.78,124013.0,42.1063,42.1146,42.0814,42.1063,124013.0
2018-06-18 11:20:00,50.78,50.78,50.72,50.73,68373.0,42.1063,42.1063,42.0565,42.0648,68373.0
2018-06-18 11:25:00,50.73,50.74,50.71,50.71,72557.0,42.0648,42.0731,42.0482,42.0482,72557.0
2018-06-18 11:30:00,50.71,50.73,50.69,50.7,119668.0,42.0482,42.0648,42.0317,42.04,119668.0
2018-06-18 11:35:00,50.7,50.71,50.66,50.66,67479.0,42.04,42.0482,42.0068,42.0068,67479.0
2018-06-18 11:40:00,50.67,50.67,50.65,50.66,144017.0,42.0151,42.0151,41.9985,42.0068,144017.0
2018-06-18 11:45:00,50.66,50.69,50.66,50.68,60387.0,42.0068,42.0317,42.0068,42.0234,60387.0
2018-06-18 11:50:00,50.68,50.74,50.67,50.73,218484.0,42.0234,42.0731,42.0151,42.0648,218484.0
2018-06-18 11:55:00,50.73,50.73,50.68,50.7,55191.0,42.0648,42.0648,42.0234,42.04,55191.0
2018-06-18 12:00:00,50.69,50.71,50.66,50.67,115380.0,42.0317,42.0482,42.0068,42.0151,115380.0
2018-06-18 12:05:00,50.68,50.68,50.66,50.66,65836.0,42.0234,42.0234,42.0068,42.0068,65836.0
2018-06-18 12:10:00,50.66,50.67,50.64,50.65,75883.0,42.0068,42.0151,41.9902,41.9985,75883.0
2018-06-18 12:15:00,50.65,50.67,50.61,50.63,218745.0,41.9985,42.0151,41.9653,41.9819,218745.0
2018-06-18 12:20:00,50.62,50.62,50.6,50.61,86385.0,41.9736,41.9736,41.957,41.9653,86385.0
2018-06-18 12:25:00,50.61,50.61,50.56,50.58,97602.0,41.9653,41.9653,41.9239,41.9404,97602.0
2018-06-18 12:30:00,50.58,50.63,50.58,50.63,42238.0,41.9404,41.9819,41.9404,41.9819,42238.0
2018-06-18 12:35:00,50.62,50.63,50.61,50.63,70067.0,41.9736,41.9819,41.9653,41.9819,70067.0
2018-06-18 12:40:00,50.63,50.64,50.62,50.63,263087.0,41.9819,41.9902,41.9736,41.9819,263087.0
2018-06-18 12:45:00,50.63,50.65,50.63,50.64,90983.0,41.9819,41.9985,41.9819,41.9902,90983.0
2018-06-18 12:50:00,50.63,50.65,50.62,50.63,130154.0,41.9819,41.9985,41.9736,41.9819,130154.0
2018-06-18 12:55:00,50.62,50.65,50.61,50.64,168232.0,41.9736,41.9985,41.9653,41.9902,168232.0
2018-06-18 13:00:00,50.63,50.64,50.62,50.63,172901.0,41.9819,41.9902,41.9736,41.9819,172901.0
2018-06-18 13:05:00,50.63,50.65,50.63,50.64,222308.0,41.9819,41.9985,41.9819,41.9902,222308.0
2018-06-18 13:10:00,50.65,50.65,50.64,50.65,13795.0,41.9985,41.9985,41.9902,41.9985,13795.0
2018-06-18 13:15:00,50.65,50.65,50.61,50.62,61880.0,41.9985,41.9985,41.9653,41.9736,61880.0
2018-06-18 13:20:00,50.61,50.65,50.61,50.64,117967.0,41.9653,41.9985,41.9653,41.9902,117967.0
2018-06-18 13:25:00,50.64,50.64,50.62,50.63,63415.0,41.9902,41.9902,41.9736,41.9819,63415.0
2018-06-18 13:30:00,50.63,50.66,50.62,50.65,83578.0,41.9819,42.0068,41.9736,41.9985,83578.0
2018-06-18 13:35:00,50.64,50.66,50.64,50.65,53030.0,41.9902,42.0068,41.9902,41.9985,53030.0
2018-06-18 13:40:00,50.65,50.67,50.64,50.64,108982.0,41.9985,42.0151,41.9902,41.9902,108982.0
2018-06-18 13:45:00,50.64,50.68,50.64,50.67,81336.0,41.9902,42.0234,41.9902,42.0151,81336.0
2018-06-18 13:50:00,50.67,50.68,50.65,50.68,216767.0,42.0151,42.0234,41.9985,42.0234,216767.0
2018-06-18 13:55:00,50.67,50.71,50.66,50.71,173399.0,42.0151,42.0482,42.0068,42.0482,173399.0
2018-06-18 14:00:00,50.71,50.72,50.68,50.69,155614.0,42.0482,42.0565,42.0234,42.0317,155614.0
2018-06-18 14:05:00,50.7,50.73,50.68,50.73,129007.0,42.04,42.0648,42.0234,42.0648,129007.0
2018-06-18 14:10:00,50.73,50.73,50.7,50.71,84188.0,42.0648,42.0648,42.04,42.0482,84188.0
2018-06-18 14:15:00,50.72,50.75,50.71,50.74,74743.0,42.0565,42.0814,42.0482,42.0731,74743.0
2018-06-18 14:20:00,50.74,50.78,50.73,50.78,112209.0,42.0731,42.1063,42.0648,42.1063,112209.0
2018-06-18 14:25:00,50.77,50.79,50.76,50.78,144882.0,42.098,42.1146,42.0897,42.1063,144882.0
2018-06-18 14:30:00,50.78,50.8,50.75,50.79,142348.0,42.1063,42.1229,42.0814,42.1146,142348.0
2018-06-18 14:35:00,50.78,50.79,50.76,50.78,115801.0,42.1063,42.1146,42.0897,42.1063,115801.0
2018-06-18 14:40:00,50.78,50.8,50.77,50.79,62029.0,42.1063,42.1229,42.098,42.1146,62029.0
2018-06-18 14:45:00,50.79,50.79,50.74,50.75,64804.0,42.1146,42.1146,42.0731,42.0814,64804.0
2018-06-18 14:50:00,50.74,50.76,50.73,50.73,65734.0,42.0731,42.0897,42.0648,42.0648,65734.0
2018-06-18 14:55:00,50.73,50.74,50.71,50.73,108896.0,42.0648,42.0731,42.0482,42.0648,108896.0
2018-06-18 15:00:00,50.73,50.74,50.72,50.73,58203.0,42.0648,42.0731,42.0565,42.0648,58203.0
2018-06-18 15:05:00,50.73,50.75,50.73,50.75,102697.0,42.0648,42.0814,42.0648,42.0814,102697.0
2018-06-18 15:10:00,50.75,50.75,50.72,50.74,106395.0,42.0814,42.0814,42.0565,42.0731,106395.0
2018-06-18 15:15:00,50.74,50.75,50.73,50.75,99868.0,42.0731,42.0814,42.0648,42.0814,99868.0
2018-06-18 15:20:00,50.75,50.76,50.74,50.74,99593.0,42.0814,42.0897,42.0731,42.0731,99593.0
2018-06-18 15:25:00,50.74,50.75,50.71,50.72,154324.0,42.0731,42.0814,42.0482,42.0565,154324.0
2018-06-18 15:30:00,50.72,50.74,50.71,50.73,105752.0,42.0565,42.0731,42.0482,42.0648,105752.0
2018-06-18 15:35:00,50.73,50.74,50.71,50.72,267382.0,42.0648,42.0731,42.0482,42.0565,267382.0
2018-06-18 15:40:00,50.72,50.73,50.7,50.73,225845.0,42.0565,42.0648,42.04,42.0648,225845.0
2018-06-18 15:45:00,50.73,50.8,50.73,50.8,467546.0,42.0648,42.1229,42.0648,42.1229,467546.0
2018-06-18 15:50:00,50.8,50.8,50.77,50.79,384066.0,42.1229,42.1229,42.098,42.1146,384066.0
2018-06-18 15:55:00,50.79,50.81,50.77,50.79,1188976.0,42.1146,42.1312,42.098,42.1146,1188976.0
2018-06-19 09:30:00,50.6,50.78,50.57,50.67,327391.0,41.957,42.1063,41.9322,42.0151,327391.0
2018-06-19 09:35:00,50.66,50.81,50.63,50.8,286362.0,42.0068,42.1312,41.9819,42.1229,286362.0
2018-06-19 09:40:00,50.79,50.87,50.78,50.84,552814.0,42.1146,42.1809,42.1063,42.156,552814.0
2018-06-19 09:45:00,50.84,50.88,50.81,50.85,266574.0,42.156,42.1892,42.1312,42.1643,266574.0
2018-06-19 09:50:00,50.85,50.91,50.84,50.86,212260.0,42.1643,42.2141,42.156,42.1726,212260.0
2018-06-19 09:55:00,50.86,50.91,50.84,50.9,618049.0,42.1726,42.2141,42.156,42.2058,618049.0
2018-06-19 10:00:00,50.89,50.97,50.88,50.94,172012.0,42.1975,42.2638,42.1892,42.239,172012.0
2018-06-19 10:05:00,50.94,50.96,50.91,50.91,124231.0,42.239,42.2555,42.2141,42.2141,124231.0
2018-06-19 10:10:00,50.91,50.95,50.89,50.9,123685.0,42.2141,42.2472,42.1975,42.2058,123685.0
2018-06-19 10:15:00,50.9,50.95,50.89,50.93,190740.0,42.2058,42.2472,42.1975,42.2307,190740.0
2018-06-19 10:20:00,50.93,50.96,50.87,50.95,150962.0,42.2307,42.2555,42.1809,42.2472,150962.0
2018-06-19 10:25:00,50.95,51.04,50.94,51.03,208903.0,42.2472,42.3219,42.239,42.3136,208903.0
2018-06-19 10:30:00,51.04,51.16,51.03,51.14,268807.0,42.3219,42.4214,42.3136,42.4048,268807.0
2018-06-19 10:35:00,51.14,51.15,51.06,51.07,206765.0,42.4048,42.4131,42.3385,42.3468,206765.0
2018-06-19 10:40:00,51.06,51.09,51.02,51.02,157120.0,42.3385,42.3633,42.3053,42.3053,157120.0
2018-06-19 10:45:00,51.03,51.07,50.99,51.01,232554.0,42.3136,42.3468,42.2804,42.297,232554.0
2018-06-19 10:50:00,51.0,51.03,50.98,51.0,162560.0,42.2887,42.3136,42.2721,42.2887,162560.0
2018-06-19 10:55:00,51.0,51.04,50.99,51.0,150110.0,42.2887,42.3219,42.2804,42.2887,150110.0
2018-06-19 11:00:00,50.99,51.04,50.99,51.02,167248.0,42.2804,42.3219,42.2804,42.3053,167248.0
2018-06-19 11:05:00,51.02,51.02,50.97,50.98,126115.0,42.3053,42.3053,42.2638,42.2721,126115.0
2018-06-19 11:10:00,50.98,51.01,50.97,50.99,280298.0,42.2721,42.297,42.2638,42.2804,280298.0
2018-06-19 11:15:00,50.99,51.03,50.96,51.02,212147.0,42.2804,42.3136,42.2555,42.3053,212147.0
2018-06-19 11:20:00,51.02,51.04,50.99,51.01,160876.0,42.3053,42.3219,42.2804,42.297,160876.0
2018-06-19 11:25:00,51.02,51.03,50.99,51.01,183586.0,42.3053,42.3136,42.2804,42.297,183586.0
2018-06-19 11:30:00,51.01,51.02,50.95,50.96,202349.0,42.297,42.3053,42.2472,42.2555,202349.0
2018-06-19 11:35:00,50.96,50.97,50.95,50.97,71848.0,42.2555,42.2638,42.2472,42.2638,71848.0
2018-06-19 11:40:00,50.96,51.01,50.96,51.01,125585.0,42.2555,42.297,42.2555,42.297,125585.0
2018-06-19 11:45:00,51.01,51.09,51.01,51.08,149692.0,42.297,42.3633,42.297,42.355,149692.0
2018-06-19 11:50:00,51.08,51.1,51.06,51.08,171066.0,42.355,42.3716,42.3385,42.355,171066.0
2018-06-19 11:55:00,51.07,51.11,51.07,51.09,149906.0,42.3468,42.3799,42.3468,42.3633,149906.0
2018-06-19 12:00:00,51.09,51.1,51.02,51.04,113631.0,42.3633,42.3716,42.3053,42.3219,113631.0
2018-06-19 12:05:00,51.04,51.05,51.01,51.02,106517.0,42.3219,42.3302,42.297,42.3053,106517.0
2018-06-19 12:10:00,51.02,51.03,50.97,50.98,66801.0,42.3053,42.3136,42.2638,42.2721,66801.0
2018-06-19 12:15:00,50.98,51.02,50.97,51.01,113061.0,42.2721,42.3053,42.2638,42.297,113061.0
2018-06-19 12:20:00,51.01,51.02,50.98,51.01,102308.0,42.297,42.3053,42.2721,42.297,102308.0
2018-06-19 12:25:00,51.01,51.02,51.0,51.01,108516.0,42.297,42.3053,42.2887,42.297,108516.0
2018-06-19 12:30:00,51.01,51.02,50.99,51.01,227834.0,42.297,42.3053,42.2804,42.297,227834.0
2018-06-19 12:35:00,51.01,51.02,50.99,51.0,134592.0,42.297,42.3053,42.2804,42.2887,134592.0
2018-06-19 12:40:00,51.0,51.0,50.97,50.98,145911.0,42.2887,42.2887,42.2638,42.2721,145911.0
2018-06-19 12:45:00,50.98,51.0,50.98,50.99,84594.0,42.2721,42.2887,42.2721,42.2804,84594.0
2018-06-19 12:50:00,50.99,51.01,50.98,51.0,131053.0,42.2804,42.297,42.2721,42.2887,131053.0
2018-06-19 12:55:00,51.0,51.03,50.99,51.02,63812.0,42.2887,42.3136,42.2804,42.3053,63812.0
2018-06-19 13:00:00,51.02,51.03,50.99,50.99,87307.0,42.3053,42.3136,42.2804,42.2804,87307.0
2018-06-19 13:05:00,50.99,51.02,50.99,51.02,51406.0,42.2804,42.3053,42.2804,42.3053,51406.0
2018-06-19 13:10:00,51.02,51.03,51.0,51.02,35335.0,42.3053,42.3136,42.2887,42.3053,35335.0
2018-06-19 13:15:00,51.03,51.04,51.0,51.0,74723.0,42.3136,42.3219,42.2887,42.2887,74723.0
2018-06-19 13:20:00,51.0,51.0,50.99,51.0,84085.0,42.2887,42.2887,42.2804,42.2887,84085.0
2018-06-19 13:25:00,51.0,51.0,50.97,50.98,74586.0,42.2887,42.2887,42.2638,42.2721,74586.0
2018-06-19 13:30:00,50.98,50.98,50.92,50.93,82230.0,42.2721,42.2721,42.2224,42.2307,82230.0
2018-06-19 13:35:00,50.93,50.96,50.92,50.96,85791.0,42.2307,42.2555,42.2224,42.2555,85791.0
2018-06-19 13:40:00,50.97,50.98,50.96,50.98,53731.0,42.2638,42.2721,42.2555,42.2721,53731.0
2018-06-19 13:45:00,50.98,51.02,50.98,51.01,63511.0,42.2721,42.3053,42.2721,42.297,63511.0
2018-06-19 13:50:00,51.01,51.04,51.01,51.03,126595.0,42.297,42.3219,42.297,42.3136,126595.0
2018-06-19 13:55:00,51.03,51.04,51.02,51.04,100170.0,42.3136,42.3219,42.3053,42.3219,100170.0
2018-06-19 14:00:00,51.04,51.07,51.04,51.06,123013.0,42.3219,42.3468,42.3219,42.3385,123013.0
2018-06-19 14:05:00,51.05,51.09,51.05,51.08,149708.0,42.3302,42.3633,42.3302,42.355,149708.0
2018-06-19 14:10:00,51.07,51.09,51.06,51.09,28003.0,42.3468,42.3633,42.3385,42.3633,28003.0
2018-06-19 14:15:00,51.09,51.1,51.07,51.08,89175.0,42.3633,42.3716,42.3468,42.355,89175.0
2018-06-19 14:20:00,51.08,51.08,51.06,51.07,33958.0,42.355,42.355,42.3385,42.3468,33958.0
2018-06-19 14:25:00,51.07,51.08,51.04,51.05,79825.0,42.3468,42.355,42.3219,42.3302,79825.0
2018-06-19 14:30:00,51.05,51.05,51.03,51.04,42130.0,42.3302,42.3302,42.3136,42.3219,42130.0
2018-06-19 14:35:00,51.04,51.04,51.01,51.03,42985.0,42.3219,42.3219,42.297,42.3136,42985.0
2018-06-19 14:40:00,51.03,51.05,51.02,51.04,52926.0,42.3136,42.3302,42.3053,42.3219,52926.0
2018-06-19 14:45:00,51.04,51.06,51.03,51.05,40691.0,42.3219,42.3385,42.3136,42.3302,40691.0
2018-06-19 14:50:00,51.05,51.08,51.04,51.06,85184.0,42.3302,42.355,42.3219,42.3385,85184.0
2018-06-19 14:55:00,51.07,51.12,51.06,51.1,201420.0,42.3468,42.3882,42.3385,42.3716,201420.0
2018-06-19 15:00:00,51.1,51.11,51.07,51.07,61918.0,42.3716,42.3799,42.3468,42.3468,61918.0
2018-06-19 15:05:00,51.07,51.08,51.06,51.06,59508.0,42.3468,42.355,42.3385,42.3385,59508.0
2018-06-19 15:10:00,51.06,51.07,51.04,51.04,37374.0,42.3385,42.3468,42.3219,42.3219,37374.0
2018-06-19 15:15:00,51.05,51.05,51.02,51.02,155665.0,42.3302,42.3302,42.3053,42.3053,155665.0
2018-06-19 15:20:00,51.02,51.03,50.98,50.98,118559.0,42.3053,42.3136,42.2721,42.2721,118559.0
2018-06-19 15:25:00,50.98,51.01,50.97,50.97,103832.0,42.2721,42.297,42.2638,42.2638,103832.0
2018-06-19 15:30:00,50.97,51.0,50.97,50.98,335727.0,42.2638,42.2887,42.2638,42.2721,335727.0
2018-06-19 15:35:00,50.97,51.01,50.97,51.01,253140.0,42.2638,42.297,42.2638,42.297,253140.0
2018-06-19 15:40:00,51.0,51.02,50.98,51.02,133647.0,42.2887,42.3053,42.2721,42.3053,133647.0
2018-06-19 15:45:00,51.02,51.02,50.97,50.98,259880.0,42.3053,42.3053,42.2638,42.2721,259880.0
2018-06-19 15:50:00,50.98,51.02,50.98,51.02,206154.0,42.2721,42.3053,42.2721,42.3053,206154.0
2018-06-19 15:55:00,51.02,51.05,51.01,51.04,572245.0,42.3053,42.3302,42.297,42.3219,572245.0
2018-06-20 09:30:00,51.21,51.22,51.01,51.04,304587.0,42.4628,42.4711,42.297,42.3219,304587.0
2018-06-20 09:35:00,51.04,51.08,50.94,51.05,282121.0,42.3219,42.355,42.239,42.3302,282121.0
2018-06-20 09:40:00,51.04,51.05,50.99,51.01,94039.0,42.3219,42.3302,42.2804,42.297,94039.0
2018-06-20 09:45:00,51.02,51.02,50.91,50.94,292078.0,42.3053,42.3053,42.2141,42.239,292078.0
2018-06-20 09:50:00,50.94,51.03,50.92,51.03,128430.0,42.239,42.3136,42.2224,42.3136,128430.0
2018-06-20 09:55:00,51.02,51.04,50.98,51.03,256391.0,42.3053,42.3219,42.2721,42.3136,256391.0
2018-06-20 10:00:00,51.04,51.04,50.99,51.0,158799.0,42.3219,42.3219,42.2804,42.2887,158799.0
2018-06-20 10:05:00,51.0,51.02,50.94,50.96,119515.0,42.2887,42.3053,42.239,42.2555,119515.0
2018-06-20 10:10:00,50.96,50.96,50.88,50.91,190692.0,42.2555,42.2555,42.1892,42.2141,190692.0
2018-06-20 10:15:00,50.9,50.96,50.89,50.92,276575.0,42.2058,42.2555,42.1975,42.2224,276575.0
2018-06-20 10:20:00,50.93,50.95,50.91,50.91,70547.0,42.2307,42.2472,42.2141,42.2141,70547.0
2018-06-20 10:25:00,50.91,51.02,50.9,51.01,250123.0,42.2141,42.3053,42.2058,42.297,250123.0
2018-06-20 10:30:00,51.01,51.02,50.96,51.01,270492.0,42.297,42.3053,42.2555,42.297,270492.0
2018-06-20 10:35:00,51.01,51.01,50.97,50.99,173883.0,42.297,42.297,42.2638,42.2804,173883.0
2018-06-20 10:40:00,51.0,51.01,50.97,51.01,218574.0,42.2887,42.297,42.2638,42.297,218574.0
2018-06-20 10:45:00,51.01,51.01,50.98,50.99,99021.0,42.297,42.297,42.2721,42.2804,99021.0
2018-06-20 10:50:00,51.0,51.01,50.97,51.0,70666.0,42.2887,42.297,42.2638,42.2887,70666.0
2018-06-20 10:55:00,51.0,51.01,50.98,50.98,45636.0,42.2887,42.297,42.2721,42.2721,45636.0
2018-06-20 11:00:00,50.99,51.0,50.96,50.99,148826.0,42.2804,42.2887,42.2555,42.2804,148826.0
2018-06-20 11:05:00,51.0,51.0,50.98,50.99,101704.0,42.2887,42.2887,42.2721,42.2804,101704.0
2018-06-20 11:10:00,51.0,51.01,50.96,50.97,221264.0,42.2887,42.297,42.2555,42.2638,221264.0
2018-06-20 11:15:00,50.98,51.03,50.97,51.03,92035.0,42.2721,42.3136,42.2638,42.3136,92035.0
2018-06-20 11:20:00,51.02,51.06,51.02,51.06,71350.0,42.3053,42.3385,42.3053,42.3385,71350.0
2018-06-20 11:25:00,51.06,51.07,51.02,51.02,126194.0,42.3385,42.3468,42.3053,42.3053,126194.0
2018-06-20 11:30:00,51.03,51.05,51.0,51.01,63735.0,42.3136,42.3302,42.2887,42.297,63735.0
2018-06-20 11:35:00,51.01,51.04,51.01,51.02,67083.0,42.297,42.3219,42.297,42.3053,67083.0
2018-06-20 11:40:00,51.03,51.05,51.01,51.03,62427.0,42.3136,42.3302,42.297,42.3136,62427.0
2018-06-20 11:45:00,51.03,51.03,51.01,51.02,36565.0,42.3136,42.3136,42.297,42.3053,36565.0
2018-06-20 11:50:00,51.02,51.03,50.99,51.0,71014.0,42.3053,42.3136,42.2804,42.2887,71014.0
2018-06-20 11:55:00,51.0,51.06,50.99,51.04,51823.0,42.2887,42.3385,42.2804,42.3219,51823.0
2018-06-20 12:00:00,51.04,51.05,51.02,51.05,46699.0,42.3219,42.3302,42.3053,42.3302,46699.0
2018-06-20 12:05:00,51.06,51.08,51.04,51.07,65536.0,42.3385,42.355,42.3219,42.3468,65536.0
2018-06-20 12:10:00,51.07,51.08,51.05,51.07,43285.0,42.3468,42.355,42.3302,42.3468,43285.0
2018-06-20 12:15:00,51.08,51.1,51.06,51.09,37070.0,42.355,42.3716,42.3385,42.3633,37070.0
2018-06-20 12:20:00,51.09,51.13,51.09,51.11,43899.0,42.3633,42.3965,42.3633,42.3799,43899.0
2018-06-20 12:25:00,51.11,51.12,51.09,51.12,45499.0,42.3799,42.3882,42.3633,42.3882,45499.0
2018-06-20 12:30:00,51.12,51.13,51.1,51.13,30883.0,42.3882,42.3965,42.3716,42.3965,30883.0
2018-06-20 12:35:00,51.13,51.15,51.12,51.15,28044.0,42.3965,42.4131,42.3882,42.4131,28044.0
2018-06-20 12:40:00,51.15,51.17,51.13,51.16,41179.0,42.4131,42.4297,42.3965,42.4214,41179.0
2018-06-20 12:45:00,51.16,51.18,51.15,51.16,43497.0,42.4214,42.438,42.4131,42.4214,43497.0
2018-06-20 12:50:00,51.17,51.18,51.15,51.17,154632.0,42.4297,42.438,42.4131,42.4297,154632.0
2018-06-20 12:55:00,51.16,51.17,51.14,51.17,135568.0,42.4214,42.4297,42.4048,42.4297,135568.0
2018-06-20 13:00:00,51.17,51.18,51.16,51.17,106942.0,42.4297,42.438,42.4214,42.4297,106942.0
2018-06-20 13:05:00,51.18,51.2,51.17,51.19,164061.0,42.438,42.4545,42.4297,42.4463,164061.0
2018-06-20 13:10:00,51.19,51.19,51.17,51.17,24768.0,42.4463,42.4463,42.4297,42.4297,24768.0
2018-06-20 13:15:00,51.18,51.19,51.17,51.18,65083.0,42.438,42.4463,42.4297,42.438,65083.0
2018-06-20 13:20:00,51.17,51.18,51.15,51.16,47937.0,42.4297,42.438,42.4131,42.4214,47937.0
2018-06-20 13:25:00,51.15,51.15,51.12,51.12,185559.0,42.4131,42.4131,42.3882,42.3882,185559.0
2018-06-20 13:30:00,51.12,51.13,51.08,51.09,68916.0,42.3882,42.3965,42.355,42.3633,68916.0
2018-06-20 13:35:00,51.09,51.12,51.08,51.09,45523.0,42.3633,42.3882,42.355,42.3633,45523.0
2018-06-20 13:40:00,51.09,51.1,51.08,51.09,44001.0,42.3633,42.3716,42.355,42.3633,44001.0
2018-06-20 13:45:00,51.09,51.11,51.08,51.09,38198.0,42.3633,42.3799,42.355,42.3633,38198.0
2018-06-20 13:50:00,51.08,51.1,51.07,51.1,101166.0,42.355,42.3716,42.3468,42.3716,101166.0
2018-06-20 13:55:00,51.09,51.12,51.08,51.12,101434.0,42.3633,42.3882,42.355,42.3882,101434.0
2018-06-20 14:00:00,51.12,51.12,51.1,51.12,29372.0,42.3882,42.3882,42.3716,42.3882,29372.0
2018-06-20 14:05:00,51.12,51.12,51.1,51.12,19958.0,42.3882,42.3882,42.3716,42.3882,19958.0
2018-06-20 14:10:00,51.12,51.12,51.08,51.1,131727.0,42.3882,42.3882,42.355,42.3716,131727.0
2018-06-20 14:15:00,51.1,51.12,51.09,51.11,42268.0,42.3716,42.3882,42.3633,42.3799,42268.0
2018-06-20 14:20:00,51.11,51.12,51.09,51.1,44881.0,42.3799,42.3882,42.3633,42.3716,44881.0
2018-06-20 14:25:00,51.1,51.11,51.09,51.1,38721.0,42.3716,42.3799,42.3633,42.3716,38721.0
2018-06-20 14:30:00,51.1,51.11,51.07,51.08,68261.0,42.3716,42.3799,42.3468,42.355,68261.0
2018-06-20 14:35:00,51.08,51.1,51.06,51.09,51983.0,42.355,42.3716,42.3385,42.3633,51983.0
2018-06-20 14:40:00,51.09,51.11,51.07,51.07,55441.0,42.3633,42.3799,42.3468,42.3468,55441.0
2018-06-20 14:45:00,51.07,51.09,51.06,51.08,33738.0,42.3468,42.3633,42.3385,42.355,33738.0
2018-06-20 14:50:00,51.09,51.1,51.08,51.1,34385.0,42.3633,42.3716,42.355,42.3716,34385.0
2018-06-20 14:55:00,51.1,51.1,51.06,51.07,122523.0,42.3716,42.3716,42.3385,42.3468,122523.0
2018-06-20 15:00:00,51.07,51.08,51.04,51.07,63947.0,42.3468,42.355,42.3219,42.3468,63947.0
2018-06-20 15:05:00,51.07,51.08,51.05,51.08,103322.0,42.3468,42.355,42.3302,42.355,103322.0
2018-06-20 15:10:00,51.08,51.09,51.07,51.09,38256.0,42.355,42.3633,42.3468,42.3633,38256.0
2018-06-20 15:15:00,51.09,51.11,51.08,51.1,67483.0,42.3633,42.3799,42.355,42.3716,67483.0
2018-06-20 15:20:00,51.09,51.11,51.09,51.09,75804.0,42.3633,42.3799,42.3633,42.3633,75804.0
2018-06-20 15:25:00,51.09,51.1,51.08,51.1,90783.0,42.3633,42.3716,42.355,42.3716,90783.0
2018-06-20 15:30:00,51.1,51.11,51.09,51.1,87268.0,42.3716,42.3799,42.3633,42.3716,87268.0
2018-06-20 15:35:00,51.11,51.11,51.08,51.1,181971.0,42.3799,42.3799,42.355,42.3716,181971.0
2018-06-20 15:40:00,51.1,51.11,51.07,51.08,102763.0,42.3716,42.3799,42.3468,42.355,102763.0
2018-06-20 15:45:00,51.08,51.1,51.07,51.08,105896.0,42.355,42.3716,42.3468,42.355,105896.0
2018-06-20 15:50:00,51.09,51.09,51.06,51.07,326140.0,42.3633,42.3633,42.3385,42.3468,326140.0
2018-06-20 15:55:00,51.08,51.13,51.07,51.11,1169742.0,42.355,42.3965,42.3468,42.3799,1169742.0
2018-06-21 09:30:00,51.18,51.2,51.09,51.18,133410.0,42.438,42.4545,42.3633,42.438,133410.0
2018-06-21 09:35:00,51.16,51.18,51.1,51.11,227186.0,42.4214,42.438,42.3716,42.3799,227186.0
2018-06-21 09:40:00,51.12,51.2,51.12,51.2,180358.0,42.3882,42.4545,42.3882,42.4545,180358.0
2018-06-21 09:45:00,51.21,51.3,51.2,51.21,165016.0,42.4628,42.5375,42.4545,42.4628,165016.0
2018-06-21 09:50:00,51.21,51.25,51.18,51.19,123935.0,42.4628,42.496,42.438,42.4463,123935.0
2018-06-21 09:55:00,51.18,51.21,51.13,51.17,145582.0,42.438,42.4628,42.3965,42.4297,145582.0
2018-06-21 10:00:00,51.16,51.17,51.12,51.13,179386.0,42.4214,42.4297,42.3882,42.3965,179386.0
2018-06-21 10:05:00,51.13,51.16,51.11,51.12,299517.0,42.3965,42.4214,42.3799,42.3882,299517.0
2018-06-21 10:10:00,51.12,51.16,51.09,51.13,225605.0,42.3882,42.4214,42.3633,42.3965,225605.0
2018-06-21 10:15:00,51.14,51.24,51.12,51.23,253895.0,42.4048,42.4877,42.3882,42.4794,253895.0
2018-06-21 10:20:00,51.22,51.22,51.15,51.16,234920.0,42.4711,42.4711,42.4131,42.4214,234920.0
2018-06-21 10:25:00,51.16,51.18,51.11,51.12,80057.0,42.4214,42.438,42.3799,42.3882,80057.0
2018-06-21 10:30:00,51.12,51.23,51.09,51.23,131776.0,42.3882,42.4794,42.3633,42.4794,131776.0
2018-06-21 10:35:00,51.22,51.24,51.15,51.21,124197.0,42.4711,42.4877,42.4131,42.4628,124197.0
2018-06-21 10:40:00,51.21,51.25,51.2,51.21,58048.0,42.4628,42.496,42.4545,42.4628,58048.0
2018-06-21 10:45:00,51.22,51.29,51.19,51.28,100104.0,42.4711,42.5292,42.4463,42.5209,100104.0
2018-06-21 10:50:00,51.28,51.35,51.27,51.32,1026219.0,42.5209,42.5789,42.5126,42.5541,1026219.0
2018-06-21 10:55:00,51.32,51.38,51.31,51.34,472691.0,42.5541,42.6038,42.5458,42.5706,472691.0
2018-06-21 11:00:00,51.34,51.36,51.3,51.34,194727.0,42.5706,42.5872,42.5375,42.5706,194727.0
2018-06-21 11:05:00,51.35,51.35,51.29,51.31,160550.0,42.5789,42.5789,42.5292,42.5458,160550.0
2018-06-21 11:10:00,51.31,51.34,51.3,51.33,77728.0,42.5458,42.5706,42.5375,42.5623,77728.0
2018-06-21 11:15:00,51.33,51.36,51.32,51.33,174240.0,42.5623,42.5872,42.5541,42.5623,174240.0
2018-06-21 11:20:00,51.34,51.37,51.31,51.32,90854.0,42.5706,42.5955,42.5458,42.5541,90854.0
2018-06-21 11:25:00,51.32,51.34,51.27,51.29,92963.0,42.5541,42.5706,42.5126,42.5292,92963.0
2018-06-21 11:30:00,51.29,51.31,51.24,51.26,111438.0,42.5292,42.5458,42.4877,42.5043,111438.0
2018-06-21 11:35:00,51.26,51.29,51.25,51.25,232676.0,42.5043,42.5292,42.496,42.496,232676.0
2018-06-21 11:40:00,51.25,51.26,51.22,51.26,114308.0,42.496,42.5043,42.4711,42.5043,114308.0
2018-06-21 11:45:00,51.26,51.26,51.21,51.21,75613.0,42.5043,42.5043,42.4628,42.4628,75613.0
2018-06-21 11:50:00,51.21,51.24,51.21,51.23,127083.0,42.4628,42.4877,42.4628,42.4794,127083.0
2018-06-21 11:55:00,51.23,51.24,51.18,51.2,170799.0,42.4794,42.4877,42.438,42.4545,170799.0
2018-06-21 12:00:00,51.19,51.2,51.13,51.13,207586.0,42.4463,42.4545,42.3965,42.3965,207586.0
2018-06-21 12:05:00,51.13,51.14,51.1,51.11,75166.0,42.3965,42.4048,42.3716,42.3799,75166.0
2018-06-21 12:10:00,51.12,51.14,51.09,51.1,48519.0,42.3882,42.4048,42.3633,42.3716,48519.0
2018-06-21 12:15:00,51.11,51.12,51.09,51.11,66980.0,42.3799,42.3882,42.3633,42.3799,66980.0
2018-06-21 12:20:00,51.11,51.11,51.07,51.08,32204.0,42.3799,42.3799,42.3468,42.355,32204.0
2018-06-21 12:25:00,51.08,51.12,51.07,51.12,34262.0,42.355,42.3882,42.3468,42.3882,34262.0
2018-06-21 12:30:00,51.12,51.13,51.09,51.11,107532.0,42.3882,42.3965,42.3633,42.3799,107532.0
2018-06-21 12:35:00,51.11,51.13,51.09,51.12,45933.0,42.3799,42.3965,42.3633,42.3882,45933.0
2018-06-21 12:40:00,51.12,51.15,51.1,51.15,54119.0,42.3882,42.4131,42.3716,42.4131,54119.0
2018-06-21 12:45:00,51.14,51.16,51.12,51.13,51991.0,42.4048,42.4214,42.3882,42.3965,51991.0
2018-06-21 12:50:00,51.13,51.14,51.1,51.11,78030.0,42.3965,42.4048,42.3716,42.3799,78030.0
2018-06-21 12:55:00,51.11,51.12,51.07,51.07,112730.0,42.3799,42.3882,42.3468,42.3468,112730.0
2018-06-21 13:00:00,51.08,51.12,51.07,51.12,58793.0,42.355,42.3882,42.3468,42.3882,58793.0
2018-06-21 13:05:00,51.12,51.13,51.09,51.11,39789.0,42.3882,42.3965,42.3633,42.3799,39789.0
2018-06-21 13:10:00,51.12,51.12,51.08,51.08,50047.0,42.3882,42.3882,42.355,42.355,50047.0
2018-06-21 13:15:00,51.08,51.11,51.08,51.11,85150.0,42.355,42.3799,42.355,42.3799,85150.0
2018-06-21 13:20:00,51.1,51.15,51.1,51.14,46027.0,42.3716,42.4131,42.3716,42.4048,46027.0
2018-06-21 13:25:00,51.14,51.18,51.13,51.18,172675.0,42.4048,42.438,42.3965,42.438,172675.0
2018-06-21 13:30:00,51.18,51.24,51.14,51.15,252258.0,42.438,42.4877,42.4048,42.4131,252258.0
2018-06-21 13:35:00,51.16,51.18,51.09,51.1,76650.0,42.4214,42.438,42.3633,42.3716,76650.0
2018-06-21 13:40:00,51.1,51.19,51.09,51.19,1539393.0,42.3716,42.4463,42.3633,42.4463,1539393.0
2018-06-21 13:45:00,51.18,51.21,51.16,51.21,68221.0,42.438,42.4628,42.4214,42.4628,68221.0
2018-06-21 13:50:00,51.2,51.22,51.19,51.21,85952.0,42.4545,42.4711,42.4463,42.4628,85952.0
2018-06-21 13:55:00,51.2,51.22,51.19,51.21,49106.0,42.4545,42.4711,42.4463,42.4628,49106.0
2018-06-21 14:00:00,51.2,51.25,51.19,51.23,65066.0,42.4545,42.496,42.4463,42.4794,65066.0
2018-06-21 14:05:00,51.24,51.26,51.22,51.25,123047.0,42.4877,42.5043,42.4711,42.496,123047.0
2018-06-21 14:10:00,51.25,51.25,51.23,51.24,41688.0,42.496,42.496,42.4794,42.4877,41688.0
2018-06-21 14:15:00,51.24,51.26,51.24,51.24,65441.0,42.4877,42.5043,42.4877,42.4877,65441.0
2018-06-21 14:20:00,51.24,51.25,51.21,51.22,42967.0,42.4877,42.496,42.4628,42.4711,42967.0
2018-06-21 14:25:00,51.21,51.23,51.2,51.23,145966.0,42.4628,42.4794,42.4545,42.4794,145966.0
2018-06-21 14:30:00,51.23,51.25,51.22,51.22,50897.0,42.4794,42.496,42.4711,42.4711,50897.0
2018-06-21 14:35:00,51.22,51.24,51.19,51.2,67584.0,42.4711,42.4877,42.4463,42.4545,67584.0
2018-06-21 14:40:00,51.2,51.2,51.18,51.19,150033.0,42.4545,42.4545,42.438,42.4463,150033.0
2018-06-21 14:45:00,51.2,51.21,51.18,51.21,34732.0,42.4545,42.4628,42.438,42.4628,34732.0
2018-06-21 14:50:00,51.21,51.23,51.19,51.21,117093.0,42.4628,42.4794,42.4463,42.4628,117093.0
2018-06-21 14:55:00,51.21,51.23,51.2,51.2,55826.0,42.4628,42.4794,42.4545,42.4545,55826.0
2018-06-21 15:00:00,51.2,51.21,51.17,51.2,64987.0,42.4545,42.4628,42.4297,42.4545,64987.0
2018-06-21 15:05:00,51.2,51.23,51.18,51.21,54250.0,42.4545,42.4794,42.438,42.4628,54250.0
2018-06-21 15:10:00,51.2,51.2,51.16,51.17,98677.0,42.4545,42.4545,42.4214,42.4297,98677.0
2018-06-21 15:15:00,51.16,51.17,51.12,51.13,152799.0,42.4214,42.4297,42.3882,42.3965,152799.0
2018-06-21 15:20:00,51.12,51.14,51.06,51.12,268872.0,42.3882,42.4048,42.3385,42.3882,268872.0
2018-06-21 15:25:00,51.12,51.19,51.11,51.17,144113.0,42.3882,42.4463,42.3799,42.4297,144113.0
2018-06-21 15:30:00,51.17,51.17,51.1,51.12,233471.0,42.4297,42.4297,42.3716,42.3882,233471.0
2018-06-21 15:35:00,51.11,51.14,51.09,51.13,235070.0,42.3799,42.4048,42.3633,42.3965,235070.0
2018-06-21 15:40:00,51.13,51.13,51.08,51.11,192410.0,42.3965,42.3965,42.355,42.3799,192410.0
2018-06-21 15:45:00,51.12,51.17,51.11,51.16,130975.0,42.3882,42.4297,42.3799,42.4214,130975.0
2018-06-21 15:50:00,51.16,51.21,51.15,51.2,507116.0,42.4214,42.4628,42.4131,42.4545,507116.0
2018-06-21 15:55:00,51.21,51.23,51.18,51.2,675283.0,42.4628,42.4794,42.438,42.4545,675283.0
2018-06-22 09:30:00,51.33,51.47,51.32,51.47,130658.0,42.5623,42.6784,42.5541,42.6784,130658.0
2018-06-22 09:35:00,51.47,51.56,51.42,51.55,258245.0,42.6784,42.7531,42.637,42.7448,258245.0
2018-06-22 09:40:00,51.56,51.63,51.54,51.58,243595.0,42.7531,42.8111,42.7365,42.7696,243595.0
2018-06-22 09:45:00,51.58,51.65,51.56,51.64,253508.0,42.7696,42.8277,42.7531,42.8194,253508.0
2018-06-22 09:50:00,51.63,51.63,51.47,51.47,260359.0,42.8111,42.8111,42.6784,42.6784,260359.0
2018-06-22 09:55:00,51.48,51.54,51.47,51.49,325880.0,42.6867,42.7365,42.6784,42.695,325880.0
2018-06-22 10:00:00,51.5,51.52,51.45,51.46,208444.0,42.7033,42.7199,42.6618,42.6701,208444.0
2018-06-22 10:05:00,51.46,51.49,51.43,51.48,186755.0,42.6701,42.695,42.6453,42.6867,186755.0
2018-06-22 10:10:00,51.48,51.54,51.48,51.52,118847.0,42.6867,42.7365,42.6867,42.7199,118847.0
2018-06-22 10:15:00,51.52,51.56,51.49,51.55,197912.0,42.7199,42.7531,42.695,42.7448,197912.0
2018-06-22 10:20:00,51.55,51.58,51.52,51.55,122694.0,42.7448,42.7696,42.7199,42.7448,122694.0
2018-06-22 10:25:00,51.54,51.54,51.46,51.47,190124.0,42.7365,42.7365,42.6701,42.6784,190124.0
2018-06-22 10:30:00,51.46,51.51,51.45,51.51,137785.0,42.6701,42.7116,42.6618,42.7116,137785.0
2018-06-22 10:35:00,51.51,51.56,51.5,51.55,111432.0,42.7116,42.7531,42.7033,42.7448,111432.0
2018-06-22 10:40:00,51.55,51.59,51.54,51.58,161437.0,42.7448,42.7779,42.7365,42.7696,161437.0
2018-06-22 10:45:00,51.57,51.6,51.52,51.53,175211.0,42.7613,42.7862,42.7199,42.7282,175211.0
2018-06-22 10:50:00,51.52,51.52,51.49,51.52,72864.0,42.7199,42.7199,42.695,42.7199,72864.0
2018-06-22 10:55:00,51.52,51.57,51.51,51.56,111546.0,42.7199,42.7613,42.7116,42.7531,111546.0
2018-06-22 11:00:00,51.56,51.57,51.53,51.53,133388.0,42.7531,42.7613,42.7282,42.7282,133388.0
2018-06-22 11:05:00,51.53,51.53,51.48,51.5,71415.0,42.7282,42.7282,42.6867,42.7033,71415.0
2018-06-22 11:10:00,51.5,51.54,51.48,51.54,97453.0,42.7033,42.7365,42.6867,42.7365,97453.0
2018-06-22 11:15:00,51.54,51.58,51.52,51.57,56669.0,42.7365,42.7696,42.7199,42.7613,56669.0
2018-06-22 11:20:00,51.57,51.59,51.51,51.53,85950.0,42.7613,42.7779,42.7116,42.7282,85950.0
2018-06-22 11:25:00,51.53,51.6,51.52,51.6,170926.0,42.7282,42.7862,42.7199,42.7862,170926.0
2018-06-22 11:30:00,51.6,51.62,51.58,51.62,113317.0,42.7862,42.8028,42.7696,42.8028,113317.0
2018-06-22 11:35:00,51.62,51.65,51.61,51.64,48485.0,42.8028,42.8277,42.7945,42.8194,48485.0
2018-06-22 11:40:00,51.64,51.64,51.61,51.64,115087.0,42.8194,42.8194,42.7945,42.8194,115087.0
2018-06-22 11:45:00,51.63,51.64,51.58,51.59,92106.0,42.8111,42.8194,42.7696,42.7779,92106.0
2018-06-22 11:50:00,51.59,51.62,51.58,51.61,78303.0,42.7779,42.8028,42.7696,42.7945,78303.0
2018-06-22 11:55:00,51.61,51.62,51.58,51.58,70330.0,42.7945,42.8028,42.7696,42.7696,70330.0
2018-06-22 12:00:00,51.59,51.6,51.56,51.57,55871.0,42.7779,42.7862,42.7531,42.7613,55871.0
2018-06-22 12:05:00,51.58,51.62,51.57,51.59,33631.0,42.7696,42.8028,42.7613,42.7779,33631.0
2018-06-22 12:10:00,51.59,51.6,51.58,51.6,30766.0,42.7779,42.7862,42.7696,42.7862,30766.0
2018-06-22 12:15:00,51.59,51.6,51.57,51.6,54392.0,42.7779,42.7862,42.7613,42.7862,54392.0
2018-06-22 12:20:00,51.59,51.59,51.57,51.59,40798.0,42.7779,42.7779,42.7613,42.7779,40798.0
2018-06-22 12:25:00,51.58,51.63,51.58,51.61,52779.0,42.7696,42.8111,42.7696,42.7945,52779.0
2018-06-22 12:30:00,51.61,51.63,51.59,51.59,228865.0,42.7945,42.8111,42.7779,42.7779,228865.0
2018-06-22 12:35:00,51.59,51.61,51.58,51.6,34763.0,42.7779,42.7945,42.7696,42.7862,34763.0
2018-06-22 12:40:00,51.6,51.65,51.6,51.65,52041.0,42.7862,42.8277,42.7862,42.8277,52041.0
2018-06-22 12:45:00,51.66,51.66,51.62,51.63,56192.0,42.836,42.836,42.8028,42.8111,56192.0
2018-06-22 12:50:00,51.62,51.64,51.61,51.62,85572.0,42.8028,42.8194,42.7945,42.8028,85572.0
2018-06-22 12:55:00,51.62,51.65,51.61,51.65,66147.0,42.8028,42.8277,42.7945,42.8277,66147.0
2018-06-22 13:00:00,51.65,51.67,51.64,51.65,47812.0,42.8277,42.8443,42.8194,42.8277,47812.0
2018-06-22 13:05:00,51.66,51.66,51.64,51.65,61957.0,42.836,42.836,42.8194,42.8277,61957.0
2018-06-22 13:10:00,51.65,51.66,51.63,51.65,49654.0,42.8277,42.836,42.8111,42.8277,49654.0
2018-06-22 13:15:00,51.66,51.67,51.63,51.63,86728.0,42.836,42.8443,42.8111,42.8111,86728.0
2018-06-22 13:20:00,51.63,51.64,51.59,51.61,34801.0,42.8111,42.8194,42.7779,42.7945,34801.0
2018-06-22 13:25:00,51.6,51.61,51.58,51.6,48258.0,42.7862,42.7945,42.7696,42.7862,48258.0
2018-06-22 13:30:00,51.6,51.6,51.58,51.58,44963.0,42.7862,42.7862,42.7696,42.7696,44963.0
2018-06-22 13:35:00,51.59,51.6,51.57,51.6,60853.0,42.7779,42.7862,42.7613,42.7862,60853.0
2018-06-22 13:40:00,51.6,51.63,51.59,51.63,27118.0,42.7862,42.8111,42.7779,42.8111,27118.0
2018-06-22 13:45:00,51.63,51.64,51.62,51.64,49633.0,42.8111,42.8194,42.8028,42.8194,49633.0
2018-06-22 13:50:00,51.64,51.66,51.64,51.65,97815.0,42.8194,42.836,42.8194,42.8277,97815.0
2018-06-22 13:55:00,51.64,51.67,51.64,51.66,101366.0,42.8194,42.8443,42.8194,42.836,101366.0
2018-06-22 14:00:00,51.66,51.72,51.65,51.71,33865.0,42.836,42.8857,42.8277,42.8774,33865.0
2018-06-22 14:05:00,51.71,51.72,51.66,51.66,77267.0,42.8774,42.8857,42.836,42.836,77267.0
2018-06-22 14:10:00,51.67,51.67,51.66,51.66,42879.0,42.8443,42.8443,42.836,42.836,42879.0
2018-06-22 14:15:00,51.67,51.7,51.66,51.7,78105.0,42.8443,42.8691,42.836,42.8691,78105.0
2018-06-22 14:20:00,51.69,51.7,51.64,51.65,62650.0,42.8609,42.8691,42.8194,42.8277,62650.0
2018-06-22 14:25:00,51.66,51.66,51.63,51.66,49459.0,42.836,42.836,42.8111,42.836,49459.0
2018-06-22 14:30:00,51.66,51.67,51.65,51.65,57102.0,42.836,42.8443,42.8277,42.8277,57102.0
2018-06-22 14:35:00,51.65,51.67,51.65,51.66,30105.0,42.8277,42.8443,42.8277,42.836,30105.0
2018-06-22 14:40:00,51.66,51.67,51.64,51.66,50989.0,42.836,42.8443,42.8194,42.836,50989.0
2018-06-22 14:45:00,51.65,51.67,51.63,51.66,97346.0,42.8277,42.8443,42.8111,42.836,97346.0
2018-06-22 14:50:00,51.67,51.69,51.66,51.66,61138.0,42.8443,42.8609,42.836,42.836,61138.0
2018-06-22 14:55:00,51.67,51.69,51.66,51.68,71508.0,42.8443,42.8609,42.836,42.8526,71508.0
2018-06-22 15:00:00,51.68,51.68,51.66,51.66,128377.0,42.8526,42.8526,42.836,42.836,128377.0
2018-06-22 15:05:00,51.66,51.67,51.65,51.65,65272.0,42.836,42.8443,42.8277,42.8277,65272.0
2018-06-22 15:10:00,51.65,51.69,51.65,51.68,80002.0,42.8277,42.8609,42.8277,42.8526,80002.0
2018-06-22 15:15:00,51.68,51.69,51.66,51.66,85768.0,42.8526,42.8609,42.836,42.836,85768.0
2018-06-22 15:20:00,51.66,51.7,51.65,51.69,120937.0,42.836,42.8691,42.8277,42.8609,120937.0
2018-06-22 15:25:00,51.69,51.71,51.67,51.67,173032.0,42.8609,42.8774,42.8443,42.8443,173032.0
2018-06-22 15:30:00,51.67,51.7,51.65,51.69,157052.0,42.8443,42.8691,42.8277,42.8609,157052.0
2018-06-22 15:35:00,51.69,51.71,51.67,51.68,157581.0,42.8609,42.8774,42.8443,42.8526,157581.0
2018-06-22 15:40:00,51.68,51.69,51.66,51.66,207583.0,42.8526,42.8609,42.836,42.836,207583.0
2018-06-22 15:45:00,51.66,51.71,51.66,51.68,349709.0,42.836,42.8774,42.836,42.8526,349709.0
2018-06-22 15:50:00,51.68,51.71,51.67,51.69,478603.0,42.8526,42.8774,42.8443,42.8609,478603.0
2018-06-22 15:55:00,51.69,51.7,51.59,51.62,791615.0,42.8609,42.8691,42.7779,42.8028,791615.0
2018-06-25 09:30:00,51.51,51.74,51.5,51.68,886575.0,42.7116,42.9023,42.7033,42.8526,886575.0
2018-06-25 09:35:00,51.69,51.78,51.67,51.74,671203.0,42.8609,42.9355,42.8443,42.9023,671203.0
2018-06-25 09:40:00,51.74,51.84,51.74,51.8,876340.0,42.9023,42.9852,42.9023,42.9521,876340.0
2018-06-25 09:45:00,51.79,51.92,51.77,51.83,1002490.0,42.9438,43.0516,42.9272,42.9769,1002490.0
2018-06-25 09:50:00,51.83,51.89,51.82,51.89,505556.0,42.9769,43.0267,42.9686,43.0267,505556.0
2018-06-25 09:55:00,51.89,51.97,51.85,51.9,419102.0,43.0267,43.093,42.9935,43.035,419102.0
2018-06-25 10:00:00,51.89,51.91,51.83,51.86,493763.0,43.0267,43.0433,42.9769,43.0018,493763.0
2018-06-25 10:05:00,51.86,51.88,51.8,51.82,675412.0,43.0018,43.0184,42.9521,42.9686,675412.0
2018-06-25 10:10:00,51.82,51.88,51.8,51.81,513544.0,42.9686,43.0184,42.9521,42.9604,513544.0
2018-06-25 10:15:00,51.82,51.82,51.69,51.75,552751.0,42.9686,42.9686,42.8609,42.9106,552751.0
2018-06-25 10:20:00,51.76,51.79,51.72,51.76,355677.0,42.9189,42.9438,42.8857,42.9189,355677.0
2018-06-25 10:25:00,51.76,51.81,51.75,51.77,285473.0,42.9189,42.9604,42.9106,42.9272,285473.0
2018-06-25 10:30:00,51.77,51.81,51.75,51.78,251508.0,42.9272,42.9604,42.9106,42.9355,251508.0
2018-06-25 10:35:00,51.78,51.84,51.76,51.83,206877.0,42.9355,42.9852,42.9189,42.9769,206877.0
2018-06-25 10:40:00,51.83,51.85,51.77,51.8,246743.0,42.9769,42.9935,42.9272,42.9521,246743.0
2018-06-25 10:45:00,51.8,51.83,51.77,51.79,195400.0,42.9521,42.9769,42.9272,42.9438,195400.0
2018-06-25 10:50:00,51.78,51.8,51.71,51.74,231179.0,42.9355,42.9521,42.8774,42.9023,231179.0
2018-06-25 10:55:00,51.74,51.79,51.71,51.74,199776.0,42.9023,42.9438,42.8774,42.9023,199776.0
2018-06-25 11:00:00,51.74,51.82,51.73,51.76,150128.0,42.9023,42.9686,42.894,42.9189,150128.0
2018-06-25 11:05:00,51.75,51.79,51.73,51.77,65449.0,42.9106,42.9438,42.894,42.9272,65449.0
2018-06-25 11:10:00,51.78,51.84,51.76,51.83,180506.0,42.9355,42.9852,42.9189,42.9769,180506.0
2018-06-25 11:15:00,51.83,51.84,51.77,51.81,279766.0,42.9769,42.9852,42.9272,42.9604,279766.0
2018-06-25 11:20:00,51.8,51.81,51.69,51.71,305148.0,42.9521,42.9604,42.8609,42.8774,305148.0
2018-06-25 11:25:00,51.71,51.76,51.7,51.73,128196.0,42.8774,42.9189,42.8691,42.894,128196.0
2018-06-25 11:30:00,51.73,51.76,51.68,51.69,160944.0,42.894,42.9189,42.8526,42.8609,160944.0
2018-06-25 11:35:00,51.69,51.7,51.66,51.66,221221.0,42.8609,42.8691,42.836,42.836,221221.0
2018-06-25 11:40:00,51.66,51.74,51.66,51.73,188401.0,42.836,42.9023,42.836,42.894,188401.0
2018-06-25 11:45:00,51.73,51.8,51.72,51.77,316914.0,42.894,42.9521,42.8857,42.9272,316914.0
2018-06-25 11:50:00,51.78,51.78,51.74,51.77,179235.0,42.9355,42.9355,42.9023,42.9272,179235.0
2018-06-25 11:55:00,51.77,51.77,51.7,51.7,165834.0,42.9272,42.9272,42.8691,42.8691,165834.0
2018-06-25 12:00:00,51.7,51.72,51.61,51.62,320732.0,42.8691,42.8857,42.7945,42.8028,320732.0
2018-06-25 12:05:00,51.62,51.62,51.55,51.58,275310.0,42.8028,42.8028,42.7448,42.7696,275310.0
2018-06-25 12:10:00,51.58,51.67,51.56,51.66,303344.0,42.7696,42.8443,42.7531,42.836,303344.0
2018-06-25 12:15:00,51.66,51.7,51.65,51.66,225078.0,42.836,42.8691,42.8277,42.836,225078.0
2018-06-25 12:20:00,51.66,51.68,51.61,51.67,238148.0,42.836,42.8526,42.7945,42.8443,238148.0
2018-06-25 12:25:00,51.66,51.72,51.65,51.71,152866.0,42.836,42.8857,42.8277,42.8774,152866.0
2018-06-25 12:30:00,51.71,51.74,51.7,51.72,193528.0,42.8774,42.9023,42.8691,42.8857,193528.0
2018-06-25 12:35:00,51.71,51.73,51.67,51.69,108515.0,42.8774,42.894,42.8443,42.8609,108515.0
2018-06-25 12:40:00,51.68,51.79,51.68,51.79,279243.0,42.8526,42.9438,42.8526,42.9438,279243.0
2018-06-25 12:45:00,51.79,51.8,51.75,51.77,120108.0,42.9438,42.9521,42.9106,42.9272,120108.0
2018-06-25 12:50:00,51.77,51.82,51.76,51.8,131713.0,42.9272,42.9686,42.9189,42.9521,131713.0
2018-06-25 12:55:00,51.79,51.83,51.79,51.8,104415.0,42.9438,42.9769,42.9438,42.9521,104415.0
2018-06-25 13:00:00,51.8,51.81,51.71,51.73,227614.0,42.9521,42.9604,42.8774,42.894,227614.0
2018-06-25 13:05:00,51.73,51.74,51.71,51.72,130362.0,42.894,42.9023,42.8774,42.8857,130362.0
2018-06-25 13:10:00,51.72,51.74,51.7,51.73,111806.0,42.8857,42.9023,42.8691,42.894,111806.0
2018-06-25 13:15:00,51.73,51.75,51.71,51.73,70516.0,42.894,42.9106,42.8774,42.894,70516.0
2018-06-25 13:20:00,51.73,51.78,51.72,51.74,132311.0,42.894,42.9355,42.8857,42.9023,132311.0
2018-06-25 13:25:00,51.73,51.76,51.72,51.73,158388.0,42.894,42.9189,42.8857,42.894,158388.0
2018-06-25 13:30:00,51.73,51.76,51.71,51.76,154026.0,42.894,42.9189,42.8774,42.9189,154026.0
2018-06-25 13:35:00,51.76,51.78,51.75,51.78,138263.0,42.9189,42.9355,42.9106,42.9355,138263.0
2018-06-25 13:40:00,51.78,51.8,51.76,51.78,222950.0,42.9355,42.9521,42.9189,42.9355,222950.0
2018-06-25 13:45:00,51.78,51.8,51.76,51.76,195165.0,42.9355,42.9521,42.9189,42.9189,195165.0
2018-06-25 13:50:00,51.76,51.76,51.71,51.72,174854.0,42.9189,42.9189,42.8774,42.8857,174854.0
2018-06-25 13:55:00,51.72,51.78,51.71,51.78,122156.0,42.8857,42.9355,42.8774,42.9355,122156.0
2018-06-25 14:00:00,51.78,51.78,51.75,51.77,69297.0,42.9355,42.9355,42.9106,42.9272,69297.0
2018-06-25 14:05:00,51.77,51.79,51.74,51.75,99155.0,42.9272,42.9438,42.9023,42.9106,99155.0
2018-06-25 14:10:00,51.75,51.78,51.74,51.75,62602.0,42.9106,42.9355,42.9023,42.9106,62602.0
2018-06-25 14:15:00,51.75,51.77,51.72,51.73,160593.0,42.9106,42.9272,42.8857,42.894,160593.0
2018-06-25 14:20:00,51.73,51.74,51.72,51.73,56767.0,42.894,42.9023,42.8857,42.894,56767.0
2018-06-25 14:25:00,51.73,51.76,51.73,51.76,86898.0,42.894,42.9189,42.894,42.9189,86898.0
2018-06-25 14:30:00,51.75,51.75,51.69,51.69,105657.0,42.9106,42.9106,42.8609,42.8609,105657.0
2018-06-25 14:35:00,51.69,51.69,51.65,51.67,152767.0,42.8609,42.8609,42.8277,42.8443,152767.0
2018-06-25 14:40:00,51.67,51.7,51.65,51.69,215715.0,42.8443,42.8691,42.8277,42.8609,215715.0
2018-06-25 14:45:00,51.69,51.69,51.64,51.64,136931.0,42.8609,42.8609,42.8194,42.8194,136931.0
2018-06-25 14:50:00,51.64,51.65,51.59,51.59,197201.0,42.8194,42.8277,42.7779,42.7779,197201.0
2018-06-25 14:55:00,51.6,51.66,51.59,51.66,398033.0,42.7862,42.836,42.7779,42.836,398033.0
2018-06-25 15:00:00,51.65,51.69,51.64,51.66,166949.0,42.8277,42.8609,42.8194,42.836,166949.0
2018-06-25 15:05:00,51.66,51.67,51.64,51.65,182684.0,42.836,42.8443,42.8194,42.8277,182684.0
2018-06-25 15:10:00,51.65,51.69,51.62,51.63,315974.0,42.8277,42.8609,42.8028,42.8111,315974.0
2018-06-25 15:15:00,51.62,51.71,51.61,51.7,222891.0,42.8028,42.8774,42.7945,42.8691,222891.0
2018-06-25 15:20:00,51.7,51.72,51.68,51.71,138266.0,42.8691,42.8857,42.8526,42.8774,138266.0
2018-06-25 15:25:00,51.71,51.73,51.69,51.7,305664.0,42.8774,42.894,42.8609,42.8691,305664.0
2018-06-25 15:30:00,51.7,51.76,51.68,51.76,458111.0,42.8691,42.9189,42.8526,42.9189,458111.0
2018-06-25 15:35:00,51.76,51.9,51.75,51.88,549077.0,42.9189,43.035,42.9106,43.0184,549077.0
2018-06-25 15:40:00,51.88,51.93,51.84,51.85,475098.0,43.0184,43.0599,42.9852,42.9935,475098.0
2018-06-25 15:45:00,51.85,51.88,51.82,51.86,391834.0,42.9935,43.0184,42.9686,43.0018,391834.0
2018-06-25 15:50:00,51.85,51.91,51.83,51.9,434172.0,42.9935,43.0433,42.9769,43.035,434172.0
2018-06-25 15:55:00,51.9,51.96,51.86,51.87,1037763.0,43.035,43.0847,43.0018,43.0101,1037763.0
2018-06-26 09:30:00,51.9,51.97,51.7,51.76,405744.0,43.035,43.093,42.8691,42.9189,405744.0
2018-06-26 09:35:00,51.77,51.79,51.66,51.68,274628.0,42.9272,42.9438,42.836,42.8526,274628.0
2018-06-26 09:40:00,51.67,51.69,51.62,51.68,216568.0,42.8443,42.8609,42.8028,42.8526,216568.0
2018-06-26 09:45:00,51.68,51.68,51.43,51.45,293418.0,42.8526,42.8526,42.6453,42.6618,293418.0
2018-06-26 09:50:00,51.45,51.63,51.45,51.6,388453.0,42.6618,42.8111,42.6618,42.7862,388453.0
2018-06-26 09:55:00,51.59,51.73,51.59,51.66,285215.0,42.7779,42.894,42.7779,42.836,285215.0
2018-06-26 10:00:00,51.67,51.68,51.6,51.61,272402.0,42.8443,42.8526,42.7862,42.7945,272402.0
2018-06-26 10:05:00,51.6,51.67,51.59,51.64,300648.0,42.7862,42.8443,42.7779,42.8194,300648.0
2018-06-26 10:10:00,51.64,51.7,51.6,51.69,226537.0,42.8194,42.8691,42.7862,42.8609,226537.0
2018-06-26 10:15:00,51.7,51.7,51.61,51.64,987714.0,42.8691,42.8691,42.7945,42.8194,987714.0
2018-06-26 10:20:00,51.65,51.69,51.63,51.69,187671.0,42.8277,42.8609,42.8111,42.8609,187671.0
2018-06-26 10:25:00,51.69,51.74,51.68,51.71,155790.0,42.8609,42.9023,42.8526,42.8774,155790.0
2018-06-26 10:30:00,51.71,51.76,51.69,51.74,190342.0,42.8774,42.9189,42.8609,42.9023,190342.0
2018-06-26 10:35:00,51.73,51.8,51.71,51.78,222006.0,42.894,42.9521,42.8774,42.9355,222006.0
2018-06-26 10:40:00,51.77,51.82,51.74,51.81,180288.0,42.9272,42.9686,42.9023,42.9604,180288.0
2018-06-26 10:45:00,51.82,51.83,51.77,51.81,184533.0,42.9686,42.9769,42.9272,42.9604,184533.0
2018-06-26 10:50:00,51.81,51.82,51.76,51.8,207034.0,42.9604,42.9686,42.9189,42.9521,207034.0
2018-06-26 10:55:00,51.8,51.84,51.77,51.83,118845.0,42.9521,42.9852,42.9272,42.9769,118845.0
2018-06-26 11:00:00,51.83,51.84,51.78,51.78,143121.0,42.9769,42.9852,42.9355,42.9355,143121.0
2018-06-26 11:05:00,51.79,51.8,51.73,51.79,196086.0,42.9438,42.9521,42.894,42.9438,196086.0
2018-06-26 11:10:00,51.79,51.82,51.78,51.81,139587.0,42.9438,42.9686,42.9355,42.9604,139587.0
2018-06-26 11:15:00,51.81,51.86,51.8,51.85,58103.0,42.9604,43.0018,42.9521,42.9935,58103.0
2018-06-26 11:20:00,51.85,51.91,51.84,51.9,136433.0,42.9935,43.0433,42.9852,43.035,136433.0
2018-06-26 11:25:00,51.89,51.9,51.87,51.88,119055.0,43.0267,43.035,43.0101,43.0184,119055.0
2018-06-26 11:30:00,51.87,51.91,51.87,51.89,82628.0,43.0101,43.0433,43.0101,43.0267,82628.0
2018-06-26 11:35:00,51.89,51.96,51.89,51.96,118259.0,43.0267,43.0847,43.0267,43.0847,118259.0
2018-06-26 11:40:00,51.96,51.99,51.95,51.99,138702.0,43.0847,43.1096,43.0764,43.1096,138702.0
2018-06-26 11:45:00,51.99,52.0,51.95,51.96,92954.0,43.1096,43.1179,43.0764,43.0847,92954.0
2018-06-26 11:50:00,51.96,51.97,51.94,51.94,62208.0,43.0847,43.093,43.0681,43.0681,62208.0
2018-06-26 11:55:00,51.94,51.95,51.87,51.89,59484.0,43.0681,43.0764,43.0101,43.0267,59484.0
2018-06-26 12:00:00,51.9,51.91,51.81,51.84,127831.0,43.035,43.0433,42.9604,42.9852,127831.0
2018-06-26 12:05:00,51.83,51.87,51.82,51.86,112668.0,42.9769,43.0101,42.9686,43.0018,112668.0
2018-06-26 12:10:00,51.86,51.91,51.86,51.87,87679.0,43.0018,43.0433,43.0018,43.0101,87679.0
2018-06-26 12:15:00,51.88,51.88,51.82,51.85,128087.0,43.0184,43.0184,42.9686,42.9935,128087.0
2018-06-26 12:20:00,51.85,51.88,51.83,51.84,70636.0,42.9935,43.0184,42.9769,42.9852,70636.0
2018-06-26 12:25:00,51.84,51.84,51.78,51.8,35426.0,42.9852,42.9852,42.9355,42.9521,35426.0
2018-06-26 12:30:00,51.8,51.83,51.74,51.77,222411.0,42.9521,42.9769,42.9023,42.9272,222411.0
2018-06-26 12:35:00,51.77,51.79,51.73,51.75,347773.0,42.9272,42.9438,42.894,42.9106,347773.0
2018-06-26 12:40:00,51.75,51.81,51.74,51.76,118933.0,42.9106,42.9604,42.9023,42.9189,118933.0
2018-06-26 12:45:00,51.76,51.78,51.74,51.76,46783.0,42.9189,42.9355,42.9023,42.9189,46783.0
2018-06-26 12:50:00,51.76,51.77,51.73,51.75,32261.0,42.9189,42.9272,42.894,42.9106,32261.0
2018-06-26 12:55:00,51.75,51.76,51.72,51.74,51181.0,42.9106,42.9189,42.8857,42.9023,51181.0
2018-06-26 13:00:00,51.74,51.74,51.7,51.7,192706.0,42.9023,42.9023,42.8691,42.8691,192706.0
2018-06-26 13:05:00,51.7,51.75,51.7,51.73,123162.0,42.8691,42.9106,42.8691,42.894,123162.0
2018-06-26 13:10:00,51.72,51.74,51.72,51.74,132288.0,42.8857,42.9023,42.8857,42.9023,132288.0
2018-06-26 13:15:00,51.74,51.78,51.72,51.77,217820.0,42.9023,42.9355,42.8857,42.9272,217820.0
2018-06-26 13:20:00,51.77,51.78,51.75,51.78,74110.0,42.9272,42.9355,42.9106,42.9355,74110.0
2018-06-26 13:25:00,51.77,51.79,51.76,51.78,77278.0,42.9272,42.9438,42.9189,42.9355,77278.0
2018-06-26 13:30:00,51.77,51.78,51.71,51.72,78163.0,42.9272,42.9355,42.8774,42.8857,78163.0
2018-06-26 13:35:00,51.72,51.76,51.72,51.76,73657.0,42.8857,42.9189,42.8857,42.9189,73657.0
2018-06-26 13:40:00,51.76,51.77,51.73,51.73,63569.0,42.9189,42.9272,42.894,42.894,63569.0
2018-06-26 13:45:00,51.74,51.75,51.72,51.73,116447.0,42.9023,42.9106,42.8857,42.894,116447.0
2018-06-26 13:50:00,51.73,51.73,51.71,51.73,50841.0,42.894,42.894,42.8774,42.894,50841.0
2018-06-26 13:55:00,51.73,51.75,51.72,51.75,40550.0,42.894,42.9106,42.8857,42.9106,40550.0
2018-06-26 14:00:00,51.75,51.77,51.71,51.72,198483.0,42.9106,42.9272,42.8774,42.8857,198483.0
2018-06-26 14:05:00,51.72,51.73,51.71,51.73,61213.0,42.8857,42.894,42.8774,42.894,61213.0
2018-06-26 14:10:00,51.73,51.74,51.72,51.73,72232.0,42.894,42.9023,42.8857,42.894,72232.0
2018-06-26 14:15:00,51.72,51.73,51.71,51.72,33359.0,42.8857,42.894,42.8774,42.8857,33359.0
2018-06-26 14:20:00,51.72,51.72,51.7,51.71,49693.0,42.8857,42.8857,42.8691,42.8774,49693.0
2018-06-26 14:25:00,51.72,51.72,51.7,51.71,49592.0,42.8857,42.8857,42.8691,42.8774,49592.0
2018-06-26 14:30:00,51.71,51.73,51.7,51.73,40718.0,42.8774,42.894,42.8691,42.894,40718.0
2018-06-26 14:35:00,51.73,51.77,51.73,51.76,58773.0,42.894,42.9272,42.894,42.9189,58773.0
2018-06-26 14:40:00,51.76,51.78,51.76,51.78,103170.0,42.9189,42.9355,42.9189,42.9355,103170.0
2018-06-26 14:45:00,51.78,51.8,51.76,51.77,70083.0,42.9355,42.9521,42.9189,42.9272,70083.0
2018-06-26 14:50:00,51.77,51.79,51.76,51.77,48562.0,42.9272,42.9438,42.9189,42.9272,48562.0
2018-06-26 14:55:00,51.77,51.79,51.76,51.79,42451.0,42.9272,42.9438,42.9189,42.9438,42451.0
2018-06-26 15:00:00,51.78,51.79,51.76,51.76,70794.0,42.9355,42.9438,42.9189,42.9189,70794.0
2018-06-26 15:05:00,51.76,51.78,51.75,51.76,76742.0,42.9189,42.9355,42.9106,42.9189,76742.0
2018-06-26 15:10:00,51.76,51.78,51.75,51.77,94419.0,42.9189,42.9355,42.9106,42.9272,94419.0
2018-06-26 15:15:00,51.77,51.78,51.75,51.78,98436.0,42.9272,42.9355,42.9106,42.9355,98436.0
2018-06-26 15:20:00,51.78,51.78,51.76,51.77,101484.0,42.9355,42.9355,42.9189,42.9272,101484.0
2018-06-26 15:25:00,51.77,51.78,51.75,51.75,104733.0,42.9272,42.9355,42.9106,42.9106,104733.0
2018-06-26 15:30:00,51.75,51.76,51.72,51.73,271318.0,42.9106,42.9189,42.8857,42.894,271318.0
2018-06-26 15:35:00,51.73,51.75,51.72,51.73,140746.0,42.894,42.9106,42.8857,42.894,140746.0
2018-06-26 15:40:00,51.73,51.73,51.7,51.72,173270.0,42.894,42.894,42.8691,42.8857,173270.0
2018-06-26 15:45:00,51.72,51.72,51.65,51.66,314962.0,42.8857,42.8857,42.8277,42.836,314962.0
2018-06-26 15:50:00,51.66,51.67,51.63,51.67,290309.0,42.836,42.8443,42.8111,42.8443,290309.0
2018-06-26 15:55:00,51.66,51.68,51.63,51.65,609001.0,42.836,42.8526,42.8111,42.8277,609001.0
2018-06-27 09:30:00,51.6,51.72,51.46,51.46,472499.0,42.7862,42.8857,42.6701,42.6701,472499.0
2018-06-27 09:35:00,51.46,51.54,51.34,51.54,418081.0,42.6701,42.7365,42.5706,42.7365,418081.0
2018-06-27 09:40:00,51.54,51.61,51.52,51.61,340805.0,42.7365,42.7945,42.7199,42.7945,340805.0
2018-06-27 09:45:00,51.61,51.63,51.52,51.6,250590.0,42.7945,42.8111,42.7199,42.7862,250590.0
2018-06-27 09:50:00,51.6,51.72,51.6,51.7,256758.0,42.7862,42.8857,42.7862,42.8691,256758.0
2018-06-27 09:55:00,51.71,51.84,51.71,51.84,106169.0,42.8774,42.9852,42.8774,42.9852,106169.0
2018-06-27 10:00:00,51.85,51.92,51.82,51.91,147349.0,42.9935,43.0516,42.9686,43.0433,147349.0
2018-06-27 10:05:00,51.91,51.96,51.91,51.92,130876.0,43.0433,43.0847,43.0433,43.0516,130876.0
2018-06-27 10:10:00,51.92,51.98,51.91,51.93,261185.0,43.0516,43.1013,43.0433,43.0599,261185.0
2018-06-27 10:15:00,51.93,51.97,51.92,51.92,288609.0,43.0599,43.093,43.0516,43.0516,288609.0
2018-06-27 10:20:00,51.93,51.99,51.88,51.89,323488.0,43.0599,43.1096,43.0184,43.0267,323488.0
2018-06-27 10:25:00,51.88,51.93,51.86,51.92,128597.0,43.0184,43.0599,43.0018,43.0516,128597.0
2018-06-27 10:30:00,51.91,51.92,51.82,51.84,296412.0,43.0433,43.0516,42.9686,42.9852,296412.0
2018-06-27 10:35:00,51.84,51.91,51.84,51.89,231231.0,42.9852,43.0433,42.9852,43.0267,231231.0
2018-06-27 10:40:00,51.9,51.94,51.89,51.94,227560.0,43.035,43.0681,43.0267,43.0681,227560.0
2018-06-27 10:45:00,51.95,51.95,51.91,51.91,82547.0,43.0764,43.0764,43.0433,43.0433,82547.0
2018-06-27 10:50:00,51.91,51.93,51.88,51.89,139899.0,43.0433,43.0599,43.0184,43.0267,139899.0
2018-06-27 10:55:00,51.89,52.0,51.89,51.99,141112.0,43.0267,43.1179,43.0267,43.1096,141112.0
2018-06-27 11:00:00,51.99,52.04,51.96,52.01,203134.0,43.1096,43.1511,43.0847,43.1262,203134.0
2018-06-27 11:05:00,52.0,52.0,51.94,51.95,260175.0,43.1179,43.1179,43.0681,43.0764,260175.0
2018-06-27 11:10:00,51.95,52.02,51.95,51.97,408280.0,43.0764,43.1345,43.0764,43.093,408280.0
2018-06-27 11:15:00,51.97,52.0,51.96,51.98,212681.0,43.093,43.1179,43.0847,43.1013,212681.0
2018-06-27 11:20:00,51.99,51.99,51.9,51.91,218479.0,43.1096,43.1096,43.035,43.0433,218479.0
2018-06-27 11:25:00,51.91,51.92,51.88,51.9,97718.0,43.0433,43.0516,43.0184,43.035,97718.0
2018-06-27 11:30:00,51.89,51.89,51.85,51.88,195143.0,43.0267,43.0267,42.9935,43.0184,195143.0
2018-06-27 11:35:00,51.88,51.92,51.88,51.91,137241.0,43.0184,43.0516,43.0184,43.0433,137241.0
2018-06-27 11:40:00,51.92,51.97,51.91,51.96,127782.0,43.0516,43.093,43.0433,43.0847,127782.0
2018-06-27 11:45:00,51.96,52.0,51.95,51.98,142558.0,43.0847,43.1179,43.0764,43.1013,142558.0
2018-06-27 11:50:00,51.99,52.01,51.96,51.99,111868.0,43.1096,43.1262,43.0847,43.1096,111868.0
2018-06-27 11:55:00,51.99,51.99,51.92,51.93,185238.0,43.1096,43.1096,43.0516,43.0599,185238.0
2018-06-27 12:00:00,51.93,51.96,51.91,51.94,80661.0,43.0599,43.0847,43.0433,43.0681,80661.0
2018-06-27 12:05:00,51.94,51.96,51.92,51.94,113408.0,43.0681,43.0847,43.0516,43.0681,113408.0
2018-06-27 12:10:00,51.94,51.94,51.89,51.91,113981.0,43.0681,43.0681,43.0267,43.0433,113981.0
2018-06-27 12:15:00,51.9,51.95,51.89,51.94,147088.0,43.035,43.0764,43.0267,43.0681,147088.0
2018-06-27 12:20:00,51.93,51.94,51.9,51.9,67963.0,43.0599,43.0681,43.035,43.035,67963.0
2018-06-27 12:25:00,51.9,51.91,51.85,51.86,80890.0,43.035,43.0433,42.9935,43.0018,80890.0
2018-06-27 12:30:00,51.86,51.88,51.84,51.85,106098.0,43.0018,43.0184,42.9852,42.9935,106098.0
2018-06-27 12:35:00,51.85,51.86,51.84,51.85,63906.0,42.9935,43.0018,42.9852,42.9935,63906.0
2018-06-27 12:40:00,51.84,51.86,51.81,51.81,79958.0,42.9852,43.0018,42.9604,42.9604,79958.0
2018-06-27 12:45:00,51.81,51.82,51.79,51.81,67595.0,42.9604,42.9686,42.9438,42.9604,67595.0
2018-06-27 12:50:00,51.81,51.81,51.75,51.76,60414.0,42.9604,42.9604,42.9106,42.9189,60414.0
2018-06-27 12:55:00,51.76,51.78,51.73,51.73,112642.0,42.9189,42.9355,42.894,42.894,112642.0
2018-06-27 13:00:00,51.73,51.77,51.73,51.76,83563.0,42.894,42.9272,42.894,42.9189,83563.0
2018-06-27 13:05:00,51.75,51.76,51.73,51.75,115503.0,42.9106,42.9189,42.894,42.9106,115503.0
2018-06-27 13:10:00,51.75,51.77,51.74,51.74,70008.0,42.9106,42.9272,42.9023,42.9023,70008.0
2018-06-27 13:15:00,51.73,51.73,51.65,51.65,140936.0,42.894,42.894,42.8277,42.8277,140936.0
2018-06-27 13:20:00,51.65,51.69,51.65,51.68,212269.0,42.8277,42.8609,42.8277,42.8526,212269.0
2018-06-27 13:25:00,51.68,51.68,51.63,51.65,121095.0,42.8526,42.8526,42.8111,42.8277,121095.0
2018-06-27 13:30:00,51.65,51.66,51.62,51.65,129353.0,42.8277,42.836,42.8028,42.8277,129353.0
2018-06-27 13:35:00,51.65,51.67,51.63,51.66,133058.0,42.8277,42.8443,42.8111,42.836,133058.0
2018-06-27 13:40:00,51.66,51.72,51.66,51.71,126743.0,42.836,42.8857,42.836,42.8774,126743.0
2018-06-27 13:45:00,51.71,51.71,51.65,51.66,99541.0,42.8774,42.8774,42.8277,42.836,99541.0
2018-06-27 13:50:00,51.65,51.67,51.63,51.65,134445.0,42.8277,42.8443,42.8111,42.8277,134445.0
2018-06-27 13:55:00,51.65,51.69,51.64,51.68,170274.0,42.8277,42.8609,42.8194,42.8526,170274.0
2018-06-27 14:00:00,51.67,51.69,51.66,51.68,107981.0,42.8443,42.8609,42.836,42.8526,107981.0
2018-06-27 14:05:00,51.67,51.67,51.58,51.59,108447.0,42.8443,42.8443,42.7696,42.7779,108447.0
2018-06-27 14:10:00,51.59,51.61,51.59,51.61,109925.0,42.7779,42.7945,42.7779,42.7945,109925.0
2018-06-27 14:15:00,51.61,51.63,51.59,51.61,134112.0,42.7945,42.8111,42.7779,42.7945,134112.0
2018-06-27 14:20:00,51.62,51.64,51.62,51.63,62156.0,42.8028,42.8194,42.8028,42.8111,62156.0
2018-06-27 14:25:00,51.63,51.63,51.59,51.6,65016.0,42.8111,42.8111,42.7779,42.7862,65016.0
2018-06-27 14:30:00,51.6,51.61,51.54,51.55,113895.0,42.7862,42.7945,42.7365,42.7448,113895.0
2018-06-27 14:35:00,51.56,51.62,51.56,51.6,79889.0,42.7531,42.8028,42.7531,42.7862,79889.0
2018-06-27 14:40:00,51.6,51.63,51.59,51.6,73130.0,42.7862,42.8111,42.7779,42.7862,73130.0
2018-06-27 14:45:00,51.6,51.62,51.57,51.57,102274.0,42.7862,42.8028,42.7613,42.7613,102274.0
2018-06-27 14:50:00,51.58,51.58,51.54,51.55,151017.0,42.7696,42.7696,42.7365,42.7448,151017.0
2018-06-27 14:55:00,51.55,51.56,51.52,51.54,125812.0,42.7448,42.7531,42.7199,42.7365,125812.0
2018-06-27 15:00:00,51.55,51.57,51.53,51.57,154164.0,42.7448,42.7613,42.7282,42.7613,154164.0
2018-06-27 15:05:00,51.57,51.57,51.51,51.51,128998.0,42.7613,42.7613,42.7116,42.7116,128998.0
2018-06-27 15:10:00,51.51,51.53,51.49,51.51,203836.0,42.7116,42.7282,42.695,42.7116,203836.0
2018-06-27 15:15:00,51.5,51.52,51.47,51.51,291392.0,42.7033,42.7199,42.6784,42.7116,291392.0
2018-06-27 15:20:00,51.51,51.58,51.51,51.58,119347.0,42.7116,42.7696,42.7116,42.7696,119347.0
2018-06-27 15:25:00,51.58,51.62,51.54,51.6,204675.0,42.7696,42.8028,42.7365,42.7862,204675.0
2018-06-27 15:30:00,51.61,51.69,51.59,51.63,730914.0,42.7945,42.8609,42.7779,42.8111,730914.0
2018-06-27 15:35:00,51.63,51.65,51.6,51.62,273070.0,42.8111,42.8277,42.7862,42.8028,273070.0
2018-06-27 15:40:00,51.63,51.67,51.61,51.63,633958.0,42.8111,42.8443,42.7945,42.8111,633958.0
2018-06-27 15:45:00,51.62,51.63,51.55,51.56,433768.0,42.8028,42.8111,42.7448,42.7531,433768.0
2018-06-27 15:50:00,51.56,51.57,51.5,51.57,775573.0,42.7531,42.7613,42.7033,42.7613,775573.0
2018-06-27 15:55:00,51.56,51.61,51.51,51.52,3211793.0,42.7531,42.7945,42.7116,42.7199,3211793.0
2018-06-28 09:30:00,51.44,51.65,51.36,51.62,716477.0,42.6536,42.8277,42.5872,42.8028,716477.0
2018-06-28 09:35:00,51.62,51.68,51.48,51.53,353845.0,42.8028,42.8526,42.6867,42.7282,353845.0
2018-06-28 09:40:00,51.54,51.65,51.54,51.58,250195.0,42.7365,42.8277,42.7365,42.7696,250195.0
2018-06-28 09:45:00,51.58,51.65,51.53,51.63,478463.0,42.7696,42.8277,42.7282,42.8111,478463.0
2018-06-28 09:50:00,51.63,51.65,51.55,51.65,301325.0,42.8111,42.8277,42.7448,42.8277,301325.0
2018-06-28 09:55:00,51.66,51.66,51.59,51.62,396698.0,42.836,42.836,42.7779,42.8028,396698.0
2018-06-28 10:00:00,51.63,51.66,51.58,51.6,268903.0,42.8111,42.836,42.7696,42.7862,268903.0
2018-06-28 10:05:00,51.6,51.6,51.52,51.53,306363.0,42.7862,42.7862,42.7199,42.7282,306363.0
2018-06-28 10:10:00,51.52,51.57,51.46,51.51,348156.0,42.7199,42.7613,42.6701,42.7116,348156.0
2018-06-28 10:15:00,51.5,51.57,51.49,51.53,390956.0,42.7033,42.7613,42.695,42.7282,390956.0
2018-06-28 10:20:00,51.53,51.59,51.52,51.55,193751.0,42.7282,42.7779,42.7199,42.7448,193751.0
2018-06-28 10:25:00,51.55,51.59,51.51,51.51,1060891.0,42.7448,42.7779,42.7116,42.7116,1060891.0
2018-06-28 10:30:00,51.52,51.53,51.48,51.49,429545.0,42.7199,42.7282,42.6867,42.695,429545.0
2018-06-28 10:35:00,51.49,51.6,51.49,51.59,240148.0,42.695,42.7862,42.695,42.7779,240148.0
2018-06-28 10:40:00,51.58,51.6,51.55,51.56,246774.0,42.7696,42.7862,42.7448,42.7531,246774.0
2018-06-28 10:45:00,51.55,51.56,51.51,51.52,163069.0,42.7448,42.7531,42.7116,42.7199,163069.0
2018-06-28 10:50:00,51.52,51.59,51.47,51.57,202373.0,42.7199,42.7779,42.6784,42.7613,202373.0
2018-06-28 10:55:00,51.56,51.58,51.52,51.53,259833.0,42.7531,42.7696,42.7199,42.7282,259833.0
2018-06-28 11:00:00,51.54,51.56,51.47,51.5,194277.0,42.7365,42.7531,42.6784,42.7033,194277.0
2018-06-28 11:05:00,51.5,51.52,51.47,51.52,161302.0,42.7033,42.7199,42.6784,42.7199,161302.0
2018-06-28 11:10:00,51.52,51.52,51.45,51.48,91296.0,42.7199,42.7199,42.6618,42.6867,91296.0
2018-06-28 11:15:00,51.49,51.53,51.47,51.53,152104.0,42.695,42.7282,42.6784,42.7282,152104.0
2018-06-28 11:20:00,51.53,51.58,51.52,51.58,169609.0,42.7282,42.7696,42.7199,42.7696,169609.0
2018-06-28 11:25:00,51.59,51.67,51.59,51.65,115643.0,42.7779,42.8443,42.7779,42.8277,115643.0
2018-06-28 11:30:00,51.65,51.67,51.59,51.62,193205.0,42.8277,42.8443,42.7779,42.8028,193205.0
2018-06-28 11:35:00,51.63,51.65,51.6,51.65,208674.0,42.8111,42.8277,42.7862,42.8277,208674.0
2018-06-28 11:40:00,51.66,51.66,51.61,51.65,74466.0,42.836,42.836,42.7945,42.8277,74466.0
2018-06-28 11:45:00,51.64,51.64,51.55,51.55,123928.0,42.8194,42.8194,42.7448,42.7448,123928.0
2018-06-28 11:50:00,51.55,51.57,51.54,51.55,43547.0,42.7448,42.7613,42.7365,42.7448,43547.0
2018-06-28 11:55:00,51.55,51.6,51.54,51.56,77651.0,42.7448,42.7862,42.7365,42.7531,77651.0
2018-06-28 12:00:00,51.56,51.59,51.55,51.56,105162.0,42.7531,42.7779,42.7448,42.7531,105162.0
2018-06-28 12:05:00,51.56,51.59,51.52,51.53,87626.0,42.7531,42.7779,42.7199,42.7282,87626.0
2018-06-28 12:10:00,51.53,51.53,51.46,51.47,103856.0,42.7282,42.7282,42.6701,42.6784,103856.0
2018-06-28 12:15:00,51.47,51.47,51.43,51.45,60561.0,42.6784,42.6784,42.6453,42.6618,60561.0
2018-06-28 12:20:00,51.45,51.46,51.41,51.43,104066.0,42.6618,42.6701,42.6287,42.6453,104066.0
2018-06-28 12:25:00,51.42,51.45,51.41,51.45,70327.0,42.637,42.6618,42.6287,42.6618,70327.0
2018-06-28 12:30:00,51.46,51.51,51.46,51.48,54181.0,42.6701,42.7116,42.6701,42.6867,54181.0
2018-06-28 12:35:00,51.49,51.5,51.47,51.5,91409.0,42.695,42.7033,42.6784,42.7033,91409.0
2018-06-28 12:40:00,51.49,51.5,51.46,51.46,52652.0,42.695,42.7033,42.6701,42.6701,52652.0
2018-06-28 12:45:00,51.46,51.46,51.41,51.45,61535.0,42.6701,42.6701,42.6287,42.6618,61535.0
2018-06-28 12:50:00,51.46,51.5,51.45,51.48,114354.0,42.6701,42.7033,42.6618,42.6867,114354.0
2018-06-28 12:55:00,51.49,51.53,51.48,51.53,51605.0,42.695,42.7282,42.6867,42.7282,51605.0
2018-06-28 13:00:00,51.53,51.56,51.52,51.55,42770.0,42.7282,42.7531,42.7199,42.7448,42770.0
2018-06-28 13:05:00,51.55,51.57,51.5,51.5,85888.0,42.7448,42.7613,42.7033,42.7033,85888.0
2018-06-28 13:10:00,51.5,51.52,51.48,51.52,84926.0,42.7033,42.7199,42.6867,42.7199,84926.0
2018-06-28 13:15:00,51.53,51.58,51.52,51.53,49919.0,42.7282,42.7696,42.7199,42.7282,49919.0
2018-06-28 13:20:00,51.53,51.54,51.51,51.53,41066.0,42.7282,42.7365,42.7116,42.7282,41066.0
2018-06-28 13:25:00,51.53,51.57,51.52,51.54,86120.0,42.7282,42.7613,42.7199,42.7365,86120.0
2018-06-28 13:30:00,51.55,51.56,51.52,51.53,54717.0,42.7448,42.7531,42.7199,42.7282,54717.0
2018-06-28 13:35:00,51.53,51.55,51.52,51.52,92497.0,42.7282,42.7448,42.7199,42.7199,92497.0
2018-06-28 13:40:00,51.53,51.56,51.51,51.54,105953.0,42.7282,42.7531,42.7116,42.7365,105953.0
2018-06-28 13:45:00,51.53,51.56,51.52,51.55,68876.0,42.7282,42.7531,42.7199,42.7448,68876.0
2018-06-28 13:50:00,51.55,51.62,51.54,51.61,46161.0,42.7448,42.8028,42.7365,42.7945,46161.0
2018-06-28 13:55:00,51.61,51.62,51.6,51.6,49151.0,42.7945,42.8028,42.7862,42.7862,49151.0
2018-06-28 14:00:00,51.6,51.62,51.59,51.61,46026.0,42.7862,42.8028,42.7779,42.7945,46026.0
2018-06-28 14:05:00,51.61,51.62,51.58,51.59,104332.0,42.7945,42.8028,42.7696,42.7779,104332.0
2018-06-28 14:10:00,51.58,51.59,51.54,51.55,27978.0,42.7696,42.7779,42.7365,42.7448,27978.0
2018-06-28 14:15:00,51.55,51.57,51.53,51.55,69012.0,42.7448,42.7613,42.7282,42.7448,69012.0
2018-06-28 14:20:00,51.55,51.62,51.55,51.6,78548.0,42.7448,42.8028,42.7448,42.7862,78548.0
2018-06-28 14:25:00,51.6,51.6,51.58,51.6,65009.0,42.7862,42.7862,42.7696,42.7862,65009.0
2018-06-28 14:30:00,51.6,51.61,51.56,51.57,97274.0,42.7862,42.7945,42.7531,42.7613,97274.0
2018-06-28 14:35:00,51.57,51.58,51.55,51.55,31406.0,42.7613,42.7696,42.7448,42.7448,31406.0
2018-06-28 14:40:00,51.56,51.58,51.54,51.54,34619.0,42.7531,42.7696,42.7365,42.7365,34619.0
2018-06-28 14:45:00,51.54,51.6,51.54,51.59,110249.0,42.7365,42.7862,42.7365,42.7779,110249.0
2018-06-28 14:50:00,51.59,51.63,51.58,51.61,104611.0,42.7779,42.8111,42.7696,42.7945,104611.0
2018-06-28 14:55:00,51.61,51.65,51.6,51.63,71728.0,42.7945,42.8277,42.7862,42.8111,71728.0
2018-06-28 15:00:00,51.64,51.64,51.61,51.61,99237.0,42.8194,42.8194,42.7945,42.7945,99237.0
2018-06-28 15:05:00,51.6,51.63,51.59,51.61,94020.0,42.7862,42.8111,42.7779,42.7945,94020.0
2018-06-28 15:10:00,51.61,51.65,51.6,51.65,55672.0,42.7945,42.8277,42.7862,42.8277,55672.0
2018-06-28 15:15:00,51.65,51.66,51.62,51.65,83938.0,42.8277,42.836,42.8028,42.8277,83938.0
2018-06-28 15:20:00,51.65,51.65,51.63,51.63,58661.0,42.8277,42.8277,42.8111,42.8111,58661.0
2018-06-28 15:25:00,51.63,51.64,51.61,51.62,93297.0,42.8111,42.8194,42.7945,42.8028,93297.0
2018-06-28 15:30:00,51.62,51.63,51.59,51.61,165233.0,42.8028,42.8111,42.7779,42.7945,165233.0
2018-06-28 15:35:00,51.61,51.62,51.59,51.62,142042.0,42.7945,42.8028,42.7779,42.8028,142042.0
2018-06-28 15:40:00,51.62,51.62,51.58,51.59,141895.0,42.8028,42.8028,42.7696,42.7779,141895.0
2018-06-28 15:45:00,51.59,51.6,51.56,51.6,105924.0,42.7779,42.7862,42.7531,42.7862,105924.0
2018-06-28 15:50:00,51.6,51.6,51.52,51.54,443828.0,42.7862,42.7862,42.7199,42.7365,443828.0
2018-06-28 15:55:00,51.54,51.58,51.52,51.57,614554.0,42.7365,42.7696,42.7199,42.7613,614554.0
2018-06-29 09:30:00,51.59,51.6,51.3,51.35,354811.0,42.7779,42.7862,42.5375,42.5789,354811.0
2018-06-29 09:35:00,51.35,51.46,51.32,51.45,267287.0,42.5789,42.6701,42.5541,42.6618,267287.0
2018-06-29 09:40:00,51.46,51.56,51.45,51.52,407686.0,42.6701,42.7531,42.6618,42.7199,407686.0
2018-06-29 09:45:00,51.52,51.55,51.48,51.53,177331.0,42.7199,42.7448,42.6867,42.7282,177331.0
2018-06-29 09:50:00,51.53,51.54,51.44,51.44,215374.0,42.7282,42.7365,42.6536,42.6536,215374.0
2018-06-29 09:55:00,51.44,51.5,51.43,51.49,282679.0,42.6536,42.7033,42.6453,42.695,282679.0
2018-06-29 10:00:00,51.48,51.52,51.42,51.48,364546.0,42.6867,42.7199,42.637,42.6867,364546.0
2018-06-29 10:05:00,51.48,51.51,51.46,51.49,283134.0,42.6867,42.7116,42.6701,42.695,283134.0
2018-06-29 10:10:00,51.49,51.56,51.47,51.49,246296.0,42.695,42.7531,42.6784,42.695,246296.0
2018-06-29 10:15:00,51.49,51.51,51.46,51.48,214716.0,42.695,42.7116,42.6701,42.6867,214716.0
2018-06-29 10:20:00,51.48,51.5,51.43,51.43,121172.0,42.6867,42.7033,42.6453,42.6453,121172.0
2018-06-29 10:25:00,51.43,51.46,51.42,51.43,111714.0,42.6453,42.6701,42.637,42.6453,111714.0
2018-06-29 10:30:00,51.44,51.48,51.42,51.44,217333.0,42.6536,42.6867,42.637,42.6536,217333.0
2018-06-29 10:35:00,51.44,51.45,51.39,51.42,204109.0,42.6536,42.6618,42.6121,42.637,204109.0
2018-06-29 10:40:00,51.42,51.49,51.42,51.48,194134.0,42.637,42.695,42.637,42.6867,194134.0
2018-06-29 10:45:00,51.48,51.52,51.47,51.51,198947.0,42.6867,42.7199,42.6784,42.7116,198947.0
2018-06-29 10:50:00,51.5,51.52,51.48,51.5,111751.0,42.7033,42.7199,42.6867,42.7033,111751.0
2018-06-29 10:55:00,51.5,51.53,51.48,51.52,70672.0,42.7033,42.7282,42.6867,42.7199,70672.0
2018-06-29 11:00:00,51.51,51.6,51.51,51.58,164894.0,42.7116,42.7862,42.7116,42.7696,164894.0
2018-06-29 11:05:00,51.58,51.59,51.55,51.58,189152.0,42.7696,42.7779,42.7448,42.7696,189152.0
2018-06-29 11:10:00,51.58,51.59,51.55,51.57,101639.0,42.7696,42.7779,42.7448,42.7613,101639.0
2018-06-29 11:15:00,51.57,51.58,51.54,51.57,112944.0,42.7613,42.7696,42.7365,42.7613,112944.0
2018-06-29 11:20:00,51.56,51.62,51.55,51.62,103344.0,42.7531,42.8028,42.7448,42.8028,103344.0
2018-06-29 11:25:00,51.61,51.66,51.61,51.66,71271.0,42.7945,42.836,42.7945,42.836,71271.0
2018-06-29 11:30:00,51.66,51.69,51.63,51.67,107426.0,42.836,42.8609,42.8111,42.8443,107426.0
2018-06-29 11:35:00,51.67,51.68,51.64,51.65,76531.0,42.8443,42.8526,42.8194,42.8277,76531.0
2018-06-29 11:40:00,51.65,51.7,51.65,51.65,166039.0,42.8277,42.8691,42.8277,42.8277,166039.0
2018-06-29 11:45:00,51.65,51.68,51.64,51.67,79260.0,42.8277,42.8526,42.8194,42.8443,79260.0
2018-06-29 11:50:00,51.66,51.68,51.65,51.67,40274.0,42.836,42.8526,42.8277,42.8443,40274.0
2018-06-29 11:55:00,51.66,51.68,51.65,51.65,89255.0,42.836,42.8526,42.8277,42.8277,89255.0
2018-06-29 12:00:00,51.65,51.68,51.65,51.68,86328.0,42.8277,42.8526,42.8277,42.8526,86328.0
2018-06-29 12:05:00,51.68,51.72,51.67,51.7,116804.0,42.8526,42.8857,42.8443,42.8691,116804.0
2018-06-29 12:10:00,51.7,51.71,51.68,51.71,100228.0,42.8691,42.8774,42.8526,42.8774,100228.0
2018-06-29 12:15:00,51.71,51.74,51.7,51.73,23456.0,42.8774,42.9023,42.8691,42.894,23456.0
2018-06-29 12:20:00,51.73,51.76,51.72,51.74,44861.0,42.894,42.9189,42.8857,42.9023,44861.0
2018-06-29 12:25:00,51.75,51.76,51.73,51.75,43389.0,42.9106,42.9189,42.894,42.9106,43389.0
2018-06-29 12:30:00,51.76,51.76,51.72,51.74,24670.0,42.9189,42.9189,42.8857,42.9023,24670.0
2018-06-29 12:35:00,51.74,51.75,51.73,51.74,56426.0,42.9023,42.9106,42.894,42.9023,56426.0
2018-06-29 12:40:00,51.74,51.75,51.71,51.73,98405.0,42.9023,42.9106,42.8774,42.894,98405.0
2018-06-29 12:45:00,51.72,51.76,51.72,51.75,56359.0,42.8857,42.9189,42.8857,42.9106,56359.0
2018-06-29 12:50:00,51.74,51.77,51.71,51.72,63376.0,42.9023,42.9272,42.8774,42.8857,63376.0
2018-06-29 12:55:00,51.72,51.72,51.7,51.71,55980.0,42.8857,42.8857,42.8691,42.8774,55980.0
2018-06-29 13:00:00,51.71,51.74,51.7,51.73,34957.0,42.8774,42.9023,42.8691,42.894,34957.0
2018-06-29 13:05:00,51.73,51.76,51.73,51.74,17836.0,42.894,42.9189,42.894,42.9023,17836.0
2018-06-29 13:10:00,51.73,51.75,51.73,51.75,60034.0,42.894,42.9106,42.894,42.9106,60034.0
2018-06-29 13:15:00,51.75,51.79,51.74,51.76,34782.0,42.9106,42.9438,42.9023,42.9189,34782.0
2018-06-29 13:20:00,51.75,51.75,51.72,51.73,90289.0,42.9106,42.9106,42.8857,42.894,90289.0
2018-06-29 13:25:00,51.73,51.73,51.68,51.71,45451.0,42.894,42.894,42.8526,42.8774,45451.0
2018-06-29 13:30:00,51.71,51.71,51.68,51.7,34388.0,42.8774,42.8774,42.8526,42.8691,34388.0
2018-06-29 13:35:00,51.7,51.7,51.67,51.68,46184.0,42.8691,42.8691,42.8443,42.8526,46184.0
2018-06-29 13:40:00,51.69,51.7,51.67,51.7,66564.0,42.8609,42.8691,42.8443,42.8691,66564.0
2018-06-29 13:45:00,51.71,51.74,51.7,51.72,34180.0,42.8774,42.9023,42.8691,42.8857,34180.0
2018-06-29 13:50:00,51.72,51.74,51.71,51.74,20356.0,42.8857,42.9023,42.8774,42.9023,20356.0
2018-06-29 13:55:00,51.74,51.75,51.73,51.74,44243.0,42.9023,42.9106,42.894,42.9023,44243.0
2018-06-29 14:00:00,51.74,51.76,51.71,51.72,70642.0,42.9023,42.9189,42.8774,42.8857,70642.0
2018-06-29 14:05:00,51.72,51.73,51.69,51.71,93064.0,42.8857,42.894,42.8609,42.8774,93064.0
2018-06-29 14:10:00,51.71,51.73,51.69,51.7,109978.0,42.8774,42.894,42.8609,42.8691,109978.0
2018-06-29 14:15:00,51.7,51.72,51.69,51.69,291303.0,42.8691,42.8857,42.8609,42.8609,291303.0
2018-06-29 14:20:00,51.69,51.69,51.66,51.68,64766.0,42.8609,42.8609,42.836,42.8526,64766.0
2018-06-29 14:25:00,51.68,51.74,51.67,51.73,40888.0,42.8526,42.9023,42.8443,42.894,40888.0
2018-06-29 14:30:00,51.73,51.74,51.71,51.72,61071.0,42.894,42.9023,42.8774,42.8857,61071.0
2018-06-29 14:35:00,51.72,51.72,51.68,51.7,65358.0,42.8857,42.8857,42.8526,42.8691,65358.0
2018-06-29 14:40:00,51.7,51.71,51.66,51.7,50172.0,42.8691,42.8774,42.836,42.8691,50172.0
2018-06-29 14:45:00,51.7,51.72,51.69,51.71,58748.0,42.8691,42.8857,42.8609,42.8774,58748.0
2018-06-29 14:50:00,51.71,51.73,51.7,51.73,78479.0,42.8774,42.894,42.8691,42.894,78479.0
2018-06-29 14:55:00,51.73,51.76,51.72,51.76,76056.0,42.894,42.9189,42.8857,42.9189,76056.0
2018-06-29 15:00:00,51.76,51.81,51.76,51.8,98176.0,42.9189,42.9604,42.9189,42.9521,98176.0
2018-06-29 15:05:00,51.8,51.8,51.78,51.78,34116.0,42.9521,42.9521,42.9355,42.9355,34116.0
2018-06-29 15:10:00,51.78,51.79,51.73,51.74,109948.0,42.9355,42.9438,42.894,42.9023,109948.0
2018-06-29 15:15:00,51.74,51.75,51.71,51.72,61005.0,42.9023,42.9106,42.8774,42.8857,61005.0
2018-06-29 15:20:00,51.72,51.74,51.68,51.7,237436.0,42.8857,42.9023,42.8526,42.8691,237436.0
2018-06-29 15:25:00,51.7,51.74,51.69,51.71,171443.0,42.8691,42.9023,42.8609,42.8774,171443.0
2018-06-29 15:30:00,51.71,51.73,51.69,51.71,241187.0,42.8774,42.894,42.8609,42.8774,241187.0
2018-06-29 15:35:00,51.71,51.72,51.66,51.66,191748.0,42.8774,42.8857,42.836,42.836,191748.0
2018-06-29 15:40:00,51.66,51.69,51.65,51.68,508460.0,42.836,42.8609,42.8277,42.8526,508460.0
2018-06-29 15:45:00,51.68,51.7,51.61,51.62,447252.0,42.8526,42.8691,42.7945,42.8028,447252.0
2018-06-29 15:50:00,51.61,51.61,51.54,51.56,619672.0,42.7945,42.7945,42.7365,42.7531,619672.0
2018-06-29 15:55:00,51.56,51.58,51.49,51.51,1429124.0,42.7531,42.7696,42.695,42.7116,1429124.0
2018-07-02 09:30:00,51.3,51.5,51.23,51.45,305921.0,42.5375,42.7033,42.4794,42.6618,305921.0
2018-07-02 09:35:00,51.45,51.53,51.42,51.47,275935.0,42.6618,42.7282,42.637,42.6784,275935.0
2018-07-02 09:40:00,51.48,51.49,51.38,51.4,414179.0,42.6867,42.695,42.6038,42.6204,414179.0
2018-07-02 09:45:00,51.39,51.43,51.36,51.36,211883.0,42.6121,42.6453,42.5872,42.5872,211883.0
2018-07-02 09:50:00,51.37,51.37,51.26,51.3,448464.0,42.5955,42.5955,42.5043,42.5375,448464.0
2018-07-02 09:55:00,51.3,51.38,51.29,51.37,238135.0,42.5375,42.6038,42.5292,42.5955,238135.0
2018-07-02 10:00:00,51.37,51.46,51.36,51.45,364132.0,42.5955,42.6701,42.5872,42.6618,364132.0
2018-07-02 10:05:00,51.44,51.47,51.39,51.43,234555.0,42.6536,42.6784,42.6121,42.6453,234555.0
2018-07-02 10:10:00,51.42,51.45,51.3,51.3,261383.0,42.637,42.6618,42.5375,42.5375,261383.0
2018-07-02 10:15:00,51.3,51.31,51.23,51.23,187920.0,42.5375,42.5458,42.4794,42.4794,187920.0
2018-07-02 10:20:00,51.23,51.24,51.15,51.19,218991.0,42.4794,42.4877,42.4131,42.4463,218991.0
2018-07-02 10:25:00,51.2,51.28,51.2,51.26,114894.0,42.4545,42.5209,42.4545,42.5043,114894.0
2018-07-02 10:30:00,51.26,51.28,51.22,51.25,199324.0,42.5043,42.5209,42.4711,42.496,199324.0
2018-07-02 10:35:00,51.25,51.32,51.24,51.26,178729.0,42.496,42.5541,42.4877,42.5043,178729.0
2018-07-02 10:40:00,51.27,51.29,51.22,51.23,370107.0,42.5126,42.5292,42.4711,42.4794,370107.0
2018-07-02 10:45:00,51.24,51.29,51.24,51.28,106661.0,42.4877,42.5292,42.4877,42.5209,106661.0
2018-07-02 10:50:00,51.28,51.29,51.22,51.23,113720.0,42.5209,42.5292,42.4711,42.4794,113720.0
2018-07-02 10:55:00,51.22,51.27,51.2,51.23,90943.0,42.4711,42.5126,42.4545,42.4794,90943.0
2018-07-02 11:00:00,51.23,51.34,51.23,51.32,118947.0,42.4794,42.5706,42.4794,42.5541,118947.0
2018-07-02 11:05:00,51.31,51.32,51.28,51.31,115230.0,42.5458,42.5541,42.5209,42.5458,115230.0
2018-07-02 11:10:00,51.32,51.35,51.3,51.31,92546.0,42.5541,42.5789,42.5375,42.5458,92546.0
2018-07-02 11:15:00,51.31,51.33,51.28,51.3,110789.0,42.5458,42.5623,42.5209,42.5375,110789.0
2018-07-02 11:20:00,51.3,51.32,51.26,51.28,81602.0,42.5375,42.5541,42.5043,42.5209,81602.0
2018-07-02 11:25:00,51.28,51.31,51.27,51.31,89138.0,42.5209,42.5458,42.5126,42.5458,89138.0
2018-07-02 11:30:00,51.29,51.3,51.24,51.25,94833.0,42.5292,42.5375,42.4877,42.496,94833.0
2018-07-02 11:35:00,51.25,51.27,51.24,51.25,105582.0,42.496,42.5126,42.4877,42.496,105582.0
2018-07-02 11:40:00,51.24,51.25,51.21,51.21,114801.0,42.4877,42.496,42.4628,42.4628,114801.0
2018-07-02 11:45:00,51.22,51.25,51.2,51.25,104070.0,42.4711,42.496,42.4545,42.496,104070.0
2018-07-02 11:50:00,51.23,51.25,51.2,51.23,107774.0,42.4794,42.496,42.4545,42.4794,107774.0
2018-07-02 11:55:00,51.23,51.26,51.19,51.21,126632.0,42.4794,42.5043,42.4463,42.4628,126632.0
2018-07-02 12:00:00,51.2,51.21,51.14,51.16,134277.0,42.4545,42.4628,42.4048,42.4214,134277.0
2018-07-02 12:05:00,51.16,51.17,51.12,51.14,85907.0,42.4214,42.4297,42.3882,42.4048,85907.0
2018-07-02 12:10:00,51.14,51.15,51.09,51.11,43075.0,42.4048,42.4131,42.3633,42.3799,43075.0
2018-07-02 12:15:00,51.1,51.1,51.05,51.06,89190.0,42.3716,42.3716,42.3302,42.3385,89190.0
2018-07-02 12:20:00,51.06,51.11,51.06,51.1,84647.0,42.3385,42.3799,42.3385,42.3716,84647.0
2018-07-02 12:25:00,51.1,51.1,51.06,51.09,80486.0,42.3716,42.3716,42.3385,42.3633,80486.0
2018-07-02 12:30:00,51.08,51.11,51.07,51.11,62879.0,42.355,42.3799,42.3468,42.3799,62879.0
2018-07-02 12:35:00,51.11,51.13,51.1,51.11,100773.0,42.3799,42.3965,42.3716,42.3799,100773.0
2018-07-02 12:40:00,51.11,51.12,51.09,51.11,35439.0,42.3799,42.3882,42.3633,42.3799,35439.0
2018-07-02 12:45:00,51.11,51.12,51.08,51.1,74983.0,42.3799,42.3882,42.355,42.3716,74983.0
2018-07-02 12:50:00,51.1,51.13,51.09,51.11,83453.0,42.3716,42.3965,42.3633,42.3799,83453.0
2018-07-02 12:55:00,51.11,51.12,51.06,51.07,26170.0,42.3799,42.3882,42.3385,42.3468,26170.0
2018-07-02 13:00:00,51.06,51.07,51.05,51.05,97184.0,42.3385,42.3468,42.3302,42.3302,97184.0
2018-07-02 13:05:00,51.05,51.05,50.97,50.99,74882.0,42.3302,42.3302,42.2638,42.2804,74882.0
2018-07-02 13:10:00,50.99,51.0,50.95,50.96,156138.0,42.2804,42.2887,42.2472,42.2555,156138.0
2018-07-02 13:15:00,50.95,50.96,50.93,50.93,79647.0,42.2472,42.2555,42.2307,42.2307,79647.0
2018-07-02 13:20:00,50.93,50.94,50.9,50.92,67296.0,42.2307,42.239,42.2058,42.2224,67296.0
2018-07-02 13:25:00,50.92,50.97,50.92,50.94,70810.0,42.2224,42.2638,42.2224,42.239,70810.0
2018-07-02 13:30:00,50.94,50.97,50.93,50.95,55581.0,42.239,42.2638,42.2307,42.2472,55581.0
2018-07-02 13:35:00,50.95,51.0,50.94,50.99,74526.0,42.2472,42.2887,42.239,42.2804,74526.0
2018-07-02 13:40:00,50.99,51.03,50.99,51.02,64680.0,42.2804,42.3136,42.2804,42.3053,64680.0
2018-07-02 13:45:00,51.01,51.09,51.01,51.08,102461.0,42.297,42.3633,42.297,42.355,102461.0
2018-07-02 13:50:00,51.07,51.09,51.06,51.08,186461.0,42.3468,42.3633,42.3385,42.355,186461.0
2018-07-02 13:55:00,51.08,51.08,51.06,51.07,28831.0,42.355,42.355,42.3385,42.3468,28831.0
2018-07-02 14:00:00,51.07,51.12,51.06,51.11,129134.0,42.3468,42.3882,42.3385,42.3799,129134.0
2018-07-02 14:05:00,51.11,51.17,51.1,51.15,119277.0,42.3799,42.4297,42.3716,42.4131,119277.0
2018-07-02 14:10:00,51.15,51.17,51.11,51.15,298950.0,42.4131,42.4297,42.3799,42.4131,298950.0
2018-07-02 14:15:00,51.15,51.18,51.14,51.16,84889.0,42.4131,42.438,42.4048,42.4214,84889.0
2018-07-02 14:20:00,51.16,51.17,51.12,51.17,154958.0,42.4214,42.4297,42.3882,42.4297,154958.0
2018-07-02 14:25:00,51.17,51.21,51.16,51.21,128205.0,42.4297,42.4628,42.4214,42.4628,128205.0
2018-07-02 14:30:00,51.21,51.22,51.19,51.2,79850.0,42.4628,42.4711,42.4463,42.4545,79850.0
2018-07-02 14:35:00,51.19,51.2,51.15,51.16,131911.0,42.4463,42.4545,42.4131,42.4214,131911.0
2018-07-02 14:40:00,51.16,51.17,51.15,51.15,160137.0,42.4214,42.4297,42.4131,42.4131,160137.0
2018-07-02 14:45:00,51.15,51.16,51.13,51.14,152415.0,42.4131,42.4214,42.3965,42.4048,152415.0
2018-07-02 14:50:00,51.14,51.16,51.14,51.15,134348.0,42.4048,42.4214,42.4048,42.4131,134348.0
2018-07-02 14:55:00,51.15,51.15,51.1,51.11,199838.0,42.4131,42.4131,42.3716,42.3799,199838.0
2018-07-02 15:00:00,51.11,51.12,51.06,51.07,148008.0,42.3799,42.3882,42.3385,42.3468,148008.0
2018-07-02 15:05:00,51.07,51.09,51.06,51.09,131513.0,42.3468,42.3633,42.3385,42.3633,131513.0
2018-07-02 15:10:00,51.08,51.13,51.08,51.1,237847.0,42.355,42.3965,42.355,42.3716,237847.0
2018-07-02 15:15:00,51.11,51.12,51.09,51.12,177398.0,42.3799,42.3882,42.3633,42.3882,177398.0
2018-07-02 15:20:00,51.12,51.16,51.12,51.16,195672.0,42.3882,42.4214,42.3882,42.4214,195672.0
2018-07-02 15:25:00,51.15,51.17,51.13,51.17,208036.0,42.4131,42.4297,42.3965,42.4297,208036.0
2018-07-02 15:30:00,51.17,51.18,51.11,51.12,296328.0,42.4297,42.438,42.3799,42.3882,296328.0
2018-07-02 15:35:00,51.12,51.16,51.11,51.16,228942.0,42.3882,42.4214,42.3799,42.4214,228942.0
2018-07-02 15:40:00,51.16,51.16,51.1,51.13,219282.0,42.4214,42.4214,42.3716,42.3965,219282.0
2018-07-02 15:45:00,51.12,51.16,51.11,51.16,291038.0,42.3882,42.4214,42.3799,42.4214,291038.0
2018-07-02 15:50:00,51.16,51.2,51.16,51.2,574875.0,42.4214,42.4545,42.4214,42.4545,574875.0
2018-07-02 15:55:00,51.2,51.26,51.18,51.23,898093.0,42.4545,42.5043,42.438,42.4794,898093.0
2018-07-03 09:30:00,51.43,51.52,51.31,51.37,214087.0,42.6453,42.7199,42.5458,42.5955,214087.0
2018-07-03 09:35:00,51.38,51.52,51.37,51.47,275926.0,42.6038,42.7199,42.5955,42.6784,275926.0
2018-07-03 09:40:00,51.46,51.52,51.42,51.47,245250.0,42.6701,42.7199,42.637,42.6784,245250.0
2018-07-03 09:45:00,51.46,51.57,51.46,51.53,549538.0,42.6701,42.7613,42.6701,42.7282,549538.0
2018-07-03 09:50:00,51.54,51.54,51.44,51.51,260908.0,42.7365,42.7365,42.6536,42.7116,260908.0
2018-07-03 09:55:00,51.51,51.53,51.43,51.43,237319.0,42.7116,42.7282,42.6453,42.6453,237319.0
2018-07-03 10:00:00,51.42,51.42,51.33,51.37,187577.0,42.637,42.637,42.5623,42.5955,187577.0
2018-07-03 10:05:00,51.37,51.48,51.37,51.45,213130.0,42.5955,42.6867,42.5955,42.6618,213130.0
2018-07-03 10:10:00,51.46,51.46,51.41,51.46,227116.0,42.6701,42.6701,42.6287,42.6701,227116.0
2018-07-03 10:15:00,51.47,51.49,51.46,51.49,331690.0,42.6784,42.695,42.6701,42.695,331690.0
2018-07-03 10:20:00,51.49,51.5,51.44,51.46,109044.0,42.695,42.7033,42.6536,42.6701,109044.0
2018-07-03 10:25:00,51.47,51.47,51.42,51.43,95351.0,42.6784,42.6784,42.637,42.6453,95351.0
2018-07-03 10:30:00,51.42,51.43,51.35,51.36,62619.0,42.637,42.6453,42.5789,42.5872,62619.0
2018-07-03 10:35:00,51.35,51.36,51.32,51.34,81316.0,42.5789,42.5872,42.5541,42.5706,81316.0
2018-07-03 10:40:00,51.34,51.38,51.34,51.38,138922.0,42.5706,42.6038,42.5706,42.6038,138922.0
2018-07-03 10:45:00,51.37,51.39,51.32,51.32,168036.0,42.5955,42.6121,42.5541,42.5541,168036.0
2018-07-03 10:50:00,51.32,51.34,51.3,51.32,116637.0,42.5541,42.5706,42.5375,42.5541,116637.0
2018-07-03 10:55:00,51.32,51.32,51.27,51.31,113621.0,42.5541,42.5541,42.5126,42.5458,113621.0
2018-07-03 11:00:00,51.32,51.37,51.31,51.36,99411.0,42.5541,42.5955,42.5458,42.5872,99411.0
2018-07-03 11:05:00,51.35,51.41,51.35,51.41,224950.0,42.5789,42.6287,42.5789,42.6287,224950.0
2018-07-03 11:10:00,51.41,51.41,51.39,51.41,72854.0,42.6287,42.6287,42.6121,42.6287,72854.0
2018-07-03 11:15:00,51.41,51.43,51.4,51.41,58320.0,42.6287,42.6453,42.6204,42.6287,58320.0
2018-07-03 11:20:00,51.41,51.46,51.4,51.45,60920.0,42.6287,42.6701,42.6204,42.6618,60920.0
2018-07-03 11:25:00,51.46,51.5,51.45,51.47,83793.0,42.6701,42.7033,42.6618,42.6784,83793.0
2018-07-03 11:30:00,51.47,51.51,51.45,51.51,95516.0,42.6784,42.7116,42.6618,42.7116,95516.0
2018-07-03 11:35:00,51.51,51.53,51.49,51.53,75348.0,42.7116,42.7282,42.695,42.7282,75348.0
2018-07-03 11:40:00,51.53,51.57,51.52,51.57,131455.0,42.7282,42.7613,42.7199,42.7613,131455.0
2018-07-03 11:45:00,51.57,51.57,51.53,51.55,65507.0,42.7613,42.7613,42.7282,42.7448,65507.0
2018-07-03 11:50:00,51.55,51.58,51.53,51.58,125347.0,42.7448,42.7696,42.7282,42.7696,125347.0
2018-07-03 11:55:00,51.59,51.6,51.53,51.57,116647.0,42.7779,42.7862,42.7282,42.7613,116647.0
2018-07-03 12:00:00,51.57,51.62,51.57,51.58,97607.0,42.7613,42.8028,42.7613,42.7696,97607.0
2018-07-03 12:05:00,51.58,51.58,51.53,51.54,57307.0,42.7696,42.7696,42.7282,42.7365,57307.0
2018-07-03 12:10:00,51.54,51.55,51.51,51.54,172981.0,42.7365,42.7448,42.7116,42.7365,172981.0
2018-07-03 12:15:00,51.54,51.55,51.51,51.54,172772.0,42.7365,42.7448,42.7116,42.7365,172772.0
2018-07-03 12:20:00,51.54,51.56,51.53,51.55,124819.0,42.7365,42.7531,42.7282,42.7448,124819.0
2018-07-03 12:25:00,51.55,51.56,51.53,51.54,79536.0,42.7448,42.7531,42.7282,42.7365,79536.0
2018-07-03 12:30:00,51.53,51.53,51.48,51.51,220177.0,42.7282,42.7282,42.6867,42.7116,220177.0
2018-07-03 12:35:00,51.51,51.52,51.44,51.45,232737.0,42.7116,42.7199,42.6536,42.6618,232737.0
2018-07-03 12:40:00,51.44,51.47,51.43,51.46,89020.0,42.6536,42.6784,42.6453,42.6701,89020.0
2018-07-03 12:45:00,51.45,51.45,51.36,51.37,219565.0,42.6618,42.6618,42.5872,42.5955,219565.0
2018-07-03 12:50:00,51.37,51.38,51.29,51.31,443845.0,42.5955,42.6038,42.5292,42.5458,443845.0
2018-07-03 12:55:00,51.31,51.37,51.27,51.36,678253.0,42.5458,42.5955,42.5126,42.5872,678253.0
2018-07-05 09:30:00,51.57,51.67,51.57,51.63,408351.0,42.7613,42.8443,42.7613,42.8111,408351.0
2018-07-05 09:35:00,51.64,51.69,51.58,51.69,223088.0,42.8194,42.8609,42.7696,42.8609,223088.0
2018-07-05 09:40:00,51.68,51.73,51.66,51.71,179124.0,42.8526,42.894,42.836,42.8774,179124.0
2018-07-05 09:45:00,51.71,51.74,51.65,51.67,190867.0,42.8774,42.9023,42.8277,42.8443,190867.0
2018-07-05 09:50:00,51.68,51.69,51.59,51.6,175865.0,42.8526,42.8609,42.7779,42.7862,175865.0
2018-07-05 09:55:00,51.59,51.65,51.57,51.61,122871.0,42.7779,42.8277,42.7613,42.7945,122871.0
2018-07-05 10:00:00,51.61,51.69,51.59,51.66,160195.0,42.7945,42.8609,42.7779,42.836,160195.0
2018-07-05 10:05:00,51.67,51.69,51.62,51.68,170398.0,42.8443,42.8609,42.8028,42.8526,170398.0
2018-07-05 10:10:00,51.67,51.67,51.56,51.57,194453.0,42.8443,42.8443,42.7531,42.7613,194453.0
2018-07-05 10:15:00,51.57,51.6,51.54,51.6,138276.0,42.7613,42.7862,42.7365,42.7862,138276.0
2018-07-05 10:20:00,51.6,51.64,51.58,51.64,108981.0,42.7862,42.8194,42.7696,42.8194,108981.0
2018-07-05 10:25:00,51.64,51.64,51.59,51.61,133131.0,42.8194,42.8194,42.7779,42.7945,133131.0
2018-07-05 10:30:00,51.62,51.63,51.58,51.62,161644.0,42.8028,42.8111,42.7696,42.8028,161644.0
2018-07-05 10:35:00,51.62,51.64,51.59,51.61,176140.0,42.8028,42.8194,42.7779,42.7945,176140.0
2018-07-05 10:40:00,51.61,51.62,51.58,51.62,63124.0,42.7945,42.8028,42.7696,42.8028,63124.0
2018-07-05 10:45:00,51.62,51.63,51.59,51.59,99513.0,42.8028,42.8111,42.7779,42.7779,99513.0
2018-07-05 10:50:00,51.59,51.59,51.48,51.49,131308.0,42.7779,42.7779,42.6867,42.695,131308.0
2018-07-05 10:55:00,51.49,51.57,51.47,51.55,158189.0,42.695,42.7613,42.6784,42.7448,158189.0
2018-07-05 11:00:00,51.56,51.61,51.55,51.59,125363.0,42.7531,42.7945,42.7448,42.7779,125363.0
2018-07-05 11:05:00,51.59,51.64,51.57,51.64,96112.0,42.7779,42.8194,42.7613,42.8194,96112.0
2018-07-05 11:10:00,51.63,51.64,51.6,51.63,71161.0,42.8111,42.8194,42.7862,42.8111,71161.0
2018-07-05 11:15:00,51.63,51.63,51.58,51.61,82061.0,42.8111,42.8111,42.7696,42.7945,82061.0
2018-07-05 11:20:00,51.61,51.62,51.58,51.6,86054.0,42.7945,42.8028,42.7696,42.7862,86054.0
2018-07-05 11:25:00,51.61,51.62,51.56,51.56,111699.0,42.7945,42.8028,42.7531,42.7531,111699.0
2018-07-05 11:30:00,51.57,51.64,51.55,51.64,93143.0,42.7613,42.8194,42.7448,42.8194,93143.0
2018-07-05 11:35:00,51.64,51.67,51.63,51.65,77235.0,42.8194,42.8443,42.8111,42.8277,77235.0
2018-07-05 11:40:00,51.64,51.65,51.6,51.6,79671.0,42.8194,42.8277,42.7862,42.7862,79671.0
2018-07-05 11:45:00,51.62,51.67,51.61,51.66,87655.0,42.8028,42.8443,42.7945,42.836,87655.0
2018-07-05 11:50:00,51.66,51.69,51.65,51.68,86312.0,42.836,42.8609,42.8277,42.8526,86312.0
2018-07-05 11:55:00,51.68,51.7,51.66,51.69,53125.0,42.8526,42.8691,42.836,42.8609,53125.0
2018-07-05 12:00:00,51.69,51.76,51.69,51.76,76463.0,42.8609,42.9189,42.8609,42.9189,76463.0
2018-07-05 12:05:00,51.77,51.87,51.76,51.84,164752.0,42.9272,43.0101,42.9189,42.9852,164752.0
2018-07-05 12:10:00,51.83,51.87,51.81,51.87,210601.0,42.9769,43.0101,42.9604,43.0101,210601.0
2018-07-05 12:15:00,51.87,51.89,51.85,51.88,184510.0,43.0101,43.0267,42.9935,43.0184,184510.0
2018-07-05 12:20:00,51.87,51.9,51.86,51.88,142696.0,43.0101,43.035,43.0018,43.0184,142696.0
2018-07-05 12:25:00,51.87,51.9,51.86,51.87,62634.0,43.0101,43.035,43.0018,43.0101,62634.0
2018-07-05 12:30:00,51.87,51.87,51.84,51.86,215477.0,43.0101,43.0101,42.9852,43.0018,215477.0
2018-07-05 12:35:00,51.86,51.87,51.83,51.84,66534.0,43.0018,43.0101,42.9769,42.9852,66534.0
2018-07-05 12:40:00,51.84,51.86,51.83,51.86,41664.0,42.9852,43.0018,42.9769,43.0018,41664.0
2018-07-05 12:45:00,51.86,51.88,51.85,51.88,39704.0,43.0018,43.0184,42.9935,43.0184,39704.0
2018-07-05 12:50:00,51.87,51.88,51.84,51.84,100410.0,43.0101,43.0184,42.9852,42.9852,100410.0
2018-07-05 12:55:00,51.84,51.9,51.84,51.89,91936.0,42.9852,43.035,42.9852,43.0267,91936.0
2018-07-05 13:00:00,51.89,51.93,51.88,51.93,49180.0,43.0267,43.0599,43.0184,43.0599,49180.0
2018-07-05 13:05:00,51.93,51.94,51.89,51.91,62371.0,43.0599,43.0681,43.0267,43.0433,62371.0
2018-07-05 13:10:00,51.9,51.9,51.88,51.89,25178.0,43.035,43.035,43.0184,43.0267,25178.0
2018-07-05 13:15:00,51.89,51.91,51.88,51.89,65287.0,43.0267,43.0433,43.0184,43.0267,65287.0
2018-07-05 13:20:00,51.89,51.9,51.87,51.89,64057.0,43.0267,43.035,43.0101,43.0267,64057.0
2018-07-05 13:25:00,51.89,51.91,51.88,51.9,60839.0,43.0267,43.0433,43.0184,43.035,60839.0
2018-07-05 13:30:00,51.9,51.91,51.86,51.86,66139.0,43.035,43.0433,43.0018,43.0018,66139.0
2018-07-05 13:35:00,51.87,51.89,51.85,51.89,45384.0,43.0101,43.0267,42.9935,43.0267,45384.0
2018-07-05 13:40:00,51.88,51.9,51.87,51.89,48974.0,43.0184,43.035,43.0101,43.0267,48974.0
2018-07-05 13:45:00,51.89,51.89,51.86,51.88,27831.0,43.0267,43.0267,43.0018,43.0184,27831.0
2018-07-05 13:50:00,51.87,51.9,51.85,51.88,68726.0,43.0101,43.035,42.9935,43.0184,68726.0
2018-07-05 13:55:00,51.9,51.92,51.89,51.91,32473.0,43.035,43.0516,43.0267,43.0433,32473.0
2018-07-05 14:00:00,51.91,51.98,51.85,51.86,146417.0,43.0433,43.1013,42.9935,43.0018,146417.0
2018-07-05 14:05:00,51.86,51.88,51.84,51.85,123042.0,43.0018,43.0184,42.9852,42.9935,123042.0
2018-07-05 14:10:00,51.85,51.85,51.79,51.8,98233.0,42.9935,42.9935,42.9438,42.9521,98233.0
2018-07-05 14:15:00,51.8,51.84,51.78,51.84,80813.0,42.9521,42.9852,42.9355,42.9852,80813.0
2018-07-05 14:20:00,51.84,51.86,51.83,51.86,50991.0,42.9852,43.0018,42.9769,43.0018,50991.0
2018-07-05 14:25:00,51.86,51.93,51.85,51.91,56271.0,43.0018,43.0599,42.9935,43.0433,56271.0
2018-07-05 14:30:00,51.91,51.93,51.88,51.92,59947.0,43.0433,43.0599,43.0184,43.0516,59947.0
2018-07-05 14:35:00,51.92,51.93,51.88,51.89,80047.0,43.0516,43.0599,43.0184,43.0267,80047.0
2018-07-05 14:40:00,51.89,51.9,51.86,51.88,64461.0,43.0267,43.035,43.0018,43.0184,64461.0
2018-07-05 14:45:00,51.89,51.93,51.88,51.91,66768.0,43.0267,43.0599,43.0184,43.0433,66768.0
2018-07-05 14:50:00,51.91,51.93,51.88,51.89,66690.0,43.0433,43.0599,43.0184,43.0267,66690.0
2018-07-05 14:55:00,51.89,51.92,51.88,51.91,56109.0,43.0267,43.0516,43.0184,43.0433,56109.0
2018-07-05 15:00:00,51.91,51.97,51.9,51.96,155627.0,43.0433,43.093,43.035,43.0847,155627.0
2018-07-05 15:05:00,51.96,51.96,51.91,51.93,77147.0,43.0847,43.0847,43.0433,43.0599,77147.0
2018-07-05 15:10:00,51.93,51.94,51.9,51.93,138461.0,43.0599,43.0681,43.035,43.0599,138461.0
2018-07-05 15:15:00,51.93,51.95,51.92,51.95,213025.0,43.0599,43.0764,43.0516,43.0764,213025.0
2018-07-05 15:20:00,51.95,51.96,51.91,51.94,228940.0,43.0764,43.0847,43.0433,43.0681,228940.0
2018-07-05 15:25:00,51.94,51.95,51.92,51.94,177965.0,43.0681,43.0764,43.0516,43.0681,177965.0
2018-07-05 15:30:00,51.94,51.97,51.93,51.96,214600.0,43.0681,43.093,43.0599,43.0847,214600.0
2018-07-05 15:35:00,51.96,51.99,51.94,51.98,204570.0,43.0847,43.1096,43.0681,43.1013,204570.0
2018-07-05 15:40:00,51.98,52.01,51.97,52.0,337273.0,43.1013,43.1262,43.093,43.1179,337273.0
2018-07-05 15:45:00,52.01,52.02,51.99,52.01,378354.0,43.1262,43.1345,43.1096,43.1262,378354.0
2018-07-05 15:50:00,52.01,52.07,52.0,52.05,567791.0,43.1262,43.1759,43.1179,43.1594,567791.0
2018-07-05 15:55:00,52.06,52.09,52.04,52.09,917601.0,43.1677,43.1925,43.1511,43.1925,917601.0
2018-07-06 09:30:00,52.12,52.23,52.06,52.2,393387.0,43.2174,43.3086,43.1677,43.2837,393387.0
2018-07-06 09:35:00,52.2,52.25,52.1,52.1,306908.0,43.2837,43.3252,43.2008,43.2008,306908.0
2018-07-06 09:40:00,52.09,52.11,52.01,52.03,335359.0,43.1925,43.2091,43.1262,43.1428,335359.0
2018-07-06 09:45:00,52.03,52.14,52.02,52.03,407748.0,43.1428,43.234,43.1345,43.1428,407748.0
2018-07-06 09:50:00,52.01,52.06,51.99,52.05,281399.0,43.1262,43.1677,43.1096,43.1594,281399.0
2018-07-06 09:55:00,52.05,52.15,52.04,52.14,322637.0,43.1594,43.2423,43.1511,43.234,322637.0
2018-07-06 10:00:00,52.13,52.17,52.11,52.14,109852.0,43.2257,43.2589,43.2091,43.234,109852.0
2018-07-06 10:05:00,52.15,52.17,52.09,52.16,178787.0,43.2423,43.2589,43.1925,43.2506,178787.0
2018-07-06 10:10:00,52.16,52.19,52.15,52.18,169667.0,43.2506,43.2754,43.2423,43.2672,169667.0
2018-07-06 10:15:00,52.18,52.19,52.12,52.14,170911.0,43.2672,43.2754,43.2174,43.234,170911.0
2018-07-06 10:20:00,52.14,52.14,52.1,52.12,109766.0,43.234,43.234,43.2008,43.2174,109766.0
2018-07-06 10:25:00,52.12,52.15,52.1,52.15,172845.0,43.2174,43.2423,43.2008,43.2423,172845.0
2018-07-06 10:30:00,52.15,52.17,52.12,52.14,98201.0,43.2423,43.2589,43.2174,43.234,98201.0
2018-07-06 10:35:00,52.14,52.18,52.14,52.16,91896.0,43.234,43.2672,43.234,43.2506,91896.0
2018-07-06 10:40:00,52.16,52.23,52.15,52.22,117541.0,43.2506,43.3086,43.2423,43.3003,117541.0
2018-07-06 10:45:00,52.22,52.24,52.19,52.2,180950.0,43.3003,43.3169,43.2754,43.2837,180950.0
2018-07-06 10:50:00,52.2,52.27,52.19,52.26,336653.0,43.2837,43.3418,43.2754,43.3335,336653.0
2018-07-06 10:55:00,52.26,52.28,52.24,52.25,231452.0,43.3335,43.3501,43.3169,43.3252,231452.0
2018-07-06 11:00:00,52.25,52.28,52.24,52.26,136340.0,43.3252,43.3501,43.3169,43.3335,136340.0
2018-07-06 11:05:00,52.25,52.35,52.25,52.34,308626.0,43.3252,43.4081,43.3252,43.3998,308626.0
2018-07-06 11:10:00,52.34,52.37,52.32,52.36,129885.0,43.3998,43.4247,43.3832,43.4164,129885.0
2018-07-06 11:15:00,52.37,52.4,52.33,52.38,165480.0,43.4247,43.4496,43.3915,43.433,165480.0
2018-07-06 11:20:00,52.39,52.39,52.34,52.35,141972.0,43.4413,43.4413,43.3998,43.4081,141972.0
2018-07-06 11:25:00,52.36,52.38,52.32,52.33,87363.0,43.4164,43.433,43.3832,43.3915,87363.0
2018-07-06 11:30:00,52.32,52.34,52.29,52.32,175511.0,43.3832,43.3998,43.3584,43.3832,175511.0
2018-07-06 11:35:00,52.32,52.35,52.3,52.35,228823.0,43.3832,43.4081,43.3667,43.4081,228823.0
2018-07-06 11:40:00,52.35,52.36,52.33,52.34,104976.0,43.4081,43.4164,43.3915,43.3998,104976.0
2018-07-06 11:45:00,52.34,52.41,52.34,52.4,168911.0,43.3998,43.4579,43.3998,43.4496,168911.0
2018-07-06 11:50:00,52.39,52.39,52.36,52.37,64549.0,43.4413,43.4413,43.4164,43.4247,64549.0
2018-07-06 11:55:00,52.37,52.39,52.34,52.36,76859.0,43.4247,43.4413,43.3998,43.4164,76859.0
2018-07-06 12:00:00,52.36,52.39,52.36,52.38,56762.0,43.4164,43.4413,43.4164,43.433,56762.0
2018-07-06 12:05:00,52.38,52.42,52.37,52.41,131633.0,43.433,43.4662,43.4247,43.4579,131633.0
2018-07-06 12:10:00,52.41,52.43,52.38,52.41,47278.0,43.4579,43.4745,43.433,43.4579,47278.0
2018-07-06 12:15:00,52.41,52.41,52.36,52.38,77939.0,43.4579,43.4579,43.4164,43.433,77939.0
2018-07-06 12:20:00,52.38,52.39,52.36,52.38,129232.0,43.433,43.4413,43.4164,43.433,129232.0
2018-07-06 12:25:00,52.39,52.4,52.35,52.36,191303.0,43.4413,43.4496,43.4081,43.4164,191303.0
2018-07-06 12:30:00,52.36,52.36,52.26,52.27,186056.0,43.4164,43.4164,43.3335,43.3418,186056.0
2018-07-06 12:35:00,52.27,52.31,52.26,52.31,62212.0,43.3418,43.3749,43.3335,43.3749,62212.0
2018-07-06 12:40:00,52.31,52.32,52.29,52.29,29930.0,43.3749,43.3832,43.3584,43.3584,29930.0
2018-07-06 12:45:00,52.3,52.3,52.26,52.28,56579.0,43.3667,43.3667,43.3335,43.3501,56579.0
2018-07-06 12:50:00,52.28,52.3,52.28,52.29,24862.0,43.3501,43.3667,43.3501,43.3584,24862.0
2018-07-06 12:55:00,52.3,52.32,52.3,52.32,30067.0,43.3667,43.3832,43.3667,43.3832,30067.0
2018-07-06 13:00:00,52.32,52.34,52.31,52.34,33536.0,43.3832,43.3998,43.3749,43.3998,33536.0
2018-07-06 13:05:00,52.34,52.35,52.33,52.34,40536.0,43.3998,43.4081,43.3915,43.3998,40536.0
2018-07-06 13:10:00,52.33,52.35,52.33,52.34,95336.0,43.3915,43.4081,43.3915,43.3998,95336.0
2018-07-06 13:15:00,52.34,52.37,52.34,52.37,46468.0,43.3998,43.4247,43.3998,43.4247,46468.0
2018-07-06 13:20:00,52.37,52.38,52.35,52.36,18106.0,43.4247,43.433,43.4081,43.4164,18106.0
2018-07-06 13:25:00,52.36,52.37,52.35,52.36,67581.0,43.4164,43.4247,43.4081,43.4164,67581.0
2018-07-06 13:30:00,52.36,52.4,52.35,52.4,90559.0,43.4164,43.4496,43.4081,43.4496,90559.0
2018-07-06 13:35:00,52.4,52.42,52.39,52.41,140944.0,43.4496,43.4662,43.4413,43.4579,140944.0
2018-07-06 13:40:00,52.41,52.41,52.34,52.35,134273.0,43.4579,43.4579,43.3998,43.4081,134273.0
2018-07-06 13:45:00,52.35,52.36,52.33,52.34,59248.0,43.4081,43.4164,43.3915,43.3998,59248.0
2018-07-06 13:50:00,52.34,52.38,52.33,52.37,46106.0,43.3998,43.433,43.3915,43.4247,46106.0
2018-07-06 13:55:00,52.37,52.39,52.36,52.38,25060.0,43.4247,43.4413,43.4164,43.433,25060.0
2018-07-06 14:00:00,52.37,52.38,52.35,52.36,43814.0,43.4247,43.433,43.4081,43.4164,43814.0
2018-07-06 14:05:00,52.35,52.36,52.32,52.33,29028.0,43.4081,43.4164,43.3832,43.3915,29028.0
2018-07-06 14:10:00,52.33,52.34,52.31,52.33,22820.0,43.3915,43.3998,43.3749,43.3915,22820.0
2018-07-06 14:15:00,52.33,52.33,52.31,52.33,67686.0,43.3915,43.3915,43.3749,43.3915,67686.0
2018-07-06 14:20:00,52.33,52.35,52.32,52.33,66408.0,43.3915,43.4081,43.3832,43.3915,66408.0
2018-07-06 14:25:00,52.34,52.34,52.31,52.32,48834.0,43.3998,43.3998,43.3749,43.3832,48834.0
2018-07-06 14:30:00,52.32,52.33,52.31,52.32,44405.0,43.3832,43.3915,43.3749,43.3832,44405.0
2018-07-06 14:35:00,52.32,52.33,52.29,52.3,54771.0,43.3832,43.3915,43.3584,43.3667,54771.0
2018-07-06 14:40:00,52.3,52.32,52.29,52.3,44128.0,43.3667,43.3832,43.3584,43.3667,44128.0
2018-07-06 14:45:00,52.3,52.31,52.28,52.29,449013.0,43.3667,43.3749,43.3501,43.3584,449013.0
2018-07-06 14:50:00,52.29,52.3,52.27,52.29,117358.0,43.3584,43.3667,43.3418,43.3584,117358.0
2018-07-06 14:55:00,52.3,52.33,52.29,52.3,127144.0,43.3667,43.3915,43.3584,43.3667,127144.0
2018-07-06 15:00:00,52.3,52.33,52.3,52.32,123833.0,43.3667,43.3915,43.3667,43.3832,123833.0
2018-07-06 15:05:00,52.33,52.34,52.32,52.32,54030.0,43.3915,43.3998,43.3832,43.3832,54030.0
2018-07-06 15:10:00,52.32,52.33,52.3,52.31,71548.0,43.3832,43.3915,43.3667,43.3749,71548.0
2018-07-06 15:15:00,52.32,52.33,52.29,52.3,139651.0,43.3832,43.3915,43.3584,43.3667,139651.0
2018-07-06 15:20:00,52.29,52.32,52.29,52.32,149887.0,43.3584,43.3832,43.3584,43.3832,149887.0
2018-07-06 15:25:00,52.32,52.35,52.32,52.32,173555.0,43.3832,43.4081,43.3832,43.3832,173555.0
2018-07-06 15:30:00,52.32,52.33,52.29,52.32,203766.0,43.3832,43.3915,43.3584,43.3832,203766.0
2018-07-06 15:35:00,52.32,52.32,52.25,52.27,176638.0,43.3832,43.3832,43.3252,43.3418,176638.0
2018-07-06 15:40:00,52.27,52.27,52.18,52.18,335597.0,43.3418,43.3418,43.2672,43.2672,335597.0
2018-07-06 15:45:00,52.18,52.2,52.15,52.16,287434.0,43.2672,43.2837,43.2423,43.2506,287434.0
2018-07-06 15:50:00,52.16,52.21,52.15,52.19,274497.0,43.2506,43.292,43.2423,43.2754,274497.0
2018-07-06 15:55:00,52.19,52.26,52.18,52.23,1001210.0,43.2754,43.3335,43.2672,43.3086,1001210.0
2018-07-09 09:30:00,52.27,52.29,52.01,52.16,652279.0,43.3418,43.3584,43.1262,43.2506,652279.0
2018-07-09 09:35:00,52.15,52.18,52.05,52.18,289531.0,43.2423,43.2672,43.1594,43.2672,289531.0
2018-07-09 09:40:00,52.19,52.2,52.11,52.15,284046.0,43.2754,43.2837,43.2091,43.2423,284046.0
2018-07-09 09:45:00,52.15,52.15,52.03,52.04,231661.0,43.2423,43.2423,43.1428,43.1511,231661.0
2018-07-09 09:50:00,52.04,52.15,52.04,52.11,264477.0,43.1511,43.2423,43.1511,43.2091,264477.0
2018-07-09 09:55:00,52.11,52.16,52.08,52.12,209011.0,43.2091,43.2506,43.1842,43.2174,209011.0
2018-07-09 10:00:00,52.11,52.16,52.08,52.13,185533.0,43.2091,43.2506,43.1842,43.2257,185533.0
2018-07-09 10:05:00,52.14,52.21,52.12,52.16,173191.0,43.234,43.292,43.2174,43.2506,173191.0
2018-07-09 10:10:00,52.16,52.2,52.12,52.16,193392.0,43.2506,43.2837,43.2174,43.2506,193392.0
2018-07-09 10:15:00,52.16,52.17,52.12,52.15,171175.0,43.2506,43.2589,43.2174,43.2423,171175.0
2018-07-09 10:20:00,52.15,52.16,52.06,52.09,187230.0,43.2423,43.2506,43.1677,43.1925,187230.0
2018-07-09 10:25:00,52.09,52.15,52.08,52.12,116811.0,43.1925,43.2423,43.1842,43.2174,116811.0
2018-07-09 10:30:00,52.13,52.18,52.11,52.12,182694.0,43.2257,43.2672,43.2091,43.2174,182694.0
2018-07-09 10:35:00,52.12,52.13,52.07,52.1,166893.0,43.2174,43.2257,43.1759,43.2008,166893.0
2018-07-09 10:40:00,52.1,52.17,52.08,52.16,142261.0,43.2008,43.2589,43.1842,43.2506,142261.0
2018-07-09 10:45:00,52.15,52.18,52.13,52.14,184699.0,43.2423,43.2672,43.2257,43.234,184699.0
2018-07-09 10:50:00,52.15,52.15,52.06,52.09,92916.0,43.2423,43.2423,43.1677,43.1925,92916.0
2018-07-09 10:55:00,52.09,52.18,52.08,52.15,115861.0,43.1925,43.2672,43.1842,43.2423,115861.0
2018-07-09 11:00:00,52.15,52.17,52.11,52.13,66688.0,43.2423,43.2589,43.2091,43.2257,66688.0
2018-07-09 11:05:00,52.13,52.16,52.12,52.14,102218.0,43.2257,43.2506,43.2174,43.234,102218.0
2018-07-09 11:10:00,52.14,52.18,52.13,52.18,97567.0,43.234,43.2672,43.2257,43.2672,97567.0
2018-07-09 11:15:00,52.18,52.2,52.14,52.15,108980.0,43.2672,43.2837,43.234,43.2423,108980.0
2018-07-09 11:20:00,52.15,52.19,52.14,52.18,201583.0,43.2423,43.2754,43.234,43.2672,201583.0
2018-07-09 11:25:00,52.18,52.19,52.09,52.12,190162.0,43.2672,43.2754,43.1925,43.2174,190162.0
2018-07-09 11:30:00,52.12,52.15,52.11,52.14,105643.0,43.2174,43.2423,43.2091,43.234,105643.0
2018-07-09 11:35:00,52.14,52.2,52.13,52.2,147587.0,43.234,43.2837,43.2257,43.2837,147587.0
2018-07-09 11:40:00,52.2,52.23,52.19,52.2,74208.0,43.2837,43.3086,43.2754,43.2837,74208.0
2018-07-09 11:45:00,52.2,52.26,52.2,52.25,121537.0,43.2837,43.3335,43.2837,43.3252,121537.0
2018-07-09 11:50:00,52.26,52.26,52.18,52.2,199741.0,43.3335,43.3335,43.2672,43.2837,199741.0
2018-07-09 11:55:00,52.2,52.25,52.2,52.23,119092.0,43.2837,43.3252,43.2837,43.3086,119092.0
2018-07-09 12:00:00,52.23,52.29,52.22,52.29,108817.0,43.3086,43.3584,43.3003,43.3584,108817.0
2018-07-09 12:05:00,52.28,52.31,52.27,52.31,154158.0,43.3501,43.3749,43.3418,43.3749,154158.0
2018-07-09 12:10:00,52.3,52.34,52.29,52.29,92492.0,43.3667,43.3998,43.3584,43.3584,92492.0
2018-07-09 12:15:00,52.28,52.3,52.25,52.26,107916.0,43.3501,43.3667,43.3252,43.3335,107916.0
2018-07-09 12:20:00,52.26,52.27,52.22,52.24,175506.0,43.3335,43.3418,43.3003,43.3169,175506.0
2018-07-09 12:25:00,52.25,52.27,52.23,52.26,69732.0,43.3252,43.3418,43.3086,43.3335,69732.0
2018-07-09 12:30:00,52.26,52.26,52.19,52.25,103928.0,43.3335,43.3335,43.2754,43.3252,103928.0
2018-07-09 12:35:00,52.24,52.25,52.23,52.24,57366.0,43.3169,43.3252,43.3086,43.3169,57366.0
2018-07-09 12:40:00,52.25,52.25,52.21,52.23,141508.0,43.3252,43.3252,43.292,43.3086,141508.0
2018-07-09 12:45:00,52.23,52.23,52.19,52.2,85657.0,43.3086,43.3086,43.2754,43.2837,85657.0
2018-07-09 12:50:00,52.2,52.21,52.19,52.2,68515.0,43.2837,43.292,43.2754,43.2837,68515.0
2018-07-09 12:55:00,52.2,52.22,52.19,52.2,108321.0,43.2837,43.3003,43.2754,43.2837,108321.0
2018-07-09 13:00:00,52.19,52.21,52.18,52.2,87943.0,43.2754,43.292,43.2672,43.2837,87943.0
2018-07-09 13:05:00,52.2,52.2,52.14,52.15,81369.0,43.2837,43.2837,43.234,43.2423,81369.0
2018-07-09 13:10:00,52.15,52.15,52.11,52.12,71139.0,43.2423,43.2423,43.2091,43.2174,71139.0
2018-07-09 13:15:00,52.12,52.14,52.12,52.13,76096.0,43.2174,43.234,43.2174,43.2257,76096.0
2018-07-09 13:20:00,52.14,52.14,52.1,52.12,105355.0,43.234,43.234,43.2008,43.2174,105355.0
2018-07-09 13:25:00,52.11,52.12,52.07,52.08,75896.0,43.2091,43.2174,43.1759,43.1842,75896.0
2018-07-09 13:30:00,52.08,52.09,52.05,52.05,77530.0,43.1842,43.1925,43.1594,43.1594,77530.0
2018-07-09 13:35:00,52.05,52.08,52.03,52.08,145168.0,43.1594,43.1842,43.1428,43.1842,145168.0
2018-07-09 13:40:00,52.08,52.09,52.07,52.07,82801.0,43.1842,43.1925,43.1759,43.1759,82801.0
2018-07-09 13:45:00,52.07,52.09,52.06,52.08,80884.0,43.1759,43.1925,43.1677,43.1842,80884.0
2018-07-09 13:50:00,52.08,52.11,52.08,52.11,52093.0,43.1842,43.2091,43.1842,43.2091,52093.0
2018-07-09 13:55:00,52.11,52.11,52.06,52.07,91963.0,43.2091,43.2091,43.1677,43.1759,91963.0
2018-07-09 14:00:00,52.07,52.09,52.06,52.09,56729.0,43.1759,43.1925,43.1677,43.1925,56729.0
2018-07-09 14:05:00,52.09,52.09,52.05,52.07,91669.0,43.1925,43.1925,43.1594,43.1759,91669.0
2018-07-09 14:10:00,52.07,52.07,52.05,52.05,82065.0,43.1759,43.1759,43.1594,43.1594,82065.0
2018-07-09 14:15:00,52.05,52.07,52.02,52.03,100189.0,43.1594,43.1759,43.1345,43.1428,100189.0
2018-07-09 14:20:00,52.03,52.04,52.01,52.02,78709.0,43.1428,43.1511,43.1262,43.1345,78709.0
2018-07-09 14:25:00,52.02,52.03,51.98,52.0,290011.0,43.1345,43.1428,43.1013,43.1179,290011.0
2018-07-09 14:30:00,52.0,52.02,51.98,51.99,147072.0,43.1179,43.1345,43.1013,43.1096,147072.0
2018-07-09 14:35:00,51.99,52.01,51.98,52.01,136373.0,43.1096,43.1262,43.1013,43.1262,136373.0
2018-07-09 14:40:00,52.01,52.04,52.0,52.03,80285.0,43.1262,43.1511,43.1179,43.1428,80285.0
2018-07-09 14:45:00,52.04,52.05,52.02,52.03,114144.0,43.1511,43.1594,43.1345,43.1428,114144.0
2018-07-09 14:50:00,52.03,52.03,52.01,52.02,130113.0,43.1428,43.1428,43.1262,43.1345,130113.0
2018-07-09 14:55:00,52.02,52.06,52.01,52.05,156719.0,43.1345,43.1677,43.1262,43.1594,156719.0
2018-07-09 15:00:00,52.05,52.06,52.04,52.05,90097.0,43.1594,43.1677,43.1511,43.1594,90097.0
2018-07-09 15:05:00,52.05,52.06,52.02,52.05,159524.0,43.1594,43.1677,43.1345,43.1594,159524.0
2018-07-09 15:10:00,52.05,52.06,52.03,52.04,114379.0,43.1594,43.1677,43.1428,43.1511,114379.0
2018-07-09 15:15:00,52.03,52.04,52.01,52.01,128638.0,43.1428,43.1511,43.1262,43.1262,128638.0
2018-07-09 15:20:00,52.02,52.03,52.01,52.02,114148.0,43.1345,43.1428,43.1262,43.1345,114148.0
2018-07-09 15:25:00,52.02,52.03,52.01,52.03,121018.0,43.1345,43.1428,43.1262,43.1428,121018.0
2018-07-09 15:30:00,52.03,52.03,52.0,52.01,162960.0,43.1428,43.1428,43.1179,43.1262,162960.0
2018-07-09 15:35:00,52.01,52.02,52.0,52.01,131543.0,43.1262,43.1345,43.1179,43.1262,131543.0
2018-07-09 15:40:00,52.01,52.03,51.99,52.03,239871.0,43.1262,43.1428,43.1096,43.1428,239871.0
2018-07-09 15:45:00,52.03,52.03,51.99,52.02,187675.0,43.1428,43.1428,43.1096,43.1345,187675.0
2018-07-09 15:50:00,52.01,52.01,51.98,52.01,414518.0,43.1262,43.1262,43.1013,43.1262,414518.0
2018-07-09 15:55:00,52.01,52.01,51.96,52.0,1099435.0,43.1262,43.1262,43.0847,43.1179,1099435.0
2018-07-10 09:30:00,52.15,52.28,52.14,52.19,1134356.0,43.2423,43.3501,43.234,43.2754,1134356.0
2018-07-10 09:35:00,52.19,52.2,52.04,52.08,694486.0,43.2754,43.2837,43.1511,43.1842,694486.0
2018-07-10 09:40:00,52.08,52.16,52.06,52.14,565507.0,43.1842,43.2506,43.1677,43.234,565507.0
2018-07-10 09:45:00,52.14,52.21,52.11,52.17,419040.0,43.234,43.292,43.2091,43.2589,419040.0
2018-07-10 09:50:00,52.18,52.3,52.17,52.27,410006.0,43.2672,43.3667,43.2589,43.3418,410006.0
2018-07-10 09:55:00,52.27,52.35,52.26,52.27,403450.0,43.3418,43.4081,43.3335,43.3418,403450.0
2018-07-10 10:00:00,52.27,52.35,52.21,52.33,282806.0,43.3418,43.4081,43.292,43.3915,282806.0
2018-07-10 10:05:00,52.33,52.4,52.32,52.37,305188.0,43.3915,43.4496,43.3832,43.4247,305188.0
2018-07-10 10:10:00,52.37,52.4,52.32,52.39,173396.0,43.4247,43.4496,43.3832,43.4413,173396.0
2018-07-10 10:15:00,52.39,52.44,52.37,52.4,203618.0,43.4413,43.4827,43.4247,43.4496,203618.0
2018-07-10 10:20:00,52.4,52.43,52.36,52.37,266396.0,43.4496,43.4745,43.4164,43.4247,266396.0
2018-07-10 10:25:00,52.37,52.38,52.35,52.35,165791.0,43.4247,43.433,43.4081,43.4081,165791.0
2018-07-10 10:30:00,52.35,52.44,52.34,52.44,117821.0,43.4081,43.4827,43.3998,43.4827,117821.0
2018-07-10 10:35:00,52.44,52.47,52.41,52.43,146464.0,43.4827,43.5076,43.4579,43.4745,146464.0
2018-07-10 10:40:00,52.43,52.47,52.42,52.45,152861.0,43.4745,43.5076,43.4662,43.491,152861.0
2018-07-10 10:45:00,52.45,52.48,52.41,52.41,159424.0,43.491,43.5159,43.4579,43.4579,159424.0
2018-07-10 10:50:00,52.42,52.44,52.39,52.41,79156.0,43.4662,43.4827,43.4413,43.4579,79156.0
2018-07-10 10:55:00,52.41,52.45,52.4,52.44,101598.0,43.4579,43.491,43.4496,43.4827,101598.0
2018-07-10 11:00:00,52.44,52.45,52.38,52.38,166712.0,43.4827,43.491,43.433,43.433,166712.0
2018-07-10 11:05:00,52.38,52.4,52.35,52.36,94966.0,43.433,43.4496,43.4081,43.4164,94966.0
2018-07-10 11:10:00,52.36,52.37,52.33,52.34,127523.0,43.4164,43.4247,43.3915,43.3998,127523.0
2018-07-10 11:15:00,52.34,52.38,52.33,52.37,112266.0,43.3998,43.433,43.3915,43.4247,112266.0
2018-07-10 11:20:00,52.37,52.38,52.31,52.32,96705.0,43.4247,43.433,43.3749,43.3832,96705.0
2018-07-10 11:25:00,52.31,52.36,52.31,52.35,106794.0,43.3749,43.4164,43.3749,43.4081,106794.0
2018-07-10 11:30:00,52.35,52.35,52.31,52.32,160593.0,43.4081,43.4081,43.3749,43.3832,160593.0
2018-07-10 11:35:00,52.32,52.35,52.28,52.29,168143.0,43.3832,43.4081,43.3501,43.3584,168143.0
2018-07-10 11:40:00,52.29,52.33,52.28,52.33,162487.0,43.3584,43.3915,43.3501,43.3915,162487.0
2018-07-10 11:45:00,52.32,52.33,52.28,52.29,82429.0,43.3832,43.3915,43.3501,43.3584,82429.0
2018-07-10 11:50:00,52.28,52.31,52.28,52.3,41523.0,43.3501,43.3749,43.3501,43.3667,41523.0
2018-07-10 11:55:00,52.3,52.35,52.29,52.35,139848.0,43.3667,43.4081,43.3584,43.4081,139848.0
2018-07-10 12:00:00,52.36,52.4,52.34,52.4,114755.0,43.4164,43.4496,43.3998,43.4496,114755.0
2018-07-10 12:05:00,52.4,52.44,52.4,52.4,81427.0,43.4496,43.4827,43.4496,43.4496,81427.0
2018-07-10 12:10:00,52.4,52.43,52.4,52.43,61649.0,43.4496,43.4745,43.4496,43.4745,61649.0
2018-07-10 12:15:00,52.43,52.44,52.4,52.43,52026.0,43.4745,43.4827,43.4496,43.4745,52026.0
2018-07-10 12:20:00,52.43,52.43,52.41,52.41,61575.0,43.4745,43.4745,43.4579,43.4579,61575.0
2018-07-10 12:25:00,52.4,52.4,52.37,52.4,56639.0,43.4496,43.4496,43.4247,43.4496,56639.0
2018-07-10 12:30:00,52.4,52.43,52.4,52.43,30445.0,43.4496,43.4745,43.4496,43.4745,30445.0
2018-07-10 12:35:00,52.42,52.43,52.4,52.42,91044.0,43.4662,43.4745,43.4496,43.4662,91044.0
2018-07-10 12:40:00,52.42,52.42,52.39,52.4,74120.0,43.4662,43.4662,43.4413,43.4496,74120.0
2018-07-10 12:45:00,52.4,52.42,52.38,52.39,58124.0,43.4496,43.4662,43.433,43.4413,58124.0
2018-07-10 12:50:00,52.4,52.41,52.38,52.4,49500.0,43.4496,43.4579,43.433,43.4496,49500.0
2018-07-10 12:55:00,52.4,52.45,52.39,52.44,83094.0,43.4496,43.491,43.4413,43.4827,83094.0
2018-07-10 13:00:00,52.44,52.46,52.43,52.46,85185.0,43.4827,43.4993,43.4745,43.4993,85185.0
2018-07-10 13:05:00,52.46,52.46,52.43,52.44,65735.0,43.4993,43.4993,43.4745,43.4827,65735.0
2018-07-10 13:10:00,52.44,52.46,52.41,52.45,86557.0,43.4827,43.4993,43.4579,43.491,86557.0
2018-07-10 13:15:00,52.45,52.47,52.43,52.47,133582.0,43.491,43.5076,43.4745,43.5076,133582.0
2018-07-10 13:20:00,52.47,52.48,52.44,52.45,124355.0,43.5076,43.5159,43.4827,43.491,124355.0
2018-07-10 13:25:00,52.45,52.48,52.44,52.47,53133.0,43.491,43.5159,43.4827,43.5076,53133.0
2018-07-10 13:30:00,52.47,52.47,52.43,52.44,86370.0,43.5076,43.5076,43.4745,43.4827,86370.0
2018-07-10 13:35:00,52.44,52.48,52.43,52.47,85228.0,43.4827,43.5159,43.4745,43.5076,85228.0
2018-07-10 13:40:00,52.47,52.5,52.46,52.47,107204.0,43.5076,43.5325,43.4993,43.5076,107204.0
2018-07-10 13:45:00,52.47,52.51,52.47,52.5,80244.0,43.5076,43.5408,43.5076,43.5325,80244.0
2018-07-10 13:50:00,52.51,52.51,52.46,52.47,93257.0,43.5408,43.5408,43.4993,43.5076,93257.0
2018-07-10 13:55:00,52.47,52.49,52.46,52.48,87518.0,43.5076,43.5242,43.4993,43.5159,87518.0
2018-07-10 14:00:00,52.48,52.52,52.47,52.51,145556.0,43.5159,43.5491,43.5076,43.5408,145556.0
2018-07-10 14:05:00,52.51,52.53,52.48,52.5,172735.0,43.5408,43.5574,43.5159,43.5325,172735.0
2018-07-10 14:10:00,52.5,52.51,52.49,52.5,139485.0,43.5325,43.5408,43.5242,43.5325,139485.0
2018-07-10 14:15:00,52.5,52.5,52.47,52.49,102496.0,43.5325,43.5325,43.5076,43.5242,102496.0
2018-07-10 14:20:00,52.49,52.5,52.47,52.49,267731.0,43.5242,43.5325,43.5076,43.5242,267731.0
2018-07-10 14:25:00,52.49,52.52,52.48,52.49,254352.0,43.5242,43.5491,43.5159,43.5242,254352.0
2018-07-10 14:30:00,52.48,52.5,52.48,52.5,45507.0,43.5159,43.5325,43.5159,43.5325,45507.0
2018-07-10 14:35:00,52.5,52.52,52.49,52.52,67774.0,43.5325,43.5491,43.5242,43.5491,67774.0
2018-07-10 14:40:00,52.52,52.53,52.5,52.51,193015.0,43.5491,43.5574,43.5325,43.5408,193015.0
2018-07-10 14:45:00,52.51,52.53,52.5,52.53,76304.0,43.5408,43.5574,43.5325,43.5574,76304.0
2018-07-10 14:50:00,52.52,52.53,52.5,52.51,225071.0,43.5491,43.5574,43.5325,43.5408,225071.0
2018-07-10 14:55:00,52.52,52.53,52.5,52.53,237447.0,43.5491,43.5574,43.5325,43.5574,237447.0
2018-07-10 15:00:00,52.52,52.56,52.51,52.56,101268.0,43.5491,43.5822,43.5408,43.5822,101268.0
2018-07-10 15:05:00,52.56,52.56,52.53,52.54,78176.0,43.5822,43.5822,43.5574,43.5657,78176.0
2018-07-10 15:10:00,52.54,52.54,52.52,52.54,82314.0,43.5657,43.5657,43.5491,43.5657,82314.0
2018-07-10 15:15:00,52.54,52.55,52.53,52.54,178057.0,43.5657,43.574,43.5574,43.5657,178057.0
2018-07-10 15:20:00,52.54,52.56,52.53,52.55,266874.0,43.5657,43.5822,43.5574,43.574,266874.0
2018-07-10 15:25:00,52.55,52.56,52.53,52.55,285994.0,43.574,43.5822,43.5574,43.574,285994.0
2018-07-10 15:30:00,52.55,52.57,52.54,52.57,122553.0,43.574,43.5905,43.5657,43.5905,122553.0
2018-07-10 15:35:00,52.57,52.61,52.56,52.61,142264.0,43.5905,43.6237,43.5822,43.6237,142264.0
2018-07-10 15:40:00,52.61,52.61,52.57,52.57,177565.0,43.6237,43.6237,43.5905,43.5905,177565.0
2018-07-10 15:45:00,52.57,52.63,52.56,52.63,289367.0,43.5905,43.6403,43.5822,43.6403,289367.0
2018-07-10 15:50:00,52.63,52.64,52.61,52.63,329837.0,43.6403,43.6486,43.6237,43.6403,329837.0
2018-07-10 15:55:00,52.63,52.67,52.62,52.64,774453.0,43.6403,43.6735,43.632,43.6486,774453.0
2018-07-11 09:30:00,52.58,52.63,52.51,52.55,275071.0,43.5988,43.6403,43.5408,43.574,275071.0
2018-07-11 09:35:00,52.55,52.59,52.5,52.53,242821.0,43.574,43.6071,43.5325,43.5574,242821.0
2018-07-11 09:40:00,52.52,52.54,52.49,52.52,158260.0,43.5491,43.5657,43.5242,43.5491,158260.0
2018-07-11 09:45:00,52.51,52.53,52.41,52.41,139381.0,43.5408,43.5574,43.4579,43.4579,139381.0
2018-07-11 09:50:00,52.41,52.46,52.39,52.41,229110.0,43.4579,43.4993,43.4413,43.4579,229110.0
2018-07-11 09:55:00,52.41,52.43,52.35,52.37,498913.0,43.4579,43.4745,43.4081,43.4247,498913.0
2018-07-11 10:00:00,52.37,52.38,52.29,52.33,244610.0,43.4247,43.433,43.3584,43.3915,244610.0
2018-07-11 10:05:00,52.33,52.39,52.31,52.38,337427.0,43.3915,43.4413,43.3749,43.433,337427.0
2018-07-11 10:10:00,52.38,52.45,52.37,52.45,144446.0,43.433,43.491,43.4247,43.491,144446.0
2018-07-11 10:15:00,52.43,52.47,52.39,52.39,182087.0,43.4745,43.5076,43.4413,43.4413,182087.0
2018-07-11 10:20:00,52.4,52.42,52.35,52.41,196459.0,43.4496,43.4662,43.4081,43.4579,196459.0
2018-07-11 10:25:00,52.41,52.43,52.38,52.39,101291.0,43.4579,43.4745,43.433,43.4413,101291.0
2018-07-11 10:30:00,52.39,52.39,52.31,52.33,142931.0,43.4413,43.4413,43.3749,43.3915,142931.0
2018-07-11 10:35:00,52.33,52.37,52.33,52.37,95413.0,43.3915,43.4247,43.3915,43.4247,95413.0
2018-07-11 10:40:00,52.38,52.4,52.37,52.39,71445.0,43.433,43.4496,43.4247,43.4413,71445.0
2018-07-11 10:45:00,52.39,52.43,52.38,52.43,89233.0,43.4413,43.4745,43.433,43.4745,89233.0
2018-07-11 10:50:00,52.43,52.45,52.41,52.43,80439.0,43.4745,43.491,43.4579,43.4745,80439.0
2018-07-11 10:55:00,52.43,52.44,52.41,52.41,58130.0,43.4745,43.4827,43.4579,43.4579,58130.0
2018-07-11 11:00:00,52.42,52.53,52.41,52.52,144658.0,43.4662,43.5574,43.4579,43.5491,144658.0
2018-07-11 11:05:00,52.52,52.55,52.51,52.55,158730.0,43.5491,43.574,43.5408,43.574,158730.0
2018-07-11 11:10:00,52.55,52.56,52.48,52.5,132387.0,43.574,43.5822,43.5159,43.5325,132387.0
2018-07-11 11:15:00,52.49,52.51,52.45,52.47,174145.0,43.5242,43.5408,43.491,43.5076,174145.0
2018-07-11 11:20:00,52.47,52.49,52.45,52.48,184712.0,43.5076,43.5242,43.491,43.5159,184712.0
2018-07-11 11:25:00,52.48,52.48,52.43,52.45,100819.0,43.5159,43.5159,43.4745,43.491,100819.0
2018-07-11 11:30:00,52.45,52.46,52.42,52.45,106890.0,43.491,43.4993,43.4662,43.491,106890.0
2018-07-11 11:35:00,52.44,52.53,52.44,52.51,111754.0,43.4827,43.5574,43.4827,43.5408,111754.0
2018-07-11 11:40:00,52.51,52.54,52.48,52.48,95663.0,43.5408,43.5657,43.5159,43.5159,95663.0
2018-07-11 11:45:00,52.48,52.5,52.46,52.48,100534.0,43.5159,43.5325,43.4993,43.5159,100534.0
2018-07-11 11:50:00,52.49,52.49,52.43,52.44,88875.0,43.5242,43.5242,43.4745,43.4827,88875.0
2018-07-11 11:55:00,52.43,52.46,52.39,52.4,133020.0,43.4745,43.4993,43.4413,43.4496,133020.0
2018-07-11 12:00:00,52.4,52.43,52.39,52.42,112543.0,43.4496,43.4745,43.4413,43.4662,112543.0
2018-07-11 12:05:00,52.42,52.46,52.41,52.42,125780.0,43.4662,43.4993,43.4579,43.4662,125780.0
2018-07-11 12:10:00,52.42,52.44,52.41,52.43,89786.0,43.4662,43.4827,43.4579,43.4745,89786.0
2018-07-11 12:15:00,52.43,52.47,52.41,52.43,120960.0,43.4745,43.5076,43.4579,43.4745,120960.0
2018-07-11 12:20:00,52.43,52.46,52.42,52.44,70652.0,43.4745,43.4993,43.4662,43.4827,70652.0
2018-07-11 12:25:00,52.44,52.46,52.41,52.43,116394.0,43.4827,43.4993,43.4579,43.4745,116394.0
2018-07-11 12:30:00,52.44,52.44,52.41,52.41,184252.0,43.4827,43.4827,43.4579,43.4579,184252.0
2018-07-11 12:35:00,52.41,52.41,52.39,52.39,77280.0,43.4579,43.4579,43.4413,43.4413,77280.0
2018-07-11 12:40:00,52.4,52.43,52.4,52.43,22353.0,43.4496,43.4745,43.4496,43.4745,22353.0
2018-07-11 12:45:00,52.43,52.45,52.41,52.44,141870.0,43.4745,43.491,43.4579,43.4827,141870.0
2018-07-11 12:50:00,52.43,52.44,52.42,52.43,75960.0,43.4745,43.4827,43.4662,43.4745,75960.0
2018-07-11 12:55:00,52.43,52.43,52.38,52.39,88447.0,43.4745,43.4745,43.433,43.4413,88447.0
2018-07-11 13:00:00,52.4,52.44,52.4,52.42,119552.0,43.4496,43.4827,43.4496,43.4662,119552.0
2018-07-11 13:05:00,52.42,52.43,52.39,52.4,62075.0,43.4662,43.4745,43.4413,43.4496,62075.0
2018-07-11 13:10:00,52.4,52.41,52.37,52.41,119992.0,43.4496,43.4579,43.4247,43.4579,119992.0
2018-07-11 13:15:00,52.41,52.41,52.39,52.41,42481.0,43.4579,43.4579,43.4413,43.4579,42481.0
2018-07-11 13:20:00,52.4,52.45,52.4,52.44,99927.0,43.4496,43.491,43.4496,43.4827,99927.0
2018-07-11 13:25:00,52.44,52.46,52.42,52.43,87768.0,43.4827,43.4993,43.4662,43.4745,87768.0
2018-07-11 13:30:00,52.43,52.47,52.43,52.45,129433.0,43.4745,43.5076,43.4745,43.491,129433.0
2018-07-11 13:35:00,52.44,52.45,52.43,52.45,199667.0,43.4827,43.491,43.4745,43.491,199667.0
2018-07-11 13:40:00,52.45,52.46,52.43,52.44,79583.0,43.491,43.4993,43.4745,43.4827,79583.0
2018-07-11 13:45:00,52.44,52.45,52.42,52.44,44730.0,43.4827,43.491,43.4662,43.4827,44730.0
2018-07-11 13:50:00,52.44,52.44,52.41,52.44,64399.0,43.4827,43.4827,43.4579,43.4827,64399.0
2018-07-11 13:55:00,52.44,52.44,52.42,52.42,74356.0,43.4827,43.4827,43.4662,43.4662,74356.0
2018-07-11 14:00:00,52.42,52.48,52.42,52.47,83185.0,43.4662,43.5159,43.4662,43.5076,83185.0
2018-07-11 14:05:00,52.48,52.5,52.46,52.47,77243.0,43.5159,43.5325,43.4993,43.5076,77243.0
2018-07-11 14:10:00,52.46,52.47,52.42,52.44,101365.0,43.4993,43.5076,43.4662,43.4827,101365.0
2018-07-11 14:15:00,52.44,52.44,52.42,52.44,46401.0,43.4827,43.4827,43.4662,43.4827,46401.0
2018-07-11 14:20:00,52.44,52.46,52.43,52.44,108522.0,43.4827,43.4993,43.4745,43.4827,108522.0
2018-07-11 14:25:00,52.44,52.47,52.44,52.45,80523.0,43.4827,43.5076,43.4827,43.491,80523.0
2018-07-11 14:30:00,52.45,52.48,52.45,52.47,300022.0,43.491,43.5159,43.491,43.5076,300022.0
2018-07-11 14:35:00,52.47,52.48,52.44,52.47,118906.0,43.5076,43.5159,43.4827,43.5076,118906.0
2018-07-11 14:40:00,52.48,52.49,52.44,52.48,78394.0,43.5159,43.5242,43.4827,43.5159,78394.0
2018-07-11 14:45:00,52.48,52.48,52.45,52.47,62888.0,43.5159,43.5159,43.491,43.5076,62888.0
2018-07-11 14:50:00,52.47,52.48,52.45,52.48,120580.0,43.5076,43.5159,43.491,43.5159,120580.0
2018-07-11 14:55:00,52.48,52.5,52.47,52.5,76457.0,43.5159,43.5325,43.5076,43.5325,76457.0
2018-07-11 15:00:00,52.5,52.52,52.47,52.49,113483.0,43.5325,43.5491,43.5076,43.5242,113483.0
2018-07-11 15:05:00,52.5,52.53,52.49,52.51,80167.0,43.5325,43.5574,43.5242,43.5408,80167.0
2018-07-11 15:10:00,52.51,52.52,52.48,52.48,193416.0,43.5408,43.5491,43.5159,43.5159,193416.0
2018-07-11 15:15:00,52.49,52.51,52.47,52.5,62650.0,43.5242,43.5408,43.5076,43.5325,62650.0
2018-07-11 15:20:00,52.51,52.52,52.45,52.49,108966.0,43.5408,43.5491,43.491,43.5242,108966.0
2018-07-11 15:25:00,52.48,52.49,52.44,52.44,98215.0,43.5159,43.5242,43.4827,43.4827,98215.0
2018-07-11 15:30:00,52.45,52.51,52.45,52.51,192426.0,43.491,43.5408,43.491,43.5408,192426.0
2018-07-11 15:35:00,52.52,52.52,52.46,52.47,321532.0,43.5491,43.5491,43.4993,43.5076,321532.0
2018-07-11 15:40:00,52.47,52.47,52.45,52.47,260350.0,43.5076,43.5076,43.491,43.5076,260350.0
2018-07-11 15:45:00,52.47,52.52,52.47,52.51,176315.0,43.5076,43.5491,43.5076,43.5408,176315.0
2018-07-11 15:50:00,52.51,52.51,52.45,52.47,243029.0,43.5408,43.5408,43.491,43.5076,243029.0
2018-07-11 15:55:00,52.47,52.49,52.44,52.45,433646.0,43.5076,43.5242,43.4827,43.491,433646.0
2018-07-12 09:30:00,52.62,52.65,52.55,52.56,194068.0,43.632,43.6569,43.574,43.5822,194068.0
2018-07-12 09:35:00,52.56,52.65,52.55,52.62,148967.0,43.5822,43.6569,43.574,43.632,148967.0
2018-07-12 09:40:00,52.62,52.71,52.58,52.67,157666.0,43.632,43.7066,43.5988,43.6735,157666.0
2018-07-12 09:45:00,52.67,52.71,52.6,52.61,186736.0,43.6735,43.7066,43.6154,43.6237,186736.0
2018-07-12 09:50:00,52.61,52.64,52.56,52.59,123754.0,43.6237,43.6486,43.5822,43.6071,123754.0
2018-07-12 09:55:00,52.59,52.69,52.58,52.68,148988.0,43.6071,43.69,43.5988,43.6817,148988.0
2018-07-12 10:00:00,52.68,52.7,52.62,52.65,168088.0,43.6817,43.6983,43.632,43.6569,168088.0
2018-07-12 10:05:00,52.64,52.64,52.6,52.63,133773.0,43.6486,43.6486,43.6154,43.6403,133773.0
2018-07-12 10:10:00,52.64,52.66,52.59,52.63,176479.0,43.6486,43.6652,43.6071,43.6403,176479.0
2018-07-12 10:15:00,52.63,52.64,52.58,52.62,55742.0,43.6403,43.6486,43.5988,43.632,55742.0
2018-07-12 10:20:00,52.62,52.62,52.53,52.56,127567.0,43.632,43.632,43.5574,43.5822,127567.0
2018-07-12 10:25:00,52.56,52.62,52.54,52.61,113288.0,43.5822,43.632,43.5657,43.6237,113288.0
2018-07-12 10:30:00,52.61,52.63,52.59,52.6,57110.0,43.6237,43.6403,43.6071,43.6154,57110.0
2018-07-12 10:35:00,52.6,52.62,52.58,52.58,68910.0,43.6154,43.632,43.5988,43.5988,68910.0
2018-07-12 10:40:00,52.58,52.65,52.58,52.63,110337.0,43.5988,43.6569,43.5988,43.6403,110337.0
2018-07-12 10:45:00,52.61,52.61,52.54,52.54,197189.0,43.6237,43.6237,43.5657,43.5657,197189.0
2018-07-12 10:50:00,52.55,52.58,52.54,52.57,56445.0,43.574,43.5988,43.5657,43.5905,56445.0
2018-07-12 10:55:00,52.56,52.57,52.52,52.56,88049.0,43.5822,43.5905,43.5491,43.5822,88049.0
2018-07-12 11:00:00,52.57,52.59,52.54,52.58,186380.0,43.5905,43.6071,43.5657,43.5988,186380.0
2018-07-12 11:05:00,52.58,52.59,52.56,52.56,75482.0,43.5988,43.6071,43.5822,43.5822,75482.0
2018-07-12 11:10:00,52.56,52.6,52.56,52.57,135708.0,43.5822,43.6154,43.5822,43.5905,135708.0
2018-07-12 11:15:00,52.57,52.6,52.54,52.54,101180.0,43.5905,43.6154,43.5657,43.5657,101180.0
2018-07-12 11:20:00,52.55,52.55,52.51,52.51,88256.0,43.574,43.574,43.5408,43.5408,88256.0
2018-07-12 11:25:00,52.52,52.53,52.49,52.5,53963.0,43.5491,43.5574,43.5242,43.5325,53963.0
2018-07-12 11:30:00,52.5,52.52,52.49,52.52,65468.0,43.5325,43.5491,43.5242,43.5491,65468.0
2018-07-12 11:35:00,52.51,52.52,52.46,52.51,161028.0,43.5408,43.5491,43.4993,43.5408,161028.0
2018-07-12 11:40:00,52.51,52.53,52.48,52.48,40701.0,43.5408,43.5574,43.5159,43.5159,40701.0
2018-07-12 11:45:00,52.49,52.53,52.48,52.51,63324.0,43.5242,43.5574,43.5159,43.5408,63324.0
2018-07-12 11:50:00,52.51,52.52,52.47,52.48,65124.0,43.5408,43.5491,43.5076,43.5159,65124.0
2018-07-12 11:55:00,52.47,52.5,52.45,52.49,68572.0,43.5076,43.5325,43.491,43.5242,68572.0
2018-07-12 12:00:00,52.5,52.51,52.48,52.49,53983.0,43.5325,43.5408,43.5159,43.5242,53983.0
2018-07-12 12:05:00,52.48,52.5,52.46,52.46,79832.0,43.5159,43.5325,43.4993,43.4993,79832.0
2018-07-12 12:10:00,52.46,52.53,52.46,52.52,68697.0,43.4993,43.5574,43.4993,43.5491,68697.0
2018-07-12 12:15:00,52.52,52.54,52.51,52.53,57838.0,43.5491,43.5657,43.5408,43.5574,57838.0
2018-07-12 12:20:00,52.53,52.55,52.52,52.54,105586.0,43.5574,43.574,43.5491,43.5657,105586.0
2018-07-12 12:25:00,52.53,52.54,52.5,52.5,345896.0,43.5574,43.5657,43.5325,43.5325,345896.0
2018-07-12 12:30:00,52.5,52.52,52.49,52.49,27031.0,43.5325,43.5491,43.5242,43.5242,27031.0
2018-07-12 12:35:00,52.49,52.53,52.48,52.5,58104.0,43.5242,43.5574,43.5159,43.5325,58104.0
2018-07-12 12:40:00,52.5,52.51,52.42,52.45,333960.0,43.5325,43.5408,43.4662,43.491,333960.0
2018-07-12 12:45:00,52.46,52.48,52.44,52.45,80352.0,43.4993,43.5159,43.4827,43.491,80352.0
2018-07-12 12:50:00,52.44,52.5,52.44,52.49,49912.0,43.4827,43.5325,43.4827,43.5242,49912.0
2018-07-12 12:55:00,52.5,52.54,52.49,52.51,99661.0,43.5325,43.5657,43.5242,43.5408,99661.0
2018-07-12 13:00:00,52.51,52.53,52.5,52.52,70597.0,43.5408,43.5574,43.5325,43.5491,70597.0
2018-07-12 13:05:00,52.52,52.52,52.47,52.48,67245.0,43.5491,43.5491,43.5076,43.5159,67245.0
2018-07-12 13:10:00,52.49,52.5,52.47,52.48,79007.0,43.5242,43.5325,43.5076,43.5159,79007.0
2018-07-12 13:15:00,52.48,52.48,52.44,52.46,84183.0,43.5159,43.5159,43.4827,43.4993,84183.0
2018-07-12 13:20:00,52.46,52.46,52.42,52.45,121252.0,43.4993,43.4993,43.4662,43.491,121252.0
2018-07-12 13:25:00,52.45,52.46,52.41,52.45,207077.0,43.491,43.4993,43.4579,43.491,207077.0
2018-07-12 13:30:00,52.45,52.46,52.41,52.41,41207.0,43.491,43.4993,43.4579,43.4579,41207.0
2018-07-12 13:35:00,52.41,52.42,52.38,52.41,93264.0,43.4579,43.4662,43.433,43.4579,93264.0
2018-07-12 13:40:00,52.41,52.42,52.39,52.41,51605.0,43.4579,43.4662,43.4413,43.4579,51605.0
2018-07-12 13:45:00,52.41,52.43,52.39,52.4,81511.0,43.4579,43.4745,43.4413,43.4496,81511.0
2018-07-12 13:50:00,52.4,52.4,52.37,52.37,50183.0,43.4496,43.4496,43.4247,43.4247,50183.0
2018-07-12 13:55:00,52.37,52.4,52.36,52.37,59774.0,43.4247,43.4496,43.4164,43.4247,59774.0
2018-07-12 14:00:00,52.37,52.38,52.34,52.34,429302.0,43.4247,43.433,43.3998,43.3998,429302.0
2018-07-12 14:05:00,52.34,52.39,52.33,52.38,83904.0,43.3998,43.4413,43.3915,43.433,83904.0
2018-07-12 14:10:00,52.38,52.38,52.34,52.35,119698.0,43.433,43.433,43.3998,43.4081,119698.0
2018-07-12 14:15:00,52.34,52.35,52.31,52.33,286365.0,43.3998,43.4081,43.3749,43.3915,286365.0
2018-07-12 14:20:00,52.32,52.33,52.26,52.28,922886.0,43.3832,43.3915,43.3335,43.3501,922886.0
2018-07-12 14:25:00,52.28,52.3,52.27,52.28,133363.0,43.3501,43.3667,43.3418,43.3501,133363.0
2018-07-12 14:30:00,52.28,52.3,52.27,52.28,129373.0,43.3501,43.3667,43.3418,43.3501,129373.0
2018-07-12 14:35:00,52.28,52.29,52.25,52.27,90173.0,43.3501,43.3584,43.3252,43.3418,90173.0
2018-07-12 14:40:00,52.27,52.28,52.26,52.27,109113.0,43.3418,43.3501,43.3335,43.3418,109113.0
2018-07-12 14:45:00,52.27,52.29,52.26,52.27,125564.0,43.3418,43.3584,43.3335,43.3418,125564.0
2018-07-12 14:50:00,52.27,52.3,52.27,52.3,40148.0,43.3418,43.3667,43.3418,43.3667,40148.0
2018-07-12 14:55:00,52.29,52.31,52.27,52.29,119405.0,43.3584,43.3749,43.3418,43.3584,119405.0
2018-07-12 15:00:00,52.29,52.31,52.29,52.3,44394.0,43.3584,43.3749,43.3584,43.3667,44394.0
2018-07-12 15:05:00,52.3,52.3,52.25,52.25,75398.0,43.3667,43.3667,43.3252,43.3252,75398.0
2018-07-12 15:10:00,52.25,52.28,52.23,52.26,123257.0,43.3252,43.3501,43.3086,43.3335,123257.0
2018-07-12 15:15:00,52.27,52.32,52.26,52.3,110660.0,43.3418,43.3832,43.3335,43.3667,110660.0
2018-07-12 15:20:00,52.3,52.31,52.25,52.26,111818.0,43.3667,43.3749,43.3252,43.3335,111818.0
2018-07-12 15:25:00,52.27,52.34,52.26,52.34,60698.0,43.3418,43.3998,43.3335,43.3998,60698.0
2018-07-12 15:30:00,52.34,52.35,52.31,52.32,129053.0,43.3998,43.4081,43.3749,43.3832,129053.0
2018-07-12 15:35:00,52.32,52.35,52.31,52.35,165809.0,43.3832,43.4081,43.3749,43.4081,165809.0
2018-07-12 15:40:00,52.34,52.37,52.32,52.34,220522.0,43.3998,43.4247,43.3832,43.3998,220522.0
2018-07-12 15:45:00,52.34,52.35,52.32,52.35,153690.0,43.3998,43.4081,43.3832,43.4081,153690.0
2018-07-12 15:50:00,52.34,52.35,52.32,52.33,281721.0,43.3998,43.4081,43.3832,43.3915,281721.0
2018-07-12 15:55:00,52.34,52.42,52.33,52.41,873687.0,43.3998,43.4662,43.3915,43.4579,873687.0
2018-07-13 09:30:00,52.43,52.55,52.41,52.44,255595.0,43.4745,43.574,43.4579,43.4827,255595.0
2018-07-13 09:35:00,52.45,52.54,52.44,52.52,220156.0,43.491,43.5657,43.4827,43.5491,220156.0
2018-07-13 09:40:00,52.51,52.56,52.51,52.55,177611.0,43.5408,43.5822,43.5408,43.574,177611.0
2018-07-13 09:45:00,52.55,52.67,52.55,52.63,201482.0,43.574,43.6735,43.574,43.6403,201482.0
2018-07-13 09:50:00,52.64,52.72,52.63,52.71,129191.0,43.6486,43.7149,43.6403,43.7066,129191.0
2018-07-13 09:55:00,52.72,52.73,52.64,52.66,352886.0,43.7149,43.7232,43.6486,43.6652,352886.0
2018-07-13 10:00:00,52.66,52.68,52.61,52.64,279246.0,43.6652,43.6817,43.6237,43.6486,279246.0
2018-07-13 10:05:00,52.63,52.65,52.59,52.6,143250.0,43.6403,43.6569,43.6071,43.6154,143250.0
2018-07-13 10:10:00,52.59,52.61,52.56,52.59,189111.0,43.6071,43.6237,43.5822,43.6071,189111.0
2018-07-13 10:15:00,52.59,52.61,52.57,52.57,154620.0,43.6071,43.6237,43.5905,43.5905,154620.0
2018-07-13 10:20:00,52.58,52.59,52.53,52.53,123615.0,43.5988,43.6071,43.5574,43.5574,123615.0
2018-07-13 10:25:00,52.53,52.6,52.51,52.59,123301.0,43.5574,43.6154,43.5408,43.6071,123301.0
2018-07-13 10:30:00,52.59,52.65,52.59,52.65,215116.0,43.6071,43.6569,43.6071,43.6569,215116.0
2018-07-13 10:35:00,52.65,52.66,52.61,52.64,206614.0,43.6569,43.6652,43.6237,43.6486,206614.0
2018-07-13 10:40:00,52.64,52.69,52.64,52.66,113986.0,43.6486,43.69,43.6486,43.6652,113986.0
2018-07-13 10:45:00,52.66,52.7,52.64,52.67,140386.0,43.6652,43.6983,43.6486,43.6735,140386.0
2018-07-13 10:50:00,52.67,52.69,52.64,52.65,214997.0,43.6735,43.69,43.6486,43.6569,214997.0
2018-07-13 10:55:00,52.65,52.7,52.64,52.7,61083.0,43.6569,43.6983,43.6486,43.6983,61083.0
2018-07-13 11:00:00,52.7,52.74,52.69,52.72,57428.0,43.6983,43.7315,43.69,43.7149,57428.0
2018-07-13 11:05:00,52.71,52.75,52.7,52.72,50407.0,43.7066,43.7398,43.6983,43.7149,50407.0
2018-07-13 11:10:00,52.72,52.72,52.68,52.7,141483.0,43.7149,43.7149,43.6817,43.6983,141483.0
2018-07-13 11:15:00,52.7,52.7,52.66,52.66,94405.0,43.6983,43.6983,43.6652,43.6652,94405.0
2018-07-13 11:20:00,52.66,52.7,52.66,52.69,68481.0,43.6652,43.6983,43.6652,43.69,68481.0
2018-07-13 11:25:00,52.68,52.71,52.67,52.7,47893.0,43.6817,43.7066,43.6735,43.6983,47893.0
2018-07-13 11:30:00,52.69,52.71,52.69,52.7,59816.0,43.69,43.7066,43.69,43.6983,59816.0
2018-07-13 11:35:00,52.7,52.75,52.7,52.75,90721.0,43.6983,43.7398,43.6983,43.7398,90721.0
2018-07-13 11:40:00,52.76,52.76,52.69,52.76,295538.0,43.7481,43.7481,43.69,43.7481,295538.0
2018-07-13 11:45:00,52.77,52.78,52.72,52.75,195763.0,43.7564,43.7647,43.7149,43.7398,195763.0
2018-07-13 11:50:00,52.75,52.75,52.72,52.73,44070.0,43.7398,43.7398,43.7149,43.7232,44070.0
2018-07-13 11:55:00,52.74,52.75,52.73,52.73,216334.0,43.7315,43.7398,43.7232,43.7232,216334.0
2018-07-13 12:00:00,52.74,52.76,52.71,52.72,73033.0,43.7315,43.7481,43.7066,43.7149,73033.0
2018-07-13 12:05:00,52.73,52.73,52.7,52.72,178086.0,43.7232,43.7232,43.6983,43.7149,178086.0
2018-07-13 12:10:00,52.71,52.72,52.69,52.69,97456.0,43.7066,43.7149,43.69,43.69,97456.0
2018-07-13 12:15:00,52.69,52.7,52.67,52.7,159039.0,43.69,43.6983,43.6735,43.6983,159039.0
2018-07-13 12:20:00,52.69,52.72,52.69,52.71,45802.0,43.69,43.7149,43.69,43.7066,45802.0
2018-07-13 12:25:00,52.72,52.74,52.7,52.74,29950.0,43.7149,43.7315,43.6983,43.7315,29950.0
2018-07-13 12:30:00,52.74,52.76,52.73,52.74,29101.0,43.7315,43.7481,43.7232,43.7315,29101.0
2018-07-13 12:35:00,52.74,52.74,52.73,52.73,17312.0,43.7315,43.7315,43.7232,43.7232,17312.0
2018-07-13 12:40:00,52.73,52.76,52.72,52.75,102704.0,43.7232,43.7481,43.7149,43.7398,102704.0
2018-07-13 12:45:00,52.75,52.77,52.75,52.75,35755.0,43.7398,43.7564,43.7398,43.7398,35755.0
2018-07-13 12:50:00,52.76,52.78,52.74,52.77,48390.0,43.7481,43.7647,43.7315,43.7564,48390.0
2018-07-13 12:55:00,52.77,52.8,52.76,52.79,64349.0,43.7564,43.7813,43.7481,43.773,64349.0
2018-07-13 13:00:00,52.8,52.8,52.75,52.77,119775.0,43.7813,43.7813,43.7398,43.7564,119775.0
2018-07-13 13:05:00,52.77,52.77,52.75,52.76,77218.0,43.7564,43.7564,43.7398,43.7481,77218.0
2018-07-13 13:10:00,52.76,52.76,52.73,52.75,63080.0,43.7481,43.7481,43.7232,43.7398,63080.0
2018-07-13 13:15:00,52.75,52.75,52.73,52.74,60121.0,43.7398,43.7398,43.7232,43.7315,60121.0
2018-07-13 13:20:00,52.75,52.75,52.71,52.73,43386.0,43.7398,43.7398,43.7066,43.7232,43386.0
2018-07-13 13:25:00,52.73,52.74,52.72,52.73,22968.0,43.7232,43.7315,43.7149,43.7232,22968.0
2018-07-13 13:30:00,52.74,52.75,52.7,52.71,62755.0,43.7315,43.7398,43.6983,43.7066,62755.0
2018-07-13 13:35:00,52.71,52.72,52.7,52.71,39932.0,43.7066,43.7149,43.6983,43.7066,39932.0
2018-07-13 13:40:00,52.7,52.72,52.69,52.72,44238.0,43.6983,43.7149,43.69,43.7149,44238.0
2018-07-13 13:45:00,52.72,52.73,52.7,52.71,81629.0,43.7149,43.7232,43.6983,43.7066,81629.0
2018-07-13 13:50:00,52.71,52.72,52.71,52.72,82295.0,43.7066,43.7149,43.7066,43.7149,82295.0
2018-07-13 13:55:00,52.72,52.74,52.71,52.73,80068.0,43.7149,43.7315,43.7066,43.7232,80068.0
2018-07-13 14:00:00,52.73,52.74,52.7,52.71,33543.0,43.7232,43.7315,43.6983,43.7066,33543.0
2018-07-13 14:05:00,52.71,52.73,52.7,52.72,47668.0,43.7066,43.7232,43.6983,43.7149,47668.0
2018-07-13 14:10:00,52.71,52.73,52.71,52.73,49604.0,43.7066,43.7232,43.7066,43.7232,49604.0
2018-07-13 14:15:00,52.73,52.74,52.72,52.72,36526.0,43.7232,43.7315,43.7149,43.7149,36526.0
2018-07-13 14:20:00,52.72,52.74,52.72,52.74,80995.0,43.7149,43.7315,43.7149,43.7315,80995.0
2018-07-13 14:25:00,52.74,52.75,52.73,52.74,29962.0,43.7315,43.7398,43.7232,43.7315,29962.0
2018-07-13 14:30:00,52.73,52.77,52.73,52.76,113569.0,43.7232,43.7564,43.7232,43.7481,113569.0
2018-07-13 14:35:00,52.75,52.75,52.72,52.73,177760.0,43.7398,43.7398,43.7149,43.7232,177760.0
2018-07-13 14:40:00,52.73,52.73,52.71,52.71,47341.0,43.7232,43.7232,43.7066,43.7066,47341.0
2018-07-13 14:45:00,52.71,52.72,52.67,52.68,72171.0,43.7066,43.7149,43.6735,43.6817,72171.0
2018-07-13 14:50:00,52.68,52.72,52.67,52.71,112688.0,43.6817,43.7149,43.6735,43.7066,112688.0
2018-07-13 14:55:00,52.71,52.72,52.7,52.71,24372.0,43.7066,43.7149,43.6983,43.7066,24372.0
2018-07-13 15:00:00,52.71,52.72,52.7,52.71,52938.0,43.7066,43.7149,43.6983,43.7066,52938.0
2018-07-13 15:05:00,52.71,52.73,52.7,52.72,38509.0,43.7066,43.7232,43.6983,43.7149,38509.0
2018-07-13 15:10:00,52.72,52.73,52.71,52.71,77604.0,43.7149,43.7232,43.7066,43.7066,77604.0
2018-07-13 15:15:00,52.71,52.73,52.69,52.7,80267.0,43.7066,43.7232,43.69,43.6983,80267.0
2018-07-13 15:20:00,52.7,52.71,52.69,52.7,39532.0,43.6983,43.7066,43.69,43.6983,39532.0
2018-07-13 15:25:00,52.7,52.71,52.69,52.71,59154.0,43.6983,43.7066,43.69,43.7066,59154.0
2018-07-13 15:30:00,52.7,52.73,52.69,52.73,117379.0,43.6983,43.7232,43.69,43.7232,117379.0
2018-07-13 15:35:00,52.72,52.75,52.72,52.75,142097.0,43.7149,43.7398,43.7149,43.7398,142097.0
2018-07-13 15:40:00,52.75,52.75,52.71,52.71,87416.0,43.7398,43.7398,43.7066,43.7066,87416.0
2018-07-13 15:45:00,52.71,52.72,52.7,52.7,179222.0,43.7066,43.7149,43.6983,43.6983,179222.0
2018-07-13 15:50:00,52.71,52.71,52.68,52.7,343388.0,43.7066,43.7066,43.6817,43.6983,343388.0
2018-07-13 15:55:00,52.7,52.74,52.68,52.73,1163266.0,43.6983,43.7315,43.6817,43.7232,1163266.0
2018-07-16 09:30:00,52.7,52.73,52.49,52.55,178886.0,43.6983,43.7232,43.5242,43.574,178886.0
2018-07-16 09:35:00,52.55,52.59,52.49,52.54,121480.0,43.574,43.6071,43.5242,43.5657,121480.0
2018-07-16 09:40:00,52.54,52.57,52.52,52.57,96947.0,43.5657,43.5905,43.5491,43.5905,96947.0
2018-07-16 09:45:00,52.57,52.57,52.46,52.47,68164.0,43.5905,43.5905,43.4993,43.5076,68164.0
2018-07-16 09:50:00,52.47,52.5,52.46,52.5,138378.0,43.5076,43.5325,43.4993,43.5325,138378.0
2018-07-16 09:55:00,52.5,52.51,52.44,52.46,194097.0,43.5325,43.5408,43.4827,43.4993,194097.0
2018-07-16 10:00:00,52.47,52.5,52.41,52.42,80205.0,43.5076,43.5325,43.4579,43.4662,80205.0
2018-07-16 10:05:00,52.43,52.47,52.36,52.36,76014.0,43.4745,43.5076,43.4164,43.4164,76014.0
2018-07-16 10:10:00,52.37,52.4,52.34,52.4,113391.0,43.4247,43.4496,43.3998,43.4496,113391.0
2018-07-16 10:15:00,52.39,52.41,52.35,52.39,77828.0,43.4413,43.4579,43.4081,43.4413,77828.0
2018-07-16 10:20:00,52.4,52.45,52.39,52.44,59687.0,43.4496,43.491,43.4413,43.4827,59687.0
2018-07-16 10:25:00,52.44,52.47,52.42,52.45,51993.0,43.4827,43.5076,43.4662,43.491,51993.0
2018-07-16 10:30:00,52.45,52.48,52.41,52.42,130545.0,43.491,43.5159,43.4579,43.4662,130545.0
2018-07-16 10:35:00,52.42,52.48,52.41,52.44,86907.0,43.4662,43.5159,43.4579,43.4827,86907.0
2018-07-16 10:40:00,52.44,52.48,52.43,52.47,81136.0,43.4827,43.5159,43.4745,43.5076,81136.0
2018-07-16 10:45:00,52.46,52.49,52.45,52.48,42865.0,43.4993,43.5242,43.491,43.5159,42865.0
2018-07-16 10:50:00,52.48,52.54,52.47,52.52,196104.0,43.5159,43.5657,43.5076,43.5491,196104.0
2018-07-16 10:55:00,52.52,52.55,52.49,52.5,95501.0,43.5491,43.574,43.5242,43.5325,95501.0
2018-07-16 11:00:00,52.51,52.54,52.5,52.51,56287.0,43.5408,43.5657,43.5325,43.5408,56287.0
2018-07-16 11:05:00,52.51,52.56,52.5,52.54,53817.0,43.5408,43.5822,43.5325,43.5657,53817.0
2018-07-16 11:10:00,52.54,52.55,52.46,52.46,40367.0,43.5657,43.574,43.4993,43.4993,40367.0
2018-07-16 11:15:00,52.46,52.52,52.45,52.49,109572.0,43.4993,43.5491,43.491,43.5242,109572.0
2018-07-16 11:20:00,52.49,52.5,52.43,52.45,42587.0,43.5242,43.5325,43.4745,43.491,42587.0
2018-07-16 11:25:00,52.45,52.48,52.44,52.48,98642.0,43.491,43.5159,43.4827,43.5159,98642.0
2018-07-16 11:30:00,52.48,52.49,52.45,52.45,30853.0,43.5159,43.5242,43.491,43.491,30853.0
2018-07-16 11:35:00,52.45,52.46,52.41,52.41,65072.0,43.491,43.4993,43.4579,43.4579,65072.0
2018-07-16 11:40:00,52.41,52.43,52.4,52.41,53468.0,43.4579,43.4745,43.4496,43.4579,53468.0
2018-07-16 11:45:00,52.4,52.4,52.37,52.37,69021.0,43.4496,43.4496,43.4247,43.4247,69021.0
2018-07-16 11:50:00,52.37,52.4,52.36,52.38,43101.0,43.4247,43.4496,43.4164,43.433,43101.0
2018-07-16 11:55:00,52.38,52.43,52.37,52.42,45359.0,43.433,43.4745,43.4247,43.4662,45359.0
2018-07-16 12:00:00,52.42,52.45,52.41,52.43,37873.0,43.4662,43.491,43.4579,43.4745,37873.0
2018-07-16 12:05:00,52.43,52.44,52.4,52.41,60296.0,43.4745,43.4827,43.4496,43.4579,60296.0
2018-07-16 12:10:00,52.42,52.43,52.4,52.42,31036.0,43.4662,43.4745,43.4496,43.4662,31036.0
2018-07-16 12:15:00,52.41,52.45,52.41,52.45,51942.0,43.4579,43.491,43.4579,43.491,51942.0
2018-07-16 12:20:00,52.45,52.47,52.44,52.47,73438.0,43.491,43.5076,43.4827,43.5076,73438.0
2018-07-16 12:25:00,52.47,52.49,52.46,52.48,76599.0,43.5076,43.5242,43.4993,43.5159,76599.0
2018-07-16 12:30:00,52.48,52.5,52.48,52.49,28168.0,43.5159,43.5325,43.5159,43.5242,28168.0
2018-07-16 12:35:00,52.48,52.49,52.45,52.46,66979.0,43.5159,43.5242,43.491,43.4993,66979.0
2018-07-16 12:40:00,52.47,52.47,52.43,52.45,53862.0,43.5076,43.5076,43.4745,43.491,53862.0
2018-07-16 12:45:00,52.45,52.49,52.45,52.49,25483.0,43.491,43.5242,43.491,43.5242,25483.0
2018-07-16 12:50:00,52.49,52.5,52.48,52.48,56705.0,43.5242,43.5325,43.5159,43.5159,56705.0
2018-07-16 12:55:00,52.48,52.49,52.47,52.48,37808.0,43.5159,43.5242,43.5076,43.5159,37808.0
2018-07-16 13:00:00,52.48,52.49,52.45,52.46,113705.0,43.5159,43.5242,43.491,43.4993,113705.0
2018-07-16 13:05:00,52.45,52.46,52.44,52.45,35913.0,43.491,43.4993,43.4827,43.491,35913.0
2018-07-16 13:10:00,52.44,52.45,52.43,52.45,34058.0,43.4827,43.491,43.4745,43.491,34058.0
2018-07-16 13:15:00,52.44,52.46,52.43,52.44,49335.0,43.4827,43.4993,43.4745,43.4827,49335.0
2018-07-16 13:20:00,52.45,52.46,52.42,52.43,51205.0,43.491,43.4993,43.4662,43.4745,51205.0
2018-07-16 13:25:00,52.43,52.44,52.42,52.42,102421.0,43.4745,43.4827,43.4662,43.4662,102421.0
2018-07-16 13:30:00,52.42,52.42,52.4,52.41,158884.0,43.4662,43.4662,43.4496,43.4579,158884.0
2018-07-16 13:35:00,52.41,52.43,52.4,52.43,53799.0,43.4579,43.4745,43.4496,43.4745,53799.0
2018-07-16 13:40:00,52.43,52.44,52.42,52.43,32329.0,43.4745,43.4827,43.4662,43.4745,32329.0
2018-07-16 13:45:00,52.42,52.43,52.39,52.41,96924.0,43.4662,43.4745,43.4413,43.4579,96924.0
2018-07-16 13:50:00,52.41,52.43,52.41,52.43,34484.0,43.4579,43.4745,43.4579,43.4745,34484.0
2018-07-16 13:55:00,52.42,52.43,52.4,52.42,31839.0,43.4662,43.4745,43.4496,43.4662,31839.0
2018-07-16 14:00:00,52.43,52.43,52.39,52.4,44551.0,43.4745,43.4745,43.4413,43.4496,44551.0
2018-07-16 14:05:00,52.4,52.41,52.38,52.41,51318.0,43.4496,43.4579,43.433,43.4579,51318.0
2018-07-16 14:10:00,52.41,52.43,52.38,52.4,37365.0,43.4579,43.4745,43.433,43.4496,37365.0
2018-07-16 14:15:00,52.41,52.41,52.39,52.4,31330.0,43.4579,43.4579,43.4413,43.4496,31330.0
2018-07-16 14:20:00,52.4,52.41,52.39,52.4,32319.0,43.4496,43.4579,43.4413,43.4496,32319.0
2018-07-16 14:25:00,52.39,52.41,52.39,52.39,73879.0,43.4413,43.4579,43.4413,43.4413,73879.0
2018-07-16 14:30:00,52.39,52.4,52.37,52.38,70277.0,43.4413,43.4496,43.4247,43.433,70277.0
2018-07-16 14:35:00,52.39,52.4,52.37,52.39,46685.0,43.4413,43.4496,43.4247,43.4413,46685.0
2018-07-16 14:40:00,52.38,52.39,52.35,52.36,88384.0,43.433,43.4413,43.4081,43.4164,88384.0
2018-07-16 14:45:00,52.36,52.36,52.33,52.36,244856.0,43.4164,43.4164,43.3915,43.4164,244856.0
2018-07-16 14:50:00,52.36,52.38,52.35,52.38,55111.0,43.4164,43.433,43.4081,43.433,55111.0
2018-07-16 14:55:00,52.39,52.4,52.37,52.4,77889.0,43.4413,43.4496,43.4247,43.4496,77889.0
2018-07-16 15:00:00,52.4,52.42,52.39,52.39,182954.0,43.4496,43.4662,43.4413,43.4413,182954.0
2018-07-16 15:05:00,52.39,52.43,52.38,52.43,49144.0,43.4413,43.4745,43.433,43.4745,49144.0
2018-07-16 15:10:00,52.42,52.45,52.42,52.44,76277.0,43.4662,43.491,43.4662,43.4827,76277.0
2018-07-16 15:15:00,52.44,52.46,52.43,52.45,134246.0,43.4827,43.4993,43.4745,43.491,134246.0
2018-07-16 15:20:00,52.44,52.47,52.44,52.46,123957.0,43.4827,43.5076,43.4827,43.4993,123957.0
2018-07-16 15:25:00,52.46,52.46,52.42,52.44,161433.0,43.4993,43.4993,43.4662,43.4827,161433.0
2018-07-16 15:30:00,52.44,52.47,52.43,52.45,75695.0,43.4827,43.5076,43.4745,43.491,75695.0
2018-07-16 15:35:00,52.45,52.47,52.43,52.46,136366.0,43.491,43.5076,43.4745,43.4993,136366.0
2018-07-16 15:40:00,52.46,52.48,52.45,52.45,255117.0,43.4993,43.5159,43.491,43.491,255117.0
2018-07-16 15:45:00,52.46,52.47,52.43,52.46,346986.0,43.4993,43.5076,43.4745,43.4993,346986.0
2018-07-16 15:50:00,52.47,52.47,52.43,52.46,354366.0,43.5076,43.5076,43.4745,43.4993,354366.0
2018-07-16 15:55:00,52.46,52.51,52.45,52.48,946864.0,43.4993,43.5408,43.491,43.5159,946864.0
2018-07-17 09:30:00,52.46,52.77,52.46,52.7,353309.0,43.4993,43.7564,43.4993,43.6983,353309.0
2018-07-17 09:35:00,52.7,52.75,52.67,52.72,282240.0,43.6983,43.7398,43.6735,43.7149,282240.0
2018-07-17 09:40:00,52.71,52.76,52.66,52.68,185121.0,43.7066,43.7481,43.6652,43.6817,185121.0
2018-07-17 09:45:00,52.68,52.78,52.66,52.76,406268.0,43.6817,43.7647,43.6652,43.7481,406268.0
2018-07-17 09:50:00,52.76,52.77,52.7,52.7,472828.0,43.7481,43.7564,43.6983,43.6983,472828.0
2018-07-17 09:55:00,52.71,52.76,52.7,52.72,197324.0,43.7066,43.7481,43.6983,43.7149,197324.0
2018-07-17 10:00:00,52.72,52.82,52.72,52.74,252638.0,43.7149,43.7978,43.7149,43.7315,252638.0
2018-07-17 10:05:00,52.74,52.74,52.67,52.67,211399.0,43.7315,43.7315,43.6735,43.6735,211399.0
2018-07-17 10:10:00,52.67,52.71,52.66,52.69,186715.0,43.6735,43.7066,43.6652,43.69,186715.0
2018-07-17 10:15:00,52.7,52.76,52.69,52.75,166108.0,43.6983,43.7481,43.69,43.7398,166108.0
2018-07-17 10:20:00,52.76,52.78,52.73,52.73,152046.0,43.7481,43.7647,43.7232,43.7232,152046.0
2018-07-17 10:25:00,52.72,52.79,52.72,52.75,190347.0,43.7149,43.773,43.7149,43.7398,190347.0
2018-07-17 10:30:00,52.74,52.79,52.74,52.76,212580.0,43.7315,43.773,43.7315,43.7481,212580.0
2018-07-17 10:35:00,52.77,52.79,52.75,52.77,102817.0,43.7564,43.773,43.7398,43.7564,102817.0
2018-07-17 10:40:00,52.76,52.77,52.74,52.74,93527.0,43.7481,43.7564,43.7315,43.7315,93527.0
2018-07-17 10:45:00,52.74,52.75,52.72,52.73,72749.0,43.7315,43.7398,43.7149,43.7232,72749.0
2018-07-17 10:50:00,52.73,52.79,52.72,52.79,151923.0,43.7232,43.773,43.7149,43.773,151923.0
2018-07-17 10:55:00,52.79,52.85,52.78,52.85,143228.0,43.773,43.8227,43.7647,43.8227,143228.0
2018-07-17 11:00:00,52.85,52.88,52.83,52.85,157501.0,43.8227,43.8476,43.8061,43.8227,157501.0
2018-07-17 11:05:00,52.85,52.87,52.84,52.86,114573.0,43.8227,43.8393,43.8144,43.831,114573.0
2018-07-17 11:10:00,52.86,52.86,52.84,52.84,104288.0,43.831,43.831,43.8144,43.8144,104288.0
2018-07-17 11:15:00,52.84,52.87,52.83,52.86,110042.0,43.8144,43.8393,43.8061,43.831,110042.0
2018-07-17 11:20:00,52.86,52.88,52.85,52.86,126122.0,43.831,43.8476,43.8227,43.831,126122.0
2018-07-17 11:25:00,52.85,52.86,52.81,52.84,114451.0,43.8227,43.831,43.7895,43.8144,114451.0
2018-07-17 11:30:00,52.85,52.88,52.84,52.88,163088.0,43.8227,43.8476,43.8144,43.8476,163088.0
2018-07-17 11:35:00,52.88,52.88,52.84,52.84,103529.0,43.8476,43.8476,43.8144,43.8144,103529.0
2018-07-17 11:40:00,52.85,52.89,52.83,52.88,79108.0,43.8227,43.8559,43.8061,43.8476,79108.0
2018-07-17 11:45:00,52.89,52.93,52.88,52.92,71273.0,43.8559,43.889,43.8476,43.8808,71273.0
2018-07-17 11:50:00,52.92,52.96,52.91,52.95,127379.0,43.8808,43.9139,43.8725,43.9056,127379.0
2018-07-17 11:55:00,52.95,53.0,52.95,52.99,136930.0,43.9056,43.9471,43.9056,43.9388,136930.0
2018-07-17 12:00:00,52.99,53.0,52.95,52.95,147230.0,43.9388,43.9471,43.9056,43.9056,147230.0
2018-07-17 12:05:00,52.95,52.96,52.93,52.94,113650.0,43.9056,43.9139,43.889,43.8973,113650.0
2018-07-17 12:10:00,52.94,52.94,52.92,52.93,98478.0,43.8973,43.8973,43.8808,43.889,98478.0
2018-07-17 12:15:00,52.93,52.98,52.93,52.96,118919.0,43.889,43.9305,43.889,43.9139,118919.0
2018-07-17 12:20:00,52.96,52.99,52.96,52.98,141274.0,43.9139,43.9388,43.9139,43.9305,141274.0
2018-07-17 12:25:00,52.98,52.99,52.95,52.98,114139.0,43.9305,43.9388,43.9056,43.9305,114139.0
2018-07-17 12:30:00,52.98,52.99,52.93,52.94,113102.0,43.9305,43.9388,43.889,43.8973,113102.0
2018-07-17 12:35:00,52.94,52.94,52.91,52.91,82388.0,43.8973,43.8973,43.8725,43.8725,82388.0
2018-07-17 12:40:00,52.91,52.93,52.9,52.91,85470.0,43.8725,43.889,43.8642,43.8725,85470.0
2018-07-17 12:45:00,52.9,52.91,52.89,52.9,95465.0,43.8642,43.8725,43.8559,43.8642,95465.0
2018-07-17 12:50:00,52.9,52.92,52.89,52.92,146923.0,43.8642,43.8808,43.8559,43.8808,146923.0
2018-07-17 12:55:00,52.92,52.94,52.91,52.94,82345.0,43.8808,43.8973,43.8725,43.8973,82345.0
2018-07-17 13:00:00,52.94,52.96,52.93,52.95,112442.0,43.8973,43.9139,43.889,43.9056,112442.0
2018-07-17 13:05:00,52.95,52.95,52.92,52.93,90557.0,43.9056,43.9056,43.8808,43.889,90557.0
2018-07-17 13:10:00,52.93,52.95,52.92,52.95,46259.0,43.889,43.9056,43.8808,43.9056,46259.0
2018-07-17 13:15:00,52.95,52.95,52.91,52.93,218159.0,43.9056,43.9056,43.8725,43.889,218159.0
2018-07-17 13:20:00,52.93,52.93,52.87,52.88,187080.0,43.889,43.889,43.8393,43.8476,187080.0
2018-07-17 13:25:00,52.88,52.93,52.87,52.92,154351.0,43.8476,43.889,43.8393,43.8808,154351.0
2018-07-17 13:30:00,52.92,52.93,52.92,52.92,62726.0,43.8808,43.889,43.8808,43.8808,62726.0
2018-07-17 13:35:00,52.92,52.94,52.9,52.91,339953.0,43.8808,43.8973,43.8642,43.8725,339953.0
2018-07-17 13:40:00,52.91,52.92,52.89,52.91,116279.0,43.8725,43.8808,43.8559,43.8725,116279.0
2018-07-17 13:45:00,52.91,52.95,52.9,52.94,58209.0,43.8725,43.9056,43.8642,43.8973,58209.0
2018-07-17 13:50:00,52.93,52.94,52.92,52.94,73494.0,43.889,43.8973,43.8808,43.8973,73494.0
2018-07-17 13:55:00,52.94,52.96,52.93,52.96,51676.0,43.8973,43.9139,43.889,43.9139,51676.0
2018-07-17 14:00:00,52.96,52.96,52.91,52.92,130881.0,43.9139,43.9139,43.8725,43.8808,130881.0
2018-07-17 14:05:00,52.93,52.93,52.9,52.93,68723.0,43.889,43.889,43.8642,43.889,68723.0
2018-07-17 14:10:00,52.92,52.93,52.9,52.91,92478.0,43.8808,43.889,43.8642,43.8725,92478.0
2018-07-17 14:15:00,52.91,52.93,52.91,52.93,44910.0,43.8725,43.889,43.8725,43.889,44910.0
2018-07-17 14:20:00,52.92,52.94,52.92,52.92,144849.0,43.8808,43.8973,43.8808,43.8808,144849.0
2018-07-17 14:25:00,52.93,52.93,52.92,52.92,62212.0,43.889,43.889,43.8808,43.8808,62212.0
2018-07-17 14:30:00,52.92,52.94,52.91,52.94,107807.0,43.8808,43.8973,43.8725,43.8973,107807.0
2018-07-17 14:35:00,52.94,52.94,52.91,52.93,124969.0,43.8973,43.8973,43.8725,43.889,124969.0
2018-07-17 14:40:00,52.92,52.94,52.91,52.94,94380.0,43.8808,43.8973,43.8725,43.8973,94380.0
2018-07-17 14:45:00,52.94,52.96,52.93,52.96,79524.0,43.8973,43.9139,43.889,43.9139,79524.0
2018-07-17 14:50:00,52.95,52.96,52.91,52.93,151939.0,43.9056,43.9139,43.8725,43.889,151939.0
2018-07-17 14:55:00,52.93,52.93,52.9,52.92,82004.0,43.889,43.889,43.8642,43.8808,82004.0
2018-07-17 15:00:00,52.91,52.93,52.91,52.93,103904.0,43.8725,43.889,43.8725,43.889,103904.0
2018-07-17 15:05:00,52.93,52.94,52.92,52.93,106036.0,43.889,43.8973,43.8808,43.889,106036.0
2018-07-17 15:10:00,52.93,52.95,52.92,52.95,102104.0,43.889,43.9056,43.8808,43.9056,102104.0
2018-07-17 15:15:00,52.95,52.96,52.94,52.96,115635.0,43.9056,43.9139,43.8973,43.9139,115635.0
2018-07-17 15:20:00,52.96,52.97,52.95,52.97,146705.0,43.9139,43.9222,43.9056,43.9222,146705.0
2018-07-17 15:25:00,52.97,52.97,52.94,52.95,195609.0,43.9222,43.9222,43.8973,43.9056,195609.0
2018-07-17 15:30:00,52.95,52.97,52.94,52.96,294786.0,43.9056,43.9222,43.8973,43.9139,294786.0
2018-07-17 15:35:00,52.96,52.97,52.94,52.95,330535.0,43.9139,43.9222,43.8973,43.9056,330535.0
2018-07-17 15:40:00,52.94,52.97,52.92,52.97,290628.0,43.8973,43.9222,43.8808,43.9222,290628.0
2018-07-17 15:45:00,52.97,52.97,52.93,52.95,263973.0,43.9222,43.9222,43.889,43.9056,263973.0
2018-07-17 15:50:00,52.95,52.95,52.91,52.92,439738.0,43.9056,43.9056,43.8725,43.8808,439738.0
2018-07-17 15:55:00,52.93,52.95,52.9,52.92,1064582.0,43.889,43.9056,43.8642,43.8808,1064582.0
2018-07-18 09:30:00,52.88,52.88,52.71,52.87,394941.0,43.8476,43.8476,43.7066,43.8393,394941.0
2018-07-18 09:35:00,52.87,52.93,52.81,52.85,291816.0,43.8393,43.889,43.7895,43.8227,291816.0
2018-07-18 09:40:00,52.86,52.91,52.81,52.88,255715.0,43.831,43.8725,43.7895,43.8476,255715.0
2018-07-18 09:45:00,52.89,52.89,52.81,52.83,196134.0,43.8559,43.8559,43.7895,43.8061,196134.0
2018-07-18 09:50:00,52.83,52.85,52.79,52.84,288277.0,43.8061,43.8227,43.773,43.8144,288277.0
2018-07-18 09:55:00,52.84,52.86,52.77,52.78,107907.0,43.8144,43.831,43.7564,43.7647,107907.0
2018-07-18 10:00:00,52.79,52.81,52.73,52.75,127630.0,43.773,43.7895,43.7232,43.7398,127630.0
2018-07-18 10:05:00,52.76,52.77,52.65,52.66,314669.0,43.7481,43.7564,43.6569,43.6652,314669.0
2018-07-18 10:10:00,52.66,52.72,52.66,52.72,200396.0,43.6652,43.7149,43.6652,43.7149,200396.0
2018-07-18 10:15:00,52.71,52.73,52.7,52.73,248478.0,43.7066,43.7232,43.6983,43.7232,248478.0
2018-07-18 10:20:00,52.72,52.8,52.71,52.8,143764.0,43.7149,43.7813,43.7066,43.7813,143764.0
2018-07-18 10:25:00,52.81,52.81,52.75,52.76,79397.0,43.7895,43.7895,43.7398,43.7481,79397.0
2018-07-18 10:30:00,52.75,52.8,52.75,52.76,107167.0,43.7398,43.7813,43.7398,43.7481,107167.0
2018-07-18 10:35:00,52.76,52.76,52.72,52.73,87306.0,43.7481,43.7481,43.7149,43.7232,87306.0
2018-07-18 10:40:00,52.73,52.74,52.63,52.64,96053.0,43.7232,43.7315,43.6403,43.6486,96053.0
2018-07-18 10:45:00,52.63,52.64,52.57,52.57,188656.0,43.6403,43.6486,43.5905,43.5905,188656.0
2018-07-18 10:50:00,52.57,52.58,52.53,52.54,128599.0,43.5905,43.5988,43.5574,43.5657,128599.0
2018-07-18 10:55:00,52.55,52.56,52.51,52.52,123229.0,43.574,43.5822,43.5408,43.5491,123229.0
2018-07-18 11:00:00,52.52,52.54,52.47,52.53,155136.0,43.5491,43.5657,43.5076,43.5574,155136.0
2018-07-18 11:05:00,52.53,52.57,52.52,52.54,90865.0,43.5574,43.5905,43.5491,43.5657,90865.0
2018-07-18 11:10:00,52.54,52.55,52.52,52.53,151776.0,43.5657,43.574,43.5491,43.5574,151776.0
2018-07-18 11:15:00,52.53,52.54,52.49,52.5,123087.0,43.5574,43.5657,43.5242,43.5325,123087.0
2018-07-18 11:20:00,52.5,52.51,52.48,52.51,129884.0,43.5325,43.5408,43.5159,43.5408,129884.0
2018-07-18 11:25:00,52.51,52.54,52.5,52.52,201133.0,43.5408,43.5657,43.5325,43.5491,201133.0
2018-07-18 11:30:00,52.52,52.56,52.51,52.53,157978.0,43.5491,43.5822,43.5408,43.5574,157978.0
2018-07-18 11:35:00,52.54,52.54,52.49,52.5,64769.0,43.5657,43.5657,43.5242,43.5325,64769.0
2018-07-18 11:40:00,52.5,52.55,52.49,52.53,84766.0,43.5325,43.574,43.5242,43.5574,84766.0
2018-07-18 11:45:00,52.53,52.54,52.52,52.54,34535.0,43.5574,43.5657,43.5491,43.5657,34535.0
2018-07-18 11:50:00,52.54,52.57,52.52,52.55,52146.0,43.5657,43.5905,43.5491,43.574,52146.0
2018-07-18 11:55:00,52.55,52.58,52.54,52.57,71043.0,43.574,43.5988,43.5657,43.5905,71043.0
2018-07-18 12:00:00,52.57,52.61,52.54,52.6,104194.0,43.5905,43.6237,43.5657,43.6154,104194.0
2018-07-18 12:05:00,52.6,52.6,52.57,52.58,68240.0,43.6154,43.6154,43.5905,43.5988,68240.0
2018-07-18 12:10:00,52.58,52.58,52.51,52.51,101996.0,43.5988,43.5988,43.5408,43.5408,101996.0
2018-07-18 12:15:00,52.51,52.54,52.5,52.53,73941.0,43.5408,43.5657,43.5325,43.5574,73941.0
2018-07-18 12:20:00,52.52,52.54,52.49,52.51,110238.0,43.5491,43.5657,43.5242,43.5408,110238.0
2018-07-18 12:25:00,52.52,52.57,52.51,52.55,141974.0,43.5491,43.5905,43.5408,43.574,141974.0
2018-07-18 12:30:00,52.55,52.57,52.54,52.56,70135.0,43.574,43.5905,43.5657,43.5822,70135.0
2018-07-18 12:35:00,52.56,52.58,52.55,52.57,51978.0,43.5822,43.5988,43.574,43.5905,51978.0
2018-07-18 12:40:00,52.57,52.6,52.56,52.59,38196.0,43.5905,43.6154,43.5822,43.6071,38196.0
2018-07-18 12:45:00,52.59,52.59,52.57,52.58,38843.0,43.6071,43.6071,43.5905,43.5988,38843.0
2018-07-18 12:50:00,52.58,52.58,52.55,52.55,24919.0,43.5988,43.5988,43.574,43.574,24919.0
2018-07-18 12:55:00,52.56,52.57,52.55,52.56,105648.0,43.5822,43.5905,43.574,43.5822,105648.0
2018-07-18 13:00:00,52.56,52.57,52.56,52.56,18624.0,43.5822,43.5905,43.5822,43.5822,18624.0
2018-07-18 13:05:00,52.56,52.58,52.55,52.58,54284.0,43.5822,43.5988,43.574,43.5988,54284.0
2018-07-18 13:10:00,52.58,52.59,52.57,52.59,41928.0,43.5988,43.6071,43.5905,43.6071,41928.0
2018-07-18 13:15:00,52.59,52.61,52.59,52.59,60795.0,43.6071,43.6237,43.6071,43.6071,60795.0
2018-07-18 13:20:00,52.59,52.59,52.55,52.55,82184.0,43.6071,43.6071,43.574,43.574,82184.0
2018-07-18 13:25:00,52.56,52.57,52.55,52.57,47445.0,43.5822,43.5905,43.574,43.5905,47445.0
2018-07-18 13:30:00,52.57,52.57,52.54,52.55,129674.0,43.5905,43.5905,43.5657,43.574,129674.0
2018-07-18 13:35:00,52.55,52.57,52.55,52.55,33212.0,43.574,43.5905,43.574,43.574,33212.0
2018-07-18 13:40:00,52.55,52.56,52.52,52.55,65820.0,43.574,43.5822,43.5491,43.574,65820.0
2018-07-18 13:45:00,52.55,52.58,52.54,52.54,82310.0,43.574,43.5988,43.5657,43.5657,82310.0
2018-07-18 13:50:00,52.55,52.56,52.52,52.53,108335.0,43.574,43.5822,43.5491,43.5574,108335.0
2018-07-18 13:55:00,52.53,52.56,52.52,52.55,51835.0,43.5574,43.5822,43.5491,43.574,51835.0
2018-07-18 14:00:00,52.55,52.56,52.53,52.54,44366.0,43.574,43.5822,43.5574,43.5657,44366.0
2018-07-18 14:05:00,52.54,52.54,52.51,52.53,69197.0,43.5657,43.5657,43.5408,43.5574,69197.0
2018-07-18 14:10:00,52.53,52.55,52.51,52.52,41632.0,43.5574,43.574,43.5408,43.5491,41632.0
2018-07-18 14:15:00,52.52,52.55,52.52,52.52,59598.0,43.5491,43.574,43.5491,43.5491,59598.0
2018-07-18 14:20:00,52.52,52.55,52.51,52.52,129527.0,43.5491,43.574,43.5408,43.5491,129527.0
2018-07-18 14:25:00,52.52,52.54,52.51,52.54,176907.0,43.5491,43.5657,43.5408,43.5657,176907.0
2018-07-18 14:30:00,52.54,52.55,52.52,52.54,82888.0,43.5657,43.574,43.5491,43.5657,82888.0
2018-07-18 14:35:00,52.53,52.55,52.53,52.54,52600.0,43.5574,43.574,43.5574,43.5657,52600.0
2018-07-18 14:40:00,52.55,52.55,52.53,52.54,28139.0,43.574,43.574,43.5574,43.5657,28139.0
2018-07-18 14:45:00,52.54,52.55,52.52,52.55,37106.0,43.5657,43.574,43.5491,43.574,37106.0
2018-07-18 14:50:00,52.55,52.55,52.51,52.52,97168.0,43.574,43.574,43.5408,43.5491,97168.0
2018-07-18 14:55:00,52.52,52.52,52.48,52.48,200998.0,43.5491,43.5491,43.5159,43.5159,200998.0
2018-07-18 15:00:00,52.48,52.5,52.47,52.48,216067.0,43.5159,43.5325,43.5076,43.5159,216067.0
2018-07-18 15:05:00,52.47,52.49,52.47,52.49,69956.0,43.5076,43.5242,43.5076,43.5242,69956.0
2018-07-18 15:10:00,52.49,52.5,52.47,52.48,79120.0,43.5242,43.5325,43.5076,43.5159,79120.0
2018-07-18 15:15:00,52.48,52.53,52.48,52.53,97129.0,43.5159,43.5574,43.5159,43.5574,97129.0
2018-07-18 15:20:00,52.53,52.54,52.52,52.54,108851.0,43.5574,43.5657,43.5491,43.5657,108851.0
2018-07-18 15:25:00,52.53,52.54,52.53,52.54,73519.0,43.5574,43.5657,43.5574,43.5657,73519.0
2018-07-18 15:30:00,52.54,52.56,52.53,52.55,75348.0,43.5657,43.5822,43.5574,43.574,75348.0
2018-07-18 15:35:00,52.54,52.55,52.54,52.55,152022.0,43.5657,43.574,43.5657,43.574,152022.0
2018-07-18 15:40:00,52.54,52.55,52.53,52.54,426107.0,43.5657,43.574,43.5574,43.5657,426107.0
2018-07-18 15:45:00,52.54,52.55,52.52,52.54,337415.0,43.5657,43.574,43.5491,43.5657,337415.0
2018-07-18 15:50:00,52.54,52.55,52.53,52.54,191214.0,43.5657,43.574,43.5574,43.5657,191214.0
2018-07-18 15:55:00,52.54,52.55,52.53,52.54,622002.0,43.5657,43.574,43.5574,43.5657,622002.0
2018-07-19 09:30:00,52.05,52.26,52.05,52.12,1163206.0,43.1594,43.3335,43.1594,43.2174,1163206.0
2018-07-19 09:35:00,52.12,52.18,52.07,52.13,482325.0,43.2174,43.2672,43.1759,43.2257,482325.0
2018-07-19 09:40:00,52.12,52.17,52.07,52.17,339179.0,43.2174,43.2589,43.1759,43.2589,339179.0
2018-07-19 09:45:00,52.18,52.21,52.13,52.16,326611.0,43.2672,43.292,43.2257,43.2506,326611.0
2018-07-19 09:50:00,52.16,52.27,52.15,52.25,308306.0,43.2506,43.3418,43.2423,43.3252,308306.0
2018-07-19 09:55:00,52.25,52.28,52.19,52.25,312067.0,43.3252,43.3501,43.2754,43.3252,312067.0
2018-07-19 10:00:00,52.25,52.34,52.25,52.33,242676.0,43.3252,43.3998,43.3252,43.3915,242676.0
2018-07-19 10:05:00,52.33,52.42,52.32,52.39,315132.0,43.3915,43.4662,43.3832,43.4413,315132.0
2018-07-19 10:10:00,52.39,52.39,52.31,52.34,186158.0,43.4413,43.4413,43.3749,43.3998,186158.0
2018-07-19 10:15:00,52.34,52.38,52.31,52.37,128506.0,43.3998,43.433,43.3749,43.4247,128506.0
2018-07-19 10:20:00,52.37,52.38,52.32,52.37,237585.0,43.4247,43.433,43.3832,43.4247,237585.0
2018-07-19 10:25:00,52.37,52.42,52.35,52.37,136736.0,43.4247,43.4662,43.4081,43.4247,136736.0
2018-07-19 10:30:00,52.37,52.41,52.34,52.35,199186.0,43.4247,43.4579,43.3998,43.4081,199186.0
2018-07-19 10:35:00,52.35,52.38,52.35,52.36,97107.0,43.4081,43.433,43.4081,43.4164,97107.0
2018-07-19 10:40:00,52.36,52.4,52.33,52.34,113231.0,43.4164,43.4496,43.3915,43.3998,113231.0
2018-07-19 10:45:00,52.34,52.39,52.33,52.37,123520.0,43.3998,43.4413,43.3915,43.4247,123520.0
2018-07-19 10:50:00,52.37,52.39,52.35,52.39,90422.0,43.4247,43.4413,43.4081,43.4413,90422.0
2018-07-19 10:55:00,52.39,52.4,52.36,52.36,147011.0,43.4413,43.4496,43.4164,43.4164,147011.0
2018-07-19 11:00:00,52.36,52.39,52.34,52.34,105030.0,43.4164,43.4413,43.3998,43.3998,105030.0
2018-07-19 11:05:00,52.34,52.41,52.33,52.41,145582.0,43.3998,43.4579,43.3915,43.4579,145582.0
2018-07-19 11:10:00,52.41,52.46,52.4,52.44,104088.0,43.4579,43.4993,43.4496,43.4827,104088.0
2018-07-19 11:15:00,52.44,52.48,52.44,52.46,417015.0,43.4827,43.5159,43.4827,43.4993,417015.0
2018-07-19 11:20:00,52.46,52.47,52.43,52.45,123310.0,43.4993,43.5076,43.4745,43.491,123310.0
2018-07-19 11:25:00,52.44,52.47,52.43,52.45,76580.0,43.4827,43.5076,43.4745,43.491,76580.0
2018-07-19 11:30:00,52.45,52.49,52.44,52.48,83794.0,43.491,43.5242,43.4827,43.5159,83794.0
2018-07-19 11:35:00,52.48,52.53,52.47,52.52,324169.0,43.5159,43.5574,43.5076,43.5491,324169.0
2018-07-19 11:40:00,52.52,52.55,52.51,52.52,188285.0,43.5491,43.574,43.5408,43.5491,188285.0
2018-07-19 11:45:00,52.52,52.58,52.51,52.55,97060.0,43.5491,43.5988,43.5408,43.574,97060.0
2018-07-19 11:50:00,52.55,52.6,52.55,52.6,134410.0,43.574,43.6154,43.574,43.6154,134410.0
2018-07-19 11:55:00,52.59,52.61,52.58,52.6,191875.0,43.6071,43.6237,43.5988,43.6154,191875.0
2018-07-19 12:00:00,52.61,52.63,52.57,52.62,297119.0,43.6237,43.6403,43.5905,43.632,297119.0
2018-07-19 12:05:00,52.63,52.66,52.62,52.64,157038.0,43.6403,43.6652,43.632,43.6486,157038.0
2018-07-19 12:10:00,52.64,52.65,52.62,52.63,47284.0,43.6486,43.6569,43.632,43.6403,47284.0
2018-07-19 12:15:00,52.64,52.67,52.63,52.64,89486.0,43.6486,43.6735,43.6403,43.6486,89486.0
2018-07-19 12:20:00,52.64,52.65,52.6,52.61,108545.0,43.6486,43.6569,43.6154,43.6237,108545.0
2018-07-19 12:25:00,52.61,52.64,52.61,52.63,202190.0,43.6237,43.6486,43.6237,43.6403,202190.0
2018-07-19 12:30:00,52.63,52.63,52.6,52.61,81741.0,43.6403,43.6403,43.6154,43.6237,81741.0
2018-07-19 12:35:00,52.61,52.63,52.59,52.61,73300.0,43.6237,43.6403,43.6071,43.6237,73300.0
2018-07-19 12:40:00,52.62,52.67,52.61,52.67,79497.0,43.632,43.6735,43.6237,43.6735,79497.0
2018-07-19 12:45:00,52.66,52.68,52.65,52.66,48414.0,43.6652,43.6817,43.6569,43.6652,48414.0
2018-07-19 12:50:00,52.67,52.68,52.66,52.67,58780.0,43.6735,43.6817,43.6652,43.6735,58780.0
2018-07-19 12:55:00,52.67,52.67,52.65,52.66,52676.0,43.6735,43.6735,43.6569,43.6652,52676.0
2018-07-19 13:00:00,52.66,52.77,52.64,52.67,339011.0,43.6652,43.7564,43.6486,43.6735,339011.0
2018-07-19 13:05:00,52.66,52.7,52.65,52.68,96696.0,43.6652,43.6983,43.6569,43.6817,96696.0
2018-07-19 13:10:00,52.68,52.7,52.66,52.67,94102.0,43.6817,43.6983,43.6652,43.6735,94102.0
2018-07-19 13:15:00,52.67,52.7,52.67,52.7,89144.0,43.6735,43.6983,43.6735,43.6983,89144.0
2018-07-19 13:20:00,52.7,52.72,52.69,52.72,75624.0,43.6983,43.7149,43.69,43.7149,75624.0
2018-07-19 13:25:00,52.73,52.74,52.71,52.73,86005.0,43.7232,43.7315,43.7066,43.7232,86005.0
2018-07-19 13:30:00,52.73,52.73,52.69,52.69,49717.0,43.7232,43.7232,43.69,43.69,49717.0
2018-07-19 13:35:00,52.69,52.72,52.68,52.7,51941.0,43.69,43.7149,43.6817,43.6983,51941.0
2018-07-19 13:40:00,52.69,52.71,52.67,52.67,89627.0,43.69,43.7066,43.6735,43.6735,89627.0
2018-07-19 13:45:00,52.68,52.68,52.65,52.66,76860.0,43.6817,43.6817,43.6569,43.6652,76860.0
2018-07-19 13:50:00,52.65,52.67,52.63,52.67,105122.0,43.6569,43.6735,43.6403,43.6735,105122.0
2018-07-19 13:55:00,52.66,52.68,52.66,52.68,69399.0,43.6652,43.6817,43.6652,43.6817,69399.0
2018-07-19 14:00:00,52.68,52.7,52.67,52.68,90411.0,43.6817,43.6983,43.6735,43.6817,90411.0
2018-07-19 14:05:00,52.67,52.71,52.67,52.71,113816.0,43.6735,43.7066,43.6735,43.7066,113816.0
2018-07-19 14:10:00,52.71,52.71,52.68,52.7,99957.0,43.7066,43.7066,43.6817,43.6983,99957.0
2018-07-19 14:15:00,52.69,52.72,52.69,52.72,160256.0,43.69,43.7149,43.69,43.7149,160256.0
2018-07-19 14:20:00,52.71,52.71,52.68,52.69,108139.0,43.7066,43.7066,43.6817,43.69,108139.0
2018-07-19 14:25:00,52.69,52.7,52.65,52.68,129485.0,43.69,43.6983,43.6569,43.6817,129485.0
2018-07-19 14:30:00,52.68,52.69,52.67,52.68,51227.0,43.6817,43.69,43.6735,43.6817,51227.0
2018-07-19 14:35:00,52.68,52.68,52.65,52.67,72719.0,43.6817,43.6817,43.6569,43.6735,72719.0
2018-07-19 14:40:00,52.68,52.68,52.64,52.66,215399.0,43.6817,43.6817,43.6486,43.6652,215399.0
2018-07-19 14:45:00,52.66,52.67,52.62,52.65,117827.0,43.6652,43.6735,43.632,43.6569,117827.0
2018-07-19 14:50:00,52.64,52.65,52.6,52.61,134443.0,43.6486,43.6569,43.6154,43.6237,134443.0
2018-07-19 14:55:00,52.61,52.62,52.6,52.62,142401.0,43.6237,43.632,43.6154,43.632,142401.0
2018-07-19 15:00:00,52.62,52.64,52.6,52.63,164308.0,43.632,43.6486,43.6154,43.6403,164308.0
2018-07-19 15:05:00,52.64,52.65,52.62,52.64,103398.0,43.6486,43.6569,43.632,43.6486,103398.0
2018-07-19 15:10:00,52.64,52.65,52.6,52.61,200595.0,43.6486,43.6569,43.6154,43.6237,200595.0
2018-07-19 15:15:00,52.61,52.63,52.6,52.61,168675.0,43.6237,43.6403,43.6154,43.6237,168675.0
2018-07-19 15:20:00,52.61,52.62,52.59,52.6,91107.0,43.6237,43.632,43.6071,43.6154,91107.0
2018-07-19 15:25:00,52.59,52.61,52.57,52.58,474518.0,43.6071,43.6237,43.5905,43.5988,474518.0
2018-07-19 15:30:00,52.58,52.6,52.55,52.57,208828.0,43.5988,43.6154,43.574,43.5905,208828.0
2018-07-19 15:35:00,52.57,52.59,52.57,52.58,179546.0,43.5905,43.6071,43.5905,43.5988,179546.0
2018-07-19 15:40:00,52.58,52.59,52.54,52.59,293061.0,43.5988,43.6071,43.5657,43.6071,293061.0
2018-07-19 15:45:00,52.58,52.59,52.53,52.54,306260.0,43.5988,43.6071,43.5574,43.5657,306260.0
2018-07-19 15:50:00,52.54,52.55,52.5,52.52,621562.0,43.5657,43.574,43.5325,43.5491,621562.0
2018-07-19 15:55:00,52.53,52.55,52.52,52.54,956665.0,43.5574,43.574,43.5491,43.5657,956665.0
2018-07-20 09:30:00,52.44,52.61,52.35,52.55,346580.0,43.4827,43.6237,43.4081,43.574,346580.0
2018-07-20 09:35:00,52.55,52.58,52.49,52.54,295298.0,43.574,43.5988,43.5242,43.5657,295298.0
2018-07-20 09:40:00,52.54,52.59,52.51,52.51,216901.0,43.5657,43.6071,43.5408,43.5408,216901.0
2018-07-20 09:45:00,52.52,52.56,52.49,52.51,284453.0,43.5491,43.5822,43.5242,43.5408,284453.0
2018-07-20 09:50:00,52.51,52.67,52.51,52.67,495054.0,43.5408,43.6735,43.5408,43.6735,495054.0
2018-07-20 09:55:00,52.67,52.69,52.65,52.67,175533.0,43.6735,43.69,43.6569,43.6735,175533.0
2018-07-20 10:00:00,52.66,52.69,52.61,52.63,264189.0,43.6652,43.69,43.6237,43.6403,264189.0
2018-07-20 10:05:00,52.62,52.65,52.59,52.64,318968.0,43.632,43.6569,43.6071,43.6486,318968.0
2018-07-20 10:10:00,52.64,52.69,52.63,52.67,111152.0,43.6486,43.69,43.6403,43.6735,111152.0
2018-07-20 10:15:00,52.67,52.73,52.67,52.73,91785.0,43.6735,43.7232,43.6735,43.7232,91785.0
2018-07-20 10:20:00,52.73,52.75,52.7,52.71,114782.0,43.7232,43.7398,43.6983,43.7066,114782.0
2018-07-20 10:25:00,52.71,52.72,52.64,52.69,162957.0,43.7066,43.7149,43.6486,43.69,162957.0
2018-07-20 10:30:00,52.69,52.76,52.69,52.73,187414.0,43.69,43.7481,43.69,43.7232,187414.0
2018-07-20 10:35:00,52.74,52.78,52.73,52.74,152864.0,43.7315,43.7647,43.7232,43.7315,152864.0
2018-07-20 10:40:00,52.74,52.76,52.7,52.72,426722.0,43.7315,43.7481,43.6983,43.7149,426722.0
2018-07-20 10:45:00,52.72,52.77,52.71,52.73,210529.0,43.7149,43.7564,43.7066,43.7232,210529.0
2018-07-20 10:50:00,52.72,52.75,52.72,52.73,179983.0,43.7149,43.7398,43.7149,43.7232,179983.0
2018-07-20 10:55:00,52.72,52.75,52.71,52.74,231379.0,43.7149,43.7398,43.7066,43.7315,231379.0
2018-07-20 11:00:00,52.74,52.77,52.73,52.76,133927.0,43.7315,43.7564,43.7232,43.7481,133927.0
2018-07-20 11:05:00,52.76,52.77,52.7,52.72,137077.0,43.7481,43.7564,43.6983,43.7149,137077.0
2018-07-20 11:10:00,52.72,52.79,52.71,52.79,383246.0,43.7149,43.773,43.7066,43.773,383246.0
2018-07-20 11:15:00,52.79,52.83,52.78,52.82,340251.0,43.773,43.8061,43.7647,43.7978,340251.0
2018-07-20 11:20:00,52.81,52.83,52.77,52.78,159597.0,43.7895,43.8061,43.7564,43.7647,159597.0
2018-07-20 11:25:00,52.78,52.83,52.78,52.8,198401.0,43.7647,43.8061,43.7647,43.7813,198401.0
2018-07-20 11:30:00,52.8,52.85,52.8,52.82,168472.0,43.7813,43.8227,43.7813,43.7978,168472.0
2018-07-20 11:35:00,52.83,52.83,52.81,52.83,68374.0,43.8061,43.8061,43.7895,43.8061,68374.0
2018-07-20 11:40:00,52.83,52.86,52.82,52.84,77191.0,43.8061,43.831,43.7978,43.8144,77191.0
2018-07-20 11:45:00,52.84,52.86,52.83,52.85,105912.0,43.8144,43.831,43.8061,43.8227,105912.0
2018-07-20 11:50:00,52.85,52.86,52.81,52.82,52492.0,43.8227,43.831,43.7895,43.7978,52492.0
2018-07-20 11:55:00,52.82,52.83,52.8,52.8,124180.0,43.7978,43.8061,43.7813,43.7813,124180.0
2018-07-20 12:00:00,52.8,52.84,52.8,52.84,169793.0,43.7813,43.8144,43.7813,43.8144,169793.0
2018-07-20 12:05:00,52.84,52.84,52.78,52.78,136659.0,43.8144,43.8144,43.7647,43.7647,136659.0
2018-07-20 12:10:00,52.78,52.81,52.78,52.79,72232.0,43.7647,43.7895,43.7647,43.773,72232.0
2018-07-20 12:15:00,52.8,52.81,52.77,52.79,120023.0,43.7813,43.7895,43.7564,43.773,120023.0
2018-07-20 12:20:00,52.79,52.82,52.78,52.81,86278.0,43.773,43.7978,43.7647,43.7895,86278.0
2018-07-20 12:25:00,52.81,52.85,52.81,52.85,43720.0,43.7895,43.8227,43.7895,43.8227,43720.0
2018-07-20 12:30:00,52.84,52.85,52.8,52.8,192194.0,43.8144,43.8227,43.7813,43.7813,192194.0
2018-07-20 12:35:00,52.8,52.84,52.79,52.83,231641.0,43.7813,43.8144,43.773,43.8061,231641.0
2018-07-20 12:40:00,52.83,52.85,52.82,52.84,138992.0,43.8061,43.8227,43.7978,43.8144,138992.0
2018-07-20 12:45:00,52.84,52.84,52.81,52.83,48393.0,43.8144,43.8144,43.7895,43.8061,48393.0
2018-07-20 12:50:00,52.84,52.84,52.82,52.83,65774.0,43.8144,43.8144,43.7978,43.8061,65774.0
2018-07-20 12:55:00,52.82,52.84,52.81,52.83,66485.0,43.7978,43.8144,43.7895,43.8061,66485.0
2018-07-20 13:00:00,52.83,52.86,52.82,52.84,59091.0,43.8061,43.831,43.7978,43.8144,59091.0
2018-07-20 13:05:00,52.84,52.85,52.81,52.82,58253.0,43.8144,43.8227,43.7895,43.7978,58253.0
2018-07-20 13:10:00,52.82,52.84,52.81,52.83,48275.0,43.7978,43.8144,43.7895,43.8061,48275.0
2018-07-20 13:15:00,52.83,52.84,52.81,52.81,27919.0,43.8061,43.8144,43.7895,43.7895,27919.0
2018-07-20 13:20:00,52.81,52.81,52.78,52.79,67413.0,43.7895,43.7895,43.7647,43.773,67413.0
2018-07-20 13:25:00,52.79,52.8,52.77,52.78,161768.0,43.773,43.7813,43.7564,43.7647,161768.0
2018-07-20 13:30:00,52.77,52.79,52.76,52.79,52361.0,43.7564,43.773,43.7481,43.773,52361.0
2018-07-20 13:35:00,52.78,52.79,52.74,52.75,70406.0,43.7647,43.773,43.7315,43.7398,70406.0
2018-07-20 13:40:00,52.74,52.76,52.72,52.73,172443.0,43.7315,43.7481,43.7149,43.7232,172443.0
2018-07-20 13:45:00,52.72,52.73,52.71,52.72,57447.0,43.7149,43.7232,43.7066,43.7149,57447.0
2018-07-20 13:50:00,52.72,52.75,52.71,52.73,105722.0,43.7149,43.7398,43.7066,43.7232,105722.0
2018-07-20 13:55:00,52.73,52.76,52.73,52.76,179710.0,43.7232,43.7481,43.7232,43.7481,179710.0
2018-07-20 14:00:00,52.76,52.79,52.75,52.78,131437.0,43.7481,43.773,43.7398,43.7647,131437.0
2018-07-20 14:05:00,52.78,52.81,52.78,52.8,203180.0,43.7647,43.7895,43.7647,43.7813,203180.0
2018-07-20 14:10:00,52.8,52.8,52.76,52.77,148030.0,43.7813,43.7813,43.7481,43.7564,148030.0
2018-07-20 14:15:00,52.77,52.78,52.75,52.78,51044.0,43.7564,43.7647,43.7398,43.7647,51044.0
2018-07-20 14:20:00,52.78,52.78,52.75,52.77,115864.0,43.7647,43.7647,43.7398,43.7564,115864.0
2018-07-20 14:25:00,52.77,52.77,52.74,52.76,110874.0,43.7564,43.7564,43.7315,43.7481,110874.0
2018-07-20 14:30:00,52.76,52.78,52.74,52.75,175163.0,43.7481,43.7647,43.7315,43.7398,175163.0
2018-07-20 14:35:00,52.75,52.75,52.73,52.75,115605.0,43.7398,43.7398,43.7232,43.7398,115605.0
2018-07-20 14:40:00,52.75,52.77,52.75,52.76,129697.0,43.7398,43.7564,43.7398,43.7481,129697.0
2018-07-20 14:45:00,52.76,52.81,52.75,52.8,163961.0,43.7481,43.7895,43.7398,43.7813,163961.0
2018-07-20 14:50:00,52.81,52.83,52.8,52.83,115542.0,43.7895,43.8061,43.7813,43.8061,115542.0
2018-07-20 14:55:00,52.82,52.83,52.8,52.83,97615.0,43.7978,43.8061,43.7813,43.8061,97615.0
2018-07-20 15:00:00,52.83,52.83,52.79,52.8,140755.0,43.8061,43.8061,43.773,43.7813,140755.0
2018-07-20 15:05:00,52.8,52.82,52.79,52.8,113932.0,43.7813,43.7978,43.773,43.7813,113932.0
2018-07-20 15:10:00,52.81,52.82,52.78,52.81,168169.0,43.7895,43.7978,43.7647,43.7895,168169.0
2018-07-20 15:15:00,52.8,52.82,52.78,52.82,226964.0,43.7813,43.7978,43.7647,43.7978,226964.0
2018-07-20 15:20:00,52.82,52.82,52.79,52.8,181697.0,43.7978,43.7978,43.773,43.7813,181697.0
2018-07-20 15:25:00,52.8,52.8,52.77,52.79,263944.0,43.7813,43.7813,43.7564,43.773,263944.0
2018-07-20 15:30:00,52.79,52.81,52.78,52.81,218544.0,43.773,43.7895,43.7647,43.7895,218544.0
2018-07-20 15:35:00,52.81,52.83,52.8,52.83,622948.0,43.7895,43.8061,43.7813,43.8061,622948.0
2018-07-20 15:40:00,52.83,52.89,52.83,52.87,593626.0,43.8061,43.8559,43.8061,43.8393,593626.0
2018-07-20 15:45:00,52.87,52.87,52.85,52.86,787737.0,43.8393,43.8393,43.8227,43.831,787737.0
2018-07-20 15:50:00,52.86,52.86,52.82,52.83,1207817.0,43.831,43.831,43.7978,43.8061,1207817.0
2018-07-20 15:55:00,52.83,52.85,52.83,52.84,2068474.0,43.8061,43.8227,43.8061,43.8144,2068474.0
2018-07-23 09:30:00,52.76,52.76,52.65,52.76,438308.0,43.7481,43.7481,43.6569,43.7481,438308.0
2018-07-23 09:35:00,52.76,52.85,52.73,52.84,240241.0,43.7481,43.8227,43.7232,43.8144,240241.0
2018-07-23 09:40:00,52.85,52.89,52.78,52.79,169167.0,43.8227,43.8559,43.7647,43.773,169167.0
2018-07-23 09:45:00,52.79,52.8,52.76,52.79,223579.0,43.773,43.7813,43.7481,43.773,223579.0
2018-07-23 09:50:00,52.79,52.79,52.74,52.75,190045.0,43.773,43.773,43.7315,43.7398,190045.0
2018-07-23 09:55:00,52.74,52.75,52.67,52.68,222358.0,43.7315,43.7398,43.6735,43.6817,222358.0
2018-07-23 10:00:00,52.69,52.73,52.67,52.71,129901.0,43.69,43.7232,43.6735,43.7066,129901.0
2018-07-23 10:05:00,52.7,52.71,52.63,52.63,110195.0,43.6983,43.7066,43.6403,43.6403,110195.0
2018-07-23 10:10:00,52.63,52.69,52.61,52.68,148936.0,43.6403,43.69,43.6237,43.6817,148936.0
2018-07-23 10:15:00,52.68,52.71,52.65,52.68,122173.0,43.6817,43.7066,43.6569,43.6817,122173.0
2018-07-23 10:20:00,52.69,52.69,52.64,52.66,104714.0,43.69,43.69,43.6486,43.6652,104714.0
2018-07-23 10:25:00,52.66,52.69,52.65,52.67,177139.0,43.6652,43.69,43.6569,43.6735,177139.0
2018-07-23 10:30:00,52.67,52.69,52.64,52.64,61989.0,43.6735,43.69,43.6486,43.6486,61989.0
2018-07-23 10:35:00,52.64,52.65,52.6,52.63,101201.0,43.6486,43.6569,43.6154,43.6403,101201.0
2018-07-23 10:40:00,52.63,52.68,52.63,52.68,98270.0,43.6403,43.6817,43.6403,43.6817,98270.0
2018-07-23 10:45:00,52.68,52.71,52.65,52.71,83850.0,43.6817,43.7066,43.6569,43.7066,83850.0
2018-07-23 10:50:00,52.71,52.72,52.68,52.7,117305.0,43.7066,43.7149,43.6817,43.6983,117305.0
2018-07-23 10:55:00,52.7,52.7,52.68,52.68,147369.0,43.6983,43.6983,43.6817,43.6817,147369.0
2018-07-23 11:00:00,52.68,52.68,52.62,52.65,113466.0,43.6817,43.6817,43.632,43.6569,113466.0
2018-07-23 11:05:00,52.65,52.66,52.61,52.63,90896.0,43.6569,43.6652,43.6237,43.6403,90896.0
2018-07-23 11:10:00,52.63,52.65,52.61,52.62,214906.0,43.6403,43.6569,43.6237,43.632,214906.0
2018-07-23 11:15:00,52.61,52.62,52.58,52.62,93725.0,43.6237,43.632,43.5988,43.632,93725.0
2018-07-23 11:20:00,52.62,52.63,52.6,52.61,87558.0,43.632,43.6403,43.6154,43.6237,87558.0
2018-07-23 11:25:00,52.6,52.61,52.55,52.55,62168.0,43.6154,43.6237,43.574,43.574,62168.0
2018-07-23 11:30:00,52.55,52.58,52.51,52.52,96489.0,43.574,43.5988,43.5408,43.5491,96489.0
2018-07-23 11:35:00,52.51,52.52,52.48,52.51,183026.0,43.5408,43.5491,43.5159,43.5408,183026.0
2018-07-23 11:40:00,52.51,52.53,52.48,52.5,83092.0,43.5408,43.5574,43.5159,43.5325,83092.0
2018-07-23 11:45:00,52.5,52.53,52.49,52.49,121409.0,43.5325,43.5574,43.5242,43.5242,121409.0
2018-07-23 11:50:00,52.49,52.49,52.44,52.47,121358.0,43.5242,43.5242,43.4827,43.5076,121358.0
2018-07-23 11:55:00,52.48,52.48,52.45,52.47,73957.0,43.5159,43.5159,43.491,43.5076,73957.0
2018-07-23 12:00:00,52.47,52.51,52.47,52.48,85277.0,43.5076,43.5408,43.5076,43.5159,85277.0
2018-07-23 12:05:00,52.48,52.51,52.47,52.51,155719.0,43.5159,43.5408,43.5076,43.5408,155719.0
2018-07-23 12:10:00,52.5,52.52,52.49,52.5,92019.0,43.5325,43.5491,43.5242,43.5325,92019.0
2018-07-23 12:15:00,52.51,52.51,52.47,52.48,47088.0,43.5408,43.5408,43.5076,43.5159,47088.0
2018-07-23 12:20:00,52.47,52.52,52.47,52.49,95096.0,43.5076,43.5491,43.5076,43.5242,95096.0
2018-07-23 12:25:00,52.5,52.51,52.49,52.51,46198.0,43.5325,43.5408,43.5242,43.5408,46198.0
2018-07-23 12:30:00,52.51,52.52,52.49,52.51,58057.0,43.5408,43.5491,43.5242,43.5408,58057.0
2018-07-23 12:35:00,52.51,52.52,52.47,52.48,46770.0,43.5408,43.5491,43.5076,43.5159,46770.0
2018-07-23 12:40:00,52.48,52.5,52.47,52.48,41017.0,43.5159,43.5325,43.5076,43.5159,41017.0
2018-07-23 12:45:00,52.48,52.5,52.47,52.48,33165.0,43.5159,43.5325,43.5076,43.5159,33165.0
2018-07-23 12:50:00,52.48,52.49,52.46,52.46,35455.0,43.5159,43.5242,43.4993,43.4993,35455.0
2018-07-23 12:55:00,52.47,52.47,52.45,52.45,99943.0,43.5076,43.5076,43.491,43.491,99943.0
2018-07-23 13:00:00,52.45,52.48,52.45,52.46,232039.0,43.491,43.5159,43.491,43.4993,232039.0
2018-07-23 13:05:00,52.46,52.46,52.42,52.42,174846.0,43.4993,43.4993,43.4662,43.4662,174846.0
2018-07-23 13:10:00,52.42,52.43,52.39,52.4,245509.0,43.4662,43.4745,43.4413,43.4496,245509.0
2018-07-23 13:15:00,52.4,52.43,52.39,52.43,86639.0,43.4496,43.4745,43.4413,43.4745,86639.0
2018-07-23 13:20:00,52.42,52.43,52.4,52.41,62206.0,43.4662,43.4745,43.4496,43.4579,62206.0
2018-07-23 13:25:00,52.4,52.41,52.39,52.4,285295.0,43.4496,43.4579,43.4413,43.4496,285295.0
2018-07-23 13:30:00,52.4,52.4,52.37,52.38,243810.0,43.4496,43.4496,43.4247,43.433,243810.0
2018-07-23 13:35:00,52.38,52.41,52.38,52.41,393746.0,43.433,43.4579,43.433,43.4579,393746.0
2018-07-23 13:40:00,52.41,52.41,52.39,52.39,106730.0,43.4579,43.4579,43.4413,43.4413,106730.0
2018-07-23 13:45:00,52.39,52.4,52.38,52.4,324463.0,43.4413,43.4496,43.433,43.4496,324463.0
2018-07-23 13:50:00,52.4,52.45,52.39,52.45,169297.0,43.4496,43.491,43.4413,43.491,169297.0
2018-07-23 13:55:00,52.45,52.47,52.44,52.46,239126.0,43.491,43.5076,43.4827,43.4993,239126.0
2018-07-23 14:00:00,52.46,52.46,52.43,52.44,533238.0,43.4993,43.4993,43.4745,43.4827,533238.0
2018-07-23 14:05:00,52.44,52.44,52.4,52.4,186667.0,43.4827,43.4827,43.4496,43.4496,186667.0
2018-07-23 14:10:00,52.4,52.44,52.4,52.44,162914.0,43.4496,43.4827,43.4496,43.4827,162914.0
2018-07-23 14:15:00,52.44,52.47,52.44,52.45,162247.0,43.4827,43.5076,43.4827,43.491,162247.0
2018-07-23 14:20:00,52.45,52.47,52.43,52.45,208463.0,43.491,43.5076,43.4745,43.491,208463.0
2018-07-23 14:25:00,52.45,52.47,52.44,52.47,386724.0,43.491,43.5076,43.4827,43.5076,386724.0
2018-07-23 14:30:00,52.47,52.47,52.45,52.46,136343.0,43.5076,43.5076,43.491,43.4993,136343.0
2018-07-23 14:35:00,52.46,52.48,52.46,52.46,97051.0,43.4993,43.5159,43.4993,43.4993,97051.0
2018-07-23 14:40:00,52.47,52.47,52.44,52.46,116339.0,43.5076,43.5076,43.4827,43.4993,116339.0
2018-07-23 14:45:00,52.46,52.48,52.45,52.48,86776.0,43.4993,43.5159,43.491,43.5159,86776.0
2018-07-23 14:50:00,52.48,52.49,52.47,52.49,80514.0,43.5159,43.5242,43.5076,43.5242,80514.0
2018-07-23 14:55:00,52.49,52.5,52.47,52.48,122020.0,43.5242,43.5325,43.5076,43.5159,122020.0
2018-07-23 15:00:00,52.49,52.5,52.48,52.49,77597.0,43.5242,43.5325,43.5159,43.5242,77597.0
2018-07-23 15:05:00,52.48,52.5,52.48,52.5,70895.0,43.5159,43.5325,43.5159,43.5325,70895.0
2018-07-23 15:10:00,52.5,52.51,52.49,52.51,53636.0,43.5325,43.5408,43.5242,43.5408,53636.0
2018-07-23 15:15:00,52.51,52.52,52.49,52.51,93885.0,43.5408,43.5491,43.5242,43.5408,93885.0
2018-07-23 15:20:00,52.51,52.52,52.48,52.48,223967.0,43.5408,43.5491,43.5159,43.5159,223967.0
2018-07-23 15:25:00,52.49,52.49,52.46,52.48,156375.0,43.5242,43.5242,43.4993,43.5159,156375.0
2018-07-23 15:30:00,52.48,52.53,52.47,52.53,149355.0,43.5159,43.5574,43.5076,43.5574,149355.0
2018-07-23 15:35:00,52.53,52.54,52.51,52.52,215528.0,43.5574,43.5657,43.5408,43.5491,215528.0
2018-07-23 15:40:00,52.52,52.54,52.52,52.54,170964.0,43.5491,43.5657,43.5491,43.5657,170964.0
2018-07-23 15:45:00,52.54,52.56,52.53,52.53,273785.0,43.5657,43.5822,43.5574,43.5574,273785.0
2018-07-23 15:50:00,52.54,52.56,52.53,52.56,324089.0,43.5657,43.5822,43.5574,43.5822,324089.0
2018-07-23 15:55:00,52.55,52.56,52.53,52.55,768652.0,43.574,43.5822,43.5574,43.574,768652.0
2018-07-24 09:30:00,52.41,52.52,52.32,52.45,564955.0,43.4579,43.5491,43.3832,43.491,564955.0
2018-07-24 09:35:00,52.46,52.6,52.41,52.58,399755.0,43.4993,43.6154,43.4579,43.5988,399755.0
2018-07-24 09:40:00,52.58,52.65,52.56,52.58,316509.0,43.5988,43.6569,43.5822,43.5988,316509.0
2018-07-24 09:45:00,52.57,52.57,52.45,52.51,371583.0,43.5905,43.5905,43.491,43.5408,371583.0
2018-07-24 09:50:00,52.5,52.55,52.46,52.55,217887.0,43.5325,43.574,43.4993,43.574,217887.0
2018-07-24 09:55:00,52.54,52.58,52.5,52.54,273191.0,43.5657,43.5988,43.5325,43.5657,273191.0
2018-07-24 10:00:00,52.54,52.57,52.53,52.54,219772.0,43.5657,43.5905,43.5574,43.5657,219772.0
2018-07-24 10:05:00,52.55,52.55,52.44,52.45,195780.0,43.574,43.574,43.4827,43.491,195780.0
2018-07-24 10:10:00,52.46,52.49,52.43,52.43,136447.0,43.4993,43.5242,43.4745,43.4745,136447.0
2018-07-24 10:15:00,52.44,52.53,52.43,52.51,348208.0,43.4827,43.5574,43.4745,43.5408,348208.0
2018-07-24 10:20:00,52.52,52.53,52.47,52.5,281158.0,43.5491,43.5574,43.5076,43.5325,281158.0
2018-07-24 10:25:00,52.5,52.51,52.43,52.43,333621.0,43.5325,43.5408,43.4745,43.4745,333621.0
2018-07-24 10:30:00,52.44,52.44,52.4,52.41,340400.0,43.4827,43.4827,43.4496,43.4579,340400.0
2018-07-24 10:35:00,52.41,52.45,52.39,52.45,213128.0,43.4579,43.491,43.4413,43.491,213128.0
2018-07-24 10:40:00,52.46,52.51,52.44,52.5,134641.0,43.4993,43.5408,43.4827,43.5325,134641.0
2018-07-24 10:45:00,52.5,52.51,52.46,52.5,218264.0,43.5325,43.5408,43.4993,43.5325,218264.0
2018-07-24 10:50:00,52.5,52.5,52.46,52.48,173854.0,43.5325,43.5325,43.4993,43.5159,173854.0
2018-07-24 10:55:00,52.47,52.48,52.44,52.46,328422.0,43.5076,43.5159,43.4827,43.4993,328422.0
2018-07-24 11:00:00,52.47,52.5,52.45,52.46,155875.0,43.5076,43.5325,43.491,43.4993,155875.0
2018-07-24 11:05:00,52.46,52.48,52.42,52.47,167012.0,43.4993,43.5159,43.4662,43.5076,167012.0
2018-07-24 11:10:00,52.47,52.48,52.44,52.45,142382.0,43.5076,43.5159,43.4827,43.491,142382.0
2018-07-24 11:15:00,52.45,52.48,52.44,52.47,84840.0,43.491,43.5159,43.4827,43.5076,84840.0
2018-07-24 11:20:00,52.47,52.51,52.46,52.5,140867.0,43.5076,43.5408,43.4993,43.5325,140867.0
2018-07-24 11:25:00,52.5,52.52,52.47,52.51,114528.0,43.5325,43.5491,43.5076,43.5408,114528.0
2018-07-24 11:30:00,52.51,52.52,52.49,52.51,99015.0,43.5408,43.5491,43.5242,43.5408,99015.0
2018-07-24 11:35:00,52.52,52.54,52.49,52.51,154158.0,43.5491,43.5657,43.5242,43.5408,154158.0
2018-07-24 11:40:00,52.51,52.52,52.48,52.49,174761.0,43.5408,43.5491,43.5159,43.5242,174761.0
2018-07-24 11:45:00,52.5,52.54,52.5,52.53,98948.0,43.5325,43.5657,43.5325,43.5574,98948.0
2018-07-24 11:50:00,52.52,52.54,52.5,52.54,107079.0,43.5491,43.5657,43.5325,43.5657,107079.0
2018-07-24 11:55:00,52.53,52.58,52.52,52.58,181589.0,43.5574,43.5988,43.5491,43.5988,181589.0
2018-07-24 12:00:00,52.58,52.63,52.55,52.62,180548.0,43.5988,43.6403,43.574,43.632,180548.0
2018-07-24 12:05:00,52.62,52.7,52.62,52.68,183067.0,43.632,43.6983,43.632,43.6817,183067.0
2018-07-24 12:10:00,52.69,52.71,52.67,52.69,162912.0,43.69,43.7066,43.6735,43.69,162912.0
2018-07-24 12:15:00,52.7,52.72,52.69,52.69,68052.0,43.6983,43.7149,43.69,43.69,68052.0
2018-07-24 12:20:00,52.69,52.7,52.65,52.68,99040.0,43.69,43.6983,43.6569,43.6817,99040.0
2018-07-24 12:25:00,52.69,52.71,52.67,52.69,49372.0,43.69,43.7066,43.6735,43.69,49372.0
2018-07-24 12:30:00,52.68,52.71,52.67,52.67,89918.0,43.6817,43.7066,43.6735,43.6735,89918.0
2018-07-24 12:35:00,52.68,52.68,52.66,52.66,63442.0,43.6817,43.6817,43.6652,43.6652,63442.0
2018-07-24 12:40:00,52.66,52.69,52.65,52.66,127479.0,43.6652,43.69,43.6569,43.6652,127479.0
2018-07-24 12:45:00,52.67,52.73,52.67,52.7,146818.0,43.6735,43.7232,43.6735,43.6983,146818.0
2018-07-24 12:50:00,52.7,52.7,52.66,52.66,103174.0,43.6983,43.6983,43.6652,43.6652,103174.0
2018-07-24 12:55:00,52.66,52.68,52.64,52.66,113128.0,43.6652,43.6817,43.6486,43.6652,113128.0
2018-07-24 13:00:00,52.65,52.7,52.65,52.68,116111.0,43.6569,43.6983,43.6569,43.6817,116111.0
2018-07-24 13:05:00,52.67,52.68,52.62,52.62,95149.0,43.6735,43.6817,43.632,43.632,95149.0
2018-07-24 13:10:00,52.62,52.63,52.59,52.6,147614.0,43.632,43.6403,43.6071,43.6154,147614.0
2018-07-24 13:15:00,52.59,52.59,52.54,52.57,91811.0,43.6071,43.6071,43.5657,43.5905,91811.0
2018-07-24 13:20:00,52.57,52.58,52.53,52.55,127162.0,43.5905,43.5988,43.5574,43.574,127162.0
2018-07-24 13:25:00,52.55,52.58,52.53,52.58,68260.0,43.574,43.5988,43.5574,43.5988,68260.0
2018-07-24 13:30:00,52.58,52.6,52.51,52.54,188202.0,43.5988,43.6154,43.5408,43.5657,188202.0
2018-07-24 13:35:00,52.55,52.57,52.54,52.54,136073.0,43.574,43.5905,43.5657,43.5657,136073.0
2018-07-24 13:40:00,52.55,52.57,52.54,52.57,139237.0,43.574,43.5905,43.5657,43.5905,139237.0
2018-07-24 13:45:00,52.57,52.58,52.54,52.57,225357.0,43.5905,43.5988,43.5657,43.5905,225357.0
2018-07-24 13:50:00,52.58,52.58,52.54,52.56,119301.0,43.5988,43.5988,43.5657,43.5822,119301.0
2018-07-24 13:55:00,52.56,52.59,52.55,52.55,132621.0,43.5822,43.6071,43.574,43.574,132621.0
2018-07-24 14:00:00,52.55,52.55,52.53,52.54,148769.0,43.574,43.574,43.5574,43.5657,148769.0
2018-07-24 14:05:00,52.53,52.53,52.48,52.5,228702.0,43.5574,43.5574,43.5159,43.5325,228702.0
2018-07-24 14:10:00,52.49,52.5,52.47,52.49,168511.0,43.5242,43.5325,43.5076,43.5242,168511.0
2018-07-24 14:15:00,52.49,52.5,52.47,52.49,161252.0,43.5242,43.5325,43.5076,43.5242,161252.0
2018-07-24 14:20:00,52.5,52.51,52.49,52.49,117087.0,43.5325,43.5408,43.5242,43.5242,117087.0
2018-07-24 14:25:00,52.5,52.5,52.48,52.5,143399.0,43.5325,43.5325,43.5159,43.5325,143399.0
2018-07-24 14:30:00,52.49,52.53,52.48,52.53,185073.0,43.5242,43.5574,43.5159,43.5574,185073.0
2018-07-24 14:35:00,52.53,52.54,52.47,52.47,146431.0,43.5574,43.5657,43.5076,43.5076,146431.0
2018-07-24 14:40:00,52.47,52.54,52.47,52.51,316716.0,43.5076,43.5657,43.5076,43.5408,316716.0
2018-07-24 14:45:00,52.51,52.54,52.49,52.51,186481.0,43.5408,43.5657,43.5242,43.5408,186481.0
2018-07-24 14:50:00,52.51,52.52,52.48,52.49,171952.0,43.5408,43.5491,43.5159,43.5242,171952.0
2018-07-24 14:55:00,52.49,52.53,52.48,52.51,155329.0,43.5242,43.5574,43.5159,43.5408,155329.0
2018-07-24 15:00:00,52.5,52.53,52.5,52.51,172690.0,43.5325,43.5574,43.5325,43.5408,172690.0
2018-07-24 15:05:00,52.51,52.52,52.51,52.52,133705.0,43.5408,43.5491,43.5408,43.5491,133705.0
2018-07-24 15:10:00,52.52,52.52,52.5,52.52,123202.0,43.5491,43.5491,43.5325,43.5491,123202.0
2018-07-24 15:15:00,52.51,52.55,52.5,52.54,119702.0,43.5408,43.574,43.5325,43.5657,119702.0
2018-07-24 15:20:00,52.54,52.55,52.51,52.52,291054.0,43.5657,43.574,43.5408,43.5491,291054.0
2018-07-24 15:25:00,52.52,52.55,52.51,52.55,98820.0,43.5491,43.574,43.5408,43.574,98820.0
2018-07-24 15:30:00,52.54,52.58,52.53,52.56,271319.0,43.5657,43.5988,43.5574,43.5822,271319.0
2018-07-24 15:35:00,52.56,52.59,52.56,52.58,134339.0,43.5822,43.6071,43.5822,43.5988,134339.0
2018-07-24 15:40:00,52.58,52.58,52.57,52.58,136062.0,43.5988,43.5988,43.5905,43.5988,136062.0
2018-07-24 15:45:00,52.57,52.58,52.53,52.57,364148.0,43.5905,43.5988,43.5574,43.5905,364148.0
2018-07-24 15:50:00,52.58,52.63,52.56,52.62,423817.0,43.5988,43.6403,43.5822,43.632,423817.0
2018-07-24 15:55:00,52.62,52.65,52.61,52.62,866301.0,43.632,43.6569,43.6237,43.632,866301.0
2018-07-25 09:30:00,52.7,52.86,52.69,52.83,197818.0,43.6983,43.831,43.69,43.8061,197818.0
2018-07-25 09:35:00,52.83,52.85,52.75,52.81,212940.0,43.8061,43.8227,43.7398,43.7895,212940.0
2018-07-25 09:40:00,52.83,52.88,52.81,52.82,102788.0,43.8061,43.8476,43.7895,43.7978,102788.0
2018-07-25 09:45:00,52.82,52.91,52.78,52.85,151840.0,43.7978,43.8725,43.7647,43.8227,151840.0
2018-07-25 09:50:00,52.85,52.88,52.79,52.85,146078.0,43.8227,43.8476,43.773,43.8227,146078.0
2018-07-25 09:55:00,52.84,52.91,52.84,52.88,133425.0,43.8144,43.8725,43.8144,43.8476,133425.0
2018-07-25 10:00:00,52.88,52.95,52.87,52.9,120651.0,43.8476,43.9056,43.8393,43.8642,120651.0
2018-07-25 10:05:00,52.9,52.93,52.88,52.9,99904.0,43.8642,43.889,43.8476,43.8642,99904.0
2018-07-25 10:10:00,52.9,52.98,52.87,52.98,91563.0,43.8642,43.9305,43.8393,43.9305,91563.0
2018-07-25 10:15:00,52.98,52.99,52.94,52.96,110511.0,43.9305,43.9388,43.8973,43.9139,110511.0
2018-07-25 10:20:00,52.96,53.04,52.96,53.02,151490.0,43.9139,43.9803,43.9139,43.9637,151490.0
2018-07-25 10:25:00,53.02,53.04,52.99,53.02,85854.0,43.9637,43.9803,43.9388,43.9637,85854.0
2018-07-25 10:30:00,53.02,53.03,52.94,52.97,147677.0,43.9637,43.972,43.8973,43.9222,147677.0
2018-07-25 10:35:00,52.97,52.97,52.92,52.93,217299.0,43.9222,43.9222,43.8808,43.889,217299.0
2018-07-25 10:40:00,52.93,52.96,52.89,52.94,273740.0,43.889,43.9139,43.8559,43.8973,273740.0
2018-07-25 10:45:00,52.94,52.97,52.91,52.91,155748.0,43.8973,43.9222,43.8725,43.8725,155748.0
2018-07-25 10:50:00,52.92,52.98,52.91,52.92,126093.0,43.8808,43.9305,43.8725,43.8808,126093.0
2018-07-25 10:55:00,52.92,52.93,52.89,52.91,77585.0,43.8808,43.889,43.8559,43.8725,77585.0
2018-07-25 11:00:00,52.91,52.93,52.88,52.91,75689.0,43.8725,43.889,43.8476,43.8725,75689.0
2018-07-25 11:05:00,52.91,52.93,52.87,52.88,93981.0,43.8725,43.889,43.8393,43.8476,93981.0
2018-07-25 11:10:00,52.89,52.92,52.86,52.87,135028.0,43.8559,43.8808,43.831,43.8393,135028.0
2018-07-25 11:15:00,52.87,52.92,52.86,52.91,133867.0,43.8393,43.8808,43.831,43.8725,133867.0
2018-07-25 11:20:00,52.91,52.93,52.89,52.92,82693.0,43.8725,43.889,43.8559,43.8808,82693.0
2018-07-25 11:25:00,52.92,52.94,52.89,52.89,74561.0,43.8808,43.8973,43.8559,43.8559,74561.0
2018-07-25 11:30:00,52.89,52.92,52.88,52.89,64753.0,43.8559,43.8808,43.8476,43.8559,64753.0
2018-07-25 11:35:00,52.89,52.91,52.86,52.88,134470.0,43.8559,43.8725,43.831,43.8476,134470.0
2018-07-25 11:40:00,52.88,52.9,52.82,52.82,98880.0,43.8476,43.8642,43.7978,43.7978,98880.0
2018-07-25 11:45:00,52.82,52.84,52.79,52.82,64675.0,43.7978,43.8144,43.773,43.7978,64675.0
2018-07-25 11:50:00,52.81,52.81,52.75,52.78,100830.0,43.7895,43.7895,43.7398,43.7647,100830.0
2018-07-25 11:55:00,52.78,52.82,52.76,52.77,110239.0,43.7647,43.7978,43.7481,43.7564,110239.0
2018-07-25 12:00:00,52.77,52.78,52.72,52.73,103526.0,43.7564,43.7647,43.7149,43.7232,103526.0
2018-07-25 12:05:00,52.73,52.73,52.68,52.69,76017.0,43.7232,43.7232,43.6817,43.69,76017.0
2018-07-25 12:10:00,52.68,52.7,52.67,52.69,76325.0,43.6817,43.6983,43.6735,43.69,76325.0
2018-07-25 12:15:00,52.69,52.7,52.67,52.68,71364.0,43.69,43.6983,43.6735,43.6817,71364.0
2018-07-25 12:20:00,52.67,52.69,52.64,52.68,62910.0,43.6735,43.69,43.6486,43.6817,62910.0
2018-07-25 12:25:00,52.7,52.71,52.68,52.7,99126.0,43.6983,43.7066,43.6817,43.6983,99126.0
2018-07-25 12:30:00,52.7,52.7,52.64,52.65,75508.0,43.6983,43.6983,43.6486,43.6569,75508.0
2018-07-25 12:35:00,52.64,52.64,52.59,52.62,116568.0,43.6486,43.6486,43.6071,43.632,116568.0
2018-07-25 12:40:00,52.62,52.63,52.59,52.62,70008.0,43.632,43.6403,43.6071,43.632,70008.0
2018-07-25 12:45:00,52.62,52.68,52.61,52.68,115899.0,43.632,43.6817,43.6237,43.6817,115899.0
2018-07-25 12:50:00,52.68,52.68,52.66,52.67,59856.0,43.6817,43.6817,43.6652,43.6735,59856.0
2018-07-25 12:55:00,52.68,52.68,52.66,52.67,83740.0,43.6817,43.6817,43.6652,43.6735,83740.0
2018-07-25 13:00:00,52.67,52.68,52.65,52.66,53238.0,43.6735,43.6817,43.6569,43.6652,53238.0
2018-07-25 13:05:00,52.66,52.68,52.65,52.67,27851.0,43.6652,43.6817,43.6569,43.6735,27851.0
2018-07-25 13:10:00,52.68,52.68,52.66,52.66,70250.0,43.6817,43.6817,43.6652,43.6652,70250.0
2018-07-25 13:15:00,52.66,52.68,52.64,52.66,54612.0,43.6652,43.6817,43.6486,43.6652,54612.0
2018-07-25 13:20:00,52.67,52.69,52.66,52.67,56062.0,43.6735,43.69,43.6652,43.6735,56062.0
2018-07-25 13:25:00,52.67,52.68,52.65,52.66,52146.0,43.6735,43.6817,43.6569,43.6652,52146.0
2018-07-25 13:30:00,52.65,52.68,52.65,52.66,39861.0,43.6569,43.6817,43.6569,43.6652,39861.0
2018-07-25 13:35:00,52.66,52.69,52.66,52.67,258691.0,43.6652,43.69,43.6652,43.6735,258691.0
2018-07-25 13:40:00,52.68,52.73,52.68,52.72,66017.0,43.6817,43.7232,43.6817,43.7149,66017.0
2018-07-25 13:45:00,52.71,52.77,52.71,52.76,45862.0,43.7066,43.7564,43.7066,43.7481,45862.0
2018-07-25 13:50:00,52.77,52.78,52.75,52.78,46333.0,43.7564,43.7647,43.7398,43.7647,46333.0
2018-07-25 13:55:00,52.79,52.79,52.76,52.77,59303.0,43.773,43.773,43.7481,43.7564,59303.0
2018-07-25 14:00:00,52.77,52.8,52.75,52.79,160369.0,43.7564,43.7813,43.7398,43.773,160369.0
2018-07-25 14:05:00,52.79,52.82,52.78,52.81,519877.0,43.773,43.7978,43.7647,43.7895,519877.0
2018-07-25 14:10:00,52.82,52.82,52.79,52.8,44717.0,43.7978,43.7978,43.773,43.7813,44717.0
2018-07-25 14:15:00,52.8,52.8,52.76,52.77,113075.0,43.7813,43.7813,43.7481,43.7564,113075.0
2018-07-25 14:20:00,52.78,52.78,52.73,52.74,76657.0,43.7647,43.7647,43.7232,43.7315,76657.0
2018-07-25 14:25:00,52.75,52.76,52.74,52.74,67546.0,43.7398,43.7481,43.7315,43.7315,67546.0
2018-07-25 14:30:00,52.73,52.78,52.73,52.77,73802.0,43.7232,43.7647,43.7232,43.7564,73802.0
2018-07-25 14:35:00,52.77,52.81,52.76,52.8,59641.0,43.7564,43.7895,43.7481,43.7813,59641.0
2018-07-25 14:40:00,52.79,52.8,52.77,52.8,102661.0,43.773,43.7813,43.7564,43.7813,102661.0
2018-07-25 14:45:00,52.8,52.87,52.79,52.86,79233.0,43.7813,43.8393,43.773,43.831,79233.0
2018-07-25 14:50:00,52.86,52.86,52.83,52.84,99476.0,43.831,43.831,43.8061,43.8144,99476.0
2018-07-25 14:55:00,52.85,52.85,52.81,52.84,85919.0,43.8227,43.8227,43.7895,43.8144,85919.0
2018-07-25 15:00:00,52.84,52.85,52.8,52.81,186789.0,43.8144,43.8227,43.7813,43.7895,186789.0
2018-07-25 15:05:00,52.8,52.81,52.78,52.79,61118.0,43.7813,43.7895,43.7647,43.773,61118.0
2018-07-25 15:10:00,52.79,52.81,52.77,52.79,117137.0,43.773,43.7895,43.7564,43.773,117137.0
2018-07-25 15:15:00,52.78,52.8,52.76,52.77,177063.0,43.7647,43.7813,43.7481,43.7564,177063.0
2018-07-25 15:20:00,52.77,52.78,52.74,52.76,99005.0,43.7564,43.7647,43.7315,43.7481,99005.0
2018-07-25 15:25:00,52.76,52.79,52.76,52.79,182681.0,43.7481,43.773,43.7481,43.773,182681.0
2018-07-25 15:30:00,52.79,52.79,52.75,52.76,101379.0,43.773,43.773,43.7398,43.7481,101379.0
2018-07-25 15:35:00,52.76,52.89,52.75,52.86,783416.0,43.7481,43.8559,43.7398,43.831,783416.0
2018-07-25 15:40:00,52.87,52.93,52.85,52.91,412993.0,43.8393,43.889,43.8227,43.8725,412993.0
2018-07-25 15:45:00,52.91,53.02,52.88,53.02,785431.0,43.8725,43.9637,43.8476,43.9637,785431.0
2018-07-25 15:50:00,53.02,53.07,53.01,53.04,884716.0,43.9637,44.0051,43.9554,43.9803,884716.0
2018-07-25 15:55:00,53.04,53.04,52.95,52.99,2190777.0,43.9803,43.9803,43.9056,43.9388,2190777.0
2018-07-26 09:30:00,53.24,53.62,53.17,53.51,999748.0,44.1461,44.4612,44.0881,44.37,999748.0
2018-07-26 09:35:00,53.51,53.64,53.42,53.64,721209.0,44.37,44.4778,44.2954,44.4778,721209.0
2018-07-26 09:40:00,53.64,53.66,53.5,53.63,651589.0,44.4778,44.4944,44.3617,44.4695,651589.0
2018-07-26 09:45:00,53.61,53.72,53.57,53.67,462944.0,44.4529,44.5441,44.4197,44.5026,462944.0
2018-07-26 09:50:00,53.67,53.73,53.65,53.69,289890.0,44.5026,44.5524,44.4861,44.5192,289890.0
2018-07-26 09:55:00,53.69,53.76,53.69,53.69,351078.0,44.5192,44.5773,44.5192,44.5192,351078.0
2018-07-26 10:00:00,53.69,53.72,53.66,53.66,285718.0,44.5192,44.5441,44.4944,44.4944,285718.0
2018-07-26 10:05:00,53.66,53.69,53.63,53.64,253012.0,44.4944,44.5192,44.4695,44.4778,253012.0
2018-07-26 10:10:00,53.65,53.66,53.6,53.62,212023.0,44.4861,44.4944,44.4446,44.4612,212023.0
2018-07-26 10:15:00,53.62,53.67,53.6,53.66,175776.0,44.4612,44.5026,44.4446,44.4944,175776.0
2018-07-26 10:20:00,53.66,53.67,53.58,53.6,149549.0,44.4944,44.5026,44.428,44.4446,149549.0
2018-07-26 10:25:00,53.59,53.6,53.53,53.59,224093.0,44.4363,44.4446,44.3866,44.4363,224093.0
2018-07-26 10:30:00,53.6,53.63,53.59,53.62,260135.0,44.4446,44.4695,44.4363,44.4612,260135.0
2018-07-26 10:35:00,53.61,53.7,53.6,53.69,210050.0,44.4529,44.5275,44.4446,44.5192,210050.0
2018-07-26 10:40:00,53.69,53.7,53.62,53.64,131991.0,44.5192,44.5275,44.4612,44.4778,131991.0
2018-07-26 10:45:00,53.64,53.66,53.59,53.64,134573.0,44.4778,44.4944,44.4363,44.4778,134573.0
2018-07-26 10:50:00,53.64,53.67,53.62,53.65,162611.0,44.4778,44.5026,44.4612,44.4861,162611.0
2018-07-26 10:55:00,53.65,53.68,53.63,53.65,128617.0,44.4861,44.5109,44.4695,44.4861,128617.0
2018-07-26 11:00:00,53.63,53.63,53.59,53.59,89016.0,44.4695,44.4695,44.4363,44.4363,89016.0
2018-07-26 11:05:00,53.6,53.61,53.54,53.55,81229.0,44.4446,44.4529,44.3949,44.4031,81229.0
2018-07-26 11:10:00,53.55,53.57,53.52,53.56,73709.0,44.4031,44.4197,44.3783,44.4114,73709.0
2018-07-26 11:15:00,53.56,53.57,53.5,53.54,74533.0,44.4114,44.4197,44.3617,44.3949,74533.0
2018-07-26 11:20:00,53.53,53.53,53.44,53.45,64333.0,44.3866,44.3866,44.3119,44.3202,64333.0
2018-07-26 11:25:00,53.45,53.47,53.42,53.46,127736.0,44.3202,44.3368,44.2954,44.3285,127736.0
2018-07-26 11:30:00,53.46,53.47,53.42,53.45,123837.0,44.3285,44.3368,44.2954,44.3202,123837.0
2018-07-26 11:35:00,53.45,53.48,53.44,53.45,54048.0,44.3202,44.3451,44.3119,44.3202,54048.0
2018-07-26 11:40:00,53.45,53.48,53.43,53.47,146299.0,44.3202,44.3451,44.3036,44.3368,146299.0
2018-07-26 11:45:00,53.46,53.47,53.42,53.45,56296.0,44.3285,44.3368,44.2954,44.3202,56296.0
2018-07-26 11:50:00,53.46,53.47,53.41,53.44,111019.0,44.3285,44.3368,44.2871,44.3119,111019.0
2018-07-26 11:55:00,53.43,53.46,53.41,53.46,90768.0,44.3036,44.3285,44.2871,44.3285,90768.0
2018-07-26 12:00:00,53.46,53.54,53.45,53.53,99194.0,44.3285,44.3949,44.3202,44.3866,99194.0
2018-07-26 12:05:00,53.53,53.54,53.51,53.51,43611.0,44.3866,44.3949,44.37,44.37,43611.0
2018-07-26 12:10:00,53.52,53.53,53.49,53.49,97085.0,44.3783,44.3866,44.3534,44.3534,97085.0
2018-07-26 12:15:00,53.49,53.5,53.46,53.47,32475.0,44.3534,44.3617,44.3285,44.3368,32475.0
2018-07-26 12:20:00,53.47,53.48,53.44,53.48,34225.0,44.3368,44.3451,44.3119,44.3451,34225.0
2018-07-26 12:25:00,53.48,53.49,53.45,53.46,34114.0,44.3451,44.3534,44.3202,44.3285,34114.0
2018-07-26 12:30:00,53.46,53.5,53.44,53.45,51596.0,44.3285,44.3617,44.3119,44.3202,51596.0
2018-07-26 12:35:00,53.45,53.46,53.43,53.44,58489.0,44.3202,44.3285,44.3036,44.3119,58489.0
2018-07-26 12:40:00,53.44,53.46,53.43,53.44,50346.0,44.3119,44.3285,44.3036,44.3119,50346.0
2018-07-26 12:45:00,53.43,53.44,53.38,53.4,79727.0,44.3036,44.3119,44.2622,44.2788,79727.0
2018-07-26 12:50:00,53.4,53.4,53.36,53.37,33142.0,44.2788,44.2788,44.2456,44.2539,33142.0
2018-07-26 12:55:00,53.38,53.44,53.37,53.43,79671.0,44.2622,44.3119,44.2539,44.3036,79671.0
2018-07-26 13:00:00,53.43,53.45,53.41,53.45,44759.0,44.3036,44.3202,44.2871,44.3202,44759.0
2018-07-26 13:05:00,53.45,53.46,53.41,53.42,41876.0,44.3202,44.3285,44.2871,44.2954,41876.0
2018-07-26 13:10:00,53.42,53.43,53.38,53.39,218753.0,44.2954,44.3036,44.2622,44.2705,218753.0
2018-07-26 13:15:00,53.38,53.43,53.36,53.4,167222.0,44.2622,44.3036,44.2456,44.2788,167222.0
2018-07-26 13:20:00,53.4,53.42,53.4,53.41,27512.0,44.2788,44.2954,44.2788,44.2871,27512.0
2018-07-26 13:25:00,53.41,53.43,53.41,53.42,22349.0,44.2871,44.3036,44.2871,44.2954,22349.0
2018-07-26 13:30:00,53.42,53.43,53.39,53.41,78416.0,44.2954,44.3036,44.2705,44.2871,78416.0
2018-07-26 13:35:00,53.41,53.43,53.38,53.39,56810.0,44.2871,44.3036,44.2622,44.2705,56810.0
2018-07-26 13:40:00,53.4,53.41,53.37,53.4,38780.0,44.2788,44.2871,44.2539,44.2788,38780.0
2018-07-26 13:45:00,53.4,53.42,53.39,53.41,32933.0,44.2788,44.2954,44.2705,44.2871,32933.0
2018-07-26 13:50:00,53.41,53.42,53.38,53.38,36248.0,44.2871,44.2954,44.2622,44.2622,36248.0
2018-07-26 13:55:00,53.37,53.39,53.35,53.37,60282.0,44.2539,44.2705,44.2373,44.2539,60282.0
2018-07-26 14:00:00,53.37,53.4,53.36,53.4,48282.0,44.2539,44.2788,44.2456,44.2788,48282.0
2018-07-26 14:05:00,53.39,53.41,53.37,53.41,41661.0,44.2705,44.2871,44.2539,44.2871,41661.0
2018-07-26 14:10:00,53.41,53.43,53.4,53.43,38498.0,44.2871,44.3036,44.2788,44.3036,38498.0
2018-07-26 14:15:00,53.43,53.46,53.41,53.44,35223.0,44.3036,44.3285,44.2871,44.3119,35223.0
2018-07-26 14:20:00,53.44,53.45,53.43,53.43,51617.0,44.3119,44.3202,44.3036,44.3036,51617.0
2018-07-26 14:25:00,53.43,53.44,53.42,53.44,54867.0,44.3036,44.3119,44.2954,44.3119,54867.0
2018-07-26 14:30:00,53.43,53.44,53.41,53.44,71072.0,44.3036,44.3119,44.2871,44.3119,71072.0
2018-07-26 14:35:00,53.45,53.47,53.44,53.45,34184.0,44.3202,44.3368,44.3119,44.3202,34184.0
2018-07-26 14:40:00,53.45,53.48,53.43,53.43,93514.0,44.3202,44.3451,44.3036,44.3036,93514.0
2018-07-26 14:45:00,53.43,53.46,53.42,53.45,141190.0,44.3036,44.3285,44.2954,44.3202,141190.0
2018-07-26 14:50:00,53.43,53.44,53.43,53.44,13901.0,44.3036,44.3119,44.3036,44.3119,13901.0
2018-07-26 14:55:00,53.43,53.45,53.41,53.41,65747.0,44.3036,44.3202,44.2871,44.2871,65747.0
2018-07-26 15:00:00,53.41,53.42,53.35,53.37,146661.0,44.2871,44.2954,44.2373,44.2539,146661.0
2018-07-26 15:05:00,53.37,53.37,53.34,53.36,62524.0,44.2539,44.2539,44.229,44.2456,62524.0
2018-07-26 15:10:00,53.36,53.36,53.33,53.35,110705.0,44.2456,44.2456,44.2207,44.2373,110705.0
2018-07-26 15:15:00,53.35,53.37,53.32,53.35,186767.0,44.2373,44.2539,44.2124,44.2373,186767.0
2018-07-26 15:20:00,53.35,53.37,53.32,53.34,208456.0,44.2373,44.2539,44.2124,44.229,208456.0
2018-07-26 15:25:00,53.34,53.35,53.32,53.33,111681.0,44.229,44.2373,44.2124,44.2207,111681.0
2018-07-26 15:30:00,53.32,53.38,53.3,53.38,277579.0,44.2124,44.2622,44.1958,44.2622,277579.0
2018-07-26 15:35:00,53.38,53.39,53.36,53.39,243623.0,44.2622,44.2705,44.2456,44.2705,243623.0
2018-07-26 15:40:00,53.39,53.39,53.3,53.3,209033.0,44.2705,44.2705,44.1958,44.1958,209033.0
2018-07-26 15:45:00,53.3,53.33,53.29,53.31,273452.0,44.1958,44.2207,44.1876,44.2041,273452.0
2018-07-26 15:50:00,53.32,53.34,53.28,53.34,303156.0,44.2124,44.229,44.1793,44.229,303156.0
2018-07-26 15:55:00,53.34,53.35,53.31,53.32,818577.0,44.229,44.2373,44.2041,44.2124,818577.0
2018-07-27 09:30:00,53.28,53.42,53.18,53.41,557181.0,44.1793,44.2954,44.0963,44.2871,557181.0
2018-07-27 09:35:00,53.41,53.49,53.35,53.41,306189.0,44.2871,44.3534,44.2373,44.2871,306189.0
2018-07-27 09:40:00,53.41,53.43,53.32,53.38,253180.0,44.2871,44.3036,44.2124,44.2622,253180.0
2018-07-27 09:45:00,53.38,53.47,53.37,53.43,191847.0,44.2622,44.3368,44.2539,44.3036,191847.0
2018-07-27 09:50:00,53.43,53.49,53.38,53.48,303698.0,44.3036,44.3534,44.2622,44.3451,303698.0
2018-07-27 09:55:00,53.48,53.49,53.42,53.43,410328.0,44.3451,44.3534,44.2954,44.3036,410328.0
2018-07-27 10:00:00,53.44,53.53,53.43,53.51,278837.0,44.3119,44.3866,44.3036,44.37,278837.0
2018-07-27 10:05:00,53.51,53.51,53.46,53.49,275626.0,44.37,44.37,44.3285,44.3534,275626.0
2018-07-27 10:10:00,53.49,53.51,53.43,53.47,785537.0,44.3534,44.37,44.3036,44.3368,785537.0
2018-07-27 10:15:00,53.47,53.51,53.46,53.46,154296.0,44.3368,44.37,44.3285,44.3285,154296.0
2018-07-27 10:20:00,53.46,53.5,53.46,53.49,93226.0,44.3285,44.3617,44.3285,44.3534,93226.0
2018-07-27 10:25:00,53.48,53.5,53.41,53.45,194120.0,44.3451,44.3617,44.2871,44.3202,194120.0
2018-07-27 10:30:00,53.45,53.5,53.44,53.49,251231.0,44.3202,44.3617,44.3119,44.3534,251231.0
2018-07-27 10:35:00,53.5,53.53,53.48,53.5,137417.0,44.3617,44.3866,44.3451,44.3617,137417.0
2018-07-27 10:40:00,53.49,53.52,53.46,53.5,325301.0,44.3534,44.3783,44.3285,44.3617,325301.0
2018-07-27 10:45:00,53.51,53.52,53.47,53.52,218775.0,44.37,44.3783,44.3368,44.3783,218775.0
2018-07-27 10:50:00,53.51,53.52,53.45,53.46,142191.0,44.37,44.3783,44.3202,44.3285,142191.0
2018-07-27 10:55:00,53.46,53.48,53.44,53.46,88233.0,44.3285,44.3451,44.3119,44.3285,88233.0
2018-07-27 11:00:00,53.46,53.47,53.4,53.43,92253.0,44.3285,44.3368,44.2788,44.3036,92253.0
2018-07-27 11:05:00,53.43,53.45,53.39,53.45,104968.0,44.3036,44.3202,44.2705,44.3202,104968.0
2018-07-27 11:10:00,53.45,53.49,53.44,53.45,97280.0,44.3202,44.3534,44.3119,44.3202,97280.0
2018-07-27 11:15:00,53.45,53.49,53.43,53.48,134175.0,44.3202,44.3534,44.3036,44.3451,134175.0
2018-07-27 11:20:00,53.48,53.53,53.47,53.53,103912.0,44.3451,44.3866,44.3368,44.3866,103912.0
2018-07-27 11:25:00,53.52,53.55,53.51,53.53,109578.0,44.3783,44.4031,44.37,44.3866,109578.0
2018-07-27 11:30:00,53.54,53.58,53.53,53.54,169070.0,44.3949,44.428,44.3866,44.3949,169070.0
2018-07-27 11:35:00,53.54,53.59,53.53,53.58,62699.0,44.3949,44.4363,44.3866,44.428,62699.0
2018-07-27 11:40:00,53.58,53.6,53.57,53.58,51654.0,44.428,44.4446,44.4197,44.428,51654.0
2018-07-27 11:45:00,53.59,53.64,53.58,53.61,104395.0,44.4363,44.4778,44.428,44.4529,104395.0
2018-07-27 11:50:00,53.61,53.61,53.52,53.54,251050.0,44.4529,44.4529,44.3783,44.3949,251050.0
2018-07-27 11:55:00,53.54,53.54,53.5,53.53,56785.0,44.3949,44.3949,44.3617,44.3866,56785.0
2018-07-27 12:00:00,53.53,53.53,53.47,53.49,140811.0,44.3866,44.3866,44.3368,44.3534,140811.0
2018-07-27 12:05:00,53.49,53.5,53.44,53.45,95399.0,44.3534,44.3617,44.3119,44.3202,95399.0
2018-07-27 12:10:00,53.45,53.47,53.44,53.47,35875.0,44.3202,44.3368,44.3119,44.3368,35875.0
2018-07-27 12:15:00,53.47,53.49,53.43,53.44,59818.0,44.3368,44.3534,44.3036,44.3119,59818.0
2018-07-27 12:20:00,53.43,53.45,53.42,53.44,70707.0,44.3036,44.3202,44.2954,44.3119,70707.0
2018-07-27 12:25:00,53.45,53.48,53.43,53.47,117838.0,44.3202,44.3451,44.3036,44.3368,117838.0
2018-07-27 12:30:00,53.47,53.47,53.4,53.42,165225.0,44.3368,44.3368,44.2788,44.2954,165225.0
2018-07-27 12:35:00,53.42,53.43,53.35,53.36,113564.0,44.2954,44.3036,44.2373,44.2456,113564.0
2018-07-27 12:40:00,53.36,53.4,53.35,53.38,141850.0,44.2456,44.2788,44.2373,44.2622,141850.0
2018-07-27 12:45:00,53.39,53.4,53.36,53.37,60045.0,44.2705,44.2788,44.2456,44.2539,60045.0
2018-07-27 12:50:00,53.37,53.4,53.37,53.39,171336.0,44.2539,44.2788,44.2539,44.2705,171336.0
2018-07-27 12:55:00,53.39,53.43,53.38,53.4,125295.0,44.2705,44.3036,44.2622,44.2788,125295.0
2018-07-27 13:00:00,53.4,53.43,53.35,53.42,286963.0,44.2788,44.3036,44.2373,44.2954,286963.0
2018-07-27 13:05:00,53.42,53.46,53.38,53.39,212426.0,44.2954,44.3285,44.2622,44.2705,212426.0
2018-07-27 13:10:00,53.39,53.39,53.34,53.38,75667.0,44.2705,44.2705,44.229,44.2622,75667.0
2018-07-27 13:15:00,53.38,53.38,53.33,53.37,107570.0,44.2622,44.2622,44.2207,44.2539,107570.0
2018-07-27 13:20:00,53.37,53.38,53.35,53.36,54412.0,44.2539,44.2622,44.2373,44.2456,54412.0
2018-07-27 13:25:00,53.36,53.37,53.33,53.34,64234.0,44.2456,44.2539,44.2207,44.229,64234.0
2018-07-27 13:30:00,53.34,53.35,53.31,53.32,37905.0,44.229,44.2373,44.2041,44.2124,37905.0
2018-07-27 13:35:00,53.32,53.35,53.28,53.34,113189.0,44.2124,44.2373,44.1793,44.229,113189.0
2018-07-27 13:40:00,53.34,53.36,53.33,53.36,105995.0,44.229,44.2456,44.2207,44.2456,105995.0
2018-07-27 13:45:00,53.36,53.38,53.31,53.32,186794.0,44.2456,44.2622,44.2041,44.2124,186794.0
2018-07-27 13:50:00,53.32,53.32,53.27,53.29,84287.0,44.2124,44.2124,44.171,44.1876,84287.0
2018-07-27 13:55:00,53.3,53.32,53.28,53.31,87211.0,44.1958,44.2124,44.1793,44.2041,87211.0
2018-07-27 14:00:00,53.31,53.32,53.29,53.32,145603.0,44.2041,44.2124,44.1876,44.2124,145603.0
2018-07-27 14:05:00,53.32,53.32,53.28,53.29,104215.0,44.2124,44.2124,44.1793,44.1876,104215.0
2018-07-27 14:10:00,53.28,53.34,53.28,53.32,105142.0,44.1793,44.229,44.1793,44.2124,105142.0
2018-07-27 14:15:00,53.32,53.34,53.28,53.3,38789.0,44.2124,44.229,44.1793,44.1958,38789.0
2018-07-27 14:20:00,53.3,53.32,53.28,53.3,49505.0,44.1958,44.2124,44.1793,44.1958,49505.0
2018-07-27 14:25:00,53.3,53.31,53.28,53.29,42405.0,44.1958,44.2041,44.1793,44.1876,42405.0
2018-07-27 14:30:00,53.29,53.33,53.27,53.31,129514.0,44.1876,44.2207,44.171,44.2041,129514.0
2018-07-27 14:35:00,53.32,53.32,53.25,53.26,80855.0,44.2124,44.2124,44.1544,44.1627,80855.0
2018-07-27 14:40:00,53.25,53.3,53.25,53.26,93197.0,44.1544,44.1958,44.1544,44.1627,93197.0
2018-07-27 14:45:00,53.26,53.28,53.24,53.26,103186.0,44.1627,44.1793,44.1461,44.1627,103186.0
2018-07-27 14:50:00,53.26,53.3,53.25,53.29,74231.0,44.1627,44.1958,44.1544,44.1876,74231.0
2018-07-27 14:55:00,53.3,53.3,53.27,53.29,114279.0,44.1958,44.1958,44.171,44.1876,114279.0
2018-07-27 15:00:00,53.29,53.35,53.29,53.34,88231.0,44.1876,44.2373,44.1876,44.229,88231.0
2018-07-27 15:05:00,53.34,53.37,53.34,53.36,138123.0,44.229,44.2539,44.229,44.2456,138123.0
2018-07-27 15:10:00,53.35,53.4,53.34,53.37,78877.0,44.2373,44.2788,44.229,44.2539,78877.0
2018-07-27 15:15:00,53.37,53.39,53.35,53.37,110526.0,44.2539,44.2705,44.2373,44.2539,110526.0
2018-07-27 15:20:00,53.37,53.39,53.35,53.38,128357.0,44.2539,44.2705,44.2373,44.2622,128357.0
2018-07-27 15:25:00,53.37,53.38,53.34,53.35,79103.0,44.2539,44.2622,44.229,44.2373,79103.0
2018-07-27 15:30:00,53.36,53.38,53.33,53.37,156810.0,44.2456,44.2622,44.2207,44.2539,156810.0
2018-07-27 15:35:00,53.38,53.38,53.34,53.36,149142.0,44.2622,44.2622,44.229,44.2456,149142.0
2018-07-27 15:40:00,53.36,53.39,53.34,53.36,226815.0,44.2456,44.2705,44.229,44.2456,226815.0
2018-07-27 15:45:00,53.36,53.39,53.35,53.38,413293.0,44.2456,44.2705,44.2373,44.2622,413293.0
2018-07-27 15:50:00,53.38,53.4,53.36,53.37,487798.0,44.2622,44.2788,44.2456,44.2539,487798.0
2018-07-27 15:55:00,53.37,53.39,53.34,53.38,649035.0,44.2539,44.2705,44.229,44.2622,649035.0
2018-07-30 09:30:00,53.24,53.24,53.0,53.1,331291.0,44.1461,44.1461,43.9471,44.03,331291.0
2018-07-30 09:35:00,53.1,53.29,53.1,53.28,345172.0,44.03,44.1876,44.03,44.1793,345172.0
2018-07-30 09:40:00,53.28,53.38,53.23,53.36,217279.0,44.1793,44.2622,44.1378,44.2456,217279.0
2018-07-30 09:45:00,53.37,53.44,53.35,53.36,337515.0,44.2539,44.3119,44.2373,44.2456,337515.0
2018-07-30 09:50:00,53.36,53.44,53.32,53.44,281374.0,44.2456,44.3119,44.2124,44.3119,281374.0
2018-07-30 09:55:00,53.45,53.45,53.37,53.42,256615.0,44.3202,44.3202,44.2539,44.2954,256615.0
2018-07-30 10:00:00,53.42,53.43,53.33,53.35,135525.0,44.2954,44.3036,44.2207,44.2373,135525.0
2018-07-30 10:05:00,53.34,53.35,53.23,53.23,208715.0,44.229,44.2373,44.1378,44.1378,208715.0
2018-07-30 10:10:00,53.22,53.28,53.21,53.26,172415.0,44.1295,44.1793,44.1212,44.1627,172415.0
2018-07-30 10:15:00,53.27,53.31,53.25,53.3,232176.0,44.171,44.2041,44.1544,44.1958,232176.0
2018-07-30 10:20:00,53.31,53.31,53.26,53.28,145841.0,44.2041,44.2041,44.1627,44.1793,145841.0
2018-07-30 10:25:00,53.29,53.3,53.25,53.3,194035.0,44.1876,44.1958,44.1544,44.1958,194035.0
2018-07-30 10:30:00,53.31,53.34,53.3,53.32,205825.0,44.2041,44.229,44.1958,44.2124,205825.0
2018-07-30 10:35:00,53.32,53.32,53.25,53.26,145325.0,44.2124,44.2124,44.1544,44.1627,145325.0
2018-07-30 10:40:00,53.26,53.29,53.25,53.27,98174.0,44.1627,44.1876,44.1544,44.171,98174.0
2018-07-30 10:45:00,53.27,53.28,53.22,53.23,82452.0,44.171,44.1793,44.1295,44.1378,82452.0
2018-07-30 10:50:00,53.23,53.29,53.22,53.28,165883.0,44.1378,44.1876,44.1295,44.1793,165883.0
2018-07-30 10:55:00,53.28,53.35,53.28,53.31,144859.0,44.1793,44.2373,44.1793,44.2041,144859.0
2018-07-30 11:00:00,53.3,53.38,53.3,53.36,189254.0,44.1958,44.2622,44.1958,44.2456,189254.0
2018-07-30 11:05:00,53.36,53.38,53.34,53.37,212123.0,44.2456,44.2622,44.229,44.2539,212123.0
2018-07-30 11:10:00,53.38,53.38,53.32,53.34,183482.0,44.2622,44.2622,44.2124,44.229,183482.0
2018-07-30 11:15:00,53.34,53.35,53.31,53.33,115040.0,44.229,44.2373,44.2041,44.2207,115040.0
2018-07-30 11:20:00,53.33,53.37,53.3,53.37,125804.0,44.2207,44.2539,44.1958,44.2539,125804.0
2018-07-30 11:25:00,53.37,53.4,53.36,53.39,177832.0,44.2539,44.2788,44.2456,44.2705,177832.0
2018-07-30 11:30:00,53.38,53.41,53.35,53.35,117616.0,44.2622,44.2871,44.2373,44.2373,117616.0
2018-07-30 11:35:00,53.35,53.43,53.34,53.4,109005.0,44.2373,44.3036,44.229,44.2788,109005.0
2018-07-30 11:40:00,53.4,53.41,53.37,53.38,41633.0,44.2788,44.2871,44.2539,44.2622,41633.0
2018-07-30 11:45:00,53.37,53.38,53.34,53.37,85095.0,44.2539,44.2622,44.229,44.2539,85095.0
2018-07-30 11:50:00,53.37,53.4,53.36,53.4,31355.0,44.2539,44.2788,44.2456,44.2788,31355.0
2018-07-30 11:55:00,53.41,53.41,53.34,53.35,168289.0,44.2871,44.2871,44.229,44.2373,168289.0
2018-07-30 12:00:00,53.34,53.35,53.29,53.3,84187.0,44.229,44.2373,44.1876,44.1958,84187.0
2018-07-30 12:05:00,53.3,53.35,53.29,53.31,43801.0,44.1958,44.2373,44.1876,44.2041,43801.0
2018-07-30 12:10:00,53.31,53.34,53.29,53.32,73427.0,44.2041,44.229,44.1876,44.2124,73427.0
2018-07-30 12:15:00,53.32,53.32,53.29,53.3,64978.0,44.2124,44.2124,44.1876,44.1958,64978.0
2018-07-30 12:20:00,53.31,53.33,53.28,53.32,56908.0,44.2041,44.2207,44.1793,44.2124,56908.0
2018-07-30 12:25:00,53.33,53.34,53.31,53.32,30574.0,44.2207,44.229,44.2041,44.2124,30574.0
2018-07-30 12:30:00,53.32,53.34,53.3,53.32,79241.0,44.2124,44.229,44.1958,44.2124,79241.0
2018-07-30 12:35:00,53.32,53.34,53.31,53.32,62020.0,44.2124,44.229,44.2041,44.2124,62020.0
2018-07-30 12:40:00,53.32,53.36,53.31,53.33,144440.0,44.2124,44.2456,44.2041,44.2207,144440.0
2018-07-30 12:45:00,53.32,53.33,53.3,53.31,69277.0,44.2124,44.2207,44.1958,44.2041,69277.0
2018-07-30 12:50:00,53.3,53.31,53.28,53.28,115944.0,44.1958,44.2041,44.1793,44.1793,115944.0
2018-07-30 12:55:00,53.28,53.3,53.26,53.27,101443.0,44.1793,44.1958,44.1627,44.171,101443.0
2018-07-30 13:00:00,53.26,53.26,53.23,53.23,52557.0,44.1627,44.1627,44.1378,44.1378,52557.0
2018-07-30 13:05:00,53.23,53.24,53.2,53.23,116467.0,44.1378,44.1461,44.1129,44.1378,116467.0
2018-07-30 13:10:00,53.23,53.24,53.19,53.2,78707.0,44.1378,44.1461,44.1046,44.1129,78707.0
2018-07-30 13:15:00,53.21,53.24,53.2,53.22,56530.0,44.1212,44.1461,44.1129,44.1295,56530.0
2018-07-30 13:20:00,53.22,53.23,53.17,53.17,136639.0,44.1295,44.1378,44.0881,44.0881,136639.0
2018-07-30 13:25:00,53.17,53.19,53.15,53.19,63781.0,44.0881,44.1046,44.0715,44.1046,63781.0
2018-07-30 13:30:00,53.19,53.21,53.18,53.2,63683.0,44.1046,44.1212,44.0963,44.1129,63683.0
2018-07-30 13:35:00,53.2,53.24,53.2,53.24,31402.0,44.1129,44.1461,44.1129,44.1461,31402.0
2018-07-30 13:40:00,53.25,53.31,53.25,53.31,143567.0,44.1544,44.2041,44.1544,44.2041,143567.0
2018-07-30 13:45:00,53.3,53.33,53.29,53.3,32267.0,44.1958,44.2207,44.1876,44.1958,32267.0
2018-07-30 13:50:00,53.3,53.34,53.29,53.3,99652.0,44.1958,44.229,44.1876,44.1958,99652.0
2018-07-30 13:55:00,53.29,53.32,53.28,53.3,36138.0,44.1876,44.2124,44.1793,44.1958,36138.0
2018-07-30 14:00:00,53.31,53.31,53.27,53.27,65247.0,44.2041,44.2041,44.171,44.171,65247.0
2018-07-30 14:05:00,53.28,53.28,53.25,53.26,43255.0,44.1793,44.1793,44.1544,44.1627,43255.0
2018-07-30 14:10:00,53.26,53.26,53.24,53.25,73877.0,44.1627,44.1627,44.1461,44.1544,73877.0
2018-07-30 14:15:00,53.24,53.25,53.22,53.23,70865.0,44.1461,44.1544,44.1295,44.1378,70865.0
2018-07-30 14:20:00,53.23,53.26,53.23,53.25,64208.0,44.1378,44.1627,44.1378,44.1544,64208.0
2018-07-30 14:25:00,53.25,53.27,53.24,53.25,62731.0,44.1544,44.171,44.1461,44.1544,62731.0
2018-07-30 14:30:00,53.26,53.29,53.25,53.29,100822.0,44.1627,44.1876,44.1544,44.1876,100822.0
2018-07-30 14:35:00,53.28,53.32,53.23,53.25,155206.0,44.1793,44.2124,44.1378,44.1544,155206.0
2018-07-30 14:40:00,53.25,53.27,53.24,53.25,127876.0,44.1544,44.171,44.1461,44.1544,127876.0
2018-07-30 14:45:00,53.25,53.29,53.25,53.26,132614.0,44.1544,44.1876,44.1544,44.1627,132614.0
2018-07-30 14:50:00,53.27,53.29,53.26,53.27,44430.0,44.171,44.1876,44.1627,44.171,44430.0
2018-07-30 14:55:00,53.27,53.31,53.27,53.31,84813.0,44.171,44.2041,44.171,44.2041,84813.0
2018-07-30 15:00:00,53.3,53.32,53.28,53.3,130400.0,44.1958,44.2124,44.1793,44.1958,130400.0
2018-07-30 15:05:00,53.3,53.34,53.3,53.32,98189.0,44.1958,44.229,44.1958,44.2124,98189.0
2018-07-30 15:10:00,53.33,53.33,53.27,53.27,97631.0,44.2207,44.2207,44.171,44.171,97631.0
2018-07-30 15:15:00,53.28,53.29,53.26,53.28,174402.0,44.1793,44.1876,44.1627,44.1793,174402.0
2018-07-30 15:20:00,53.27,53.31,53.27,53.29,109609.0,44.171,44.2041,44.171,44.1876,109609.0
2018-07-30 15:25:00,53.28,53.31,53.26,53.27,166304.0,44.1793,44.2041,44.1627,44.171,166304.0
2018-07-30 15:30:00,53.26,53.3,53.24,53.3,225116.0,44.1627,44.1958,44.1461,44.1958,225116.0
2018-07-30 15:35:00,53.3,53.31,53.27,53.28,254616.0,44.1958,44.2041,44.171,44.1793,254616.0
2018-07-30 15:40:00,53.28,53.28,53.24,53.26,304012.0,44.1793,44.1793,44.1461,44.1627,304012.0
2018-07-30 15:45:00,53.26,53.29,53.23,53.27,289709.0,44.1627,44.1876,44.1378,44.171,289709.0
2018-07-30 15:50:00,53.27,53.34,53.26,53.31,631895.0,44.171,44.229,44.1627,44.2041,631895.0
2018-07-30 15:55:00,53.31,53.34,53.28,53.32,1225289.0,44.2041,44.229,44.1793,44.2124,1225289.0
2018-07-31 09:30:00,53.49,53.56,53.37,53.47,638775.0,44.3534,44.4114,44.2539,44.3368,638775.0
2018-07-31 09:35:00,53.47,53.5,53.17,53.28,547088.0,44.3368,44.3617,44.0881,44.1793,547088.0
2018-07-31 09:40:00,53.27,53.39,53.26,53.38,534017.0,44.171,44.2705,44.1627,44.2622,534017.0
2018-07-31 09:45:00,53.38,53.4,53.32,53.36,426165.0,44.2622,44.2788,44.2124,44.2456,426165.0
2018-07-31 09:50:00,53.36,53.43,53.34,53.39,341869.0,44.2456,44.3036,44.229,44.2705,341869.0
2018-07-31 09:55:00,53.39,53.47,53.38,53.44,397325.0,44.2705,44.3368,44.2622,44.3119,397325.0
2018-07-31 10:00:00,53.44,53.52,53.4,53.51,324599.0,44.3119,44.3783,44.2788,44.37,324599.0
2018-07-31 10:05:00,53.51,53.58,53.48,53.57,444872.0,44.37,44.428,44.3451,44.4197,444872.0
2018-07-31 10:10:00,53.57,53.66,53.56,53.64,400187.0,44.4197,44.4944,44.4114,44.4778,400187.0
2018-07-31 10:15:00,53.64,53.71,53.6,53.69,442862.0,44.4778,44.5358,44.4446,44.5192,442862.0
2018-07-31 10:20:00,53.7,53.76,53.6,53.63,671283.0,44.5275,44.5773,44.4446,44.4695,671283.0
2018-07-31 10:25:00,53.63,53.63,53.55,53.6,358615.0,44.4695,44.4695,44.4031,44.4446,358615.0
2018-07-31 10:30:00,53.6,53.63,53.56,53.63,330733.0,44.4446,44.4695,44.4114,44.4695,330733.0
2018-07-31 10:35:00,53.62,53.62,53.55,53.57,202146.0,44.4612,44.4612,44.4031,44.4197,202146.0
2018-07-31 10:40:00,53.58,53.64,53.57,53.62,223129.0,44.428,44.4778,44.4197,44.4612,223129.0
2018-07-31 10:45:00,53.63,53.65,53.59,53.61,202042.0,44.4695,44.4861,44.4363,44.4529,202042.0
2018-07-31 10:50:00,53.61,53.63,53.55,53.63,252648.0,44.4529,44.4695,44.4031,44.4695,252648.0
2018-07-31 10:55:00,53.62,53.66,53.61,53.65,164781.0,44.4612,44.4944,44.4529,44.4861,164781.0
2018-07-31 11:00:00,53.64,53.65,53.56,53.57,245297.0,44.4778,44.4861,44.4114,44.4197,245297.0
2018-07-31 11:05:00,53.56,53.57,53.54,53.55,294102.0,44.4114,44.4197,44.3949,44.4031,294102.0
2018-07-31 11:10:00,53.55,53.59,53.54,53.59,170066.0,44.4031,44.4363,44.3949,44.4363,170066.0
2018-07-31 11:15:00,53.58,53.59,53.52,53.56,304543.0,44.428,44.4363,44.3783,44.4114,304543.0
2018-07-31 11:20:00,53.55,53.57,53.52,53.53,107117.0,44.4031,44.4197,44.3783,44.3866,107117.0
2018-07-31 11:25:00,53.54,53.54,53.49,53.5,147524.0,44.3949,44.3949,44.3534,44.3617,147524.0
2018-07-31 11:30:00,53.5,53.51,53.47,53.48,159351.0,44.3617,44.37,44.3368,44.3451,159351.0
2018-07-31 11:35:00,53.49,53.49,53.43,53.45,99602.0,44.3534,44.3534,44.3036,44.3202,99602.0
2018-07-31 11:40:00,53.45,53.46,53.4,53.4,118571.0,44.3202,44.3285,44.2788,44.2788,118571.0
2018-07-31 11:45:00,53.41,53.42,53.37,53.4,144289.0,44.2871,44.2954,44.2539,44.2788,144289.0
2018-07-31 11:50:00,53.4,53.41,53.36,53.4,115887.0,44.2788,44.2871,44.2456,44.2788,115887.0
2018-07-31 11:55:00,53.39,53.42,53.38,53.41,100089.0,44.2705,44.2954,44.2622,44.2871,100089.0
2018-07-31 12:00:00,53.41,53.41,53.35,53.37,134612.0,44.2871,44.2871,44.2373,44.2539,134612.0
2018-07-31 12:05:00,53.37,53.38,53.35,53.37,111450.0,44.2539,44.2622,44.2373,44.2539,111450.0
2018-07-31 12:10:00,53.37,53.38,53.34,53.37,67131.0,44.2539,44.2622,44.229,44.2539,67131.0
2018-07-31 12:15:00,53.37,53.38,53.34,53.35,51472.0,44.2539,44.2622,44.229,44.2373,51472.0
2018-07-31 12:20:00,53.36,53.38,53.34,53.37,151256.0,44.2456,44.2622,44.229,44.2539,151256.0
2018-07-31 12:25:00,53.37,53.41,53.36,53.38,300198.0,44.2539,44.2871,44.2456,44.2622,300198.0
2018-07-31 12:30:00,53.39,53.43,53.37,53.41,112272.0,44.2705,44.3036,44.2539,44.2871,112272.0
2018-07-31 12:35:00,53.41,53.47,53.4,53.44,246723.0,44.2871,44.3368,44.2788,44.3119,246723.0
2018-07-31 12:40:00,53.45,53.47,53.44,53.45,166251.0,44.3202,44.3368,44.3119,44.3202,166251.0
2018-07-31 12:45:00,53.46,53.47,53.42,53.46,97941.0,44.3285,44.3368,44.2954,44.3285,97941.0
2018-07-31 12:50:00,53.46,53.47,53.44,53.45,35553.0,44.3285,44.3368,44.3119,44.3202,35553.0
2018-07-31 12:55:00,53.45,53.45,53.42,53.42,42032.0,44.3202,44.3202,44.2954,44.2954,42032.0
2018-07-31 13:00:00,53.43,53.44,53.41,53.43,88596.0,44.3036,44.3119,44.2871,44.3036,88596.0
2018-07-31 13:05:00,53.43,53.48,53.43,53.48,114493.0,44.3036,44.3451,44.3036,44.3451,114493.0
2018-07-31 13:10:00,53.47,53.48,53.43,53.44,85260.0,44.3368,44.3451,44.3036,44.3119,85260.0
2018-07-31 13:15:00,53.44,53.5,53.43,53.5,134858.0,44.3119,44.3617,44.3036,44.3617,134858.0
2018-07-31 13:20:00,53.5,53.5,53.47,53.47,229094.0,44.3617,44.3617,44.3368,44.3368,229094.0
2018-07-31 13:25:00,53.46,53.49,53.45,53.48,83120.0,44.3285,44.3534,44.3202,44.3451,83120.0
2018-07-31 13:30:00,53.48,53.5,53.46,53.47,56065.0,44.3451,44.3617,44.3285,44.3368,56065.0
2018-07-31 13:35:00,53.47,53.49,53.47,53.48,98137.0,44.3368,44.3534,44.3368,44.3451,98137.0
2018-07-31 13:40:00,53.48,53.53,53.48,53.51,74993.0,44.3451,44.3866,44.3451,44.37,74993.0
2018-07-31 13:45:00,53.51,53.51,53.48,53.48,58275.0,44.37,44.37,44.3451,44.3451,58275.0
2018-07-31 13:50:00,53.48,53.52,53.48,53.5,40660.0,44.3451,44.3783,44.3451,44.3617,40660.0
2018-07-31 13:55:00,53.5,53.52,53.49,53.52,81672.0,44.3617,44.3783,44.3534,44.3783,81672.0
2018-07-31 14:00:00,53.51,53.52,53.48,53.48,52137.0,44.37,44.3783,44.3451,44.3451,52137.0
2018-07-31 14:05:00,53.48,53.5,53.47,53.49,47654.0,44.3451,44.3617,44.3368,44.3534,47654.0
2018-07-31 14:10:00,53.5,53.5,53.47,53.48,58219.0,44.3617,44.3617,44.3368,44.3451,58219.0
2018-07-31 14:15:00,53.48,53.5,53.48,53.49,65285.0,44.3451,44.3617,44.3451,44.3534,65285.0
2018-07-31 14:20:00,53.49,53.49,53.46,53.47,40312.0,44.3534,44.3534,44.3285,44.3368,40312.0
2018-07-31 14:25:00,53.47,53.51,53.46,53.5,80398.0,44.3368,44.37,44.3285,44.3617,80398.0
2018-07-31 14:30:00,53.5,53.51,53.48,53.5,36086.0,44.3617,44.37,44.3451,44.3617,36086.0
2018-07-31 14:35:00,53.5,53.53,53.49,53.52,84650.0,44.3617,44.3866,44.3534,44.3783,84650.0
2018-07-31 14:40:00,53.52,53.54,53.51,53.54,46639.0,44.3783,44.3949,44.37,44.3949,46639.0
2018-07-31 14:45:00,53.53,53.56,53.53,53.55,72518.0,44.3866,44.4114,44.3866,44.4031,72518.0
2018-07-31 14:50:00,53.55,53.58,53.55,53.56,45778.0,44.4031,44.428,44.4031,44.4114,45778.0
2018-07-31 14:55:00,53.57,53.6,53.56,53.57,249056.0,44.4197,44.4446,44.4114,44.4197,249056.0
2018-07-31 15:00:00,53.57,53.58,53.52,53.52,72817.0,44.4197,44.428,44.3783,44.3783,72817.0
2018-07-31 15:05:00,53.53,53.53,53.5,53.53,77927.0,44.3866,44.3866,44.3617,44.3866,77927.0
2018-07-31 15:10:00,53.52,53.54,53.5,53.53,95981.0,44.3783,44.3949,44.3617,44.3866,95981.0
2018-07-31 15:15:00,53.53,53.54,53.5,53.54,901649.0,44.3866,44.3949,44.3617,44.3949,901649.0
2018-07-31 15:20:00,53.54,53.57,53.52,53.57,76158.0,44.3949,44.4197,44.3783,44.4197,76158.0
2018-07-31 15:25:00,53.56,53.58,53.55,53.56,213054.0,44.4114,44.428,44.4031,44.4114,213054.0
2018-07-31 15:30:00,53.57,53.57,53.54,53.54,110297.0,44.4197,44.4197,44.3949,44.3949,110297.0
2018-07-31 15:35:00,53.54,53.55,53.5,53.52,342144.0,44.3949,44.4031,44.3617,44.3783,342144.0
2018-07-31 15:40:00,53.52,53.53,53.5,53.53,192391.0,44.3783,44.3866,44.3617,44.3866,192391.0
2018-07-31 15:45:00,53.53,53.55,53.46,53.49,576351.0,44.3866,44.4031,44.3285,44.3534,576351.0
2018-07-31 15:50:00,53.49,53.54,53.48,53.53,792644.0,44.3534,44.3949,44.3451,44.3866,792644.0
2018-07-31 15:55:00,53.53,53.59,53.53,53.56,1531471.0,44.3866,44.4363,44.3866,44.4114,1531471.0
2018-08-01 09:30:00,53.41,53.5,53.17,53.2,470366.0,44.2871,44.3617,44.0881,44.1129,470366.0
2018-08-01 09:35:00,53.2,53.34,53.17,53.31,331365.0,44.1129,44.229,44.0881,44.2041,331365.0
2018-08-01 09:40:00,53.31,53.34,53.18,53.21,323134.0,44.2041,44.229,44.0963,44.1212,323134.0
2018-08-01 09:45:00,53.22,53.24,53.13,53.22,343381.0,44.1295,44.1461,44.0549,44.1295,343381.0
2018-08-01 09:50:00,53.22,53.26,53.19,53.26,209261.0,44.1295,44.1627,44.1046,44.1627,209261.0
2018-08-01 09:55:00,53.26,53.33,53.22,53.33,309343.0,44.1627,44.2207,44.1295,44.2207,309343.0
2018-08-01 10:00:00,53.32,53.33,53.21,53.26,388597.0,44.2124,44.2207,44.1212,44.1627,388597.0
2018-08-01 10:05:00,53.26,53.28,53.21,53.23,193744.0,44.1627,44.1793,44.1212,44.1378,193744.0
2018-08-01 10:10:00,53.23,53.23,53.17,53.19,273803.0,44.1378,44.1378,44.0881,44.1046,273803.0
2018-08-01 10:15:00,53.19,53.19,53.14,53.16,222754.0,44.1046,44.1046,44.0632,44.0798,222754.0
2018-08-01 10:20:00,53.16,53.18,53.14,53.15,178121.0,44.0798,44.0963,44.0632,44.0715,178121.0
2018-08-01 10:25:00,53.15,53.19,53.15,53.19,241376.0,44.0715,44.1046,44.0715,44.1046,241376.0
2018-08-01 10:30:00,53.19,53.22,53.15,53.18,159126.0,44.1046,44.1295,44.0715,44.0963,159126.0
2018-08-01 10:35:00,53.18,53.19,53.15,53.16,135068.0,44.0963,44.1046,44.0715,44.0798,135068.0
2018-08-01 10:40:00,53.16,53.2,53.14,53.16,203827.0,44.0798,44.1129,44.0632,44.0798,203827.0
2018-08-01 10:45:00,53.17,53.2,53.12,53.13,112704.0,44.0881,44.1129,44.0466,44.0549,112704.0
2018-08-01 10:50:00,53.13,53.16,53.09,53.15,286024.0,44.0549,44.0798,44.0217,44.0715,286024.0
2018-08-01 10:55:00,53.15,53.2,53.15,53.19,342703.0,44.0715,44.1129,44.0715,44.1046,342703.0
2018-08-01 11:00:00,53.2,53.21,53.17,53.19,172559.0,44.1129,44.1212,44.0881,44.1046,172559.0
2018-08-01 11:05:00,53.19,53.23,53.18,53.22,128513.0,44.1046,44.1378,44.0963,44.1295,128513.0
2018-08-01 11:10:00,53.21,53.22,53.17,53.17,134428.0,44.1212,44.1295,44.0881,44.0881,134428.0
2018-08-01 11:15:00,53.17,53.22,53.16,53.21,101583.0,44.0881,44.1295,44.0798,44.1212,101583.0
2018-08-01 11:20:00,53.21,53.23,53.19,53.2,164209.0,44.1212,44.1378,44.1046,44.1129,164209.0
2018-08-01 11:25:00,53.2,53.22,53.17,53.19,212100.0,44.1129,44.1295,44.0881,44.1046,212100.0
2018-08-01 11:30:00,53.2,53.27,53.18,53.27,211066.0,44.1129,44.171,44.0963,44.171,211066.0
2018-08-01 11:35:00,53.27,53.31,53.26,53.28,176356.0,44.171,44.2041,44.1627,44.1793,176356.0
2018-08-01 11:40:00,53.28,53.31,53.27,53.31,69031.0,44.1793,44.2041,44.171,44.2041,69031.0
2018-08-01 11:45:00,53.31,53.31,53.25,53.26,80654.0,44.2041,44.2041,44.1544,44.1627,80654.0
2018-08-01 11:50:00,53.26,53.27,53.14,53.15,892784.0,44.1627,44.171,44.0632,44.0715,892784.0
2018-08-01 11:55:00,53.15,53.2,53.14,53.18,166895.0,44.0715,44.1129,44.0632,44.0963,166895.0
2018-08-01 12:00:00,53.18,53.18,53.07,53.08,392521.0,44.0963,44.0963,44.0051,44.0134,392521.0
2018-08-01 12:05:00,53.09,53.11,53.07,53.1,121785.0,44.0217,44.0383,44.0051,44.03,121785.0
2018-08-01 12:10:00,53.1,53.14,53.1,53.14,75279.0,44.03,44.0632,44.03,44.0632,75279.0
2018-08-01 12:15:00,53.13,53.16,53.12,53.15,105889.0,44.0549,44.0798,44.0466,44.0715,105889.0
2018-08-01 12:20:00,53.16,53.17,53.12,53.13,216701.0,44.0798,44.0881,44.0466,44.0549,216701.0
2018-08-01 12:25:00,53.14,53.15,53.11,53.12,118305.0,44.0632,44.0715,44.0383,44.0466,118305.0
2018-08-01 12:30:00,53.12,53.13,53.09,53.11,76207.0,44.0466,44.0549,44.0217,44.0383,76207.0
2018-08-01 12:35:00,53.11,53.11,53.08,53.09,211650.0,44.0383,44.0383,44.0134,44.0217,211650.0
2018-08-01 12:40:00,53.08,53.09,53.06,53.09,148731.0,44.0134,44.0217,43.9968,44.0217,148731.0
2018-08-01 12:45:00,53.09,53.1,53.06,53.09,90158.0,44.0217,44.03,43.9968,44.0217,90158.0
2018-08-01 12:50:00,53.09,53.11,53.09,53.1,97499.0,44.0217,44.0383,44.0217,44.03,97499.0
2018-08-01 12:55:00,53.09,53.1,53.07,53.07,38083.0,44.0217,44.03,44.0051,44.0051,38083.0
2018-08-01 13:00:00,53.08,53.09,53.07,53.08,42525.0,44.0134,44.0217,44.0051,44.0134,42525.0
2018-08-01 13:05:00,53.08,53.08,53.05,53.05,47290.0,44.0134,44.0134,43.9885,43.9885,47290.0
2018-08-01 13:10:00,53.05,53.1,53.05,53.09,36414.0,43.9885,44.03,43.9885,44.0217,36414.0
2018-08-01 13:15:00,53.1,53.1,53.07,53.08,51000.0,44.03,44.03,44.0051,44.0134,51000.0
2018-08-01 13:20:00,53.07,53.08,53.06,53.08,61686.0,44.0051,44.0134,43.9968,44.0134,61686.0
2018-08-01 13:25:00,53.09,53.1,53.08,53.08,81804.0,44.0217,44.03,44.0134,44.0134,81804.0
2018-08-01 13:30:00,53.08,53.09,53.05,53.05,106561.0,44.0134,44.0217,43.9885,43.9885,106561.0
2018-08-01 13:35:00,53.06,53.08,53.06,53.07,67488.0,43.9968,44.0134,43.9968,44.0051,67488.0
2018-08-01 13:40:00,53.07,53.08,53.05,53.07,59211.0,44.0051,44.0134,43.9885,44.0051,59211.0
2018-08-01 13:45:00,53.07,53.1,53.07,53.08,56261.0,44.0051,44.03,44.0051,44.0134,56261.0
2018-08-01 13:50:00,53.08,53.09,53.06,53.07,96112.0,44.0134,44.0217,43.9968,44.0051,96112.0
2018-08-01 13:55:00,53.07,53.08,53.04,53.07,371487.0,44.0051,44.0134,43.9803,44.0051,371487.0
2018-08-01 14:00:00,53.07,53.1,53.03,53.06,292429.0,44.0051,44.03,43.972,43.9968,292429.0
2018-08-01 14:05:00,53.06,53.1,53.03,53.09,326463.0,43.9968,44.03,43.972,44.0217,326463.0
2018-08-01 14:10:00,53.09,53.12,53.06,53.12,87447.0,44.0217,44.0466,43.9968,44.0466,87447.0
2018-08-01 14:15:00,53.11,53.15,53.11,53.13,68183.0,44.0383,44.0715,44.0383,44.0549,68183.0
2018-08-01 14:20:00,53.13,53.14,53.11,53.12,56417.0,44.0549,44.0632,44.0383,44.0466,56417.0
2018-08-01 14:25:00,53.12,53.13,53.07,53.08,51182.0,44.0466,44.0549,44.0051,44.0134,51182.0
2018-08-01 14:30:00,53.08,53.1,53.05,53.06,92563.0,44.0134,44.03,43.9885,43.9968,92563.0
2018-08-01 14:35:00,53.07,53.08,53.06,53.08,50674.0,44.0051,44.0134,43.9968,44.0134,50674.0
2018-08-01 14:40:00,53.08,53.11,53.07,53.11,113115.0,44.0134,44.0383,44.0051,44.0383,113115.0
2018-08-01 14:45:00,53.11,53.13,53.09,53.12,282991.0,44.0383,44.0549,44.0217,44.0466,282991.0
2018-08-01 14:50:00,53.12,53.14,53.1,53.14,71194.0,44.0466,44.0632,44.03,44.0632,71194.0
2018-08-01 14:55:00,53.14,53.16,53.13,53.15,92094.0,44.0632,44.0798,44.0549,44.0715,92094.0
2018-08-01 15:00:00,53.15,53.15,53.11,53.12,223201.0,44.0715,44.0715,44.0383,44.0466,223201.0
2018-08-01 15:05:00,53.11,53.12,53.09,53.11,158592.0,44.0383,44.0466,44.0217,44.0383,158592.0
2018-08-01 15:10:00,53.11,53.12,53.08,53.09,101132.0,44.0383,44.0466,44.0134,44.0217,101132.0
2018-08-01 15:15:00,53.09,53.1,53.07,53.09,164850.0,44.0217,44.03,44.0051,44.0217,164850.0
2018-08-01 15:20:00,53.09,53.11,53.07,53.09,249689.0,44.0217,44.0383,44.0051,44.0217,249689.0
2018-08-01 15:25:00,53.09,53.1,53.08,53.1,119551.0,44.0217,44.03,44.0134,44.03,119551.0
2018-08-01 15:30:00,53.1,53.11,53.07,53.08,245030.0,44.03,44.0383,44.0051,44.0134,245030.0
2018-08-01 15:35:00,53.08,53.09,53.06,53.08,205909.0,44.0134,44.0217,43.9968,44.0134,205909.0
2018-08-01 15:40:00,53.08,53.11,53.07,53.11,209957.0,44.0134,44.0383,44.0051,44.0383,209957.0
2018-08-01 15:45:00,53.11,53.11,53.08,53.09,261007.0,44.0383,44.0383,44.0134,44.0217,261007.0
2018-08-01 15:50:00,53.09,53.13,53.08,53.1,359943.0,44.0217,44.0549,44.0134,44.03,359943.0
2018-08-01 15:55:00,53.1,53.11,53.07,53.09,632515.0,44.03,44.0383,44.0051,44.0217,632515.0
2018-08-02 09:30:00,53.03,53.31,53.03,53.18,365649.0,43.972,44.2041,43.972,44.0963,365649.0
2018-08-02 09:35:00,53.18,53.22,53.07,53.13,347190.0,44.0963,44.1295,44.0051,44.0549,347190.0
2018-08-02 09:40:00,53.13,53.19,53.02,53.02,330866.0,44.0549,44.1046,43.9637,43.9637,330866.0
2018-08-02 09:45:00,53.02,53.07,53.0,53.06,373504.0,43.9637,44.0051,43.9471,43.9968,373504.0
2018-08-02 09:50:00,53.07,53.13,53.01,53.09,381033.0,44.0051,44.0549,43.9554,44.0217,381033.0
2018-08-02 09:55:00,53.09,53.1,53.0,53.09,274937.0,44.0217,44.03,43.9471,44.0217,274937.0
2018-08-02 10:00:00,53.09,53.13,53.04,53.13,321433.0,44.0217,44.0549,43.9803,44.0549,321433.0
2018-08-02 10:05:00,53.13,53.13,53.07,53.1,222176.0,44.0549,44.0549,44.0051,44.03,222176.0
2018-08-02 10:10:00,53.1,53.24,53.09,53.23,165828.0,44.03,44.1461,44.0217,44.1378,165828.0
2018-08-02 10:15:00,53.23,53.3,53.22,53.26,671909.0,44.1378,44.1958,44.1295,44.1627,671909.0
2018-08-02 10:20:00,53.26,53.3,53.24,53.28,267513.0,44.1627,44.1958,44.1461,44.1793,267513.0
2018-08-02 10:25:00,53.28,53.29,53.2,53.22,205993.0,44.1793,44.1876,44.1129,44.1295,205993.0
2018-08-02 10:30:00,53.22,53.24,53.21,53.22,153951.0,44.1295,44.1461,44.1212,44.1295,153951.0
2018-08-02 10:35:00,53.22,53.23,53.2,53.22,214669.0,44.1295,44.1378,44.1129,44.1295,214669.0
2018-08-02 10:40:00,53.22,53.23,53.16,53.19,215585.0,44.1295,44.1378,44.0798,44.1046,215585.0
2018-08-02 10:45:00,53.19,53.2,53.14,53.14,204324.0,44.1046,44.1129,44.0632,44.0632,204324.0
2018-08-02 10:50:00,53.15,53.19,53.13,53.17,153021.0,44.0715,44.1046,44.0549,44.0881,153021.0
2018-08-02 10:55:00,53.18,53.26,53.18,53.26,108721.0,44.0963,44.1627,44.0963,44.1627,108721.0
2018-08-02 11:00:00,53.26,53.3,53.25,53.3,122541.0,44.1627,44.1958,44.1544,44.1958,122541.0
2018-08-02 11:05:00,53.29,53.34,53.29,53.3,109536.0,44.1876,44.229,44.1876,44.1958,109536.0
2018-08-02 11:10:00,53.3,53.31,53.25,53.29,121435.0,44.1958,44.2041,44.1544,44.1876,121435.0
2018-08-02 11:15:00,53.3,53.32,53.27,53.31,153283.0,44.1958,44.2124,44.171,44.2041,153283.0
2018-08-02 11:20:00,53.31,53.36,53.31,53.35,93620.0,44.2041,44.2456,44.2041,44.2373,93620.0
2018-08-02 11:25:00,53.35,53.37,53.32,53.34,95553.0,44.2373,44.2539,44.2124,44.229,95553.0
2018-08-02 11:30:00,53.34,53.38,53.32,53.35,154045.0,44.229,44.2622,44.2124,44.2373,154045.0
2018-08-02 11:35:00,53.35,53.38,53.31,53.31,135191.0,44.2373,44.2622,44.2041,44.2041,135191.0
2018-08-02 11:40:00,53.31,53.34,53.31,53.33,57398.0,44.2041,44.229,44.2041,44.2207,57398.0
2018-08-02 11:45:00,53.32,53.38,53.31,53.38,144861.0,44.2124,44.2622,44.2041,44.2622,144861.0
2018-08-02 11:50:00,53.38,53.4,53.36,53.4,90261.0,44.2622,44.2788,44.2456,44.2788,90261.0
2018-08-02 11:55:00,53.39,53.48,53.39,53.46,93513.0,44.2705,44.3451,44.2705,44.3285,93513.0
2018-08-02 12:00:00,53.46,53.47,53.42,53.43,107052.0,44.3285,44.3368,44.2954,44.3036,107052.0
2018-08-02 12:05:00,53.43,53.5,53.42,53.48,216438.0,44.3036,44.3617,44.2954,44.3451,216438.0
2018-08-02 12:10:00,53.48,53.51,53.46,53.48,65209.0,44.3451,44.37,44.3285,44.3451,65209.0
2018-08-02 12:15:00,53.48,53.48,53.44,53.45,69147.0,44.3451,44.3451,44.3119,44.3202,69147.0
2018-08-02 12:20:00,53.45,53.51,53.44,53.5,127874.0,44.3202,44.37,44.3119,44.3617,127874.0
2018-08-02 12:25:00,53.5,53.52,53.48,53.5,88811.0,44.3617,44.3783,44.3451,44.3617,88811.0
2018-08-02 12:30:00,53.5,53.54,53.49,53.54,56527.0,44.3617,44.3949,44.3534,44.3949,56527.0
2018-08-02 12:35:00,53.54,53.55,53.52,53.53,90409.0,44.3949,44.4031,44.3783,44.3866,90409.0
2018-08-02 12:40:00,53.52,53.55,53.52,53.55,104336.0,44.3783,44.4031,44.3783,44.4031,104336.0
2018-08-02 12:45:00,53.55,53.58,53.54,53.57,86328.0,44.4031,44.428,44.3949,44.4197,86328.0
2018-08-02 12:50:00,53.57,53.6,53.56,53.59,106175.0,44.4197,44.4446,44.4114,44.4363,106175.0
2018-08-02 12:55:00,53.58,53.6,53.56,53.58,318038.0,44.428,44.4446,44.4114,44.428,318038.0
2018-08-02 13:00:00,53.58,53.6,53.58,53.59,179038.0,44.428,44.4446,44.428,44.4363,179038.0
2018-08-02 13:05:00,53.59,53.6,53.56,53.6,97304.0,44.4363,44.4446,44.4114,44.4446,97304.0
2018-08-02 13:10:00,53.6,53.6,53.56,53.59,173356.0,44.4446,44.4446,44.4114,44.4363,173356.0
2018-08-02 13:15:00,53.59,53.61,53.57,53.58,131878.0,44.4363,44.4529,44.4197,44.428,131878.0
2018-08-02 13:20:00,53.58,53.59,53.55,53.56,123151.0,44.428,44.4363,44.4031,44.4114,123151.0
2018-08-02 13:25:00,53.56,53.6,53.55,53.58,105502.0,44.4114,44.4446,44.4031,44.428,105502.0
2018-08-02 13:30:00,53.58,53.6,53.57,53.59,55589.0,44.428,44.4446,44.4197,44.4363,55589.0
2018-08-02 13:35:00,53.6,53.61,53.58,53.6,120608.0,44.4446,44.4529,44.428,44.4446,120608.0
2018-08-02 13:40:00,53.6,53.62,53.59,53.6,64016.0,44.4446,44.4612,44.4363,44.4446,64016.0
2018-08-02 13:45:00,53.6,53.64,53.6,53.63,55013.0,44.4446,44.4778,44.4446,44.4695,55013.0
2018-08-02 13:50:00,53.63,53.67,53.63,53.66,168285.0,44.4695,44.5026,44.4695,44.4944,168285.0
2018-08-02 13:55:00,53.66,53.7,53.66,53.7,55455.0,44.4944,44.5275,44.4944,44.5275,55455.0
2018-08-02 14:00:00,53.69,53.73,53.69,53.73,207141.0,44.5192,44.5524,44.5192,44.5524,207141.0
2018-08-02 14:05:00,53.72,53.73,53.69,53.72,90306.0,44.5441,44.5524,44.5192,44.5441,90306.0
2018-08-02 14:10:00,53.72,53.73,53.7,53.71,261407.0,44.5441,44.5524,44.5275,44.5358,261407.0
2018-08-02 14:15:00,53.7,53.71,53.65,53.66,388288.0,44.5275,44.5358,44.4861,44.4944,388288.0
2018-08-02 14:20:00,53.66,53.67,53.62,53.64,107202.0,44.4944,44.5026,44.4612,44.4778,107202.0
2018-08-02 14:25:00,53.64,53.67,53.63,53.66,91084.0,44.4778,44.5026,44.4695,44.4944,91084.0
2018-08-02 14:30:00,53.66,53.67,53.63,53.64,156061.0,44.4944,44.5026,44.4695,44.4778,156061.0
2018-08-02 14:35:00,53.65,53.68,53.64,53.65,58965.0,44.4861,44.5109,44.4778,44.4861,58965.0
2018-08-02 14:40:00,53.65,53.66,53.63,53.65,250603.0,44.4861,44.4944,44.4695,44.4861,250603.0
2018-08-02 14:45:00,53.64,53.65,53.62,53.64,87864.0,44.4778,44.4861,44.4612,44.4778,87864.0
2018-08-02 14:50:00,53.64,53.65,53.62,53.64,123705.0,44.4778,44.4861,44.4612,44.4778,123705.0
2018-08-02 14:55:00,53.64,53.65,53.62,53.64,53806.0,44.4778,44.4861,44.4612,44.4778,53806.0
2018-08-02 15:00:00,53.64,53.66,53.63,53.66,143358.0,44.4778,44.4944,44.4695,44.4944,143358.0
2018-08-02 15:05:00,53.66,53.66,53.61,53.64,228599.0,44.4944,44.4944,44.4529,44.4778,228599.0
2018-08-02 15:10:00,53.63,53.64,53.61,53.62,68465.0,44.4695,44.4778,44.4529,44.4612,68465.0
2018-08-02 15:15:00,53.62,53.67,53.61,53.67,167735.0,44.4612,44.5026,44.4529,44.5026,167735.0
2018-08-02 15:20:00,53.67,53.69,53.66,53.69,151188.0,44.5026,44.5192,44.4944,44.5192,151188.0
2018-08-02 15:25:00,53.69,53.7,53.67,53.68,240543.0,44.5192,44.5275,44.5026,44.5109,240543.0
2018-08-02 15:30:00,53.67,53.7,53.65,53.7,188630.0,44.5026,44.5275,44.4861,44.5275,188630.0
2018-08-02 15:35:00,53.69,53.7,53.68,53.7,361349.0,44.5192,44.5275,44.5109,44.5275,361349.0
2018-08-02 15:40:00,53.7,53.71,53.67,53.68,282984.0,44.5275,44.5358,44.5026,44.5109,282984.0
2018-08-02 15:45:00,53.69,53.72,53.68,53.72,292631.0,44.5192,44.5441,44.5109,44.5441,292631.0
2018-08-02 15:50:00,53.72,53.72,53.68,53.71,476015.0,44.5441,44.5441,44.5109,44.5358,476015.0
2018-08-02 15:55:00,53.71,53.71,53.66,53.66,1155320.0,44.5358,44.5358,44.4944,44.4944,1155320.0
2018-08-03 09:30:00,53.79,53.94,53.75,53.93,712709.0,44.6022,44.7265,44.569,44.7182,712709.0
2018-08-03 09:35:00,53.93,54.04,53.88,53.97,427798.0,44.7182,44.8094,44.6768,44.7514,427798.0
2018-08-03 09:40:00,53.97,54.15,53.97,54.13,872085.0,44.7514,44.9007,44.7514,44.8841,872085.0
2018-08-03 09:45:00,54.12,54.24,54.11,54.15,861544.0,44.8758,44.9753,44.8675,44.9007,861544.0
2018-08-03 09:50:00,54.14,54.16,54.1,54.11,434866.0,44.8924,44.909,44.8592,44.8675,434866.0
2018-08-03 09:55:00,54.1,54.14,54.07,54.1,217716.0,44.8592,44.8924,44.8343,44.8592,217716.0
2018-08-03 10:00:00,54.09,54.15,54.06,54.15,538866.0,44.8509,44.9007,44.826,44.9007,538866.0
2018-08-03 10:05:00,54.14,54.19,54.13,54.17,203514.0,44.8924,44.9338,44.8841,44.9172,203514.0
2018-08-03 10:10:00,54.17,54.18,54.11,54.16,224965.0,44.9172,44.9255,44.8675,44.909,224965.0
2018-08-03 10:15:00,54.16,54.23,54.14,54.15,239488.0,44.909,44.967,44.8924,44.9007,239488.0
2018-08-03 10:20:00,54.15,54.22,54.12,54.22,102199.0,44.9007,44.9587,44.8758,44.9587,102199.0
2018-08-03 10:25:00,54.23,54.26,54.2,54.22,232660.0,44.967,44.9919,44.9421,44.9587,232660.0
2018-08-03 10:30:00,54.22,54.29,54.22,54.28,222459.0,44.9587,45.0167,44.9587,45.0085,222459.0
2018-08-03 10:35:00,54.28,54.34,54.28,54.32,1756429.0,45.0085,45.0582,45.0085,45.0416,1756429.0
2018-08-03 10:40:00,54.32,54.35,54.3,54.34,246855.0,45.0416,45.0665,45.025,45.0582,246855.0
2018-08-03 10:45:00,54.34,54.43,54.34,54.43,286616.0,45.0582,45.1328,45.0582,45.1328,286616.0
2018-08-03 10:50:00,54.43,54.46,54.41,54.43,489293.0,45.1328,45.1577,45.1162,45.1328,489293.0
2018-08-03 10:55:00,54.43,54.52,54.42,54.52,389793.0,45.1328,45.2075,45.1245,45.2075,389793.0
2018-08-03 11:00:00,54.52,54.54,54.48,54.53,283522.0,45.2075,45.224,45.1743,45.2158,283522.0
2018-08-03 11:05:00,54.53,54.54,54.51,54.52,183127.0,45.2158,45.224,45.1992,45.2075,183127.0
2018-08-03 11:10:00,54.52,54.52,54.49,54.51,163618.0,45.2075,45.2075,45.1826,45.1992,163618.0
2018-08-03 11:15:00,54.51,54.54,54.49,54.54,138239.0,45.1992,45.224,45.1826,45.224,138239.0
2018-08-03 11:20:00,54.54,54.55,54.5,54.54,247314.0,45.224,45.2323,45.1909,45.224,247314.0
2018-08-03 11:25:00,54.55,54.55,54.49,54.5,424707.0,45.2323,45.2323,45.1826,45.1909,424707.0
2018-08-03 11:30:00,54.5,54.52,54.43,54.44,469065.0,45.1909,45.2075,45.1328,45.1411,469065.0
2018-08-03 11:35:00,54.44,54.45,54.38,54.4,219854.0,45.1411,45.1494,45.0914,45.108,219854.0
2018-08-03 11:40:00,54.4,54.41,54.35,54.38,209150.0,45.108,45.1162,45.0665,45.0914,209150.0
2018-08-03 11:45:00,54.38,54.39,54.33,54.34,396548.0,45.0914,45.0997,45.0499,45.0582,396548.0
2018-08-03 11:50:00,54.33,54.35,54.31,54.34,248454.0,45.0499,45.0665,45.0333,45.0582,248454.0
2018-08-03 11:55:00,54.34,54.34,54.28,54.3,146987.0,45.0582,45.0582,45.0085,45.025,146987.0
2018-08-03 12:00:00,54.29,54.3,54.28,54.3,301406.0,45.0167,45.025,45.0085,45.025,301406.0
2018-08-03 12:05:00,54.3,54.31,54.27,54.28,420587.0,45.025,45.0333,45.0002,45.0085,420587.0
2018-08-03 12:10:00,54.27,54.3,54.26,54.29,186091.0,45.0002,45.025,44.9919,45.0167,186091.0
2018-08-03 12:15:00,54.29,54.31,54.28,54.3,205727.0,45.0167,45.0333,45.0085,45.025,205727.0
2018-08-03 12:20:00,54.3,54.31,54.27,54.28,152575.0,45.025,45.0333,45.0002,45.0085,152575.0
2018-08-03 12:25:00,54.28,54.3,54.27,54.29,91814.0,45.0085,45.025,45.0002,45.0167,91814.0
2018-08-03 12:30:00,54.29,54.3,54.25,54.26,122623.0,45.0167,45.025,44.9836,44.9919,122623.0
2018-08-03 12:35:00,54.27,54.33,54.26,54.33,237659.0,45.0002,45.0499,44.9919,45.0499,237659.0
2018-08-03 12:40:00,54.33,54.35,54.32,54.33,122594.0,45.0499,45.0665,45.0416,45.0499,122594.0
2018-08-03 12:45:00,54.33,54.38,54.33,54.38,130608.0,45.0499,45.0914,45.0499,45.0914,130608.0
2018-08-03 12:50:00,54.38,54.43,54.36,54.42,218814.0,45.0914,45.1328,45.0748,45.1245,218814.0
2018-08-03 12:55:00,54.42,54.43,54.39,54.4,138389.0,45.1245,45.1328,45.0997,45.108,138389.0
2018-08-03 13:00:00,54.4,54.42,54.37,54.38,140836.0,45.108,45.1245,45.0831,45.0914,140836.0
2018-08-03 13:05:00,54.38,54.41,54.37,54.41,101797.0,45.0914,45.1162,45.0831,45.1162,101797.0
2018-08-03 13:10:00,54.41,54.41,54.38,54.41,87149.0,45.1162,45.1162,45.0914,45.1162,87149.0
2018-08-03 13:15:00,54.41,54.41,54.37,54.4,104518.0,45.1162,45.1162,45.0831,45.108,104518.0
2018-08-03 13:20:00,54.4,54.41,54.38,54.4,150621.0,45.108,45.1162,45.0914,45.108,150621.0
2018-08-03 13:25:00,54.41,54.43,54.4,54.4,84636.0,45.1162,45.1328,45.108,45.108,84636.0
2018-08-03 13:30:00,54.4,54.42,54.38,54.38,76015.0,45.108,45.1245,45.0914,45.0914,76015.0
2018-08-03 13:35:00,54.39,54.39,54.36,54.37,227416.0,45.0997,45.0997,45.0748,45.0831,227416.0
2018-08-03 13:40:00,54.37,54.37,54.33,54.33,109186.0,45.0831,45.0831,45.0499,45.0499,109186.0
2018-08-03 13:45:00,54.34,54.36,54.33,54.36,57748.0,45.0582,45.0748,45.0499,45.0748,57748.0
2018-08-03 13:50:00,54.36,54.38,54.35,54.37,127457.0,45.0748,45.0914,45.0665,45.0831,127457.0
2018-08-03 13:55:00,54.37,54.38,54.36,54.37,84634.0,45.0831,45.0914,45.0748,45.0831,84634.0
2018-08-03 14:00:00,54.36,54.38,54.36,54.36,76346.0,45.0748,45.0914,45.0748,45.0748,76346.0
2018-08-03 14:05:00,54.36,54.38,54.34,54.37,97775.0,45.0748,45.0914,45.0582,45.0831,97775.0
2018-08-03 14:10:00,54.38,54.38,54.35,54.36,105597.0,45.0914,45.0914,45.0665,45.0748,105597.0
2018-08-03 14:15:00,54.37,54.37,54.33,54.33,74180.0,45.0831,45.0831,45.0499,45.0499,74180.0
2018-08-03 14:20:00,54.33,54.37,54.33,54.35,125256.0,45.0499,45.0831,45.0499,45.0665,125256.0
2018-08-03 14:25:00,54.35,54.38,54.35,54.38,64620.0,45.0665,45.0914,45.0665,45.0914,64620.0
2018-08-03 14:30:00,54.38,54.39,54.37,54.38,96468.0,45.0914,45.0997,45.0831,45.0914,96468.0
2018-08-03 14:35:00,54.38,54.42,54.37,54.41,59132.0,45.0914,45.1245,45.0831,45.1162,59132.0
2018-08-03 14:40:00,54.41,54.42,54.41,54.42,43482.0,45.1162,45.1245,45.1162,45.1245,43482.0
2018-08-03 14:45:00,54.42,54.43,54.4,54.4,130863.0,45.1245,45.1328,45.108,45.108,130863.0
2018-08-03 14:50:00,54.4,54.41,54.39,54.39,77569.0,45.108,45.1162,45.0997,45.0997,77569.0
2018-08-03 14:55:00,54.39,54.4,54.35,54.36,230378.0,45.0997,45.108,45.0665,45.0748,230378.0
2018-08-03 15:00:00,54.36,54.37,54.34,54.36,137022.0,45.0748,45.0831,45.0582,45.0748,137022.0
2018-08-03 15:05:00,54.36,54.37,54.34,54.37,82408.0,45.0748,45.0831,45.0582,45.0831,82408.0
2018-08-03 15:10:00,54.37,54.39,54.36,54.37,263441.0,45.0831,45.0997,45.0748,45.0831,263441.0
2018-08-03 15:15:00,54.38,54.39,54.35,54.38,99630.0,45.0914,45.0997,45.0665,45.0914,99630.0
2018-08-03 15:20:00,54.37,54.41,54.37,54.41,143433.0,45.0831,45.1162,45.0831,45.1162,143433.0
2018-08-03 15:25:00,54.4,54.41,54.32,54.32,142516.0,45.108,45.1162,45.0416,45.0416,142516.0
2018-08-03 15:30:00,54.32,54.36,54.3,54.35,159748.0,45.0416,45.0748,45.025,45.0665,159748.0
2018-08-03 15:35:00,54.35,54.36,54.32,54.34,235462.0,45.0665,45.0748,45.0416,45.0582,235462.0
2018-08-03 15:40:00,54.34,54.35,54.34,54.35,168350.0,45.0582,45.0665,45.0582,45.0665,168350.0
2018-08-03 15:45:00,54.35,54.35,54.32,54.32,312392.0,45.0665,45.0665,45.0416,45.0416,312392.0
2018-08-03 15:50:00,54.33,54.34,54.31,54.32,479882.0,45.0499,45.0582,45.0333,45.0416,479882.0
2018-08-03 15:55:00,54.32,54.34,54.29,54.3,1088801.0,45.0416,45.0582,45.0167,45.025,1088801.0
2018-08-06 09:30:00,54.32,54.42,54.23,54.23,487383.0,45.0416,45.1245,44.967,44.967,487383.0
2018-08-06 09:35:00,54.23,54.37,54.22,54.36,961785.0,44.967,45.0831,44.9587,45.0748,961785.0
2018-08-06 09:40:00,54.37,54.48,54.35,54.44,228065.0,45.0831,45.1743,45.0665,45.1411,228065.0
2018-08-06 09:45:00,54.44,54.47,54.33,54.35,274668.0,45.1411,45.166,45.0499,45.0665,274668.0
2018-08-06 09:50:00,54.35,54.43,54.35,54.35,292723.0,45.0665,45.1328,45.0665,45.0665,292723.0
2018-08-06 09:55:00,54.35,54.37,54.31,54.36,184918.0,45.0665,45.0831,45.0333,45.0748,184918.0
2018-08-06 10:00:00,54.36,54.36,54.25,54.26,202709.0,45.0748,45.0748,44.9836,44.9919,202709.0
2018-08-06 10:05:00,54.25,54.36,54.25,54.36,305422.0,44.9836,45.0748,44.9836,45.0748,305422.0
2018-08-06 10:10:00,54.36,54.36,54.28,54.3,199289.0,45.0748,45.0748,45.0085,45.025,199289.0
2018-08-06 10:15:00,54.3,54.35,54.25,54.33,208282.0,45.025,45.0665,44.9836,45.0499,208282.0
2018-08-06 10:20:00,54.33,54.37,54.3,54.31,133666.0,45.0499,45.0831,45.025,45.0333,133666.0
2018-08-06 10:25:00,54.31,54.32,54.26,54.32,177846.0,45.0333,45.0416,44.9919,45.0416,177846.0
2018-08-06 10:30:00,54.32,54.35,54.3,54.32,197181.0,45.0416,45.0665,45.025,45.0416,197181.0
2018-08-06 10:35:00,54.31,54.38,54.31,54.35,225735.0,45.0333,45.0914,45.0333,45.0665,225735.0
2018-08-06 10:40:00,54.35,54.35,54.3,54.35,95444.0,45.0665,45.0665,45.025,45.0665,95444.0
2018-08-06 10:45:00,54.34,54.36,54.31,54.34,157115.0,45.0582,45.0748,45.0333,45.0582,157115.0
2018-08-06 10:50:00,54.34,54.35,54.29,54.35,263318.0,45.0582,45.0665,45.0167,45.0665,263318.0
2018-08-06 10:55:00,54.35,54.36,54.31,54.33,187796.0,45.0665,45.0748,45.0333,45.0499,187796.0
2018-08-06 11:00:00,54.33,54.34,54.31,54.31,199440.0,45.0499,45.0582,45.0333,45.0333,199440.0
2018-08-06 11:05:00,54.3,54.33,54.28,54.31,389056.0,45.025,45.0499,45.0085,45.0333,389056.0
2018-08-06 11:10:00,54.31,54.33,54.29,54.32,83405.0,45.0333,45.0499,45.0167,45.0416,83405.0
2018-08-06 11:15:00,54.32,54.37,54.31,54.32,150860.0,45.0416,45.0831,45.0333,45.0416,150860.0
2018-08-06 11:20:00,54.32,54.38,54.31,54.37,149283.0,45.0416,45.0914,45.0333,45.0831,149283.0
2018-08-06 11:25:00,54.37,54.41,54.36,54.4,166742.0,45.0831,45.1162,45.0748,45.108,166742.0
2018-08-06 11:30:00,54.4,54.4,54.35,54.37,97359.0,45.108,45.108,45.0665,45.0831,97359.0
2018-08-06 11:35:00,54.37,54.37,54.32,54.34,82897.0,45.0831,45.0831,45.0416,45.0582,82897.0
2018-08-06 11:40:00,54.34,54.38,54.34,54.37,90849.0,45.0582,45.0914,45.0582,45.0831,90849.0
2018-08-06 11:45:00,54.37,54.4,54.36,54.38,88591.0,45.0831,45.108,45.0748,45.0914,88591.0
2018-08-06 11:50:00,54.39,54.43,54.39,54.42,68855.0,45.0997,45.1328,45.0997,45.1245,68855.0
2018-08-06 11:55:00,54.42,54.42,54.38,54.4,50576.0,45.1245,45.1245,45.0914,45.108,50576.0
2018-08-06 12:00:00,54.4,54.41,54.38,54.4,56240.0,45.108,45.1162,45.0914,45.108,56240.0
2018-08-06 12:05:00,54.41,54.45,54.4,54.43,121745.0,45.1162,45.1494,45.108,45.1328,121745.0
2018-08-06 12:10:00,54.43,54.46,54.42,54.44,60362.0,45.1328,45.1577,45.1245,45.1411,60362.0
2018-08-06 12:15:00,54.43,54.43,54.39,54.4,161610.0,45.1328,45.1328,45.0997,45.108,161610.0
2018-08-06 12:20:00,54.41,54.46,54.41,54.46,140109.0,45.1162,45.1577,45.1162,45.1577,140109.0
2018-08-06 12:25:00,54.47,54.47,54.44,54.46,90584.0,45.166,45.166,45.1411,45.1577,90584.0
2018-08-06 12:30:00,54.46,54.49,54.46,54.47,31464.0,45.1577,45.1826,45.1577,45.166,31464.0
2018-08-06 12:35:00,54.47,54.47,54.44,54.45,36439.0,45.166,45.166,45.1411,45.1494,36439.0
2018-08-06 12:40:00,54.45,54.49,54.45,54.48,58908.0,45.1494,45.1826,45.1494,45.1743,58908.0
2018-08-06 12:45:00,54.48,54.5,54.48,54.49,27929.0,45.1743,45.1909,45.1743,45.1826,27929.0
2018-08-06 12:50:00,54.5,54.51,54.48,54.49,144570.0,45.1909,45.1992,45.1743,45.1826,144570.0
2018-08-06 12:55:00,54.48,54.49,54.47,54.47,37887.0,45.1743,45.1826,45.166,45.166,37887.0
2018-08-06 13:00:00,54.47,54.49,54.47,54.48,82745.0,45.166,45.1826,45.166,45.1743,82745.0
2018-08-06 13:05:00,54.48,54.51,54.47,54.49,94754.0,45.1743,45.1992,45.166,45.1826,94754.0
2018-08-06 13:10:00,54.48,54.49,54.45,54.48,54511.0,45.1743,45.1826,45.1494,45.1743,54511.0
2018-08-06 13:15:00,54.48,54.5,54.47,54.5,90592.0,45.1743,45.1909,45.166,45.1909,90592.0
2018-08-06 13:20:00,54.5,54.5,54.45,54.46,36512.0,45.1909,45.1909,45.1494,45.1577,36512.0
2018-08-06 13:25:00,54.46,54.48,54.44,54.47,160001.0,45.1577,45.1743,45.1411,45.166,160001.0
2018-08-06 13:30:00,54.47,54.47,54.42,54.44,62210.0,45.166,45.166,45.1245,45.1411,62210.0
2018-08-06 13:35:00,54.45,54.45,54.42,54.42,36584.0,45.1494,45.1494,45.1245,45.1245,36584.0
2018-08-06 13:40:00,54.42,54.42,54.39,54.4,64012.0,45.1245,45.1245,45.0997,45.108,64012.0
2018-08-06 13:45:00,54.39,54.4,54.38,54.4,39984.0,45.0997,45.108,45.0914,45.108,39984.0
2018-08-06 13:50:00,54.39,54.42,54.38,54.4,50868.0,45.0997,45.1245,45.0914,45.108,50868.0
2018-08-06 13:55:00,54.41,54.43,54.39,54.42,61357.0,45.1162,45.1328,45.0997,45.1245,61357.0
2018-08-06 14:00:00,54.42,54.42,54.38,54.4,61772.0,45.1245,45.1245,45.0914,45.108,61772.0
2018-08-06 14:05:00,54.41,54.41,54.38,54.38,64113.0,45.1162,45.1162,45.0914,45.0914,64113.0
2018-08-06 14:10:00,54.38,54.39,54.37,54.39,40760.0,45.0914,45.0997,45.0831,45.0997,40760.0
2018-08-06 14:15:00,54.38,54.39,54.37,54.38,177985.0,45.0914,45.0997,45.0831,45.0914,177985.0
2018-08-06 14:20:00,54.38,54.4,54.37,54.38,300459.0,45.0914,45.108,45.0831,45.0914,300459.0
2018-08-06 14:25:00,54.38,54.39,54.37,54.38,63752.0,45.0914,45.0997,45.0831,45.0914,63752.0
2018-08-06 14:30:00,54.38,54.4,54.37,54.39,58169.0,45.0914,45.108,45.0831,45.0997,58169.0
2018-08-06 14:35:00,54.39,54.41,54.38,54.41,51544.0,45.0997,45.1162,45.0914,45.1162,51544.0
2018-08-06 14:40:00,54.4,54.41,54.38,54.41,367008.0,45.108,45.1162,45.0914,45.1162,367008.0
2018-08-06 14:45:00,54.41,54.41,54.38,54.4,116636.0,45.1162,45.1162,45.0914,45.108,116636.0
2018-08-06 14:50:00,54.4,54.43,54.4,54.41,156902.0,45.108,45.1328,45.108,45.1162,156902.0
2018-08-06 14:55:00,54.41,54.41,54.38,54.38,103489.0,45.1162,45.1162,45.0914,45.0914,103489.0
2018-08-06 15:00:00,54.38,54.39,54.33,54.34,157162.0,45.0914,45.0997,45.0499,45.0582,157162.0
2018-08-06 15:05:00,54.34,54.36,54.32,54.35,208037.0,45.0582,45.0748,45.0416,45.0665,208037.0
2018-08-06 15:10:00,54.36,54.38,54.35,54.38,69065.0,45.0748,45.0914,45.0665,45.0914,69065.0
2018-08-06 15:15:00,54.38,54.38,54.34,54.36,105222.0,45.0914,45.0914,45.0582,45.0748,105222.0
2018-08-06 15:20:00,54.36,54.37,54.35,54.36,39771.0,45.0748,45.0831,45.0665,45.0748,39771.0
2018-08-06 15:25:00,54.35,54.35,54.33,54.34,85091.0,45.0665,45.0665,45.0499,45.0582,85091.0
2018-08-06 15:30:00,54.35,54.35,54.3,54.32,298165.0,45.0665,45.0665,45.025,45.0416,298165.0
2018-08-06 15:35:00,54.32,54.34,54.29,54.3,112582.0,45.0416,45.0582,45.0167,45.025,112582.0
2018-08-06 15:40:00,54.3,54.32,54.29,54.32,180928.0,45.025,45.0416,45.0167,45.0416,180928.0
2018-08-06 15:45:00,54.32,54.32,54.28,54.3,214391.0,45.0416,45.0416,45.0085,45.025,214391.0
2018-08-06 15:50:00,54.3,54.31,54.26,54.27,275223.0,45.025,45.0333,44.9919,45.0002,275223.0
2018-08-06 15:55:00,54.27,54.31,54.27,54.31,898771.0,45.0002,45.0333,45.0002,45.0333,898771.0
2018-08-07 09:30:00,54.29,54.36,53.98,54.03,503275.0,45.0167,45.0748,44.7597,44.8012,503275.0
2018-08-07 09:35:00,54.02,54.15,53.97,54.09,671928.0,44.7929,44.9007,44.7514,44.8509,671928.0
2018-08-07 09:40:00,54.1,54.11,53.99,54.01,337639.0,44.8592,44.8675,44.768,44.7846,337639.0
2018-08-07 09:45:00,54.01,54.08,53.95,53.98,197857.0,44.7846,44.8426,44.7348,44.7597,197857.0
2018-08-07 09:50:00,53.98,54.0,53.9,53.91,304119.0,44.7597,44.7763,44.6934,44.7017,304119.0
2018-08-07 09:55:00,53.91,53.93,53.87,53.91,231228.0,44.7017,44.7182,44.6685,44.7017,231228.0
2018-08-07 10:00:00,53.91,53.99,53.9,53.93,466968.0,44.7017,44.768,44.6934,44.7182,466968.0
2018-08-07 10:05:00,53.93,53.95,53.9,53.94,182532.0,44.7182,44.7348,44.6934,44.7265,182532.0
2018-08-07 10:10:00,53.94,53.98,53.9,53.9,178905.0,44.7265,44.7597,44.6934,44.6934,178905.0
2018-08-07 10:15:00,53.9,53.91,53.82,53.85,301162.0,44.6934,44.7017,44.627,44.6519,301162.0
2018-08-07 10:20:00,53.85,53.92,53.85,53.85,124736.0,44.6519,44.7099,44.6519,44.6519,124736.0
2018-08-07 10:25:00,53.85,53.89,53.83,53.87,119306.0,44.6519,44.6851,44.6353,44.6685,119306.0
2018-08-07 10:30:00,53.88,53.91,53.83,53.84,289105.0,44.6768,44.7017,44.6353,44.6436,289105.0
2018-08-07 10:35:00,53.83,53.91,53.83,53.9,135422.0,44.6353,44.7017,44.6353,44.6934,135422.0
2018-08-07 10:40:00,53.9,53.9,53.84,53.86,197591.0,44.6934,44.6934,44.6436,44.6602,197591.0
2018-08-07 10:45:00,53.86,53.93,53.85,53.92,128961.0,44.6602,44.7182,44.6519,44.7099,128961.0
2018-08-07 10:50:00,53.91,53.94,53.89,53.91,214211.0,44.7017,44.7265,44.6851,44.7017,214211.0
2018-08-07 10:55:00,53.9,53.95,53.89,53.94,83878.0,44.6934,44.7348,44.6851,44.7265,83878.0
2018-08-07 11:00:00,53.93,53.99,53.92,53.96,191772.0,44.7182,44.768,44.7099,44.7431,191772.0
2018-08-07 11:05:00,53.96,53.98,53.95,53.97,91809.0,44.7431,44.7597,44.7348,44.7514,91809.0
2018-08-07 11:10:00,53.97,54.0,53.96,53.99,299914.0,44.7514,44.7763,44.7431,44.768,299914.0
2018-08-07 11:15:00,53.98,54.0,53.94,53.97,118075.0,44.7597,44.7763,44.7265,44.7514,118075.0
2018-08-07 11:20:00,53.96,54.0,53.95,53.99,91451.0,44.7431,44.7763,44.7348,44.768,91451.0
2018-08-07 11:25:00,53.99,54.04,53.98,54.01,174184.0,44.768,44.8094,44.7597,44.7846,174184.0
2018-08-07 11:30:00,54.02,54.03,53.98,53.99,124544.0,44.7929,44.8012,44.7597,44.768,124544.0
2018-08-07 11:35:00,53.99,54.0,53.94,53.94,252849.0,44.768,44.7763,44.7265,44.7265,252849.0
2018-08-07 11:40:00,53.95,53.97,53.91,53.96,60597.0,44.7348,44.7514,44.7017,44.7431,60597.0
2018-08-07 11:45:00,53.97,53.97,53.92,53.94,155562.0,44.7514,44.7514,44.7099,44.7265,155562.0
2018-08-07 11:50:00,53.94,53.95,53.92,53.93,163479.0,44.7265,44.7348,44.7099,44.7182,163479.0
2018-08-07 11:55:00,53.93,54.02,53.93,54.02,148505.0,44.7182,44.7929,44.7182,44.7929,148505.0
2018-08-07 12:00:00,54.01,54.07,54.0,54.07,152124.0,44.7846,44.8343,44.7763,44.8343,152124.0
2018-08-07 12:05:00,54.07,54.07,54.04,54.06,119646.0,44.8343,44.8343,44.8094,44.826,119646.0
2018-08-07 12:10:00,54.06,54.1,54.05,54.07,63098.0,44.826,44.8592,44.8177,44.8343,63098.0
2018-08-07 12:15:00,54.07,54.11,54.06,54.09,172155.0,44.8343,44.8675,44.826,44.8509,172155.0
2018-08-07 12:20:00,54.09,54.1,54.07,54.1,145995.0,44.8509,44.8592,44.8343,44.8592,145995.0
2018-08-07 12:25:00,54.1,54.11,54.08,54.09,42895.0,44.8592,44.8675,44.8426,44.8509,42895.0
2018-08-07 12:30:00,54.08,54.09,54.07,54.07,41181.0,44.8426,44.8509,44.8343,44.8343,41181.0
2018-08-07 12:35:00,54.07,54.11,54.06,54.11,65805.0,44.8343,44.8675,44.826,44.8675,65805.0
2018-08-07 12:40:00,54.11,54.11,54.07,54.08,25623.0,44.8675,44.8675,44.8343,44.8426,25623.0
2018-08-07 12:45:00,54.08,54.09,54.07,54.08,145270.0,44.8426,44.8509,44.8343,44.8426,145270.0
2018-08-07 12:50:00,54.08,54.11,54.07,54.1,169602.0,44.8426,44.8675,44.8343,44.8592,169602.0
2018-08-07 12:55:00,54.1,54.12,54.09,54.11,56297.0,44.8592,44.8758,44.8509,44.8675,56297.0
2018-08-07 13:00:00,54.11,54.12,54.09,54.11,29528.0,44.8675,44.8758,44.8509,44.8675,29528.0
2018-08-07 13:05:00,54.11,54.13,54.1,54.12,75696.0,44.8675,44.8841,44.8592,44.8758,75696.0
2018-08-07 13:10:00,54.12,54.13,54.1,54.1,120020.0,44.8758,44.8841,44.8592,44.8592,120020.0
2018-08-07 13:15:00,54.1,54.1,54.07,54.08,99061.0,44.8592,44.8592,44.8343,44.8426,99061.0
2018-08-07 13:20:00,54.07,54.08,54.04,54.05,42574.0,44.8343,44.8426,44.8094,44.8177,42574.0
2018-08-07 13:25:00,54.05,54.07,54.05,54.05,277590.0,44.8177,44.8343,44.8177,44.8177,277590.0
2018-08-07 13:30:00,54.05,54.06,54.03,54.05,117259.0,44.8177,44.826,44.8012,44.8177,117259.0
2018-08-07 13:35:00,54.06,54.07,54.02,54.04,117334.0,44.826,44.8343,44.7929,44.8094,117334.0
2018-08-07 13:40:00,54.03,54.04,54.0,54.01,90144.0,44.8012,44.8094,44.7763,44.7846,90144.0
2018-08-07 13:45:00,54.0,54.03,54.0,54.03,36530.0,44.7763,44.8012,44.7763,44.8012,36530.0
2018-08-07 13:50:00,54.03,54.05,54.01,54.02,173357.0,44.8012,44.8177,44.7846,44.7929,173357.0
2018-08-07 13:55:00,54.02,54.02,53.99,54.0,81603.0,44.7929,44.7929,44.768,44.7763,81603.0
2018-08-07 14:00:00,54.0,54.01,53.97,54.01,44511.0,44.7763,44.7846,44.7514,44.7846,44511.0
2018-08-07 14:05:00,54.0,54.01,53.97,53.97,44897.0,44.7763,44.7846,44.7514,44.7514,44897.0
2018-08-07 14:10:00,53.97,53.99,53.96,53.99,48730.0,44.7514,44.768,44.7431,44.768,48730.0
2018-08-07 14:15:00,53.98,54.0,53.97,53.98,77860.0,44.7597,44.7763,44.7514,44.7597,77860.0
2018-08-07 14:20:00,53.98,53.99,53.97,53.98,78490.0,44.7597,44.768,44.7514,44.7597,78490.0
2018-08-07 14:25:00,53.98,54.0,53.97,53.99,48284.0,44.7597,44.7763,44.7514,44.768,48284.0
2018-08-07 14:30:00,53.99,54.0,53.98,53.98,35664.0,44.768,44.7763,44.7597,44.7597,35664.0
2018-08-07 14:35:00,53.98,53.99,53.96,53.96,55217.0,44.7597,44.768,44.7431,44.7431,55217.0
2018-08-07 14:40:00,53.97,53.97,53.94,53.95,91508.0,44.7514,44.7514,44.7265,44.7348,91508.0
2018-08-07 14:45:00,53.95,53.97,53.94,53.95,130823.0,44.7348,44.7514,44.7265,44.7348,130823.0
2018-08-07 14:50:00,53.95,53.96,53.93,53.96,85208.0,44.7348,44.7431,44.7182,44.7431,85208.0
2018-08-07 14:55:00,53.96,53.98,53.95,53.98,100771.0,44.7431,44.7597,44.7348,44.7597,100771.0
2018-08-07 15:00:00,53.98,53.99,53.95,53.97,59039.0,44.7597,44.768,44.7348,44.7514,59039.0
2018-08-07 15:05:00,53.96,53.98,53.96,53.98,28770.0,44.7431,44.7597,44.7431,44.7597,28770.0
2018-08-07 15:10:00,53.98,53.98,53.94,53.96,49337.0,44.7597,44.7597,44.7265,44.7431,49337.0
2018-08-07 15:15:00,53.96,53.99,53.95,53.96,68325.0,44.7431,44.768,44.7348,44.7431,68325.0
2018-08-07 15:20:00,53.96,54.0,53.96,53.98,61451.0,44.7431,44.7763,44.7431,44.7597,61451.0
2018-08-07 15:25:00,53.98,54.01,53.98,53.99,85594.0,44.7597,44.7846,44.7597,44.768,85594.0
2018-08-07 15:30:00,53.99,53.99,53.95,53.97,106995.0,44.768,44.768,44.7348,44.7514,106995.0
2018-08-07 15:35:00,53.97,53.97,53.95,53.97,91573.0,44.7514,44.7514,44.7348,44.7514,91573.0
2018-08-07 15:40:00,53.96,53.99,53.96,53.97,166772.0,44.7431,44.768,44.7431,44.7514,166772.0
2018-08-07 15:45:00,53.97,53.98,53.95,53.98,383061.0,44.7514,44.7597,44.7348,44.7597,383061.0
2018-08-07 15:50:00,53.98,54.0,53.96,53.97,561864.0,44.7597,44.7763,44.7431,44.7514,561864.0
2018-08-07 15:55:00,53.97,54.01,53.96,54.0,995705.0,44.7514,44.7846,44.7431,44.7763,995705.0
2018-08-08 09:30:00,53.98,54.02,53.85,53.93,268529.0,44.7597,44.7929,44.6519,44.7182,268529.0
2018-08-08 09:35:00,53.94,53.98,53.81,53.85,270251.0,44.7265,44.7597,44.6187,44.6519,270251.0
2018-08-08 09:40:00,53.85,53.92,53.85,53.85,826480.0,44.6519,44.7099,44.6519,44.6519,826480.0
2018-08-08 09:45:00,53.85,53.93,53.84,53.87,317041.0,44.6519,44.7182,44.6436,44.6685,317041.0
2018-08-08 09:50:00,53.88,53.93,53.85,53.87,326787.0,44.6768,44.7182,44.6519,44.6685,326787.0
2018-08-08 09:55:00,53.88,53.9,53.8,53.82,124318.0,44.6768,44.6934,44.6104,44.627,124318.0
2018-08-08 10:00:00,53.81,53.85,53.73,53.73,349275.0,44.6187,44.6519,44.5524,44.5524,349275.0
2018-08-08 10:05:00,53.74,53.75,53.69,53.73,184621.0,44.5607,44.569,44.5192,44.5524,184621.0
2018-08-08 10:10:00,53.73,53.77,53.7,53.71,233854.0,44.5524,44.5856,44.5275,44.5358,233854.0
2018-08-08 10:15:00,53.71,53.77,53.7,53.75,200757.0,44.5358,44.5856,44.5275,44.569,200757.0
2018-08-08 10:20:00,53.76,53.8,53.74,53.79,136430.0,44.5773,44.6104,44.5607,44.6022,136430.0
2018-08-08 10:25:00,53.79,53.8,53.75,53.79,189790.0,44.6022,44.6104,44.569,44.6022,189790.0
2018-08-08 10:30:00,53.79,53.79,53.7,53.71,154959.0,44.6022,44.6022,44.5275,44.5358,154959.0
2018-08-08 10:35:00,53.71,53.75,53.7,53.73,255766.0,44.5358,44.569,44.5275,44.5524,255766.0
2018-08-08 10:40:00,53.73,53.73,53.7,53.71,200667.0,44.5524,44.5524,44.5275,44.5358,200667.0
2018-08-08 10:45:00,53.7,53.7,53.64,53.67,151105.0,44.5275,44.5275,44.4778,44.5026,151105.0
2018-08-08 10:50:00,53.67,53.71,53.67,53.71,109899.0,44.5026,44.5358,44.5026,44.5358,109899.0
2018-08-08 10:55:00,53.71,53.76,53.7,53.73,122909.0,44.5358,44.5773,44.5275,44.5524,122909.0
2018-08-08 11:00:00,53.74,53.77,53.73,53.76,99717.0,44.5607,44.5856,44.5524,44.5773,99717.0
2018-08-08 11:05:00,53.76,53.78,53.75,53.76,61718.0,44.5773,44.5939,44.569,44.5773,61718.0
2018-08-08 11:10:00,53.77,53.8,53.75,53.79,142992.0,44.5856,44.6104,44.569,44.6022,142992.0
2018-08-08 11:15:00,53.79,53.81,53.77,53.78,79835.0,44.6022,44.6187,44.5856,44.5939,79835.0
2018-08-08 11:20:00,53.79,53.81,53.77,53.8,198027.0,44.6022,44.6187,44.5856,44.6104,198027.0
2018-08-08 11:25:00,53.8,53.83,53.79,53.82,179957.0,44.6104,44.6353,44.6022,44.627,179957.0
2018-08-08 11:30:00,53.82,53.86,53.81,53.86,51292.0,44.627,44.6602,44.6187,44.6602,51292.0
2018-08-08 11:35:00,53.86,53.87,53.83,53.85,113058.0,44.6602,44.6685,44.6353,44.6519,113058.0
2018-08-08 11:40:00,53.85,53.88,53.84,53.85,275839.0,44.6519,44.6768,44.6436,44.6519,275839.0
2018-08-08 11:45:00,53.85,53.86,53.83,53.83,65598.0,44.6519,44.6602,44.6353,44.6353,65598.0
2018-08-08 11:50:00,53.84,53.86,53.82,53.83,102546.0,44.6436,44.6602,44.627,44.6353,102546.0
2018-08-08 11:55:00,53.83,53.86,53.82,53.85,98579.0,44.6353,44.6602,44.627,44.6519,98579.0
2018-08-08 12:00:00,53.85,53.86,53.83,53.85,55129.0,44.6519,44.6602,44.6353,44.6519,55129.0
2018-08-08 12:05:00,53.84,53.86,53.8,53.81,121960.0,44.6436,44.6602,44.6104,44.6187,121960.0
2018-08-08 12:10:00,53.8,53.82,53.79,53.8,64217.0,44.6104,44.627,44.6022,44.6104,64217.0
2018-08-08 12:15:00,53.8,53.81,53.79,53.79,54830.0,44.6104,44.6187,44.6022,44.6022,54830.0
2018-08-08 12:20:00,53.79,53.8,53.77,53.78,67379.0,44.6022,44.6104,44.5856,44.5939,67379.0
2018-08-08 12:25:00,53.79,53.8,53.78,53.79,51491.0,44.6022,44.6104,44.5939,44.6022,51491.0
2018-08-08 12:30:00,53.78,53.8,53.77,53.8,98555.0,44.5939,44.6104,44.5856,44.6104,98555.0
2018-08-08 12:35:00,53.79,53.79,53.77,53.78,39180.0,44.6022,44.6022,44.5856,44.5939,39180.0
2018-08-08 12:40:00,53.78,53.83,53.78,53.82,112043.0,44.5939,44.6353,44.5939,44.627,112043.0
2018-08-08 12:45:00,53.83,53.85,53.81,53.81,144389.0,44.6353,44.6519,44.6187,44.6187,144389.0
2018-08-08 12:50:00,53.81,53.82,53.78,53.79,65046.0,44.6187,44.627,44.5939,44.6022,65046.0
2018-08-08 12:55:00,53.79,53.82,53.77,53.78,99137.0,44.6022,44.627,44.5856,44.5939,99137.0
2018-08-08 13:00:00,53.78,53.8,53.77,53.78,38263.0,44.5939,44.6104,44.5856,44.5939,38263.0
2018-08-08 13:05:00,53.78,53.79,53.75,53.76,42659.0,44.5939,44.6022,44.569,44.5773,42659.0
2018-08-08 13:10:00,53.76,53.77,53.74,53.74,44496.0,44.5773,44.5856,44.5607,44.5607,44496.0
2018-08-08 13:15:00,53.74,53.75,53.73,53.74,40366.0,44.5607,44.569,44.5524,44.5607,40366.0
2018-08-08 13:20:00,53.75,53.75,53.73,53.73,95346.0,44.569,44.569,44.5524,44.5524,95346.0
2018-08-08 13:25:00,53.73,53.74,53.71,53.73,36466.0,44.5524,44.5607,44.5358,44.5524,36466.0
2018-08-08 13:30:00,53.74,53.75,53.73,53.73,103876.0,44.5607,44.569,44.5524,44.5524,103876.0
2018-08-08 13:35:00,53.74,53.74,53.72,53.73,53271.0,44.5607,44.5607,44.5441,44.5524,53271.0
2018-08-08 13:40:00,53.73,53.74,53.71,53.72,46558.0,44.5524,44.5607,44.5358,44.5441,46558.0
2018-08-08 13:45:00,53.73,53.75,53.71,53.73,128849.0,44.5524,44.569,44.5358,44.5524,128849.0
2018-08-08 13:50:00,53.73,53.74,53.71,53.74,37138.0,44.5524,44.5607,44.5358,44.5607,37138.0
2018-08-08 13:55:00,53.74,53.75,53.73,53.74,25374.0,44.5607,44.569,44.5524,44.5607,25374.0
2018-08-08 14:00:00,53.74,53.77,53.74,53.77,183480.0,44.5607,44.5856,44.5607,44.5856,183480.0
2018-08-08 14:05:00,53.77,53.78,53.76,53.77,52006.0,44.5856,44.5939,44.5773,44.5856,52006.0
2018-08-08 14:10:00,53.78,53.78,53.71,53.72,55015.0,44.5939,44.5939,44.5358,44.5441,55015.0
2018-08-08 14:15:00,53.72,53.72,53.7,53.71,52437.0,44.5441,44.5441,44.5275,44.5358,52437.0
2018-08-08 14:20:00,53.7,53.71,53.69,53.71,20618.0,44.5275,44.5358,44.5192,44.5358,20618.0
2018-08-08 14:25:00,53.7,53.7,53.67,53.68,69683.0,44.5275,44.5275,44.5026,44.5109,69683.0
2018-08-08 14:30:00,53.68,53.71,53.68,53.71,50658.0,44.5109,44.5358,44.5109,44.5358,50658.0
2018-08-08 14:35:00,53.71,53.71,53.67,53.68,89207.0,44.5358,44.5358,44.5026,44.5109,89207.0
2018-08-08 14:40:00,53.69,53.69,53.67,53.69,54862.0,44.5192,44.5192,44.5026,44.5192,54862.0
2018-08-08 14:45:00,53.68,53.69,53.64,53.64,93672.0,44.5109,44.5192,44.4778,44.4778,93672.0
2018-08-08 14:50:00,53.64,53.65,53.62,53.63,70532.0,44.4778,44.4861,44.4612,44.4695,70532.0
2018-08-08 14:55:00,53.63,53.64,53.61,53.63,53671.0,44.4695,44.4778,44.4529,44.4695,53671.0
2018-08-08 15:00:00,53.63,53.64,53.6,53.61,67020.0,44.4695,44.4778,44.4446,44.4529,67020.0
2018-08-08 15:05:00,53.6,53.61,53.58,53.59,113801.0,44.4446,44.4529,44.428,44.4363,113801.0
2018-08-08 15:10:00,53.59,53.62,53.59,53.62,90786.0,44.4363,44.4612,44.4363,44.4612,90786.0
2018-08-08 15:15:00,53.62,53.63,53.61,53.62,86736.0,44.4612,44.4695,44.4529,44.4612,86736.0
2018-08-08 15:20:00,53.62,53.65,53.62,53.63,168670.0,44.4612,44.4861,44.4612,44.4695,168670.0
2018-08-08 15:25:00,53.63,53.64,53.62,53.63,66606.0,44.4695,44.4778,44.4612,44.4695,66606.0
2018-08-08 15:30:00,53.63,53.66,53.62,53.64,277839.0,44.4695,44.4944,44.4612,44.4778,277839.0
2018-08-08 15:35:00,53.64,53.64,53.61,53.64,232526.0,44.4778,44.4778,44.4529,44.4778,232526.0
2018-08-08 15:40:00,53.64,53.65,53.63,53.65,137243.0,44.4778,44.4861,44.4695,44.4861,137243.0
2018-08-08 15:45:00,53.65,53.66,53.63,53.64,149514.0,44.4861,44.4944,44.4695,44.4778,149514.0
2018-08-08 15:50:00,53.64,53.65,53.62,53.62,355690.0,44.4778,44.4861,44.4612,44.4612,355690.0
2018-08-08 15:55:00,53.62,53.63,53.58,53.59,1266709.0,44.4612,44.4695,44.428,44.4363,1266709.0
2018-08-09 09:30:00,53.61,53.63,53.53,53.63,336497.0,44.4529,44.4695,44.3866,44.4695,336497.0
2018-08-09 09:35:00,53.63,53.7,53.49,53.5,416570.0,44.4695,44.5275,44.3534,44.3617,416570.0
2018-08-09 09:40:00,53.5,53.54,53.45,53.48,452364.0,44.3617,44.3949,44.3202,44.3451,452364.0
2018-08-09 09:45:00,53.48,53.55,53.45,53.53,150803.0,44.3451,44.4031,44.3202,44.3866,150803.0
2018-08-09 09:50:00,53.53,53.55,53.48,53.52,102592.0,44.3866,44.4031,44.3451,44.3783,102592.0
2018-08-09 09:55:00,53.52,53.52,53.46,53.49,81481.0,44.3783,44.3783,44.3285,44.3534,81481.0
2018-08-09 10:00:00,53.48,53.52,53.47,53.49,89343.0,44.3451,44.3783,44.3368,44.3534,89343.0
2018-08-09 10:05:00,53.5,53.51,53.46,53.46,123621.0,44.3617,44.37,44.3285,44.3285,123621.0
2018-08-09 10:10:00,53.46,53.53,53.46,53.51,85472.0,44.3285,44.3866,44.3285,44.37,85472.0
2018-08-09 10:15:00,53.51,53.55,53.5,53.55,96760.0,44.37,44.4031,44.3617,44.4031,96760.0
2018-08-09 10:20:00,53.54,53.55,53.46,53.47,58000.0,44.3949,44.4031,44.3285,44.3368,58000.0
2018-08-09 10:25:00,53.47,53.5,53.45,53.48,150631.0,44.3368,44.3617,44.3202,44.3451,150631.0
2018-08-09 10:30:00,53.48,53.49,53.45,53.49,100955.0,44.3451,44.3534,44.3202,44.3534,100955.0
2018-08-09 10:35:00,53.48,53.5,53.43,53.48,90017.0,44.3451,44.3617,44.3036,44.3451,90017.0
2018-08-09 10:40:00,53.48,53.52,53.45,53.51,86357.0,44.3451,44.3783,44.3202,44.37,86357.0
2018-08-09 10:45:00,53.51,53.54,53.5,53.53,64497.0,44.37,44.3949,44.3617,44.3866,64497.0
2018-08-09 10:50:00,53.53,53.54,53.49,53.49,90525.0,44.3866,44.3949,44.3534,44.3534,90525.0
2018-08-09 10:55:00,53.5,53.52,53.48,53.49,91780.0,44.3617,44.3783,44.3451,44.3534,91780.0
2018-08-09 11:00:00,53.49,53.54,53.49,53.52,123872.0,44.3534,44.3949,44.3534,44.3783,123872.0
2018-08-09 11:05:00,53.52,53.54,53.51,53.51,74379.0,44.3783,44.3949,44.37,44.37,74379.0
2018-08-09 11:10:00,53.51,53.51,53.48,53.51,61230.0,44.37,44.37,44.3451,44.37,61230.0
2018-08-09 11:15:00,53.51,53.55,53.49,53.5,63487.0,44.37,44.4031,44.3534,44.3617,63487.0
2018-08-09 11:20:00,53.5,53.5,53.47,53.48,122606.0,44.3617,44.3617,44.3368,44.3451,122606.0
2018-08-09 11:25:00,53.48,53.49,53.45,53.46,119870.0,44.3451,44.3534,44.3202,44.3285,119870.0
2018-08-09 11:30:00,53.46,53.49,53.44,53.44,84145.0,44.3285,44.3534,44.3119,44.3119,84145.0
2018-08-09 11:35:00,53.44,53.44,53.38,53.39,44210.0,44.3119,44.3119,44.2622,44.2705,44210.0
2018-08-09 11:40:00,53.39,53.42,53.39,53.4,35785.0,44.2705,44.2954,44.2705,44.2788,35785.0
2018-08-09 11:45:00,53.4,53.44,53.38,53.41,106356.0,44.2788,44.3119,44.2622,44.2871,106356.0
2018-08-09 11:50:00,53.41,53.44,53.4,53.41,77021.0,44.2871,44.3119,44.2788,44.2871,77021.0
2018-08-09 11:55:00,53.41,53.41,53.37,53.4,44247.0,44.2871,44.2871,44.2539,44.2788,44247.0
2018-08-09 12:00:00,53.39,53.43,53.37,53.41,147188.0,44.2705,44.3036,44.2539,44.2871,147188.0
2018-08-09 12:05:00,53.41,53.41,53.39,53.4,24932.0,44.2871,44.2871,44.2705,44.2788,24932.0
2018-08-09 12:10:00,53.39,53.41,53.38,53.4,61893.0,44.2705,44.2871,44.2622,44.2788,61893.0
2018-08-09 12:15:00,53.4,53.41,53.38,53.39,37564.0,44.2788,44.2871,44.2622,44.2705,37564.0
2018-08-09 12:20:00,53.4,53.42,53.39,53.41,42191.0,44.2788,44.2954,44.2705,44.2871,42191.0
2018-08-09 12:25:00,53.41,53.42,53.4,53.41,17251.0,44.2871,44.2954,44.2788,44.2871,17251.0
2018-08-09 12:30:00,53.41,53.42,53.4,53.41,53455.0,44.2871,44.2954,44.2788,44.2871,53455.0
2018-08-09 12:35:00,53.41,53.42,53.4,53.41,18702.0,44.2871,44.2954,44.2788,44.2871,18702.0
2018-08-09 12:40:00,53.41,53.42,53.4,53.41,80807.0,44.2871,44.2954,44.2788,44.2871,80807.0
2018-08-09 12:45:00,53.41,53.42,53.4,53.41,38387.0,44.2871,44.2954,44.2788,44.2871,38387.0
2018-08-09 12:50:00,53.42,53.44,53.41,53.43,46839.0,44.2954,44.3119,44.2871,44.3036,46839.0
2018-08-09 12:55:00,53.43,53.45,53.42,53.44,24763.0,44.3036,44.3202,44.2954,44.3119,24763.0
2018-08-09 13:00:00,53.44,53.45,53.43,53.44,31116.0,44.3119,44.3202,44.3036,44.3119,31116.0
2018-08-09 13:05:00,53.44,53.44,53.42,53.43,24688.0,44.3119,44.3119,44.2954,44.3036,24688.0
2018-08-09 13:10:00,53.42,53.43,53.4,53.42,25259.0,44.2954,44.3036,44.2788,44.2954,25259.0
2018-08-09 13:15:00,53.41,53.43,53.4,53.43,21422.0,44.2871,44.3036,44.2788,44.3036,21422.0
2018-08-09 13:20:00,53.43,53.45,53.42,53.44,25523.0,44.3036,44.3202,44.2954,44.3119,25523.0
2018-08-09 13:25:00,53.45,53.46,53.44,53.45,14973.0,44.3202,44.3285,44.3119,44.3202,14973.0
2018-08-09 13:30:00,53.45,53.45,53.42,53.43,65191.0,44.3202,44.3202,44.2954,44.3036,65191.0
2018-08-09 13:35:00,53.42,53.42,53.41,53.41,15257.0,44.2954,44.2954,44.2871,44.2871,15257.0
2018-08-09 13:40:00,53.42,53.43,53.4,53.41,28762.0,44.2954,44.3036,44.2788,44.2871,28762.0
2018-08-09 13:45:00,53.41,53.42,53.4,53.42,11716.0,44.2871,44.2954,44.2788,44.2954,11716.0
2018-08-09 13:50:00,53.41,53.43,53.4,53.41,39493.0,44.2871,44.3036,44.2788,44.2871,39493.0
2018-08-09 13:55:00,53.42,53.43,53.41,53.42,35738.0,44.2954,44.3036,44.2871,44.2954,35738.0
2018-08-09 14:00:00,53.42,53.43,53.4,53.41,30705.0,44.2954,44.3036,44.2788,44.2871,30705.0
2018-08-09 14:05:00,53.41,53.42,53.4,53.4,45229.0,44.2871,44.2954,44.2788,44.2788,45229.0
2018-08-09 14:10:00,53.41,53.42,53.4,53.41,23105.0,44.2871,44.2954,44.2788,44.2871,23105.0
2018-08-09 14:15:00,53.41,53.45,53.41,53.45,24792.0,44.2871,44.3202,44.2871,44.3202,24792.0
2018-08-09 14:20:00,53.45,53.45,53.43,53.44,25187.0,44.3202,44.3202,44.3036,44.3119,25187.0
2018-08-09 14:25:00,53.44,53.48,53.43,53.48,35353.0,44.3119,44.3451,44.3036,44.3451,35353.0
2018-08-09 14:30:00,53.48,53.53,53.48,53.53,54744.0,44.3451,44.3866,44.3451,44.3866,54744.0
2018-08-09 14:35:00,53.53,53.53,53.51,53.51,109951.0,44.3866,44.3866,44.37,44.37,109951.0
2018-08-09 14:40:00,53.52,53.53,53.5,53.51,220726.0,44.3783,44.3866,44.3617,44.37,220726.0
2018-08-09 14:45:00,53.51,53.52,53.49,53.51,104024.0,44.37,44.3783,44.3534,44.37,104024.0
2018-08-09 14:50:00,53.51,53.54,53.49,53.52,79374.0,44.37,44.3949,44.3534,44.3783,79374.0
2018-08-09 14:55:00,53.52,53.52,53.5,53.5,23149.0,44.3783,44.3783,44.3617,44.3617,23149.0
2018-08-09 15:00:00,53.51,53.51,53.49,53.5,19752.0,44.37,44.37,44.3534,44.3617,19752.0
2018-08-09 15:05:00,53.5,53.51,53.49,53.5,159837.0,44.3617,44.37,44.3534,44.3617,159837.0
2018-08-09 15:10:00,53.5,53.5,53.49,53.5,38076.0,44.3617,44.3617,44.3534,44.3617,38076.0
2018-08-09 15:15:00,53.5,53.53,53.49,53.53,92604.0,44.3617,44.3866,44.3534,44.3866,92604.0
2018-08-09 15:20:00,53.53,53.53,53.5,53.5,77881.0,44.3866,44.3866,44.3617,44.3617,77881.0
2018-08-09 15:25:00,53.5,53.52,53.49,53.52,86183.0,44.3617,44.3783,44.3534,44.3783,86183.0
2018-08-09 15:30:00,53.52,53.53,53.5,53.51,138982.0,44.3783,44.3866,44.3617,44.37,138982.0
2018-08-09 15:35:00,53.51,53.51,53.49,53.5,103610.0,44.37,44.37,44.3534,44.3617,103610.0
2018-08-09 15:40:00,53.5,53.5,53.47,53.47,108281.0,44.3617,44.3617,44.3368,44.3368,108281.0
2018-08-09 15:45:00,53.47,53.47,53.41,53.42,216947.0,44.3368,44.3368,44.2871,44.2954,216947.0
2018-08-09 15:50:00,53.43,53.45,53.41,53.44,407727.0,44.3036,44.3202,44.2871,44.3119,407727.0
2018-08-09 15:55:00,53.44,53.46,53.42,53.44,663830.0,44.3119,44.3285,44.2954,44.3119,663830.0
2018-08-10 09:30:00,53.28,53.31,53.14,53.25,665395.0,44.1793,44.2041,44.0632,44.1544,665395.0
2018-08-10 09:35:00,53.26,53.33,53.18,53.18,221962.0,44.1627,44.2207,44.0963,44.0963,221962.0
2018-08-10 09:40:00,53.19,53.31,53.18,53.3,403392.0,44.1046,44.2041,44.0963,44.1958,403392.0
2018-08-10 09:45:00,53.31,53.34,53.27,53.34,223179.0,44.2041,44.229,44.171,44.229,223179.0
2018-08-10 09:50:00,53.34,53.43,53.32,53.43,414428.0,44.229,44.3036,44.2124,44.3036,414428.0
2018-08-10 09:55:00,53.43,53.45,53.36,53.39,551824.0,44.3036,44.3202,44.2456,44.2705,551824.0
2018-08-10 10:00:00,53.4,53.42,53.36,53.36,164213.0,44.2788,44.2954,44.2456,44.2456,164213.0
2018-08-10 10:05:00,53.36,53.42,53.36,53.39,144663.0,44.2456,44.2954,44.2456,44.2705,144663.0
2018-08-10 10:10:00,53.38,53.41,53.35,53.36,154611.0,44.2622,44.2871,44.2373,44.2456,154611.0
2018-08-10 10:15:00,53.36,53.41,53.34,53.39,139409.0,44.2456,44.2871,44.229,44.2705,139409.0
2018-08-10 10:20:00,53.39,53.41,53.3,53.3,366798.0,44.2705,44.2871,44.1958,44.1958,366798.0
2018-08-10 10:25:00,53.3,53.33,53.29,53.31,526119.0,44.1958,44.2207,44.1876,44.2041,526119.0
2018-08-10 10:30:00,53.32,53.32,53.27,53.3,160248.0,44.2124,44.2124,44.171,44.1958,160248.0
2018-08-10 10:35:00,53.31,53.32,53.27,53.29,92729.0,44.2041,44.2124,44.171,44.1876,92729.0
2018-08-10 10:40:00,53.29,53.32,53.28,53.3,198140.0,44.1876,44.2124,44.1793,44.1958,198140.0
2018-08-10 10:45:00,53.3,53.31,53.27,53.3,81846.0,44.1958,44.2041,44.171,44.1958,81846.0
2018-08-10 10:50:00,53.3,53.31,53.27,53.31,92621.0,44.1958,44.2041,44.171,44.2041,92621.0
2018-08-10 10:55:00,53.31,53.33,53.3,53.31,156724.0,44.2041,44.2207,44.1958,44.2041,156724.0
2018-08-10 11:00:00,53.31,53.33,53.27,53.33,93686.0,44.2041,44.2207,44.171,44.2207,93686.0
2018-08-10 11:05:00,53.33,53.36,53.32,53.33,124079.0,44.2207,44.2456,44.2124,44.2207,124079.0
2018-08-10 11:10:00,53.32,53.33,53.3,53.33,40322.0,44.2124,44.2207,44.1958,44.2207,40322.0
2018-08-10 11:15:00,53.33,53.4,53.32,53.4,114985.0,44.2207,44.2788,44.2124,44.2788,114985.0
2018-08-10 11:20:00,53.4,53.43,53.39,53.43,431065.0,44.2788,44.3036,44.2705,44.3036,431065.0
2018-08-10 11:25:00,53.43,53.45,53.41,53.44,627042.0,44.3036,44.3202,44.2871,44.3119,627042.0
2018-08-10 11:30:00,53.44,53.46,53.43,53.46,280842.0,44.3119,44.3285,44.3036,44.3285,280842.0
2018-08-10 11:35:00,53.45,53.46,53.39,53.39,84033.0,44.3202,44.3285,44.2705,44.2705,84033.0
2018-08-10 11:40:00,53.39,53.4,53.33,53.35,68135.0,44.2705,44.2788,44.2207,44.2373,68135.0
2018-08-10 11:45:00,53.35,53.37,53.34,53.36,64021.0,44.2373,44.2539,44.229,44.2456,64021.0
2018-08-10 11:50:00,53.37,53.4,53.36,53.37,68061.0,44.2539,44.2788,44.2456,44.2539,68061.0
2018-08-10 11:55:00,53.36,53.41,53.35,53.36,133626.0,44.2456,44.2871,44.2373,44.2456,133626.0
2018-08-10 12:00:00,53.35,53.35,53.32,53.34,109442.0,44.2373,44.2373,44.2124,44.229,109442.0
2018-08-10 12:05:00,53.34,53.37,53.33,53.35,46082.0,44.229,44.2539,44.2207,44.2373,46082.0
2018-08-10 12:10:00,53.35,53.36,53.31,53.32,148476.0,44.2373,44.2456,44.2041,44.2124,148476.0
2018-08-10 12:15:00,53.32,53.32,53.29,53.3,367076.0,44.2124,44.2124,44.1876,44.1958,367076.0
2018-08-10 12:20:00,53.29,53.29,53.25,53.27,180074.0,44.1876,44.1876,44.1544,44.171,180074.0
2018-08-10 12:25:00,53.27,53.28,53.26,53.27,54271.0,44.171,44.1793,44.1627,44.171,54271.0
2018-08-10 12:30:00,53.27,53.28,53.25,53.25,40217.0,44.171,44.1793,44.1544,44.1544,40217.0
2018-08-10 12:35:00,53.26,53.27,53.24,53.25,46063.0,44.1627,44.171,44.1461,44.1544,46063.0
2018-08-10 12:40:00,53.25,53.29,53.25,53.28,89093.0,44.1544,44.1876,44.1544,44.1793,89093.0
2018-08-10 12:45:00,53.28,53.29,53.27,53.28,57440.0,44.1793,44.1876,44.171,44.1793,57440.0
2018-08-10 12:50:00,53.28,53.28,53.25,53.27,54463.0,44.1793,44.1793,44.1544,44.171,54463.0
2018-08-10 12:55:00,53.27,53.29,53.26,53.29,41406.0,44.171,44.1876,44.1627,44.1876,41406.0
2018-08-10 13:00:00,53.29,53.31,53.28,53.31,78455.0,44.1876,44.2041,44.1793,44.2041,78455.0
2018-08-10 13:05:00,53.31,53.33,53.3,53.33,137416.0,44.2041,44.2207,44.1958,44.2207,137416.0
2018-08-10 13:10:00,53.32,53.34,53.32,53.33,42474.0,44.2124,44.229,44.2124,44.2207,42474.0
2018-08-10 13:15:00,53.32,53.33,53.26,53.27,138095.0,44.2124,44.2207,44.1627,44.171,138095.0
2018-08-10 13:20:00,53.26,53.3,53.26,53.28,102910.0,44.1627,44.1958,44.1627,44.1793,102910.0
2018-08-10 13:25:00,53.28,53.29,53.27,53.28,34263.0,44.1793,44.1876,44.171,44.1793,34263.0
2018-08-10 13:30:00,53.28,53.3,53.26,53.3,107518.0,44.1793,44.1958,44.1627,44.1958,107518.0
2018-08-10 13:35:00,53.29,53.3,53.27,53.28,115151.0,44.1876,44.1958,44.171,44.1793,115151.0
2018-08-10 13:40:00,53.27,53.29,53.25,53.26,53005.0,44.171,44.1876,44.1544,44.1627,53005.0
2018-08-10 13:45:00,53.26,53.26,53.23,53.25,127230.0,44.1627,44.1627,44.1378,44.1544,127230.0
2018-08-10 13:50:00,53.25,53.27,53.23,53.25,85834.0,44.1544,44.171,44.1378,44.1544,85834.0
2018-08-10 13:55:00,53.25,53.27,53.24,53.26,56499.0,44.1544,44.171,44.1461,44.1627,56499.0
2018-08-10 14:00:00,53.26,53.28,53.23,53.24,42724.0,44.1627,44.1793,44.1378,44.1461,42724.0
2018-08-10 14:05:00,53.23,53.27,53.21,53.27,51228.0,44.1378,44.171,44.1212,44.171,51228.0
2018-08-10 14:10:00,53.26,53.29,53.25,53.27,59094.0,44.1627,44.1876,44.1544,44.171,59094.0
2018-08-10 14:15:00,53.27,53.27,53.25,53.25,174789.0,44.171,44.171,44.1544,44.1544,174789.0
2018-08-10 14:20:00,53.24,53.25,53.22,53.23,37590.0,44.1461,44.1544,44.1295,44.1378,37590.0
2018-08-10 14:25:00,53.23,53.25,53.2,53.21,69042.0,44.1378,44.1544,44.1129,44.1212,69042.0
2018-08-10 14:30:00,53.21,53.22,53.19,53.21,57411.0,44.1212,44.1295,44.1046,44.1212,57411.0
2018-08-10 14:35:00,53.21,53.23,53.19,53.23,86043.0,44.1212,44.1378,44.1046,44.1378,86043.0
2018-08-10 14:40:00,53.23,53.23,53.2,53.23,97031.0,44.1378,44.1378,44.1129,44.1378,97031.0
2018-08-10 14:45:00,53.22,53.23,53.18,53.19,227714.0,44.1295,44.1378,44.0963,44.1046,227714.0
2018-08-10 14:50:00,53.19,53.23,53.18,53.2,74985.0,44.1046,44.1378,44.0963,44.1129,74985.0
2018-08-10 14:55:00,53.2,53.21,53.18,53.2,58194.0,44.1129,44.1212,44.0963,44.1129,58194.0
2018-08-10 15:00:00,53.2,53.2,53.13,53.16,205864.0,44.1129,44.1129,44.0549,44.0798,205864.0
2018-08-10 15:05:00,53.16,53.17,53.14,53.16,72539.0,44.0798,44.0881,44.0632,44.0798,72539.0
2018-08-10 15:10:00,53.15,53.17,53.13,53.15,135063.0,44.0715,44.0881,44.0549,44.0715,135063.0
2018-08-10 15:15:00,53.15,53.2,53.14,53.19,116009.0,44.0715,44.1129,44.0632,44.1046,116009.0
2018-08-10 15:20:00,53.19,53.28,53.19,53.27,329096.0,44.1046,44.1793,44.1046,44.171,329096.0
2018-08-10 15:25:00,53.27,53.3,53.25,53.27,167200.0,44.171,44.1958,44.1544,44.171,167200.0
2018-08-10 15:30:00,53.27,53.27,53.23,53.25,169487.0,44.171,44.171,44.1378,44.1544,169487.0
2018-08-10 15:35:00,53.26,53.27,53.24,53.26,181655.0,44.1627,44.171,44.1461,44.1627,181655.0
2018-08-10 15:40:00,53.25,53.26,53.21,53.23,407260.0,44.1544,44.1627,44.1212,44.1378,407260.0
2018-08-10 15:45:00,53.23,53.26,53.22,53.25,155223.0,44.1378,44.1627,44.1295,44.1544,155223.0
2018-08-10 15:50:00,53.24,53.29,53.24,53.27,277945.0,44.1461,44.1876,44.1461,44.171,277945.0
2018-08-10 15:55:00,53.27,53.29,53.25,53.25,650296.0,44.171,44.1876,44.1544,44.1544,650296.0
2018-08-13 09:30:00,53.33,53.41,53.29,53.41,303180.0,44.2207,44.2871,44.1876,44.2871,303180.0
2018-08-13 09:35:00,53.41,53.44,53.26,53.26,506150.0,44.2871,44.3119,44.1627,44.1627,506150.0
2018-08-13 09:40:00,53.26,53.26,53.15,53.17,348145.0,44.1627,44.1627,44.0715,44.0881,348145.0
2018-08-13 09:45:00,53.16,53.2,53.13,53.17,176414.0,44.0798,44.1129,44.0549,44.0881,176414.0
2018-08-13 09:50:00,53.17,53.19,53.12,53.13,126355.0,44.0881,44.1046,44.0466,44.0549,126355.0
2018-08-13 09:55:00,53.14,53.22,53.13,53.2,88875.0,44.0632,44.1295,44.0549,44.1129,88875.0
2018-08-13 10:00:00,53.2,53.25,53.19,53.23,71977.0,44.1129,44.1544,44.1046,44.1378,71977.0
2018-08-13 10:05:00,53.23,53.25,53.2,53.21,73920.0,44.1378,44.1544,44.1129,44.1212,73920.0
2018-08-13 10:10:00,53.21,53.25,53.15,53.17,268935.0,44.1212,44.1544,44.0715,44.0881,268935.0
2018-08-13 10:15:00,53.18,53.19,53.14,53.17,78674.0,44.0963,44.1046,44.0632,44.0881,78674.0
2018-08-13 10:20:00,53.16,53.21,53.15,53.2,212241.0,44.0798,44.1212,44.0715,44.1129,212241.0
2018-08-13 10:25:00,53.2,53.21,53.14,53.14,142116.0,44.1129,44.1212,44.0632,44.0632,142116.0
2018-08-13 10:30:00,53.14,53.16,53.13,53.16,36790.0,44.0632,44.0798,44.0549,44.0798,36790.0
2018-08-13 10:35:00,53.16,53.17,53.1,53.11,132535.0,44.0798,44.0881,44.03,44.0383,132535.0
2018-08-13 10:40:00,53.11,53.14,53.1,53.11,61777.0,44.0383,44.0632,44.03,44.0383,61777.0
2018-08-13 10:45:00,53.11,53.11,53.09,53.11,201850.0,44.0383,44.0383,44.0217,44.0383,201850.0
2018-08-13 10:50:00,53.12,53.14,53.11,53.11,59737.0,44.0466,44.0632,44.0383,44.0383,59737.0
2018-08-13 10:55:00,53.12,53.16,53.11,53.13,120622.0,44.0466,44.0798,44.0383,44.0549,120622.0
2018-08-13 11:00:00,53.14,53.19,53.13,53.18,28324.0,44.0632,44.1046,44.0549,44.0963,28324.0
2018-08-13 11:05:00,53.18,53.18,53.12,53.13,122208.0,44.0963,44.0963,44.0466,44.0549,122208.0
2018-08-13 11:10:00,53.12,53.18,53.11,53.16,77839.0,44.0466,44.0963,44.0383,44.0798,77839.0
2018-08-13 11:15:00,53.15,53.16,53.12,53.16,52520.0,44.0715,44.0798,44.0466,44.0798,52520.0
2018-08-13 11:20:00,53.16,53.18,53.15,53.15,84377.0,44.0798,44.0963,44.0715,44.0715,84377.0
2018-08-13 11:25:00,53.15,53.16,53.14,53.16,78475.0,44.0715,44.0798,44.0632,44.0798,78475.0
2018-08-13 11:30:00,53.16,53.18,53.13,53.13,76047.0,44.0798,44.0963,44.0549,44.0549,76047.0
2018-08-13 11:35:00,53.12,53.15,53.1,53.11,182614.0,44.0466,44.0715,44.03,44.0383,182614.0
2018-08-13 11:40:00,53.12,53.14,53.09,53.12,68318.0,44.0466,44.0632,44.0217,44.0466,68318.0
2018-08-13 11:45:00,53.11,53.12,53.09,53.11,124851.0,44.0383,44.0466,44.0217,44.0383,124851.0
2018-08-13 11:50:00,53.12,53.12,53.06,53.07,87452.0,44.0466,44.0466,43.9968,44.0051,87452.0
2018-08-13 11:55:00,53.07,53.08,53.02,53.02,64787.0,44.0051,44.0134,43.9637,43.9637,64787.0
2018-08-13 12:00:00,53.02,53.03,53.0,53.03,95729.0,43.9637,43.972,43.9471,43.972,95729.0
2018-08-13 12:05:00,53.04,53.04,53.01,53.02,24781.0,43.9803,43.9803,43.9554,43.9637,24781.0
2018-08-13 12:10:00,53.02,53.05,53.01,53.05,79526.0,43.9637,43.9885,43.9554,43.9885,79526.0
2018-08-13 12:15:00,53.04,53.05,53.02,53.03,51484.0,43.9803,43.9885,43.9637,43.972,51484.0
2018-08-13 12:20:00,53.03,53.07,53.02,53.05,47610.0,43.972,44.0051,43.9637,43.9885,47610.0
2018-08-13 12:25:00,53.05,53.08,53.03,53.07,172521.0,43.9885,44.0134,43.972,44.0051,172521.0
2018-08-13 12:30:00,53.07,53.07,53.03,53.04,63835.0,44.0051,44.0051,43.972,43.9803,63835.0
2018-08-13 12:35:00,53.03,53.08,53.02,53.07,51852.0,43.972,44.0134,43.9637,44.0051,51852.0
2018-08-13 12:40:00,53.07,53.09,53.07,53.08,33682.0,44.0051,44.0217,44.0051,44.0134,33682.0
2018-08-13 12:45:00,53.08,53.09,53.06,53.07,52905.0,44.0134,44.0217,43.9968,44.0051,52905.0
2018-08-13 12:50:00,53.07,53.08,53.04,53.06,95366.0,44.0051,44.0134,43.9803,43.9968,95366.0
2018-08-13 12:55:00,53.06,53.08,53.05,53.06,41838.0,43.9968,44.0134,43.9885,43.9968,41838.0
2018-08-13 13:00:00,53.06,53.06,53.03,53.06,54763.0,43.9968,43.9968,43.972,43.9968,54763.0
2018-08-13 13:05:00,53.05,53.07,53.04,53.06,42209.0,43.9885,44.0051,43.9803,43.9968,42209.0
2018-08-13 13:10:00,53.07,53.09,53.06,53.08,62431.0,44.0051,44.0217,43.9968,44.0134,62431.0
2018-08-13 13:15:00,53.08,53.15,53.07,53.14,182707.0,44.0134,44.0715,44.0051,44.0632,182707.0
2018-08-13 13:20:00,53.15,53.16,53.12,53.15,113191.0,44.0715,44.0798,44.0466,44.0715,113191.0
2018-08-13 13:25:00,53.15,53.17,53.14,53.16,35739.0,44.0715,44.0881,44.0632,44.0798,35739.0
2018-08-13 13:30:00,53.17,53.21,53.17,53.19,168884.0,44.0881,44.1212,44.0881,44.1046,168884.0
2018-08-13 13:35:00,53.19,53.2,53.17,53.18,118123.0,44.1046,44.1129,44.0881,44.0963,118123.0
2018-08-13 13:40:00,53.18,53.2,53.18,53.18,40473.0,44.0963,44.1129,44.0963,44.0963,40473.0
2018-08-13 13:45:00,53.18,53.19,53.15,53.16,146629.0,44.0963,44.1046,44.0715,44.0798,146629.0
2018-08-13 13:50:00,53.15,53.21,53.15,53.18,115173.0,44.0715,44.1212,44.0715,44.0963,115173.0
2018-08-13 13:55:00,53.18,53.19,53.16,53.16,17031.0,44.0963,44.1046,44.0798,44.0798,17031.0
2018-08-13 14:00:00,53.16,53.22,53.16,53.21,33591.0,44.0798,44.1295,44.0798,44.1212,33591.0
2018-08-13 14:05:00,53.21,53.22,53.2,53.21,54748.0,44.1212,44.1295,44.1129,44.1212,54748.0
2018-08-13 14:10:00,53.21,53.26,53.2,53.24,45340.0,44.1212,44.1627,44.1129,44.1461,45340.0
2018-08-13 14:15:00,53.24,53.24,53.23,53.23,13002.0,44.1461,44.1461,44.1378,44.1378,13002.0
2018-08-13 14:20:00,53.23,53.27,53.23,53.27,31668.0,44.1378,44.171,44.1378,44.171,31668.0
2018-08-13 14:25:00,53.28,53.3,53.27,53.27,60295.0,44.1793,44.1958,44.171,44.171,60295.0
2018-08-13 14:30:00,53.27,53.29,53.26,53.28,45483.0,44.171,44.1876,44.1627,44.1793,45483.0
2018-08-13 14:35:00,53.28,53.3,53.25,53.28,95550.0,44.1793,44.1958,44.1544,44.1793,95550.0
2018-08-13 14:40:00,53.27,53.28,53.25,53.28,65104.0,44.171,44.1793,44.1544,44.1793,65104.0
2018-08-13 14:45:00,53.28,53.3,53.27,53.29,82614.0,44.1793,44.1958,44.171,44.1876,82614.0
2018-08-13 14:50:00,53.28,53.3,53.27,53.27,104654.0,44.1793,44.1958,44.171,44.171,104654.0
2018-08-13 14:55:00,53.28,53.3,53.26,53.28,53796.0,44.1793,44.1958,44.1627,44.1793,53796.0
2018-08-13 15:00:00,53.28,53.28,53.23,53.26,86595.0,44.1793,44.1793,44.1378,44.1627,86595.0
2018-08-13 15:05:00,53.27,53.27,53.24,53.26,45097.0,44.171,44.171,44.1461,44.1627,45097.0
2018-08-13 15:10:00,53.26,53.28,53.25,53.27,146967.0,44.1627,44.1793,44.1544,44.171,146967.0
2018-08-13 15:15:00,53.27,53.3,53.27,53.27,52208.0,44.171,44.1958,44.171,44.171,52208.0
2018-08-13 15:20:00,53.27,53.29,53.25,53.27,45003.0,44.171,44.1876,44.1544,44.171,45003.0
2018-08-13 15:25:00,53.27,53.28,53.25,53.26,95809.0,44.171,44.1793,44.1544,44.1627,95809.0
2018-08-13 15:30:00,53.26,53.26,53.22,53.23,95670.0,44.1627,44.1627,44.1295,44.1378,95670.0
2018-08-13 15:35:00,53.24,53.27,53.23,53.27,99852.0,44.1461,44.171,44.1378,44.171,99852.0
2018-08-13 15:40:00,53.26,53.3,53.24,53.29,136185.0,44.1627,44.1958,44.1461,44.1876,136185.0
2018-08-13 15:45:00,53.29,53.29,53.24,53.25,138693.0,44.1876,44.1876,44.1461,44.1544,138693.0
2018-08-13 15:50:00,53.24,53.27,53.23,53.25,364306.0,44.1461,44.171,44.1378,44.1544,364306.0
2018-08-13 15:55:00,53.25,53.26,53.22,53.23,462239.0,44.1544,44.1627,44.1295,44.1378,462239.0
2018-08-14 09:30:00,53.31,53.4,53.28,53.38,475867.0,44.2041,44.2788,44.1793,44.2622,475867.0
2018-08-14 09:35:00,53.37,53.4,53.3,53.35,294111.0,44.2539,44.2788,44.1958,44.2373,294111.0
2018-08-14 09:40:00,53.35,53.49,53.35,53.46,174702.0,44.2373,44.3534,44.2373,44.3285,174702.0
2018-08-14 09:45:00,53.45,53.59,53.44,53.54,431254.0,44.3202,44.4363,44.3119,44.3949,431254.0
2018-08-14 09:50:00,53.54,53.56,53.49,53.53,109399.0,44.3949,44.4114,44.3534,44.3866,109399.0
2018-08-14 09:55:00,53.53,53.56,53.48,53.49,142250.0,44.3866,44.4114,44.3451,44.3534,142250.0
2018-08-14 10:00:00,53.48,53.49,53.44,53.45,423406.0,44.3451,44.3534,44.3119,44.3202,423406.0
2018-08-14 10:05:00,53.44,53.46,53.39,53.43,148741.0,44.3119,44.3285,44.2705,44.3036,148741.0
2018-08-14 10:10:00,53.42,53.48,53.42,53.45,90792.0,44.2954,44.3451,44.2954,44.3202,90792.0
2018-08-14 10:15:00,53.45,53.49,53.43,53.49,69414.0,44.3202,44.3534,44.3036,44.3534,69414.0
2018-08-14 10:20:00,53.49,53.55,53.47,53.54,142929.0,44.3534,44.4031,44.3368,44.3949,142929.0
2018-08-14 10:25:00,53.53,53.55,53.5,53.54,118809.0,44.3866,44.4031,44.3617,44.3949,118809.0
2018-08-14 10:30:00,53.53,53.54,53.5,53.53,76895.0,44.3866,44.3949,44.3617,44.3866,76895.0
2018-08-14 10:35:00,53.52,53.58,53.52,53.58,280813.0,44.3783,44.428,44.3783,44.428,280813.0
2018-08-14 10:40:00,53.58,53.61,53.57,53.59,73261.0,44.428,44.4529,44.4197,44.4363,73261.0
2018-08-14 10:45:00,53.6,53.62,53.57,53.61,142960.0,44.4446,44.4612,44.4197,44.4529,142960.0
2018-08-14 10:50:00,53.6,53.66,53.57,53.65,89470.0,44.4446,44.4944,44.4197,44.4861,89470.0
2018-08-14 10:55:00,53.65,53.66,53.6,53.62,176743.0,44.4861,44.4944,44.4446,44.4612,176743.0
2018-08-14 11:00:00,53.62,53.62,53.58,53.58,234160.0,44.4612,44.4612,44.428,44.428,234160.0
2018-08-14 11:05:00,53.59,53.6,53.58,53.59,110932.0,44.4363,44.4446,44.428,44.4363,110932.0
2018-08-14 11:10:00,53.59,53.59,53.55,53.56,63483.0,44.4363,44.4363,44.4031,44.4114,63483.0
2018-08-14 11:15:00,53.56,53.57,53.51,53.51,146053.0,44.4114,44.4197,44.37,44.37,146053.0
2018-08-14 11:20:00,53.51,53.51,53.47,53.5,53735.0,44.37,44.37,44.3368,44.3617,53735.0
2018-08-14 11:25:00,53.5,53.51,53.49,53.49,109149.0,44.3617,44.37,44.3534,44.3534,109149.0
2018-08-14 11:30:00,53.5,53.53,53.48,53.51,73683.0,44.3617,44.3866,44.3451,44.37,73683.0
2018-08-14 11:35:00,53.5,53.53,53.5,53.52,26479.0,44.3617,44.3866,44.3617,44.3783,26479.0
2018-08-14 11:40:00,53.52,53.56,53.52,53.55,31578.0,44.3783,44.4114,44.3783,44.4031,31578.0
2018-08-14 11:45:00,53.56,53.58,53.54,53.57,89293.0,44.4114,44.428,44.3949,44.4197,89293.0
2018-08-14 11:50:00,53.57,53.57,53.52,53.53,54603.0,44.4197,44.4197,44.3783,44.3866,54603.0
2018-08-14 11:55:00,53.53,53.53,53.49,53.53,112429.0,44.3866,44.3866,44.3534,44.3866,112429.0
2018-08-14 12:00:00,53.53,53.56,53.53,53.55,112065.0,44.3866,44.4114,44.3866,44.4031,112065.0
2018-08-14 12:05:00,53.55,53.58,53.54,53.57,69839.0,44.4031,44.428,44.3949,44.4197,69839.0
2018-08-14 12:10:00,53.57,53.57,53.53,53.54,27720.0,44.4197,44.4197,44.3866,44.3949,27720.0
2018-08-14 12:15:00,53.54,53.55,53.53,53.53,25349.0,44.3949,44.4031,44.3866,44.3866,25349.0
2018-08-14 12:20:00,53.53,53.54,53.51,53.53,182496.0,44.3866,44.3949,44.37,44.3866,182496.0
2018-08-14 12:25:00,53.53,53.56,53.52,53.55,47452.0,44.3866,44.4114,44.3783,44.4031,47452.0
2018-08-14 12:30:00,53.55,53.56,53.53,53.55,76463.0,44.4031,44.4114,44.3866,44.4031,76463.0
2018-08-14 12:35:00,53.55,53.59,53.54,53.58,83284.0,44.4031,44.4363,44.3949,44.428,83284.0
2018-08-14 12:40:00,53.58,53.59,53.56,53.57,35435.0,44.428,44.4363,44.4114,44.4197,35435.0
2018-08-14 12:45:00,53.56,53.57,53.52,53.53,36998.0,44.4114,44.4197,44.3783,44.3866,36998.0
2018-08-14 12:50:00,53.52,53.54,53.5,53.51,86338.0,44.3783,44.3949,44.3617,44.37,86338.0
2018-08-14 12:55:00,53.51,53.54,53.49,53.5,77412.0,44.37,44.3949,44.3534,44.3617,77412.0
2018-08-14 13:00:00,53.5,53.54,53.49,53.53,41990.0,44.3617,44.3949,44.3534,44.3866,41990.0
2018-08-14 13:05:00,53.53,53.53,53.51,53.53,18064.0,44.3866,44.3866,44.37,44.3866,18064.0
2018-08-14 13:10:00,53.53,53.56,53.52,53.55,37966.0,44.3866,44.4114,44.3783,44.4031,37966.0
2018-08-14 13:15:00,53.55,53.56,53.54,53.55,16411.0,44.4031,44.4114,44.3949,44.4031,16411.0
2018-08-14 13:20:00,53.55,53.59,53.54,53.59,45131.0,44.4031,44.4363,44.3949,44.4363,45131.0
2018-08-14 13:25:00,53.59,53.59,53.56,53.57,44222.0,44.4363,44.4363,44.4114,44.4197,44222.0
2018-08-14 13:30:00,53.57,53.6,53.56,53.6,169698.0,44.4197,44.4446,44.4114,44.4446,169698.0
2018-08-14 13:35:00,53.6,53.61,53.57,53.57,59961.0,44.4446,44.4529,44.4197,44.4197,59961.0
2018-08-14 13:40:00,53.58,53.58,53.55,53.55,25343.0,44.428,44.428,44.4031,44.4031,25343.0
2018-08-14 13:45:00,53.56,53.56,53.51,53.54,46085.0,44.4114,44.4114,44.37,44.3949,46085.0
2018-08-14 13:50:00,53.55,53.55,53.53,53.54,19699.0,44.4031,44.4031,44.3866,44.3949,19699.0
2018-08-14 13:55:00,53.54,53.57,53.53,53.55,39926.0,44.3949,44.4197,44.3866,44.4031,39926.0
2018-08-14 14:00:00,53.55,53.56,53.54,53.55,28101.0,44.4031,44.4114,44.3949,44.4031,28101.0
2018-08-14 14:05:00,53.55,53.55,53.53,53.54,35136.0,44.4031,44.4031,44.3866,44.3949,35136.0
2018-08-14 14:10:00,53.54,53.55,53.52,53.54,39565.0,44.3949,44.4031,44.3783,44.3949,39565.0
2018-08-14 14:15:00,53.53,53.55,53.52,53.53,32594.0,44.3866,44.4031,44.3783,44.3866,32594.0
2018-08-14 14:20:00,53.54,53.55,53.5,53.53,111879.0,44.3949,44.4031,44.3617,44.3866,111879.0
2018-08-14 14:25:00,53.53,53.56,53.51,53.55,68108.0,44.3866,44.4114,44.37,44.4031,68108.0
2018-08-14 14:30:00,53.55,53.57,53.54,53.56,19647.0,44.4031,44.4197,44.3949,44.4114,19647.0
2018-08-14 14:35:00,53.56,53.57,53.55,53.56,26611.0,44.4114,44.4197,44.4031,44.4114,26611.0
2018-08-14 14:40:00,53.56,53.58,53.56,53.58,29186.0,44.4114,44.428,44.4114,44.428,29186.0
2018-08-14 14:45:00,53.58,53.6,53.57,53.58,50905.0,44.428,44.4446,44.4197,44.428,50905.0
2018-08-14 14:50:00,53.58,53.59,53.56,53.59,31251.0,44.428,44.4363,44.4114,44.4363,31251.0
2018-08-14 14:55:00,53.58,53.59,53.57,53.59,37966.0,44.428,44.4363,44.4197,44.4363,37966.0
2018-08-14 15:00:00,53.58,53.6,53.57,53.59,40034.0,44.428,44.4446,44.4197,44.4363,40034.0
2018-08-14 15:05:00,53.59,53.62,53.58,53.61,35830.0,44.4363,44.4612,44.428,44.4529,35830.0
2018-08-14 15:10:00,53.62,53.64,53.61,53.63,67956.0,44.4612,44.4778,44.4529,44.4695,67956.0
2018-08-14 15:15:00,53.62,53.64,53.61,53.64,68569.0,44.4612,44.4778,44.4529,44.4778,68569.0
2018-08-14 15:20:00,53.63,53.64,53.61,53.63,131018.0,44.4695,44.4778,44.4529,44.4695,131018.0
2018-08-14 15:25:00,53.63,53.63,53.61,53.62,81721.0,44.4695,44.4695,44.4529,44.4612,81721.0
2018-08-14 15:30:00,53.62,53.64,53.61,53.63,182094.0,44.4612,44.4778,44.4529,44.4695,182094.0
2018-08-14 15:35:00,53.63,53.63,53.6,53.61,130634.0,44.4695,44.4695,44.4446,44.4529,130634.0
2018-08-14 15:40:00,53.61,53.61,53.59,53.59,136840.0,44.4529,44.4529,44.4363,44.4363,136840.0
2018-08-14 15:45:00,53.59,53.6,53.58,53.58,198250.0,44.4363,44.4446,44.428,44.428,198250.0
2018-08-14 15:50:00,53.59,53.59,53.56,53.59,369068.0,44.4363,44.4363,44.4114,44.4363,369068.0
2018-08-14 15:55:00,53.59,53.6,53.57,53.59,558597.0,44.4363,44.4446,44.4197,44.4363,558597.0
2018-08-15 09:30:00,53.5,53.5,53.24,53.26,410560.0,44.3617,44.3617,44.1461,44.1627,410560.0
2018-08-15 09:35:00,53.26,53.3,53.22,53.25,178557.0,44.1627,44.1958,44.1295,44.1544,178557.0
2018-08-15 09:40:00,53.25,53.25,53.16,53.19,183330.0,44.1544,44.1544,44.0798,44.1046,183330.0
2018-08-15 09:45:00,53.19,53.21,53.15,53.2,246805.0,44.1046,44.1212,44.0715,44.1129,246805.0
2018-08-15 09:50:00,53.2,53.21,53.14,53.21,180391.0,44.1129,44.1212,44.0632,44.1212,180391.0
2018-08-15 09:55:00,53.21,53.39,53.2,53.37,578086.0,44.1212,44.2705,44.1129,44.2539,578086.0
2018-08-15 10:00:00,53.37,53.44,53.35,53.39,396687.0,44.2539,44.3119,44.2373,44.2705,396687.0
2018-08-15 10:05:00,53.38,53.41,53.32,53.39,455525.0,44.2622,44.2871,44.2124,44.2705,455525.0
2018-08-15 10:10:00,53.38,53.47,53.37,53.46,375660.0,44.2622,44.3368,44.2539,44.3285,375660.0
2018-08-15 10:15:00,53.46,53.49,53.43,53.46,342612.0,44.3285,44.3534,44.3036,44.3285,342612.0
2018-08-15 10:20:00,53.46,53.55,53.46,53.52,173254.0,44.3285,44.4031,44.3285,44.3783,173254.0
2018-08-15 10:25:00,53.52,53.52,53.46,53.48,283531.0,44.3783,44.3783,44.3285,44.3451,283531.0
2018-08-15 10:30:00,53.48,53.57,53.48,53.56,282104.0,44.3451,44.4197,44.3451,44.4114,282104.0
2018-08-15 10:35:00,53.56,53.6,53.52,53.59,179913.0,44.4114,44.4446,44.3783,44.4363,179913.0
2018-08-15 10:40:00,53.59,53.6,53.53,53.56,220243.0,44.4363,44.4446,44.3866,44.4114,220243.0
2018-08-15 10:45:00,53.56,53.59,53.5,53.51,116499.0,44.4114,44.4363,44.3617,44.37,116499.0
2018-08-15 10:50:00,53.5,53.53,53.49,53.51,142465.0,44.3617,44.3866,44.3534,44.37,142465.0
2018-08-15 10:55:00,53.51,53.58,53.51,53.58,110783.0,44.37,44.428,44.37,44.428,110783.0
2018-08-15 11:00:00,53.58,53.6,53.55,53.57,211300.0,44.428,44.4446,44.4031,44.4197,211300.0
2018-08-15 11:05:00,53.57,53.62,53.53,53.62,172260.0,44.4197,44.4612,44.3866,44.4612,172260.0
2018-08-15 11:10:00,53.62,53.63,53.55,53.56,298585.0,44.4612,44.4695,44.4031,44.4114,298585.0
2018-08-15 11:15:00,53.56,53.57,53.53,53.57,295469.0,44.4114,44.4197,44.3866,44.4197,295469.0
2018-08-15 11:20:00,53.56,53.58,53.52,53.54,379508.0,44.4114,44.428,44.3783,44.3949,379508.0
2018-08-15 11:25:00,53.55,53.6,53.53,53.53,160653.0,44.4031,44.4446,44.3866,44.3866,160653.0
2018-08-15 11:30:00,53.54,53.55,53.52,53.54,140464.0,44.3949,44.4031,44.3783,44.3949,140464.0
2018-08-15 11:35:00,53.54,53.57,53.52,53.54,102008.0,44.3949,44.4197,44.3783,44.3949,102008.0
2018-08-15 11:40:00,53.54,53.58,53.53,53.58,103046.0,44.3949,44.428,44.3866,44.428,103046.0
2018-08-15 11:45:00,53.58,53.62,53.56,53.61,84039.0,44.428,44.4612,44.4114,44.4529,84039.0
2018-08-15 11:50:00,53.62,53.66,53.61,53.64,52099.0,44.4612,44.4944,44.4529,44.4778,52099.0
2018-08-15 11:55:00,53.64,53.69,53.63,53.67,119545.0,44.4778,44.5192,44.4695,44.5026,119545.0
2018-08-15 12:00:00,53.67,53.7,53.67,53.69,97243.0,44.5026,44.5275,44.5026,44.5192,97243.0
2018-08-15 12:05:00,53.69,53.71,53.66,53.68,108720.0,44.5192,44.5358,44.4944,44.5109,108720.0
2018-08-15 12:10:00,53.68,53.72,53.67,53.7,83138.0,44.5109,44.5441,44.5026,44.5275,83138.0
2018-08-15 12:15:00,53.7,53.73,53.68,53.71,89759.0,44.5275,44.5524,44.5109,44.5358,89759.0
2018-08-15 12:20:00,53.72,53.73,53.68,53.71,107331.0,44.5441,44.5524,44.5109,44.5358,107331.0
2018-08-15 12:25:00,53.71,53.72,53.69,53.7,62883.0,44.5358,44.5441,44.5192,44.5275,62883.0
2018-08-15 12:30:00,53.71,53.71,53.67,53.69,176362.0,44.5358,44.5358,44.5026,44.5192,176362.0
2018-08-15 12:35:00,53.7,53.72,53.69,53.7,44029.0,44.5275,44.5441,44.5192,44.5275,44029.0
2018-08-15 12:40:00,53.7,53.72,53.69,53.7,49584.0,44.5275,44.5441,44.5192,44.5275,49584.0
2018-08-15 12:45:00,53.7,53.71,53.67,53.68,208954.0,44.5275,44.5358,44.5026,44.5109,208954.0
2018-08-15 12:50:00,53.69,53.69,53.63,53.63,62422.0,44.5192,44.5192,44.4695,44.4695,62422.0
2018-08-15 12:55:00,53.64,53.66,53.63,53.66,119802.0,44.4778,44.4944,44.4695,44.4944,119802.0
2018-08-15 13:00:00,53.66,53.67,53.64,53.66,56783.0,44.4944,44.5026,44.4778,44.4944,56783.0
2018-08-15 13:05:00,53.66,53.69,53.65,53.67,114483.0,44.4944,44.5192,44.4861,44.5026,114483.0
2018-08-15 13:10:00,53.68,53.68,53.64,53.65,63984.0,44.5109,44.5109,44.4778,44.4861,63984.0
2018-08-15 13:15:00,53.65,53.67,53.64,53.65,65539.0,44.4861,44.5026,44.4778,44.4861,65539.0
2018-08-15 13:20:00,53.65,53.67,53.61,53.62,114836.0,44.4861,44.5026,44.4529,44.4612,114836.0
2018-08-15 13:25:00,53.62,53.66,53.62,53.64,62205.0,44.4612,44.4944,44.4612,44.4778,62205.0
2018-08-15 13:30:00,53.64,53.65,53.6,53.61,78661.0,44.4778,44.4861,44.4446,44.4529,78661.0
2018-08-15 13:35:00,53.61,53.65,53.6,53.65,81244.0,44.4529,44.4861,44.4446,44.4861,81244.0
2018-08-15 13:40:00,53.65,53.69,53.65,53.67,25883.0,44.4861,44.5192,44.4861,44.5026,25883.0
2018-08-15 13:45:00,53.66,53.69,53.66,53.67,28701.0,44.4944,44.5192,44.4944,44.5026,28701.0
2018-08-15 13:50:00,53.68,53.69,53.66,53.68,32904.0,44.5109,44.5192,44.4944,44.5109,32904.0
2018-08-15 13:55:00,53.68,53.7,53.67,53.69,46712.0,44.5109,44.5275,44.5026,44.5192,46712.0
2018-08-15 14:00:00,53.69,53.72,53.66,53.7,74449.0,44.5192,44.5441,44.4944,44.5275,74449.0
2018-08-15 14:05:00,53.7,53.71,53.69,53.7,46887.0,44.5275,44.5358,44.5192,44.5275,46887.0
2018-08-15 14:10:00,53.7,53.73,53.69,53.69,112227.0,44.5275,44.5524,44.5192,44.5192,112227.0
2018-08-15 14:15:00,53.7,53.74,53.69,53.73,48979.0,44.5275,44.5607,44.5192,44.5524,48979.0
2018-08-15 14:20:00,53.74,53.76,53.73,53.73,124635.0,44.5607,44.5773,44.5524,44.5524,124635.0
2018-08-15 14:25:00,53.73,53.74,53.69,53.71,77769.0,44.5524,44.5607,44.5192,44.5358,77769.0
2018-08-15 14:30:00,53.71,53.75,53.7,53.75,93141.0,44.5358,44.569,44.5275,44.569,93141.0
2018-08-15 14:35:00,53.74,53.77,53.74,53.76,53779.0,44.5607,44.5856,44.5607,44.5773,53779.0
2018-08-15 14:40:00,53.75,53.76,53.73,53.75,53689.0,44.569,44.5773,44.5524,44.569,53689.0
2018-08-15 14:45:00,53.75,53.75,53.7,53.72,48418.0,44.569,44.569,44.5275,44.5441,48418.0
2018-08-15 14:50:00,53.72,53.74,53.69,53.7,137155.0,44.5441,44.5607,44.5192,44.5275,137155.0
2018-08-15 14:55:00,53.7,53.76,53.7,53.75,58519.0,44.5275,44.5773,44.5275,44.569,58519.0
2018-08-15 15:00:00,53.75,53.79,53.74,53.77,71703.0,44.569,44.6022,44.5607,44.5856,71703.0
2018-08-15 15:05:00,53.77,53.82,53.76,53.8,109050.0,44.5856,44.627,44.5773,44.6104,109050.0
2018-08-15 15:10:00,53.8,53.8,53.77,53.78,106167.0,44.6104,44.6104,44.5856,44.5939,106167.0
2018-08-15 15:15:00,53.78,53.8,53.76,53.77,94131.0,44.5939,44.6104,44.5773,44.5856,94131.0
2018-08-15 15:20:00,53.77,53.79,53.75,53.78,143369.0,44.5856,44.6022,44.569,44.5939,143369.0
2018-08-15 15:25:00,53.78,53.78,53.75,53.78,433170.0,44.5939,44.5939,44.569,44.5939,433170.0
2018-08-15 15:30:00,53.78,53.84,53.77,53.82,249001.0,44.5939,44.6436,44.5856,44.627,249001.0
2018-08-15 15:35:00,53.82,53.85,53.81,53.83,211231.0,44.627,44.6519,44.6187,44.6353,211231.0
2018-08-15 15:40:00,53.83,53.84,53.82,53.84,306525.0,44.6353,44.6436,44.627,44.6436,306525.0
2018-08-15 15:45:00,53.83,53.87,53.82,53.85,245716.0,44.6353,44.6685,44.627,44.6519,245716.0
2018-08-15 15:50:00,53.84,53.85,53.79,53.8,322463.0,44.6436,44.6519,44.6022,44.6104,322463.0
2018-08-15 15:55:00,53.8,53.84,53.79,53.81,937416.0,44.6104,44.6436,44.6022,44.6187,937416.0
2018-08-16 09:30:00,54.38,54.5,54.38,54.42,701659.0,45.0914,45.1909,45.0914,45.1245,701659.0
2018-08-16 09:35:00,54.43,54.51,54.41,54.48,422002.0,45.1328,45.1992,45.1162,45.1743,422002.0
2018-08-16 09:40:00,54.48,54.5,54.42,54.44,514411.0,45.1743,45.1909,45.1245,45.1411,514411.0
2018-08-16 09:45:00,54.44,54.51,54.4,54.5,240358.0,45.1411,45.1992,45.108,45.1909,240358.0
2018-08-16 09:50:00,54.5,54.53,54.46,54.47,182589.0,45.1909,45.2158,45.1577,45.166,182589.0
2018-08-16 09:55:00,54.46,54.46,54.34,54.38,194800.0,45.1577,45.1577,45.0582,45.0914,194800.0
2018-08-16 10:00:00,54.38,54.42,54.36,54.38,194449.0,45.0914,45.1245,45.0748,45.0914,194449.0
2018-08-16 10:05:00,54.38,54.39,54.33,54.34,183968.0,45.0914,45.0997,45.0499,45.0582,183968.0
2018-08-16 10:10:00,54.34,54.36,54.31,54.32,141475.0,45.0582,45.0748,45.0333,45.0416,141475.0
2018-08-16 10:15:00,54.32,54.35,54.31,54.34,140012.0,45.0416,45.0665,45.0333,45.0582,140012.0
2018-08-16 10:20:00,54.33,54.37,54.29,54.37,239792.0,45.0499,45.0831,45.0167,45.0831,239792.0
2018-08-16 10:25:00,54.37,54.44,54.36,54.43,230301.0,45.0831,45.1411,45.0748,45.1328,230301.0
2018-08-16 10:30:00,54.43,54.45,54.39,54.45,133295.0,45.1328,45.1494,45.0997,45.1494,133295.0
2018-08-16 10:35:00,54.44,54.49,54.44,54.49,375753.0,45.1411,45.1826,45.1411,45.1826,375753.0
2018-08-16 10:40:00,54.49,54.51,54.45,54.46,181726.0,45.1826,45.1992,45.1494,45.1577,181726.0
2018-08-16 10:45:00,54.47,54.53,54.46,54.53,184886.0,45.166,45.2158,45.1577,45.2158,184886.0
2018-08-16 10:50:00,54.53,54.56,54.53,54.54,215157.0,45.2158,45.2406,45.2158,45.224,215157.0
2018-08-16 10:55:00,54.54,54.55,54.49,54.5,88239.0,45.224,45.2323,45.1826,45.1909,88239.0
2018-08-16 11:00:00,54.5,54.53,54.48,54.51,152053.0,45.1909,45.2158,45.1743,45.1992,152053.0
2018-08-16 11:05:00,54.51,54.52,54.49,54.5,83793.0,45.1992,45.2075,45.1826,45.1909,83793.0
2018-08-16 11:10:00,54.5,54.52,54.49,54.51,38307.0,45.1909,45.2075,45.1826,45.1992,38307.0
2018-08-16 11:15:00,54.5,54.53,54.49,54.52,101487.0,45.1909,45.2158,45.1826,45.2075,101487.0
2018-08-16 11:20:00,54.51,54.55,54.5,54.54,83988.0,45.1992,45.2323,45.1909,45.224,83988.0
2018-08-16 11:25:00,54.54,54.64,54.54,54.63,94355.0,45.224,45.307,45.224,45.2987,94355.0
2018-08-16 11:30:00,54.63,54.69,54.61,54.68,145967.0,45.2987,45.3484,45.2821,45.3401,145967.0
2018-08-16 11:35:00,54.68,54.68,54.6,54.61,420043.0,45.3401,45.3401,45.2738,45.2821,420043.0
2018-08-16 11:40:00,54.6,54.61,54.57,54.58,394103.0,45.2738,45.2821,45.2489,45.2572,394103.0
2018-08-16 11:45:00,54.58,54.62,54.57,54.6,159354.0,45.2572,45.2904,45.2489,45.2738,159354.0
2018-08-16 11:50:00,54.6,54.65,54.59,54.64,79667.0,45.2738,45.3153,45.2655,45.307,79667.0
2018-08-16 11:55:00,54.64,54.64,54.62,54.64,56725.0,45.307,45.307,45.2904,45.307,56725.0
2018-08-16 12:00:00,54.64,54.65,54.6,54.64,60245.0,45.307,45.3153,45.2738,45.307,60245.0
2018-08-16 12:05:00,54.65,54.68,54.64,54.67,145415.0,45.3153,45.3401,45.307,45.3318,145415.0
2018-08-16 12:10:00,54.67,54.68,54.65,54.67,264158.0,45.3318,45.3401,45.3153,45.3318,264158.0
2018-08-16 12:15:00,54.67,54.7,54.67,54.69,73928.0,45.3318,45.3567,45.3318,45.3484,73928.0
2018-08-16 12:20:00,54.69,54.69,54.65,54.67,64883.0,45.3484,45.3484,45.3153,45.3318,64883.0
2018-08-16 12:25:00,54.66,54.7,54.66,54.69,56653.0,45.3235,45.3567,45.3235,45.3484,56653.0
2018-08-16 12:30:00,54.68,54.69,54.65,54.68,55750.0,45.3401,45.3484,45.3153,45.3401,55750.0
2018-08-16 12:35:00,54.67,54.7,54.67,54.67,232807.0,45.3318,45.3567,45.3318,45.3318,232807.0
2018-08-16 12:40:00,54.67,54.68,54.63,54.65,79593.0,45.3318,45.3401,45.2987,45.3153,79593.0
2018-08-16 12:45:00,54.66,54.68,54.64,54.64,45972.0,45.3235,45.3401,45.307,45.307,45972.0
2018-08-16 12:50:00,54.65,54.67,54.63,54.65,43726.0,45.3153,45.3318,45.2987,45.3153,43726.0
2018-08-16 12:55:00,54.65,54.68,54.65,54.67,20951.0,45.3153,45.3401,45.3153,45.3318,20951.0
2018-08-16 13:00:00,54.67,54.7,54.66,54.67,38759.0,45.3318,45.3567,45.3235,45.3318,38759.0
2018-08-16 13:05:00,54.66,54.69,54.66,54.67,46069.0,45.3235,45.3484,45.3235,45.3318,46069.0
2018-08-16 13:10:00,54.68,54.68,54.65,54.66,95237.0,45.3401,45.3401,45.3153,45.3235,95237.0
2018-08-16 13:15:00,54.66,54.69,54.64,54.68,31176.0,45.3235,45.3484,45.307,45.3401,31176.0
2018-08-16 13:20:00,54.69,54.76,54.68,54.75,116502.0,45.3484,45.4065,45.3401,45.3982,116502.0
2018-08-16 13:25:00,54.75,54.75,54.73,54.73,63953.0,45.3982,45.3982,45.3816,45.3816,63953.0
2018-08-16 13:30:00,54.73,54.74,54.69,54.69,150029.0,45.3816,45.3899,45.3484,45.3484,150029.0
2018-08-16 13:35:00,54.7,54.72,54.69,54.7,140142.0,45.3567,45.3733,45.3484,45.3567,140142.0
2018-08-16 13:40:00,54.7,54.72,54.68,54.71,46128.0,45.3567,45.3733,45.3401,45.365,46128.0
2018-08-16 13:45:00,54.7,54.72,54.69,54.7,48733.0,45.3567,45.3733,45.3484,45.3567,48733.0
2018-08-16 13:50:00,54.71,54.71,54.68,54.68,32047.0,45.365,45.365,45.3401,45.3401,32047.0
2018-08-16 13:55:00,54.69,54.69,54.64,54.65,141870.0,45.3484,45.3484,45.307,45.3153,141870.0
2018-08-16 14:00:00,54.64,54.65,54.61,54.63,123422.0,45.307,45.3153,45.2821,45.2987,123422.0
2018-08-16 14:05:00,54.63,54.65,54.62,54.63,79916.0,45.2987,45.3153,45.2904,45.2987,79916.0
2018-08-16 14:10:00,54.63,54.68,54.62,54.67,85186.0,45.2987,45.3401,45.2904,45.3318,85186.0
2018-08-16 14:15:00,54.66,54.68,54.66,54.68,164236.0,45.3235,45.3401,45.3235,45.3401,164236.0
2018-08-16 14:20:00,54.67,54.68,54.65,54.66,107756.0,45.3318,45.3401,45.3153,45.3235,107756.0
2018-08-16 14:25:00,54.66,54.69,54.65,54.67,152235.0,45.3235,45.3484,45.3153,45.3318,152235.0
2018-08-16 14:30:00,54.67,54.67,54.63,54.66,166085.0,45.3318,45.3318,45.2987,45.3235,166085.0
2018-08-16 14:35:00,54.67,54.7,54.66,54.69,169886.0,45.3318,45.3567,45.3235,45.3484,169886.0
2018-08-16 14:40:00,54.69,54.7,54.68,54.68,58599.0,45.3484,45.3567,45.3401,45.3401,58599.0
2018-08-16 14:45:00,54.68,54.7,54.66,54.7,175831.0,45.3401,45.3567,45.3235,45.3567,175831.0
2018-08-16 14:50:00,54.7,54.7,54.67,54.68,210063.0,45.3567,45.3567,45.3318,45.3401,210063.0
2018-08-16 14:55:00,54.68,54.69,54.65,54.66,55775.0,45.3401,45.3484,45.3153,45.3235,55775.0
2018-08-16 15:00:00,54.66,54.66,54.63,54.66,101979.0,45.3235,45.3235,45.2987,45.3235,101979.0
2018-08-16 15:05:00,54.66,54.67,54.64,54.65,125515.0,45.3235,45.3318,45.307,45.3153,125515.0
2018-08-16 15:10:00,54.65,54.67,54.64,54.66,165537.0,45.3153,45.3318,45.307,45.3235,165537.0
2018-08-16 15:15:00,54.66,54.68,54.64,54.64,139984.0,45.3235,45.3401,45.307,45.307,139984.0
2018-08-16 15:20:00,54.64,54.65,54.61,54.65,137755.0,45.307,45.3153,45.2821,45.3153,137755.0
2018-08-16 15:25:00,54.65,54.67,54.64,54.67,167795.0,45.3153,45.3318,45.307,45.3318,167795.0
2018-08-16 15:30:00,54.67,54.67,54.63,54.66,209420.0,45.3318,45.3318,45.2987,45.3235,209420.0
2018-08-16 15:35:00,54.66,54.67,54.61,54.62,133397.0,45.3235,45.3318,45.2821,45.2904,133397.0
2018-08-16 15:40:00,54.62,54.62,54.59,54.61,252227.0,45.2904,45.2904,45.2655,45.2821,252227.0
2018-08-16 15:45:00,54.61,54.61,54.59,54.6,350253.0,45.2821,45.2821,45.2655,45.2738,350253.0
2018-08-16 15:50:00,54.6,54.6,54.55,54.58,570825.0,45.2738,45.2738,45.2323,45.2572,570825.0
2018-08-16 15:55:00,54.57,54.64,54.57,54.63,1293506.0,45.2489,45.307,45.2489,45.2987,1293506.0
2018-08-17 09:30:00,54.55,54.77,54.44,54.64,279243.0,45.2323,45.4148,45.1411,45.307,279243.0
2018-08-17 09:35:00,54.64,54.77,54.62,54.71,331886.0,45.307,45.4148,45.2904,45.365,331886.0
2018-08-17 09:40:00,54.72,54.81,54.71,54.8,248768.0,45.3733,45.4479,45.365,45.4396,248768.0
2018-08-17 09:45:00,54.8,54.81,54.69,54.71,358391.0,45.4396,45.4479,45.3484,45.365,358391.0
2018-08-17 09:50:00,54.71,54.79,54.68,54.79,235405.0,45.365,45.4313,45.3401,45.4313,235405.0
2018-08-17 09:55:00,54.8,54.82,54.74,54.76,221549.0,45.4396,45.4562,45.3899,45.4065,221549.0
2018-08-17 10:00:00,54.75,54.82,54.75,54.8,194552.0,45.3982,45.4562,45.3982,45.4396,194552.0
2018-08-17 10:05:00,54.79,54.83,54.76,54.8,192780.0,45.4313,45.4645,45.4065,45.4396,192780.0
2018-08-17 10:10:00,54.8,54.82,54.77,54.8,192826.0,45.4396,45.4562,45.4148,45.4396,192826.0
2018-08-17 10:15:00,54.8,54.83,54.77,54.81,138944.0,45.4396,45.4645,45.4148,45.4479,138944.0
2018-08-17 10:20:00,54.8,54.83,54.76,54.83,117357.0,45.4396,45.4645,45.4065,45.4645,117357.0
2018-08-17 10:25:00,54.82,54.88,54.81,54.87,180292.0,45.4562,45.506,45.4479,45.4977,180292.0
2018-08-17 10:30:00,54.87,54.88,54.84,54.86,54049.0,45.4977,45.506,45.4728,45.4894,54049.0
2018-08-17 10:35:00,54.85,54.88,54.84,54.87,141140.0,45.4811,45.506,45.4728,45.4977,141140.0
2018-08-17 10:40:00,54.87,54.9,54.84,54.85,59245.0,45.4977,45.5226,45.4728,45.4811,59245.0
2018-08-17 10:45:00,54.86,54.93,54.86,54.91,376492.0,45.4894,45.5474,45.4894,45.5308,376492.0
2018-08-17 10:50:00,54.92,55.0,54.92,54.98,123669.0,45.5391,45.6055,45.5391,45.5889,123669.0
2018-08-17 10:55:00,54.98,55.02,54.97,55.0,72550.0,45.5889,45.6221,45.5806,45.6055,72550.0
2018-08-17 11:00:00,55.0,55.03,54.96,54.97,151076.0,45.6055,45.6303,45.5723,45.5806,151076.0
2018-08-17 11:05:00,54.97,54.98,54.93,54.95,92842.0,45.5806,45.5889,45.5474,45.564,92842.0
2018-08-17 11:10:00,54.94,54.96,54.92,54.93,196063.0,45.5557,45.5723,45.5391,45.5474,196063.0
2018-08-17 11:15:00,54.93,54.98,54.93,54.96,149327.0,45.5474,45.5889,45.5474,45.5723,149327.0
2018-08-17 11:20:00,54.96,54.96,54.92,54.93,121111.0,45.5723,45.5723,45.5391,45.5474,121111.0
2018-08-17 11:25:00,54.93,54.95,54.92,54.94,104613.0,45.5474,45.564,45.5391,45.5557,104613.0
2018-08-17 11:30:00,54.94,54.97,54.92,54.97,263323.0,45.5557,45.5806,45.5391,45.5806,263323.0
2018-08-17 11:35:00,54.97,55.03,54.97,55.01,271054.0,45.5806,45.6303,45.5806,45.6138,271054.0
2018-08-17 11:40:00,55.01,55.02,55.0,55.01,67224.0,45.6138,45.6221,45.6055,45.6138,67224.0
2018-08-17 11:45:00,55.0,55.02,54.99,55.01,91411.0,45.6055,45.6221,45.5972,45.6138,91411.0
2018-08-17 11:50:00,55.01,55.02,54.98,54.98,242908.0,45.6138,45.6221,45.5889,45.5889,242908.0
2018-08-17 11:55:00,54.98,55.03,54.97,55.02,233641.0,45.5889,45.6303,45.5806,45.6221,233641.0
2018-08-17 12:00:00,55.02,55.03,55.0,55.02,105596.0,45.6221,45.6303,45.6055,45.6221,105596.0
2018-08-17 12:05:00,55.02,55.05,55.01,55.02,59571.0,45.6221,45.6469,45.6138,45.6221,59571.0
2018-08-17 12:10:00,55.02,55.03,54.98,54.98,36794.0,45.6221,45.6303,45.5889,45.5889,36794.0
2018-08-17 12:15:00,54.99,55.01,54.99,55.01,353721.0,45.5972,45.6138,45.5972,45.6138,353721.0
2018-08-17 12:20:00,55.0,55.03,54.99,55.02,183308.0,45.6055,45.6303,45.5972,45.6221,183308.0
2018-08-17 12:25:00,55.02,55.03,55.0,55.0,59582.0,45.6221,45.6303,45.6055,45.6055,59582.0
2018-08-17 12:30:00,55.0,55.01,54.98,55.0,156833.0,45.6055,45.6138,45.5889,45.6055,156833.0
2018-08-17 12:35:00,55.01,55.01,54.98,54.98,70760.0,45.6138,45.6138,45.5889,45.5889,70760.0
2018-08-17 12:40:00,54.98,54.98,54.95,54.95,62505.0,45.5889,45.5889,45.564,45.564,62505.0
2018-08-17 12:45:00,54.96,54.96,54.94,54.95,207987.0,45.5723,45.5723,45.5557,45.564,207987.0
2018-08-17 12:50:00,54.95,54.97,54.94,54.96,19721.0,45.564,45.5806,45.5557,45.5723,19721.0
2018-08-17 12:55:00,54.95,54.96,54.95,54.95,10842.0,45.564,45.5723,45.564,45.564,10842.0
2018-08-17 13:00:00,54.95,54.96,54.93,54.94,30613.0,45.564,45.5723,45.5474,45.5557,30613.0
2018-08-17 13:05:00,54.93,54.94,54.91,54.93,51015.0,45.5474,45.5557,45.5308,45.5474,51015.0
2018-08-17 13:10:00,54.93,54.96,54.93,54.95,34325.0,45.5474,45.5723,45.5474,45.564,34325.0
2018-08-17 13:15:00,54.95,54.96,54.94,54.96,11096.0,45.564,45.5723,45.5557,45.5723,11096.0
2018-08-17 13:20:00,54.96,54.98,54.95,54.96,33382.0,45.5723,45.5889,45.564,45.5723,33382.0
2018-08-17 13:25:00,54.96,54.97,54.93,54.95,30835.0,45.5723,45.5806,45.5474,45.564,30835.0
2018-08-17 13:30:00,54.95,54.96,54.94,54.95,42962.0,45.564,45.5723,45.5557,45.564,42962.0
2018-08-17 13:35:00,54.94,54.95,54.93,54.94,34118.0,45.5557,45.564,45.5474,45.5557,34118.0
2018-08-17 13:40:00,54.94,54.97,54.94,54.96,29294.0,45.5557,45.5806,45.5557,45.5723,29294.0
2018-08-17 13:45:00,54.96,54.98,54.95,54.96,27882.0,45.5723,45.5889,45.564,45.5723,27882.0
2018-08-17 13:50:00,54.97,54.99,54.96,54.98,40096.0,45.5806,45.5972,45.5723,45.5889,40096.0
2018-08-17 13:55:00,54.98,55.0,54.97,54.98,179502.0,45.5889,45.6055,45.5806,45.5889,179502.0
2018-08-17 14:00:00,54.98,55.05,54.97,55.05,168964.0,45.5889,45.6469,45.5806,45.6469,168964.0
2018-08-17 14:05:00,55.05,55.07,55.04,55.05,118109.0,45.6469,45.6635,45.6386,45.6469,118109.0
2018-08-17 14:10:00,55.05,55.05,55.01,55.03,68733.0,45.6469,45.6469,45.6138,45.6303,68733.0
2018-08-17 14:15:00,55.03,55.05,54.99,55.01,95389.0,45.6303,45.6469,45.5972,45.6138,95389.0
2018-08-17 14:20:00,55.01,55.04,55.01,55.03,34016.0,45.6138,45.6386,45.6138,45.6303,34016.0
2018-08-17 14:25:00,55.03,55.06,55.02,55.05,46200.0,45.6303,45.6552,45.6221,45.6469,46200.0
2018-08-17 14:30:00,55.04,55.06,55.03,55.04,108071.0,45.6386,45.6552,45.6303,45.6386,108071.0
2018-08-17 14:35:00,55.04,55.05,55.01,55.04,23457.0,45.6386,45.6469,45.6138,45.6386,23457.0
2018-08-17 14:40:00,55.04,55.05,55.02,55.03,22014.0,45.6386,45.6469,45.6221,45.6303,22014.0
2018-08-17 14:45:00,55.02,55.05,55.02,55.03,39779.0,45.6221,45.6469,45.6221,45.6303,39779.0
2018-08-17 14:50:00,55.03,55.07,55.03,55.07,94174.0,45.6303,45.6635,45.6303,45.6635,94174.0
2018-08-17 14:55:00,55.07,55.08,55.06,55.08,49251.0,45.6635,45.6718,45.6552,45.6718,49251.0
2018-08-17 15:00:00,55.07,55.08,55.05,55.07,95050.0,45.6635,45.6718,45.6469,45.6635,95050.0
2018-08-17 15:05:00,55.06,55.07,55.03,55.04,36406.0,45.6552,45.6635,45.6303,45.6386,36406.0
2018-08-17 15:10:00,55.03,55.06,55.03,55.05,123632.0,45.6303,45.6552,45.6303,45.6469,123632.0
2018-08-17 15:15:00,55.05,55.05,55.02,55.04,115984.0,45.6469,45.6469,45.6221,45.6386,115984.0
2018-08-17 15:20:00,55.03,55.04,55.02,55.04,223267.0,45.6303,45.6386,45.6221,45.6386,223267.0
2018-08-17 15:25:00,55.04,55.04,55.0,55.02,286982.0,45.6386,45.6386,45.6055,45.6221,286982.0
2018-08-17 15:30:00,55.02,55.04,55.0,55.03,110980.0,45.6221,45.6386,45.6055,45.6303,110980.0
2018-08-17 15:35:00,55.04,55.05,55.01,55.02,118367.0,45.6386,45.6469,45.6138,45.6221,118367.0
2018-08-17 15:40:00,55.02,55.06,55.01,55.05,139713.0,45.6221,45.6552,45.6138,45.6469,139713.0
2018-08-17 15:45:00,55.05,55.06,55.02,55.03,219739.0,45.6469,45.6552,45.6221,45.6303,219739.0
2018-08-17 15:50:00,55.02,55.03,54.99,55.02,407052.0,45.6221,45.6303,45.5972,45.6221,407052.0
2018-08-17 15:55:00,55.02,55.07,55.01,55.03,1472218.0,45.6221,45.6635,45.6138,45.6303,1472218.0
2018-08-20 09:30:00,55.09,55.22,55.03,55.19,421045.0,45.6801,45.7879,45.6303,45.763,421045.0
2018-08-20 09:35:00,55.19,55.24,55.12,55.21,319353.0,45.763,45.8045,45.705,45.7796,319353.0
2018-08-20 09:40:00,55.21,55.27,55.17,55.23,314774.0,45.7796,45.8294,45.7464,45.7962,314774.0
2018-08-20 09:45:00,55.23,55.27,55.22,55.27,168301.0,45.7962,45.8294,45.7879,45.8294,168301.0
2018-08-20 09:50:00,55.27,55.31,55.2,55.22,297386.0,45.8294,45.8625,45.7713,45.7879,297386.0
2018-08-20 09:55:00,55.21,55.26,55.19,55.2,513366.0,45.7796,45.8211,45.763,45.7713,513366.0
2018-08-20 10:00:00,55.2,55.22,55.15,55.15,226318.0,45.7713,45.7879,45.7298,45.7298,226318.0
2018-08-20 10:05:00,55.15,55.17,55.13,55.14,141004.0,45.7298,45.7464,45.7133,45.7216,141004.0
2018-08-20 10:10:00,55.13,55.15,55.09,55.12,150928.0,45.7133,45.7298,45.6801,45.705,150928.0
2018-08-20 10:15:00,55.13,55.17,55.1,55.16,158056.0,45.7133,45.7464,45.6884,45.7381,158056.0
2018-08-20 10:20:00,55.16,55.22,55.14,55.19,116968.0,45.7381,45.7879,45.7216,45.763,116968.0
2018-08-20 10:25:00,55.19,55.2,55.16,55.16,247589.0,45.763,45.7713,45.7381,45.7381,247589.0
2018-08-20 10:30:00,55.16,55.2,55.15,55.19,122523.0,45.7381,45.7713,45.7298,45.763,122523.0
2018-08-20 10:35:00,55.19,55.2,55.15,55.15,66531.0,45.763,45.7713,45.7298,45.7298,66531.0
2018-08-20 10:40:00,55.15,55.16,55.11,55.14,71917.0,45.7298,45.7381,45.6967,45.7216,71917.0
2018-08-20 10:45:00,55.14,55.15,55.08,55.08,103090.0,45.7216,45.7298,45.6718,45.6718,103090.0
2018-08-20 10:50:00,55.08,55.11,55.07,55.1,320321.0,45.6718,45.6967,45.6635,45.6884,320321.0
2018-08-20 10:55:00,55.1,55.16,55.1,55.13,63634.0,45.6884,45.7381,45.6884,45.7133,63634.0
2018-08-20 11:00:00,55.13,55.17,55.11,55.12,65492.0,45.7133,45.7464,45.6967,45.705,65492.0
2018-08-20 11:05:00,55.12,55.14,55.1,55.11,82789.0,45.705,45.7216,45.6884,45.6967,82789.0
2018-08-20 11:10:00,55.11,55.15,55.11,55.15,126894.0,45.6967,45.7298,45.6967,45.7298,126894.0
2018-08-20 11:15:00,55.15,55.18,55.13,55.14,123937.0,45.7298,45.7547,45.7133,45.7216,123937.0
2018-08-20 11:20:00,55.13,55.15,55.1,55.12,80120.0,45.7133,45.7298,45.6884,45.705,80120.0
2018-08-20 11:25:00,55.12,55.13,55.08,55.1,93629.0,45.705,45.7133,45.6718,45.6884,93629.0
2018-08-20 11:30:00,55.1,55.1,55.06,55.07,62305.0,45.6884,45.6884,45.6552,45.6635,62305.0
2018-08-20 11:35:00,55.08,55.12,55.07,55.09,53839.0,45.6718,45.705,45.6635,45.6801,53839.0
2018-08-20 11:40:00,55.09,55.1,55.05,55.09,72602.0,45.6801,45.6884,45.6469,45.6801,72602.0
2018-08-20 11:45:00,55.09,55.12,55.08,55.1,49486.0,45.6801,45.705,45.6718,45.6884,49486.0
2018-08-20 11:50:00,55.1,55.11,55.08,55.08,89159.0,45.6884,45.6967,45.6718,45.6718,89159.0
2018-08-20 11:55:00,55.09,55.1,55.06,55.09,92484.0,45.6801,45.6884,45.6552,45.6801,92484.0
2018-08-20 12:00:00,55.09,55.1,55.07,55.09,63594.0,45.6801,45.6884,45.6635,45.6801,63594.0
2018-08-20 12:05:00,55.09,55.11,55.08,55.11,18550.0,45.6801,45.6967,45.6718,45.6967,18550.0
2018-08-20 12:10:00,55.1,55.12,55.09,55.12,33327.0,45.6884,45.705,45.6801,45.705,33327.0
2018-08-20 12:15:00,55.11,55.12,55.09,55.1,37643.0,45.6967,45.705,45.6801,45.6884,37643.0
2018-08-20 12:20:00,55.09,55.11,55.08,55.09,88595.0,45.6801,45.6967,45.6718,45.6801,88595.0
2018-08-20 12:25:00,55.08,55.1,55.07,55.09,62184.0,45.6718,45.6884,45.6635,45.6801,62184.0
2018-08-20 12:30:00,55.09,55.09,55.06,55.07,33892.0,45.6801,45.6801,45.6552,45.6635,33892.0
2018-08-20 12:35:00,55.07,55.07,55.04,55.06,44142.0,45.6635,45.6635,45.6386,45.6552,44142.0
2018-08-20 12:40:00,55.05,55.06,55.04,55.05,20784.0,45.6469,45.6552,45.6386,45.6469,20784.0
2018-08-20 12:45:00,55.04,55.06,55.04,55.05,16160.0,45.6386,45.6552,45.6386,45.6469,16160.0
2018-08-20 12:50:00,55.04,55.08,55.04,55.07,12404.0,45.6386,45.6718,45.6386,45.6635,12404.0
2018-08-20 12:55:00,55.08,55.09,55.06,55.07,23778.0,45.6718,45.6801,45.6552,45.6635,23778.0
2018-08-20 13:00:00,55.07,55.07,55.04,55.05,94749.0,45.6635,45.6635,45.6386,45.6469,94749.0
2018-08-20 13:05:00,55.05,55.07,55.04,55.04,103497.0,45.6469,45.6635,45.6386,45.6386,103497.0
2018-08-20 13:10:00,55.04,55.08,55.04,55.08,44653.0,45.6386,45.6718,45.6386,45.6718,44653.0
2018-08-20 13:15:00,55.07,55.08,55.06,55.07,51965.0,45.6635,45.6718,45.6552,45.6635,51965.0
2018-08-20 13:20:00,55.07,55.07,55.05,55.05,71774.0,45.6635,45.6635,45.6469,45.6469,71774.0
2018-08-20 13:25:00,55.05,55.07,55.04,55.05,37354.0,45.6469,45.6635,45.6386,45.6469,37354.0
2018-08-20 13:30:00,55.05,55.06,55.04,55.05,32395.0,45.6469,45.6552,45.6386,45.6469,32395.0
2018-08-20 13:35:00,55.05,55.05,55.01,55.03,33886.0,45.6469,45.6469,45.6138,45.6303,33886.0
2018-08-20 13:40:00,55.03,55.03,55.01,55.02,28526.0,45.6303,45.6303,45.6138,45.6221,28526.0
2018-08-20 13:45:00,55.02,55.04,55.02,55.03,19691.0,45.6221,45.6386,45.6221,45.6303,19691.0
2018-08-20 13:50:00,55.03,55.04,55.02,55.03,26071.0,45.6303,45.6386,45.6221,45.6303,26071.0
2018-08-20 13:55:00,55.03,55.04,55.0,55.0,46146.0,45.6303,45.6386,45.6055,45.6055,46146.0
2018-08-20 14:00:00,55.0,55.01,54.98,54.98,336535.0,45.6055,45.6138,45.5889,45.5889,336535.0
2018-08-20 14:05:00,54.98,54.99,54.95,54.98,318396.0,45.5889,45.5972,45.564,45.5889,318396.0
2018-08-20 14:10:00,54.98,55.0,54.97,54.97,123810.0,45.5889,45.6055,45.5806,45.5806,123810.0
2018-08-20 14:15:00,54.98,55.0,54.98,54.98,252845.0,45.5889,45.6055,45.5889,45.5889,252845.0
2018-08-20 14:20:00,54.97,54.99,54.96,54.98,236452.0,45.5806,45.5972,45.5723,45.5889,236452.0
2018-08-20 14:25:00,54.98,55.0,54.95,54.96,168298.0,45.5889,45.6055,45.564,45.5723,168298.0
2018-08-20 14:30:00,54.96,54.97,54.94,54.96,46491.0,45.5723,45.5806,45.5557,45.5723,46491.0
2018-08-20 14:35:00,54.96,54.96,54.94,54.95,93365.0,45.5723,45.5723,45.5557,45.564,93365.0
2018-08-20 14:40:00,54.95,54.97,54.93,54.97,78821.0,45.564,45.5806,45.5474,45.5806,78821.0
2018-08-20 14:45:00,54.97,54.98,54.96,54.98,45501.0,45.5806,45.5889,45.5723,45.5889,45501.0
2018-08-20 14:50:00,54.97,54.98,54.96,54.97,17965.0,45.5806,45.5889,45.5723,45.5806,17965.0
2018-08-20 14:55:00,54.97,54.97,54.96,54.96,14753.0,45.5806,45.5806,45.5723,45.5723,14753.0
2018-08-20 15:00:00,54.97,55.0,54.95,55.0,89980.0,45.5806,45.6055,45.564,45.6055,89980.0
2018-08-20 15:05:00,55.0,55.02,54.99,55.01,62544.0,45.6055,45.6221,45.5972,45.6138,62544.0
2018-08-20 15:10:00,55.01,55.02,54.99,55.01,73010.0,45.6138,45.6221,45.5972,45.6138,73010.0
2018-08-20 15:15:00,55.01,55.05,55.01,55.05,243991.0,45.6138,45.6469,45.6138,45.6469,243991.0
2018-08-20 15:20:00,55.05,55.07,55.04,55.06,99216.0,45.6469,45.6635,45.6386,45.6552,99216.0
2018-08-20 15:25:00,55.06,55.07,55.04,55.05,36791.0,45.6552,45.6635,45.6386,45.6469,36791.0
2018-08-20 15:30:00,55.04,55.05,55.03,55.04,75297.0,45.6386,45.6469,45.6303,45.6386,75297.0
2018-08-20 15:35:00,55.04,55.05,55.03,55.05,86973.0,45.6386,45.6469,45.6303,45.6469,86973.0
2018-08-20 15:40:00,55.05,55.06,55.04,55.05,158986.0,45.6469,45.6552,45.6386,45.6469,158986.0
2018-08-20 15:45:00,55.05,55.06,55.04,55.05,234640.0,45.6469,45.6552,45.6386,45.6469,234640.0
2018-08-20 15:50:00,55.04,55.05,55.01,55.02,445502.0,45.6386,45.6469,45.6138,45.6221,445502.0
2018-08-20 15:55:00,55.02,55.03,54.99,55.0,564361.0,45.6221,45.6303,45.5972,45.6055,564361.0
2018-08-21 09:30:00,54.97,55.05,54.85,54.88,520862.0,45.5806,45.6469,45.4811,45.506,520862.0
2018-08-21 09:35:00,54.88,54.94,54.83,54.86,350782.0,45.506,45.5557,45.4645,45.4894,350782.0
2018-08-21 09:40:00,54.86,54.88,54.75,54.79,394122.0,45.4894,45.506,45.3982,45.4313,394122.0
2018-08-21 09:45:00,54.79,54.79,54.7,54.74,323881.0,45.4313,45.4313,45.3567,45.3899,323881.0
2018-08-21 09:50:00,54.74,54.75,54.7,54.71,139846.0,45.3899,45.3982,45.3567,45.365,139846.0
2018-08-21 09:55:00,54.7,54.71,54.65,54.68,105253.0,45.3567,45.365,45.3153,45.3401,105253.0
2018-08-21 10:00:00,54.69,54.7,54.6,54.61,185500.0,45.3484,45.3567,45.2738,45.2821,185500.0
2018-08-21 10:05:00,54.61,54.64,54.58,54.64,469585.0,45.2821,45.307,45.2572,45.307,469585.0
2018-08-21 10:10:00,54.64,54.64,54.59,54.61,127871.0,45.307,45.307,45.2655,45.2821,127871.0
2018-08-21 10:15:00,54.6,54.6,54.53,54.54,176815.0,45.2738,45.2738,45.2158,45.224,176815.0
2018-08-21 10:20:00,54.54,54.58,54.53,54.58,113046.0,45.224,45.2572,45.2158,45.2572,113046.0
2018-08-21 10:25:00,54.57,54.59,54.49,54.5,207232.0,45.2489,45.2655,45.1826,45.1909,207232.0
2018-08-21 10:30:00,54.5,54.52,54.48,54.5,365806.0,45.1909,45.2075,45.1743,45.1909,365806.0
2018-08-21 10:35:00,54.5,54.53,54.48,54.52,613925.0,45.1909,45.2158,45.1743,45.2075,613925.0
2018-08-21 10:40:00,54.52,54.54,54.46,54.47,112135.0,45.2075,45.224,45.1577,45.166,112135.0
2018-08-21 10:45:00,54.48,54.49,54.46,54.46,405325.0,45.1743,45.1826,45.1577,45.1577,405325.0
2018-08-21 10:50:00,54.47,54.47,54.42,54.44,242518.0,45.166,45.166,45.1245,45.1411,242518.0
2018-08-21 10:55:00,54.43,54.43,54.38,54.43,324947.0,45.1328,45.1328,45.0914,45.1328,324947.0
2018-08-21 11:00:00,54.43,54.49,54.43,54.47,417238.0,45.1328,45.1826,45.1328,45.166,417238.0
2018-08-21 11:05:00,54.47,54.5,54.46,54.48,91679.0,45.166,45.1909,45.1577,45.1743,91679.0
2018-08-21 11:10:00,54.48,54.5,54.45,54.5,145289.0,45.1743,45.1909,45.1494,45.1909,145289.0
2018-08-21 11:15:00,54.5,54.52,54.47,54.51,142980.0,45.1909,45.2075,45.166,45.1992,142980.0
2018-08-21 11:20:00,54.51,54.54,54.5,54.53,181392.0,45.1992,45.224,45.1909,45.2158,181392.0
2018-08-21 11:25:00,54.53,54.56,54.52,54.54,86898.0,45.2158,45.2406,45.2075,45.224,86898.0
2018-08-21 11:30:00,54.54,54.56,54.52,54.55,74717.0,45.224,45.2406,45.2075,45.2323,74717.0
2018-08-21 11:35:00,54.55,54.56,54.53,54.55,63274.0,45.2323,45.2406,45.2158,45.2323,63274.0
2018-08-21 11:40:00,54.55,54.6,54.54,54.6,194581.0,45.2323,45.2738,45.224,45.2738,194581.0
2018-08-21 11:45:00,54.61,54.61,54.58,54.61,65407.0,45.2821,45.2821,45.2572,45.2821,65407.0
2018-08-21 11:50:00,54.61,54.61,54.55,54.56,56883.0,45.2821,45.2821,45.2323,45.2406,56883.0
2018-08-21 11:55:00,54.56,54.6,54.56,54.57,295173.0,45.2406,45.2738,45.2406,45.2489,295173.0
2018-08-21 12:00:00,54.56,54.58,54.55,54.55,40729.0,45.2406,45.2572,45.2323,45.2323,40729.0
2018-08-21 12:05:00,54.55,54.59,54.55,54.58,43194.0,45.2323,45.2655,45.2323,45.2572,43194.0
2018-08-21 12:10:00,54.57,54.58,54.53,54.55,51291.0,45.2489,45.2572,45.2158,45.2323,51291.0
2018-08-21 12:15:00,54.56,54.57,54.54,54.55,31418.0,45.2406,45.2489,45.224,45.2323,31418.0
2018-08-21 12:20:00,54.55,54.55,54.53,54.55,50653.0,45.2323,45.2323,45.2158,45.2323,50653.0
2018-08-21 12:25:00,54.55,54.58,54.54,54.58,49178.0,45.2323,45.2572,45.224,45.2572,49178.0
2018-08-21 12:30:00,54.58,54.59,54.56,54.59,66419.0,45.2572,45.2655,45.2406,45.2655,66419.0
2018-08-21 12:35:00,54.59,54.6,54.57,54.59,179560.0,45.2655,45.2738,45.2489,45.2655,179560.0
2018-08-21 12:40:00,54.58,54.59,54.57,54.59,39352.0,45.2572,45.2655,45.2489,45.2655,39352.0
2018-08-21 12:45:00,54.59,54.61,54.58,54.6,43453.0,45.2655,45.2821,45.2572,45.2738,43453.0
2018-08-21 12:50:00,54.6,54.63,54.59,54.62,455010.0,45.2738,45.2987,45.2655,45.2904,455010.0
2018-08-21 12:55:00,54.63,54.65,54.61,54.63,90487.0,45.2987,45.3153,45.2821,45.2987,90487.0
2018-08-21 13:00:00,54.63,54.64,54.61,54.62,57173.0,45.2987,45.307,45.2821,45.2904,57173.0
2018-08-21 13:05:00,54.61,54.62,54.6,54.6,34420.0,45.2821,45.2904,45.2738,45.2738,34420.0
2018-08-21 13:10:00,54.6,54.61,54.58,54.6,196893.0,45.2738,45.2821,45.2572,45.2738,196893.0
2018-08-21 13:15:00,54.6,54.61,54.58,54.61,157748.0,45.2738,45.2821,45.2572,45.2821,157748.0
2018-08-21 13:20:00,54.61,54.63,54.6,54.62,115222.0,45.2821,45.2987,45.2738,45.2904,115222.0
2018-08-21 13:25:00,54.62,54.64,54.61,54.62,81405.0,45.2904,45.307,45.2821,45.2904,81405.0
2018-08-21 13:30:00,54.62,54.63,54.59,54.59,154557.0,45.2904,45.2987,45.2655,45.2655,154557.0
2018-08-21 13:35:00,54.59,54.62,54.59,54.62,89205.0,45.2655,45.2904,45.2655,45.2904,89205.0
2018-08-21 13:40:00,54.62,54.63,54.61,54.62,23449.0,45.2904,45.2987,45.2821,45.2904,23449.0
2018-08-21 13:45:00,54.62,54.63,54.59,54.59,43831.0,45.2904,45.2987,45.2655,45.2655,43831.0
2018-08-21 13:50:00,54.59,54.61,54.58,54.61,21381.0,45.2655,45.2821,45.2572,45.2821,21381.0
2018-08-21 13:55:00,54.61,54.62,54.6,54.61,21723.0,45.2821,45.2904,45.2738,45.2821,21723.0
2018-08-21 14:00:00,54.62,54.63,54.6,54.6,69237.0,45.2904,45.2987,45.2738,45.2738,69237.0
2018-08-21 14:05:00,54.6,54.61,54.57,54.57,29916.0,45.2738,45.2821,45.2489,45.2489,29916.0
2018-08-21 14:10:00,54.57,54.58,54.55,54.55,115566.0,45.2489,45.2572,45.2323,45.2323,115566.0
2018-08-21 14:15:00,54.56,54.58,54.55,54.56,72045.0,45.2406,45.2572,45.2323,45.2406,72045.0
2018-08-21 14:20:00,54.56,54.57,54.55,54.56,43455.0,45.2406,45.2489,45.2323,45.2406,43455.0
2018-08-21 14:25:00,54.56,54.58,54.56,54.57,42184.0,45.2406,45.2572,45.2406,45.2489,42184.0
2018-08-21 14:30:00,54.57,54.57,54.55,54.56,124065.0,45.2489,45.2489,45.2323,45.2406,124065.0
2018-08-21 14:35:00,54.56,54.57,54.54,54.54,180075.0,45.2406,45.2489,45.224,45.224,180075.0
2018-08-21 14:40:00,54.54,54.58,54.53,54.56,310608.0,45.224,45.2572,45.2158,45.2406,310608.0
2018-08-21 14:45:00,54.56,54.57,54.54,54.54,111844.0,45.2406,45.2489,45.224,45.224,111844.0
2018-08-21 14:50:00,54.55,54.64,54.54,54.64,128683.0,45.2323,45.307,45.224,45.307,128683.0
2018-08-21 14:55:00,54.64,54.66,54.62,54.66,353451.0,45.307,45.3235,45.2904,45.3235,353451.0
2018-08-21 15:00:00,54.66,54.69,54.64,54.68,76601.0,45.3235,45.3484,45.307,45.3401,76601.0
2018-08-21 15:05:00,54.68,54.68,54.66,54.66,34410.0,45.3401,45.3401,45.3235,45.3235,34410.0
2018-08-21 15:10:00,54.66,54.68,54.64,54.65,87180.0,45.3235,45.3401,45.307,45.3153,87180.0
2018-08-21 15:15:00,54.65,54.67,54.64,54.66,53011.0,45.3153,45.3318,45.307,45.3235,53011.0
2018-08-21 15:20:00,54.66,54.66,54.63,54.64,120999.0,45.3235,45.3235,45.2987,45.307,120999.0
2018-08-21 15:25:00,54.64,54.65,54.63,54.64,90486.0,45.307,45.3153,45.2987,45.307,90486.0
2018-08-21 15:30:00,54.63,54.64,54.61,54.62,128304.0,45.2987,45.307,45.2821,45.2904,128304.0
2018-08-21 15:35:00,54.62,54.63,54.6,54.61,143216.0,45.2904,45.2987,45.2738,45.2821,143216.0
2018-08-21 15:40:00,54.6,54.62,54.6,54.61,160764.0,45.2738,45.2904,45.2738,45.2821,160764.0
2018-08-21 15:45:00,54.61,54.62,54.56,54.59,253571.0,45.2821,45.2904,45.2406,45.2655,253571.0
2018-08-21 15:50:00,54.58,54.62,54.57,54.62,268754.0,45.2572,45.2904,45.2489,45.2904,268754.0
2018-08-21 15:55:00,54.62,54.64,54.57,54.57,1384892.0,45.2904,45.307,45.2489,45.2489,1384892.0
2018-08-22 09:30:00,54.55,54.66,54.39,54.41,473301.0,45.2323,45.3235,45.0997,45.1162,473301.0
2018-08-22 09:35:00,54.41,54.43,54.24,54.38,522433.0,45.1162,45.1328,44.9753,45.0914,522433.0
2018-08-22 09:40:00,54.38,54.44,54.36,54.43,165148.0,45.0914,45.1411,45.0748,45.1328,165148.0
2018-08-22 09:45:00,54.44,54.45,54.37,54.41,255457.0,45.1411,45.1494,45.0831,45.1162,255457.0
2018-08-22 09:50:00,54.42,54.45,54.34,54.36,295708.0,45.1245,45.1494,45.0582,45.0748,295708.0
2018-08-22 09:55:00,54.37,54.41,54.33,54.35,213262.0,45.0831,45.1162,45.0499,45.0665,213262.0
2018-08-22 10:00:00,54.35,54.38,54.32,54.38,81705.0,45.0665,45.0914,45.0416,45.0914,81705.0
2018-08-22 10:05:00,54.39,54.41,54.35,54.37,85827.0,45.0997,45.1162,45.0665,45.0831,85827.0
2018-08-22 10:10:00,54.37,54.41,54.36,54.39,110396.0,45.0831,45.1162,45.0748,45.0997,110396.0
2018-08-22 10:15:00,54.39,54.44,54.37,54.39,106085.0,45.0997,45.1411,45.0831,45.0997,106085.0
2018-08-22 10:20:00,54.39,54.4,54.36,54.38,86611.0,45.0997,45.108,45.0748,45.0914,86611.0
2018-08-22 10:25:00,54.37,54.38,54.34,54.35,70725.0,45.0831,45.0914,45.0582,45.0665,70725.0
2018-08-22 10:30:00,54.36,54.37,54.34,54.36,118041.0,45.0748,45.0831,45.0582,45.0748,118041.0
2018-08-22 10:35:00,54.35,54.43,54.34,54.43,92487.0,45.0665,45.1328,45.0582,45.1328,92487.0
2018-08-22 10:40:00,54.42,54.43,54.39,54.41,56977.0,45.1245,45.1328,45.0997,45.1162,56977.0
2018-08-22 10:45:00,54.41,54.42,54.37,54.38,290424.0,45.1162,45.1245,45.0831,45.0914,290424.0
2018-08-22 10:50:00,54.38,54.39,54.33,54.35,159193.0,45.0914,45.0997,45.0499,45.0665,159193.0
2018-08-22 10:55:00,54.35,54.35,54.31,54.33,92546.0,45.0665,45.0665,45.0333,45.0499,92546.0
2018-08-22 11:00:00,54.33,54.33,54.27,54.27,438820.0,45.0499,45.0499,45.0002,45.0002,438820.0
2018-08-22 11:05:00,54.27,54.27,54.24,54.26,206797.0,45.0002,45.0002,44.9753,44.9919,206797.0
2018-08-22 11:10:00,54.26,54.29,54.25,54.26,92789.0,44.9919,45.0167,44.9836,44.9919,92789.0
2018-08-22 11:15:00,54.27,54.29,54.24,54.28,330396.0,45.0002,45.0167,44.9753,45.0085,330396.0
2018-08-22 11:20:00,54.28,54.3,54.27,54.3,64669.0,45.0085,45.025,45.0002,45.025,64669.0
2018-08-22 11:25:00,54.29,54.3,54.26,54.27,28408.0,45.0167,45.025,44.9919,45.0002,28408.0
2018-08-22 11:30:00,54.27,54.32,54.26,54.3,101441.0,45.0002,45.0416,44.9919,45.025,101441.0
2018-08-22 11:35:00,54.3,54.31,54.29,54.29,164114.0,45.025,45.0333,45.0167,45.0167,164114.0
2018-08-22 11:40:00,54.29,54.32,54.28,54.31,113152.0,45.0167,45.0416,45.0085,45.0333,113152.0
2018-08-22 11:45:00,54.32,54.32,54.29,54.3,34387.0,45.0416,45.0416,45.0167,45.025,34387.0
2018-08-22 11:50:00,54.3,54.31,54.29,54.3,73926.0,45.025,45.0333,45.0167,45.025,73926.0
2018-08-22 11:55:00,54.3,54.32,54.28,54.29,37446.0,45.025,45.0416,45.0085,45.0167,37446.0
2018-08-22 12:00:00,54.29,54.34,54.29,54.34,123260.0,45.0167,45.0582,45.0167,45.0582,123260.0
2018-08-22 12:05:00,54.34,54.35,54.31,54.32,70906.0,45.0582,45.0665,45.0333,45.0416,70906.0
2018-08-22 12:10:00,54.32,54.34,54.31,54.33,55940.0,45.0416,45.0582,45.0333,45.0499,55940.0
2018-08-22 12:15:00,54.33,54.33,54.3,54.31,25956.0,45.0499,45.0499,45.025,45.0333,25956.0
2018-08-22 12:20:00,54.31,54.33,54.3,54.33,17629.0,45.0333,45.0499,45.025,45.0499,17629.0
2018-08-22 12:25:00,54.32,54.33,54.3,54.32,26014.0,45.0416,45.0499,45.025,45.0416,26014.0
2018-08-22 12:30:00,54.32,54.32,54.29,54.32,31813.0,45.0416,45.0416,45.0167,45.0416,31813.0
2018-08-22 12:35:00,54.31,54.32,54.28,54.32,110850.0,45.0333,45.0416,45.0085,45.0416,110850.0
2018-08-22 12:40:00,54.32,54.32,54.29,54.3,35995.0,45.0416,45.0416,45.0167,45.025,35995.0
2018-08-22 12:45:00,54.3,54.31,54.29,54.3,17772.0,45.025,45.0333,45.0167,45.025,17772.0
2018-08-22 12:50:00,54.3,54.31,54.28,54.3,71121.0,45.025,45.0333,45.0085,45.025,71121.0
2018-08-22 12:55:00,54.3,54.32,54.29,54.31,111161.0,45.025,45.0416,45.0167,45.0333,111161.0
2018-08-22 13:00:00,54.31,54.31,54.28,54.28,30346.0,45.0333,45.0333,45.0085,45.0085,30346.0
2018-08-22 13:05:00,54.29,54.29,54.26,54.26,57289.0,45.0167,45.0167,44.9919,44.9919,57289.0
2018-08-22 13:10:00,54.26,54.27,54.25,54.27,59156.0,44.9919,45.0002,44.9836,45.0002,59156.0
2018-08-22 13:15:00,54.27,54.29,54.26,54.26,41960.0,45.0002,45.0167,44.9919,44.9919,41960.0
2018-08-22 13:20:00,54.26,54.28,54.25,54.27,39172.0,44.9919,45.0085,44.9836,45.0002,39172.0
2018-08-22 13:25:00,54.27,54.29,54.27,54.29,68586.0,45.0002,45.0167,45.0002,45.0167,68586.0
2018-08-22 13:30:00,54.28,54.29,54.26,54.26,8580.0,45.0085,45.0167,44.9919,44.9919,8580.0
2018-08-22 13:35:00,54.27,54.28,54.26,54.26,34698.0,45.0002,45.0085,44.9919,44.9919,34698.0
2018-08-22 13:40:00,54.27,54.29,54.26,54.29,98939.0,45.0002,45.0167,44.9919,45.0167,98939.0
2018-08-22 13:45:00,54.29,54.3,54.27,54.28,57264.0,45.0167,45.025,45.0002,45.0085,57264.0
2018-08-22 13:50:00,54.27,54.28,54.26,54.28,33292.0,45.0002,45.0085,44.9919,45.0085,33292.0
2018-08-22 13:55:00,54.28,54.32,54.27,54.31,280754.0,45.0085,45.0416,45.0002,45.0333,280754.0
2018-08-22 14:00:00,54.31,54.39,54.31,54.39,198017.0,45.0333,45.0997,45.0333,45.0997,198017.0
2018-08-22 14:05:00,54.39,54.4,54.36,54.37,168304.0,45.0997,45.108,45.0748,45.0831,168304.0
2018-08-22 14:10:00,54.37,54.37,54.32,54.33,45219.0,45.0831,45.0831,45.0416,45.0499,45219.0
2018-08-22 14:15:00,54.33,54.33,54.27,54.28,114282.0,45.0499,45.0499,45.0002,45.0085,114282.0
2018-08-22 14:20:00,54.28,54.28,54.24,54.25,58954.0,45.0085,45.0085,44.9753,44.9836,58954.0
2018-08-22 14:25:00,54.26,54.26,54.22,54.24,35960.0,44.9919,44.9919,44.9587,44.9753,35960.0
2018-08-22 14:30:00,54.24,54.28,54.23,54.27,93805.0,44.9753,45.0085,44.967,45.0002,93805.0
2018-08-22 14:35:00,54.27,54.27,54.24,54.24,176654.0,45.0002,45.0002,44.9753,44.9753,176654.0
2018-08-22 14:40:00,54.25,54.25,54.23,54.23,29017.0,44.9836,44.9836,44.967,44.967,29017.0
2018-08-22 14:45:00,54.23,54.25,54.19,54.19,100173.0,44.967,44.9836,44.9338,44.9338,100173.0
2018-08-22 14:50:00,54.2,54.22,54.18,54.21,163829.0,44.9421,44.9587,44.9255,44.9504,163829.0
2018-08-22 14:55:00,54.21,54.23,54.19,54.23,117985.0,44.9504,44.967,44.9338,44.967,117985.0
2018-08-22 15:00:00,54.23,54.26,54.22,54.23,612413.0,44.967,44.9919,44.9587,44.967,612413.0
2018-08-22 15:05:00,54.23,54.24,54.21,54.23,152034.0,44.967,44.9753,44.9504,44.967,152034.0
2018-08-22 15:10:00,54.23,54.25,54.22,54.25,224733.0,44.967,44.9836,44.9587,44.9836,224733.0
2018-08-22 15:15:00,54.25,54.25,54.23,54.24,187727.0,44.9836,44.9836,44.967,44.9753,187727.0
2018-08-22 15:20:00,54.23,54.26,54.23,54.25,71442.0,44.967,44.9919,44.967,44.9836,71442.0
2018-08-22 15:25:00,54.24,54.27,54.24,54.26,244678.0,44.9753,45.0002,44.9753,44.9919,244678.0
2018-08-22 15:30:00,54.26,54.29,54.25,54.29,362004.0,44.9919,45.0167,44.9836,45.0167,362004.0
2018-08-22 15:35:00,54.29,54.3,54.28,54.3,484996.0,45.0167,45.025,45.0085,45.025,484996.0
2018-08-22 15:40:00,54.3,54.3,54.28,54.3,274730.0,45.025,45.025,45.0085,45.025,274730.0
2018-08-22 15:45:00,54.29,54.3,54.28,54.29,271376.0,45.0167,45.025,45.0085,45.0167,271376.0
2018-08-22 15:50:00,54.28,54.29,54.26,54.26,277093.0,45.0085,45.0167,44.9919,44.9919,277093.0
2018-08-22 15:55:00,54.27,54.28,54.25,54.25,536548.0,45.0002,45.0085,44.9836,44.9836,536548.0
2018-08-23 09:30:00,54.1,54.17,53.97,54.09,537328.0,44.8592,44.9172,44.7514,44.8509,537328.0
2018-08-23 09:35:00,54.09,54.14,54.04,54.07,417685.0,44.8509,44.8924,44.8094,44.8343,417685.0
2018-08-23 09:40:00,54.06,54.12,54.04,54.09,379062.0,44.826,44.8758,44.8094,44.8509,379062.0
2018-08-23 09:45:00,54.09,54.12,54.04,54.08,460123.0,44.8509,44.8758,44.8094,44.8426,460123.0
2018-08-23 09:50:00,54.09,54.16,54.09,54.1,267087.0,44.8509,44.909,44.8509,44.8592,267087.0
2018-08-23 09:55:00,54.1,54.12,54.07,54.12,258988.0,44.8592,44.8758,44.8343,44.8758,258988.0
2018-08-23 10:00:00,54.12,54.19,54.1,54.16,319886.0,44.8758,44.9338,44.8592,44.909,319886.0
2018-08-23 10:05:00,54.16,54.2,54.16,54.17,234301.0,44.909,44.9421,44.909,44.9172,234301.0
2018-08-23 10:10:00,54.17,54.18,54.13,54.15,79933.0,44.9172,44.9255,44.8841,44.9007,79933.0
2018-08-23 10:15:00,54.15,54.2,54.12,54.19,131449.0,44.9007,44.9421,44.8758,44.9338,131449.0
2018-08-23 10:20:00,54.19,54.2,54.15,54.16,135035.0,44.9338,44.9421,44.9007,44.909,135035.0
2018-08-23 10:25:00,54.15,54.2,54.14,54.2,53629.0,44.9007,44.9421,44.8924,44.9421,53629.0
2018-08-23 10:30:00,54.19,54.26,54.19,54.23,163520.0,44.9338,44.9919,44.9338,44.967,163520.0
2018-08-23 10:35:00,54.24,54.24,54.18,54.18,118106.0,44.9753,44.9753,44.9255,44.9255,118106.0
2018-08-23 10:40:00,54.19,54.2,54.17,54.2,76777.0,44.9338,44.9421,44.9172,44.9421,76777.0
2018-08-23 10:45:00,54.2,54.21,54.17,54.17,238190.0,44.9421,44.9504,44.9172,44.9172,238190.0
2018-08-23 10:50:00,54.18,54.2,54.16,54.18,115395.0,44.9255,44.9421,44.909,44.9255,115395.0
2018-08-23 10:55:00,54.18,54.19,54.16,54.17,112342.0,44.9255,44.9338,44.909,44.9172,112342.0
2018-08-23 11:00:00,54.16,54.18,54.15,54.16,71372.0,44.909,44.9255,44.9007,44.909,71372.0
2018-08-23 11:05:00,54.16,54.23,54.15,54.23,191350.0,44.909,44.967,44.9007,44.967,191350.0
2018-08-23 11:10:00,54.22,54.23,54.2,54.23,125652.0,44.9587,44.967,44.9421,44.967,125652.0
2018-08-23 11:15:00,54.23,54.25,54.21,54.22,257480.0,44.967,44.9836,44.9504,44.9587,257480.0
2018-08-23 11:20:00,54.22,54.24,54.2,54.21,95682.0,44.9587,44.9753,44.9421,44.9504,95682.0
2018-08-23 11:25:00,54.21,54.21,54.17,54.18,124842.0,44.9504,44.9504,44.9172,44.9255,124842.0
2018-08-23 11:30:00,54.18,54.2,54.17,54.19,63535.0,44.9255,44.9421,44.9172,44.9338,63535.0
2018-08-23 11:35:00,54.19,54.22,54.18,54.21,402628.0,44.9338,44.9587,44.9255,44.9504,402628.0
2018-08-23 11:40:00,54.21,54.26,54.2,54.25,285684.0,44.9504,44.9919,44.9421,44.9836,285684.0
2018-08-23 11:45:00,54.24,54.26,54.23,54.23,169624.0,44.9753,44.9919,44.967,44.967,169624.0
2018-08-23 11:50:00,54.23,54.25,54.22,54.22,137032.0,44.967,44.9836,44.9587,44.9587,137032.0
2018-08-23 11:55:00,54.22,54.23,54.18,54.18,58781.0,44.9587,44.967,44.9255,44.9255,58781.0
2018-08-23 12:00:00,54.18,54.18,54.16,54.16,66131.0,44.9255,44.9255,44.909,44.909,66131.0
2018-08-23 12:05:00,54.16,54.17,54.13,54.15,119691.0,44.909,44.9172,44.8841,44.9007,119691.0
2018-08-23 12:10:00,54.15,54.17,54.14,54.16,116788.0,44.9007,44.9172,44.8924,44.909,116788.0
2018-08-23 12:15:00,54.17,54.18,54.14,54.14,47379.0,44.9172,44.9255,44.8924,44.8924,47379.0
2018-08-23 12:20:00,54.14,54.17,54.13,54.16,132444.0,44.8924,44.9172,44.8841,44.909,132444.0
2018-08-23 12:25:00,54.16,54.16,54.12,54.13,57826.0,44.909,44.909,44.8758,44.8841,57826.0
2018-08-23 12:30:00,54.13,54.13,54.1,54.1,54176.0,44.8841,44.8841,44.8592,44.8592,54176.0
2018-08-23 12:35:00,54.11,54.11,54.09,54.1,27461.0,44.8675,44.8675,44.8509,44.8592,27461.0
2018-08-23 12:40:00,54.1,54.12,54.1,54.11,41108.0,44.8592,44.8758,44.8592,44.8675,41108.0
2018-08-23 12:45:00,54.11,54.13,54.1,54.12,46727.0,44.8675,44.8841,44.8592,44.8758,46727.0
2018-08-23 12:50:00,54.12,54.12,54.09,54.1,55474.0,44.8758,44.8758,44.8509,44.8592,55474.0
2018-08-23 12:55:00,54.1,54.11,54.07,54.08,29974.0,44.8592,44.8675,44.8343,44.8426,29974.0
2018-08-23 13:00:00,54.09,54.09,54.07,54.07,105420.0,44.8509,44.8509,44.8343,44.8343,105420.0
2018-08-23 13:05:00,54.07,54.1,54.07,54.09,34052.0,44.8343,44.8592,44.8343,44.8509,34052.0
2018-08-23 13:10:00,54.09,54.1,54.07,54.08,166149.0,44.8509,44.8592,44.8343,44.8426,166149.0
2018-08-23 13:15:00,54.08,54.1,54.07,54.08,15318.0,44.8426,44.8592,44.8343,44.8426,15318.0
2018-08-23 13:20:00,54.09,54.1,54.08,54.08,37323.0,44.8509,44.8592,44.8426,44.8426,37323.0
2018-08-23 13:25:00,54.08,54.11,54.07,54.1,16902.0,44.8426,44.8675,44.8343,44.8592,16902.0
2018-08-23 13:30:00,54.11,54.11,54.05,54.05,59073.0,44.8675,44.8675,44.8177,44.8177,59073.0
2018-08-23 13:35:00,54.05,54.07,54.04,54.07,34935.0,44.8177,44.8343,44.8094,44.8343,34935.0
2018-08-23 13:40:00,54.07,54.09,54.05,54.08,40935.0,44.8343,44.8509,44.8177,44.8426,40935.0
2018-08-23 13:45:00,54.07,54.1,54.06,54.1,22310.0,44.8343,44.8592,44.826,44.8592,22310.0
2018-08-23 13:50:00,54.1,54.11,54.08,54.09,99865.0,44.8592,44.8675,44.8426,44.8509,99865.0
2018-08-23 13:55:00,54.09,54.1,54.08,54.09,49732.0,44.8509,44.8592,44.8426,44.8509,49732.0
2018-08-23 14:00:00,54.09,54.1,54.08,54.09,21002.0,44.8509,44.8592,44.8426,44.8509,21002.0
2018-08-23 14:05:00,54.1,54.11,54.09,54.1,50206.0,44.8592,44.8675,44.8509,44.8592,50206.0
2018-08-23 14:10:00,54.09,54.1,54.08,54.1,45064.0,44.8509,44.8592,44.8426,44.8592,45064.0
2018-08-23 14:15:00,54.1,54.13,54.1,54.12,42104.0,44.8592,44.8841,44.8592,44.8758,42104.0
2018-08-23 14:20:00,54.12,54.14,54.11,54.12,31984.0,44.8758,44.8924,44.8675,44.8758,31984.0
2018-08-23 14:25:00,54.13,54.13,54.12,54.13,37768.0,44.8841,44.8841,44.8758,44.8841,37768.0
2018-08-23 14:30:00,54.13,54.14,54.1,54.11,82564.0,44.8841,44.8924,44.8592,44.8675,82564.0
2018-08-23 14:35:00,54.11,54.13,54.1,54.12,66541.0,44.8675,44.8841,44.8592,44.8758,66541.0
2018-08-23 14:40:00,54.12,54.13,54.1,54.13,42470.0,44.8758,44.8841,44.8592,44.8841,42470.0
2018-08-23 14:45:00,54.12,54.13,54.11,54.12,36420.0,44.8758,44.8841,44.8675,44.8758,36420.0
2018-08-23 14:50:00,54.12,54.12,54.11,54.11,181388.0,44.8758,44.8758,44.8675,44.8675,181388.0
2018-08-23 14:55:00,54.11,54.13,54.11,54.13,49744.0,44.8675,44.8841,44.8675,44.8841,49744.0
2018-08-23 15:00:00,54.12,54.13,54.1,54.1,71145.0,44.8758,44.8841,44.8592,44.8592,71145.0
2018-08-23 15:05:00,54.1,54.13,54.1,54.13,56469.0,44.8592,44.8841,44.8592,44.8841,56469.0
2018-08-23 15:10:00,54.13,54.14,54.12,54.13,49226.0,44.8841,44.8924,44.8758,44.8841,49226.0
2018-08-23 15:15:00,54.13,54.13,54.1,54.1,30689.0,44.8841,44.8841,44.8592,44.8592,30689.0
2018-08-23 15:20:00,54.11,54.11,54.09,54.1,40970.0,44.8675,44.8675,44.8509,44.8592,40970.0
2018-08-23 15:25:00,54.1,54.11,54.09,54.09,85896.0,44.8592,44.8675,44.8509,44.8509,85896.0
2018-08-23 15:30:00,54.1,54.11,54.08,54.1,85442.0,44.8592,44.8675,44.8426,44.8592,85442.0
2018-08-23 15:35:00,54.1,54.1,54.08,54.09,82703.0,44.8592,44.8592,44.8426,44.8509,82703.0
2018-08-23 15:40:00,54.09,54.09,54.07,54.08,153602.0,44.8509,44.8509,44.8343,44.8426,153602.0
2018-08-23 15:45:00,54.07,54.09,54.05,54.07,345474.0,44.8343,44.8509,44.8177,44.8343,345474.0
2018-08-23 15:50:00,54.07,54.1,54.05,54.1,298340.0,44.8343,44.8592,44.8177,44.8592,298340.0
2018-08-23 15:55:00,54.1,54.14,54.1,54.12,769116.0,44.8592,44.8924,44.8592,44.8758,769116.0
2018-08-24 09:30:00,54.1,54.1,53.94,53.98,416075.0,44.8592,44.8592,44.7265,44.7597,416075.0
2018-08-24 09:35:00,53.98,54.04,53.91,54.01,232211.0,44.7597,44.8094,44.7017,44.7846,232211.0
2018-08-24 09:40:00,54.02,54.02,53.96,54.0,98432.0,44.7929,44.7929,44.7431,44.7763,98432.0
2018-08-24 09:45:00,53.99,54.01,53.96,53.98,156279.0,44.768,44.7846,44.7431,44.7597,156279.0
2018-08-24 09:50:00,53.98,54.01,53.94,53.96,96750.0,44.7597,44.7846,44.7265,44.7431,96750.0
2018-08-24 09:55:00,53.95,53.96,53.92,53.93,113643.0,44.7348,44.7431,44.7099,44.7182,113643.0
2018-08-24 10:00:00,53.93,53.95,53.89,53.91,339483.0,44.7182,44.7348,44.6851,44.7017,339483.0
2018-08-24 10:05:00,53.91,53.98,53.91,53.96,192389.0,44.7017,44.7597,44.7017,44.7431,192389.0
2018-08-24 10:10:00,53.96,53.98,53.94,53.97,96738.0,44.7431,44.7597,44.7265,44.7514,96738.0
2018-08-24 10:15:00,53.97,54.0,53.95,53.96,132605.0,44.7514,44.7763,44.7348,44.7431,132605.0
2018-08-24 10:20:00,53.96,54.0,53.95,53.99,479169.0,44.7431,44.7763,44.7348,44.768,479169.0
2018-08-24 10:25:00,54.0,54.01,53.95,53.96,147772.0,44.7763,44.7846,44.7348,44.7431,147772.0
2018-08-24 10:30:00,53.96,53.99,53.96,53.98,118900.0,44.7431,44.768,44.7431,44.7597,118900.0
2018-08-24 10:35:00,53.99,54.04,53.99,54.04,255579.0,44.768,44.8094,44.768,44.8094,255579.0
2018-08-24 10:40:00,54.04,54.06,54.0,54.02,219740.0,44.8094,44.826,44.7763,44.7929,219740.0
2018-08-24 10:45:00,54.03,54.05,54.01,54.03,151856.0,44.8012,44.8177,44.7846,44.8012,151856.0
2018-08-24 10:50:00,54.02,54.04,54.01,54.02,72653.0,44.7929,44.8094,44.7846,44.7929,72653.0
2018-08-24 10:55:00,54.02,54.02,54.0,54.0,26768.0,44.7929,44.7929,44.7763,44.7763,26768.0
2018-08-24 11:00:00,54.01,54.02,53.97,54.0,122840.0,44.7846,44.7929,44.7514,44.7763,122840.0
2018-08-24 11:05:00,54.0,54.03,54.0,54.01,96633.0,44.7763,44.8012,44.7763,44.7846,96633.0
2018-08-24 11:10:00,54.0,54.05,54.0,54.04,45999.0,44.7763,44.8177,44.7763,44.8094,45999.0
2018-08-24 11:15:00,54.05,54.05,54.01,54.04,62407.0,44.8177,44.8177,44.7846,44.8094,62407.0
2018-08-24 11:20:00,54.04,54.07,54.03,54.07,128378.0,44.8094,44.8343,44.8012,44.8343,128378.0
2018-08-24 11:25:00,54.07,54.08,54.04,54.05,41705.0,44.8343,44.8426,44.8094,44.8177,41705.0
2018-08-24 11:30:00,54.05,54.08,54.04,54.05,135882.0,44.8177,44.8426,44.8094,44.8177,135882.0
2018-08-24 11:35:00,54.06,54.12,54.05,54.12,283190.0,44.826,44.8758,44.8177,44.8758,283190.0
2018-08-24 11:40:00,54.11,54.12,54.09,54.11,43951.0,44.8675,44.8758,44.8509,44.8675,43951.0
2018-08-24 11:45:00,54.12,54.13,54.09,54.12,86719.0,44.8758,44.8841,44.8509,44.8758,86719.0
2018-08-24 11:50:00,54.13,54.15,54.12,54.13,76162.0,44.8841,44.9007,44.8758,44.8841,76162.0
2018-08-24 11:55:00,54.13,54.15,54.11,54.15,93420.0,44.8841,44.9007,44.8675,44.9007,93420.0
2018-08-24 12:00:00,54.15,54.19,54.15,54.18,82181.0,44.9007,44.9338,44.9007,44.9255,82181.0
2018-08-24 12:05:00,54.18,54.2,54.17,54.19,70181.0,44.9255,44.9421,44.9172,44.9338,70181.0
2018-08-24 12:10:00,54.19,54.21,54.18,54.19,76890.0,44.9338,44.9504,44.9255,44.9338,76890.0
2018-08-24 12:15:00,54.19,54.2,54.17,54.17,13113.0,44.9338,44.9421,44.9172,44.9172,13113.0
2018-08-24 12:20:00,54.18,54.19,54.16,54.18,25516.0,44.9255,44.9338,44.909,44.9255,25516.0
2018-08-24 12:25:00,54.18,54.21,54.18,54.21,36138.0,44.9255,44.9504,44.9255,44.9504,36138.0
2018-08-24 12:30:00,54.21,54.21,54.17,54.19,41389.0,44.9504,44.9504,44.9172,44.9338,41389.0
2018-08-24 12:35:00,54.18,54.18,54.16,54.17,16200.0,44.9255,44.9255,44.909,44.9172,16200.0
2018-08-24 12:40:00,54.17,54.18,54.15,54.17,24532.0,44.9172,44.9255,44.9007,44.9172,24532.0
2018-08-24 12:45:00,54.17,54.19,54.16,54.18,17530.0,44.9172,44.9338,44.909,44.9255,17530.0
2018-08-24 12:50:00,54.18,54.18,54.16,54.17,50698.0,44.9255,44.9255,44.909,44.9172,50698.0
2018-08-24 12:55:00,54.18,54.18,54.16,54.17,14969.0,44.9255,44.9255,44.909,44.9172,14969.0
2018-08-24 13:00:00,54.17,54.21,54.16,54.2,19205.0,44.9172,44.9504,44.909,44.9421,19205.0
2018-08-24 13:05:00,54.2,54.21,54.18,54.19,31652.0,44.9421,44.9504,44.9255,44.9338,31652.0
2018-08-24 13:10:00,54.19,54.2,54.17,54.18,17659.0,44.9338,44.9421,44.9172,44.9255,17659.0
2018-08-24 13:15:00,54.19,54.19,54.16,54.16,22261.0,44.9338,44.9338,44.909,44.909,22261.0
2018-08-24 13:20:00,54.17,54.17,54.16,54.16,8492.0,44.9172,44.9172,44.909,44.909,8492.0
2018-08-24 13:25:00,54.16,54.18,54.15,54.17,98612.0,44.909,44.9255,44.9007,44.9172,98612.0
2018-08-24 13:30:00,54.17,54.17,54.12,54.12,23004.0,44.9172,44.9172,44.8758,44.8758,23004.0
2018-08-24 13:35:00,54.12,54.13,54.1,54.12,18766.0,44.8758,44.8841,44.8592,44.8758,18766.0
2018-08-24 13:40:00,54.12,54.13,54.1,54.13,104514.0,44.8758,44.8841,44.8592,44.8841,104514.0
2018-08-24 13:45:00,54.13,54.13,54.09,54.12,482227.0,44.8841,44.8841,44.8509,44.8758,482227.0
2018-08-24 13:50:00,54.12,54.12,54.1,54.1,50355.0,44.8758,44.8758,44.8592,44.8592,50355.0
2018-08-24 13:55:00,54.11,54.13,54.1,54.13,81156.0,44.8675,44.8841,44.8592,44.8841,81156.0
2018-08-24 14:00:00,54.13,54.14,54.11,54.11,20309.0,44.8841,44.8924,44.8675,44.8675,20309.0
2018-08-24 14:05:00,54.12,54.12,54.09,54.11,25077.0,44.8758,44.8758,44.8509,44.8675,25077.0
2018-08-24 14:10:00,54.11,54.11,54.09,54.1,21174.0,44.8675,44.8675,44.8509,44.8592,21174.0
2018-08-24 14:15:00,54.1,54.12,54.09,54.09,17128.0,44.8592,44.8758,44.8509,44.8509,17128.0
2018-08-24 14:20:00,54.09,54.12,54.09,54.11,48343.0,44.8509,44.8758,44.8509,44.8675,48343.0
2018-08-24 14:25:00,54.1,54.11,54.07,54.09,58082.0,44.8592,44.8675,44.8343,44.8509,58082.0
2018-08-24 14:30:00,54.09,54.1,54.08,54.09,65788.0,44.8509,44.8592,44.8426,44.8509,65788.0
2018-08-24 14:35:00,54.08,54.1,54.08,54.09,20238.0,44.8426,44.8592,44.8426,44.8509,20238.0
2018-08-24 14:40:00,54.09,54.13,54.09,54.12,72503.0,44.8509,44.8841,44.8509,44.8758,72503.0
2018-08-24 14:45:00,54.12,54.14,54.12,54.13,47161.0,44.8758,44.8924,44.8758,44.8841,47161.0
2018-08-24 14:50:00,54.14,54.14,54.11,54.11,29409.0,44.8924,44.8924,44.8675,44.8675,29409.0
2018-08-24 14:55:00,54.11,54.13,54.1,54.11,51413.0,44.8675,44.8841,44.8592,44.8675,51413.0
2018-08-24 15:00:00,54.11,54.11,54.07,54.09,30057.0,44.8675,44.8675,44.8343,44.8509,30057.0
2018-08-24 15:05:00,54.1,54.11,54.08,54.09,17234.0,44.8592,44.8675,44.8426,44.8509,17234.0
2018-08-24 15:10:00,54.09,54.11,54.08,54.11,24495.0,44.8509,44.8675,44.8426,44.8675,24495.0
2018-08-24 15:15:00,54.11,54.14,54.11,54.14,114942.0,44.8675,44.8924,44.8675,44.8924,114942.0
2018-08-24 15:20:00,54.13,54.14,54.1,54.11,36845.0,44.8841,44.8924,44.8592,44.8675,36845.0
2018-08-24 15:25:00,54.11,54.11,54.09,54.1,18433.0,44.8675,44.8675,44.8509,44.8592,18433.0
2018-08-24 15:30:00,54.1,54.12,54.08,54.1,141755.0,44.8592,44.8758,44.8426,44.8592,141755.0
2018-08-24 15:35:00,54.1,54.1,54.06,54.09,145703.0,44.8592,44.8592,44.826,44.8509,145703.0
2018-08-24 15:40:00,54.1,54.11,54.09,54.1,183950.0,44.8592,44.8675,44.8509,44.8592,183950.0
2018-08-24 15:45:00,54.09,54.12,54.08,54.1,109287.0,44.8509,44.8758,44.8426,44.8592,109287.0
2018-08-24 15:50:00,54.1,54.1,54.07,54.09,577413.0,44.8592,44.8592,44.8343,44.8509,577413.0
2018-08-24 15:55:00,54.09,54.1,54.03,54.05,1465073.0,44.8509,44.8592,44.8012,44.8177,1465073.0
2018-08-27 09:30:00,54.15,54.32,54.15,54.19,536088.0,44.9007,45.0416,44.9007,44.9338,536088.0
2018-08-27 09:35:00,54.19,54.29,54.17,54.25,360316.0,44.9338,45.0167,44.9172,44.9836,360316.0
2018-08-27 09:40:00,54.25,54.29,54.2,54.24,316159.0,44.9836,45.0167,44.9421,44.9753,316159.0
2018-08-27 09:45:00,54.25,54.29,54.21,54.25,203369.0,44.9836,45.0167,44.9504,44.9836,203369.0
2018-08-27 09:50:00,54.25,54.27,54.2,54.22,259072.0,44.9836,45.0002,44.9421,44.9587,259072.0
2018-08-27 09:55:00,54.21,54.22,54.15,54.18,305802.0,44.9504,44.9587,44.9007,44.9255,305802.0
2018-08-27 10:00:00,54.17,54.19,54.08,54.1,275567.0,44.9172,44.9338,44.8426,44.8592,275567.0
2018-08-27 10:05:00,54.09,54.11,54.06,54.07,254983.0,44.8509,44.8675,44.826,44.8343,254983.0
2018-08-27 10:10:00,54.07,54.07,54.04,54.05,228286.0,44.8343,44.8343,44.8094,44.8177,228286.0
2018-08-27 10:15:00,54.04,54.09,54.04,54.05,250317.0,44.8094,44.8509,44.8094,44.8177,250317.0
2018-08-27 10:20:00,54.05,54.08,54.04,54.06,125321.0,44.8177,44.8426,44.8094,44.826,125321.0
2018-08-27 10:25:00,54.06,54.08,54.05,54.05,150673.0,44.826,44.8426,44.8177,44.8177,150673.0
2018-08-27 10:30:00,54.06,54.06,53.96,53.97,395246.0,44.826,44.826,44.7431,44.7514,395246.0
2018-08-27 10:35:00,53.97,53.97,53.88,53.91,458056.0,44.7514,44.7514,44.6768,44.7017,458056.0
2018-08-27 10:40:00,53.9,53.96,53.89,53.96,157529.0,44.6934,44.7431,44.6851,44.7431,157529.0
2018-08-27 10:45:00,53.96,53.97,53.92,53.93,128320.0,44.7431,44.7514,44.7099,44.7182,128320.0
2018-08-27 10:50:00,53.94,53.99,53.93,53.99,95230.0,44.7265,44.768,44.7182,44.768,95230.0
2018-08-27 10:55:00,53.99,54.01,53.97,53.97,58976.0,44.768,44.7846,44.7514,44.7514,58976.0
2018-08-27 11:00:00,53.98,54.0,53.97,53.99,60315.0,44.7597,44.7763,44.7514,44.768,60315.0
2018-08-27 11:05:00,53.99,54.0,53.96,54.0,119499.0,44.768,44.7763,44.7431,44.7763,119499.0
2018-08-27 11:10:00,53.99,54.0,53.97,53.98,69389.0,44.768,44.7763,44.7514,44.7597,69389.0
2018-08-27 11:15:00,53.98,54.01,53.97,53.98,66045.0,44.7597,44.7846,44.7514,44.7597,66045.0
2018-08-27 11:20:00,53.98,54.0,53.97,53.99,79984.0,44.7597,44.7763,44.7514,44.768,79984.0
2018-08-27 11:25:00,54.0,54.03,53.97,54.03,68256.0,44.7763,44.8012,44.7514,44.8012,68256.0
2018-08-27 11:30:00,54.03,54.04,54.02,54.03,102809.0,44.8012,44.8094,44.7929,44.8012,102809.0
2018-08-27 11:35:00,54.03,54.03,53.99,53.99,87718.0,44.8012,44.8012,44.768,44.768,87718.0
2018-08-27 11:40:00,53.99,54.04,53.99,54.03,80671.0,44.768,44.8094,44.768,44.8012,80671.0
2018-08-27 11:45:00,54.03,54.08,54.02,54.08,113349.0,44.8012,44.8426,44.7929,44.8426,113349.0
2018-08-27 11:50:00,54.07,54.09,54.07,54.07,84796.0,44.8343,44.8509,44.8343,44.8343,84796.0
2018-08-27 11:55:00,54.07,54.09,54.05,54.09,198093.0,44.8343,44.8509,44.8177,44.8509,198093.0
2018-08-27 12:00:00,54.08,54.09,54.06,54.08,38638.0,44.8426,44.8509,44.826,44.8426,38638.0
2018-08-27 12:05:00,54.08,54.08,54.05,54.07,32763.0,44.8426,44.8426,44.8177,44.8343,32763.0
2018-08-27 12:10:00,54.07,54.09,54.06,54.08,63474.0,44.8343,44.8509,44.826,44.8426,63474.0
2018-08-27 12:15:00,54.08,54.08,54.06,54.08,33261.0,44.8426,44.8426,44.826,44.8426,33261.0
2018-08-27 12:20:00,54.08,54.09,54.06,54.07,58934.0,44.8426,44.8509,44.826,44.8343,58934.0
2018-08-27 12:25:00,54.07,54.07,54.06,54.07,23646.0,44.8343,44.8343,44.826,44.8343,23646.0
2018-08-27 12:30:00,54.07,54.08,54.06,54.07,56490.0,44.8343,44.8426,44.826,44.8343,56490.0
2018-08-27 12:35:00,54.07,54.09,54.06,54.08,66236.0,44.8343,44.8509,44.826,44.8426,66236.0
2018-08-27 12:40:00,54.07,54.09,54.07,54.08,19342.0,44.8343,44.8509,44.8343,44.8426,19342.0
2018-08-27 12:45:00,54.09,54.1,54.08,54.08,23164.0,44.8509,44.8592,44.8426,44.8426,23164.0
2018-08-27 12:50:00,54.09,54.11,54.09,54.11,53062.0,44.8509,44.8675,44.8509,44.8675,53062.0
2018-08-27 12:55:00,54.11,54.11,54.09,54.11,15997.0,44.8675,44.8675,44.8509,44.8675,15997.0
2018-08-27 13:00:00,54.11,54.12,54.1,54.11,38273.0,44.8675,44.8758,44.8592,44.8675,38273.0
2018-08-27 13:05:00,54.11,54.11,54.07,54.08,47362.0,44.8675,44.8675,44.8343,44.8426,47362.0
2018-08-27 13:10:00,54.08,54.11,54.07,54.09,44740.0,44.8426,44.8675,44.8343,44.8509,44740.0
2018-08-27 13:15:00,54.1,54.11,54.09,54.1,79423.0,44.8592,44.8675,44.8509,44.8592,79423.0
2018-08-27 13:20:00,54.11,54.12,54.08,54.09,43078.0,44.8675,44.8758,44.8426,44.8509,43078.0
2018-08-27 13:25:00,54.09,54.09,54.06,54.07,64659.0,44.8509,44.8509,44.826,44.8343,64659.0
2018-08-27 13:30:00,54.07,54.09,54.07,54.08,37767.0,44.8343,44.8509,44.8343,44.8426,37767.0
2018-08-27 13:35:00,54.08,54.08,54.07,54.08,27195.0,44.8426,44.8426,44.8343,44.8426,27195.0
2018-08-27 13:40:00,54.08,54.08,54.06,54.06,33347.0,44.8426,44.8426,44.826,44.826,33347.0
2018-08-27 13:45:00,54.06,54.08,54.06,54.08,65548.0,44.826,44.8426,44.826,44.8426,65548.0
2018-08-27 13:50:00,54.08,54.08,54.05,54.05,64473.0,44.8426,44.8426,44.8177,44.8177,64473.0
2018-08-27 13:55:00,54.05,54.08,54.04,54.08,75134.0,44.8177,44.8426,44.8094,44.8426,75134.0
2018-08-27 14:00:00,54.08,54.09,54.05,54.06,31804.0,44.8426,44.8509,44.8177,44.826,31804.0
2018-08-27 14:05:00,54.07,54.07,54.04,54.05,49521.0,44.8343,44.8343,44.8094,44.8177,49521.0
2018-08-27 14:10:00,54.05,54.08,54.05,54.07,45759.0,44.8177,44.8426,44.8177,44.8343,45759.0
2018-08-27 14:15:00,54.08,54.08,54.06,54.08,36707.0,44.8426,44.8426,44.826,44.8426,36707.0
2018-08-27 14:20:00,54.08,54.09,54.07,54.08,54094.0,44.8426,44.8509,44.8343,44.8426,54094.0
2018-08-27 14:25:00,54.08,54.1,54.08,54.1,46257.0,44.8426,44.8592,44.8426,44.8592,46257.0
2018-08-27 14:30:00,54.09,54.14,54.09,54.12,66054.0,44.8509,44.8924,44.8509,44.8758,66054.0
2018-08-27 14:35:00,54.12,54.13,54.11,54.12,99371.0,44.8758,44.8841,44.8675,44.8758,99371.0
2018-08-27 14:40:00,54.12,54.12,54.08,54.08,115935.0,44.8758,44.8758,44.8426,44.8426,115935.0
2018-08-27 14:45:00,54.09,54.11,54.08,54.09,135686.0,44.8509,44.8675,44.8426,44.8509,135686.0
2018-08-27 14:50:00,54.09,54.11,54.08,54.1,45083.0,44.8509,44.8675,44.8426,44.8592,45083.0
2018-08-27 14:55:00,54.1,54.11,54.08,54.09,22562.0,44.8592,44.8675,44.8426,44.8509,22562.0
2018-08-27 15:00:00,54.08,54.09,54.06,54.06,65773.0,44.8426,44.8509,44.826,44.826,65773.0
2018-08-27 15:05:00,54.07,54.08,54.06,54.08,55087.0,44.8343,44.8426,44.826,44.8426,55087.0
2018-08-27 15:10:00,54.08,54.08,54.04,54.04,68901.0,44.8426,44.8426,44.8094,44.8094,68901.0
2018-08-27 15:15:00,54.04,54.06,54.03,54.05,65405.0,44.8094,44.826,44.8012,44.8177,65405.0
2018-08-27 15:20:00,54.04,54.05,54.03,54.05,74590.0,44.8094,44.8177,44.8012,44.8177,74590.0
2018-08-27 15:25:00,54.05,54.05,54.04,54.05,48060.0,44.8177,44.8177,44.8094,44.8177,48060.0
2018-08-27 15:30:00,54.04,54.06,54.03,54.05,178157.0,44.8094,44.826,44.8012,44.8177,178157.0
2018-08-27 15:35:00,54.05,54.07,54.04,54.06,158044.0,44.8177,44.8343,44.8094,44.826,158044.0
2018-08-27 15:40:00,54.06,54.08,54.06,54.07,84911.0,44.826,44.8426,44.826,44.8343,84911.0
2018-08-27 15:45:00,54.07,54.09,54.05,54.09,156166.0,44.8343,44.8509,44.8177,44.8509,156166.0
2018-08-27 15:50:00,54.08,54.09,54.06,54.07,157070.0,44.8426,44.8509,44.826,44.8343,157070.0
2018-08-27 15:55:00,54.06,54.09,54.05,54.08,823307.0,44.826,44.8509,44.8177,44.8426,823307.0
2018-08-28 09:30:00,54.08,54.25,54.05,54.14,367937.0,44.8426,44.9836,44.8177,44.8924,367937.0
2018-08-28 09:35:00,54.15,54.21,54.11,54.12,338156.0,44.9007,44.9504,44.8675,44.8758,338156.0
2018-08-28 09:40:00,54.11,54.15,54.04,54.09,326622.0,44.8675,44.9007,44.8094,44.8509,326622.0
2018-08-28 09:45:00,54.09,54.2,54.09,54.16,240888.0,44.8509,44.9421,44.8509,44.909,240888.0
2018-08-28 09:50:00,54.17,54.18,54.11,54.12,163494.0,44.9172,44.9255,44.8675,44.8758,163494.0
2018-08-28 09:55:00,54.12,54.16,54.11,54.12,243759.0,44.8758,44.909,44.8675,44.8758,243759.0
2018-08-28 10:00:00,54.12,54.15,54.1,54.13,157981.0,44.8758,44.9007,44.8592,44.8841,157981.0
2018-08-28 10:05:00,54.12,54.12,54.06,54.06,197977.0,44.8758,44.8758,44.826,44.826,197977.0
2018-08-28 10:10:00,54.06,54.06,53.98,53.98,165339.0,44.826,44.826,44.7597,44.7597,165339.0
2018-08-28 10:15:00,53.98,53.98,53.91,53.94,221477.0,44.7597,44.7597,44.7017,44.7265,221477.0
2018-08-28 10:20:00,53.94,53.99,53.91,53.99,159484.0,44.7265,44.768,44.7017,44.768,159484.0
2018-08-28 10:25:00,54.0,54.01,53.95,53.98,370708.0,44.7763,44.7846,44.7348,44.7597,370708.0
2018-08-28 10:30:00,53.98,54.04,53.98,54.01,255005.0,44.7597,44.8094,44.7597,44.7846,255005.0
2018-08-28 10:35:00,54.01,54.04,54.0,54.0,97810.0,44.7846,44.8094,44.7763,44.7763,97810.0
2018-08-28 10:40:00,54.0,54.03,53.98,54.02,216041.0,44.7763,44.8012,44.7597,44.7929,216041.0
2018-08-28 10:45:00,54.02,54.03,53.98,54.0,89233.0,44.7929,44.8012,44.7597,44.7763,89233.0
2018-08-28 10:50:00,54.0,54.03,53.99,54.01,64678.0,44.7763,44.8012,44.768,44.7846,64678.0
2018-08-28 10:55:00,54.0,54.04,53.99,54.02,141303.0,44.7763,44.8094,44.768,44.7929,141303.0
2018-08-28 11:00:00,54.02,54.04,54.0,54.01,149119.0,44.7929,44.8094,44.7763,44.7846,149119.0
2018-08-28 11:05:00,54.01,54.04,54.0,54.03,411420.0,44.7846,44.8094,44.7763,44.8012,411420.0
2018-08-28 11:10:00,54.03,54.07,54.02,54.07,140561.0,44.8012,44.8343,44.7929,44.8343,140561.0
2018-08-28 11:15:00,54.07,54.07,54.03,54.03,111529.0,44.8343,44.8343,44.8012,44.8012,111529.0
2018-08-28 11:20:00,54.04,54.05,54.01,54.03,72590.0,44.8094,44.8177,44.7846,44.8012,72590.0
2018-08-28 11:25:00,54.03,54.06,54.02,54.05,136824.0,44.8012,44.826,44.7929,44.8177,136824.0
2018-08-28 11:30:00,54.04,54.07,54.03,54.05,478492.0,44.8094,44.8343,44.8012,44.8177,478492.0
2018-08-28 11:35:00,54.05,54.06,54.02,54.04,220427.0,44.8177,44.826,44.7929,44.8094,220427.0
2018-08-28 11:40:00,54.04,54.06,54.02,54.05,166125.0,44.8094,44.826,44.7929,44.8177,166125.0
2018-08-28 11:45:00,54.05,54.07,54.03,54.05,249495.0,44.8177,44.8343,44.8012,44.8177,249495.0
2018-08-28 11:50:00,54.04,54.05,54.0,54.02,229453.0,44.8094,44.8177,44.7763,44.7929,229453.0
2018-08-28 11:55:00,54.02,54.02,53.98,53.99,123900.0,44.7929,44.7929,44.7597,44.768,123900.0
2018-08-28 12:00:00,53.99,54.01,53.98,54.0,82101.0,44.768,44.7846,44.7597,44.7763,82101.0
2018-08-28 12:05:00,54.0,54.01,53.98,53.99,90879.0,44.7763,44.7846,44.7597,44.768,90879.0
2018-08-28 12:10:00,53.99,54.0,53.97,53.99,42635.0,44.768,44.7763,44.7514,44.768,42635.0
2018-08-28 12:15:00,53.99,54.03,53.99,54.02,39100.0,44.768,44.8012,44.768,44.7929,39100.0
2018-08-28 12:20:00,54.02,54.02,54.0,54.01,37100.0,44.7929,44.7929,44.7763,44.7846,37100.0
2018-08-28 12:25:00,54.01,54.03,54.01,54.02,39021.0,44.7846,44.8012,44.7846,44.7929,39021.0
2018-08-28 12:30:00,54.02,54.03,54.0,54.02,40542.0,44.7929,44.8012,44.7763,44.7929,40542.0
2018-08-28 12:35:00,54.03,54.03,54.01,54.02,36636.0,44.8012,44.8012,44.7846,44.7929,36636.0
2018-08-28 12:40:00,54.02,54.02,54.01,54.01,34955.0,44.7929,44.7929,44.7846,44.7846,34955.0
2018-08-28 12:45:00,54.01,54.02,54.0,54.01,45810.0,44.7846,44.7929,44.7763,44.7846,45810.0
2018-08-28 12:50:00,54.01,54.03,54.01,54.01,39975.0,44.7846,44.8012,44.7846,44.7846,39975.0
2018-08-28 12:55:00,54.02,54.02,54.0,54.01,36900.0,44.7929,44.7929,44.7763,44.7846,36900.0
2018-08-28 13:00:00,54.0,54.01,53.99,54.0,35515.0,44.7763,44.7846,44.768,44.7763,35515.0
2018-08-28 13:05:00,54.01,54.01,53.99,54.01,41522.0,44.7846,44.7846,44.768,44.7846,41522.0
2018-08-28 13:10:00,54.01,54.01,53.99,53.99,23162.0,44.7846,44.7846,44.768,44.768,23162.0
2018-08-28 13:15:00,53.99,54.02,53.99,54.02,52912.0,44.768,44.7929,44.768,44.7929,52912.0
2018-08-28 13:20:00,54.02,54.03,54.01,54.03,80500.0,44.7929,44.8012,44.7846,44.8012,80500.0
2018-08-28 13:25:00,54.03,54.03,54.01,54.02,53050.0,44.8012,44.8012,44.7846,44.7929,53050.0
2018-08-28 13:30:00,54.02,54.02,54.0,54.01,22521.0,44.7929,44.7929,44.7763,44.7846,22521.0
2018-08-28 13:35:00,54.0,54.02,53.99,54.02,32403.0,44.7763,44.7929,44.768,44.7929,32403.0
2018-08-28 13:40:00,54.02,54.03,54.01,54.02,31604.0,44.7929,44.8012,44.7846,44.7929,31604.0
2018-08-28 13:45:00,54.02,54.03,54.01,54.01,46830.0,44.7929,44.8012,44.7846,44.7846,46830.0
2018-08-28 13:50:00,54.01,54.04,54.01,54.03,28084.0,44.7846,44.8094,44.7846,44.8012,28084.0
2018-08-28 13:55:00,54.02,54.03,54.0,54.0,16613.0,44.7929,44.8012,44.7763,44.7763,16613.0
2018-08-28 14:00:00,54.0,54.01,53.99,54.0,65674.0,44.7763,44.7846,44.768,44.7763,65674.0
2018-08-28 14:05:00,54.01,54.02,54.0,54.01,15634.0,44.7846,44.7929,44.7763,44.7846,15634.0
2018-08-28 14:10:00,54.01,54.01,53.99,53.99,42421.0,44.7846,44.7846,44.768,44.768,42421.0
2018-08-28 14:15:00,53.99,54.0,53.97,53.98,39645.0,44.768,44.7763,44.7514,44.7597,39645.0
2018-08-28 14:20:00,53.98,53.99,53.97,53.97,146144.0,44.7597,44.768,44.7514,44.7514,146144.0
2018-08-28 14:25:00,53.96,54.0,53.96,53.98,84362.0,44.7431,44.7763,44.7431,44.7597,84362.0
2018-08-28 14:30:00,53.99,53.99,53.97,53.98,65102.0,44.768,44.768,44.7514,44.7597,65102.0
2018-08-28 14:35:00,53.98,53.99,53.94,53.94,100082.0,44.7597,44.768,44.7265,44.7265,100082.0
2018-08-28 14:40:00,53.94,53.96,53.93,53.95,60839.0,44.7265,44.7431,44.7182,44.7348,60839.0
2018-08-28 14:45:00,53.95,53.97,53.94,53.95,38988.0,44.7348,44.7514,44.7265,44.7348,38988.0
2018-08-28 14:50:00,53.95,53.96,53.93,53.94,36977.0,44.7348,44.7431,44.7182,44.7265,36977.0
2018-08-28 14:55:00,53.94,53.96,53.93,53.96,40471.0,44.7265,44.7431,44.7182,44.7431,40471.0
2018-08-28 15:00:00,53.96,53.96,53.92,53.93,64104.0,44.7431,44.7431,44.7099,44.7182,64104.0
2018-08-28 15:05:00,53.93,53.95,53.92,53.92,51456.0,44.7182,44.7348,44.7099,44.7099,51456.0
2018-08-28 15:10:00,53.93,53.94,53.91,53.93,412158.0,44.7182,44.7265,44.7017,44.7182,412158.0
2018-08-28 15:15:00,53.93,53.94,53.9,53.91,64494.0,44.7182,44.7265,44.6934,44.7017,64494.0
2018-08-28 15:20:00,53.91,53.91,53.87,53.88,55903.0,44.7017,44.7017,44.6685,44.6768,55903.0
2018-08-28 15:25:00,53.88,53.91,53.88,53.9,143605.0,44.6768,44.7017,44.6768,44.6934,143605.0
2018-08-28 15:30:00,53.9,53.91,53.88,53.9,123246.0,44.6934,44.7017,44.6768,44.6934,123246.0
2018-08-28 15:35:00,53.89,53.9,53.88,53.89,95390.0,44.6851,44.6934,44.6768,44.6851,95390.0
2018-08-28 15:40:00,53.89,53.9,53.86,53.86,91064.0,44.6851,44.6934,44.6602,44.6602,91064.0
2018-08-28 15:45:00,53.86,53.87,53.84,53.85,402555.0,44.6602,44.6685,44.6436,44.6519,402555.0
2018-08-28 15:50:00,53.85,53.89,53.83,53.89,552450.0,44.6519,44.6851,44.6353,44.6851,552450.0
2018-08-28 15:55:00,53.89,53.93,53.87,53.92,984067.0,44.6851,44.7182,44.6685,44.7099,984067.0
2018-08-29 09:30:00,53.99,54.02,53.93,53.97,147319.0,44.768,44.7929,44.7182,44.7514,147319.0
2018-08-29 09:35:00,53.96,54.02,53.92,53.93,215789.0,44.7431,44.7929,44.7099,44.7182,215789.0
2018-08-29 09:40:00,53.93,53.95,53.88,53.94,217684.0,44.7182,44.7348,44.6768,44.7265,217684.0
2018-08-29 09:45:00,53.94,53.99,53.92,53.98,115394.0,44.7265,44.768,44.7099,44.7597,115394.0
2018-08-29 09:50:00,53.98,54.03,53.96,54.01,249774.0,44.7597,44.8012,44.7431,44.7846,249774.0
2018-08-29 09:55:00,54.0,54.04,53.98,54.0,90028.0,44.7763,44.8094,44.7597,44.7763,90028.0
2018-08-29 10:00:00,54.0,54.0,53.97,53.99,200777.0,44.7763,44.7763,44.7514,44.768,200777.0
2018-08-29 10:05:00,53.99,54.01,53.96,54.0,79784.0,44.768,44.7846,44.7431,44.7763,79784.0
2018-08-29 10:10:00,54.01,54.02,53.92,53.92,474010.0,44.7846,44.7929,44.7099,44.7099,474010.0
2018-08-29 10:15:00,53.92,53.94,53.85,53.87,371396.0,44.7099,44.7265,44.6519,44.6685,371396.0
2018-08-29 10:20:00,53.87,53.91,53.85,53.89,133393.0,44.6685,44.7017,44.6519,44.6851,133393.0
2018-08-29 10:25:00,53.89,53.94,53.88,53.94,94007.0,44.6851,44.7265,44.6768,44.7265,94007.0
2018-08-29 10:30:00,53.94,53.96,53.91,53.91,33156.0,44.7265,44.7431,44.7017,44.7017,33156.0
2018-08-29 10:35:00,53.92,53.96,53.91,53.95,38384.0,44.7099,44.7431,44.7017,44.7348,38384.0
2018-08-29 10:40:00,53.94,53.97,53.93,53.97,33938.0,44.7265,44.7514,44.7182,44.7514,33938.0
2018-08-29 10:45:00,53.97,53.98,53.93,53.93,54412.0,44.7514,44.7597,44.7182,44.7182,54412.0
2018-08-29 10:50:00,53.93,53.96,53.91,53.95,62553.0,44.7182,44.7431,44.7017,44.7348,62553.0
2018-08-29 10:55:00,53.96,53.98,53.94,53.97,110537.0,44.7431,44.7597,44.7265,44.7514,110537.0
2018-08-29 11:00:00,53.96,54.0,53.95,53.97,38157.0,44.7431,44.7763,44.7348,44.7514,38157.0
2018-08-29 11:05:00,53.97,53.99,53.96,53.98,18508.0,44.7514,44.768,44.7431,44.7597,18508.0
2018-08-29 11:10:00,53.99,54.03,53.98,54.02,43962.0,44.768,44.8012,44.7597,44.7929,43962.0
2018-08-29 11:15:00,54.01,54.07,54.01,54.06,139587.0,44.7846,44.8343,44.7846,44.826,139587.0
2018-08-29 11:20:00,54.06,54.06,54.01,54.03,63810.0,44.826,44.826,44.7846,44.8012,63810.0
2018-08-29 11:25:00,54.03,54.05,54.01,54.04,62748.0,44.8012,44.8177,44.7846,44.8094,62748.0
2018-08-29 11:30:00,54.05,54.06,54.03,54.04,125232.0,44.8177,44.826,44.8012,44.8094,125232.0
2018-08-29 11:35:00,54.04,54.04,54.02,54.03,32979.0,44.8094,44.8094,44.7929,44.8012,32979.0
2018-08-29 11:40:00,54.03,54.03,54.01,54.02,74452.0,44.8012,44.8012,44.7846,44.7929,74452.0
2018-08-29 11:45:00,54.03,54.05,54.01,54.04,37457.0,44.8012,44.8177,44.7846,44.8094,37457.0
2018-08-29 11:50:00,54.05,54.06,54.03,54.04,54600.0,44.8177,44.826,44.8012,44.8094,54600.0
2018-08-29 11:55:00,54.04,54.06,54.02,54.05,43797.0,44.8094,44.826,44.7929,44.8177,43797.0
2018-08-29 12:00:00,54.05,54.07,54.0,54.02,91538.0,44.8177,44.8343,44.7763,44.7929,91538.0
2018-08-29 12:05:00,54.01,54.05,54.0,54.05,235716.0,44.7846,44.8177,44.7763,44.8177,235716.0
2018-08-29 12:10:00,54.05,54.05,54.02,54.03,104748.0,44.8177,44.8177,44.7929,44.8012,104748.0
2018-08-29 12:15:00,54.02,54.03,53.98,53.99,18824.0,44.7929,44.8012,44.7597,44.768,18824.0
2018-08-29 12:20:00,53.98,54.02,53.98,54.02,33089.0,44.7597,44.7929,44.7597,44.7929,33089.0
2018-08-29 12:25:00,54.02,54.03,54.0,54.01,36426.0,44.7929,44.8012,44.7763,44.7846,36426.0
2018-08-29 12:30:00,54.01,54.06,54.0,54.04,48313.0,44.7846,44.826,44.7763,44.8094,48313.0
2018-08-29 12:35:00,54.04,54.06,54.03,54.06,32917.0,44.8094,44.826,44.8012,44.826,32917.0
2018-08-29 12:40:00,54.05,54.06,54.02,54.03,45505.0,44.8177,44.826,44.7929,44.8012,45505.0
2018-08-29 12:45:00,54.03,54.03,54.0,54.01,80749.0,44.8012,44.8012,44.7763,44.7846,80749.0
2018-08-29 12:50:00,54.01,54.02,54.0,54.0,17209.0,44.7846,44.7929,44.7763,44.7763,17209.0
2018-08-29 12:55:00,54.0,54.0,53.97,53.98,60050.0,44.7763,44.7763,44.7514,44.7597,60050.0
2018-08-29 13:00:00,53.98,53.99,53.96,53.98,52867.0,44.7597,44.768,44.7431,44.7597,52867.0
2018-08-29 13:05:00,53.98,53.99,53.98,53.98,10361.0,44.7597,44.768,44.7597,44.7597,10361.0
2018-08-29 13:10:00,53.98,53.99,53.96,53.97,40491.0,44.7597,44.768,44.7431,44.7514,40491.0
2018-08-29 13:15:00,53.97,53.98,53.94,53.95,74043.0,44.7514,44.7597,44.7265,44.7348,74043.0
2018-08-29 13:20:00,53.95,53.95,53.92,53.93,27670.0,44.7348,44.7348,44.7099,44.7182,27670.0
2018-08-29 13:25:00,53.93,53.96,53.92,53.95,31198.0,44.7182,44.7431,44.7099,44.7348,31198.0
2018-08-29 13:30:00,53.95,53.97,53.94,53.96,91872.0,44.7348,44.7514,44.7265,44.7431,91872.0
2018-08-29 13:35:00,53.96,53.96,53.93,53.93,134795.0,44.7431,44.7431,44.7182,44.7182,134795.0
2018-08-29 13:40:00,53.93,53.94,53.91,53.92,27045.0,44.7182,44.7265,44.7017,44.7099,27045.0
2018-08-29 13:45:00,53.91,53.93,53.91,53.93,67285.0,44.7017,44.7182,44.7017,44.7182,67285.0
2018-08-29 13:50:00,53.93,53.94,53.9,53.92,50833.0,44.7182,44.7265,44.6934,44.7099,50833.0
2018-08-29 13:55:00,53.92,53.93,53.9,53.9,144933.0,44.7099,44.7182,44.6934,44.6934,144933.0
2018-08-29 14:00:00,53.9,53.91,53.89,53.91,40878.0,44.6934,44.7017,44.6851,44.7017,40878.0
2018-08-29 14:05:00,53.91,53.95,53.91,53.93,78011.0,44.7017,44.7348,44.7017,44.7182,78011.0
2018-08-29 14:10:00,53.94,53.94,53.91,53.91,196741.0,44.7265,44.7265,44.7017,44.7017,196741.0
2018-08-29 14:15:00,53.92,53.93,53.9,53.91,174268.0,44.7099,44.7182,44.6934,44.7017,174268.0
2018-08-29 14:20:00,53.9,53.9,53.87,53.88,62492.0,44.6934,44.6934,44.6685,44.6768,62492.0
2018-08-29 14:25:00,53.87,53.9,53.87,53.9,49747.0,44.6685,44.6934,44.6685,44.6934,49747.0
2018-08-29 14:30:00,53.9,53.92,53.9,53.91,183999.0,44.6934,44.7099,44.6934,44.7017,183999.0
2018-08-29 14:35:00,53.91,53.93,53.91,53.92,94333.0,44.7017,44.7182,44.7017,44.7099,94333.0
2018-08-29 14:40:00,53.92,53.92,53.9,53.91,55136.0,44.7099,44.7099,44.6934,44.7017,55136.0
2018-08-29 14:45:00,53.91,53.92,53.9,53.91,63425.0,44.7017,44.7099,44.6934,44.7017,63425.0
2018-08-29 14:50:00,53.91,53.92,53.9,53.91,50215.0,44.7017,44.7099,44.6934,44.7017,50215.0
2018-08-29 14:55:00,53.92,53.94,53.91,53.93,215611.0,44.7099,44.7265,44.7017,44.7182,215611.0
2018-08-29 15:00:00,53.94,53.94,53.92,53.93,29487.0,44.7265,44.7265,44.7099,44.7182,29487.0
2018-08-29 15:05:00,53.93,53.95,53.92,53.94,157632.0,44.7182,44.7348,44.7099,44.7265,157632.0
2018-08-29 15:10:00,53.93,53.95,53.93,53.95,22394.0,44.7182,44.7348,44.7182,44.7348,22394.0
2018-08-29 15:15:00,53.95,53.96,53.94,53.96,40366.0,44.7348,44.7431,44.7265,44.7431,40366.0
2018-08-29 15:20:00,53.95,53.96,53.94,53.95,67868.0,44.7348,44.7431,44.7265,44.7348,67868.0
2018-08-29 15:25:00,53.95,53.97,53.94,53.96,112520.0,44.7348,44.7514,44.7265,44.7431,112520.0
2018-08-29 15:30:00,53.96,53.98,53.95,53.98,233264.0,44.7431,44.7597,44.7348,44.7597,233264.0
2018-08-29 15:35:00,53.98,53.98,53.96,53.97,77177.0,44.7597,44.7597,44.7431,44.7514,77177.0
2018-08-29 15:40:00,53.97,53.98,53.96,53.98,96182.0,44.7514,44.7597,44.7431,44.7597,96182.0
2018-08-29 15:45:00,53.98,53.98,53.94,53.96,141838.0,44.7597,44.7597,44.7265,44.7431,141838.0
2018-08-29 15:50:00,53.96,53.97,53.94,53.95,385378.0,44.7431,44.7514,44.7265,44.7348,385378.0
2018-08-29 15:55:00,53.95,53.97,53.93,53.96,693705.0,44.7348,44.7514,44.7182,44.7431,693705.0
2018-08-30 09:30:00,53.89,53.98,53.82,53.88,503201.0,44.6851,44.7597,44.627,44.6768,503201.0
2018-08-30 09:35:00,53.89,53.97,53.88,53.96,308369.0,44.6851,44.7514,44.6768,44.7431,308369.0
2018-08-30 09:40:00,53.96,53.99,53.91,53.97,472491.0,44.7431,44.768,44.7017,44.7514,472491.0
2018-08-30 09:45:00,53.97,53.98,53.93,53.95,202711.0,44.7514,44.7597,44.7182,44.7348,202711.0
2018-08-30 09:50:00,53.95,53.98,53.92,53.98,295363.0,44.7348,44.7597,44.7099,44.7597,295363.0
2018-08-30 09:55:00,53.97,53.99,53.94,53.96,174549.0,44.7514,44.768,44.7265,44.7431,174549.0
2018-08-30 10:00:00,53.96,54.01,53.95,54.01,730934.0,44.7431,44.7846,44.7348,44.7846,730934.0
2018-08-30 10:05:00,54.0,54.07,54.0,54.04,282758.0,44.7763,44.8343,44.7763,44.8094,282758.0
2018-08-30 10:10:00,54.04,54.04,54.0,54.03,114242.0,44.8094,44.8094,44.7763,44.8012,114242.0
2018-08-30 10:15:00,54.03,54.04,53.99,53.99,113523.0,44.8012,44.8094,44.768,44.768,113523.0
2018-08-30 10:20:00,54.0,54.02,53.97,53.98,135934.0,44.7763,44.7929,44.7514,44.7597,135934.0
2018-08-30 10:25:00,53.98,54.0,53.92,53.94,184599.0,44.7597,44.7763,44.7099,44.7265,184599.0
2018-08-30 10:30:00,53.94,53.98,53.92,53.98,113298.0,44.7265,44.7597,44.7099,44.7597,113298.0
2018-08-30 10:35:00,53.98,54.0,53.97,53.98,87108.0,44.7597,44.7763,44.7514,44.7597,87108.0
2018-08-30 10:40:00,53.98,54.0,53.96,53.97,55083.0,44.7597,44.7763,44.7431,44.7514,55083.0
2018-08-30 10:45:00,53.97,53.97,53.91,53.92,153458.0,44.7514,44.7514,44.7017,44.7099,153458.0
2018-08-30 10:50:00,53.91,53.92,53.88,53.89,31333.0,44.7017,44.7099,44.6768,44.6851,31333.0
2018-08-30 10:55:00,53.89,53.93,53.88,53.92,106250.0,44.6851,44.7182,44.6768,44.7099,106250.0
2018-08-30 11:00:00,53.92,53.94,53.89,53.9,82068.0,44.7099,44.7265,44.6851,44.6934,82068.0
2018-08-30 11:05:00,53.9,53.92,53.89,53.91,107049.0,44.6934,44.7099,44.6851,44.7017,107049.0
2018-08-30 11:10:00,53.91,53.92,53.9,53.91,97164.0,44.7017,44.7099,44.6934,44.7017,97164.0
2018-08-30 11:15:00,53.91,53.92,53.86,53.87,71633.0,44.7017,44.7099,44.6602,44.6685,71633.0
2018-08-30 11:20:00,53.86,53.89,53.85,53.88,165734.0,44.6602,44.6851,44.6519,44.6768,165734.0
2018-08-30 11:25:00,53.88,53.88,53.85,53.85,63433.0,44.6768,44.6768,44.6519,44.6519,63433.0
2018-08-30 11:30:00,53.86,53.89,53.85,53.88,46082.0,44.6602,44.6851,44.6519,44.6768,46082.0
2018-08-30 11:35:00,53.88,53.88,53.85,53.85,33231.0,44.6768,44.6768,44.6519,44.6519,33231.0
2018-08-30 11:40:00,53.85,53.88,53.84,53.84,74895.0,44.6519,44.6768,44.6436,44.6436,74895.0
2018-08-30 11:45:00,53.84,53.85,53.83,53.84,57271.0,44.6436,44.6519,44.6353,44.6436,57271.0
2018-08-30 11:50:00,53.84,53.85,53.82,53.84,48392.0,44.6436,44.6519,44.627,44.6436,48392.0
2018-08-30 11:55:00,53.85,53.86,53.84,53.86,16591.0,44.6519,44.6602,44.6436,44.6602,16591.0
2018-08-30 12:00:00,53.86,53.88,53.85,53.85,21967.0,44.6602,44.6768,44.6519,44.6519,21967.0
2018-08-30 12:05:00,53.86,53.86,53.84,53.84,12726.0,44.6602,44.6602,44.6436,44.6436,12726.0
2018-08-30 12:10:00,53.84,53.85,53.82,53.84,49569.0,44.6436,44.6519,44.627,44.6436,49569.0
2018-08-30 12:15:00,53.84,53.84,53.83,53.84,13448.0,44.6436,44.6436,44.6353,44.6436,13448.0
2018-08-30 12:20:00,53.84,53.84,53.82,53.82,23168.0,44.6436,44.6436,44.627,44.627,23168.0
2018-08-30 12:25:00,53.82,53.83,53.81,53.82,41138.0,44.627,44.6353,44.6187,44.627,41138.0
2018-08-30 12:30:00,53.83,53.85,53.83,53.84,16376.0,44.6353,44.6519,44.6353,44.6436,16376.0
2018-08-30 12:35:00,53.85,53.86,53.83,53.83,48448.0,44.6519,44.6602,44.6353,44.6353,48448.0
2018-08-30 12:40:00,53.84,53.85,53.83,53.84,20756.0,44.6436,44.6519,44.6353,44.6436,20756.0
2018-08-30 12:45:00,53.84,53.84,53.83,53.84,20718.0,44.6436,44.6436,44.6353,44.6436,20718.0
2018-08-30 12:50:00,53.84,53.86,53.83,53.84,68528.0,44.6436,44.6602,44.6353,44.6436,68528.0
2018-08-30 12:55:00,53.84,53.86,53.84,53.86,22935.0,44.6436,44.6602,44.6436,44.6602,22935.0
2018-08-30 13:00:00,53.86,53.88,53.85,53.87,29197.0,44.6602,44.6768,44.6519,44.6685,29197.0
2018-08-30 13:05:00,53.87,53.88,53.86,53.88,30555.0,44.6685,44.6768,44.6602,44.6768,30555.0
2018-08-30 13:10:00,53.88,53.88,53.86,53.87,92325.0,44.6768,44.6768,44.6602,44.6685,92325.0
2018-08-30 13:15:00,53.87,53.88,53.86,53.87,69348.0,44.6685,44.6768,44.6602,44.6685,69348.0
2018-08-30 13:20:00,53.88,53.89,53.87,53.88,23522.0,44.6768,44.6851,44.6685,44.6768,23522.0
2018-08-30 13:25:00,53.88,53.89,53.87,53.89,12900.0,44.6768,44.6851,44.6685,44.6851,12900.0
2018-08-30 13:30:00,53.89,53.89,53.87,53.89,26630.0,44.6851,44.6851,44.6685,44.6851,26630.0
2018-08-30 13:35:00,53.89,53.89,53.85,53.86,373000.0,44.6851,44.6851,44.6519,44.6602,373000.0
2018-08-30 13:40:00,53.86,53.88,53.84,53.87,29992.0,44.6602,44.6768,44.6436,44.6685,29992.0
2018-08-30 13:45:00,53.88,53.89,53.87,53.88,24927.0,44.6768,44.6851,44.6685,44.6768,24927.0
2018-08-30 13:50:00,53.89,53.92,53.88,53.91,45650.0,44.6851,44.7099,44.6768,44.7017,45650.0
2018-08-30 13:55:00,53.91,53.92,53.87,53.88,43387.0,44.7017,44.7099,44.6685,44.6768,43387.0
2018-08-30 14:00:00,53.88,53.89,53.87,53.88,17670.0,44.6768,44.6851,44.6685,44.6768,17670.0
2018-08-30 14:05:00,53.88,53.88,53.84,53.86,52556.0,44.6768,44.6768,44.6436,44.6602,52556.0
2018-08-30 14:10:00,53.85,53.86,53.84,53.86,41585.0,44.6519,44.6602,44.6436,44.6602,41585.0
2018-08-30 14:15:00,53.86,53.87,53.75,53.75,324192.0,44.6602,44.6685,44.569,44.569,324192.0
2018-08-30 14:20:00,53.76,53.79,53.71,53.76,153324.0,44.5773,44.6022,44.5358,44.5773,153324.0
2018-08-30 14:25:00,53.75,53.78,53.74,53.76,414271.0,44.569,44.5939,44.5607,44.5773,414271.0
2018-08-30 14:30:00,53.76,53.82,53.75,53.82,137874.0,44.5773,44.627,44.569,44.627,137874.0
2018-08-30 14:35:00,53.82,53.82,53.77,53.79,89543.0,44.627,44.627,44.5856,44.6022,89543.0
2018-08-30 14:40:00,53.79,53.79,53.76,53.78,92216.0,44.6022,44.6022,44.5773,44.5939,92216.0
2018-08-30 14:45:00,53.77,53.8,53.77,53.78,134716.0,44.5856,44.6104,44.5856,44.5939,134716.0
2018-08-30 14:50:00,53.78,53.79,53.74,53.75,106741.0,44.5939,44.6022,44.5607,44.569,106741.0
2018-08-30 14:55:00,53.75,53.75,53.72,53.74,127881.0,44.569,44.569,44.5441,44.5607,127881.0
2018-08-30 15:00:00,53.75,53.75,53.69,53.73,137728.0,44.569,44.569,44.5192,44.5524,137728.0
2018-08-30 15:05:00,53.73,53.76,53.71,53.72,221596.0,44.5524,44.5773,44.5358,44.5441,221596.0
2018-08-30 15:10:00,53.73,53.75,53.7,53.72,97521.0,44.5524,44.569,44.5275,44.5441,97521.0
2018-08-30 15:15:00,53.72,53.74,53.69,53.7,159717.0,44.5441,44.5607,44.5192,44.5275,159717.0
2018-08-30 15:20:00,53.7,53.72,53.69,53.71,84149.0,44.5275,44.5441,44.5192,44.5358,84149.0
2018-08-30 15:25:00,53.7,53.73,53.69,53.72,130213.0,44.5275,44.5524,44.5192,44.5441,130213.0
2018-08-30 15:30:00,53.72,53.77,53.71,53.77,197133.0,44.5441,44.5856,44.5358,44.5856,197133.0
2018-08-30 15:35:00,53.77,53.78,53.72,53.78,451244.0,44.5856,44.5939,44.5441,44.5939,451244.0
2018-08-30 15:40:00,53.77,53.81,53.76,53.8,407071.0,44.5856,44.6187,44.5773,44.6104,407071.0
2018-08-30 15:45:00,53.8,53.82,53.79,53.8,247890.0,44.6104,44.627,44.6022,44.6104,247890.0
2018-08-30 15:50:00,53.8,53.82,53.79,53.81,319474.0,44.6104,44.627,44.6022,44.6187,319474.0
2018-08-30 15:55:00,53.81,53.84,53.8,53.81,564611.0,44.6187,44.6436,44.6104,44.6187,564611.0
2018-08-31 09:30:00,53.8,53.89,53.77,53.82,238604.0,44.6104,44.6851,44.5856,44.627,238604.0
2018-08-31 09:35:00,53.82,53.84,53.77,53.77,155534.0,44.627,44.6436,44.5856,44.5856,155534.0
2018-08-31 09:40:00,53.77,53.81,53.74,53.79,168877.0,44.5856,44.6187,44.5607,44.6022,168877.0
2018-08-31 09:45:00,53.79,53.84,53.79,53.82,195326.0,44.6022,44.6436,44.6022,44.627,195326.0
2018-08-31 09:50:00,53.82,53.85,53.8,53.84,181920.0,44.627,44.6519,44.6104,44.6436,181920.0
2018-08-31 09:55:00,53.83,53.87,53.82,53.86,91846.0,44.6353,44.6685,44.627,44.6602,91846.0
2018-08-31 10:00:00,53.85,53.91,53.84,53.89,66408.0,44.6519,44.7017,44.6436,44.6851,66408.0
2018-08-31 10:05:00,53.89,53.95,53.89,53.93,52192.0,44.6851,44.7348,44.6851,44.7182,52192.0
2018-08-31 10:10:00,53.93,53.94,53.9,53.93,63485.0,44.7182,44.7265,44.6934,44.7182,63485.0
2018-08-31 10:15:00,53.93,53.95,53.91,53.93,52538.0,44.7182,44.7348,44.7017,44.7182,52538.0
2018-08-31 10:20:00,53.93,53.96,53.92,53.96,55425.0,44.7182,44.7431,44.7099,44.7431,55425.0
2018-08-31 10:25:00,53.96,53.97,53.89,53.91,64621.0,44.7431,44.7514,44.6851,44.7017,64621.0
2018-08-31 10:30:00,53.91,53.94,53.9,53.92,120796.0,44.7017,44.7265,44.6934,44.7099,120796.0
2018-08-31 10:35:00,53.93,53.95,53.91,53.92,781134.0,44.7182,44.7348,44.7017,44.7099,781134.0
2018-08-31 10:40:00,53.92,53.92,53.86,53.87,96516.0,44.7099,44.7099,44.6602,44.6685,96516.0
2018-08-31 10:45:00,53.86,53.88,53.84,53.88,159018.0,44.6602,44.6768,44.6436,44.6768,159018.0
2018-08-31 10:50:00,53.87,53.89,53.85,53.89,138698.0,44.6685,44.6851,44.6519,44.6851,138698.0
2018-08-31 10:55:00,53.89,53.92,53.87,53.91,121659.0,44.6851,44.7099,44.6685,44.7017,121659.0
2018-08-31 11:00:00,53.91,53.92,53.89,53.91,184068.0,44.7017,44.7099,44.6851,44.7017,184068.0
2018-08-31 11:05:00,53.91,53.93,53.88,53.9,96542.0,44.7017,44.7182,44.6768,44.6934,96542.0
2018-08-31 11:10:00,53.9,53.91,53.86,53.88,78903.0,44.6934,44.7017,44.6602,44.6768,78903.0
2018-08-31 11:15:00,53.88,53.89,53.84,53.85,71717.0,44.6768,44.6851,44.6436,44.6519,71717.0
2018-08-31 11:20:00,53.84,53.86,53.8,53.83,120200.0,44.6436,44.6602,44.6104,44.6353,120200.0
2018-08-31 11:25:00,53.82,53.83,53.79,53.8,102194.0,44.627,44.6353,44.6022,44.6104,102194.0
2018-08-31 11:30:00,53.8,53.84,53.8,53.82,44393.0,44.6104,44.6436,44.6104,44.627,44393.0
2018-08-31 11:35:00,53.82,53.85,53.8,53.83,26729.0,44.627,44.6519,44.6104,44.6353,26729.0
2018-08-31 11:40:00,53.83,53.83,53.79,53.8,28804.0,44.6353,44.6353,44.6022,44.6104,28804.0
2018-08-31 11:45:00,53.8,53.8,53.76,53.76,45905.0,44.6104,44.6104,44.5773,44.5773,45905.0
2018-08-31 11:50:00,53.77,53.79,53.75,53.76,60289.0,44.5856,44.6022,44.569,44.5773,60289.0
2018-08-31 11:55:00,53.76,53.77,53.73,53.76,66934.0,44.5773,44.5856,44.5524,44.5773,66934.0
2018-08-31 12:00:00,53.76,53.77,53.73,53.73,118224.0,44.5773,44.5856,44.5524,44.5524,118224.0
2018-08-31 12:05:00,53.73,53.75,53.71,53.73,61015.0,44.5524,44.569,44.5358,44.5524,61015.0
2018-08-31 12:10:00,53.72,53.74,53.7,53.7,66369.0,44.5441,44.5607,44.5275,44.5275,66369.0
2018-08-31 12:15:00,53.7,53.72,53.7,53.71,37530.0,44.5275,44.5441,44.5275,44.5358,37530.0
2018-08-31 12:20:00,53.71,53.71,53.69,53.7,65919.0,44.5358,44.5358,44.5192,44.5275,65919.0
2018-08-31 12:25:00,53.7,53.7,53.66,53.66,300518.0,44.5275,44.5275,44.4944,44.4944,300518.0
2018-08-31 12:30:00,53.66,53.66,53.59,53.6,303094.0,44.4944,44.4944,44.4363,44.4446,303094.0
2018-08-31 12:35:00,53.6,53.63,53.6,53.63,64037.0,44.4446,44.4695,44.4446,44.4695,64037.0
2018-08-31 12:40:00,53.63,53.66,53.62,53.64,71475.0,44.4695,44.4944,44.4612,44.4778,71475.0
2018-08-31 12:45:00,53.64,53.66,53.63,53.65,229817.0,44.4778,44.4944,44.4695,44.4861,229817.0
2018-08-31 12:50:00,53.65,53.65,53.63,53.64,64684.0,44.4861,44.4861,44.4695,44.4778,64684.0
2018-08-31 12:55:00,53.64,53.66,53.63,53.66,13600.0,44.4778,44.4944,44.4695,44.4944,13600.0
2018-08-31 13:00:00,53.65,53.65,53.61,53.61,226125.0,44.4861,44.4861,44.4529,44.4529,226125.0
2018-08-31 13:05:00,53.61,53.61,53.58,53.59,184599.0,44.4529,44.4529,44.428,44.4363,184599.0
2018-08-31 13:10:00,53.6,53.61,53.59,53.61,193484.0,44.4446,44.4529,44.4363,44.4529,193484.0
2018-08-31 13:15:00,53.61,53.62,53.6,53.61,79020.0,44.4529,44.4612,44.4446,44.4529,79020.0
2018-08-31 13:20:00,53.61,53.63,53.6,53.63,103111.0,44.4529,44.4695,44.4446,44.4695,103111.0
2018-08-31 13:25:00,53.62,53.63,53.61,53.61,10701.0,44.4612,44.4695,44.4529,44.4529,10701.0
2018-08-31 13:30:00,53.61,53.61,53.59,53.61,84103.0,44.4529,44.4529,44.4363,44.4529,84103.0
2018-08-31 13:35:00,53.62,53.63,53.6,53.62,79445.0,44.4612,44.4695,44.4446,44.4612,79445.0
2018-08-31 13:40:00,53.62,53.64,53.6,53.63,23598.0,44.4612,44.4778,44.4446,44.4695,23598.0
2018-08-31 13:45:00,53.62,53.64,53.61,53.64,23945.0,44.4612,44.4778,44.4529,44.4778,23945.0
2018-08-31 13:50:00,53.64,53.65,53.63,53.64,21679.0,44.4778,44.4861,44.4695,44.4778,21679.0
2018-08-31 13:55:00,53.63,53.65,53.62,53.65,19030.0,44.4695,44.4861,44.4612,44.4861,19030.0
2018-08-31 14:00:00,53.65,53.65,53.62,53.63,34959.0,44.4861,44.4861,44.4612,44.4695,34959.0
2018-08-31 14:05:00,53.63,53.64,53.6,53.61,27094.0,44.4695,44.4778,44.4446,44.4529,27094.0
2018-08-31 14:10:00,53.61,53.62,53.59,53.61,32051.0,44.4529,44.4612,44.4363,44.4529,32051.0
2018-08-31 14:15:00,53.6,53.6,53.58,53.6,21769.0,44.4446,44.4446,44.428,44.4446,21769.0
2018-08-31 14:20:00,53.6,53.61,53.56,53.56,50808.0,44.4446,44.4529,44.4114,44.4114,50808.0
2018-08-31 14:25:00,53.56,53.58,53.55,53.57,38922.0,44.4114,44.428,44.4031,44.4197,38922.0
2018-08-31 14:30:00,53.57,53.6,53.56,53.6,29378.0,44.4197,44.4446,44.4114,44.4446,29378.0
2018-08-31 14:35:00,53.59,53.61,53.59,53.6,33360.0,44.4363,44.4529,44.4363,44.4446,33360.0
2018-08-31 14:40:00,53.6,53.62,53.59,53.62,39780.0,44.4446,44.4612,44.4363,44.4612,39780.0
2018-08-31 14:45:00,53.62,53.63,53.61,53.62,22219.0,44.4612,44.4695,44.4529,44.4612,22219.0
2018-08-31 14:50:00,53.61,53.64,53.59,53.61,49899.0,44.4529,44.4778,44.4363,44.4529,49899.0
2018-08-31 14:55:00,53.61,53.63,53.6,53.6,52706.0,44.4529,44.4695,44.4446,44.4446,52706.0
2018-08-31 15:00:00,53.61,53.65,53.6,53.65,67623.0,44.4529,44.4861,44.4446,44.4861,67623.0
2018-08-31 15:05:00,53.65,53.66,53.64,53.65,37347.0,44.4861,44.4944,44.4778,44.4861,37347.0
2018-08-31 15:10:00,53.65,53.67,53.64,53.66,38118.0,44.4861,44.5026,44.4778,44.4944,38118.0
2018-08-31 15:15:00,53.66,53.68,53.65,53.68,96421.0,44.4944,44.5109,44.4861,44.5109,96421.0
2018-08-31 15:20:00,53.68,53.68,53.63,53.64,261402.0,44.5109,44.5109,44.4695,44.4778,261402.0
2018-08-31 15:25:00,53.64,53.65,53.61,53.63,102229.0,44.4778,44.4861,44.4529,44.4695,102229.0
2018-08-31 15:30:00,53.63,53.72,53.62,53.72,381764.0,44.4695,44.5441,44.4612,44.5441,381764.0
2018-08-31 15:35:00,53.71,53.78,53.71,53.78,383178.0,44.5358,44.5939,44.5358,44.5939,383178.0
2018-08-31 15:40:00,53.77,53.8,53.75,53.77,503456.0,44.5856,44.6104,44.569,44.5856,503456.0
2018-08-31 15:45:00,53.78,53.8,53.74,53.77,253037.0,44.5939,44.6104,44.5607,44.5856,253037.0
2018-08-31 15:50:00,53.78,53.83,53.77,53.8,544321.0,44.5939,44.6353,44.5856,44.6104,544321.0
2018-08-31 15:55:00,53.81,53.86,53.79,53.81,913075.0,44.6187,44.6602,44.6022,44.6187,913075.0
2018-09-04 09:30:00,53.71,53.84,53.67,53.76,294708.0,44.5358,44.6436,44.5026,44.5773,294708.0
2018-09-04 09:35:00,53.76,53.86,53.74,53.82,274774.0,44.5773,44.6602,44.5607,44.627,274774.0
2018-09-04 09:40:00,53.82,53.82,53.74,53.75,265203.0,44.627,44.627,44.5607,44.569,265203.0
2018-09-04 09:45:00,53.75,53.76,53.71,53.71,203835.0,44.569,44.5773,44.5358,44.5358,203835.0
2018-09-04 09:50:00,53.72,53.8,53.69,53.78,145968.0,44.5441,44.6104,44.5192,44.5939,145968.0
2018-09-04 09:55:00,53.78,53.82,53.75,53.82,123615.0,44.5939,44.627,44.569,44.627,123615.0
2018-09-04 10:00:00,53.82,53.87,53.8,53.8,178338.0,44.627,44.6685,44.6104,44.6104,178338.0
2018-09-04 10:05:00,53.8,53.88,53.8,53.86,137251.0,44.6104,44.6768,44.6104,44.6602,137251.0
2018-09-04 10:10:00,53.86,53.91,53.86,53.9,126556.0,44.6602,44.7017,44.6602,44.6934,126556.0
2018-09-04 10:15:00,53.91,53.92,53.88,53.9,122565.0,44.7017,44.7099,44.6768,44.6934,122565.0
2018-09-04 10:20:00,53.91,53.93,53.88,53.91,124776.0,44.7017,44.7182,44.6768,44.7017,124776.0
2018-09-04 10:25:00,53.91,53.92,53.88,53.9,61130.0,44.7017,44.7099,44.6768,44.6934,61130.0
2018-09-04 10:30:00,53.9,53.94,53.9,53.91,132216.0,44.6934,44.7265,44.6934,44.7017,132216.0
2018-09-04 10:35:00,53.91,53.91,53.86,53.87,94413.0,44.7017,44.7017,44.6602,44.6685,94413.0
2018-09-04 10:40:00,53.86,53.87,53.84,53.87,136326.0,44.6602,44.6685,44.6436,44.6685,136326.0
2018-09-04 10:45:00,53.86,53.92,53.83,53.91,191820.0,44.6602,44.7099,44.6353,44.7017,191820.0
2018-09-04 10:50:00,53.9,53.91,53.83,53.86,73074.0,44.6934,44.7017,44.6353,44.6602,73074.0
2018-09-04 10:55:00,53.86,53.87,53.83,53.86,50797.0,44.6602,44.6685,44.6353,44.6602,50797.0
2018-09-04 11:00:00,53.87,53.87,53.81,53.82,146663.0,44.6685,44.6685,44.6187,44.627,146663.0
2018-09-04 11:05:00,53.82,53.84,53.8,53.8,216824.0,44.627,44.6436,44.6104,44.6104,216824.0
2018-09-04 11:10:00,53.81,53.82,53.79,53.82,79093.0,44.6187,44.627,44.6022,44.627,79093.0
2018-09-04 11:15:00,53.82,53.84,53.81,53.83,84255.0,44.627,44.6436,44.6187,44.6353,84255.0
2018-09-04 11:20:00,53.84,53.86,53.81,53.82,70398.0,44.6436,44.6602,44.6187,44.627,70398.0
2018-09-04 11:25:00,53.82,53.84,53.8,53.84,117510.0,44.627,44.6436,44.6104,44.6436,117510.0
2018-09-04 11:30:00,53.84,53.84,53.81,53.84,155199.0,44.6436,44.6436,44.6187,44.6436,155199.0
2018-09-04 11:35:00,53.84,53.86,53.82,53.85,46818.0,44.6436,44.6602,44.627,44.6519,46818.0
2018-09-04 11:40:00,53.84,53.86,53.82,53.85,77445.0,44.6436,44.6602,44.627,44.6519,77445.0
2018-09-04 11:45:00,53.85,53.86,53.82,53.85,54830.0,44.6519,44.6602,44.627,44.6519,54830.0
2018-09-04 11:50:00,53.85,53.87,53.83,53.83,89628.0,44.6519,44.6685,44.6353,44.6353,89628.0
2018-09-04 11:55:00,53.84,53.84,53.8,53.81,128681.0,44.6436,44.6436,44.6104,44.6187,128681.0
2018-09-04 12:00:00,53.82,53.82,53.76,53.77,117202.0,44.627,44.627,44.5773,44.5856,117202.0
2018-09-04 12:05:00,53.76,53.77,53.71,53.72,38227.0,44.5773,44.5856,44.5358,44.5441,38227.0
2018-09-04 12:10:00,53.72,53.74,53.7,53.72,81530.0,44.5441,44.5607,44.5275,44.5441,81530.0
2018-09-04 12:15:00,53.71,53.73,53.71,53.73,190099.0,44.5358,44.5524,44.5358,44.5524,190099.0
2018-09-04 12:20:00,53.73,53.74,53.7,53.71,70646.0,44.5524,44.5607,44.5275,44.5358,70646.0
2018-09-04 12:25:00,53.71,53.71,53.68,53.71,45873.0,44.5358,44.5358,44.5109,44.5358,45873.0
2018-09-04 12:30:00,53.71,53.71,53.66,53.66,43054.0,44.5358,44.5358,44.4944,44.4944,43054.0
2018-09-04 12:35:00,53.66,53.69,53.64,53.66,52370.0,44.4944,44.5192,44.4778,44.4944,52370.0
2018-09-04 12:40:00,53.66,53.69,53.66,53.68,50309.0,44.4944,44.5192,44.4944,44.5109,50309.0
2018-09-04 12:45:00,53.68,53.74,53.67,53.73,59570.0,44.5109,44.5607,44.5026,44.5524,59570.0
2018-09-04 12:50:00,53.73,53.75,53.72,53.73,35565.0,44.5524,44.569,44.5441,44.5524,35565.0
2018-09-04 12:55:00,53.73,53.74,53.71,53.72,26039.0,44.5524,44.5607,44.5358,44.5441,26039.0
2018-09-04 13:00:00,53.72,53.75,53.7,53.71,141367.0,44.5441,44.569,44.5275,44.5358,141367.0
2018-09-04 13:05:00,53.7,53.71,53.68,53.7,26018.0,44.5275,44.5358,44.5109,44.5275,26018.0
2018-09-04 13:10:00,53.7,53.72,53.69,53.72,23594.0,44.5275,44.5441,44.5192,44.5441,23594.0
2018-09-04 13:15:00,53.72,53.72,53.67,53.68,40345.0,44.5441,44.5441,44.5026,44.5109,40345.0
2018-09-04 13:20:00,53.69,53.7,53.68,53.69,16967.0,44.5192,44.5275,44.5109,44.5192,16967.0
2018-09-04 13:25:00,53.7,53.7,53.67,53.68,16283.0,44.5275,44.5275,44.5026,44.5109,16283.0
2018-09-04 13:30:00,53.68,53.7,53.67,53.7,39190.0,44.5109,44.5275,44.5026,44.5275,39190.0
2018-09-04 13:35:00,53.7,53.72,53.69,53.7,43539.0,44.5275,44.5441,44.5192,44.5275,43539.0
2018-09-04 13:40:00,53.69,53.73,53.69,53.7,44429.0,44.5192,44.5524,44.5192,44.5275,44429.0
2018-09-04 13:45:00,53.7,53.72,53.68,53.72,57393.0,44.5275,44.5441,44.5109,44.5441,57393.0
2018-09-04 13:50:00,53.71,53.72,53.69,53.69,123009.0,44.5358,44.5441,44.5192,44.5192,123009.0
2018-09-04 13:55:00,53.69,53.7,53.67,53.69,49390.0,44.5192,44.5275,44.5026,44.5192,49390.0
2018-09-04 14:00:00,53.69,53.72,53.68,53.7,27665.0,44.5192,44.5441,44.5109,44.5275,27665.0
2018-09-04 14:05:00,53.71,53.72,53.68,53.69,59547.0,44.5358,44.5441,44.5109,44.5192,59547.0
2018-09-04 14:10:00,53.69,53.71,53.68,53.69,29479.0,44.5192,44.5358,44.5109,44.5192,29479.0
2018-09-04 14:15:00,53.69,53.7,53.65,53.65,46780.0,44.5192,44.5275,44.4861,44.4861,46780.0
2018-09-04 14:20:00,53.65,53.69,53.64,53.69,128846.0,44.4861,44.5192,44.4778,44.5192,128846.0
2018-09-04 14:25:00,53.68,53.74,53.67,53.73,69742.0,44.5109,44.5607,44.5026,44.5524,69742.0
2018-09-04 14:30:00,53.73,53.74,53.71,53.73,20308.0,44.5524,44.5607,44.5358,44.5524,20308.0
2018-09-04 14:35:00,53.73,53.74,53.72,53.73,25592.0,44.5524,44.5607,44.5441,44.5524,25592.0
2018-09-04 14:40:00,53.73,53.73,53.7,53.7,43387.0,44.5524,44.5524,44.5275,44.5275,43387.0
2018-09-04 14:45:00,53.71,53.71,53.68,53.69,48321.0,44.5358,44.5358,44.5109,44.5192,48321.0
2018-09-04 14:50:00,53.69,53.7,53.67,53.7,51077.0,44.5192,44.5275,44.5026,44.5275,51077.0
2018-09-04 14:55:00,53.7,53.72,53.68,53.7,93335.0,44.5275,44.5441,44.5109,44.5275,93335.0
2018-09-04 15:00:00,53.71,53.71,53.67,53.69,43288.0,44.5358,44.5358,44.5026,44.5192,43288.0
2018-09-04 15:05:00,53.69,53.7,53.67,53.69,132491.0,44.5192,44.5275,44.5026,44.5192,132491.0
2018-09-04 15:10:00,53.7,53.7,53.64,53.65,64946.0,44.5275,44.5275,44.4778,44.4861,64946.0
2018-09-04 15:15:00,53.65,53.66,53.61,53.61,83272.0,44.4861,44.4944,44.4529,44.4529,83272.0
2018-09-04 15:20:00,53.62,53.64,53.61,53.63,171378.0,44.4612,44.4778,44.4529,44.4695,171378.0
2018-09-04 15:25:00,53.63,53.64,53.62,53.63,68650.0,44.4695,44.4778,44.4612,44.4695,68650.0
2018-09-04 15:30:00,53.63,53.64,53.6,53.63,123554.0,44.4695,44.4778,44.4446,44.4695,123554.0
2018-09-04 15:35:00,53.63,53.64,53.62,53.62,138832.0,44.4695,44.4778,44.4612,44.4612,138832.0
2018-09-04 15:40:00,53.63,53.63,53.57,53.57,213492.0,44.4695,44.4695,44.4197,44.4197,213492.0
2018-09-04 15:45:00,53.58,53.61,53.56,53.58,306515.0,44.428,44.4529,44.4114,44.428,306515.0
2018-09-04 15:50:00,53.58,53.6,53.56,53.6,636367.0,44.428,44.4446,44.4114,44.4446,636367.0
2018-09-04 15:55:00,53.59,53.68,53.58,53.67,990083.0,44.4363,44.5109,44.428,44.5026,990083.0
2018-09-05 09:30:00,53.55,53.62,53.49,53.62,240747.0,44.4031,44.4612,44.3534,44.4612,240747.0
2018-09-05 09:35:00,53.63,53.64,53.58,53.63,334175.0,44.4695,44.4778,44.428,44.4695,334175.0
2018-09-05 09:40:00,53.63,53.72,53.62,53.67,148975.0,44.4695,44.5441,44.4612,44.5026,148975.0
2018-09-05 09:45:00,53.68,53.73,53.68,53.69,106015.0,44.5109,44.5524,44.5109,44.5192,106015.0
2018-09-05 09:50:00,53.69,53.76,53.69,53.75,229212.0,44.5192,44.5773,44.5192,44.569,229212.0
2018-09-05 09:55:00,53.76,53.82,53.75,53.8,275331.0,44.5773,44.627,44.569,44.6104,275331.0
2018-09-05 10:00:00,53.8,53.96,53.78,53.93,209221.0,44.6104,44.7431,44.5939,44.7182,209221.0
2018-09-05 10:05:00,53.93,53.95,53.89,53.93,631663.0,44.7182,44.7348,44.6851,44.7182,631663.0
2018-09-05 10:10:00,53.93,53.95,53.91,53.93,114113.0,44.7182,44.7348,44.7017,44.7182,114113.0
2018-09-05 10:15:00,53.92,54.0,53.92,53.96,848326.0,44.7099,44.7763,44.7099,44.7431,848326.0
2018-09-05 10:20:00,53.97,54.01,53.94,53.98,488790.0,44.7514,44.7846,44.7265,44.7597,488790.0
2018-09-05 10:25:00,53.98,54.04,53.98,54.0,379038.0,44.7597,44.8094,44.7597,44.7763,379038.0
2018-09-05 10:30:00,54.0,54.11,53.99,54.1,201665.0,44.7763,44.8675,44.768,44.8592,201665.0
2018-09-05 10:35:00,54.1,54.12,54.07,54.12,403660.0,44.8592,44.8758,44.8343,44.8758,403660.0
2018-09-05 10:40:00,54.12,54.19,54.11,54.13,116213.0,44.8758,44.9338,44.8675,44.8841,116213.0
2018-09-05 10:45:00,54.12,54.18,54.07,54.11,230682.0,44.8758,44.9255,44.8343,44.8675,230682.0
2018-09-05 10:50:00,54.11,54.12,54.07,54.07,113701.0,44.8675,44.8758,44.8343,44.8343,113701.0
2018-09-05 10:55:00,54.08,54.09,54.03,54.06,184477.0,44.8426,44.8509,44.8012,44.826,184477.0
2018-09-05 11:00:00,54.07,54.13,54.07,54.13,116709.0,44.8343,44.8841,44.8343,44.8841,116709.0
2018-09-05 11:05:00,54.13,54.17,54.12,54.13,156519.0,44.8841,44.9172,44.8758,44.8841,156519.0
2018-09-05 11:10:00,54.12,54.15,54.09,54.14,157532.0,44.8758,44.9007,44.8509,44.8924,157532.0
2018-09-05 11:15:00,54.14,54.2,54.14,54.19,164007.0,44.8924,44.9421,44.8924,44.9338,164007.0
2018-09-05 11:20:00,54.18,54.22,54.15,54.16,72576.0,44.9255,44.9587,44.9007,44.909,72576.0
2018-09-05 11:25:00,54.16,54.17,54.09,54.11,205147.0,44.909,44.9172,44.8509,44.8675,205147.0
2018-09-05 11:30:00,54.1,54.15,54.08,54.14,176993.0,44.8592,44.9007,44.8426,44.8924,176993.0
2018-09-05 11:35:00,54.14,54.17,54.13,54.15,278455.0,44.8924,44.9172,44.8841,44.9007,278455.0
2018-09-05 11:40:00,54.15,54.15,54.12,54.12,75726.0,44.9007,44.9007,44.8758,44.8758,75726.0
2018-09-05 11:45:00,54.12,54.18,54.11,54.17,47731.0,44.8758,44.9255,44.8675,44.9172,47731.0
2018-09-05 11:50:00,54.18,54.22,54.15,54.2,134100.0,44.9255,44.9587,44.9007,44.9421,134100.0
2018-09-05 11:55:00,54.2,54.23,54.19,54.2,62429.0,44.9421,44.967,44.9338,44.9421,62429.0
2018-09-05 12:00:00,54.2,54.23,54.2,54.22,152019.0,44.9421,44.967,44.9421,44.9587,152019.0
2018-09-05 12:05:00,54.22,54.23,54.2,54.22,104564.0,44.9587,44.967,44.9421,44.9587,104564.0
2018-09-05 12:10:00,54.23,54.24,54.2,54.21,116469.0,44.967,44.9753,44.9421,44.9504,116469.0
2018-09-05 12:15:00,54.21,54.22,54.19,54.2,34742.0,44.9504,44.9587,44.9338,44.9421,34742.0
2018-09-05 12:20:00,54.21,54.22,54.19,54.2,41436.0,44.9504,44.9587,44.9338,44.9421,41436.0
2018-09-05 12:25:00,54.2,54.21,54.18,54.21,52388.0,44.9421,44.9504,44.9255,44.9504,52388.0
2018-09-05 12:30:00,54.21,54.24,54.2,54.23,112018.0,44.9504,44.9753,44.9421,44.967,112018.0
2018-09-05 12:35:00,54.23,54.24,54.22,54.23,69752.0,44.967,44.9753,44.9587,44.967,69752.0
2018-09-05 12:40:00,54.23,54.23,54.2,54.21,52048.0,44.967,44.967,44.9421,44.9504,52048.0
2018-09-05 12:45:00,54.21,54.21,54.18,54.19,234427.0,44.9504,44.9504,44.9255,44.9338,234427.0
2018-09-05 12:50:00,54.19,54.22,54.18,54.19,67928.0,44.9338,44.9587,44.9255,44.9338,67928.0
2018-09-05 12:55:00,54.19,54.21,54.17,54.18,159071.0,44.9338,44.9504,44.9172,44.9255,159071.0
2018-09-05 13:00:00,54.18,54.21,54.18,54.21,50888.0,44.9255,44.9504,44.9255,44.9504,50888.0
2018-09-05 13:05:00,54.2,54.25,54.2,54.22,79461.0,44.9421,44.9836,44.9421,44.9587,79461.0
2018-09-05 13:10:00,54.22,54.24,54.22,54.23,51599.0,44.9587,44.9753,44.9587,44.967,51599.0
2018-09-05 13:15:00,54.22,54.26,54.22,54.23,33766.0,44.9587,44.9919,44.9587,44.967,33766.0
2018-09-05 13:20:00,54.23,54.25,54.23,54.23,64786.0,44.967,44.9836,44.967,44.967,64786.0
2018-09-05 13:25:00,54.23,54.25,54.21,54.23,68292.0,44.967,44.9836,44.9504,44.967,68292.0
2018-09-05 13:30:00,54.23,54.26,54.22,54.23,50331.0,44.967,44.9919,44.9587,44.967,50331.0
2018-09-05 13:35:00,54.23,54.26,54.22,54.22,85355.0,44.967,44.9919,44.9587,44.9587,85355.0
2018-09-05 13:40:00,54.22,54.23,54.19,54.2,40747.0,44.9587,44.967,44.9338,44.9421,40747.0
2018-09-05 13:45:00,54.19,54.2,54.17,54.18,97872.0,44.9338,44.9421,44.9172,44.9255,97872.0
2018-09-05 13:50:00,54.19,54.19,54.15,54.15,60799.0,44.9338,44.9338,44.9007,44.9007,60799.0
2018-09-05 13:55:00,54.15,54.19,54.15,54.18,38869.0,44.9007,44.9338,44.9007,44.9255,38869.0
2018-09-05 14:00:00,54.17,54.2,54.17,54.2,84567.0,44.9172,44.9421,44.9172,44.9421,84567.0
2018-09-05 14:05:00,54.2,54.22,54.2,54.21,71788.0,44.9421,44.9587,44.9421,44.9504,71788.0
2018-09-05 14:10:00,54.21,54.21,54.17,54.18,71967.0,44.9504,44.9504,44.9172,44.9255,71967.0
2018-09-05 14:15:00,54.18,54.23,54.17,54.22,68941.0,44.9255,44.967,44.9172,44.9587,68941.0
2018-09-05 14:20:00,54.22,54.25,54.21,54.25,97688.0,44.9587,44.9836,44.9504,44.9836,97688.0
2018-09-05 14:25:00,54.25,54.25,54.22,54.23,71512.0,44.9836,44.9836,44.9587,44.967,71512.0
2018-09-05 14:30:00,54.22,54.23,54.2,54.23,48973.0,44.9587,44.967,44.9421,44.967,48973.0
2018-09-05 14:35:00,54.23,54.24,54.21,54.23,87072.0,44.967,44.9753,44.9504,44.967,87072.0
2018-09-05 14:40:00,54.23,54.24,54.23,54.24,38171.0,44.967,44.9753,44.967,44.9753,38171.0
2018-09-05 14:45:00,54.25,54.26,54.21,54.22,185665.0,44.9836,44.9919,44.9504,44.9587,185665.0
2018-09-05 14:50:00,54.21,54.24,54.21,54.24,43220.0,44.9504,44.9753,44.9504,44.9753,43220.0
2018-09-05 14:55:00,54.23,54.25,54.22,54.23,76869.0,44.967,44.9836,44.9587,44.967,76869.0
2018-09-05 15:00:00,54.23,54.24,54.21,54.23,102321.0,44.967,44.9753,44.9504,44.967,102321.0
2018-09-05 15:05:00,54.23,54.25,54.2,54.25,526065.0,44.967,44.9836,44.9421,44.9836,526065.0
2018-09-05 15:10:00,54.25,54.26,54.23,54.26,75270.0,44.9836,44.9919,44.967,44.9919,75270.0
2018-09-05 15:15:00,54.26,54.29,54.25,54.27,94412.0,44.9919,45.0167,44.9836,45.0002,94412.0
2018-09-05 15:20:00,54.28,54.28,54.25,54.26,157553.0,45.0085,45.0085,44.9836,44.9919,157553.0
2018-09-05 15:25:00,54.26,54.26,54.24,54.26,110986.0,44.9919,44.9919,44.9753,44.9919,110986.0
2018-09-05 15:30:00,54.26,54.29,54.25,54.28,147035.0,44.9919,45.0167,44.9836,45.0085,147035.0
2018-09-05 15:35:00,54.27,54.28,54.23,54.27,382602.0,45.0002,45.0085,44.967,45.0002,382602.0
2018-09-05 15:40:00,54.26,54.29,54.25,54.26,306502.0,44.9919,45.0167,44.9836,44.9919,306502.0
2018-09-05 15:45:00,54.26,54.27,54.23,54.24,373881.0,44.9919,45.0002,44.967,44.9753,373881.0
2018-09-05 15:50:00,54.23,54.28,54.22,54.27,426961.0,44.967,45.0085,44.9587,45.0002,426961.0
2018-09-05 15:55:00,54.27,54.32,54.27,54.3,1263816.0,45.0002,45.0416,45.0002,45.025,1263816.0
2018-09-06 09:30:00,54.31,54.31,54.16,54.19,139760.0,45.0333,45.0333,44.909,44.9338,139760.0
2018-09-06 09:35:00,54.18,54.23,54.16,54.21,224029.0,44.9255,44.967,44.909,44.9504,224029.0
2018-09-06 09:40:00,54.21,54.35,54.21,54.25,203504.0,44.9504,45.0665,44.9504,44.9836,203504.0
2018-09-06 09:45:00,54.26,54.28,54.22,54.24,105591.0,44.9919,45.0085,44.9587,44.9753,105591.0
2018-09-06 09:50:00,54.24,54.3,54.24,54.28,205729.0,44.9753,45.025,44.9753,45.0085,205729.0
2018-09-06 09:55:00,54.27,54.32,54.27,54.32,168430.0,45.0002,45.0416,45.0002,45.0416,168430.0
2018-09-06 10:00:00,54.32,54.37,54.31,54.36,132063.0,45.0416,45.0831,45.0333,45.0748,132063.0
2018-09-06 10:05:00,54.36,54.41,54.35,54.37,229457.0,45.0748,45.1162,45.0665,45.0831,229457.0
2018-09-06 10:10:00,54.38,54.38,54.27,54.29,309711.0,45.0914,45.0914,45.0002,45.0167,309711.0
2018-09-06 10:15:00,54.28,54.3,54.26,54.27,100820.0,45.0085,45.025,44.9919,45.0002,100820.0
2018-09-06 10:20:00,54.27,54.27,54.16,54.18,303672.0,45.0002,45.0002,44.909,44.9255,303672.0
2018-09-06 10:25:00,54.17,54.18,54.12,54.18,293834.0,44.9172,44.9255,44.8758,44.9255,293834.0
2018-09-06 10:30:00,54.19,54.21,54.16,54.19,131995.0,44.9338,44.9504,44.909,44.9338,131995.0
2018-09-06 10:35:00,54.19,54.26,54.19,54.24,197493.0,44.9338,44.9919,44.9338,44.9753,197493.0
2018-09-06 10:40:00,54.25,54.3,54.24,54.3,150250.0,44.9836,45.025,44.9753,45.025,150250.0
2018-09-06 10:45:00,54.29,54.3,54.23,54.27,238672.0,45.0167,45.025,44.967,45.0002,238672.0
2018-09-06 10:50:00,54.28,54.3,54.26,54.27,91527.0,45.0085,45.025,44.9919,45.0002,91527.0
2018-09-06 10:55:00,54.27,54.29,54.25,54.28,210869.0,45.0002,45.0167,44.9836,45.0085,210869.0
2018-09-06 11:00:00,54.28,54.32,54.26,54.28,82851.0,45.0085,45.0416,44.9919,45.0085,82851.0
2018-09-06 11:05:00,54.28,54.34,54.27,54.3,215989.0,45.0085,45.0582,45.0002,45.025,215989.0
2018-09-06 11:10:00,54.3,54.36,54.29,54.31,199640.0,45.025,45.0748,45.0167,45.0333,199640.0
2018-09-06 11:15:00,54.31,54.31,54.25,54.27,110799.0,45.0333,45.0333,44.9836,45.0002,110799.0
2018-09-06 11:20:00,54.27,54.34,54.27,54.33,119893.0,45.0002,45.0582,45.0002,45.0499,119893.0
2018-09-06 11:25:00,54.33,54.35,54.29,54.29,116770.0,45.0499,45.0665,45.0167,45.0167,116770.0
2018-09-06 11:30:00,54.29,54.31,54.28,54.29,175603.0,45.0167,45.0333,45.0085,45.0167,175603.0
2018-09-06 11:35:00,54.29,54.32,54.28,54.3,71306.0,45.0167,45.0416,45.0085,45.025,71306.0
2018-09-06 11:40:00,54.3,54.32,54.29,54.3,75252.0,45.025,45.0416,45.0167,45.025,75252.0
2018-09-06 11:45:00,54.29,54.33,54.29,54.33,77981.0,45.0167,45.0499,45.0167,45.0499,77981.0
2018-09-06 11:50:00,54.33,54.35,54.32,54.34,43377.0,45.0499,45.0665,45.0416,45.0582,43377.0
2018-09-06 11:55:00,54.34,54.37,54.33,54.36,137046.0,45.0582,45.0831,45.0499,45.0748,137046.0
2018-09-06 12:00:00,54.35,54.36,54.29,54.29,125161.0,45.0665,45.0748,45.0167,45.0167,125161.0
2018-09-06 12:05:00,54.29,54.31,54.29,54.31,11870.0,45.0167,45.0333,45.0167,45.0333,11870.0
2018-09-06 12:10:00,54.31,54.32,54.3,54.31,40985.0,45.0333,45.0416,45.025,45.0333,40985.0
2018-09-06 12:15:00,54.3,54.33,54.3,54.33,48592.0,45.025,45.0499,45.025,45.0499,48592.0
2018-09-06 12:20:00,54.33,54.33,54.31,54.31,108360.0,45.0499,45.0499,45.0333,45.0333,108360.0
2018-09-06 12:25:00,54.31,54.32,54.29,54.29,35802.0,45.0333,45.0416,45.0167,45.0167,35802.0
2018-09-06 12:30:00,54.3,54.32,54.29,54.31,223013.0,45.025,45.0416,45.0167,45.0333,223013.0
2018-09-06 12:35:00,54.31,54.32,54.28,54.28,117183.0,45.0333,45.0416,45.0085,45.0085,117183.0
2018-09-06 12:40:00,54.28,54.3,54.27,54.29,62245.0,45.0085,45.025,45.0002,45.0167,62245.0
2018-09-06 12:45:00,54.3,54.3,54.26,54.28,343227.0,45.025,45.025,44.9919,45.0085,343227.0
2018-09-06 12:50:00,54.28,54.29,54.27,54.27,194747.0,45.0085,45.0167,45.0002,45.0002,194747.0
2018-09-06 12:55:00,54.27,54.31,54.27,54.3,160375.0,45.0002,45.0333,45.0002,45.025,160375.0
2018-09-06 13:00:00,54.3,54.3,54.26,54.28,302280.0,45.025,45.025,44.9919,45.0085,302280.0
2018-09-06 13:05:00,54.28,54.29,54.26,54.28,137705.0,45.0085,45.0167,44.9919,45.0085,137705.0
2018-09-06 13:10:00,54.28,54.3,54.26,54.27,230371.0,45.0085,45.025,44.9919,45.0002,230371.0
2018-09-06 13:15:00,54.27,54.3,54.27,54.28,238191.0,45.0002,45.025,45.0002,45.0085,238191.0
2018-09-06 13:20:00,54.28,54.31,54.28,54.3,52562.0,45.0085,45.0333,45.0085,45.025,52562.0
2018-09-06 13:25:00,54.3,54.32,54.29,54.31,87505.0,45.025,45.0416,45.0167,45.0333,87505.0
2018-09-06 13:30:00,54.32,54.34,54.3,54.31,54061.0,45.0416,45.0582,45.025,45.0333,54061.0
2018-09-06 13:35:00,54.31,54.33,54.3,54.33,187248.0,45.0333,45.0499,45.025,45.0499,187248.0
2018-09-06 13:40:00,54.33,54.34,54.29,54.3,129060.0,45.0499,45.0582,45.0167,45.025,129060.0
2018-09-06 13:45:00,54.3,54.32,54.29,54.3,27048.0,45.025,45.0416,45.0167,45.025,27048.0
2018-09-06 13:50:00,54.3,54.31,54.29,54.3,22684.0,45.025,45.0333,45.0167,45.025,22684.0
2018-09-06 13:55:00,54.3,54.31,54.29,54.31,32909.0,45.025,45.0333,45.0167,45.0333,32909.0
2018-09-06 14:00:00,54.31,54.34,54.3,54.31,30231.0,45.0333,45.0582,45.025,45.0333,30231.0
2018-09-06 14:05:00,54.31,54.32,54.29,54.32,51286.0,45.0333,45.0416,45.0167,45.0416,51286.0
2018-09-06 14:10:00,54.33,54.35,54.32,54.35,52031.0,45.0499,45.0665,45.0416,45.0665,52031.0
2018-09-06 14:15:00,54.35,54.36,54.34,54.36,36580.0,45.0665,45.0748,45.0582,45.0748,36580.0
2018-09-06 14:20:00,54.36,54.38,54.35,54.35,148752.0,45.0748,45.0914,45.0665,45.0665,148752.0
2018-09-06 14:25:00,54.35,54.36,54.34,54.36,71663.0,45.0665,45.0748,45.0582,45.0748,71663.0
2018-09-06 14:30:00,54.35,54.39,54.35,54.39,65517.0,45.0665,45.0997,45.0665,45.0997,65517.0
2018-09-06 14:35:00,54.39,54.41,54.38,54.39,74131.0,45.0997,45.1162,45.0914,45.0997,74131.0
2018-09-06 14:40:00,54.39,54.4,54.38,54.39,44217.0,45.0997,45.108,45.0914,45.0997,44217.0
2018-09-06 14:45:00,54.4,54.42,54.39,54.39,74557.0,45.108,45.1245,45.0997,45.0997,74557.0
2018-09-06 14:50:00,54.38,54.4,54.36,54.4,106596.0,45.0914,45.108,45.0748,45.108,106596.0
2018-09-06 14:55:00,54.4,54.4,54.38,54.39,46267.0,45.108,45.108,45.0914,45.0997,46267.0
2018-09-06 15:00:00,54.39,54.44,54.38,54.43,131492.0,45.0997,45.1411,45.0914,45.1328,131492.0
2018-09-06 15:05:00,54.43,54.5,54.43,54.49,204955.0,45.1328,45.1909,45.1328,45.1826,204955.0
2018-09-06 15:10:00,54.48,54.51,54.47,54.51,143223.0,45.1743,45.1992,45.166,45.1992,143223.0
2018-09-06 15:15:00,54.5,54.51,54.47,54.47,140983.0,45.1909,45.1992,45.166,45.166,140983.0
2018-09-06 15:20:00,54.48,54.49,54.46,54.46,80159.0,45.1743,45.1826,45.1577,45.1577,80159.0
2018-09-06 15:25:00,54.46,54.5,54.44,54.5,225770.0,45.1577,45.1909,45.1411,45.1909,225770.0
2018-09-06 15:30:00,54.49,54.5,54.47,54.47,80300.0,45.1826,45.1909,45.166,45.166,80300.0
2018-09-06 15:35:00,54.47,54.48,54.46,54.47,154125.0,45.166,45.1743,45.1577,45.166,154125.0
2018-09-06 15:40:00,54.47,54.48,54.43,54.44,347181.0,45.166,45.1743,45.1328,45.1411,347181.0
2018-09-06 15:45:00,54.44,54.48,54.43,54.46,132434.0,45.1411,45.1743,45.1328,45.1577,132434.0
2018-09-06 15:50:00,54.46,54.48,54.45,54.47,384107.0,45.1577,45.1743,45.1494,45.166,384107.0
2018-09-06 15:55:00,54.47,54.48,54.44,54.48,790361.0,45.166,45.1743,45.1411,45.1743,790361.0
2018-09-07 09:30:00,54.31,54.31,54.13,54.24,221170.0,45.0333,45.0333,44.8841,44.9753,221170.0
2018-09-07 09:35:00,54.23,54.23,54.09,54.19,205378.0,44.967,44.967,44.8509,44.9338,205378.0
2018-09-07 09:40:00,54.19,54.22,54.14,54.19,318682.0,44.9338,44.9587,44.8924,44.9338,318682.0
2018-09-07 09:45:00,54.19,54.19,54.06,54.08,196778.0,44.9338,44.9338,44.826,44.8426,196778.0
2018-09-07 09:50:00,54.08,54.08,54.0,54.0,187587.0,44.8426,44.8426,44.7763,44.7763,187587.0
2018-09-07 09:55:00,54.01,54.05,53.99,54.01,149513.0,44.7846,44.8177,44.768,44.7846,149513.0
2018-09-07 10:00:00,54.01,54.06,53.99,54.03,91418.0,44.7846,44.826,44.768,44.8012,91418.0
2018-09-07 10:05:00,54.03,54.14,54.03,54.14,270252.0,44.8012,44.8924,44.8012,44.8924,270252.0
2018-09-07 10:10:00,54.14,54.2,54.13,54.19,107894.0,44.8924,44.9421,44.8841,44.9338,107894.0
2018-09-07 10:15:00,54.19,54.2,54.14,54.15,75668.0,44.9338,44.9421,44.8924,44.9007,75668.0
2018-09-07 10:20:00,54.15,54.21,54.15,54.21,172560.0,44.9007,44.9504,44.9007,44.9504,172560.0
2018-09-07 10:25:00,54.2,54.22,54.17,54.19,126577.0,44.9421,44.9587,44.9172,44.9338,126577.0
2018-09-07 10:30:00,54.19,54.22,54.18,54.22,74517.0,44.9338,44.9587,44.9255,44.9587,74517.0
2018-09-07 10:35:00,54.22,54.24,54.19,54.21,96220.0,44.9587,44.9753,44.9338,44.9504,96220.0
2018-09-07 10:40:00,54.2,54.24,54.2,54.22,50784.0,44.9421,44.9753,44.9421,44.9587,50784.0
2018-09-07 10:45:00,54.21,54.28,54.21,54.27,82688.0,44.9504,45.0085,44.9504,45.0002,82688.0
2018-09-07 10:50:00,54.27,54.33,54.26,54.32,39207.0,45.0002,45.0499,44.9919,45.0416,39207.0
2018-09-07 10:55:00,54.32,54.32,54.28,54.29,31637.0,45.0416,45.0416,45.0085,45.0167,31637.0
2018-09-07 11:00:00,54.29,54.29,54.25,54.27,49359.0,45.0167,45.0167,44.9836,45.0002,49359.0
2018-09-07 11:05:00,54.27,54.3,54.26,54.28,70845.0,45.0002,45.025,44.9919,45.0085,70845.0
2018-09-07 11:10:00,54.28,54.28,54.24,54.25,45379.0,45.0085,45.0085,44.9753,44.9836,45379.0
2018-09-07 11:15:00,54.24,54.29,54.23,54.29,93996.0,44.9753,45.0167,44.967,45.0167,93996.0
2018-09-07 11:20:00,54.29,54.31,54.26,54.3,83450.0,45.0167,45.0333,44.9919,45.025,83450.0
2018-09-07 11:25:00,54.31,54.32,54.28,54.31,147246.0,45.0333,45.0416,45.0085,45.0333,147246.0
2018-09-07 11:30:00,54.32,54.32,54.29,54.32,121456.0,45.0416,45.0416,45.0167,45.0416,121456.0
2018-09-07 11:35:00,54.32,54.38,54.32,54.38,108319.0,45.0416,45.0914,45.0416,45.0914,108319.0
2018-09-07 11:40:00,54.38,54.39,54.33,54.33,27561.0,45.0914,45.0997,45.0499,45.0499,27561.0
2018-09-07 11:45:00,54.33,54.33,54.29,54.32,43507.0,45.0499,45.0499,45.0167,45.0416,43507.0
2018-09-07 11:50:00,54.32,54.33,54.29,54.3,21877.0,45.0416,45.0499,45.0167,45.025,21877.0
2018-09-07 11:55:00,54.3,54.31,54.26,54.27,96641.0,45.025,45.0333,44.9919,45.0002,96641.0
2018-09-07 12:00:00,54.27,54.3,54.26,54.3,49523.0,45.0002,45.025,44.9919,45.025,49523.0
2018-09-07 12:05:00,54.29,54.31,54.16,54.19,438232.0,45.0167,45.0333,44.909,44.9338,438232.0
2018-09-07 12:10:00,54.19,54.24,54.18,54.23,96660.0,44.9338,44.9753,44.9255,44.967,96660.0
2018-09-07 12:15:00,54.22,54.24,54.2,54.22,170097.0,44.9587,44.9753,44.9421,44.9587,170097.0
2018-09-07 12:20:00,54.22,54.23,54.2,54.2,49371.0,44.9587,44.967,44.9421,44.9421,49371.0
2018-09-07 12:25:00,54.2,54.22,54.19,54.2,69291.0,44.9421,44.9587,44.9338,44.9421,69291.0
2018-09-07 12:30:00,54.21,54.25,54.19,54.22,135386.0,44.9504,44.9836,44.9338,44.9587,135386.0
2018-09-07 12:35:00,54.21,54.23,54.19,54.23,46648.0,44.9504,44.967,44.9338,44.967,46648.0
2018-09-07 12:40:00,54.22,54.23,54.19,54.23,56381.0,44.9587,44.967,44.9338,44.967,56381.0
2018-09-07 12:45:00,54.23,54.25,54.22,54.24,74185.0,44.967,44.9836,44.9587,44.9753,74185.0
2018-09-07 12:50:00,54.24,54.24,54.21,54.24,24940.0,44.9753,44.9753,44.9504,44.9753,24940.0
2018-09-07 12:55:00,54.24,54.26,54.22,54.25,28719.0,44.9753,44.9919,44.9587,44.9836,28719.0
2018-09-07 13:00:00,54.25,54.29,54.25,54.29,17348.0,44.9836,45.0167,44.9836,45.0167,17348.0
2018-09-07 13:05:00,54.29,54.31,54.27,54.27,65216.0,45.0167,45.0333,45.0002,45.0002,65216.0
2018-09-07 13:10:00,54.28,54.28,54.26,54.27,13064.0,45.0085,45.0085,44.9919,45.0002,13064.0
2018-09-07 13:15:00,54.28,54.29,54.27,54.28,32644.0,45.0085,45.0167,45.0002,45.0085,32644.0
2018-09-07 13:20:00,54.28,54.29,54.26,54.28,67818.0,45.0085,45.0167,44.9919,45.0085,67818.0
2018-09-07 13:25:00,54.29,54.3,54.26,54.29,29006.0,45.0167,45.025,44.9919,45.0167,29006.0
2018-09-07 13:30:00,54.29,54.3,54.28,54.29,27111.0,45.0167,45.025,45.0085,45.0167,27111.0
2018-09-07 13:35:00,54.29,54.29,54.27,54.27,61303.0,45.0167,45.0167,45.0002,45.0002,61303.0
2018-09-07 13:40:00,54.27,54.28,54.26,54.26,379068.0,45.0002,45.0085,44.9919,44.9919,379068.0
2018-09-07 13:45:00,54.27,54.3,54.27,54.28,17175.0,45.0002,45.025,45.0002,45.0085,17175.0
2018-09-07 13:50:00,54.29,54.31,54.28,54.31,18708.0,45.0167,45.0333,45.0085,45.0333,18708.0
2018-09-07 13:55:00,54.31,54.33,54.3,54.32,61788.0,45.0333,45.0499,45.025,45.0416,61788.0
2018-09-07 14:00:00,54.32,54.35,54.32,54.33,103059.0,45.0416,45.0665,45.0416,45.0499,103059.0
2018-09-07 14:05:00,54.33,54.33,54.31,54.33,19211.0,45.0499,45.0499,45.0333,45.0499,19211.0
2018-09-07 14:10:00,54.33,54.35,54.32,54.35,49315.0,45.0499,45.0665,45.0416,45.0665,49315.0
2018-09-07 14:15:00,54.34,54.34,54.3,54.32,95696.0,45.0582,45.0582,45.025,45.0416,95696.0
2018-09-07 14:20:00,54.32,54.33,54.31,54.33,12266.0,45.0416,45.0499,45.0333,45.0499,12266.0
2018-09-07 14:25:00,54.33,54.36,54.32,54.36,23037.0,45.0499,45.0748,45.0416,45.0748,23037.0
2018-09-07 14:30:00,54.36,54.41,54.36,54.39,310467.0,45.0748,45.1162,45.0748,45.0997,310467.0
2018-09-07 14:35:00,54.39,54.4,54.37,54.4,39636.0,45.0997,45.108,45.0831,45.108,39636.0
2018-09-07 14:40:00,54.4,54.41,54.37,54.37,37187.0,45.108,45.1162,45.0831,45.0831,37187.0
2018-09-07 14:45:00,54.38,54.38,54.36,54.37,45651.0,45.0914,45.0914,45.0748,45.0831,45651.0
2018-09-07 14:50:00,54.37,54.37,54.34,54.37,111957.0,45.0831,45.0831,45.0582,45.0831,111957.0
2018-09-07 14:55:00,54.37,54.4,54.35,54.39,136298.0,45.0831,45.108,45.0665,45.0997,136298.0
2018-09-07 15:00:00,54.39,54.4,54.37,54.38,101788.0,45.0997,45.108,45.0831,45.0914,101788.0
2018-09-07 15:05:00,54.38,54.39,54.35,54.35,46225.0,45.0914,45.0997,45.0665,45.0665,46225.0
2018-09-07 15:10:00,54.35,54.39,54.35,54.38,103779.0,45.0665,45.0997,45.0665,45.0914,103779.0
2018-09-07 15:15:00,54.38,54.39,54.34,54.35,88367.0,45.0914,45.0997,45.0582,45.0665,88367.0
2018-09-07 15:20:00,54.35,54.35,54.3,54.3,45781.0,45.0665,45.0665,45.025,45.025,45781.0
2018-09-07 15:25:00,54.31,54.33,54.3,54.32,66700.0,45.0333,45.0499,45.025,45.0416,66700.0
2018-09-07 15:30:00,54.32,54.33,54.29,54.33,130738.0,45.0416,45.0499,45.0167,45.0499,130738.0
2018-09-07 15:35:00,54.33,54.34,54.3,54.32,137943.0,45.0499,45.0582,45.025,45.0416,137943.0
2018-09-07 15:40:00,54.32,54.34,54.3,54.31,363933.0,45.0416,45.0582,45.025,45.0333,363933.0
2018-09-07 15:45:00,54.3,54.32,54.29,54.3,163424.0,45.025,45.0416,45.0167,45.025,163424.0
2018-09-07 15:50:00,54.3,54.35,54.29,54.35,313016.0,45.025,45.0665,45.0167,45.0665,313016.0
2018-09-07 15:55:00,54.35,54.39,54.34,54.36,945813.0,45.0665,45.0997,45.0582,45.0748,945813.0
2018-09-10 09:30:00,54.5,54.65,54.5,54.58,266204.0,45.1909,45.3153,45.1909,45.2572,266204.0
2018-09-10 09:35:00,54.57,54.73,54.54,54.71,222098.0,45.2489,45.3816,45.224,45.365,222098.0
2018-09-10 09:40:00,54.72,54.85,54.72,54.83,210014.0,45.3733,45.4811,45.3733,45.4645,210014.0
2018-09-10 09:45:00,54.83,54.88,54.82,54.85,195917.0,45.4645,45.506,45.4562,45.4811,195917.0
2018-09-10 09:50:00,54.85,54.88,54.76,54.77,141402.0,45.4811,45.506,45.4065,45.4148,141402.0
2018-09-10 09:55:00,54.76,54.83,54.75,54.79,296694.0,45.4065,45.4645,45.3982,45.4313,296694.0
2018-09-10 10:00:00,54.79,54.79,54.71,54.75,181704.0,45.4313,45.4313,45.365,45.3982,181704.0
2018-09-10 10:05:00,54.76,54.8,54.74,54.79,268987.0,45.4065,45.4396,45.3899,45.4313,268987.0
2018-09-10 10:10:00,54.78,54.85,54.78,54.8,164087.0,45.423,45.4811,45.423,45.4396,164087.0
2018-09-10 10:15:00,54.79,54.81,54.76,54.77,119544.0,45.4313,45.4479,45.4065,45.4148,119544.0
2018-09-10 10:20:00,54.77,54.77,54.73,54.75,150429.0,45.4148,45.4148,45.3816,45.3982,150429.0
2018-09-10 10:25:00,54.75,54.77,54.7,54.71,149162.0,45.3982,45.4148,45.3567,45.365,149162.0
2018-09-10 10:30:00,54.71,54.72,54.69,54.72,183247.0,45.365,45.3733,45.3484,45.3733,183247.0
2018-09-10 10:35:00,54.72,54.73,54.67,54.7,152104.0,45.3733,45.3816,45.3318,45.3567,152104.0
2018-09-10 10:40:00,54.69,54.72,54.68,54.71,99137.0,45.3484,45.3733,45.3401,45.365,99137.0
2018-09-10 10:45:00,54.71,54.73,54.68,54.68,148847.0,45.365,45.3816,45.3401,45.3401,148847.0
2018-09-10 10:50:00,54.68,54.72,54.68,54.71,106780.0,45.3401,45.3733,45.3401,45.365,106780.0
2018-09-10 10:55:00,54.71,54.73,54.68,54.69,55957.0,45.365,45.3816,45.3401,45.3484,55957.0
2018-09-10 11:00:00,54.69,54.72,54.66,54.66,130262.0,45.3484,45.3733,45.3235,45.3235,130262.0
2018-09-10 11:05:00,54.66,54.67,54.64,54.66,103375.0,45.3235,45.3318,45.307,45.3235,103375.0
2018-09-10 11:10:00,54.66,54.68,54.64,54.66,89275.0,45.3235,45.3401,45.307,45.3235,89275.0
2018-09-10 11:15:00,54.67,54.68,54.62,54.68,71485.0,45.3318,45.3401,45.2904,45.3401,71485.0
2018-09-10 11:20:00,54.67,54.69,54.65,54.67,48342.0,45.3318,45.3484,45.3153,45.3318,48342.0
2018-09-10 11:25:00,54.68,54.7,54.67,54.69,65828.0,45.3401,45.3567,45.3318,45.3484,65828.0
2018-09-10 11:30:00,54.69,54.69,54.65,54.66,85208.0,45.3484,45.3484,45.3153,45.3235,85208.0
2018-09-10 11:35:00,54.66,54.67,54.62,54.64,97021.0,45.3235,45.3318,45.2904,45.307,97021.0
2018-09-10 11:40:00,54.64,54.64,54.6,54.61,65323.0,45.307,45.307,45.2738,45.2821,65323.0
2018-09-10 11:45:00,54.61,54.63,54.58,54.63,111192.0,45.2821,45.2987,45.2572,45.2987,111192.0
2018-09-10 11:50:00,54.63,54.68,54.63,54.67,95491.0,45.2987,45.3401,45.2987,45.3318,95491.0
2018-09-10 11:55:00,54.66,54.67,54.63,54.66,43996.0,45.3235,45.3318,45.2987,45.3235,43996.0
2018-09-10 12:00:00,54.66,54.67,54.63,54.66,141036.0,45.3235,45.3318,45.2987,45.3235,141036.0
2018-09-10 12:05:00,54.66,54.67,54.64,54.65,56809.0,45.3235,45.3318,45.307,45.3153,56809.0
2018-09-10 12:10:00,54.64,54.64,54.61,54.63,120449.0,45.307,45.307,45.2821,45.2987,120449.0
2018-09-10 12:15:00,54.62,54.64,54.62,54.62,33171.0,45.2904,45.307,45.2904,45.2904,33171.0
2018-09-10 12:20:00,54.62,54.63,54.59,54.6,33822.0,45.2904,45.2987,45.2655,45.2738,33822.0
2018-09-10 12:25:00,54.6,54.61,54.58,54.61,41278.0,45.2738,45.2821,45.2572,45.2821,41278.0
2018-09-10 12:30:00,54.61,54.61,54.57,54.59,32550.0,45.2821,45.2821,45.2489,45.2655,32550.0
2018-09-10 12:35:00,54.59,54.61,54.58,54.58,90444.0,45.2655,45.2821,45.2572,45.2572,90444.0
2018-09-10 12:40:00,54.58,54.58,54.55,54.56,65021.0,45.2572,45.2572,45.2323,45.2406,65021.0
2018-09-10 12:45:00,54.57,54.6,54.56,54.59,65192.0,45.2489,45.2738,45.2406,45.2655,65192.0
2018-09-10 12:50:00,54.59,54.6,54.58,54.6,35597.0,45.2655,45.2738,45.2572,45.2738,35597.0
2018-09-10 12:55:00,54.59,54.61,54.58,54.59,40990.0,45.2655,45.2821,45.2572,45.2655,40990.0
2018-09-10 13:00:00,54.58,54.61,54.58,54.6,29651.0,45.2572,45.2821,45.2572,45.2738,29651.0
2018-09-10 13:05:00,54.59,54.61,54.58,54.59,31721.0,45.2655,45.2821,45.2572,45.2655,31721.0
2018-09-10 13:10:00,54.59,54.62,54.59,54.61,28822.0,45.2655,45.2904,45.2655,45.2821,28822.0
2018-09-10 13:15:00,54.61,54.63,54.6,54.62,30672.0,45.2821,45.2987,45.2738,45.2904,30672.0
2018-09-10 13:20:00,54.63,54.63,54.6,54.62,43091.0,45.2987,45.2987,45.2738,45.2904,43091.0
2018-09-10 13:25:00,54.62,54.62,54.6,54.62,68036.0,45.2904,45.2904,45.2738,45.2904,68036.0
2018-09-10 13:30:00,54.62,54.63,54.61,54.63,71010.0,45.2904,45.2987,45.2821,45.2987,71010.0
2018-09-10 13:35:00,54.63,54.63,54.61,54.62,30258.0,45.2987,45.2987,45.2821,45.2904,30258.0
2018-09-10 13:40:00,54.62,54.62,54.6,54.61,82525.0,45.2904,45.2904,45.2738,45.2821,82525.0
2018-09-10 13:45:00,54.61,54.62,54.59,54.61,93956.0,45.2821,45.2904,45.2655,45.2821,93956.0
2018-09-10 13:50:00,54.61,54.61,54.6,54.6,54484.0,45.2821,45.2821,45.2738,45.2738,54484.0
2018-09-10 13:55:00,54.61,54.65,54.6,54.65,95119.0,45.2821,45.3153,45.2738,45.3153,95119.0
2018-09-10 14:00:00,54.64,54.66,54.64,54.65,59088.0,45.307,45.3235,45.307,45.3153,59088.0
2018-09-10 14:05:00,54.66,54.68,54.65,54.65,42945.0,45.3235,45.3401,45.3153,45.3153,42945.0
2018-09-10 14:10:00,54.66,54.68,54.65,54.68,48277.0,45.3235,45.3401,45.3153,45.3401,48277.0
2018-09-10 14:15:00,54.68,54.69,54.67,54.69,36711.0,45.3401,45.3484,45.3318,45.3484,36711.0
2018-09-10 14:20:00,54.69,54.69,54.66,54.66,52671.0,45.3484,45.3484,45.3235,45.3235,52671.0
2018-09-10 14:25:00,54.66,54.68,54.65,54.66,103140.0,45.3235,45.3401,45.3153,45.3235,103140.0
2018-09-10 14:30:00,54.66,54.68,54.65,54.68,28555.0,45.3235,45.3401,45.3153,45.3401,28555.0
2018-09-10 14:35:00,54.68,54.68,54.66,54.68,52981.0,45.3401,45.3401,45.3235,45.3401,52981.0
2018-09-10 14:40:00,54.68,54.7,54.67,54.7,42235.0,45.3401,45.3567,45.3318,45.3567,42235.0
2018-09-10 14:45:00,54.69,54.72,54.69,54.7,43191.0,45.3484,45.3733,45.3484,45.3567,43191.0
2018-09-10 14:50:00,54.71,54.72,54.69,54.7,26918.0,45.365,45.3733,45.3484,45.3567,26918.0
2018-09-10 14:55:00,54.7,54.71,54.68,54.69,35204.0,45.3567,45.365,45.3401,45.3484,35204.0
2018-09-10 15:00:00,54.69,54.7,54.68,54.7,69033.0,45.3484,45.3567,45.3401,45.3567,69033.0
2018-09-10 15:05:00,54.7,54.7,54.67,54.68,47598.0,45.3567,45.3567,45.3318,45.3401,47598.0
2018-09-10 15:10:00,54.67,54.69,54.67,54.68,43630.0,45.3318,45.3484,45.3318,45.3401,43630.0
2018-09-10 15:15:00,54.69,54.69,54.65,54.66,93840.0,45.3484,45.3484,45.3153,45.3235,93840.0
2018-09-10 15:20:00,54.66,54.66,54.64,54.66,75367.0,45.3235,45.3235,45.307,45.3235,75367.0
2018-09-10 15:25:00,54.66,54.67,54.63,54.64,96662.0,45.3235,45.3318,45.2987,45.307,96662.0
2018-09-10 15:30:00,54.64,54.65,54.62,54.63,93300.0,45.307,45.3153,45.2904,45.2987,93300.0
2018-09-10 15:35:00,54.63,54.64,54.59,54.6,223650.0,45.2987,45.307,45.2655,45.2738,223650.0
2018-09-10 15:40:00,54.59,54.62,54.58,54.61,197404.0,45.2655,45.2904,45.2572,45.2821,197404.0
2018-09-10 15:45:00,54.62,54.62,54.6,54.6,140153.0,45.2904,45.2904,45.2738,45.2738,140153.0
2018-09-10 15:50:00,54.6,54.6,54.55,54.55,323869.0,45.2738,45.2738,45.2323,45.2323,323869.0
2018-09-10 15:55:00,54.55,54.56,54.53,54.55,607847.0,45.2323,45.2406,45.2158,45.2323,607847.0
2018-09-11 09:30:00,54.49,54.55,54.42,54.49,161521.0,45.1826,45.2323,45.1245,45.1826,161521.0
2018-09-11 09:35:00,54.48,54.5,54.34,54.37,186459.0,45.1743,45.1909,45.0582,45.0831,186459.0
2018-09-11 09:40:00,54.37,54.41,54.35,54.37,114557.0,45.0831,45.1162,45.0665,45.0831,114557.0
2018-09-11 09:45:00,54.36,54.4,54.33,54.36,143561.0,45.0748,45.108,45.0499,45.0748,143561.0
2018-09-11 09:50:00,54.36,54.37,54.29,54.34,109319.0,45.0748,45.0831,45.0167,45.0582,109319.0
2018-09-11 09:55:00,54.34,54.41,54.32,54.41,249226.0,45.0582,45.1162,45.0416,45.1162,249226.0
2018-09-11 10:00:00,54.41,54.41,54.34,54.36,195894.0,45.1162,45.1162,45.0582,45.0748,195894.0
2018-09-11 10:05:00,54.35,54.4,54.34,54.37,190963.0,45.0665,45.108,45.0582,45.0831,190963.0
2018-09-11 10:10:00,54.37,54.41,54.35,54.39,143030.0,45.0831,45.1162,45.0665,45.0997,143030.0
2018-09-11 10:15:00,54.38,54.39,54.31,54.33,63166.0,45.0914,45.0997,45.0333,45.0499,63166.0
2018-09-11 10:20:00,54.32,54.35,54.3,54.31,111553.0,45.0416,45.0665,45.025,45.0333,111553.0
2018-09-11 10:25:00,54.31,54.35,54.3,54.35,105856.0,45.0333,45.0665,45.025,45.0665,105856.0
2018-09-11 10:30:00,54.34,54.38,54.33,54.34,96604.0,45.0582,45.0914,45.0499,45.0582,96604.0
2018-09-11 10:35:00,54.34,54.34,54.31,54.33,55955.0,45.0582,45.0582,45.0333,45.0499,55955.0
2018-09-11 10:40:00,54.32,54.32,54.27,54.31,106910.0,45.0416,45.0416,45.0002,45.0333,106910.0
2018-09-11 10:45:00,54.3,54.32,54.29,54.32,133168.0,45.025,45.0416,45.0167,45.0416,133168.0
2018-09-11 10:50:00,54.32,54.33,54.28,54.29,41570.0,45.0416,45.0499,45.0085,45.0167,41570.0
2018-09-11 10:55:00,54.29,54.29,54.24,54.26,60532.0,45.0167,45.0167,44.9753,44.9919,60532.0
2018-09-11 11:00:00,54.27,54.3,54.26,54.28,71457.0,45.0002,45.025,44.9919,45.0085,71457.0
2018-09-11 11:05:00,54.29,54.34,54.29,54.34,48026.0,45.0167,45.0582,45.0167,45.0582,48026.0
2018-09-11 11:10:00,54.34,54.34,54.31,54.34,646532.0,45.0582,45.0582,45.0333,45.0582,646532.0
2018-09-11 11:15:00,54.33,54.34,54.31,54.32,62203.0,45.0499,45.0582,45.0333,45.0416,62203.0
2018-09-11 11:20:00,54.32,54.33,54.3,54.33,49674.0,45.0416,45.0499,45.025,45.0499,49674.0
2018-09-11 11:25:00,54.32,54.36,54.31,54.35,116877.0,45.0416,45.0748,45.0333,45.0665,116877.0
2018-09-11 11:30:00,54.36,54.39,54.36,54.36,222810.0,45.0748,45.0997,45.0748,45.0748,222810.0
2018-09-11 11:35:00,54.36,54.36,54.34,54.34,100897.0,45.0748,45.0748,45.0582,45.0582,100897.0
2018-09-11 11:40:00,54.34,54.37,54.33,54.36,422547.0,45.0582,45.0831,45.0499,45.0748,422547.0
2018-09-11 11:45:00,54.36,54.39,54.35,54.37,25104.0,45.0748,45.0997,45.0665,45.0831,25104.0
2018-09-11 11:50:00,54.37,54.43,54.37,54.43,84397.0,45.0831,45.1328,45.0831,45.1328,84397.0
2018-09-11 11:55:00,54.43,54.43,54.4,54.43,79322.0,45.1328,45.1328,45.108,45.1328,79322.0
2018-09-11 12:00:00,54.42,54.43,54.41,54.42,128262.0,45.1245,45.1328,45.1162,45.1245,128262.0
2018-09-11 12:05:00,54.41,54.45,54.4,54.45,94164.0,45.1162,45.1494,45.108,45.1494,94164.0
2018-09-11 12:10:00,54.45,54.47,54.44,54.46,99981.0,45.1494,45.166,45.1411,45.1577,99981.0
2018-09-11 12:15:00,54.47,54.48,54.46,54.47,35198.0,45.166,45.1743,45.1577,45.166,35198.0
2018-09-11 12:20:00,54.47,54.48,54.44,54.44,18853.0,45.166,45.1743,45.1411,45.1411,18853.0
2018-09-11 12:25:00,54.45,54.45,54.43,54.43,38207.0,45.1494,45.1494,45.1328,45.1328,38207.0
2018-09-11 12:30:00,54.43,54.44,54.4,54.41,37347.0,45.1328,45.1411,45.108,45.1162,37347.0
2018-09-11 12:35:00,54.41,54.45,54.4,54.45,61168.0,45.1162,45.1494,45.108,45.1494,61168.0
2018-09-11 12:40:00,54.44,54.45,54.42,54.44,29542.0,45.1411,45.1494,45.1245,45.1411,29542.0
2018-09-11 12:45:00,54.44,54.46,54.43,54.45,22025.0,45.1411,45.1577,45.1328,45.1494,22025.0
2018-09-11 12:50:00,54.45,54.46,54.44,54.45,32914.0,45.1494,45.1577,45.1411,45.1494,32914.0
2018-09-11 12:55:00,54.45,54.46,54.45,54.45,14267.0,45.1494,45.1577,45.1494,45.1494,14267.0
2018-09-11 13:00:00,54.46,54.47,54.45,54.46,19528.0,45.1577,45.166,45.1494,45.1577,19528.0
2018-09-11 13:05:00,54.45,54.48,54.45,54.47,70688.0,45.1494,45.1743,45.1494,45.166,70688.0
2018-09-11 13:10:00,54.47,54.5,54.47,54.47,60274.0,45.166,45.1909,45.166,45.166,60274.0
2018-09-11 13:15:00,54.47,54.49,54.45,54.48,26776.0,45.166,45.1826,45.1494,45.1743,26776.0
2018-09-11 13:20:00,54.48,54.49,54.46,54.46,69242.0,45.1743,45.1826,45.1577,45.1577,69242.0
2018-09-11 13:25:00,54.47,54.47,54.46,54.46,25747.0,45.166,45.166,45.1577,45.1577,25747.0
2018-09-11 13:30:00,54.47,54.47,54.44,54.45,35957.0,45.166,45.166,45.1411,45.1494,35957.0
2018-09-11 13:35:00,54.46,54.49,54.46,54.48,203549.0,45.1577,45.1826,45.1577,45.1743,203549.0
2018-09-11 13:40:00,54.47,54.49,54.46,54.47,124885.0,45.166,45.1826,45.1577,45.166,124885.0
2018-09-11 13:45:00,54.48,54.49,54.47,54.47,27723.0,45.1743,45.1826,45.166,45.166,27723.0
2018-09-11 13:50:00,54.47,54.48,54.46,54.46,27293.0,45.166,45.1743,45.1577,45.1577,27293.0
2018-09-11 13:55:00,54.46,54.48,54.46,54.47,15296.0,45.1577,45.1743,45.1577,45.166,15296.0
2018-09-11 14:00:00,54.46,54.48,54.45,54.48,35230.0,45.1577,45.1743,45.1494,45.1743,35230.0
2018-09-11 14:05:00,54.47,54.48,54.46,54.48,18677.0,45.166,45.1743,45.1577,45.1743,18677.0
2018-09-11 14:10:00,54.48,54.48,54.45,54.47,16615.0,45.1743,45.1743,45.1494,45.166,16615.0
2018-09-11 14:15:00,54.47,54.48,54.46,54.48,20397.0,45.166,45.1743,45.1577,45.1743,20397.0
2018-09-11 14:20:00,54.48,54.49,54.46,54.46,28110.0,45.1743,45.1826,45.1577,45.1577,28110.0
2018-09-11 14:25:00,54.47,54.48,54.46,54.48,26175.0,45.166,45.1743,45.1577,45.1743,26175.0
2018-09-11 14:30:00,54.47,54.5,54.47,54.49,43668.0,45.166,45.1909,45.166,45.1826,43668.0
2018-09-11 14:35:00,54.49,54.49,54.46,54.48,53351.0,45.1826,45.1826,45.1577,45.1743,53351.0
2018-09-11 14:40:00,54.48,54.49,54.47,54.48,23936.0,45.1743,45.1826,45.166,45.1743,23936.0
2018-09-11 14:45:00,54.48,54.5,54.47,54.49,28943.0,45.1743,45.1909,45.166,45.1826,28943.0
2018-09-11 14:50:00,54.48,54.51,54.47,54.5,23296.0,45.1743,45.1992,45.166,45.1909,23296.0
2018-09-11 14:55:00,54.5,54.51,54.49,54.49,45003.0,45.1909,45.1992,45.1826,45.1826,45003.0
2018-09-11 15:00:00,54.5,54.51,54.49,54.51,21788.0,45.1909,45.1992,45.1826,45.1992,21788.0
2018-09-11 15:05:00,54.5,54.51,54.48,54.5,56330.0,45.1909,45.1992,45.1743,45.1909,56330.0
2018-09-11 15:10:00,54.5,54.5,54.47,54.48,42461.0,45.1909,45.1909,45.166,45.1743,42461.0
2018-09-11 15:15:00,54.48,54.48,54.45,54.45,75887.0,45.1743,45.1743,45.1494,45.1494,75887.0
2018-09-11 15:20:00,54.45,54.46,54.44,54.45,35669.0,45.1494,45.1577,45.1411,45.1494,35669.0
2018-09-11 15:25:00,54.46,54.46,54.42,54.42,47482.0,45.1577,45.1577,45.1245,45.1245,47482.0
2018-09-11 15:30:00,54.42,54.43,54.4,54.4,128979.0,45.1245,45.1328,45.108,45.108,128979.0
2018-09-11 15:35:00,54.41,54.41,54.38,54.38,118836.0,45.1162,45.1162,45.0914,45.0914,118836.0
2018-09-11 15:40:00,54.38,54.39,54.36,54.36,97313.0,45.0914,45.0997,45.0748,45.0748,97313.0
2018-09-11 15:45:00,54.36,54.37,54.33,54.34,255223.0,45.0748,45.0831,45.0499,45.0582,255223.0
2018-09-11 15:50:00,54.33,54.35,54.32,54.34,230965.0,45.0499,45.0665,45.0416,45.0582,230965.0
2018-09-11 15:55:00,54.34,54.38,54.34,54.36,807563.0,45.0582,45.0914,45.0582,45.0748,807563.0
2018-09-12 09:30:00,54.36,54.48,54.33,54.46,308149.0,45.0748,45.1743,45.0499,45.1577,308149.0
2018-09-12 09:35:00,54.45,54.74,54.44,54.74,492189.0,45.1494,45.3899,45.1411,45.3899,492189.0
2018-09-12 09:40:00,54.74,54.77,54.69,54.74,375561.0,45.3899,45.4148,45.3484,45.3899,375561.0
2018-09-12 09:45:00,54.74,54.83,54.74,54.75,192634.0,45.3899,45.4645,45.3899,45.3982,192634.0
2018-09-12 09:50:00,54.74,54.84,54.71,54.82,204781.0,45.3899,45.4728,45.365,45.4562,204781.0
2018-09-12 09:55:00,54.82,54.89,54.8,54.86,221458.0,45.4562,45.5143,45.4396,45.4894,221458.0
2018-09-12 10:00:00,54.85,54.91,54.84,54.9,162332.0,45.4811,45.5308,45.4728,45.5226,162332.0
2018-09-12 10:05:00,54.9,54.91,54.85,54.89,215376.0,45.5226,45.5308,45.4811,45.5143,215376.0
2018-09-12 10:10:00,54.89,54.93,54.87,54.93,191466.0,45.5143,45.5474,45.4977,45.5474,191466.0
2018-09-12 10:15:00,54.93,54.95,54.86,54.88,284170.0,45.5474,45.564,45.4894,45.506,284170.0
2018-09-12 10:20:00,54.88,54.93,54.87,54.93,190622.0,45.506,45.5474,45.4977,45.5474,190622.0
2018-09-12 10:25:00,54.93,55.04,54.92,55.03,473554.0,45.5474,45.6386,45.5391,45.6303,473554.0
2018-09-12 10:30:00,55.03,55.1,55.02,55.1,183906.0,45.6303,45.6884,45.6221,45.6884,183906.0
2018-09-12 10:35:00,55.1,55.11,55.01,55.02,758473.0,45.6884,45.6967,45.6138,45.6221,758473.0
2018-09-12 10:40:00,55.02,55.03,54.91,54.92,238073.0,45.6221,45.6303,45.5308,45.5391,238073.0
2018-09-12 10:45:00,54.93,54.98,54.92,54.98,209202.0,45.5474,45.5889,45.5391,45.5889,209202.0
2018-09-12 10:50:00,54.97,55.0,54.93,54.95,320143.0,45.5806,45.6055,45.5474,45.564,320143.0
2018-09-12 10:55:00,54.95,54.99,54.92,54.97,162051.0,45.564,45.5972,45.5391,45.5806,162051.0
2018-09-12 11:00:00,54.97,54.98,54.92,54.92,150946.0,45.5806,45.5889,45.5391,45.5391,150946.0
2018-09-12 11:05:00,54.92,54.93,54.87,54.89,153035.0,45.5391,45.5474,45.4977,45.5143,153035.0
2018-09-12 11:10:00,54.88,54.99,54.86,54.92,375108.0,45.506,45.5972,45.4894,45.5391,375108.0
2018-09-12 11:15:00,54.92,54.93,54.88,54.89,153970.0,45.5391,45.5474,45.506,45.5143,153970.0
2018-09-12 11:20:00,54.89,54.93,54.88,54.91,182653.0,45.5143,45.5474,45.506,45.5308,182653.0
2018-09-12 11:25:00,54.91,54.95,54.88,54.95,110864.0,45.5308,45.564,45.506,45.564,110864.0
2018-09-12 11:30:00,54.95,54.99,54.91,54.93,119420.0,45.564,45.5972,45.5308,45.5474,119420.0
2018-09-12 11:35:00,54.93,55.0,54.92,55.0,106126.0,45.5474,45.6055,45.5391,45.6055,106126.0
2018-09-12 11:40:00,55.0,55.0,54.92,54.95,170540.0,45.6055,45.6055,45.5391,45.564,170540.0
2018-09-12 11:45:00,54.95,54.96,54.93,54.95,67424.0,45.564,45.5723,45.5474,45.564,67424.0
2018-09-12 11:50:00,54.95,54.96,54.91,54.92,139835.0,45.564,45.5723,45.5308,45.5391,139835.0
2018-09-12 11:55:00,54.92,54.95,54.92,54.92,63226.0,45.5391,45.564,45.5391,45.5391,63226.0
2018-09-12 12:00:00,54.92,54.92,54.89,54.91,71479.0,45.5391,45.5391,45.5143,45.5308,71479.0
2018-09-12 12:05:00,54.91,54.96,54.89,54.91,241649.0,45.5308,45.5723,45.5143,45.5308,241649.0
2018-09-12 12:10:00,54.91,54.91,54.86,54.87,82965.0,45.5308,45.5308,45.4894,45.4977,82965.0
2018-09-12 12:15:00,54.87,54.9,54.86,54.88,70694.0,45.4977,45.5226,45.4894,45.506,70694.0
2018-09-12 12:20:00,54.88,54.89,54.85,54.89,52443.0,45.506,45.5143,45.4811,45.5143,52443.0
2018-09-12 12:25:00,54.89,54.92,54.88,54.91,50798.0,45.5143,45.5391,45.506,45.5308,50798.0
2018-09-12 12:30:00,54.91,54.93,54.9,54.92,167301.0,45.5308,45.5474,45.5226,45.5391,167301.0
2018-09-12 12:35:00,54.92,54.95,54.91,54.93,84384.0,45.5391,45.564,45.5308,45.5474,84384.0
2018-09-12 12:40:00,54.93,54.96,54.92,54.96,75347.0,45.5474,45.5723,45.5391,45.5723,75347.0
2018-09-12 12:45:00,54.96,54.97,54.94,54.95,41665.0,45.5723,45.5806,45.5557,45.564,41665.0
2018-09-12 12:50:00,54.95,54.97,54.93,54.93,53975.0,45.564,45.5806,45.5474,45.5474,53975.0
2018-09-12 12:55:00,54.93,54.95,54.92,54.95,25731.0,45.5474,45.564,45.5391,45.564,25731.0
2018-09-12 13:00:00,54.95,54.95,54.91,54.93,65396.0,45.564,45.564,45.5308,45.5474,65396.0
2018-09-12 13:05:00,54.93,54.94,54.9,54.91,61781.0,45.5474,45.5557,45.5226,45.5308,61781.0
2018-09-12 13:10:00,54.9,54.91,54.88,54.9,109424.0,45.5226,45.5308,45.506,45.5226,109424.0
2018-09-12 13:15:00,54.91,54.92,54.89,54.92,65151.0,45.5308,45.5391,45.5143,45.5391,65151.0
2018-09-12 13:20:00,54.92,54.95,54.91,54.93,86598.0,45.5391,45.564,45.5308,45.5474,86598.0
2018-09-12 13:25:00,54.93,54.94,54.9,54.92,33507.0,45.5474,45.5557,45.5226,45.5391,33507.0
2018-09-12 13:30:00,54.91,54.97,54.91,54.95,98480.0,45.5308,45.5806,45.5308,45.564,98480.0
2018-09-12 13:35:00,54.95,54.97,54.94,54.97,33867.0,45.564,45.5806,45.5557,45.5806,33867.0
2018-09-12 13:40:00,54.97,54.98,54.95,54.97,141271.0,45.5806,45.5889,45.564,45.5806,141271.0
2018-09-12 13:45:00,54.96,54.97,54.93,54.94,107311.0,45.5723,45.5806,45.5474,45.5557,107311.0
2018-09-12 13:50:00,54.94,54.94,54.91,54.94,90182.0,45.5557,45.5557,45.5308,45.5557,90182.0
2018-09-12 13:55:00,54.94,54.94,54.91,54.93,151029.0,45.5557,45.5557,45.5308,45.5474,151029.0
2018-09-12 14:00:00,54.93,54.93,54.87,54.88,164001.0,45.5474,45.5474,45.4977,45.506,164001.0
2018-09-12 14:05:00,54.88,54.9,54.87,54.9,217346.0,45.506,45.5226,45.4977,45.5226,217346.0
2018-09-12 14:10:00,54.9,54.91,54.88,54.91,208855.0,45.5226,45.5308,45.506,45.5308,208855.0
2018-09-12 14:15:00,54.91,54.93,54.91,54.92,39522.0,45.5308,45.5474,45.5308,45.5391,39522.0
2018-09-12 14:20:00,54.93,54.94,54.9,54.93,87475.0,45.5474,45.5557,45.5226,45.5474,87475.0
2018-09-12 14:25:00,54.93,54.93,54.88,54.9,78494.0,45.5474,45.5474,45.506,45.5226,78494.0
2018-09-12 14:30:00,54.9,54.91,54.89,54.9,54320.0,45.5226,45.5308,45.5143,45.5226,54320.0
2018-09-12 14:35:00,54.91,54.91,54.88,54.9,86798.0,45.5308,45.5308,45.506,45.5226,86798.0
2018-09-12 14:40:00,54.9,54.9,54.87,54.89,34544.0,45.5226,45.5226,45.4977,45.5143,34544.0
2018-09-12 14:45:00,54.89,54.92,54.87,54.91,75262.0,45.5143,45.5391,45.4977,45.5308,75262.0
2018-09-12 14:50:00,54.91,54.93,54.9,54.93,104990.0,45.5308,45.5474,45.5226,45.5474,104990.0
2018-09-12 14:55:00,54.92,54.93,54.9,54.9,105426.0,45.5391,45.5474,45.5226,45.5226,105426.0
2018-09-12 15:00:00,54.9,54.91,54.89,54.91,209905.0,45.5226,45.5308,45.5143,45.5308,209905.0
2018-09-12 15:05:00,54.91,54.94,54.9,54.93,200874.0,45.5308,45.5557,45.5226,45.5474,200874.0
2018-09-12 15:10:00,54.93,54.94,54.91,54.92,167735.0,45.5474,45.5557,45.5308,45.5391,167735.0
2018-09-12 15:15:00,54.92,54.95,54.91,54.94,173187.0,45.5391,45.564,45.5308,45.5557,173187.0
2018-09-12 15:20:00,54.94,54.96,54.93,54.96,169007.0,45.5557,45.5723,45.5474,45.5723,169007.0
2018-09-12 15:25:00,54.95,54.97,54.95,54.97,147635.0,45.564,45.5806,45.564,45.5806,147635.0
2018-09-12 15:30:00,54.97,54.99,54.96,54.98,279849.0,45.5806,45.5972,45.5723,45.5889,279849.0
2018-09-12 15:35:00,54.98,55.01,54.97,55.01,290518.0,45.5889,45.6138,45.5806,45.6138,290518.0
2018-09-12 15:40:00,55.01,55.02,55.0,55.02,316388.0,45.6138,45.6221,45.6055,45.6221,316388.0
2018-09-12 15:45:00,55.02,55.02,54.97,54.98,403188.0,45.6221,45.6221,45.5806,45.5889,403188.0
2018-09-12 15:50:00,54.98,55.01,54.98,55.01,541263.0,45.5889,45.6138,45.5889,45.6138,541263.0
2018-09-12 15:55:00,55.0,55.01,54.96,54.97,1429477.0,45.6055,45.6138,45.5723,45.5806,1429477.0
2018-09-13 09:30:00,55.01,55.03,54.75,54.75,610323.0,45.6138,45.6303,45.3982,45.3982,610323.0
2018-09-13 09:35:00,54.76,54.76,54.6,54.72,238965.0,45.4065,45.4065,45.2738,45.3733,238965.0
2018-09-13 09:40:00,54.71,54.77,54.66,54.7,334854.0,45.365,45.4148,45.3235,45.3567,334854.0
2018-09-13 09:45:00,54.7,54.77,54.7,54.74,226855.0,45.3567,45.4148,45.3567,45.3899,226855.0
2018-09-13 09:50:00,54.74,54.85,54.74,54.84,290643.0,45.3899,45.4811,45.3899,45.4728,290643.0
2018-09-13 09:55:00,54.84,54.87,54.78,54.8,127271.0,45.4728,45.4977,45.423,45.4396,127271.0
2018-09-13 10:00:00,54.8,54.84,54.77,54.84,279787.0,45.4396,45.4728,45.4148,45.4728,279787.0
2018-09-13 10:05:00,54.84,54.85,54.8,54.82,231093.0,45.4728,45.4811,45.4396,45.4562,231093.0
2018-09-13 10:10:00,54.82,54.84,54.79,54.81,187738.0,45.4562,45.4728,45.4313,45.4479,187738.0
2018-09-13 10:15:00,54.81,54.83,54.75,54.81,346517.0,45.4479,45.4645,45.3982,45.4479,346517.0
2018-09-13 10:20:00,54.81,54.9,54.81,54.88,131194.0,45.4479,45.5226,45.4479,45.506,131194.0
2018-09-13 10:25:00,54.88,54.92,54.87,54.92,295121.0,45.506,45.5391,45.4977,45.5391,295121.0
2018-09-13 10:30:00,54.92,54.93,54.81,54.82,167932.0,45.5391,45.5474,45.4479,45.4562,167932.0
2018-09-13 10:35:00,54.82,54.85,54.8,54.83,170089.0,45.4562,45.4811,45.4396,45.4645,170089.0
2018-09-13 10:40:00,54.84,54.88,54.83,54.85,284756.0,45.4728,45.506,45.4645,45.4811,284756.0
2018-09-13 10:45:00,54.85,54.87,54.82,54.86,147329.0,45.4811,45.4977,45.4562,45.4894,147329.0
2018-09-13 10:50:00,54.86,54.86,54.82,54.82,208195.0,45.4894,45.4894,45.4562,45.4562,208195.0
2018-09-13 10:55:00,54.82,54.84,54.81,54.83,86096.0,45.4562,45.4728,45.4479,45.4645,86096.0
2018-09-13 11:00:00,54.83,54.83,54.77,54.78,195239.0,45.4645,45.4645,45.4148,45.423,195239.0
2018-09-13 11:05:00,54.78,54.8,54.76,54.79,120461.0,45.423,45.4396,45.4065,45.4313,120461.0
2018-09-13 11:10:00,54.79,54.82,54.79,54.8,86098.0,45.4313,45.4562,45.4313,45.4396,86098.0
2018-09-13 11:15:00,54.8,54.83,54.78,54.82,59931.0,45.4396,45.4645,45.423,45.4562,59931.0
2018-09-13 11:20:00,54.82,54.83,54.79,54.8,119005.0,45.4562,45.4645,45.4313,45.4396,119005.0
2018-09-13 11:25:00,54.8,54.81,54.75,54.75,100040.0,45.4396,45.4479,45.3982,45.3982,100040.0
2018-09-13 11:30:00,54.76,54.77,54.73,54.75,98287.0,45.4065,45.4148,45.3816,45.3982,98287.0
2018-09-13 11:35:00,54.75,54.75,54.73,54.75,34608.0,45.3982,45.3982,45.3816,45.3982,34608.0
2018-09-13 11:40:00,54.74,54.75,54.69,54.7,30438.0,45.3899,45.3982,45.3484,45.3567,30438.0
2018-09-13 11:45:00,54.69,54.73,54.69,54.72,47484.0,45.3484,45.3816,45.3484,45.3733,47484.0
2018-09-13 11:50:00,54.73,54.76,54.73,54.76,25819.0,45.3816,45.4065,45.3816,45.4065,25819.0
2018-09-13 11:55:00,54.76,54.77,54.74,54.76,48134.0,45.4065,45.4148,45.3899,45.4065,48134.0
2018-09-13 12:00:00,54.76,54.77,54.74,54.75,46935.0,45.4065,45.4148,45.3899,45.3982,46935.0
2018-09-13 12:05:00,54.75,54.77,54.73,54.77,53304.0,45.3982,45.4148,45.3816,45.4148,53304.0
2018-09-13 12:10:00,54.78,54.79,54.77,54.78,69110.0,45.423,45.4313,45.4148,45.423,69110.0
2018-09-13 12:15:00,54.77,54.78,54.75,54.75,37720.0,45.4148,45.423,45.3982,45.3982,37720.0
2018-09-13 12:20:00,54.76,54.8,54.75,54.8,54308.0,45.4065,45.4396,45.3982,45.4396,54308.0
2018-09-13 12:25:00,54.8,54.8,54.77,54.79,34674.0,45.4396,45.4396,45.4148,45.4313,34674.0
2018-09-13 12:30:00,54.79,54.8,54.76,54.77,27766.0,45.4313,45.4396,45.4065,45.4148,27766.0
2018-09-13 12:35:00,54.77,54.79,54.76,54.77,36696.0,45.4148,45.4313,45.4065,45.4148,36696.0
2018-09-13 12:40:00,54.77,54.77,54.75,54.77,15557.0,45.4148,45.4148,45.3982,45.4148,15557.0
2018-09-13 12:45:00,54.77,54.77,54.74,54.75,51961.0,45.4148,45.4148,45.3899,45.3982,51961.0
2018-09-13 12:50:00,54.75,54.77,54.73,54.77,77921.0,45.3982,45.4148,45.3816,45.4148,77921.0
2018-09-13 12:55:00,54.77,54.8,54.77,54.8,22093.0,45.4148,45.4396,45.4148,45.4396,22093.0
2018-09-13 13:00:00,54.79,54.8,54.78,54.8,24388.0,45.4313,45.4396,45.423,45.4396,24388.0
2018-09-13 13:05:00,54.79,54.8,54.76,54.77,76943.0,45.4313,45.4396,45.4065,45.4148,76943.0
2018-09-13 13:10:00,54.78,54.78,54.75,54.76,27997.0,45.423,45.423,45.3982,45.4065,27997.0
2018-09-13 13:15:00,54.75,54.76,54.74,54.76,91220.0,45.3982,45.4065,45.3899,45.4065,91220.0
2018-09-13 13:20:00,54.75,54.77,54.74,54.76,23838.0,45.3982,45.4148,45.3899,45.4065,23838.0
2018-09-13 13:25:00,54.76,54.77,54.74,54.75,32657.0,45.4065,45.4148,45.3899,45.3982,32657.0
2018-09-13 13:30:00,54.74,54.75,54.73,54.75,27871.0,45.3899,45.3982,45.3816,45.3982,27871.0
2018-09-13 13:35:00,54.76,54.77,54.75,54.76,56036.0,45.4065,45.4148,45.3982,45.4065,56036.0
2018-09-13 13:40:00,54.76,54.78,54.76,54.78,23595.0,45.4065,45.423,45.4065,45.423,23595.0
2018-09-13 13:45:00,54.77,54.8,54.76,54.79,63349.0,45.4148,45.4396,45.4065,45.4313,63349.0
2018-09-13 13:50:00,54.79,54.79,54.76,54.77,85727.0,45.4313,45.4313,45.4065,45.4148,85727.0
2018-09-13 13:55:00,54.77,54.77,54.76,54.77,17409.0,45.4148,45.4148,45.4065,45.4148,17409.0
2018-09-13 14:00:00,54.76,54.78,54.76,54.76,28310.0,45.4065,45.423,45.4065,45.4065,28310.0
2018-09-13 14:05:00,54.76,54.81,54.76,54.8,55248.0,45.4065,45.4479,45.4065,45.4396,55248.0
2018-09-13 14:10:00,54.8,54.83,54.78,54.8,150724.0,45.4396,45.4645,45.423,45.4396,150724.0
2018-09-13 14:15:00,54.79,54.82,54.78,54.79,164410.0,45.4313,45.4562,45.423,45.4313,164410.0
2018-09-13 14:20:00,54.79,54.8,54.77,54.78,161471.0,45.4313,45.4396,45.4148,45.423,161471.0
2018-09-13 14:25:00,54.79,54.83,54.78,54.8,123523.0,45.4313,45.4645,45.423,45.4396,123523.0
2018-09-13 14:30:00,54.8,54.81,54.79,54.81,52366.0,45.4396,45.4479,45.4313,45.4479,52366.0
2018-09-13 14:35:00,54.81,54.82,54.78,54.8,189126.0,45.4479,45.4562,45.423,45.4396,189126.0
2018-09-13 14:40:00,54.8,54.82,54.79,54.81,75149.0,45.4396,45.4562,45.4313,45.4479,75149.0
2018-09-13 14:45:00,54.81,54.82,54.8,54.81,32498.0,45.4479,45.4562,45.4396,45.4479,32498.0
2018-09-13 14:50:00,54.81,54.82,54.79,54.82,39301.0,45.4479,45.4562,45.4313,45.4562,39301.0
2018-09-13 14:55:00,54.81,54.84,54.81,54.82,182553.0,45.4479,45.4728,45.4479,45.4562,182553.0
2018-09-13 15:00:00,54.82,54.84,54.81,54.83,72597.0,45.4562,45.4728,45.4479,45.4645,72597.0
2018-09-13 15:05:00,54.83,54.84,54.82,54.83,40482.0,45.4645,45.4728,45.4562,45.4645,40482.0
2018-09-13 15:10:00,54.83,54.85,54.83,54.84,53292.0,45.4645,45.4811,45.4645,45.4728,53292.0
2018-09-13 15:15:00,54.84,54.85,54.84,54.85,24912.0,45.4728,45.4811,45.4728,45.4811,24912.0
2018-09-13 15:20:00,54.85,54.87,54.84,54.86,73026.0,45.4811,45.4977,45.4728,45.4894,73026.0
2018-09-13 15:25:00,54.85,54.87,54.84,54.85,173954.0,45.4811,45.4977,45.4728,45.4811,173954.0
2018-09-13 15:30:00,54.85,54.86,54.84,54.85,58198.0,45.4811,45.4894,45.4728,45.4811,58198.0
2018-09-13 15:35:00,54.86,54.86,54.83,54.84,131501.0,45.4894,45.4894,45.4645,45.4728,131501.0
2018-09-13 15:40:00,54.84,54.85,54.83,54.84,56790.0,45.4728,45.4811,45.4645,45.4728,56790.0
2018-09-13 15:45:00,54.84,54.87,54.83,54.87,86876.0,45.4728,45.4977,45.4645,45.4977,86876.0
2018-09-13 15:50:00,54.87,54.89,54.86,54.88,243719.0,45.4977,45.5143,45.4894,45.506,243719.0
2018-09-13 15:55:00,54.88,54.91,54.87,54.9,687106.0,45.506,45.5308,45.4977,45.5226,687106.0
2018-09-14 09:30:00,54.86,54.87,54.71,54.74,310825.0,45.4894,45.4977,45.365,45.3899,310825.0
2018-09-14 09:35:00,54.74,54.75,54.68,54.73,342924.0,45.3899,45.3982,45.3401,45.3816,342924.0
2018-09-14 09:40:00,54.73,54.73,54.66,54.69,163257.0,45.3816,45.3816,45.3235,45.3484,163257.0
2018-09-14 09:45:00,54.69,54.71,54.66,54.66,269835.0,45.3484,45.365,45.3235,45.3235,269835.0
2018-09-14 09:50:00,54.66,54.71,54.65,54.66,196459.0,45.3235,45.365,45.3153,45.3235,196459.0
2018-09-14 09:55:00,54.66,54.71,54.64,54.68,168208.0,45.3235,45.365,45.307,45.3401,168208.0
2018-09-14 10:00:00,54.69,54.69,54.6,54.65,213728.0,45.3484,45.3484,45.2738,45.3153,213728.0
2018-09-14 10:05:00,54.65,54.65,54.55,54.57,242179.0,45.3153,45.3153,45.2323,45.2489,242179.0
2018-09-14 10:10:00,54.58,54.6,54.53,54.55,204614.0,45.2572,45.2738,45.2158,45.2323,204614.0
2018-09-14 10:15:00,54.55,54.55,54.48,54.52,163362.0,45.2323,45.2323,45.1743,45.2075,163362.0
2018-09-14 10:20:00,54.51,54.55,54.49,54.55,78671.0,45.1992,45.2323,45.1826,45.2323,78671.0
2018-09-14 10:25:00,54.55,54.57,54.53,54.54,106216.0,45.2323,45.2489,45.2158,45.224,106216.0
2018-09-14 10:30:00,54.54,54.57,54.51,54.57,152659.0,45.224,45.2489,45.1992,45.2489,152659.0
2018-09-14 10:35:00,54.57,54.58,54.52,54.58,123543.0,45.2489,45.2572,45.2075,45.2572,123543.0
2018-09-14 10:40:00,54.58,54.65,54.57,54.64,124558.0,45.2572,45.3153,45.2489,45.307,124558.0
2018-09-14 10:45:00,54.63,54.66,54.62,54.64,104524.0,45.2987,45.3235,45.2904,45.307,104524.0
2018-09-14 10:50:00,54.64,54.65,54.6,54.65,92260.0,45.307,45.3153,45.2738,45.3153,92260.0
2018-09-14 10:55:00,54.65,54.71,54.65,54.66,117309.0,45.3153,45.365,45.3153,45.3235,117309.0
2018-09-14 11:00:00,54.66,54.68,54.64,54.66,114935.0,45.3235,45.3401,45.307,45.3235,114935.0
2018-09-14 11:05:00,54.66,54.68,54.65,54.67,86215.0,45.3235,45.3401,45.3153,45.3318,86215.0
2018-09-14 11:10:00,54.67,54.69,54.62,54.64,164257.0,45.3318,45.3484,45.2904,45.307,164257.0
2018-09-14 11:15:00,54.63,54.65,54.61,54.63,86786.0,45.2987,45.3153,45.2821,45.2987,86786.0
2018-09-14 11:20:00,54.63,54.65,54.61,54.63,83990.0,45.2987,45.3153,45.2821,45.2987,83990.0
2018-09-14 11:25:00,54.64,54.68,54.63,54.64,96369.0,45.307,45.3401,45.2987,45.307,96369.0
2018-09-14 11:30:00,54.64,54.67,54.62,54.65,103339.0,45.307,45.3318,45.2904,45.3153,103339.0
2018-09-14 11:35:00,54.65,54.69,54.63,54.68,40024.0,45.3153,45.3484,45.2987,45.3401,40024.0
2018-09-14 11:40:00,54.68,54.68,54.64,54.66,71497.0,45.3401,45.3401,45.307,45.3235,71497.0
2018-09-14 11:45:00,54.66,54.69,54.66,54.67,31096.0,45.3235,45.3484,45.3235,45.3318,31096.0
2018-09-14 11:50:00,54.67,54.68,54.64,54.67,59192.0,45.3318,45.3401,45.307,45.3318,59192.0
2018-09-14 11:55:00,54.67,54.7,54.66,54.68,193282.0,45.3318,45.3567,45.3235,45.3401,193282.0
2018-09-14 12:00:00,54.69,54.69,54.59,54.65,507119.0,45.3484,45.3484,45.2655,45.3153,507119.0
2018-09-14 12:05:00,54.64,54.68,54.63,54.66,144331.0,45.307,45.3401,45.2987,45.3235,144331.0
2018-09-14 12:10:00,54.66,54.68,54.63,54.66,122712.0,45.3235,45.3401,45.2987,45.3235,122712.0
2018-09-14 12:15:00,54.66,54.66,54.63,54.64,68737.0,45.3235,45.3235,45.2987,45.307,68737.0
2018-09-14 12:20:00,54.64,54.66,54.63,54.65,73144.0,45.307,45.3235,45.2987,45.3153,73144.0
2018-09-14 12:25:00,54.65,54.67,54.64,54.65,65492.0,45.3153,45.3318,45.307,45.3153,65492.0
2018-09-14 12:30:00,54.66,54.68,54.64,54.65,53176.0,45.3235,45.3401,45.307,45.3153,53176.0
2018-09-14 12:35:00,54.65,54.66,54.64,54.66,20460.0,45.3153,45.3235,45.307,45.3235,20460.0
2018-09-14 12:40:00,54.66,54.66,54.64,54.66,39345.0,45.3235,45.3235,45.307,45.3235,39345.0
2018-09-14 12:45:00,54.65,54.67,54.64,54.66,36875.0,45.3153,45.3318,45.307,45.3235,36875.0
2018-09-14 12:50:00,54.66,54.68,54.66,54.68,46551.0,45.3235,45.3401,45.3235,45.3401,46551.0
2018-09-14 12:55:00,54.68,54.7,54.67,54.7,28898.0,45.3401,45.3567,45.3318,45.3567,28898.0
2018-09-14 13:00:00,54.69,54.73,54.69,54.73,146931.0,45.3484,45.3816,45.3484,45.3816,146931.0
2018-09-14 13:05:00,54.72,54.73,54.69,54.7,125989.0,45.3733,45.3816,45.3484,45.3567,125989.0
2018-09-14 13:10:00,54.69,54.7,54.65,54.65,36790.0,45.3484,45.3567,45.3153,45.3153,36790.0
2018-09-14 13:15:00,54.65,54.69,54.65,54.68,134443.0,45.3153,45.3484,45.3153,45.3401,134443.0
2018-09-14 13:20:00,54.69,54.71,54.67,54.68,233518.0,45.3484,45.365,45.3318,45.3401,233518.0
2018-09-14 13:25:00,54.68,54.7,54.67,54.68,44057.0,45.3401,45.3567,45.3318,45.3401,44057.0
2018-09-14 13:30:00,54.68,54.68,54.66,54.67,24622.0,45.3401,45.3401,45.3235,45.3318,24622.0
2018-09-14 13:35:00,54.66,54.68,54.65,54.66,58166.0,45.3235,45.3401,45.3153,45.3235,58166.0
2018-09-14 13:40:00,54.66,54.68,54.65,54.67,76808.0,45.3235,45.3401,45.3153,45.3318,76808.0
2018-09-14 13:45:00,54.67,54.68,54.66,54.67,27193.0,45.3318,45.3401,45.3235,45.3318,27193.0
2018-09-14 13:50:00,54.67,54.69,54.66,54.69,22275.0,45.3318,45.3484,45.3235,45.3484,22275.0
2018-09-14 13:55:00,54.69,54.69,54.67,54.68,14992.0,45.3484,45.3484,45.3318,45.3401,14992.0
2018-09-14 14:00:00,54.68,54.71,54.68,54.71,42516.0,45.3401,45.365,45.3401,45.365,42516.0
2018-09-14 14:05:00,54.71,54.71,54.67,54.68,32399.0,45.365,45.365,45.3318,45.3401,32399.0
2018-09-14 14:10:00,54.67,54.68,54.65,54.66,36337.0,45.3318,45.3401,45.3153,45.3235,36337.0
2018-09-14 14:15:00,54.67,54.69,54.67,54.67,31755.0,45.3318,45.3484,45.3318,45.3318,31755.0
2018-09-14 14:20:00,54.68,54.7,54.67,54.7,40792.0,45.3401,45.3567,45.3318,45.3567,40792.0
2018-09-14 14:25:00,54.69,54.7,54.66,54.68,86058.0,45.3484,45.3567,45.3235,45.3401,86058.0
2018-09-14 14:30:00,54.68,54.7,54.67,54.7,48936.0,45.3401,45.3567,45.3318,45.3567,48936.0
2018-09-14 14:35:00,54.7,54.73,54.7,54.72,40017.0,45.3567,45.3816,45.3567,45.3733,40017.0
2018-09-14 14:40:00,54.72,54.73,54.7,54.73,115110.0,45.3733,45.3816,45.3567,45.3816,115110.0
2018-09-14 14:45:00,54.72,54.73,54.71,54.73,30552.0,45.3733,45.3816,45.365,45.3816,30552.0
2018-09-14 14:50:00,54.73,54.74,54.71,54.74,29034.0,45.3816,45.3899,45.365,45.3899,29034.0
2018-09-14 14:55:00,54.74,54.76,54.72,54.73,58006.0,45.3899,45.4065,45.3733,45.3816,58006.0
2018-09-14 15:00:00,54.73,54.74,54.71,54.73,32130.0,45.3816,45.3899,45.365,45.3816,32130.0
2018-09-14 15:05:00,54.72,54.74,54.72,54.73,39430.0,45.3733,45.3899,45.3733,45.3816,39430.0
2018-09-14 15:10:00,54.74,54.75,54.72,54.73,63837.0,45.3899,45.3982,45.3733,45.3816,63837.0
2018-09-14 15:15:00,54.73,54.74,54.72,54.73,89313.0,45.3816,45.3899,45.3733,45.3816,89313.0
2018-09-14 15:20:00,54.73,54.75,54.72,54.75,33246.0,45.3816,45.3982,45.3733,45.3982,33246.0
2018-09-14 15:25:00,54.75,54.76,54.73,54.74,42373.0,45.3982,45.4065,45.3816,45.3899,42373.0
2018-09-14 15:30:00,54.74,54.76,54.71,54.74,104806.0,45.3899,45.4065,45.365,45.3899,104806.0
2018-09-14 15:35:00,54.75,54.76,54.73,54.76,65057.0,45.3982,45.4065,45.3816,45.4065,65057.0
2018-09-14 15:40:00,54.76,54.76,54.73,54.75,119954.0,45.4065,45.4065,45.3816,45.3982,119954.0
2018-09-14 15:45:00,54.76,54.79,54.75,54.79,122755.0,45.4065,45.4313,45.3982,45.4313,122755.0
2018-09-14 15:50:00,54.79,54.8,54.78,54.79,186304.0,45.4313,45.4396,45.423,45.4313,186304.0
2018-09-14 15:55:00,54.79,54.79,54.76,54.77,538137.0,45.4313,45.4313,45.4065,45.4148,538137.0
2018-09-17 09:30:00,54.72,54.75,54.6,54.6,194007.0,45.3733,45.3982,45.2738,45.2738,194007.0
2018-09-17 09:35:00,54.6,54.74,54.6,54.74,323631.0,45.2738,45.3899,45.2738,45.3899,323631.0
2018-09-17 09:40:00,54.73,54.83,54.73,54.76,306757.0,45.3816,45.4645,45.3816,45.4065,306757.0
2018-09-17 09:45:00,54.76,54.76,54.66,54.7,139567.0,45.4065,45.4065,45.3235,45.3567,139567.0
2018-09-17 09:50:00,54.71,54.73,54.66,54.72,120270.0,45.365,45.3816,45.3235,45.3733,120270.0
2018-09-17 09:55:00,54.72,54.74,54.7,54.72,89782.0,45.3733,45.3899,45.3567,45.3733,89782.0
2018-09-17 10:00:00,54.72,54.82,54.72,54.82,228534.0,45.3733,45.4562,45.3733,45.4562,228534.0
2018-09-17 10:05:00,54.81,54.91,54.81,54.9,291170.0,45.4479,45.5308,45.4479,45.5226,291170.0
2018-09-17 10:10:00,54.9,54.93,54.85,54.93,306144.0,45.5226,45.5474,45.4811,45.5474,306144.0
2018-09-17 10:15:00,54.93,54.96,54.86,54.87,158700.0,45.5474,45.5723,45.4894,45.4977,158700.0
2018-09-17 10:20:00,54.87,54.93,54.86,54.9,100847.0,45.4977,45.5474,45.4894,45.5226,100847.0
2018-09-17 10:25:00,54.9,54.92,54.88,54.88,132361.0,45.5226,45.5391,45.506,45.506,132361.0
2018-09-17 10:30:00,54.88,54.9,54.85,54.88,103105.0,45.506,45.5226,45.4811,45.506,103105.0
2018-09-17 10:35:00,54.88,54.88,54.84,54.84,114773.0,45.506,45.506,45.4728,45.4728,114773.0
2018-09-17 10:40:00,54.84,54.88,54.83,54.88,47881.0,45.4728,45.506,45.4645,45.506,47881.0
2018-09-17 10:45:00,54.89,54.9,54.85,54.86,116398.0,45.5143,45.5226,45.4811,45.4894,116398.0
2018-09-17 10:50:00,54.85,54.86,54.79,54.82,109981.0,45.4811,45.4894,45.4313,45.4562,109981.0
2018-09-17 10:55:00,54.82,54.87,54.79,54.86,373131.0,45.4562,45.4977,45.4313,45.4894,373131.0
2018-09-17 11:00:00,54.86,54.88,54.83,54.84,61907.0,45.4894,45.506,45.4645,45.4728,61907.0
2018-09-17 11:05:00,54.85,54.86,54.82,54.85,98853.0,45.4811,45.4894,45.4562,45.4811,98853.0
2018-09-17 11:10:00,54.86,54.87,54.84,54.84,83374.0,45.4894,45.4977,45.4728,45.4728,83374.0
2018-09-17 11:15:00,54.84,54.87,54.82,54.86,147186.0,45.4728,45.4977,45.4562,45.4894,147186.0
2018-09-17 11:20:00,54.86,54.86,54.8,54.81,105915.0,45.4894,45.4894,45.4396,45.4479,105915.0
2018-09-17 11:25:00,54.81,54.84,54.79,54.83,119261.0,45.4479,45.4728,45.4313,45.4645,119261.0
2018-09-17 11:30:00,54.83,54.85,54.81,54.85,49783.0,45.4645,45.4811,45.4479,45.4811,49783.0
2018-09-17 11:35:00,54.85,54.88,54.83,54.84,109305.0,45.4811,45.506,45.4645,45.4728,109305.0
2018-09-17 11:40:00,54.85,54.87,54.84,54.84,22086.0,45.4811,45.4977,45.4728,45.4728,22086.0
2018-09-17 11:45:00,54.84,54.88,54.84,54.88,76243.0,45.4728,45.506,45.4728,45.506,76243.0
2018-09-17 11:50:00,54.88,54.91,54.87,54.9,63764.0,45.506,45.5308,45.4977,45.5226,63764.0
2018-09-17 11:55:00,54.9,54.9,54.87,54.87,54469.0,45.5226,45.5226,45.4977,45.4977,54469.0
2018-09-17 12:00:00,54.87,54.88,54.85,54.86,72718.0,45.4977,45.506,45.4811,45.4894,72718.0
2018-09-17 12:05:00,54.86,54.91,54.86,54.9,67949.0,45.4894,45.5308,45.4894,45.5226,67949.0
2018-09-17 12:10:00,54.89,54.89,54.87,54.88,59283.0,45.5143,45.5143,45.4977,45.506,59283.0
2018-09-17 12:15:00,54.88,54.88,54.86,54.87,14913.0,45.506,45.506,45.4894,45.4977,14913.0
2018-09-17 12:20:00,54.87,54.9,54.86,54.9,84150.0,45.4977,45.5226,45.4894,45.5226,84150.0
2018-09-17 12:25:00,54.9,54.91,54.88,54.91,86164.0,45.5226,45.5308,45.506,45.5308,86164.0
2018-09-17 12:30:00,54.91,54.93,54.89,54.92,70037.0,45.5308,45.5474,45.5143,45.5391,70037.0
2018-09-17 12:35:00,54.92,54.93,54.9,54.91,71401.0,45.5391,45.5474,45.5226,45.5308,71401.0
2018-09-17 12:40:00,54.91,54.93,54.9,54.93,37579.0,45.5308,45.5474,45.5226,45.5474,37579.0
2018-09-17 12:45:00,54.93,54.93,54.89,54.89,85201.0,45.5474,45.5474,45.5143,45.5143,85201.0
2018-09-17 12:50:00,54.89,54.89,54.86,54.86,107653.0,45.5143,45.5143,45.4894,45.4894,107653.0
2018-09-17 12:55:00,54.85,54.89,54.85,54.89,47411.0,45.4811,45.5143,45.4811,45.5143,47411.0
2018-09-17 13:00:00,54.89,54.9,54.87,54.89,36043.0,45.5143,45.5226,45.4977,45.5143,36043.0
2018-09-17 13:05:00,54.89,54.9,54.88,54.89,29694.0,45.5143,45.5226,45.506,45.5143,29694.0
2018-09-17 13:10:00,54.88,54.88,54.86,54.87,47574.0,45.506,45.506,45.4894,45.4977,47574.0
2018-09-17 13:15:00,54.87,54.89,54.86,54.88,31809.0,45.4977,45.5143,45.4894,45.506,31809.0
2018-09-17 13:20:00,54.89,54.91,54.88,54.89,61553.0,45.5143,45.5308,45.506,45.5143,61553.0
2018-09-17 13:25:00,54.89,54.92,54.89,54.92,30999.0,45.5143,45.5391,45.5143,45.5391,30999.0
2018-09-17 13:30:00,54.92,54.95,54.9,54.91,40057.0,45.5391,45.564,45.5226,45.5308,40057.0
2018-09-17 13:35:00,54.91,54.93,54.91,54.93,58909.0,45.5308,45.5474,45.5308,45.5474,58909.0
2018-09-17 13:40:00,54.92,54.93,54.91,54.92,32475.0,45.5391,45.5474,45.5308,45.5391,32475.0
2018-09-17 13:45:00,54.92,54.94,54.91,54.93,17197.0,45.5391,45.5557,45.5308,45.5474,17197.0
2018-09-17 13:50:00,54.93,54.94,54.9,54.91,119625.0,45.5474,45.5557,45.5226,45.5308,119625.0
2018-09-17 13:55:00,54.91,54.92,54.9,54.91,156330.0,45.5308,45.5391,45.5226,45.5308,156330.0
2018-09-17 14:00:00,54.91,54.94,54.9,54.9,121593.0,45.5308,45.5557,45.5226,45.5226,121593.0
2018-09-17 14:05:00,54.9,54.9,54.87,54.88,256700.0,45.5226,45.5226,45.4977,45.506,256700.0
2018-09-17 14:10:00,54.88,54.9,54.87,54.89,152468.0,45.506,45.5226,45.4977,45.5143,152468.0
2018-09-17 14:15:00,54.88,54.89,54.86,54.89,99857.0,45.506,45.5143,45.4894,45.5143,99857.0
2018-09-17 14:20:00,54.89,54.9,54.88,54.89,32481.0,45.5143,45.5226,45.506,45.5143,32481.0
2018-09-17 14:25:00,54.89,54.92,54.89,54.91,53951.0,45.5143,45.5391,45.5143,45.5308,53951.0
2018-09-17 14:30:00,54.91,54.91,54.89,54.91,52083.0,45.5308,45.5308,45.5143,45.5308,52083.0
2018-09-17 14:35:00,54.91,54.92,54.89,54.89,34401.0,45.5308,45.5391,45.5143,45.5143,34401.0
2018-09-17 14:40:00,54.89,54.89,54.87,54.88,32618.0,45.5143,45.5143,45.4977,45.506,32618.0
2018-09-17 14:45:00,54.89,54.89,54.86,54.88,68960.0,45.5143,45.5143,45.4894,45.506,68960.0
2018-09-17 14:50:00,54.88,54.89,54.87,54.88,17553.0,45.506,45.5143,45.4977,45.506,17553.0
2018-09-17 14:55:00,54.87,54.87,54.84,54.85,44165.0,45.4977,45.4977,45.4728,45.4811,44165.0
2018-09-17 15:00:00,54.86,54.89,54.86,54.86,37290.0,45.4894,45.5143,45.4894,45.4894,37290.0
2018-09-17 15:05:00,54.87,54.9,54.86,54.89,99338.0,45.4977,45.5226,45.4894,45.5143,99338.0
2018-09-17 15:10:00,54.89,54.91,54.88,54.89,85503.0,45.5143,45.5308,45.506,45.5143,85503.0
2018-09-17 15:15:00,54.89,54.92,54.87,54.88,96984.0,45.5143,45.5391,45.4977,45.506,96984.0
2018-09-17 15:20:00,54.89,54.91,54.87,54.91,89753.0,45.5143,45.5308,45.4977,45.5308,89753.0
2018-09-17 15:25:00,54.9,54.93,54.9,54.91,140953.0,45.5226,45.5474,45.5226,45.5308,140953.0
2018-09-17 15:30:00,54.91,54.94,54.9,54.91,84666.0,45.5308,45.5557,45.5226,45.5308,84666.0
2018-09-17 15:35:00,54.91,54.93,54.91,54.91,136287.0,45.5308,45.5474,45.5308,45.5308,136287.0
2018-09-17 15:40:00,54.91,54.93,54.9,54.92,194238.0,45.5308,45.5474,45.5226,45.5391,194238.0
2018-09-17 15:45:00,54.92,54.96,54.91,54.94,187179.0,45.5391,45.5723,45.5308,45.5557,187179.0
2018-09-17 15:50:00,54.94,54.95,54.92,54.93,237686.0,45.5557,45.564,45.5391,45.5474,237686.0
2018-09-17 15:55:00,54.93,54.98,54.92,54.97,826188.0,45.5474,45.5889,45.5391,45.5806,826188.0
2018-09-18 09:30:00,54.91,54.93,54.67,54.69,365441.0,45.5308,45.5474,45.3318,45.3484,365441.0
2018-09-18 09:35:00,54.7,54.87,54.68,54.84,198608.0,45.3567,45.4977,45.3401,45.4728,198608.0
2018-09-18 09:40:00,54.85,54.9,54.83,54.85,268050.0,45.4811,45.5226,45.4645,45.4811,268050.0
2018-09-18 09:45:00,54.85,54.86,54.72,54.73,252675.0,45.4811,45.4894,45.3733,45.3816,252675.0
2018-09-18 09:50:00,54.73,54.74,54.67,54.72,178524.0,45.3816,45.3899,45.3318,45.3733,178524.0
2018-09-18 09:55:00,54.71,54.72,54.63,54.66,165576.0,45.365,45.3733,45.2987,45.3235,165576.0
2018-09-18 10:00:00,54.67,54.68,54.6,54.62,206207.0,45.3318,45.3401,45.2738,45.2904,206207.0
2018-09-18 10:05:00,54.62,54.62,54.57,54.57,134260.0,45.2904,45.2904,45.2489,45.2489,134260.0
2018-09-18 10:10:00,54.56,54.56,54.51,54.53,371803.0,45.2406,45.2406,45.1992,45.2158,371803.0
2018-09-18 10:15:00,54.53,54.62,54.52,54.61,151731.0,45.2158,45.2904,45.2075,45.2821,151731.0
2018-09-18 10:20:00,54.61,54.65,54.6,54.64,227717.0,45.2821,45.3153,45.2738,45.307,227717.0
2018-09-18 10:25:00,54.64,54.69,54.6,54.69,215954.0,45.307,45.3484,45.2738,45.3484,215954.0
2018-09-18 10:30:00,54.69,54.71,54.63,54.65,131555.0,45.3484,45.365,45.2987,45.3153,131555.0
2018-09-18 10:35:00,54.65,54.65,54.61,54.62,131703.0,45.3153,45.3153,45.2821,45.2904,131703.0
2018-09-18 10:40:00,54.62,54.65,54.59,54.64,231171.0,45.2904,45.3153,45.2655,45.307,231171.0
2018-09-18 10:45:00,54.63,54.67,54.62,54.65,159778.0,45.2987,45.3318,45.2904,45.3153,159778.0
2018-09-18 10:50:00,54.65,54.71,54.64,54.68,158823.0,45.3153,45.365,45.307,45.3401,158823.0
2018-09-18 10:55:00,54.68,54.73,54.67,54.7,141690.0,45.3401,45.3816,45.3318,45.3567,141690.0
2018-09-18 11:00:00,54.71,54.74,54.66,54.66,232996.0,45.365,45.3899,45.3235,45.3235,232996.0
2018-09-18 11:05:00,54.67,54.72,54.66,54.72,190947.0,45.3318,45.3733,45.3235,45.3733,190947.0
2018-09-18 11:10:00,54.73,54.73,54.69,54.71,135489.0,45.3816,45.3816,45.3484,45.365,135489.0
2018-09-18 11:15:00,54.72,54.74,54.69,54.72,173388.0,45.3733,45.3899,45.3484,45.3733,173388.0
2018-09-18 11:20:00,54.72,54.72,54.67,54.68,176063.0,45.3733,45.3733,45.3318,45.3401,176063.0
2018-09-18 11:25:00,54.68,54.68,54.65,54.68,124539.0,45.3401,45.3401,45.3153,45.3401,124539.0
2018-09-18 11:30:00,54.68,54.69,54.64,54.65,137097.0,45.3401,45.3484,45.307,45.3153,137097.0
2018-09-18 11:35:00,54.65,54.69,54.64,54.67,151740.0,45.3153,45.3484,45.307,45.3318,151740.0
2018-09-18 11:40:00,54.67,54.68,54.65,54.66,137686.0,45.3318,45.3401,45.3153,45.3235,137686.0
2018-09-18 11:45:00,54.66,54.69,54.64,54.68,130577.0,45.3235,45.3484,45.307,45.3401,130577.0
2018-09-18 11:50:00,54.68,54.68,54.65,54.66,100996.0,45.3401,45.3401,45.3153,45.3235,100996.0
2018-09-18 11:55:00,54.66,54.7,54.65,54.69,113893.0,45.3235,45.3567,45.3153,45.3484,113893.0
2018-09-18 12:00:00,54.7,54.73,54.69,54.72,146367.0,45.3567,45.3816,45.3484,45.3733,146367.0
2018-09-18 12:05:00,54.72,54.74,54.71,54.72,114044.0,45.3733,45.3899,45.365,45.3733,114044.0
2018-09-18 12:10:00,54.72,54.73,54.7,54.72,113891.0,45.3733,45.3816,45.3567,45.3733,113891.0
2018-09-18 12:15:00,54.73,54.77,54.72,54.75,133135.0,45.3816,45.4148,45.3733,45.3982,133135.0
2018-09-18 12:20:00,54.75,54.75,54.7,54.72,97061.0,45.3982,45.3982,45.3567,45.3733,97061.0
2018-09-18 12:25:00,54.72,54.73,54.7,54.73,158836.0,45.3733,45.3816,45.3567,45.3816,158836.0
2018-09-18 12:30:00,54.73,54.74,54.71,54.73,159595.0,45.3816,45.3899,45.365,45.3816,159595.0
2018-09-18 12:35:00,54.73,54.75,54.72,54.74,119655.0,45.3816,45.3982,45.3733,45.3899,119655.0
2018-09-18 12:40:00,54.73,54.74,54.71,54.71,74259.0,45.3816,45.3899,45.365,45.365,74259.0
2018-09-18 12:45:00,54.71,54.73,54.71,54.72,134723.0,45.365,45.3816,45.365,45.3733,134723.0
2018-09-18 12:50:00,54.72,54.75,54.72,54.74,116923.0,45.3733,45.3982,45.3733,45.3899,116923.0
2018-09-18 12:55:00,54.74,54.74,54.71,54.72,122025.0,45.3899,45.3899,45.365,45.3733,122025.0
2018-09-18 13:00:00,54.72,54.75,54.72,54.75,86789.0,45.3733,45.3982,45.3733,45.3982,86789.0
2018-09-18 13:05:00,54.75,54.76,54.74,54.76,114732.0,45.3982,45.4065,45.3899,45.4065,114732.0
2018-09-18 13:10:00,54.76,54.77,54.74,54.75,123431.0,45.4065,45.4148,45.3899,45.3982,123431.0
2018-09-18 13:15:00,54.75,54.76,54.74,54.76,114655.0,45.3982,45.4065,45.3899,45.4065,114655.0
2018-09-18 13:20:00,54.76,54.78,54.75,54.77,99323.0,45.4065,45.423,45.3982,45.4148,99323.0
2018-09-18 13:25:00,54.78,54.8,54.77,54.78,100904.0,45.423,45.4396,45.4148,45.423,100904.0
2018-09-18 13:30:00,54.78,54.8,54.77,54.8,201159.0,45.423,45.4396,45.4148,45.4396,201159.0
2018-09-18 13:35:00,54.8,54.8,54.78,54.79,101322.0,45.4396,45.4396,45.423,45.4313,101322.0
2018-09-18 13:40:00,54.79,54.8,54.77,54.79,121840.0,45.4313,45.4396,45.4148,45.4313,121840.0
2018-09-18 13:45:00,54.8,54.8,54.76,54.76,120341.0,45.4396,45.4396,45.4065,45.4065,120341.0
2018-09-18 13:50:00,54.77,54.79,54.76,54.78,172412.0,45.4148,45.4313,45.4065,45.423,172412.0
2018-09-18 13:55:00,54.78,54.79,54.77,54.79,112520.0,45.423,45.4313,45.4148,45.4313,112520.0
2018-09-18 14:00:00,54.79,54.8,54.77,54.79,83928.0,45.4313,45.4396,45.4148,45.4313,83928.0
2018-09-18 14:05:00,54.8,54.8,54.78,54.78,73490.0,45.4396,45.4396,45.423,45.423,73490.0
2018-09-18 14:10:00,54.78,54.79,54.77,54.77,115009.0,45.423,45.4313,45.4148,45.4148,115009.0
2018-09-18 14:15:00,54.78,54.8,54.77,54.8,124718.0,45.423,45.4396,45.4148,45.4396,124718.0
2018-09-18 14:20:00,54.8,54.8,54.77,54.78,109738.0,45.4396,45.4396,45.4148,45.423,109738.0
2018-09-18 14:25:00,54.78,54.83,54.78,54.82,189646.0,45.423,45.4645,45.423,45.4562,189646.0
2018-09-18 14:30:00,54.82,54.84,54.81,54.83,160514.0,45.4562,45.4728,45.4479,45.4645,160514.0
2018-09-18 14:35:00,54.83,54.85,54.82,54.83,156811.0,45.4645,45.4811,45.4562,45.4645,156811.0
2018-09-18 14:40:00,54.83,54.84,54.81,54.81,92078.0,45.4645,45.4728,45.4479,45.4479,92078.0
2018-09-18 14:45:00,54.81,54.83,54.8,54.8,165268.0,45.4479,45.4645,45.4396,45.4396,165268.0
2018-09-18 14:50:00,54.79,54.81,54.79,54.79,125029.0,45.4313,45.4479,45.4313,45.4313,125029.0
2018-09-18 14:55:00,54.79,54.82,54.79,54.8,166741.0,45.4313,45.4562,45.4313,45.4396,166741.0
2018-09-18 15:00:00,54.8,54.82,54.78,54.8,155530.0,45.4396,45.4562,45.423,45.4396,155530.0
2018-09-18 15:05:00,54.8,54.81,54.79,54.79,161152.0,45.4396,45.4479,45.4313,45.4313,161152.0
2018-09-18 15:10:00,54.8,54.81,54.79,54.81,239032.0,45.4396,45.4479,45.4313,45.4479,239032.0
2018-09-18 15:15:00,54.8,54.81,54.79,54.8,157230.0,45.4396,45.4479,45.4313,45.4396,157230.0
2018-09-18 15:20:00,54.8,54.83,54.79,54.81,235646.0,45.4396,45.4645,45.4313,45.4479,235646.0
2018-09-18 15:25:00,54.81,54.83,54.8,54.81,120546.0,45.4479,45.4645,45.4396,45.4479,120546.0
2018-09-18 15:30:00,54.8,54.81,54.77,54.77,181538.0,45.4396,45.4479,45.4148,45.4148,181538.0
2018-09-18 15:35:00,54.77,54.79,54.77,54.77,210495.0,45.4148,45.4313,45.4148,45.4148,210495.0
2018-09-18 15:40:00,54.78,54.79,54.76,54.76,237734.0,45.423,45.4313,45.4065,45.4065,237734.0
2018-09-18 15:45:00,54.76,54.76,54.72,54.74,276437.0,45.4065,45.4065,45.3733,45.3899,276437.0
2018-09-18 15:50:00,54.73,54.75,54.71,54.73,450433.0,45.3816,45.3982,45.365,45.3816,450433.0
2018-09-18 15:55:00,54.73,54.76,54.71,54.72,556719.0,45.3816,45.4065,45.365,45.3733,556719.0
2018-09-19 09:30:00,54.68,54.75,54.65,54.67,134166.0,45.3401,45.3982,45.3153,45.3318,134166.0
2018-09-19 09:35:00,54.67,54.86,54.67,54.84,293470.0,45.3318,45.4894,45.3318,45.4728,293470.0
2018-09-19 09:40:00,54.85,54.87,54.8,54.86,332330.0,45.4811,45.4977,45.4396,45.4894,332330.0
2018-09-19 09:45:00,54.86,54.89,54.84,54.86,213516.0,45.4894,45.5143,45.4728,45.4894,213516.0
2018-09-19 09:50:00,54.86,54.89,54.8,54.84,156936.0,45.4894,45.5143,45.4396,45.4728,156936.0
2018-09-19 09:55:00,54.84,54.85,54.81,54.84,102346.0,45.4728,45.4811,45.4479,45.4728,102346.0
2018-09-19 10:00:00,54.84,54.84,54.77,54.79,102787.0,45.4728,45.4728,45.4148,45.4313,102787.0
2018-09-19 10:05:00,54.79,54.84,54.78,54.83,224613.0,45.4313,45.4728,45.423,45.4645,224613.0
2018-09-19 10:10:00,54.83,54.9,54.83,54.85,111552.0,45.4645,45.5226,45.4645,45.4811,111552.0
2018-09-19 10:15:00,54.86,54.9,54.85,54.88,133141.0,45.4894,45.5226,45.4811,45.506,133141.0
2018-09-19 10:20:00,54.88,54.91,54.82,54.85,340246.0,45.506,45.5308,45.4562,45.4811,340246.0
2018-09-19 10:25:00,54.84,54.9,54.83,54.84,159469.0,45.4728,45.5226,45.4645,45.4728,159469.0
2018-09-19 10:30:00,54.84,54.85,54.75,54.76,185213.0,45.4728,45.4811,45.3982,45.4065,185213.0
2018-09-19 10:35:00,54.76,54.78,54.73,54.77,177789.0,45.4065,45.423,45.3816,45.4148,177789.0
2018-09-19 10:40:00,54.77,54.81,54.75,54.76,138139.0,45.4148,45.4479,45.3982,45.4065,138139.0
2018-09-19 10:45:00,54.76,54.79,54.75,54.76,40032.0,45.4065,45.4313,45.3982,45.4065,40032.0
2018-09-19 10:50:00,54.76,54.8,54.75,54.76,137440.0,45.4065,45.4396,45.3982,45.4065,137440.0
2018-09-19 10:55:00,54.76,54.78,54.75,54.76,68790.0,45.4065,45.423,45.3982,45.4065,68790.0
2018-09-19 11:00:00,54.75,54.83,54.75,54.81,48389.0,45.3982,45.4645,45.3982,45.4479,48389.0
2018-09-19 11:05:00,54.82,54.84,54.81,54.84,121155.0,45.4562,45.4728,45.4479,45.4728,121155.0
2018-09-19 11:10:00,54.84,54.85,54.78,54.81,56379.0,45.4728,45.4811,45.423,45.4479,56379.0
2018-09-19 11:15:00,54.82,54.82,54.78,54.79,58434.0,45.4562,45.4562,45.423,45.4313,58434.0
2018-09-19 11:20:00,54.78,54.79,54.73,54.77,42035.0,45.423,45.4313,45.3816,45.4148,42035.0
2018-09-19 11:25:00,54.77,54.78,54.74,54.74,67159.0,45.4148,45.423,45.3899,45.3899,67159.0
2018-09-19 11:30:00,54.74,54.76,54.73,54.74,136614.0,45.3899,45.4065,45.3816,45.3899,136614.0
2018-09-19 11:35:00,54.74,54.77,54.74,54.77,73615.0,45.3899,45.4148,45.3899,45.4148,73615.0
2018-09-19 11:40:00,54.76,54.79,54.76,54.78,39494.0,45.4065,45.4313,45.4065,45.423,39494.0
2018-09-19 11:45:00,54.77,54.81,54.77,54.81,49910.0,45.4148,45.4479,45.4148,45.4479,49910.0
2018-09-19 11:50:00,54.81,54.83,54.79,54.8,34214.0,45.4479,45.4645,45.4313,45.4396,34214.0
2018-09-19 11:55:00,54.81,54.83,54.8,54.81,64522.0,45.4479,45.4645,45.4396,45.4479,64522.0
2018-09-19 12:00:00,54.81,54.85,54.81,54.81,51302.0,45.4479,45.4811,45.4479,45.4479,51302.0
2018-09-19 12:05:00,54.81,54.83,54.8,54.81,48387.0,45.4479,45.4645,45.4396,45.4479,48387.0
2018-09-19 12:10:00,54.81,54.81,54.76,54.78,35880.0,45.4479,45.4479,45.4065,45.423,35880.0
2018-09-19 12:15:00,54.78,54.79,54.76,54.77,39430.0,45.423,45.4313,45.4065,45.4148,39430.0
2018-09-19 12:20:00,54.77,54.78,54.76,54.78,54025.0,45.4148,45.423,45.4065,45.423,54025.0
2018-09-19 12:25:00,54.77,54.8,54.76,54.79,42667.0,45.4148,45.4396,45.4065,45.4313,42667.0
2018-09-19 12:30:00,54.79,54.8,54.77,54.8,52065.0,45.4313,45.4396,45.4148,45.4396,52065.0
2018-09-19 12:35:00,54.79,54.8,54.77,54.77,51280.0,45.4313,45.4396,45.4148,45.4148,51280.0
2018-09-19 12:40:00,54.77,54.78,54.75,54.77,27710.0,45.4148,45.423,45.3982,45.4148,27710.0
2018-09-19 12:45:00,54.78,54.8,54.77,54.8,20133.0,45.423,45.4396,45.4148,45.4396,20133.0
2018-09-19 12:50:00,54.8,54.8,54.78,54.79,20035.0,45.4396,45.4396,45.423,45.4313,20035.0
2018-09-19 12:55:00,54.79,54.79,54.77,54.78,13412.0,45.4313,45.4313,45.4148,45.423,13412.0
2018-09-19 13:00:00,54.78,54.78,54.75,54.76,36620.0,45.423,45.423,45.3982,45.4065,36620.0
2018-09-19 13:05:00,54.76,54.77,54.72,54.72,68513.0,45.4065,45.4148,45.3733,45.3733,68513.0
2018-09-19 13:10:00,54.72,54.73,54.7,54.7,30310.0,45.3733,45.3816,45.3567,45.3567,30310.0
2018-09-19 13:15:00,54.7,54.73,54.7,54.72,21672.0,45.3567,45.3816,45.3567,45.3733,21672.0
2018-09-19 13:20:00,54.72,54.74,54.71,54.74,22508.0,45.3733,45.3899,45.365,45.3899,22508.0
2018-09-19 13:25:00,54.73,54.74,54.72,54.73,21484.0,45.3816,45.3899,45.3733,45.3816,21484.0
2018-09-19 13:30:00,54.73,54.75,54.71,54.72,49828.0,45.3816,45.3982,45.365,45.3733,49828.0
2018-09-19 13:35:00,54.72,54.74,54.71,54.73,21166.0,45.3733,45.3899,45.365,45.3816,21166.0
2018-09-19 13:40:00,54.72,54.74,54.72,54.73,11338.0,45.3733,45.3899,45.3733,45.3816,11338.0
2018-09-19 13:45:00,54.73,54.74,54.71,54.72,26188.0,45.3816,45.3899,45.365,45.3733,26188.0
2018-09-19 13:50:00,54.72,54.72,54.7,54.7,21599.0,45.3733,45.3733,45.3567,45.3567,21599.0
2018-09-19 13:55:00,54.71,54.71,54.66,54.67,53228.0,45.365,45.365,45.3235,45.3318,53228.0
2018-09-19 14:00:00,54.67,54.71,54.66,54.7,64119.0,45.3318,45.365,45.3235,45.3567,64119.0
2018-09-19 14:05:00,54.7,54.71,54.67,54.67,37239.0,45.3567,45.365,45.3318,45.3318,37239.0
2018-09-19 14:10:00,54.68,54.7,54.65,54.67,26158.0,45.3401,45.3567,45.3153,45.3318,26158.0
2018-09-19 14:15:00,54.67,54.69,54.66,54.69,90684.0,45.3318,45.3484,45.3235,45.3484,90684.0
2018-09-19 14:20:00,54.69,54.69,54.67,54.68,31443.0,45.3484,45.3484,45.3318,45.3401,31443.0
2018-09-19 14:25:00,54.69,54.7,54.68,54.68,22953.0,45.3484,45.3567,45.3401,45.3401,22953.0
2018-09-19 14:30:00,54.68,54.71,54.68,54.7,143202.0,45.3401,45.365,45.3401,45.3567,143202.0
2018-09-19 14:35:00,54.7,54.71,54.68,54.68,111199.0,45.3567,45.365,45.3401,45.3401,111199.0
2018-09-19 14:40:00,54.68,54.69,54.67,54.67,81196.0,45.3401,45.3484,45.3318,45.3318,81196.0
2018-09-19 14:45:00,54.68,54.68,54.66,54.66,395797.0,45.3401,45.3401,45.3235,45.3235,395797.0
2018-09-19 14:50:00,54.66,54.67,54.64,54.66,26974.0,45.3235,45.3318,45.307,45.3235,26974.0
2018-09-19 14:55:00,54.66,54.67,54.65,54.66,50029.0,45.3235,45.3318,45.3153,45.3235,50029.0
2018-09-19 15:00:00,54.67,54.69,54.66,54.69,44166.0,45.3318,45.3484,45.3235,45.3484,44166.0
2018-09-19 15:05:00,54.69,54.69,54.67,54.68,40110.0,45.3484,45.3484,45.3318,45.3401,40110.0
2018-09-19 15:10:00,54.68,54.68,54.66,54.66,84481.0,45.3401,45.3401,45.3235,45.3235,84481.0
2018-09-19 15:15:00,54.67,54.67,54.55,54.58,184563.0,45.3318,45.3318,45.2323,45.2572,184563.0
2018-09-19 15:20:00,54.59,54.62,54.58,54.6,138579.0,45.2655,45.2904,45.2572,45.2738,138579.0
2018-09-19 15:25:00,54.6,54.63,54.59,54.61,99462.0,45.2738,45.2987,45.2655,45.2821,99462.0
2018-09-19 15:30:00,54.61,54.63,54.6,54.62,76164.0,45.2821,45.2987,45.2738,45.2904,76164.0
2018-09-19 15:35:00,54.62,54.64,54.61,54.61,91581.0,45.2904,45.307,45.2821,45.2821,91581.0
2018-09-19 15:40:00,54.61,54.63,54.6,54.63,110161.0,45.2821,45.2987,45.2738,45.2987,110161.0
2018-09-19 15:45:00,54.63,54.64,54.61,54.64,175021.0,45.2987,45.307,45.2821,45.307,175021.0
2018-09-19 15:50:00,54.64,54.65,54.63,54.65,272853.0,45.307,45.3153,45.2987,45.3153,272853.0
2018-09-19 15:55:00,54.65,54.66,54.63,54.64,323940.0,45.3153,45.3235,45.2987,45.307,323940.0
2018-09-20 09:30:00,54.78,55.01,54.78,54.99,507593.0,45.423,45.6138,45.423,45.5972,507593.0
2018-09-20 09:35:00,54.98,55.0,54.89,54.97,416604.0,45.5889,45.6055,45.5143,45.5806,416604.0
2018-09-20 09:40:00,54.98,55.0,54.91,54.91,364853.0,45.5889,45.6055,45.5308,45.5308,364853.0
2018-09-20 09:45:00,54.91,54.95,54.87,54.91,186417.0,45.5308,45.564,45.4977,45.5308,186417.0
2018-09-20 09:50:00,54.91,54.91,54.84,54.84,267065.0,45.5308,45.5308,45.4728,45.4728,267065.0
2018-09-20 09:55:00,54.85,54.9,54.84,54.88,162218.0,45.4811,45.5226,45.4728,45.506,162218.0
2018-09-20 10:00:00,54.87,54.93,54.85,54.88,270067.0,45.4977,45.5474,45.4811,45.506,270067.0
2018-09-20 10:05:00,54.89,54.9,54.84,54.88,128215.0,45.5143,45.5226,45.4728,45.506,128215.0
2018-09-20 10:10:00,54.88,54.94,54.86,54.92,84868.0,45.506,45.5557,45.4894,45.5391,84868.0
2018-09-20 10:15:00,54.92,54.97,54.92,54.94,91643.0,45.5391,45.5806,45.5391,45.5557,91643.0
2018-09-20 10:20:00,54.94,54.98,54.94,54.96,108284.0,45.5557,45.5889,45.5557,45.5723,108284.0
2018-09-20 10:25:00,54.96,55.03,54.95,55.03,230813.0,45.5723,45.6303,45.564,45.6303,230813.0
2018-09-20 10:30:00,55.03,55.06,55.0,55.03,463808.0,45.6303,45.6552,45.6055,45.6303,463808.0
2018-09-20 10:35:00,55.03,55.05,55.01,55.04,165278.0,45.6303,45.6469,45.6138,45.6386,165278.0
2018-09-20 10:40:00,55.05,55.06,55.01,55.01,146829.0,45.6469,45.6552,45.6138,45.6138,146829.0
2018-09-20 10:45:00,55.02,55.02,54.95,54.97,183472.0,45.6221,45.6221,45.564,45.5806,183472.0
2018-09-20 10:50:00,54.97,54.99,54.94,54.95,101636.0,45.5806,45.5972,45.5557,45.564,101636.0
2018-09-20 10:55:00,54.94,54.98,54.93,54.96,201478.0,45.5557,45.5889,45.5474,45.5723,201478.0
2018-09-20 11:00:00,54.96,54.97,54.93,54.96,140862.0,45.5723,45.5806,45.5474,45.5723,140862.0
2018-09-20 11:05:00,54.96,54.96,54.92,54.95,76296.0,45.5723,45.5723,45.5391,45.564,76296.0
2018-09-20 11:10:00,54.95,55.0,54.94,55.0,34970.0,45.564,45.6055,45.5557,45.6055,34970.0
2018-09-20 11:15:00,55.01,55.07,54.99,55.07,143080.0,45.6138,45.6635,45.5972,45.6635,143080.0
2018-09-20 11:20:00,55.07,55.1,55.06,55.1,94112.0,45.6635,45.6884,45.6552,45.6884,94112.0
2018-09-20 11:25:00,55.1,55.14,55.1,55.14,79356.0,45.6884,45.7216,45.6884,45.7216,79356.0
2018-09-20 11:30:00,55.13,55.15,55.09,55.09,89887.0,45.7133,45.7298,45.6801,45.6801,89887.0
2018-09-20 11:35:00,55.1,55.13,55.08,55.13,359517.0,45.6884,45.7133,45.6718,45.7133,359517.0
2018-09-20 11:40:00,55.13,55.14,55.1,55.11,128232.0,45.7133,45.7216,45.6884,45.6967,128232.0
2018-09-20 11:45:00,55.1,55.14,55.08,55.11,112584.0,45.6884,45.7216,45.6718,45.6967,112584.0
2018-09-20 11:50:00,55.11,55.14,55.1,55.12,79633.0,45.6967,45.7216,45.6884,45.705,79633.0
2018-09-20 11:55:00,55.12,55.2,55.12,55.2,31298.0,45.705,45.7713,45.705,45.7713,31298.0
2018-09-20 12:00:00,55.2,55.23,55.2,55.21,400507.0,45.7713,45.7962,45.7713,45.7796,400507.0
2018-09-20 12:05:00,55.21,55.21,55.18,55.18,102519.0,45.7796,45.7796,45.7547,45.7547,102519.0
2018-09-20 12:10:00,55.18,55.21,55.17,55.2,42097.0,45.7547,45.7796,45.7464,45.7713,42097.0
2018-09-20 12:15:00,55.2,55.22,55.19,55.21,119203.0,45.7713,45.7879,45.763,45.7796,119203.0
2018-09-20 12:20:00,55.21,55.22,55.2,55.21,38177.0,45.7796,45.7879,45.7713,45.7796,38177.0
2018-09-20 12:25:00,55.21,55.22,55.2,55.21,36104.0,45.7796,45.7879,45.7713,45.7796,36104.0
2018-09-20 12:30:00,55.22,55.26,55.21,55.25,99109.0,45.7879,45.8211,45.7796,45.8128,99109.0
2018-09-20 12:35:00,55.25,55.26,55.22,55.22,156974.0,45.8128,45.8211,45.7879,45.7879,156974.0
2018-09-20 12:40:00,55.23,55.24,55.21,55.23,269262.0,45.7962,45.8045,45.7796,45.7962,269262.0
2018-09-20 12:45:00,55.24,55.26,55.23,55.23,53824.0,45.8045,45.8211,45.7962,45.7962,53824.0
2018-09-20 12:50:00,55.24,55.27,55.23,55.26,88445.0,45.8045,45.8294,45.7962,45.8211,88445.0
2018-09-20 12:55:00,55.27,55.28,55.26,55.27,45502.0,45.8294,45.8376,45.8211,45.8294,45502.0
2018-09-20 13:00:00,55.27,55.3,55.27,55.29,87816.0,45.8294,45.8542,45.8294,45.8459,87816.0
2018-09-20 13:05:00,55.29,55.33,55.29,55.32,76366.0,45.8459,45.8791,45.8459,45.8708,76366.0
2018-09-20 13:10:00,55.32,55.33,55.31,55.32,31986.0,45.8708,45.8791,45.8625,45.8708,31986.0
2018-09-20 13:15:00,55.31,55.32,55.27,55.28,75987.0,45.8625,45.8708,45.8294,45.8376,75987.0
2018-09-20 13:20:00,55.29,55.3,55.28,55.3,19717.0,45.8459,45.8542,45.8376,45.8542,19717.0
2018-09-20 13:25:00,55.29,55.3,55.26,55.26,56684.0,45.8459,45.8542,45.8211,45.8211,56684.0
2018-09-20 13:30:00,55.26,55.29,55.25,55.26,81563.0,45.8211,45.8459,45.8128,45.8211,81563.0
2018-09-20 13:35:00,55.27,55.27,55.25,55.27,26207.0,45.8294,45.8294,45.8128,45.8294,26207.0
2018-09-20 13:40:00,55.26,55.26,55.24,55.25,161458.0,45.8211,45.8211,45.8045,45.8128,161458.0
2018-09-20 13:45:00,55.26,55.3,55.26,55.29,24148.0,45.8211,45.8542,45.8211,45.8459,24148.0
2018-09-20 13:50:00,55.3,55.3,55.25,55.25,53824.0,45.8542,45.8542,45.8128,45.8128,53824.0
2018-09-20 13:55:00,55.25,55.25,55.23,55.23,20983.0,45.8128,45.8128,45.7962,45.7962,20983.0
2018-09-20 14:00:00,55.23,55.24,55.22,55.23,79022.0,45.7962,45.8045,45.7879,45.7962,79022.0
2018-09-20 14:05:00,55.24,55.26,55.22,55.23,86217.0,45.8045,45.8211,45.7879,45.7962,86217.0
2018-09-20 14:10:00,55.23,55.26,55.23,55.26,21857.0,45.7962,45.8211,45.7962,45.8211,21857.0
2018-09-20 14:15:00,55.26,55.27,55.25,55.26,42776.0,45.8211,45.8294,45.8128,45.8211,42776.0
2018-09-20 14:20:00,55.26,55.27,55.24,55.24,143290.0,45.8211,45.8294,45.8045,45.8045,143290.0
2018-09-20 14:25:00,55.24,55.27,55.23,55.27,147599.0,45.8045,45.8294,45.7962,45.8294,147599.0
2018-09-20 14:30:00,55.27,55.27,55.25,55.26,41993.0,45.8294,45.8294,45.8128,45.8211,41993.0
2018-09-20 14:35:00,55.26,55.26,55.21,55.22,68350.0,45.8211,45.8211,45.7796,45.7879,68350.0
2018-09-20 14:40:00,55.22,55.22,55.18,55.21,163415.0,45.7879,45.7879,45.7547,45.7796,163415.0
2018-09-20 14:45:00,55.22,55.23,55.21,55.23,41766.0,45.7879,45.7962,45.7796,45.7962,41766.0
2018-09-20 14:50:00,55.23,55.24,55.22,55.23,61147.0,45.7962,45.8045,45.7879,45.7962,61147.0
2018-09-20 14:55:00,55.23,55.24,55.21,55.22,144893.0,45.7962,45.8045,45.7796,45.7879,144893.0
2018-09-20 15:00:00,55.22,55.23,55.2,55.2,72795.0,45.7879,45.7962,45.7713,45.7713,72795.0
2018-09-20 15:05:00,55.2,55.22,55.2,55.22,94596.0,45.7713,45.7879,45.7713,45.7879,94596.0
2018-09-20 15:10:00,55.22,55.26,55.21,55.25,104783.0,45.7879,45.8211,45.7796,45.8128,104783.0
2018-09-20 15:15:00,55.26,55.3,55.25,55.29,128350.0,45.8211,45.8542,45.8128,45.8459,128350.0
2018-09-20 15:20:00,55.29,55.3,55.28,55.29,31885.0,45.8459,45.8542,45.8376,45.8459,31885.0
2018-09-20 15:25:00,55.29,55.3,55.28,55.29,130280.0,45.8459,45.8542,45.8376,45.8459,130280.0
2018-09-20 15:30:00,55.29,55.29,55.26,55.27,202973.0,45.8459,45.8459,45.8211,45.8294,202973.0
2018-09-20 15:35:00,55.27,55.28,55.26,55.27,149493.0,45.8294,45.8376,45.8211,45.8294,149493.0
2018-09-20 15:40:00,55.27,55.29,55.25,55.26,362532.0,45.8294,45.8459,45.8128,45.8211,362532.0
2018-09-20 15:45:00,55.26,55.31,55.25,55.3,203282.0,45.8211,45.8625,45.8128,45.8542,203282.0
2018-09-20 15:50:00,55.3,55.3,55.27,55.28,193116.0,45.8542,45.8542,45.8294,45.8376,193116.0
2018-09-20 15:55:00,55.29,55.3,55.25,55.29,744078.0,45.8459,45.8542,45.8128,45.8459,744078.0
2018-09-21 09:30:00,55.02,55.06,54.92,54.98,286691.0,45.9442,45.9776,45.8607,45.9108,286691.0
2018-09-21 09:35:00,54.98,55.03,54.91,54.91,313248.0,45.9108,45.9525,45.8523,45.8523,313248.0
2018-09-21 09:40:00,54.91,55.06,54.9,55.06,127896.0,45.8523,45.9776,45.844,45.9776,127896.0
2018-09-21 09:45:00,55.06,55.08,55.0,55.01,154831.0,45.9776,45.9943,45.9275,45.9358,154831.0
2018-09-21 09:50:00,55.01,55.03,54.96,55.02,133638.0,45.9358,45.9525,45.8941,45.9442,133638.0
2018-09-21 09:55:00,55.02,55.02,54.98,55.02,81826.0,45.9442,45.9442,45.9108,45.9442,81826.0
2018-09-21 10:00:00,55.02,55.04,54.98,54.99,72302.0,45.9442,45.9609,45.9108,45.9191,72302.0
2018-09-21 10:05:00,54.99,55.05,54.99,55.02,304725.0,45.9191,45.9692,45.9191,45.9442,304725.0
2018-09-21 10:10:00,55.03,55.08,55.02,55.05,138103.0,45.9525,45.9943,45.9442,45.9692,138103.0
2018-09-21 10:15:00,55.06,55.07,55.03,55.05,142957.0,45.9776,45.9859,45.9525,45.9692,142957.0
2018-09-21 10:20:00,55.04,55.09,55.03,55.06,146381.0,45.9609,46.0026,45.9525,45.9776,146381.0
2018-09-21 10:25:00,55.06,55.09,55.04,55.08,198478.0,45.9776,46.0026,45.9609,45.9943,198478.0
2018-09-21 10:30:00,55.08,55.11,55.08,55.08,120376.0,45.9943,46.0193,45.9943,45.9943,120376.0
2018-09-21 10:35:00,55.08,55.09,55.04,55.04,79262.0,45.9943,46.0026,45.9609,45.9609,79262.0
2018-09-21 10:40:00,55.05,55.07,55.03,55.03,98907.0,45.9692,45.9859,45.9525,45.9525,98907.0
2018-09-21 10:45:00,55.04,55.09,55.02,55.03,116114.0,45.9609,46.0026,45.9442,45.9525,116114.0
2018-09-21 10:50:00,55.04,55.07,55.01,55.07,151286.0,45.9609,45.9859,45.9358,45.9859,151286.0
2018-09-21 10:55:00,55.06,55.1,55.05,55.09,65642.0,45.9776,46.011,45.9692,46.0026,65642.0
2018-09-21 11:00:00,55.08,55.1,55.06,55.06,102594.0,45.9943,46.011,45.9776,45.9776,102594.0
2018-09-21 11:05:00,55.06,55.09,55.06,55.07,54630.0,45.9776,46.0026,45.9776,45.9859,54630.0
2018-09-21 11:10:00,55.08,55.08,55.05,55.06,34041.0,45.9943,45.9943,45.9692,45.9776,34041.0
2018-09-21 11:15:00,55.06,55.08,55.05,55.08,65905.0,45.9776,45.9943,45.9692,45.9943,65905.0
2018-09-21 11:20:00,55.08,55.09,55.02,55.02,65744.0,45.9943,46.0026,45.9442,45.9442,65744.0
2018-09-21 11:25:00,55.01,55.03,54.97,54.99,112656.0,45.9358,45.9525,45.9024,45.9191,112656.0
2018-09-21 11:30:00,54.99,55.01,54.98,54.98,69289.0,45.9191,45.9358,45.9108,45.9108,69289.0
2018-09-21 11:35:00,54.98,54.99,54.97,54.98,77985.0,45.9108,45.9191,45.9024,45.9108,77985.0
2018-09-21 11:40:00,54.98,55.01,54.97,55.0,84309.0,45.9108,45.9358,45.9024,45.9275,84309.0
2018-09-21 11:45:00,54.99,55.02,54.98,54.99,92518.0,45.9191,45.9442,45.9108,45.9191,92518.0
2018-09-21 11:50:00,54.99,55.01,54.98,55.01,66986.0,45.9191,45.9358,45.9108,45.9358,66986.0
2018-09-21 11:55:00,55.0,55.0,54.98,54.99,64849.0,45.9275,45.9275,45.9108,45.9191,64849.0
2018-09-21 12:00:00,54.99,55.02,54.98,55.01,45268.0,45.9191,45.9442,45.9108,45.9358,45268.0
2018-09-21 12:05:00,55.01,55.01,54.99,55.0,41029.0,45.9358,45.9358,45.9191,45.9275,41029.0
2018-09-21 12:10:00,55.0,55.01,54.98,55.0,41611.0,45.9275,45.9358,45.9108,45.9275,41611.0
2018-09-21 12:15:00,55.0,55.02,54.99,55.0,52878.0,45.9275,45.9442,45.9191,45.9275,52878.0
2018-09-21 12:20:00,54.99,55.0,54.98,55.0,45619.0,45.9191,45.9275,45.9108,45.9275,45619.0
2018-09-21 12:25:00,55.0,55.04,54.99,55.02,222383.0,45.9275,45.9609,45.9191,45.9442,222383.0
2018-09-21 12:30:00,55.02,55.04,55.0,55.03,44359.0,45.9442,45.9609,45.9275,45.9525,44359.0
2018-09-21 12:35:00,55.03,55.03,55.0,55.03,42027.0,45.9525,45.9525,45.9275,45.9525,42027.0
2018-09-21 12:40:00,55.02,55.03,55.0,55.0,20111.0,45.9442,45.9525,45.9275,45.9275,20111.0
2018-09-21 12:45:00,55.0,55.02,54.96,54.97,87432.0,45.9275,45.9442,45.8941,45.9024,87432.0
2018-09-21 12:50:00,54.96,54.99,54.96,54.98,73310.0,45.8941,45.9191,45.8941,45.9108,73310.0
2018-09-21 12:55:00,54.98,55.0,54.97,54.98,39967.0,45.9108,45.9275,45.9024,45.9108,39967.0
2018-09-21 13:00:00,54.98,54.99,54.96,54.97,27315.0,45.9108,45.9191,45.8941,45.9024,27315.0
2018-09-21 13:05:00,54.97,54.97,54.93,54.94,43293.0,45.9024,45.9024,45.869,45.8774,43293.0
2018-09-21 13:10:00,54.94,54.95,54.92,54.94,92664.0,45.8774,45.8857,45.8607,45.8774,92664.0
2018-09-21 13:15:00,54.94,54.97,54.94,54.96,79532.0,45.8774,45.9024,45.8774,45.8941,79532.0
2018-09-21 13:20:00,54.97,54.99,54.97,54.99,49836.0,45.9024,45.9191,45.9024,45.9191,49836.0
2018-09-21 13:25:00,54.99,55.01,54.98,54.98,72969.0,45.9191,45.9358,45.9108,45.9108,72969.0
2018-09-21 13:30:00,54.97,54.98,54.95,54.96,39380.0,45.9024,45.9108,45.8857,45.8941,39380.0
2018-09-21 13:35:00,54.96,54.99,54.95,54.96,94981.0,45.8941,45.9191,45.8857,45.8941,94981.0
2018-09-21 13:40:00,54.96,54.97,54.94,54.95,101619.0,45.8941,45.9024,45.8774,45.8857,101619.0
2018-09-21 13:45:00,54.95,54.97,54.94,54.96,54536.0,45.8857,45.9024,45.8774,45.8941,54536.0
2018-09-21 13:50:00,54.96,54.97,54.92,54.93,52090.0,45.8941,45.9024,45.8607,45.869,52090.0
2018-09-21 13:55:00,54.93,54.98,54.93,54.97,102059.0,45.869,45.9108,45.869,45.9024,102059.0
2018-09-21 14:00:00,54.97,54.99,54.96,54.98,33349.0,45.9024,45.9191,45.8941,45.9108,33349.0
2018-09-21 14:05:00,54.98,54.99,54.97,54.97,39767.0,45.9108,45.9191,45.9024,45.9024,39767.0
2018-09-21 14:10:00,54.97,54.98,54.94,54.95,40738.0,45.9024,45.9108,45.8774,45.8857,40738.0
2018-09-21 14:15:00,54.95,54.98,54.95,54.98,39477.0,45.8857,45.9108,45.8857,45.9108,39477.0
2018-09-21 14:20:00,54.99,55.0,54.98,55.0,47158.0,45.9191,45.9275,45.9108,45.9275,47158.0
2018-09-21 14:25:00,55.0,55.01,54.97,54.98,42874.0,45.9275,45.9358,45.9024,45.9108,42874.0
2018-09-21 14:30:00,54.98,55.0,54.97,55.0,31668.0,45.9108,45.9275,45.9024,45.9275,31668.0
2018-09-21 14:35:00,55.0,55.01,54.99,55.01,29406.0,45.9275,45.9358,45.9191,45.9358,29406.0
2018-09-21 14:40:00,55.01,55.02,54.99,55.01,50141.0,45.9358,45.9442,45.9191,45.9358,50141.0
2018-09-21 14:45:00,55.0,55.02,54.99,55.0,46580.0,45.9275,45.9442,45.9191,45.9275,46580.0
2018-09-21 14:50:00,55.0,55.0,54.97,54.99,99132.0,45.9275,45.9275,45.9024,45.9191,99132.0
2018-09-21 14:55:00,54.98,55.0,54.97,54.97,99225.0,45.9108,45.9275,45.9024,45.9024,99225.0
2018-09-21 15:00:00,54.98,55.0,54.97,54.99,77304.0,45.9108,45.9275,45.9024,45.9191,77304.0
2018-09-21 15:05:00,54.99,55.02,54.99,55.02,89176.0,45.9191,45.9442,45.9191,45.9442,89176.0
2018-09-21 15:10:00,55.02,55.04,55.01,55.03,76870.0,45.9442,45.9609,45.9358,45.9525,76870.0
2018-09-21 15:15:00,55.03,55.03,55.01,55.01,54046.0,45.9525,45.9525,45.9358,45.9358,54046.0
2018-09-21 15:20:00,55.01,55.03,55.01,55.02,81997.0,45.9358,45.9525,45.9358,45.9442,81997.0
2018-09-21 15:25:00,55.01,55.04,55.0,55.0,372757.0,45.9358,45.9609,45.9275,45.9275,372757.0
2018-09-21 15:30:00,55.0,55.03,54.99,55.03,230910.0,45.9275,45.9525,45.9191,45.9525,230910.0
2018-09-21 15:35:00,55.03,55.05,55.01,55.03,176924.0,45.9525,45.9692,45.9358,45.9525,176924.0
2018-09-21 15:40:00,55.03,55.04,55.01,55.03,112394.0,45.9525,45.9609,45.9358,45.9525,112394.0
2018-09-21 15:45:00,55.03,55.04,55.02,55.03,215388.0,45.9525,45.9609,45.9442,45.9525,215388.0
2018-09-21 15:50:00,55.03,55.04,55.02,55.03,242935.0,45.9525,45.9609,45.9442,45.9525,242935.0
2018-09-21 15:55:00,55.03,55.05,54.98,55.01,1731809.0,45.9525,45.9692,45.9108,45.9358,1731809.0
2018-09-24 09:30:00,54.83,54.95,54.81,54.88,233784.0,45.7855,45.8857,45.7688,45.8273,233784.0
2018-09-24 09:35:00,54.87,54.89,54.74,54.74,209915.0,45.8189,45.8356,45.7104,45.7104,209915.0
2018-09-24 09:40:00,54.73,54.75,54.65,54.68,402440.0,45.702,45.7187,45.6352,45.6603,402440.0
2018-09-24 09:45:00,54.68,54.69,54.59,54.65,180320.0,45.6603,45.6686,45.5851,45.6352,180320.0
2018-09-24 09:50:00,54.65,54.66,54.58,54.6,140476.0,45.6352,45.6436,45.5768,45.5935,140476.0
2018-09-24 09:55:00,54.59,54.61,54.56,54.58,83180.0,45.5851,45.6018,45.5601,45.5768,83180.0
2018-09-24 10:00:00,54.58,54.6,54.53,54.54,195162.0,45.5768,45.5935,45.535,45.5434,195162.0
2018-09-24 10:05:00,54.54,54.56,54.5,54.54,184106.0,45.5434,45.5601,45.51,45.5434,184106.0
2018-09-24 10:10:00,54.54,54.58,54.5,54.52,114231.0,45.5434,45.5768,45.51,45.5267,114231.0
2018-09-24 10:15:00,54.52,54.52,54.47,54.49,93208.0,45.5267,45.5267,45.4849,45.5016,93208.0
2018-09-24 10:20:00,54.48,54.51,54.48,54.5,95134.0,45.4933,45.5183,45.4933,45.51,95134.0
2018-09-24 10:25:00,54.49,54.5,54.38,54.39,105132.0,45.5016,45.51,45.4098,45.4181,105132.0
2018-09-24 10:30:00,54.39,54.43,54.38,54.39,132294.0,45.4181,45.4515,45.4098,45.4181,132294.0
2018-09-24 10:35:00,54.39,54.44,54.36,54.37,226821.0,45.4181,45.4599,45.3931,45.4014,226821.0
2018-09-24 10:40:00,54.36,54.37,54.31,54.33,86217.0,45.3931,45.4014,45.3513,45.368,86217.0
2018-09-24 10:45:00,54.34,54.36,54.32,54.35,295373.0,45.3764,45.3931,45.3597,45.3847,295373.0
2018-09-24 10:50:00,54.35,54.4,54.34,54.35,125649.0,45.3847,45.4265,45.3764,45.3847,125649.0
2018-09-24 10:55:00,54.35,54.4,54.34,54.39,91081.0,45.3847,45.4265,45.3764,45.4181,91081.0
2018-09-24 11:00:00,54.4,54.43,54.38,54.42,110102.0,45.4265,45.4515,45.4098,45.4432,110102.0
2018-09-24 11:05:00,54.41,54.44,54.38,54.42,101179.0,45.4348,45.4599,45.4098,45.4432,101179.0
2018-09-24 11:10:00,54.42,54.44,54.36,54.37,101210.0,45.4432,45.4599,45.3931,45.4014,101210.0
2018-09-24 11:15:00,54.38,54.4,54.33,54.34,78635.0,45.4098,45.4265,45.368,45.3764,78635.0
2018-09-24 11:20:00,54.34,54.35,54.31,54.35,92754.0,45.3764,45.3847,45.3513,45.3847,92754.0
2018-09-24 11:25:00,54.36,54.39,54.34,54.34,67115.0,45.3931,45.4181,45.3764,45.3764,67115.0
2018-09-24 11:30:00,54.34,54.34,54.26,54.27,78071.0,45.3764,45.3764,45.3096,45.3179,78071.0
2018-09-24 11:35:00,54.27,54.28,54.23,54.26,111839.0,45.3179,45.3263,45.2845,45.3096,111839.0
2018-09-24 11:40:00,54.26,54.26,54.21,54.25,92407.0,45.3096,45.3096,45.2678,45.3012,92407.0
2018-09-24 11:45:00,54.26,54.26,54.23,54.25,58205.0,45.3096,45.3096,45.2845,45.3012,58205.0
2018-09-24 11:50:00,54.25,54.28,54.21,54.22,53690.0,45.3012,45.3263,45.2678,45.2762,53690.0
2018-09-24 11:55:00,54.22,54.26,54.2,54.21,75753.0,45.2762,45.3096,45.2595,45.2678,75753.0
2018-09-24 12:00:00,54.2,54.23,54.19,54.23,52715.0,45.2595,45.2845,45.2511,45.2845,52715.0
2018-09-24 12:05:00,54.22,54.26,54.22,54.22,73782.0,45.2762,45.3096,45.2762,45.2762,73782.0
2018-09-24 12:10:00,54.22,54.23,54.2,54.21,72478.0,45.2762,45.2845,45.2595,45.2678,72478.0
2018-09-24 12:15:00,54.21,54.24,54.2,54.22,53962.0,45.2678,45.2929,45.2595,45.2762,53962.0
2018-09-24 12:20:00,54.23,54.24,54.21,54.22,68194.0,45.2845,45.2929,45.2678,45.2762,68194.0
2018-09-24 12:25:00,54.23,54.24,54.22,54.22,42885.0,45.2845,45.2929,45.2762,45.2762,42885.0
2018-09-24 12:30:00,54.22,54.25,54.22,54.24,18560.0,45.2762,45.3012,45.2762,45.2929,18560.0
2018-09-24 12:35:00,54.25,54.25,54.21,54.23,49532.0,45.3012,45.3012,45.2678,45.2845,49532.0
2018-09-24 12:40:00,54.23,54.23,54.19,54.21,37546.0,45.2845,45.2845,45.2511,45.2678,37546.0
2018-09-24 12:45:00,54.2,54.24,54.19,54.23,42317.0,45.2595,45.2929,45.2511,45.2845,42317.0
2018-09-24 12:50:00,54.23,54.24,54.21,54.22,34095.0,45.2845,45.2929,45.2678,45.2762,34095.0
2018-09-24 12:55:00,54.22,54.23,54.17,54.19,45816.0,45.2762,45.2845,45.2344,45.2511,45816.0
2018-09-24 13:00:00,54.19,54.19,54.17,54.19,33625.0,45.2511,45.2511,45.2344,45.2511,33625.0
2018-09-24 13:05:00,54.19,54.2,54.16,54.17,64630.0,45.2511,45.2595,45.2261,45.2344,64630.0
2018-09-24 13:10:00,54.17,54.19,54.16,54.18,99693.0,45.2344,45.2511,45.2261,45.2428,99693.0
2018-09-24 13:15:00,54.18,54.19,54.13,54.15,260433.0,45.2428,45.2511,45.201,45.2177,260433.0
2018-09-24 13:20:00,54.15,54.22,54.15,54.22,122682.0,45.2177,45.2762,45.2177,45.2762,122682.0
2018-09-24 13:25:00,54.23,54.23,54.2,54.2,49730.0,45.2845,45.2845,45.2595,45.2595,49730.0
2018-09-24 13:30:00,54.21,54.22,54.18,54.22,154618.0,45.2678,45.2762,45.2428,45.2762,154618.0
2018-09-24 13:35:00,54.22,54.23,54.18,54.19,51966.0,45.2762,45.2845,45.2428,45.2511,51966.0
2018-09-24 13:40:00,54.19,54.21,54.18,54.19,53974.0,45.2511,45.2678,45.2428,45.2511,53974.0
2018-09-24 13:45:00,54.19,54.2,54.17,54.2,35054.0,45.2511,45.2595,45.2344,45.2595,35054.0
2018-09-24 13:50:00,54.2,54.22,54.2,54.21,45831.0,45.2595,45.2762,45.2595,45.2678,45831.0
2018-09-24 13:55:00,54.21,54.21,54.18,54.19,72103.0,45.2678,45.2678,45.2428,45.2511,72103.0
2018-09-24 14:00:00,54.2,54.22,54.18,54.22,25097.0,45.2595,45.2762,45.2428,45.2762,25097.0
2018-09-24 14:05:00,54.21,54.24,54.2,54.23,96619.0,45.2678,45.2929,45.2595,45.2845,96619.0
2018-09-24 14:10:00,54.23,54.24,54.22,54.24,22122.0,45.2845,45.2929,45.2762,45.2929,22122.0
2018-09-24 14:15:00,54.23,54.25,54.22,54.23,36649.0,45.2845,45.3012,45.2762,45.2845,36649.0
2018-09-24 14:20:00,54.23,54.24,54.18,54.18,114935.0,45.2845,45.2929,45.2428,45.2428,114935.0
2018-09-24 14:25:00,54.18,54.19,54.18,54.18,110868.0,45.2428,45.2511,45.2428,45.2428,110868.0
2018-09-24 14:30:00,54.19,54.23,54.18,54.2,197965.0,45.2511,45.2845,45.2428,45.2595,197965.0
2018-09-24 14:35:00,54.2,54.24,54.19,54.23,75443.0,45.2595,45.2929,45.2511,45.2845,75443.0
2018-09-24 14:40:00,54.23,54.24,54.23,54.23,41085.0,45.2845,45.2929,45.2845,45.2845,41085.0
2018-09-24 14:45:00,54.23,54.26,54.22,54.23,179466.0,45.2845,45.3096,45.2762,45.2845,179466.0
2018-09-24 14:50:00,54.23,54.27,54.23,54.25,108192.0,45.2845,45.3179,45.2845,45.3012,108192.0
2018-09-24 14:55:00,54.25,54.26,54.23,54.23,139608.0,45.3012,45.3096,45.2845,45.2845,139608.0
2018-09-24 15:00:00,54.24,54.26,54.23,54.24,144879.0,45.2929,45.3096,45.2845,45.2929,144879.0
2018-09-24 15:05:00,54.24,54.25,54.23,54.25,109320.0,45.2929,45.3012,45.2845,45.3012,109320.0
2018-09-24 15:10:00,54.24,54.25,54.21,54.22,127867.0,45.2929,45.3012,45.2678,45.2762,127867.0
2018-09-24 15:15:00,54.22,54.24,54.21,54.23,145275.0,45.2762,45.2929,45.2678,45.2845,145275.0
2018-09-24 15:20:00,54.23,54.24,54.21,54.21,149343.0,45.2845,45.2929,45.2678,45.2678,149343.0
2018-09-24 15:25:00,54.21,54.23,54.21,54.21,152075.0,45.2678,45.2845,45.2678,45.2678,152075.0
2018-09-24 15:30:00,54.22,54.22,54.17,54.18,222827.0,45.2762,45.2762,45.2344,45.2428,222827.0
2018-09-24 15:35:00,54.18,54.2,54.17,54.19,228466.0,45.2428,45.2595,45.2344,45.2511,228466.0
2018-09-24 15:40:00,54.19,54.22,54.17,54.22,357678.0,45.2511,45.2762,45.2344,45.2762,357678.0
2018-09-24 15:45:00,54.22,54.25,54.21,54.22,593299.0,45.2762,45.3012,45.2678,45.2762,593299.0
2018-09-24 15:50:00,54.23,54.23,54.21,54.22,307735.0,45.2845,45.2845,45.2678,45.2762,307735.0
2018-09-24 15:55:00,54.21,54.23,54.2,54.21,785834.0,45.2678,45.2845,45.2595,45.2678,785834.0
2018-09-25 09:30:00,54.34,54.46,54.32,54.34,261017.0,45.3764,45.4766,45.3597,45.3764,261017.0
2018-09-25 09:35:00,54.34,54.34,54.23,54.27,219418.0,45.3764,45.3764,45.2845,45.3179,219418.0
2018-09-25 09:40:00,54.27,54.34,54.23,54.29,222436.0,45.3179,45.3764,45.2845,45.3346,222436.0
2018-09-25 09:45:00,54.29,54.33,54.25,54.26,183711.0,45.3346,45.368,45.3012,45.3096,183711.0
2018-09-25 09:50:00,54.27,54.27,54.22,54.24,102318.0,45.3179,45.3179,45.2762,45.2929,102318.0
2018-09-25 09:55:00,54.23,54.23,54.17,54.22,108101.0,45.2845,45.2845,45.2344,45.2762,108101.0
2018-09-25 10:00:00,54.23,54.25,54.18,54.25,151460.0,45.2845,45.3012,45.2428,45.3012,151460.0
2018-09-25 10:05:00,54.25,54.28,54.22,54.26,197097.0,45.3012,45.3263,45.2762,45.3096,197097.0
2018-09-25 10:10:00,54.26,54.29,54.24,54.27,100181.0,45.3096,45.3346,45.2929,45.3179,100181.0
2018-09-25 10:15:00,54.27,54.3,54.27,54.29,149297.0,45.3179,45.343,45.3179,45.3346,149297.0
2018-09-25 10:20:00,54.29,54.3,54.26,54.27,64216.0,45.3346,45.343,45.3096,45.3179,64216.0
2018-09-25 10:25:00,54.26,54.27,54.23,54.23,118239.0,45.3096,45.3179,45.2845,45.2845,118239.0
2018-09-25 10:30:00,54.23,54.24,54.18,54.21,90364.0,45.2845,45.2929,45.2428,45.2678,90364.0
2018-09-25 10:35:00,54.21,54.22,54.19,54.2,58023.0,45.2678,45.2762,45.2511,45.2595,58023.0
2018-09-25 10:40:00,54.19,54.23,54.18,54.22,50298.0,45.2511,45.2845,45.2428,45.2762,50298.0
2018-09-25 10:45:00,54.22,54.27,54.21,54.24,161674.0,45.2762,45.3179,45.2678,45.2929,161674.0
2018-09-25 10:50:00,54.24,54.26,54.22,54.23,84572.0,45.2929,45.3096,45.2762,45.2845,84572.0
2018-09-25 10:55:00,54.22,54.25,54.2,54.21,49264.0,45.2762,45.3012,45.2595,45.2678,49264.0
2018-09-25 11:00:00,54.2,54.21,54.16,54.18,172375.0,45.2595,45.2678,45.2261,45.2428,172375.0
2018-09-25 11:05:00,54.18,54.23,54.17,54.22,99111.0,45.2428,45.2845,45.2344,45.2762,99111.0
2018-09-25 11:10:00,54.23,54.23,54.15,54.17,57392.0,45.2845,45.2845,45.2177,45.2344,57392.0
2018-09-25 11:15:00,54.17,54.17,54.13,54.17,66203.0,45.2344,45.2344,45.201,45.2344,66203.0
2018-09-25 11:20:00,54.17,54.18,54.13,54.15,43982.0,45.2344,45.2428,45.201,45.2177,43982.0
2018-09-25 11:25:00,54.15,54.19,54.15,54.19,29054.0,45.2177,45.2511,45.2177,45.2511,29054.0
2018-09-25 11:30:00,54.19,54.2,54.16,54.16,37657.0,45.2511,45.2595,45.2261,45.2261,37657.0
2018-09-25 11:35:00,54.16,54.18,54.14,54.18,48828.0,45.2261,45.2428,45.2094,45.2428,48828.0
2018-09-25 11:40:00,54.18,54.19,54.15,54.15,75079.0,45.2428,45.2511,45.2177,45.2177,75079.0
2018-09-25 11:45:00,54.16,54.18,54.15,54.16,58907.0,45.2261,45.2428,45.2177,45.2261,58907.0
2018-09-25 11:50:00,54.16,54.17,54.15,54.16,37196.0,45.2261,45.2344,45.2177,45.2261,37196.0
2018-09-25 11:55:00,54.16,54.16,54.13,54.15,146661.0,45.2261,45.2261,45.201,45.2177,146661.0
2018-09-25 12:00:00,54.15,54.17,54.13,54.15,32246.0,45.2177,45.2344,45.201,45.2177,32246.0
2018-09-25 12:05:00,54.15,54.17,54.13,54.13,32073.0,45.2177,45.2344,45.201,45.201,32073.0
2018-09-25 12:10:00,54.13,54.14,54.11,54.12,37569.0,45.201,45.2094,45.1843,45.1927,37569.0
2018-09-25 12:15:00,54.11,54.13,54.09,54.1,132167.0,45.1843,45.201,45.1676,45.176,132167.0
2018-09-25 12:20:00,54.09,54.1,54.06,54.07,46871.0,45.1676,45.176,45.1426,45.1509,46871.0
2018-09-25 12:25:00,54.07,54.1,54.06,54.09,50392.0,45.1509,45.176,45.1426,45.1676,50392.0
2018-09-25 12:30:00,54.09,54.11,54.09,54.09,36803.0,45.1676,45.1843,45.1676,45.1676,36803.0
2018-09-25 12:35:00,54.09,54.1,54.06,54.08,106668.0,45.1676,45.176,45.1426,45.1593,106668.0
2018-09-25 12:40:00,54.08,54.08,54.05,54.05,26794.0,45.1593,45.1593,45.1342,45.1342,26794.0
2018-09-25 12:45:00,54.05,54.05,54.0,54.01,67180.0,45.1342,45.1342,45.0924,45.1008,67180.0
2018-09-25 12:50:00,54.01,54.03,54.0,54.02,47239.0,45.1008,45.1175,45.0924,45.1091,47239.0
2018-09-25 12:55:00,54.02,54.03,54.0,54.01,29947.0,45.1091,45.1175,45.0924,45.1008,29947.0
2018-09-25 13:00:00,54.0,54.0,53.96,53.97,37089.0,45.0924,45.0924,45.059,45.0674,37089.0
2018-09-25 13:05:00,53.97,53.99,53.96,53.98,39303.0,45.0674,45.0841,45.059,45.0757,39303.0
2018-09-25 13:10:00,53.98,53.99,53.97,53.98,39854.0,45.0757,45.0841,45.0674,45.0757,39854.0
2018-09-25 13:15:00,53.98,53.98,53.95,53.95,25363.0,45.0757,45.0757,45.0507,45.0507,25363.0
2018-09-25 13:20:00,53.95,53.95,53.92,53.94,100901.0,45.0507,45.0507,45.0256,45.0423,100901.0
2018-09-25 13:25:00,53.95,53.95,53.92,53.93,18009.0,45.0507,45.0507,45.0256,45.034,18009.0
2018-09-25 13:30:00,53.93,53.93,53.91,53.92,102469.0,45.034,45.034,45.0173,45.0256,102469.0
2018-09-25 13:35:00,53.92,53.93,53.9,53.92,35841.0,45.0256,45.034,45.0089,45.0256,35841.0
2018-09-25 13:40:00,53.92,53.92,53.88,53.9,78682.0,45.0256,45.0256,44.9922,45.0089,78682.0
2018-09-25 13:45:00,53.9,53.96,53.88,53.95,34256.0,45.0089,45.059,44.9922,45.0507,34256.0
2018-09-25 13:50:00,53.94,53.95,53.92,53.92,68838.0,45.0423,45.0507,45.0256,45.0256,68838.0
2018-09-25 13:55:00,53.93,53.95,53.92,53.94,19268.0,45.034,45.0507,45.0256,45.0423,19268.0
2018-09-25 14:00:00,53.94,53.96,53.92,53.96,50752.0,45.0423,45.059,45.0256,45.059,50752.0
2018-09-25 14:05:00,53.96,53.97,53.94,53.96,22913.0,45.059,45.0674,45.0423,45.059,22913.0
2018-09-25 14:10:00,53.96,53.96,53.93,53.95,20060.0,45.059,45.059,45.034,45.0507,20060.0
2018-09-25 14:15:00,53.96,53.97,53.95,53.97,24696.0,45.059,45.0674,45.0507,45.0674,24696.0
2018-09-25 14:20:00,53.98,53.99,53.97,53.97,49492.0,45.0757,45.0841,45.0674,45.0674,49492.0
2018-09-25 14:25:00,53.97,53.98,53.96,53.96,25376.0,45.0674,45.0757,45.059,45.059,25376.0
2018-09-25 14:30:00,53.96,53.97,53.93,53.94,25107.0,45.059,45.0674,45.034,45.0423,25107.0
2018-09-25 14:35:00,53.94,53.94,53.92,53.94,66240.0,45.0423,45.0423,45.0256,45.0423,66240.0
2018-09-25 14:40:00,53.94,53.94,53.91,53.92,27332.0,45.0423,45.0423,45.0173,45.0256,27332.0
2018-09-25 14:45:00,53.92,53.93,53.91,53.91,33633.0,45.0256,45.034,45.0173,45.0173,33633.0
2018-09-25 14:50:00,53.91,53.92,53.88,53.9,43263.0,45.0173,45.0256,44.9922,45.0089,43263.0
2018-09-25 14:55:00,53.91,53.94,53.91,53.93,73002.0,45.0173,45.0423,45.0173,45.034,73002.0
2018-09-25 15:00:00,53.93,53.94,53.9,53.91,60196.0,45.034,45.0423,45.0089,45.0173,60196.0
2018-09-25 15:05:00,53.91,53.94,53.91,53.93,75556.0,45.0173,45.0423,45.0173,45.034,75556.0
2018-09-25 15:10:00,53.93,53.94,53.9,53.91,48766.0,45.034,45.0423,45.0089,45.0173,48766.0
2018-09-25 15:15:00,53.92,53.92,53.9,53.92,74441.0,45.0256,45.0256,45.0089,45.0256,74441.0
2018-09-25 15:20:00,53.91,53.93,53.91,53.93,76839.0,45.0173,45.034,45.0173,45.034,76839.0
2018-09-25 15:25:00,53.93,53.95,53.92,53.95,76265.0,45.034,45.0507,45.0256,45.0507,76265.0
2018-09-25 15:30:00,53.95,53.95,53.93,53.93,63102.0,45.0507,45.0507,45.034,45.034,63102.0
2018-09-25 15:35:00,53.94,53.97,53.93,53.95,153208.0,45.0423,45.0674,45.034,45.0507,153208.0
2018-09-25 15:40:00,53.94,53.95,53.92,53.92,123874.0,45.0423,45.0507,45.0256,45.0256,123874.0
2018-09-25 15:45:00,53.92,53.94,53.91,53.91,150002.0,45.0256,45.0423,45.0173,45.0173,150002.0
2018-09-25 15:50:00,53.91,53.92,53.89,53.9,297170.0,45.0173,45.0256,45.0006,45.0089,297170.0
2018-09-25 15:55:00,53.9,53.91,53.83,53.87,1291617.0,45.0089,45.0173,44.9505,44.9839,1291617.0
2018-09-26 09:30:00,54.02,54.02,53.85,53.89,206938.0,45.1091,45.1091,44.9672,45.0006,206938.0
2018-09-26 09:35:00,53.89,54.16,53.89,54.15,259823.0,45.0006,45.2261,45.0006,45.2177,259823.0
2018-09-26 09:40:00,54.15,54.16,54.06,54.13,234208.0,45.2177,45.2261,45.1426,45.201,234208.0
2018-09-26 09:45:00,54.13,54.14,54.08,54.09,87626.0,45.201,45.2094,45.1593,45.1676,87626.0
2018-09-26 09:50:00,54.09,54.13,54.08,54.09,70242.0,45.1676,45.201,45.1593,45.1676,70242.0
2018-09-26 09:55:00,54.08,54.09,54.03,54.04,94669.0,45.1593,45.1676,45.1175,45.1259,94669.0
2018-09-26 10:00:00,54.04,54.09,54.01,54.01,144821.0,45.1259,45.1676,45.1008,45.1008,144821.0
2018-09-26 10:05:00,54.01,54.05,54.0,54.04,85662.0,45.1008,45.1342,45.0924,45.1259,85662.0
2018-09-26 10:10:00,54.04,54.09,54.03,54.09,73340.0,45.1259,45.1676,45.1175,45.1676,73340.0
2018-09-26 10:15:00,54.1,54.1,54.05,54.05,72512.0,45.176,45.176,45.1342,45.1342,72512.0
2018-09-26 10:20:00,54.06,54.06,54.02,54.03,62542.0,45.1426,45.1426,45.1091,45.1175,62542.0
2018-09-26 10:25:00,54.02,54.07,54.02,54.05,46948.0,45.1091,45.1509,45.1091,45.1342,46948.0
2018-09-26 10:30:00,54.05,54.05,54.01,54.02,97302.0,45.1342,45.1342,45.1008,45.1091,97302.0
2018-09-26 10:35:00,54.01,54.07,54.01,54.07,67129.0,45.1008,45.1509,45.1008,45.1509,67129.0
2018-09-26 10:40:00,54.07,54.1,54.05,54.07,74483.0,45.1509,45.176,45.1342,45.1509,74483.0
2018-09-26 10:45:00,54.07,54.1,54.05,54.09,92209.0,45.1509,45.176,45.1342,45.1676,92209.0
2018-09-26 10:50:00,54.09,54.13,54.09,54.12,71733.0,45.1676,45.201,45.1676,45.1927,71733.0
2018-09-26 10:55:00,54.12,54.14,54.1,54.13,54191.0,45.1927,45.2094,45.176,45.201,54191.0
2018-09-26 11:00:00,54.13,54.17,54.12,54.17,61837.0,45.201,45.2344,45.1927,45.2344,61837.0
2018-09-26 11:05:00,54.17,54.21,54.16,54.19,125362.0,45.2344,45.2678,45.2261,45.2511,125362.0
2018-09-26 11:10:00,54.19,54.2,54.14,54.15,62547.0,45.2511,45.2595,45.2094,45.2177,62547.0
2018-09-26 11:15:00,54.14,54.18,54.12,54.16,150033.0,45.2094,45.2428,45.1927,45.2261,150033.0
2018-09-26 11:20:00,54.16,54.2,54.15,54.15,46559.0,45.2261,45.2595,45.2177,45.2177,46559.0
2018-09-26 11:25:00,54.15,54.18,54.15,54.16,70984.0,45.2177,45.2428,45.2177,45.2261,70984.0
2018-09-26 11:30:00,54.16,54.19,54.15,54.19,73461.0,45.2261,45.2511,45.2177,45.2511,73461.0
2018-09-26 11:35:00,54.19,54.19,54.14,54.15,54037.0,45.2511,45.2511,45.2094,45.2177,54037.0
2018-09-26 11:40:00,54.15,54.16,54.13,54.15,72501.0,45.2177,45.2261,45.201,45.2177,72501.0
2018-09-26 11:45:00,54.14,54.15,54.12,54.13,33317.0,45.2094,45.2177,45.1927,45.201,33317.0
2018-09-26 11:50:00,54.12,54.14,54.11,54.12,24724.0,45.1927,45.2094,45.1843,45.1927,24724.0
2018-09-26 11:55:00,54.12,54.12,54.1,54.11,27106.0,45.1927,45.1927,45.176,45.1843,27106.0
2018-09-26 12:00:00,54.11,54.13,54.1,54.12,50818.0,45.1843,45.201,45.176,45.1927,50818.0
2018-09-26 12:05:00,54.11,54.12,54.09,54.1,47438.0,45.1843,45.1927,45.1676,45.176,47438.0
2018-09-26 12:10:00,54.1,54.11,54.09,54.11,43715.0,45.176,45.1843,45.1676,45.1843,43715.0
2018-09-26 12:15:00,54.11,54.14,54.1,54.14,44020.0,45.1843,45.2094,45.176,45.2094,44020.0
2018-09-26 12:20:00,54.14,54.14,54.13,54.13,21549.0,45.2094,45.2094,45.201,45.201,21549.0
2018-09-26 12:25:00,54.14,54.16,54.13,54.15,108523.0,45.2094,45.2261,45.201,45.2177,108523.0
2018-09-26 12:30:00,54.15,54.18,54.14,54.18,46871.0,45.2177,45.2428,45.2094,45.2428,46871.0
2018-09-26 12:35:00,54.18,54.21,54.17,54.2,92802.0,45.2428,45.2678,45.2344,45.2595,92802.0
2018-09-26 12:40:00,54.2,54.2,54.18,54.19,25901.0,45.2595,45.2595,45.2428,45.2511,25901.0
2018-09-26 12:45:00,54.19,54.21,54.18,54.2,54660.0,45.2511,45.2678,45.2428,45.2595,54660.0
2018-09-26 12:50:00,54.2,54.22,54.19,54.21,23196.0,45.2595,45.2762,45.2511,45.2678,23196.0
2018-09-26 12:55:00,54.21,54.24,54.2,54.21,38836.0,45.2678,45.2929,45.2595,45.2678,38836.0
2018-09-26 13:00:00,54.21,54.23,54.21,54.22,24797.0,45.2678,45.2845,45.2678,45.2762,24797.0
2018-09-26 13:05:00,54.21,54.23,54.19,54.2,49845.0,45.2678,45.2845,45.2511,45.2595,49845.0
2018-09-26 13:10:00,54.2,54.21,54.18,54.19,31991.0,45.2595,45.2678,45.2428,45.2511,31991.0
2018-09-26 13:15:00,54.19,54.2,54.18,54.2,39530.0,45.2511,45.2595,45.2428,45.2595,39530.0
2018-09-26 13:20:00,54.2,54.23,54.19,54.22,38733.0,45.2595,45.2845,45.2511,45.2762,38733.0
2018-09-26 13:25:00,54.23,54.24,54.22,54.23,52165.0,45.2845,45.2929,45.2762,45.2845,52165.0
2018-09-26 13:30:00,54.23,54.26,54.22,54.25,85041.0,45.2845,45.3096,45.2762,45.3012,85041.0
2018-09-26 13:35:00,54.25,54.28,54.24,54.27,48315.0,45.3012,45.3263,45.2929,45.3179,48315.0
2018-09-26 13:40:00,54.27,54.27,54.23,54.26,46870.0,45.3179,45.3179,45.2845,45.3096,46870.0
2018-09-26 13:45:00,54.26,54.26,54.23,54.25,54189.0,45.3096,45.3096,45.2845,45.3012,54189.0
2018-09-26 13:50:00,54.25,54.25,54.21,54.22,51723.0,45.3012,45.3012,45.2678,45.2762,51723.0
2018-09-26 13:55:00,54.22,54.23,54.19,54.19,38721.0,45.2762,45.2845,45.2511,45.2511,38721.0
2018-09-26 14:00:00,54.2,54.33,54.19,54.29,375013.0,45.2595,45.368,45.2511,45.3346,375013.0
2018-09-26 14:05:00,54.29,54.29,54.21,54.22,46318.0,45.3346,45.3346,45.2678,45.2762,46318.0
2018-09-26 14:10:00,54.23,54.25,54.21,54.22,93589.0,45.2845,45.3012,45.2678,45.2762,93589.0
2018-09-26 14:15:00,54.22,54.26,54.21,54.22,116206.0,45.2762,45.3096,45.2678,45.2762,116206.0
2018-09-26 14:20:00,54.22,54.23,54.19,54.19,163357.0,45.2762,45.2845,45.2511,45.2511,163357.0
2018-09-26 14:25:00,54.18,54.18,54.15,54.18,68498.0,45.2428,45.2428,45.2177,45.2428,68498.0
2018-09-26 14:30:00,54.18,54.22,54.17,54.19,69959.0,45.2428,45.2762,45.2344,45.2511,69959.0
2018-09-26 14:35:00,54.2,54.21,54.16,54.19,235731.0,45.2595,45.2678,45.2261,45.2511,235731.0
2018-09-26 14:40:00,54.19,54.2,54.15,54.16,58164.0,45.2511,45.2595,45.2177,45.2261,58164.0
2018-09-26 14:45:00,54.16,54.16,54.13,54.14,154258.0,45.2261,45.2261,45.201,45.2094,154258.0
2018-09-26 14:50:00,54.13,54.15,54.12,54.14,156234.0,45.201,45.2177,45.1927,45.2094,156234.0
2018-09-26 14:55:00,54.15,54.18,54.13,54.16,98006.0,45.2177,45.2428,45.201,45.2261,98006.0
2018-09-26 15:00:00,54.17,54.17,54.12,54.12,106529.0,45.2344,45.2344,45.1927,45.1927,106529.0
2018-09-26 15:05:00,54.13,54.17,54.1,54.17,157202.0,45.201,45.2344,45.176,45.2344,157202.0
2018-09-26 15:10:00,54.17,54.18,54.13,54.16,72691.0,45.2344,45.2428,45.201,45.2261,72691.0
2018-09-26 15:15:00,54.16,54.17,54.14,54.16,77391.0,45.2261,45.2344,45.2094,45.2261,77391.0
2018-09-26 15:20:00,54.16,54.19,54.15,54.18,82558.0,45.2261,45.2511,45.2177,45.2428,82558.0
2018-09-26 15:25:00,54.17,54.17,54.14,54.15,122758.0,45.2344,45.2344,45.2094,45.2177,122758.0
2018-09-26 15:30:00,54.15,54.15,54.09,54.09,118482.0,45.2177,45.2177,45.1676,45.1676,118482.0
2018-09-26 15:35:00,54.09,54.1,54.04,54.05,224523.0,45.1676,45.176,45.1259,45.1342,224523.0
2018-09-26 15:40:00,54.04,54.05,53.99,53.99,317050.0,45.1259,45.1342,45.0841,45.0841,317050.0
2018-09-26 15:45:00,53.99,53.99,53.88,53.93,329689.0,45.0841,45.0841,44.9922,45.034,329689.0
2018-09-26 15:50:00,53.93,53.94,53.89,53.91,762610.0,45.034,45.0423,45.0006,45.0173,762610.0
2018-09-26 15:55:00,53.91,53.94,53.85,53.9,1444116.0,45.0173,45.0423,44.9672,45.0089,1444116.0
2018-09-27 09:30:00,53.74,53.79,53.59,53.71,515654.0,44.8753,44.9171,44.7501,44.8503,515654.0
2018-09-27 09:35:00,53.71,53.82,53.69,53.79,262016.0,44.8503,44.9421,44.8336,44.9171,262016.0
2018-09-27 09:40:00,53.79,53.8,53.73,53.76,164007.0,44.9171,44.9254,44.867,44.892,164007.0
2018-09-27 09:45:00,53.77,53.85,53.76,53.81,124565.0,44.9004,44.9672,44.892,44.9338,124565.0
2018-09-27 09:50:00,53.81,53.86,53.8,53.85,199045.0,44.9338,44.9755,44.9254,44.9672,199045.0
2018-09-27 09:55:00,53.86,53.88,53.82,53.87,97857.0,44.9755,44.9922,44.9421,44.9839,97857.0
2018-09-27 10:00:00,53.86,53.99,53.86,53.95,144520.0,44.9755,45.0841,44.9755,45.0507,144520.0
2018-09-27 10:05:00,53.96,53.98,53.91,53.93,171799.0,45.059,45.0757,45.0173,45.034,171799.0
2018-09-27 10:10:00,53.93,53.98,53.92,53.98,128896.0,45.034,45.0757,45.0256,45.0757,128896.0
2018-09-27 10:15:00,53.98,54.01,53.96,53.96,129960.0,45.0757,45.1008,45.059,45.059,129960.0
2018-09-27 10:20:00,53.96,53.98,53.94,53.98,66523.0,45.059,45.0757,45.0423,45.0757,66523.0
2018-09-27 10:25:00,53.98,54.03,53.97,54.03,84066.0,45.0757,45.1175,45.0674,45.1175,84066.0
2018-09-27 10:30:00,54.04,54.06,54.0,54.01,150017.0,45.1259,45.1426,45.0924,45.1008,150017.0
2018-09-27 10:35:00,54.02,54.1,54.02,54.1,93008.0,45.1091,45.176,45.1091,45.176,93008.0
2018-09-27 10:40:00,54.1,54.14,54.09,54.11,90966.0,45.176,45.2094,45.1676,45.1843,90966.0
2018-09-27 10:45:00,54.11,54.15,54.09,54.13,150132.0,45.1843,45.2177,45.1676,45.201,150132.0
2018-09-27 10:50:00,54.12,54.13,54.06,54.09,201050.0,45.1927,45.201,45.1426,45.1676,201050.0
2018-09-27 10:55:00,54.1,54.1,54.03,54.05,107585.0,45.176,45.176,45.1175,45.1342,107585.0
2018-09-27 11:00:00,54.05,54.13,54.04,54.12,170288.0,45.1342,45.201,45.1259,45.1927,170288.0
2018-09-27 11:05:00,54.12,54.12,54.07,54.08,95447.0,45.1927,45.1927,45.1509,45.1593,95447.0
2018-09-27 11:10:00,54.08,54.11,54.06,54.09,108880.0,45.1593,45.1843,45.1426,45.1676,108880.0
2018-09-27 11:15:00,54.1,54.15,54.09,54.15,62880.0,45.176,45.2177,45.1676,45.2177,62880.0
2018-09-27 11:20:00,54.15,54.2,54.14,54.19,69922.0,45.2177,45.2595,45.2094,45.2511,69922.0
2018-09-27 11:25:00,54.19,54.2,54.14,54.2,121156.0,45.2511,45.2595,45.2094,45.2595,121156.0
2018-09-27 11:30:00,54.2,54.2,54.14,54.17,70174.0,45.2595,45.2595,45.2094,45.2344,70174.0
2018-09-27 11:35:00,54.17,54.18,54.14,54.15,54540.0,45.2344,45.2428,45.2094,45.2177,54540.0
2018-09-27 11:40:00,54.15,54.15,54.11,54.13,59979.0,45.2177,45.2177,45.1843,45.201,59979.0
2018-09-27 11:45:00,54.13,54.15,54.13,54.15,54712.0,45.201,45.2177,45.201,45.2177,54712.0
2018-09-27 11:50:00,54.14,54.16,54.14,54.14,47890.0,45.2094,45.2261,45.2094,45.2094,47890.0
2018-09-27 11:55:00,54.14,54.16,54.12,54.16,110664.0,45.2094,45.2261,45.1927,45.2261,110664.0
2018-09-27 12:00:00,54.16,54.17,54.14,54.17,129313.0,45.2261,45.2344,45.2094,45.2344,129313.0
2018-09-27 12:05:00,54.17,54.19,54.16,54.17,25383.0,45.2344,45.2511,45.2261,45.2344,25383.0
2018-09-27 12:10:00,54.17,54.18,54.15,54.15,17300.0,45.2344,45.2428,45.2177,45.2177,17300.0
2018-09-27 12:15:00,54.16,54.18,54.14,54.18,26055.0,45.2261,45.2428,45.2094,45.2428,26055.0
2018-09-27 12:20:00,54.18,54.18,54.13,54.14,50183.0,45.2428,45.2428,45.201,45.2094,50183.0
2018-09-27 12:25:00,54.14,54.15,54.12,54.14,55824.0,45.2094,45.2177,45.1927,45.2094,55824.0
2018-09-27 12:30:00,54.15,54.15,54.11,54.12,27554.0,45.2177,45.2177,45.1843,45.1927,27554.0
2018-09-27 12:35:00,54.13,54.14,54.1,54.1,26251.0,45.201,45.2094,45.176,45.176,26251.0
2018-09-27 12:40:00,54.1,54.11,54.08,54.09,21811.0,45.176,45.1843,45.1593,45.1676,21811.0
2018-09-27 12:45:00,54.1,54.11,54.09,54.11,28539.0,45.176,45.1843,45.1676,45.1843,28539.0
2018-09-27 12:50:00,54.11,54.13,54.1,54.11,56450.0,45.1843,45.201,45.176,45.1843,56450.0
2018-09-27 12:55:00,54.11,54.12,54.09,54.1,19356.0,45.1843,45.1927,45.1676,45.176,19356.0
2018-09-27 13:00:00,54.1,54.1,54.07,54.07,26462.0,45.176,45.176,45.1509,45.1509,26462.0
2018-09-27 13:05:00,54.08,54.09,54.07,54.07,43733.0,45.1593,45.1676,45.1509,45.1509,43733.0
2018-09-27 13:10:00,54.07,54.07,54.05,54.06,26430.0,45.1509,45.1509,45.1342,45.1426,26430.0
2018-09-27 13:15:00,54.06,54.08,54.05,54.05,25794.0,45.1426,45.1593,45.1342,45.1342,25794.0
2018-09-27 13:20:00,54.05,54.06,54.03,54.04,45362.0,45.1342,45.1426,45.1175,45.1259,45362.0
2018-09-27 13:25:00,54.04,54.04,54.02,54.03,59897.0,45.1259,45.1259,45.1091,45.1175,59897.0
2018-09-27 13:30:00,54.03,54.04,54.02,54.03,24416.0,45.1175,45.1259,45.1091,45.1175,24416.0
2018-09-27 13:35:00,54.02,54.03,54.01,54.02,16486.0,45.1091,45.1175,45.1008,45.1091,16486.0
2018-09-27 13:40:00,54.03,54.03,53.98,53.99,34995.0,45.1175,45.1175,45.0757,45.0841,34995.0
2018-09-27 13:45:00,53.99,54.01,53.97,53.98,64190.0,45.0841,45.1008,45.0674,45.0757,64190.0
2018-09-27 13:50:00,53.98,53.99,53.96,53.96,23486.0,45.0757,45.0841,45.059,45.059,23486.0
2018-09-27 13:55:00,53.96,53.98,53.96,53.96,24593.0,45.059,45.0757,45.059,45.059,24593.0
2018-09-27 14:00:00,53.96,53.98,53.95,53.96,30790.0,45.059,45.0757,45.0507,45.059,30790.0
2018-09-27 14:05:00,53.96,53.97,53.94,53.94,180856.0,45.059,45.0674,45.0423,45.0423,180856.0
2018-09-27 14:10:00,53.94,53.98,53.94,53.97,41578.0,45.0423,45.0757,45.0423,45.0674,41578.0
2018-09-27 14:15:00,53.97,53.98,53.96,53.98,25878.0,45.0674,45.0757,45.059,45.0757,25878.0
2018-09-27 14:20:00,53.98,53.99,53.97,53.98,92767.0,45.0757,45.0841,45.0674,45.0757,92767.0
2018-09-27 14:25:00,53.98,53.99,53.96,53.98,42925.0,45.0757,45.0841,45.059,45.0757,42925.0
2018-09-27 14:30:00,53.99,53.99,53.95,53.96,76255.0,45.0841,45.0841,45.0507,45.059,76255.0
2018-09-27 14:35:00,53.95,53.96,53.94,53.96,37273.0,45.0507,45.059,45.0423,45.059,37273.0
2018-09-27 14:40:00,53.96,53.96,53.93,53.94,81375.0,45.059,45.059,45.034,45.0423,81375.0
2018-09-27 14:45:00,53.94,53.95,53.93,53.95,28496.0,45.0423,45.0507,45.034,45.0507,28496.0
2018-09-27 14:50:00,53.95,53.96,53.93,53.95,37845.0,45.0507,45.059,45.034,45.0507,37845.0
2018-09-27 14:55:00,53.95,53.95,53.92,53.92,95848.0,45.0507,45.0507,45.0256,45.0256,95848.0
2018-09-27 15:00:00,53.92,53.93,53.89,53.89,73180.0,45.0256,45.034,45.0006,45.0006,73180.0
2018-09-27 15:05:00,53.9,53.91,53.86,53.86,146496.0,45.0089,45.0173,44.9755,44.9755,146496.0
2018-09-27 15:10:00,53.86,53.88,53.84,53.87,139356.0,44.9755,44.9922,44.9588,44.9839,139356.0
2018-09-27 15:15:00,53.87,53.89,53.86,53.88,80511.0,44.9839,45.0006,44.9755,44.9922,80511.0
2018-09-27 15:20:00,53.87,53.88,53.83,53.84,176148.0,44.9839,44.9922,44.9505,44.9588,176148.0
2018-09-27 15:25:00,53.84,53.84,53.81,53.83,120866.0,44.9588,44.9588,44.9338,44.9505,120866.0
2018-09-27 15:30:00,53.83,53.83,53.77,53.81,170176.0,44.9505,44.9505,44.9004,44.9338,170176.0
2018-09-27 15:35:00,53.81,53.81,53.76,53.78,214178.0,44.9338,44.9338,44.892,44.9087,214178.0
2018-09-27 15:40:00,53.78,53.81,53.77,53.8,82055.0,44.9087,44.9338,44.9004,44.9254,82055.0
2018-09-27 15:45:00,53.8,53.82,53.79,53.8,267112.0,44.9254,44.9421,44.9171,44.9254,267112.0
2018-09-27 15:50:00,53.79,53.83,53.79,53.83,213959.0,44.9171,44.9505,44.9171,44.9505,213959.0
2018-09-27 15:55:00,53.83,53.85,53.78,53.8,755178.0,44.9505,44.9672,44.9087,44.9254,755178.0
2018-09-28 09:30:00,53.79,53.91,53.78,53.89,159775.0,44.9171,45.0173,44.9087,45.0006,159775.0
2018-09-28 09:35:00,53.89,53.95,53.86,53.95,358903.0,45.0006,45.0507,44.9755,45.0507,358903.0
2018-09-28 09:40:00,53.95,54.0,53.93,53.94,182274.0,45.0507,45.0924,45.034,45.0423,182274.0
2018-09-28 09:45:00,53.94,53.99,53.93,53.98,116706.0,45.0423,45.0841,45.034,45.0757,116706.0
2018-09-28 09:50:00,53.97,53.98,53.93,53.95,60681.0,45.0674,45.0757,45.034,45.0507,60681.0
2018-09-28 09:55:00,53.95,53.98,53.89,53.9,253523.0,45.0507,45.0757,45.0006,45.0089,253523.0
2018-09-28 10:00:00,53.9,53.91,53.86,53.87,129023.0,45.0089,45.0173,44.9755,44.9839,129023.0
2018-09-28 10:05:00,53.86,53.87,53.81,53.85,76734.0,44.9755,44.9839,44.9338,44.9672,76734.0
2018-09-28 10:10:00,53.85,53.87,53.83,53.84,49729.0,44.9672,44.9839,44.9505,44.9588,49729.0
2018-09-28 10:15:00,53.84,53.84,53.77,53.8,67501.0,44.9588,44.9588,44.9004,44.9254,67501.0
2018-09-28 10:20:00,53.79,53.83,53.77,53.78,86892.0,44.9171,44.9505,44.9004,44.9087,86892.0
2018-09-28 10:25:00,53.77,53.83,53.77,53.83,60806.0,44.9004,44.9505,44.9004,44.9505,60806.0
2018-09-28 10:30:00,53.83,53.86,53.82,53.86,82991.0,44.9505,44.9755,44.9421,44.9755,82991.0
2018-09-28 10:35:00,53.86,53.91,53.86,53.9,41822.0,44.9755,45.0173,44.9755,45.0089,41822.0
2018-09-28 10:40:00,53.91,53.91,53.88,53.88,82524.0,45.0173,45.0173,44.9922,44.9922,82524.0
2018-09-28 10:45:00,53.89,53.9,53.86,53.87,85727.0,45.0006,45.0089,44.9755,44.9839,85727.0
2018-09-28 10:50:00,53.87,53.88,53.84,53.88,79434.0,44.9839,44.9922,44.9588,44.9922,79434.0
2018-09-28 10:55:00,53.88,53.9,53.87,53.88,44410.0,44.9922,45.0089,44.9839,44.9922,44410.0
2018-09-28 11:00:00,53.88,53.92,53.86,53.89,121943.0,44.9922,45.0256,44.9755,45.0006,121943.0
2018-09-28 11:05:00,53.88,53.9,53.84,53.85,135148.0,44.9922,45.0089,44.9588,44.9672,135148.0
2018-09-28 11:10:00,53.85,53.86,53.81,53.81,52104.0,44.9672,44.9755,44.9338,44.9338,52104.0
2018-09-28 11:15:00,53.81,53.85,53.8,53.8,100172.0,44.9338,44.9672,44.9254,44.9254,100172.0
2018-09-28 11:20:00,53.81,53.87,53.81,53.86,124774.0,44.9338,44.9839,44.9338,44.9755,124774.0
2018-09-28 11:25:00,53.87,53.89,53.86,53.88,68178.0,44.9839,45.0006,44.9755,44.9922,68178.0
2018-09-28 11:30:00,53.88,53.91,53.87,53.89,51093.0,44.9922,45.0173,44.9839,45.0006,51093.0
2018-09-28 11:35:00,53.89,53.93,53.88,53.9,105834.0,45.0006,45.034,44.9922,45.0089,105834.0
2018-09-28 11:40:00,53.9,53.91,53.89,53.91,57356.0,45.0089,45.0173,45.0006,45.0173,57356.0
2018-09-28 11:45:00,53.91,53.91,53.85,53.86,64418.0,45.0173,45.0173,44.9672,44.9755,64418.0
2018-09-28 11:50:00,53.86,53.87,53.83,53.84,36892.0,44.9755,44.9839,44.9505,44.9588,36892.0
2018-09-28 11:55:00,53.84,53.88,53.83,53.85,88465.0,44.9588,44.9922,44.9505,44.9672,88465.0
2018-09-28 12:00:00,53.85,53.88,53.81,53.82,76152.0,44.9672,44.9922,44.9338,44.9421,76152.0
2018-09-28 12:05:00,53.82,53.82,53.78,53.81,87314.0,44.9421,44.9421,44.9087,44.9338,87314.0
2018-09-28 12:10:00,53.81,53.82,53.79,53.81,67844.0,44.9338,44.9421,44.9171,44.9338,67844.0
2018-09-28 12:15:00,53.81,53.82,53.78,53.79,61418.0,44.9338,44.9421,44.9087,44.9171,61418.0
2018-09-28 12:20:00,53.79,53.81,53.78,53.8,52507.0,44.9171,44.9338,44.9087,44.9254,52507.0
2018-09-28 12:25:00,53.8,53.81,53.76,53.77,39101.0,44.9254,44.9338,44.892,44.9004,39101.0
2018-09-28 12:30:00,53.77,53.78,53.75,53.77,54512.0,44.9004,44.9087,44.8837,44.9004,54512.0
2018-09-28 12:35:00,53.77,53.79,53.76,53.77,105161.0,44.9004,44.9171,44.892,44.9004,105161.0
2018-09-28 12:40:00,53.77,53.81,53.77,53.8,117225.0,44.9004,44.9338,44.9004,44.9254,117225.0
2018-09-28 12:45:00,53.8,53.81,53.74,53.74,113354.0,44.9254,44.9338,44.8753,44.8753,113354.0
2018-09-28 12:50:00,53.74,53.78,53.73,53.76,38811.0,44.8753,44.9087,44.867,44.892,38811.0
2018-09-28 12:55:00,53.76,53.8,53.76,53.78,169601.0,44.892,44.9254,44.892,44.9087,169601.0
2018-09-28 13:00:00,53.78,53.8,53.77,53.8,33742.0,44.9087,44.9254,44.9004,44.9254,33742.0
2018-09-28 13:05:00,53.8,53.83,53.79,53.8,120366.0,44.9254,44.9505,44.9171,44.9254,120366.0
2018-09-28 13:10:00,53.81,53.82,53.8,53.82,19971.0,44.9338,44.9421,44.9254,44.9421,19971.0
2018-09-28 13:15:00,53.81,53.82,53.79,53.8,61170.0,44.9338,44.9421,44.9171,44.9254,61170.0
2018-09-28 13:20:00,53.8,53.83,53.79,53.81,73948.0,44.9254,44.9505,44.9171,44.9338,73948.0
2018-09-28 13:25:00,53.81,53.84,53.8,53.83,72176.0,44.9338,44.9588,44.9254,44.9505,72176.0
2018-09-28 13:30:00,53.84,53.88,53.83,53.88,49174.0,44.9588,44.9922,44.9505,44.9922,49174.0
2018-09-28 13:35:00,53.88,53.9,53.85,53.85,49795.0,44.9922,45.0089,44.9672,44.9672,49795.0
2018-09-28 13:40:00,53.86,53.87,53.84,53.86,77629.0,44.9755,44.9839,44.9588,44.9755,77629.0
2018-09-28 13:45:00,53.86,53.86,53.84,53.85,23478.0,44.9755,44.9755,44.9588,44.9672,23478.0
2018-09-28 13:50:00,53.85,53.88,53.84,53.85,75618.0,44.9672,44.9922,44.9588,44.9672,75618.0
2018-09-28 13:55:00,53.85,53.88,53.84,53.86,73449.0,44.9672,44.9922,44.9588,44.9755,73449.0
2018-09-28 14:00:00,53.85,53.87,53.83,53.83,64909.0,44.9672,44.9839,44.9505,44.9505,64909.0
2018-09-28 14:05:00,53.83,53.84,53.81,53.83,77105.0,44.9505,44.9588,44.9338,44.9505,77105.0
2018-09-28 14:10:00,53.84,53.87,53.81,53.86,62573.0,44.9588,44.9839,44.9338,44.9755,62573.0
2018-09-28 14:15:00,53.86,53.89,53.84,53.88,65996.0,44.9755,45.0006,44.9588,44.9922,65996.0
2018-09-28 14:20:00,53.88,53.89,53.87,53.88,62216.0,44.9922,45.0006,44.9839,44.9922,62216.0
2018-09-28 14:25:00,53.88,53.89,53.86,53.89,105983.0,44.9922,45.0006,44.9755,45.0006,105983.0
2018-09-28 14:30:00,53.88,53.9,53.86,53.87,78764.0,44.9922,45.0089,44.9755,44.9839,78764.0
2018-09-28 14:35:00,53.88,53.88,53.86,53.88,43133.0,44.9922,44.9922,44.9755,44.9922,43133.0
2018-09-28 14:40:00,53.88,53.88,53.84,53.86,66177.0,44.9922,44.9922,44.9588,44.9755,66177.0
2018-09-28 14:45:00,53.86,53.87,53.84,53.84,52965.0,44.9755,44.9839,44.9588,44.9588,52965.0
2018-09-28 14:50:00,53.84,53.86,53.83,53.85,56030.0,44.9588,44.9755,44.9505,44.9672,56030.0
2018-09-28 14:55:00,53.85,53.86,53.82,53.83,64877.0,44.9672,44.9755,44.9421,44.9505,64877.0
2018-09-28 15:00:00,53.83,53.85,53.82,53.83,98297.0,44.9505,44.9672,44.9421,44.9505,98297.0
2018-09-28 15:05:00,53.83,53.86,53.82,53.85,58422.0,44.9505,44.9755,44.9421,44.9672,58422.0
2018-09-28 15:10:00,53.85,53.86,53.84,53.86,73553.0,44.9672,44.9755,44.9588,44.9755,73553.0
2018-09-28 15:15:00,53.86,53.86,53.83,53.85,144824.0,44.9755,44.9755,44.9505,44.9672,144824.0
2018-09-28 15:20:00,53.85,53.9,53.84,53.87,89516.0,44.9672,45.0089,44.9588,44.9839,89516.0
2018-09-28 15:25:00,53.87,53.9,53.86,53.87,125389.0,44.9839,45.0089,44.9755,44.9839,125389.0
2018-09-28 15:30:00,53.87,53.89,53.82,53.88,192481.0,44.9839,45.0006,44.9421,44.9922,192481.0
2018-09-28 15:35:00,53.88,53.9,53.87,53.88,184152.0,44.9922,45.0089,44.9839,44.9922,184152.0
2018-09-28 15:40:00,53.87,53.91,53.86,53.88,173774.0,44.9839,45.0173,44.9755,44.9922,173774.0
2018-09-28 15:45:00,53.88,53.91,53.85,53.88,407790.0,44.9922,45.0173,44.9672,44.9922,407790.0
2018-09-28 15:50:00,53.88,53.89,53.86,53.89,338012.0,44.9922,45.0006,44.9755,45.0006,338012.0
2018-09-28 15:55:00,53.88,53.93,53.88,53.92,993994.0,44.9922,45.034,44.9922,45.0256,993994.0
2018-10-01 09:30:00,54.01,54.09,53.95,54.03,329564.0,45.1008,45.1676,45.0507,45.1175,329564.0
2018-10-01 09:35:00,54.04,54.04,53.85,53.86,337537.0,45.1259,45.1259,44.9672,44.9755,337537.0
2018-10-01 09:40:00,53.86,53.93,53.85,53.92,264697.0,44.9755,45.034,44.9672,45.0256,264697.0
2018-10-01 09:45:00,53.91,53.92,53.86,53.91,182816.0,45.0173,45.0256,44.9755,45.0173,182816.0
2018-10-01 09:50:00,53.91,53.93,53.88,53.9,133338.0,45.0173,45.034,44.9922,45.0089,133338.0
2018-10-01 09:55:00,53.9,53.92,53.87,53.87,81871.0,45.0089,45.0256,44.9839,44.9839,81871.0
2018-10-01 10:00:00,53.88,53.99,53.86,53.99,181270.0,44.9922,45.0841,44.9755,45.0841,181270.0
2018-10-01 10:05:00,53.98,54.0,53.96,53.97,178474.0,45.0757,45.0924,45.059,45.0674,178474.0
2018-10-01 10:10:00,53.97,53.98,53.95,53.97,105423.0,45.0674,45.0757,45.0507,45.0674,105423.0
2018-10-01 10:15:00,53.96,53.97,53.93,53.97,132156.0,45.059,45.0674,45.034,45.0674,132156.0
2018-10-01 10:20:00,53.97,54.02,53.94,54.02,132500.0,45.0674,45.1091,45.0423,45.1091,132500.0
2018-10-01 10:25:00,54.02,54.04,54.01,54.03,289410.0,45.1091,45.1259,45.1008,45.1175,289410.0
2018-10-01 10:30:00,54.03,54.06,54.0,54.04,74451.0,45.1175,45.1426,45.0924,45.1259,74451.0
2018-10-01 10:35:00,54.04,54.05,54.02,54.05,70319.0,45.1259,45.1342,45.1091,45.1342,70319.0
2018-10-01 10:40:00,54.05,54.05,54.0,54.02,52274.0,45.1342,45.1342,45.0924,45.1091,52274.0
2018-10-01 10:45:00,54.02,54.02,53.97,53.98,86414.0,45.1091,45.1091,45.0674,45.0757,86414.0
2018-10-01 10:50:00,53.98,54.0,53.95,53.96,85507.0,45.0757,45.0924,45.0507,45.059,85507.0
2018-10-01 10:55:00,53.97,54.0,53.96,53.99,67331.0,45.0674,45.0924,45.059,45.0841,67331.0
2018-10-01 11:00:00,53.99,54.01,53.98,53.98,231682.0,45.0841,45.1008,45.0757,45.0757,231682.0
2018-10-01 11:05:00,53.99,54.01,53.95,54.01,129335.0,45.0841,45.1008,45.0507,45.1008,129335.0
2018-10-01 11:10:00,54.01,54.02,53.99,53.99,95793.0,45.1008,45.1091,45.0841,45.0841,95793.0
2018-10-01 11:15:00,53.99,54.03,53.98,54.03,35625.0,45.0841,45.1175,45.0757,45.1175,35625.0
2018-10-01 11:20:00,54.03,54.03,53.99,54.0,111025.0,45.1175,45.1175,45.0841,45.0924,111025.0
2018-10-01 11:25:00,54.0,54.01,53.96,53.96,91904.0,45.0924,45.1008,45.059,45.059,91904.0
2018-10-01 11:30:00,53.96,53.99,53.94,53.96,72997.0,45.059,45.0841,45.0423,45.059,72997.0
2018-10-01 11:35:00,53.95,53.98,53.93,53.98,49605.0,45.0507,45.0757,45.034,45.0757,49605.0
2018-10-01 11:40:00,53.99,54.0,53.97,53.97,94269.0,45.0841,45.0924,45.0674,45.0674,94269.0
2018-10-01 11:45:00,53.98,53.99,53.96,53.98,71754.0,45.0757,45.0841,45.059,45.0757,71754.0
2018-10-01 11:50:00,53.98,54.01,53.97,54.01,53462.0,45.0757,45.1008,45.0674,45.1008,53462.0
2018-10-01 11:55:00,54.01,54.01,53.96,53.98,70231.0,45.1008,45.1008,45.059,45.0757,70231.0
2018-10-01 12:00:00,53.98,53.99,53.96,53.97,48412.0,45.0757,45.0841,45.059,45.0674,48412.0
2018-10-01 12:05:00,53.97,53.98,53.96,53.98,71432.0,45.0674,45.0757,45.059,45.0757,71432.0
2018-10-01 12:10:00,53.98,53.98,53.94,53.96,40005.0,45.0757,45.0757,45.0423,45.059,40005.0
2018-10-01 12:15:00,53.96,53.96,53.94,53.95,89490.0,45.059,45.059,45.0423,45.0507,89490.0
2018-10-01 12:20:00,53.95,53.97,53.9,53.91,69875.0,45.0507,45.0674,45.0089,45.0173,69875.0
2018-10-01 12:25:00,53.91,53.92,53.89,53.89,24180.0,45.0173,45.0256,45.0006,45.0006,24180.0
2018-10-01 12:30:00,53.89,53.89,53.87,53.88,49682.0,45.0006,45.0006,44.9839,44.9922,49682.0
2018-10-01 12:35:00,53.87,53.87,53.84,53.84,51233.0,44.9839,44.9839,44.9588,44.9588,51233.0
2018-10-01 12:40:00,53.84,53.88,53.83,53.87,88190.0,44.9588,44.9922,44.9505,44.9839,88190.0
2018-10-01 12:45:00,53.87,53.88,53.84,53.85,95040.0,44.9839,44.9922,44.9588,44.9672,95040.0
2018-10-01 12:50:00,53.85,53.88,53.85,53.87,65025.0,44.9672,44.9922,44.9672,44.9839,65025.0
2018-10-01 12:55:00,53.87,53.88,53.85,53.86,50162.0,44.9839,44.9922,44.9672,44.9755,50162.0
2018-10-01 13:00:00,53.86,53.87,53.84,53.85,42917.0,44.9755,44.9839,44.9588,44.9672,42917.0
2018-10-01 13:05:00,53.86,53.88,53.85,53.86,53232.0,44.9755,44.9922,44.9672,44.9755,53232.0
2018-10-01 13:10:00,53.86,53.88,53.86,53.87,25934.0,44.9755,44.9922,44.9755,44.9839,25934.0
2018-10-01 13:15:00,53.88,53.89,53.87,53.87,60016.0,44.9922,45.0006,44.9839,44.9839,60016.0
2018-10-01 13:20:00,53.87,53.9,53.87,53.9,36825.0,44.9839,45.0089,44.9839,45.0089,36825.0
2018-10-01 13:25:00,53.89,53.9,53.88,53.89,47534.0,45.0006,45.0089,44.9922,45.0006,47534.0
2018-10-01 13:30:00,53.89,53.9,53.87,53.89,34634.0,45.0006,45.0089,44.9839,45.0006,34634.0
2018-10-01 13:35:00,53.89,53.91,53.89,53.91,14133.0,45.0006,45.0173,45.0006,45.0173,14133.0
2018-10-01 13:40:00,53.91,53.92,53.89,53.9,83205.0,45.0173,45.0256,45.0006,45.0089,83205.0
2018-10-01 13:45:00,53.9,53.9,53.87,53.88,28356.0,45.0089,45.0089,44.9839,44.9922,28356.0
2018-10-01 13:50:00,53.87,53.9,53.87,53.88,28970.0,44.9839,45.0089,44.9839,44.9922,28970.0
2018-10-01 13:55:00,53.89,53.89,53.85,53.87,45192.0,45.0006,45.0006,44.9672,44.9839,45192.0
2018-10-01 14:00:00,53.87,53.88,53.84,53.87,69439.0,44.9839,44.9922,44.9588,44.9839,69439.0
2018-10-01 14:05:00,53.87,53.89,53.86,53.87,100812.0,44.9839,45.0006,44.9755,44.9839,100812.0
2018-10-01 14:10:00,53.87,53.88,53.85,53.88,81550.0,44.9839,44.9922,44.9672,44.9922,81550.0
2018-10-01 14:15:00,53.88,53.9,53.86,53.9,105228.0,44.9922,45.0089,44.9755,45.0089,105228.0
2018-10-01 14:20:00,53.9,53.91,53.87,53.9,46119.0,45.0089,45.0173,44.9839,45.0089,46119.0
2018-10-01 14:25:00,53.91,53.93,53.91,53.92,54052.0,45.0173,45.034,45.0173,45.0256,54052.0
2018-10-01 14:30:00,53.92,53.94,53.9,53.92,298205.0,45.0256,45.0423,45.0089,45.0256,298205.0
2018-10-01 14:35:00,53.91,53.93,53.9,53.92,149235.0,45.0173,45.034,45.0089,45.0256,149235.0
2018-10-01 14:40:00,53.92,53.92,53.89,53.9,59618.0,45.0256,45.0256,45.0006,45.0089,59618.0
2018-10-01 14:45:00,53.9,53.94,53.89,53.93,49117.0,45.0089,45.0423,45.0006,45.034,49117.0
2018-10-01 14:50:00,53.93,53.94,53.91,53.94,67769.0,45.034,45.0423,45.0173,45.0423,67769.0
2018-10-01 14:55:00,53.94,53.96,53.93,53.95,51077.0,45.0423,45.059,45.034,45.0507,51077.0
2018-10-01 15:00:00,53.95,53.97,53.94,53.97,90602.0,45.0507,45.0674,45.0423,45.0674,90602.0
2018-10-01 15:05:00,53.97,53.97,53.95,53.96,71728.0,45.0674,45.0674,45.0507,45.059,71728.0
2018-10-01 15:10:00,53.95,53.97,53.93,53.95,102023.0,45.0507,45.0674,45.034,45.0507,102023.0
2018-10-01 15:15:00,53.96,53.97,53.94,53.96,82058.0,45.059,45.0674,45.0423,45.059,82058.0
2018-10-01 15:20:00,53.95,53.95,53.91,53.93,109488.0,45.0507,45.0507,45.0173,45.034,109488.0
2018-10-01 15:25:00,53.93,53.93,53.88,53.91,165382.0,45.034,45.034,44.9922,45.0173,165382.0
2018-10-01 15:30:00,53.91,53.91,53.87,53.9,188958.0,45.0173,45.0173,44.9839,45.0089,188958.0
2018-10-01 15:35:00,53.89,53.9,53.87,53.87,86635.0,45.0006,45.0089,44.9839,44.9839,86635.0
2018-10-01 15:40:00,53.88,53.88,53.83,53.83,60993.0,44.9922,44.9922,44.9505,44.9505,60993.0
2018-10-01 15:45:00,53.84,53.89,53.83,53.88,165850.0,44.9588,45.0006,44.9505,44.9922,165850.0
2018-10-01 15:50:00,53.87,53.89,53.85,53.89,316707.0,44.9839,45.0006,44.9672,45.0006,316707.0
2018-10-01 15:55:00,53.89,53.9,53.86,53.89,601022.0,45.0006,45.0089,44.9755,45.0006,601022.0
2018-10-02 09:30:00,53.86,53.95,53.73,53.87,362407.0,44.9755,45.0507,44.867,44.9839,362407.0
2018-10-02 09:35:00,53.87,54.01,53.84,54.0,266020.0,44.9839,45.1008,44.9588,45.0924,266020.0
2018-10-02 09:40:00,54.0,54.06,53.97,54.06,227830.0,45.0924,45.1426,45.0674,45.1426,227830.0
2018-10-02 09:45:00,54.06,54.07,53.95,53.96,201164.0,45.1426,45.1509,45.0507,45.059,201164.0
2018-10-02 09:50:00,53.95,53.95,53.86,53.87,117758.0,45.0507,45.0507,44.9755,44.9839,117758.0
2018-10-02 09:55:00,53.86,53.89,53.83,53.89,211544.0,44.9755,45.0006,44.9505,45.0006,211544.0
2018-10-02 10:00:00,53.89,53.9,53.86,53.86,76211.0,45.0006,45.0089,44.9755,44.9755,76211.0
2018-10-02 10:05:00,53.86,53.95,53.86,53.93,194167.0,44.9755,45.0507,44.9755,45.034,194167.0
2018-10-02 10:10:00,53.92,54.0,53.91,53.98,136972.0,45.0256,45.0924,45.0173,45.0757,136972.0
2018-10-02 10:15:00,53.98,53.99,53.91,53.91,127097.0,45.0757,45.0841,45.0173,45.0173,127097.0
2018-10-02 10:20:00,53.91,53.95,53.89,53.9,173089.0,45.0173,45.0507,45.0006,45.0089,173089.0
2018-10-02 10:25:00,53.9,53.96,53.89,53.93,136815.0,45.0089,45.059,45.0006,45.034,136815.0
2018-10-02 10:30:00,53.93,53.95,53.89,53.89,131530.0,45.034,45.0507,45.0006,45.0006,131530.0
2018-10-02 10:35:00,53.9,53.94,53.89,53.93,104070.0,45.0089,45.0423,45.0006,45.034,104070.0
2018-10-02 10:40:00,53.93,53.97,53.92,53.94,89544.0,45.034,45.0674,45.0256,45.0423,89544.0
2018-10-02 10:45:00,53.94,54.05,53.94,54.05,101942.0,45.0423,45.1342,45.0423,45.1342,101942.0
2018-10-02 10:50:00,54.05,54.07,54.03,54.04,237238.0,45.1342,45.1509,45.1175,45.1259,237238.0
2018-10-02 10:55:00,54.05,54.05,54.0,54.03,74237.0,45.1342,45.1342,45.0924,45.1175,74237.0
2018-10-02 11:00:00,54.03,54.05,54.01,54.03,77835.0,45.1175,45.1342,45.1008,45.1175,77835.0
2018-10-02 11:05:00,54.03,54.04,54.0,54.02,149253.0,45.1175,45.1259,45.0924,45.1091,149253.0
2018-10-02 11:10:00,54.01,54.04,54.0,54.02,97431.0,45.1008,45.1259,45.0924,45.1091,97431.0
2018-10-02 11:15:00,54.01,54.04,54.0,54.01,66429.0,45.1008,45.1259,45.0924,45.1008,66429.0
2018-10-02 11:20:00,54.0,54.0,53.98,53.98,45566.0,45.0924,45.0924,45.0757,45.0757,45566.0
2018-10-02 11:25:00,53.98,54.02,53.96,54.0,97571.0,45.0757,45.1091,45.059,45.0924,97571.0
2018-10-02 11:30:00,54.01,54.04,54.0,54.03,74401.0,45.1008,45.1259,45.0924,45.1175,74401.0
2018-10-02 11:35:00,54.02,54.09,54.02,54.09,157761.0,45.1091,45.1676,45.1091,45.1676,157761.0
2018-10-02 11:40:00,54.09,54.14,54.08,54.12,119857.0,45.1676,45.2094,45.1593,45.1927,119857.0
2018-10-02 11:45:00,54.11,54.16,54.11,54.15,122210.0,45.1843,45.2261,45.1843,45.2177,122210.0
2018-10-02 11:50:00,54.15,54.19,54.13,54.18,136958.0,45.2177,45.2511,45.201,45.2428,136958.0
2018-10-02 11:55:00,54.18,54.21,54.17,54.18,107263.0,45.2428,45.2678,45.2344,45.2428,107263.0
2018-10-02 12:00:00,54.18,54.26,54.18,54.24,291227.0,45.2428,45.3096,45.2428,45.2929,291227.0
2018-10-02 12:05:00,54.23,54.28,54.23,54.27,69010.0,45.2845,45.3263,45.2845,45.3179,69010.0
2018-10-02 12:10:00,54.27,54.29,54.27,54.28,87811.0,45.3179,45.3346,45.3179,45.3263,87811.0
2018-10-02 12:15:00,54.27,54.27,54.22,54.23,170777.0,45.3179,45.3179,45.2762,45.2845,170777.0
2018-10-02 12:20:00,54.23,54.26,54.22,54.25,126326.0,45.2845,45.3096,45.2762,45.3012,126326.0
2018-10-02 12:25:00,54.26,54.28,54.25,54.26,26670.0,45.3096,45.3263,45.3012,45.3096,26670.0
2018-10-02 12:30:00,54.26,54.29,54.25,54.29,89334.0,45.3096,45.3346,45.3012,45.3346,89334.0
2018-10-02 12:35:00,54.29,54.31,54.28,54.3,74164.0,45.3346,45.3513,45.3263,45.343,74164.0
2018-10-02 12:40:00,54.3,54.31,54.29,54.29,39651.0,45.343,45.3513,45.3346,45.3346,39651.0
2018-10-02 12:45:00,54.29,54.29,54.26,54.28,91926.0,45.3346,45.3346,45.3096,45.3263,91926.0
2018-10-02 12:50:00,54.28,54.3,54.26,54.28,636459.0,45.3263,45.343,45.3096,45.3263,636459.0
2018-10-02 12:55:00,54.27,54.3,54.25,54.29,89994.0,45.3179,45.343,45.3012,45.3346,89994.0
2018-10-02 13:00:00,54.29,54.3,54.26,54.27,58687.0,45.3346,45.343,45.3096,45.3179,58687.0
2018-10-02 13:05:00,54.27,54.3,54.27,54.28,82727.0,45.3179,45.343,45.3179,45.3263,82727.0
2018-10-02 13:10:00,54.29,54.29,54.26,54.27,27432.0,45.3346,45.3346,45.3096,45.3179,27432.0
2018-10-02 13:15:00,54.27,54.32,54.26,54.3,90072.0,45.3179,45.3597,45.3096,45.343,90072.0
2018-10-02 13:20:00,54.3,54.31,54.27,54.28,76559.0,45.343,45.3513,45.3179,45.3263,76559.0
2018-10-02 13:25:00,54.28,54.28,54.26,54.26,83732.0,45.3263,45.3263,45.3096,45.3096,83732.0
2018-10-02 13:30:00,54.26,54.26,54.22,54.25,60995.0,45.3096,45.3096,45.2762,45.3012,60995.0
2018-10-02 13:35:00,54.25,54.27,54.24,54.25,32522.0,45.3012,45.3179,45.2929,45.3012,32522.0
2018-10-02 13:40:00,54.25,54.26,54.24,54.25,24404.0,45.3012,45.3096,45.2929,45.3012,24404.0
2018-10-02 13:45:00,54.25,54.29,54.24,54.29,43088.0,45.3012,45.3346,45.2929,45.3346,43088.0
2018-10-02 13:50:00,54.29,54.3,54.26,54.28,39883.0,45.3346,45.343,45.3096,45.3263,39883.0
2018-10-02 13:55:00,54.29,54.3,54.26,54.28,39693.0,45.3346,45.343,45.3096,45.3263,39693.0
2018-10-02 14:00:00,54.28,54.29,54.27,54.28,49259.0,45.3263,45.3346,45.3179,45.3263,49259.0
2018-10-02 14:05:00,54.28,54.29,54.25,54.26,29615.0,45.3263,45.3346,45.3012,45.3096,29615.0
2018-10-02 14:10:00,54.27,54.27,54.25,54.26,30134.0,45.3179,45.3179,45.3012,45.3096,30134.0
2018-10-02 14:15:00,54.26,54.27,54.24,54.25,93674.0,45.3096,45.3179,45.2929,45.3012,93674.0
2018-10-02 14:20:00,54.25,54.26,54.24,54.26,49658.0,45.3012,45.3096,45.2929,45.3096,49658.0
2018-10-02 14:25:00,54.26,54.28,54.25,54.28,32693.0,45.3096,45.3263,45.3012,45.3263,32693.0
2018-10-02 14:30:00,54.28,54.28,54.22,54.23,115076.0,45.3263,45.3263,45.2762,45.2845,115076.0
2018-10-02 14:35:00,54.22,54.23,54.19,54.21,79356.0,45.2762,45.2845,45.2511,45.2678,79356.0
2018-10-02 14:40:00,54.21,54.22,54.18,54.2,36789.0,45.2678,45.2762,45.2428,45.2595,36789.0
2018-10-02 14:45:00,54.2,54.22,54.18,54.21,45276.0,45.2595,45.2762,45.2428,45.2678,45276.0
2018-10-02 14:50:00,54.21,54.23,54.2,54.2,32961.0,45.2678,45.2845,45.2595,45.2595,32961.0
2018-10-02 14:55:00,54.2,54.21,54.16,54.18,74945.0,45.2595,45.2678,45.2261,45.2428,74945.0
2018-10-02 15:00:00,54.18,54.19,54.13,54.15,73347.0,45.2428,45.2511,45.201,45.2177,73347.0
2018-10-02 15:05:00,54.15,54.16,54.14,54.14,79073.0,45.2177,45.2261,45.2094,45.2094,79073.0
2018-10-02 15:10:00,54.14,54.16,54.13,54.13,53043.0,45.2094,45.2261,45.201,45.201,53043.0
2018-10-02 15:15:00,54.14,54.16,54.11,54.11,57992.0,45.2094,45.2261,45.1843,45.1843,57992.0
2018-10-02 15:20:00,54.12,54.14,54.11,54.11,37202.0,45.1927,45.2094,45.1843,45.1843,37202.0
2018-10-02 15:25:00,54.11,54.14,54.11,54.14,185047.0,45.1843,45.2094,45.1843,45.2094,185047.0
2018-10-02 15:30:00,54.14,54.17,54.13,54.13,101992.0,45.2094,45.2344,45.201,45.201,101992.0
2018-10-02 15:35:00,54.14,54.15,54.11,54.14,101142.0,45.2094,45.2177,45.1843,45.2094,101142.0
2018-10-02 15:40:00,54.15,54.19,54.14,54.17,141931.0,45.2177,45.2511,45.2094,45.2344,141931.0
2018-10-02 15:45:00,54.16,54.2,54.16,54.19,197017.0,45.2261,45.2595,45.2261,45.2511,197017.0
2018-10-02 15:50:00,54.19,54.2,54.16,54.18,228430.0,45.2511,45.2595,45.2261,45.2428,228430.0
2018-10-02 15:55:00,54.18,54.23,54.18,54.2,515626.0,45.2428,45.2845,45.2428,45.2595,515626.0
2018-10-03 09:30:00,54.32,54.37,54.25,54.34,377660.0,45.3597,45.4014,45.3012,45.3764,377660.0
2018-10-03 09:35:00,54.33,54.36,54.29,54.34,202753.0,45.368,45.3931,45.3346,45.3764,202753.0
2018-10-03 09:40:00,54.33,54.38,54.3,54.33,173487.0,45.368,45.4098,45.343,45.368,173487.0
2018-10-03 09:45:00,54.32,54.33,54.27,54.3,191747.0,45.3597,45.368,45.3179,45.343,191747.0
2018-10-03 09:50:00,54.3,54.3,54.23,54.24,206773.0,45.343,45.343,45.2845,45.2929,206773.0
2018-10-03 09:55:00,54.24,54.31,54.23,54.28,229090.0,45.2929,45.3513,45.2845,45.3263,229090.0
2018-10-03 10:00:00,54.28,54.29,54.21,54.27,170650.0,45.3263,45.3346,45.2678,45.3179,170650.0
2018-10-03 10:05:00,54.27,54.34,54.27,54.32,249620.0,45.3179,45.3764,45.3179,45.3597,249620.0
2018-10-03 10:10:00,54.32,54.35,54.31,54.33,134891.0,45.3597,45.3847,45.3513,45.368,134891.0
2018-10-03 10:15:00,54.33,54.34,54.28,54.3,105388.0,45.368,45.3764,45.3263,45.343,105388.0
2018-10-03 10:20:00,54.29,54.32,54.27,54.3,118868.0,45.3346,45.3597,45.3179,45.343,118868.0
2018-10-03 10:25:00,54.3,54.32,54.29,54.32,57816.0,45.343,45.3597,45.3346,45.3597,57816.0
2018-10-03 10:30:00,54.32,54.33,54.3,54.32,112638.0,45.3597,45.368,45.343,45.3597,112638.0
2018-10-03 10:35:00,54.31,54.32,54.28,54.3,118551.0,45.3513,45.3597,45.3263,45.343,118551.0
2018-10-03 10:40:00,54.3,54.32,54.28,54.31,109646.0,45.343,45.3597,45.3263,45.3513,109646.0
2018-10-03 10:45:00,54.32,54.35,54.29,54.33,89462.0,45.3597,45.3847,45.3346,45.368,89462.0
2018-10-03 10:50:00,54.33,54.37,54.32,54.34,286858.0,45.368,45.4014,45.3597,45.3764,286858.0
2018-10-03 10:55:00,54.35,54.36,54.32,54.35,66192.0,45.3847,45.3931,45.3597,45.3847,66192.0
2018-10-03 11:00:00,54.35,54.37,54.3,54.31,183271.0,45.3847,45.4014,45.343,45.3513,183271.0
2018-10-03 11:05:00,54.31,54.32,54.29,54.31,102122.0,45.3513,45.3597,45.3346,45.3513,102122.0
2018-10-03 11:10:00,54.31,54.32,54.27,54.29,63953.0,45.3513,45.3597,45.3179,45.3346,63953.0
2018-10-03 11:15:00,54.28,54.28,54.22,54.23,111317.0,45.3263,45.3263,45.2762,45.2845,111317.0
2018-10-03 11:20:00,54.23,54.25,54.21,54.22,60447.0,45.2845,45.3012,45.2678,45.2762,60447.0
2018-10-03 11:25:00,54.22,54.24,54.21,54.23,46750.0,45.2762,45.2929,45.2678,45.2845,46750.0
2018-10-03 11:30:00,54.23,54.25,54.16,54.16,173645.0,45.2845,45.3012,45.2261,45.2261,173645.0
2018-10-03 11:35:00,54.16,54.17,54.08,54.1,186938.0,45.2261,45.2344,45.1593,45.176,186938.0
2018-10-03 11:40:00,54.1,54.13,54.08,54.11,56898.0,45.176,45.201,45.1593,45.1843,56898.0
2018-10-03 11:45:00,54.11,54.12,54.07,54.08,105713.0,45.1843,45.1927,45.1509,45.1593,105713.0
2018-10-03 11:50:00,54.08,54.09,54.05,54.07,104270.0,45.1593,45.1676,45.1342,45.1509,104270.0
2018-10-03 11:55:00,54.07,54.1,54.05,54.1,39115.0,45.1509,45.176,45.1342,45.176,39115.0
2018-10-03 12:00:00,54.1,54.11,54.08,54.1,61210.0,45.176,45.1843,45.1593,45.176,61210.0
2018-10-03 12:05:00,54.1,54.1,54.06,54.07,66772.0,45.176,45.176,45.1426,45.1509,66772.0
2018-10-03 12:10:00,54.07,54.1,54.05,54.1,71315.0,45.1509,45.176,45.1342,45.176,71315.0
2018-10-03 12:15:00,54.1,54.1,54.08,54.08,70287.0,45.176,45.176,45.1593,45.1593,70287.0
2018-10-03 12:20:00,54.08,54.12,54.07,54.09,58301.0,45.1593,45.1927,45.1509,45.1676,58301.0
2018-10-03 12:25:00,54.1,54.12,54.07,54.11,154684.0,45.176,45.1927,45.1509,45.1843,154684.0
2018-10-03 12:30:00,54.11,54.11,54.08,54.1,101058.0,45.1843,45.1843,45.1593,45.176,101058.0
2018-10-03 12:35:00,54.11,54.11,54.05,54.06,113220.0,45.1843,45.1843,45.1342,45.1426,113220.0
2018-10-03 12:40:00,54.06,54.07,54.02,54.03,92723.0,45.1426,45.1509,45.1091,45.1175,92723.0
2018-10-03 12:45:00,54.03,54.04,54.0,54.03,465407.0,45.1175,45.1259,45.0924,45.1175,465407.0
2018-10-03 12:50:00,54.03,54.04,54.0,54.01,418765.0,45.1175,45.1259,45.0924,45.1008,418765.0
2018-10-03 12:55:00,54.01,54.04,54.0,54.02,94364.0,45.1008,45.1259,45.0924,45.1091,94364.0
2018-10-03 13:00:00,54.02,54.02,53.96,53.97,266892.0,45.1091,45.1091,45.059,45.0674,266892.0
2018-10-03 13:05:00,53.96,53.99,53.95,53.97,93306.0,45.059,45.0841,45.0507,45.0674,93306.0
2018-10-03 13:10:00,53.97,53.99,53.96,53.98,117862.0,45.0674,45.0841,45.059,45.0757,117862.0
2018-10-03 13:15:00,53.98,53.99,53.96,53.97,102671.0,45.0757,45.0841,45.059,45.0674,102671.0
2018-10-03 13:20:00,53.97,53.99,53.96,53.98,99234.0,45.0674,45.0841,45.059,45.0757,99234.0
2018-10-03 13:25:00,53.98,54.0,53.96,53.96,52410.0,45.0757,45.0924,45.059,45.059,52410.0
2018-10-03 13:30:00,53.97,53.97,53.94,53.95,128088.0,45.0674,45.0674,45.0423,45.0507,128088.0
2018-10-03 13:35:00,53.94,53.95,53.92,53.92,146578.0,45.0423,45.0507,45.0256,45.0256,146578.0
2018-10-03 13:40:00,53.92,53.92,53.88,53.89,207076.0,45.0256,45.0256,44.9922,45.0006,207076.0
2018-10-03 13:45:00,53.89,53.9,53.87,53.89,189659.0,45.0006,45.0089,44.9839,45.0006,189659.0
2018-10-03 13:50:00,53.89,53.92,53.88,53.91,155800.0,45.0006,45.0256,44.9922,45.0173,155800.0
2018-10-03 13:55:00,53.92,53.92,53.89,53.9,57614.0,45.0256,45.0256,45.0006,45.0089,57614.0
2018-10-03 14:00:00,53.89,53.93,53.89,53.92,142839.0,45.0006,45.034,45.0006,45.0256,142839.0
2018-10-03 14:05:00,53.92,53.93,53.9,53.91,213426.0,45.0256,45.034,45.0089,45.0173,213426.0
2018-10-03 14:10:00,53.9,53.91,53.87,53.9,132369.0,45.0089,45.0173,44.9839,45.0089,132369.0
2018-10-03 14:15:00,53.9,53.91,53.86,53.88,83336.0,45.0089,45.0173,44.9755,44.9922,83336.0
2018-10-03 14:20:00,53.88,53.88,53.86,53.87,40594.0,44.9922,44.9922,44.9755,44.9839,40594.0
2018-10-03 14:25:00,53.87,53.88,53.83,53.84,72186.0,44.9839,44.9922,44.9505,44.9588,72186.0
2018-10-03 14:30:00,53.84,53.84,53.77,53.78,154565.0,44.9588,44.9588,44.9004,44.9087,154565.0
2018-10-03 14:35:00,53.78,53.78,53.71,53.77,222223.0,44.9087,44.9087,44.8503,44.9004,222223.0
2018-10-03 14:40:00,53.76,53.76,53.68,53.7,140712.0,44.892,44.892,44.8252,44.8419,140712.0
2018-10-03 14:45:00,53.7,53.71,53.66,53.66,377925.0,44.8419,44.8503,44.8085,44.8085,377925.0
2018-10-03 14:50:00,53.66,53.66,53.61,53.61,452938.0,44.8085,44.8085,44.7668,44.7668,452938.0
2018-10-03 14:55:00,53.61,53.66,53.6,53.64,387090.0,44.7668,44.8085,44.7584,44.7918,387090.0
2018-10-03 15:00:00,53.65,53.67,53.63,53.64,190887.0,44.8002,44.8169,44.7835,44.7918,190887.0
2018-10-03 15:05:00,53.64,53.66,53.63,53.65,96161.0,44.7918,44.8085,44.7835,44.8002,96161.0
2018-10-03 15:10:00,53.65,53.65,53.61,53.65,175956.0,44.8002,44.8002,44.7668,44.8002,175956.0
2018-10-03 15:15:00,53.66,53.66,53.62,53.63,160283.0,44.8085,44.8085,44.7751,44.7835,160283.0
2018-10-03 15:20:00,53.64,53.65,53.61,53.61,289921.0,44.7918,44.8002,44.7668,44.7668,289921.0
2018-10-03 15:25:00,53.62,53.62,53.56,53.59,452927.0,44.7751,44.7751,44.725,44.7501,452927.0
2018-10-03 15:30:00,53.59,53.62,53.55,53.59,343901.0,44.7501,44.7751,44.7167,44.7501,343901.0
2018-10-03 15:35:00,53.59,53.6,53.56,53.57,354711.0,44.7501,44.7584,44.725,44.7334,354711.0
2018-10-03 15:40:00,53.57,53.58,53.55,53.58,445222.0,44.7334,44.7417,44.7167,44.7417,445222.0
2018-10-03 15:45:00,53.58,53.62,53.57,53.59,299122.0,44.7417,44.7751,44.7334,44.7501,299122.0
2018-10-03 15:50:00,53.6,53.64,53.59,53.64,574635.0,44.7584,44.7918,44.7501,44.7918,574635.0
2018-10-03 15:55:00,53.64,53.65,53.6,53.62,1287464.0,44.7918,44.8002,44.7584,44.7751,1287464.0
2018-10-04 09:30:00,53.47,53.47,53.19,53.32,1923428.0,44.6499,44.6499,44.4161,44.5246,1923428.0
2018-10-04 09:35:00,53.32,53.46,53.28,53.41,847839.0,44.5246,44.6415,44.4912,44.5998,847839.0
2018-10-04 09:40:00,53.41,53.42,53.3,53.32,493568.0,44.5998,44.6081,44.5079,44.5246,493568.0
2018-10-04 09:45:00,53.32,53.34,53.28,53.29,218472.0,44.5246,44.5413,44.4912,44.4996,218472.0
2018-10-04 09:50:00,53.28,53.29,53.23,53.25,481537.0,44.4912,44.4996,44.4495,44.4662,481537.0
2018-10-04 09:55:00,53.25,53.26,53.14,53.16,453394.0,44.4662,44.4745,44.3743,44.391,453394.0
2018-10-04 10:00:00,53.16,53.22,53.15,53.17,231218.0,44.391,44.4411,44.3827,44.3994,231218.0
2018-10-04 10:05:00,53.17,53.28,53.16,53.26,1046414.0,44.3994,44.4912,44.391,44.4745,1046414.0
2018-10-04 10:10:00,53.26,53.29,53.21,53.23,240661.0,44.4745,44.4996,44.4328,44.4495,240661.0
2018-10-04 10:15:00,53.24,53.27,53.16,53.2,425686.0,44.4578,44.4829,44.391,44.4244,425686.0
2018-10-04 10:20:00,53.2,53.24,53.1,53.11,988109.0,44.4244,44.4578,44.3409,44.3493,988109.0
2018-10-04 10:25:00,53.1,53.17,53.09,53.16,260379.0,44.3409,44.3994,44.3326,44.391,260379.0
2018-10-04 10:30:00,53.15,53.19,53.12,53.16,338728.0,44.3827,44.4161,44.3576,44.391,338728.0
2018-10-04 10:35:00,53.16,53.19,53.15,53.17,150524.0,44.391,44.4161,44.3827,44.3994,150524.0
2018-10-04 10:40:00,53.17,53.21,53.14,53.16,127911.0,44.3994,44.4328,44.3743,44.391,127911.0
2018-10-04 10:45:00,53.15,53.17,53.12,53.13,154610.0,44.3827,44.3994,44.3576,44.366,154610.0
2018-10-04 10:50:00,53.13,53.16,53.13,53.14,464249.0,44.366,44.391,44.366,44.3743,464249.0
2018-10-04 10:55:00,53.14,53.2,53.13,53.2,130115.0,44.3743,44.4244,44.366,44.4244,130115.0
2018-10-04 11:00:00,53.19,53.23,53.17,53.21,230035.0,44.4161,44.4495,44.3994,44.4328,230035.0
2018-10-04 11:05:00,53.21,53.21,53.17,53.17,87643.0,44.4328,44.4328,44.3994,44.3994,87643.0
2018-10-04 11:10:00,53.17,53.22,53.15,53.19,163361.0,44.3994,44.4411,44.3827,44.4161,163361.0
2018-10-04 11:15:00,53.2,53.2,53.16,53.16,175771.0,44.4244,44.4244,44.391,44.391,175771.0
2018-10-04 11:20:00,53.16,53.22,53.15,53.22,226940.0,44.391,44.4411,44.3827,44.4411,226940.0
2018-10-04 11:25:00,53.22,53.26,53.2,53.22,290228.0,44.4411,44.4745,44.4244,44.4411,290228.0
2018-10-04 11:30:00,53.23,53.28,53.2,53.24,132635.0,44.4495,44.4912,44.4244,44.4578,132635.0
2018-10-04 11:35:00,53.23,53.24,53.17,53.17,245927.0,44.4495,44.4578,44.3994,44.3994,245927.0
2018-10-04 11:40:00,53.17,53.23,53.17,53.22,85461.0,44.3994,44.4495,44.3994,44.4411,85461.0
2018-10-04 11:45:00,53.22,53.32,53.22,53.32,122124.0,44.4411,44.5246,44.4411,44.5246,122124.0
2018-10-04 11:50:00,53.33,53.34,53.3,53.32,110451.0,44.533,44.5413,44.5079,44.5246,110451.0
2018-10-04 11:55:00,53.32,53.34,53.29,53.3,107987.0,44.5246,44.5413,44.4996,44.5079,107987.0
2018-10-04 12:00:00,53.3,53.35,53.29,53.34,402676.0,44.5079,44.5497,44.4996,44.5413,402676.0
2018-10-04 12:05:00,53.33,53.4,53.31,53.37,261228.0,44.533,44.5914,44.5163,44.5664,261228.0
2018-10-04 12:10:00,53.37,53.4,53.35,53.38,145121.0,44.5664,44.5914,44.5497,44.5747,145121.0
2018-10-04 12:15:00,53.38,53.4,53.36,53.37,133000.0,44.5747,44.5914,44.558,44.5664,133000.0
2018-10-04 12:20:00,53.37,53.39,53.34,53.37,234762.0,44.5664,44.5831,44.5413,44.5664,234762.0
2018-10-04 12:25:00,53.37,53.41,53.34,53.4,410011.0,44.5664,44.5998,44.5413,44.5914,410011.0
2018-10-04 12:30:00,53.4,53.46,53.39,53.44,328778.0,44.5914,44.6415,44.5831,44.6248,328778.0
2018-10-04 12:35:00,53.44,53.48,53.44,53.47,634361.0,44.6248,44.6582,44.6248,44.6499,634361.0
2018-10-04 12:40:00,53.48,53.48,53.42,53.45,99099.0,44.6582,44.6582,44.6081,44.6332,99099.0
2018-10-04 12:45:00,53.45,53.49,53.45,53.47,213481.0,44.6332,44.6666,44.6332,44.6499,213481.0
2018-10-04 12:50:00,53.47,53.48,53.44,53.45,58618.0,44.6499,44.6582,44.6248,44.6332,58618.0
2018-10-04 12:55:00,53.44,53.47,53.43,53.46,56826.0,44.6248,44.6499,44.6165,44.6415,56826.0
2018-10-04 13:00:00,53.45,53.45,53.38,53.39,111304.0,44.6332,44.6332,44.5747,44.5831,111304.0
2018-10-04 13:05:00,53.39,53.41,53.33,53.34,82014.0,44.5831,44.5998,44.533,44.5413,82014.0
2018-10-04 13:10:00,53.33,53.35,53.29,53.31,128081.0,44.533,44.5497,44.4996,44.5163,128081.0
2018-10-04 13:15:00,53.31,53.34,53.3,53.33,55958.0,44.5163,44.5413,44.5079,44.533,55958.0
2018-10-04 13:20:00,53.33,53.33,53.29,53.31,53948.0,44.533,44.533,44.4996,44.5163,53948.0
2018-10-04 13:25:00,53.31,53.35,53.31,53.34,54468.0,44.5163,44.5497,44.5163,44.5413,54468.0
2018-10-04 13:30:00,53.33,53.34,53.28,53.3,140777.0,44.533,44.5413,44.4912,44.5079,140777.0
2018-10-04 13:35:00,53.3,53.34,53.29,53.33,97547.0,44.5079,44.5413,44.4996,44.533,97547.0
2018-10-04 13:40:00,53.34,53.38,53.33,53.38,72224.0,44.5413,44.5747,44.533,44.5747,72224.0
2018-10-04 13:45:00,53.38,53.38,53.3,53.3,82399.0,44.5747,44.5747,44.5079,44.5079,82399.0
2018-10-04 13:50:00,53.3,53.32,53.26,53.27,58689.0,44.5079,44.5246,44.4745,44.4829,58689.0
2018-10-04 13:55:00,53.27,53.28,53.25,53.27,176306.0,44.4829,44.4912,44.4662,44.4829,176306.0
2018-10-04 14:00:00,53.27,53.32,53.25,53.31,124550.0,44.4829,44.5246,44.4662,44.5163,124550.0
2018-10-04 14:05:00,53.3,53.3,53.26,53.27,139488.0,44.5079,44.5079,44.4745,44.4829,139488.0
2018-10-04 14:10:00,53.26,53.29,53.25,53.27,46424.0,44.4745,44.4996,44.4662,44.4829,46424.0
2018-10-04 14:15:00,53.27,53.27,53.22,53.22,128070.0,44.4829,44.4829,44.4411,44.4411,128070.0
2018-10-04 14:20:00,53.23,53.24,53.2,53.2,96395.0,44.4495,44.4578,44.4244,44.4244,96395.0
2018-10-04 14:25:00,53.2,53.24,53.19,53.22,154509.0,44.4244,44.4578,44.4161,44.4411,154509.0
2018-10-04 14:30:00,53.22,53.25,53.21,53.25,104028.0,44.4411,44.4662,44.4328,44.4662,104028.0
2018-10-04 14:35:00,53.25,53.35,53.24,53.34,176122.0,44.4662,44.5497,44.4578,44.5413,176122.0
2018-10-04 14:40:00,53.33,53.34,53.29,53.3,124054.0,44.533,44.5413,44.4996,44.5079,124054.0
2018-10-04 14:45:00,53.3,53.36,53.3,53.34,144099.0,44.5079,44.558,44.5079,44.5413,144099.0
2018-10-04 14:50:00,53.34,53.41,53.33,53.41,82375.0,44.5413,44.5998,44.533,44.5998,82375.0
2018-10-04 14:55:00,53.42,53.45,53.41,53.44,113136.0,44.6081,44.6332,44.5998,44.6248,113136.0
2018-10-04 15:00:00,53.44,53.47,53.41,53.46,98864.0,44.6248,44.6499,44.5998,44.6415,98864.0
2018-10-04 15:05:00,53.47,53.5,53.46,53.49,161308.0,44.6499,44.6749,44.6415,44.6666,161308.0
2018-10-04 15:10:00,53.48,53.49,53.44,53.46,75499.0,44.6582,44.6666,44.6248,44.6415,75499.0
2018-10-04 15:15:00,53.45,53.46,53.41,53.42,129208.0,44.6332,44.6415,44.5998,44.6081,129208.0
2018-10-04 15:20:00,53.41,53.43,53.4,53.42,105576.0,44.5998,44.6165,44.5914,44.6081,105576.0
2018-10-04 15:25:00,53.42,53.44,53.38,53.39,212710.0,44.6081,44.6248,44.5747,44.5831,212710.0
2018-10-04 15:30:00,53.39,53.43,53.38,53.42,117807.0,44.5831,44.6165,44.5747,44.6081,117807.0
2018-10-04 15:35:00,53.41,53.42,53.38,53.4,145561.0,44.5998,44.6081,44.5747,44.5914,145561.0
2018-10-04 15:40:00,53.4,53.47,53.39,53.47,148725.0,44.5914,44.6499,44.5831,44.6499,148725.0
2018-10-04 15:45:00,53.47,53.57,53.47,53.52,462239.0,44.6499,44.7334,44.6499,44.6916,462239.0
2018-10-04 15:50:00,53.52,53.56,53.51,53.55,364018.0,44.6916,44.725,44.6833,44.7167,364018.0
2018-10-04 15:55:00,53.55,53.56,53.47,53.5,1064881.0,44.7167,44.725,44.6499,44.6749,1064881.0
2018-10-05 09:30:00,53.38,53.62,53.37,53.57,410883.0,44.5747,44.7751,44.5664,44.7334,410883.0
2018-10-05 09:35:00,53.57,53.61,53.54,53.55,339572.0,44.7334,44.7668,44.7083,44.7167,339572.0
2018-10-05 09:40:00,53.55,53.58,53.51,53.57,157658.0,44.7167,44.7417,44.6833,44.7334,157658.0
2018-10-05 09:45:00,53.57,53.6,53.48,53.48,165089.0,44.7334,44.7584,44.6582,44.6582,165089.0
2018-10-05 09:50:00,53.48,53.53,53.45,53.49,267255.0,44.6582,44.7,44.6332,44.6666,267255.0
2018-10-05 09:55:00,53.49,53.53,53.46,53.49,165003.0,44.6666,44.7,44.6415,44.6666,165003.0
2018-10-05 10:00:00,53.5,53.6,53.5,53.57,205674.0,44.6749,44.7584,44.6749,44.7334,205674.0
2018-10-05 10:05:00,53.57,53.62,53.55,53.56,187254.0,44.7334,44.7751,44.7167,44.725,187254.0
2018-10-05 10:10:00,53.56,53.57,53.49,53.5,223955.0,44.725,44.7334,44.6666,44.6749,223955.0
2018-10-05 10:15:00,53.5,53.62,53.5,53.61,216177.0,44.6749,44.7751,44.6749,44.7668,216177.0
2018-10-05 10:20:00,53.61,53.63,53.58,53.61,90519.0,44.7668,44.7835,44.7417,44.7668,90519.0
2018-10-05 10:25:00,53.61,53.65,53.6,53.64,102517.0,44.7668,44.8002,44.7584,44.7918,102517.0
2018-10-05 10:30:00,53.64,53.65,53.57,53.6,89432.0,44.7918,44.8002,44.7334,44.7584,89432.0
2018-10-05 10:35:00,53.6,53.6,53.54,53.57,126748.0,44.7584,44.7584,44.7083,44.7334,126748.0
2018-10-05 10:40:00,53.57,53.58,53.54,53.57,129353.0,44.7334,44.7417,44.7083,44.7334,129353.0
2018-10-05 10:45:00,53.56,53.57,53.5,53.51,178372.0,44.725,44.7334,44.6749,44.6833,178372.0
2018-10-05 10:50:00,53.51,53.55,53.51,53.53,254657.0,44.6833,44.7167,44.6833,44.7,254657.0
2018-10-05 10:55:00,53.53,53.55,53.51,53.52,162686.0,44.7,44.7167,44.6833,44.6916,162686.0
2018-10-05 11:00:00,53.52,53.52,53.47,53.48,143365.0,44.6916,44.6916,44.6499,44.6582,143365.0
2018-10-05 11:05:00,53.48,53.51,53.47,53.5,540064.0,44.6582,44.6833,44.6499,44.6749,540064.0
2018-10-05 11:10:00,53.49,53.55,53.49,53.54,331663.0,44.6666,44.7167,44.6666,44.7083,331663.0
2018-10-05 11:15:00,53.54,53.55,53.5,53.55,120968.0,44.7083,44.7167,44.6749,44.7167,120968.0
2018-10-05 11:20:00,53.55,53.57,53.5,53.52,144224.0,44.7167,44.7334,44.6749,44.6916,144224.0
2018-10-05 11:25:00,53.52,53.55,53.5,53.51,88998.0,44.6916,44.7167,44.6749,44.6833,88998.0
2018-10-05 11:30:00,53.5,53.55,53.48,53.49,133376.0,44.6749,44.7167,44.6582,44.6666,133376.0
2018-10-05 11:35:00,53.49,53.51,53.48,53.51,95885.0,44.6666,44.6833,44.6582,44.6833,95885.0
2018-10-05 11:40:00,53.51,53.52,53.47,53.49,258204.0,44.6833,44.6916,44.6499,44.6666,258204.0
2018-10-05 11:45:00,53.49,53.49,53.43,53.44,190007.0,44.6666,44.6666,44.6165,44.6248,190007.0
2018-10-05 11:50:00,53.43,53.45,53.38,53.38,304764.0,44.6165,44.6332,44.5747,44.5747,304764.0
2018-10-05 11:55:00,53.38,53.43,53.37,53.39,347732.0,44.5747,44.6165,44.5664,44.5831,347732.0
2018-10-05 12:00:00,53.39,53.45,53.39,53.44,186886.0,44.5831,44.6332,44.5831,44.6248,186886.0
2018-10-05 12:05:00,53.44,53.47,53.43,53.43,316084.0,44.6248,44.6499,44.6165,44.6165,316084.0
2018-10-05 12:10:00,53.43,53.43,53.37,53.39,81519.0,44.6165,44.6165,44.5664,44.5831,81519.0
2018-10-05 12:15:00,53.39,53.43,53.36,53.4,100641.0,44.5831,44.6165,44.558,44.5914,100641.0
2018-10-05 12:20:00,53.41,53.43,53.4,53.41,124332.0,44.5998,44.6165,44.5914,44.5998,124332.0
2018-10-05 12:25:00,53.4,53.44,53.39,53.41,115988.0,44.5914,44.6248,44.5831,44.5998,115988.0
2018-10-05 12:30:00,53.4,53.41,53.37,53.38,93433.0,44.5914,44.5998,44.5664,44.5747,93433.0
2018-10-05 12:35:00,53.37,53.45,53.37,53.43,112678.0,44.5664,44.6332,44.5664,44.6165,112678.0
2018-10-05 12:40:00,53.43,53.44,53.39,53.43,156593.0,44.6165,44.6248,44.5831,44.6165,156593.0
2018-10-05 12:45:00,53.43,53.49,53.43,53.48,131695.0,44.6165,44.6666,44.6165,44.6582,131695.0
2018-10-05 12:50:00,53.48,53.51,53.47,53.49,90414.0,44.6582,44.6833,44.6499,44.6666,90414.0
2018-10-05 12:55:00,53.48,53.49,53.44,53.46,152482.0,44.6582,44.6666,44.6248,44.6415,152482.0
2018-10-05 13:00:00,53.46,53.46,53.4,53.42,127531.0,44.6415,44.6415,44.5914,44.6081,127531.0
2018-10-05 13:05:00,53.42,53.44,53.4,53.41,58138.0,44.6081,44.6248,44.5914,44.5998,58138.0
2018-10-05 13:10:00,53.41,53.45,53.4,53.43,96130.0,44.5998,44.6332,44.5914,44.6165,96130.0
2018-10-05 13:15:00,53.44,53.47,53.44,53.45,60078.0,44.6248,44.6499,44.6248,44.6332,60078.0
2018-10-05 13:20:00,53.45,53.47,53.43,53.45,133430.0,44.6332,44.6499,44.6165,44.6332,133430.0
2018-10-05 13:25:00,53.45,53.48,53.44,53.47,55407.0,44.6332,44.6582,44.6248,44.6499,55407.0
2018-10-05 13:30:00,53.47,53.49,53.44,53.44,358768.0,44.6499,44.6666,44.6248,44.6248,358768.0
2018-10-05 13:35:00,53.45,53.46,53.42,53.46,156371.0,44.6332,44.6415,44.6081,44.6415,156371.0
2018-10-05 13:40:00,53.45,53.5,53.45,53.5,93934.0,44.6332,44.6749,44.6332,44.6749,93934.0
2018-10-05 13:45:00,53.5,53.51,53.47,53.5,124417.0,44.6749,44.6833,44.6499,44.6749,124417.0
2018-10-05 13:50:00,53.51,53.53,53.5,53.51,119824.0,44.6833,44.7,44.6749,44.6833,119824.0
2018-10-05 13:55:00,53.51,53.52,53.48,53.49,49427.0,44.6833,44.6916,44.6582,44.6666,49427.0
2018-10-05 14:00:00,53.49,53.51,53.46,53.48,35915.0,44.6666,44.6833,44.6415,44.6582,35915.0
2018-10-05 14:05:00,53.48,53.5,53.46,53.47,104230.0,44.6582,44.6749,44.6415,44.6499,104230.0
2018-10-05 14:10:00,53.47,53.47,53.43,53.43,47551.0,44.6499,44.6499,44.6165,44.6165,47551.0
2018-10-05 14:15:00,53.43,53.48,53.43,53.48,50597.0,44.6165,44.6582,44.6165,44.6582,50597.0
2018-10-05 14:20:00,53.48,53.5,53.47,53.47,88592.0,44.6582,44.6749,44.6499,44.6499,88592.0
2018-10-05 14:25:00,53.47,53.47,53.42,53.45,140643.0,44.6499,44.6499,44.6081,44.6332,140643.0
2018-10-05 14:30:00,53.45,53.48,53.43,53.44,111821.0,44.6332,44.6582,44.6165,44.6248,111821.0
2018-10-05 14:35:00,53.44,53.46,53.43,53.44,69970.0,44.6248,44.6415,44.6165,44.6248,69970.0
2018-10-05 14:40:00,53.44,53.46,53.41,53.42,141802.0,44.6248,44.6415,44.5998,44.6081,141802.0
2018-10-05 14:45:00,53.43,53.44,53.37,53.4,207233.0,44.6165,44.6248,44.5664,44.5914,207233.0
2018-10-05 14:50:00,53.41,53.42,53.38,53.4,103529.0,44.5998,44.6081,44.5747,44.5914,103529.0
2018-10-05 14:55:00,53.4,53.44,53.38,53.43,270424.0,44.5914,44.6248,44.5747,44.6165,270424.0
2018-10-05 15:00:00,53.43,53.45,53.4,53.43,107100.0,44.6165,44.6332,44.5914,44.6165,107100.0
2018-10-05 15:05:00,53.42,53.47,53.41,53.41,168187.0,44.6081,44.6499,44.5998,44.5998,168187.0
2018-10-05 15:10:00,53.42,53.43,53.4,53.4,49437.0,44.6081,44.6165,44.5914,44.5914,49437.0
2018-10-05 15:15:00,53.4,53.41,53.38,53.39,52970.0,44.5914,44.5998,44.5747,44.5831,52970.0
2018-10-05 15:20:00,53.39,53.41,53.37,53.41,62919.0,44.5831,44.5998,44.5664,44.5998,62919.0
2018-10-05 15:25:00,53.41,53.44,53.4,53.43,152357.0,44.5998,44.6248,44.5914,44.6165,152357.0
2018-10-05 15:30:00,53.43,53.44,53.4,53.4,165036.0,44.6165,44.6248,44.5914,44.5914,165036.0
2018-10-05 15:35:00,53.4,53.41,53.38,53.38,192608.0,44.5914,44.5998,44.5747,44.5747,192608.0
2018-10-05 15:40:00,53.38,53.45,53.37,53.44,214374.0,44.5747,44.6332,44.5664,44.6248,214374.0
2018-10-05 15:45:00,53.45,53.5,53.44,53.49,502493.0,44.6332,44.6749,44.6248,44.6666,502493.0
2018-10-05 15:50:00,53.48,53.51,53.46,53.51,172102.0,44.6582,44.6833,44.6415,44.6833,172102.0
2018-10-05 15:55:00,53.51,53.52,53.44,53.46,974588.0,44.6833,44.6916,44.6248,44.6415,974588.0
2018-10-08 09:30:00,53.39,53.8,53.39,53.72,471816.0,44.5831,44.9254,44.5831,44.8586,471816.0
2018-10-08 09:35:00,53.72,53.85,53.72,53.82,436557.0,44.8586,44.9672,44.8586,44.9421,436557.0
2018-10-08 09:40:00,53.82,53.88,53.79,53.84,453403.0,44.9421,44.9922,44.9171,44.9588,453403.0
2018-10-08 09:45:00,53.85,53.88,53.8,53.81,285539.0,44.9672,44.9922,44.9254,44.9338,285539.0
2018-10-08 09:50:00,53.81,53.91,53.79,53.86,537237.0,44.9338,45.0173,44.9171,44.9755,537237.0
2018-10-08 09:55:00,53.86,53.93,53.86,53.9,481780.0,44.9755,45.034,44.9755,45.0089,481780.0
2018-10-08 10:00:00,53.9,53.97,53.88,53.96,268944.0,45.0089,45.0674,44.9922,45.059,268944.0
2018-10-08 10:05:00,53.96,53.97,53.91,53.92,134744.0,45.059,45.0674,45.0173,45.0256,134744.0
2018-10-08 10:10:00,53.92,53.94,53.88,53.91,181041.0,45.0256,45.0423,44.9922,45.0173,181041.0
2018-10-08 10:15:00,53.92,53.93,53.84,53.86,108873.0,45.0256,45.034,44.9588,44.9755,108873.0
2018-10-08 10:20:00,53.86,53.86,53.82,53.84,88695.0,44.9755,44.9755,44.9421,44.9588,88695.0
2018-10-08 10:25:00,53.84,53.87,53.83,53.83,69952.0,44.9588,44.9839,44.9505,44.9505,69952.0
2018-10-08 10:30:00,53.84,53.9,53.84,53.9,76904.0,44.9588,45.0089,44.9588,45.0089,76904.0
2018-10-08 10:35:00,53.89,53.91,53.87,53.89,119082.0,45.0006,45.0173,44.9839,45.0006,119082.0
2018-10-08 10:40:00,53.88,53.9,53.87,53.89,133049.0,44.9922,45.0089,44.9839,45.0006,133049.0
2018-10-08 10:45:00,53.9,53.96,53.9,53.92,150848.0,45.0089,45.059,45.0089,45.0256,150848.0
2018-10-08 10:50:00,53.92,53.96,53.92,53.95,154441.0,45.0256,45.059,45.0256,45.0507,154441.0
2018-10-08 10:55:00,53.94,53.95,53.89,53.91,106774.0,45.0423,45.0507,45.0006,45.0173,106774.0
2018-10-08 11:00:00,53.92,53.93,53.91,53.92,157323.0,45.0256,45.034,45.0173,45.0256,157323.0
2018-10-08 11:05:00,53.91,53.92,53.89,53.91,55649.0,45.0173,45.0256,45.0006,45.0173,55649.0
2018-10-08 11:10:00,53.91,53.93,53.9,53.91,130514.0,45.0173,45.034,45.0089,45.0173,130514.0
2018-10-08 11:15:00,53.91,53.99,53.91,53.98,255466.0,45.0173,45.0841,45.0173,45.0757,255466.0
2018-10-08 11:20:00,53.98,54.01,53.96,53.97,144216.0,45.0757,45.1008,45.059,45.0674,144216.0
2018-10-08 11:25:00,53.97,53.99,53.96,53.97,194979.0,45.0674,45.0841,45.059,45.0674,194979.0
2018-10-08 11:30:00,53.97,54.04,53.94,54.02,201394.0,45.0674,45.1259,45.0423,45.1091,201394.0
2018-10-08 11:35:00,54.03,54.07,53.99,54.06,384181.0,45.1175,45.1509,45.0841,45.1426,384181.0
2018-10-08 11:40:00,54.07,54.14,54.06,54.11,311891.0,45.1509,45.2094,45.1426,45.1843,311891.0
2018-10-08 11:45:00,54.1,54.11,54.03,54.04,265289.0,45.176,45.1843,45.1175,45.1259,265289.0
2018-10-08 11:50:00,54.04,54.04,54.0,54.03,214119.0,45.1259,45.1259,45.0924,45.1175,214119.0
2018-10-08 11:55:00,54.03,54.08,54.0,54.05,140068.0,45.1175,45.1593,45.0924,45.1342,140068.0
2018-10-08 12:00:00,54.05,54.1,54.05,54.06,248332.0,45.1342,45.176,45.1342,45.1426,248332.0
2018-10-08 12:05:00,54.06,54.1,54.06,54.08,76060.0,45.1426,45.176,45.1426,45.1593,76060.0
2018-10-08 12:10:00,54.09,54.14,54.07,54.12,115602.0,45.1676,45.2094,45.1509,45.1927,115602.0
2018-10-08 12:15:00,54.12,54.14,54.1,54.1,61169.0,45.1927,45.2094,45.176,45.176,61169.0
2018-10-08 12:20:00,54.1,54.16,54.1,54.13,368113.0,45.176,45.2261,45.176,45.201,368113.0
2018-10-08 12:25:00,54.12,54.13,54.06,54.1,124892.0,45.1927,45.201,45.1426,45.176,124892.0
2018-10-08 12:30:00,54.1,54.1,54.07,54.08,93602.0,45.176,45.176,45.1509,45.1593,93602.0
2018-10-08 12:35:00,54.08,54.09,54.05,54.05,66837.0,45.1593,45.1676,45.1342,45.1342,66837.0
2018-10-08 12:40:00,54.05,54.07,54.05,54.05,29751.0,45.1342,45.1509,45.1342,45.1342,29751.0
2018-10-08 12:45:00,54.05,54.11,54.05,54.09,112790.0,45.1342,45.1843,45.1342,45.1676,112790.0
2018-10-08 12:50:00,54.09,54.11,54.08,54.11,88889.0,45.1676,45.1843,45.1593,45.1843,88889.0
2018-10-08 12:55:00,54.12,54.12,54.09,54.1,91782.0,45.1927,45.1927,45.1676,45.176,91782.0
2018-10-08 13:00:00,54.09,54.13,54.08,54.13,152209.0,45.1676,45.201,45.1593,45.201,152209.0
2018-10-08 13:05:00,54.12,54.17,54.09,54.16,133607.0,45.1927,45.2344,45.1676,45.2261,133607.0
2018-10-08 13:10:00,54.16,54.16,54.12,54.14,63045.0,45.2261,45.2261,45.1927,45.2094,63045.0
2018-10-08 13:15:00,54.14,54.14,54.07,54.08,89838.0,45.2094,45.2094,45.1509,45.1593,89838.0
2018-10-08 13:20:00,54.09,54.09,54.06,54.06,59209.0,45.1676,45.1676,45.1426,45.1426,59209.0
2018-10-08 13:25:00,54.07,54.11,54.05,54.05,34051.0,45.1509,45.1843,45.1342,45.1342,34051.0
2018-10-08 13:30:00,54.05,54.1,54.05,54.1,145026.0,45.1342,45.176,45.1342,45.176,145026.0
2018-10-08 13:35:00,54.1,54.12,54.09,54.1,124146.0,45.176,45.1927,45.1676,45.176,124146.0
2018-10-08 13:40:00,54.1,54.11,54.08,54.08,88641.0,45.176,45.1843,45.1593,45.1593,88641.0
2018-10-08 13:45:00,54.09,54.12,54.08,54.09,78957.0,45.1676,45.1927,45.1593,45.1676,78957.0
2018-10-08 13:50:00,54.09,54.12,54.09,54.11,68312.0,45.1676,45.1927,45.1676,45.1843,68312.0
2018-10-08 13:55:00,54.11,54.13,54.1,54.11,52453.0,45.1843,45.201,45.176,45.1843,52453.0
2018-10-08 14:00:00,54.11,54.2,54.09,54.17,145730.0,45.1843,45.2595,45.1676,45.2344,145730.0
2018-10-08 14:05:00,54.17,54.21,54.16,54.19,182030.0,45.2344,45.2678,45.2261,45.2511,182030.0
2018-10-08 14:10:00,54.18,54.18,54.14,54.18,78091.0,45.2428,45.2428,45.2094,45.2428,78091.0
2018-10-08 14:15:00,54.17,54.18,54.14,54.15,79543.0,45.2344,45.2428,45.2094,45.2177,79543.0
2018-10-08 14:20:00,54.16,54.19,54.14,54.15,181596.0,45.2261,45.2511,45.2094,45.2177,181596.0
2018-10-08 14:25:00,54.15,54.18,54.14,54.18,101074.0,45.2177,45.2428,45.2094,45.2428,101074.0
2018-10-08 14:30:00,54.17,54.21,54.15,54.18,186206.0,45.2344,45.2678,45.2177,45.2428,186206.0
2018-10-08 14:35:00,54.18,54.19,54.16,54.18,64349.0,45.2428,45.2511,45.2261,45.2428,64349.0
2018-10-08 14:40:00,54.17,54.18,54.15,54.16,123214.0,45.2344,45.2428,45.2177,45.2261,123214.0
2018-10-08 14:45:00,54.16,54.17,54.13,54.14,116975.0,45.2261,45.2344,45.201,45.2094,116975.0
2018-10-08 14:50:00,54.13,54.16,54.12,54.14,95866.0,45.201,45.2261,45.1927,45.2094,95866.0
2018-10-08 14:55:00,54.14,54.19,54.13,54.16,265459.0,45.2094,45.2511,45.201,45.2261,265459.0
2018-10-08 15:00:00,54.16,54.19,54.16,54.16,104688.0,45.2261,45.2511,45.2261,45.2261,104688.0
2018-10-08 15:05:00,54.16,54.17,54.14,54.17,90269.0,45.2261,45.2344,45.2094,45.2344,90269.0
2018-10-08 15:10:00,54.17,54.2,54.17,54.17,80822.0,45.2344,45.2595,45.2344,45.2344,80822.0
2018-10-08 15:15:00,54.17,54.19,54.16,54.19,110986.0,45.2344,45.2511,45.2261,45.2511,110986.0
2018-10-08 15:20:00,54.19,54.23,54.18,54.2,132671.0,45.2511,45.2845,45.2428,45.2595,132671.0
2018-10-08 15:25:00,54.2,54.22,54.2,54.2,73815.0,45.2595,45.2762,45.2595,45.2595,73815.0
2018-10-08 15:30:00,54.21,54.23,54.18,54.22,187419.0,45.2678,45.2845,45.2428,45.2762,187419.0
2018-10-08 15:35:00,54.21,54.22,54.18,54.21,148530.0,45.2678,45.2762,45.2428,45.2678,148530.0
2018-10-08 15:40:00,54.21,54.25,54.21,54.23,142477.0,45.2678,45.3012,45.2678,45.2845,142477.0
2018-10-08 15:45:00,54.23,54.24,54.2,54.23,199440.0,45.2845,45.2929,45.2595,45.2845,199440.0
2018-10-08 15:50:00,54.22,54.23,54.18,54.21,260885.0,45.2762,45.2845,45.2428,45.2678,260885.0
2018-10-08 15:55:00,54.2,54.21,54.16,54.17,662720.0,45.2595,45.2678,45.2261,45.2344,662720.0
2018-10-09 09:30:00,54.2,54.26,54.08,54.09,835908.0,45.2595,45.3096,45.1593,45.1676,835908.0
2018-10-09 09:35:00,54.09,54.11,53.93,53.99,578245.0,45.1676,45.1843,45.034,45.0841,578245.0
2018-10-09 09:40:00,53.99,54.05,53.98,53.99,464878.0,45.0841,45.1342,45.0757,45.0841,464878.0
2018-10-09 09:45:00,53.98,54.14,53.98,54.12,302634.0,45.0757,45.2094,45.0757,45.1927,302634.0
2018-10-09 09:50:00,54.12,54.21,54.11,54.19,388090.0,45.1927,45.2678,45.1843,45.2511,388090.0
2018-10-09 09:55:00,54.18,54.21,54.1,54.1,242421.0,45.2428,45.2678,45.176,45.176,242421.0
2018-10-09 10:00:00,54.1,54.1,54.05,54.07,360579.0,45.176,45.176,45.1342,45.1509,360579.0
2018-10-09 10:05:00,54.07,54.14,54.07,54.11,165755.0,45.1509,45.2094,45.1509,45.1843,165755.0
2018-10-09 10:10:00,54.11,54.17,54.09,54.16,254396.0,45.1843,45.2344,45.1676,45.2261,254396.0
2018-10-09 10:15:00,54.17,54.2,54.16,54.19,212160.0,45.2344,45.2595,45.2261,45.2511,212160.0
2018-10-09 10:20:00,54.19,54.25,54.16,54.23,161518.0,45.2511,45.3012,45.2261,45.2845,161518.0
2018-10-09 10:25:00,54.22,54.22,54.16,54.17,184188.0,45.2762,45.2762,45.2261,45.2344,184188.0
2018-10-09 10:30:00,54.16,54.19,54.13,54.17,144419.0,45.2261,45.2511,45.201,45.2344,144419.0
2018-10-09 10:35:00,54.17,54.2,54.15,54.18,117543.0,45.2344,45.2595,45.2177,45.2428,117543.0
2018-10-09 10:40:00,54.18,54.21,54.15,54.19,199029.0,45.2428,45.2678,45.2177,45.2511,199029.0
2018-10-09 10:45:00,54.18,54.24,54.16,54.22,222856.0,45.2428,45.2929,45.2261,45.2762,222856.0
2018-10-09 10:50:00,54.22,54.32,54.22,54.27,135076.0,45.2762,45.3597,45.2762,45.3179,135076.0
2018-10-09 10:55:00,54.27,54.28,54.16,54.16,124748.0,45.3179,45.3263,45.2261,45.2261,124748.0
2018-10-09 11:00:00,54.17,54.23,54.17,54.21,113272.0,45.2344,45.2845,45.2344,45.2678,113272.0
2018-10-09 11:05:00,54.2,54.23,54.19,54.22,70462.0,45.2595,45.2845,45.2511,45.2762,70462.0
2018-10-09 11:10:00,54.23,54.26,54.21,54.21,218918.0,45.2845,45.3096,45.2678,45.2678,218918.0
2018-10-09 11:15:00,54.21,54.22,54.15,54.19,131157.0,45.2678,45.2762,45.2177,45.2511,131157.0
2018-10-09 11:20:00,54.18,54.18,54.15,54.17,76142.0,45.2428,45.2428,45.2177,45.2344,76142.0
2018-10-09 11:25:00,54.17,54.2,54.17,54.19,49429.0,45.2344,45.2595,45.2344,45.2511,49429.0
2018-10-09 11:30:00,54.19,54.2,54.12,54.12,110566.0,45.2511,45.2595,45.1927,45.1927,110566.0
2018-10-09 11:35:00,54.12,54.14,54.09,54.13,164690.0,45.1927,45.2094,45.1676,45.201,164690.0
2018-10-09 11:40:00,54.13,54.18,54.13,54.16,126188.0,45.201,45.2428,45.201,45.2261,126188.0
2018-10-09 11:45:00,54.17,54.2,54.15,54.16,121512.0,45.2344,45.2595,45.2177,45.2261,121512.0
2018-10-09 11:50:00,54.17,54.22,54.15,54.2,61744.0,45.2344,45.2762,45.2177,45.2595,61744.0
2018-10-09 11:55:00,54.2,54.23,54.19,54.23,48840.0,45.2595,45.2845,45.2511,45.2845,48840.0
2018-10-09 12:00:00,54.23,54.27,54.22,54.26,314349.0,45.2845,45.3179,45.2762,45.3096,314349.0
2018-10-09 12:05:00,54.25,54.29,54.23,54.25,121148.0,45.3012,45.3346,45.2845,45.3012,121148.0
2018-10-09 12:10:00,54.25,54.26,54.22,54.23,86564.0,45.3012,45.3096,45.2762,45.2845,86564.0
2018-10-09 12:15:00,54.22,54.25,54.21,54.22,49972.0,45.2762,45.3012,45.2678,45.2762,49972.0
2018-10-09 12:20:00,54.22,54.22,54.15,54.15,189678.0,45.2762,45.2762,45.2177,45.2177,189678.0
2018-10-09 12:25:00,54.15,54.17,54.14,54.15,48377.0,45.2177,45.2344,45.2094,45.2177,48377.0
2018-10-09 12:30:00,54.16,54.18,54.13,54.15,86465.0,45.2261,45.2428,45.201,45.2177,86465.0
2018-10-09 12:35:00,54.15,54.18,54.14,54.16,40246.0,45.2177,45.2428,45.2094,45.2261,40246.0
2018-10-09 12:40:00,54.16,54.17,54.11,54.13,42487.0,45.2261,45.2344,45.1843,45.201,42487.0
2018-10-09 12:45:00,54.12,54.14,54.08,54.11,259489.0,45.1927,45.2094,45.1593,45.1843,259489.0
2018-10-09 12:50:00,54.12,54.15,54.11,54.12,82747.0,45.1927,45.2177,45.1843,45.1927,82747.0
2018-10-09 12:55:00,54.12,54.14,54.1,54.1,64493.0,45.1927,45.2094,45.176,45.176,64493.0
2018-10-09 13:00:00,54.1,54.11,54.08,54.11,104854.0,45.176,45.1843,45.1593,45.1843,104854.0
2018-10-09 13:05:00,54.11,54.15,54.11,54.14,42439.0,45.1843,45.2177,45.1843,45.2094,42439.0
2018-10-09 13:10:00,54.14,54.16,54.13,54.14,73580.0,45.2094,45.2261,45.201,45.2094,73580.0
2018-10-09 13:15:00,54.14,54.15,54.11,54.11,80715.0,45.2094,45.2177,45.1843,45.1843,80715.0
2018-10-09 13:20:00,54.11,54.14,54.1,54.11,86122.0,45.1843,45.2094,45.176,45.1843,86122.0
2018-10-09 13:25:00,54.11,54.15,54.11,54.13,101021.0,45.1843,45.2177,45.1843,45.201,101021.0
2018-10-09 13:30:00,54.14,54.14,54.09,54.1,61445.0,45.2094,45.2094,45.1676,45.176,61445.0
2018-10-09 13:35:00,54.1,54.1,54.05,54.05,40826.0,45.176,45.176,45.1342,45.1342,40826.0
2018-10-09 13:40:00,54.06,54.07,54.0,54.02,78834.0,45.1426,45.1509,45.0924,45.1091,78834.0
2018-10-09 13:45:00,54.02,54.08,54.0,54.08,113063.0,45.1091,45.1593,45.0924,45.1593,113063.0
2018-10-09 13:50:00,54.07,54.08,54.06,54.07,63146.0,45.1509,45.1593,45.1426,45.1509,63146.0
2018-10-09 13:55:00,54.07,54.13,54.07,54.12,106325.0,45.1509,45.201,45.1509,45.1927,106325.0
2018-10-09 14:00:00,54.12,54.12,54.06,54.06,95569.0,45.1927,45.1927,45.1426,45.1426,95569.0
2018-10-09 14:05:00,54.06,54.07,54.03,54.06,122474.0,45.1426,45.1509,45.1175,45.1426,122474.0
2018-10-09 14:10:00,54.06,54.12,54.05,54.11,138319.0,45.1426,45.1927,45.1342,45.1843,138319.0
2018-10-09 14:15:00,54.13,54.17,54.12,54.13,54479.0,45.201,45.2344,45.1927,45.201,54479.0
2018-10-09 14:20:00,54.14,54.15,54.12,54.14,58468.0,45.2094,45.2177,45.1927,45.2094,58468.0
2018-10-09 14:25:00,54.13,54.15,54.12,54.14,138136.0,45.201,45.2177,45.1927,45.2094,138136.0
2018-10-09 14:30:00,54.14,54.15,54.1,54.11,57026.0,45.2094,45.2177,45.176,45.1843,57026.0
2018-10-09 14:35:00,54.1,54.13,54.08,54.12,67497.0,45.176,45.201,45.1593,45.1927,67497.0
2018-10-09 14:40:00,54.12,54.13,54.11,54.13,37909.0,45.1927,45.201,45.1843,45.201,37909.0
2018-10-09 14:45:00,54.13,54.15,54.11,54.13,98473.0,45.201,45.2177,45.1843,45.201,98473.0
2018-10-09 14:50:00,54.14,54.19,54.13,54.19,62677.0,45.2094,45.2511,45.201,45.2511,62677.0
2018-10-09 14:55:00,54.18,54.21,54.17,54.2,28839.0,45.2428,45.2678,45.2344,45.2595,28839.0
2018-10-09 15:00:00,54.2,54.21,54.18,54.19,163315.0,45.2595,45.2678,45.2428,45.2511,163315.0
2018-10-09 15:05:00,54.19,54.2,54.17,54.17,74412.0,45.2511,45.2595,45.2344,45.2344,74412.0
2018-10-09 15:10:00,54.17,54.18,54.13,54.13,147374.0,45.2344,45.2428,45.201,45.201,147374.0
2018-10-09 15:15:00,54.13,54.15,54.1,54.11,172956.0,45.201,45.2177,45.176,45.1843,172956.0
2018-10-09 15:20:00,54.11,54.11,54.06,54.06,202699.0,45.1843,45.1843,45.1426,45.1426,202699.0
2018-10-09 15:25:00,54.06,54.09,54.05,54.09,92825.0,45.1426,45.1676,45.1342,45.1676,92825.0
2018-10-09 15:30:00,54.08,54.1,54.06,54.1,93985.0,45.1593,45.176,45.1426,45.176,93985.0
2018-10-09 15:35:00,54.1,54.11,54.05,54.1,410142.0,45.176,45.1843,45.1342,45.176,410142.0
2018-10-09 15:40:00,54.09,54.1,54.07,54.08,289139.0,45.1676,45.176,45.1509,45.1593,289139.0
2018-10-09 15:45:00,54.09,54.14,54.08,54.13,341670.0,45.1676,45.2094,45.1593,45.201,341670.0
2018-10-09 15:50:00,54.12,54.13,54.07,54.11,298981.0,45.1927,45.201,45.1509,45.1843,298981.0
2018-10-09 15:55:00,54.1,54.11,54.06,54.07,930854.0,45.176,45.1843,45.1426,45.1509,930854.0
2018-10-10 09:30:00,53.88,53.88,53.74,53.83,829171.0,44.9922,44.9922,44.8753,44.9505,829171.0
2018-10-10 09:35:00,53.82,53.97,53.82,53.97,625662.0,44.9421,45.0674,44.9421,45.0674,625662.0
2018-10-10 09:40:00,53.97,54.0,53.89,54.0,340829.0,45.0674,45.0924,45.0006,45.0924,340829.0
2018-10-10 09:45:00,54.0,54.06,53.97,53.98,682229.0,45.0924,45.1426,45.0674,45.0757,682229.0
2018-10-10 09:50:00,53.97,54.09,53.96,54.09,366528.0,45.0674,45.1676,45.059,45.1676,366528.0
2018-10-10 09:55:00,54.09,54.17,54.07,54.14,416008.0,45.1676,45.2344,45.1509,45.2094,416008.0
2018-10-10 10:00:00,54.14,54.21,54.12,54.15,549728.0,45.2094,45.2678,45.1927,45.2177,549728.0
2018-10-10 10:05:00,54.14,54.23,54.14,54.17,313138.0,45.2094,45.2845,45.2094,45.2344,313138.0
2018-10-10 10:10:00,54.18,54.18,54.07,54.1,352218.0,45.2428,45.2428,45.1509,45.176,352218.0
2018-10-10 10:15:00,54.09,54.13,54.08,54.12,205155.0,45.1676,45.201,45.1593,45.1927,205155.0
2018-10-10 10:20:00,54.11,54.16,54.07,54.09,277704.0,45.1843,45.2261,45.1509,45.1676,277704.0
2018-10-10 10:25:00,54.1,54.14,54.07,54.09,177398.0,45.176,45.2094,45.1509,45.1676,177398.0
2018-10-10 10:30:00,54.08,54.12,54.04,54.08,369190.0,45.1593,45.1927,45.1259,45.1593,369190.0
2018-10-10 10:35:00,54.08,54.12,54.07,54.12,162559.0,45.1593,45.1927,45.1509,45.1927,162559.0
2018-10-10 10:40:00,54.12,54.19,54.09,54.16,162647.0,45.1927,45.2511,45.1676,45.2261,162647.0
2018-10-10 10:45:00,54.16,54.22,54.12,54.21,143888.0,45.2261,45.2762,45.1927,45.2678,143888.0
2018-10-10 10:50:00,54.21,54.23,54.17,54.17,174947.0,45.2678,45.2845,45.2344,45.2344,174947.0
2018-10-10 10:55:00,54.16,54.2,54.14,54.19,373510.0,45.2261,45.2595,45.2094,45.2511,373510.0
2018-10-10 11:00:00,54.18,54.19,54.13,54.14,166814.0,45.2428,45.2511,45.201,45.2094,166814.0
2018-10-10 11:05:00,54.14,54.23,54.13,54.21,455614.0,45.2094,45.2845,45.201,45.2678,455614.0
2018-10-10 11:10:00,54.21,54.22,54.18,54.22,160559.0,45.2678,45.2762,45.2428,45.2762,160559.0
2018-10-10 11:15:00,54.22,54.28,54.22,54.26,228521.0,45.2762,45.3263,45.2762,45.3096,228521.0
2018-10-10 11:20:00,54.26,54.29,54.21,54.23,302389.0,45.3096,45.3346,45.2678,45.2845,302389.0
2018-10-10 11:25:00,54.23,54.26,54.15,54.16,307091.0,45.2845,45.3096,45.2177,45.2261,307091.0
2018-10-10 11:30:00,54.16,54.16,54.07,54.09,281507.0,45.2261,45.2261,45.1509,45.1676,281507.0
2018-10-10 11:35:00,54.1,54.13,54.06,54.07,313298.0,45.176,45.201,45.1426,45.1509,313298.0
2018-10-10 11:40:00,54.07,54.11,54.06,54.07,148451.0,45.1509,45.1843,45.1426,45.1509,148451.0
2018-10-10 11:45:00,54.07,54.12,54.06,54.07,168840.0,45.1509,45.1927,45.1426,45.1509,168840.0
2018-10-10 11:50:00,54.08,54.12,54.07,54.11,137708.0,45.1593,45.1927,45.1509,45.1843,137708.0
2018-10-10 11:55:00,54.11,54.13,54.08,54.11,148622.0,45.1843,45.201,45.1593,45.1843,148622.0
2018-10-10 12:00:00,54.1,54.24,54.1,54.23,255792.0,45.176,45.2929,45.176,45.2845,255792.0
2018-10-10 12:05:00,54.23,54.24,54.19,54.22,285799.0,45.2845,45.2929,45.2511,45.2762,285799.0
2018-10-10 12:10:00,54.22,54.26,54.2,54.25,242719.0,45.2762,45.3096,45.2595,45.3012,242719.0
2018-10-10 12:15:00,54.25,54.27,54.22,54.23,169039.0,45.3012,45.3179,45.2762,45.2845,169039.0
2018-10-10 12:20:00,54.23,54.23,54.17,54.17,77802.0,45.2845,45.2845,45.2344,45.2344,77802.0
2018-10-10 12:25:00,54.16,54.17,54.11,54.13,124082.0,45.2261,45.2344,45.1843,45.201,124082.0
2018-10-10 12:30:00,54.14,54.18,54.14,54.15,100834.0,45.2094,45.2428,45.2094,45.2177,100834.0
2018-10-10 12:35:00,54.15,54.17,54.13,54.13,63728.0,45.2177,45.2344,45.201,45.201,63728.0
2018-10-10 12:40:00,54.13,54.15,54.11,54.13,84548.0,45.201,45.2177,45.1843,45.201,84548.0
2018-10-10 12:45:00,54.13,54.17,54.12,54.16,156470.0,45.201,45.2344,45.1927,45.2261,156470.0
2018-10-10 12:50:00,54.15,54.18,54.1,54.12,58244.0,45.2177,45.2428,45.176,45.1927,58244.0
2018-10-10 12:55:00,54.12,54.16,54.11,54.13,73453.0,45.1927,45.2261,45.1843,45.201,73453.0
2018-10-10 13:00:00,54.14,54.14,54.02,54.02,183794.0,45.2094,45.2094,45.1091,45.1091,183794.0
2018-10-10 13:05:00,54.01,54.04,54.0,54.0,148668.0,45.1008,45.1259,45.0924,45.0924,148668.0
2018-10-10 13:10:00,54.0,54.06,53.99,54.05,155208.0,45.0924,45.1426,45.0841,45.1342,155208.0
2018-10-10 13:15:00,54.04,54.07,54.02,54.05,165992.0,45.1259,45.1509,45.1091,45.1342,165992.0
2018-10-10 13:20:00,54.05,54.05,54.0,54.01,58923.0,45.1342,45.1342,45.0924,45.1008,58923.0
2018-10-10 13:25:00,54.01,54.01,53.95,53.95,305933.0,45.1008,45.1008,45.0507,45.0507,305933.0
2018-10-10 13:30:00,53.95,53.97,53.92,53.95,106256.0,45.0507,45.0674,45.0256,45.0507,106256.0
2018-10-10 13:35:00,53.96,53.97,53.91,53.94,257955.0,45.059,45.0674,45.0173,45.0423,257955.0
2018-10-10 13:40:00,53.94,53.95,53.87,53.9,191673.0,45.0423,45.0507,44.9839,45.0089,191673.0
2018-10-10 13:45:00,53.9,53.96,53.89,53.96,203049.0,45.0089,45.059,45.0006,45.059,203049.0
2018-10-10 13:50:00,53.96,53.98,53.91,53.93,124208.0,45.059,45.0757,45.0173,45.034,124208.0
2018-10-10 13:55:00,53.93,53.94,53.89,53.89,142455.0,45.034,45.0423,45.0006,45.0006,142455.0
2018-10-10 14:00:00,53.89,53.91,53.86,53.86,256641.0,45.0006,45.0173,44.9755,44.9755,256641.0
2018-10-10 14:05:00,53.85,53.86,53.78,53.79,286963.0,44.9672,44.9755,44.9087,44.9171,286963.0
2018-10-10 14:10:00,53.79,53.85,53.77,53.83,362134.0,44.9171,44.9672,44.9004,44.9505,362134.0
2018-10-10 14:15:00,53.82,53.88,53.81,53.84,165083.0,44.9421,44.9922,44.9338,44.9588,165083.0
2018-10-10 14:20:00,53.85,53.85,53.78,53.83,114834.0,44.9672,44.9672,44.9087,44.9505,114834.0
2018-10-10 14:25:00,53.83,53.88,53.76,53.84,301330.0,44.9505,44.9922,44.892,44.9588,301330.0
2018-10-10 14:30:00,53.84,53.92,53.83,53.87,383938.0,44.9588,45.0256,44.9505,44.9839,383938.0
2018-10-10 14:35:00,53.87,53.93,53.85,53.88,302208.0,44.9839,45.034,44.9672,44.9922,302208.0
2018-10-10 14:40:00,53.88,53.9,53.8,53.81,157481.0,44.9922,45.0089,44.9254,44.9338,157481.0
2018-10-10 14:45:00,53.82,53.88,53.81,53.85,234019.0,44.9421,44.9922,44.9338,44.9672,234019.0
2018-10-10 14:50:00,53.85,53.9,53.84,53.88,122538.0,44.9672,45.0089,44.9588,44.9922,122538.0
2018-10-10 14:55:00,53.88,53.88,53.85,53.85,111831.0,44.9922,44.9922,44.9672,44.9672,111831.0
2018-10-10 15:00:00,53.86,53.86,53.79,53.79,174120.0,44.9755,44.9755,44.9171,44.9171,174120.0
2018-10-10 15:05:00,53.78,53.81,53.73,53.75,343085.0,44.9087,44.9338,44.867,44.8837,343085.0
2018-10-10 15:10:00,53.74,53.74,53.64,53.66,377935.0,44.8753,44.8753,44.7918,44.8085,377935.0
2018-10-10 15:15:00,53.66,53.7,53.63,53.67,457401.0,44.8085,44.8419,44.7835,44.8169,457401.0
2018-10-10 15:20:00,53.67,53.77,53.67,53.76,487361.0,44.8169,44.9004,44.8169,44.892,487361.0
2018-10-10 15:25:00,53.76,53.79,53.7,53.78,209042.0,44.892,44.9171,44.8419,44.9087,209042.0
2018-10-10 15:30:00,53.78,53.78,53.65,53.66,267414.0,44.9087,44.9087,44.8002,44.8085,267414.0
2018-10-10 15:35:00,53.65,53.65,53.56,53.56,290838.0,44.8002,44.8002,44.725,44.725,290838.0
2018-10-10 15:40:00,53.57,53.57,53.49,53.55,693877.0,44.7334,44.7334,44.6666,44.7167,693877.0
2018-10-10 15:45:00,53.55,53.67,53.44,53.64,1090310.0,44.7167,44.8169,44.6248,44.7918,1090310.0
2018-10-10 15:50:00,53.63,53.63,53.49,53.5,1143198.0,44.7835,44.7835,44.6666,44.6749,1143198.0
2018-10-10 15:55:00,53.5,53.5,53.32,53.37,2127623.0,44.6749,44.6749,44.5246,44.5664,2127623.0
2018-10-11 09:30:00,53.26,53.54,53.2,53.27,965274.0,44.4745,44.7083,44.4244,44.4829,965274.0
2018-10-11 09:35:00,53.28,53.42,53.26,53.31,1105345.0,44.4912,44.6081,44.4745,44.5163,1105345.0
2018-10-11 09:40:00,53.31,53.44,53.26,53.4,890829.0,44.5163,44.6248,44.4745,44.5914,890829.0
2018-10-11 09:45:00,53.41,53.49,53.2,53.21,1228163.0,44.5998,44.6666,44.4244,44.4328,1228163.0
2018-10-11 09:50:00,53.21,53.21,52.99,53.03,656834.0,44.4328,44.4328,44.2491,44.2825,656834.0
2018-10-11 09:55:00,53.03,53.06,52.91,52.94,599607.0,44.2825,44.3075,44.1822,44.2073,599607.0
2018-10-11 10:00:00,52.95,53.05,52.94,52.98,476509.0,44.2157,44.2992,44.2073,44.2407,476509.0
2018-10-11 10:05:00,52.98,53.28,52.98,53.2,721176.0,44.2407,44.4912,44.2407,44.4244,721176.0
2018-10-11 10:10:00,53.21,53.27,53.17,53.19,332174.0,44.4328,44.4829,44.3994,44.4161,332174.0
2018-10-11 10:15:00,53.19,53.28,53.17,53.28,322761.0,44.4161,44.4912,44.3994,44.4912,322761.0
2018-10-11 10:20:00,53.28,53.28,53.11,53.12,387389.0,44.4912,44.4912,44.3493,44.3576,387389.0
2018-10-11 10:25:00,53.11,53.13,53.02,53.05,427568.0,44.3493,44.366,44.2741,44.2992,427568.0
2018-10-11 10:30:00,53.05,53.09,53.01,53.06,385436.0,44.2992,44.3326,44.2658,44.3075,385436.0
2018-10-11 10:35:00,53.05,53.06,52.99,53.02,466131.0,44.2992,44.3075,44.2491,44.2741,466131.0
2018-10-11 10:40:00,53.01,53.13,53.0,53.09,546780.0,44.2658,44.366,44.2574,44.3326,546780.0
2018-10-11 10:45:00,53.09,53.11,53.01,53.01,449844.0,44.3326,44.3493,44.2658,44.2658,449844.0
2018-10-11 10:50:00,53.0,53.09,52.98,53.04,413149.0,44.2574,44.3326,44.2407,44.2908,413149.0
2018-10-11 10:55:00,53.04,53.09,52.98,53.0,453690.0,44.2908,44.3326,44.2407,44.2574,453690.0
2018-10-11 11:00:00,53.0,53.01,52.84,52.88,852060.0,44.2574,44.2658,44.1238,44.1572,852060.0
2018-10-11 11:05:00,52.89,52.92,52.85,52.85,644679.0,44.1655,44.1906,44.1321,44.1321,644679.0
2018-10-11 11:10:00,52.84,52.87,52.79,52.8,397619.0,44.1238,44.1488,44.082,44.0904,397619.0
2018-10-11 11:15:00,52.8,52.91,52.77,52.87,670382.0,44.0904,44.1822,44.0653,44.1488,670382.0
2018-10-11 11:20:00,52.88,52.97,52.87,52.93,340872.0,44.1572,44.2324,44.1488,44.199,340872.0
2018-10-11 11:25:00,52.93,52.93,52.84,52.87,495880.0,44.199,44.199,44.1238,44.1488,495880.0
2018-10-11 11:30:00,52.88,52.94,52.85,52.93,254644.0,44.1572,44.2073,44.1321,44.199,254644.0
2018-10-11 11:35:00,52.94,52.94,52.79,52.81,523342.0,44.2073,44.2073,44.082,44.0987,523342.0
2018-10-11 11:40:00,52.82,52.9,52.81,52.83,344500.0,44.1071,44.1739,44.0987,44.1154,344500.0
2018-10-11 11:45:00,52.83,52.89,52.76,52.88,446920.0,44.1154,44.1655,44.057,44.1572,446920.0
2018-10-11 11:50:00,52.88,52.99,52.84,52.96,647540.0,44.1572,44.2491,44.1238,44.224,647540.0
2018-10-11 11:55:00,52.97,52.99,52.94,52.98,237763.0,44.2324,44.2491,44.2073,44.2407,237763.0
2018-10-11 12:00:00,52.97,52.99,52.89,52.91,436917.0,44.2324,44.2491,44.1655,44.1822,436917.0
2018-10-11 12:05:00,52.91,52.93,52.84,52.86,337500.0,44.1822,44.199,44.1238,44.1405,337500.0
2018-10-11 12:10:00,52.86,52.87,52.81,52.84,196989.0,44.1405,44.1488,44.0987,44.1238,196989.0
2018-10-11 12:15:00,52.83,52.86,52.81,52.84,232718.0,44.1154,44.1405,44.0987,44.1238,232718.0
2018-10-11 12:20:00,52.85,52.96,52.84,52.95,161833.0,44.1321,44.224,44.1238,44.2157,161833.0
2018-10-11 12:25:00,52.96,52.97,52.92,52.94,350656.0,44.224,44.2324,44.1906,44.2073,350656.0
2018-10-11 12:30:00,52.93,52.95,52.91,52.92,319660.0,44.199,44.2157,44.1822,44.1906,319660.0
2018-10-11 12:35:00,52.92,52.94,52.87,52.89,320734.0,44.1906,44.2073,44.1488,44.1655,320734.0
2018-10-11 12:40:00,52.89,52.91,52.86,52.86,323118.0,44.1655,44.1822,44.1405,44.1405,323118.0
2018-10-11 12:45:00,52.86,52.89,52.79,52.79,306096.0,44.1405,44.1655,44.082,44.082,306096.0
2018-10-11 12:50:00,52.79,52.81,52.74,52.76,222187.0,44.082,44.0987,44.0403,44.057,222187.0
2018-10-11 12:55:00,52.76,52.77,52.71,52.76,358999.0,44.057,44.0653,44.0152,44.057,358999.0
2018-10-11 13:00:00,52.75,52.78,52.7,52.71,213904.0,44.0486,44.0737,44.0069,44.0152,213904.0
2018-10-11 13:05:00,52.71,52.74,52.66,52.68,397691.0,44.0152,44.0403,43.9735,43.9902,397691.0
2018-10-11 13:10:00,52.69,52.74,52.65,52.72,251421.0,43.9985,44.0403,43.9651,44.0236,251421.0
2018-10-11 13:15:00,52.73,52.77,52.72,52.75,220607.0,44.0319,44.0653,44.0236,44.0486,220607.0
2018-10-11 13:20:00,52.74,52.76,52.71,52.71,161184.0,44.0403,44.057,44.0152,44.0152,161184.0
2018-10-11 13:25:00,52.72,52.73,52.68,52.71,232420.0,44.0236,44.0319,43.9902,44.0152,232420.0
2018-10-11 13:30:00,52.71,52.76,52.7,52.71,156947.0,44.0152,44.057,44.0069,44.0152,156947.0
2018-10-11 13:35:00,52.7,52.71,52.66,52.69,147672.0,44.0069,44.0152,43.9735,43.9985,147672.0
2018-10-11 13:40:00,52.7,52.71,52.63,52.63,165392.0,44.0069,44.0152,43.9484,43.9484,165392.0
2018-10-11 13:45:00,52.63,52.65,52.59,52.59,127022.0,43.9484,43.9651,43.915,43.915,127022.0
2018-10-11 13:50:00,52.59,52.61,52.53,52.61,338391.0,43.915,43.9317,43.8649,43.9317,338391.0
2018-10-11 13:55:00,52.6,52.68,52.6,52.67,213494.0,43.9234,43.9902,43.9234,43.9818,213494.0
2018-10-11 14:00:00,52.67,52.7,52.63,52.66,282098.0,43.9818,44.0069,43.9484,43.9735,282098.0
2018-10-11 14:05:00,52.66,52.7,52.6,52.62,159672.0,43.9735,44.0069,43.9234,43.9401,159672.0
2018-10-11 14:10:00,52.62,52.62,52.5,52.55,318099.0,43.9401,43.9401,43.8399,43.8816,318099.0
2018-10-11 14:15:00,52.56,52.58,52.51,52.55,197463.0,43.89,43.9067,43.8482,43.8816,197463.0
2018-10-11 14:20:00,52.54,52.61,52.51,52.51,359581.0,43.8733,43.9317,43.8482,43.8482,359581.0
2018-10-11 14:25:00,52.51,52.56,52.47,52.52,470427.0,43.8482,43.89,43.8148,43.8566,470427.0
2018-10-11 14:30:00,52.51,52.52,52.43,52.44,314304.0,43.8482,43.8566,43.7814,43.7898,314304.0
2018-10-11 14:35:00,52.44,52.44,52.3,52.38,1261940.0,43.7898,43.7898,43.6729,43.7397,1261940.0
2018-10-11 14:40:00,52.37,52.39,52.11,52.11,1186915.0,43.7313,43.748,43.5142,43.5142,1186915.0
2018-10-11 14:45:00,52.11,52.23,51.92,52.17,1747635.0,43.5142,43.6144,43.3556,43.5643,1747635.0
2018-10-11 14:50:00,52.16,52.29,52.11,52.22,1173714.0,43.556,43.6645,43.5142,43.6061,1173714.0
2018-10-11 14:55:00,52.21,52.3,52.15,52.25,637145.0,43.5977,43.6729,43.5476,43.6311,637145.0
2018-10-11 15:00:00,52.24,52.36,52.18,52.33,808677.0,43.6228,43.723,43.5727,43.6979,808677.0
2018-10-11 15:05:00,52.33,52.34,52.2,52.21,623442.0,43.6979,43.7063,43.5894,43.5977,623442.0
2018-10-11 15:10:00,52.2,52.37,52.15,52.33,599981.0,43.5894,43.7313,43.5476,43.6979,599981.0
2018-10-11 15:15:00,52.32,52.57,52.31,52.56,1324654.0,43.6896,43.8983,43.6812,43.89,1324654.0
2018-10-11 15:20:00,52.57,52.6,52.46,52.58,1289304.0,43.8983,43.9234,43.8065,43.9067,1289304.0
2018-10-11 15:25:00,52.59,52.6,52.45,52.46,809590.0,43.915,43.9234,43.7981,43.8065,809590.0
2018-10-11 15:30:00,52.46,52.53,52.41,52.43,821901.0,43.8065,43.8649,43.7647,43.7814,821901.0
2018-10-11 15:35:00,52.42,52.47,52.3,52.4,1115410.0,43.7731,43.8148,43.6729,43.7564,1115410.0
2018-10-11 15:40:00,52.4,52.4,52.24,52.27,887786.0,43.7564,43.7564,43.6228,43.6478,887786.0
2018-10-11 15:45:00,52.26,52.33,52.11,52.13,967835.0,43.6395,43.6979,43.5142,43.5309,967835.0
2018-10-11 15:50:00,52.13,52.27,52.11,52.18,1002007.0,43.5309,43.6478,43.5142,43.5727,1002007.0
2018-10-11 15:55:00,52.18,52.23,52.09,52.1,1499384.0,43.5727,43.6144,43.4975,43.5059,1499384.0
2018-10-12 09:30:00,52.31,52.37,51.97,52.07,769258.0,43.6812,43.7313,43.3973,43.4808,769258.0
2018-10-12 09:35:00,52.07,52.14,52.0,52.14,985383.0,43.4808,43.5393,43.4224,43.5393,985383.0
2018-10-12 09:40:00,52.15,52.22,52.04,52.09,605587.0,43.5476,43.6061,43.4558,43.4975,605587.0
2018-10-12 09:45:00,52.1,52.18,52.08,52.1,739587.0,43.5059,43.5727,43.4892,43.5059,739587.0
2018-10-12 09:50:00,52.1,52.19,52.06,52.09,422996.0,43.5059,43.581,43.4725,43.4975,422996.0
2018-10-12 09:55:00,52.09,52.15,52.06,52.14,272057.0,43.4975,43.5476,43.4725,43.5393,272057.0
2018-10-12 10:00:00,52.14,52.19,52.07,52.16,326352.0,43.5393,43.581,43.4808,43.556,326352.0
2018-10-12 10:05:00,52.16,52.24,52.15,52.2,296083.0,43.556,43.6228,43.5476,43.5894,296083.0
2018-10-12 10:10:00,52.19,52.19,52.11,52.13,209249.0,43.581,43.581,43.5142,43.5309,209249.0
2018-10-12 10:15:00,52.14,52.19,52.08,52.16,327458.0,43.5393,43.581,43.4892,43.556,327458.0
2018-10-12 10:20:00,52.15,52.17,52.07,52.09,414230.0,43.5476,43.5643,43.4808,43.4975,414230.0
2018-10-12 10:25:00,52.08,52.22,52.07,52.14,834195.0,43.4892,43.6061,43.4808,43.5393,834195.0
2018-10-12 10:30:00,52.14,52.18,52.11,52.15,271989.0,43.5393,43.5727,43.5142,43.5476,271989.0
2018-10-12 10:35:00,52.14,52.22,52.13,52.22,201280.0,43.5393,43.6061,43.5309,43.6061,201280.0
2018-10-12 10:40:00,52.22,52.27,52.21,52.26,421622.0,43.6061,43.6478,43.5977,43.6395,421622.0
2018-10-12 10:45:00,52.25,52.31,52.22,52.3,195137.0,43.6311,43.6812,43.6061,43.6729,195137.0
2018-10-12 10:50:00,52.31,52.35,52.28,52.35,562940.0,43.6812,43.7146,43.6562,43.7146,562940.0
2018-10-12 10:55:00,52.35,52.39,52.33,52.33,249969.0,43.7146,43.748,43.6979,43.6979,249969.0
2018-10-12 11:00:00,52.33,52.38,52.3,52.32,238303.0,43.6979,43.7397,43.6729,43.6896,238303.0
2018-10-12 11:05:00,52.32,52.4,52.29,52.4,181218.0,43.6896,43.7564,43.6645,43.7564,181218.0
2018-10-12 11:10:00,52.4,52.48,52.4,52.45,153915.0,43.7564,43.8232,43.7564,43.7981,153915.0
2018-10-12 11:15:00,52.45,52.45,52.39,52.39,111399.0,43.7981,43.7981,43.748,43.748,111399.0
2018-10-12 11:20:00,52.39,52.4,52.33,52.34,461827.0,43.748,43.7564,43.6979,43.7063,461827.0
2018-10-12 11:25:00,52.33,52.33,52.23,52.25,232774.0,43.6979,43.6979,43.6144,43.6311,232774.0
2018-10-12 11:30:00,52.25,52.29,52.24,52.27,136025.0,43.6311,43.6645,43.6228,43.6478,136025.0
2018-10-12 11:35:00,52.27,52.32,52.26,52.32,220696.0,43.6478,43.6896,43.6395,43.6896,220696.0
2018-10-12 11:40:00,52.32,52.32,52.24,52.25,229300.0,43.6896,43.6896,43.6228,43.6311,229300.0
2018-10-12 11:45:00,52.26,52.27,52.17,52.21,385109.0,43.6395,43.6478,43.5643,43.5977,385109.0
2018-10-12 11:50:00,52.22,52.22,52.17,52.18,206995.0,43.6061,43.6061,43.5643,43.5727,206995.0
2018-10-12 11:55:00,52.19,52.25,52.18,52.23,133146.0,43.581,43.6311,43.5727,43.6144,133146.0
2018-10-12 12:00:00,52.22,52.24,52.19,52.21,187182.0,43.6061,43.6228,43.581,43.5977,187182.0
2018-10-12 12:05:00,52.2,52.21,52.15,52.2,381933.0,43.5894,43.5977,43.5476,43.5894,381933.0
2018-10-12 12:10:00,52.2,52.23,52.18,52.2,155687.0,43.5894,43.6144,43.5727,43.5894,155687.0
2018-10-12 12:15:00,52.19,52.2,52.11,52.12,189586.0,43.581,43.5894,43.5142,43.5226,189586.0
2018-10-12 12:20:00,52.12,52.15,52.08,52.11,193069.0,43.5226,43.5476,43.4892,43.5142,193069.0
2018-10-12 12:25:00,52.12,52.12,52.03,52.07,317403.0,43.5226,43.5226,43.4474,43.4808,317403.0
2018-10-12 12:30:00,52.07,52.12,52.04,52.07,274032.0,43.4808,43.5226,43.4558,43.4808,274032.0
2018-10-12 12:35:00,52.07,52.07,51.97,51.97,281620.0,43.4808,43.4808,43.3973,43.3973,281620.0
2018-10-12 12:40:00,51.97,52.01,51.95,51.99,322783.0,43.3973,43.4307,43.3806,43.414,322783.0
2018-10-12 12:45:00,51.99,52.04,51.96,51.97,320254.0,43.414,43.4558,43.389,43.3973,320254.0
2018-10-12 12:50:00,51.97,51.97,51.92,51.95,259794.0,43.3973,43.3973,43.3556,43.3806,259794.0
2018-10-12 12:55:00,51.95,51.99,51.92,51.98,541767.0,43.3806,43.414,43.3556,43.4057,541767.0
2018-10-12 13:00:00,51.98,52.06,51.94,52.05,218573.0,43.4057,43.4725,43.3723,43.4641,218573.0
2018-10-12 13:05:00,52.06,52.13,52.04,52.1,259666.0,43.4725,43.5309,43.4558,43.5059,259666.0
2018-10-12 13:10:00,52.11,52.2,52.11,52.18,379990.0,43.5142,43.5894,43.5142,43.5727,379990.0
2018-10-12 13:15:00,52.19,52.2,52.12,52.13,252301.0,43.581,43.5894,43.5226,43.5309,252301.0
2018-10-12 13:20:00,52.13,52.19,52.12,52.16,194979.0,43.5309,43.581,43.5226,43.556,194979.0
2018-10-12 13:25:00,52.17,52.18,52.08,52.1,239385.0,43.5643,43.5727,43.4892,43.5059,239385.0
2018-10-12 13:30:00,52.09,52.09,52.0,52.0,175528.0,43.4975,43.4975,43.4224,43.4224,175528.0
2018-10-12 13:35:00,52.0,52.0,51.93,51.96,83593.0,43.4224,43.4224,43.3639,43.389,83593.0
2018-10-12 13:40:00,51.97,52.06,51.94,52.05,278786.0,43.3973,43.4725,43.3723,43.4641,278786.0
2018-10-12 13:45:00,52.06,52.15,52.05,52.14,212616.0,43.4725,43.5476,43.4641,43.5393,212616.0
2018-10-12 13:50:00,52.14,52.15,52.08,52.13,261074.0,43.5393,43.5476,43.4892,43.5309,261074.0
2018-10-12 13:55:00,52.13,52.14,52.07,52.09,176083.0,43.5309,43.5393,43.4808,43.4975,176083.0
2018-10-12 14:00:00,52.09,52.1,52.02,52.05,183506.0,43.4975,43.5059,43.4391,43.4641,183506.0
2018-10-12 14:05:00,52.04,52.1,52.02,52.06,258277.0,43.4558,43.5059,43.4391,43.4725,258277.0
2018-10-12 14:10:00,52.06,52.06,51.96,51.96,246155.0,43.4725,43.4725,43.389,43.389,246155.0
2018-10-12 14:15:00,51.97,52.08,51.96,52.06,321465.0,43.3973,43.4892,43.389,43.4725,321465.0
2018-10-12 14:20:00,52.07,52.1,52.01,52.02,291124.0,43.4808,43.5059,43.4307,43.4391,291124.0
2018-10-12 14:25:00,52.03,52.09,51.99,52.08,145800.0,43.4474,43.4975,43.414,43.4892,145800.0
2018-10-12 14:30:00,52.09,52.1,52.04,52.04,214487.0,43.4975,43.5059,43.4558,43.4558,214487.0
2018-10-12 14:35:00,52.05,52.07,52.01,52.04,84917.0,43.4641,43.4808,43.4307,43.4558,84917.0
2018-10-12 14:40:00,52.03,52.06,51.97,51.98,165897.0,43.4474,43.4725,43.3973,43.4057,165897.0
2018-10-12 14:45:00,51.98,52.02,51.97,52.01,124322.0,43.4057,43.4391,43.3973,43.4307,124322.0
2018-10-12 14:50:00,52.01,52.15,52.0,52.13,172753.0,43.4307,43.5476,43.4224,43.5309,172753.0
2018-10-12 14:55:00,52.13,52.22,52.12,52.21,329793.0,43.5309,43.6061,43.5226,43.5977,329793.0
2018-10-12 15:00:00,52.21,52.25,52.15,52.19,159089.0,43.5977,43.6311,43.5476,43.581,159089.0
2018-10-12 15:05:00,52.19,52.29,52.19,52.27,237983.0,43.581,43.6645,43.581,43.6478,237983.0
2018-10-12 15:10:00,52.27,52.34,52.27,52.27,297740.0,43.6478,43.7063,43.6478,43.6478,297740.0
2018-10-12 15:15:00,52.27,52.29,52.23,52.26,145495.0,43.6478,43.6645,43.6144,43.6395,145495.0
2018-10-12 15:20:00,52.27,52.32,52.27,52.31,216285.0,43.6478,43.6896,43.6478,43.6812,216285.0
2018-10-12 15:25:00,52.32,52.45,52.31,52.43,414620.0,43.6896,43.7981,43.6812,43.7814,414620.0
2018-10-12 15:30:00,52.44,52.46,52.38,52.45,362560.0,43.7898,43.8065,43.7397,43.7981,362560.0
2018-10-12 15:35:00,52.44,52.45,52.35,52.4,370626.0,43.7898,43.7981,43.7146,43.7564,370626.0
2018-10-12 15:40:00,52.4,52.46,52.38,52.45,234691.0,43.7564,43.8065,43.7397,43.7981,234691.0
2018-10-12 15:45:00,52.45,52.5,52.39,52.46,218798.0,43.7981,43.8399,43.748,43.8065,218798.0
2018-10-12 15:50:00,52.47,52.53,52.45,52.48,630548.0,43.8148,43.8649,43.7981,43.8232,630548.0
2018-10-12 15:55:00,52.48,52.56,52.37,52.39,1318214.0,43.8232,43.89,43.7313,43.748,1318214.0
2018-10-15 09:30:00,52.23,52.68,52.23,52.53,388801.0,43.6144,43.9902,43.6144,43.8649,388801.0
2018-10-15 09:35:00,52.54,52.75,52.54,52.71,504367.0,43.8733,44.0486,43.8733,44.0152,504367.0
2018-10-15 09:40:00,52.7,52.71,52.57,52.57,272408.0,44.0069,44.0152,43.8983,43.8983,272408.0
2018-10-15 09:45:00,52.58,52.69,52.57,52.69,232384.0,43.9067,43.9985,43.8983,43.9985,232384.0
2018-10-15 09:50:00,52.7,52.72,52.64,52.66,679406.0,44.0069,44.0236,43.9568,43.9735,679406.0
2018-10-15 09:55:00,52.66,52.7,52.63,52.65,220811.0,43.9735,44.0069,43.9484,43.9651,220811.0
2018-10-15 10:00:00,52.65,52.71,52.61,52.63,283202.0,43.9651,44.0152,43.9317,43.9484,283202.0
2018-10-15 10:05:00,52.62,52.68,52.58,52.64,169142.0,43.9401,43.9902,43.9067,43.9568,169142.0
2018-10-15 10:10:00,52.64,52.68,52.6,52.67,322544.0,43.9568,43.9902,43.9234,43.9818,322544.0
2018-10-15 10:15:00,52.67,52.73,52.66,52.73,311314.0,43.9818,44.0319,43.9735,44.0319,311314.0
2018-10-15 10:20:00,52.73,52.74,52.69,52.71,307838.0,44.0319,44.0403,43.9985,44.0152,307838.0
2018-10-15 10:25:00,52.72,52.73,52.67,52.68,152238.0,44.0236,44.0319,43.9818,43.9902,152238.0
2018-10-15 10:30:00,52.68,52.79,52.67,52.78,253024.0,43.9902,44.082,43.9818,44.0737,253024.0
2018-10-15 10:35:00,52.78,52.88,52.77,52.87,232232.0,44.0737,44.1572,44.0653,44.1488,232232.0
2018-10-15 10:40:00,52.87,52.93,52.86,52.89,162689.0,44.1488,44.199,44.1405,44.1655,162689.0
2018-10-15 10:45:00,52.9,52.93,52.82,52.82,144662.0,44.1739,44.199,44.1071,44.1071,144662.0
2018-10-15 10:50:00,52.82,52.88,52.8,52.87,261032.0,44.1071,44.1572,44.0904,44.1488,261032.0
2018-10-15 10:55:00,52.87,52.89,52.85,52.89,68892.0,44.1488,44.1655,44.1321,44.1655,68892.0
2018-10-15 11:00:00,52.89,52.91,52.85,52.88,178439.0,44.1655,44.1822,44.1321,44.1572,178439.0
2018-10-15 11:05:00,52.89,52.89,52.79,52.8,193850.0,44.1655,44.1655,44.082,44.0904,193850.0
2018-10-15 11:10:00,52.8,52.8,52.74,52.75,133332.0,44.0904,44.0904,44.0403,44.0486,133332.0
2018-10-15 11:15:00,52.76,52.84,52.75,52.77,302243.0,44.057,44.1238,44.0486,44.0653,302243.0
2018-10-15 11:20:00,52.77,52.78,52.72,52.77,121961.0,44.0653,44.0737,44.0236,44.0653,121961.0
2018-10-15 11:25:00,52.76,52.87,52.74,52.87,326055.0,44.057,44.1488,44.0403,44.1488,326055.0
2018-10-15 11:30:00,52.86,52.89,52.85,52.86,120247.0,44.1405,44.1655,44.1321,44.1405,120247.0
2018-10-15 11:35:00,52.86,52.89,52.84,52.84,182544.0,44.1405,44.1655,44.1238,44.1238,182544.0
2018-10-15 11:40:00,52.85,52.87,52.82,52.83,91259.0,44.1321,44.1488,44.1071,44.1154,91259.0
2018-10-15 11:45:00,52.83,52.86,52.82,52.86,109265.0,44.1154,44.1405,44.1071,44.1405,109265.0
2018-10-15 11:50:00,52.86,52.88,52.8,52.82,187216.0,44.1405,44.1572,44.0904,44.1071,187216.0
2018-10-15 11:55:00,52.83,52.84,52.78,52.78,308976.0,44.1154,44.1238,44.0737,44.0737,308976.0
2018-10-15 12:00:00,52.78,52.79,52.71,52.73,340650.0,44.0737,44.082,44.0152,44.0319,340650.0
2018-10-15 12:05:00,52.73,52.74,52.68,52.69,107555.0,44.0319,44.0403,43.9902,43.9985,107555.0
2018-10-15 12:10:00,52.69,52.71,52.67,52.71,90445.0,43.9985,44.0152,43.9818,44.0152,90445.0
2018-10-15 12:15:00,52.71,52.77,52.7,52.76,214405.0,44.0152,44.0653,44.0069,44.057,214405.0
2018-10-15 12:20:00,52.77,52.82,52.76,52.81,129749.0,44.0653,44.1071,44.057,44.0987,129749.0
2018-10-15 12:25:00,52.81,52.85,52.8,52.83,75781.0,44.0987,44.1321,44.0904,44.1154,75781.0
2018-10-15 12:30:00,52.83,52.88,52.82,52.84,195295.0,44.1154,44.1572,44.1071,44.1238,195295.0
2018-10-15 12:35:00,52.84,52.89,52.83,52.87,184801.0,44.1238,44.1655,44.1154,44.1488,184801.0
2018-10-15 12:40:00,52.87,52.91,52.86,52.9,172264.0,44.1488,44.1822,44.1405,44.1739,172264.0
2018-10-15 12:45:00,52.9,52.96,52.89,52.95,142221.0,44.1739,44.224,44.1655,44.2157,142221.0
2018-10-15 12:50:00,52.95,52.98,52.94,52.97,185557.0,44.2157,44.2407,44.2073,44.2324,185557.0
2018-10-15 12:55:00,52.96,52.98,52.94,52.95,138273.0,44.224,44.2407,44.2073,44.2157,138273.0
2018-10-15 13:00:00,52.95,53.0,52.94,53.0,155664.0,44.2157,44.2574,44.2073,44.2574,155664.0
2018-10-15 13:05:00,53.0,53.06,52.99,53.05,213438.0,44.2574,44.3075,44.2491,44.2992,213438.0
2018-10-15 13:10:00,53.05,53.06,53.0,53.01,96971.0,44.2992,44.3075,44.2574,44.2658,96971.0
2018-10-15 13:15:00,53.01,53.03,52.99,53.03,81612.0,44.2658,44.2825,44.2491,44.2825,81612.0
2018-10-15 13:20:00,53.03,53.03,52.96,52.98,127989.0,44.2825,44.2825,44.224,44.2407,127989.0
2018-10-15 13:25:00,52.98,53.0,52.96,52.98,105496.0,44.2407,44.2574,44.224,44.2407,105496.0
2018-10-15 13:30:00,52.98,53.06,52.97,53.06,96842.0,44.2407,44.3075,44.2324,44.3075,96842.0
2018-10-15 13:35:00,53.06,53.08,53.04,53.05,110826.0,44.3075,44.3242,44.2908,44.2992,110826.0
2018-10-15 13:40:00,53.05,53.07,53.03,53.05,145475.0,44.2992,44.3159,44.2825,44.2992,145475.0
2018-10-15 13:45:00,53.04,53.05,52.99,53.0,68859.0,44.2908,44.2992,44.2491,44.2574,68859.0
2018-10-15 13:50:00,52.99,52.99,52.92,52.94,90600.0,44.2491,44.2491,44.1906,44.2073,90600.0
2018-10-15 13:55:00,52.94,53.02,52.94,53.0,68396.0,44.2073,44.2741,44.2073,44.2574,68396.0
2018-10-15 14:00:00,53.01,53.02,52.93,52.96,147445.0,44.2658,44.2741,44.199,44.224,147445.0
2018-10-15 14:05:00,52.95,52.95,52.91,52.93,144701.0,44.2157,44.2157,44.1822,44.199,144701.0
2018-10-15 14:10:00,52.93,52.93,52.85,52.87,166948.0,44.199,44.199,44.1321,44.1488,166948.0
2018-10-15 14:15:00,52.86,52.89,52.85,52.88,95561.0,44.1405,44.1655,44.1321,44.1572,95561.0
2018-10-15 14:20:00,52.88,52.91,52.87,52.9,76470.0,44.1572,44.1822,44.1488,44.1739,76470.0
2018-10-15 14:25:00,52.9,52.9,52.84,52.85,186322.0,44.1739,44.1739,44.1238,44.1321,186322.0
2018-10-15 14:30:00,52.86,52.87,52.84,52.87,92306.0,44.1405,44.1488,44.1238,44.1488,92306.0
2018-10-15 14:35:00,52.87,52.93,52.85,52.93,145987.0,44.1488,44.199,44.1321,44.199,145987.0
2018-10-15 14:40:00,52.93,52.99,52.93,52.98,83222.0,44.199,44.2491,44.199,44.2407,83222.0
2018-10-15 14:45:00,52.98,53.01,52.94,53.01,176305.0,44.2407,44.2658,44.2073,44.2658,176305.0
2018-10-15 14:50:00,53.02,53.08,53.01,53.06,101388.0,44.2741,44.3242,44.2658,44.3075,101388.0
2018-10-15 14:55:00,53.06,53.07,53.03,53.04,76018.0,44.3075,44.3159,44.2825,44.2908,76018.0
2018-10-15 15:00:00,53.04,53.05,52.98,52.99,203850.0,44.2908,44.2992,44.2407,44.2491,203850.0
2018-10-15 15:05:00,52.98,53.0,52.91,52.92,190171.0,44.2407,44.2574,44.1822,44.1906,190171.0
2018-10-15 15:10:00,52.92,52.93,52.88,52.88,336465.0,44.1906,44.199,44.1572,44.1572,336465.0
2018-10-15 15:15:00,52.9,52.91,52.87,52.88,346807.0,44.1739,44.1822,44.1488,44.1572,346807.0
2018-10-15 15:20:00,52.89,52.94,52.86,52.92,86939.0,44.1655,44.2073,44.1405,44.1906,86939.0
2018-10-15 15:25:00,52.92,52.94,52.87,52.89,91919.0,44.1906,44.2073,44.1488,44.1655,91919.0
2018-10-15 15:30:00,52.88,52.89,52.81,52.82,394378.0,44.1572,44.1655,44.0987,44.1071,394378.0
2018-10-15 15:35:00,52.82,52.86,52.81,52.85,140390.0,44.1071,44.1405,44.0987,44.1321,140390.0
2018-10-15 15:40:00,52.84,52.89,52.83,52.86,212540.0,44.1238,44.1655,44.1154,44.1405,212540.0
2018-10-15 15:45:00,52.86,52.88,52.8,52.85,309562.0,44.1405,44.1572,44.0904,44.1321,309562.0
2018-10-15 15:50:00,52.85,52.86,52.77,52.8,341938.0,44.1321,44.1405,44.0653,44.0904,341938.0
2018-10-15 15:55:00,52.8,52.81,52.69,52.7,759376.0,44.0904,44.0987,43.9985,44.0069,759376.0
2018-10-16 09:30:00,52.83,52.85,52.63,52.79,603961.0,44.1154,44.1321,43.9484,44.082,603961.0
2018-10-16 09:35:00,52.79,52.82,52.73,52.82,454288.0,44.082,44.1071,44.0319,44.1071,454288.0
2018-10-16 09:40:00,52.82,52.92,52.78,52.9,504206.0,44.1071,44.1906,44.0737,44.1739,504206.0
2018-10-16 09:45:00,52.9,52.95,52.85,52.93,303379.0,44.1739,44.2157,44.1321,44.199,303379.0
2018-10-16 09:50:00,52.93,52.94,52.88,52.94,594281.0,44.199,44.2073,44.1572,44.2073,594281.0
2018-10-16 09:55:00,52.93,52.98,52.9,52.97,204770.0,44.199,44.2407,44.1739,44.2324,204770.0
2018-10-16 10:00:00,52.98,53.07,52.97,53.02,483790.0,44.2407,44.3159,44.2324,44.2741,483790.0
2018-10-16 10:05:00,53.01,53.07,52.99,53.06,356891.0,44.2658,44.3159,44.2491,44.3075,356891.0
2018-10-16 10:10:00,53.05,53.12,53.05,53.11,218980.0,44.2992,44.3576,44.2992,44.3493,218980.0
2018-10-16 10:15:00,53.12,53.15,53.1,53.14,332255.0,44.3576,44.3827,44.3409,44.3743,332255.0
2018-10-16 10:20:00,53.13,53.18,53.12,53.12,150421.0,44.366,44.4077,44.3576,44.3576,150421.0
2018-10-16 10:25:00,53.13,53.16,53.1,53.11,165041.0,44.366,44.391,44.3409,44.3493,165041.0
2018-10-16 10:30:00,53.1,53.11,53.07,53.1,249958.0,44.3409,44.3493,44.3159,44.3409,249958.0
2018-10-16 10:35:00,53.1,53.1,53.06,53.07,98450.0,44.3409,44.3409,44.3075,44.3159,98450.0
2018-10-16 10:40:00,53.08,53.13,53.03,53.12,268885.0,44.3242,44.366,44.2825,44.3576,268885.0
2018-10-16 10:45:00,53.12,53.18,53.11,53.12,287380.0,44.3576,44.4077,44.3493,44.3576,287380.0
2018-10-16 10:50:00,53.12,53.14,53.11,53.13,245332.0,44.3576,44.3743,44.3493,44.366,245332.0
2018-10-16 10:55:00,53.13,53.15,53.11,53.13,273430.0,44.366,44.3827,44.3493,44.366,273430.0
2018-10-16 11:00:00,53.13,53.15,53.09,53.12,151504.0,44.366,44.3827,44.3326,44.3576,151504.0
2018-10-16 11:05:00,53.11,53.11,53.07,53.1,68076.0,44.3493,44.3493,44.3159,44.3409,68076.0
2018-10-16 11:10:00,53.1,53.15,53.09,53.14,114632.0,44.3409,44.3827,44.3326,44.3743,114632.0
2018-10-16 11:15:00,53.15,53.17,53.12,53.17,79864.0,44.3827,44.3994,44.3576,44.3994,79864.0
2018-10-16 11:20:00,53.17,53.19,53.14,53.14,81768.0,44.3994,44.4161,44.3743,44.3743,81768.0
2018-10-16 11:25:00,53.15,53.17,53.13,53.15,71540.0,44.3827,44.3994,44.366,44.3827,71540.0
2018-10-16 11:30:00,53.15,53.16,53.12,53.13,149866.0,44.3827,44.391,44.3576,44.366,149866.0
2018-10-16 11:35:00,53.13,53.19,53.12,53.17,110069.0,44.366,44.4161,44.3576,44.3994,110069.0
2018-10-16 11:40:00,53.17,53.21,53.16,53.17,109916.0,44.3994,44.4328,44.391,44.3994,109916.0
2018-10-16 11:45:00,53.18,53.18,53.11,53.12,72452.0,44.4077,44.4077,44.3493,44.3576,72452.0
2018-10-16 11:50:00,53.12,53.13,53.06,53.1,135608.0,44.3576,44.366,44.3075,44.3409,135608.0
2018-10-16 11:55:00,53.1,53.13,53.09,53.13,67573.0,44.3409,44.366,44.3326,44.366,67573.0
2018-10-16 12:00:00,53.14,53.16,53.12,53.15,56302.0,44.3743,44.391,44.3576,44.3827,56302.0
2018-10-16 12:05:00,53.16,53.18,53.15,53.16,61292.0,44.391,44.4077,44.3827,44.391,61292.0
2018-10-16 12:10:00,53.16,53.16,53.13,53.14,88645.0,44.391,44.391,44.366,44.3743,88645.0
2018-10-16 12:15:00,53.14,53.15,53.07,53.08,205422.0,44.3743,44.3827,44.3159,44.3242,205422.0
2018-10-16 12:20:00,53.08,53.1,53.07,53.09,82820.0,44.3242,44.3409,44.3159,44.3326,82820.0
2018-10-16 12:25:00,53.09,53.12,53.08,53.11,41841.0,44.3326,44.3576,44.3242,44.3493,41841.0
2018-10-16 12:30:00,53.1,53.13,53.09,53.13,65604.0,44.3409,44.366,44.3326,44.366,65604.0
2018-10-16 12:35:00,53.13,53.16,53.12,53.15,63925.0,44.366,44.391,44.3576,44.3827,63925.0
2018-10-16 12:40:00,53.14,53.18,53.14,53.17,92371.0,44.3743,44.4077,44.3743,44.3994,92371.0
2018-10-16 12:45:00,53.17,53.17,53.11,53.13,53319.0,44.3994,44.3994,44.3493,44.366,53319.0
2018-10-16 12:50:00,53.13,53.13,53.11,53.13,26345.0,44.366,44.366,44.3493,44.366,26345.0
2018-10-16 12:55:00,53.13,53.13,53.09,53.09,40810.0,44.366,44.366,44.3326,44.3326,40810.0
2018-10-16 13:00:00,53.1,53.1,53.05,53.08,102697.0,44.3409,44.3409,44.2992,44.3242,102697.0
2018-10-16 13:05:00,53.08,53.1,53.06,53.1,40565.0,44.3242,44.3409,44.3075,44.3409,40565.0
2018-10-16 13:10:00,53.1,53.11,53.08,53.1,42825.0,44.3409,44.3493,44.3242,44.3409,42825.0
2018-10-16 13:15:00,53.09,53.12,53.09,53.1,28014.0,44.3326,44.3576,44.3326,44.3409,28014.0
2018-10-16 13:20:00,53.1,53.14,53.09,53.14,14655.0,44.3409,44.3743,44.3326,44.3743,14655.0
2018-10-16 13:25:00,53.14,53.16,53.13,53.16,40201.0,44.3743,44.391,44.366,44.391,40201.0
2018-10-16 13:30:00,53.16,53.19,53.07,53.09,1263003.0,44.391,44.4161,44.3159,44.3326,1263003.0
2018-10-16 13:35:00,53.09,53.12,53.07,53.1,145143.0,44.3326,44.3576,44.3159,44.3409,145143.0
2018-10-16 13:40:00,53.1,53.15,53.1,53.15,70691.0,44.3409,44.3827,44.3409,44.3827,70691.0
2018-10-16 13:45:00,53.15,53.18,53.14,53.18,114211.0,44.3827,44.4077,44.3743,44.4077,114211.0
2018-10-16 13:50:00,53.19,53.2,53.16,53.17,191917.0,44.4161,44.4244,44.391,44.3994,191917.0
2018-10-16 13:55:00,53.17,53.19,53.13,53.17,137734.0,44.3994,44.4161,44.366,44.3994,137734.0
2018-10-16 14:00:00,53.17,53.19,53.15,53.18,94668.0,44.3994,44.4161,44.3827,44.4077,94668.0
2018-10-16 14:05:00,53.18,53.25,53.17,53.22,151178.0,44.4077,44.4662,44.3994,44.4411,151178.0
2018-10-16 14:10:00,53.22,53.26,53.22,53.25,79407.0,44.4411,44.4745,44.4411,44.4662,79407.0
2018-10-16 14:15:00,53.25,53.26,53.21,53.23,59461.0,44.4662,44.4745,44.4328,44.4495,59461.0
2018-10-16 14:20:00,53.23,53.24,53.2,53.21,104409.0,44.4495,44.4578,44.4244,44.4328,104409.0
2018-10-16 14:25:00,53.22,53.27,53.21,53.27,154139.0,44.4411,44.4829,44.4328,44.4829,154139.0
2018-10-16 14:30:00,53.27,53.3,53.26,53.28,202381.0,44.4829,44.5079,44.4745,44.4912,202381.0
2018-10-16 14:35:00,53.28,53.3,53.27,53.28,58267.0,44.4912,44.5079,44.4829,44.4912,58267.0
2018-10-16 14:40:00,53.27,53.28,53.26,53.28,54422.0,44.4829,44.4912,44.4745,44.4912,54422.0
2018-10-16 14:45:00,53.28,53.29,53.25,53.28,59446.0,44.4912,44.4996,44.4662,44.4912,59446.0
2018-10-16 14:50:00,53.28,53.29,53.23,53.25,219003.0,44.4912,44.4996,44.4495,44.4662,219003.0
2018-10-16 14:55:00,53.25,53.26,53.22,53.22,152760.0,44.4662,44.4745,44.4411,44.4411,152760.0
2018-10-16 15:00:00,53.22,53.22,53.16,53.17,204605.0,44.4411,44.4411,44.391,44.3994,204605.0
2018-10-16 15:05:00,53.16,53.21,53.16,53.21,153615.0,44.391,44.4328,44.391,44.4328,153615.0
2018-10-16 15:10:00,53.2,53.25,53.17,53.25,139774.0,44.4244,44.4662,44.3994,44.4662,139774.0
2018-10-16 15:15:00,53.25,53.26,53.22,53.25,115698.0,44.4662,44.4745,44.4411,44.4662,115698.0
2018-10-16 15:20:00,53.24,53.25,53.19,53.2,190353.0,44.4578,44.4662,44.4161,44.4244,190353.0
2018-10-16 15:25:00,53.21,53.21,53.17,53.17,93874.0,44.4328,44.4328,44.3994,44.3994,93874.0
2018-10-16 15:30:00,53.16,53.17,53.12,53.17,255100.0,44.391,44.3994,44.3576,44.3994,255100.0
2018-10-16 15:35:00,53.17,53.21,53.16,53.21,141873.0,44.3994,44.4328,44.391,44.4328,141873.0
2018-10-16 15:40:00,53.21,53.31,53.21,53.31,364461.0,44.4328,44.5163,44.4328,44.5163,364461.0
2018-10-16 15:45:00,53.31,53.36,53.3,53.35,250031.0,44.5163,44.558,44.5079,44.5497,250031.0
2018-10-16 15:50:00,53.36,53.37,53.31,53.32,374891.0,44.558,44.5664,44.5163,44.5246,374891.0
2018-10-16 15:55:00,53.32,53.33,53.23,53.28,1096062.0,44.5246,44.533,44.4495,44.4912,1096062.0
2018-10-17 09:30:00,53.24,53.33,53.1,53.3,495545.0,44.4578,44.533,44.3409,44.5079,495545.0
2018-10-17 09:35:00,53.3,53.37,53.23,53.32,378868.0,44.5079,44.5664,44.4495,44.5246,378868.0
2018-10-17 09:40:00,53.33,53.35,53.18,53.22,431619.0,44.533,44.5497,44.4077,44.4411,431619.0
2018-10-17 09:45:00,53.22,53.29,53.22,53.26,317088.0,44.4411,44.4996,44.4411,44.4745,317088.0
2018-10-17 09:50:00,53.26,53.31,53.2,53.2,185332.0,44.4745,44.5163,44.4244,44.4244,185332.0
2018-10-17 09:55:00,53.21,53.22,53.16,53.18,211568.0,44.4328,44.4411,44.391,44.4077,211568.0
2018-10-17 10:00:00,53.17,53.22,53.14,53.21,282469.0,44.3994,44.4411,44.3743,44.4328,282469.0
2018-10-17 10:05:00,53.21,53.26,53.19,53.21,258184.0,44.4328,44.4745,44.4161,44.4328,258184.0
2018-10-17 10:10:00,53.21,53.21,53.12,53.13,207905.0,44.4328,44.4328,44.3576,44.366,207905.0
2018-10-17 10:15:00,53.13,53.14,53.06,53.11,333049.0,44.366,44.3743,44.3075,44.3493,333049.0
2018-10-17 10:20:00,53.1,53.14,53.07,53.1,375358.0,44.3409,44.3743,44.3159,44.3409,375358.0
2018-10-17 10:25:00,53.1,53.15,53.08,53.13,249565.0,44.3409,44.3827,44.3242,44.366,249565.0
2018-10-17 10:30:00,53.13,53.23,53.13,53.2,192925.0,44.366,44.4495,44.366,44.4244,192925.0
2018-10-17 10:35:00,53.2,53.21,53.18,53.2,186314.0,44.4244,44.4328,44.4077,44.4244,186314.0
2018-10-17 10:40:00,53.2,53.21,53.15,53.2,80516.0,44.4244,44.4328,44.3827,44.4244,80516.0
2018-10-17 10:45:00,53.19,53.2,53.11,53.14,245359.0,44.4161,44.4244,44.3493,44.3743,245359.0
2018-10-17 10:50:00,53.13,53.16,53.08,53.09,293349.0,44.366,44.391,44.3242,44.3326,293349.0
2018-10-17 10:55:00,53.09,53.11,53.06,53.1,101858.0,44.3326,44.3493,44.3075,44.3409,101858.0
2018-10-17 11:00:00,53.09,53.1,53.05,53.07,193698.0,44.3326,44.3409,44.2992,44.3159,193698.0
2018-10-17 11:05:00,53.06,53.15,53.06,53.11,263305.0,44.3075,44.3827,44.3075,44.3493,263305.0
2018-10-17 11:10:00,53.11,53.17,53.1,53.16,119290.0,44.3493,44.3994,44.3409,44.391,119290.0
2018-10-17 11:15:00,53.16,53.16,53.1,53.12,152051.0,44.391,44.391,44.3409,44.3576,152051.0
2018-10-17 11:20:00,53.12,53.12,53.08,53.11,80877.0,44.3576,44.3576,44.3242,44.3493,80877.0
2018-10-17 11:25:00,53.11,53.21,53.11,53.21,217435.0,44.3493,44.4328,44.3493,44.4328,217435.0
2018-10-17 11:30:00,53.22,53.26,53.2,53.23,108822.0,44.4411,44.4745,44.4244,44.4495,108822.0
2018-10-17 11:35:00,53.24,53.27,53.23,53.26,99472.0,44.4578,44.4829,44.4495,44.4745,99472.0
2018-10-17 11:40:00,53.26,53.41,53.25,53.41,352229.0,44.4745,44.5998,44.4662,44.5998,352229.0
2018-10-17 11:45:00,53.4,53.45,53.4,53.43,129541.0,44.5914,44.6332,44.5914,44.6165,129541.0
2018-10-17 11:50:00,53.43,53.45,53.4,53.43,130520.0,44.6165,44.6332,44.5914,44.6165,130520.0
2018-10-17 11:55:00,53.42,53.52,53.41,53.51,225850.0,44.6081,44.6916,44.5998,44.6833,225850.0
2018-10-17 12:00:00,53.52,53.53,53.47,53.49,149576.0,44.6916,44.7,44.6499,44.6666,149576.0
2018-10-17 12:05:00,53.49,53.53,53.48,53.5,218096.0,44.6666,44.7,44.6582,44.6749,218096.0
2018-10-17 12:10:00,53.5,53.55,53.48,53.55,319246.0,44.6749,44.7167,44.6582,44.7167,319246.0
2018-10-17 12:15:00,53.55,53.57,53.53,53.55,165599.0,44.7167,44.7334,44.7,44.7167,165599.0
2018-10-17 12:20:00,53.55,53.57,53.54,53.57,116514.0,44.7167,44.7334,44.7083,44.7334,116514.0
2018-10-17 12:25:00,53.57,53.63,53.56,53.62,100672.0,44.7334,44.7835,44.725,44.7751,100672.0
2018-10-17 12:30:00,53.62,53.64,53.6,53.61,175930.0,44.7751,44.7918,44.7584,44.7668,175930.0
2018-10-17 12:35:00,53.62,53.62,53.6,53.62,51847.0,44.7751,44.7751,44.7584,44.7751,51847.0
2018-10-17 12:40:00,53.62,53.66,53.61,53.61,125837.0,44.7751,44.8085,44.7668,44.7668,125837.0
2018-10-17 12:45:00,53.61,53.61,53.5,53.51,115025.0,44.7668,44.7668,44.6749,44.6833,115025.0
2018-10-17 12:50:00,53.51,53.51,53.44,53.47,67051.0,44.6833,44.6833,44.6248,44.6499,67051.0
2018-10-17 12:55:00,53.48,53.55,53.47,53.53,67331.0,44.6582,44.7167,44.6499,44.7,67331.0
2018-10-17 13:00:00,53.53,53.56,53.51,53.56,92552.0,44.7,44.725,44.6833,44.725,92552.0
2018-10-17 13:05:00,53.56,53.61,53.55,53.57,120636.0,44.725,44.7668,44.7167,44.7334,120636.0
2018-10-17 13:10:00,53.57,53.59,53.54,53.55,64434.0,44.7334,44.7501,44.7083,44.7167,64434.0
2018-10-17 13:15:00,53.56,53.57,53.53,53.57,86705.0,44.725,44.7334,44.7,44.7334,86705.0
2018-10-17 13:20:00,53.56,53.64,53.56,53.63,226400.0,44.725,44.7918,44.725,44.7835,226400.0
2018-10-17 13:25:00,53.62,53.62,53.57,53.62,54923.0,44.7751,44.7751,44.7334,44.7751,54923.0
2018-10-17 13:30:00,53.63,53.64,53.59,53.62,77618.0,44.7835,44.7918,44.7501,44.7751,77618.0
2018-10-17 13:35:00,53.62,53.62,53.58,53.59,113907.0,44.7751,44.7751,44.7417,44.7501,113907.0
2018-10-17 13:40:00,53.59,53.6,53.58,53.59,52156.0,44.7501,44.7584,44.7417,44.7501,52156.0
2018-10-17 13:45:00,53.59,53.61,53.56,53.57,111819.0,44.7501,44.7668,44.725,44.7334,111819.0
2018-10-17 13:50:00,53.57,53.61,53.56,53.58,78833.0,44.7334,44.7668,44.725,44.7417,78833.0
2018-10-17 13:55:00,53.57,53.6,53.56,53.59,98378.0,44.7334,44.7584,44.725,44.7501,98378.0
2018-10-17 14:00:00,53.58,53.6,53.47,53.51,351715.0,44.7417,44.7584,44.6499,44.6833,351715.0
2018-10-17 14:05:00,53.52,53.58,53.52,53.58,177470.0,44.6916,44.7417,44.6916,44.7417,177470.0
2018-10-17 14:10:00,53.58,53.58,53.49,53.51,275261.0,44.7417,44.7417,44.6666,44.6833,275261.0
2018-10-17 14:15:00,53.51,53.53,53.46,53.53,82578.0,44.6833,44.7,44.6415,44.7,82578.0
2018-10-17 14:20:00,53.52,53.52,53.41,53.47,210573.0,44.6916,44.6916,44.5998,44.6499,210573.0
2018-10-17 14:25:00,53.47,53.52,53.45,53.47,100819.0,44.6499,44.6916,44.6332,44.6499,100819.0
2018-10-17 14:30:00,53.47,53.49,53.43,53.45,165534.0,44.6499,44.6666,44.6165,44.6332,165534.0
2018-10-17 14:35:00,53.45,53.46,53.42,53.46,140893.0,44.6332,44.6415,44.6081,44.6415,140893.0
2018-10-17 14:40:00,53.46,53.53,53.45,53.52,159133.0,44.6415,44.7,44.6332,44.6916,159133.0
2018-10-17 14:45:00,53.51,53.52,53.5,53.52,48088.0,44.6833,44.6916,44.6749,44.6916,48088.0
2018-10-17 14:50:00,53.52,53.6,53.51,53.6,180009.0,44.6916,44.7584,44.6833,44.7584,180009.0
2018-10-17 14:55:00,53.59,53.64,53.59,53.59,54508.0,44.7501,44.7918,44.7501,44.7501,54508.0
2018-10-17 15:00:00,53.6,53.6,53.5,53.51,168179.0,44.7584,44.7584,44.6749,44.6833,168179.0
2018-10-17 15:05:00,53.51,53.53,53.48,53.53,308933.0,44.6833,44.7,44.6582,44.7,308933.0
2018-10-17 15:10:00,53.53,53.55,53.51,53.52,105790.0,44.7,44.7167,44.6833,44.6916,105790.0
2018-10-17 15:15:00,53.52,53.52,53.46,53.48,189527.0,44.6916,44.6916,44.6415,44.6582,189527.0
2018-10-17 15:20:00,53.48,53.51,53.47,53.51,158474.0,44.6582,44.6833,44.6499,44.6833,158474.0
2018-10-17 15:25:00,53.51,53.57,53.51,53.57,127021.0,44.6833,44.7334,44.6833,44.7334,127021.0
2018-10-17 15:30:00,53.57,53.57,53.45,53.48,378086.0,44.7334,44.7334,44.6332,44.6582,378086.0
2018-10-17 15:35:00,53.48,53.5,53.46,53.47,127287.0,44.6582,44.6749,44.6415,44.6499,127287.0
2018-10-17 15:40:00,53.46,53.47,53.39,53.42,339644.0,44.6415,44.6499,44.5831,44.6081,339644.0
2018-10-17 15:45:00,53.41,53.48,53.39,53.48,472597.0,44.5998,44.6582,44.5831,44.6582,472597.0
2018-10-17 15:50:00,53.47,53.53,53.46,53.51,370688.0,44.6499,44.7,44.6415,44.6833,370688.0
2018-10-17 15:55:00,53.51,53.57,53.5,53.54,1005398.0,44.6833,44.7334,44.6749,44.7083,1005398.0
2018-10-18 09:30:00,53.6,53.8,53.56,53.75,1058050.0,44.7584,44.9254,44.725,44.8837,1058050.0
2018-10-18 09:35:00,53.74,53.78,53.65,53.67,770840.0,44.8753,44.9087,44.8002,44.8169,770840.0
2018-10-18 09:40:00,53.67,53.77,53.65,53.76,374420.0,44.8169,44.9004,44.8002,44.892,374420.0
2018-10-18 09:45:00,53.77,53.8,53.72,53.73,296232.0,44.9004,44.9254,44.8586,44.867,296232.0
2018-10-18 09:50:00,53.72,53.79,53.7,53.76,218314.0,44.8586,44.9171,44.8419,44.892,218314.0
2018-10-18 09:55:00,53.76,53.83,53.75,53.81,350142.0,44.892,44.9505,44.8837,44.9338,350142.0
2018-10-18 10:00:00,53.81,53.87,53.76,53.85,240010.0,44.9338,44.9839,44.892,44.9672,240010.0
2018-10-18 10:05:00,53.84,53.88,53.78,53.78,221792.0,44.9588,44.9922,44.9087,44.9087,221792.0
2018-10-18 10:10:00,53.78,53.8,53.76,53.8,204828.0,44.9087,44.9254,44.892,44.9254,204828.0
2018-10-18 10:15:00,53.8,53.9,53.77,53.88,298442.0,44.9254,45.0089,44.9004,44.9922,298442.0
2018-10-18 10:20:00,53.87,53.93,53.87,53.91,207368.0,44.9839,45.034,44.9839,45.0173,207368.0
2018-10-18 10:25:00,53.91,53.98,53.9,53.97,189398.0,45.0173,45.0757,45.0089,45.0674,189398.0
2018-10-18 10:30:00,53.97,54.04,53.95,54.02,325098.0,45.0674,45.1259,45.0507,45.1091,325098.0
2018-10-18 10:35:00,54.03,54.08,54.01,54.08,257302.0,45.1175,45.1593,45.1008,45.1593,257302.0
2018-10-18 10:40:00,54.08,54.08,54.0,54.01,143876.0,45.1593,45.1593,45.0924,45.1008,143876.0
2018-10-18 10:45:00,54.01,54.02,53.97,53.99,185988.0,45.1008,45.1091,45.0674,45.0841,185988.0
2018-10-18 10:50:00,53.98,54.02,53.96,54.01,140833.0,45.0757,45.1091,45.059,45.1008,140833.0
2018-10-18 10:55:00,54.01,54.07,54.01,54.05,134836.0,45.1008,45.1509,45.1008,45.1342,134836.0
2018-10-18 11:00:00,54.05,54.08,53.99,53.99,198116.0,45.1342,45.1593,45.0841,45.0841,198116.0
2018-10-18 11:05:00,53.99,54.01,53.92,53.93,210396.0,45.0841,45.1008,45.0256,45.034,210396.0
2018-10-18 11:10:00,53.93,53.96,53.92,53.93,175567.0,45.034,45.059,45.0256,45.034,175567.0
2018-10-18 11:15:00,53.93,53.94,53.91,53.93,79546.0,45.034,45.0423,45.0173,45.034,79546.0
2018-10-18 11:20:00,53.94,53.94,53.89,53.9,206361.0,45.0423,45.0423,45.0006,45.0089,206361.0
2018-10-18 11:25:00,53.89,53.93,53.86,53.87,140156.0,45.0006,45.034,44.9755,44.9839,140156.0
2018-10-18 11:30:00,53.86,53.87,53.76,53.78,240742.0,44.9755,44.9839,44.892,44.9087,240742.0
2018-10-18 11:35:00,53.76,53.77,53.69,53.74,276369.0,44.892,44.9004,44.8336,44.8753,276369.0
2018-10-18 11:40:00,53.74,53.75,53.68,53.71,191357.0,44.8753,44.8837,44.8252,44.8503,191357.0
2018-10-18 11:45:00,53.7,53.7,53.56,53.63,369605.0,44.8419,44.8419,44.725,44.7835,369605.0
2018-10-18 11:50:00,53.62,53.64,53.52,53.64,670812.0,44.7751,44.7918,44.6916,44.7918,670812.0
2018-10-18 11:55:00,53.64,53.65,53.59,53.6,162968.0,44.7918,44.8002,44.7501,44.7584,162968.0
2018-10-18 12:00:00,53.59,53.6,53.54,53.56,206923.0,44.7501,44.7584,44.7083,44.725,206923.0
2018-10-18 12:05:00,53.56,53.63,53.55,53.57,155683.0,44.725,44.7835,44.7167,44.7334,155683.0
2018-10-18 12:10:00,53.57,53.6,53.55,53.57,93344.0,44.7334,44.7584,44.7167,44.7334,93344.0
2018-10-18 12:15:00,53.56,53.58,53.45,53.47,167178.0,44.725,44.7417,44.6332,44.6499,167178.0
2018-10-18 12:20:00,53.47,53.6,53.47,53.58,303787.0,44.6499,44.7584,44.6499,44.7417,303787.0
2018-10-18 12:25:00,53.58,53.62,53.57,53.59,100467.0,44.7417,44.7751,44.7334,44.7501,100467.0
2018-10-18 12:30:00,53.59,53.61,53.52,53.59,164859.0,44.7501,44.7668,44.6916,44.7501,164859.0
2018-10-18 12:35:00,53.6,53.64,53.55,53.64,109545.0,44.7584,44.7918,44.7167,44.7918,109545.0
2018-10-18 12:40:00,53.64,53.75,53.63,53.73,137073.0,44.7918,44.8837,44.7835,44.867,137073.0
2018-10-18 12:45:00,53.73,53.75,53.7,53.7,58840.0,44.867,44.8837,44.8419,44.8419,58840.0
2018-10-18 12:50:00,53.71,53.71,53.64,53.66,49328.0,44.8503,44.8503,44.7918,44.8085,49328.0
2018-10-18 12:55:00,53.66,53.69,53.65,53.65,48855.0,44.8085,44.8336,44.8002,44.8002,48855.0
2018-10-18 13:00:00,53.65,53.67,53.6,53.6,78216.0,44.8002,44.8169,44.7584,44.7584,78216.0
2018-10-18 13:05:00,53.6,53.61,53.56,53.57,116585.0,44.7584,44.7668,44.725,44.7334,116585.0
2018-10-18 13:10:00,53.57,53.58,53.5,53.52,96679.0,44.7334,44.7417,44.6749,44.6916,96679.0
2018-10-18 13:15:00,53.51,53.53,53.44,53.46,165246.0,44.6833,44.7,44.6248,44.6415,165246.0
2018-10-18 13:20:00,53.47,53.5,53.43,53.45,141901.0,44.6499,44.6749,44.6165,44.6332,141901.0
2018-10-18 13:25:00,53.44,53.47,53.4,53.45,104087.0,44.6248,44.6499,44.5914,44.6332,104087.0
2018-10-18 13:30:00,53.45,53.51,53.4,53.47,401366.0,44.6332,44.6833,44.5914,44.6499,401366.0
2018-10-18 13:35:00,53.46,53.46,53.38,53.44,176138.0,44.6415,44.6415,44.5747,44.6248,176138.0
2018-10-18 13:40:00,53.43,53.43,53.33,53.35,331053.0,44.6165,44.6165,44.533,44.5497,331053.0
2018-10-18 13:45:00,53.36,53.42,53.35,53.42,189885.0,44.558,44.6081,44.5497,44.6081,189885.0
2018-10-18 13:50:00,53.42,53.45,53.33,53.35,371214.0,44.6081,44.6332,44.533,44.5497,371214.0
2018-10-18 13:55:00,53.36,53.4,53.31,53.32,157189.0,44.558,44.5914,44.5163,44.5246,157189.0
2018-10-18 14:00:00,53.32,53.4,53.3,53.36,194423.0,44.5246,44.5914,44.5079,44.558,194423.0
2018-10-18 14:05:00,53.36,53.5,53.35,53.47,135044.0,44.558,44.6749,44.5497,44.6499,135044.0
2018-10-18 14:10:00,53.46,53.47,53.41,53.42,139721.0,44.6415,44.6499,44.5998,44.6081,139721.0
2018-10-18 14:15:00,53.42,53.46,53.38,53.4,91293.0,44.6081,44.6415,44.5747,44.5914,91293.0
2018-10-18 14:20:00,53.41,53.54,53.39,53.53,144834.0,44.5998,44.7083,44.5831,44.7,144834.0
2018-10-18 14:25:00,53.52,53.54,53.47,53.49,103893.0,44.6916,44.7083,44.6499,44.6666,103893.0
2018-10-18 14:30:00,53.48,53.5,53.43,53.48,82538.0,44.6582,44.6749,44.6165,44.6582,82538.0
2018-10-18 14:35:00,53.47,53.56,53.44,53.47,236194.0,44.6499,44.725,44.6248,44.6499,236194.0
2018-10-18 14:40:00,53.47,53.51,53.43,53.5,127119.0,44.6499,44.6833,44.6165,44.6749,127119.0
2018-10-18 14:45:00,53.5,53.56,53.48,53.49,137316.0,44.6749,44.725,44.6582,44.6666,137316.0
2018-10-18 14:50:00,53.49,53.54,53.48,53.53,62657.0,44.6666,44.7083,44.6582,44.7,62657.0
2018-10-18 14:55:00,53.53,53.53,53.45,53.45,83394.0,44.7,44.7,44.6332,44.6332,83394.0
2018-10-18 15:00:00,53.46,53.49,53.4,53.4,148520.0,44.6415,44.6666,44.5914,44.5914,148520.0
2018-10-18 15:05:00,53.4,53.4,53.34,53.35,208410.0,44.5914,44.5914,44.5413,44.5497,208410.0
2018-10-18 15:10:00,53.35,53.36,53.31,53.32,225101.0,44.5497,44.558,44.5163,44.5246,225101.0
2018-10-18 15:15:00,53.32,53.46,53.31,53.41,122985.0,44.5246,44.6415,44.5163,44.5998,122985.0
2018-10-18 15:20:00,53.41,53.49,53.4,53.49,318421.0,44.5998,44.6666,44.5914,44.6666,318421.0
2018-10-18 15:25:00,53.49,53.52,53.46,53.49,197519.0,44.6666,44.6916,44.6415,44.6666,197519.0
2018-10-18 15:30:00,53.48,53.5,53.42,53.44,344417.0,44.6582,44.6749,44.6081,44.6248,344417.0
2018-10-18 15:35:00,53.44,53.55,53.42,53.54,530974.0,44.6248,44.7167,44.6081,44.7083,530974.0
2018-10-18 15:40:00,53.54,53.59,53.44,53.45,567464.0,44.7083,44.7501,44.6248,44.6332,567464.0
2018-10-18 15:45:00,53.45,53.49,53.43,53.48,356132.0,44.6332,44.6666,44.6165,44.6582,356132.0
2018-10-18 15:50:00,53.48,53.48,53.41,53.44,566206.0,44.6582,44.6582,44.5998,44.6248,566206.0
2018-10-18 15:55:00,53.44,53.5,53.41,53.5,1302890.0,44.6248,44.6749,44.5998,44.6749,1302890.0
2018-10-19 09:30:00,54.08,54.52,54.08,54.35,2420021.0,45.1593,45.5267,45.1593,45.3847,2420021.0
2018-10-19 09:35:00,54.35,54.47,54.33,54.39,1073182.0,45.3847,45.4849,45.368,45.4181,1073182.0
2018-10-19 09:40:00,54.39,54.5,54.34,54.39,459901.0,45.4181,45.51,45.3764,45.4181,459901.0
2018-10-19 09:45:00,54.4,54.51,54.39,54.43,814768.0,45.4265,45.5183,45.4181,45.4515,814768.0
2018-10-19 09:50:00,54.43,54.57,54.43,54.57,288895.0,45.4515,45.5684,45.4515,45.5684,288895.0
2018-10-19 09:55:00,54.57,54.58,54.51,54.54,474989.0,45.5684,45.5768,45.5183,45.5434,474989.0
2018-10-19 10:00:00,54.54,54.64,54.48,54.64,496422.0,45.5434,45.6269,45.4933,45.6269,496422.0
2018-10-19 10:05:00,54.65,54.7,54.63,54.69,737977.0,45.6352,45.677,45.6185,45.6686,737977.0
2018-10-19 10:10:00,54.69,54.72,54.66,54.68,414338.0,45.6686,45.6937,45.6436,45.6603,414338.0
2018-10-19 10:15:00,54.68,54.79,54.67,54.75,304454.0,45.6603,45.7521,45.6519,45.7187,304454.0
2018-10-19 10:20:00,54.76,54.8,54.73,54.74,287654.0,45.7271,45.7605,45.702,45.7104,287654.0
2018-10-19 10:25:00,54.73,54.76,54.66,54.67,286854.0,45.702,45.7271,45.6436,45.6519,286854.0
2018-10-19 10:30:00,54.67,54.71,54.62,54.68,445849.0,45.6519,45.6853,45.6102,45.6603,445849.0
2018-10-19 10:35:00,54.68,54.68,54.54,54.56,302970.0,45.6603,45.6603,45.5434,45.5601,302970.0
2018-10-19 10:40:00,54.55,54.63,54.54,54.62,290028.0,45.5517,45.6185,45.5434,45.6102,290028.0
2018-10-19 10:45:00,54.62,54.65,54.57,54.6,431204.0,45.6102,45.6352,45.5684,45.5935,431204.0
2018-10-19 10:50:00,54.59,54.6,54.54,54.58,252109.0,45.5851,45.5935,45.5434,45.5768,252109.0
2018-10-19 10:55:00,54.58,54.6,54.54,54.58,180546.0,45.5768,45.5935,45.5434,45.5768,180546.0
2018-10-19 11:00:00,54.59,54.63,54.55,54.56,377937.0,45.5851,45.6185,45.5517,45.5601,377937.0
2018-10-19 11:05:00,54.56,54.57,54.51,54.56,194002.0,45.5601,45.5684,45.5183,45.5601,194002.0
2018-10-19 11:10:00,54.56,54.59,54.52,54.57,140083.0,45.5601,45.5851,45.5267,45.5684,140083.0
2018-10-19 11:15:00,54.57,54.61,54.54,54.57,364853.0,45.5684,45.6018,45.5434,45.5684,364853.0
2018-10-19 11:20:00,54.57,54.59,54.49,54.52,260498.0,45.5684,45.5851,45.5016,45.5267,260498.0
2018-10-19 11:25:00,54.52,54.53,54.46,54.47,138856.0,45.5267,45.535,45.4766,45.4849,138856.0
2018-10-19 11:30:00,54.47,54.5,54.42,54.46,1193254.0,45.4849,45.51,45.4432,45.4766,1193254.0
2018-10-19 11:35:00,54.47,54.49,54.43,54.48,136355.0,45.4849,45.5016,45.4515,45.4933,136355.0
2018-10-19 11:40:00,54.48,54.52,54.45,54.52,115234.0,45.4933,45.5267,45.4682,45.5267,115234.0
2018-10-19 11:45:00,54.51,54.52,54.44,54.46,119777.0,45.5183,45.5267,45.4599,45.4766,119777.0
2018-10-19 11:50:00,54.46,54.48,54.42,54.43,210085.0,45.4766,45.4933,45.4432,45.4515,210085.0
2018-10-19 11:55:00,54.42,54.54,54.41,54.53,192698.0,45.4432,45.5434,45.4348,45.535,192698.0
2018-10-19 12:00:00,54.53,54.57,54.52,54.55,123015.0,45.535,45.5684,45.5267,45.5517,123015.0
2018-10-19 12:05:00,54.55,54.59,54.53,54.54,291144.0,45.5517,45.5851,45.535,45.5434,291144.0
2018-10-19 12:10:00,54.54,54.54,54.48,54.51,142796.0,45.5434,45.5434,45.4933,45.5183,142796.0
2018-10-19 12:15:00,54.51,54.51,54.47,54.51,260429.0,45.5183,45.5183,45.4849,45.5183,260429.0
2018-10-19 12:20:00,54.5,54.51,54.46,54.48,283778.0,45.51,45.5183,45.4766,45.4933,283778.0
2018-10-19 12:25:00,54.47,54.5,54.44,54.47,212995.0,45.4849,45.51,45.4599,45.4849,212995.0
2018-10-19 12:30:00,54.47,54.5,54.42,54.42,237610.0,45.4849,45.51,45.4432,45.4432,237610.0
2018-10-19 12:35:00,54.43,54.52,54.42,54.51,290873.0,45.4515,45.5267,45.4432,45.5183,290873.0
2018-10-19 12:40:00,54.51,54.54,54.46,54.52,491121.0,45.5183,45.5434,45.4766,45.5267,491121.0
2018-10-19 12:45:00,54.52,54.54,54.5,54.53,149234.0,45.5267,45.5434,45.51,45.535,149234.0
2018-10-19 12:50:00,54.53,54.54,54.47,54.53,167713.0,45.535,45.5434,45.4849,45.535,167713.0
2018-10-19 12:55:00,54.53,54.56,54.52,54.55,154040.0,45.535,45.5601,45.5267,45.5517,154040.0
2018-10-19 13:00:00,54.55,54.57,54.52,54.57,179791.0,45.5517,45.5684,45.5267,45.5684,179791.0
2018-10-19 13:05:00,54.57,54.62,54.55,54.59,178697.0,45.5684,45.6102,45.5517,45.5851,178697.0
2018-10-19 13:10:00,54.59,54.68,54.59,54.67,350642.0,45.5851,45.6603,45.5851,45.6519,350642.0
2018-10-19 13:15:00,54.67,54.74,54.66,54.71,247778.0,45.6519,45.7104,45.6436,45.6853,247778.0
2018-10-19 13:20:00,54.72,54.73,54.7,54.73,118696.0,45.6937,45.702,45.677,45.702,118696.0
2018-10-19 13:25:00,54.72,54.78,54.69,54.78,217529.0,45.6937,45.7438,45.6686,45.7438,217529.0
2018-10-19 13:30:00,54.78,54.79,54.74,54.78,330084.0,45.7438,45.7521,45.7104,45.7438,330084.0
2018-10-19 13:35:00,54.77,54.77,54.72,54.73,112135.0,45.7354,45.7354,45.6937,45.702,112135.0
2018-10-19 13:40:00,54.73,54.74,54.65,54.66,191040.0,45.702,45.7104,45.6352,45.6436,191040.0
2018-10-19 13:45:00,54.66,54.7,54.66,54.7,91646.0,45.6436,45.677,45.6436,45.677,91646.0
2018-10-19 13:50:00,54.7,54.74,54.68,54.7,80706.0,45.677,45.7104,45.6603,45.677,80706.0
2018-10-19 13:55:00,54.69,54.71,54.67,54.68,107284.0,45.6686,45.6853,45.6519,45.6603,107284.0
2018-10-19 14:00:00,54.68,54.69,54.64,54.65,308645.0,45.6603,45.6686,45.6269,45.6352,308645.0
2018-10-19 14:05:00,54.65,54.66,54.56,54.6,376068.0,45.6352,45.6436,45.5601,45.5935,376068.0
2018-10-19 14:10:00,54.59,54.66,54.58,54.62,209727.0,45.5851,45.6436,45.5768,45.6102,209727.0
2018-10-19 14:15:00,54.62,54.65,54.6,54.62,129625.0,45.6102,45.6352,45.5935,45.6102,129625.0
2018-10-19 14:20:00,54.62,54.73,54.6,54.72,316698.0,45.6102,45.702,45.5935,45.6937,316698.0
2018-10-19 14:25:00,54.71,54.74,54.69,54.73,219232.0,45.6853,45.7104,45.6686,45.702,219232.0
2018-10-19 14:30:00,54.73,54.76,54.71,54.73,189190.0,45.702,45.7271,45.6853,45.702,189190.0
2018-10-19 14:35:00,54.73,54.78,54.73,54.74,159779.0,45.702,45.7438,45.702,45.7104,159779.0
2018-10-19 14:40:00,54.73,54.74,54.7,54.71,121266.0,45.702,45.7104,45.677,45.6853,121266.0
2018-10-19 14:45:00,54.71,54.78,54.71,54.77,219218.0,45.6853,45.7438,45.6853,45.7354,219218.0
2018-10-19 14:50:00,54.76,54.78,54.73,54.75,245746.0,45.7271,45.7438,45.702,45.7187,245746.0
2018-10-19 14:55:00,54.75,54.79,54.74,54.75,486634.0,45.7187,45.7521,45.7104,45.7187,486634.0
2018-10-19 15:00:00,54.75,54.77,54.67,54.68,239521.0,45.7187,45.7354,45.6519,45.6603,239521.0
2018-10-19 15:05:00,54.67,54.7,54.66,54.67,179161.0,45.6519,45.677,45.6436,45.6519,179161.0
2018-10-19 15:10:00,54.68,54.72,54.67,54.69,148503.0,45.6603,45.6937,45.6519,45.6686,148503.0
2018-10-19 15:15:00,54.7,54.73,54.64,54.73,356522.0,45.677,45.702,45.6269,45.702,356522.0
2018-10-19 15:20:00,54.73,54.74,54.7,54.71,126477.0,45.702,45.7104,45.677,45.6853,126477.0
2018-10-19 15:25:00,54.71,54.82,54.7,54.82,438509.0,45.6853,45.7772,45.677,45.7772,438509.0
2018-10-19 15:30:00,54.81,54.82,54.78,54.8,476795.0,45.7688,45.7772,45.7438,45.7605,476795.0
2018-10-19 15:35:00,54.8,54.82,54.75,54.77,448683.0,45.7605,45.7772,45.7187,45.7354,448683.0
2018-10-19 15:40:00,54.76,54.8,54.73,54.8,388592.0,45.7271,45.7605,45.702,45.7605,388592.0
2018-10-19 15:45:00,54.8,54.85,54.74,54.77,602983.0,45.7605,45.8022,45.7104,45.7354,602983.0
2018-10-19 15:50:00,54.77,54.85,54.76,54.83,623670.0,45.7354,45.8022,45.7271,45.7855,623670.0
2018-10-19 15:55:00,54.82,54.83,54.7,54.71,2068562.0,45.7772,45.7855,45.677,45.6853,2068562.0
2018-10-22 09:30:00,54.79,54.86,54.69,54.72,638075.0,45.7521,45.8106,45.6686,45.6937,638075.0
2018-10-22 09:35:00,54.73,54.8,54.57,54.75,730441.0,45.702,45.7605,45.5684,45.7187,730441.0
2018-10-22 09:40:00,54.76,54.84,54.76,54.78,313038.0,45.7271,45.7939,45.7271,45.7438,313038.0
2018-10-22 09:45:00,54.78,54.82,54.7,54.73,319023.0,45.7438,45.7772,45.677,45.702,319023.0
2018-10-22 09:50:00,54.73,54.74,54.56,54.62,513538.0,45.702,45.7104,45.5601,45.6102,513538.0
2018-10-22 09:55:00,54.61,54.64,54.54,54.54,481007.0,45.6018,45.6269,45.5434,45.5434,481007.0
2018-10-22 10:00:00,54.54,54.54,54.44,54.48,179747.0,45.5434,45.5434,45.4599,45.4933,179747.0
2018-10-22 10:05:00,54.49,54.5,54.42,54.45,428322.0,45.5016,45.51,45.4432,45.4682,428322.0
2018-10-22 10:10:00,54.44,54.51,54.37,54.39,275865.0,45.4599,45.5183,45.4014,45.4181,275865.0
2018-10-22 10:15:00,54.39,54.39,54.25,54.25,666350.0,45.4181,45.4181,45.3012,45.3012,666350.0
2018-10-22 10:20:00,54.26,54.32,54.22,54.31,341848.0,45.3096,45.3597,45.2762,45.3513,341848.0
2018-10-22 10:25:00,54.31,54.31,54.18,54.21,322440.0,45.3513,45.3513,45.2428,45.2678,322440.0
2018-10-22 10:30:00,54.21,54.21,54.15,54.21,278624.0,45.2678,45.2678,45.2177,45.2678,278624.0
2018-10-22 10:35:00,54.21,54.25,54.17,54.19,396904.0,45.2678,45.3012,45.2344,45.2511,396904.0
2018-10-22 10:40:00,54.18,54.22,54.16,54.19,416532.0,45.2428,45.2762,45.2261,45.2511,416532.0
2018-10-22 10:45:00,54.18,54.3,54.12,54.3,325649.0,45.2428,45.343,45.1927,45.343,325649.0
2018-10-22 10:50:00,54.3,54.37,54.3,54.31,333419.0,45.343,45.4014,45.343,45.3513,333419.0
2018-10-22 10:55:00,54.31,54.39,54.3,54.39,169798.0,45.3513,45.4181,45.343,45.4181,169798.0
2018-10-22 11:00:00,54.38,54.39,54.33,54.35,110059.0,45.4098,45.4181,45.368,45.3847,110059.0
2018-10-22 11:05:00,54.35,54.38,54.34,54.37,225842.0,45.3847,45.4098,45.3764,45.4014,225842.0
2018-10-22 11:10:00,54.36,54.36,54.3,54.34,120114.0,45.3931,45.3931,45.343,45.3764,120114.0
2018-10-22 11:15:00,54.34,54.37,54.3,54.32,193591.0,45.3764,45.4014,45.343,45.3597,193591.0
2018-10-22 11:20:00,54.31,54.33,54.29,54.33,179681.0,45.3513,45.368,45.3346,45.368,179681.0
2018-10-22 11:25:00,54.33,54.4,54.3,54.3,296205.0,45.368,45.4265,45.343,45.343,296205.0
2018-10-22 11:30:00,54.3,54.31,54.23,54.23,109004.0,45.343,45.3513,45.2845,45.2845,109004.0
2018-10-22 11:35:00,54.23,54.24,54.2,54.2,97954.0,45.2845,45.2929,45.2595,45.2595,97954.0
2018-10-22 11:40:00,54.21,54.24,54.2,54.21,102885.0,45.2678,45.2929,45.2595,45.2678,102885.0
2018-10-22 11:45:00,54.2,54.25,54.19,54.24,102645.0,45.2595,45.3012,45.2511,45.2929,102645.0
2018-10-22 11:50:00,54.25,54.27,54.16,54.19,127232.0,45.3012,45.3179,45.2261,45.2511,127232.0
2018-10-22 11:55:00,54.19,54.23,54.17,54.23,137179.0,45.2511,45.2845,45.2344,45.2845,137179.0
2018-10-22 12:00:00,54.23,54.29,54.21,54.27,175743.0,45.2845,45.3346,45.2678,45.3179,175743.0
2018-10-22 12:05:00,54.26,54.32,54.26,54.28,89477.0,45.3096,45.3597,45.3096,45.3263,89477.0
2018-10-22 12:10:00,54.28,54.28,54.2,54.21,127399.0,45.3263,45.3263,45.2595,45.2678,127399.0
2018-10-22 12:15:00,54.21,54.22,54.18,54.19,104359.0,45.2678,45.2762,45.2428,45.2511,104359.0
2018-10-22 12:20:00,54.19,54.23,54.18,54.22,72494.0,45.2511,45.2845,45.2428,45.2762,72494.0
2018-10-22 12:25:00,54.21,54.25,54.2,54.24,201704.0,45.2678,45.3012,45.2595,45.2929,201704.0
2018-10-22 12:30:00,54.23,54.26,54.2,54.23,128072.0,45.2845,45.3096,45.2595,45.2845,128072.0
2018-10-22 12:35:00,54.23,54.24,54.18,54.18,75324.0,45.2845,45.2929,45.2428,45.2428,75324.0
2018-10-22 12:40:00,54.18,54.26,54.18,54.25,99533.0,45.2428,45.3096,45.2428,45.3012,99533.0
2018-10-22 12:45:00,54.26,54.27,54.22,54.22,70892.0,45.3096,45.3179,45.2762,45.2762,70892.0
2018-10-22 12:50:00,54.22,54.33,54.22,54.33,333349.0,45.2762,45.368,45.2762,45.368,333349.0
2018-10-22 12:55:00,54.33,54.33,54.28,54.28,72573.0,45.368,45.368,45.3263,45.3263,72573.0
2018-10-22 13:00:00,54.28,54.32,54.28,54.3,84257.0,45.3263,45.3597,45.3263,45.343,84257.0
2018-10-22 13:05:00,54.3,54.38,54.29,54.36,170030.0,45.343,45.4098,45.3346,45.3931,170030.0
2018-10-22 13:10:00,54.37,54.39,54.35,54.37,113417.0,45.4014,45.4181,45.3847,45.4014,113417.0
2018-10-22 13:15:00,54.37,54.41,54.37,54.39,87506.0,45.4014,45.4348,45.4014,45.4181,87506.0
2018-10-22 13:20:00,54.38,54.39,54.35,54.35,89063.0,45.4098,45.4181,45.3847,45.3847,89063.0
2018-10-22 13:25:00,54.35,54.35,54.3,54.33,110838.0,45.3847,45.3847,45.343,45.368,110838.0
2018-10-22 13:30:00,54.32,54.34,54.3,54.32,87374.0,45.3597,45.3764,45.343,45.3597,87374.0
2018-10-22 13:35:00,54.32,54.37,54.32,54.36,53184.0,45.3597,45.4014,45.3597,45.3931,53184.0
2018-10-22 13:40:00,54.37,54.41,54.35,54.41,122233.0,45.4014,45.4348,45.3847,45.4348,122233.0
2018-10-22 13:45:00,54.4,54.42,54.36,54.36,131771.0,45.4265,45.4432,45.3931,45.3931,131771.0
2018-10-22 13:50:00,54.36,54.36,54.3,54.31,104002.0,45.3931,45.3931,45.343,45.3513,104002.0
2018-10-22 13:55:00,54.32,54.35,54.32,54.34,39764.0,45.3597,45.3847,45.3597,45.3764,39764.0
2018-10-22 14:00:00,54.34,54.37,54.32,54.33,285387.0,45.3764,45.4014,45.3597,45.368,285387.0
2018-10-22 14:05:00,54.34,54.37,54.31,54.32,274106.0,45.3764,45.4014,45.3513,45.3597,274106.0
2018-10-22 14:10:00,54.32,54.35,54.29,54.33,103351.0,45.3597,45.3847,45.3346,45.368,103351.0
2018-10-22 14:15:00,54.32,54.37,54.32,54.33,65812.0,45.3597,45.4014,45.3597,45.368,65812.0
2018-10-22 14:20:00,54.33,54.37,54.32,54.34,71443.0,45.368,45.4014,45.3597,45.3764,71443.0
2018-10-22 14:25:00,54.34,54.37,54.33,54.36,118396.0,45.3764,45.4014,45.368,45.3931,118396.0
2018-10-22 14:30:00,54.36,54.38,54.33,54.35,139292.0,45.3931,45.4098,45.368,45.3847,139292.0
2018-10-22 14:35:00,54.35,54.38,54.33,54.34,226896.0,45.3847,45.4098,45.368,45.3764,226896.0
2018-10-22 14:40:00,54.34,54.35,54.32,54.33,67902.0,45.3764,45.3847,45.3597,45.368,67902.0
2018-10-22 14:45:00,54.33,54.39,54.32,54.37,185458.0,45.368,45.4181,45.3597,45.4014,185458.0
2018-10-22 14:50:00,54.38,54.38,54.34,54.34,73101.0,45.4098,45.4098,45.3764,45.3764,73101.0
2018-10-22 14:55:00,54.34,54.34,54.31,54.33,81283.0,45.3764,45.3764,45.3513,45.368,81283.0
2018-10-22 15:00:00,54.32,54.39,54.31,54.37,219661.0,45.3597,45.4181,45.3513,45.4014,219661.0
2018-10-22 15:05:00,54.37,54.38,54.32,54.35,88220.0,45.4014,45.4098,45.3597,45.3847,88220.0
2018-10-22 15:10:00,54.35,54.39,54.34,54.36,106489.0,45.3847,45.4181,45.3764,45.3931,106489.0
2018-10-22 15:15:00,54.36,54.37,54.31,54.32,73726.0,45.3931,45.4014,45.3513,45.3597,73726.0
2018-10-22 15:20:00,54.33,54.36,54.33,54.34,85898.0,45.368,45.3931,45.368,45.3764,85898.0
2018-10-22 15:25:00,54.34,54.34,54.29,54.33,124864.0,45.3764,45.3764,45.3346,45.368,124864.0
2018-10-22 15:30:00,54.33,54.37,54.31,54.35,116888.0,45.368,45.4014,45.3513,45.3847,116888.0
2018-10-22 15:35:00,54.35,54.39,54.3,54.3,234786.0,45.3847,45.4181,45.343,45.343,234786.0
2018-10-22 15:40:00,54.3,54.31,54.26,54.3,124041.0,45.343,45.3513,45.3096,45.343,124041.0
2018-10-22 15:45:00,54.29,54.32,54.28,54.29,123918.0,45.3346,45.3597,45.3263,45.3346,123918.0
2018-10-22 15:50:00,54.28,54.33,54.28,54.3,619217.0,45.3263,45.368,45.3263,45.343,619217.0
2018-10-22 15:55:00,54.3,54.34,54.28,54.28,853262.0,45.343,45.3764,45.3263,45.3263,853262.0
2018-10-23 09:30:00,53.96,54.26,53.65,54.15,908504.0,45.059,45.3096,44.8002,45.2177,908504.0
2018-10-23 09:35:00,54.14,54.26,54.03,54.04,850430.0,45.2094,45.3096,45.1175,45.1259,850430.0
2018-10-23 09:40:00,54.04,54.15,54.03,54.04,730578.0,45.1259,45.2177,45.1175,45.1259,730578.0
2018-10-23 09:45:00,54.04,54.12,53.97,54.12,492433.0,45.1259,45.1927,45.0674,45.1927,492433.0
2018-10-23 09:50:00,54.11,54.11,54.04,54.08,382155.0,45.1843,45.1843,45.1259,45.1593,382155.0
2018-10-23 09:55:00,54.08,54.09,54.0,54.0,265739.0,45.1593,45.1676,45.0924,45.0924,265739.0
2018-10-23 10:00:00,54.0,54.1,53.96,53.98,550009.0,45.0924,45.176,45.059,45.0757,550009.0
2018-10-23 10:05:00,53.97,54.0,53.92,53.99,469296.0,45.0674,45.0924,45.0256,45.0841,469296.0
2018-10-23 10:10:00,53.99,54.05,53.92,53.93,559215.0,45.0841,45.1342,45.0256,45.034,559215.0
2018-10-23 10:15:00,53.93,53.95,53.86,53.89,577676.0,45.034,45.0507,44.9755,45.0006,577676.0
2018-10-23 10:20:00,53.9,53.91,53.83,53.89,609469.0,45.0089,45.0173,44.9505,45.0006,609469.0
2018-10-23 10:25:00,53.89,53.99,53.89,53.96,376059.0,45.0006,45.0841,45.0006,45.059,376059.0
2018-10-23 10:30:00,53.96,53.96,53.84,53.84,346038.0,45.059,45.059,44.9588,44.9588,346038.0
2018-10-23 10:35:00,53.84,53.96,53.83,53.95,254274.0,44.9588,45.059,44.9505,45.0507,254274.0
2018-10-23 10:40:00,53.96,53.97,53.9,53.94,263312.0,45.059,45.0674,45.0089,45.0423,263312.0
2018-10-23 10:45:00,53.94,54.0,53.88,53.96,912690.0,45.0423,45.0924,44.9922,45.059,912690.0
2018-10-23 10:50:00,53.95,54.02,53.93,53.93,210097.0,45.0507,45.1091,45.034,45.034,210097.0
2018-10-23 10:55:00,53.94,54.0,53.91,53.92,507221.0,45.0423,45.0924,45.0173,45.0256,507221.0
2018-10-23 11:00:00,53.92,53.93,53.82,53.84,268896.0,45.0256,45.034,44.9421,44.9588,268896.0
2018-10-23 11:05:00,53.84,53.92,53.83,53.91,176499.0,44.9588,45.0256,44.9505,45.0173,176499.0
2018-10-23 11:10:00,53.9,53.96,53.87,53.9,453450.0,45.0089,45.059,44.9839,45.0089,453450.0
2018-10-23 11:15:00,53.91,53.95,53.9,53.95,300158.0,45.0173,45.0507,45.0089,45.0507,300158.0
2018-10-23 11:20:00,53.94,53.97,53.87,53.87,231808.0,45.0423,45.0674,44.9839,44.9839,231808.0
2018-10-23 11:25:00,53.87,53.88,53.81,53.83,193091.0,44.9839,44.9922,44.9338,44.9505,193091.0
2018-10-23 11:30:00,53.83,53.86,53.77,53.78,148663.0,44.9505,44.9755,44.9004,44.9087,148663.0
2018-10-23 11:35:00,53.78,53.85,53.78,53.82,140893.0,44.9087,44.9672,44.9087,44.9421,140893.0
2018-10-23 11:40:00,53.83,53.87,53.82,53.84,183808.0,44.9505,44.9839,44.9421,44.9588,183808.0
2018-10-23 11:45:00,53.84,53.91,53.83,53.89,125234.0,44.9588,45.0173,44.9505,45.0006,125234.0
2018-10-23 11:50:00,53.88,53.89,53.82,53.84,136144.0,44.9922,45.0006,44.9421,44.9588,136144.0
2018-10-23 11:55:00,53.84,53.88,53.8,53.81,109103.0,44.9588,44.9922,44.9254,44.9338,109103.0
2018-10-23 12:00:00,53.81,53.86,53.8,53.85,106243.0,44.9338,44.9755,44.9254,44.9672,106243.0
2018-10-23 12:05:00,53.86,53.96,53.85,53.96,257443.0,44.9755,45.059,44.9672,45.059,257443.0
2018-10-23 12:10:00,53.96,54.05,53.95,54.04,566948.0,45.059,45.1342,45.0507,45.1259,566948.0
2018-10-23 12:15:00,54.04,54.05,54.01,54.04,115325.0,45.1259,45.1342,45.1008,45.1259,115325.0
2018-10-23 12:20:00,54.04,54.09,54.0,54.0,286406.0,45.1259,45.1676,45.0924,45.0924,286406.0
2018-10-23 12:25:00,54.01,54.09,53.99,54.08,299882.0,45.1008,45.1676,45.0841,45.1593,299882.0
2018-10-23 12:30:00,54.08,54.11,54.05,54.08,172559.0,45.1593,45.1843,45.1342,45.1593,172559.0
2018-10-23 12:35:00,54.08,54.08,54.02,54.05,110169.0,45.1593,45.1593,45.1091,45.1342,110169.0
2018-10-23 12:40:00,54.04,54.08,53.99,54.02,243301.0,45.1259,45.1593,45.0841,45.1091,243301.0
2018-10-23 12:45:00,54.02,54.05,54.0,54.05,154741.0,45.1091,45.1342,45.0924,45.1342,154741.0
2018-10-23 12:50:00,54.05,54.06,54.01,54.05,162793.0,45.1342,45.1426,45.1008,45.1342,162793.0
2018-10-23 12:55:00,54.05,54.09,54.05,54.08,142873.0,45.1342,45.1676,45.1342,45.1593,142873.0
2018-10-23 13:00:00,54.08,54.24,54.07,54.21,1278601.0,45.1593,45.2929,45.1509,45.2678,1278601.0
2018-10-23 13:05:00,54.22,54.35,54.2,54.33,501680.0,45.2762,45.3847,45.2595,45.368,501680.0
2018-10-23 13:10:00,54.33,54.35,54.29,54.3,1180833.0,45.368,45.3847,45.3346,45.343,1180833.0
2018-10-23 13:15:00,54.31,54.35,54.3,54.33,349728.0,45.3513,45.3847,45.343,45.368,349728.0
2018-10-23 13:20:00,54.33,54.41,54.31,54.4,394287.0,45.368,45.4348,45.3513,45.4265,394287.0
2018-10-23 13:25:00,54.4,54.45,54.36,54.37,293139.0,45.4265,45.4682,45.3931,45.4014,293139.0
2018-10-23 13:30:00,54.37,54.42,54.36,54.39,567747.0,45.4014,45.4432,45.3931,45.4181,567747.0
2018-10-23 13:35:00,54.38,54.38,54.28,54.33,389069.0,45.4098,45.4098,45.3263,45.368,389069.0
2018-10-23 13:40:00,54.33,54.36,54.31,54.35,184049.0,45.368,45.3931,45.3513,45.3847,184049.0
2018-10-23 13:45:00,54.35,54.38,54.34,54.34,168746.0,45.3847,45.4098,45.3764,45.3764,168746.0
2018-10-23 13:50:00,54.33,54.38,54.29,54.29,203598.0,45.368,45.4098,45.3346,45.3346,203598.0
2018-10-23 13:55:00,54.3,54.32,54.28,54.3,223633.0,45.343,45.3597,45.3263,45.343,223633.0
2018-10-23 14:00:00,54.3,54.38,54.3,54.35,197576.0,45.343,45.4098,45.343,45.3847,197576.0
2018-10-23 14:05:00,54.35,54.43,54.34,54.4,334170.0,45.3847,45.4515,45.3764,45.4265,334170.0
2018-10-23 14:10:00,54.4,54.45,54.38,54.42,363035.0,45.4265,45.4682,45.4098,45.4432,363035.0
2018-10-23 14:15:00,54.43,54.52,54.42,54.51,657394.0,45.4515,45.5267,45.4432,45.5183,657394.0
2018-10-23 14:20:00,54.51,54.55,54.49,54.55,211211.0,45.5183,45.5517,45.5016,45.5517,211211.0
2018-10-23 14:25:00,54.55,54.56,54.46,54.48,391278.0,45.5517,45.5601,45.4766,45.4933,391278.0
2018-10-23 14:30:00,54.48,54.54,54.47,54.5,183589.0,45.4933,45.5434,45.4849,45.51,183589.0
2018-10-23 14:35:00,54.5,54.58,54.49,54.55,147045.0,45.51,45.5768,45.5016,45.5517,147045.0
2018-10-23 14:40:00,54.55,54.58,54.51,54.57,236420.0,45.5517,45.5768,45.5183,45.5684,236420.0
2018-10-23 14:45:00,54.57,54.58,54.51,54.58,186375.0,45.5684,45.5768,45.5183,45.5768,186375.0
2018-10-23 14:50:00,54.58,54.64,54.56,54.57,249221.0,45.5768,45.6269,45.5601,45.5684,249221.0
2018-10-23 14:55:00,54.57,54.63,54.54,54.6,168091.0,45.5684,45.6185,45.5434,45.5935,168091.0
2018-10-23 15:00:00,54.59,54.65,54.58,54.62,386094.0,45.5851,45.6352,45.5768,45.6102,386094.0
2018-10-23 15:05:00,54.62,54.66,54.59,54.62,365170.0,45.6102,45.6436,45.5851,45.6102,365170.0
2018-10-23 15:10:00,54.61,54.62,54.55,54.6,227178.0,45.6018,45.6102,45.5517,45.5935,227178.0
2018-10-23 15:15:00,54.59,54.65,54.56,54.58,306239.0,45.5851,45.6352,45.5601,45.5768,306239.0
2018-10-23 15:20:00,54.57,54.66,54.57,54.65,211560.0,45.5684,45.6436,45.5684,45.6352,211560.0
2018-10-23 15:25:00,54.63,54.66,54.58,54.59,352315.0,45.6185,45.6436,45.5768,45.5851,352315.0
2018-10-23 15:30:00,54.6,54.62,54.56,54.61,262792.0,45.5935,45.6102,45.5601,45.6018,262792.0
2018-10-23 15:35:00,54.62,54.62,54.5,54.52,337767.0,45.6102,45.6102,45.51,45.5267,337767.0
2018-10-23 15:40:00,54.52,54.55,54.47,54.5,613201.0,45.5267,45.5517,45.4849,45.51,613201.0
2018-10-23 15:45:00,54.5,54.54,54.46,54.51,429270.0,45.51,45.5434,45.4766,45.5183,429270.0
2018-10-23 15:50:00,54.51,54.52,54.45,54.48,366846.0,45.5183,45.5267,45.4682,45.4933,366846.0
2018-10-23 15:55:00,54.48,54.51,54.43,54.49,2164415.0,45.4933,45.5183,45.4515,45.5016,2164415.0
2018-10-24 09:30:00,54.56,54.84,54.4,54.82,472173.0,45.5601,45.7939,45.4265,45.7772,472173.0
2018-10-24 09:35:00,54.83,54.85,54.74,54.85,775841.0,45.7855,45.8022,45.7104,45.8022,775841.0
2018-10-24 09:40:00,54.85,54.86,54.77,54.82,330679.0,45.8022,45.8106,45.7354,45.7772,330679.0
2018-10-24 09:45:00,54.81,54.9,54.76,54.77,205419.0,45.7688,45.844,45.7271,45.7354,205419.0
2018-10-24 09:50:00,54.78,54.9,54.76,54.84,189912.0,45.7438,45.844,45.7271,45.7939,189912.0
2018-10-24 09:55:00,54.84,54.86,54.82,54.86,270823.0,45.7939,45.8106,45.7772,45.8106,270823.0
2018-10-24 10:00:00,54.87,54.99,54.84,54.98,399425.0,45.8189,45.9191,45.7939,45.9108,399425.0
2018-10-24 10:05:00,54.99,55.02,54.93,54.96,717293.0,45.9191,45.9442,45.869,45.8941,717293.0
2018-10-24 10:10:00,54.96,55.02,54.94,54.98,187379.0,45.8941,45.9442,45.8774,45.9108,187379.0
2018-10-24 10:15:00,54.98,54.98,54.9,54.94,270070.0,45.9108,45.9108,45.844,45.8774,270070.0
2018-10-24 10:20:00,54.93,55.02,54.93,55.01,353842.0,45.869,45.9442,45.869,45.9358,353842.0
2018-10-24 10:25:00,55.02,55.06,54.99,55.0,771472.0,45.9442,45.9776,45.9191,45.9275,771472.0
2018-10-24 10:30:00,55.0,55.06,54.99,55.03,544035.0,45.9275,45.9776,45.9191,45.9525,544035.0
2018-10-24 10:35:00,55.03,55.09,55.0,55.01,299600.0,45.9525,46.0026,45.9275,45.9358,299600.0
2018-10-24 10:40:00,55.01,55.05,54.94,54.94,302916.0,45.9358,45.9692,45.8774,45.8774,302916.0
2018-10-24 10:45:00,54.94,54.94,54.82,54.9,703027.0,45.8774,45.8774,45.7772,45.844,703027.0
2018-10-24 10:50:00,54.89,54.94,54.86,54.93,278812.0,45.8356,45.8774,45.8106,45.869,278812.0
2018-10-24 10:55:00,54.93,54.93,54.88,54.93,248294.0,45.869,45.869,45.8273,45.869,248294.0
2018-10-24 11:00:00,54.92,54.94,54.77,54.77,383157.0,45.8607,45.8774,45.7354,45.7354,383157.0
2018-10-24 11:05:00,54.78,54.78,54.65,54.67,500456.0,45.7438,45.7438,45.6352,45.6519,500456.0
2018-10-24 11:10:00,54.67,54.83,54.67,54.82,470027.0,45.6519,45.7855,45.6519,45.7772,470027.0
2018-10-24 11:15:00,54.82,54.85,54.8,54.8,593540.0,45.7772,45.8022,45.7605,45.7605,593540.0
2018-10-24 11:20:00,54.8,54.95,54.8,54.93,466869.0,45.7605,45.8857,45.7605,45.869,466869.0
2018-10-24 11:25:00,54.93,55.01,54.93,54.97,578879.0,45.869,45.9358,45.869,45.9024,578879.0
2018-10-24 11:30:00,54.96,54.99,54.93,54.99,288334.0,45.8941,45.9191,45.869,45.9191,288334.0
2018-10-24 11:35:00,54.98,55.04,54.94,55.02,349146.0,45.9108,45.9609,45.8774,45.9442,349146.0
2018-10-24 11:40:00,55.02,55.05,55.0,55.03,290784.0,45.9442,45.9692,45.9275,45.9525,290784.0
2018-10-24 11:45:00,55.03,55.17,55.02,55.15,583030.0,45.9525,46.0695,45.9442,46.0528,583030.0
2018-10-24 11:50:00,55.15,55.28,55.12,55.28,467838.0,46.0528,46.1613,46.0277,46.1613,467838.0
2018-10-24 11:55:00,55.28,55.39,55.27,55.34,719115.0,46.1613,46.2532,46.153,46.2114,719115.0
2018-10-24 12:00:00,55.35,55.35,55.25,55.3,345483.0,46.2198,46.2198,46.1363,46.178,345483.0
2018-10-24 12:05:00,55.3,55.38,55.27,55.35,260060.0,46.178,46.2448,46.153,46.2198,260060.0
2018-10-24 12:10:00,55.35,55.42,55.34,55.4,143943.0,46.2198,46.2782,46.2114,46.2615,143943.0
2018-10-24 12:15:00,55.4,55.46,55.34,55.37,245842.0,46.2615,46.3116,46.2114,46.2365,245842.0
2018-10-24 12:20:00,55.37,55.38,55.33,55.37,274039.0,46.2365,46.2448,46.2031,46.2365,274039.0
2018-10-24 12:25:00,55.37,55.45,55.37,55.44,165736.0,46.2365,46.3033,46.2365,46.2949,165736.0
2018-10-24 12:30:00,55.44,55.45,55.35,55.37,146787.0,46.2949,46.3033,46.2198,46.2365,146787.0
2018-10-24 12:35:00,55.36,55.37,55.25,55.25,233187.0,46.2281,46.2365,46.1363,46.1363,233187.0
2018-10-24 12:40:00,55.25,55.29,55.24,55.27,93757.0,46.1363,46.1697,46.1279,46.153,93757.0
2018-10-24 12:45:00,55.26,55.27,55.24,55.25,102840.0,46.1446,46.153,46.1279,46.1363,102840.0
2018-10-24 12:50:00,55.25,55.34,55.2,55.33,194705.0,46.1363,46.2114,46.0945,46.2031,194705.0
2018-10-24 12:55:00,55.33,55.36,55.29,55.29,113747.0,46.2031,46.2281,46.1697,46.1697,113747.0
2018-10-24 13:00:00,55.28,55.29,55.11,55.13,249247.0,46.1613,46.1697,46.0193,46.0361,249247.0
2018-10-24 13:05:00,55.13,55.14,55.05,55.07,406185.0,46.0361,46.0444,45.9692,45.9859,406185.0
2018-10-24 13:10:00,55.06,55.13,55.05,55.11,201482.0,45.9776,46.0361,45.9692,46.0193,201482.0
2018-10-24 13:15:00,55.11,55.17,55.03,55.16,359713.0,46.0193,46.0695,45.9525,46.0611,359713.0
2018-10-24 13:20:00,55.15,55.16,55.1,55.13,275738.0,46.0528,46.0611,46.011,46.0361,275738.0
2018-10-24 13:25:00,55.13,55.14,55.06,55.08,266966.0,46.0361,46.0444,45.9776,45.9943,266966.0
2018-10-24 13:30:00,55.08,55.19,55.02,55.15,499566.0,45.9943,46.0862,45.9442,46.0528,499566.0
2018-10-24 13:35:00,55.15,55.17,55.09,55.1,225138.0,46.0528,46.0695,46.0026,46.011,225138.0
2018-10-24 13:40:00,55.1,55.29,55.08,55.28,457644.0,46.011,46.1697,45.9943,46.1613,457644.0
2018-10-24 13:45:00,55.28,55.29,55.2,55.26,608347.0,46.1613,46.1697,46.0945,46.1446,608347.0
2018-10-24 13:50:00,55.26,55.31,55.16,55.29,469723.0,46.1446,46.1864,46.0611,46.1697,469723.0
2018-10-24 13:55:00,55.29,55.31,55.18,55.21,366419.0,46.1697,46.1864,46.0778,46.1029,366419.0
2018-10-24 14:00:00,55.21,55.24,55.14,55.2,408174.0,46.1029,46.1279,46.0444,46.0945,408174.0
2018-10-24 14:05:00,55.19,55.21,55.15,55.18,226903.0,46.0862,46.1029,46.0528,46.0778,226903.0
2018-10-24 14:10:00,55.18,55.27,55.18,55.22,187706.0,46.0778,46.153,46.0778,46.1112,187706.0
2018-10-24 14:15:00,55.22,55.26,55.14,55.25,313675.0,46.1112,46.1446,46.0444,46.1363,313675.0
2018-10-24 14:20:00,55.26,55.39,55.21,55.37,1055241.0,46.1446,46.2532,46.1029,46.2365,1055241.0
2018-10-24 14:25:00,55.36,55.43,55.29,55.41,853426.0,46.2281,46.2866,46.1697,46.2699,853426.0
2018-10-24 14:30:00,55.41,55.52,55.41,55.5,509424.0,46.2699,46.3617,46.2699,46.345,509424.0
2018-10-24 14:35:00,55.5,55.51,55.47,55.5,134185.0,46.345,46.3534,46.32,46.345,134185.0
2018-10-24 14:40:00,55.5,55.5,55.39,55.4,254586.0,46.345,46.345,46.2532,46.2615,254586.0
2018-10-24 14:45:00,55.39,55.39,55.3,55.33,458947.0,46.2532,46.2532,46.178,46.2031,458947.0
2018-10-24 14:50:00,55.33,55.34,55.28,55.29,226156.0,46.2031,46.2114,46.1613,46.1697,226156.0
2018-10-24 14:55:00,55.29,55.39,55.29,55.32,240815.0,46.1697,46.2532,46.1697,46.1947,240815.0
2018-10-24 15:00:00,55.32,55.32,55.14,55.15,621792.0,46.1947,46.1947,46.0444,46.0528,621792.0
2018-10-24 15:05:00,55.15,55.24,55.15,55.19,293331.0,46.0528,46.1279,46.0528,46.0862,293331.0
2018-10-24 15:10:00,55.2,55.29,55.17,55.27,307540.0,46.0945,46.1697,46.0695,46.153,307540.0
2018-10-24 15:15:00,55.27,55.31,55.23,55.25,404543.0,46.153,46.1864,46.1196,46.1363,404543.0
2018-10-24 15:20:00,55.25,55.25,55.1,55.11,474124.0,46.1363,46.1363,46.011,46.0193,474124.0
2018-10-24 15:25:00,55.12,55.21,55.04,55.07,586694.0,46.0277,46.1029,45.9609,45.9859,586694.0
2018-10-24 15:30:00,55.08,55.1,55.0,55.01,421835.0,45.9943,46.011,45.9275,45.9358,421835.0
2018-10-24 15:35:00,55.02,55.14,55.01,55.14,650728.0,45.9442,46.0444,45.9358,46.0444,650728.0
2018-10-24 15:40:00,55.13,55.2,55.06,55.07,885548.0,46.0361,46.0945,45.9776,45.9859,885548.0
2018-10-24 15:45:00,55.07,55.07,54.93,54.93,962093.0,45.9859,45.9859,45.869,45.869,962093.0
2018-10-24 15:50:00,54.93,54.97,54.81,54.84,1224933.0,45.869,45.9024,45.7688,45.7939,1224933.0
2018-10-24 15:55:00,54.83,54.84,54.67,54.77,2279012.0,45.7855,45.7939,45.6519,45.7354,2279012.0
2018-10-25 09:30:00,54.62,54.65,54.15,54.29,1422163.0,45.6102,45.6352,45.2177,45.3346,1422163.0
2018-10-25 09:35:00,54.28,54.39,54.21,54.38,1315462.0,45.3263,45.4181,45.2678,45.4098,1315462.0
2018-10-25 09:40:00,54.38,54.49,54.36,54.46,737446.0,45.4098,45.5016,45.3931,45.4766,737446.0
2018-10-25 09:45:00,54.47,54.58,54.43,54.45,700563.0,45.4849,45.5768,45.4515,45.4682,700563.0
2018-10-25 09:50:00,54.44,54.52,54.36,54.49,683527.0,45.4599,45.5267,45.3931,45.5016,683527.0
2018-10-25 09:55:00,54.49,54.53,54.46,54.48,343071.0,45.5016,45.535,45.4766,45.4933,343071.0
2018-10-25 10:00:00,54.48,54.56,54.43,54.53,583715.0,45.4933,45.5601,45.4515,45.535,583715.0
2018-10-25 10:05:00,54.54,54.55,54.47,54.47,265352.0,45.5434,45.5517,45.4849,45.4849,265352.0
2018-10-25 10:10:00,54.47,54.59,54.43,54.55,378713.0,45.4849,45.5851,45.4515,45.5517,378713.0
2018-10-25 10:15:00,54.55,54.73,54.54,54.67,720095.0,45.5517,45.702,45.5434,45.6519,720095.0
2018-10-25 10:20:00,54.68,54.68,54.61,54.66,311623.0,45.6603,45.6603,45.6018,45.6436,311623.0
2018-10-25 10:25:00,54.66,54.72,54.62,54.66,361056.0,45.6436,45.6937,45.6102,45.6436,361056.0
2018-10-25 10:30:00,54.66,54.75,54.61,54.72,345110.0,45.6436,45.7187,45.6018,45.6937,345110.0
2018-10-25 10:35:00,54.73,54.8,54.63,54.63,384317.0,45.702,45.7605,45.6185,45.6185,384317.0
2018-10-25 10:40:00,54.63,54.68,54.57,54.65,391399.0,45.6185,45.6603,45.5684,45.6352,391399.0
2018-10-25 10:45:00,54.65,54.69,54.58,54.59,328298.0,45.6352,45.6686,45.5768,45.5851,328298.0
2018-10-25 10:50:00,54.59,54.63,54.55,54.61,306833.0,45.5851,45.6185,45.5517,45.6018,306833.0
2018-10-25 10:55:00,54.61,54.64,54.55,54.55,296692.0,45.6018,45.6269,45.5517,45.5517,296692.0
2018-10-25 11:00:00,54.55,54.6,54.48,54.48,373248.0,45.5517,45.5935,45.4933,45.4933,373248.0
2018-10-25 11:05:00,54.48,54.55,54.46,54.55,173185.0,45.4933,45.5517,45.4766,45.5517,173185.0
2018-10-25 11:10:00,54.55,54.55,54.45,54.48,378809.0,45.5517,45.5517,45.4682,45.4933,378809.0
2018-10-25 11:15:00,54.48,54.65,54.47,54.65,206646.0,45.4933,45.6352,45.4849,45.6352,206646.0
2018-10-25 11:20:00,54.66,54.86,54.65,54.8,443981.0,45.6436,45.8106,45.6352,45.7605,443981.0
2018-10-25 11:25:00,54.8,54.86,54.79,54.83,414804.0,45.7605,45.8106,45.7521,45.7855,414804.0
2018-10-25 11:30:00,54.82,54.85,54.75,54.76,275448.0,45.7772,45.8022,45.7187,45.7271,275448.0
2018-10-25 11:35:00,54.75,54.77,54.69,54.72,232646.0,45.7187,45.7354,45.6686,45.6937,232646.0
2018-10-25 11:40:00,54.72,54.73,54.68,54.7,252160.0,45.6937,45.702,45.6603,45.677,252160.0
2018-10-25 11:45:00,54.7,54.75,54.67,54.74,286075.0,45.677,45.7187,45.6519,45.7104,286075.0
2018-10-25 11:50:00,54.75,54.76,54.68,54.74,293887.0,45.7187,45.7271,45.6603,45.7104,293887.0
2018-10-25 11:55:00,54.73,54.75,54.65,54.65,86239.0,45.702,45.7187,45.6352,45.6352,86239.0
2018-10-25 12:00:00,54.66,54.66,54.59,54.63,177583.0,45.6436,45.6436,45.5851,45.6185,177583.0
2018-10-25 12:05:00,54.63,54.68,54.62,54.64,167759.0,45.6185,45.6603,45.6102,45.6269,167759.0
2018-10-25 12:10:00,54.64,54.66,54.61,54.64,108166.0,45.6269,45.6436,45.6018,45.6269,108166.0
2018-10-25 12:15:00,54.64,54.64,54.58,54.61,142680.0,45.6269,45.6269,45.5768,45.6018,142680.0
2018-10-25 12:20:00,54.6,54.66,54.59,54.64,111702.0,45.5935,45.6436,45.5851,45.6269,111702.0
2018-10-25 12:25:00,54.65,54.69,54.64,54.69,185026.0,45.6352,45.6686,45.6269,45.6686,185026.0
2018-10-25 12:30:00,54.69,54.75,54.67,54.73,136384.0,45.6686,45.7187,45.6519,45.702,136384.0
2018-10-25 12:35:00,54.72,54.78,54.72,54.78,64682.0,45.6937,45.7438,45.6937,45.7438,64682.0
2018-10-25 12:40:00,54.78,54.81,54.73,54.76,115861.0,45.7438,45.7688,45.702,45.7271,115861.0
2018-10-25 12:45:00,54.77,54.82,54.75,54.82,153628.0,45.7354,45.7772,45.7187,45.7772,153628.0
2018-10-25 12:50:00,54.82,54.86,54.81,54.85,157045.0,45.7772,45.8106,45.7688,45.8022,157045.0
2018-10-25 12:55:00,54.85,54.92,54.84,54.92,46107.0,45.8022,45.8607,45.7939,45.8607,46107.0
2018-10-25 13:00:00,54.92,54.96,54.89,54.89,137820.0,45.8607,45.8941,45.8356,45.8356,137820.0
2018-10-25 13:05:00,54.89,54.89,54.81,54.82,104815.0,45.8356,45.8356,45.7688,45.7772,104815.0
2018-10-25 13:10:00,54.82,54.83,54.75,54.77,531264.0,45.7772,45.7855,45.7187,45.7354,531264.0
2018-10-25 13:15:00,54.78,54.8,54.77,54.78,248823.0,45.7438,45.7605,45.7354,45.7438,248823.0
2018-10-25 13:20:00,54.78,54.81,54.76,54.79,178747.0,45.7438,45.7688,45.7271,45.7521,178747.0
2018-10-25 13:25:00,54.79,54.87,54.78,54.85,160664.0,45.7521,45.8189,45.7438,45.8022,160664.0
2018-10-25 13:30:00,54.86,54.9,54.84,54.89,124589.0,45.8106,45.844,45.7939,45.8356,124589.0
2018-10-25 13:35:00,54.9,54.98,54.89,54.97,309573.0,45.844,45.9108,45.8356,45.9024,309573.0
2018-10-25 13:40:00,54.97,54.98,54.93,54.96,352476.0,45.9024,45.9108,45.869,45.8941,352476.0
2018-10-25 13:45:00,54.95,54.97,54.94,54.97,431773.0,45.8857,45.9024,45.8774,45.9024,431773.0
2018-10-25 13:50:00,54.96,54.97,54.78,54.8,874665.0,45.8941,45.9024,45.7438,45.7605,874665.0
2018-10-25 13:55:00,54.79,54.8,54.74,54.77,396265.0,45.7521,45.7605,45.7104,45.7354,396265.0
2018-10-25 14:00:00,54.77,54.8,54.76,54.77,137503.0,45.7354,45.7605,45.7271,45.7354,137503.0
2018-10-25 14:05:00,54.78,54.86,54.77,54.86,89787.0,45.7438,45.8106,45.7354,45.8106,89787.0
2018-10-25 14:10:00,54.85,54.89,54.83,54.86,120951.0,45.8022,45.8356,45.7855,45.8106,120951.0
2018-10-25 14:15:00,54.87,54.9,54.81,54.83,119900.0,45.8189,45.844,45.7688,45.7855,119900.0
2018-10-25 14:20:00,54.83,54.86,54.8,54.85,194590.0,45.7855,45.8106,45.7605,45.8022,194590.0
2018-10-25 14:25:00,54.85,54.97,54.85,54.95,155327.0,45.8022,45.9024,45.8022,45.8857,155327.0
2018-10-25 14:30:00,54.95,55.04,54.92,55.04,185252.0,45.8857,45.9609,45.8607,45.9609,185252.0
2018-10-25 14:35:00,55.04,55.07,55.01,55.04,196430.0,45.9609,45.9859,45.9358,45.9609,196430.0
2018-10-25 14:40:00,55.03,55.07,55.01,55.03,153205.0,45.9525,45.9859,45.9358,45.9525,153205.0
2018-10-25 14:45:00,55.03,55.08,55.02,55.07,246603.0,45.9525,45.9943,45.9442,45.9859,246603.0
2018-10-25 14:50:00,55.06,55.07,54.97,54.99,156577.0,45.9776,45.9859,45.9024,45.9191,156577.0
2018-10-25 14:55:00,54.99,55.02,54.97,54.99,93833.0,45.9191,45.9442,45.9024,45.9191,93833.0
2018-10-25 15:00:00,55.0,55.02,54.94,54.97,161613.0,45.9275,45.9442,45.8774,45.9024,161613.0
2018-10-25 15:05:00,54.97,55.0,54.94,54.96,375469.0,45.9024,45.9275,45.8774,45.8941,375469.0
2018-10-25 15:10:00,54.96,55.04,54.95,55.04,155860.0,45.8941,45.9609,45.8857,45.9609,155860.0
2018-10-25 15:15:00,55.04,55.08,55.03,55.06,257803.0,45.9609,45.9943,45.9525,45.9776,257803.0
2018-10-25 15:20:00,55.06,55.07,55.0,55.02,745607.0,45.9776,45.9859,45.9275,45.9442,745607.0
2018-10-25 15:25:00,55.02,55.02,54.96,54.98,425345.0,45.9442,45.9442,45.8941,45.9108,425345.0
2018-10-25 15:30:00,54.99,55.02,54.85,54.89,420676.0,45.9191,45.9442,45.8022,45.8356,420676.0
2018-10-25 15:35:00,54.89,54.93,54.87,54.91,353262.0,45.8356,45.869,45.8189,45.8523,353262.0
2018-10-25 15:40:00,54.9,54.93,54.83,54.87,430138.0,45.844,45.869,45.7855,45.8189,430138.0
2018-10-25 15:45:00,54.87,54.89,54.81,54.85,588364.0,45.8189,45.8356,45.7688,45.8022,588364.0
2018-10-25 15:50:00,54.85,54.85,54.71,54.81,1360916.0,45.8022,45.8022,45.6853,45.7688,1360916.0
2018-10-25 15:55:00,54.81,54.86,54.77,54.84,2018414.0,45.7688,45.8106,45.7354,45.7939,2018414.0
2018-10-26 09:30:00,54.5,54.65,54.38,54.49,772843.0,45.51,45.6352,45.4098,45.5016,772843.0
2018-10-26 09:35:00,54.49,54.59,54.26,54.3,817848.0,45.5016,45.5851,45.3096,45.343,817848.0
2018-10-26 09:40:00,54.3,54.34,54.18,54.32,1379569.0,45.343,45.3764,45.2428,45.3597,1379569.0
2018-10-26 09:45:00,54.32,54.37,54.22,54.3,444356.0,45.3597,45.4014,45.2762,45.343,444356.0
2018-10-26 09:50:00,54.3,54.34,54.18,54.19,441058.0,45.343,45.3764,45.2428,45.2511,441058.0
2018-10-26 09:55:00,54.2,54.25,54.15,54.2,543386.0,45.2595,45.3012,45.2177,45.2595,543386.0
2018-10-26 10:00:00,54.2,54.21,53.96,53.98,762586.0,45.2595,45.2678,45.059,45.0757,762586.0
2018-10-26 10:05:00,53.98,53.99,53.85,53.97,629904.0,45.0757,45.0841,44.9672,45.0674,629904.0
2018-10-26 10:10:00,53.97,54.04,53.95,54.02,726484.0,45.0674,45.1259,45.0507,45.1091,726484.0
2018-10-26 10:15:00,54.02,54.09,53.95,54.09,653184.0,45.1091,45.1676,45.0507,45.1676,653184.0
2018-10-26 10:20:00,54.1,54.15,54.04,54.11,440840.0,45.176,45.2177,45.1259,45.1843,440840.0
2018-10-26 10:25:00,54.12,54.24,54.07,54.08,478854.0,45.1927,45.2929,45.1509,45.1593,478854.0
2018-10-26 10:30:00,54.07,54.07,53.91,53.96,411088.0,45.1509,45.1509,45.0173,45.059,411088.0
2018-10-26 10:35:00,53.95,54.05,53.92,53.98,498362.0,45.0507,45.1342,45.0256,45.0757,498362.0
2018-10-26 10:40:00,53.98,54.03,53.89,53.89,528032.0,45.0757,45.1175,45.0006,45.0006,528032.0
2018-10-26 10:45:00,53.89,53.89,53.8,53.82,654878.0,45.0006,45.0006,44.9254,44.9421,654878.0
2018-10-26 10:50:00,53.82,53.88,53.74,53.78,918555.0,44.9421,44.9922,44.8753,44.9087,918555.0
2018-10-26 10:55:00,53.78,53.79,53.6,53.6,864255.0,44.9087,44.9171,44.7584,44.7584,864255.0
2018-10-26 11:00:00,53.6,53.75,53.59,53.73,830993.0,44.7584,44.8837,44.7501,44.867,830993.0
2018-10-26 11:05:00,53.72,53.86,53.69,53.78,551107.0,44.8586,44.9755,44.8336,44.9087,551107.0
2018-10-26 11:10:00,53.78,53.83,53.75,53.8,347341.0,44.9087,44.9505,44.8837,44.9254,347341.0
2018-10-26 11:15:00,53.8,53.87,53.77,53.83,509594.0,44.9254,44.9839,44.9004,44.9505,509594.0
2018-10-26 11:20:00,53.84,53.91,53.77,53.9,369521.0,44.9588,45.0173,44.9004,45.0089,369521.0
2018-10-26 11:25:00,53.9,53.98,53.84,53.96,572327.0,45.0089,45.0757,44.9588,45.059,572327.0
2018-10-26 11:30:00,53.96,54.09,53.96,54.08,515638.0,45.059,45.1676,45.059,45.1593,515638.0
2018-10-26 11:35:00,54.08,54.12,53.99,54.01,363628.0,45.1593,45.1927,45.0841,45.1008,363628.0
2018-10-26 11:40:00,54.01,54.05,53.87,53.88,324127.0,45.1008,45.1342,44.9839,44.9922,324127.0
2018-10-26 11:45:00,53.88,53.93,53.85,53.86,449306.0,44.9922,45.034,44.9672,44.9755,449306.0
2018-10-26 11:50:00,53.86,54.03,53.86,53.97,326099.0,44.9755,45.1175,44.9755,45.0674,326099.0
2018-10-26 11:55:00,53.97,53.99,53.88,53.88,289087.0,45.0674,45.0841,44.9922,44.9922,289087.0
2018-10-26 12:00:00,53.88,53.93,53.82,53.91,424913.0,44.9922,45.034,44.9421,45.0173,424913.0
2018-10-26 12:05:00,53.91,54.01,53.9,53.99,237288.0,45.0173,45.1008,45.0089,45.0841,237288.0
2018-10-26 12:10:00,53.99,53.99,53.87,53.9,178831.0,45.0841,45.0841,44.9839,45.0089,178831.0
2018-10-26 12:15:00,53.9,53.92,53.84,53.91,178894.0,45.0089,45.0256,44.9588,45.0173,178894.0
2018-10-26 12:20:00,53.91,54.01,53.9,53.93,415977.0,45.0173,45.1008,45.0089,45.034,415977.0
2018-10-26 12:25:00,53.93,54.0,53.93,53.99,218569.0,45.034,45.0924,45.034,45.0841,218569.0
2018-10-26 12:30:00,53.99,54.08,53.96,54.02,358209.0,45.0841,45.1593,45.059,45.1091,358209.0
2018-10-26 12:35:00,54.02,54.05,53.98,54.03,175630.0,45.1091,45.1342,45.0757,45.1175,175630.0
2018-10-26 12:40:00,54.03,54.16,54.01,54.14,433468.0,45.1175,45.2261,45.1008,45.2094,433468.0
2018-10-26 12:45:00,54.14,54.18,54.11,54.17,300692.0,45.2094,45.2428,45.1843,45.2344,300692.0
2018-10-26 12:50:00,54.17,54.18,54.06,54.12,236131.0,45.2344,45.2428,45.1426,45.1927,236131.0
2018-10-26 12:55:00,54.11,54.12,54.06,54.11,199704.0,45.1843,45.1927,45.1426,45.1843,199704.0
2018-10-26 13:00:00,54.11,54.18,54.11,54.17,488495.0,45.1843,45.2428,45.1843,45.2344,488495.0
2018-10-26 13:05:00,54.18,54.22,54.06,54.07,260331.0,45.2428,45.2762,45.1426,45.1509,260331.0
2018-10-26 13:10:00,54.06,54.08,53.96,53.99,398034.0,45.1426,45.1593,45.059,45.0841,398034.0
2018-10-26 13:15:00,54.0,54.01,53.94,53.99,224302.0,45.0924,45.1008,45.0423,45.0841,224302.0
2018-10-26 13:20:00,53.99,54.04,53.95,54.0,172763.0,45.0841,45.1259,45.0507,45.0924,172763.0
2018-10-26 13:25:00,54.0,54.01,53.97,53.98,155434.0,45.0924,45.1008,45.0674,45.0757,155434.0
2018-10-26 13:30:00,53.97,53.97,53.87,53.89,341435.0,45.0674,45.0674,44.9839,45.0006,341435.0
2018-10-26 13:35:00,53.89,53.92,53.82,53.85,316238.0,45.0006,45.0256,44.9421,44.9672,316238.0
2018-10-26 13:40:00,53.86,54.02,53.86,54.0,432226.0,44.9755,45.1091,44.9755,45.0924,432226.0
2018-10-26 13:45:00,54.0,54.04,53.96,54.03,287756.0,45.0924,45.1259,45.059,45.1175,287756.0
2018-10-26 13:50:00,54.02,54.04,53.96,54.03,310497.0,45.1091,45.1259,45.059,45.1175,310497.0
2018-10-26 13:55:00,54.04,54.09,54.04,54.08,341796.0,45.1259,45.1676,45.1259,45.1593,341796.0
2018-10-26 14:00:00,54.08,54.13,53.93,53.97,410691.0,45.1593,45.201,45.034,45.0674,410691.0
2018-10-26 14:05:00,53.96,54.01,53.92,54.0,214694.0,45.059,45.1008,45.0256,45.0924,214694.0
2018-10-26 14:10:00,53.99,54.02,53.89,53.94,225818.0,45.0841,45.1091,45.0006,45.0423,225818.0
2018-10-26 14:15:00,53.94,53.98,53.91,53.95,218365.0,45.0423,45.0757,45.0173,45.0507,218365.0
2018-10-26 14:20:00,53.95,53.99,53.84,53.93,276802.0,45.0507,45.0841,44.9588,45.034,276802.0
2018-10-26 14:25:00,53.93,54.04,53.93,53.98,307731.0,45.034,45.1259,45.034,45.0757,307731.0
2018-10-26 14:30:00,53.97,54.05,53.96,54.0,167140.0,45.0674,45.1342,45.059,45.0924,167140.0
2018-10-26 14:35:00,54.0,54.11,53.99,54.06,239738.0,45.0924,45.1843,45.0841,45.1426,239738.0
2018-10-26 14:40:00,54.07,54.1,53.99,54.02,337038.0,45.1509,45.176,45.0841,45.1091,337038.0
2018-10-26 14:45:00,54.02,54.03,53.92,53.93,279343.0,45.1091,45.1175,45.0256,45.034,279343.0
2018-10-26 14:50:00,53.94,53.95,53.86,53.86,129241.0,45.0423,45.0507,44.9755,44.9755,129241.0
2018-10-26 14:55:00,53.86,53.86,53.71,53.76,497340.0,44.9755,44.9755,44.8503,44.892,497340.0
2018-10-26 15:00:00,53.76,53.76,53.62,53.71,738775.0,44.892,44.892,44.7751,44.8503,738775.0
2018-10-26 15:05:00,53.71,53.75,53.65,53.71,399265.0,44.8503,44.8837,44.8002,44.8503,399265.0
2018-10-26 15:10:00,53.71,53.76,53.59,53.66,482368.0,44.8503,44.892,44.7501,44.8085,482368.0
2018-10-26 15:15:00,53.66,53.85,53.66,53.84,461965.0,44.8085,44.9672,44.8085,44.9588,461965.0
2018-10-26 15:20:00,53.83,53.97,53.82,53.88,645445.0,44.9505,45.0674,44.9421,44.9922,645445.0
2018-10-26 15:25:00,53.87,53.93,53.83,53.9,428539.0,44.9839,45.034,44.9505,45.0089,428539.0
2018-10-26 15:30:00,53.9,53.9,53.71,53.73,634908.0,45.0089,45.0089,44.8503,44.867,634908.0
2018-10-26 15:35:00,53.73,53.94,53.71,53.82,681411.0,44.867,45.0423,44.8503,44.9421,681411.0
2018-10-26 15:40:00,53.82,53.85,53.69,53.7,827235.0,44.9421,44.9672,44.8336,44.8419,827235.0
2018-10-26 15:45:00,53.71,54.05,53.71,53.97,834382.0,44.8503,45.1342,44.8503,45.0674,834382.0
2018-10-26 15:50:00,53.97,54.18,53.97,54.03,1339995.0,45.0674,45.2428,45.0674,45.1175,1339995.0
2018-10-26 15:55:00,54.02,54.02,53.78,53.9,1991995.0,45.1091,45.1091,44.9087,45.0089,1991995.0
2018-10-29 09:30:00,54.2,54.36,54.17,54.35,921028.0,45.2595,45.3931,45.2344,45.3847,921028.0
2018-10-29 09:35:00,54.35,54.39,54.23,54.26,654338.0,45.3847,45.4181,45.2845,45.3096,654338.0
2018-10-29 09:40:00,54.26,54.46,54.25,54.45,607615.0,45.3096,45.4766,45.3012,45.4682,607615.0
2018-10-29 09:45:00,54.46,54.59,54.46,54.53,511848.0,45.4766,45.5851,45.4766,45.535,511848.0
2018-10-29 09:50:00,54.54,54.56,54.48,54.56,321190.0,45.5434,45.5601,45.4933,45.5601,321190.0
2018-10-29 09:55:00,54.57,54.64,54.57,54.61,284230.0,45.5684,45.6269,45.5684,45.6018,284230.0
2018-10-29 10:00:00,54.62,54.78,54.62,54.73,227318.0,45.6102,45.7438,45.6102,45.702,227318.0
2018-10-29 10:05:00,54.73,54.81,54.72,54.81,135654.0,45.702,45.7688,45.6937,45.7688,135654.0
2018-10-29 10:10:00,54.81,54.81,54.75,54.77,202188.0,45.7688,45.7688,45.7187,45.7354,202188.0
2018-10-29 10:15:00,54.76,54.77,54.71,54.77,275543.0,45.7271,45.7354,45.6853,45.7354,275543.0
2018-10-29 10:20:00,54.77,54.79,54.72,54.76,348835.0,45.7354,45.7521,45.6937,45.7271,348835.0
2018-10-29 10:25:00,54.76,54.8,54.73,54.79,266238.0,45.7271,45.7605,45.702,45.7521,266238.0
2018-10-29 10:30:00,54.78,54.81,54.72,54.76,237301.0,45.7438,45.7688,45.6937,45.7271,237301.0
2018-10-29 10:35:00,54.76,54.76,54.69,54.71,272369.0,45.7271,45.7271,45.6686,45.6853,272369.0
2018-10-29 10:40:00,54.7,54.71,54.66,54.66,219579.0,45.677,45.6853,45.6436,45.6436,219579.0
2018-10-29 10:45:00,54.66,54.69,54.59,54.62,241596.0,45.6436,45.6686,45.5851,45.6102,241596.0
2018-10-29 10:50:00,54.62,54.69,54.6,54.69,388277.0,45.6102,45.6686,45.5935,45.6686,388277.0
2018-10-29 10:55:00,54.68,54.72,54.64,54.69,166555.0,45.6603,45.6937,45.6269,45.6686,166555.0
2018-10-29 11:00:00,54.7,54.73,54.67,54.7,179079.0,45.677,45.702,45.6519,45.677,179079.0
2018-10-29 11:05:00,54.7,54.77,54.68,54.68,137165.0,45.677,45.7354,45.6603,45.6603,137165.0
2018-10-29 11:10:00,54.67,54.68,54.58,54.6,394070.0,45.6519,45.6603,45.5768,45.5935,394070.0
2018-10-29 11:15:00,54.59,54.69,54.58,54.68,266581.0,45.5851,45.6686,45.5768,45.6603,266581.0
2018-10-29 11:20:00,54.68,54.76,54.67,54.73,209615.0,45.6603,45.7271,45.6519,45.702,209615.0
2018-10-29 11:25:00,54.74,54.76,54.69,54.71,274684.0,45.7104,45.7271,45.6686,45.6853,274684.0
2018-10-29 11:30:00,54.71,54.75,54.7,54.71,154791.0,45.6853,45.7187,45.677,45.6853,154791.0
2018-10-29 11:35:00,54.72,54.74,54.65,54.7,95512.0,45.6937,45.7104,45.6352,45.677,95512.0
2018-10-29 11:40:00,54.69,54.76,54.69,54.73,158792.0,45.6686,45.7271,45.6686,45.702,158792.0
2018-10-29 11:45:00,54.74,54.75,54.68,54.68,107358.0,45.7104,45.7187,45.6603,45.6603,107358.0
2018-10-29 11:50:00,54.68,54.7,54.63,54.63,112915.0,45.6603,45.677,45.6185,45.6185,112915.0
2018-10-29 11:55:00,54.62,54.65,54.58,54.58,344487.0,45.6102,45.6352,45.5768,45.5768,344487.0
2018-10-29 12:00:00,54.57,54.63,54.56,54.63,283754.0,45.5684,45.6185,45.5601,45.6185,283754.0
2018-10-29 12:05:00,54.62,54.63,54.57,54.58,480810.0,45.6102,45.6185,45.5684,45.5768,480810.0
2018-10-29 12:10:00,54.58,54.62,54.53,54.62,301030.0,45.5768,45.6102,45.535,45.6102,301030.0
2018-10-29 12:15:00,54.62,54.71,54.61,54.68,524361.0,45.6102,45.6853,45.6018,45.6603,524361.0
2018-10-29 12:20:00,54.68,54.69,54.6,54.64,305025.0,45.6603,45.6686,45.5935,45.6269,305025.0
2018-10-29 12:25:00,54.64,54.75,54.62,54.74,253441.0,45.6269,45.7187,45.6102,45.7104,253441.0
2018-10-29 12:30:00,54.74,54.75,54.64,54.64,244346.0,45.7104,45.7187,45.6269,45.6269,244346.0
2018-10-29 12:35:00,54.65,54.76,54.65,54.73,259528.0,45.6352,45.7271,45.6352,45.702,259528.0
2018-10-29 12:40:00,54.73,54.82,54.73,54.77,207504.0,45.702,45.7772,45.702,45.7354,207504.0
2018-10-29 12:45:00,54.77,54.8,54.73,54.74,222626.0,45.7354,45.7605,45.702,45.7104,222626.0
2018-10-29 12:50:00,54.74,54.82,54.74,54.76,245659.0,45.7104,45.7772,45.7104,45.7271,245659.0
2018-10-29 12:55:00,54.75,54.75,54.66,54.68,178452.0,45.7187,45.7187,45.6436,45.6603,178452.0
2018-10-29 13:00:00,54.68,54.81,54.67,54.78,500977.0,45.6603,45.7688,45.6519,45.7438,500977.0
2018-10-29 13:05:00,54.78,54.81,54.72,54.81,87473.0,45.7438,45.7688,45.6937,45.7688,87473.0
2018-10-29 13:10:00,54.81,54.82,54.74,54.81,92530.0,45.7688,45.7772,45.7104,45.7688,92530.0
2018-10-29 13:15:00,54.8,54.81,54.76,54.77,106081.0,45.7605,45.7688,45.7271,45.7354,106081.0
2018-10-29 13:20:00,54.78,54.8,54.75,54.77,139404.0,45.7438,45.7605,45.7187,45.7354,139404.0
2018-10-29 13:25:00,54.77,54.77,54.68,54.71,77289.0,45.7354,45.7354,45.6603,45.6853,77289.0
2018-10-29 13:30:00,54.7,54.82,54.7,54.81,170014.0,45.677,45.7772,45.677,45.7688,170014.0
2018-10-29 13:35:00,54.81,54.82,54.77,54.8,73399.0,45.7688,45.7772,45.7354,45.7605,73399.0
2018-10-29 13:40:00,54.8,54.81,54.73,54.79,106469.0,45.7605,45.7688,45.702,45.7521,106469.0
2018-10-29 13:45:00,54.8,54.83,54.71,54.75,239517.0,45.7605,45.7855,45.6853,45.7187,239517.0
2018-10-29 13:50:00,54.74,54.82,54.72,54.77,248047.0,45.7104,45.7772,45.6937,45.7354,248047.0
2018-10-29 13:55:00,54.77,54.77,54.71,54.72,221371.0,45.7354,45.7354,45.6853,45.6937,221371.0
2018-10-29 14:00:00,54.71,54.71,54.62,54.65,367954.0,45.6853,45.6853,45.6102,45.6352,367954.0
2018-10-29 14:05:00,54.64,54.67,54.61,54.67,217473.0,45.6269,45.6519,45.6018,45.6519,217473.0
2018-10-29 14:10:00,54.66,54.67,54.5,54.56,797255.0,45.6436,45.6519,45.51,45.5601,797255.0
2018-10-29 14:15:00,54.55,54.55,54.45,54.53,449670.0,45.5517,45.5517,45.4682,45.535,449670.0
2018-10-29 14:20:00,54.53,54.56,54.49,54.54,364324.0,45.535,45.5601,45.5016,45.5434,364324.0
2018-10-29 14:25:00,54.54,54.62,54.52,54.58,545009.0,45.5434,45.6102,45.5267,45.5768,545009.0
2018-10-29 14:30:00,54.58,54.62,54.55,54.56,292042.0,45.5768,45.6102,45.5517,45.5601,292042.0
2018-10-29 14:35:00,54.55,54.64,54.54,54.56,155291.0,45.5517,45.6269,45.5434,45.5601,155291.0
2018-10-29 14:40:00,54.57,54.68,54.57,54.65,301045.0,45.5684,45.6603,45.5684,45.6352,301045.0
2018-10-29 14:45:00,54.64,54.67,54.58,54.6,221242.0,45.6269,45.6519,45.5768,45.5935,221242.0
2018-10-29 14:50:00,54.59,54.6,54.47,54.48,324858.0,45.5851,45.5935,45.4849,45.4933,324858.0
2018-10-29 14:55:00,54.47,54.54,54.45,54.54,364761.0,45.4849,45.5434,45.4682,45.5434,364761.0
2018-10-29 15:00:00,54.54,54.55,54.44,54.47,396486.0,45.5434,45.5517,45.4599,45.4849,396486.0
2018-10-29 15:05:00,54.46,54.48,54.38,54.42,340501.0,45.4766,45.4933,45.4098,45.4432,340501.0
2018-10-29 15:10:00,54.42,54.46,54.29,54.3,550702.0,45.4432,45.4766,45.3346,45.343,550702.0
2018-10-29 15:15:00,54.3,54.41,54.25,54.38,591604.0,45.343,45.4348,45.3012,45.4098,591604.0
2018-10-29 15:20:00,54.38,54.39,54.23,54.34,741100.0,45.4098,45.4181,45.2845,45.3764,741100.0
2018-10-29 15:25:00,54.33,54.38,54.29,54.33,775131.0,45.368,45.4098,45.3346,45.368,775131.0
2018-10-29 15:30:00,54.32,54.34,54.21,54.31,776676.0,45.3597,45.3764,45.2678,45.3513,776676.0
2018-10-29 15:35:00,54.31,54.31,54.17,54.23,722924.0,45.3513,45.3513,45.2344,45.2845,722924.0
2018-10-29 15:40:00,54.22,54.23,53.97,53.99,1016906.0,45.2762,45.2845,45.0674,45.0841,1016906.0
2018-10-29 15:45:00,53.99,54.39,53.94,54.29,1642363.0,45.0841,45.4181,45.0423,45.3346,1642363.0
2018-10-29 15:50:00,54.29,54.41,54.28,54.4,1432887.0,45.3346,45.4348,45.3263,45.4265,1432887.0
2018-10-29 15:55:00,54.4,54.49,54.31,54.46,1435142.0,45.4265,45.5016,45.3513,45.4766,1435142.0
2018-10-30 09:30:00,54.64,54.97,54.64,54.69,1329075.0,45.6269,45.9024,45.6269,45.6686,1329075.0
2018-10-30 09:35:00,54.69,55.05,54.69,55.02,1565542.0,45.6686,45.9692,45.6686,45.9442,1565542.0
2018-10-30 09:40:00,55.03,55.21,55.03,55.15,946509.0,45.9525,46.1029,45.9525,46.0528,946509.0
2018-10-30 09:45:00,55.15,55.15,55.03,55.1,639677.0,46.0528,46.0528,45.9525,46.011,639677.0
2018-10-30 09:50:00,55.1,55.11,54.98,55.11,494562.0,46.011,46.0193,45.9108,46.0193,494562.0
2018-10-30 09:55:00,55.11,55.24,55.11,55.23,630477.0,46.0193,46.1279,46.0193,46.1196,630477.0
2018-10-30 10:00:00,55.24,55.29,55.14,55.17,474327.0,46.1279,46.1697,46.0444,46.0695,474327.0
2018-10-30 10:05:00,55.17,55.21,55.12,55.2,482764.0,46.0695,46.1029,46.0277,46.0945,482764.0
2018-10-30 10:10:00,55.2,55.24,55.13,55.21,491527.0,46.0945,46.1279,46.0361,46.1029,491527.0
2018-10-30 10:15:00,55.22,55.37,55.19,55.24,413262.0,46.1112,46.2365,46.0862,46.1279,413262.0
2018-10-30 10:20:00,55.24,55.25,55.08,55.11,362151.0,46.1279,46.1363,45.9943,46.0193,362151.0
2018-10-30 10:25:00,55.1,55.13,55.06,55.11,279314.0,46.011,46.0361,45.9776,46.0193,279314.0
2018-10-30 10:30:00,55.12,55.14,55.08,55.13,269822.0,46.0277,46.0444,45.9943,46.0361,269822.0
2018-10-30 10:35:00,55.12,55.13,55.01,55.13,302807.0,46.0277,46.0361,45.9358,46.0361,302807.0
2018-10-30 10:40:00,55.12,55.19,55.09,55.1,319262.0,46.0277,46.0862,46.0026,46.011,319262.0
2018-10-30 10:45:00,55.09,55.12,55.07,55.08,831565.0,46.0026,46.0277,45.9859,45.9943,831565.0
2018-10-30 10:50:00,55.08,55.09,54.97,54.99,398528.0,45.9943,46.0026,45.9024,45.9191,398528.0
2018-10-30 10:55:00,54.99,55.07,54.97,55.05,249247.0,45.9191,45.9859,45.9024,45.9692,249247.0
2018-10-30 11:00:00,55.04,55.05,54.98,55.0,263301.0,45.9609,45.9692,45.9108,45.9275,263301.0
2018-10-30 11:05:00,55.0,55.1,54.99,55.1,200808.0,45.9275,46.011,45.9191,46.011,200808.0
2018-10-30 11:10:00,55.09,55.11,55.02,55.07,246327.0,46.0026,46.0193,45.9442,45.9859,246327.0
2018-10-30 11:15:00,55.07,55.07,55.01,55.06,179777.0,45.9859,45.9859,45.9358,45.9776,179777.0
2018-10-30 11:20:00,55.05,55.12,55.03,55.09,277437.0,45.9692,46.0277,45.9525,46.0026,277437.0
2018-10-30 11:25:00,55.08,55.22,55.07,55.21,263675.0,45.9943,46.1112,45.9859,46.1029,263675.0
2018-10-30 11:30:00,55.2,55.26,55.17,55.18,273756.0,46.0945,46.1446,46.0695,46.0778,273756.0
2018-10-30 11:35:00,55.18,55.27,55.17,55.23,349280.0,46.0778,46.153,46.0695,46.1196,349280.0
2018-10-30 11:40:00,55.23,55.32,55.23,55.3,299092.0,46.1196,46.1947,46.1196,46.178,299092.0
2018-10-30 11:45:00,55.31,55.31,55.25,55.28,384469.0,46.1864,46.1864,46.1363,46.1613,384469.0
2018-10-30 11:50:00,55.28,55.29,55.15,55.15,148052.0,46.1613,46.1697,46.0528,46.0528,148052.0
2018-10-30 11:55:00,55.15,55.17,55.12,55.15,195908.0,46.0528,46.0695,46.0277,46.0528,195908.0
2018-10-30 12:00:00,55.15,55.18,55.08,55.13,222765.0,46.0528,46.0778,45.9943,46.0361,222765.0
2018-10-30 12:05:00,55.12,55.2,55.09,55.1,205841.0,46.0277,46.0945,46.0026,46.011,205841.0
2018-10-30 12:10:00,55.11,55.15,55.02,55.07,463416.0,46.0193,46.0528,45.9442,45.9859,463416.0
2018-10-30 12:15:00,55.08,55.11,55.0,55.04,414157.0,45.9943,46.0193,45.9275,45.9609,414157.0
2018-10-30 12:20:00,55.04,55.06,54.99,55.03,283671.0,45.9609,45.9776,45.9191,45.9525,283671.0
2018-10-30 12:25:00,55.03,55.08,55.01,55.07,339814.0,45.9525,45.9943,45.9358,45.9859,339814.0
2018-10-30 12:30:00,55.07,55.07,54.93,54.95,178087.0,45.9859,45.9859,45.869,45.8857,178087.0
2018-10-30 12:35:00,54.95,55.05,54.95,55.04,760382.0,45.8857,45.9692,45.8857,45.9609,760382.0
2018-10-30 12:40:00,55.05,55.09,55.04,55.05,290979.0,45.9692,46.0026,45.9609,45.9692,290979.0
2018-10-30 12:45:00,55.04,55.15,55.01,55.14,166096.0,45.9609,46.0528,45.9358,46.0444,166096.0
2018-10-30 12:50:00,55.15,55.18,55.11,55.11,242695.0,46.0528,46.0778,46.0193,46.0193,242695.0
2018-10-30 12:55:00,55.12,55.13,54.99,55.01,730425.0,46.0277,46.0361,45.9191,45.9358,730425.0
2018-10-30 13:00:00,55.01,55.12,55.01,55.1,412498.0,45.9358,46.0277,45.9358,46.011,412498.0
2018-10-30 13:05:00,55.1,55.16,55.1,55.13,230209.0,46.011,46.0611,46.011,46.0361,230209.0
2018-10-30 13:10:00,55.14,55.15,55.08,55.08,236336.0,46.0444,46.0528,45.9943,45.9943,236336.0
2018-10-30 13:15:00,55.08,55.15,55.08,55.11,259614.0,45.9943,46.0528,45.9943,46.0193,259614.0
2018-10-30 13:20:00,55.1,55.18,55.1,55.14,261800.0,46.011,46.0778,46.011,46.0444,261800.0
2018-10-30 13:25:00,55.13,55.14,55.08,55.09,322544.0,46.0361,46.0444,45.9943,46.0026,322544.0
2018-10-30 13:30:00,55.08,55.11,55.02,55.08,223424.0,45.9943,46.0193,45.9442,45.9943,223424.0
2018-10-30 13:35:00,55.08,55.14,55.05,55.14,259119.0,45.9943,46.0444,45.9692,46.0444,259119.0
2018-10-30 13:40:00,55.14,55.2,55.11,55.18,188803.0,46.0444,46.0945,46.0193,46.0778,188803.0
2018-10-30 13:45:00,55.18,55.24,55.17,55.24,197355.0,46.0778,46.1279,46.0695,46.1279,197355.0
2018-10-30 13:50:00,55.23,55.26,55.2,55.22,247281.0,46.1196,46.1446,46.0945,46.1112,247281.0
2018-10-30 13:55:00,55.22,55.31,55.22,55.31,452722.0,46.1112,46.1864,46.1112,46.1864,452722.0
2018-10-30 14:00:00,55.29,55.32,55.18,55.19,188195.0,46.1697,46.1947,46.0778,46.0862,188195.0
2018-10-30 14:05:00,55.19,55.21,55.1,55.12,196092.0,46.0862,46.1029,46.011,46.0277,196092.0
2018-10-30 14:10:00,55.11,55.14,55.08,55.1,275697.0,46.0193,46.0444,45.9943,46.011,275697.0
2018-10-30 14:15:00,55.1,55.11,55.05,55.06,352717.0,46.011,46.0193,45.9692,45.9776,352717.0
2018-10-30 14:20:00,55.07,55.16,55.07,55.13,218452.0,45.9859,46.0611,45.9859,46.0361,218452.0
2018-10-30 14:25:00,55.13,55.17,55.06,55.09,322466.0,46.0361,46.0695,45.9776,46.0026,322466.0
2018-10-30 14:30:00,55.09,55.19,55.04,55.18,235541.0,46.0026,46.0862,45.9609,46.0778,235541.0
2018-10-30 14:35:00,55.17,55.18,55.09,55.12,293458.0,46.0695,46.0778,46.0026,46.0277,293458.0
2018-10-30 14:40:00,55.11,55.14,55.07,55.12,240702.0,46.0193,46.0444,45.9859,46.0277,240702.0
2018-10-30 14:45:00,55.12,55.15,55.09,55.15,330173.0,46.0277,46.0528,46.0026,46.0528,330173.0
2018-10-30 14:50:00,55.15,55.31,55.14,55.26,397492.0,46.0528,46.1864,46.0444,46.1446,397492.0
2018-10-30 14:55:00,55.27,55.37,55.24,55.32,576774.0,46.153,46.2365,46.1279,46.1947,576774.0
2018-10-30 15:00:00,55.32,55.33,55.2,55.24,539753.0,46.1947,46.2031,46.0945,46.1279,539753.0
2018-10-30 15:05:00,55.24,55.31,55.22,55.29,230442.0,46.1279,46.1864,46.1112,46.1697,230442.0
2018-10-30 15:10:00,55.28,55.39,55.26,55.34,550567.0,46.1613,46.2532,46.1446,46.2114,550567.0
2018-10-30 15:15:00,55.34,55.39,55.3,55.32,340159.0,46.2114,46.2532,46.178,46.1947,340159.0
2018-10-30 15:20:00,55.32,55.35,55.25,55.32,386007.0,46.1947,46.2198,46.1363,46.1947,386007.0
2018-10-30 15:25:00,55.32,55.43,55.3,55.4,335562.0,46.1947,46.2866,46.178,46.2615,335562.0
2018-10-30 15:30:00,55.41,55.44,55.33,55.41,451690.0,46.2699,46.2949,46.2031,46.2699,451690.0
2018-10-30 15:35:00,55.41,55.42,55.35,55.37,1420939.0,46.2699,46.2782,46.2198,46.2365,1420939.0
2018-10-30 15:40:00,55.37,55.45,55.36,55.39,450636.0,46.2365,46.3033,46.2281,46.2532,450636.0
2018-10-30 15:45:00,55.39,55.45,55.36,55.43,689984.0,46.2532,46.3033,46.2281,46.2866,689984.0
2018-10-30 15:50:00,55.44,55.57,55.43,55.56,877047.0,46.2949,46.4035,46.2866,46.3951,877047.0
2018-10-30 15:55:00,55.56,55.58,55.5,55.52,1488223.0,46.3951,46.4118,46.345,46.3617,1488223.0
2018-10-31 09:30:00,55.52,55.52,55.08,55.08,1085036.0,46.3617,46.3617,45.9943,45.9943,1085036.0
2018-10-31 09:35:00,55.08,55.1,54.91,55.0,759318.0,45.9943,46.011,45.8523,45.9275,759318.0
2018-10-31 09:40:00,54.98,55.1,54.97,55.0,484969.0,45.9108,46.011,45.9024,45.9275,484969.0
2018-10-31 09:45:00,54.99,55.03,54.88,54.94,1159330.0,45.9191,45.9525,45.8273,45.8774,1159330.0
2018-10-31 09:50:00,54.95,54.96,54.91,54.92,399616.0,45.8857,45.8941,45.8523,45.8607,399616.0
2018-10-31 09:55:00,54.92,54.92,54.81,54.85,456612.0,45.8607,45.8607,45.7688,45.8022,456612.0
2018-10-31 10:00:00,54.85,54.85,54.72,54.74,764082.0,45.8022,45.8022,45.6937,45.7104,764082.0
2018-10-31 10:05:00,54.74,54.75,54.61,54.66,736825.0,45.7104,45.7187,45.6018,45.6436,736825.0
2018-10-31 10:10:00,54.66,54.67,54.57,54.58,455677.0,45.6436,45.6519,45.5684,45.5768,455677.0
2018-10-31 10:15:00,54.59,54.65,54.57,54.64,277035.0,45.5851,45.6352,45.5684,45.6269,277035.0
2018-10-31 10:20:00,54.64,54.73,54.61,54.73,417819.0,45.6269,45.702,45.6018,45.702,417819.0
2018-10-31 10:25:00,54.73,54.73,54.68,54.7,323361.0,45.702,45.702,45.6603,45.677,323361.0
2018-10-31 10:30:00,54.7,54.74,54.68,54.72,397040.0,45.677,45.7104,45.6603,45.6937,397040.0
2018-10-31 10:35:00,54.72,54.73,54.66,54.68,319120.0,45.6937,45.702,45.6436,45.6603,319120.0
2018-10-31 10:40:00,54.68,54.8,54.68,54.77,208599.0,45.6603,45.7605,45.6603,45.7354,208599.0
2018-10-31 10:45:00,54.76,54.78,54.72,54.78,328681.0,45.7271,45.7438,45.6937,45.7438,328681.0
2018-10-31 10:50:00,54.78,54.86,54.78,54.83,432446.0,45.7438,45.8106,45.7438,45.7855,432446.0
2018-10-31 10:55:00,54.84,54.87,54.82,54.86,200196.0,45.7939,45.8189,45.7772,45.8106,200196.0
2018-10-31 11:00:00,54.86,54.87,54.78,54.84,411340.0,45.8106,45.8189,45.7438,45.7939,411340.0
2018-10-31 11:05:00,54.83,54.94,54.83,54.89,220286.0,45.7855,45.8774,45.7855,45.8356,220286.0
2018-10-31 11:10:00,54.88,54.93,54.85,54.89,210754.0,45.8273,45.869,45.8022,45.8356,210754.0
2018-10-31 11:15:00,54.88,54.9,54.84,54.88,143346.0,45.8273,45.844,45.7939,45.8273,143346.0
2018-10-31 11:20:00,54.88,54.89,54.81,54.82,171020.0,45.8273,45.8356,45.7688,45.7772,171020.0
2018-10-31 11:25:00,54.83,54.86,54.81,54.82,117887.0,45.7855,45.8106,45.7688,45.7772,117887.0
2018-10-31 11:30:00,54.81,54.87,54.81,54.84,266247.0,45.7688,45.8189,45.7688,45.7939,266247.0
2018-10-31 11:35:00,54.83,54.91,54.81,54.91,196002.0,45.7855,45.8523,45.7688,45.8523,196002.0
2018-10-31 11:40:00,54.91,54.97,54.91,54.91,201391.0,45.8523,45.9024,45.8523,45.8523,201391.0
2018-10-31 11:45:00,54.9,54.91,54.85,54.88,206098.0,45.844,45.8523,45.8022,45.8273,206098.0
2018-10-31 11:50:00,54.87,54.92,54.84,54.92,172880.0,45.8189,45.8607,45.7939,45.8607,172880.0
2018-10-31 11:55:00,54.92,54.94,54.89,54.89,315798.0,45.8607,45.8774,45.8356,45.8356,315798.0
2018-10-31 12:00:00,54.89,54.92,54.83,54.88,181514.0,45.8356,45.8607,45.7855,45.8273,181514.0
2018-10-31 12:05:00,54.87,54.9,54.85,54.89,94940.0,45.8189,45.844,45.8022,45.8356,94940.0
2018-10-31 12:10:00,54.89,54.93,54.88,54.91,243233.0,45.8356,45.869,45.8273,45.8523,243233.0
2018-10-31 12:15:00,54.92,54.92,54.84,54.87,143513.0,45.8607,45.8607,45.7939,45.8189,143513.0
2018-10-31 12:20:00,54.87,54.91,54.86,54.91,149491.0,45.8189,45.8523,45.8106,45.8523,149491.0
2018-10-31 12:25:00,54.9,54.96,54.9,54.94,262725.0,45.844,45.8941,45.844,45.8774,262725.0
2018-10-31 12:30:00,54.94,54.96,54.91,54.96,152465.0,45.8774,45.8941,45.8523,45.8941,152465.0
2018-10-31 12:35:00,54.96,55.04,54.94,55.03,139787.0,45.8941,45.9609,45.8774,45.9525,139787.0
2018-10-31 12:40:00,55.04,55.12,55.02,55.09,191121.0,45.9609,46.0277,45.9442,46.0026,191121.0
2018-10-31 12:45:00,55.09,55.17,55.09,55.13,99400.0,46.0026,46.0695,46.0026,46.0361,99400.0
2018-10-31 12:50:00,55.13,55.17,55.07,55.16,321568.0,46.0361,46.0695,45.9859,46.0611,321568.0
2018-10-31 12:55:00,55.16,55.2,55.14,55.17,251289.0,46.0611,46.0945,46.0444,46.0695,251289.0
2018-10-31 13:00:00,55.17,55.19,55.17,55.18,141214.0,46.0695,46.0862,46.0695,46.0778,141214.0
2018-10-31 13:05:00,55.19,55.19,55.16,55.18,213211.0,46.0862,46.0862,46.0611,46.0778,213211.0
2018-10-31 13:10:00,55.18,55.23,55.17,55.2,115773.0,46.0778,46.1196,46.0695,46.0945,115773.0
2018-10-31 13:15:00,55.2,55.22,55.18,55.21,151037.0,46.0945,46.1112,46.0778,46.1029,151037.0
2018-10-31 13:20:00,55.22,55.25,55.19,55.24,129973.0,46.1112,46.1363,46.0862,46.1279,129973.0
2018-10-31 13:25:00,55.24,55.25,55.21,55.21,99811.0,46.1279,46.1363,46.1029,46.1029,99811.0
2018-10-31 13:30:00,55.21,55.24,55.17,55.18,159073.0,46.1029,46.1279,46.0695,46.0778,159073.0
2018-10-31 13:35:00,55.18,55.2,55.13,55.16,165548.0,46.0778,46.0945,46.0361,46.0611,165548.0
2018-10-31 13:40:00,55.15,55.26,55.14,55.23,123069.0,46.0528,46.1446,46.0444,46.1196,123069.0
2018-10-31 13:45:00,55.23,55.27,55.21,55.26,164234.0,46.1196,46.153,46.1029,46.1446,164234.0
2018-10-31 13:50:00,55.26,55.29,55.23,55.29,124037.0,46.1446,46.1697,46.1196,46.1697,124037.0
2018-10-31 13:55:00,55.29,55.33,55.27,55.29,109286.0,46.1697,46.2031,46.153,46.1697,109286.0
2018-10-31 14:00:00,55.29,55.34,55.25,55.3,350299.0,46.1697,46.2114,46.1363,46.178,350299.0
2018-10-31 14:05:00,55.3,55.35,55.28,55.34,263417.0,46.178,46.2198,46.1613,46.2114,263417.0
2018-10-31 14:10:00,55.34,55.47,55.33,55.46,2641946.0,46.2114,46.32,46.2031,46.3116,2641946.0
2018-10-31 14:15:00,55.46,55.46,55.42,55.45,494669.0,46.3116,46.3116,46.2782,46.3033,494669.0
2018-10-31 14:20:00,55.46,55.47,55.42,55.46,211957.0,46.3116,46.32,46.2782,46.3116,211957.0
2018-10-31 14:25:00,55.45,55.45,55.41,55.43,297473.0,46.3033,46.3033,46.2699,46.2866,297473.0
2018-10-31 14:30:00,55.42,55.43,55.37,55.38,633246.0,46.2782,46.2866,46.2365,46.2448,633246.0
2018-10-31 14:35:00,55.38,55.44,55.36,55.43,227858.0,46.2448,46.2949,46.2281,46.2866,227858.0
2018-10-31 14:40:00,55.43,55.44,55.4,55.41,203849.0,46.2866,46.2949,46.2615,46.2699,203849.0
2018-10-31 14:45:00,55.41,55.42,55.35,55.36,154524.0,46.2699,46.2782,46.2198,46.2281,154524.0
2018-10-31 14:50:00,55.36,55.4,55.34,55.38,627767.0,46.2281,46.2615,46.2114,46.2448,627767.0
2018-10-31 14:55:00,55.38,55.42,55.37,55.4,113926.0,46.2448,46.2782,46.2365,46.2615,113926.0
2018-10-31 15:00:00,55.39,55.45,55.38,55.4,146168.0,46.2532,46.3033,46.2448,46.2615,146168.0
2018-10-31 15:05:00,55.4,55.42,55.35,55.36,251455.0,46.2615,46.2782,46.2198,46.2281,251455.0
2018-10-31 15:10:00,55.36,55.4,55.33,55.4,219831.0,46.2281,46.2615,46.2031,46.2615,219831.0
2018-10-31 15:15:00,55.39,55.42,55.34,55.37,252330.0,46.2532,46.2782,46.2114,46.2365,252330.0
2018-10-31 15:20:00,55.37,55.39,55.26,55.32,446014.0,46.2365,46.2532,46.1446,46.1947,446014.0
2018-10-31 15:25:00,55.32,55.32,55.22,55.29,241013.0,46.1947,46.1947,46.1112,46.1697,241013.0
2018-10-31 15:30:00,55.29,55.3,55.17,55.19,427088.0,46.1697,46.178,46.0695,46.0862,427088.0
2018-10-31 15:35:00,55.19,55.21,55.09,55.09,1239526.0,46.0862,46.1029,46.0026,46.0026,1239526.0
2018-10-31 15:40:00,55.1,55.14,55.07,55.08,806342.0,46.011,46.0444,45.9859,45.9943,806342.0
2018-10-31 15:45:00,55.08,55.14,54.94,54.98,1179699.0,45.9943,46.0444,45.8774,45.9108,1179699.0
2018-10-31 15:50:00,54.98,55.03,54.98,55.01,650307.0,45.9108,45.9525,45.9108,45.9358,650307.0
2018-10-31 15:55:00,55.0,55.12,55.0,55.04,1400511.0,45.9275,46.0277,45.9275,45.9609,1400511.0
2018-11-01 09:30:00,54.86,55.13,54.84,55.09,873965.0,45.8106,46.0361,45.7939,46.0026,873965.0
2018-11-01 09:35:00,55.09,55.21,54.99,55.2,694220.0,46.0026,46.1029,45.9191,46.0945,694220.0
2018-11-01 09:40:00,55.21,55.27,55.12,55.21,386547.0,46.1029,46.153,46.0277,46.1029,386547.0
2018-11-01 09:45:00,55.2,55.36,55.2,55.32,664871.0,46.0945,46.2281,46.0945,46.1947,664871.0
2018-11-01 09:50:00,55.33,55.41,55.26,55.41,407647.0,46.2031,46.2699,46.1446,46.2699,407647.0
2018-11-01 09:55:00,55.41,55.44,55.28,55.28,504414.0,46.2699,46.2949,46.1613,46.1613,504414.0
2018-11-01 10:00:00,55.26,55.26,55.18,55.24,628818.0,46.1446,46.1446,46.0778,46.1279,628818.0
2018-11-01 10:05:00,55.24,55.39,55.24,55.35,600596.0,46.1279,46.2532,46.1279,46.2198,600596.0
2018-11-01 10:10:00,55.35,55.47,55.33,55.42,519702.0,46.2198,46.32,46.2031,46.2782,519702.0
2018-11-01 10:15:00,55.42,55.42,55.29,55.3,392558.0,46.2782,46.2782,46.1697,46.178,392558.0
2018-11-01 10:20:00,55.31,55.41,55.28,55.39,191931.0,46.1864,46.2699,46.1613,46.2532,191931.0
2018-11-01 10:25:00,55.39,55.44,55.37,55.41,215728.0,46.2532,46.2949,46.2365,46.2699,215728.0
2018-11-01 10:30:00,55.41,55.53,55.41,55.5,225959.0,46.2699,46.3701,46.2699,46.345,225959.0
2018-11-01 10:35:00,55.48,55.5,55.4,55.4,201910.0,46.3283,46.345,46.2615,46.2615,201910.0
2018-11-01 10:40:00,55.4,55.41,55.33,55.35,231226.0,46.2615,46.2699,46.2031,46.2198,231226.0
2018-11-01 10:45:00,55.35,55.4,55.33,55.36,209035.0,46.2198,46.2615,46.2031,46.2281,209035.0
2018-11-01 10:50:00,55.36,55.41,55.34,55.38,529781.0,46.2281,46.2699,46.2114,46.2448,529781.0
2018-11-01 10:55:00,55.38,55.39,55.31,55.39,220238.0,46.2448,46.2532,46.1864,46.2532,220238.0
2018-11-01 11:00:00,55.39,55.43,55.29,55.34,174638.0,46.2532,46.2866,46.1697,46.2114,174638.0
2018-11-01 11:05:00,55.35,55.39,55.31,55.33,232450.0,46.2198,46.2532,46.1864,46.2031,232450.0
2018-11-01 11:10:00,55.34,55.41,55.31,55.39,288151.0,46.2114,46.2699,46.1864,46.2532,288151.0
2018-11-01 11:15:00,55.39,55.49,55.37,55.49,198803.0,46.2532,46.3367,46.2365,46.3367,198803.0
2018-11-01 11:20:00,55.49,55.57,55.47,55.49,397625.0,46.3367,46.4035,46.32,46.3367,397625.0
2018-11-01 11:25:00,55.48,55.52,55.47,55.48,277146.0,46.3283,46.3617,46.32,46.3283,277146.0
2018-11-01 11:30:00,55.48,55.5,55.43,55.43,260772.0,46.3283,46.345,46.2866,46.2866,260772.0
2018-11-01 11:35:00,55.44,55.44,55.37,55.39,94807.0,46.2949,46.2949,46.2365,46.2532,94807.0
2018-11-01 11:40:00,55.4,55.4,55.33,55.37,344331.0,46.2615,46.2615,46.2031,46.2365,344331.0
2018-11-01 11:45:00,55.38,55.4,55.33,55.4,106861.0,46.2448,46.2615,46.2031,46.2615,106861.0
2018-11-01 11:50:00,55.4,55.43,55.37,55.43,108843.0,46.2615,46.2866,46.2365,46.2866,108843.0
2018-11-01 11:55:00,55.43,55.5,55.43,55.49,156651.0,46.2866,46.345,46.2866,46.3367,156651.0
2018-11-01 12:00:00,55.49,55.49,55.42,55.47,179637.0,46.3367,46.3367,46.2782,46.32,179637.0
2018-11-01 12:05:00,55.47,55.51,55.45,55.5,110147.0,46.32,46.3534,46.3033,46.345,110147.0
2018-11-01 12:10:00,55.5,55.53,55.48,55.5,98234.0,46.345,46.3701,46.3283,46.345,98234.0
2018-11-01 12:15:00,55.5,55.51,55.38,55.39,193772.0,46.345,46.3534,46.2448,46.2532,193772.0
2018-11-01 12:20:00,55.39,55.41,55.34,55.34,85431.0,46.2532,46.2699,46.2114,46.2114,85431.0
2018-11-01 12:25:00,55.35,55.41,55.33,55.37,126221.0,46.2198,46.2699,46.2031,46.2365,126221.0
2018-11-01 12:30:00,55.37,55.44,55.37,55.44,78845.0,46.2365,46.2949,46.2365,46.2949,78845.0
2018-11-01 12:35:00,55.45,55.45,55.4,55.42,112571.0,46.3033,46.3033,46.2615,46.2782,112571.0
2018-11-01 12:40:00,55.42,55.45,55.4,55.41,102067.0,46.2782,46.3033,46.2615,46.2699,102067.0
2018-11-01 12:45:00,55.41,55.44,55.39,55.43,62529.0,46.2699,46.2949,46.2532,46.2866,62529.0
2018-11-01 12:50:00,55.44,55.45,55.41,55.42,136511.0,46.2949,46.3033,46.2699,46.2782,136511.0
2018-11-01 12:55:00,55.42,55.47,55.41,55.47,77430.0,46.2782,46.32,46.2699,46.32,77430.0
2018-11-01 13:00:00,55.47,55.47,55.4,55.4,88072.0,46.32,46.32,46.2615,46.2615,88072.0
2018-11-01 13:05:00,55.41,55.42,55.32,55.32,235467.0,46.2699,46.2782,46.1947,46.1947,235467.0
2018-11-01 13:10:00,55.32,55.34,55.31,55.32,123198.0,46.1947,46.2114,46.1864,46.1947,123198.0
2018-11-01 13:15:00,55.32,55.37,55.31,55.31,63373.0,46.1947,46.2365,46.1864,46.1864,63373.0
2018-11-01 13:20:00,55.32,55.32,55.24,55.26,86398.0,46.1947,46.1947,46.1279,46.1446,86398.0
2018-11-01 13:25:00,55.26,55.29,55.24,55.28,64657.0,46.1446,46.1697,46.1279,46.1613,64657.0
2018-11-01 13:30:00,55.28,55.29,55.23,55.25,55198.0,46.1613,46.1697,46.1196,46.1363,55198.0
2018-11-01 13:35:00,55.24,55.25,55.19,55.22,80283.0,46.1279,46.1363,46.0862,46.1112,80283.0
2018-11-01 13:40:00,55.22,55.24,55.19,55.24,118077.0,46.1112,46.1279,46.0862,46.1279,118077.0
2018-11-01 13:45:00,55.25,55.27,55.17,55.19,228683.0,46.1363,46.153,46.0695,46.0862,228683.0
2018-11-01 13:50:00,55.2,55.21,55.15,55.2,269010.0,46.0945,46.1029,46.0528,46.0945,269010.0
2018-11-01 13:55:00,55.2,55.22,55.17,55.19,113336.0,46.0945,46.1112,46.0695,46.0862,113336.0
2018-11-01 14:00:00,55.19,55.19,55.12,55.13,86757.0,46.0862,46.0862,46.0277,46.0361,86757.0
2018-11-01 14:05:00,55.12,55.13,55.06,55.11,139697.0,46.0277,46.0361,45.9776,46.0193,139697.0
2018-11-01 14:10:00,55.11,55.15,55.08,55.09,63960.0,46.0193,46.0528,45.9943,46.0026,63960.0
2018-11-01 14:15:00,55.09,55.12,55.06,55.08,57172.0,46.0026,46.0277,45.9776,45.9943,57172.0
2018-11-01 14:20:00,55.08,55.1,55.05,55.1,79693.0,45.9943,46.011,45.9692,46.011,79693.0
2018-11-01 14:25:00,55.1,55.11,55.06,55.09,69719.0,46.011,46.0193,45.9776,46.0026,69719.0
2018-11-01 14:30:00,55.09,55.12,55.03,55.04,86161.0,46.0026,46.0277,45.9525,45.9609,86161.0
2018-11-01 14:35:00,55.04,55.05,54.99,55.03,131395.0,45.9609,45.9692,45.9191,45.9525,131395.0
2018-11-01 14:40:00,55.02,55.04,55.0,55.02,74632.0,45.9442,45.9609,45.9275,45.9442,74632.0
2018-11-01 14:45:00,55.03,55.1,55.01,55.08,107979.0,45.9525,46.011,45.9358,45.9943,107979.0
2018-11-01 14:50:00,55.08,55.1,55.06,55.09,121274.0,45.9943,46.011,45.9776,46.0026,121274.0
2018-11-01 14:55:00,55.1,55.15,55.09,55.12,93021.0,46.011,46.0528,46.0026,46.0277,93021.0
2018-11-01 15:00:00,55.12,55.13,55.1,55.12,194335.0,46.0277,46.0361,46.011,46.0277,194335.0
2018-11-01 15:05:00,55.12,55.14,55.08,55.13,222163.0,46.0277,46.0444,45.9943,46.0361,222163.0
2018-11-01 15:10:00,55.13,55.14,55.07,55.09,181398.0,46.0361,46.0444,45.9859,46.0026,181398.0
2018-11-01 15:15:00,55.09,55.09,55.04,55.08,105381.0,46.0026,46.0026,45.9609,45.9943,105381.0
2018-11-01 15:20:00,55.07,55.09,55.03,55.09,119370.0,45.9859,46.0026,45.9525,46.0026,119370.0
2018-11-01 15:25:00,55.09,55.16,55.08,55.14,107419.0,46.0026,46.0611,45.9943,46.0444,107419.0
2018-11-01 15:30:00,55.14,55.14,55.08,55.11,213804.0,46.0444,46.0444,45.9943,46.0193,213804.0
2018-11-01 15:35:00,55.11,55.16,55.1,55.15,207039.0,46.0193,46.0611,46.011,46.0528,207039.0
2018-11-01 15:40:00,55.15,55.27,55.13,55.26,537682.0,46.0528,46.153,46.0361,46.1446,537682.0
2018-11-01 15:45:00,55.26,55.29,55.22,55.29,683998.0,46.1446,46.1697,46.1112,46.1697,683998.0
2018-11-01 15:50:00,55.28,55.3,55.22,55.22,902115.0,46.1613,46.178,46.1112,46.1112,902115.0
2018-11-01 15:55:00,55.22,55.4,55.22,55.37,2317090.0,46.1112,46.2615,46.1112,46.2365,2317090.0
2018-11-02 09:30:00,55.4,55.47,55.21,55.33,1559099.0,46.2615,46.32,46.1029,46.2031,1559099.0
2018-11-02 09:35:00,55.33,55.39,55.26,55.34,687215.0,46.2031,46.2532,46.1446,46.2114,687215.0
2018-11-02 09:40:00,55.35,55.35,55.13,55.16,967186.0,46.2198,46.2198,46.0361,46.0611,967186.0
2018-11-02 09:45:00,55.16,55.17,55.07,55.14,393879.0,46.0611,46.0695,45.9859,46.0444,393879.0
2018-11-02 09:50:00,55.14,55.21,55.09,55.09,558447.0,46.0444,46.1029,46.0026,46.0026,558447.0
2018-11-02 09:55:00,55.09,55.27,55.07,55.22,612967.0,46.0026,46.153,45.9859,46.1112,612967.0
2018-11-02 10:00:00,55.22,55.26,55.19,55.2,546606.0,46.1112,46.1446,46.0862,46.0945,546606.0
2018-11-02 10:05:00,55.19,55.26,55.19,55.23,292031.0,46.0862,46.1446,46.0862,46.1196,292031.0
2018-11-02 10:10:00,55.23,55.42,55.23,55.37,322553.0,46.1196,46.2782,46.1196,46.2365,322553.0
2018-11-02 10:15:00,55.36,55.4,55.33,55.34,244212.0,46.2281,46.2615,46.2031,46.2114,244212.0
2018-11-02 10:20:00,55.34,55.37,55.29,55.36,361611.0,46.2114,46.2365,46.1697,46.2281,361611.0
2018-11-02 10:25:00,55.36,55.37,55.26,55.27,431635.0,46.2281,46.2365,46.1446,46.153,431635.0
2018-11-02 10:30:00,55.27,55.31,55.2,55.21,285931.0,46.153,46.1864,46.0945,46.1029,285931.0
2018-11-02 10:35:00,55.2,55.24,55.17,55.17,193684.0,46.0945,46.1279,46.0695,46.0695,193684.0
2018-11-02 10:40:00,55.16,55.16,55.05,55.06,178447.0,46.0611,46.0611,45.9692,45.9776,178447.0
2018-11-02 10:45:00,55.06,55.06,54.93,54.96,575681.0,45.9776,45.9776,45.869,45.8941,575681.0
2018-11-02 10:50:00,54.96,55.0,54.94,55.0,752259.0,45.8941,45.9275,45.8774,45.9275,752259.0
2018-11-02 10:55:00,54.99,55.11,54.98,55.07,405737.0,45.9191,46.0193,45.9108,45.9859,405737.0
2018-11-02 11:00:00,55.07,55.11,55.03,55.04,280545.0,45.9859,46.0193,45.9525,45.9609,280545.0
2018-11-02 11:05:00,55.03,55.12,55.03,55.09,191596.0,45.9525,46.0277,45.9525,46.0026,191596.0
2018-11-02 11:10:00,55.09,55.13,55.02,55.03,368837.0,46.0026,46.0361,45.9442,45.9525,368837.0
2018-11-02 11:15:00,55.02,55.05,54.96,55.0,209626.0,45.9442,45.9692,45.8941,45.9275,209626.0
2018-11-02 11:20:00,55.0,55.02,54.94,55.02,268320.0,45.9275,45.9442,45.8774,45.9442,268320.0
2018-11-02 11:25:00,55.01,55.02,54.89,54.95,418586.0,45.9358,45.9442,45.8356,45.8857,418586.0
2018-11-02 11:30:00,54.94,54.96,54.89,54.9,353464.0,45.8774,45.8941,45.8356,45.844,353464.0
2018-11-02 11:35:00,54.9,54.92,54.83,54.88,136049.0,45.844,45.8607,45.7855,45.8273,136049.0
2018-11-02 11:40:00,54.88,54.9,54.81,54.85,214465.0,45.8273,45.844,45.7688,45.8022,214465.0
2018-11-02 11:45:00,54.85,54.85,54.76,54.8,139747.0,45.8022,45.8022,45.7271,45.7605,139747.0
2018-11-02 11:50:00,54.8,54.89,54.8,54.89,156208.0,45.7605,45.8356,45.7605,45.8356,156208.0
2018-11-02 11:55:00,54.88,54.91,54.83,54.88,220728.0,45.8273,45.8523,45.7855,45.8273,220728.0
2018-11-02 12:00:00,54.89,54.91,54.85,54.86,193156.0,45.8356,45.8523,45.8022,45.8106,193156.0
2018-11-02 12:05:00,54.86,54.99,54.86,54.93,259863.0,45.8106,45.9191,45.8106,45.869,259863.0
2018-11-02 12:10:00,54.93,54.94,54.88,54.93,130548.0,45.869,45.8774,45.8273,45.869,130548.0
2018-11-02 12:15:00,54.93,54.98,54.91,54.97,186059.0,45.869,45.9108,45.8523,45.9024,186059.0
2018-11-02 12:20:00,54.98,54.98,54.9,54.91,81612.0,45.9108,45.9108,45.844,45.8523,81612.0
2018-11-02 12:25:00,54.91,54.96,54.89,54.95,104350.0,45.8523,45.8941,45.8356,45.8857,104350.0
2018-11-02 12:30:00,54.95,54.96,54.78,54.79,367830.0,45.8857,45.8941,45.7438,45.7521,367830.0
2018-11-02 12:35:00,54.79,54.84,54.73,54.79,140919.0,45.7521,45.7939,45.702,45.7521,140919.0
2018-11-02 12:40:00,54.79,54.81,54.76,54.77,113165.0,45.7521,45.7688,45.7271,45.7354,113165.0
2018-11-02 12:45:00,54.77,54.79,54.73,54.75,145697.0,45.7354,45.7521,45.702,45.7187,145697.0
2018-11-02 12:50:00,54.75,54.75,54.65,54.66,113180.0,45.7187,45.7187,45.6352,45.6436,113180.0
2018-11-02 12:55:00,54.66,54.71,54.62,54.71,239286.0,45.6436,45.6853,45.6102,45.6853,239286.0
2018-11-02 13:00:00,54.7,54.73,54.69,54.7,435141.0,45.677,45.702,45.6686,45.677,435141.0
2018-11-02 13:05:00,54.7,54.78,54.67,54.77,126969.0,45.677,45.7438,45.6519,45.7354,126969.0
2018-11-02 13:10:00,54.77,54.83,54.76,54.82,218820.0,45.7354,45.7855,45.7271,45.7772,218820.0
2018-11-02 13:15:00,54.83,54.85,54.79,54.84,190269.0,45.7855,45.8022,45.7521,45.7939,190269.0
2018-11-02 13:20:00,54.83,54.87,54.81,54.84,312717.0,45.7855,45.8189,45.7688,45.7939,312717.0
2018-11-02 13:25:00,54.84,54.86,54.81,54.85,328079.0,45.7939,45.8106,45.7688,45.8022,328079.0
2018-11-02 13:30:00,54.85,54.89,54.83,54.88,103536.0,45.8022,45.8356,45.7855,45.8273,103536.0
2018-11-02 13:35:00,54.88,54.89,54.8,54.83,159060.0,45.8273,45.8356,45.7605,45.7855,159060.0
2018-11-02 13:40:00,54.82,54.93,54.79,54.92,248283.0,45.7772,45.869,45.7521,45.8607,248283.0
2018-11-02 13:45:00,54.93,54.94,54.88,54.89,79818.0,45.869,45.8774,45.8273,45.8356,79818.0
2018-11-02 13:50:00,54.89,54.91,54.85,54.89,384870.0,45.8356,45.8523,45.8022,45.8356,384870.0
2018-11-02 13:55:00,54.89,54.96,54.88,54.96,516497.0,45.8356,45.8941,45.8273,45.8941,516497.0
2018-11-02 14:00:00,54.96,54.97,54.93,54.94,202910.0,45.8941,45.9024,45.869,45.8774,202910.0
2018-11-02 14:05:00,54.93,54.93,54.87,54.89,318067.0,45.869,45.869,45.8189,45.8356,318067.0
2018-11-02 14:10:00,54.89,54.91,54.87,54.88,165691.0,45.8356,45.8523,45.8189,45.8273,165691.0
2018-11-02 14:15:00,54.89,54.89,54.84,54.87,78451.0,45.8356,45.8356,45.7939,45.8189,78451.0
2018-11-02 14:20:00,54.88,54.94,54.85,54.94,94410.0,45.8273,45.8774,45.8022,45.8774,94410.0
2018-11-02 14:25:00,54.93,55.24,54.92,55.2,653747.0,45.869,46.1279,45.8607,46.0945,653747.0
2018-11-02 14:30:00,55.21,55.21,55.03,55.08,1231752.0,46.1029,46.1029,45.9525,45.9943,1231752.0
2018-11-02 14:35:00,55.08,55.11,55.03,55.06,444103.0,45.9943,46.0193,45.9525,45.9776,444103.0
2018-11-02 14:40:00,55.06,55.12,55.03,55.05,237048.0,45.9776,46.0277,45.9525,45.9692,237048.0
2018-11-02 14:45:00,55.05,55.05,55.01,55.03,182516.0,45.9692,45.9692,45.9358,45.9525,182516.0
2018-11-02 14:50:00,55.03,55.06,54.99,55.01,94997.0,45.9525,45.9776,45.9191,45.9358,94997.0
2018-11-02 14:55:00,55.02,55.03,54.96,54.98,312399.0,45.9442,45.9525,45.8941,45.9108,312399.0
2018-11-02 15:00:00,54.98,55.02,54.88,54.94,177215.0,45.9108,45.9442,45.8273,45.8774,177215.0
2018-11-02 15:05:00,54.94,54.98,54.91,54.96,154856.0,45.8774,45.9108,45.8523,45.8941,154856.0
2018-11-02 15:10:00,54.96,55.07,54.95,55.03,282157.0,45.8941,45.9859,45.8857,45.9525,282157.0
2018-11-02 15:15:00,55.03,55.05,54.95,54.99,176159.0,45.9525,45.9692,45.8857,45.9191,176159.0
2018-11-02 15:20:00,54.99,55.05,54.98,55.05,136875.0,45.9191,45.9692,45.9108,45.9692,136875.0
2018-11-02 15:25:00,55.05,55.07,54.96,54.99,204443.0,45.9692,45.9859,45.8941,45.9191,204443.0
2018-11-02 15:30:00,54.99,55.02,54.94,54.98,122982.0,45.9191,45.9442,45.8774,45.9108,122982.0
2018-11-02 15:35:00,54.98,55.02,54.93,55.02,203250.0,45.9108,45.9442,45.869,45.9442,203250.0
2018-11-02 15:40:00,55.01,55.05,54.98,55.01,397872.0,45.9358,45.9692,45.9108,45.9358,397872.0
2018-11-02 15:45:00,55.01,55.03,54.97,55.02,316312.0,45.9358,45.9525,45.9024,45.9442,316312.0
2018-11-02 15:50:00,55.02,55.08,55.01,55.06,634059.0,45.9442,45.9943,45.9358,45.9776,634059.0
2018-11-02 15:55:00,55.06,55.17,55.06,55.16,2035143.0,45.9776,46.0695,45.9776,46.0611,2035143.0
2018-11-05 09:30:00,55.2,55.5,55.12,55.42,874756.0,46.0945,46.345,46.0277,46.2782,874756.0
2018-11-05 09:35:00,55.43,55.53,55.34,55.48,856577.0,46.2866,46.3701,46.2114,46.3283,856577.0
2018-11-05 09:40:00,55.48,55.59,55.48,55.51,702439.0,46.3283,46.4202,46.3283,46.3534,702439.0
2018-11-05 09:45:00,55.51,55.56,55.48,55.5,300196.0,46.3534,46.3951,46.3283,46.345,300196.0
2018-11-05 09:50:00,55.5,55.53,55.43,55.45,420173.0,46.345,46.3701,46.2866,46.3033,420173.0
2018-11-05 09:55:00,55.46,55.49,55.38,55.39,302013.0,46.3116,46.3367,46.2448,46.2532,302013.0
2018-11-05 10:00:00,55.38,55.44,55.35,55.42,153920.0,46.2448,46.2949,46.2198,46.2782,153920.0
2018-11-05 10:05:00,55.42,55.47,55.38,55.46,156825.0,46.2782,46.32,46.2448,46.3116,156825.0
2018-11-05 10:10:00,55.47,55.57,55.44,55.57,276182.0,46.32,46.4035,46.2949,46.4035,276182.0
2018-11-05 10:15:00,55.56,55.59,55.51,55.51,199643.0,46.3951,46.4202,46.3534,46.3534,199643.0
2018-11-05 10:20:00,55.52,55.58,55.51,55.55,176973.0,46.3617,46.4118,46.3534,46.3868,176973.0
2018-11-05 10:25:00,55.55,55.63,55.55,55.63,183841.0,46.3868,46.4536,46.3868,46.4536,183841.0
2018-11-05 10:30:00,55.63,55.72,55.62,55.66,434787.0,46.4536,46.5287,46.4452,46.4786,434787.0
2018-11-05 10:35:00,55.66,55.75,55.63,55.73,611906.0,46.4786,46.5538,46.4536,46.5371,611906.0
2018-11-05 10:40:00,55.73,55.76,55.69,55.7,375080.0,46.5371,46.5621,46.5037,46.512,375080.0
2018-11-05 10:45:00,55.69,55.69,55.61,55.61,170010.0,46.5037,46.5037,46.4369,46.4369,170010.0
2018-11-05 10:50:00,55.61,55.7,55.6,55.69,105739.0,46.4369,46.512,46.4285,46.5037,105739.0
2018-11-05 10:55:00,55.69,55.69,55.56,55.6,233435.0,46.5037,46.5037,46.3951,46.4285,233435.0
2018-11-05 11:00:00,55.59,55.62,55.57,55.61,232783.0,46.4202,46.4452,46.4035,46.4369,232783.0
2018-11-05 11:05:00,55.62,55.66,55.57,55.66,119663.0,46.4452,46.4786,46.4035,46.4786,119663.0
2018-11-05 11:10:00,55.66,55.73,55.66,55.7,158576.0,46.4786,46.5371,46.4786,46.512,158576.0
2018-11-05 11:15:00,55.7,55.78,55.7,55.77,218429.0,46.512,46.5788,46.512,46.5705,218429.0
2018-11-05 11:20:00,55.77,55.8,55.76,55.8,197389.0,46.5705,46.5955,46.5621,46.5955,197389.0
2018-11-05 11:25:00,55.8,55.83,55.77,55.81,110482.0,46.5955,46.6206,46.5705,46.6039,110482.0
2018-11-05 11:30:00,55.8,55.84,55.78,55.81,106098.0,46.5955,46.6289,46.5788,46.6039,106098.0
2018-11-05 11:35:00,55.8,55.82,55.75,55.82,79582.0,46.5955,46.6122,46.5538,46.6122,79582.0
2018-11-05 11:40:00,55.83,55.83,55.75,55.77,196392.0,46.6206,46.6206,46.5538,46.5705,196392.0
2018-11-05 11:45:00,55.77,55.84,55.76,55.81,68098.0,46.5705,46.6289,46.5621,46.6039,68098.0
2018-11-05 11:50:00,55.8,55.86,55.78,55.79,87191.0,46.5955,46.6456,46.5788,46.5872,87191.0
2018-11-05 11:55:00,55.78,55.85,55.77,55.85,79607.0,46.5788,46.6373,46.5705,46.6373,79607.0
2018-11-05 12:00:00,55.85,55.88,55.82,55.85,267406.0,46.6373,46.6623,46.6122,46.6373,267406.0
2018-11-05 12:05:00,55.85,55.9,55.84,55.88,77920.0,46.6373,46.679,46.6289,46.6623,77920.0
2018-11-05 12:10:00,55.88,55.93,55.86,55.9,119352.0,46.6623,46.7041,46.6456,46.679,119352.0
2018-11-05 12:15:00,55.9,55.95,55.88,55.91,67660.0,46.679,46.7208,46.6623,46.6874,67660.0
2018-11-05 12:20:00,55.91,55.91,55.86,55.89,117711.0,46.6874,46.6874,46.6456,46.6707,117711.0
2018-11-05 12:25:00,55.89,55.89,55.84,55.87,159302.0,46.6707,46.6707,46.6289,46.654,159302.0
2018-11-05 12:30:00,55.87,55.89,55.84,55.85,85982.0,46.654,46.6707,46.6289,46.6373,85982.0
2018-11-05 12:35:00,55.86,55.86,55.76,55.79,96584.0,46.6456,46.6456,46.5621,46.5872,96584.0
2018-11-05 12:40:00,55.78,55.79,55.72,55.73,150976.0,46.5788,46.5872,46.5287,46.5371,150976.0
2018-11-05 12:45:00,55.73,55.77,55.71,55.72,140242.0,46.5371,46.5705,46.5204,46.5287,140242.0
2018-11-05 12:50:00,55.72,55.75,55.71,55.73,118454.0,46.5287,46.5538,46.5204,46.5371,118454.0
2018-11-05 12:55:00,55.73,55.8,55.73,55.78,83345.0,46.5371,46.5955,46.5371,46.5788,83345.0
2018-11-05 13:00:00,55.77,55.79,55.73,55.74,39791.0,46.5705,46.5872,46.5371,46.5454,39791.0
2018-11-05 13:05:00,55.74,55.76,55.72,55.73,42774.0,46.5454,46.5621,46.5287,46.5371,42774.0
2018-11-05 13:10:00,55.73,55.74,55.68,55.69,56442.0,46.5371,46.5454,46.4953,46.5037,56442.0
2018-11-05 13:15:00,55.69,55.7,55.65,55.68,85432.0,46.5037,46.512,46.4703,46.4953,85432.0
2018-11-05 13:20:00,55.69,55.71,55.67,55.69,52648.0,46.5037,46.5204,46.487,46.5037,52648.0
2018-11-05 13:25:00,55.69,55.72,55.68,55.69,29924.0,46.5037,46.5287,46.4953,46.5037,29924.0
2018-11-05 13:30:00,55.69,55.77,55.69,55.76,247732.0,46.5037,46.5705,46.5037,46.5621,247732.0
2018-11-05 13:35:00,55.76,55.77,55.73,55.76,57738.0,46.5621,46.5705,46.5371,46.5621,57738.0
2018-11-05 13:40:00,55.76,55.76,55.71,55.73,40153.0,46.5621,46.5621,46.5204,46.5371,40153.0
2018-11-05 13:45:00,55.73,55.75,55.71,55.74,57877.0,46.5371,46.5538,46.5204,46.5454,57877.0
2018-11-05 13:50:00,55.74,55.76,55.72,55.73,84529.0,46.5454,46.5621,46.5287,46.5371,84529.0
2018-11-05 13:55:00,55.73,55.78,55.72,55.75,113496.0,46.5371,46.5788,46.5287,46.5538,113496.0
2018-11-05 14:00:00,55.75,55.76,55.71,55.71,122961.0,46.5538,46.5621,46.5204,46.5204,122961.0
2018-11-05 14:05:00,55.72,55.74,55.7,55.74,150501.0,46.5287,46.5454,46.512,46.5454,150501.0
2018-11-05 14:10:00,55.74,55.79,55.74,55.76,113410.0,46.5454,46.5872,46.5454,46.5621,113410.0
2018-11-05 14:15:00,55.76,55.83,55.75,55.81,194223.0,46.5621,46.6206,46.5538,46.6039,194223.0
2018-11-05 14:20:00,55.81,55.87,55.81,55.86,248862.0,46.6039,46.654,46.6039,46.6456,248862.0
2018-11-05 14:25:00,55.86,55.87,55.82,55.85,164152.0,46.6456,46.654,46.6122,46.6373,164152.0
2018-11-05 14:30:00,55.85,55.86,55.79,55.79,121813.0,46.6373,46.6456,46.5872,46.5872,121813.0
2018-11-05 14:35:00,55.79,55.81,55.76,55.78,234265.0,46.5872,46.6039,46.5621,46.5788,234265.0
2018-11-05 14:40:00,55.78,55.78,55.74,55.78,155163.0,46.5788,46.5788,46.5454,46.5788,155163.0
2018-11-05 14:45:00,55.78,55.8,55.75,55.78,101678.0,46.5788,46.5955,46.5538,46.5788,101678.0
2018-11-05 14:50:00,55.78,55.79,55.75,55.77,60155.0,46.5788,46.5872,46.5538,46.5705,60155.0
2018-11-05 14:55:00,55.77,55.78,55.75,55.78,75335.0,46.5705,46.5788,46.5538,46.5788,75335.0
2018-11-05 15:00:00,55.78,55.79,55.73,55.76,103104.0,46.5788,46.5872,46.5371,46.5621,103104.0
2018-11-05 15:05:00,55.76,55.8,55.75,55.75,86205.0,46.5621,46.5955,46.5538,46.5538,86205.0
2018-11-05 15:10:00,55.75,55.77,55.73,55.74,66620.0,46.5538,46.5705,46.5371,46.5454,66620.0
2018-11-05 15:15:00,55.73,55.74,55.7,55.72,116917.0,46.5371,46.5454,46.512,46.5287,116917.0
2018-11-05 15:20:00,55.71,55.74,55.67,55.69,172088.0,46.5204,46.5454,46.487,46.5037,172088.0
2018-11-05 15:25:00,55.69,55.72,55.64,55.72,437186.0,46.5037,46.5287,46.4619,46.5287,437186.0
2018-11-05 15:30:00,55.71,55.77,55.68,55.77,182997.0,46.5204,46.5705,46.4953,46.5705,182997.0
2018-11-05 15:35:00,55.77,55.78,55.73,55.77,401320.0,46.5705,46.5788,46.5371,46.5705,401320.0
2018-11-05 15:40:00,55.77,55.79,55.73,55.75,407126.0,46.5705,46.5872,46.5371,46.5538,407126.0
2018-11-05 15:45:00,55.75,55.77,55.7,55.74,589710.0,46.5538,46.5705,46.512,46.5454,589710.0
2018-11-05 15:50:00,55.74,55.75,55.72,55.74,680894.0,46.5454,46.5538,46.5287,46.5454,680894.0
2018-11-05 15:55:00,55.75,55.83,55.74,55.82,1277022.0,46.5538,46.6206,46.5454,46.6122,1277022.0
2018-11-06 09:30:00,55.79,55.83,55.6,55.73,489679.0,46.5872,46.6206,46.4285,46.5371,489679.0
2018-11-06 09:35:00,55.74,55.75,55.64,55.71,485726.0,46.5454,46.5538,46.4619,46.5204,485726.0
2018-11-06 09:40:00,55.7,55.8,55.67,55.79,217831.0,46.512,46.5955,46.487,46.5872,217831.0
2018-11-06 09:45:00,55.8,55.88,55.79,55.84,239941.0,46.5955,46.6623,46.5872,46.6289,239941.0
2018-11-06 09:50:00,55.85,55.87,55.82,55.87,102779.0,46.6373,46.654,46.6122,46.654,102779.0
2018-11-06 09:55:00,55.86,55.91,55.82,55.91,203568.0,46.6456,46.6874,46.6122,46.6874,203568.0
2018-11-06 10:00:00,55.92,55.93,55.88,55.89,83905.0,46.6957,46.7041,46.6623,46.6707,83905.0
2018-11-06 10:05:00,55.89,56.03,55.89,55.99,207425.0,46.6707,46.7876,46.6707,46.7542,207425.0
2018-11-06 10:10:00,55.99,56.02,55.96,55.98,174119.0,46.7542,46.7792,46.7291,46.7458,174119.0
2018-11-06 10:15:00,55.98,56.01,55.96,55.98,144955.0,46.7458,46.7709,46.7291,46.7458,144955.0
2018-11-06 10:20:00,55.99,56.04,55.98,55.99,96174.0,46.7542,46.7959,46.7458,46.7542,96174.0
2018-11-06 10:25:00,55.99,56.01,55.94,55.95,120042.0,46.7542,46.7709,46.7124,46.7208,120042.0
2018-11-06 10:30:00,55.95,56.01,55.95,55.97,164943.0,46.7208,46.7709,46.7208,46.7375,164943.0
2018-11-06 10:35:00,55.97,56.0,55.95,55.99,248362.0,46.7375,46.7625,46.7208,46.7542,248362.0
2018-11-06 10:40:00,55.99,56.03,55.97,56.01,220853.0,46.7542,46.7876,46.7375,46.7709,220853.0
2018-11-06 10:45:00,56.01,56.09,55.99,56.06,61406.0,46.7709,46.8377,46.7542,46.8126,61406.0
2018-11-06 10:50:00,56.06,56.08,56.02,56.03,165792.0,46.8126,46.8293,46.7792,46.7876,165792.0
2018-11-06 10:55:00,56.04,56.08,56.01,56.04,122185.0,46.7959,46.8293,46.7709,46.7959,122185.0
2018-11-06 11:00:00,56.04,56.1,56.03,56.06,167558.0,46.7959,46.846,46.7876,46.8126,167558.0
2018-11-06 11:05:00,56.06,56.06,55.95,55.95,196607.0,46.8126,46.8126,46.7208,46.7208,196607.0
2018-11-06 11:10:00,55.96,55.97,55.91,55.95,139963.0,46.7291,46.7375,46.6874,46.7208,139963.0
2018-11-06 11:15:00,55.95,55.98,55.91,55.95,104949.0,46.7208,46.7458,46.6874,46.7208,104949.0
2018-11-06 11:20:00,55.95,55.97,55.92,55.92,83335.0,46.7208,46.7375,46.6957,46.6957,83335.0
2018-11-06 11:25:00,55.92,56.0,55.92,55.98,75078.0,46.6957,46.7625,46.6957,46.7458,75078.0
2018-11-06 11:30:00,55.98,56.01,55.97,56.0,98170.0,46.7458,46.7709,46.7375,46.7625,98170.0
2018-11-06 11:35:00,56.0,56.0,55.97,55.97,82046.0,46.7625,46.7625,46.7375,46.7375,82046.0
2018-11-06 11:40:00,55.97,55.98,55.94,55.97,62653.0,46.7375,46.7458,46.7124,46.7375,62653.0
2018-11-06 11:45:00,55.96,56.0,55.95,55.99,48781.0,46.7291,46.7625,46.7208,46.7542,48781.0
2018-11-06 11:50:00,55.99,56.0,55.97,55.97,41289.0,46.7542,46.7625,46.7375,46.7375,41289.0
2018-11-06 11:55:00,55.97,56.0,55.96,55.97,116995.0,46.7375,46.7625,46.7291,46.7375,116995.0
2018-11-06 12:00:00,55.97,55.98,55.94,55.96,121920.0,46.7375,46.7458,46.7124,46.7291,121920.0
2018-11-06 12:05:00,55.95,55.97,55.93,55.95,111164.0,46.7208,46.7375,46.7041,46.7208,111164.0
2018-11-06 12:10:00,55.95,55.98,55.93,55.93,80792.0,46.7208,46.7458,46.7041,46.7041,80792.0
2018-11-06 12:15:00,55.94,55.96,55.91,55.92,63231.0,46.7124,46.7291,46.6874,46.6957,63231.0
2018-11-06 12:20:00,55.92,55.96,55.91,55.95,181380.0,46.6957,46.7291,46.6874,46.7208,181380.0
2018-11-06 12:25:00,55.96,55.99,55.92,55.99,85456.0,46.7291,46.7542,46.6957,46.7542,85456.0
2018-11-06 12:30:00,55.98,56.0,55.97,55.99,105213.0,46.7458,46.7625,46.7375,46.7542,105213.0
2018-11-06 12:35:00,56.0,56.03,55.96,56.03,131812.0,46.7625,46.7876,46.7291,46.7876,131812.0
2018-11-06 12:40:00,56.02,56.06,56.02,56.05,68109.0,46.7792,46.8126,46.7792,46.8043,68109.0
2018-11-06 12:45:00,56.05,56.07,56.04,56.05,46642.0,46.8043,46.821,46.7959,46.8043,46642.0
2018-11-06 12:50:00,56.05,56.07,56.02,56.03,125512.0,46.8043,46.821,46.7792,46.7876,125512.0
2018-11-06 12:55:00,56.03,56.05,56.02,56.04,60923.0,46.7876,46.8043,46.7792,46.7959,60923.0
2018-11-06 13:00:00,56.05,56.05,56.02,56.03,51844.0,46.8043,46.8043,46.7792,46.7876,51844.0
2018-11-06 13:05:00,56.03,56.06,56.0,56.05,42114.0,46.7876,46.8126,46.7625,46.8043,42114.0
2018-11-06 13:10:00,56.05,56.06,56.02,56.02,113825.0,46.8043,46.8126,46.7792,46.7792,113825.0
2018-11-06 13:15:00,56.03,56.05,55.97,55.97,39608.0,46.7876,46.8043,46.7375,46.7375,39608.0
2018-11-06 13:20:00,55.98,55.98,55.93,55.96,73378.0,46.7458,46.7458,46.7041,46.7291,73378.0
2018-11-06 13:25:00,55.96,56.0,55.95,56.0,73107.0,46.7291,46.7625,46.7208,46.7625,73107.0
2018-11-06 13:30:00,55.99,56.0,55.95,55.96,102315.0,46.7542,46.7625,46.7208,46.7291,102315.0
2018-11-06 13:35:00,55.96,56.01,55.96,55.98,296549.0,46.7291,46.7709,46.7291,46.7458,296549.0
2018-11-06 13:40:00,55.97,55.98,55.94,55.97,53517.0,46.7375,46.7458,46.7124,46.7375,53517.0
2018-11-06 13:45:00,55.97,55.99,55.95,55.96,38613.0,46.7375,46.7542,46.7208,46.7291,38613.0
2018-11-06 13:50:00,55.96,56.0,55.96,55.99,78657.0,46.7291,46.7625,46.7291,46.7542,78657.0
2018-11-06 13:55:00,55.99,56.02,55.98,56.02,134766.0,46.7542,46.7792,46.7458,46.7792,134766.0
2018-11-06 14:00:00,56.02,56.03,55.93,55.94,110655.0,46.7792,46.7876,46.7041,46.7124,110655.0
2018-11-06 14:05:00,55.95,55.97,55.95,55.97,76801.0,46.7208,46.7375,46.7208,46.7375,76801.0
2018-11-06 14:10:00,55.97,55.97,55.93,55.95,35146.0,46.7375,46.7375,46.7041,46.7208,35146.0
2018-11-06 14:15:00,55.96,55.96,55.94,55.95,109126.0,46.7291,46.7291,46.7124,46.7208,109126.0
2018-11-06 14:20:00,55.95,55.98,55.93,55.96,192059.0,46.7208,46.7458,46.7041,46.7291,192059.0
2018-11-06 14:25:00,55.96,55.97,55.87,55.88,134200.0,46.7291,46.7375,46.654,46.6623,134200.0
2018-11-06 14:30:00,55.87,55.87,55.83,55.87,204012.0,46.654,46.654,46.6206,46.654,204012.0
2018-11-06 14:35:00,55.87,55.92,55.86,55.88,175998.0,46.654,46.6957,46.6456,46.6623,175998.0
2018-11-06 14:40:00,55.89,55.92,55.88,55.9,71556.0,46.6707,46.6957,46.6623,46.679,71556.0
2018-11-06 14:45:00,55.9,55.93,55.89,55.91,47682.0,46.679,46.7041,46.6707,46.6874,47682.0
2018-11-06 14:50:00,55.91,55.91,55.87,55.87,55437.0,46.6874,46.6874,46.654,46.654,55437.0
2018-11-06 14:55:00,55.88,55.9,55.86,55.89,52808.0,46.6623,46.679,46.6456,46.6707,52808.0
2018-11-06 15:00:00,55.89,55.9,55.86,55.88,114503.0,46.6707,46.679,46.6456,46.6623,114503.0
2018-11-06 15:05:00,55.89,55.93,55.89,55.92,59196.0,46.6707,46.7041,46.6707,46.6957,59196.0
2018-11-06 15:10:00,55.91,55.95,55.91,55.95,61082.0,46.6874,46.7208,46.6874,46.7208,61082.0
2018-11-06 15:15:00,55.94,55.95,55.91,55.92,53747.0,46.7124,46.7208,46.6874,46.6957,53747.0
2018-11-06 15:20:00,55.92,55.97,55.9,55.95,165993.0,46.6957,46.7375,46.679,46.7208,165993.0
2018-11-06 15:25:00,55.95,55.95,55.89,55.89,97769.0,46.7208,46.7208,46.6707,46.6707,97769.0
2018-11-06 15:30:00,55.89,55.91,55.88,55.88,73541.0,46.6707,46.6874,46.6623,46.6623,73541.0
2018-11-06 15:35:00,55.89,55.92,55.87,55.89,167229.0,46.6707,46.6957,46.654,46.6707,167229.0
2018-11-06 15:40:00,55.9,55.9,55.87,55.87,307159.0,46.679,46.679,46.654,46.654,307159.0
2018-11-06 15:45:00,55.87,55.93,55.85,55.92,462614.0,46.654,46.7041,46.6373,46.6957,462614.0
2018-11-06 15:50:00,55.91,56.04,55.91,56.02,681401.0,46.6874,46.7959,46.6874,46.7792,681401.0
2018-11-06 15:55:00,56.02,56.16,56.01,56.13,2224376.0,46.7792,46.8961,46.7709,46.8711,2224376.0
2018-11-07 09:30:00,56.38,56.45,56.22,56.27,889229.0,47.0799,47.1383,46.9462,46.988,889229.0
2018-11-07 09:35:00,56.28,56.41,56.26,56.29,448177.0,46.9964,47.1049,46.9797,47.0047,448177.0
2018-11-07 09:40:00,56.3,56.31,56.2,56.24,423044.0,47.0131,47.0214,46.9295,46.963,423044.0
2018-11-07 09:45:00,56.25,56.35,56.24,56.3,225568.0,46.9713,47.0548,46.963,47.0131,225568.0
2018-11-07 09:50:00,56.3,56.33,56.18,56.2,601271.0,47.0131,47.0381,46.9128,46.9295,601271.0
2018-11-07 09:55:00,56.2,56.25,56.15,56.16,172040.0,46.9295,46.9713,46.8878,46.8961,172040.0
2018-11-07 10:00:00,56.17,56.2,56.02,56.02,234545.0,46.9045,46.9295,46.7792,46.7792,234545.0
2018-11-07 10:05:00,56.03,56.04,55.87,55.91,253135.0,46.7876,46.7959,46.654,46.6874,253135.0
2018-11-07 10:10:00,55.9,56.0,55.89,55.99,373555.0,46.679,46.7625,46.6707,46.7542,373555.0
2018-11-07 10:15:00,55.98,56.04,55.96,56.0,158482.0,46.7458,46.7959,46.7291,46.7625,158482.0
2018-11-07 10:20:00,56.01,56.08,55.98,56.07,382883.0,46.7709,46.8293,46.7458,46.821,382883.0
2018-11-07 10:25:00,56.08,56.09,56.01,56.05,203623.0,46.8293,46.8377,46.7709,46.8043,203623.0
2018-11-07 10:30:00,56.05,56.09,56.02,56.07,298714.0,46.8043,46.8377,46.7792,46.821,298714.0
2018-11-07 10:35:00,56.07,56.08,56.02,56.05,302836.0,46.821,46.8293,46.7792,46.8043,302836.0
2018-11-07 10:40:00,56.05,56.15,56.05,56.15,206145.0,46.8043,46.8878,46.8043,46.8878,206145.0
2018-11-07 10:45:00,56.16,56.17,56.09,56.11,260054.0,46.8961,46.9045,46.8377,46.8544,260054.0
2018-11-07 10:50:00,56.11,56.13,56.08,56.09,471741.0,46.8544,46.8711,46.8293,46.8377,471741.0
2018-11-07 10:55:00,56.09,56.15,56.07,56.13,193093.0,46.8377,46.8878,46.821,46.8711,193093.0
2018-11-07 11:00:00,56.14,56.21,56.14,56.2,235694.0,46.8794,46.9379,46.8794,46.9295,235694.0
2018-11-07 11:05:00,56.2,56.31,56.2,56.27,172158.0,46.9295,47.0214,46.9295,46.988,172158.0
2018-11-07 11:10:00,56.27,56.31,56.25,56.3,180665.0,46.988,47.0214,46.9713,47.0131,180665.0
2018-11-07 11:15:00,56.3,56.31,56.24,56.25,157371.0,47.0131,47.0214,46.963,46.9713,157371.0
2018-11-07 11:20:00,56.24,56.24,56.16,56.17,240649.0,46.963,46.963,46.8961,46.9045,240649.0
2018-11-07 11:25:00,56.16,56.18,56.11,56.15,132715.0,46.8961,46.9128,46.8544,46.8878,132715.0
2018-11-07 11:30:00,56.16,56.21,56.15,56.21,61373.0,46.8961,46.9379,46.8878,46.9379,61373.0
2018-11-07 11:35:00,56.22,56.23,56.16,56.22,139201.0,46.9462,46.9546,46.8961,46.9462,139201.0
2018-11-07 11:40:00,56.22,56.22,56.17,56.18,86492.0,46.9462,46.9462,46.9045,46.9128,86492.0
2018-11-07 11:45:00,56.19,56.22,56.18,56.21,90186.0,46.9212,46.9462,46.9128,46.9379,90186.0
2018-11-07 11:50:00,56.21,56.3,56.2,56.3,156161.0,46.9379,47.0131,46.9295,47.0131,156161.0
2018-11-07 11:55:00,56.31,56.31,56.26,56.3,130150.0,47.0214,47.0214,46.9797,47.0131,130150.0
2018-11-07 12:00:00,56.3,56.34,56.29,56.34,126802.0,47.0131,47.0465,47.0047,47.0465,126802.0
2018-11-07 12:05:00,56.34,56.37,56.31,56.33,222966.0,47.0465,47.0715,47.0214,47.0381,222966.0
2018-11-07 12:10:00,56.33,56.35,56.32,56.32,186810.0,47.0381,47.0548,47.0298,47.0298,186810.0
2018-11-07 12:15:00,56.32,56.35,56.31,56.34,99228.0,47.0298,47.0548,47.0214,47.0465,99228.0
2018-11-07 12:20:00,56.33,56.35,56.3,56.3,175598.0,47.0381,47.0548,47.0131,47.0131,175598.0
2018-11-07 12:25:00,56.31,56.31,56.27,56.27,40258.0,47.0214,47.0214,46.988,46.988,40258.0
2018-11-07 12:30:00,56.26,56.28,56.23,56.23,68946.0,46.9797,46.9964,46.9546,46.9546,68946.0
2018-11-07 12:35:00,56.23,56.28,56.23,56.25,92929.0,46.9546,46.9964,46.9546,46.9713,92929.0
2018-11-07 12:40:00,56.25,56.26,56.24,56.25,68132.0,46.9713,46.9797,46.963,46.9713,68132.0
2018-11-07 12:45:00,56.25,56.3,56.24,56.27,66834.0,46.9713,47.0131,46.963,46.988,66834.0
2018-11-07 12:50:00,56.27,56.31,56.27,56.27,33317.0,46.988,47.0214,46.988,46.988,33317.0
2018-11-07 12:55:00,56.28,56.29,56.24,56.29,43527.0,46.9964,47.0047,46.963,47.0047,43527.0
2018-11-07 13:00:00,56.29,56.29,56.24,56.25,73190.0,47.0047,47.0047,46.963,46.9713,73190.0
2018-11-07 13:05:00,56.25,56.3,56.25,56.28,54792.0,46.9713,47.0131,46.9713,46.9964,54792.0
2018-11-07 13:10:00,56.29,56.32,56.29,56.29,33582.0,47.0047,47.0298,47.0047,47.0047,33582.0
2018-11-07 13:15:00,56.29,56.29,56.25,56.26,33365.0,47.0047,47.0047,46.9713,46.9797,33365.0
2018-11-07 13:20:00,56.26,56.3,56.26,56.29,43349.0,46.9797,47.0131,46.9797,47.0047,43349.0
2018-11-07 13:25:00,56.29,56.3,56.27,56.29,47819.0,47.0047,47.0131,46.988,47.0047,47819.0
2018-11-07 13:30:00,56.29,56.31,56.26,56.28,35686.0,47.0047,47.0214,46.9797,46.9964,35686.0
2018-11-07 13:35:00,56.29,56.3,56.26,56.26,115723.0,47.0047,47.0131,46.9797,46.9797,115723.0
2018-11-07 13:40:00,56.26,56.28,56.25,56.27,42826.0,46.9797,46.9964,46.9713,46.988,42826.0
2018-11-07 13:45:00,56.27,56.29,56.24,56.24,95089.0,46.988,47.0047,46.963,46.963,95089.0
2018-11-07 13:50:00,56.25,56.27,56.24,56.25,105272.0,46.9713,46.988,46.963,46.9713,105272.0
2018-11-07 13:55:00,56.24,56.27,56.23,56.26,138265.0,46.963,46.988,46.9546,46.9797,138265.0
2018-11-07 14:00:00,56.26,56.31,56.25,56.3,79582.0,46.9797,47.0214,46.9713,47.0131,79582.0
2018-11-07 14:05:00,56.3,56.37,56.29,56.36,99796.0,47.0131,47.0715,47.0047,47.0632,99796.0
2018-11-07 14:10:00,56.36,56.39,56.35,56.35,81377.0,47.0632,47.0882,47.0548,47.0548,81377.0
2018-11-07 14:15:00,56.36,56.37,56.34,56.37,41781.0,47.0632,47.0715,47.0465,47.0715,41781.0
2018-11-07 14:20:00,56.36,56.41,56.36,56.37,114634.0,47.0632,47.1049,47.0632,47.0715,114634.0
2018-11-07 14:25:00,56.37,56.39,56.35,56.36,37658.0,47.0715,47.0882,47.0548,47.0632,37658.0
2018-11-07 14:30:00,56.35,56.39,56.35,56.36,58290.0,47.0548,47.0882,47.0548,47.0632,58290.0
2018-11-07 14:35:00,56.37,56.41,56.36,56.39,65011.0,47.0715,47.1049,47.0632,47.0882,65011.0
2018-11-07 14:40:00,56.39,56.4,56.34,56.34,188588.0,47.0882,47.0966,47.0465,47.0465,188588.0
2018-11-07 14:45:00,56.35,56.35,56.27,56.29,81687.0,47.0548,47.0548,46.988,47.0047,81687.0
2018-11-07 14:50:00,56.29,56.31,56.27,56.29,173502.0,47.0047,47.0214,46.988,47.0047,173502.0
2018-11-07 14:55:00,56.29,56.36,56.28,56.36,179132.0,47.0047,47.0632,46.9964,47.0632,179132.0
2018-11-07 15:00:00,56.36,56.37,56.31,56.32,184952.0,47.0632,47.0715,47.0214,47.0298,184952.0
2018-11-07 15:05:00,56.33,56.36,56.31,56.35,92917.0,47.0381,47.0632,47.0214,47.0548,92917.0
2018-11-07 15:10:00,56.35,56.43,56.34,56.42,84857.0,47.0548,47.1216,47.0465,47.1133,84857.0
2018-11-07 15:15:00,56.43,56.43,56.38,56.4,52461.0,47.1216,47.1216,47.0799,47.0966,52461.0
2018-11-07 15:20:00,56.4,56.41,56.37,56.39,133727.0,47.0966,47.1049,47.0715,47.0882,133727.0
2018-11-07 15:25:00,56.39,56.43,56.37,56.43,133190.0,47.0882,47.1216,47.0715,47.1216,133190.0
2018-11-07 15:30:00,56.43,56.45,56.4,56.44,145619.0,47.1216,47.1383,47.0966,47.13,145619.0
2018-11-07 15:35:00,56.44,56.46,56.38,56.38,169861.0,47.13,47.1467,47.0799,47.0799,169861.0
2018-11-07 15:40:00,56.39,56.41,56.37,56.38,133891.0,47.0882,47.1049,47.0715,47.0799,133891.0
2018-11-07 15:45:00,56.39,56.43,56.37,56.42,386170.0,47.0882,47.1216,47.0715,47.1133,386170.0
2018-11-07 15:50:00,56.42,56.47,56.41,56.45,453573.0,47.1133,47.155,47.1049,47.1383,453573.0
2018-11-07 15:55:00,56.45,56.48,56.44,56.44,1042106.0,47.1383,47.1634,47.13,47.13,1042106.0
2018-11-08 09:30:00,56.18,56.39,56.17,56.36,516719.0,46.9128,47.0882,46.9045,47.0632,516719.0
2018-11-08 09:35:00,56.36,56.52,56.33,56.38,514112.0,47.0632,47.1968,47.0381,47.0799,514112.0
2018-11-08 09:40:00,56.37,56.46,56.37,56.42,442710.0,47.0715,47.1467,47.0715,47.1133,442710.0
2018-11-08 09:45:00,56.41,56.42,56.33,56.35,378080.0,47.1049,47.1133,47.0381,47.0548,378080.0
2018-11-08 09:50:00,56.34,56.35,56.29,56.31,134961.0,47.0465,47.0548,47.0047,47.0214,134961.0
2018-11-08 09:55:00,56.31,56.37,56.27,56.35,156647.0,47.0214,47.0715,46.988,47.0548,156647.0
2018-11-08 10:00:00,56.34,56.34,56.27,56.29,122183.0,47.0465,47.0465,46.988,47.0047,122183.0
2018-11-08 10:05:00,56.29,56.38,56.29,56.37,127025.0,47.0047,47.0799,47.0047,47.0715,127025.0
2018-11-08 10:10:00,56.38,56.38,56.27,56.29,148570.0,47.0799,47.0799,46.988,47.0047,148570.0
2018-11-08 10:15:00,56.29,56.35,56.29,56.31,122698.0,47.0047,47.0548,47.0047,47.0214,122698.0
2018-11-08 10:20:00,56.31,56.32,56.22,56.25,88948.0,47.0214,47.0298,46.9462,46.9713,88948.0
2018-11-08 10:25:00,56.24,56.27,56.22,56.24,144254.0,46.963,46.988,46.9462,46.963,144254.0
2018-11-08 10:30:00,56.24,56.27,56.23,56.27,153475.0,46.963,46.988,46.9546,46.988,153475.0
2018-11-08 10:35:00,56.27,56.31,56.25,56.3,73006.0,46.988,47.0214,46.9713,47.0131,73006.0
2018-11-08 10:40:00,56.29,56.36,56.28,56.35,66380.0,47.0047,47.0632,46.9964,47.0548,66380.0
2018-11-08 10:45:00,56.35,56.39,56.33,56.38,247088.0,47.0548,47.0882,47.0381,47.0799,247088.0
2018-11-08 10:50:00,56.38,56.41,56.34,56.41,298262.0,47.0799,47.1049,47.0465,47.1049,298262.0
2018-11-08 10:55:00,56.4,56.47,56.4,56.43,103580.0,47.0966,47.155,47.0966,47.1216,103580.0
2018-11-08 11:00:00,56.43,56.43,56.39,56.42,89495.0,47.1216,47.1216,47.0882,47.1133,89495.0
2018-11-08 11:05:00,56.42,56.51,56.42,56.5,49415.0,47.1133,47.1884,47.1133,47.1801,49415.0
2018-11-08 11:10:00,56.5,56.56,56.49,56.53,212783.0,47.1801,47.2302,47.1717,47.2051,212783.0
2018-11-08 11:15:00,56.53,56.55,56.52,56.55,66365.0,47.2051,47.2218,47.1968,47.2218,66365.0
2018-11-08 11:20:00,56.55,56.58,56.5,56.51,58419.0,47.2218,47.2469,47.1801,47.1884,58419.0
2018-11-08 11:25:00,56.51,56.52,56.4,56.44,135610.0,47.1884,47.1968,47.0966,47.13,135610.0
2018-11-08 11:30:00,56.44,56.51,56.44,56.48,163594.0,47.13,47.1884,47.13,47.1634,163594.0
2018-11-08 11:35:00,56.48,56.48,56.43,56.45,169823.0,47.1634,47.1634,47.1216,47.1383,169823.0
2018-11-08 11:40:00,56.45,56.47,56.43,56.45,129111.0,47.1383,47.155,47.1216,47.1383,129111.0
2018-11-08 11:45:00,56.45,56.49,56.44,56.47,30007.0,47.1383,47.1717,47.13,47.155,30007.0
2018-11-08 11:50:00,56.47,56.49,56.42,56.43,154201.0,47.155,47.1717,47.1133,47.1216,154201.0
2018-11-08 11:55:00,56.43,56.47,56.42,56.46,46117.0,47.1216,47.155,47.1133,47.1467,46117.0
2018-11-08 12:00:00,56.47,56.52,56.47,56.51,99393.0,47.155,47.1968,47.155,47.1884,99393.0
2018-11-08 12:05:00,56.51,56.53,56.5,56.51,32974.0,47.1884,47.2051,47.1801,47.1884,32974.0
2018-11-08 12:10:00,56.51,56.53,56.48,56.52,32913.0,47.1884,47.2051,47.1634,47.1968,32913.0
2018-11-08 12:15:00,56.52,56.52,56.5,56.51,28612.0,47.1968,47.1968,47.1801,47.1884,28612.0
2018-11-08 12:20:00,56.51,56.51,56.47,56.47,20237.0,47.1884,47.1884,47.155,47.155,20237.0
2018-11-08 12:25:00,56.48,56.51,56.47,56.49,36379.0,47.1634,47.1884,47.155,47.1717,36379.0
2018-11-08 12:30:00,56.49,56.54,56.48,56.51,80136.0,47.1717,47.2135,47.1634,47.1884,80136.0
2018-11-08 12:35:00,56.51,56.54,56.5,56.51,53828.0,47.1884,47.2135,47.1801,47.1884,53828.0
2018-11-08 12:40:00,56.51,56.52,56.49,56.49,38013.0,47.1884,47.1968,47.1717,47.1717,38013.0
2018-11-08 12:45:00,56.49,56.5,56.46,56.49,33420.0,47.1717,47.1801,47.1467,47.1717,33420.0
2018-11-08 12:50:00,56.49,56.5,56.45,56.45,59129.0,47.1717,47.1801,47.1383,47.1383,59129.0
2018-11-08 12:55:00,56.45,56.47,56.43,56.44,52909.0,47.1383,47.155,47.1216,47.13,52909.0
2018-11-08 13:00:00,56.43,56.45,56.4,56.4,139823.0,47.1216,47.1383,47.0966,47.0966,139823.0
2018-11-08 13:05:00,56.41,56.41,56.39,56.41,71462.0,47.1049,47.1049,47.0882,47.1049,71462.0
2018-11-08 13:10:00,56.41,56.43,56.41,56.42,25629.0,47.1049,47.1216,47.1049,47.1133,25629.0
2018-11-08 13:15:00,56.43,56.43,56.4,56.41,38109.0,47.1216,47.1216,47.0966,47.1049,38109.0
2018-11-08 13:20:00,56.41,56.41,56.38,56.41,60344.0,47.1049,47.1049,47.0799,47.1049,60344.0
2018-11-08 13:25:00,56.4,56.41,56.36,56.37,32339.0,47.0966,47.1049,47.0632,47.0715,32339.0
2018-11-08 13:30:00,56.36,56.38,56.35,56.36,97248.0,47.0632,47.0799,47.0548,47.0632,97248.0
2018-11-08 13:35:00,56.36,56.37,56.35,56.35,27131.0,47.0632,47.0715,47.0548,47.0548,27131.0
2018-11-08 13:40:00,56.35,56.36,56.32,56.35,33742.0,47.0548,47.0632,47.0298,47.0548,33742.0
2018-11-08 13:45:00,56.36,56.36,56.33,56.34,18653.0,47.0632,47.0632,47.0381,47.0465,18653.0
2018-11-08 13:50:00,56.34,56.34,56.32,56.34,32818.0,47.0465,47.0465,47.0298,47.0465,32818.0
2018-11-08 13:55:00,56.33,56.38,56.33,56.38,60717.0,47.0381,47.0799,47.0381,47.0799,60717.0
2018-11-08 14:00:00,56.37,56.4,56.34,56.36,133670.0,47.0715,47.0966,47.0465,47.0632,133670.0
2018-11-08 14:05:00,56.37,56.46,56.37,56.45,83482.0,47.0715,47.1467,47.0715,47.1383,83482.0
2018-11-08 14:10:00,56.46,56.47,56.44,56.44,55586.0,47.1467,47.155,47.13,47.13,55586.0
2018-11-08 14:15:00,56.44,56.46,56.38,56.39,256452.0,47.13,47.1467,47.0799,47.0882,256452.0
2018-11-08 14:20:00,56.39,56.42,56.38,56.4,74094.0,47.0882,47.1133,47.0799,47.0966,74094.0
2018-11-08 14:25:00,56.39,56.4,56.32,56.33,80611.0,47.0882,47.0966,47.0298,47.0381,80611.0
2018-11-08 14:30:00,56.34,56.35,56.3,56.33,431375.0,47.0465,47.0548,47.0131,47.0381,431375.0
2018-11-08 14:35:00,56.33,56.36,56.31,56.31,103187.0,47.0381,47.0632,47.0214,47.0214,103187.0
2018-11-08 14:40:00,56.31,56.32,56.27,56.32,291047.0,47.0214,47.0298,46.988,47.0298,291047.0
2018-11-08 14:45:00,56.31,56.37,56.3,56.36,71571.0,47.0214,47.0715,47.0131,47.0632,71571.0
2018-11-08 14:50:00,56.36,56.37,56.33,56.34,178849.0,47.0632,47.0715,47.0381,47.0465,178849.0
2018-11-08 14:55:00,56.34,56.4,56.34,56.36,54836.0,47.0465,47.0966,47.0465,47.0632,54836.0
2018-11-08 15:00:00,56.36,56.36,56.3,56.34,257713.0,47.0632,47.0632,47.0131,47.0465,257713.0
2018-11-08 15:05:00,56.34,56.4,56.33,56.37,112414.0,47.0465,47.0966,47.0381,47.0715,112414.0
2018-11-08 15:10:00,56.36,56.39,56.34,56.38,50991.0,47.0632,47.0882,47.0465,47.0799,50991.0
2018-11-08 15:15:00,56.38,56.4,56.36,56.39,96666.0,47.0799,47.0966,47.0632,47.0882,96666.0
2018-11-08 15:20:00,56.39,56.42,56.39,56.42,161975.0,47.0882,47.1133,47.0882,47.1133,161975.0
2018-11-08 15:25:00,56.42,56.43,56.36,56.36,160343.0,47.1133,47.1216,47.0632,47.0632,160343.0
2018-11-08 15:30:00,56.36,56.39,56.35,56.39,131547.0,47.0632,47.0882,47.0548,47.0882,131547.0
2018-11-08 15:35:00,56.39,56.4,56.34,56.37,195380.0,47.0882,47.0966,47.0465,47.0715,195380.0
2018-11-08 15:40:00,56.37,56.4,56.35,56.39,55187.0,47.0715,47.0966,47.0548,47.0882,55187.0
2018-11-08 15:45:00,56.38,56.44,56.36,56.42,250173.0,47.0799,47.13,47.0632,47.1133,250173.0
2018-11-08 15:50:00,56.42,56.46,56.41,56.43,330175.0,47.1133,47.1467,47.1049,47.1216,330175.0
2018-11-08 15:55:00,56.43,56.49,56.41,56.49,1476016.0,47.1216,47.1717,47.1049,47.1717,1476016.0
2018-11-09 09:30:00,56.47,56.7,56.47,56.61,656747.0,47.155,47.3471,47.155,47.2719,656747.0
2018-11-09 09:35:00,56.61,56.78,56.59,56.73,370017.0,47.2719,47.4139,47.2552,47.3721,370017.0
2018-11-09 09:40:00,56.73,56.78,56.7,56.74,239983.0,47.3721,47.4139,47.3471,47.3805,239983.0
2018-11-09 09:45:00,56.73,56.8,56.72,56.73,400326.0,47.3721,47.4306,47.3638,47.3721,400326.0
2018-11-09 09:50:00,56.73,56.73,56.63,56.69,261583.0,47.3721,47.3721,47.2886,47.3387,261583.0
2018-11-09 09:55:00,56.7,56.72,56.62,56.67,283706.0,47.3471,47.3638,47.2803,47.322,283706.0
2018-11-09 10:00:00,56.67,56.69,56.66,56.69,297551.0,47.322,47.3387,47.3137,47.3387,297551.0
2018-11-09 10:05:00,56.69,56.75,56.66,56.75,229849.0,47.3387,47.3888,47.3137,47.3888,229849.0
2018-11-09 10:10:00,56.75,56.77,56.66,56.66,235267.0,47.3888,47.4055,47.3137,47.3137,235267.0
2018-11-09 10:15:00,56.67,56.67,56.62,56.67,196969.0,47.322,47.322,47.2803,47.322,196969.0
2018-11-09 10:20:00,56.67,56.73,56.66,56.73,59440.0,47.322,47.3721,47.3137,47.3721,59440.0
2018-11-09 10:25:00,56.73,56.8,56.7,56.73,102957.0,47.3721,47.4306,47.3471,47.3721,102957.0
2018-11-09 10:30:00,56.72,56.77,56.71,56.76,85904.0,47.3638,47.4055,47.3554,47.3972,85904.0
2018-11-09 10:35:00,56.76,56.79,56.72,56.73,112146.0,47.3972,47.4222,47.3638,47.3721,112146.0
2018-11-09 10:40:00,56.72,56.76,56.68,56.75,81878.0,47.3638,47.3972,47.3304,47.3888,81878.0
2018-11-09 10:45:00,56.75,56.76,56.69,56.7,385456.0,47.3888,47.3972,47.3387,47.3471,385456.0
2018-11-09 10:50:00,56.69,56.7,56.64,56.69,135583.0,47.3387,47.3471,47.297,47.3387,135583.0
2018-11-09 10:55:00,56.69,56.78,56.68,56.78,201822.0,47.3387,47.4139,47.3304,47.4139,201822.0
2018-11-09 11:00:00,56.78,56.84,56.78,56.81,133822.0,47.4139,47.464,47.4139,47.4389,133822.0
2018-11-09 11:05:00,56.81,56.83,56.77,56.82,199628.0,47.4389,47.4556,47.4055,47.4473,199628.0
2018-11-09 11:10:00,56.82,56.85,56.8,56.84,83071.0,47.4473,47.4723,47.4306,47.464,83071.0
2018-11-09 11:15:00,56.84,56.9,56.82,56.83,530377.0,47.464,47.5141,47.4473,47.4556,530377.0
2018-11-09 11:20:00,56.84,56.88,56.83,56.85,153059.0,47.464,47.4974,47.4556,47.4723,153059.0
2018-11-09 11:25:00,56.85,56.87,56.79,56.8,225099.0,47.4723,47.489,47.4222,47.4306,225099.0
2018-11-09 11:30:00,56.8,56.82,56.77,56.78,167145.0,47.4306,47.4473,47.4055,47.4139,167145.0
2018-11-09 11:35:00,56.79,56.85,56.78,56.83,139492.0,47.4222,47.4723,47.4139,47.4556,139492.0
2018-11-09 11:40:00,56.83,56.84,56.77,56.81,187379.0,47.4556,47.464,47.4055,47.4389,187379.0
2018-11-09 11:45:00,56.81,56.82,56.7,56.71,450018.0,47.4389,47.4473,47.3471,47.3554,450018.0
2018-11-09 11:50:00,56.71,56.74,56.69,56.7,508042.0,47.3554,47.3805,47.3387,47.3471,508042.0
2018-11-09 11:55:00,56.71,56.71,56.62,56.64,333839.0,47.3554,47.3554,47.2803,47.297,333839.0
2018-11-09 12:00:00,56.65,56.72,56.64,56.69,156458.0,47.3053,47.3638,47.297,47.3387,156458.0
2018-11-09 12:05:00,56.68,56.73,56.68,56.73,155474.0,47.3304,47.3721,47.3304,47.3721,155474.0
2018-11-09 12:10:00,56.73,56.76,56.66,56.68,163478.0,47.3721,47.3972,47.3137,47.3304,163478.0
2018-11-09 12:15:00,56.68,56.68,56.59,56.6,80129.0,47.3304,47.3304,47.2552,47.2636,80129.0
2018-11-09 12:20:00,56.6,56.64,56.57,56.64,69745.0,47.2636,47.297,47.2385,47.297,69745.0
2018-11-09 12:25:00,56.64,56.69,56.63,56.66,111350.0,47.297,47.3387,47.2886,47.3137,111350.0
2018-11-09 12:30:00,56.66,56.7,56.63,56.7,62257.0,47.3137,47.3471,47.2886,47.3471,62257.0
2018-11-09 12:35:00,56.7,56.74,56.69,56.7,44749.0,47.3471,47.3805,47.3387,47.3471,44749.0
2018-11-09 12:40:00,56.71,56.72,56.69,56.7,50666.0,47.3554,47.3638,47.3387,47.3471,50666.0
2018-11-09 12:45:00,56.7,56.74,56.69,56.73,78877.0,47.3471,47.3805,47.3387,47.3721,78877.0
2018-11-09 12:50:00,56.72,56.78,56.71,56.77,238303.0,47.3638,47.4139,47.3554,47.4055,238303.0
2018-11-09 12:55:00,56.77,56.78,56.74,56.76,55470.0,47.4055,47.4139,47.3805,47.3972,55470.0
2018-11-09 13:00:00,56.76,56.77,56.74,56.76,68535.0,47.3972,47.4055,47.3805,47.3972,68535.0
2018-11-09 13:05:00,56.76,56.78,56.75,56.76,35273.0,47.3972,47.4139,47.3888,47.3972,35273.0
2018-11-09 13:10:00,56.77,56.79,56.75,56.76,106168.0,47.4055,47.4222,47.3888,47.3972,106168.0
2018-11-09 13:15:00,56.75,56.76,56.71,56.72,48389.0,47.3888,47.3972,47.3554,47.3638,48389.0
2018-11-09 13:20:00,56.72,56.77,56.71,56.75,73246.0,47.3638,47.4055,47.3554,47.3888,73246.0
2018-11-09 13:25:00,56.75,56.81,56.75,56.8,44083.0,47.3888,47.4389,47.3888,47.4306,44083.0
2018-11-09 13:30:00,56.79,56.79,56.73,56.74,93481.0,47.4222,47.4222,47.3721,47.3805,93481.0
2018-11-09 13:35:00,56.74,56.78,56.74,56.77,231442.0,47.3805,47.4139,47.3805,47.4055,231442.0
2018-11-09 13:40:00,56.77,56.78,56.75,56.77,105190.0,47.4055,47.4139,47.3888,47.4055,105190.0
2018-11-09 13:45:00,56.76,56.77,56.7,56.72,89165.0,47.3972,47.4055,47.3471,47.3638,89165.0
2018-11-09 13:50:00,56.73,56.78,56.72,56.78,196078.0,47.3721,47.4139,47.3638,47.4139,196078.0
2018-11-09 13:55:00,56.77,56.78,56.74,56.75,152750.0,47.4055,47.4139,47.3805,47.3888,152750.0
2018-11-09 14:00:00,56.74,56.78,56.74,56.77,216263.0,47.3805,47.4139,47.3805,47.4055,216263.0
2018-11-09 14:05:00,56.78,56.79,56.71,56.72,86622.0,47.4139,47.4222,47.3554,47.3638,86622.0
2018-11-09 14:10:00,56.71,56.72,56.66,56.69,111572.0,47.3554,47.3638,47.3137,47.3387,111572.0
2018-11-09 14:15:00,56.69,56.71,56.65,56.66,103280.0,47.3387,47.3554,47.3053,47.3137,103280.0
2018-11-09 14:20:00,56.65,56.67,56.61,56.64,769043.0,47.3053,47.322,47.2719,47.297,769043.0
2018-11-09 14:25:00,56.64,56.66,56.63,56.63,288257.0,47.297,47.3137,47.2886,47.2886,288257.0
2018-11-09 14:30:00,56.64,56.69,56.63,56.69,206441.0,47.297,47.3387,47.2886,47.3387,206441.0
2018-11-09 14:35:00,56.69,56.73,56.69,56.73,140719.0,47.3387,47.3721,47.3387,47.3721,140719.0
2018-11-09 14:40:00,56.74,56.76,56.72,56.73,56738.0,47.3805,47.3972,47.3638,47.3721,56738.0
2018-11-09 14:45:00,56.73,56.76,56.71,56.73,99485.0,47.3721,47.3972,47.3554,47.3721,99485.0
2018-11-09 14:50:00,56.73,56.8,56.73,56.77,172829.0,47.3721,47.4306,47.3721,47.4055,172829.0
2018-11-09 14:55:00,56.76,56.83,56.76,56.79,166078.0,47.3972,47.4556,47.3972,47.4222,166078.0
2018-11-09 15:00:00,56.79,56.82,56.76,56.77,105639.0,47.4222,47.4473,47.3972,47.4055,105639.0
2018-11-09 15:05:00,56.77,56.81,56.75,56.8,91031.0,47.4055,47.4389,47.3888,47.4306,91031.0
2018-11-09 15:10:00,56.8,56.88,56.79,56.87,196073.0,47.4306,47.4974,47.4222,47.489,196073.0
2018-11-09 15:15:00,56.87,56.9,56.82,56.9,90560.0,47.489,47.5141,47.4473,47.5141,90560.0
2018-11-09 15:20:00,56.89,56.97,56.86,56.96,324793.0,47.5057,47.5725,47.4807,47.5642,324793.0
2018-11-09 15:25:00,56.95,56.96,56.91,56.92,201410.0,47.5558,47.5642,47.5224,47.5308,201410.0
2018-11-09 15:30:00,56.92,56.94,56.9,56.9,183428.0,47.5308,47.5475,47.5141,47.5141,183428.0
2018-11-09 15:35:00,56.91,56.94,56.83,56.88,656681.0,47.5224,47.5475,47.4556,47.4974,656681.0
2018-11-09 15:40:00,56.89,56.96,56.88,56.96,743187.0,47.5057,47.5642,47.4974,47.5642,743187.0
2018-11-09 15:45:00,56.96,57.0,56.8,56.82,969250.0,47.5642,47.5976,47.4306,47.4473,969250.0
2018-11-09 15:50:00,56.82,56.96,56.81,56.94,682144.0,47.4473,47.5642,47.4389,47.5475,682144.0
2018-11-09 15:55:00,56.95,56.96,56.83,56.83,1044076.0,47.5558,47.5642,47.4556,47.4556,1044076.0
2018-11-12 09:30:00,56.66,56.81,56.61,56.75,701391.0,47.3137,47.4389,47.2719,47.3888,701391.0
2018-11-12 09:35:00,56.75,56.88,56.73,56.88,499765.0,47.3888,47.4974,47.3721,47.4974,499765.0
2018-11-12 09:40:00,56.88,56.98,56.88,56.93,541547.0,47.4974,47.5809,47.4974,47.5391,541547.0
2018-11-12 09:45:00,56.93,56.96,56.84,56.94,262704.0,47.5391,47.5642,47.464,47.5475,262704.0
2018-11-12 09:50:00,56.94,56.96,56.9,56.91,209195.0,47.5475,47.5642,47.5141,47.5224,209195.0
2018-11-12 09:55:00,56.92,56.92,56.76,56.76,169965.0,47.5308,47.5308,47.3972,47.3972,169965.0
2018-11-12 10:00:00,56.76,56.83,56.73,56.83,190285.0,47.3972,47.4556,47.3721,47.4556,190285.0
2018-11-12 10:05:00,56.83,56.83,56.77,56.81,91281.0,47.4556,47.4556,47.4055,47.4389,91281.0
2018-11-12 10:10:00,56.82,56.87,56.75,56.76,175576.0,47.4473,47.489,47.3888,47.3972,175576.0
2018-11-12 10:15:00,56.76,56.85,56.74,56.85,181467.0,47.3972,47.4723,47.3805,47.4723,181467.0
2018-11-12 10:20:00,56.85,56.92,56.84,56.9,166114.0,47.4723,47.5308,47.464,47.5141,166114.0
2018-11-12 10:25:00,56.89,56.94,56.88,56.93,118162.0,47.5057,47.5475,47.4974,47.5391,118162.0
2018-11-12 10:30:00,56.92,56.94,56.87,56.87,131200.0,47.5308,47.5475,47.489,47.489,131200.0
2018-11-12 10:35:00,56.86,56.9,56.82,56.85,207681.0,47.4807,47.5141,47.4473,47.4723,207681.0
2018-11-12 10:40:00,56.84,56.9,56.82,56.9,122101.0,47.464,47.5141,47.4473,47.5141,122101.0
2018-11-12 10:45:00,56.9,56.93,56.83,56.85,460158.0,47.5141,47.5391,47.4556,47.4723,460158.0
2018-11-12 10:50:00,56.86,56.87,56.82,56.85,262721.0,47.4807,47.489,47.4473,47.4723,262721.0
2018-11-12 10:55:00,56.85,56.88,56.81,56.88,113746.0,47.4723,47.4974,47.4389,47.4974,113746.0
2018-11-12 11:00:00,56.88,56.91,56.84,56.9,126238.0,47.4974,47.5224,47.464,47.5141,126238.0
2018-11-12 11:05:00,56.9,56.98,56.9,56.97,343130.0,47.5141,47.5809,47.5141,47.5725,343130.0
2018-11-12 11:10:00,56.96,56.97,56.94,56.96,103489.0,47.5642,47.5725,47.5475,47.5642,103489.0
2018-11-12 11:15:00,56.96,56.96,56.87,56.9,270100.0,47.5642,47.5642,47.489,47.5141,270100.0
2018-11-12 11:20:00,56.89,56.93,56.88,56.92,184193.0,47.5057,47.5391,47.4974,47.5308,184193.0
2018-11-12 11:25:00,56.92,56.93,56.86,56.86,253632.0,47.5308,47.5391,47.4807,47.4807,253632.0
2018-11-12 11:30:00,56.85,56.87,56.76,56.79,285414.0,47.4723,47.489,47.3972,47.4222,285414.0
2018-11-12 11:35:00,56.8,56.81,56.67,56.68,197825.0,47.4306,47.4389,47.322,47.3304,197825.0
2018-11-12 11:40:00,56.68,56.75,56.66,56.72,154387.0,47.3304,47.3888,47.3137,47.3638,154387.0
2018-11-12 11:45:00,56.72,56.78,56.71,56.75,127025.0,47.3638,47.4139,47.3554,47.3888,127025.0
2018-11-12 11:50:00,56.76,56.82,56.73,56.82,131597.0,47.3972,47.4473,47.3721,47.4473,131597.0
2018-11-12 11:55:00,56.82,56.85,56.8,56.8,115490.0,47.4473,47.4723,47.4306,47.4306,115490.0
2018-11-12 12:00:00,56.8,56.81,56.73,56.75,134836.0,47.4306,47.4389,47.3721,47.3888,134836.0
2018-11-12 12:05:00,56.75,56.79,56.74,56.78,115227.0,47.3888,47.4222,47.3805,47.4139,115227.0
2018-11-12 12:10:00,56.79,56.84,56.79,56.84,153948.0,47.4222,47.464,47.4222,47.464,153948.0
2018-11-12 12:15:00,56.85,56.88,56.84,56.85,97047.0,47.4723,47.4974,47.464,47.4723,97047.0
2018-11-12 12:20:00,56.86,56.86,56.81,56.84,73210.0,47.4807,47.4807,47.4389,47.464,73210.0
2018-11-12 12:25:00,56.84,56.85,56.8,56.83,72572.0,47.464,47.4723,47.4306,47.4556,72572.0
2018-11-12 12:30:00,56.83,56.83,56.78,56.78,60448.0,47.4556,47.4556,47.4139,47.4139,60448.0
2018-11-12 12:35:00,56.78,56.84,56.77,56.82,65429.0,47.4139,47.464,47.4055,47.4473,65429.0
2018-11-12 12:40:00,56.82,56.87,56.82,56.86,161763.0,47.4473,47.489,47.4473,47.4807,161763.0
2018-11-12 12:45:00,56.85,56.88,56.83,56.86,139382.0,47.4723,47.4974,47.4556,47.4807,139382.0
2018-11-12 12:50:00,56.86,56.87,56.83,56.85,142250.0,47.4807,47.489,47.4556,47.4723,142250.0
2018-11-12 12:55:00,56.84,56.87,56.79,56.8,68023.0,47.464,47.489,47.4222,47.4306,68023.0
2018-11-12 13:00:00,56.8,56.84,56.79,56.84,42402.0,47.4306,47.464,47.4222,47.464,42402.0
2018-11-12 13:05:00,56.84,56.84,56.82,56.82,26558.0,47.464,47.464,47.4473,47.4473,26558.0
2018-11-12 13:10:00,56.82,56.83,56.77,56.77,42252.0,47.4473,47.4556,47.4055,47.4055,42252.0
2018-11-12 13:15:00,56.77,56.82,56.77,56.78,78051.0,47.4055,47.4473,47.4055,47.4139,78051.0
2018-11-12 13:20:00,56.78,56.8,56.77,56.79,68004.0,47.4139,47.4306,47.4055,47.4222,68004.0
2018-11-12 13:25:00,56.79,56.85,56.78,56.81,56486.0,47.4222,47.4723,47.4139,47.4389,56486.0
2018-11-12 13:30:00,56.81,56.85,56.8,56.85,54212.0,47.4389,47.4723,47.4306,47.4723,54212.0
2018-11-12 13:35:00,56.85,56.85,56.8,56.82,68180.0,47.4723,47.4723,47.4306,47.4473,68180.0
2018-11-12 13:40:00,56.82,56.84,56.79,56.79,35453.0,47.4473,47.464,47.4222,47.4222,35453.0
2018-11-12 13:45:00,56.79,56.86,56.75,56.84,65032.0,47.4222,47.4807,47.3888,47.464,65032.0
2018-11-12 13:50:00,56.85,56.92,56.84,56.88,86503.0,47.4723,47.5308,47.464,47.4974,86503.0
2018-11-12 13:55:00,56.88,56.89,56.86,56.87,99029.0,47.4974,47.5057,47.4807,47.489,99029.0
2018-11-12 14:00:00,56.86,56.95,56.85,56.95,196864.0,47.4807,47.5558,47.4723,47.5558,196864.0
2018-11-12 14:05:00,56.94,56.94,56.88,56.88,66984.0,47.5475,47.5475,47.4974,47.4974,66984.0
2018-11-12 14:10:00,56.88,56.92,56.85,56.85,195910.0,47.4974,47.5308,47.4723,47.4723,195910.0
2018-11-12 14:15:00,56.85,56.93,56.85,56.91,62445.0,47.4723,47.5391,47.4723,47.5224,62445.0
2018-11-12 14:20:00,56.91,56.92,56.87,56.88,65353.0,47.5224,47.5308,47.489,47.4974,65353.0
2018-11-12 14:25:00,56.88,56.88,56.85,56.86,78158.0,47.4974,47.4974,47.4723,47.4807,78158.0
2018-11-12 14:30:00,56.86,56.87,56.85,56.86,118508.0,47.4807,47.489,47.4723,47.4807,118508.0
2018-11-12 14:35:00,56.86,56.87,56.79,56.82,247395.0,47.4807,47.489,47.4222,47.4473,247395.0
2018-11-12 14:40:00,56.81,56.85,56.79,56.84,78175.0,47.4389,47.4723,47.4222,47.464,78175.0
2018-11-12 14:45:00,56.85,56.9,56.85,56.89,125468.0,47.4723,47.5141,47.4723,47.5057,125468.0
2018-11-12 14:50:00,56.89,56.89,56.82,56.83,98916.0,47.5057,47.5057,47.4473,47.4556,98916.0
2018-11-12 14:55:00,56.83,56.83,56.77,56.78,59491.0,47.4556,47.4556,47.4055,47.4139,59491.0
2018-11-12 15:00:00,56.78,56.79,56.73,56.74,177486.0,47.4139,47.4222,47.3721,47.3805,177486.0
2018-11-12 15:05:00,56.74,56.74,56.69,56.7,258403.0,47.3805,47.3805,47.3387,47.3471,258403.0
2018-11-12 15:10:00,56.7,56.73,56.63,56.69,285941.0,47.3471,47.3721,47.2886,47.3387,285941.0
2018-11-12 15:15:00,56.7,56.74,56.66,56.73,475247.0,47.3471,47.3805,47.3137,47.3721,475247.0
2018-11-12 15:20:00,56.74,56.81,56.72,56.76,159520.0,47.3805,47.4389,47.3638,47.3972,159520.0
2018-11-12 15:25:00,56.76,56.79,56.74,56.75,74859.0,47.3972,47.4222,47.3805,47.3888,74859.0
2018-11-12 15:30:00,56.75,56.76,56.62,56.65,195475.0,47.3888,47.3972,47.2803,47.3053,195475.0
2018-11-12 15:35:00,56.64,56.68,56.62,56.65,224715.0,47.297,47.3304,47.2803,47.3053,224715.0
2018-11-12 15:40:00,56.64,56.71,56.61,56.65,301981.0,47.297,47.3554,47.2719,47.3053,301981.0
2018-11-12 15:45:00,56.65,56.69,56.58,56.59,595261.0,47.3053,47.3387,47.2469,47.2552,595261.0
2018-11-12 15:50:00,56.59,56.6,56.41,56.41,936728.0,47.2552,47.2636,47.1049,47.1049,936728.0
2018-11-12 15:55:00,56.42,56.55,56.41,56.53,1599791.0,47.1133,47.2218,47.1049,47.2051,1599791.0
2018-11-13 09:30:00,56.55,56.59,56.39,56.48,762186.0,47.2218,47.2552,47.0882,47.1634,762186.0
2018-11-13 09:35:00,56.48,56.49,56.26,56.32,735816.0,47.1634,47.1717,46.9797,47.0298,735816.0
2018-11-13 09:40:00,56.32,56.57,56.3,56.54,722442.0,47.0298,47.2385,47.0131,47.2135,722442.0
2018-11-13 09:45:00,56.53,56.6,56.51,56.59,323231.0,47.2051,47.2636,47.1884,47.2552,323231.0
2018-11-13 09:50:00,56.59,56.68,56.59,56.66,270313.0,47.2552,47.3304,47.2552,47.3137,270313.0
2018-11-13 09:55:00,56.65,56.75,56.61,56.73,139060.0,47.3053,47.3888,47.2719,47.3721,139060.0
2018-11-13 10:00:00,56.73,56.76,56.67,56.72,216590.0,47.3721,47.3972,47.322,47.3638,216590.0
2018-11-13 10:05:00,56.72,56.72,56.64,56.65,248950.0,47.3638,47.3638,47.297,47.3053,248950.0
2018-11-13 10:10:00,56.65,56.67,56.62,56.64,226512.0,47.3053,47.322,47.2803,47.297,226512.0
2018-11-13 10:15:00,56.64,56.72,56.63,56.68,717063.0,47.297,47.3638,47.2886,47.3304,717063.0
2018-11-13 10:20:00,56.68,56.68,56.46,56.49,533312.0,47.3304,47.3304,47.1467,47.1717,533312.0
2018-11-13 10:25:00,56.5,56.52,56.38,56.38,175764.0,47.1801,47.1968,47.0799,47.0799,175764.0
2018-11-13 10:30:00,56.38,56.38,56.31,56.32,312957.0,47.0799,47.0799,47.0214,47.0298,312957.0
2018-11-13 10:35:00,56.32,56.35,56.27,56.27,241862.0,47.0298,47.0548,46.988,46.988,241862.0
2018-11-13 10:40:00,56.26,56.29,56.17,56.24,304701.0,46.9797,47.0047,46.9045,46.963,304701.0
2018-11-13 10:45:00,56.24,56.39,56.24,56.34,510957.0,46.963,47.0882,46.963,47.0465,510957.0
2018-11-13 10:50:00,56.34,56.34,56.21,56.24,111475.0,47.0465,47.0465,46.9379,46.963,111475.0
2018-11-13 10:55:00,56.25,56.3,56.23,56.26,170361.0,46.9713,47.0131,46.9546,46.9797,170361.0
2018-11-13 11:00:00,56.26,56.4,56.22,56.37,406360.0,46.9797,47.0966,46.9462,47.0715,406360.0
2018-11-13 11:05:00,56.37,56.39,56.23,56.27,301370.0,47.0715,47.0882,46.9546,46.988,301370.0
2018-11-13 11:10:00,56.26,56.29,56.23,56.24,452365.0,46.9797,47.0047,46.9546,46.963,452365.0
2018-11-13 11:15:00,56.24,56.41,56.24,56.4,299734.0,46.963,47.1049,46.963,47.0966,299734.0
2018-11-13 11:20:00,56.4,56.43,56.37,56.39,224561.0,47.0966,47.1216,47.0715,47.0882,224561.0
2018-11-13 11:25:00,56.4,56.42,56.34,56.35,178271.0,47.0966,47.1133,47.0465,47.0548,178271.0
2018-11-13 11:30:00,56.35,56.41,56.34,56.41,217366.0,47.0548,47.1049,47.0465,47.1049,217366.0
2018-11-13 11:35:00,56.4,56.41,56.33,56.36,294983.0,47.0966,47.1049,47.0381,47.0632,294983.0
2018-11-13 11:40:00,56.36,56.36,56.29,56.32,130248.0,47.0632,47.0632,47.0047,47.0298,130248.0
2018-11-13 11:45:00,56.32,56.38,56.32,56.37,84889.0,47.0298,47.0799,47.0298,47.0715,84889.0
2018-11-13 11:50:00,56.37,56.41,56.32,56.32,119712.0,47.0715,47.1049,47.0298,47.0298,119712.0
2018-11-13 11:55:00,56.32,56.4,56.32,56.4,112864.0,47.0298,47.0966,47.0298,47.0966,112864.0
2018-11-13 12:00:00,56.4,56.44,56.37,56.38,311921.0,47.0966,47.13,47.0715,47.0799,311921.0
2018-11-13 12:05:00,56.38,56.4,56.31,56.35,114189.0,47.0799,47.0966,47.0214,47.0548,114189.0
2018-11-13 12:10:00,56.35,56.36,56.31,56.34,121364.0,47.0548,47.0632,47.0214,47.0465,121364.0
2018-11-13 12:15:00,56.34,56.35,56.3,56.33,85196.0,47.0465,47.0548,47.0131,47.0381,85196.0
2018-11-13 12:20:00,56.33,56.33,56.27,56.3,89479.0,47.0381,47.0381,46.988,47.0131,89479.0
2018-11-13 12:25:00,56.31,56.36,56.31,56.32,54743.0,47.0214,47.0632,47.0214,47.0298,54743.0
2018-11-13 12:30:00,56.32,56.35,56.29,56.33,72754.0,47.0298,47.0548,47.0047,47.0381,72754.0
2018-11-13 12:35:00,56.33,56.33,56.29,56.3,331959.0,47.0381,47.0381,47.0047,47.0131,331959.0
2018-11-13 12:40:00,56.3,56.3,56.19,56.19,396060.0,47.0131,47.0131,46.9212,46.9212,396060.0
2018-11-13 12:45:00,56.19,56.23,56.19,56.19,124707.0,46.9212,46.9546,46.9212,46.9212,124707.0
2018-11-13 12:50:00,56.19,56.2,56.14,56.16,119295.0,46.9212,46.9295,46.8794,46.8961,119295.0
2018-11-13 12:55:00,56.16,56.18,56.12,56.17,199633.0,46.8961,46.9128,46.8627,46.9045,199633.0
2018-11-13 13:00:00,56.17,56.25,56.17,56.24,172279.0,46.9045,46.9713,46.9045,46.963,172279.0
2018-11-13 13:05:00,56.23,56.24,56.2,56.22,107758.0,46.9546,46.963,46.9295,46.9462,107758.0
2018-11-13 13:10:00,56.22,56.23,56.14,56.15,149872.0,46.9462,46.9546,46.8794,46.8878,149872.0
2018-11-13 13:15:00,56.15,56.15,56.12,56.15,79078.0,46.8878,46.8878,46.8627,46.8878,79078.0
2018-11-13 13:20:00,56.16,56.19,56.14,56.19,130176.0,46.8961,46.9212,46.8794,46.9212,130176.0
2018-11-13 13:25:00,56.18,56.19,56.11,56.16,92350.0,46.9128,46.9212,46.8544,46.8961,92350.0
2018-11-13 13:30:00,56.17,56.28,56.17,56.27,152528.0,46.9045,46.9964,46.9045,46.988,152528.0
2018-11-13 13:35:00,56.26,56.34,56.24,56.34,87716.0,46.9797,47.0465,46.963,47.0465,87716.0
2018-11-13 13:40:00,56.34,56.35,56.31,56.32,127589.0,47.0465,47.0548,47.0214,47.0298,127589.0
2018-11-13 13:45:00,56.31,56.33,56.25,56.33,81122.0,47.0214,47.0381,46.9713,47.0381,81122.0
2018-11-13 13:50:00,56.33,56.41,56.33,56.4,279376.0,47.0381,47.1049,47.0381,47.0966,279376.0
2018-11-13 13:55:00,56.41,56.42,56.36,56.38,139658.0,47.1049,47.1133,47.0632,47.0799,139658.0
2018-11-13 14:00:00,56.38,56.41,56.34,56.36,148524.0,47.0799,47.1049,47.0465,47.0632,148524.0
2018-11-13 14:05:00,56.36,56.4,56.35,56.38,83724.0,47.0632,47.0966,47.0548,47.0799,83724.0
2018-11-13 14:10:00,56.39,56.42,56.32,56.32,138002.0,47.0882,47.1133,47.0298,47.0298,138002.0
2018-11-13 14:15:00,56.32,56.32,56.26,56.29,86748.0,47.0298,47.0298,46.9797,47.0047,86748.0
2018-11-13 14:20:00,56.3,56.3,56.21,56.29,84394.0,47.0131,47.0131,46.9379,47.0047,84394.0
2018-11-13 14:25:00,56.28,56.33,56.26,56.33,197888.0,46.9964,47.0381,46.9797,47.0381,197888.0
2018-11-13 14:30:00,56.33,56.37,56.31,56.36,148221.0,47.0381,47.0715,47.0214,47.0632,148221.0
2018-11-13 14:35:00,56.37,56.43,56.36,56.4,143664.0,47.0715,47.1216,47.0632,47.0966,143664.0
2018-11-13 14:40:00,56.4,56.4,56.29,56.33,106938.0,47.0966,47.0966,47.0047,47.0381,106938.0
2018-11-13 14:45:00,56.33,56.38,56.27,56.37,119323.0,47.0381,47.0799,46.988,47.0715,119323.0
2018-11-13 14:50:00,56.36,56.39,56.34,56.39,269257.0,47.0632,47.0882,47.0465,47.0882,269257.0
2018-11-13 14:55:00,56.39,56.43,56.33,56.37,190943.0,47.0882,47.1216,47.0381,47.0715,190943.0
2018-11-13 15:00:00,56.37,56.47,56.33,56.42,313136.0,47.0715,47.155,47.0381,47.1133,313136.0
2018-11-13 15:05:00,56.43,56.43,56.32,56.36,222524.0,47.1216,47.1216,47.0298,47.0632,222524.0
2018-11-13 15:10:00,56.37,56.37,56.28,56.29,286283.0,47.0715,47.0715,46.9964,47.0047,286283.0
2018-11-13 15:15:00,56.3,56.33,56.23,56.29,410190.0,47.0131,47.0381,46.9546,47.0047,410190.0
2018-11-13 15:20:00,56.29,56.29,56.21,56.25,452095.0,47.0047,47.0047,46.9379,46.9713,452095.0
2018-11-13 15:25:00,56.25,56.35,56.25,56.3,330445.0,46.9713,47.0548,46.9713,47.0131,330445.0
2018-11-13 15:30:00,56.29,56.32,56.19,56.2,339362.0,47.0047,47.0298,46.9212,46.9295,339362.0
2018-11-13 15:35:00,56.2,56.36,56.19,56.34,418958.0,46.9295,47.0632,46.9212,47.0465,418958.0
2018-11-13 15:40:00,56.34,56.34,56.29,56.3,405552.0,47.0465,47.0465,47.0047,47.0131,405552.0
2018-11-13 15:45:00,56.3,56.43,56.28,56.41,717541.0,47.0131,47.1216,46.9964,47.1049,717541.0
2018-11-13 15:50:00,56.41,56.43,56.4,56.43,391528.0,47.1049,47.1216,47.0966,47.1216,391528.0
2018-11-13 15:55:00,56.43,56.43,56.33,56.35,1933610.0,47.1216,47.1216,47.0381,47.0548,1933610.0
2018-11-14 09:30:00,56.49,56.49,56.33,56.45,416908.0,47.1717,47.1717,47.0381,47.1383,416908.0
2018-11-14 09:35:00,56.45,56.47,56.27,56.29,482040.0,47.1383,47.155,46.988,47.0047,482040.0
2018-11-14 09:40:00,56.29,56.39,56.28,56.29,243987.0,47.0047,47.0882,46.9964,47.0047,243987.0
2018-11-14 09:45:00,56.29,56.34,56.26,56.31,309811.0,47.0047,47.0465,46.9797,47.0214,309811.0
2018-11-14 09:50:00,56.31,56.44,56.26,56.41,297520.0,47.0214,47.13,46.9797,47.1049,297520.0
2018-11-14 09:55:00,56.41,56.45,56.36,56.44,265275.0,47.1049,47.1383,47.0632,47.13,265275.0
2018-11-14 10:00:00,56.44,56.45,56.38,56.44,227324.0,47.13,47.1383,47.0799,47.13,227324.0
2018-11-14 10:05:00,56.44,56.45,56.36,56.37,180607.0,47.13,47.1383,47.0632,47.0715,180607.0
2018-11-14 10:10:00,56.37,56.39,56.34,56.34,142622.0,47.0715,47.0882,47.0465,47.0465,142622.0
2018-11-14 10:15:00,56.34,56.41,56.33,56.37,179495.0,47.0465,47.1049,47.0381,47.0715,179495.0
2018-11-14 10:20:00,56.37,56.43,56.36,56.41,116050.0,47.0715,47.1216,47.0632,47.1049,116050.0
2018-11-14 10:25:00,56.4,56.43,56.3,56.31,233869.0,47.0966,47.1216,47.0131,47.0214,233869.0
2018-11-14 10:30:00,56.31,56.33,56.26,56.27,154495.0,47.0214,47.0381,46.9797,46.988,154495.0
2018-11-14 10:35:00,56.27,56.38,56.27,56.38,65507.0,46.988,47.0799,46.988,47.0799,65507.0
2018-11-14 10:40:00,56.37,56.41,56.34,56.41,86831.0,47.0715,47.1049,47.0465,47.1049,86831.0
2018-11-14 10:45:00,56.41,56.44,56.37,56.37,113709.0,47.1049,47.13,47.0715,47.0715,113709.0
2018-11-14 10:50:00,56.37,56.39,56.3,56.33,202392.0,47.0715,47.0882,47.0131,47.0381,202392.0
2018-11-14 10:55:00,56.32,56.36,56.26,56.27,141128.0,47.0298,47.0632,46.9797,46.988,141128.0
2018-11-14 11:00:00,56.27,56.27,56.14,56.15,252184.0,46.988,46.988,46.8794,46.8878,252184.0
2018-11-14 11:05:00,56.16,56.22,56.15,56.21,118729.0,46.8961,46.9462,46.8878,46.9379,118729.0
2018-11-14 11:10:00,56.21,56.23,56.15,56.18,237800.0,46.9379,46.9546,46.8878,46.9128,237800.0
2018-11-14 11:15:00,56.17,56.21,56.14,56.16,161013.0,46.9045,46.9379,46.8794,46.8961,161013.0
2018-11-14 11:20:00,56.16,56.21,56.13,56.21,244902.0,46.8961,46.9379,46.8711,46.9379,244902.0
2018-11-14 11:25:00,56.21,56.27,56.2,56.22,120806.0,46.9379,46.988,46.9295,46.9462,120806.0
2018-11-14 11:30:00,56.22,56.23,56.17,56.19,87292.0,46.9462,46.9546,46.9045,46.9212,87292.0
2018-11-14 11:35:00,56.18,56.19,56.1,56.11,149805.0,46.9128,46.9212,46.846,46.8544,149805.0
2018-11-14 11:40:00,56.11,56.15,56.09,56.12,98698.0,46.8544,46.8878,46.8377,46.8627,98698.0
2018-11-14 11:45:00,56.12,56.13,56.08,56.08,50333.0,46.8627,46.8711,46.8293,46.8293,50333.0
2018-11-14 11:50:00,56.09,56.18,56.07,56.16,239997.0,46.8377,46.9128,46.821,46.8961,239997.0
2018-11-14 11:55:00,56.16,56.21,56.14,56.18,153710.0,46.8961,46.9379,46.8794,46.9128,153710.0
2018-11-14 12:00:00,56.18,56.24,56.18,56.23,213095.0,46.9128,46.963,46.9128,46.9546,213095.0
2018-11-14 12:05:00,56.22,56.23,56.17,56.18,199921.0,46.9462,46.9546,46.9045,46.9128,199921.0
2018-11-14 12:10:00,56.17,56.18,56.11,56.14,213081.0,46.9045,46.9128,46.8544,46.8794,213081.0
2018-11-14 12:15:00,56.14,56.19,56.12,56.17,78090.0,46.8794,46.9212,46.8627,46.9045,78090.0
2018-11-14 12:20:00,56.17,56.27,56.16,56.26,143423.0,46.9045,46.988,46.8961,46.9797,143423.0
2018-11-14 12:25:00,56.27,56.28,56.24,56.26,99666.0,46.988,46.9964,46.963,46.9797,99666.0
2018-11-14 12:30:00,56.27,56.27,56.17,56.19,75902.0,46.988,46.988,46.9045,46.9212,75902.0
2018-11-14 12:35:00,56.2,56.2,56.1,56.16,155011.0,46.9295,46.9295,46.846,46.8961,155011.0
2018-11-14 12:40:00,56.16,56.16,56.08,56.09,144425.0,46.8961,46.8961,46.8293,46.8377,144425.0
2018-11-14 12:45:00,56.09,56.15,56.08,56.11,171132.0,46.8377,46.8878,46.8293,46.8544,171132.0
2018-11-14 12:50:00,56.12,56.19,56.1,56.12,231977.0,46.8627,46.9212,46.846,46.8627,231977.0
2018-11-14 12:55:00,56.13,56.15,56.0,56.03,504564.0,46.8711,46.8878,46.7625,46.7876,504564.0
2018-11-14 13:00:00,56.03,56.09,55.96,55.99,347175.0,46.7876,46.8377,46.7291,46.7542,347175.0
2018-11-14 13:05:00,55.99,56.04,55.98,56.03,155133.0,46.7542,46.7959,46.7458,46.7876,155133.0
2018-11-14 13:10:00,56.04,56.05,55.95,56.02,182205.0,46.7959,46.8043,46.7208,46.7792,182205.0
2018-11-14 13:15:00,56.01,56.06,55.99,56.05,299948.0,46.7709,46.8126,46.7542,46.8043,299948.0
2018-11-14 13:20:00,56.05,56.06,56.01,56.03,149271.0,46.8043,46.8126,46.7709,46.7876,149271.0
2018-11-14 13:25:00,56.03,56.03,55.97,56.01,78886.0,46.7876,46.7876,46.7375,46.7709,78886.0
2018-11-14 13:30:00,56.0,56.02,55.94,55.99,139686.0,46.7625,46.7792,46.7124,46.7542,139686.0
2018-11-14 13:35:00,55.99,56.0,55.93,55.95,76196.0,46.7542,46.7625,46.7041,46.7208,76196.0
2018-11-14 13:40:00,55.95,55.96,55.84,55.84,194436.0,46.7208,46.7291,46.6289,46.6289,194436.0
2018-11-14 13:45:00,55.85,55.86,55.78,55.79,93641.0,46.6373,46.6456,46.5788,46.5872,93641.0
2018-11-14 13:50:00,55.79,55.84,55.77,55.81,188755.0,46.5872,46.6289,46.5705,46.6039,188755.0
2018-11-14 13:55:00,55.82,55.89,55.82,55.88,301756.0,46.6122,46.6707,46.6122,46.6623,301756.0
2018-11-14 14:00:00,55.87,55.88,55.78,55.79,139990.0,46.654,46.6623,46.5788,46.5872,139990.0
2018-11-14 14:05:00,55.79,55.81,55.74,55.8,86830.0,46.5872,46.6039,46.5454,46.5955,86830.0
2018-11-14 14:10:00,55.81,55.9,55.8,55.9,73868.0,46.6039,46.679,46.5955,46.679,73868.0
2018-11-14 14:15:00,55.9,56.01,55.89,55.96,477777.0,46.679,46.7709,46.6707,46.7291,477777.0
2018-11-14 14:20:00,55.96,56.05,55.96,55.99,325944.0,46.7291,46.8043,46.7291,46.7542,325944.0
2018-11-14 14:25:00,55.98,55.98,55.91,55.93,170207.0,46.7458,46.7458,46.6874,46.7041,170207.0
2018-11-14 14:30:00,55.93,55.98,55.89,55.95,202862.0,46.7041,46.7458,46.6707,46.7208,202862.0
2018-11-14 14:35:00,55.95,56.04,55.94,56.0,762469.0,46.7208,46.7959,46.7124,46.7625,762469.0
2018-11-14 14:40:00,55.99,56.01,55.92,55.94,286294.0,46.7542,46.7709,46.6957,46.7124,286294.0
2018-11-14 14:45:00,55.94,56.01,55.91,55.98,147947.0,46.7124,46.7709,46.6874,46.7458,147947.0
2018-11-14 14:50:00,55.97,56.08,55.96,56.08,265047.0,46.7375,46.8293,46.7291,46.8293,265047.0
2018-11-14 14:55:00,56.08,56.18,56.08,56.16,184933.0,46.8293,46.9128,46.8293,46.8961,184933.0
2018-11-14 15:00:00,56.16,56.19,56.11,56.15,156242.0,46.8961,46.9212,46.8544,46.8878,156242.0
2018-11-14 15:05:00,56.15,56.24,56.14,56.2,277840.0,46.8878,46.963,46.8794,46.9295,277840.0
2018-11-14 15:10:00,56.21,56.22,56.16,56.19,108256.0,46.9379,46.9462,46.8961,46.9212,108256.0
2018-11-14 15:15:00,56.18,56.22,56.15,56.2,153005.0,46.9128,46.9462,46.8878,46.9295,153005.0
2018-11-14 15:20:00,56.2,56.2,56.12,56.14,133478.0,46.9295,46.9295,46.8627,46.8794,133478.0
2018-11-14 15:25:00,56.13,56.14,56.08,56.1,78825.0,46.8711,46.8794,46.8293,46.846,78825.0
2018-11-14 15:30:00,56.09,56.12,56.04,56.06,171723.0,46.8377,46.8627,46.7959,46.8126,171723.0
2018-11-14 15:35:00,56.06,56.08,56.01,56.03,132053.0,46.8126,46.8293,46.7709,46.7876,132053.0
2018-11-14 15:40:00,56.03,56.05,55.98,55.99,205520.0,46.7876,46.8043,46.7458,46.7542,205520.0
2018-11-14 15:45:00,55.99,56.04,55.98,56.0,264217.0,46.7542,46.7959,46.7458,46.7625,264217.0
2018-11-14 15:50:00,56.0,56.02,55.92,55.93,387864.0,46.7625,46.7792,46.6957,46.7041,387864.0
2018-11-14 15:55:00,55.93,56.03,55.89,56.01,1156119.0,46.7041,46.7876,46.6707,46.7709,1156119.0
2018-11-15 09:30:00,55.82,55.9,55.51,55.66,1142407.0,46.6122,46.679,46.3534,46.4786,1142407.0
2018-11-15 09:35:00,55.67,55.69,55.51,55.64,531484.0,46.487,46.5037,46.3534,46.4619,531484.0
2018-11-15 09:40:00,55.64,55.72,55.58,55.67,630547.0,46.4619,46.5287,46.4118,46.487,630547.0
2018-11-15 09:45:00,55.67,55.75,55.62,55.71,554581.0,46.487,46.5538,46.4452,46.5204,554581.0
2018-11-15 09:50:00,55.71,55.72,55.58,55.6,418407.0,46.5204,46.5287,46.4118,46.4285,418407.0
2018-11-15 09:55:00,55.59,55.67,55.58,55.65,308664.0,46.4202,46.487,46.4118,46.4703,308664.0
2018-11-15 10:00:00,55.65,55.83,55.64,55.79,598070.0,46.4703,46.6206,46.4619,46.5872,598070.0
2018-11-15 10:05:00,55.79,55.88,55.76,55.82,561036.0,46.5872,46.6623,46.5621,46.6122,561036.0
2018-11-15 10:10:00,55.82,55.84,55.73,55.75,601171.0,46.6122,46.6289,46.5371,46.5538,601171.0
2018-11-15 10:15:00,55.74,55.74,55.66,55.7,324373.0,46.5454,46.5454,46.4786,46.512,324373.0
2018-11-15 10:20:00,55.71,55.77,55.66,55.67,197005.0,46.5204,46.5705,46.4786,46.487,197005.0
2018-11-15 10:25:00,55.68,55.69,55.63,55.68,99644.0,46.4953,46.5037,46.4536,46.4953,99644.0
2018-11-15 10:30:00,55.67,55.67,55.54,55.54,209743.0,46.487,46.487,46.3784,46.3784,209743.0
2018-11-15 10:35:00,55.54,55.56,55.39,55.41,388734.0,46.3784,46.3951,46.2532,46.2699,388734.0
2018-11-15 10:40:00,55.42,55.56,55.41,55.51,429160.0,46.2782,46.3951,46.2699,46.3534,429160.0
2018-11-15 10:45:00,55.5,55.58,55.5,55.51,235259.0,46.345,46.4118,46.345,46.3534,235259.0
2018-11-15 10:50:00,55.51,55.58,55.47,55.48,368907.0,46.3534,46.4118,46.32,46.3283,368907.0
2018-11-15 10:55:00,55.47,55.51,55.42,55.5,112357.0,46.32,46.3534,46.2782,46.345,112357.0
2018-11-15 11:00:00,55.51,55.62,55.5,55.6,223337.0,46.3534,46.4452,46.345,46.4285,223337.0
2018-11-15 11:05:00,55.6,55.7,55.59,55.68,187282.0,46.4285,46.512,46.4202,46.4953,187282.0
2018-11-15 11:10:00,55.67,55.69,55.63,55.65,158436.0,46.487,46.5037,46.4536,46.4703,158436.0
2018-11-15 11:15:00,55.65,55.7,55.62,55.66,165633.0,46.4703,46.512,46.4452,46.4786,165633.0
2018-11-15 11:20:00,55.66,55.75,55.66,55.72,331355.0,46.4786,46.5538,46.4786,46.5287,331355.0
2018-11-15 11:25:00,55.72,55.74,55.65,55.7,296509.0,46.5287,46.5454,46.4703,46.512,296509.0
2018-11-15 11:30:00,55.71,55.77,55.67,55.76,295830.0,46.5204,46.5705,46.487,46.5621,295830.0
2018-11-15 11:35:00,55.77,55.83,55.73,55.78,140865.0,46.5705,46.6206,46.5371,46.5788,140865.0
2018-11-15 11:40:00,55.79,55.84,55.68,55.7,300904.0,46.5872,46.6289,46.4953,46.512,300904.0
2018-11-15 11:45:00,55.71,55.75,55.71,55.74,69270.0,46.5204,46.5538,46.5204,46.5454,69270.0
2018-11-15 11:50:00,55.74,55.77,55.68,55.77,155005.0,46.5454,46.5705,46.4953,46.5705,155005.0
2018-11-15 11:55:00,55.76,55.77,55.71,55.74,231344.0,46.5621,46.5705,46.5204,46.5454,231344.0
2018-11-15 12:00:00,55.75,55.79,55.66,55.73,123071.0,46.5538,46.5872,46.4786,46.5371,123071.0
2018-11-15 12:05:00,55.73,55.77,55.64,55.65,419356.0,46.5371,46.5705,46.4619,46.4703,419356.0
2018-11-15 12:10:00,55.66,55.69,55.63,55.63,104866.0,46.4786,46.5037,46.4536,46.4536,104866.0
2018-11-15 12:15:00,55.63,55.66,55.61,55.64,123094.0,46.4536,46.4786,46.4369,46.4619,123094.0
2018-11-15 12:20:00,55.63,55.69,55.61,55.69,73530.0,46.4536,46.5037,46.4369,46.5037,73530.0
2018-11-15 12:25:00,55.68,55.72,55.62,55.71,292264.0,46.4953,46.5287,46.4452,46.5204,292264.0
2018-11-15 12:30:00,55.71,55.71,55.65,55.69,107885.0,46.5204,46.5204,46.4703,46.5037,107885.0
2018-11-15 12:35:00,55.69,55.73,55.66,55.72,112089.0,46.5037,46.5371,46.4786,46.5287,112089.0
2018-11-15 12:40:00,55.72,55.73,55.68,55.68,122011.0,46.5287,46.5371,46.4953,46.4953,122011.0
2018-11-15 12:45:00,55.68,55.69,55.64,55.67,74654.0,46.4953,46.5037,46.4619,46.487,74654.0
2018-11-15 12:50:00,55.66,55.7,55.59,55.6,122462.0,46.4786,46.512,46.4202,46.4285,122462.0
2018-11-15 12:55:00,55.59,55.59,55.56,55.58,93742.0,46.4202,46.4202,46.3951,46.4118,93742.0
2018-11-15 13:00:00,55.57,55.6,55.52,55.55,122113.0,46.4035,46.4285,46.3617,46.3868,122113.0
2018-11-15 13:05:00,55.54,55.55,55.46,55.49,129595.0,46.3784,46.3868,46.3116,46.3367,129595.0
2018-11-15 13:10:00,55.49,55.52,55.47,55.49,152581.0,46.3367,46.3617,46.32,46.3367,152581.0
2018-11-15 13:15:00,55.48,55.67,55.48,55.62,673239.0,46.3283,46.487,46.3283,46.4452,673239.0
2018-11-15 13:20:00,55.62,55.82,55.62,55.81,525827.0,46.4452,46.6122,46.4452,46.6039,525827.0
2018-11-15 13:25:00,55.81,55.83,55.75,55.79,321941.0,46.6039,46.6206,46.5538,46.5872,321941.0
2018-11-15 13:30:00,55.8,55.87,55.8,55.86,428033.0,46.5955,46.654,46.5955,46.6456,428033.0
2018-11-15 13:35:00,55.86,55.88,55.75,55.75,188933.0,46.6456,46.6623,46.5538,46.5538,188933.0
2018-11-15 13:40:00,55.75,55.85,55.75,55.83,226341.0,46.5538,46.6373,46.5538,46.6206,226341.0
2018-11-15 13:45:00,55.82,55.87,55.76,55.77,255675.0,46.6122,46.654,46.5621,46.5705,255675.0
2018-11-15 13:50:00,55.77,55.86,55.77,55.8,249870.0,46.5705,46.6456,46.5705,46.5955,249870.0
2018-11-15 13:55:00,55.8,55.88,55.8,55.85,223772.0,46.5955,46.6623,46.5955,46.6373,223772.0
2018-11-15 14:00:00,55.86,55.88,55.8,55.81,208248.0,46.6456,46.6623,46.5955,46.6039,208248.0
2018-11-15 14:05:00,55.8,55.84,55.79,55.8,68176.0,46.5955,46.6289,46.5872,46.5955,68176.0
2018-11-15 14:10:00,55.79,55.79,55.74,55.79,122981.0,46.5872,46.5872,46.5454,46.5872,122981.0
2018-11-15 14:15:00,55.8,55.8,55.7,55.73,129670.0,46.5955,46.5955,46.512,46.5371,129670.0
2018-11-15 14:20:00,55.73,55.78,55.73,55.76,196237.0,46.5371,46.5788,46.5371,46.5621,196237.0
2018-11-15 14:25:00,55.77,55.86,55.75,55.83,104620.0,46.5705,46.6456,46.5538,46.6206,104620.0
2018-11-15 14:30:00,55.83,55.91,55.82,55.88,278899.0,46.6206,46.6874,46.6122,46.6623,278899.0
2018-11-15 14:35:00,55.87,55.87,55.78,55.8,95441.0,46.654,46.654,46.5788,46.5955,95441.0
2018-11-15 14:40:00,55.8,55.82,55.77,55.79,75223.0,46.5955,46.6122,46.5705,46.5872,75223.0
2018-11-15 14:45:00,55.79,55.83,55.79,55.8,96619.0,46.5872,46.6206,46.5872,46.5955,96619.0
2018-11-15 14:50:00,55.8,55.81,55.7,55.73,242836.0,46.5955,46.6039,46.512,46.5371,242836.0
2018-11-15 14:55:00,55.73,55.78,55.71,55.74,117747.0,46.5371,46.5788,46.5204,46.5454,117747.0
2018-11-15 15:00:00,55.75,55.75,55.56,55.63,858623.0,46.5538,46.5538,46.3951,46.4536,858623.0
2018-11-15 15:05:00,55.63,55.71,55.63,55.69,659185.0,46.4536,46.5204,46.4536,46.5037,659185.0
2018-11-15 15:10:00,55.69,55.78,55.67,55.77,488741.0,46.5037,46.5788,46.487,46.5705,488741.0
2018-11-15 15:15:00,55.78,55.79,55.69,55.7,221289.0,46.5788,46.5872,46.5037,46.512,221289.0
2018-11-15 15:20:00,55.7,55.71,55.6,55.66,497645.0,46.512,46.5204,46.4285,46.4786,497645.0
2018-11-15 15:25:00,55.65,55.72,55.65,55.66,135155.0,46.4703,46.5287,46.4703,46.4786,135155.0
2018-11-15 15:30:00,55.65,55.77,55.65,55.72,266263.0,46.4703,46.5705,46.4703,46.5287,266263.0
2018-11-15 15:35:00,55.71,55.78,55.71,55.78,273109.0,46.5204,46.5788,46.5204,46.5788,273109.0
2018-11-15 15:40:00,55.78,55.81,55.73,55.77,239115.0,46.5788,46.6039,46.5371,46.5705,239115.0
2018-11-15 15:45:00,55.78,55.81,55.72,55.74,337306.0,46.5788,46.6039,46.5287,46.5454,337306.0
2018-11-15 15:50:00,55.73,55.85,55.73,55.83,747620.0,46.5371,46.6373,46.5371,46.6206,747620.0
2018-11-15 15:55:00,55.82,55.9,55.76,55.9,1527180.0,46.6122,46.679,46.5621,46.679,1527180.0
2018-11-16 09:30:00,55.89,55.94,55.69,55.75,553695.0,46.6707,46.7124,46.5037,46.5538,553695.0
2018-11-16 09:35:00,55.76,55.91,55.73,55.85,481753.0,46.5621,46.6874,46.5371,46.6373,481753.0
2018-11-16 09:40:00,55.85,55.88,55.76,55.8,571598.0,46.6373,46.6623,46.5621,46.5955,571598.0
2018-11-16 09:45:00,55.81,55.94,55.81,55.9,424110.0,46.6039,46.7124,46.6039,46.679,424110.0
2018-11-16 09:50:00,55.9,55.93,55.8,55.83,149549.0,46.679,46.7041,46.5955,46.6206,149549.0
2018-11-16 09:55:00,55.83,55.87,55.8,55.84,181319.0,46.6206,46.654,46.5955,46.6289,181319.0
2018-11-16 10:00:00,55.83,55.89,55.83,55.88,118835.0,46.6206,46.6707,46.6206,46.6623,118835.0
2018-11-16 10:05:00,55.88,55.95,55.86,55.95,536280.0,46.6623,46.7208,46.6456,46.7208,536280.0
2018-11-16 10:10:00,55.94,55.97,55.9,55.91,299756.0,46.7124,46.7375,46.679,46.6874,299756.0
2018-11-16 10:15:00,55.91,55.97,55.91,55.92,152944.0,46.6874,46.7375,46.6874,46.6957,152944.0
2018-11-16 10:20:00,55.92,55.95,55.86,55.88,112272.0,46.6957,46.7208,46.6456,46.6623,112272.0
2018-11-16 10:25:00,55.88,55.91,55.83,55.85,138607.0,46.6623,46.6874,46.6206,46.6373,138607.0
2018-11-16 10:30:00,55.84,55.95,55.83,55.94,127928.0,46.6289,46.7208,46.6206,46.7124,127928.0
2018-11-16 10:35:00,55.95,56.0,55.93,55.98,81553.0,46.7208,46.7625,46.7041,46.7458,81553.0
2018-11-16 10:40:00,55.99,56.05,55.99,56.04,80336.0,46.7542,46.8043,46.7542,46.7959,80336.0
2018-11-16 10:45:00,56.05,56.08,56.01,56.08,300027.0,46.8043,46.8293,46.7709,46.8293,300027.0
2018-11-16 10:50:00,56.09,56.11,56.06,56.1,139492.0,46.8377,46.8544,46.8126,46.846,139492.0
2018-11-16 10:55:00,56.11,56.12,56.04,56.08,305088.0,46.8544,46.8627,46.7959,46.8293,305088.0
2018-11-16 11:00:00,56.08,56.09,56.02,56.06,87156.0,46.8293,46.8377,46.7792,46.8126,87156.0
2018-11-16 11:05:00,56.07,56.07,56.03,56.05,58564.0,46.821,46.821,46.7876,46.8043,58564.0
2018-11-16 11:10:00,56.04,56.05,56.0,56.03,79619.0,46.7959,46.8043,46.7625,46.7876,79619.0
2018-11-16 11:15:00,56.03,56.08,56.01,56.05,72255.0,46.7876,46.8293,46.7709,46.8043,72255.0
2018-11-16 11:20:00,56.04,56.05,55.97,55.98,97999.0,46.7959,46.8043,46.7375,46.7458,97999.0
2018-11-16 11:25:00,55.98,55.99,55.95,55.98,232480.0,46.7458,46.7542,46.7208,46.7458,232480.0
2018-11-16 11:30:00,55.98,56.0,55.92,55.94,190190.0,46.7458,46.7625,46.6957,46.7124,190190.0
2018-11-16 11:35:00,55.94,55.98,55.94,55.96,432209.0,46.7124,46.7458,46.7124,46.7291,432209.0
2018-11-16 11:40:00,55.96,55.98,55.92,55.94,100121.0,46.7291,46.7458,46.6957,46.7124,100121.0
2018-11-16 11:45:00,55.93,55.99,55.93,55.99,155734.0,46.7041,46.7542,46.7041,46.7542,155734.0
2018-11-16 11:50:00,55.98,56.01,55.96,55.98,119302.0,46.7458,46.7709,46.7291,46.7458,119302.0
2018-11-16 11:55:00,55.97,56.04,55.96,55.99,136734.0,46.7375,46.7959,46.7291,46.7542,136734.0
2018-11-16 12:00:00,56.0,56.05,55.99,56.03,145309.0,46.7625,46.8043,46.7542,46.7876,145309.0
2018-11-16 12:05:00,56.03,56.08,56.02,56.06,226197.0,46.7876,46.8293,46.7792,46.8126,226197.0
2018-11-16 12:10:00,56.05,56.06,55.99,56.01,120848.0,46.8043,46.8126,46.7542,46.7709,120848.0
2018-11-16 12:15:00,56.01,56.01,55.95,55.99,436074.0,46.7709,46.7709,46.7208,46.7542,436074.0
2018-11-16 12:20:00,55.99,56.01,55.97,55.99,24401.0,46.7542,46.7709,46.7375,46.7542,24401.0
2018-11-16 12:25:00,55.98,55.98,55.93,55.93,48315.0,46.7458,46.7458,46.7041,46.7041,48315.0
2018-11-16 12:30:00,55.94,56.06,55.91,56.06,172659.0,46.7124,46.8126,46.6874,46.8126,172659.0
2018-11-16 12:35:00,56.06,56.25,56.06,56.19,499474.0,46.8126,46.9713,46.8126,46.9212,499474.0
2018-11-16 12:40:00,56.2,56.24,56.14,56.15,190956.0,46.9295,46.963,46.8794,46.8878,190956.0
2018-11-16 12:45:00,56.16,56.29,56.16,56.23,374191.0,46.8961,47.0047,46.8961,46.9546,374191.0
2018-11-16 12:50:00,56.23,56.26,56.2,56.25,266547.0,46.9546,46.9797,46.9295,46.9713,266547.0
2018-11-16 12:55:00,56.25,56.27,56.21,56.26,51867.0,46.9713,46.988,46.9379,46.9797,51867.0
2018-11-16 13:00:00,56.26,56.26,56.19,56.2,238365.0,46.9797,46.9797,46.9212,46.9295,238365.0
2018-11-16 13:05:00,56.2,56.2,56.11,56.13,169418.0,46.9295,46.9295,46.8544,46.8711,169418.0
2018-11-16 13:10:00,56.13,56.17,56.13,56.16,147233.0,46.8711,46.9045,46.8711,46.8961,147233.0
2018-11-16 13:15:00,56.16,56.18,56.11,56.12,127216.0,46.8961,46.9128,46.8544,46.8627,127216.0
2018-11-16 13:20:00,56.12,56.12,56.04,56.07,86053.0,46.8627,46.8627,46.7959,46.821,86053.0
2018-11-16 13:25:00,56.07,56.09,56.02,56.05,84435.0,46.821,46.8377,46.7792,46.8043,84435.0
2018-11-16 13:30:00,56.05,56.07,56.03,56.04,98232.0,46.8043,46.821,46.7876,46.7959,98232.0
2018-11-16 13:35:00,56.03,56.06,56.01,56.05,56789.0,46.7876,46.8126,46.7709,46.8043,56789.0
2018-11-16 13:40:00,56.05,56.07,55.95,56.0,197985.0,46.8043,46.821,46.7208,46.7625,197985.0
2018-11-16 13:45:00,56.0,56.0,55.96,55.98,69657.0,46.7625,46.7625,46.7291,46.7458,69657.0
2018-11-16 13:50:00,55.98,56.01,55.97,55.98,234436.0,46.7458,46.7709,46.7375,46.7458,234436.0
2018-11-16 13:55:00,55.98,56.03,55.98,56.02,89326.0,46.7458,46.7876,46.7458,46.7792,89326.0
2018-11-16 14:00:00,56.02,56.08,56.0,56.02,69304.0,46.7792,46.8293,46.7625,46.7792,69304.0
2018-11-16 14:05:00,56.02,56.07,56.01,56.05,68967.0,46.7792,46.821,46.7709,46.8043,68967.0
2018-11-16 14:10:00,56.05,56.06,56.01,56.01,108444.0,46.8043,46.8126,46.7709,46.7709,108444.0
2018-11-16 14:15:00,56.0,56.03,55.98,56.03,68936.0,46.7625,46.7876,46.7458,46.7876,68936.0
2018-11-16 14:20:00,56.03,56.03,55.94,55.95,108075.0,46.7876,46.7876,46.7124,46.7208,108075.0
2018-11-16 14:25:00,55.94,56.02,55.92,55.98,82832.0,46.7124,46.7792,46.6957,46.7458,82832.0
2018-11-16 14:30:00,55.99,56.03,55.98,55.99,108077.0,46.7542,46.7876,46.7458,46.7542,108077.0
2018-11-16 14:35:00,55.99,56.03,55.97,56.03,45987.0,46.7542,46.7876,46.7375,46.7876,45987.0
2018-11-16 14:40:00,56.02,56.04,56.0,56.02,71297.0,46.7792,46.7959,46.7625,46.7792,71297.0
2018-11-16 14:45:00,56.02,56.07,56.01,56.05,60797.0,46.7792,46.821,46.7709,46.8043,60797.0
2018-11-16 14:50:00,56.06,56.06,56.01,56.05,44032.0,46.8126,46.8126,46.7709,46.8043,44032.0
2018-11-16 14:55:00,56.05,56.07,56.02,56.05,72087.0,46.8043,46.821,46.7792,46.8043,72087.0
2018-11-16 15:00:00,56.05,56.09,56.04,56.04,81757.0,46.8043,46.8377,46.7959,46.7959,81757.0
2018-11-16 15:05:00,56.05,56.06,56.02,56.03,81388.0,46.8043,46.8126,46.7792,46.7876,81388.0
2018-11-16 15:10:00,56.03,56.06,56.02,56.03,32392.0,46.7876,46.8126,46.7792,46.7876,32392.0
2018-11-16 15:15:00,56.04,56.1,56.03,56.09,74340.0,46.7959,46.846,46.7876,46.8377,74340.0
2018-11-16 15:20:00,56.09,56.11,56.07,56.09,81009.0,46.8377,46.8544,46.821,46.8377,81009.0
2018-11-16 15:25:00,56.08,56.09,56.04,56.05,133560.0,46.8293,46.8377,46.7959,46.8043,133560.0
2018-11-16 15:30:00,56.06,56.07,56.01,56.02,123601.0,46.8126,46.821,46.7709,46.7792,123601.0
2018-11-16 15:35:00,56.02,56.06,56.01,56.06,202074.0,46.7792,46.8126,46.7709,46.8126,202074.0
2018-11-16 15:40:00,56.05,56.08,56.05,56.07,126063.0,46.8043,46.8293,46.8043,46.821,126063.0
2018-11-16 15:45:00,56.07,56.09,56.02,56.03,239546.0,46.821,46.8377,46.7792,46.7876,239546.0
2018-11-16 15:50:00,56.03,56.05,56.0,56.03,293158.0,46.7876,46.8043,46.7625,46.7876,293158.0
2018-11-16 15:55:00,56.03,56.04,55.95,56.04,1277714.0,46.7876,46.7959,46.7208,46.7959,1277714.0
2018-11-19 09:30:00,56.08,56.1,55.97,56.04,482378.0,46.8293,46.846,46.7375,46.7959,482378.0
2018-11-19 09:35:00,56.04,56.16,56.03,56.13,438725.0,46.7959,46.8961,46.7876,46.8711,438725.0
2018-11-19 09:40:00,56.13,56.25,56.13,56.23,215306.0,46.8711,46.9713,46.8711,46.9546,215306.0
2018-11-19 09:45:00,56.23,56.3,56.22,56.3,173317.0,46.9546,47.0131,46.9462,47.0131,173317.0
2018-11-19 09:50:00,56.3,56.33,56.23,56.29,237766.0,47.0131,47.0381,46.9546,47.0047,237766.0
2018-11-19 09:55:00,56.3,56.39,56.29,56.33,285733.0,47.0131,47.0882,47.0047,47.0381,285733.0
2018-11-19 10:00:00,56.33,56.35,56.24,56.27,157682.0,47.0381,47.0548,46.963,46.988,157682.0
2018-11-19 10:05:00,56.27,56.34,56.24,56.29,202726.0,46.988,47.0465,46.963,47.0047,202726.0
2018-11-19 10:10:00,56.29,56.3,56.19,56.21,568573.0,47.0047,47.0131,46.9212,46.9379,568573.0
2018-11-19 10:15:00,56.21,56.26,56.19,56.26,323650.0,46.9379,46.9797,46.9212,46.9797,323650.0
2018-11-19 10:20:00,56.26,56.28,56.12,56.16,244925.0,46.9797,46.9964,46.8627,46.8961,244925.0
2018-11-19 10:25:00,56.16,56.2,56.13,56.2,123766.0,46.8961,46.9295,46.8711,46.9295,123766.0
2018-11-19 10:30:00,56.2,56.2,56.07,56.08,287234.0,46.9295,46.9295,46.821,46.8293,287234.0
2018-11-19 10:35:00,56.08,56.11,56.02,56.1,125812.0,46.8293,46.8544,46.7792,46.846,125812.0
2018-11-19 10:40:00,56.1,56.13,56.07,56.1,121622.0,46.846,46.8711,46.821,46.846,121622.0
2018-11-19 10:45:00,56.1,56.11,56.0,56.0,254330.0,46.846,46.8544,46.7625,46.7625,254330.0
2018-11-19 10:50:00,56.0,56.11,55.99,56.07,162460.0,46.7625,46.8544,46.7542,46.821,162460.0
2018-11-19 10:55:00,56.07,56.09,56.03,56.06,69828.0,46.821,46.8377,46.7876,46.8126,69828.0
2018-11-19 11:00:00,56.06,56.08,56.02,56.07,75442.0,46.8126,46.8293,46.7792,46.821,75442.0
2018-11-19 11:05:00,56.06,56.08,56.01,56.08,90769.0,46.8126,46.8293,46.7709,46.8293,90769.0
2018-11-19 11:10:00,56.07,56.08,55.98,55.98,104925.0,46.821,46.8293,46.7458,46.7458,104925.0
2018-11-19 11:15:00,55.98,56.02,55.97,56.0,110587.0,46.7458,46.7792,46.7375,46.7625,110587.0
2018-11-19 11:20:00,56.0,56.01,55.95,55.99,87276.0,46.7625,46.7709,46.7208,46.7542,87276.0
2018-11-19 11:25:00,55.99,56.01,55.97,55.98,93009.0,46.7542,46.7709,46.7375,46.7458,93009.0
2018-11-19 11:30:00,55.98,56.01,55.96,55.99,125119.0,46.7458,46.7709,46.7291,46.7542,125119.0
2018-11-19 11:35:00,55.98,55.98,55.93,55.95,128923.0,46.7458,46.7458,46.7041,46.7208,128923.0
2018-11-19 11:40:00,55.94,55.97,55.9,55.97,233031.0,46.7124,46.7375,46.679,46.7375,233031.0
2018-11-19 11:45:00,55.97,56.01,55.94,55.99,165187.0,46.7375,46.7709,46.7124,46.7542,165187.0
2018-11-19 11:50:00,55.98,56.0,55.83,55.86,295795.0,46.7458,46.7625,46.6206,46.6456,295795.0
2018-11-19 11:55:00,55.86,55.9,55.85,55.87,260244.0,46.6456,46.679,46.6373,46.654,260244.0
2018-11-19 12:00:00,55.87,55.88,55.79,55.8,266550.0,46.654,46.6623,46.5872,46.5955,266550.0
2018-11-19 12:05:00,55.81,55.83,55.74,55.78,123359.0,46.6039,46.6206,46.5454,46.5788,123359.0
2018-11-19 12:10:00,55.78,55.86,55.78,55.82,344215.0,46.5788,46.6456,46.5788,46.6122,344215.0
2018-11-19 12:15:00,55.82,55.82,55.76,55.8,322087.0,46.6122,46.6122,46.5621,46.5955,322087.0
2018-11-19 12:20:00,55.79,55.83,55.77,55.79,70851.0,46.5872,46.6206,46.5705,46.5872,70851.0
2018-11-19 12:25:00,55.79,55.83,55.76,55.8,119078.0,46.5872,46.6206,46.5621,46.5955,119078.0
2018-11-19 12:30:00,55.81,55.81,55.76,55.79,80049.0,46.6039,46.6039,46.5621,46.5872,80049.0
2018-11-19 12:35:00,55.78,55.92,55.78,55.92,123457.0,46.5788,46.6957,46.5788,46.6957,123457.0
2018-11-19 12:40:00,55.92,55.95,55.9,55.94,64518.0,46.6957,46.7208,46.679,46.7124,64518.0
2018-11-19 12:45:00,55.94,55.97,55.92,55.93,59071.0,46.7124,46.7375,46.6957,46.7041,59071.0
2018-11-19 12:50:00,55.94,56.04,55.91,56.01,114252.0,46.7124,46.7959,46.6874,46.7709,114252.0
2018-11-19 12:55:00,56.01,56.05,55.97,56.03,105758.0,46.7709,46.8043,46.7375,46.7876,105758.0
2018-11-19 13:00:00,56.04,56.04,55.99,56.02,155056.0,46.7959,46.7959,46.7542,46.7792,155056.0
2018-11-19 13:05:00,56.02,56.04,55.92,55.92,142188.0,46.7792,46.7959,46.6957,46.6957,142188.0
2018-11-19 13:10:00,55.92,56.04,55.92,56.02,78076.0,46.6957,46.7959,46.6957,46.7792,78076.0
2018-11-19 13:15:00,56.03,56.03,55.94,56.02,143470.0,46.7876,46.7876,46.7124,46.7792,143470.0
2018-11-19 13:20:00,56.02,56.05,55.96,55.96,109868.0,46.7792,46.8043,46.7291,46.7291,109868.0
2018-11-19 13:25:00,55.96,55.99,55.93,55.94,84822.0,46.7291,46.7542,46.7041,46.7124,84822.0
2018-11-19 13:30:00,55.93,55.98,55.88,55.92,229968.0,46.7041,46.7458,46.6623,46.6957,229968.0
2018-11-19 13:35:00,55.92,56.04,55.91,56.01,192709.0,46.6957,46.7959,46.6874,46.7709,192709.0
2018-11-19 13:40:00,56.02,56.07,56.01,56.07,183174.0,46.7792,46.821,46.7709,46.821,183174.0
2018-11-19 13:45:00,56.07,56.09,56.01,56.01,169063.0,46.821,46.8377,46.7709,46.7709,169063.0
2018-11-19 13:50:00,56.01,56.01,55.95,55.96,82506.0,46.7709,46.7709,46.7208,46.7291,82506.0
2018-11-19 13:55:00,55.97,55.99,55.91,55.92,111678.0,46.7375,46.7542,46.6874,46.6957,111678.0
2018-11-19 14:00:00,55.91,55.91,55.84,55.84,310508.0,46.6874,46.6874,46.6289,46.6289,310508.0
2018-11-19 14:05:00,55.85,55.89,55.82,55.85,145816.0,46.6373,46.6707,46.6122,46.6373,145816.0
2018-11-19 14:10:00,55.84,55.86,55.78,55.85,313405.0,46.6289,46.6456,46.5788,46.6373,313405.0
2018-11-19 14:15:00,55.85,55.91,55.82,55.88,118252.0,46.6373,46.6874,46.6122,46.6623,118252.0
2018-11-19 14:20:00,55.88,55.9,55.81,55.89,106041.0,46.6623,46.679,46.6039,46.6707,106041.0
2018-11-19 14:25:00,55.89,55.91,55.84,55.87,161062.0,46.6707,46.6874,46.6289,46.654,161062.0
2018-11-19 14:30:00,55.86,55.89,55.81,55.88,281527.0,46.6456,46.6707,46.6039,46.6623,281527.0
2018-11-19 14:35:00,55.87,55.93,55.82,55.93,154190.0,46.654,46.7041,46.6122,46.7041,154190.0
2018-11-19 14:40:00,55.93,55.97,55.91,55.91,279728.0,46.7041,46.7375,46.6874,46.6874,279728.0
2018-11-19 14:45:00,55.92,55.98,55.88,55.96,377959.0,46.6957,46.7458,46.6623,46.7291,377959.0
2018-11-19 14:50:00,55.96,56.05,55.94,56.04,159306.0,46.7291,46.8043,46.7124,46.7959,159306.0
2018-11-19 14:55:00,56.05,56.05,55.99,56.02,185554.0,46.8043,46.8043,46.7542,46.7792,185554.0
2018-11-19 15:00:00,56.02,56.02,55.93,55.98,131147.0,46.7792,46.7792,46.7041,46.7458,131147.0
2018-11-19 15:05:00,55.97,56.01,55.96,55.96,76011.0,46.7375,46.7709,46.7291,46.7291,76011.0
2018-11-19 15:10:00,55.96,56.08,55.95,56.06,112740.0,46.7291,46.8293,46.7208,46.8126,112740.0
2018-11-19 15:15:00,56.05,56.07,55.99,56.02,127804.0,46.8043,46.821,46.7542,46.7792,127804.0
2018-11-19 15:20:00,56.03,56.07,56.02,56.04,106310.0,46.7876,46.821,46.7792,46.7959,106310.0
2018-11-19 15:25:00,56.05,56.06,55.96,56.01,262152.0,46.8043,46.8126,46.7291,46.7709,262152.0
2018-11-19 15:30:00,56.01,56.02,55.94,55.94,265936.0,46.7709,46.7792,46.7124,46.7124,265936.0
2018-11-19 15:35:00,55.94,55.98,55.9,55.94,165912.0,46.7124,46.7458,46.679,46.7124,165912.0
2018-11-19 15:40:00,55.94,55.94,55.82,55.86,177733.0,46.7124,46.7124,46.6122,46.6456,177733.0
2018-11-19 15:45:00,55.85,55.88,55.81,55.88,417740.0,46.6373,46.6623,46.6039,46.6623,417740.0
2018-11-19 15:50:00,55.87,55.91,55.85,55.9,392699.0,46.654,46.6874,46.6373,46.679,392699.0
2018-11-19 15:55:00,55.89,55.96,55.88,55.95,803297.0,46.6707,46.7291,46.6623,46.7208,803297.0
2018-11-20 09:30:00,55.8,56.08,55.66,55.98,1376966.0,46.5955,46.8293,46.4786,46.7458,1376966.0
2018-11-20 09:35:00,55.99,56.01,55.64,55.73,938746.0,46.7542,46.7709,46.4619,46.5371,938746.0
2018-11-20 09:40:00,55.74,55.79,55.43,55.62,753952.0,46.5454,46.5872,46.2866,46.4452,753952.0
2018-11-20 09:45:00,55.62,55.7,55.58,55.63,875255.0,46.4452,46.512,46.4118,46.4536,875255.0
2018-11-20 09:50:00,55.62,55.68,55.55,55.56,444146.0,46.4452,46.4953,46.3868,46.3951,444146.0
2018-11-20 09:55:00,55.56,55.64,55.53,55.6,504831.0,46.3951,46.4619,46.3701,46.4285,504831.0
2018-11-20 10:00:00,55.59,55.61,55.49,55.5,535677.0,46.4202,46.4369,46.3367,46.345,535677.0
2018-11-20 10:05:00,55.49,55.64,55.45,55.64,723458.0,46.3367,46.4619,46.3033,46.4619,723458.0
2018-11-20 10:10:00,55.64,55.72,55.62,55.68,521626.0,46.4619,46.5287,46.4452,46.4953,521626.0
2018-11-20 10:15:00,55.68,55.74,55.64,55.7,527903.0,46.4953,46.5454,46.4619,46.512,527903.0
2018-11-20 10:20:00,55.7,55.74,55.6,55.62,423151.0,46.512,46.5454,46.4285,46.4452,423151.0
2018-11-20 10:25:00,55.62,55.63,55.53,55.55,342446.0,46.4452,46.4536,46.3701,46.3868,342446.0
2018-11-20 10:30:00,55.56,55.58,55.33,55.34,765961.0,46.3951,46.4118,46.2031,46.2114,765961.0
2018-11-20 10:35:00,55.34,55.37,55.29,55.35,424532.0,46.2114,46.2365,46.1697,46.2198,424532.0
2018-11-20 10:40:00,55.35,55.4,55.3,55.34,853616.0,46.2198,46.2615,46.178,46.2114,853616.0
2018-11-20 10:45:00,55.34,55.44,55.27,55.41,503526.0,46.2114,46.2949,46.153,46.2699,503526.0
2018-11-20 10:50:00,55.41,55.45,55.33,55.37,726492.0,46.2699,46.3033,46.2031,46.2365,726492.0
2018-11-20 10:55:00,55.37,55.39,55.28,55.29,287414.0,46.2365,46.2532,46.1613,46.1697,287414.0
2018-11-20 11:00:00,55.29,55.33,55.24,55.33,435584.0,46.1697,46.2031,46.1279,46.2031,435584.0
2018-11-20 11:05:00,55.33,55.34,55.23,55.24,522998.0,46.2031,46.2114,46.1196,46.1279,522998.0
2018-11-20 11:10:00,55.23,55.4,55.19,55.4,431197.0,46.1196,46.2615,46.0862,46.2615,431197.0
2018-11-20 11:15:00,55.4,55.41,55.33,55.36,231040.0,46.2615,46.2699,46.2031,46.2281,231040.0
2018-11-20 11:20:00,55.36,55.4,55.33,55.36,176096.0,46.2281,46.2615,46.2031,46.2281,176096.0
2018-11-20 11:25:00,55.37,55.4,55.27,55.33,849571.0,46.2365,46.2615,46.153,46.2031,849571.0
2018-11-20 11:30:00,55.33,55.34,55.23,55.23,654723.0,46.2031,46.2114,46.1196,46.1196,654723.0
2018-11-20 11:35:00,55.23,55.32,55.21,55.29,302390.0,46.1196,46.1947,46.1029,46.1697,302390.0
2018-11-20 11:40:00,55.29,55.4,55.29,55.39,244053.0,46.1697,46.2615,46.1697,46.2532,244053.0
2018-11-20 11:45:00,55.39,55.42,55.38,55.4,201404.0,46.2532,46.2782,46.2448,46.2615,201404.0
2018-11-20 11:50:00,55.4,55.41,55.27,55.28,254949.0,46.2615,46.2699,46.153,46.1613,254949.0
2018-11-20 11:55:00,55.28,55.37,55.27,55.32,269634.0,46.1613,46.2365,46.153,46.1947,269634.0
2018-11-20 12:00:00,55.33,55.41,55.31,55.4,421119.0,46.2031,46.2699,46.1864,46.2615,421119.0
2018-11-20 12:05:00,55.39,55.39,55.34,55.37,110710.0,46.2532,46.2532,46.2114,46.2365,110710.0
2018-11-20 12:10:00,55.36,55.36,55.26,55.27,213252.0,46.2281,46.2281,46.1446,46.153,213252.0
2018-11-20 12:15:00,55.27,55.28,55.24,55.25,159942.0,46.153,46.1613,46.1279,46.1363,159942.0
2018-11-20 12:20:00,55.25,55.25,55.2,55.25,103144.0,46.1363,46.1363,46.0945,46.1363,103144.0
2018-11-20 12:25:00,55.25,55.36,55.24,55.32,320649.0,46.1363,46.2281,46.1279,46.1947,320649.0
2018-11-20 12:30:00,55.32,55.36,55.32,55.32,232343.0,46.1947,46.2281,46.1947,46.1947,232343.0
2018-11-20 12:35:00,55.33,55.38,55.31,55.32,148599.0,46.2031,46.2448,46.1864,46.1947,148599.0
2018-11-20 12:40:00,55.32,55.34,55.3,55.32,105549.0,46.1947,46.2114,46.178,46.1947,105549.0
2018-11-20 12:45:00,55.32,55.37,55.3,55.36,76674.0,46.1947,46.2365,46.178,46.2281,76674.0
2018-11-20 12:50:00,55.36,55.39,55.35,55.39,81605.0,46.2281,46.2532,46.2198,46.2532,81605.0
2018-11-20 12:55:00,55.38,55.39,55.29,55.3,104321.0,46.2448,46.2532,46.1697,46.178,104321.0
2018-11-20 13:00:00,55.29,55.3,55.2,55.22,150828.0,46.1697,46.178,46.0945,46.1112,150828.0
2018-11-20 13:05:00,55.22,55.29,55.21,55.25,102775.0,46.1112,46.1697,46.1029,46.1363,102775.0
2018-11-20 13:10:00,55.26,55.29,55.22,55.27,162520.0,46.1446,46.1697,46.1112,46.153,162520.0
2018-11-20 13:15:00,55.26,55.31,55.21,55.22,155528.0,46.1446,46.1864,46.1029,46.1112,155528.0
2018-11-20 13:20:00,55.22,55.22,55.16,55.2,135945.0,46.1112,46.1112,46.0611,46.0945,135945.0
2018-11-20 13:25:00,55.19,55.21,55.14,55.19,136876.0,46.0862,46.1029,46.0444,46.0862,136876.0
2018-11-20 13:30:00,55.19,55.22,55.17,55.19,74327.0,46.0862,46.1112,46.0695,46.0862,74327.0
2018-11-20 13:35:00,55.18,55.23,55.16,55.22,198180.0,46.0778,46.1196,46.0611,46.1112,198180.0
2018-11-20 13:40:00,55.23,55.29,55.21,55.26,145168.0,46.1196,46.1697,46.1029,46.1446,145168.0
2018-11-20 13:45:00,55.27,55.31,55.25,55.28,341178.0,46.153,46.1864,46.1363,46.1613,341178.0
2018-11-20 13:50:00,55.29,55.3,55.25,55.28,97115.0,46.1697,46.178,46.1363,46.1613,97115.0
2018-11-20 13:55:00,55.27,55.3,55.25,55.27,99336.0,46.153,46.178,46.1363,46.153,99336.0
2018-11-20 14:00:00,55.27,55.28,55.23,55.26,108211.0,46.153,46.1613,46.1196,46.1446,108211.0
2018-11-20 14:05:00,55.26,55.27,55.19,55.21,660585.0,46.1446,46.153,46.0862,46.1029,660585.0
2018-11-20 14:10:00,55.2,55.29,55.2,55.28,1117150.0,46.0945,46.1697,46.0945,46.1613,1117150.0
2018-11-20 14:15:00,55.28,55.34,55.26,55.29,124428.0,46.1613,46.2114,46.1446,46.1697,124428.0
2018-11-20 14:20:00,55.29,55.3,55.19,55.25,268638.0,46.1697,46.178,46.0862,46.1363,268638.0
2018-11-20 14:25:00,55.25,55.26,55.16,55.16,241419.0,46.1363,46.1446,46.0611,46.0611,241419.0
2018-11-20 14:30:00,55.16,55.25,55.14,55.24,889248.0,46.0611,46.1363,46.0444,46.1279,889248.0
2018-11-20 14:35:00,55.23,55.27,55.19,55.19,118661.0,46.1196,46.153,46.0862,46.0862,118661.0
2018-11-20 14:40:00,55.19,55.2,55.11,55.12,158001.0,46.0862,46.0945,46.0193,46.0277,158001.0
2018-11-20 14:45:00,55.12,55.14,55.07,55.08,186343.0,46.0277,46.0444,45.9859,45.9943,186343.0
2018-11-20 14:50:00,55.09,55.14,55.07,55.08,428825.0,46.0026,46.0444,45.9859,45.9943,428825.0
2018-11-20 14:55:00,55.08,55.08,55.02,55.04,660229.0,45.9943,45.9943,45.9442,45.9609,660229.0
2018-11-20 15:00:00,55.05,55.12,54.95,54.95,451827.0,45.9692,46.0277,45.8857,45.8857,451827.0
2018-11-20 15:05:00,54.95,54.97,54.89,54.97,686029.0,45.8857,45.9024,45.8356,45.9024,686029.0
2018-11-20 15:10:00,54.96,55.0,54.91,54.95,511672.0,45.8941,45.9275,45.8523,45.8857,511672.0
2018-11-20 15:15:00,54.95,55.05,54.91,55.04,297337.0,45.8857,45.9692,45.8523,45.9609,297337.0
2018-11-20 15:20:00,55.04,55.07,55.01,55.03,251202.0,45.9609,45.9859,45.9358,45.9525,251202.0
2018-11-20 15:25:00,55.03,55.15,55.0,55.1,317331.0,45.9525,46.0528,45.9275,46.011,317331.0
2018-11-20 15:30:00,55.1,55.12,55.06,55.11,294266.0,46.011,46.0277,45.9776,46.0193,294266.0
2018-11-20 15:35:00,55.1,55.18,55.09,55.16,390494.0,46.011,46.0778,46.0026,46.0611,390494.0
2018-11-20 15:40:00,55.16,55.16,55.02,55.05,617874.0,46.0611,46.0611,45.9442,45.9692,617874.0
2018-11-20 15:45:00,55.04,55.08,55.0,55.05,798458.0,45.9609,45.9943,45.9275,45.9692,798458.0
2018-11-20 15:50:00,55.04,55.06,54.94,54.98,491241.0,45.9609,45.9776,45.8774,45.9108,491241.0
2018-11-20 15:55:00,54.97,55.07,54.97,55.01,2058946.0,45.9024,45.9859,45.9024,45.9358,2058946.0
2018-11-21 09:30:00,55.22,55.22,54.8,55.02,876146.0,46.1112,46.1112,45.7605,45.9442,876146.0
2018-11-21 09:35:00,55.02,55.12,54.96,55.02,523111.0,45.9442,46.0277,45.8941,45.9442,523111.0
2018-11-21 09:40:00,55.03,55.13,54.93,54.95,765124.0,45.9525,46.0361,45.869,45.8857,765124.0
2018-11-21 09:45:00,54.95,55.1,54.94,55.1,380108.0,45.8857,46.011,45.8774,46.011,380108.0
2018-11-21 09:50:00,55.1,55.11,54.97,55.01,294313.0,46.011,46.0193,45.9024,45.9358,294313.0
2018-11-21 09:55:00,55.01,55.13,55.01,55.12,582412.0,45.9358,46.0361,45.9358,46.0277,582412.0
2018-11-21 10:00:00,55.12,55.13,55.02,55.11,458669.0,46.0277,46.0361,45.9442,46.0193,458669.0
2018-11-21 10:05:00,55.1,55.11,55.0,55.05,390823.0,46.011,46.0193,45.9275,45.9692,390823.0
2018-11-21 10:10:00,55.06,55.06,54.91,54.96,208590.0,45.9776,45.9776,45.8523,45.8941,208590.0
2018-11-21 10:15:00,54.96,54.97,54.89,54.97,245471.0,45.8941,45.9024,45.8356,45.9024,245471.0
2018-11-21 10:20:00,54.96,54.96,54.86,54.9,219486.0,45.8941,45.8941,45.8106,45.844,219486.0
2018-11-21 10:25:00,54.91,54.94,54.89,54.9,127664.0,45.8523,45.8774,45.8356,45.844,127664.0
2018-11-21 10:30:00,54.9,54.93,54.87,54.88,253002.0,45.844,45.869,45.8189,45.8273,253002.0
2018-11-21 10:35:00,54.88,54.89,54.84,54.85,141977.0,45.8273,45.8356,45.7939,45.8022,141977.0
2018-11-21 10:40:00,54.85,54.87,54.83,54.84,102406.0,45.8022,45.8189,45.7855,45.7939,102406.0
2018-11-21 10:45:00,54.84,54.85,54.75,54.78,504349.0,45.7939,45.8022,45.7187,45.7438,504349.0
2018-11-21 10:50:00,54.78,54.79,54.73,54.78,112484.0,45.7438,45.7521,45.702,45.7438,112484.0
2018-11-21 10:55:00,54.79,54.86,54.77,54.86,125803.0,45.7521,45.8106,45.7354,45.8106,125803.0
2018-11-21 11:00:00,54.86,54.87,54.77,54.81,158601.0,45.8106,45.8189,45.7354,45.7688,158601.0
2018-11-21 11:05:00,54.81,54.85,54.81,54.83,105121.0,45.7688,45.8022,45.7688,45.7855,105121.0
2018-11-21 11:10:00,54.83,54.88,54.82,54.87,199523.0,45.7855,45.8273,45.7772,45.8189,199523.0
2018-11-21 11:15:00,54.86,54.88,54.83,54.87,161736.0,45.8106,45.8273,45.7855,45.8189,161736.0
2018-11-21 11:20:00,54.86,54.86,54.81,54.85,124417.0,45.8106,45.8106,45.7688,45.8022,124417.0
2018-11-21 11:25:00,54.84,54.87,54.8,54.84,131158.0,45.7939,45.8189,45.7605,45.7939,131158.0
2018-11-21 11:30:00,54.84,54.86,54.82,54.85,76268.0,45.7939,45.8106,45.7772,45.8022,76268.0
2018-11-21 11:35:00,54.84,54.85,54.8,54.8,57793.0,45.7939,45.8022,45.7605,45.7605,57793.0
2018-11-21 11:40:00,54.8,54.82,54.78,54.78,58997.0,45.7605,45.7772,45.7438,45.7438,58997.0
2018-11-21 11:45:00,54.78,54.8,54.76,54.76,427864.0,45.7438,45.7605,45.7271,45.7271,427864.0
2018-11-21 11:50:00,54.76,54.8,54.75,54.79,185231.0,45.7271,45.7605,45.7187,45.7521,185231.0
2018-11-21 11:55:00,54.79,54.79,54.71,54.74,288205.0,45.7521,45.7521,45.6853,45.7104,288205.0
2018-11-21 12:00:00,54.75,54.76,54.71,54.72,286638.0,45.7187,45.7271,45.6853,45.6937,286638.0
2018-11-21 12:05:00,54.72,54.72,54.65,54.66,94907.0,45.6937,45.6937,45.6352,45.6436,94907.0
2018-11-21 12:10:00,54.66,54.68,54.64,54.65,77532.0,45.6436,45.6603,45.6269,45.6352,77532.0
2018-11-21 12:15:00,54.65,54.69,54.64,54.65,33967.0,45.6352,45.6686,45.6269,45.6352,33967.0
2018-11-21 12:20:00,54.65,54.69,54.65,54.66,213701.0,45.6352,45.6686,45.6352,45.6436,213701.0
2018-11-21 12:25:00,54.66,54.68,54.65,54.68,36784.0,45.6436,45.6603,45.6352,45.6603,36784.0
2018-11-21 12:30:00,54.68,54.69,54.63,54.65,44696.0,45.6603,45.6686,45.6185,45.6352,44696.0
2018-11-21 12:35:00,54.64,54.66,54.63,54.66,37607.0,45.6269,45.6436,45.6185,45.6436,37607.0
2018-11-21 12:40:00,54.66,54.7,54.66,54.69,91756.0,45.6436,45.677,45.6436,45.6686,91756.0
2018-11-21 12:45:00,54.69,54.72,54.68,54.7,74335.0,45.6686,45.6937,45.6603,45.677,74335.0
2018-11-21 12:50:00,54.7,54.73,54.68,54.71,56905.0,45.677,45.702,45.6603,45.6853,56905.0
2018-11-21 12:55:00,54.71,54.75,54.7,54.75,40765.0,45.6853,45.7187,45.677,45.7187,40765.0
2018-11-21 13:00:00,54.75,54.76,54.72,54.74,39914.0,45.7187,45.7271,45.6937,45.7104,39914.0
2018-11-21 13:05:00,54.73,54.74,54.69,54.69,49015.0,45.702,45.7104,45.6686,45.6686,49015.0
2018-11-21 13:10:00,54.7,54.7,54.68,54.69,32941.0,45.677,45.677,45.6603,45.6686,32941.0
2018-11-21 13:15:00,54.69,54.72,54.69,54.71,68141.0,45.6686,45.6937,45.6686,45.6853,68141.0
2018-11-21 13:20:00,54.71,54.72,54.69,54.69,71136.0,45.6853,45.6937,45.6686,45.6686,71136.0
2018-11-21 13:25:00,54.69,54.72,54.67,54.72,73538.0,45.6686,45.6937,45.6519,45.6937,73538.0
2018-11-21 13:30:00,54.72,54.75,54.72,54.75,55371.0,45.6937,45.7187,45.6937,45.7187,55371.0
2018-11-21 13:35:00,54.74,54.75,54.73,54.74,70826.0,45.7104,45.7187,45.702,45.7104,70826.0
2018-11-21 13:40:00,54.73,54.75,54.71,54.73,60716.0,45.702,45.7187,45.6853,45.702,60716.0
2018-11-21 13:45:00,54.74,54.75,54.7,54.71,48521.0,45.7104,45.7187,45.677,45.6853,48521.0
2018-11-21 13:50:00,54.7,54.73,54.68,54.72,74377.0,45.677,45.702,45.6603,45.6937,74377.0
2018-11-21 13:55:00,54.72,54.74,54.71,54.73,40289.0,45.6937,45.7104,45.6853,45.702,40289.0
2018-11-21 14:00:00,54.73,54.73,54.63,54.64,74659.0,45.702,45.702,45.6185,45.6269,74659.0
2018-11-21 14:05:00,54.63,54.65,54.6,54.61,92430.0,45.6185,45.6352,45.5935,45.6018,92430.0
2018-11-21 14:10:00,54.61,54.65,54.61,54.62,70355.0,45.6018,45.6352,45.6018,45.6102,70355.0
2018-11-21 14:15:00,54.62,54.67,54.61,54.65,75142.0,45.6102,45.6519,45.6018,45.6352,75142.0
2018-11-21 14:20:00,54.64,54.67,54.63,54.66,50831.0,45.6269,45.6519,45.6185,45.6436,50831.0
2018-11-21 14:25:00,54.66,54.7,54.66,54.7,52978.0,45.6436,45.677,45.6436,45.677,52978.0
2018-11-21 14:30:00,54.69,54.71,54.65,54.68,316531.0,45.6686,45.6853,45.6352,45.6603,316531.0
2018-11-21 14:35:00,54.69,54.7,54.65,54.66,48905.0,45.6686,45.677,45.6352,45.6436,48905.0
2018-11-21 14:40:00,54.66,54.7,54.66,54.7,49490.0,45.6436,45.677,45.6436,45.677,49490.0
2018-11-21 14:45:00,54.7,54.71,54.67,54.69,69248.0,45.677,45.6853,45.6519,45.6686,69248.0
2018-11-21 14:50:00,54.68,54.71,54.68,54.69,67006.0,45.6603,45.6853,45.6603,45.6686,67006.0
2018-11-21 14:55:00,54.68,54.7,54.65,54.67,62595.0,45.6603,45.677,45.6352,45.6519,62595.0
2018-11-21 15:00:00,54.68,54.72,54.67,54.71,95616.0,45.6603,45.6937,45.6519,45.6853,95616.0
2018-11-21 15:05:00,54.71,54.75,54.7,54.75,75918.0,45.6853,45.7187,45.677,45.7187,75918.0
2018-11-21 15:10:00,54.75,54.76,54.66,54.66,118455.0,45.7187,45.7271,45.6436,45.6436,118455.0
2018-11-21 15:15:00,54.66,54.71,54.66,54.66,137516.0,45.6436,45.6853,45.6436,45.6436,137516.0
2018-11-21 15:20:00,54.67,54.67,54.62,54.66,139168.0,45.6519,45.6519,45.6102,45.6436,139168.0
2018-11-21 15:25:00,54.66,54.67,54.61,54.62,126555.0,45.6436,45.6519,45.6018,45.6102,126555.0
2018-11-21 15:30:00,54.62,54.62,54.53,54.59,388395.0,45.6102,45.6102,45.535,45.5851,388395.0
2018-11-21 15:35:00,54.59,54.6,54.55,54.55,128343.0,45.5851,45.5935,45.5517,45.5517,128343.0
2018-11-21 15:40:00,54.55,54.56,54.48,54.49,273077.0,45.5517,45.5601,45.4933,45.5016,273077.0
2018-11-21 15:45:00,54.49,54.58,54.48,54.56,682243.0,45.5016,45.5768,45.4933,45.5601,682243.0
2018-11-21 15:50:00,54.56,54.61,54.54,54.59,757954.0,45.5601,45.6018,45.5434,45.5851,757954.0
2018-11-21 15:55:00,54.59,54.63,54.58,54.59,1598695.0,45.5851,45.6185,45.5768,45.5851,1598695.0
2018-11-23 09:30:00,54.55,54.64,54.49,54.52,693284.0,45.5517,45.6269,45.5016,45.5267,693284.0
2018-11-23 09:35:00,54.52,54.54,54.42,54.54,456466.0,45.5267,45.5434,45.4432,45.5434,456466.0
2018-11-23 09:40:00,54.54,54.61,54.53,54.61,205433.0,45.5434,45.6018,45.535,45.6018,205433.0
2018-11-23 09:45:00,54.61,54.67,54.59,54.61,195337.0,45.6018,45.6519,45.5851,45.6018,195337.0
2018-11-23 09:50:00,54.61,54.68,54.61,54.67,156875.0,45.6018,45.6603,45.6018,45.6519,156875.0
2018-11-23 09:55:00,54.66,54.77,54.63,54.76,194930.0,45.6436,45.7354,45.6185,45.7271,194930.0
2018-11-23 10:00:00,54.76,54.76,54.64,54.66,119306.0,45.7271,45.7271,45.6269,45.6436,119306.0
2018-11-23 10:05:00,54.65,54.72,54.65,54.71,141247.0,45.6352,45.6937,45.6352,45.6853,141247.0
2018-11-23 10:10:00,54.71,54.78,54.7,54.77,163400.0,45.6853,45.7438,45.677,45.7354,163400.0
2018-11-23 10:15:00,54.77,54.82,54.75,54.78,215193.0,45.7354,45.7772,45.7187,45.7438,215193.0
2018-11-23 10:20:00,54.78,54.78,54.69,54.7,191085.0,45.7438,45.7438,45.6686,45.677,191085.0
2018-11-23 10:25:00,54.69,54.69,54.62,54.65,151677.0,45.6686,45.6686,45.6102,45.6352,151677.0
2018-11-23 10:30:00,54.65,54.69,54.63,54.69,143032.0,45.6352,45.6686,45.6185,45.6686,143032.0
2018-11-23 10:35:00,54.69,54.78,54.67,54.77,123158.0,45.6686,45.7438,45.6519,45.7354,123158.0
2018-11-23 10:40:00,54.77,54.83,54.76,54.8,83136.0,45.7354,45.7855,45.7271,45.7605,83136.0
2018-11-23 10:45:00,54.81,54.89,54.81,54.87,83069.0,45.7688,45.8356,45.7688,45.8189,83069.0
2018-11-23 10:50:00,54.86,54.88,54.83,54.83,121989.0,45.8106,45.8273,45.7855,45.7855,121989.0
2018-11-23 10:55:00,54.83,54.89,54.81,54.88,494546.0,45.7855,45.8356,45.7688,45.8273,494546.0
2018-11-23 11:00:00,54.88,54.91,54.86,54.86,202401.0,45.8273,45.8523,45.8106,45.8106,202401.0
2018-11-23 11:05:00,54.86,54.89,54.84,54.87,177789.0,45.8106,45.8356,45.7939,45.8189,177789.0
2018-11-23 11:10:00,54.87,54.92,54.86,54.91,274870.0,45.8189,45.8607,45.8106,45.8523,274870.0
2018-11-23 11:15:00,54.92,55.02,54.91,54.98,221996.0,45.8607,45.9442,45.8523,45.9108,221996.0
2018-11-23 11:20:00,54.99,54.99,54.94,54.95,300785.0,45.9191,45.9191,45.8774,45.8857,300785.0
2018-11-23 11:25:00,54.95,54.95,54.88,54.92,123451.0,45.8857,45.8857,45.8273,45.8607,123451.0
2018-11-23 11:30:00,54.93,54.94,54.89,54.9,162079.0,45.869,45.8774,45.8356,45.844,162079.0
2018-11-23 11:35:00,54.9,54.94,54.88,54.88,117622.0,45.844,45.8774,45.8273,45.8273,117622.0
2018-11-23 11:40:00,54.87,54.89,54.85,54.88,67780.0,45.8189,45.8356,45.8022,45.8273,67780.0
2018-11-23 11:45:00,54.89,54.95,54.89,54.94,75174.0,45.8356,45.8857,45.8356,45.8774,75174.0
2018-11-23 11:50:00,54.94,54.94,54.85,54.85,226991.0,45.8774,45.8774,45.8022,45.8022,226991.0
2018-11-23 11:55:00,54.85,54.85,54.76,54.8,123727.0,45.8022,45.8022,45.7271,45.7605,123727.0
2018-11-23 12:00:00,54.79,54.81,54.76,54.77,97575.0,45.7521,45.7688,45.7271,45.7354,97575.0
2018-11-23 12:05:00,54.77,54.8,54.75,54.78,66854.0,45.7354,45.7605,45.7187,45.7438,66854.0
2018-11-23 12:10:00,54.78,54.82,54.77,54.81,69527.0,45.7438,45.7772,45.7354,45.7688,69527.0
2018-11-23 12:15:00,54.81,54.87,54.81,54.87,122295.0,45.7688,45.8189,45.7688,45.8189,122295.0
2018-11-23 12:20:00,54.88,54.96,54.88,54.96,122978.0,45.8273,45.8941,45.8273,45.8941,122978.0
2018-11-23 12:25:00,54.96,54.98,54.95,54.97,332760.0,45.8941,45.9108,45.8857,45.9024,332760.0
2018-11-23 12:30:00,54.97,54.97,54.91,54.96,122390.0,45.9024,45.9024,45.8523,45.8941,122390.0
2018-11-23 12:35:00,54.96,55.03,54.95,55.0,258942.0,45.8941,45.9525,45.8857,45.9275,258942.0
2018-11-23 12:40:00,55.0,55.03,54.95,54.98,136845.0,45.9275,45.9525,45.8857,45.9108,136845.0
2018-11-23 12:45:00,54.98,54.99,54.91,54.94,212781.0,45.9108,45.9191,45.8523,45.8774,212781.0
2018-11-23 12:50:00,54.94,54.95,54.82,54.83,244542.0,45.8774,45.8857,45.7772,45.7855,244542.0
2018-11-23 12:55:00,54.83,54.83,54.77,54.8,687154.0,45.7855,45.7855,45.7354,45.7605,687154.0
2018-11-26 09:30:00,54.99,55.05,54.86,55.02,323490.0,45.9191,45.9692,45.8106,45.9442,323490.0
2018-11-26 09:35:00,55.02,55.14,54.98,55.1,422574.0,45.9442,46.0444,45.9108,46.011,422574.0
2018-11-26 09:40:00,55.1,55.14,55.01,55.04,457806.0,46.011,46.0444,45.9358,45.9609,457806.0
2018-11-26 09:45:00,55.04,55.04,54.94,54.95,210815.0,45.9609,45.9609,45.8774,45.8857,210815.0
2018-11-26 09:50:00,54.95,54.97,54.9,54.95,206107.0,45.8857,45.9024,45.844,45.8857,206107.0
2018-11-26 09:55:00,54.95,54.98,54.92,54.98,217866.0,45.8857,45.9108,45.8607,45.9108,217866.0
2018-11-26 10:00:00,54.97,55.03,54.93,55.01,163980.0,45.9024,45.9525,45.869,45.9358,163980.0
2018-11-26 10:05:00,55.01,55.03,54.97,54.97,227557.0,45.9358,45.9525,45.9024,45.9024,227557.0
2018-11-26 10:10:00,54.97,55.0,54.87,54.89,259200.0,45.9024,45.9275,45.8189,45.8356,259200.0
2018-11-26 10:15:00,54.89,54.9,54.82,54.83,81094.0,45.8356,45.844,45.7772,45.7855,81094.0
2018-11-26 10:20:00,54.83,54.83,54.77,54.79,253348.0,45.7855,45.7855,45.7354,45.7521,253348.0
2018-11-26 10:25:00,54.8,54.82,54.73,54.77,367805.0,45.7605,45.7772,45.702,45.7354,367805.0
2018-11-26 10:30:00,54.77,54.8,54.72,54.75,193405.0,45.7354,45.7605,45.6937,45.7187,193405.0
2018-11-26 10:35:00,54.75,54.79,54.67,54.69,307972.0,45.7187,45.7521,45.6519,45.6686,307972.0
2018-11-26 10:40:00,54.68,54.71,54.63,54.67,438642.0,45.6603,45.6853,45.6185,45.6519,438642.0
2018-11-26 10:45:00,54.67,54.77,54.66,54.76,102541.0,45.6519,45.7354,45.6436,45.7271,102541.0
2018-11-26 10:50:00,54.76,54.8,54.73,54.77,120761.0,45.7271,45.7605,45.702,45.7354,120761.0
2018-11-26 10:55:00,54.77,54.79,54.7,54.71,59836.0,45.7354,45.7521,45.677,45.6853,59836.0
2018-11-26 11:00:00,54.71,54.74,54.63,54.64,115032.0,45.6853,45.7104,45.6185,45.6269,115032.0
2018-11-26 11:05:00,54.63,54.67,54.62,54.66,79941.0,45.6185,45.6519,45.6102,45.6436,79941.0
2018-11-26 11:10:00,54.66,54.66,54.59,54.63,358246.0,45.6436,45.6436,45.5851,45.6185,358246.0
2018-11-26 11:15:00,54.64,54.68,54.61,54.68,69548.0,45.6269,45.6603,45.6018,45.6603,69548.0
2018-11-26 11:20:00,54.68,54.74,54.68,54.73,84756.0,45.6603,45.7104,45.6603,45.702,84756.0
2018-11-26 11:25:00,54.73,54.77,54.71,54.76,151379.0,45.702,45.7354,45.6853,45.7271,151379.0
2018-11-26 11:30:00,54.75,54.76,54.72,54.76,79680.0,45.7187,45.7271,45.6937,45.7271,79680.0
2018-11-26 11:35:00,54.76,54.76,54.67,54.7,172656.0,45.7271,45.7271,45.6519,45.677,172656.0
2018-11-26 11:40:00,54.69,54.72,54.66,54.7,76444.0,45.6686,45.6937,45.6436,45.677,76444.0
2018-11-26 11:45:00,54.71,54.72,54.68,54.71,81998.0,45.6853,45.6937,45.6603,45.6853,81998.0
2018-11-26 11:50:00,54.71,54.72,54.7,54.72,38371.0,45.6853,45.6937,45.677,45.6937,38371.0
2018-11-26 11:55:00,54.72,54.78,54.71,54.77,75477.0,45.6937,45.7438,45.6853,45.7354,75477.0
2018-11-26 12:00:00,54.78,54.78,54.74,54.74,145059.0,45.7438,45.7438,45.7104,45.7104,145059.0
2018-11-26 12:05:00,54.74,54.8,54.73,54.8,83045.0,45.7104,45.7605,45.702,45.7605,83045.0
2018-11-26 12:10:00,54.8,54.81,54.74,54.8,139632.0,45.7605,45.7688,45.7104,45.7605,139632.0
2018-11-26 12:15:00,54.8,54.8,54.76,54.76,39706.0,45.7605,45.7605,45.7271,45.7271,39706.0
2018-11-26 12:20:00,54.75,54.76,54.71,54.74,35320.0,45.7187,45.7271,45.6853,45.7104,35320.0
2018-11-26 12:25:00,54.74,54.77,54.73,54.77,31643.0,45.7104,45.7354,45.702,45.7354,31643.0
2018-11-26 12:30:00,54.76,54.77,54.74,54.75,35562.0,45.7271,45.7354,45.7104,45.7187,35562.0
2018-11-26 12:35:00,54.75,54.77,54.67,54.68,81818.0,45.7187,45.7354,45.6519,45.6603,81818.0
2018-11-26 12:40:00,54.69,54.7,54.67,54.69,39087.0,45.6686,45.677,45.6519,45.6686,39087.0
2018-11-26 12:45:00,54.69,54.71,54.67,54.68,45674.0,45.6686,45.6853,45.6519,45.6603,45674.0
2018-11-26 12:50:00,54.67,54.69,54.63,54.65,30949.0,45.6519,45.6686,45.6185,45.6352,30949.0
2018-11-26 12:55:00,54.66,54.66,54.64,54.65,34844.0,45.6436,45.6436,45.6269,45.6352,34844.0
2018-11-26 13:00:00,54.65,54.66,54.61,54.61,263390.0,45.6352,45.6436,45.6018,45.6018,263390.0
2018-11-26 13:05:00,54.61,54.67,54.61,54.66,107989.0,45.6018,45.6519,45.6018,45.6436,107989.0
2018-11-26 13:10:00,54.66,54.73,54.66,54.71,106570.0,45.6436,45.702,45.6436,45.6853,106570.0
2018-11-26 13:15:00,54.71,54.71,54.68,54.69,72753.0,45.6853,45.6853,45.6603,45.6686,72753.0
2018-11-26 13:20:00,54.7,54.72,54.7,54.71,46060.0,45.677,45.6937,45.677,45.6853,46060.0
2018-11-26 13:25:00,54.7,54.72,54.68,54.71,55899.0,45.677,45.6937,45.6603,45.6853,55899.0
2018-11-26 13:30:00,54.71,54.74,54.7,54.73,52968.0,45.6853,45.7104,45.677,45.702,52968.0
2018-11-26 13:35:00,54.73,54.75,54.72,54.74,139014.0,45.702,45.7187,45.6937,45.7104,139014.0
2018-11-26 13:40:00,54.75,54.76,54.72,54.75,106122.0,45.7187,45.7271,45.6937,45.7187,106122.0
2018-11-26 13:45:00,54.75,54.81,54.75,54.8,88419.0,45.7187,45.7688,45.7187,45.7605,88419.0
2018-11-26 13:50:00,54.79,54.8,54.78,54.79,27132.0,45.7521,45.7605,45.7438,45.7521,27132.0
2018-11-26 13:55:00,54.79,54.82,54.78,54.81,84902.0,45.7521,45.7772,45.7438,45.7688,84902.0
2018-11-26 14:00:00,54.8,54.83,54.8,54.81,68313.0,45.7605,45.7855,45.7605,45.7688,68313.0
2018-11-26 14:05:00,54.8,54.81,54.78,54.8,37404.0,45.7605,45.7688,45.7438,45.7605,37404.0
2018-11-26 14:10:00,54.8,54.85,54.79,54.83,48394.0,45.7605,45.8022,45.7521,45.7855,48394.0
2018-11-26 14:15:00,54.84,54.86,54.82,54.85,65644.0,45.7939,45.8106,45.7772,45.8022,65644.0
2018-11-26 14:20:00,54.86,54.88,54.84,54.87,28367.0,45.8106,45.8273,45.7939,45.8189,28367.0
2018-11-26 14:25:00,54.87,54.9,54.85,54.85,93264.0,45.8189,45.844,45.8022,45.8022,93264.0
2018-11-26 14:30:00,54.86,54.92,54.85,54.9,78173.0,45.8106,45.8607,45.8022,45.844,78173.0
2018-11-26 14:35:00,54.9,54.91,54.86,54.87,73800.0,45.844,45.8523,45.8106,45.8189,73800.0
2018-11-26 14:40:00,54.87,54.87,54.83,54.83,65189.0,45.8189,45.8189,45.7855,45.7855,65189.0
2018-11-26 14:45:00,54.84,54.86,54.81,54.81,48714.0,45.7939,45.8106,45.7688,45.7688,48714.0
2018-11-26 14:50:00,54.81,54.81,54.77,54.81,58310.0,45.7688,45.7688,45.7354,45.7688,58310.0
2018-11-26 14:55:00,54.81,54.87,54.79,54.87,64087.0,45.7688,45.8189,45.7521,45.8189,64087.0
2018-11-26 15:00:00,54.88,54.9,54.84,54.88,107153.0,45.8273,45.844,45.7939,45.8273,107153.0
2018-11-26 15:05:00,54.88,54.88,54.83,54.84,332856.0,45.8273,45.8273,45.7855,45.7939,332856.0
2018-11-26 15:10:00,54.83,54.84,54.8,54.83,356013.0,45.7855,45.7939,45.7605,45.7855,356013.0
2018-11-26 15:15:00,54.82,54.85,54.81,54.82,106267.0,45.7772,45.8022,45.7688,45.7772,106267.0
2018-11-26 15:20:00,54.82,54.83,54.8,54.81,70551.0,45.7772,45.7855,45.7605,45.7688,70551.0
2018-11-26 15:25:00,54.81,54.84,54.8,54.82,151113.0,45.7688,45.7939,45.7605,45.7772,151113.0
2018-11-26 15:30:00,54.81,54.86,54.81,54.85,141133.0,45.7688,45.8106,45.7688,45.8022,141133.0
2018-11-26 15:35:00,54.85,54.86,54.79,54.8,258636.0,45.8022,45.8106,45.7521,45.7605,258636.0
2018-11-26 15:40:00,54.8,54.83,54.79,54.82,154720.0,45.7605,45.7855,45.7521,45.7772,154720.0
2018-11-26 15:45:00,54.83,54.86,54.82,54.82,168527.0,45.7855,45.8106,45.7772,45.7772,168527.0
2018-11-26 15:50:00,54.83,54.84,54.8,54.81,227201.0,45.7855,45.7939,45.7605,45.7688,227201.0
2018-11-26 15:55:00,54.82,54.85,54.81,54.84,507371.0,45.7772,45.8022,45.7688,45.7939,507371.0
2018-11-27 09:30:00,54.78,55.02,54.77,54.91,371517.0,45.7438,45.9442,45.7354,45.8523,371517.0
2018-11-27 09:35:00,54.91,54.94,54.78,54.9,601200.0,45.8523,45.8774,45.7438,45.844,601200.0
2018-11-27 09:40:00,54.91,54.92,54.77,54.79,449612.0,45.8523,45.8607,45.7354,45.7521,449612.0
2018-11-27 09:45:00,54.78,54.9,54.78,54.88,222109.0,45.7438,45.844,45.7438,45.8273,222109.0
2018-11-27 09:50:00,54.89,54.9,54.81,54.83,170617.0,45.8356,45.844,45.7688,45.7855,170617.0
2018-11-27 09:55:00,54.84,54.85,54.74,54.83,203521.0,45.7939,45.8022,45.7104,45.7855,203521.0
2018-11-27 10:00:00,54.82,54.85,54.76,54.77,135010.0,45.7772,45.8022,45.7271,45.7354,135010.0
2018-11-27 10:05:00,54.77,54.86,54.76,54.82,171316.0,45.7354,45.8106,45.7271,45.7772,171316.0
2018-11-27 10:10:00,54.82,55.01,54.82,54.98,157345.0,45.7772,45.9358,45.7772,45.9108,157345.0
2018-11-27 10:15:00,54.98,55.03,54.95,54.99,370504.0,45.9108,45.9525,45.8857,45.9191,370504.0
2018-11-27 10:20:00,54.98,55.01,54.93,55.01,300426.0,45.9108,45.9358,45.869,45.9358,300426.0
2018-11-27 10:25:00,55.01,55.03,54.95,54.99,171619.0,45.9358,45.9525,45.8857,45.9191,171619.0
2018-11-27 10:30:00,54.99,55.02,54.97,54.98,201286.0,45.9191,45.9442,45.9024,45.9108,201286.0
2018-11-27 10:35:00,54.97,54.99,54.93,54.94,156230.0,45.9024,45.9191,45.869,45.8774,156230.0
2018-11-27 10:40:00,54.93,54.99,54.93,54.96,167428.0,45.869,45.9191,45.869,45.8941,167428.0
2018-11-27 10:45:00,54.96,55.01,54.93,54.99,161088.0,45.8941,45.9358,45.869,45.9191,161088.0
2018-11-27 10:50:00,54.99,55.0,54.93,54.96,186641.0,45.9191,45.9275,45.869,45.8941,186641.0
2018-11-27 10:55:00,54.96,55.01,54.91,54.91,162604.0,45.8941,45.9358,45.8523,45.8523,162604.0
2018-11-27 11:00:00,54.91,54.94,54.87,54.93,133269.0,45.8523,45.8774,45.8189,45.869,133269.0
2018-11-27 11:05:00,54.92,54.93,54.88,54.92,112702.0,45.8607,45.869,45.8273,45.8607,112702.0
2018-11-27 11:10:00,54.93,54.93,54.89,54.92,101063.0,45.869,45.869,45.8356,45.8607,101063.0
2018-11-27 11:15:00,54.92,54.93,54.89,54.89,53871.0,45.8607,45.869,45.8356,45.8356,53871.0
2018-11-27 11:20:00,54.9,54.91,54.85,54.88,150823.0,45.844,45.8523,45.8022,45.8273,150823.0
2018-11-27 11:25:00,54.88,54.89,54.85,54.89,73269.0,45.8273,45.8356,45.8022,45.8356,73269.0
2018-11-27 11:30:00,54.89,54.91,54.86,54.91,95223.0,45.8356,45.8523,45.8106,45.8523,95223.0
2018-11-27 11:35:00,54.91,54.94,54.89,54.93,81354.0,45.8523,45.8774,45.8356,45.869,81354.0
2018-11-27 11:40:00,54.93,54.93,54.88,54.9,118755.0,45.869,45.869,45.8273,45.844,118755.0
2018-11-27 11:45:00,54.9,54.96,54.89,54.95,153336.0,45.844,45.8941,45.8356,45.8857,153336.0
2018-11-27 11:50:00,54.95,55.01,54.93,54.99,88260.0,45.8857,45.9358,45.869,45.9191,88260.0
2018-11-27 11:55:00,55.0,55.04,55.0,55.01,67900.0,45.9275,45.9609,45.9275,45.9358,67900.0
2018-11-27 12:00:00,55.0,55.02,54.99,55.01,179276.0,45.9275,45.9442,45.9191,45.9358,179276.0
2018-11-27 12:05:00,55.01,55.04,55.01,55.02,47261.0,45.9358,45.9609,45.9358,45.9442,47261.0
2018-11-27 12:10:00,55.02,55.07,55.01,55.05,44011.0,45.9442,45.9859,45.9358,45.9692,44011.0
2018-11-27 12:15:00,55.04,55.04,54.99,55.03,90350.0,45.9609,45.9609,45.9191,45.9525,90350.0
2018-11-27 12:20:00,55.02,55.05,55.01,55.03,60548.0,45.9442,45.9692,45.9358,45.9525,60548.0
2018-11-27 12:25:00,55.03,55.03,54.95,54.98,78069.0,45.9525,45.9525,45.8857,45.9108,78069.0
2018-11-27 12:30:00,54.97,54.99,54.95,54.99,96646.0,45.9024,45.9191,45.8857,45.9191,96646.0
2018-11-27 12:35:00,54.98,55.1,54.98,55.1,83595.0,45.9108,46.011,45.9108,46.011,83595.0
2018-11-27 12:40:00,55.1,55.11,55.07,55.09,51823.0,46.011,46.0193,45.9859,46.0026,51823.0
2018-11-27 12:45:00,55.09,55.1,55.04,55.05,42761.0,46.0026,46.011,45.9609,45.9692,42761.0
2018-11-27 12:50:00,55.05,55.07,55.03,55.06,39523.0,45.9692,45.9859,45.9525,45.9776,39523.0
2018-11-27 12:55:00,55.07,55.1,55.06,55.07,156188.0,45.9859,46.011,45.9776,45.9859,156188.0
2018-11-27 13:00:00,55.07,55.11,55.06,55.08,65763.0,45.9859,46.0193,45.9776,45.9943,65763.0
2018-11-27 13:05:00,55.09,55.1,55.06,55.09,39234.0,46.0026,46.011,45.9776,46.0026,39234.0
2018-11-27 13:10:00,55.09,55.12,55.05,55.12,87787.0,46.0026,46.0277,45.9692,46.0277,87787.0
2018-11-27 13:15:00,55.12,55.2,55.01,55.09,800920.0,46.0277,46.0945,45.9358,46.0026,800920.0
2018-11-27 13:20:00,55.1,55.12,55.07,55.1,85639.0,46.011,46.0277,45.9859,46.011,85639.0
2018-11-27 13:25:00,55.1,55.13,55.08,55.12,69378.0,46.011,46.0361,45.9943,46.0277,69378.0
2018-11-27 13:30:00,55.13,55.18,55.13,55.18,150987.0,46.0361,46.0778,46.0361,46.0778,150987.0
2018-11-27 13:35:00,55.18,55.24,55.16,55.19,284336.0,46.0778,46.1279,46.0611,46.0862,284336.0
2018-11-27 13:40:00,55.19,55.2,55.16,55.16,231560.0,46.0862,46.0945,46.0611,46.0611,231560.0
2018-11-27 13:45:00,55.17,55.17,55.14,55.16,398213.0,46.0695,46.0695,46.0444,46.0611,398213.0
2018-11-27 13:50:00,55.15,55.17,55.13,55.14,48763.0,46.0528,46.0695,46.0361,46.0444,48763.0
2018-11-27 13:55:00,55.13,55.21,55.13,55.21,99967.0,46.0361,46.1029,46.0361,46.1029,99967.0
2018-11-27 14:00:00,55.22,55.23,55.19,55.22,135782.0,46.1112,46.1196,46.0862,46.1112,135782.0
2018-11-27 14:05:00,55.22,55.26,55.19,55.21,78757.0,46.1112,46.1446,46.0862,46.1029,78757.0
2018-11-27 14:10:00,55.21,55.21,55.18,55.18,545403.0,46.1029,46.1029,46.0778,46.0778,545403.0
2018-11-27 14:15:00,55.19,55.19,55.16,55.18,59649.0,46.0862,46.0862,46.0611,46.0778,59649.0
2018-11-27 14:20:00,55.17,55.2,55.16,55.2,62521.0,46.0695,46.0945,46.0611,46.0945,62521.0
2018-11-27 14:25:00,55.21,55.22,55.19,55.21,57976.0,46.1029,46.1112,46.0862,46.1029,57976.0
2018-11-27 14:30:00,55.21,55.26,55.21,55.25,115413.0,46.1029,46.1446,46.1029,46.1363,115413.0
2018-11-27 14:35:00,55.25,55.26,55.21,55.22,75604.0,46.1363,46.1446,46.1029,46.1112,75604.0
2018-11-27 14:40:00,55.22,55.25,55.2,55.24,51906.0,46.1112,46.1363,46.0945,46.1279,51906.0
2018-11-27 14:45:00,55.25,55.29,55.24,55.27,73243.0,46.1363,46.1697,46.1279,46.153,73243.0
2018-11-27 14:50:00,55.27,55.27,55.21,55.23,183079.0,46.153,46.153,46.1029,46.1196,183079.0
2018-11-27 14:55:00,55.23,55.23,55.2,55.23,102098.0,46.1196,46.1196,46.0945,46.1196,102098.0
2018-11-27 15:00:00,55.23,55.29,55.21,55.29,184909.0,46.1196,46.1697,46.1029,46.1697,184909.0
2018-11-27 15:05:00,55.29,55.29,55.21,55.22,128361.0,46.1697,46.1697,46.1029,46.1112,128361.0
2018-11-27 15:10:00,55.23,55.27,55.22,55.26,101282.0,46.1196,46.153,46.1112,46.1446,101282.0
2018-11-27 15:15:00,55.26,55.3,55.24,55.29,180092.0,46.1446,46.178,46.1279,46.1697,180092.0
2018-11-27 15:20:00,55.29,55.31,55.28,55.3,134424.0,46.1697,46.1864,46.1613,46.178,134424.0
2018-11-27 15:25:00,55.3,55.33,55.29,55.29,221833.0,46.178,46.2031,46.1697,46.1697,221833.0
2018-11-27 15:30:00,55.3,55.31,55.26,55.31,254891.0,46.178,46.1864,46.1446,46.1864,254891.0
2018-11-27 15:35:00,55.3,55.34,55.29,55.3,406454.0,46.178,46.2114,46.1697,46.178,406454.0
2018-11-27 15:40:00,55.3,55.32,55.29,55.3,292486.0,46.178,46.1947,46.1697,46.178,292486.0
2018-11-27 15:45:00,55.29,55.37,55.28,55.35,510261.0,46.1697,46.2365,46.1613,46.2198,510261.0
2018-11-27 15:50:00,55.35,55.35,55.29,55.29,346662.0,46.2198,46.2198,46.1697,46.1697,346662.0
2018-11-27 15:55:00,55.29,55.34,55.29,55.33,1497791.0,46.1697,46.2114,46.1697,46.2031,1497791.0
2018-11-28 09:30:00,55.26,55.31,55.09,55.21,658713.0,46.1446,46.1864,46.0026,46.1029,658713.0
2018-11-28 09:35:00,55.21,55.32,55.17,55.32,461106.0,46.1029,46.1947,46.0695,46.1947,461106.0
2018-11-28 09:40:00,55.31,55.34,55.23,55.25,392755.0,46.1864,46.2114,46.1196,46.1363,392755.0
2018-11-28 09:45:00,55.24,55.35,55.24,55.3,243412.0,46.1279,46.2198,46.1279,46.178,243412.0
2018-11-28 09:50:00,55.3,55.31,55.21,55.21,210060.0,46.178,46.1864,46.1029,46.1029,210060.0
2018-11-28 09:55:00,55.22,55.26,55.2,55.23,164446.0,46.1112,46.1446,46.0945,46.1196,164446.0
2018-11-28 10:00:00,55.22,55.3,55.2,55.24,87493.0,46.1112,46.178,46.0945,46.1279,87493.0
2018-11-28 10:05:00,55.24,55.39,55.24,55.38,136332.0,46.1279,46.2532,46.1279,46.2448,136332.0
2018-11-28 10:10:00,55.38,55.4,55.34,55.4,129513.0,46.2448,46.2615,46.2114,46.2615,129513.0
2018-11-28 10:15:00,55.4,55.4,55.34,55.36,319253.0,46.2615,46.2615,46.2114,46.2281,319253.0
2018-11-28 10:20:00,55.35,55.39,55.33,55.33,56024.0,46.2198,46.2532,46.2031,46.2031,56024.0
2018-11-28 10:25:00,55.34,55.39,55.31,55.38,75487.0,46.2114,46.2532,46.1864,46.2448,75487.0
2018-11-28 10:30:00,55.39,55.42,55.33,55.39,82974.0,46.2532,46.2782,46.2031,46.2532,82974.0
2018-11-28 10:35:00,55.39,55.42,55.38,55.41,114760.0,46.2532,46.2782,46.2448,46.2699,114760.0
2018-11-28 10:40:00,55.4,55.42,55.35,55.42,80217.0,46.2615,46.2782,46.2198,46.2782,80217.0
2018-11-28 10:45:00,55.42,55.44,55.38,55.41,205389.0,46.2782,46.2949,46.2448,46.2699,205389.0
2018-11-28 10:50:00,55.42,55.43,55.38,55.41,88194.0,46.2782,46.2866,46.2448,46.2699,88194.0
2018-11-28 10:55:00,55.42,55.42,55.34,55.4,72249.0,46.2782,46.2782,46.2114,46.2615,72249.0
2018-11-28 11:00:00,55.41,55.46,55.4,55.42,94261.0,46.2699,46.3116,46.2615,46.2782,94261.0
2018-11-28 11:05:00,55.43,55.46,55.42,55.43,153408.0,46.2866,46.3116,46.2782,46.2866,153408.0
2018-11-28 11:10:00,55.43,55.43,55.38,55.41,139438.0,46.2866,46.2866,46.2448,46.2699,139438.0
2018-11-28 11:15:00,55.41,55.42,55.36,55.36,60217.0,46.2699,46.2782,46.2281,46.2281,60217.0
2018-11-28 11:20:00,55.36,55.4,55.33,55.39,83924.0,46.2281,46.2615,46.2031,46.2532,83924.0
2018-11-28 11:25:00,55.39,55.42,55.37,55.41,118592.0,46.2532,46.2782,46.2365,46.2699,118592.0
2018-11-28 11:30:00,55.4,55.41,55.36,55.38,51152.0,46.2615,46.2699,46.2281,46.2448,51152.0
2018-11-28 11:35:00,55.38,55.41,55.33,55.34,63115.0,46.2448,46.2699,46.2031,46.2114,63115.0
2018-11-28 11:40:00,55.34,55.34,55.28,55.28,46969.0,46.2114,46.2114,46.1613,46.1613,46969.0
2018-11-28 11:45:00,55.29,55.34,55.29,55.32,57095.0,46.1697,46.2114,46.1697,46.1947,57095.0
2018-11-28 11:50:00,55.33,55.4,55.33,55.36,119973.0,46.2031,46.2615,46.2031,46.2281,119973.0
2018-11-28 11:55:00,55.37,55.39,55.32,55.37,131827.0,46.2365,46.2532,46.1947,46.2365,131827.0
2018-11-28 12:00:00,55.37,55.63,55.37,55.61,737466.0,46.2365,46.4536,46.2365,46.4369,737466.0
2018-11-28 12:05:00,55.62,55.75,55.62,55.71,675704.0,46.4452,46.5538,46.4452,46.5204,675704.0
2018-11-28 12:10:00,55.72,55.74,55.64,55.72,544100.0,46.5287,46.5454,46.4619,46.5287,544100.0
2018-11-28 12:15:00,55.72,55.74,55.61,55.68,220732.0,46.5287,46.5454,46.4369,46.4953,220732.0
2018-11-28 12:20:00,55.69,55.7,55.64,55.65,137438.0,46.5037,46.512,46.4619,46.4703,137438.0
2018-11-28 12:25:00,55.65,55.66,55.6,55.63,136294.0,46.4703,46.4786,46.4285,46.4536,136294.0
2018-11-28 12:30:00,55.63,55.63,55.53,55.54,158533.0,46.4536,46.4536,46.3701,46.3784,158533.0
2018-11-28 12:35:00,55.55,55.57,55.48,55.54,248971.0,46.3868,46.4035,46.3283,46.3784,248971.0
2018-11-28 12:40:00,55.53,55.55,55.48,55.54,148268.0,46.3701,46.3868,46.3283,46.3784,148268.0
2018-11-28 12:45:00,55.55,55.58,55.49,55.52,175539.0,46.3868,46.4118,46.3367,46.3617,175539.0
2018-11-28 12:50:00,55.52,55.56,55.51,55.54,156557.0,46.3617,46.3951,46.3534,46.3784,156557.0
2018-11-28 12:55:00,55.53,55.55,55.47,55.48,215702.0,46.3701,46.3868,46.32,46.3283,215702.0
2018-11-28 13:00:00,55.48,55.5,55.43,55.45,138636.0,46.3283,46.345,46.2866,46.3033,138636.0
2018-11-28 13:05:00,55.46,55.48,55.44,55.48,109806.0,46.3116,46.3283,46.2949,46.3283,109806.0
2018-11-28 13:10:00,55.48,55.51,55.44,55.48,83074.0,46.3283,46.3534,46.2949,46.3283,83074.0
2018-11-28 13:15:00,55.48,55.51,55.47,55.49,53343.0,46.3283,46.3534,46.32,46.3367,53343.0
2018-11-28 13:20:00,55.49,55.52,55.48,55.5,57091.0,46.3367,46.3617,46.3283,46.345,57091.0
2018-11-28 13:25:00,55.5,55.52,55.47,55.51,60007.0,46.345,46.3617,46.32,46.3534,60007.0
2018-11-28 13:30:00,55.51,55.53,55.49,55.49,132254.0,46.3534,46.3701,46.3367,46.3367,132254.0
2018-11-28 13:35:00,55.5,55.57,55.49,55.56,51582.0,46.345,46.4035,46.3367,46.3951,51582.0
2018-11-28 13:40:00,55.57,55.6,55.56,55.57,115172.0,46.4035,46.4285,46.3951,46.4035,115172.0
2018-11-28 13:45:00,55.57,55.62,55.56,55.58,61203.0,46.4035,46.4452,46.3951,46.4118,61203.0
2018-11-28 13:50:00,55.59,55.6,55.56,55.58,70695.0,46.4202,46.4285,46.3951,46.4118,70695.0
2018-11-28 13:55:00,55.58,55.6,55.56,55.56,71988.0,46.4118,46.4285,46.3951,46.3951,71988.0
2018-11-28 14:00:00,55.56,55.61,55.54,55.59,91383.0,46.3951,46.4369,46.3784,46.4202,91383.0
2018-11-28 14:05:00,55.6,55.6,55.57,55.59,50097.0,46.4285,46.4285,46.4035,46.4202,50097.0
2018-11-28 14:10:00,55.59,55.64,55.59,55.63,50701.0,46.4202,46.4619,46.4202,46.4536,50701.0
2018-11-28 14:15:00,55.63,55.64,55.58,55.59,268856.0,46.4536,46.4619,46.4118,46.4202,268856.0
2018-11-28 14:20:00,55.58,55.63,55.55,55.62,83723.0,46.4118,46.4536,46.3868,46.4452,83723.0
2018-11-28 14:25:00,55.61,55.65,55.6,55.65,119056.0,46.4369,46.4703,46.4285,46.4703,119056.0
2018-11-28 14:30:00,55.65,55.66,55.6,55.64,243155.0,46.4703,46.4786,46.4285,46.4619,243155.0
2018-11-28 14:35:00,55.64,55.66,55.61,55.63,114146.0,46.4619,46.4786,46.4369,46.4536,114146.0
2018-11-28 14:40:00,55.64,55.7,55.63,55.69,183423.0,46.4619,46.512,46.4536,46.5037,183423.0
2018-11-28 14:45:00,55.69,55.69,55.64,55.66,52219.0,46.5037,46.5037,46.4619,46.4786,52219.0
2018-11-28 14:50:00,55.66,55.66,55.62,55.63,79142.0,46.4786,46.4786,46.4452,46.4536,79142.0
2018-11-28 14:55:00,55.63,55.63,55.56,55.59,110203.0,46.4536,46.4536,46.3951,46.4202,110203.0
2018-11-28 15:00:00,55.59,55.62,55.55,55.61,112092.0,46.4202,46.4452,46.3868,46.4369,112092.0
2018-11-28 15:05:00,55.6,55.63,55.59,55.6,97971.0,46.4285,46.4536,46.4202,46.4285,97971.0
2018-11-28 15:10:00,55.6,55.63,55.58,55.63,108925.0,46.4285,46.4536,46.4118,46.4536,108925.0
2018-11-28 15:15:00,55.63,55.63,55.6,55.61,91772.0,46.4536,46.4536,46.4285,46.4369,91772.0
2018-11-28 15:20:00,55.61,55.65,55.6,55.63,107551.0,46.4369,46.4703,46.4285,46.4536,107551.0
2018-11-28 15:25:00,55.63,55.65,55.6,55.65,119009.0,46.4536,46.4703,46.4285,46.4703,119009.0
2018-11-28 15:30:00,55.65,55.65,55.59,55.65,161911.0,46.4703,46.4703,46.4202,46.4703,161911.0
2018-11-28 15:35:00,55.65,55.69,55.64,55.69,232867.0,46.4703,46.5037,46.4619,46.5037,232867.0
2018-11-28 15:40:00,55.7,55.73,55.69,55.72,163301.0,46.512,46.5371,46.5037,46.5287,163301.0
2018-11-28 15:45:00,55.72,55.78,55.71,55.77,455601.0,46.5287,46.5788,46.5204,46.5705,455601.0
2018-11-28 15:50:00,55.77,55.78,55.73,55.75,481196.0,46.5705,46.5788,46.5371,46.5538,481196.0
2018-11-28 15:55:00,55.74,55.82,55.74,55.81,2340463.0,46.5454,46.6122,46.5454,46.6039,2340463.0
2018-11-29 09:30:00,55.72,55.79,55.65,55.79,382635.0,46.5287,46.5872,46.4703,46.5872,382635.0
2018-11-29 09:35:00,55.79,55.86,55.76,55.83,300790.0,46.5872,46.6456,46.5621,46.6206,300790.0
2018-11-29 09:40:00,55.84,55.86,55.74,55.74,225333.0,46.6289,46.6456,46.5454,46.5454,225333.0
2018-11-29 09:45:00,55.74,55.79,55.7,55.75,258512.0,46.5454,46.5872,46.512,46.5538,258512.0
2018-11-29 09:50:00,55.76,55.83,55.73,55.78,113807.0,46.5621,46.6206,46.5371,46.5788,113807.0
2018-11-29 09:55:00,55.78,55.79,55.71,55.77,168321.0,46.5788,46.5872,46.5204,46.5705,168321.0
2018-11-29 10:00:00,55.76,55.83,55.74,55.81,133562.0,46.5621,46.6206,46.5454,46.6039,133562.0
2018-11-29 10:05:00,55.81,55.99,55.79,55.98,227717.0,46.6039,46.7542,46.5872,46.7458,227717.0
2018-11-29 10:10:00,55.99,56.02,55.97,56.01,640609.0,46.7542,46.7792,46.7375,46.7709,640609.0
2018-11-29 10:15:00,56.02,56.07,55.96,55.99,352785.0,46.7792,46.821,46.7291,46.7542,352785.0
2018-11-29 10:20:00,55.98,55.98,55.92,55.94,115173.0,46.7458,46.7458,46.6957,46.7124,115173.0
2018-11-29 10:25:00,55.94,55.95,55.85,55.87,117056.0,46.7124,46.7208,46.6373,46.654,117056.0
2018-11-29 10:30:00,55.86,56.02,55.86,55.91,480918.0,46.6456,46.7792,46.6456,46.6874,480918.0
2018-11-29 10:35:00,55.9,55.93,55.82,55.82,113675.0,46.679,46.7041,46.6122,46.6122,113675.0
2018-11-29 10:40:00,55.83,55.87,55.8,55.87,134172.0,46.6206,46.654,46.5955,46.654,134172.0
2018-11-29 10:45:00,55.87,55.92,55.87,55.9,448855.0,46.654,46.6957,46.654,46.679,448855.0
2018-11-29 10:50:00,55.91,55.93,55.87,55.9,100981.0,46.6874,46.7041,46.654,46.679,100981.0
2018-11-29 10:55:00,55.89,55.93,55.86,55.9,84404.0,46.6707,46.7041,46.6456,46.679,84404.0
2018-11-29 11:00:00,55.9,55.9,55.84,55.86,289936.0,46.679,46.679,46.6289,46.6456,289936.0
2018-11-29 11:05:00,55.86,55.89,55.83,55.86,205399.0,46.6456,46.6707,46.6206,46.6456,205399.0
2018-11-29 11:10:00,55.86,55.88,55.74,55.76,106587.0,46.6456,46.6623,46.5454,46.5621,106587.0
2018-11-29 11:15:00,55.76,55.76,55.7,55.74,55793.0,46.5621,46.5621,46.512,46.5454,55793.0
2018-11-29 11:20:00,55.75,55.85,55.74,55.78,345342.0,46.5538,46.6373,46.5454,46.5788,345342.0
2018-11-29 11:25:00,55.79,55.86,55.77,55.86,123727.0,46.5872,46.6456,46.5705,46.6456,123727.0
2018-11-29 11:30:00,55.87,55.87,55.76,55.76,52974.0,46.654,46.654,46.5621,46.5621,52974.0
2018-11-29 11:35:00,55.75,55.76,55.72,55.76,43740.0,46.5538,46.5621,46.5287,46.5621,43740.0
2018-11-29 11:40:00,55.77,55.79,55.76,55.78,25248.0,46.5705,46.5872,46.5621,46.5788,25248.0
2018-11-29 11:45:00,55.77,55.79,55.75,55.76,42144.0,46.5705,46.5872,46.5538,46.5621,42144.0
2018-11-29 11:50:00,55.76,55.84,55.74,55.84,125251.0,46.5621,46.6289,46.5454,46.6289,125251.0
2018-11-29 11:55:00,55.85,55.91,55.82,55.91,69556.0,46.6373,46.6874,46.6122,46.6874,69556.0
2018-11-29 12:00:00,55.91,55.93,55.85,55.87,140848.0,46.6874,46.7041,46.6373,46.654,140848.0
2018-11-29 12:05:00,55.87,55.88,55.83,55.86,64093.0,46.654,46.6623,46.6206,46.6456,64093.0
2018-11-29 12:10:00,55.86,55.89,55.85,55.88,39077.0,46.6456,46.6707,46.6373,46.6623,39077.0
2018-11-29 12:15:00,55.88,55.92,55.87,55.88,30033.0,46.6623,46.6957,46.654,46.6623,30033.0
2018-11-29 12:20:00,55.88,55.9,55.86,55.89,92494.0,46.6623,46.679,46.6456,46.6707,92494.0
2018-11-29 12:25:00,55.9,55.93,55.9,55.91,20786.0,46.679,46.7041,46.679,46.6874,20786.0
2018-11-29 12:30:00,55.92,55.96,55.91,55.94,33227.0,46.6957,46.7291,46.6874,46.7124,33227.0
2018-11-29 12:35:00,55.93,55.95,55.91,55.91,39845.0,46.7041,46.7208,46.6874,46.6874,39845.0
2018-11-29 12:40:00,55.91,55.94,55.9,55.94,40111.0,46.6874,46.7124,46.679,46.7124,40111.0
2018-11-29 12:45:00,55.94,55.95,55.9,55.95,28766.0,46.7124,46.7208,46.679,46.7208,28766.0
2018-11-29 12:50:00,55.95,56.0,55.94,55.97,41564.0,46.7208,46.7625,46.7124,46.7375,41564.0
2018-11-29 12:55:00,55.97,55.98,55.92,55.94,29218.0,46.7375,46.7458,46.6957,46.7124,29218.0
2018-11-29 13:00:00,55.94,55.97,55.93,55.96,38394.0,46.7124,46.7375,46.7041,46.7291,38394.0
2018-11-29 13:05:00,55.96,55.97,55.93,55.94,104891.0,46.7291,46.7375,46.7041,46.7124,104891.0
2018-11-29 13:10:00,55.95,55.95,55.91,55.92,74935.0,46.7208,46.7208,46.6874,46.6957,74935.0
2018-11-29 13:15:00,55.92,55.94,55.92,55.93,31856.0,46.6957,46.7124,46.6957,46.7041,31856.0
2018-11-29 13:20:00,55.93,55.94,55.9,55.91,58341.0,46.7041,46.7124,46.679,46.6874,58341.0
2018-11-29 13:25:00,55.91,55.94,55.9,55.92,31937.0,46.6874,46.7124,46.679,46.6957,31937.0
2018-11-29 13:30:00,55.91,55.92,55.88,55.91,281645.0,46.6874,46.6957,46.6623,46.6874,281645.0
2018-11-29 13:35:00,55.9,55.92,55.89,55.89,29685.0,46.679,46.6957,46.6707,46.6707,29685.0
2018-11-29 13:40:00,55.89,55.92,55.88,55.9,95984.0,46.6707,46.6957,46.6623,46.679,95984.0
2018-11-29 13:45:00,55.9,55.96,55.89,55.96,89130.0,46.679,46.7291,46.6707,46.7291,89130.0
2018-11-29 13:50:00,55.95,55.96,55.92,55.93,99466.0,46.7208,46.7291,46.6957,46.7041,99466.0
2018-11-29 13:55:00,55.93,55.94,55.89,55.9,32883.0,46.7041,46.7124,46.6707,46.679,32883.0
2018-11-29 14:00:00,55.89,55.93,55.87,55.9,269078.0,46.6707,46.7041,46.654,46.679,269078.0
2018-11-29 14:05:00,55.89,55.9,55.87,55.88,35014.0,46.6707,46.679,46.654,46.6623,35014.0
2018-11-29 14:10:00,55.88,55.98,55.88,55.97,145126.0,46.6623,46.7458,46.6623,46.7375,145126.0
2018-11-29 14:15:00,55.98,55.98,55.93,55.97,113261.0,46.7458,46.7458,46.7041,46.7375,113261.0
2018-11-29 14:20:00,55.96,56.0,55.94,55.99,116245.0,46.7291,46.7625,46.7124,46.7542,116245.0
2018-11-29 14:25:00,55.98,55.99,55.95,55.95,198748.0,46.7458,46.7542,46.7208,46.7208,198748.0
2018-11-29 14:30:00,55.95,56.0,55.94,55.99,118524.0,46.7208,46.7625,46.7124,46.7542,118524.0
2018-11-29 14:35:00,55.98,56.01,55.98,55.98,92466.0,46.7458,46.7709,46.7458,46.7458,92466.0
2018-11-29 14:40:00,55.99,56.01,55.97,56.0,42589.0,46.7542,46.7709,46.7375,46.7625,42589.0
2018-11-29 14:45:00,56.0,56.0,55.97,55.99,41101.0,46.7625,46.7625,46.7375,46.7542,41101.0
2018-11-29 14:50:00,55.98,56.03,55.98,56.01,118716.0,46.7458,46.7876,46.7458,46.7709,118716.0
2018-11-29 14:55:00,56.01,56.06,56.0,56.05,65427.0,46.7709,46.8126,46.7625,46.8043,65427.0
2018-11-29 15:00:00,56.06,56.07,56.03,56.06,198206.0,46.8126,46.821,46.7876,46.8126,198206.0
2018-11-29 15:05:00,56.05,56.05,56.01,56.03,49294.0,46.8043,46.8043,46.7709,46.7876,49294.0
2018-11-29 15:10:00,56.02,56.04,56.01,56.03,139589.0,46.7792,46.7959,46.7709,46.7876,139589.0
2018-11-29 15:15:00,56.02,56.03,56.0,56.01,87809.0,46.7792,46.7876,46.7625,46.7709,87809.0
2018-11-29 15:20:00,56.01,56.02,55.95,55.95,112823.0,46.7709,46.7792,46.7208,46.7208,112823.0
2018-11-29 15:25:00,55.96,56.01,55.93,56.0,166240.0,46.7291,46.7709,46.7041,46.7625,166240.0
2018-11-29 15:30:00,55.99,55.99,55.95,55.98,113439.0,46.7542,46.7542,46.7208,46.7458,113439.0
2018-11-29 15:35:00,55.99,56.0,55.97,55.99,131934.0,46.7542,46.7625,46.7375,46.7542,131934.0
2018-11-29 15:40:00,55.99,55.99,55.95,55.96,122129.0,46.7542,46.7542,46.7208,46.7291,122129.0
2018-11-29 15:45:00,55.95,55.96,55.91,55.91,361859.0,46.7208,46.7291,46.6874,46.6874,361859.0
2018-11-29 15:50:00,55.91,55.92,55.88,55.92,354227.0,46.6874,46.6957,46.6623,46.6957,354227.0
2018-11-29 15:55:00,55.91,55.92,55.85,55.88,1295202.0,46.6874,46.6957,46.6373,46.6623,1295202.0
2018-11-30 09:30:00,55.89,56.06,55.89,55.92,355721.0,46.6707,46.8126,46.6707,46.6957,355721.0
2018-11-30 09:35:00,55.92,56.03,55.9,55.99,239402.0,46.6957,46.7876,46.679,46.7542,239402.0
2018-11-30 09:40:00,55.99,56.09,55.99,56.07,267182.0,46.7542,46.8377,46.7542,46.821,267182.0
2018-11-30 09:45:00,56.07,56.07,55.97,55.99,138167.0,46.821,46.821,46.7375,46.7542,138167.0
2018-11-30 09:50:00,55.99,56.03,55.95,55.97,95976.0,46.7542,46.7876,46.7208,46.7375,95976.0
2018-11-30 09:55:00,55.97,56.03,55.96,56.0,111914.0,46.7375,46.7876,46.7291,46.7625,111914.0
2018-11-30 10:00:00,56.0,56.04,55.99,56.01,82825.0,46.7625,46.7959,46.7542,46.7709,82825.0
2018-11-30 10:05:00,56.0,56.05,55.99,56.01,286670.0,46.7625,46.8043,46.7542,46.7709,286670.0
2018-11-30 10:10:00,56.02,56.02,55.97,55.98,151325.0,46.7792,46.7792,46.7375,46.7458,151325.0
2018-11-30 10:15:00,55.97,55.99,55.9,55.95,112635.0,46.7375,46.7542,46.679,46.7208,112635.0
2018-11-30 10:20:00,55.95,55.96,55.92,55.93,109532.0,46.7208,46.7291,46.6957,46.7041,109532.0
2018-11-30 10:25:00,55.92,55.98,55.91,55.91,107422.0,46.6957,46.7458,46.6874,46.6874,107422.0
2018-11-30 10:30:00,55.91,55.98,55.9,55.93,92449.0,46.6874,46.7458,46.679,46.7041,92449.0
2018-11-30 10:35:00,55.93,55.97,55.91,55.94,109503.0,46.7041,46.7375,46.6874,46.7124,109503.0
2018-11-30 10:40:00,55.95,55.95,55.89,55.91,103417.0,46.7208,46.7208,46.6707,46.6874,103417.0
2018-11-30 10:45:00,55.91,55.95,55.9,55.94,93336.0,46.6874,46.7208,46.679,46.7124,93336.0
2018-11-30 10:50:00,55.95,55.95,55.92,55.93,165099.0,46.7208,46.7208,46.6957,46.7041,165099.0
2018-11-30 10:55:00,55.93,55.96,55.92,55.96,57157.0,46.7041,46.7291,46.6957,46.7291,57157.0
2018-11-30 11:00:00,55.97,55.99,55.96,55.96,128492.0,46.7375,46.7542,46.7291,46.7291,128492.0
2018-11-30 11:05:00,55.96,55.97,55.92,55.95,203965.0,46.7291,46.7375,46.6957,46.7208,203965.0
2018-11-30 11:10:00,55.95,55.95,55.89,55.89,105310.0,46.7208,46.7208,46.6707,46.6707,105310.0
2018-11-30 11:15:00,55.89,55.9,55.83,55.85,196709.0,46.6707,46.679,46.6206,46.6373,196709.0
2018-11-30 11:20:00,55.84,55.87,55.83,55.87,67393.0,46.6289,46.654,46.6206,46.654,67393.0
2018-11-30 11:25:00,55.88,55.91,55.82,55.82,124906.0,46.6623,46.6874,46.6122,46.6122,124906.0
2018-11-30 11:30:00,55.82,55.83,55.77,55.79,126081.0,46.6122,46.6206,46.5705,46.5872,126081.0
2018-11-30 11:35:00,55.79,55.82,55.75,55.81,70925.0,46.5872,46.6122,46.5538,46.6039,70925.0
2018-11-30 11:40:00,55.81,55.83,55.8,55.82,78048.0,46.6039,46.6206,46.5955,46.6122,78048.0
2018-11-30 11:45:00,55.82,55.85,55.79,55.84,52274.0,46.6122,46.6373,46.5872,46.6289,52274.0
2018-11-30 11:50:00,55.84,55.88,55.82,55.87,66481.0,46.6289,46.6623,46.6122,46.654,66481.0
2018-11-30 11:55:00,55.86,55.9,55.86,55.89,80914.0,46.6456,46.679,46.6456,46.6707,80914.0
2018-11-30 12:00:00,55.89,55.91,55.87,55.89,152424.0,46.6707,46.6874,46.654,46.6707,152424.0
2018-11-30 12:05:00,55.89,55.92,55.88,55.91,89168.0,46.6707,46.6957,46.6623,46.6874,89168.0
2018-11-30 12:10:00,55.91,55.93,55.9,55.93,88074.0,46.6874,46.7041,46.679,46.7041,88074.0
2018-11-30 12:15:00,55.93,55.99,55.91,55.98,99506.0,46.7041,46.7542,46.6874,46.7458,99506.0
2018-11-30 12:20:00,55.97,56.0,55.97,55.98,92862.0,46.7375,46.7625,46.7375,46.7458,92862.0
2018-11-30 12:25:00,55.99,56.01,55.96,56.01,117181.0,46.7542,46.7709,46.7291,46.7709,117181.0
2018-11-30 12:30:00,56.01,56.04,55.99,56.03,108527.0,46.7709,46.7959,46.7542,46.7876,108527.0
2018-11-30 12:35:00,56.03,56.05,56.02,56.03,164122.0,46.7876,46.8043,46.7792,46.7876,164122.0
2018-11-30 12:40:00,56.03,56.06,56.01,56.02,99597.0,46.7876,46.8126,46.7709,46.7792,99597.0
2018-11-30 12:45:00,56.02,56.08,56.02,56.07,88234.0,46.7792,46.8293,46.7792,46.821,88234.0
2018-11-30 12:50:00,56.07,56.08,56.03,56.06,109932.0,46.821,46.8293,46.7876,46.8126,109932.0
2018-11-30 12:55:00,56.06,56.07,56.03,56.05,111542.0,46.8126,46.821,46.7876,46.8043,111542.0
2018-11-30 13:00:00,56.05,56.1,56.05,56.1,194072.0,46.8043,46.846,46.8043,46.846,194072.0
2018-11-30 13:05:00,56.1,56.11,56.07,56.08,159174.0,46.846,46.8544,46.821,46.8293,159174.0
2018-11-30 13:10:00,56.07,56.09,56.06,56.09,88405.0,46.821,46.8377,46.8126,46.8377,88405.0
2018-11-30 13:15:00,56.09,56.15,56.07,56.13,400280.0,46.8377,46.8878,46.821,46.8711,400280.0
2018-11-30 13:20:00,56.13,56.15,56.11,56.14,284434.0,46.8711,46.8878,46.8544,46.8794,284434.0
2018-11-30 13:25:00,56.14,56.16,56.11,56.12,104933.0,46.8794,46.8961,46.8544,46.8627,104933.0
2018-11-30 13:30:00,56.11,56.19,56.08,56.13,512204.0,46.8544,46.9212,46.8293,46.8711,512204.0
2018-11-30 13:35:00,56.13,56.17,56.1,56.13,129913.0,46.8711,46.9045,46.846,46.8711,129913.0
2018-11-30 13:40:00,56.13,56.13,56.1,56.12,81050.0,46.8711,46.8711,46.846,46.8627,81050.0
2018-11-30 13:45:00,56.11,56.14,56.1,56.14,61674.0,46.8544,46.8794,46.846,46.8794,61674.0
2018-11-30 13:50:00,56.14,56.17,56.13,56.15,95356.0,46.8794,46.9045,46.8711,46.8878,95356.0
2018-11-30 13:55:00,56.15,56.18,56.14,56.16,65651.0,46.8878,46.9128,46.8794,46.8961,65651.0
2018-11-30 14:00:00,56.17,56.17,56.12,56.13,85643.0,46.9045,46.9045,46.8627,46.8711,85643.0
2018-11-30 14:05:00,56.14,56.15,56.1,56.11,128219.0,46.8794,46.8878,46.846,46.8544,128219.0
2018-11-30 14:10:00,56.11,56.12,56.1,56.11,48644.0,46.8544,46.8627,46.846,46.8544,48644.0
2018-11-30 14:15:00,56.11,56.15,56.09,56.11,98095.0,46.8544,46.8878,46.8377,46.8544,98095.0
2018-11-30 14:20:00,56.12,56.13,56.07,56.1,43535.0,46.8627,46.8711,46.821,46.846,43535.0
2018-11-30 14:25:00,56.1,56.11,56.06,56.11,112741.0,46.846,46.8544,46.8126,46.8544,112741.0
2018-11-30 14:30:00,56.1,56.13,56.08,56.09,131727.0,46.846,46.8711,46.8293,46.8377,131727.0
2018-11-30 14:35:00,56.09,56.1,56.08,56.08,55426.0,46.8377,46.846,46.8293,46.8293,55426.0
2018-11-30 14:40:00,56.08,56.12,56.07,56.12,134514.0,46.8293,46.8627,46.821,46.8627,134514.0
2018-11-30 14:45:00,56.11,56.12,56.08,56.1,111139.0,46.8544,46.8627,46.8293,46.846,111139.0
2018-11-30 14:50:00,56.1,56.11,56.07,56.09,90242.0,46.846,46.8544,46.821,46.8377,90242.0
2018-11-30 14:55:00,56.09,56.1,56.06,56.08,106782.0,46.8377,46.846,46.8126,46.8293,106782.0
2018-11-30 15:00:00,56.09,56.1,56.06,56.1,74656.0,46.8377,46.846,46.8126,46.846,74656.0
2018-11-30 15:05:00,56.09,56.14,56.08,56.14,99724.0,46.8377,46.8794,46.8293,46.8794,99724.0
2018-11-30 15:10:00,56.14,56.14,56.1,56.1,85632.0,46.8794,46.8794,46.846,46.846,85632.0
2018-11-30 15:15:00,56.1,56.14,56.09,56.14,164436.0,46.846,46.8794,46.8377,46.8794,164436.0
2018-11-30 15:20:00,56.14,56.21,56.14,56.19,291624.0,46.8794,46.9379,46.8794,46.9212,291624.0
2018-11-30 15:25:00,56.19,56.19,56.16,56.17,108657.0,46.9212,46.9212,46.8961,46.9045,108657.0
2018-11-30 15:30:00,56.17,56.2,56.17,56.2,278279.0,46.9045,46.9295,46.9045,46.9295,278279.0
2018-11-30 15:35:00,56.19,56.21,56.17,56.2,204139.0,46.9212,46.9379,46.9045,46.9295,204139.0
2018-11-30 15:40:00,56.2,56.23,56.18,56.19,288527.0,46.9295,46.9546,46.9128,46.9212,288527.0
2018-11-30 15:45:00,56.19,56.21,56.18,56.2,301513.0,46.9212,46.9379,46.9128,46.9295,301513.0
2018-11-30 15:50:00,56.2,56.21,56.16,56.2,414796.0,46.9295,46.9379,46.8961,46.9295,414796.0
2018-11-30 15:55:00,56.2,56.4,56.19,56.35,3867741.0,46.9295,47.0966,46.9212,47.0548,3867741.0
2018-12-03 09:30:00,56.46,56.46,56.08,56.14,1304882.0,47.1467,47.1467,46.8293,46.8794,1304882.0
2018-12-03 09:35:00,56.14,56.23,56.12,56.22,652891.0,46.8794,46.9546,46.8627,46.9462,652891.0
2018-12-03 09:40:00,56.23,56.25,55.95,55.97,362400.0,46.9546,46.9713,46.7208,46.7375,362400.0
2018-12-03 09:45:00,55.97,56.03,55.9,55.92,682998.0,46.7375,46.7876,46.679,46.6957,682998.0
2018-12-03 09:50:00,55.93,55.99,55.92,55.97,698920.0,46.7041,46.7542,46.6957,46.7375,698920.0
2018-12-03 09:55:00,55.97,56.06,55.95,56.05,660230.0,46.7375,46.8126,46.7208,46.8043,660230.0
2018-12-03 10:00:00,56.05,56.09,55.96,55.96,298199.0,46.8043,46.8377,46.7291,46.7291,298199.0
2018-12-03 10:05:00,55.97,56.0,55.91,55.95,393216.0,46.7375,46.7625,46.6874,46.7208,393216.0
2018-12-03 10:10:00,55.95,56.1,55.94,56.03,318864.0,46.7208,46.846,46.7124,46.7876,318864.0
2018-12-03 10:15:00,56.03,56.06,56.0,56.03,290488.0,46.7876,46.8126,46.7625,46.7876,290488.0
2018-12-03 10:20:00,56.04,56.09,55.99,56.08,180632.0,46.7959,46.8377,46.7542,46.8293,180632.0
2018-12-03 10:25:00,56.07,56.12,56.05,56.05,1270980.0,46.821,46.8627,46.8043,46.8043,1270980.0
2018-12-03 10:30:00,56.06,56.08,56.0,56.03,201756.0,46.8126,46.8293,46.7625,46.7876,201756.0
2018-12-03 10:35:00,56.02,56.04,55.97,56.0,183597.0,46.7792,46.7959,46.7375,46.7625,183597.0
2018-12-03 10:40:00,55.99,56.0,55.94,55.98,137309.0,46.7542,46.7625,46.7124,46.7458,137309.0
2018-12-03 10:45:00,55.99,55.99,55.92,55.94,354803.0,46.7542,46.7542,46.6957,46.7124,354803.0
2018-12-03 10:50:00,55.95,55.97,55.83,55.85,542348.0,46.7208,46.7375,46.6206,46.6373,542348.0
2018-12-03 10:55:00,55.85,55.89,55.8,55.83,220829.0,46.6373,46.6707,46.5955,46.6206,220829.0
2018-12-03 11:00:00,55.84,55.85,55.79,55.81,228810.0,46.6289,46.6373,46.5872,46.6039,228810.0
2018-12-03 11:05:00,55.81,55.88,55.8,55.85,193460.0,46.6039,46.6623,46.5955,46.6373,193460.0
2018-12-03 11:10:00,55.85,55.88,55.81,55.88,167594.0,46.6373,46.6623,46.6039,46.6623,167594.0
2018-12-03 11:15:00,55.87,55.99,55.85,55.98,281494.0,46.654,46.7542,46.6373,46.7458,281494.0
2018-12-03 11:20:00,55.98,56.0,55.91,55.93,143067.0,46.7458,46.7625,46.6874,46.7041,143067.0
2018-12-03 11:25:00,55.94,55.97,55.85,55.88,199205.0,46.7124,46.7375,46.6373,46.6623,199205.0
2018-12-03 11:30:00,55.89,55.92,55.84,55.84,179899.0,46.6707,46.6957,46.6289,46.6289,179899.0
2018-12-03 11:35:00,55.84,55.86,55.78,55.78,116840.0,46.6289,46.6456,46.5788,46.5788,116840.0
2018-12-03 11:40:00,55.78,55.8,55.73,55.76,125366.0,46.5788,46.5955,46.5371,46.5621,125366.0
2018-12-03 11:45:00,55.75,55.76,55.73,55.75,143606.0,46.5538,46.5621,46.5371,46.5538,143606.0
2018-12-03 11:50:00,55.76,55.89,55.75,55.87,294551.0,46.5621,46.6707,46.5538,46.654,294551.0
2018-12-03 11:55:00,55.87,55.95,55.86,55.94,165207.0,46.654,46.7208,46.6456,46.7124,165207.0
2018-12-03 12:00:00,55.94,55.98,55.93,55.94,208764.0,46.7124,46.7458,46.7041,46.7124,208764.0
2018-12-03 12:05:00,55.94,56.02,55.91,56.02,97435.0,46.7124,46.7792,46.6874,46.7792,97435.0
2018-12-03 12:10:00,56.02,56.02,55.92,55.95,77463.0,46.7792,46.7792,46.6957,46.7208,77463.0
2018-12-03 12:15:00,55.95,56.03,55.95,56.01,56434.0,46.7208,46.7876,46.7208,46.7709,56434.0
2018-12-03 12:20:00,56.01,56.02,55.98,56.02,77805.0,46.7709,46.7792,46.7458,46.7792,77805.0
2018-12-03 12:25:00,56.02,56.06,56.01,56.04,113103.0,46.7792,46.8126,46.7709,46.7959,113103.0
2018-12-03 12:30:00,56.04,56.14,56.04,56.13,1472101.0,46.7959,46.8794,46.7959,46.8711,1472101.0
2018-12-03 12:35:00,56.13,56.16,56.11,56.13,195232.0,46.8711,46.8961,46.8544,46.8711,195232.0
2018-12-03 12:40:00,56.12,56.13,56.09,56.11,75403.0,46.8627,46.8711,46.8377,46.8544,75403.0
2018-12-03 12:45:00,56.1,56.12,56.05,56.06,147070.0,46.846,46.8627,46.8043,46.8126,147070.0
2018-12-03 12:50:00,56.06,56.1,56.04,56.08,249196.0,46.8126,46.846,46.7959,46.8293,249196.0
2018-12-03 12:55:00,56.09,56.11,56.03,56.06,112702.0,46.8377,46.8544,46.7876,46.8126,112702.0
2018-12-03 13:00:00,56.06,56.14,56.05,56.14,122818.0,46.8126,46.8794,46.8043,46.8794,122818.0
2018-12-03 13:05:00,56.14,56.19,56.12,56.16,138880.0,46.8794,46.9212,46.8627,46.8961,138880.0
2018-12-03 13:10:00,56.16,56.23,56.14,56.2,395580.0,46.8961,46.9546,46.8794,46.9295,395580.0
2018-12-03 13:15:00,56.21,56.22,56.17,56.19,105252.0,46.9379,46.9462,46.9045,46.9212,105252.0
2018-12-03 13:20:00,56.2,56.22,56.18,56.21,50281.0,46.9295,46.9462,46.9128,46.9379,50281.0
2018-12-03 13:25:00,56.21,56.22,56.18,56.21,43657.0,46.9379,46.9462,46.9128,46.9379,43657.0
2018-12-03 13:30:00,56.21,56.21,56.13,56.13,102597.0,46.9379,46.9379,46.8711,46.8711,102597.0
2018-12-03 13:35:00,56.14,56.15,56.1,56.11,236544.0,46.8794,46.8878,46.846,46.8544,236544.0
2018-12-03 13:40:00,56.11,56.13,56.09,56.11,109279.0,46.8544,46.8711,46.8377,46.8544,109279.0
2018-12-03 13:45:00,56.12,56.13,56.06,56.07,176483.0,46.8627,46.8711,46.8126,46.821,176483.0
2018-12-03 13:50:00,56.07,56.08,56.04,56.06,70281.0,46.821,46.8293,46.7959,46.8126,70281.0
2018-12-03 13:55:00,56.05,56.06,56.02,56.05,60528.0,46.8043,46.8126,46.7792,46.8043,60528.0
2018-12-03 14:00:00,56.04,56.06,56.01,56.03,93723.0,46.7959,46.8126,46.7709,46.7876,93723.0
2018-12-03 14:05:00,56.03,56.05,55.94,55.98,115559.0,46.7876,46.8043,46.7124,46.7458,115559.0
2018-12-03 14:10:00,55.98,56.02,55.97,55.97,52840.0,46.7458,46.7792,46.7375,46.7375,52840.0
2018-12-03 14:15:00,55.98,56.06,55.96,56.02,69131.0,46.7458,46.8126,46.7291,46.7792,69131.0
2018-12-03 14:20:00,56.02,56.07,56.01,56.05,72768.0,46.7792,46.821,46.7709,46.8043,72768.0
2018-12-03 14:25:00,56.05,56.1,56.03,56.06,86185.0,46.8043,46.846,46.7876,46.8126,86185.0
2018-12-03 14:30:00,56.06,56.07,56.04,56.06,117539.0,46.8126,46.821,46.7959,46.8126,117539.0
2018-12-03 14:35:00,56.07,56.08,56.03,56.07,97525.0,46.821,46.8293,46.7876,46.821,97525.0
2018-12-03 14:40:00,56.07,56.09,56.03,56.07,106839.0,46.821,46.8377,46.7876,46.821,106839.0
2018-12-03 14:45:00,56.07,56.08,56.04,56.07,58963.0,46.821,46.8293,46.7959,46.821,58963.0
2018-12-03 14:50:00,56.07,56.09,56.02,56.05,93303.0,46.821,46.8377,46.7792,46.8043,93303.0
2018-12-03 14:55:00,56.04,56.05,56.02,56.04,170938.0,46.7959,46.8043,46.7792,46.7959,170938.0
2018-12-03 15:00:00,56.03,56.06,56.02,56.04,93429.0,46.7876,46.8126,46.7792,46.7959,93429.0
2018-12-03 15:05:00,56.03,56.1,56.02,56.06,86125.0,46.7876,46.846,46.7792,46.8126,86125.0
2018-12-03 15:10:00,56.07,56.15,56.07,56.15,118223.0,46.821,46.8878,46.821,46.8878,118223.0
2018-12-03 15:15:00,56.15,56.21,56.15,56.19,238386.0,46.8878,46.9379,46.8878,46.9212,238386.0
2018-12-03 15:20:00,56.19,56.22,56.16,56.18,469434.0,46.9212,46.9462,46.8961,46.9128,469434.0
2018-12-03 15:25:00,56.18,56.21,56.14,56.21,205716.0,46.9128,46.9379,46.8794,46.9379,205716.0
2018-12-03 15:30:00,56.21,56.28,56.19,56.26,283433.0,46.9379,46.9964,46.9212,46.9797,283433.0
2018-12-03 15:35:00,56.26,56.32,56.25,56.26,208920.0,46.9797,47.0298,46.9713,46.9797,208920.0
2018-12-03 15:40:00,56.26,56.27,56.21,56.22,263695.0,46.9797,46.988,46.9379,46.9462,263695.0
2018-12-03 15:45:00,56.23,56.26,56.2,56.22,332214.0,46.9546,46.9797,46.9295,46.9462,332214.0
2018-12-03 15:50:00,56.23,56.23,56.14,56.17,529680.0,46.9546,46.9546,46.8794,46.9045,529680.0
2018-12-03 15:55:00,56.17,56.33,56.17,56.32,959384.0,46.9045,47.0381,46.9045,47.0298,959384.0
2018-12-04 09:30:00,56.41,56.61,56.39,56.49,1386556.0,47.1049,47.2719,47.0882,47.1717,1386556.0
2018-12-04 09:35:00,56.5,56.55,56.43,56.44,511095.0,47.1801,47.2218,47.1216,47.13,511095.0
2018-12-04 09:40:00,56.45,56.55,56.43,56.48,460176.0,47.1383,47.2218,47.1216,47.1634,460176.0
2018-12-04 09:45:00,56.48,56.5,56.41,56.42,343798.0,47.1634,47.1801,47.1049,47.1133,343798.0
2018-12-04 09:50:00,56.42,56.48,56.39,56.39,299878.0,47.1133,47.1634,47.0882,47.0882,299878.0
2018-12-04 09:55:00,56.39,56.39,56.33,56.34,149953.0,47.0882,47.0882,47.0381,47.0465,149953.0
2018-12-04 10:00:00,56.35,56.43,56.34,56.43,205171.0,47.0548,47.1216,47.0465,47.1216,205171.0
2018-12-04 10:05:00,56.43,56.43,56.34,56.39,97934.0,47.1216,47.1216,47.0465,47.0882,97934.0
2018-12-04 10:10:00,56.39,56.39,56.3,56.3,282954.0,47.0882,47.0882,47.0131,47.0131,282954.0
2018-12-04 10:15:00,56.3,56.33,56.22,56.23,293675.0,47.0131,47.0381,46.9462,46.9546,293675.0
2018-12-04 10:20:00,56.23,56.26,56.21,56.24,157984.0,46.9546,46.9797,46.9379,46.963,157984.0
2018-12-04 10:25:00,56.25,56.3,56.22,56.3,91720.0,46.9713,47.0131,46.9462,47.0131,91720.0
2018-12-04 10:30:00,56.29,56.31,56.26,56.31,408638.0,47.0047,47.0214,46.9797,47.0214,408638.0
2018-12-04 10:35:00,56.32,56.42,56.31,56.41,343739.0,47.0298,47.1133,47.0214,47.1049,343739.0
2018-12-04 10:40:00,56.4,56.44,56.39,56.42,236769.0,47.0966,47.13,47.0882,47.1133,236769.0
2018-12-04 10:45:00,56.41,56.42,56.36,56.4,359865.0,47.1049,47.1133,47.0632,47.0966,359865.0
2018-12-04 10:50:00,56.4,56.41,56.36,56.41,136563.0,47.0966,47.1049,47.0632,47.1049,136563.0
2018-12-04 10:55:00,56.41,56.42,56.36,56.37,102781.0,47.1049,47.1133,47.0632,47.0715,102781.0
2018-12-04 11:00:00,56.36,56.49,56.31,56.48,254130.0,47.0632,47.1717,47.0214,47.1634,254130.0
2018-12-04 11:05:00,56.48,56.52,56.46,56.5,175270.0,47.1634,47.1968,47.1467,47.1801,175270.0
2018-12-04 11:10:00,56.5,56.53,56.48,56.51,101223.0,47.1801,47.2051,47.1634,47.1884,101223.0
2018-12-04 11:15:00,56.5,56.51,56.45,56.5,116841.0,47.1801,47.1884,47.1383,47.1801,116841.0
2018-12-04 11:20:00,56.49,56.57,56.46,56.52,453697.0,47.1717,47.2385,47.1467,47.1968,453697.0
2018-12-04 11:25:00,56.52,56.56,56.5,56.56,147876.0,47.1968,47.2302,47.1801,47.2302,147876.0
2018-12-04 11:30:00,56.56,56.58,56.53,56.58,127739.0,47.2302,47.2469,47.2051,47.2469,127739.0
2018-12-04 11:35:00,56.58,56.59,56.53,56.53,98268.0,47.2469,47.2552,47.2051,47.2051,98268.0
2018-12-04 11:40:00,56.54,56.62,56.53,56.6,361812.0,47.2135,47.2803,47.2051,47.2636,361812.0
2018-12-04 11:45:00,56.6,56.61,56.56,56.58,328183.0,47.2636,47.2719,47.2302,47.2469,328183.0
2018-12-04 11:50:00,56.57,56.58,56.52,56.55,38824.0,47.2385,47.2469,47.1968,47.2218,38824.0
2018-12-04 11:55:00,56.55,56.56,56.5,56.5,126754.0,47.2218,47.2302,47.1801,47.1801,126754.0
2018-12-04 12:00:00,56.49,56.49,56.33,56.33,125544.0,47.1717,47.1717,47.0381,47.0381,125544.0
2018-12-04 12:05:00,56.33,56.33,56.11,56.21,233522.0,47.0381,47.0381,46.8544,46.9379,233522.0
2018-12-04 12:10:00,56.2,56.22,56.09,56.1,238779.0,46.9295,46.9462,46.8377,46.846,238779.0
2018-12-04 12:15:00,56.1,56.16,56.06,56.13,510600.0,46.846,46.8961,46.8126,46.8711,510600.0
2018-12-04 12:20:00,56.13,56.14,56.01,56.02,295566.0,46.8711,46.8794,46.7709,46.7792,295566.0
2018-12-04 12:25:00,56.02,56.13,56.02,56.02,295970.0,46.7792,46.8711,46.7792,46.7792,295970.0
2018-12-04 12:30:00,56.02,56.02,55.87,56.0,618248.0,46.7792,46.7792,46.654,46.7625,618248.0
2018-12-04 12:35:00,56.0,56.04,55.98,55.98,394839.0,46.7625,46.7959,46.7458,46.7458,394839.0
2018-12-04 12:40:00,55.98,56.05,55.97,56.0,184894.0,46.7458,46.8043,46.7375,46.7625,184894.0
2018-12-04 12:45:00,55.98,56.03,55.97,55.97,171739.0,46.7458,46.7876,46.7375,46.7375,171739.0
2018-12-04 12:50:00,55.97,55.99,55.89,55.9,433294.0,46.7375,46.7542,46.6707,46.679,433294.0
2018-12-04 12:55:00,55.9,55.99,55.9,55.96,469187.0,46.679,46.7542,46.679,46.7291,469187.0
2018-12-04 13:00:00,55.95,55.98,55.91,55.97,158027.0,46.7208,46.7458,46.6874,46.7375,158027.0
2018-12-04 13:05:00,55.97,55.98,55.93,55.97,79707.0,46.7375,46.7458,46.7041,46.7375,79707.0
2018-12-04 13:10:00,55.97,55.98,55.9,55.91,86559.0,46.7375,46.7458,46.679,46.6874,86559.0
2018-12-04 13:15:00,55.91,55.97,55.9,55.94,218591.0,46.6874,46.7375,46.679,46.7124,218591.0
2018-12-04 13:20:00,55.93,55.94,55.86,55.87,101704.0,46.7041,46.7124,46.6456,46.654,101704.0
2018-12-04 13:25:00,55.87,55.87,55.71,55.77,527322.0,46.654,46.654,46.5204,46.5705,527322.0
2018-12-04 13:30:00,55.77,55.84,55.74,55.84,600627.0,46.5705,46.6289,46.5454,46.6289,600627.0
2018-12-04 13:35:00,55.83,55.84,55.71,55.72,718296.0,46.6206,46.6289,46.5204,46.5287,718296.0
2018-12-04 13:40:00,55.72,55.77,55.67,55.74,367587.0,46.5287,46.5705,46.487,46.5454,367587.0
2018-12-04 13:45:00,55.74,55.82,55.71,55.78,299721.0,46.5454,46.6122,46.5204,46.5788,299721.0
2018-12-04 13:50:00,55.77,55.84,55.74,55.82,534778.0,46.5705,46.6289,46.5454,46.6122,534778.0
2018-12-04 13:55:00,55.81,55.91,55.8,55.87,220343.0,46.6039,46.6874,46.5955,46.654,220343.0
2018-12-04 14:00:00,55.86,55.89,55.79,55.79,237022.0,46.6456,46.6707,46.5872,46.5872,237022.0
2018-12-04 14:05:00,55.79,55.88,55.78,55.86,342057.0,46.5872,46.6623,46.5788,46.6456,342057.0
2018-12-04 14:10:00,55.86,55.9,55.82,55.83,246117.0,46.6456,46.679,46.6122,46.6206,246117.0
2018-12-04 14:15:00,55.82,55.83,55.78,55.8,121552.0,46.6122,46.6206,46.5788,46.5955,121552.0
2018-12-04 14:20:00,55.81,55.83,55.78,55.78,149461.0,46.6039,46.6206,46.5788,46.5788,149461.0
2018-12-04 14:25:00,55.79,55.8,55.72,55.74,235113.0,46.5872,46.5955,46.5287,46.5454,235113.0
2018-12-04 14:30:00,55.74,55.86,55.74,55.84,300871.0,46.5454,46.6456,46.5454,46.6289,300871.0
2018-12-04 14:35:00,55.84,55.84,55.77,55.8,406370.0,46.6289,46.6289,46.5705,46.5955,406370.0
2018-12-04 14:40:00,55.8,55.81,55.78,55.81,221772.0,46.5955,46.6039,46.5788,46.6039,221772.0
2018-12-04 14:45:00,55.8,55.88,55.8,55.86,521015.0,46.5955,46.6623,46.5955,46.6456,521015.0
2018-12-04 14:50:00,55.86,55.88,55.83,55.84,122340.0,46.6456,46.6623,46.6206,46.6289,122340.0
2018-12-04 14:55:00,55.84,55.86,55.77,55.78,239237.0,46.6289,46.6456,46.5705,46.5788,239237.0
2018-12-04 15:00:00,55.77,55.77,55.71,55.71,414528.0,46.5705,46.5705,46.5204,46.5204,414528.0
2018-12-04 15:05:00,55.7,55.74,55.66,55.67,118103.0,46.512,46.5454,46.4786,46.487,118103.0
2018-12-04 15:10:00,55.67,55.69,55.58,55.62,263976.0,46.487,46.5037,46.4118,46.4452,263976.0
2018-12-04 15:15:00,55.62,55.67,55.54,55.56,188394.0,46.4452,46.487,46.3784,46.3951,188394.0
2018-12-04 15:20:00,55.56,55.6,55.46,55.47,329989.0,46.3951,46.4285,46.3116,46.32,329989.0
2018-12-04 15:25:00,55.47,55.53,55.44,55.47,426886.0,46.32,46.3701,46.2949,46.32,426886.0
2018-12-04 15:30:00,55.46,55.55,55.44,55.55,551184.0,46.3116,46.3868,46.2949,46.3868,551184.0
2018-12-04 15:35:00,55.55,55.6,55.45,55.46,268855.0,46.3868,46.4285,46.3033,46.3116,268855.0
2018-12-04 15:40:00,55.46,55.46,55.38,55.42,407092.0,46.3116,46.3116,46.2448,46.2782,407092.0
2018-12-04 15:45:00,55.41,55.5,55.37,55.48,887456.0,46.2699,46.345,46.2365,46.3283,887456.0
2018-12-04 15:50:00,55.49,55.52,55.4,55.41,597884.0,46.3367,46.3617,46.2615,46.2699,597884.0
2018-12-04 15:55:00,55.41,55.43,55.33,55.42,2046506.0,46.2699,46.2866,46.2031,46.2782,2046506.0
2018-12-06 09:30:00,55.18,55.44,55.15,55.3,1101428.0,46.0778,46.2949,46.0528,46.178,1101428.0
2018-12-06 09:35:00,55.31,55.34,55.23,55.25,1139436.0,46.1864,46.2114,46.1196,46.1363,1139436.0
2018-12-06 09:40:00,55.25,55.27,55.14,55.14,671645.0,46.1363,46.153,46.0444,46.0444,671645.0
2018-12-06 09:45:00,55.14,55.16,55.02,55.04,642444.0,46.0444,46.0611,45.9442,45.9609,642444.0
2018-12-06 09:50:00,55.04,55.07,54.86,54.87,667672.0,45.9609,45.9859,45.8106,45.8189,667672.0
2018-12-06 09:55:00,54.87,54.9,54.79,54.8,602334.0,45.8189,45.844,45.7521,45.7605,602334.0
2018-12-06 10:00:00,54.81,54.92,54.8,54.89,580746.0,45.7688,45.8607,45.7605,45.8356,580746.0
2018-12-06 10:05:00,54.89,54.89,54.74,54.8,523153.0,45.8356,45.8356,45.7104,45.7605,523153.0
2018-12-06 10:10:00,54.8,54.8,54.67,54.7,572362.0,45.7605,45.7605,45.6519,45.677,572362.0
2018-12-06 10:15:00,54.7,54.77,54.68,54.68,695085.0,45.677,45.7354,45.6603,45.6603,695085.0
2018-12-06 10:20:00,54.67,54.72,54.64,54.66,350680.0,45.6519,45.6937,45.6269,45.6436,350680.0
2018-12-06 10:25:00,54.66,54.67,54.61,54.65,478679.0,45.6436,45.6519,45.6018,45.6352,478679.0
2018-12-06 10:30:00,54.66,54.73,54.66,54.68,600718.0,45.6436,45.702,45.6436,45.6603,600718.0
2018-12-06 10:35:00,54.68,54.71,54.6,54.66,174588.0,45.6603,45.6853,45.5935,45.6436,174588.0
2018-12-06 10:40:00,54.66,54.7,54.55,54.58,246762.0,45.6436,45.677,45.5517,45.5768,246762.0
2018-12-06 10:45:00,54.57,54.58,54.43,54.44,625718.0,45.5684,45.5768,45.4515,45.4599,625718.0
2018-12-06 10:50:00,54.44,54.54,54.43,54.52,449507.0,45.4599,45.5434,45.4515,45.5267,449507.0
2018-12-06 10:55:00,54.52,54.55,54.44,54.5,438551.0,45.5267,45.5517,45.4599,45.51,438551.0
2018-12-06 11:00:00,54.49,54.55,54.43,54.54,437057.0,45.5016,45.5517,45.4515,45.5434,437057.0
2018-12-06 11:05:00,54.53,54.55,54.42,54.42,199477.0,45.535,45.5517,45.4432,45.4432,199477.0
2018-12-06 11:10:00,54.43,54.43,54.34,54.35,369164.0,45.4515,45.4515,45.3764,45.3847,369164.0
2018-12-06 11:15:00,54.34,54.46,54.32,54.44,379805.0,45.3764,45.4766,45.3597,45.4599,379805.0
2018-12-06 11:20:00,54.44,54.49,54.41,54.41,478661.0,45.4599,45.5016,45.4348,45.4348,478661.0
2018-12-06 11:25:00,54.41,54.43,54.24,54.32,491483.0,45.4348,45.4515,45.2929,45.3597,491483.0
2018-12-06 11:30:00,54.31,54.41,54.3,54.39,377805.0,45.3513,45.4348,45.343,45.4181,377805.0
2018-12-06 11:35:00,54.4,54.44,54.33,54.36,325766.0,45.4265,45.4599,45.368,45.3931,325766.0
2018-12-06 11:40:00,54.36,54.4,54.33,54.35,356330.0,45.3931,45.4265,45.368,45.3847,356330.0
2018-12-06 11:45:00,54.35,54.47,54.34,54.45,457525.0,45.3847,45.4849,45.3764,45.4682,457525.0
2018-12-06 11:50:00,54.46,54.56,54.44,54.51,432901.0,45.4766,45.5601,45.4599,45.5183,432901.0
2018-12-06 11:55:00,54.5,54.55,54.48,54.51,372974.0,45.51,45.5517,45.4933,45.5183,372974.0
2018-12-06 12:00:00,54.5,54.54,54.48,54.53,207019.0,45.51,45.5434,45.4933,45.535,207019.0
2018-12-06 12:05:00,54.53,54.57,54.51,54.53,227048.0,45.535,45.5684,45.5183,45.535,227048.0
2018-12-06 12:10:00,54.53,54.56,54.5,54.56,306917.0,45.535,45.5601,45.51,45.5601,306917.0
2018-12-06 12:15:00,54.57,54.66,54.53,54.54,459992.0,45.5684,45.6436,45.535,45.5434,459992.0
2018-12-06 12:20:00,54.53,54.63,54.51,54.63,222947.0,45.535,45.6185,45.5183,45.6185,222947.0
2018-12-06 12:25:00,54.63,54.7,54.62,54.7,201857.0,45.6185,45.677,45.6102,45.677,201857.0
2018-12-06 12:30:00,54.69,54.77,54.68,54.73,211031.0,45.6686,45.7354,45.6603,45.702,211031.0
2018-12-06 12:35:00,54.74,54.77,54.68,54.69,369655.0,45.7104,45.7354,45.6603,45.6686,369655.0
2018-12-06 12:40:00,54.69,54.76,54.67,54.76,293390.0,45.6686,45.7271,45.6519,45.7271,293390.0
2018-12-06 12:45:00,54.76,54.85,54.74,54.84,169206.0,45.7271,45.8022,45.7104,45.7939,169206.0
2018-12-06 12:50:00,54.84,54.92,54.81,54.91,222244.0,45.7939,45.8607,45.7688,45.8523,222244.0
2018-12-06 12:55:00,54.91,54.94,54.88,54.89,201849.0,45.8523,45.8774,45.8273,45.8356,201849.0
2018-12-06 13:00:00,54.89,54.92,54.81,54.82,234252.0,45.8356,45.8607,45.7688,45.7772,234252.0
2018-12-06 13:05:00,54.82,54.83,54.73,54.75,146654.0,45.7772,45.7855,45.702,45.7187,146654.0
2018-12-06 13:10:00,54.75,54.81,54.75,54.8,150033.0,45.7187,45.7688,45.7187,45.7605,150033.0
2018-12-06 13:15:00,54.82,54.83,54.74,54.75,129180.0,45.7772,45.7855,45.7104,45.7187,129180.0
2018-12-06 13:20:00,54.75,54.77,54.71,54.76,170321.0,45.7187,45.7354,45.6853,45.7271,170321.0
2018-12-06 13:25:00,54.75,54.78,54.7,54.71,176607.0,45.7187,45.7438,45.677,45.6853,176607.0
2018-12-06 13:30:00,54.7,54.7,54.62,54.68,317598.0,45.677,45.677,45.6102,45.6603,317598.0
2018-12-06 13:35:00,54.68,54.71,54.64,54.66,285581.0,45.6603,45.6853,45.6269,45.6436,285581.0
2018-12-06 13:40:00,54.66,54.73,54.66,54.69,130279.0,45.6436,45.702,45.6436,45.6686,130279.0
2018-12-06 13:45:00,54.7,54.82,54.7,54.82,125300.0,45.677,45.7772,45.677,45.7772,125300.0
2018-12-06 13:50:00,54.82,54.9,54.82,54.9,146421.0,45.7772,45.844,45.7772,45.844,146421.0
2018-12-06 13:55:00,54.9,54.98,54.88,54.97,331617.0,45.844,45.9108,45.8273,45.9024,331617.0
2018-12-06 14:00:00,54.97,55.04,54.96,54.97,236216.0,45.9024,45.9609,45.8941,45.9024,236216.0
2018-12-06 14:05:00,54.97,54.99,54.91,54.93,153054.0,45.9024,45.9191,45.8523,45.869,153054.0
2018-12-06 14:10:00,54.93,54.93,54.8,54.88,280089.0,45.869,45.869,45.7605,45.8273,280089.0
2018-12-06 14:15:00,54.88,54.92,54.79,54.8,136234.0,45.8273,45.8607,45.7521,45.7605,136234.0
2018-12-06 14:20:00,54.81,54.84,54.75,54.79,130411.0,45.7688,45.7939,45.7187,45.7521,130411.0
2018-12-06 14:25:00,54.8,54.91,54.8,54.9,156606.0,45.7605,45.8523,45.7605,45.844,156606.0
2018-12-06 14:30:00,54.9,54.93,54.82,54.87,243562.0,45.844,45.869,45.7772,45.8189,243562.0
2018-12-06 14:35:00,54.87,54.9,54.81,54.85,517420.0,45.8189,45.844,45.7688,45.8022,517420.0
2018-12-06 14:40:00,54.84,54.93,54.84,54.86,300071.0,45.7939,45.869,45.7939,45.8106,300071.0
2018-12-06 14:45:00,54.87,54.88,54.74,54.8,226290.0,45.8189,45.8273,45.7104,45.7605,226290.0
2018-12-06 14:50:00,54.8,55.01,54.8,55.0,470608.0,45.7605,45.9358,45.7605,45.9275,470608.0
2018-12-06 14:55:00,55.01,55.05,54.97,55.03,334489.0,45.9358,45.9692,45.9024,45.9525,334489.0
2018-12-06 15:00:00,55.03,55.14,55.03,55.04,541764.0,45.9525,46.0444,45.9525,45.9609,541764.0
2018-12-06 15:05:00,55.05,55.07,54.97,55.05,192605.0,45.9692,45.9859,45.9024,45.9692,192605.0
2018-12-06 15:10:00,55.05,55.1,55.01,55.05,396560.0,45.9692,46.011,45.9358,45.9692,396560.0
2018-12-06 15:15:00,55.05,55.1,55.02,55.08,294133.0,45.9692,46.011,45.9442,45.9943,294133.0
2018-12-06 15:20:00,55.07,55.09,55.01,55.04,438331.0,45.9859,46.0026,45.9358,45.9609,438331.0
2018-12-06 15:25:00,55.05,55.11,55.03,55.08,307497.0,45.9692,46.0193,45.9525,45.9943,307497.0
2018-12-06 15:30:00,55.08,55.25,55.07,55.23,610538.0,45.9943,46.1363,45.9859,46.1196,610538.0
2018-12-06 15:35:00,55.23,55.26,55.19,55.24,438002.0,46.1196,46.1446,46.0862,46.1279,438002.0
2018-12-06 15:40:00,55.23,55.28,55.17,55.28,602852.0,46.1196,46.1613,46.0695,46.1613,602852.0
2018-12-06 15:45:00,55.28,55.37,55.27,55.36,873571.0,46.1613,46.2365,46.153,46.2281,873571.0
2018-12-06 15:50:00,55.36,55.42,55.34,55.38,834606.0,46.2281,46.2782,46.2114,46.2448,834606.0
2018-12-06 15:55:00,55.38,55.42,55.35,55.41,2125460.0,46.2448,46.2782,46.2198,46.2699,2125460.0
2018-12-07 09:30:00,55.37,55.44,55.26,55.29,701236.0,46.2365,46.2949,46.1446,46.1697,701236.0
2018-12-07 09:35:00,55.29,55.33,55.19,55.33,523848.0,46.1697,46.2031,46.0862,46.2031,523848.0
2018-12-07 09:40:00,55.32,55.35,55.24,55.29,313889.0,46.1947,46.2198,46.1279,46.1697,313889.0
2018-12-07 09:45:00,55.29,55.43,55.28,55.41,517217.0,46.1697,46.2866,46.1613,46.2699,517217.0
2018-12-07 09:50:00,55.41,55.5,55.41,55.47,239848.0,46.2699,46.345,46.2699,46.32,239848.0
2018-12-07 09:55:00,55.47,55.55,55.47,55.51,338069.0,46.32,46.3868,46.32,46.3534,338069.0
2018-12-07 10:00:00,55.52,55.56,55.46,55.55,170740.0,46.3617,46.3951,46.3116,46.3868,170740.0
2018-12-07 10:05:00,55.56,55.56,55.5,55.52,150077.0,46.3951,46.3951,46.345,46.3617,150077.0
2018-12-07 10:10:00,55.53,55.57,55.47,55.49,92754.0,46.3701,46.4035,46.32,46.3367,92754.0
2018-12-07 10:15:00,55.48,55.48,55.32,55.32,406154.0,46.3283,46.3283,46.1947,46.1947,406154.0
2018-12-07 10:20:00,55.32,55.35,55.2,55.23,173080.0,46.1947,46.2198,46.0945,46.1196,173080.0
2018-12-07 10:25:00,55.22,55.22,55.14,55.2,121595.0,46.1112,46.1112,46.0444,46.0945,121595.0
2018-12-07 10:30:00,55.2,55.22,55.15,55.15,129630.0,46.0945,46.1112,46.0528,46.0528,129630.0
2018-12-07 10:35:00,55.15,55.16,55.01,55.14,753593.0,46.0528,46.0611,45.9358,46.0444,753593.0
2018-12-07 10:40:00,55.13,55.19,55.1,55.15,247924.0,46.0361,46.0862,46.011,46.0528,247924.0
2018-12-07 10:45:00,55.15,55.21,55.11,55.13,344728.0,46.0528,46.1029,46.0193,46.0361,344728.0
2018-12-07 10:50:00,55.14,55.22,55.08,55.21,178687.0,46.0444,46.1112,45.9943,46.1029,178687.0
2018-12-07 10:55:00,55.2,55.24,55.2,55.2,306391.0,46.0945,46.1279,46.0945,46.0945,306391.0
2018-12-07 11:00:00,55.2,55.23,55.1,55.18,242888.0,46.0945,46.1196,46.011,46.0778,242888.0
2018-12-07 11:05:00,55.18,55.19,55.13,55.16,191982.0,46.0778,46.0862,46.0361,46.0611,191982.0
2018-12-07 11:10:00,55.16,55.2,55.04,55.06,289879.0,46.0611,46.0945,45.9609,45.9776,289879.0
2018-12-07 11:15:00,55.05,55.09,55.02,55.06,370859.0,45.9692,46.0026,45.9442,45.9776,370859.0
2018-12-07 11:20:00,55.06,55.07,54.97,54.99,355940.0,45.9776,45.9859,45.9024,45.9191,355940.0
2018-12-07 11:25:00,55.0,55.04,54.97,55.01,288416.0,45.9275,45.9609,45.9024,45.9358,288416.0
2018-12-07 11:30:00,55.0,55.12,55.0,55.07,381039.0,45.9275,46.0277,45.9275,45.9859,381039.0
2018-12-07 11:35:00,55.07,55.11,55.04,55.08,269466.0,45.9859,46.0193,45.9609,45.9943,269466.0
2018-12-07 11:40:00,55.09,55.1,55.05,55.05,144754.0,46.0026,46.011,45.9692,45.9692,144754.0
2018-12-07 11:45:00,55.05,55.1,55.05,55.07,108496.0,45.9692,46.011,45.9692,45.9859,108496.0
2018-12-07 11:50:00,55.07,55.07,54.98,54.98,82575.0,45.9859,45.9859,45.9108,45.9108,82575.0
2018-12-07 11:55:00,54.97,54.98,54.89,54.89,74462.0,45.9024,45.9108,45.8356,45.8356,74462.0
2018-12-07 12:00:00,54.88,54.94,54.87,54.91,338524.0,45.8273,45.8774,45.8189,45.8523,338524.0
2018-12-07 12:05:00,54.91,54.92,54.86,54.91,90777.0,45.8523,45.8607,45.8106,45.8523,90777.0
2018-12-07 12:10:00,54.91,55.04,54.9,55.0,150175.0,45.8523,45.9609,45.844,45.9275,150175.0
2018-12-07 12:15:00,55.0,55.0,54.87,54.91,204031.0,45.9275,45.9275,45.8189,45.8523,204031.0
2018-12-07 12:20:00,54.91,55.02,54.91,54.98,406555.0,45.8523,45.9442,45.8523,45.9108,406555.0
2018-12-07 12:25:00,54.98,54.99,54.91,54.94,197654.0,45.9108,45.9191,45.8523,45.8774,197654.0
2018-12-07 12:30:00,54.94,54.94,54.85,54.86,241944.0,45.8774,45.8774,45.8022,45.8106,241944.0
2018-12-07 12:35:00,54.86,54.88,54.79,54.81,304760.0,45.8106,45.8273,45.7521,45.7688,304760.0
2018-12-07 12:40:00,54.81,54.82,54.74,54.8,185387.0,45.7688,45.7772,45.7104,45.7605,185387.0
2018-12-07 12:45:00,54.81,54.84,54.78,54.79,90842.0,45.7688,45.7939,45.7438,45.7521,90842.0
2018-12-07 12:50:00,54.79,54.92,54.78,54.92,268383.0,45.7521,45.8607,45.7438,45.8607,268383.0
2018-12-07 12:55:00,54.93,55.0,54.89,54.96,274248.0,45.869,45.9275,45.8356,45.8941,274248.0
2018-12-07 13:00:00,54.95,55.04,54.93,55.01,395547.0,45.8857,45.9609,45.869,45.9358,395547.0
2018-12-07 13:05:00,55.01,55.01,54.92,54.94,136200.0,45.9358,45.9358,45.8607,45.8774,136200.0
2018-12-07 13:10:00,54.94,54.95,54.88,54.89,213821.0,45.8774,45.8857,45.8273,45.8356,213821.0
2018-12-07 13:15:00,54.89,54.92,54.81,54.81,158548.0,45.8356,45.8607,45.7688,45.7688,158548.0
2018-12-07 13:20:00,54.81,54.87,54.8,54.85,192538.0,45.7688,45.8189,45.7605,45.8022,192538.0
2018-12-07 13:25:00,54.84,54.88,54.8,54.86,85281.0,45.7939,45.8273,45.7605,45.8106,85281.0
2018-12-07 13:30:00,54.85,54.86,54.77,54.77,66942.0,45.8022,45.8106,45.7354,45.7354,66942.0
2018-12-07 13:35:00,54.78,54.82,54.73,54.79,160118.0,45.7438,45.7772,45.702,45.7521,160118.0
2018-12-07 13:40:00,54.79,54.86,54.79,54.84,68264.0,45.7521,45.8106,45.7521,45.7939,68264.0
2018-12-07 13:45:00,54.84,54.87,54.75,54.76,95441.0,45.7939,45.8189,45.7187,45.7271,95441.0
2018-12-07 13:50:00,54.75,54.79,54.73,54.78,127153.0,45.7187,45.7521,45.702,45.7438,127153.0
2018-12-07 13:55:00,54.77,54.77,54.69,54.7,111229.0,45.7354,45.7354,45.6686,45.677,111229.0
2018-12-07 14:00:00,54.7,54.7,54.62,54.62,330440.0,45.677,45.677,45.6102,45.6102,330440.0
2018-12-07 14:05:00,54.62,54.68,54.59,54.61,282432.0,45.6102,45.6603,45.5851,45.6018,282432.0
2018-12-07 14:10:00,54.6,54.63,54.55,54.6,299100.0,45.5935,45.6185,45.5517,45.5935,299100.0
2018-12-07 14:15:00,54.6,54.73,54.59,54.73,604291.0,45.5935,45.702,45.5851,45.702,604291.0
2018-12-07 14:20:00,54.74,54.8,54.7,54.7,251359.0,45.7104,45.7605,45.677,45.677,251359.0
2018-12-07 14:25:00,54.71,54.75,54.65,54.73,186934.0,45.6853,45.7187,45.6352,45.702,186934.0
2018-12-07 14:30:00,54.74,54.76,54.69,54.72,165873.0,45.7104,45.7271,45.6686,45.6937,165873.0
2018-12-07 14:35:00,54.72,54.73,54.67,54.68,212727.0,45.6937,45.702,45.6519,45.6603,212727.0
2018-12-07 14:40:00,54.68,54.7,54.65,54.66,163578.0,45.6603,45.677,45.6352,45.6436,163578.0
2018-12-07 14:45:00,54.67,54.75,54.61,54.72,222664.0,45.6519,45.7187,45.6018,45.6937,222664.0
2018-12-07 14:50:00,54.73,54.79,54.64,54.65,259201.0,45.702,45.7521,45.6269,45.6352,259201.0
2018-12-07 14:55:00,54.66,54.67,54.54,54.56,325457.0,45.6436,45.6519,45.5434,45.5601,325457.0
2018-12-07 15:00:00,54.56,54.62,54.48,54.49,274589.0,45.5601,45.6102,45.4933,45.5016,274589.0
2018-12-07 15:05:00,54.5,54.65,54.48,54.64,471547.0,45.51,45.6352,45.4933,45.6269,471547.0
2018-12-07 15:10:00,54.65,54.72,54.62,54.63,366753.0,45.6352,45.6937,45.6102,45.6185,366753.0
2018-12-07 15:15:00,54.63,54.7,54.58,54.67,648378.0,45.6185,45.677,45.5768,45.6519,648378.0
2018-12-07 15:20:00,54.67,54.7,54.63,54.66,289626.0,45.6519,45.677,45.6185,45.6436,289626.0
2018-12-07 15:25:00,54.66,54.75,54.6,54.71,303873.0,45.6436,45.7187,45.5935,45.6853,303873.0
2018-12-07 15:30:00,54.7,54.88,54.68,54.87,476829.0,45.677,45.8273,45.6603,45.8189,476829.0
2018-12-07 15:35:00,54.87,54.97,54.79,54.79,687810.0,45.8189,45.9024,45.7521,45.7521,687810.0
2018-12-07 15:40:00,54.79,54.85,54.75,54.8,436088.0,45.7521,45.8022,45.7187,45.7605,436088.0
2018-12-07 15:45:00,54.8,54.81,54.69,54.69,520345.0,45.7605,45.7688,45.6686,45.6686,520345.0
2018-12-07 15:50:00,54.7,54.82,54.7,54.77,503734.0,45.677,45.7772,45.677,45.7354,503734.0
2018-12-07 15:55:00,54.77,54.81,54.7,54.7,1284450.0,45.7354,45.7688,45.677,45.677,1284450.0
2018-12-10 09:30:00,55.03,55.03,54.76,54.77,847537.0,45.9525,45.9525,45.7271,45.7354,847537.0
2018-12-10 09:35:00,54.77,54.78,54.54,54.61,799402.0,45.7354,45.7438,45.5434,45.6018,799402.0
2018-12-10 09:40:00,54.62,54.62,54.46,54.56,347686.0,45.6102,45.6102,45.4766,45.5601,347686.0
2018-12-10 09:45:00,54.57,54.59,54.44,54.45,284034.0,45.5684,45.5851,45.4599,45.4682,284034.0
2018-12-10 09:50:00,54.45,54.47,54.36,54.42,421188.0,45.4682,45.4849,45.3931,45.4432,421188.0
2018-12-10 09:55:00,54.43,54.44,54.33,54.33,797868.0,45.4515,45.4599,45.368,45.368,797868.0
2018-12-10 10:00:00,54.34,54.36,54.3,54.35,335282.0,45.3764,45.3931,45.343,45.3847,335282.0
2018-12-10 10:05:00,54.36,54.45,54.34,54.39,382211.0,45.3931,45.4682,45.3764,45.4181,382211.0
2018-12-10 10:10:00,54.38,54.41,54.3,54.39,355852.0,45.4098,45.4348,45.343,45.4181,355852.0
2018-12-10 10:15:00,54.4,54.47,54.37,54.47,377628.0,45.4265,45.4849,45.4014,45.4849,377628.0
2018-12-10 10:20:00,54.47,54.52,54.43,54.48,338504.0,45.4849,45.5267,45.4515,45.4933,338504.0
2018-12-10 10:25:00,54.47,54.53,54.46,54.51,302829.0,45.4849,45.535,45.4766,45.5183,302829.0
2018-12-10 10:30:00,54.5,54.54,54.4,54.42,330071.0,45.51,45.5434,45.4265,45.4432,330071.0
2018-12-10 10:35:00,54.43,54.45,54.29,54.29,326630.0,45.4515,45.4682,45.3346,45.3346,326630.0
2018-12-10 10:40:00,54.29,54.32,54.24,54.26,271788.0,45.3346,45.3597,45.2929,45.3096,271788.0
2018-12-10 10:45:00,54.25,54.34,54.23,54.27,278397.0,45.3012,45.3764,45.2845,45.3179,278397.0
2018-12-10 10:50:00,54.27,54.27,54.09,54.11,541896.0,45.3179,45.3179,45.1676,45.1843,541896.0
2018-12-10 10:55:00,54.11,54.23,54.11,54.16,337783.0,45.1843,45.2845,45.1843,45.2261,337783.0
2018-12-10 11:00:00,54.18,54.19,53.88,53.93,760965.0,45.2428,45.2511,44.9922,45.034,760965.0
2018-12-10 11:05:00,53.94,54.11,53.91,54.01,745881.0,45.0423,45.1843,45.0173,45.1008,745881.0
2018-12-10 11:10:00,54.0,54.09,53.98,54.07,273624.0,45.0924,45.1676,45.0757,45.1509,273624.0
2018-12-10 11:15:00,54.07,54.1,53.99,54.07,260379.0,45.1509,45.176,45.0841,45.1509,260379.0
2018-12-10 11:20:00,54.07,54.09,54.01,54.01,236600.0,45.1509,45.1676,45.1008,45.1008,236600.0
2018-12-10 11:25:00,54.01,54.09,54.0,54.07,340583.0,45.1008,45.1676,45.0924,45.1509,340583.0
2018-12-10 11:30:00,54.07,54.13,53.95,53.96,440535.0,45.1509,45.201,45.0507,45.059,440535.0
2018-12-10 11:35:00,53.97,54.18,53.96,54.18,412072.0,45.0674,45.2428,45.059,45.2428,412072.0
2018-12-10 11:40:00,54.19,54.25,54.17,54.23,406378.0,45.2511,45.3012,45.2344,45.2845,406378.0
2018-12-10 11:45:00,54.24,54.31,54.23,54.28,541932.0,45.2929,45.3513,45.2845,45.3263,541932.0
2018-12-10 11:50:00,54.28,54.34,54.25,54.27,314813.0,45.3263,45.3764,45.3012,45.3179,314813.0
2018-12-10 11:55:00,54.27,54.31,54.15,54.21,275379.0,45.3179,45.3513,45.2177,45.2678,275379.0
2018-12-10 12:00:00,54.2,54.23,54.14,54.18,183932.0,45.2595,45.2845,45.2094,45.2428,183932.0
2018-12-10 12:05:00,54.18,54.27,54.14,54.25,154874.0,45.2428,45.3179,45.2094,45.3012,154874.0
2018-12-10 12:10:00,54.24,54.34,54.2,54.31,199787.0,45.2929,45.3764,45.2595,45.3513,199787.0
2018-12-10 12:15:00,54.31,54.35,54.14,54.15,305283.0,45.3513,45.3847,45.2094,45.2177,305283.0
2018-12-10 12:20:00,54.15,54.19,54.13,54.18,184491.0,45.2177,45.2511,45.201,45.2428,184491.0
2018-12-10 12:25:00,54.19,54.27,54.19,54.21,174532.0,45.2511,45.3179,45.2511,45.2678,174532.0
2018-12-10 12:30:00,54.21,54.31,54.21,54.28,111529.0,45.2678,45.3513,45.2678,45.3263,111529.0
2018-12-10 12:35:00,54.28,54.44,54.28,54.41,503121.0,45.3263,45.4599,45.3263,45.4348,503121.0
2018-12-10 12:40:00,54.41,54.48,54.41,54.43,217425.0,45.4348,45.4933,45.4348,45.4515,217425.0
2018-12-10 12:45:00,54.43,54.51,54.4,54.51,327419.0,45.4515,45.5183,45.4265,45.5183,327419.0
2018-12-10 12:50:00,54.52,54.59,54.5,54.59,278625.0,45.5267,45.5851,45.51,45.5851,278625.0
2018-12-10 12:55:00,54.57,54.58,54.47,54.47,231719.0,45.5684,45.5768,45.4849,45.4849,231719.0
2018-12-10 13:00:00,54.48,54.49,54.41,54.41,184822.0,45.4933,45.5016,45.4348,45.4348,184822.0
2018-12-10 13:05:00,54.42,54.51,54.4,54.46,184649.0,45.4432,45.5183,45.4265,45.4766,184649.0
2018-12-10 13:10:00,54.46,54.58,54.42,54.56,464635.0,45.4766,45.5768,45.4432,45.5601,464635.0
2018-12-10 13:15:00,54.55,54.6,54.51,54.57,234273.0,45.5517,45.5935,45.5183,45.5684,234273.0
2018-12-10 13:20:00,54.58,54.59,54.45,54.46,152200.0,45.5768,45.5851,45.4682,45.4766,152200.0
2018-12-10 13:25:00,54.46,54.48,54.43,54.45,409633.0,45.4766,45.4933,45.4515,45.4682,409633.0
2018-12-10 13:30:00,54.45,54.59,54.44,54.58,115930.0,45.4682,45.5851,45.4599,45.5768,115930.0
2018-12-10 13:35:00,54.58,54.65,54.58,54.6,151022.0,45.5768,45.6352,45.5768,45.5935,151022.0
2018-12-10 13:40:00,54.6,54.63,54.52,54.54,205086.0,45.5935,45.6185,45.5267,45.5434,205086.0
2018-12-10 13:45:00,54.54,54.62,54.54,54.61,101978.0,45.5434,45.6102,45.5434,45.6018,101978.0
2018-12-10 13:50:00,54.61,54.7,54.61,54.65,249010.0,45.6018,45.677,45.6018,45.6352,249010.0
2018-12-10 13:55:00,54.64,54.65,54.61,54.64,169267.0,45.6269,45.6352,45.6018,45.6269,169267.0
2018-12-10 14:00:00,54.64,54.68,54.6,54.6,161041.0,45.6269,45.6603,45.5935,45.5935,161041.0
2018-12-10 14:05:00,54.59,54.68,54.58,54.62,132051.0,45.5851,45.6603,45.5768,45.6102,132051.0
2018-12-10 14:10:00,54.62,54.65,54.58,54.58,203870.0,45.6102,45.6352,45.5768,45.5768,203870.0
2018-12-10 14:15:00,54.58,54.6,54.51,54.54,224502.0,45.5768,45.5935,45.5183,45.5434,224502.0
2018-12-10 14:20:00,54.55,54.63,54.5,54.58,150371.0,45.5517,45.6185,45.51,45.5768,150371.0
2018-12-10 14:25:00,54.58,54.7,54.58,54.68,142892.0,45.5768,45.677,45.5768,45.6603,142892.0
2018-12-10 14:30:00,54.68,54.8,54.67,54.8,276099.0,45.6603,45.7605,45.6519,45.7605,276099.0
2018-12-10 14:35:00,54.8,54.81,54.75,54.76,101028.0,45.7605,45.7688,45.7187,45.7271,101028.0
2018-12-10 14:40:00,54.76,54.81,54.75,54.78,264001.0,45.7271,45.7688,45.7187,45.7438,264001.0
2018-12-10 14:45:00,54.78,54.8,54.72,54.73,181944.0,45.7438,45.7605,45.6937,45.702,181944.0
2018-12-10 14:50:00,54.74,54.81,54.73,54.76,346561.0,45.7104,45.7688,45.702,45.7271,346561.0
2018-12-10 14:55:00,54.76,54.82,54.61,54.64,326533.0,45.7271,45.7772,45.6018,45.6269,326533.0
2018-12-10 15:00:00,54.64,54.67,54.61,54.62,311974.0,45.6269,45.6519,45.6018,45.6102,311974.0
2018-12-10 15:05:00,54.62,54.7,54.62,54.68,115318.0,45.6102,45.677,45.6102,45.6603,115318.0
2018-12-10 15:10:00,54.69,54.69,54.6,54.61,171750.0,45.6686,45.6686,45.5935,45.6018,171750.0
2018-12-10 15:15:00,54.61,54.61,54.54,54.58,283466.0,45.6018,45.6018,45.5434,45.5768,283466.0
2018-12-10 15:20:00,54.58,54.65,54.57,54.64,98421.0,45.5768,45.6352,45.5684,45.6269,98421.0
2018-12-10 15:25:00,54.64,54.7,54.63,54.7,126159.0,45.6269,45.677,45.6185,45.677,126159.0
2018-12-10 15:30:00,54.71,54.83,54.71,54.83,443015.0,45.6853,45.7855,45.6853,45.7855,443015.0
2018-12-10 15:35:00,54.83,54.91,54.81,54.87,495013.0,45.7855,45.8523,45.7688,45.8189,495013.0
2018-12-10 15:40:00,54.86,54.9,54.84,54.87,259407.0,45.8106,45.844,45.7939,45.8189,259407.0
2018-12-10 15:45:00,54.86,54.87,54.77,54.79,423537.0,45.8106,45.8189,45.7354,45.7521,423537.0
2018-12-10 15:50:00,54.78,54.84,54.77,54.84,535206.0,45.7438,45.7939,45.7354,45.7939,535206.0
2018-12-10 15:55:00,54.84,54.85,54.73,54.73,1651550.0,45.7939,45.8022,45.702,45.702,1651550.0
2018-12-11 09:30:00,55.1,55.26,55.06,55.2,985490.0,46.011,46.1446,45.9776,46.0945,985490.0
2018-12-11 09:35:00,55.2,55.28,55.14,55.24,679051.0,46.0945,46.1613,46.0444,46.1279,679051.0
2018-12-11 09:40:00,55.24,55.37,55.19,55.36,297615.0,46.1279,46.2365,46.0862,46.2281,297615.0
2018-12-11 09:45:00,55.36,55.39,55.3,55.32,390956.0,46.2281,46.2532,46.178,46.1947,390956.0
2018-12-11 09:50:00,55.31,55.37,55.26,55.31,348461.0,46.1864,46.2365,46.1446,46.1864,348461.0
2018-12-11 09:55:00,55.32,55.34,55.27,55.28,285146.0,46.1947,46.2114,46.153,46.1613,285146.0
2018-12-11 10:00:00,55.28,55.43,55.26,55.42,287477.0,46.1613,46.2866,46.1446,46.2782,287477.0
2018-12-11 10:05:00,55.41,55.5,55.4,55.44,311674.0,46.2699,46.345,46.2615,46.2949,311674.0
2018-12-11 10:10:00,55.45,55.49,55.33,55.35,539748.0,46.3033,46.3367,46.2031,46.2198,539748.0
2018-12-11 10:15:00,55.35,55.38,55.27,55.37,182917.0,46.2198,46.2448,46.153,46.2365,182917.0
2018-12-11 10:20:00,55.37,55.43,55.35,55.41,619730.0,46.2365,46.2866,46.2198,46.2699,619730.0
2018-12-11 10:25:00,55.41,55.44,55.33,55.34,225931.0,46.2699,46.2949,46.2031,46.2114,225931.0
2018-12-11 10:30:00,55.34,55.35,55.25,55.35,475121.0,46.2114,46.2198,46.1363,46.2198,475121.0
2018-12-11 10:35:00,55.35,55.45,55.3,55.45,333946.0,46.2198,46.3033,46.178,46.3033,333946.0
2018-12-11 10:40:00,55.45,55.48,55.41,55.45,774252.0,46.3033,46.3283,46.2699,46.3033,774252.0
2018-12-11 10:45:00,55.46,55.49,55.36,55.41,181388.0,46.3116,46.3367,46.2281,46.2699,181388.0
2018-12-11 10:50:00,55.4,55.4,55.34,55.34,242465.0,46.2615,46.2615,46.2114,46.2114,242465.0
2018-12-11 10:55:00,55.34,55.4,55.3,55.38,180338.0,46.2114,46.2615,46.178,46.2448,180338.0
2018-12-11 11:00:00,55.38,55.38,55.27,55.34,206439.0,46.2448,46.2448,46.153,46.2114,206439.0
2018-12-11 11:05:00,55.33,55.34,55.29,55.32,208556.0,46.2031,46.2114,46.1697,46.1947,208556.0
2018-12-11 11:10:00,55.33,55.35,55.29,55.3,111185.0,46.2031,46.2198,46.1697,46.178,111185.0
2018-12-11 11:15:00,55.3,55.32,55.23,55.26,320892.0,46.178,46.1947,46.1196,46.1446,320892.0
2018-12-11 11:20:00,55.26,55.32,55.23,55.32,137648.0,46.1446,46.1947,46.1196,46.1947,137648.0
2018-12-11 11:25:00,55.32,55.32,55.24,55.26,259707.0,46.1947,46.1947,46.1279,46.1446,259707.0
2018-12-11 11:30:00,55.26,55.27,55.16,55.17,58199.0,46.1446,46.153,46.0611,46.0695,58199.0
2018-12-11 11:35:00,55.16,55.22,55.16,55.21,120914.0,46.0611,46.1112,46.0611,46.1029,120914.0
2018-12-11 11:40:00,55.22,55.22,55.11,55.18,179536.0,46.1112,46.1112,46.0193,46.0778,179536.0
2018-12-11 11:45:00,55.17,55.18,55.12,55.16,191818.0,46.0695,46.0778,46.0277,46.0611,191818.0
2018-12-11 11:50:00,55.17,55.2,55.15,55.19,101795.0,46.0695,46.0945,46.0528,46.0862,101795.0
2018-12-11 11:55:00,55.19,55.26,55.16,55.23,165838.0,46.0862,46.1446,46.0611,46.1196,165838.0
2018-12-11 12:00:00,55.22,55.22,55.06,55.06,432767.0,46.1112,46.1112,45.9776,45.9776,432767.0
2018-12-11 12:05:00,55.07,55.11,54.99,55.05,863948.0,45.9859,46.0193,45.9191,45.9692,863948.0
2018-12-11 12:10:00,55.05,55.05,54.99,55.03,182161.0,45.9692,45.9692,45.9191,45.9525,182161.0
2018-12-11 12:15:00,55.03,55.04,54.97,55.02,112665.0,45.9525,45.9609,45.9024,45.9442,112665.0
2018-12-11 12:20:00,55.01,55.13,54.99,55.09,229646.0,45.9358,46.0361,45.9191,46.0026,229646.0
2018-12-11 12:25:00,55.09,55.1,55.04,55.05,66121.0,46.0026,46.011,45.9609,45.9692,66121.0
2018-12-11 12:30:00,55.04,55.1,54.99,55.04,88288.0,45.9609,46.011,45.9191,45.9609,88288.0
2018-12-11 12:35:00,55.05,55.07,55.01,55.01,107461.0,45.9692,45.9859,45.9358,45.9358,107461.0
2018-12-11 12:40:00,55.02,55.16,55.02,55.13,165022.0,45.9442,46.0611,45.9442,46.0361,165022.0
2018-12-11 12:45:00,55.13,55.14,55.09,55.13,202923.0,46.0361,46.0444,46.0026,46.0361,202923.0
2018-12-11 12:50:00,55.13,55.13,55.06,55.07,92917.0,46.0361,46.0361,45.9776,45.9859,92917.0
2018-12-11 12:55:00,55.07,55.08,55.01,55.03,97031.0,45.9859,45.9943,45.9358,45.9525,97031.0
2018-12-11 13:00:00,55.03,55.03,54.98,55.03,115668.0,45.9525,45.9525,45.9108,45.9525,115668.0
2018-12-11 13:05:00,55.02,55.04,54.98,55.03,180129.0,45.9442,45.9609,45.9108,45.9525,180129.0
2018-12-11 13:10:00,55.03,55.04,54.95,54.96,140007.0,45.9525,45.9609,45.8857,45.8941,140007.0
2018-12-11 13:15:00,54.95,55.09,54.95,55.07,115004.0,45.8857,46.0026,45.8857,45.9859,115004.0
2018-12-11 13:20:00,55.08,55.13,55.06,55.09,361955.0,45.9943,46.0361,45.9776,46.0026,361955.0
2018-12-11 13:25:00,55.09,55.1,55.02,55.07,91864.0,46.0026,46.011,45.9442,45.9859,91864.0
2018-12-11 13:30:00,55.06,55.06,55.01,55.04,199852.0,45.9776,45.9776,45.9358,45.9609,199852.0
2018-12-11 13:35:00,55.04,55.11,55.03,55.09,157589.0,45.9609,46.0193,45.9525,46.0026,157589.0
2018-12-11 13:40:00,55.1,55.1,54.96,54.97,297049.0,46.011,46.011,45.8941,45.9024,297049.0
2018-12-11 13:45:00,54.97,54.99,54.92,54.95,159642.0,45.9024,45.9191,45.8607,45.8857,159642.0
2018-12-11 13:50:00,54.95,54.97,54.88,54.92,323805.0,45.8857,45.9024,45.8273,45.8607,323805.0
2018-12-11 13:55:00,54.92,54.94,54.9,54.9,197357.0,45.8607,45.8774,45.844,45.844,197357.0
2018-12-11 14:00:00,54.89,54.97,54.87,54.91,81692.0,45.8356,45.9024,45.8189,45.8523,81692.0
2018-12-11 14:05:00,54.92,54.94,54.88,54.9,176734.0,45.8607,45.8774,45.8273,45.844,176734.0
2018-12-11 14:10:00,54.9,54.99,54.9,54.96,189072.0,45.844,45.9191,45.844,45.8941,189072.0
2018-12-11 14:15:00,54.96,55.08,54.93,55.06,316659.0,45.8941,45.9943,45.869,45.9776,316659.0
2018-12-11 14:20:00,55.05,55.13,55.04,55.09,139335.0,45.9692,46.0361,45.9609,46.0026,139335.0
2018-12-11 14:25:00,55.1,55.22,55.09,55.22,298196.0,46.011,46.1112,46.0026,46.1112,298196.0
2018-12-11 14:30:00,55.21,55.28,55.2,55.21,504701.0,46.1029,46.1613,46.0945,46.1029,504701.0
2018-12-11 14:35:00,55.21,55.25,55.19,55.21,122932.0,46.1029,46.1363,46.0862,46.1029,122932.0
2018-12-11 14:40:00,55.21,55.31,55.21,55.27,336189.0,46.1029,46.1864,46.1029,46.153,336189.0
2018-12-11 14:45:00,55.26,55.36,55.26,55.29,374640.0,46.1446,46.2281,46.1446,46.1697,374640.0
2018-12-11 14:50:00,55.29,55.38,55.28,55.34,242125.0,46.1697,46.2448,46.1613,46.2114,242125.0
2018-12-11 14:55:00,55.35,55.36,55.3,55.34,78512.0,46.2198,46.2281,46.178,46.2114,78512.0
2018-12-11 15:00:00,55.35,55.37,55.27,55.33,263397.0,46.2198,46.2365,46.153,46.2031,263397.0
2018-12-11 15:05:00,55.33,55.37,55.29,55.37,232551.0,46.2031,46.2365,46.1697,46.2365,232551.0
2018-12-11 15:10:00,55.37,55.57,55.37,55.51,695699.0,46.2365,46.4035,46.2365,46.3534,695699.0
2018-12-11 15:15:00,55.51,55.51,55.44,55.46,343321.0,46.3534,46.3534,46.2949,46.3116,343321.0
2018-12-11 15:20:00,55.45,55.47,55.43,55.44,83427.0,46.3033,46.32,46.2866,46.2949,83427.0
2018-12-11 15:25:00,55.44,55.46,55.42,55.43,188101.0,46.2949,46.3116,46.2782,46.2866,188101.0
2018-12-11 15:30:00,55.42,55.52,55.4,55.43,323292.0,46.2782,46.3617,46.2615,46.2866,323292.0
2018-12-11 15:35:00,55.43,55.44,55.35,55.4,558731.0,46.2866,46.2949,46.2198,46.2615,558731.0
2018-12-11 15:40:00,55.4,55.4,55.31,55.32,428891.0,46.2615,46.2615,46.1864,46.1947,428891.0
2018-12-11 15:45:00,55.32,55.34,55.26,55.29,544302.0,46.1947,46.2114,46.1446,46.1697,544302.0
2018-12-11 15:50:00,55.28,55.29,55.22,55.25,758262.0,46.1613,46.1697,46.1112,46.1363,758262.0
2018-12-11 15:55:00,55.25,55.26,55.17,55.18,1874913.0,46.1363,46.1446,46.0695,46.0778,1874913.0
2018-12-12 09:30:00,55.53,55.68,55.48,55.55,1014406.0,46.3701,46.4953,46.3283,46.3868,1014406.0
2018-12-12 09:35:00,55.55,55.63,55.53,55.59,516062.0,46.3868,46.4536,46.3701,46.4202,516062.0
2018-12-12 09:40:00,55.58,55.58,55.43,55.44,285316.0,46.4118,46.4118,46.2866,46.2949,285316.0
2018-12-12 09:45:00,55.44,55.46,55.34,55.37,165682.0,46.2949,46.3116,46.2114,46.2365,165682.0
2018-12-12 09:50:00,55.38,55.41,55.29,55.36,315869.0,46.2448,46.2699,46.1697,46.2281,315869.0
2018-12-12 09:55:00,55.36,55.41,55.35,55.4,200972.0,46.2281,46.2699,46.2198,46.2615,200972.0
2018-12-12 10:00:00,55.4,55.41,55.35,55.37,172814.0,46.2615,46.2699,46.2198,46.2365,172814.0
2018-12-12 10:05:00,55.36,55.42,55.36,55.39,220732.0,46.2281,46.2782,46.2281,46.2532,220732.0
2018-12-12 10:10:00,55.39,55.44,55.33,55.42,240377.0,46.2532,46.2949,46.2031,46.2782,240377.0
2018-12-12 10:15:00,55.41,55.44,55.35,55.44,157400.0,46.2699,46.2949,46.2198,46.2949,157400.0
2018-12-12 10:20:00,55.43,55.44,55.38,55.38,120065.0,46.2866,46.2949,46.2448,46.2448,120065.0
2018-12-12 10:25:00,55.38,55.45,55.36,55.44,347236.0,46.2448,46.3033,46.2281,46.2949,347236.0
2018-12-12 10:30:00,55.44,55.44,55.38,55.4,89340.0,46.2949,46.2949,46.2448,46.2615,89340.0
2018-12-12 10:35:00,55.4,55.42,55.23,55.23,331916.0,46.2615,46.2782,46.1196,46.1196,331916.0
2018-12-12 10:40:00,55.23,55.28,55.22,55.23,439940.0,46.1196,46.1613,46.1112,46.1196,439940.0
2018-12-12 10:45:00,55.23,55.28,55.22,55.25,187857.0,46.1196,46.1613,46.1112,46.1363,187857.0
2018-12-12 10:50:00,55.26,55.34,55.26,55.27,127366.0,46.1446,46.2114,46.1446,46.153,127366.0
2018-12-12 10:55:00,55.27,55.33,55.23,55.32,93909.0,46.153,46.2031,46.1196,46.1947,93909.0
2018-12-12 11:00:00,55.32,55.34,55.25,55.31,774847.0,46.1947,46.2114,46.1363,46.1864,774847.0
2018-12-12 11:05:00,55.31,55.32,55.25,55.3,141059.0,46.1864,46.1947,46.1363,46.178,141059.0
2018-12-12 11:10:00,55.29,55.29,55.19,55.24,269253.0,46.1697,46.1697,46.0862,46.1279,269253.0
2018-12-12 11:15:00,55.24,55.3,55.22,55.23,119282.0,46.1279,46.178,46.1112,46.1196,119282.0
2018-12-12 11:20:00,55.23,55.23,55.13,55.14,192045.0,46.1196,46.1196,46.0361,46.0444,192045.0
2018-12-12 11:25:00,55.14,55.17,55.07,55.09,317998.0,46.0444,46.0695,45.9859,46.0026,317998.0
2018-12-12 11:30:00,55.09,55.17,55.09,55.13,222148.0,46.0026,46.0695,46.0026,46.0361,222148.0
2018-12-12 11:35:00,55.13,55.2,55.12,55.17,108973.0,46.0361,46.0945,46.0277,46.0695,108973.0
2018-12-12 11:40:00,55.17,55.21,55.16,55.21,214801.0,46.0695,46.1029,46.0611,46.1029,214801.0
2018-12-12 11:45:00,55.21,55.24,55.19,55.23,574060.0,46.1029,46.1279,46.0862,46.1196,574060.0
2018-12-12 11:50:00,55.23,55.24,55.18,55.21,173838.0,46.1196,46.1279,46.0778,46.1029,173838.0
2018-12-12 11:55:00,55.21,55.26,55.16,55.26,96435.0,46.1029,46.1446,46.0611,46.1446,96435.0
2018-12-12 12:00:00,55.27,55.32,55.25,55.31,175597.0,46.153,46.1947,46.1363,46.1864,175597.0
2018-12-12 12:05:00,55.3,55.34,55.26,55.33,125708.0,46.178,46.2114,46.1446,46.2031,125708.0
2018-12-12 12:10:00,55.33,55.39,55.33,55.39,238250.0,46.2031,46.2532,46.2031,46.2532,238250.0
2018-12-12 12:15:00,55.4,55.41,55.38,55.41,192375.0,46.2615,46.2699,46.2448,46.2699,192375.0
2018-12-12 12:20:00,55.41,55.42,55.37,55.39,147127.0,46.2699,46.2782,46.2365,46.2532,147127.0
2018-12-12 12:25:00,55.39,55.4,55.37,55.39,63151.0,46.2532,46.2615,46.2365,46.2532,63151.0
2018-12-12 12:30:00,55.4,55.4,55.35,55.37,99057.0,46.2615,46.2615,46.2198,46.2365,99057.0
2018-12-12 12:35:00,55.37,55.37,55.31,55.35,180391.0,46.2365,46.2365,46.1864,46.2198,180391.0
2018-12-12 12:40:00,55.35,55.39,55.34,55.39,47142.0,46.2198,46.2532,46.2114,46.2532,47142.0
2018-12-12 12:45:00,55.39,55.39,55.36,55.39,46775.0,46.2532,46.2532,46.2281,46.2532,46775.0
2018-12-12 12:50:00,55.39,55.43,55.39,55.41,73879.0,46.2532,46.2866,46.2532,46.2699,73879.0
2018-12-12 12:55:00,55.41,55.46,55.4,55.45,47952.0,46.2699,46.3116,46.2615,46.3033,47952.0
2018-12-12 13:00:00,55.46,55.47,55.43,55.44,48415.0,46.3116,46.32,46.2866,46.2949,48415.0
2018-12-12 13:05:00,55.44,55.46,55.42,55.44,137898.0,46.2949,46.3116,46.2782,46.2949,137898.0
2018-12-12 13:10:00,55.44,55.49,55.44,55.48,43125.0,46.2949,46.3367,46.2949,46.3283,43125.0
2018-12-12 13:15:00,55.48,55.48,55.43,55.43,34729.0,46.3283,46.3283,46.2866,46.2866,34729.0
2018-12-12 13:20:00,55.42,55.43,55.4,55.4,88219.0,46.2782,46.2866,46.2615,46.2615,88219.0
2018-12-12 13:25:00,55.4,55.42,55.39,55.4,16881.0,46.2615,46.2782,46.2532,46.2615,16881.0
2018-12-12 13:30:00,55.4,55.42,55.38,55.42,75603.0,46.2615,46.2782,46.2448,46.2782,75603.0
2018-12-12 13:35:00,55.41,55.42,55.37,55.38,131728.0,46.2699,46.2782,46.2365,46.2448,131728.0
2018-12-12 13:40:00,55.38,55.4,55.36,55.39,145041.0,46.2448,46.2615,46.2281,46.2532,145041.0
2018-12-12 13:45:00,55.4,55.41,55.38,55.38,43535.0,46.2615,46.2699,46.2448,46.2448,43535.0
2018-12-12 13:50:00,55.38,55.4,55.37,55.37,41024.0,46.2448,46.2615,46.2365,46.2365,41024.0
2018-12-12 13:55:00,55.37,55.4,55.32,55.39,113390.0,46.2365,46.2615,46.1947,46.2532,113390.0
2018-12-12 14:00:00,55.4,55.4,55.33,55.34,87697.0,46.2615,46.2615,46.2031,46.2114,87697.0
2018-12-12 14:05:00,55.34,55.36,55.29,55.3,213228.0,46.2114,46.2281,46.1697,46.178,213228.0
2018-12-12 14:10:00,55.3,55.31,55.23,55.27,110011.0,46.178,46.1864,46.1196,46.153,110011.0
2018-12-12 14:15:00,55.27,55.31,55.26,55.31,213634.0,46.153,46.1864,46.1446,46.1864,213634.0
2018-12-12 14:20:00,55.32,55.33,55.23,55.27,144677.0,46.1947,46.2031,46.1196,46.153,144677.0
2018-12-12 14:25:00,55.27,55.31,55.2,55.23,219799.0,46.153,46.1864,46.0945,46.1196,219799.0
2018-12-12 14:30:00,55.23,55.27,55.18,55.26,355389.0,46.1196,46.153,46.0778,46.1446,355389.0
2018-12-12 14:35:00,55.27,55.27,55.22,55.23,222769.0,46.153,46.153,46.1112,46.1196,222769.0
2018-12-12 14:40:00,55.23,55.24,55.16,55.22,134150.0,46.1196,46.1279,46.0611,46.1112,134150.0
2018-12-12 14:45:00,55.21,55.23,55.15,55.17,248657.0,46.1029,46.1196,46.0528,46.0695,248657.0
2018-12-12 14:50:00,55.17,55.22,55.14,55.19,219677.0,46.0695,46.1112,46.0444,46.0862,219677.0
2018-12-12 14:55:00,55.19,55.27,55.18,55.24,234049.0,46.0862,46.153,46.0778,46.1279,234049.0
2018-12-12 15:00:00,55.23,55.27,55.19,55.22,458186.0,46.1196,46.153,46.0862,46.1112,458186.0
2018-12-12 15:05:00,55.21,55.3,55.21,55.3,311187.0,46.1029,46.178,46.1029,46.178,311187.0
2018-12-12 15:10:00,55.29,55.32,55.27,55.28,109686.0,46.1697,46.1947,46.153,46.1613,109686.0
2018-12-12 15:15:00,55.28,55.3,55.2,55.22,111723.0,46.1613,46.178,46.0945,46.1112,111723.0
2018-12-12 15:20:00,55.22,55.28,55.22,55.28,436818.0,46.1112,46.1613,46.1112,46.1613,436818.0
2018-12-12 15:25:00,55.28,55.34,55.26,55.27,403429.0,46.1613,46.2114,46.1446,46.153,403429.0
2018-12-12 15:30:00,55.27,55.33,55.27,55.31,449271.0,46.153,46.2031,46.153,46.1864,449271.0
2018-12-12 15:35:00,55.31,55.38,55.29,55.36,126574.0,46.1864,46.2448,46.1697,46.2281,126574.0
2018-12-12 15:40:00,55.37,55.4,55.3,55.3,294101.0,46.2365,46.2615,46.178,46.178,294101.0
2018-12-12 15:45:00,55.3,55.3,55.24,55.26,256727.0,46.178,46.178,46.1279,46.1446,256727.0
2018-12-12 15:50:00,55.25,55.26,55.19,55.19,351956.0,46.1363,46.1446,46.0862,46.0862,351956.0
2018-12-12 15:55:00,55.19,55.19,55.08,55.11,912407.0,46.0862,46.0862,45.9943,46.0193,912407.0
2018-12-13 09:30:00,55.17,55.39,55.1,55.38,830557.0,46.0695,46.2532,46.011,46.2448,830557.0
2018-12-13 09:35:00,55.37,55.43,55.31,55.42,543981.0,46.2365,46.2866,46.1864,46.2782,543981.0
2018-12-13 09:40:00,55.42,55.44,55.35,55.36,399602.0,46.2782,46.2949,46.2198,46.2281,399602.0
2018-12-13 09:45:00,55.36,55.43,55.36,55.4,321758.0,46.2281,46.2866,46.2281,46.2615,321758.0
2018-12-13 09:50:00,55.4,55.41,55.29,55.29,378665.0,46.2615,46.2699,46.1697,46.1697,378665.0
2018-12-13 09:55:00,55.28,55.35,55.25,55.25,184302.0,46.1613,46.2198,46.1363,46.1363,184302.0
2018-12-13 10:00:00,55.26,55.49,55.26,55.48,272503.0,46.1446,46.3367,46.1446,46.3283,272503.0
2018-12-13 10:05:00,55.48,55.58,55.46,55.54,121897.0,46.3283,46.4118,46.3116,46.3784,121897.0
2018-12-13 10:10:00,55.54,55.6,55.52,55.6,487555.0,46.3784,46.4285,46.3617,46.4285,487555.0
2018-12-13 10:15:00,55.6,55.61,55.55,55.6,136601.0,46.4285,46.4369,46.3868,46.4285,136601.0
2018-12-13 10:20:00,55.6,55.62,55.5,55.51,72055.0,46.4285,46.4452,46.345,46.3534,72055.0
2018-12-13 10:25:00,55.51,55.52,55.38,55.4,214897.0,46.3534,46.3617,46.2448,46.2615,214897.0
2018-12-13 10:30:00,55.4,55.43,55.35,55.41,346478.0,46.2615,46.2866,46.2198,46.2699,346478.0
2018-12-13 10:35:00,55.41,55.46,55.41,55.42,89968.0,46.2699,46.3116,46.2699,46.2782,89968.0
2018-12-13 10:40:00,55.41,55.47,55.35,55.46,137254.0,46.2699,46.32,46.2198,46.3116,137254.0
2018-12-13 10:45:00,55.45,55.48,55.38,55.44,176128.0,46.3033,46.3283,46.2448,46.2949,176128.0
2018-12-13 10:50:00,55.44,55.45,55.32,55.4,355795.0,46.2949,46.3033,46.1947,46.2615,355795.0
2018-12-13 10:55:00,55.4,55.46,55.39,55.41,161887.0,46.2615,46.3116,46.2532,46.2699,161887.0
2018-12-13 11:00:00,55.41,55.47,55.38,55.46,206273.0,46.2699,46.32,46.2448,46.3116,206273.0
2018-12-13 11:05:00,55.45,55.52,55.44,55.47,198434.0,46.3033,46.3617,46.2949,46.32,198434.0
2018-12-13 11:10:00,55.46,55.46,55.42,55.43,110159.0,46.3116,46.3116,46.2782,46.2866,110159.0
2018-12-13 11:15:00,55.42,55.49,55.42,55.45,210401.0,46.2782,46.3367,46.2782,46.3033,210401.0
2018-12-13 11:20:00,55.45,55.46,55.36,55.36,191302.0,46.3033,46.3116,46.2281,46.2281,191302.0
2018-12-13 11:25:00,55.36,55.45,55.36,55.44,283134.0,46.2281,46.3033,46.2281,46.2949,283134.0
2018-12-13 11:30:00,55.44,55.51,55.41,55.5,245522.0,46.2949,46.3534,46.2699,46.345,245522.0
2018-12-13 11:35:00,55.5,55.52,55.45,55.48,174779.0,46.345,46.3617,46.3033,46.3283,174779.0
2018-12-13 11:40:00,55.47,55.55,55.41,55.54,309014.0,46.32,46.3868,46.2699,46.3784,309014.0
2018-12-13 11:45:00,55.54,55.55,55.51,55.54,66106.0,46.3784,46.3868,46.3534,46.3784,66106.0
2018-12-13 11:50:00,55.54,55.55,55.49,55.5,157959.0,46.3784,46.3868,46.3367,46.345,157959.0
2018-12-13 11:55:00,55.51,55.53,55.45,55.45,84954.0,46.3534,46.3701,46.3033,46.3033,84954.0
2018-12-13 12:00:00,55.44,55.47,55.38,55.43,367202.0,46.2949,46.32,46.2448,46.2866,367202.0
2018-12-13 12:05:00,55.42,55.49,55.4,55.46,123462.0,46.2782,46.3367,46.2615,46.3116,123462.0
2018-12-13 12:10:00,55.45,55.46,55.38,55.42,140146.0,46.3033,46.3116,46.2448,46.2782,140146.0
2018-12-13 12:15:00,55.42,55.45,55.35,55.41,273473.0,46.2782,46.3033,46.2198,46.2699,273473.0
2018-12-13 12:20:00,55.41,55.43,55.39,55.4,78483.0,46.2699,46.2866,46.2532,46.2615,78483.0
2018-12-13 12:25:00,55.4,55.41,55.36,55.4,75178.0,46.2615,46.2699,46.2281,46.2615,75178.0
2018-12-13 12:30:00,55.4,55.44,55.37,55.38,172312.0,46.2615,46.2949,46.2365,46.2448,172312.0
2018-12-13 12:35:00,55.38,55.49,55.38,55.48,138169.0,46.2448,46.3367,46.2448,46.3283,138169.0
2018-12-13 12:40:00,55.48,55.51,55.45,55.45,378237.0,46.3283,46.3534,46.3033,46.3033,378237.0
2018-12-13 12:45:00,55.46,55.49,55.44,55.48,79727.0,46.3116,46.3367,46.2949,46.3283,79727.0
2018-12-13 12:50:00,55.48,55.49,55.44,55.44,108659.0,46.3283,46.3367,46.2949,46.2949,108659.0
2018-12-13 12:55:00,55.44,55.47,55.44,55.47,74568.0,46.2949,46.32,46.2949,46.32,74568.0
2018-12-13 13:00:00,55.46,55.46,55.34,55.34,128014.0,46.3116,46.3116,46.2114,46.2114,128014.0
2018-12-13 13:05:00,55.34,55.39,55.3,55.38,107493.0,46.2114,46.2532,46.178,46.2448,107493.0
2018-12-13 13:10:00,55.37,55.4,55.34,55.4,90590.0,46.2365,46.2615,46.2114,46.2615,90590.0
2018-12-13 13:15:00,55.4,55.45,55.4,55.42,75043.0,46.2615,46.3033,46.2615,46.2782,75043.0
2018-12-13 13:20:00,55.42,55.45,55.42,55.42,53231.0,46.2782,46.3033,46.2782,46.2782,53231.0
2018-12-13 13:25:00,55.42,55.42,55.32,55.37,133920.0,46.2782,46.2782,46.1947,46.2365,133920.0
2018-12-13 13:30:00,55.37,55.45,55.37,55.42,252460.0,46.2365,46.3033,46.2365,46.2782,252460.0
2018-12-13 13:35:00,55.42,55.49,55.39,55.48,222873.0,46.2782,46.3367,46.2532,46.3283,222873.0
2018-12-13 13:40:00,55.48,55.52,55.46,55.47,101611.0,46.3283,46.3617,46.3116,46.32,101611.0
2018-12-13 13:45:00,55.47,55.48,55.44,55.44,76374.0,46.32,46.3283,46.2949,46.2949,76374.0
2018-12-13 13:50:00,55.44,55.46,55.37,55.39,97959.0,46.2949,46.3116,46.2365,46.2532,97959.0
2018-12-13 13:55:00,55.38,55.39,55.33,55.34,64940.0,46.2448,46.2532,46.2031,46.2114,64940.0
2018-12-13 14:00:00,55.34,55.35,55.28,55.28,227168.0,46.2114,46.2198,46.1613,46.1613,227168.0
2018-12-13 14:05:00,55.28,55.29,55.22,55.26,138071.0,46.1613,46.1697,46.1112,46.1446,138071.0
2018-12-13 14:10:00,55.26,55.29,55.24,55.28,59185.0,46.1446,46.1697,46.1279,46.1613,59185.0
2018-12-13 14:15:00,55.27,55.32,55.25,55.32,150325.0,46.153,46.1947,46.1363,46.1947,150325.0
2018-12-13 14:20:00,55.33,55.33,55.26,55.28,40348.0,46.2031,46.2031,46.1446,46.1613,40348.0
2018-12-13 14:25:00,55.28,55.31,55.23,55.31,140288.0,46.1613,46.1864,46.1196,46.1864,140288.0
2018-12-13 14:30:00,55.31,55.31,55.26,55.28,69299.0,46.1864,46.1864,46.1446,46.1613,69299.0
2018-12-13 14:35:00,55.27,55.31,55.24,55.3,105391.0,46.153,46.1864,46.1279,46.178,105391.0
2018-12-13 14:40:00,55.3,55.35,55.3,55.33,82399.0,46.178,46.2198,46.178,46.2031,82399.0
2018-12-13 14:45:00,55.34,55.37,55.33,55.35,66193.0,46.2114,46.2365,46.2031,46.2198,66193.0
2018-12-13 14:50:00,55.36,55.44,55.35,55.41,127535.0,46.2281,46.2949,46.2198,46.2699,127535.0
2018-12-13 14:55:00,55.42,55.47,55.41,55.42,204021.0,46.2782,46.32,46.2699,46.2782,204021.0
2018-12-13 15:00:00,55.42,55.44,55.37,55.39,122619.0,46.2782,46.2949,46.2365,46.2532,122619.0
2018-12-13 15:05:00,55.39,55.41,55.37,55.38,105628.0,46.2532,46.2699,46.2365,46.2448,105628.0
2018-12-13 15:10:00,55.37,55.47,55.35,55.45,114922.0,46.2365,46.32,46.2198,46.3033,114922.0
2018-12-13 15:15:00,55.45,55.5,55.45,55.49,168837.0,46.3033,46.345,46.3033,46.3367,168837.0
2018-12-13 15:20:00,55.5,55.51,55.46,55.47,292724.0,46.345,46.3534,46.3116,46.32,292724.0
2018-12-13 15:25:00,55.46,55.48,55.42,55.44,128031.0,46.3116,46.3283,46.2782,46.2949,128031.0
2018-12-13 15:30:00,55.43,55.46,55.4,55.42,235316.0,46.2866,46.3116,46.2615,46.2782,235316.0
2018-12-13 15:35:00,55.42,55.43,55.37,55.41,249860.0,46.2782,46.2866,46.2365,46.2699,249860.0
2018-12-13 15:40:00,55.42,55.52,55.41,55.5,623234.0,46.2782,46.3617,46.2699,46.345,623234.0
2018-12-13 15:45:00,55.5,55.54,55.44,55.46,476946.0,46.345,46.3784,46.2949,46.3116,476946.0
2018-12-13 15:50:00,55.46,55.47,55.43,55.44,276379.0,46.3116,46.32,46.2866,46.2949,276379.0
2018-12-13 15:55:00,55.44,55.52,55.44,55.47,1312795.0,46.2949,46.3617,46.2949,46.32,1312795.0
2018-12-14 09:30:00,55.09,55.16,54.88,55.03,989654.0,46.0026,46.0611,45.8273,45.9525,989654.0
2018-12-14 09:35:00,55.03,55.03,54.89,54.95,991516.0,45.9525,45.9525,45.8356,45.8857,991516.0
2018-12-14 09:40:00,54.94,54.95,54.85,54.95,488487.0,45.8774,45.8857,45.8022,45.8857,488487.0
2018-12-14 09:45:00,54.96,54.99,54.87,54.89,290863.0,45.8941,45.9191,45.8189,45.8356,290863.0
2018-12-14 09:50:00,54.89,54.97,54.89,54.94,185084.0,45.8356,45.9024,45.8356,45.8774,185084.0
2018-12-14 09:55:00,54.93,54.95,54.89,54.91,229998.0,45.869,45.8857,45.8356,45.8523,229998.0
2018-12-14 10:00:00,54.91,54.92,54.85,54.89,164385.0,45.8523,45.8607,45.8022,45.8356,164385.0
2018-12-14 10:05:00,54.9,54.96,54.86,54.95,188071.0,45.844,45.8941,45.8106,45.8857,188071.0
2018-12-14 10:10:00,54.96,54.99,54.92,54.99,144336.0,45.8941,45.9191,45.8607,45.9191,144336.0
2018-12-14 10:15:00,54.98,54.99,54.93,54.93,165974.0,45.9108,45.9191,45.869,45.869,165974.0
2018-12-14 10:20:00,54.93,55.01,54.9,55.0,198920.0,45.869,45.9358,45.844,45.9275,198920.0
2018-12-14 10:25:00,55.01,55.02,54.92,54.92,176883.0,45.9358,45.9442,45.8607,45.8607,176883.0
2018-12-14 10:30:00,54.92,54.93,54.81,54.82,272290.0,45.8607,45.869,45.7688,45.7772,272290.0
2018-12-14 10:35:00,54.82,54.93,54.82,54.92,191944.0,45.7772,45.869,45.7772,45.8607,191944.0
2018-12-14 10:40:00,54.91,54.95,54.91,54.94,63901.0,45.8523,45.8857,45.8523,45.8774,63901.0
2018-12-14 10:45:00,54.94,54.97,54.91,54.96,157180.0,45.8774,45.9024,45.8523,45.8941,157180.0
2018-12-14 10:50:00,54.95,54.96,54.9,54.94,156445.0,45.8857,45.8941,45.844,45.8774,156445.0
2018-12-14 10:55:00,54.94,54.95,54.85,54.86,207322.0,45.8774,45.8857,45.8022,45.8106,207322.0
2018-12-14 11:00:00,54.85,54.89,54.83,54.88,151999.0,45.8022,45.8356,45.7855,45.8273,151999.0
2018-12-14 11:05:00,54.87,54.92,54.87,54.88,59615.0,45.8189,45.8607,45.8189,45.8273,59615.0
2018-12-14 11:10:00,54.88,54.88,54.81,54.82,180719.0,45.8273,45.8273,45.7688,45.7772,180719.0
2018-12-14 11:15:00,54.82,54.85,54.81,54.83,131125.0,45.7772,45.8022,45.7688,45.7855,131125.0
2018-12-14 11:20:00,54.83,54.84,54.66,54.67,198531.0,45.7855,45.7939,45.6436,45.6519,198531.0
2018-12-14 11:25:00,54.66,54.75,54.66,54.71,708440.0,45.6436,45.7187,45.6436,45.6853,708440.0
2018-12-14 11:30:00,54.69,54.79,54.69,54.77,328391.0,45.6686,45.7521,45.6686,45.7354,328391.0
2018-12-14 11:35:00,54.77,54.79,54.72,54.73,314616.0,45.7354,45.7521,45.6937,45.702,314616.0
2018-12-14 11:40:00,54.73,54.8,54.73,54.74,184320.0,45.702,45.7605,45.702,45.7104,184320.0
2018-12-14 11:45:00,54.74,54.74,54.65,54.65,480810.0,45.7104,45.7104,45.6352,45.6352,480810.0
2018-12-14 11:50:00,54.64,54.65,54.54,54.57,619620.0,45.6269,45.6352,45.5434,45.5684,619620.0
2018-12-14 11:55:00,54.58,54.61,54.5,54.53,336222.0,45.5768,45.6018,45.51,45.535,336222.0
2018-12-14 12:00:00,54.54,54.6,54.54,54.57,192668.0,45.5434,45.5935,45.5434,45.5684,192668.0
2018-12-14 12:05:00,54.57,54.61,54.55,54.55,297160.0,45.5684,45.6018,45.5517,45.5517,297160.0
2018-12-14 12:10:00,54.54,54.56,54.5,54.52,187411.0,45.5434,45.5601,45.51,45.5267,187411.0
2018-12-14 12:15:00,54.52,54.65,54.51,54.64,225281.0,45.5267,45.6352,45.5183,45.6269,225281.0
2018-12-14 12:20:00,54.64,54.71,54.63,54.68,190529.0,45.6269,45.6853,45.6185,45.6603,190529.0
2018-12-14 12:25:00,54.67,54.69,54.63,54.68,140941.0,45.6519,45.6686,45.6185,45.6603,140941.0
2018-12-14 12:30:00,54.68,54.74,54.68,54.7,261871.0,45.6603,45.7104,45.6603,45.677,261871.0
2018-12-14 12:35:00,54.7,54.71,54.65,54.66,101225.0,45.677,45.6853,45.6352,45.6436,101225.0
2018-12-14 12:40:00,54.66,54.66,54.61,54.64,58853.0,45.6436,45.6436,45.6018,45.6269,58853.0
2018-12-14 12:45:00,54.64,54.65,54.6,54.64,46799.0,45.6269,45.6352,45.5935,45.6269,46799.0
2018-12-14 12:50:00,54.64,54.68,54.64,54.68,74058.0,45.6269,45.6603,45.6269,45.6603,74058.0
2018-12-14 12:55:00,54.69,54.7,54.67,54.67,69234.0,45.6686,45.677,45.6519,45.6519,69234.0
2018-12-14 13:00:00,54.66,54.66,54.59,54.61,66061.0,45.6436,45.6436,45.5851,45.6018,66061.0
2018-12-14 13:05:00,54.62,54.68,54.6,54.68,235513.0,45.6102,45.6603,45.5935,45.6603,235513.0
2018-12-14 13:10:00,54.67,54.71,54.66,54.69,297313.0,45.6519,45.6853,45.6436,45.6686,297313.0
2018-12-14 13:15:00,54.69,54.7,54.66,54.66,77923.0,45.6686,45.677,45.6436,45.6436,77923.0
2018-12-14 13:20:00,54.65,54.67,54.63,54.64,62505.0,45.6352,45.6519,45.6185,45.6269,62505.0
2018-12-14 13:25:00,54.64,54.66,54.62,54.63,124730.0,45.6269,45.6436,45.6102,45.6185,124730.0
2018-12-14 13:30:00,54.63,54.65,54.57,54.57,310599.0,45.6185,45.6352,45.5684,45.5684,310599.0
2018-12-14 13:35:00,54.58,54.63,54.57,54.61,245567.0,45.5768,45.6185,45.5684,45.6018,245567.0
2018-12-14 13:40:00,54.61,54.66,54.6,54.65,170006.0,45.6018,45.6436,45.5935,45.6352,170006.0
2018-12-14 13:45:00,54.65,54.67,54.6,54.63,240599.0,45.6352,45.6519,45.5935,45.6185,240599.0
2018-12-14 13:50:00,54.63,54.67,54.62,54.63,87548.0,45.6185,45.6519,45.6102,45.6185,87548.0
2018-12-14 13:55:00,54.62,54.63,54.58,54.58,75871.0,45.6102,45.6185,45.5768,45.5768,75871.0
2018-12-14 14:00:00,54.59,54.62,54.57,54.61,99073.0,45.5851,45.6102,45.5684,45.6018,99073.0
2018-12-14 14:05:00,54.6,54.64,54.6,54.62,50217.0,45.5935,45.6269,45.5935,45.6102,50217.0
2018-12-14 14:10:00,54.62,54.64,54.56,54.6,75979.0,45.6102,45.6269,45.5601,45.5935,75979.0
2018-12-14 14:15:00,54.6,54.65,54.59,54.61,72566.0,45.5935,45.6352,45.5851,45.6018,72566.0
2018-12-14 14:20:00,54.61,54.67,54.61,54.65,44646.0,45.6018,45.6519,45.6018,45.6352,44646.0
2018-12-14 14:25:00,54.66,54.66,54.58,54.62,118181.0,45.6436,45.6436,45.5768,45.6102,118181.0
2018-12-14 14:30:00,54.61,54.62,54.51,54.52,252943.0,45.6018,45.6102,45.5183,45.5267,252943.0
2018-12-14 14:35:00,54.52,54.53,54.46,54.47,219317.0,45.5267,45.535,45.4766,45.4849,219317.0
2018-12-14 14:40:00,54.46,54.53,54.44,54.48,442205.0,45.4766,45.535,45.4599,45.4933,442205.0
2018-12-14 14:45:00,54.49,54.53,54.48,54.48,183289.0,45.5016,45.535,45.4933,45.4933,183289.0
2018-12-14 14:50:00,54.48,54.51,54.44,54.47,348053.0,45.4933,45.5183,45.4599,45.4849,348053.0
2018-12-14 14:55:00,54.47,54.58,54.46,54.56,380533.0,45.4849,45.5768,45.4766,45.5601,380533.0
2018-12-14 15:00:00,54.56,54.61,54.53,54.53,343215.0,45.5601,45.6018,45.535,45.535,343215.0
2018-12-14 15:05:00,54.53,54.57,54.5,54.51,254581.0,45.535,45.5684,45.51,45.5183,254581.0
2018-12-14 15:10:00,54.51,54.62,54.51,54.59,306066.0,45.5183,45.6102,45.5183,45.5851,306066.0
2018-12-14 15:15:00,54.6,54.6,54.56,54.6,107093.0,45.5935,45.5935,45.5601,45.5935,107093.0
2018-12-14 15:20:00,54.6,54.6,54.51,54.52,276366.0,45.5935,45.5935,45.5183,45.5267,276366.0
2018-12-14 15:25:00,54.52,54.54,54.46,54.47,135858.0,45.5267,45.5434,45.4766,45.4849,135858.0
2018-12-14 15:30:00,54.47,54.5,54.4,54.41,543652.0,45.4849,45.51,45.4265,45.4348,543652.0
2018-12-14 15:35:00,54.4,54.43,54.37,54.4,137706.0,45.4265,45.4515,45.4014,45.4265,137706.0
2018-12-14 15:40:00,54.4,54.42,54.38,54.38,243740.0,45.4265,45.4432,45.4098,45.4098,243740.0
2018-12-14 15:45:00,54.39,54.45,54.38,54.44,484778.0,45.4181,45.4682,45.4098,45.4599,484778.0
2018-12-14 15:50:00,54.44,54.48,54.41,54.47,329367.0,45.4599,45.4933,45.4348,45.4849,329367.0
2018-12-14 15:55:00,54.47,54.54,54.45,54.51,1251149.0,45.4849,45.5434,45.4682,45.5183,1251149.0
2018-12-17 09:30:00,54.37,54.5,54.34,54.45,1505340.0,45.4014,45.51,45.3764,45.4682,1505340.0
2018-12-17 09:35:00,54.45,54.46,54.27,54.29,389586.0,45.4682,45.4766,45.3179,45.3346,389586.0
2018-12-17 09:40:00,54.3,54.3,54.12,54.16,456768.0,45.343,45.343,45.1927,45.2261,456768.0
2018-12-17 09:45:00,54.16,54.19,54.13,54.17,365815.0,45.2261,45.2511,45.201,45.2344,365815.0
2018-12-17 09:50:00,54.16,54.19,54.09,54.13,316962.0,45.2261,45.2511,45.1676,45.201,316962.0
2018-12-17 09:55:00,54.12,54.15,54.06,54.13,387600.0,45.1927,45.2177,45.1426,45.201,387600.0
2018-12-17 10:00:00,54.12,54.13,54.06,54.09,384819.0,45.1927,45.201,45.1426,45.1676,384819.0
2018-12-17 10:05:00,54.09,54.17,54.08,54.14,168187.0,45.1676,45.2344,45.1593,45.2094,168187.0
2018-12-17 10:10:00,54.14,54.19,54.11,54.18,190598.0,45.2094,45.2511,45.1843,45.2428,190598.0
2018-12-17 10:15:00,54.18,54.22,54.1,54.11,198442.0,45.2428,45.2762,45.176,45.1843,198442.0
2018-12-17 10:20:00,54.11,54.11,54.02,54.03,160934.0,45.1843,45.1843,45.1091,45.1175,160934.0
2018-12-17 10:25:00,54.03,54.05,53.93,53.95,417599.0,45.1175,45.1342,45.034,45.0507,417599.0
2018-12-17 10:30:00,53.95,54.0,53.93,53.95,241402.0,45.0507,45.0924,45.034,45.0507,241402.0
2018-12-17 10:35:00,53.94,53.95,53.88,53.91,422597.0,45.0423,45.0507,44.9922,45.0173,422597.0
2018-12-17 10:40:00,53.91,54.15,53.9,54.14,341940.0,45.0173,45.2177,45.0089,45.2094,341940.0
2018-12-17 10:45:00,54.14,54.15,54.08,54.09,251167.0,45.2094,45.2177,45.1593,45.1676,251167.0
2018-12-17 10:50:00,54.09,54.1,54.0,54.03,334068.0,45.1676,45.176,45.0924,45.1175,334068.0
2018-12-17 10:55:00,54.03,54.14,54.01,54.09,333336.0,45.1175,45.2094,45.1008,45.1676,333336.0
2018-12-17 11:00:00,54.1,54.18,54.07,54.13,228495.0,45.176,45.2428,45.1509,45.201,228495.0
2018-12-17 11:05:00,54.14,54.18,54.13,54.17,373693.0,45.2094,45.2428,45.201,45.2344,373693.0
2018-12-17 11:10:00,54.16,54.18,54.14,54.15,235673.0,45.2261,45.2428,45.2094,45.2177,235673.0
2018-12-17 11:15:00,54.16,54.16,54.11,54.13,120359.0,45.2261,45.2261,45.1843,45.201,120359.0
2018-12-17 11:20:00,54.12,54.13,54.06,54.07,113547.0,45.1927,45.201,45.1426,45.1509,113547.0
2018-12-17 11:25:00,54.07,54.09,54.02,54.02,108793.0,45.1509,45.1676,45.1091,45.1091,108793.0
2018-12-17 11:30:00,54.03,54.08,54.02,54.05,114651.0,45.1175,45.1593,45.1091,45.1342,114651.0
2018-12-17 11:35:00,54.06,54.17,54.04,54.17,185311.0,45.1426,45.2344,45.1259,45.2344,185311.0
2018-12-17 11:40:00,54.17,54.2,54.12,54.14,126913.0,45.2344,45.2595,45.1927,45.2094,126913.0
2018-12-17 11:45:00,54.13,54.19,54.1,54.19,316163.0,45.201,45.2511,45.176,45.2511,316163.0
2018-12-17 11:50:00,54.19,54.21,54.17,54.18,109937.0,45.2511,45.2678,45.2344,45.2428,109937.0
2018-12-17 11:55:00,54.18,54.21,54.16,54.21,101407.0,45.2428,45.2678,45.2261,45.2678,101407.0
2018-12-17 12:00:00,54.21,54.23,54.19,54.19,83601.0,45.2678,45.2845,45.2511,45.2511,83601.0
2018-12-17 12:05:00,54.19,54.2,54.14,54.14,133823.0,45.2511,45.2595,45.2094,45.2094,133823.0
2018-12-17 12:10:00,54.14,54.15,54.05,54.06,138534.0,45.2094,45.2177,45.1342,45.1426,138534.0
2018-12-17 12:15:00,54.06,54.06,54.0,54.0,110113.0,45.1426,45.1426,45.0924,45.0924,110113.0
2018-12-17 12:20:00,54.0,54.02,53.96,53.97,210193.0,45.0924,45.1091,45.059,45.0674,210193.0
2018-12-17 12:25:00,53.96,54.01,53.96,53.99,162477.0,45.059,45.1008,45.059,45.0841,162477.0
2018-12-17 12:30:00,53.99,54.0,53.9,53.91,337151.0,45.0841,45.0924,45.0089,45.0173,337151.0
2018-12-17 12:35:00,53.92,53.96,53.85,53.85,208226.0,45.0256,45.059,44.9672,44.9672,208226.0
2018-12-17 12:40:00,53.86,53.88,53.76,53.77,111623.0,44.9755,44.9922,44.892,44.9004,111623.0
2018-12-17 12:45:00,53.77,53.83,53.76,53.82,332576.0,44.9004,44.9505,44.892,44.9421,332576.0
2018-12-17 12:50:00,53.81,53.83,53.72,53.73,288297.0,44.9338,44.9505,44.8586,44.867,288297.0
2018-12-17 12:55:00,53.73,53.75,53.69,53.73,240925.0,44.867,44.8837,44.8336,44.867,240925.0
2018-12-17 13:00:00,53.72,53.79,53.7,53.76,364418.0,44.8586,44.9171,44.8419,44.892,364418.0
2018-12-17 13:05:00,53.77,53.86,53.77,53.83,371748.0,44.9004,44.9755,44.9004,44.9505,371748.0
2018-12-17 13:10:00,53.83,53.83,53.76,53.81,521832.0,44.9505,44.9505,44.892,44.9338,521832.0
2018-12-17 13:15:00,53.81,53.81,53.74,53.78,200956.0,44.9338,44.9338,44.8753,44.9087,200956.0
2018-12-17 13:20:00,53.77,53.84,53.7,53.82,277095.0,44.9004,44.9588,44.8419,44.9421,277095.0
2018-12-17 13:25:00,53.82,53.86,53.78,53.78,163741.0,44.9421,44.9755,44.9087,44.9087,163741.0
2018-12-17 13:30:00,53.78,53.82,53.67,53.67,214858.0,44.9087,44.9421,44.8169,44.8169,214858.0
2018-12-17 13:35:00,53.67,53.71,53.6,53.64,247329.0,44.8169,44.8503,44.7584,44.7918,247329.0
2018-12-17 13:40:00,53.65,53.69,53.63,53.65,226048.0,44.8002,44.8336,44.7835,44.8002,226048.0
2018-12-17 13:45:00,53.64,53.64,53.54,53.56,314628.0,44.7918,44.7918,44.7083,44.725,314628.0
2018-12-17 13:50:00,53.56,53.59,53.54,53.59,227830.0,44.725,44.7501,44.7083,44.7501,227830.0
2018-12-17 13:55:00,53.59,53.64,53.54,53.54,365750.0,44.7501,44.7918,44.7083,44.7083,365750.0
2018-12-17 14:00:00,53.53,53.57,53.44,53.45,513624.0,44.7,44.7334,44.6248,44.6332,513624.0
2018-12-17 14:05:00,53.44,53.5,53.44,53.47,331334.0,44.6248,44.6749,44.6248,44.6499,331334.0
2018-12-17 14:10:00,53.47,53.47,53.4,53.43,209659.0,44.6499,44.6499,44.5914,44.6165,209659.0
2018-12-17 14:15:00,53.43,53.49,53.39,53.47,504458.0,44.6165,44.6666,44.5831,44.6499,504458.0
2018-12-17 14:20:00,53.47,53.56,53.45,53.46,486233.0,44.6499,44.725,44.6332,44.6415,486233.0
2018-12-17 14:25:00,53.46,53.46,53.4,53.43,262059.0,44.6415,44.6415,44.5914,44.6165,262059.0
2018-12-17 14:30:00,53.44,53.5,53.41,53.49,188233.0,44.6248,44.6749,44.5998,44.6666,188233.0
2018-12-17 14:35:00,53.49,53.5,53.45,53.47,159856.0,44.6666,44.6749,44.6332,44.6499,159856.0
2018-12-17 14:40:00,53.47,53.59,53.47,53.54,463215.0,44.6499,44.7501,44.6499,44.7083,463215.0
2018-12-17 14:45:00,53.55,53.58,53.53,53.56,224318.0,44.7167,44.7417,44.7,44.725,224318.0
2018-12-17 14:50:00,53.56,53.57,53.4,53.41,551396.0,44.725,44.7334,44.5914,44.5998,551396.0
2018-12-17 14:55:00,53.4,53.44,53.37,53.42,144204.0,44.5914,44.6248,44.5664,44.6081,144204.0
2018-12-17 15:00:00,53.41,53.43,53.37,53.39,243217.0,44.5998,44.6165,44.5664,44.5831,243217.0
2018-12-17 15:05:00,53.39,53.46,53.33,53.33,350201.0,44.5831,44.6415,44.533,44.533,350201.0
2018-12-17 15:10:00,53.33,53.51,53.33,53.41,355167.0,44.533,44.6833,44.533,44.5998,355167.0
2018-12-17 15:15:00,53.41,53.41,53.31,53.33,355117.0,44.5998,44.5998,44.5163,44.533,355117.0
2018-12-17 15:20:00,53.33,53.35,53.19,53.21,631627.0,44.533,44.5497,44.4161,44.4328,631627.0
2018-12-17 15:25:00,53.2,53.22,53.11,53.15,712214.0,44.4244,44.4411,44.3493,44.3827,712214.0
2018-12-17 15:30:00,53.15,53.16,53.04,53.07,846399.0,44.3827,44.391,44.2908,44.3159,846399.0
2018-12-17 15:35:00,53.08,53.08,53.0,53.02,480194.0,44.3242,44.3242,44.2574,44.2741,480194.0
2018-12-17 15:40:00,53.01,53.06,52.98,53.05,629076.0,44.2658,44.3075,44.2407,44.2992,629076.0
2018-12-17 15:45:00,53.05,53.12,52.92,52.98,956789.0,44.2992,44.3576,44.1906,44.2407,956789.0
2018-12-17 15:50:00,52.98,53.17,52.98,53.17,630275.0,44.2407,44.3994,44.2407,44.3994,630275.0
2018-12-17 15:55:00,53.16,53.27,53.12,53.23,1517292.0,44.391,44.4829,44.3576,44.4495,1517292.0
2018-12-18 09:30:00,53.44,53.49,53.31,53.32,687807.0,44.6248,44.6666,44.5163,44.5246,687807.0
2018-12-18 09:35:00,53.31,53.43,53.22,53.37,896037.0,44.5163,44.6165,44.4411,44.5664,896037.0
2018-12-18 09:40:00,53.37,53.37,53.17,53.23,469396.0,44.5664,44.5664,44.3994,44.4495,469396.0
2018-12-18 09:45:00,53.23,53.33,53.22,53.3,364777.0,44.4495,44.533,44.4411,44.5079,364777.0
2018-12-18 09:50:00,53.3,53.3,53.19,53.22,239703.0,44.5079,44.5079,44.4161,44.4411,239703.0
2018-12-18 09:55:00,53.22,53.26,53.17,53.25,464841.0,44.4411,44.4745,44.3994,44.4662,464841.0
2018-12-18 10:00:00,53.24,53.3,53.22,53.23,224199.0,44.4578,44.5079,44.4411,44.4495,224199.0
2018-12-18 10:05:00,53.24,53.24,53.12,53.19,378327.0,44.4578,44.4578,44.3576,44.4161,378327.0
2018-12-18 10:10:00,53.2,53.22,53.13,53.13,224235.0,44.4244,44.4411,44.366,44.366,224235.0
2018-12-18 10:15:00,53.14,53.18,53.12,53.15,522680.0,44.3743,44.4077,44.3576,44.3827,522680.0
2018-12-18 10:20:00,53.15,53.16,53.11,53.16,723185.0,44.3827,44.391,44.3493,44.391,723185.0
2018-12-18 10:25:00,53.15,53.28,53.14,53.25,320650.0,44.3827,44.4912,44.3743,44.4662,320650.0
2018-12-18 10:30:00,53.26,53.26,53.2,53.22,290599.0,44.4745,44.4745,44.4244,44.4411,290599.0
2018-12-18 10:35:00,53.22,53.22,53.14,53.17,289912.0,44.4411,44.4411,44.3743,44.3994,289912.0
2018-12-18 10:40:00,53.17,53.19,53.08,53.08,169617.0,44.3994,44.4161,44.3242,44.3242,169617.0
2018-12-18 10:45:00,53.08,53.12,53.06,53.12,318397.0,44.3242,44.3576,44.3075,44.3576,318397.0
2018-12-18 10:50:00,53.12,53.19,53.1,53.14,144248.0,44.3576,44.4161,44.3409,44.3743,144248.0
2018-12-18 10:55:00,53.14,53.15,53.06,53.07,163562.0,44.3743,44.3827,44.3075,44.3159,163562.0
2018-12-18 11:00:00,53.07,53.09,53.0,53.04,367344.0,44.3159,44.3326,44.2574,44.2908,367344.0
2018-12-18 11:05:00,53.04,53.09,53.03,53.07,122625.0,44.2908,44.3326,44.2825,44.3159,122625.0
2018-12-18 11:10:00,53.07,53.14,53.07,53.09,328220.0,44.3159,44.3743,44.3159,44.3326,328220.0
2018-12-18 11:15:00,53.08,53.11,53.03,53.07,194623.0,44.3242,44.3493,44.2825,44.3159,194623.0
2018-12-18 11:20:00,53.07,53.1,53.04,53.04,152780.0,44.3159,44.3409,44.2908,44.2908,152780.0
2018-12-18 11:25:00,53.04,53.06,53.01,53.06,167440.0,44.2908,44.3075,44.2658,44.3075,167440.0
2018-12-18 11:30:00,53.06,53.13,53.06,53.12,150254.0,44.3075,44.366,44.3075,44.3576,150254.0
2018-12-18 11:35:00,53.13,53.2,53.13,53.18,167493.0,44.366,44.4244,44.366,44.4077,167493.0
2018-12-18 11:40:00,53.18,53.19,53.09,53.1,198660.0,44.4077,44.4161,44.3326,44.3409,198660.0
2018-12-18 11:45:00,53.1,53.17,53.08,53.14,115745.0,44.3409,44.3994,44.3242,44.3743,115745.0
2018-12-18 11:50:00,53.13,53.17,53.09,53.1,116726.0,44.366,44.3994,44.3326,44.3409,116726.0
2018-12-18 11:55:00,53.1,53.15,53.05,53.07,207303.0,44.3409,44.3827,44.2992,44.3159,207303.0
2018-12-18 12:00:00,53.07,53.1,53.05,53.07,125921.0,44.3159,44.3409,44.2992,44.3159,125921.0
2018-12-18 12:05:00,53.07,53.21,53.06,53.16,571874.0,44.3159,44.4328,44.3075,44.391,571874.0
2018-12-18 12:10:00,53.15,53.19,53.08,53.1,305659.0,44.3827,44.4161,44.3242,44.3409,305659.0
2018-12-18 12:15:00,53.1,53.17,53.07,53.17,559883.0,44.3409,44.3994,44.3159,44.3994,559883.0
2018-12-18 12:20:00,53.17,53.18,53.11,53.13,387756.0,44.3994,44.4077,44.3493,44.366,387756.0
2018-12-18 12:25:00,53.13,53.14,53.02,53.02,297508.0,44.366,44.3743,44.2741,44.2741,297508.0
2018-12-18 12:30:00,53.02,53.05,52.95,52.97,224156.0,44.2741,44.2992,44.2157,44.2324,224156.0
2018-12-18 12:35:00,52.97,53.01,52.92,52.92,373968.0,44.2324,44.2658,44.1906,44.1906,373968.0
2018-12-18 12:40:00,52.93,52.94,52.88,52.88,206186.0,44.199,44.2073,44.1572,44.1572,206186.0
2018-12-18 12:45:00,52.88,52.93,52.85,52.87,198881.0,44.1572,44.199,44.1321,44.1488,198881.0
2018-12-18 12:50:00,52.87,52.89,52.82,52.88,145857.0,44.1488,44.1655,44.1071,44.1572,145857.0
2018-12-18 12:55:00,52.89,52.93,52.84,52.87,369340.0,44.1655,44.199,44.1238,44.1488,369340.0
2018-12-18 13:00:00,52.87,52.88,52.82,52.88,172394.0,44.1488,44.1572,44.1071,44.1572,172394.0
2018-12-18 13:05:00,52.87,52.89,52.82,52.84,430568.0,44.1488,44.1655,44.1071,44.1238,430568.0
2018-12-18 13:10:00,52.84,52.87,52.79,52.79,141703.0,44.1238,44.1488,44.082,44.082,141703.0
2018-12-18 13:15:00,52.8,52.82,52.78,52.81,141002.0,44.0904,44.1071,44.0737,44.0987,141002.0
2018-12-18 13:20:00,52.82,52.86,52.8,52.82,317951.0,44.1071,44.1405,44.0904,44.1071,317951.0
2018-12-18 13:25:00,52.82,52.82,52.76,52.8,205500.0,44.1071,44.1071,44.057,44.0904,205500.0
2018-12-18 13:30:00,52.79,52.81,52.76,52.8,106201.0,44.082,44.0987,44.057,44.0904,106201.0
2018-12-18 13:35:00,52.79,52.85,52.78,52.8,544721.0,44.082,44.1321,44.0737,44.0904,544721.0
2018-12-18 13:40:00,52.8,52.83,52.78,52.8,100594.0,44.0904,44.1154,44.0737,44.0904,100594.0
2018-12-18 13:45:00,52.79,52.86,52.79,52.86,89324.0,44.082,44.1405,44.082,44.1405,89324.0
2018-12-18 13:50:00,52.86,52.86,52.75,52.75,349025.0,44.1405,44.1405,44.0486,44.0486,349025.0
2018-12-18 13:55:00,52.75,52.75,52.67,52.73,114422.0,44.0486,44.0486,43.9818,44.0319,114422.0
2018-12-18 14:00:00,52.73,52.77,52.72,52.76,190230.0,44.0319,44.0653,44.0236,44.057,190230.0
2018-12-18 14:05:00,52.77,52.83,52.74,52.83,139062.0,44.0653,44.1154,44.0403,44.1154,139062.0
2018-12-18 14:10:00,52.83,52.83,52.77,52.78,235921.0,44.1154,44.1154,44.0653,44.0737,235921.0
2018-12-18 14:15:00,52.78,52.8,52.7,52.75,131964.0,44.0737,44.0904,44.0069,44.0486,131964.0
2018-12-18 14:20:00,52.75,52.76,52.7,52.72,149473.0,44.0486,44.057,44.0069,44.0236,149473.0
2018-12-18 14:25:00,52.73,52.78,52.71,52.75,136849.0,44.0319,44.0737,44.0152,44.0486,136849.0
2018-12-18 14:30:00,52.76,52.77,52.64,52.64,182043.0,44.057,44.0653,43.9568,43.9568,182043.0
2018-12-18 14:35:00,52.64,52.69,52.61,52.68,575378.0,43.9568,43.9985,43.9317,43.9902,575378.0
2018-12-18 14:40:00,52.69,52.71,52.47,52.5,546748.0,43.9985,44.0152,43.8148,43.8399,546748.0
2018-12-18 14:45:00,52.49,52.56,52.46,52.55,486809.0,43.8315,43.89,43.8065,43.8816,486809.0
2018-12-18 14:50:00,52.55,52.57,52.52,52.55,108994.0,43.8816,43.8983,43.8566,43.8816,108994.0
2018-12-18 14:55:00,52.55,52.55,52.39,52.39,404632.0,43.8816,43.8816,43.748,43.748,404632.0
2018-12-18 15:00:00,52.39,52.47,52.34,52.42,806810.0,43.748,43.8148,43.7063,43.7731,806810.0
2018-12-18 15:05:00,52.43,52.46,52.31,52.38,423549.0,43.7814,43.8065,43.6812,43.7397,423549.0
2018-12-18 15:10:00,52.37,52.52,52.35,52.47,673342.0,43.7313,43.8566,43.7146,43.8148,673342.0
2018-12-18 15:15:00,52.46,52.55,52.43,52.47,289503.0,43.8065,43.8816,43.7814,43.8148,289503.0
2018-12-18 15:20:00,52.47,52.47,52.38,52.44,262141.0,43.8148,43.8148,43.7397,43.7898,262141.0
2018-12-18 15:25:00,52.44,52.45,52.33,52.38,382501.0,43.7898,43.7981,43.6979,43.7397,382501.0
2018-12-18 15:30:00,52.38,52.52,52.38,52.48,296545.0,43.7397,43.8566,43.7397,43.8232,296545.0
2018-12-18 15:35:00,52.47,52.5,52.42,52.43,330272.0,43.8148,43.8399,43.7731,43.7814,330272.0
2018-12-18 15:40:00,52.43,52.53,52.43,52.52,694017.0,43.7814,43.8649,43.7814,43.8566,694017.0
2018-12-18 15:45:00,52.52,52.76,52.52,52.73,650753.0,43.8566,44.057,43.8566,44.0319,650753.0
2018-12-18 15:50:00,52.73,52.74,52.67,52.72,628121.0,44.0319,44.0403,43.9818,44.0236,628121.0
2018-12-18 15:55:00,52.73,52.76,52.61,52.61,1230456.0,44.0319,44.057,43.9317,43.9317,1230456.0
2018-12-19 09:30:00,52.86,53.0,52.76,52.88,934396.0,44.1405,44.2574,44.057,44.1572,934396.0
2018-12-19 09:35:00,52.89,52.9,52.71,52.87,768409.0,44.1655,44.1739,44.0152,44.1488,768409.0
2018-12-19 09:40:00,52.87,52.87,52.63,52.66,372047.0,44.1488,44.1488,43.9484,43.9735,372047.0
2018-12-19 09:45:00,52.66,52.7,52.59,52.62,274287.0,43.9735,44.0069,43.915,43.9401,274287.0
2018-12-19 09:50:00,52.63,52.76,52.62,52.74,393450.0,43.9484,44.057,43.9401,44.0403,393450.0
2018-12-19 09:55:00,52.75,52.87,52.73,52.78,466801.0,44.0486,44.1488,44.0319,44.0737,466801.0
2018-12-19 10:00:00,52.79,52.83,52.75,52.77,210935.0,44.082,44.1154,44.0486,44.0653,210935.0
2018-12-19 10:05:00,52.77,52.82,52.76,52.79,172094.0,44.0653,44.1071,44.057,44.082,172094.0
2018-12-19 10:10:00,52.79,52.85,52.75,52.82,143647.0,44.082,44.1321,44.0486,44.1071,143647.0
2018-12-19 10:15:00,52.82,52.88,52.78,52.87,173957.0,44.1071,44.1572,44.0737,44.1488,173957.0
2018-12-19 10:20:00,52.87,52.91,52.84,52.87,637097.0,44.1488,44.1822,44.1238,44.1488,637097.0
2018-12-19 10:25:00,52.87,52.96,52.86,52.96,236349.0,44.1488,44.224,44.1405,44.224,236349.0
2018-12-19 10:30:00,52.95,53.0,52.93,53.0,279884.0,44.2157,44.2574,44.199,44.2574,279884.0
2018-12-19 10:35:00,52.99,53.0,52.9,52.91,361986.0,44.2491,44.2574,44.1739,44.1822,361986.0
2018-12-19 10:40:00,52.91,52.92,52.86,52.86,363419.0,44.1822,44.1906,44.1405,44.1405,363419.0
2018-12-19 10:45:00,52.86,52.89,52.83,52.85,91133.0,44.1405,44.1655,44.1154,44.1321,91133.0
2018-12-19 10:50:00,52.86,52.96,52.83,52.9,113172.0,44.1405,44.224,44.1154,44.1739,113172.0
2018-12-19 10:55:00,52.9,52.92,52.85,52.9,127423.0,44.1739,44.1906,44.1321,44.1739,127423.0
2018-12-19 11:00:00,52.9,52.91,52.83,52.84,276856.0,44.1739,44.1822,44.1154,44.1238,276856.0
2018-12-19 11:05:00,52.85,52.89,52.82,52.83,173346.0,44.1321,44.1655,44.1071,44.1154,173346.0
2018-12-19 11:10:00,52.83,52.84,52.78,52.81,188332.0,44.1154,44.1238,44.0737,44.0987,188332.0
2018-12-19 11:15:00,52.8,52.8,52.73,52.75,95152.0,44.0904,44.0904,44.0319,44.0486,95152.0
2018-12-19 11:20:00,52.75,52.78,52.73,52.75,121492.0,44.0486,44.0737,44.0319,44.0486,121492.0
2018-12-19 11:25:00,52.74,52.84,52.74,52.83,181128.0,44.0403,44.1238,44.0403,44.1154,181128.0
2018-12-19 11:30:00,52.83,52.84,52.77,52.81,167253.0,44.1154,44.1238,44.0653,44.0987,167253.0
2018-12-19 11:35:00,52.82,52.83,52.79,52.82,172410.0,44.1071,44.1154,44.082,44.1071,172410.0
2018-12-19 11:40:00,52.81,52.82,52.77,52.79,179285.0,44.0987,44.1071,44.0653,44.082,179285.0
2018-12-19 11:45:00,52.79,52.83,52.76,52.82,113585.0,44.082,44.1154,44.057,44.1071,113585.0
2018-12-19 11:50:00,52.82,52.92,52.82,52.91,96837.0,44.1071,44.1906,44.1071,44.1822,96837.0
2018-12-19 11:55:00,52.91,52.95,52.89,52.93,152282.0,44.1822,44.2157,44.1655,44.199,152282.0
2018-12-19 12:00:00,52.93,53.01,52.92,52.99,156788.0,44.199,44.2658,44.1906,44.2491,156788.0
2018-12-19 12:05:00,52.99,53.01,52.95,53.01,321919.0,44.2491,44.2658,44.2157,44.2658,321919.0
2018-12-19 12:10:00,53.01,53.03,52.98,53.02,61249.0,44.2658,44.2825,44.2407,44.2741,61249.0
2018-12-19 12:15:00,53.01,53.03,52.98,52.99,134839.0,44.2658,44.2825,44.2407,44.2491,134839.0
2018-12-19 12:20:00,52.99,53.06,52.99,53.05,154604.0,44.2491,44.3075,44.2491,44.2992,154604.0
2018-12-19 12:25:00,53.05,53.1,53.04,53.05,124758.0,44.2992,44.3409,44.2908,44.2992,124758.0
2018-12-19 12:30:00,53.05,53.07,53.02,53.04,62862.0,44.2992,44.3159,44.2741,44.2908,62862.0
2018-12-19 12:35:00,53.04,53.06,53.02,53.03,33817.0,44.2908,44.3075,44.2741,44.2825,33817.0
2018-12-19 12:40:00,53.03,53.07,53.02,53.02,74412.0,44.2825,44.3159,44.2741,44.2741,74412.0
2018-12-19 12:45:00,53.02,53.08,53.01,53.05,158948.0,44.2741,44.3242,44.2658,44.2992,158948.0
2018-12-19 12:50:00,53.05,53.09,53.01,53.02,131659.0,44.2992,44.3326,44.2658,44.2741,131659.0
2018-12-19 12:55:00,53.02,53.05,52.96,52.97,56149.0,44.2741,44.2992,44.224,44.2324,56149.0
2018-12-19 13:00:00,52.96,52.98,52.94,52.97,67997.0,44.224,44.2407,44.2073,44.2324,67997.0
2018-12-19 13:05:00,52.98,52.99,52.9,52.9,120956.0,44.2407,44.2491,44.1739,44.1739,120956.0
2018-12-19 13:10:00,52.89,52.91,52.87,52.9,129662.0,44.1655,44.1822,44.1488,44.1739,129662.0
2018-12-19 13:15:00,52.9,52.91,52.85,52.89,96572.0,44.1739,44.1822,44.1321,44.1655,96572.0
2018-12-19 13:20:00,52.89,52.93,52.82,52.88,327361.0,44.1655,44.199,44.1071,44.1572,327361.0
2018-12-19 13:25:00,52.87,52.91,52.86,52.91,141299.0,44.1488,44.1822,44.1405,44.1822,141299.0
2018-12-19 13:30:00,52.92,52.96,52.88,52.91,212100.0,44.1906,44.224,44.1572,44.1822,212100.0
2018-12-19 13:35:00,52.92,52.94,52.9,52.91,122392.0,44.1906,44.2073,44.1739,44.1822,122392.0
2018-12-19 13:40:00,52.92,53.0,52.91,52.98,141469.0,44.1906,44.2574,44.1822,44.2407,141469.0
2018-12-19 13:45:00,52.98,52.99,52.95,52.98,91127.0,44.2407,44.2491,44.2157,44.2407,91127.0
2018-12-19 13:50:00,52.97,52.98,52.93,52.94,108387.0,44.2324,44.2407,44.199,44.2073,108387.0
2018-12-19 13:55:00,52.93,53.2,52.92,53.18,688359.0,44.199,44.4244,44.1906,44.4077,688359.0
2018-12-19 14:00:00,53.19,53.28,52.59,52.68,2031280.0,44.4161,44.4912,43.915,43.9902,2031280.0
2018-12-19 14:05:00,52.68,52.85,52.6,52.71,968003.0,43.9902,44.1321,43.9234,44.0152,968003.0
2018-12-19 14:10:00,52.72,52.77,52.55,52.69,878564.0,44.0236,44.0653,43.8816,43.9985,878564.0
2018-12-19 14:15:00,52.69,52.9,52.66,52.86,841932.0,43.9985,44.1739,43.9735,44.1405,841932.0
2018-12-19 14:20:00,52.85,52.86,52.74,52.84,619700.0,44.1321,44.1405,44.0403,44.1238,619700.0
2018-12-19 14:25:00,52.84,52.9,52.75,52.85,428507.0,44.1238,44.1739,44.0486,44.1321,428507.0
2018-12-19 14:30:00,52.85,52.93,52.74,52.81,741687.0,44.1321,44.199,44.0403,44.0987,741687.0
2018-12-19 14:35:00,52.81,52.87,52.73,52.81,577894.0,44.0987,44.1488,44.0319,44.0987,577894.0
2018-12-19 14:40:00,52.8,52.81,52.35,52.37,1005743.0,44.0904,44.0987,43.7146,43.7313,1005743.0
2018-12-19 14:45:00,52.37,52.53,52.35,52.51,984840.0,43.7313,43.8649,43.7146,43.8482,984840.0
2018-12-19 14:50:00,52.51,52.53,52.29,52.36,1003023.0,43.8482,43.8649,43.6645,43.723,1003023.0
2018-12-19 14:55:00,52.36,52.36,52.08,52.2,767164.0,43.723,43.723,43.4892,43.5894,767164.0
2018-12-19 15:00:00,52.21,52.21,52.03,52.05,1148106.0,43.5977,43.5977,43.4474,43.4641,1148106.0
2018-12-19 15:05:00,52.04,52.12,51.86,52.1,2307170.0,43.4558,43.5226,43.3055,43.5059,2307170.0
2018-12-19 15:10:00,52.1,52.25,51.97,52.25,1319071.0,43.5059,43.6311,43.3973,43.6311,1319071.0
2018-12-19 15:15:00,52.25,52.26,51.96,52.08,1649570.0,43.6311,43.6395,43.389,43.4892,1649570.0
2018-12-19 15:20:00,52.07,52.27,51.91,52.22,1633614.0,43.4808,43.6478,43.3472,43.6061,1633614.0
2018-12-19 15:25:00,52.22,52.25,51.99,52.0,1137923.0,43.6061,43.6311,43.414,43.4224,1137923.0
2018-12-19 15:30:00,52.0,52.19,51.99,52.15,858857.0,43.4224,43.581,43.414,43.5476,858857.0
2018-12-19 15:35:00,52.15,52.15,52.02,52.07,530380.0,43.5476,43.5476,43.4391,43.4808,530380.0
2018-12-19 15:40:00,52.06,52.09,51.92,52.09,1047135.0,43.4725,43.4975,43.3556,43.4975,1047135.0
2018-12-19 15:45:00,52.08,52.23,52.07,52.21,692478.0,43.4892,43.6144,43.4808,43.5977,692478.0
2018-12-19 15:50:00,52.21,52.25,52.16,52.2,798174.0,43.5977,43.6311,43.556,43.5894,798174.0
2018-12-19 15:55:00,52.19,52.26,52.09,52.1,1739307.0,43.581,43.6395,43.4975,43.5059,1739307.0
2018-12-20 09:30:00,51.87,51.89,51.55,51.55,1038909.0,43.3138,43.3305,43.0466,43.0466,1038909.0
2018-12-20 09:35:00,51.55,51.56,51.36,51.48,1058837.0,43.0466,43.0549,42.8879,42.9881,1058837.0
2018-12-20 09:40:00,51.48,51.5,51.28,51.35,875604.0,42.9881,43.0048,42.8211,42.8796,875604.0
2018-12-20 09:45:00,51.35,51.39,51.16,51.17,637818.0,42.8796,42.913,42.7209,42.7293,637818.0
2018-12-20 09:50:00,51.17,51.34,51.15,51.34,928907.0,42.7293,42.8712,42.7126,42.8712,928907.0
2018-12-20 09:55:00,51.34,51.48,51.31,51.47,696910.0,42.8712,42.9881,42.8462,42.9798,696910.0
2018-12-20 10:00:00,51.47,51.54,51.39,51.41,490628.0,42.9798,43.0382,42.913,42.9297,490628.0
2018-12-20 10:05:00,51.4,51.58,51.38,51.52,411013.0,42.9213,43.0716,42.9046,43.0215,411013.0
2018-12-20 10:10:00,51.51,51.52,51.44,51.48,261176.0,43.0132,43.0215,42.9547,42.9881,261176.0
2018-12-20 10:15:00,51.48,51.53,51.4,51.41,593023.0,42.9881,43.0299,42.9213,42.9297,593023.0
2018-12-20 10:20:00,51.41,51.46,51.38,51.43,1182388.0,42.9297,42.9714,42.9046,42.9464,1182388.0
2018-12-20 10:25:00,51.44,51.54,51.44,51.44,541471.0,42.9547,43.0382,42.9547,42.9547,541471.0
2018-12-20 10:30:00,51.43,51.54,51.42,51.54,483605.0,42.9464,43.0382,42.938,43.0382,483605.0
2018-12-20 10:35:00,51.54,51.66,51.5,51.57,307509.0,43.0382,43.1384,43.0048,43.0633,307509.0
2018-12-20 10:40:00,51.57,51.7,51.56,51.66,626791.0,43.0633,43.1718,43.0549,43.1384,626791.0
2018-12-20 10:45:00,51.66,51.67,51.61,51.63,507893.0,43.1384,43.1468,43.0967,43.1134,507893.0
2018-12-20 10:50:00,51.62,51.71,51.61,51.64,790116.0,43.105,43.1802,43.0967,43.1217,790116.0
2018-12-20 10:55:00,51.64,51.74,51.63,51.72,568612.0,43.1217,43.2052,43.1134,43.1885,568612.0
2018-12-20 11:00:00,51.72,51.77,51.66,51.77,222213.0,43.1885,43.2303,43.1384,43.2303,222213.0
2018-12-20 11:05:00,51.77,51.8,51.7,51.73,262202.0,43.2303,43.2553,43.1718,43.1969,262202.0
2018-12-20 11:10:00,51.73,51.77,51.66,51.73,303426.0,43.1969,43.2303,43.1384,43.1969,303426.0
2018-12-20 11:15:00,51.72,51.74,51.66,51.73,281062.0,43.1885,43.2052,43.1384,43.1969,281062.0
2018-12-20 11:20:00,51.73,51.77,51.7,51.73,311899.0,43.1969,43.2303,43.1718,43.1969,311899.0
2018-12-20 11:25:00,51.73,51.74,51.62,51.68,400911.0,43.1969,43.2052,43.105,43.1551,400911.0
2018-12-20 11:30:00,51.68,51.69,51.59,51.6,294314.0,43.1551,43.1635,43.08,43.0883,294314.0
2018-12-20 11:35:00,51.6,51.6,51.55,51.58,330290.0,43.0883,43.0883,43.0466,43.0716,330290.0
2018-12-20 11:40:00,51.58,51.67,51.58,51.62,595946.0,43.0716,43.1468,43.0716,43.105,595946.0
2018-12-20 11:45:00,51.63,51.65,51.58,51.58,308164.0,43.1134,43.1301,43.0716,43.0716,308164.0
2018-12-20 11:50:00,51.58,51.61,51.44,51.54,703189.0,43.0716,43.0967,42.9547,43.0382,703189.0
2018-12-20 11:55:00,51.54,51.73,51.45,51.52,619005.0,43.0382,43.1969,42.9631,43.0215,619005.0
2018-12-20 12:00:00,51.53,51.58,51.47,51.49,428005.0,43.0299,43.0716,42.9798,42.9965,428005.0
2018-12-20 12:05:00,51.49,51.53,51.43,51.45,442058.0,42.9965,43.0299,42.9464,42.9631,442058.0
2018-12-20 12:10:00,51.45,51.5,51.37,51.38,321577.0,42.9631,43.0048,42.8963,42.9046,321577.0
2018-12-20 12:15:00,51.38,51.49,51.36,51.48,390758.0,42.9046,42.9965,42.8879,42.9881,390758.0
2018-12-20 12:20:00,51.48,51.53,51.45,51.53,451225.0,42.9881,43.0299,42.9631,43.0299,451225.0
2018-12-20 12:25:00,51.53,51.63,51.52,51.62,447657.0,43.0299,43.1134,43.0215,43.105,447657.0
2018-12-20 12:30:00,51.62,51.64,51.56,51.57,433008.0,43.105,43.1217,43.0549,43.0633,433008.0
2018-12-20 12:35:00,51.58,51.59,51.47,51.5,659775.0,43.0716,43.08,42.9798,43.0048,659775.0
2018-12-20 12:40:00,51.49,51.53,51.43,51.45,397436.0,42.9965,43.0299,42.9464,42.9631,397436.0
2018-12-20 12:45:00,51.45,51.49,51.42,51.47,212417.0,42.9631,42.9965,42.938,42.9798,212417.0
2018-12-20 12:50:00,51.47,51.52,51.41,51.42,250716.0,42.9798,43.0215,42.9297,42.938,250716.0
2018-12-20 12:55:00,51.41,51.48,51.36,51.46,311282.0,42.9297,42.9881,42.8879,42.9714,311282.0
2018-12-20 13:00:00,51.46,51.47,51.34,51.37,283795.0,42.9714,42.9798,42.8712,42.8963,283795.0
2018-12-20 13:05:00,51.36,51.4,51.27,51.27,199453.0,42.8879,42.9213,42.8128,42.8128,199453.0
2018-12-20 13:10:00,51.26,51.37,51.26,51.34,232374.0,42.8044,42.8963,42.8044,42.8712,232374.0
2018-12-20 13:15:00,51.34,51.41,51.33,51.36,162971.0,42.8712,42.9297,42.8629,42.8879,162971.0
2018-12-20 13:20:00,51.35,51.39,51.26,51.31,293539.0,42.8796,42.913,42.8044,42.8462,293539.0
2018-12-20 13:25:00,51.32,51.35,51.28,51.3,288704.0,42.8545,42.8796,42.8211,42.8378,288704.0
2018-12-20 13:30:00,51.29,51.31,51.23,51.26,367296.0,42.8295,42.8462,42.7794,42.8044,367296.0
2018-12-20 13:35:00,51.26,51.31,51.2,51.27,456262.0,42.8044,42.8462,42.7543,42.8128,456262.0
2018-12-20 13:40:00,51.27,51.27,51.1,51.19,499458.0,42.8128,42.8128,42.6708,42.746,499458.0
2018-12-20 13:45:00,51.19,51.24,51.14,51.21,298115.0,42.746,42.7877,42.7042,42.7627,298115.0
2018-12-20 13:50:00,51.21,51.21,51.08,51.09,360432.0,42.7627,42.7627,42.6541,42.6625,360432.0
2018-12-20 13:55:00,51.08,51.09,51.02,51.05,423242.0,42.6541,42.6625,42.604,42.6291,423242.0
2018-12-20 14:00:00,51.05,51.07,50.8,50.86,1324421.0,42.6291,42.6458,42.4203,42.4704,1324421.0
2018-12-20 14:05:00,50.87,50.92,50.79,50.86,640766.0,42.4788,42.5205,42.412,42.4704,640766.0
2018-12-20 14:10:00,50.86,50.86,50.68,50.78,692926.0,42.4704,42.4704,42.3201,42.4036,692926.0
2018-12-20 14:15:00,50.78,50.82,50.72,50.73,644247.0,42.4036,42.437,42.3535,42.3619,644247.0
2018-12-20 14:20:00,50.74,50.93,50.74,50.89,475646.0,42.3702,42.5289,42.3702,42.4955,475646.0
2018-12-20 14:25:00,50.9,51.09,50.9,51.08,480004.0,42.5038,42.6625,42.5038,42.6541,480004.0
2018-12-20 14:30:00,51.08,51.15,51.03,51.09,321359.0,42.6541,42.7126,42.6124,42.6625,321359.0
2018-12-20 14:35:00,51.09,51.23,51.08,51.13,1175381.0,42.6625,42.7794,42.6541,42.6959,1175381.0
2018-12-20 14:40:00,51.14,51.44,51.12,51.4,1458465.0,42.7042,42.9547,42.6875,42.9213,1458465.0
2018-12-20 14:45:00,51.41,51.51,51.37,51.49,517247.0,42.9297,43.0132,42.8963,42.9965,517247.0
2018-12-20 14:50:00,51.48,51.48,51.31,51.31,371913.0,42.9881,42.9881,42.8462,42.8462,371913.0
2018-12-20 14:55:00,51.3,51.32,51.18,51.25,654023.0,42.8378,42.8545,42.7376,42.7961,654023.0
2018-12-20 15:00:00,51.25,51.26,51.12,51.13,623517.0,42.7961,42.8044,42.6875,42.6959,623517.0
2018-12-20 15:05:00,51.13,51.24,51.01,51.21,597758.0,42.6959,42.7877,42.5957,42.7627,597758.0
2018-12-20 15:10:00,51.21,51.31,51.16,51.29,358321.0,42.7627,42.8462,42.7209,42.8295,358321.0
2018-12-20 15:15:00,51.31,51.31,51.21,51.22,517715.0,42.8462,42.8462,42.7627,42.771,517715.0
2018-12-20 15:20:00,51.21,51.44,51.18,51.4,705965.0,42.7627,42.9547,42.7376,42.9213,705965.0
2018-12-20 15:25:00,51.4,51.44,51.27,51.28,381003.0,42.9213,42.9547,42.8128,42.8211,381003.0
2018-12-20 15:30:00,51.28,51.43,51.28,51.36,724459.0,42.8211,42.9464,42.8211,42.8879,724459.0
2018-12-20 15:35:00,51.36,51.42,51.32,51.37,358505.0,42.8879,42.938,42.8545,42.8963,358505.0
2018-12-20 15:40:00,51.36,51.39,51.1,51.1,888693.0,42.8879,42.913,42.6708,42.6708,888693.0
2018-12-20 15:45:00,51.1,51.14,50.99,51.06,811531.0,42.6708,42.7042,42.579,42.6374,811531.0
2018-12-20 15:50:00,51.06,51.09,50.94,50.96,843338.0,42.6374,42.6625,42.5372,42.5539,843338.0
2018-12-20 15:55:00,50.95,51.2,50.93,51.18,1865298.0,42.5456,42.7543,42.5289,42.7376,1865298.0
2018-12-21 09:30:00,50.72,51.02,50.68,50.89,1628904.0,42.7451,42.998,42.7114,42.8884,1628904.0
2018-12-21 09:35:00,50.9,51.19,50.9,51.14,702778.0,42.8968,43.1412,42.8968,43.0991,702778.0
2018-12-21 09:40:00,51.14,51.38,51.14,51.32,392769.0,43.0991,43.3014,43.0991,43.2508,392769.0
2018-12-21 09:45:00,51.31,51.36,51.23,51.26,560035.0,43.2424,43.2845,43.1749,43.2002,560035.0
2018-12-21 09:50:00,51.26,51.27,51.2,51.27,350109.0,43.2002,43.2087,43.1497,43.2087,350109.0
2018-12-21 09:55:00,51.28,51.33,51.26,51.27,373977.0,43.2171,43.2592,43.2002,43.2087,373977.0
2018-12-21 10:00:00,51.26,51.36,51.25,51.31,446000.0,43.2002,43.2845,43.1918,43.2424,446000.0
2018-12-21 10:05:00,51.31,51.39,51.28,51.39,367925.0,43.2424,43.3098,43.2171,43.3098,367925.0
2018-12-21 10:10:00,51.4,51.67,51.38,51.63,575786.0,43.3182,43.5458,43.3014,43.512,575786.0
2018-12-21 10:15:00,51.63,51.83,51.59,51.73,630541.0,43.512,43.6806,43.4783,43.5963,630541.0
2018-12-21 10:20:00,51.73,51.79,51.62,51.66,549684.0,43.5963,43.6469,43.5036,43.5373,549684.0
2018-12-21 10:25:00,51.65,51.65,51.47,51.52,303057.0,43.5289,43.5289,43.3772,43.4193,303057.0
2018-12-21 10:30:00,51.52,51.54,51.47,51.53,441616.0,43.4193,43.4362,43.3772,43.4278,441616.0
2018-12-21 10:35:00,51.54,51.54,51.44,51.45,260718.0,43.4362,43.4362,43.3519,43.3604,260718.0
2018-12-21 10:40:00,51.46,51.48,51.4,51.43,311530.0,43.3688,43.3856,43.3182,43.3435,311530.0
2018-12-21 10:45:00,51.44,51.49,51.42,51.42,149071.0,43.3519,43.3941,43.3351,43.3351,149071.0
2018-12-21 10:50:00,51.43,51.45,51.3,51.35,334541.0,43.3435,43.3604,43.2339,43.2761,334541.0
2018-12-21 10:55:00,51.34,51.41,51.32,51.41,215104.0,43.2676,43.3266,43.2508,43.3266,215104.0
2018-12-21 11:00:00,51.4,51.41,51.28,51.3,315840.0,43.3182,43.3266,43.2171,43.2339,315840.0
2018-12-21 11:05:00,51.3,51.37,51.08,51.08,542795.0,43.2339,43.2929,43.0485,43.0485,542795.0
2018-12-21 11:10:00,51.09,51.21,51.07,51.17,470180.0,43.057,43.1581,43.0401,43.1244,470180.0
2018-12-21 11:15:00,51.17,51.22,51.15,51.19,213680.0,43.1244,43.1665,43.1075,43.1412,213680.0
2018-12-21 11:20:00,51.19,51.26,51.17,51.26,362793.0,43.1412,43.2002,43.1244,43.2002,362793.0
2018-12-21 11:25:00,51.26,51.4,51.22,51.4,342211.0,43.2002,43.3182,43.1665,43.3182,342211.0
2018-12-21 11:30:00,51.4,51.41,51.32,51.37,324167.0,43.3182,43.3266,43.2508,43.2929,324167.0
2018-12-21 11:35:00,51.36,51.4,51.3,51.31,381417.0,43.2845,43.3182,43.2339,43.2424,381417.0
2018-12-21 11:40:00,51.3,51.32,51.24,51.28,326885.0,43.2339,43.2508,43.1834,43.2171,326885.0
2018-12-21 11:45:00,51.28,51.29,51.16,51.17,269072.0,43.2171,43.2255,43.1159,43.1244,269072.0
2018-12-21 11:50:00,51.18,51.33,51.17,51.25,285235.0,43.1328,43.2592,43.1244,43.1918,285235.0
2018-12-21 11:55:00,51.26,51.28,51.14,51.17,260863.0,43.2002,43.2171,43.0991,43.1244,260863.0
2018-12-21 12:00:00,51.18,51.3,51.12,51.29,430642.0,43.1328,43.2339,43.0822,43.2255,430642.0
2018-12-21 12:05:00,51.29,51.29,51.14,51.19,455148.0,43.2255,43.2255,43.0991,43.1412,455148.0
2018-12-21 12:10:00,51.19,51.19,51.06,51.09,587458.0,43.1412,43.1412,43.0317,43.057,587458.0
2018-12-21 12:15:00,51.09,51.11,50.97,50.99,382805.0,43.057,43.0738,42.9558,42.9727,382805.0
2018-12-21 12:20:00,50.98,51.05,50.92,51.04,291035.0,42.9643,43.0232,42.9137,43.0148,291035.0
2018-12-21 12:25:00,51.04,51.04,50.91,50.94,456070.0,43.0148,43.0148,42.9053,42.9305,456070.0
2018-12-21 12:30:00,50.94,50.98,50.76,50.97,1321028.0,42.9305,42.9643,42.7788,42.9558,1321028.0
2018-12-21 12:35:00,50.97,51.05,50.95,51.03,519451.0,42.9558,43.0232,42.939,43.0064,519451.0
2018-12-21 12:40:00,51.03,51.03,50.91,50.93,206950.0,43.0064,43.0064,42.9053,42.9221,206950.0
2018-12-21 12:45:00,50.94,51.1,50.94,51.0,473387.0,42.9305,43.0654,42.9305,42.9811,473387.0
2018-12-21 12:50:00,51.0,51.01,50.83,50.84,469515.0,42.9811,42.9895,42.8378,42.8463,469515.0
2018-12-21 12:55:00,50.83,50.91,50.78,50.85,247943.0,42.8378,42.9053,42.7957,42.8547,247943.0
2018-12-21 13:00:00,50.86,50.93,50.82,50.9,341297.0,42.8631,42.9221,42.8294,42.8968,341297.0
2018-12-21 13:05:00,50.9,50.9,50.78,50.86,260440.0,42.8968,42.8968,42.7957,42.8631,260440.0
2018-12-21 13:10:00,50.86,50.89,50.76,50.81,314729.0,42.8631,42.8884,42.7788,42.821,314729.0
2018-12-21 13:15:00,50.82,50.87,50.75,50.77,221943.0,42.8294,42.8715,42.7704,42.7873,221943.0
2018-12-21 13:20:00,50.78,50.9,50.74,50.84,833916.0,42.7957,42.8968,42.762,42.8463,833916.0
2018-12-21 13:25:00,50.84,50.93,50.78,50.82,233489.0,42.8463,42.9221,42.7957,42.8294,233489.0
2018-12-21 13:30:00,50.81,50.94,50.78,50.93,220937.0,42.821,42.9305,42.7957,42.9221,220937.0
2018-12-21 13:35:00,50.92,50.95,50.83,50.86,288637.0,42.9137,42.939,42.8378,42.8631,288637.0
2018-12-21 13:40:00,50.86,50.94,50.8,50.93,415749.0,42.8631,42.9305,42.8126,42.9221,415749.0
2018-12-21 13:45:00,50.92,50.93,50.8,50.81,258057.0,42.9137,42.9221,42.8126,42.821,258057.0
2018-12-21 13:50:00,50.81,50.85,50.68,50.71,257466.0,42.821,42.8547,42.7114,42.7367,257466.0
2018-12-21 13:55:00,50.72,50.75,50.7,50.73,305480.0,42.7451,42.7704,42.7283,42.7536,305480.0
2018-12-21 14:00:00,50.72,50.77,50.65,50.7,364336.0,42.7451,42.7873,42.6861,42.7283,364336.0
2018-12-21 14:05:00,50.69,50.73,50.67,50.68,177759.0,42.7198,42.7536,42.703,42.7114,177759.0
2018-12-21 14:10:00,50.68,50.73,50.6,50.63,467619.0,42.7114,42.7536,42.644,42.6693,467619.0
2018-12-21 14:15:00,50.63,50.78,50.61,50.78,322984.0,42.6693,42.7957,42.6524,42.7957,322984.0
2018-12-21 14:20:00,50.78,50.83,50.74,50.76,226103.0,42.7957,42.8378,42.762,42.7788,226103.0
2018-12-21 14:25:00,50.75,50.78,50.66,50.7,207308.0,42.7704,42.7957,42.6946,42.7283,207308.0
2018-12-21 14:30:00,50.7,50.77,50.66,50.67,640579.0,42.7283,42.7873,42.6946,42.703,640579.0
2018-12-21 14:35:00,50.68,50.75,50.68,50.73,211183.0,42.7114,42.7704,42.7114,42.7536,211183.0
2018-12-21 14:40:00,50.73,50.75,50.64,50.66,518234.0,42.7536,42.7704,42.6777,42.6946,518234.0
2018-12-21 14:45:00,50.66,50.7,50.64,50.67,591937.0,42.6946,42.7283,42.6777,42.703,591937.0
2018-12-21 14:50:00,50.68,50.81,50.65,50.67,393305.0,42.7114,42.821,42.6861,42.703,393305.0
2018-12-21 14:55:00,50.66,50.7,50.59,50.68,502465.0,42.6946,42.7283,42.6356,42.7114,502465.0
2018-12-21 15:00:00,50.68,50.8,50.68,50.78,304398.0,42.7114,42.8126,42.7114,42.7957,304398.0
2018-12-21 15:05:00,50.78,50.79,50.69,50.72,252753.0,42.7957,42.8041,42.7198,42.7451,252753.0
2018-12-21 15:10:00,50.71,50.71,50.55,50.57,536363.0,42.7367,42.7367,42.6019,42.6187,536363.0
2018-12-21 15:15:00,50.57,50.61,50.44,50.47,1034450.0,42.6187,42.6524,42.5092,42.5344,1034450.0
2018-12-21 15:20:00,50.47,50.53,50.44,50.47,637694.0,42.5344,42.585,42.5092,42.5344,637694.0
2018-12-21 15:25:00,50.47,50.47,50.36,50.37,797726.0,42.5344,42.5344,42.4417,42.4502,797726.0
2018-12-21 15:30:00,50.36,50.48,50.36,50.41,844149.0,42.4417,42.5429,42.4417,42.4839,844149.0
2018-12-21 15:35:00,50.41,50.41,50.22,50.23,562369.0,42.4839,42.4839,42.3237,42.3322,562369.0
2018-12-21 15:40:00,50.23,50.34,50.21,50.33,656885.0,42.3322,42.4249,42.3153,42.4165,656885.0
2018-12-21 15:45:00,50.33,50.49,50.32,50.42,908715.0,42.4165,42.5513,42.408,42.4923,908715.0
2018-12-21 15:50:00,50.41,50.47,50.32,50.41,1240156.0,42.4839,42.5344,42.408,42.4839,1240156.0
2018-12-21 15:55:00,50.41,50.41,50.18,50.19,2740323.0,42.4839,42.4839,42.29,42.2985,2740323.0
2018-12-24 09:30:00,50.05,50.22,49.83,49.85,938790.0,42.1805,42.3237,41.9951,42.0119,938790.0
2018-12-24 09:35:00,49.86,49.87,49.62,49.76,1055112.0,42.0204,42.0288,41.8181,41.9361,1055112.0
2018-12-24 09:40:00,49.77,49.77,49.62,49.71,627714.0,41.9445,41.9445,41.8181,41.8939,627714.0
2018-12-24 09:45:00,49.7,49.75,49.61,49.67,707763.0,41.8855,41.9276,41.8097,41.8602,707763.0
2018-12-24 09:50:00,49.66,49.68,49.48,49.5,670361.0,41.8518,41.8687,41.7001,41.717,670361.0
2018-12-24 09:55:00,49.5,49.59,49.47,49.53,639907.0,41.717,41.7928,41.6917,41.7422,639907.0
2018-12-24 10:00:00,49.52,49.52,49.29,49.29,468470.0,41.7338,41.7338,41.54,41.54,468470.0
2018-12-24 10:05:00,49.28,49.34,49.08,49.1,786523.0,41.5315,41.5821,41.363,41.3798,786523.0
2018-12-24 10:10:00,49.1,49.38,49.07,49.36,584863.0,41.3798,41.6158,41.3546,41.599,584863.0
2018-12-24 10:15:00,49.35,49.37,49.15,49.22,393263.0,41.5905,41.6074,41.422,41.481,393263.0
2018-12-24 10:20:00,49.22,49.27,49.09,49.22,387758.0,41.481,41.5231,41.3714,41.481,387758.0
2018-12-24 10:25:00,49.22,49.31,49.2,49.24,431260.0,41.481,41.5568,41.4641,41.4978,431260.0
2018-12-24 10:30:00,49.25,49.35,49.24,49.24,507022.0,41.5063,41.5905,41.4978,41.4978,507022.0
2018-12-24 10:35:00,49.23,49.39,49.22,49.39,484129.0,41.4894,41.6243,41.481,41.6243,484129.0
2018-12-24 10:40:00,49.4,49.6,49.4,49.44,671357.0,41.6327,41.8012,41.6327,41.6664,671357.0
2018-12-24 10:45:00,49.44,49.46,49.28,49.38,691930.0,41.6664,41.6832,41.5315,41.6158,691930.0
2018-12-24 10:50:00,49.37,49.37,49.28,49.29,269871.0,41.6074,41.6074,41.5315,41.54,269871.0
2018-12-24 10:55:00,49.29,49.3,49.14,49.17,321534.0,41.54,41.5484,41.4136,41.4388,321534.0
2018-12-24 11:00:00,49.17,49.23,48.97,48.98,616805.0,41.4388,41.4894,41.2703,41.2787,616805.0
2018-12-24 11:05:00,48.99,49.07,48.97,49.02,429124.0,41.2871,41.3546,41.2703,41.3124,429124.0
2018-12-24 11:10:00,49.01,49.09,48.95,49.09,299106.0,41.304,41.3714,41.2534,41.3714,299106.0
2018-12-24 11:15:00,49.09,49.09,48.95,49.02,488043.0,41.3714,41.3714,41.2534,41.3124,488043.0
2018-12-24 11:20:00,49.01,49.07,48.93,48.93,568440.0,41.304,41.3546,41.2366,41.2366,568440.0
2018-12-24 11:25:00,48.93,49.01,48.89,48.95,275097.0,41.2366,41.304,41.2029,41.2534,275097.0
2018-12-24 11:30:00,48.95,49.07,48.94,49.02,334115.0,41.2534,41.3546,41.245,41.3124,334115.0
2018-12-24 11:35:00,49.02,49.02,48.9,48.99,279140.0,41.3124,41.3124,41.2113,41.2871,279140.0
2018-12-24 11:40:00,49.0,49.09,48.99,49.02,334565.0,41.2956,41.3714,41.2871,41.3124,334565.0
2018-12-24 11:45:00,49.02,49.02,48.91,48.91,541681.0,41.3124,41.3124,41.2197,41.2197,541681.0
2018-12-24 11:50:00,48.9,48.99,48.82,48.97,297329.0,41.2113,41.2871,41.1439,41.2703,297329.0
2018-12-24 11:55:00,48.96,49.0,48.85,48.89,396429.0,41.2619,41.2956,41.1692,41.2029,396429.0
2018-12-24 12:00:00,48.89,49.02,48.88,48.98,502148.0,41.2029,41.3124,41.1944,41.2787,502148.0
2018-12-24 12:05:00,48.97,48.97,48.86,48.87,291051.0,41.2703,41.2703,41.1776,41.186,291051.0
2018-12-24 12:10:00,48.87,48.96,48.83,48.89,531695.0,41.186,41.2619,41.1523,41.2029,531695.0
2018-12-24 12:15:00,48.89,48.94,48.83,48.84,466901.0,41.2029,41.245,41.1523,41.1607,466901.0
2018-12-24 12:20:00,48.83,48.84,48.72,48.75,746377.0,41.1523,41.1607,41.0596,41.0849,746377.0
2018-12-24 12:25:00,48.75,48.94,48.75,48.8,625895.0,41.0849,41.245,41.0849,41.127,625895.0
2018-12-24 12:30:00,48.81,48.91,48.75,48.83,461418.0,41.1354,41.2197,41.0849,41.1523,461418.0
2018-12-24 12:35:00,48.83,48.86,48.75,48.77,369517.0,41.1523,41.1776,41.0849,41.1017,369517.0
2018-12-24 12:40:00,48.77,48.83,48.73,48.82,544366.0,41.1017,41.1523,41.068,41.1439,544366.0
2018-12-24 12:45:00,48.81,48.86,48.69,48.86,440619.0,41.1354,41.1776,41.0343,41.1776,440619.0
2018-12-24 12:50:00,48.85,48.86,48.76,48.83,560546.0,41.1692,41.1776,41.0933,41.1523,560546.0
2018-12-24 12:55:00,48.84,48.84,48.7,48.71,1393083.0,41.1607,41.1607,41.0427,41.0512,1393083.0
2018-12-26 09:30:00,48.83,49.1,48.78,48.98,833435.0,41.1523,41.3798,41.1102,41.2787,833435.0
2018-12-26 09:35:00,48.98,49.2,48.9,49.15,831186.0,41.2787,41.4641,41.2113,41.422,831186.0
2018-12-26 09:40:00,49.16,49.26,49.06,49.09,659865.0,41.4304,41.5147,41.3461,41.3714,659865.0
2018-12-26 09:45:00,49.1,49.12,49.0,49.08,440355.0,41.3798,41.3967,41.2956,41.363,440355.0
2018-12-26 09:50:00,49.08,49.09,48.9,48.94,414215.0,41.363,41.3714,41.2113,41.245,414215.0
2018-12-26 09:55:00,48.94,48.95,48.64,48.66,626690.0,41.245,41.2534,40.9922,41.009,626690.0
2018-12-26 10:00:00,48.65,48.73,48.6,48.62,279113.0,41.0006,41.068,40.9585,40.9753,279113.0
2018-12-26 10:05:00,48.62,48.69,48.5,48.68,434964.0,40.9753,41.0343,40.8742,41.0259,434964.0
2018-12-26 10:10:00,48.68,48.72,48.49,48.52,528801.0,41.0259,41.0596,40.8658,40.891,528801.0
2018-12-26 10:15:00,48.52,48.58,48.44,48.47,330284.0,40.891,40.9416,40.8236,40.8489,330284.0
2018-12-26 10:20:00,48.47,48.73,48.46,48.68,339954.0,40.8489,41.068,40.8405,41.0259,339954.0
2018-12-26 10:25:00,48.68,48.74,48.63,48.63,223765.0,41.0259,41.0765,40.9837,40.9837,223765.0
2018-12-26 10:30:00,48.64,48.76,48.63,48.72,664932.0,40.9922,41.0933,40.9837,41.0596,664932.0
2018-12-26 10:35:00,48.72,48.72,48.61,48.62,354029.0,41.0596,41.0596,40.9669,40.9753,354029.0
2018-12-26 10:40:00,48.62,48.65,48.54,48.55,240699.0,40.9753,41.0006,40.9079,40.9163,240699.0
2018-12-26 10:45:00,48.55,48.61,48.52,48.58,357124.0,40.9163,40.9669,40.891,40.9416,357124.0
2018-12-26 10:50:00,48.58,48.64,48.33,48.35,358147.0,40.9416,40.9922,40.7309,40.7478,358147.0
2018-12-26 10:55:00,48.35,48.46,48.35,48.43,359254.0,40.7478,40.8405,40.7478,40.8152,359254.0
2018-12-26 11:00:00,48.44,48.63,48.44,48.63,431441.0,40.8236,40.9837,40.8236,40.9837,431441.0
2018-12-26 11:05:00,48.62,48.65,48.52,48.57,334024.0,40.9753,41.0006,40.891,40.9332,334024.0
2018-12-26 11:10:00,48.56,48.63,48.56,48.59,278657.0,40.9248,40.9837,40.9248,40.95,278657.0
2018-12-26 11:15:00,48.58,48.75,48.58,48.68,494995.0,40.9416,41.0849,40.9416,41.0259,494995.0
2018-12-26 11:20:00,48.68,48.69,48.63,48.65,150200.0,41.0259,41.0343,40.9837,41.0006,150200.0
2018-12-26 11:25:00,48.65,48.77,48.64,48.75,210470.0,41.0006,41.1017,40.9922,41.0849,210470.0
2018-12-26 11:30:00,48.75,48.76,48.66,48.67,260622.0,41.0849,41.0933,41.009,41.0175,260622.0
2018-12-26 11:35:00,48.67,48.82,48.64,48.82,319825.0,41.0175,41.1439,40.9922,41.1439,319825.0
2018-12-26 11:40:00,48.82,48.92,48.81,48.89,304453.0,41.1439,41.2282,41.1354,41.2029,304453.0
2018-12-26 11:45:00,48.88,48.92,48.84,48.91,382154.0,41.1944,41.2282,41.1607,41.2197,382154.0
2018-12-26 11:50:00,48.9,48.91,48.84,48.85,202333.0,41.2113,41.2197,41.1607,41.1692,202333.0
2018-12-26 11:55:00,48.85,49.0,48.85,48.99,346296.0,41.1692,41.2956,41.1692,41.2871,346296.0
2018-12-26 12:00:00,48.99,49.07,48.98,49.06,624511.0,41.2871,41.3546,41.2787,41.3461,624511.0
2018-12-26 12:05:00,49.07,49.18,49.07,49.17,352274.0,41.3546,41.4473,41.3546,41.4388,352274.0
2018-12-26 12:10:00,49.16,49.31,49.14,49.28,303486.0,41.4304,41.5568,41.4136,41.5315,303486.0
2018-12-26 12:15:00,49.27,49.3,49.1,49.16,368538.0,41.5231,41.5484,41.3798,41.4304,368538.0
2018-12-26 12:20:00,49.16,49.23,49.1,49.19,253606.0,41.4304,41.4894,41.3798,41.4557,253606.0
2018-12-26 12:25:00,49.19,49.23,49.1,49.13,452551.0,41.4557,41.4894,41.3798,41.4051,452551.0
2018-12-26 12:30:00,49.13,49.16,49.08,49.12,240500.0,41.4051,41.4304,41.363,41.3967,240500.0
2018-12-26 12:35:00,49.13,49.23,49.11,49.2,150144.0,41.4051,41.4894,41.3883,41.4641,150144.0
2018-12-26 12:40:00,49.19,49.25,49.15,49.25,177788.0,41.4557,41.5063,41.422,41.5063,177788.0
2018-12-26 12:45:00,49.26,49.32,49.18,49.2,171239.0,41.5147,41.5653,41.4473,41.4641,171239.0
2018-12-26 12:50:00,49.2,49.27,49.18,49.26,190825.0,41.4641,41.5231,41.4473,41.5147,190825.0
2018-12-26 12:55:00,49.26,49.34,49.26,49.27,309084.0,41.5147,41.5821,41.5147,41.5231,309084.0
2018-12-26 13:00:00,49.27,49.31,49.17,49.17,384218.0,41.5231,41.5568,41.4388,41.4388,384218.0
2018-12-26 13:05:00,49.18,49.19,49.13,49.18,147629.0,41.4473,41.4557,41.4051,41.4473,147629.0
2018-12-26 13:10:00,49.18,49.2,49.06,49.09,307785.0,41.4473,41.4641,41.3461,41.3714,307785.0
2018-12-26 13:15:00,49.09,49.09,49.0,49.0,277188.0,41.3714,41.3714,41.2956,41.2956,277188.0
2018-12-26 13:20:00,48.99,49.11,48.98,49.06,184803.0,41.2871,41.3883,41.2787,41.3461,184803.0
2018-12-26 13:25:00,49.05,49.11,49.02,49.08,187363.0,41.3377,41.3883,41.3124,41.363,187363.0
2018-12-26 13:30:00,49.09,49.18,49.07,49.15,371051.0,41.3714,41.4473,41.3546,41.422,371051.0
2018-12-26 13:35:00,49.14,49.18,49.1,49.18,205087.0,41.4136,41.4473,41.3798,41.4473,205087.0
2018-12-26 13:40:00,49.18,49.22,49.15,49.15,99003.0,41.4473,41.481,41.422,41.422,99003.0
2018-12-26 13:45:00,49.16,49.25,49.16,49.22,58780.0,41.4304,41.5063,41.4304,41.481,58780.0
2018-12-26 13:50:00,49.21,49.38,49.21,49.36,130504.0,41.4726,41.6158,41.4726,41.599,130504.0
2018-12-26 13:55:00,49.38,49.42,49.37,49.41,97203.0,41.6158,41.6495,41.6074,41.6411,97203.0
2018-12-26 14:00:00,49.42,49.43,49.34,49.38,80304.0,41.6495,41.658,41.5821,41.6158,80304.0
2018-12-26 14:05:00,49.37,49.37,49.32,49.35,129145.0,41.6074,41.6074,41.5653,41.5905,129145.0
2018-12-26 14:10:00,49.35,49.41,49.32,49.33,116411.0,41.5905,41.6411,41.5653,41.5737,116411.0
2018-12-26 14:15:00,49.34,49.38,49.19,49.22,780306.0,41.5821,41.6158,41.4557,41.481,780306.0
2018-12-26 14:20:00,49.23,49.26,49.18,49.26,287575.0,41.4894,41.5147,41.4473,41.5147,287575.0
2018-12-26 14:25:00,49.26,49.27,49.15,49.18,114944.0,41.5147,41.5231,41.422,41.4473,114944.0
2018-12-26 14:30:00,49.18,49.33,49.18,49.31,140137.0,41.4473,41.5737,41.4473,41.5568,140137.0
2018-12-26 14:35:00,49.31,49.32,49.27,49.28,73268.0,41.5568,41.5653,41.5231,41.5315,73268.0
2018-12-26 14:40:00,49.29,49.31,49.19,49.26,128802.0,41.54,41.5568,41.4557,41.5147,128802.0
2018-12-26 14:45:00,49.26,49.28,49.17,49.17,203336.0,41.5147,41.5315,41.4388,41.4388,203336.0
2018-12-26 14:50:00,49.17,49.27,49.17,49.24,178630.0,41.4388,41.5231,41.4388,41.4978,178630.0
2018-12-26 14:55:00,49.24,49.32,49.17,49.31,272334.0,41.4978,41.5653,41.4388,41.5568,272334.0
2018-12-26 15:00:00,49.31,49.33,49.27,49.31,339387.0,41.5568,41.5737,41.5231,41.5568,339387.0
2018-12-26 15:05:00,49.31,49.4,49.31,49.35,176992.0,41.5568,41.6327,41.5568,41.5905,176992.0
2018-12-26 15:10:00,49.34,49.4,49.34,49.37,101814.0,41.5821,41.6327,41.5821,41.6074,101814.0
2018-12-26 15:15:00,49.37,49.42,49.34,49.37,160262.0,41.6074,41.6495,41.5821,41.6074,160262.0
2018-12-26 15:20:00,49.36,49.49,49.36,49.49,381883.0,41.599,41.7085,41.599,41.7085,381883.0
2018-12-26 15:25:00,49.49,49.53,49.47,49.51,235825.0,41.7085,41.7422,41.6917,41.7254,235825.0
2018-12-26 15:30:00,49.51,49.62,49.49,49.59,488284.0,41.7254,41.8181,41.7085,41.7928,488284.0
2018-12-26 15:35:00,49.59,49.77,49.57,49.77,375111.0,41.7928,41.9445,41.7759,41.9445,375111.0
2018-12-26 15:40:00,49.76,49.9,49.71,49.9,263375.0,41.9361,42.0541,41.8939,42.0541,263375.0
2018-12-26 15:45:00,49.91,49.98,49.8,49.82,721752.0,42.0625,42.1215,41.9698,41.9866,721752.0
2018-12-26 15:50:00,49.82,49.99,49.8,49.99,730411.0,41.9866,42.1299,41.9698,42.1299,730411.0
2018-12-26 15:55:00,50.0,50.09,49.96,50.09,1299064.0,42.1383,42.2142,42.1046,42.2142,1299064.0
2018-12-27 09:30:00,49.78,49.79,49.6,49.73,509755.0,41.9529,41.9614,41.8012,41.9108,509755.0
2018-12-27 09:35:00,49.73,49.73,49.43,49.5,444872.0,41.9108,41.9108,41.658,41.717,444872.0
2018-12-27 09:40:00,49.51,49.51,49.32,49.32,520391.0,41.7254,41.7254,41.5653,41.5653,520391.0
2018-12-27 09:45:00,49.32,49.39,49.24,49.27,612193.0,41.5653,41.6243,41.4978,41.5231,612193.0
2018-12-27 09:50:00,49.27,49.27,49.11,49.15,370075.0,41.5231,41.5231,41.3883,41.422,370075.0
2018-12-27 09:55:00,49.15,49.21,49.09,49.16,495622.0,41.422,41.4726,41.3714,41.4304,495622.0
2018-12-27 10:00:00,49.16,49.38,49.15,49.33,358121.0,41.4304,41.6158,41.422,41.5737,358121.0
2018-12-27 10:05:00,49.32,49.38,49.12,49.12,272236.0,41.5653,41.6158,41.3967,41.3967,272236.0
2018-12-27 10:10:00,49.12,49.15,49.04,49.1,237784.0,41.3967,41.422,41.3293,41.3798,237784.0
2018-12-27 10:15:00,49.09,49.26,49.09,49.11,576728.0,41.3714,41.5147,41.3714,41.3883,576728.0
2018-12-27 10:20:00,49.1,49.2,49.04,49.15,642770.0,41.3798,41.4641,41.3293,41.422,642770.0
2018-12-27 10:25:00,49.15,49.24,49.15,49.2,243726.0,41.422,41.4978,41.422,41.4641,243726.0
2018-12-27 10:30:00,49.21,49.36,49.11,49.33,450577.0,41.4726,41.599,41.3883,41.5737,450577.0
2018-12-27 10:35:00,49.34,49.42,49.3,49.34,538045.0,41.5821,41.6495,41.5484,41.5821,538045.0
2018-12-27 10:40:00,49.34,49.58,49.33,49.52,518692.0,41.5821,41.7844,41.5737,41.7338,518692.0
2018-12-27 10:45:00,49.52,49.62,49.47,49.53,464104.0,41.7338,41.8181,41.6917,41.7422,464104.0
2018-12-27 10:50:00,49.54,49.54,49.42,49.42,544920.0,41.7507,41.7507,41.6495,41.6495,544920.0
2018-12-27 10:55:00,49.42,49.51,49.4,49.47,394206.0,41.6495,41.7254,41.6327,41.6917,394206.0
2018-12-27 11:00:00,49.47,49.51,49.4,49.47,598520.0,41.6917,41.7254,41.6327,41.6917,598520.0
2018-12-27 11:05:00,49.47,49.49,49.4,49.46,329127.0,41.6917,41.7085,41.6327,41.6832,329127.0
2018-12-27 11:10:00,49.46,49.47,49.39,49.42,241732.0,41.6832,41.6917,41.6243,41.6495,241732.0
2018-12-27 11:15:00,49.42,49.57,49.42,49.56,213270.0,41.6495,41.7759,41.6495,41.7675,213270.0
2018-12-27 11:20:00,49.55,49.63,49.52,49.61,119400.0,41.7591,41.8265,41.7338,41.8097,119400.0
2018-12-27 11:25:00,49.61,49.78,49.59,49.75,619870.0,41.8097,41.9529,41.7928,41.9276,619870.0
2018-12-27 11:30:00,49.75,49.89,49.75,49.81,382131.0,41.9276,42.0456,41.9276,41.9782,382131.0
2018-12-27 11:35:00,49.81,49.83,49.72,49.72,271235.0,41.9782,41.9951,41.9024,41.9024,271235.0
2018-12-27 11:40:00,49.72,49.72,49.64,49.65,430010.0,41.9024,41.9024,41.8349,41.8434,430010.0
2018-12-27 11:45:00,49.64,49.68,49.63,49.66,135212.0,41.8349,41.8687,41.8265,41.8518,135212.0
2018-12-27 11:50:00,49.67,49.76,49.66,49.75,1005308.0,41.8602,41.9361,41.8518,41.9276,1005308.0
2018-12-27 11:55:00,49.76,49.84,49.74,49.8,286225.0,41.9361,42.0035,41.9192,41.9698,286225.0
2018-12-27 12:00:00,49.8,49.81,49.68,49.68,159093.0,41.9698,41.9782,41.8687,41.8687,159093.0
2018-12-27 12:05:00,49.68,49.7,49.64,49.69,132739.0,41.8687,41.8855,41.8349,41.8771,132739.0
2018-12-27 12:10:00,49.7,49.72,49.64,49.69,184786.0,41.8855,41.9024,41.8349,41.8771,184786.0
2018-12-27 12:15:00,49.68,49.77,49.68,49.72,189970.0,41.8687,41.9445,41.8687,41.9024,189970.0
2018-12-27 12:20:00,49.71,49.74,49.67,49.74,70943.0,41.8939,41.9192,41.8602,41.9192,70943.0
2018-12-27 12:25:00,49.73,49.76,49.43,49.48,476540.0,41.9108,41.9361,41.658,41.7001,476540.0
2018-12-27 12:30:00,49.48,49.52,49.45,49.52,334988.0,41.7001,41.7338,41.6748,41.7338,334988.0
2018-12-27 12:35:00,49.52,49.56,49.45,49.52,154441.0,41.7338,41.7675,41.6748,41.7338,154441.0
2018-12-27 12:40:00,49.51,49.54,49.42,49.54,1117024.0,41.7254,41.7507,41.6495,41.7507,1117024.0
2018-12-27 12:45:00,49.54,49.62,49.5,49.59,369182.0,41.7507,41.8181,41.717,41.7928,369182.0
2018-12-27 12:50:00,49.58,49.65,49.52,49.65,211800.0,41.7844,41.8434,41.7338,41.8434,211800.0
2018-12-27 12:55:00,49.65,49.65,49.56,49.62,206813.0,41.8434,41.8434,41.7675,41.8181,206813.0
2018-12-27 13:00:00,49.61,49.64,49.54,49.58,216350.0,41.8097,41.8349,41.7507,41.7844,216350.0
2018-12-27 13:05:00,49.58,49.68,49.58,49.66,167810.0,41.7844,41.8687,41.7844,41.8518,167810.0
2018-12-27 13:10:00,49.67,49.69,49.6,49.66,149151.0,41.8602,41.8771,41.8012,41.8518,149151.0
2018-12-27 13:15:00,49.66,49.68,49.61,49.63,145627.0,41.8518,41.8687,41.8097,41.8265,145627.0
2018-12-27 13:20:00,49.63,49.64,49.57,49.59,110493.0,41.8265,41.8349,41.7759,41.7928,110493.0
2018-12-27 13:25:00,49.58,49.63,49.53,49.54,182707.0,41.7844,41.8265,41.7422,41.7507,182707.0
2018-12-27 13:30:00,49.53,49.58,49.52,49.57,61728.0,41.7422,41.7844,41.7338,41.7759,61728.0
2018-12-27 13:35:00,49.57,49.57,49.52,49.53,227122.0,41.7759,41.7759,41.7338,41.7422,227122.0
2018-12-27 13:40:00,49.52,49.57,49.5,49.54,84032.0,41.7338,41.7759,41.717,41.7507,84032.0
2018-12-27 13:45:00,49.54,49.55,49.38,49.39,309989.0,41.7507,41.7591,41.6158,41.6243,309989.0
2018-12-27 13:50:00,49.39,49.41,49.3,49.3,186059.0,41.6243,41.6411,41.5484,41.5484,186059.0
2018-12-27 13:55:00,49.3,49.35,49.29,49.31,141951.0,41.5484,41.5905,41.54,41.5568,141951.0
2018-12-27 14:00:00,49.3,49.33,49.22,49.31,189967.0,41.5484,41.5737,41.481,41.5568,189967.0
2018-12-27 14:05:00,49.31,49.35,49.17,49.17,404384.0,41.5568,41.5905,41.4388,41.4388,404384.0
2018-12-27 14:10:00,49.18,49.2,49.14,49.16,194756.0,41.4473,41.4641,41.4136,41.4304,194756.0
2018-12-27 14:15:00,49.16,49.17,49.06,49.11,467436.0,41.4304,41.4388,41.3461,41.3883,467436.0
2018-12-27 14:20:00,49.1,49.15,49.08,49.13,309182.0,41.3798,41.422,41.363,41.4051,309182.0
2018-12-27 14:25:00,49.11,49.18,49.06,49.17,244055.0,41.3883,41.4473,41.3461,41.4388,244055.0
2018-12-27 14:30:00,49.17,49.19,49.1,49.14,167225.0,41.4388,41.4557,41.3798,41.4136,167225.0
2018-12-27 14:35:00,49.14,49.24,49.13,49.23,205315.0,41.4136,41.4978,41.4051,41.4894,205315.0
2018-12-27 14:40:00,49.23,49.46,49.22,49.44,361225.0,41.4894,41.6832,41.481,41.6664,361225.0
2018-12-27 14:45:00,49.43,49.47,49.33,49.37,212480.0,41.658,41.6917,41.5737,41.6074,212480.0
2018-12-27 14:50:00,49.37,49.59,49.33,49.54,441904.0,41.6074,41.7928,41.5737,41.7507,441904.0
2018-12-27 14:55:00,49.54,49.57,49.47,49.57,239345.0,41.7507,41.7759,41.6917,41.7759,239345.0
2018-12-27 15:00:00,49.58,49.58,49.41,49.5,258804.0,41.7844,41.7844,41.6411,41.717,258804.0
2018-12-27 15:05:00,49.5,49.57,49.44,49.54,306506.0,41.717,41.7759,41.6664,41.7507,306506.0
2018-12-27 15:10:00,49.54,49.75,49.48,49.75,488998.0,41.7507,41.9276,41.7001,41.9276,488998.0
2018-12-27 15:15:00,49.75,49.77,49.69,49.72,546294.0,41.9276,41.9445,41.8771,41.9024,546294.0
2018-12-27 15:20:00,49.72,49.94,49.72,49.94,308606.0,41.9024,42.0878,41.9024,42.0878,308606.0
2018-12-27 15:25:00,49.94,50.13,49.9,50.1,589418.0,42.0878,42.2479,42.0541,42.2226,589418.0
2018-12-27 15:30:00,50.1,50.19,49.99,50.16,693051.0,42.2226,42.2985,42.1299,42.2732,693051.0
2018-12-27 15:35:00,50.16,50.3,50.16,50.25,641792.0,42.2732,42.3912,42.2732,42.349,641792.0
2018-12-27 15:40:00,50.25,50.48,50.25,50.43,1465171.0,42.349,42.5429,42.349,42.5007,1465171.0
2018-12-27 15:45:00,50.43,50.45,50.28,50.38,819472.0,42.5007,42.5176,42.3743,42.4586,819472.0
2018-12-27 15:50:00,50.37,50.38,50.18,50.24,1117608.0,42.4502,42.4586,42.29,42.3406,1117608.0
2018-12-27 15:55:00,50.23,50.61,50.23,50.6,2474649.0,42.3322,42.6524,42.3322,42.644,2474649.0
2018-12-28 09:30:00,51.04,51.13,50.91,51.03,875996.0,43.0148,43.0907,42.9053,43.0064,875996.0
2018-12-28 09:35:00,51.03,51.14,51.0,51.07,526070.0,43.0064,43.0991,42.9811,43.0401,526070.0
2018-12-28 09:40:00,51.07,51.11,50.95,51.04,442472.0,43.0401,43.0738,42.939,43.0148,442472.0
2018-12-28 09:45:00,51.04,51.09,50.98,51.01,387943.0,43.0148,43.057,42.9643,42.9895,387943.0
2018-12-28 09:50:00,51.01,51.06,50.97,51.06,556661.0,42.9895,43.0317,42.9558,43.0317,556661.0
2018-12-28 09:55:00,51.06,51.09,50.98,51.06,382080.0,43.0317,43.057,42.9643,43.0317,382080.0
2018-12-28 10:00:00,51.06,51.15,50.98,51.0,405695.0,43.0317,43.1075,42.9643,42.9811,405695.0
2018-12-28 10:05:00,51.01,51.1,50.98,50.98,335696.0,42.9895,43.0654,42.9643,42.9643,335696.0
2018-12-28 10:10:00,50.99,51.01,50.86,50.93,362898.0,42.9727,42.9895,42.8631,42.9221,362898.0
2018-12-28 10:15:00,50.93,51.03,50.91,50.98,365413.0,42.9221,43.0064,42.9053,42.9643,365413.0
2018-12-28 10:20:00,50.98,51.08,50.95,51.0,294261.0,42.9643,43.0485,42.939,42.9811,294261.0
2018-12-28 10:25:00,51.0,51.05,50.87,50.88,427715.0,42.9811,43.0232,42.8715,42.88,427715.0
2018-12-28 10:30:00,50.87,50.89,50.69,50.72,513943.0,42.8715,42.8884,42.7198,42.7451,513943.0
2018-12-28 10:35:00,50.71,50.71,50.51,50.6,448903.0,42.7367,42.7367,42.5681,42.644,448903.0
2018-12-28 10:40:00,50.6,50.7,50.59,50.63,293520.0,42.644,42.7283,42.6356,42.6693,293520.0
2018-12-28 10:45:00,50.63,50.68,50.54,50.64,287838.0,42.6693,42.7114,42.5934,42.6777,287838.0
2018-12-28 10:50:00,50.65,50.75,50.62,50.66,354331.0,42.6861,42.7704,42.6609,42.6946,354331.0
2018-12-28 10:55:00,50.66,50.7,50.62,50.63,213100.0,42.6946,42.7283,42.6609,42.6693,213100.0
2018-12-28 11:00:00,50.63,50.65,50.53,50.55,250545.0,42.6693,42.6861,42.585,42.6019,250545.0
2018-12-28 11:05:00,50.54,50.67,50.52,50.65,173171.0,42.5934,42.703,42.5766,42.6861,173171.0
2018-12-28 11:10:00,50.64,50.67,50.54,50.55,256292.0,42.6777,42.703,42.5934,42.6019,256292.0
2018-12-28 11:15:00,50.55,50.67,50.49,50.52,553430.0,42.6019,42.703,42.5513,42.5766,553430.0
2018-12-28 11:20:00,50.52,50.53,50.42,50.47,224102.0,42.5766,42.585,42.4923,42.5344,224102.0
2018-12-28 11:25:00,50.47,50.59,50.47,50.58,205086.0,42.5344,42.6356,42.5344,42.6271,205086.0
2018-12-28 11:30:00,50.57,50.62,50.53,50.59,270075.0,42.6187,42.6609,42.585,42.6356,270075.0
2018-12-28 11:35:00,50.59,50.69,50.56,50.66,266819.0,42.6356,42.7198,42.6103,42.6946,266819.0
2018-12-28 11:40:00,50.66,50.68,50.56,50.56,222646.0,42.6946,42.7114,42.6103,42.6103,222646.0
2018-12-28 11:45:00,50.56,50.6,50.49,50.55,185743.0,42.6103,42.644,42.5513,42.6019,185743.0
2018-12-28 11:50:00,50.55,50.67,50.51,50.64,153632.0,42.6019,42.703,42.5681,42.6777,153632.0
2018-12-28 11:55:00,50.65,50.71,50.63,50.69,160197.0,42.6861,42.7367,42.6693,42.7198,160197.0
2018-12-28 12:00:00,50.68,50.74,50.67,50.74,132611.0,42.7114,42.762,42.703,42.762,132611.0
2018-12-28 12:05:00,50.73,50.8,50.71,50.76,523292.0,42.7536,42.8126,42.7367,42.7788,523292.0
2018-12-28 12:10:00,50.77,50.78,50.67,50.69,189638.0,42.7873,42.7957,42.703,42.7198,189638.0
2018-12-28 12:15:00,50.69,50.7,50.58,50.63,258601.0,42.7198,42.7283,42.6271,42.6693,258601.0
2018-12-28 12:20:00,50.62,50.7,50.61,50.67,166795.0,42.6609,42.7283,42.6524,42.703,166795.0
2018-12-28 12:25:00,50.67,50.68,50.6,50.66,121539.0,42.703,42.7114,42.644,42.6946,121539.0
2018-12-28 12:30:00,50.67,50.72,50.67,50.7,108262.0,42.703,42.7451,42.703,42.7283,108262.0
2018-12-28 12:35:00,50.7,50.74,50.66,50.73,121731.0,42.7283,42.762,42.6946,42.7536,121731.0
2018-12-28 12:40:00,50.74,50.78,50.73,50.74,127201.0,42.762,42.7957,42.7536,42.762,127201.0
2018-12-28 12:45:00,50.73,50.75,50.66,50.67,103505.0,42.7536,42.7704,42.6946,42.703,103505.0
2018-12-28 12:50:00,50.67,50.7,50.58,50.69,149510.0,42.703,42.7283,42.6271,42.7198,149510.0
2018-12-28 12:55:00,50.68,50.69,50.58,50.58,133607.0,42.7114,42.7198,42.6271,42.6271,133607.0
2018-12-28 13:00:00,50.59,50.66,50.58,50.6,204086.0,42.6356,42.6946,42.6271,42.644,204086.0
2018-12-28 13:05:00,50.59,50.66,50.55,50.66,197904.0,42.6356,42.6946,42.6019,42.6946,197904.0
2018-12-28 13:10:00,50.66,50.72,50.64,50.69,114814.0,42.6946,42.7451,42.6777,42.7198,114814.0
2018-12-28 13:15:00,50.69,50.71,50.61,50.61,112158.0,42.7198,42.7367,42.6524,42.6524,112158.0
2018-12-28 13:20:00,50.61,50.62,50.52,50.52,125943.0,42.6524,42.6609,42.5766,42.5766,125943.0
2018-12-28 13:25:00,50.52,50.56,50.51,50.54,208420.0,42.5766,42.6103,42.5681,42.5934,208420.0
2018-12-28 13:30:00,50.54,50.55,50.46,50.5,309529.0,42.5934,42.6019,42.526,42.5597,309529.0
2018-12-28 13:35:00,50.51,50.59,50.51,50.57,155800.0,42.5681,42.6356,42.5681,42.6187,155800.0
2018-12-28 13:40:00,50.56,50.59,50.52,50.53,108301.0,42.6103,42.6356,42.5766,42.585,108301.0
2018-12-28 13:45:00,50.53,50.67,50.53,50.66,127084.0,42.585,42.703,42.585,42.6946,127084.0
2018-12-28 13:50:00,50.67,50.74,50.63,50.65,149546.0,42.703,42.762,42.6693,42.6861,149546.0
2018-12-28 13:55:00,50.65,50.72,50.65,50.67,122910.0,42.6861,42.7451,42.6861,42.703,122910.0
2018-12-28 14:00:00,50.67,50.79,50.66,50.78,163747.0,42.703,42.8041,42.6946,42.7957,163747.0
2018-12-28 14:05:00,50.79,50.88,50.79,50.87,192710.0,42.8041,42.88,42.8041,42.8715,192710.0
2018-12-28 14:10:00,50.87,50.95,50.84,50.95,140538.0,42.8715,42.939,42.8463,42.939,140538.0
2018-12-28 14:15:00,50.95,51.02,50.88,50.88,183640.0,42.939,42.998,42.88,42.88,183640.0
2018-12-28 14:20:00,50.89,50.95,50.8,50.86,375138.0,42.8884,42.939,42.8126,42.8631,375138.0
2018-12-28 14:25:00,50.85,50.88,50.79,50.8,140851.0,42.8547,42.88,42.8041,42.8126,140851.0
2018-12-28 14:30:00,50.81,50.89,50.78,50.88,147240.0,42.821,42.8884,42.7957,42.88,147240.0
2018-12-28 14:35:00,50.88,51.02,50.86,51.01,315705.0,42.88,42.998,42.8631,42.9895,315705.0
2018-12-28 14:40:00,51.01,51.05,50.98,51.01,224370.0,42.9895,43.0232,42.9643,42.9895,224370.0
2018-12-28 14:45:00,51.01,51.06,50.93,51.05,354997.0,42.9895,43.0317,42.9221,43.0232,354997.0
2018-12-28 14:50:00,51.04,51.13,51.02,51.1,386665.0,43.0148,43.0907,42.998,43.0654,386665.0
2018-12-28 14:55:00,51.1,51.12,51.02,51.09,349711.0,43.0654,43.0822,42.998,43.057,349711.0
2018-12-28 15:00:00,51.09,51.12,50.99,51.0,296030.0,43.057,43.0822,42.9727,42.9811,296030.0
2018-12-28 15:05:00,51.0,51.0,50.82,50.87,382158.0,42.9811,42.9811,42.8294,42.8715,382158.0
2018-12-28 15:10:00,50.86,50.92,50.74,50.92,447228.0,42.8631,42.9137,42.762,42.9137,447228.0
2018-12-28 15:15:00,50.92,50.93,50.77,50.77,210641.0,42.9137,42.9221,42.7873,42.7873,210641.0
2018-12-28 15:20:00,50.77,50.78,50.68,50.71,434550.0,42.7873,42.7957,42.7114,42.7367,434550.0
2018-12-28 15:25:00,50.72,50.73,50.47,50.53,489947.0,42.7451,42.7536,42.5344,42.585,489947.0
2018-12-28 15:30:00,50.53,50.55,50.42,50.52,649176.0,42.585,42.6019,42.4923,42.5766,649176.0
2018-12-28 15:35:00,50.51,50.58,50.44,50.45,460221.0,42.5681,42.6271,42.5092,42.5176,460221.0
2018-12-28 15:40:00,50.44,50.53,50.4,50.4,447997.0,42.5092,42.585,42.4754,42.4754,447997.0
2018-12-28 15:45:00,50.4,50.49,50.37,50.48,469672.0,42.4754,42.5513,42.4502,42.5429,469672.0
2018-12-28 15:50:00,50.48,50.54,50.39,50.4,514630.0,42.5429,42.5934,42.467,42.4754,514630.0
2018-12-28 15:55:00,50.41,50.63,50.4,50.57,1527394.0,42.4839,42.6693,42.4754,42.6187,1527394.0
2018-12-31 09:30:00,50.7,50.82,50.58,50.61,386995.0,42.7283,42.8294,42.6271,42.6524,386995.0
2018-12-31 09:35:00,50.61,50.61,50.46,50.54,366096.0,42.6524,42.6524,42.526,42.5934,366096.0
2018-12-31 09:40:00,50.54,50.63,50.53,50.6,252072.0,42.5934,42.6693,42.585,42.644,252072.0
2018-12-31 09:45:00,50.6,50.64,50.57,50.6,238480.0,42.644,42.6777,42.6187,42.644,238480.0
2018-12-31 09:50:00,50.61,50.66,50.55,50.6,135135.0,42.6524,42.6946,42.6019,42.644,135135.0
2018-12-31 09:55:00,50.61,50.68,50.6,50.66,114582.0,42.6524,42.7114,42.644,42.6946,114582.0
2018-12-31 10:00:00,50.67,50.73,50.64,50.7,97150.0,42.703,42.7536,42.6777,42.7283,97150.0
2018-12-31 10:05:00,50.69,50.72,50.67,50.69,119966.0,42.7198,42.7451,42.703,42.7198,119966.0
2018-12-31 10:10:00,50.7,50.73,50.66,50.68,197663.0,42.7283,42.7536,42.6946,42.7114,197663.0
2018-12-31 10:15:00,50.67,50.71,50.64,50.68,106794.0,42.703,42.7367,42.6777,42.7114,106794.0
2018-12-31 10:20:00,50.67,50.73,50.66,50.69,74865.0,42.703,42.7536,42.6946,42.7198,74865.0
2018-12-31 10:25:00,50.69,50.71,50.66,50.68,54800.0,42.7198,42.7367,42.6946,42.7114,54800.0
2018-12-31 10:30:00,50.68,50.68,50.61,50.65,264808.0,42.7114,42.7114,42.6524,42.6861,264808.0
2018-12-31 10:35:00,50.65,50.74,50.64,50.66,265627.0,42.6861,42.762,42.6777,42.6946,265627.0
2018-12-31 10:40:00,50.66,50.67,50.57,50.58,324687.0,42.6946,42.703,42.6187,42.6271,324687.0
2018-12-31 10:45:00,50.58,50.65,50.57,50.61,85181.0,42.6271,42.6861,42.6187,42.6524,85181.0
2018-12-31 10:50:00,50.61,50.61,50.5,50.53,103611.0,42.6524,42.6524,42.5597,42.585,103611.0
2018-12-31 10:55:00,50.53,50.55,50.5,50.54,129269.0,42.585,42.6019,42.5597,42.5934,129269.0
2018-12-31 11:00:00,50.55,50.63,50.54,50.63,109700.0,42.6019,42.6693,42.5934,42.6693,109700.0
2018-12-31 11:05:00,50.64,50.65,50.52,50.52,171989.0,42.6777,42.6861,42.5766,42.5766,171989.0
2018-12-31 11:10:00,50.52,50.52,50.44,50.47,78558.0,42.5766,42.5766,42.5092,42.5344,78558.0
2018-12-31 11:15:00,50.46,50.48,50.43,50.46,59107.0,42.526,42.5429,42.5007,42.526,59107.0
2018-12-31 11:20:00,50.45,50.46,50.4,50.42,96599.0,42.5176,42.526,42.4754,42.4923,96599.0
2018-12-31 11:25:00,50.42,50.51,50.39,50.49,348710.0,42.4923,42.5681,42.467,42.5513,348710.0
2018-12-31 11:30:00,50.49,50.49,50.31,50.37,162628.0,42.5513,42.5513,42.3996,42.4502,162628.0
2018-12-31 11:35:00,50.37,50.48,50.33,50.46,116712.0,42.4502,42.5429,42.4165,42.526,116712.0
2018-12-31 11:40:00,50.45,50.45,50.34,50.37,114183.0,42.5176,42.5176,42.4249,42.4502,114183.0
2018-12-31 11:45:00,50.36,50.48,50.34,50.48,98817.0,42.4417,42.5429,42.4249,42.5429,98817.0
2018-12-31 11:50:00,50.47,50.48,50.44,50.47,92428.0,42.5344,42.5429,42.5092,42.5344,92428.0
2018-12-31 11:55:00,50.47,50.49,50.4,50.47,73590.0,42.5344,42.5513,42.4754,42.5344,73590.0
2018-12-31 12:00:00,50.47,50.48,50.42,50.43,65589.0,42.5344,42.5429,42.4923,42.5007,65589.0
2018-12-31 12:05:00,50.43,50.46,50.4,50.44,91096.0,42.5007,42.526,42.4754,42.5092,91096.0
2018-12-31 12:10:00,50.43,50.43,50.35,50.4,283292.0,42.5007,42.5007,42.4333,42.4754,283292.0
2018-12-31 12:15:00,50.4,50.4,50.36,50.36,52321.0,42.4754,42.4754,42.4417,42.4417,52321.0
2018-12-31 12:20:00,50.37,50.48,50.37,50.48,57666.0,42.4502,42.5429,42.4502,42.5429,57666.0
2018-12-31 12:25:00,50.47,50.52,50.45,50.52,72210.0,42.5344,42.5766,42.5176,42.5766,72210.0
2018-12-31 12:30:00,50.53,50.56,50.51,50.55,88178.0,42.585,42.6103,42.5681,42.6019,88178.0
2018-12-31 12:35:00,50.55,50.59,50.52,50.56,84572.0,42.6019,42.6356,42.5766,42.6103,84572.0
2018-12-31 12:40:00,50.55,50.58,50.53,50.57,98525.0,42.6019,42.6271,42.585,42.6187,98525.0
2018-12-31 12:45:00,50.56,50.6,50.55,50.59,54835.0,42.6103,42.644,42.6019,42.6356,54835.0
2018-12-31 12:50:00,50.59,50.63,50.56,50.63,93485.0,42.6356,42.6693,42.6103,42.6693,93485.0
2018-12-31 12:55:00,50.62,50.66,50.6,50.65,109958.0,42.6609,42.6946,42.644,42.6861,109958.0
2018-12-31 13:00:00,50.66,50.7,50.65,50.69,58277.0,42.6946,42.7283,42.6861,42.7198,58277.0
2018-12-31 13:05:00,50.69,50.73,50.68,50.69,211333.0,42.7198,42.7536,42.7114,42.7198,211333.0
2018-12-31 13:10:00,50.68,50.73,50.65,50.66,125142.0,42.7114,42.7536,42.6861,42.6946,125142.0
2018-12-31 13:15:00,50.67,50.74,50.67,50.72,97395.0,42.703,42.762,42.703,42.7451,97395.0
2018-12-31 13:20:00,50.73,50.79,50.72,50.79,54073.0,42.7536,42.8041,42.7451,42.8041,54073.0
2018-12-31 13:25:00,50.78,50.8,50.77,50.8,42018.0,42.7957,42.8126,42.7873,42.8126,42018.0
2018-12-31 13:30:00,50.8,50.81,50.76,50.77,93514.0,42.8126,42.821,42.7788,42.7873,93514.0
2018-12-31 13:35:00,50.77,50.8,50.75,50.77,68182.0,42.7873,42.8126,42.7704,42.7873,68182.0
2018-12-31 13:40:00,50.76,50.8,50.75,50.75,95750.0,42.7788,42.8126,42.7704,42.7704,95750.0
2018-12-31 13:45:00,50.76,50.76,50.71,50.74,85986.0,42.7788,42.7788,42.7367,42.762,85986.0
2018-12-31 13:50:00,50.74,50.76,50.7,50.74,66714.0,42.762,42.7788,42.7283,42.762,66714.0
2018-12-31 13:55:00,50.73,50.76,50.7,50.71,88161.0,42.7536,42.7788,42.7283,42.7367,88161.0
2018-12-31 14:00:00,50.71,50.72,50.63,50.68,146739.0,42.7367,42.7451,42.6693,42.7114,146739.0
2018-12-31 14:05:00,50.68,50.72,50.66,50.7,88688.0,42.7114,42.7451,42.6946,42.7283,88688.0
2018-12-31 14:10:00,50.69,50.7,50.63,50.64,116175.0,42.7198,42.7283,42.6693,42.6777,116175.0
2018-12-31 14:15:00,50.65,50.71,50.59,50.69,256419.0,42.6861,42.7367,42.6356,42.7198,256419.0
2018-12-31 14:20:00,50.69,50.69,50.48,50.56,326622.0,42.7198,42.7198,42.5429,42.6103,326622.0
2018-12-31 14:25:00,50.56,50.58,50.49,50.51,156486.0,42.6103,42.6271,42.5513,42.5681,156486.0
2018-12-31 14:30:00,50.51,50.55,50.48,50.5,220433.0,42.5681,42.6019,42.5429,42.5597,220433.0
2018-12-31 14:35:00,50.5,50.54,50.46,50.52,562057.0,42.5597,42.5934,42.526,42.5766,562057.0
2018-12-31 14:40:00,50.53,50.56,50.5,50.56,102023.0,42.585,42.6103,42.5597,42.6103,102023.0
2018-12-31 14:45:00,50.55,50.6,50.53,50.59,62604.0,42.6019,42.644,42.585,42.6356,62604.0
2018-12-31 14:50:00,50.59,50.69,50.59,50.65,249692.0,42.6356,42.7198,42.6356,42.6861,249692.0
2018-12-31 14:55:00,50.65,50.66,50.55,50.56,164562.0,42.6861,42.6946,42.6019,42.6103,164562.0
2018-12-31 15:00:00,50.56,50.67,50.55,50.59,201539.0,42.6103,42.703,42.6019,42.6356,201539.0
2018-12-31 15:05:00,50.59,50.64,50.55,50.57,185171.0,42.6356,42.6777,42.6019,42.6187,185171.0
2018-12-31 15:10:00,50.56,50.61,50.54,50.56,177436.0,42.6103,42.6524,42.5934,42.6103,177436.0
2018-12-31 15:15:00,50.55,50.57,50.5,50.56,307979.0,42.6019,42.6187,42.5597,42.6103,307979.0
2018-12-31 15:20:00,50.56,50.59,50.48,50.51,292539.0,42.6103,42.6356,42.5429,42.5681,292539.0
2018-12-31 15:25:00,50.51,50.6,50.49,50.55,449073.0,42.5681,42.644,42.5513,42.6019,449073.0
2018-12-31 15:30:00,50.55,50.69,50.54,50.66,123711.0,42.6019,42.7198,42.5934,42.6946,123711.0
2018-12-31 15:35:00,50.66,50.67,50.61,50.66,238292.0,42.6946,42.703,42.6524,42.6946,238292.0
2018-12-31 15:40:00,50.66,50.74,50.64,50.73,636201.0,42.6946,42.762,42.6777,42.7536,636201.0
2018-12-31 15:45:00,50.73,50.78,50.6,50.63,218823.0,42.7536,42.7957,42.644,42.6693,218823.0
2018-12-31 15:50:00,50.63,50.67,50.54,50.55,321929.0,42.6693,42.703,42.5934,42.6019,321929.0
2018-12-31 15:55:00,50.56,50.78,50.47,50.78,1768793.0,42.6103,42.7957,42.5344,42.7957,1768793.0
2019-01-02 09:30:00,50.24,50.39,50.13,50.19,579769.0,42.3406,42.467,42.2479,42.2985,579769.0
2019-01-02 09:35:00,50.19,50.23,49.95,50.23,818032.0,42.2985,42.3322,42.0962,42.3322,818032.0
2019-01-02 09:40:00,50.23,50.33,50.22,50.29,401796.0,42.3322,42.4165,42.3237,42.3827,401796.0
2019-01-02 09:45:00,50.28,50.39,50.24,50.34,278214.0,42.3743,42.467,42.3406,42.4249,278214.0
2019-01-02 09:50:00,50.34,50.44,50.28,50.28,338731.0,42.4249,42.5092,42.3743,42.3743,338731.0
2019-01-02 09:55:00,50.28,50.33,50.24,50.33,279017.0,42.3743,42.4165,42.3406,42.4165,279017.0
2019-01-02 10:00:00,50.33,50.35,50.23,50.25,124578.0,42.4165,42.4333,42.3322,42.349,124578.0
2019-01-02 10:05:00,50.26,50.51,50.25,50.5,257076.0,42.3575,42.5681,42.349,42.5597,257076.0
2019-01-02 10:10:00,50.51,50.51,50.42,50.46,208452.0,42.5681,42.5681,42.4923,42.526,208452.0
2019-01-02 10:15:00,50.45,50.45,50.3,50.32,335346.0,42.5176,42.5176,42.3912,42.408,335346.0
2019-01-02 10:20:00,50.32,50.36,50.27,50.28,158487.0,42.408,42.4417,42.3659,42.3743,158487.0
2019-01-02 10:25:00,50.28,50.33,50.1,50.11,222160.0,42.3743,42.4165,42.2226,42.231,222160.0
2019-01-02 10:30:00,50.12,50.16,50.06,50.08,144949.0,42.2395,42.2732,42.1889,42.2058,144949.0
2019-01-02 10:35:00,50.08,50.12,50.06,50.07,86969.0,42.2058,42.2395,42.1889,42.1973,86969.0
2019-01-02 10:40:00,50.07,50.25,50.07,50.24,191061.0,42.1973,42.349,42.1973,42.3406,191061.0
2019-01-02 10:45:00,50.25,50.28,50.17,50.17,124240.0,42.349,42.3743,42.2816,42.2816,124240.0
2019-01-02 10:50:00,50.18,50.3,50.15,50.27,152932.0,42.29,42.3912,42.2648,42.3659,152932.0
2019-01-02 10:55:00,50.28,50.34,50.25,50.27,151009.0,42.3743,42.4249,42.349,42.3659,151009.0
2019-01-02 11:00:00,50.28,50.3,50.23,50.3,223799.0,42.3743,42.3912,42.3322,42.3912,223799.0
2019-01-02 11:05:00,50.31,50.37,50.3,50.34,141276.0,42.3996,42.4502,42.3912,42.4249,141276.0
2019-01-02 11:10:00,50.34,50.44,50.33,50.44,146015.0,42.4249,42.5092,42.4165,42.5092,146015.0
2019-01-02 11:15:00,50.44,50.49,50.41,50.48,437764.0,42.5092,42.5513,42.4839,42.5429,437764.0
2019-01-02 11:20:00,50.49,50.52,50.43,50.47,327602.0,42.5513,42.5766,42.5007,42.5344,327602.0
2019-01-02 11:25:00,50.46,50.46,50.35,50.37,191125.0,42.526,42.526,42.4333,42.4502,191125.0
2019-01-02 11:30:00,50.37,50.39,50.32,50.39,101663.0,42.4502,42.467,42.408,42.467,101663.0
2019-01-02 11:35:00,50.4,50.42,50.31,50.36,247972.0,42.4754,42.4923,42.3996,42.4417,247972.0
2019-01-02 11:40:00,50.36,50.49,50.36,50.48,172783.0,42.4417,42.5513,42.4417,42.5429,172783.0
2019-01-02 11:45:00,50.49,50.52,50.48,50.51,208502.0,42.5513,42.5766,42.5429,42.5681,208502.0
2019-01-02 11:50:00,50.5,50.5,50.35,50.35,283658.0,42.5597,42.5597,42.4333,42.4333,283658.0
2019-01-02 11:55:00,50.35,50.42,50.34,50.36,135755.0,42.4333,42.4923,42.4249,42.4417,135755.0
2019-01-02 12:00:00,50.37,50.42,50.33,50.36,128689.0,42.4502,42.4923,42.4165,42.4417,128689.0
2019-01-02 12:05:00,50.36,50.42,50.3,50.36,494740.0,42.4417,42.4923,42.3912,42.4417,494740.0
2019-01-02 12:10:00,50.35,50.37,50.34,50.36,134318.0,42.4333,42.4502,42.4249,42.4417,134318.0
2019-01-02 12:15:00,50.35,50.37,50.31,50.34,50139.0,42.4333,42.4502,42.3996,42.4249,50139.0
2019-01-02 12:20:00,50.34,50.37,50.3,50.31,127474.0,42.4249,42.4502,42.3912,42.3996,127474.0
2019-01-02 12:25:00,50.32,50.34,50.31,50.31,54238.0,42.408,42.4249,42.3996,42.3996,54238.0
2019-01-02 12:30:00,50.3,50.33,50.29,50.32,67567.0,42.3912,42.4165,42.3827,42.408,67567.0
2019-01-02 12:35:00,50.32,50.48,50.31,50.48,201899.0,42.408,42.5429,42.3996,42.5429,201899.0
2019-01-02 12:40:00,50.48,50.48,50.45,50.47,98074.0,42.5429,42.5429,42.5176,42.5344,98074.0
2019-01-02 12:45:00,50.47,50.52,50.45,50.45,199977.0,42.5344,42.5766,42.5176,42.5176,199977.0
2019-01-02 12:50:00,50.46,50.48,50.44,50.46,94011.0,42.526,42.5429,42.5092,42.526,94011.0
2019-01-02 12:55:00,50.46,50.55,50.45,50.52,115552.0,42.526,42.6019,42.5176,42.5766,115552.0
2019-01-02 13:00:00,50.52,50.53,50.49,50.5,127280.0,42.5766,42.585,42.5513,42.5597,127280.0
2019-01-02 13:05:00,50.51,50.61,50.51,50.6,439510.0,42.5681,42.6524,42.5681,42.644,439510.0
2019-01-02 13:10:00,50.61,50.61,50.54,50.55,139330.0,42.6524,42.6524,42.5934,42.6019,139330.0
2019-01-02 13:15:00,50.55,50.57,50.53,50.55,193001.0,42.6019,42.6187,42.585,42.6019,193001.0
2019-01-02 13:20:00,50.56,50.58,50.54,50.58,55526.0,42.6103,42.6271,42.5934,42.6271,55526.0
2019-01-02 13:25:00,50.58,50.64,50.56,50.61,129693.0,42.6271,42.6777,42.6103,42.6524,129693.0
2019-01-02 13:30:00,50.61,50.64,50.58,50.6,127594.0,42.6524,42.6777,42.6271,42.644,127594.0
2019-01-02 13:35:00,50.6,50.6,50.53,50.55,78199.0,42.644,42.644,42.585,42.6019,78199.0
2019-01-02 13:40:00,50.55,50.58,50.53,50.57,83523.0,42.6019,42.6271,42.585,42.6187,83523.0
2019-01-02 13:45:00,50.57,50.59,50.56,50.57,116191.0,42.6187,42.6356,42.6103,42.6187,116191.0
2019-01-02 13:50:00,50.57,50.59,50.55,50.57,51626.0,42.6187,42.6356,42.6019,42.6187,51626.0
2019-01-02 13:55:00,50.57,50.64,50.57,50.63,124054.0,42.6187,42.6777,42.6187,42.6693,124054.0
2019-01-02 14:00:00,50.62,50.62,50.51,50.57,385928.0,42.6609,42.6609,42.5681,42.6187,385928.0
2019-01-02 14:05:00,50.57,50.57,50.42,50.45,97048.0,42.6187,42.6187,42.4923,42.5176,97048.0
2019-01-02 14:10:00,50.45,50.45,50.39,50.43,107484.0,42.5176,42.5176,42.467,42.5007,107484.0
2019-01-02 14:15:00,50.42,50.49,50.41,50.46,61891.0,42.4923,42.5513,42.4839,42.526,61891.0
2019-01-02 14:20:00,50.46,50.53,50.45,50.52,84713.0,42.526,42.585,42.5176,42.5766,84713.0
2019-01-02 14:25:00,50.52,50.54,50.48,50.49,91083.0,42.5766,42.5934,42.5429,42.5513,91083.0
2019-01-02 14:30:00,50.49,50.58,50.48,50.54,158848.0,42.5513,42.6271,42.5429,42.5934,158848.0
2019-01-02 14:35:00,50.54,50.54,50.5,50.51,81617.0,42.5934,42.5934,42.5597,42.5681,81617.0
2019-01-02 14:40:00,50.51,50.52,50.44,50.48,295062.0,42.5681,42.5766,42.5092,42.5429,295062.0
2019-01-02 14:45:00,50.47,50.54,50.45,50.53,46849.0,42.5344,42.5934,42.5176,42.585,46849.0
2019-01-02 14:50:00,50.53,50.54,50.5,50.5,71281.0,42.585,42.5934,42.5597,42.5597,71281.0
2019-01-02 14:55:00,50.5,50.51,50.43,50.43,60339.0,42.5597,42.5681,42.5007,42.5007,60339.0
2019-01-02 15:00:00,50.43,50.48,50.39,50.39,350477.0,42.5007,42.5429,42.467,42.467,350477.0
2019-01-02 15:05:00,50.39,50.4,50.33,50.35,249860.0,42.467,42.4754,42.4165,42.4333,249860.0
2019-01-02 15:10:00,50.35,50.38,50.26,50.38,327695.0,42.4333,42.4586,42.3575,42.4586,327695.0
2019-01-02 15:15:00,50.38,50.4,50.24,50.27,414864.0,42.4586,42.4754,42.3406,42.3659,414864.0
2019-01-02 15:20:00,50.27,50.4,50.26,50.4,582645.0,42.3659,42.4754,42.3575,42.4754,582645.0
2019-01-02 15:25:00,50.41,50.46,50.35,50.4,209665.0,42.4839,42.526,42.4333,42.4754,209665.0
2019-01-02 15:30:00,50.4,50.4,50.27,50.29,297358.0,42.4754,42.4754,42.3659,42.3827,297358.0
2019-01-02 15:35:00,50.29,50.32,50.19,50.19,282743.0,42.3827,42.408,42.2985,42.2985,282743.0
2019-01-02 15:40:00,50.19,50.28,50.17,50.22,349923.0,42.2985,42.3743,42.2816,42.3237,349923.0
2019-01-02 15:45:00,50.21,50.33,50.21,50.27,400075.0,42.3153,42.4165,42.3153,42.3659,400075.0
2019-01-02 15:50:00,50.28,50.39,50.27,50.38,354258.0,42.3743,42.467,42.3659,42.4586,354258.0
2019-01-02 15:55:00,50.37,50.58,50.37,50.52,2367054.0,42.4502,42.6271,42.4502,42.5766,2367054.0
2019-01-03 09:30:00,50.45,50.49,50.34,50.4,627755.0,42.5176,42.5513,42.4249,42.4754,627755.0
2019-01-03 09:35:00,50.4,50.65,50.4,50.59,810494.0,42.4754,42.6861,42.4754,42.6356,810494.0
2019-01-03 09:40:00,50.58,50.68,50.57,50.66,398057.0,42.6271,42.7114,42.6187,42.6946,398057.0
2019-01-03 09:45:00,50.67,50.77,50.64,50.73,380748.0,42.703,42.7873,42.6777,42.7536,380748.0
2019-01-03 09:50:00,50.74,50.81,50.7,50.73,399834.0,42.762,42.821,42.7283,42.7536,399834.0
2019-01-03 09:55:00,50.73,50.74,50.65,50.73,341607.0,42.7536,42.762,42.6861,42.7536,341607.0
2019-01-03 10:00:00,50.73,50.73,50.57,50.58,329395.0,42.7536,42.7536,42.6187,42.6271,329395.0
2019-01-03 10:05:00,50.59,50.62,50.52,50.61,287572.0,42.6356,42.6609,42.5766,42.6524,287572.0
2019-01-03 10:10:00,50.61,50.63,50.47,50.48,350095.0,42.6524,42.6693,42.5344,42.5429,350095.0
2019-01-03 10:15:00,50.47,50.51,50.37,50.51,284122.0,42.5344,42.5681,42.4502,42.5681,284122.0
2019-01-03 10:20:00,50.51,50.57,50.48,50.53,607193.0,42.5681,42.6187,42.5429,42.585,607193.0
2019-01-03 10:25:00,50.53,50.58,50.51,50.54,318681.0,42.585,42.6271,42.5681,42.5934,318681.0
2019-01-03 10:30:00,50.54,50.58,50.51,50.55,243924.0,42.5934,42.6271,42.5681,42.6019,243924.0
2019-01-03 10:35:00,50.55,50.55,50.38,50.41,204557.0,42.6019,42.6019,42.4586,42.4839,204557.0
2019-01-03 10:40:00,50.41,50.46,50.33,50.37,336718.0,42.4839,42.526,42.4165,42.4502,336718.0
2019-01-03 10:45:00,50.36,50.5,50.35,50.39,305820.0,42.4417,42.5597,42.4333,42.467,305820.0
2019-01-03 10:50:00,50.38,50.44,50.35,50.41,370416.0,42.4586,42.5092,42.4333,42.4839,370416.0
2019-01-03 10:55:00,50.42,50.51,50.42,50.46,163423.0,42.4923,42.5681,42.4923,42.526,163423.0
2019-01-03 11:00:00,50.46,50.48,50.37,50.43,129577.0,42.526,42.5429,42.4502,42.5007,129577.0
2019-01-03 11:05:00,50.44,50.44,50.32,50.36,110496.0,42.5092,42.5092,42.408,42.4417,110496.0
2019-01-03 11:10:00,50.37,50.53,50.37,50.48,200293.0,42.4502,42.585,42.4502,42.5429,200293.0
2019-01-03 11:15:00,50.49,50.51,50.41,50.43,125494.0,42.5513,42.5681,42.4839,42.5007,125494.0
2019-01-03 11:20:00,50.43,50.5,50.42,50.46,214225.0,42.5007,42.5597,42.4923,42.526,214225.0
2019-01-03 11:25:00,50.47,50.47,50.4,50.42,152336.0,42.5344,42.5344,42.4754,42.4923,152336.0
2019-01-03 11:30:00,50.43,50.45,50.36,50.41,131333.0,42.5007,42.5176,42.4417,42.4839,131333.0
2019-01-03 11:35:00,50.41,50.72,50.41,50.71,288878.0,42.4839,42.7451,42.4839,42.7367,288878.0
2019-01-03 11:40:00,50.71,50.91,50.71,50.83,616341.0,42.7367,42.9053,42.7367,42.8378,616341.0
2019-01-03 11:45:00,50.83,50.85,50.77,50.81,303015.0,42.8378,42.8547,42.7873,42.821,303015.0
2019-01-03 11:50:00,50.82,50.86,50.7,50.75,178982.0,42.8294,42.8631,42.7283,42.7704,178982.0
2019-01-03 11:55:00,50.75,50.75,50.66,50.69,252842.0,42.7704,42.7704,42.6946,42.7198,252842.0
2019-01-03 12:00:00,50.68,50.71,50.58,50.61,399594.0,42.7114,42.7367,42.6271,42.6524,399594.0
2019-01-03 12:05:00,50.61,50.61,50.54,50.59,309347.0,42.6524,42.6524,42.5934,42.6356,309347.0
2019-01-03 12:10:00,50.58,50.7,50.58,50.66,86822.0,42.6271,42.7283,42.6271,42.6946,86822.0
2019-01-03 12:15:00,50.67,50.71,50.55,50.59,164923.0,42.703,42.7367,42.6019,42.6356,164923.0
2019-01-03 12:20:00,50.6,50.67,50.59,50.65,209974.0,42.644,42.703,42.6356,42.6861,209974.0
2019-01-03 12:25:00,50.65,50.66,50.54,50.58,86328.0,42.6861,42.6946,42.5934,42.6271,86328.0
2019-01-03 12:30:00,50.58,50.65,50.56,50.61,155549.0,42.6271,42.6861,42.6103,42.6524,155549.0
2019-01-03 12:35:00,50.61,50.61,50.45,50.49,139693.0,42.6524,42.6524,42.5176,42.5513,139693.0
2019-01-03 12:40:00,50.49,50.53,50.46,50.49,166932.0,42.5513,42.585,42.526,42.5513,166932.0
2019-01-03 12:45:00,50.49,50.58,50.49,50.53,87021.0,42.5513,42.6271,42.5513,42.585,87021.0
2019-01-03 12:50:00,50.53,50.6,50.52,50.57,82793.0,42.585,42.644,42.5766,42.6187,82793.0
2019-01-03 12:55:00,50.58,50.61,50.54,50.6,173778.0,42.6271,42.6524,42.5934,42.644,173778.0
2019-01-03 13:00:00,50.59,50.6,50.48,50.49,129132.0,42.6356,42.644,42.5429,42.5513,129132.0
2019-01-03 13:05:00,50.48,50.52,50.41,50.44,209536.0,42.5429,42.5766,42.4839,42.5092,209536.0
2019-01-03 13:10:00,50.45,50.48,50.4,50.46,89720.0,42.5176,42.5429,42.4754,42.526,89720.0
2019-01-03 13:15:00,50.45,50.45,50.15,50.24,757478.0,42.5176,42.5176,42.2648,42.3406,757478.0
2019-01-03 13:20:00,50.24,50.37,50.23,50.34,188990.0,42.3406,42.4502,42.3322,42.4249,188990.0
2019-01-03 13:25:00,50.34,50.4,50.33,50.4,205205.0,42.4249,42.4754,42.4165,42.4754,205205.0
2019-01-03 13:30:00,50.4,50.4,50.34,50.37,174761.0,42.4754,42.4754,42.4249,42.4502,174761.0
2019-01-03 13:35:00,50.37,50.48,50.33,50.47,102982.0,42.4502,42.5429,42.4165,42.5344,102982.0
2019-01-03 13:40:00,50.47,50.52,50.45,50.5,82459.0,42.5344,42.5766,42.5176,42.5597,82459.0
2019-01-03 13:45:00,50.5,50.5,50.41,50.42,161407.0,42.5597,42.5597,42.4839,42.4923,161407.0
2019-01-03 13:50:00,50.43,50.45,50.33,50.33,229747.0,42.5007,42.5176,42.4165,42.4165,229747.0
2019-01-03 13:55:00,50.33,50.39,50.32,50.38,70329.0,42.4165,42.467,42.408,42.4586,70329.0
2019-01-03 14:00:00,50.38,50.45,50.36,50.37,258672.0,42.4586,42.5176,42.4417,42.4502,258672.0
2019-01-03 14:05:00,50.37,50.44,50.35,50.43,89227.0,42.4502,42.5092,42.4333,42.5007,89227.0
2019-01-03 14:10:00,50.42,50.49,50.41,50.43,95878.0,42.4923,42.5513,42.4839,42.5007,95878.0
2019-01-03 14:15:00,50.43,50.5,50.38,50.47,121408.0,42.5007,42.5597,42.4586,42.5344,121408.0
2019-01-03 14:20:00,50.47,50.48,50.44,50.45,90533.0,42.5344,42.5429,42.5092,42.5176,90533.0
2019-01-03 14:25:00,50.45,50.59,50.43,50.56,131221.0,42.5176,42.6356,42.5007,42.6103,131221.0
2019-01-03 14:30:00,50.57,50.63,50.5,50.53,152573.0,42.6187,42.6693,42.5597,42.585,152573.0
2019-01-03 14:35:00,50.54,50.56,50.45,50.51,196764.0,42.5934,42.6103,42.5176,42.5681,196764.0
2019-01-03 14:40:00,50.51,50.54,50.45,50.47,193326.0,42.5681,42.5934,42.5176,42.5344,193326.0
2019-01-03 14:45:00,50.47,50.49,50.39,50.41,107476.0,42.5344,42.5513,42.467,42.4839,107476.0
2019-01-03 14:50:00,50.41,50.43,50.38,50.4,119617.0,42.4839,42.5007,42.4586,42.4754,119617.0
2019-01-03 14:55:00,50.41,50.41,50.28,50.38,192020.0,42.4839,42.4839,42.3743,42.4586,192020.0
2019-01-03 15:00:00,50.37,50.4,50.34,50.34,88645.0,42.4502,42.4754,42.4249,42.4249,88645.0
2019-01-03 15:05:00,50.34,50.39,50.32,50.36,155487.0,42.4249,42.467,42.408,42.4417,155487.0
2019-01-03 15:10:00,50.36,50.37,50.28,50.29,165080.0,42.4417,42.4502,42.3743,42.3827,165080.0
2019-01-03 15:15:00,50.28,50.38,50.27,50.35,152171.0,42.3743,42.4586,42.3659,42.4333,152171.0
2019-01-03 15:20:00,50.34,50.37,50.28,50.3,163437.0,42.4249,42.4502,42.3743,42.3912,163437.0
2019-01-03 15:25:00,50.29,50.38,50.28,50.33,150584.0,42.3827,42.4586,42.3743,42.4165,150584.0
2019-01-03 15:30:00,50.33,50.42,50.29,50.38,253111.0,42.4165,42.4923,42.3827,42.4586,253111.0
2019-01-03 15:35:00,50.39,50.41,50.28,50.28,413428.0,42.467,42.4839,42.3743,42.3743,413428.0
2019-01-03 15:40:00,50.28,50.33,50.25,50.28,222122.0,42.3743,42.4165,42.349,42.3743,222122.0
2019-01-03 15:45:00,50.29,50.36,50.29,50.29,431959.0,42.3827,42.4417,42.3827,42.3827,431959.0
2019-01-03 15:50:00,50.3,50.34,50.24,50.28,595029.0,42.3912,42.4249,42.3406,42.3743,595029.0
2019-01-03 15:55:00,50.29,50.29,50.11,50.2,2165182.0,42.3827,42.3827,42.231,42.3069,2165182.0
2019-01-04 09:30:00,50.64,50.64,50.42,50.44,491938.0,42.6777,42.6777,42.4923,42.5092,491938.0
2019-01-04 09:35:00,50.44,50.61,50.43,50.59,467677.0,42.5092,42.6524,42.5007,42.6356,467677.0
2019-01-04 09:40:00,50.59,50.59,50.48,50.49,460936.0,42.6356,42.6356,42.5429,42.5513,460936.0
2019-01-04 09:45:00,50.49,50.51,50.41,50.51,259627.0,42.5513,42.5681,42.4839,42.5681,259627.0
2019-01-04 09:50:00,50.51,50.62,50.5,50.53,208790.0,42.5681,42.6609,42.5597,42.585,208790.0
2019-01-04 09:55:00,50.54,50.69,50.51,50.68,159735.0,42.5934,42.7198,42.5681,42.7114,159735.0
2019-01-04 10:00:00,50.68,50.81,50.68,50.8,393643.0,42.7114,42.821,42.7114,42.8126,393643.0
2019-01-04 10:05:00,50.8,50.82,50.75,50.8,494722.0,42.8126,42.8294,42.7704,42.8126,494722.0
2019-01-04 10:10:00,50.8,50.83,50.68,50.69,491981.0,42.8126,42.8378,42.7114,42.7198,491981.0
2019-01-04 10:15:00,50.69,50.72,50.66,50.67,436363.0,42.7198,42.7451,42.6946,42.703,436363.0
2019-01-04 10:20:00,50.67,50.88,50.55,50.84,622411.0,42.703,42.88,42.6019,42.8463,622411.0
2019-01-04 10:25:00,50.84,51.01,50.84,51.0,332345.0,42.8463,42.9895,42.8463,42.9811,332345.0
2019-01-04 10:30:00,51.0,51.07,50.89,50.9,278404.0,42.9811,43.0401,42.8884,42.8968,278404.0
2019-01-04 10:35:00,50.9,50.95,50.87,50.87,177938.0,42.8968,42.939,42.8715,42.8715,177938.0
2019-01-04 10:40:00,50.88,50.9,50.77,50.78,631624.0,42.88,42.8968,42.7873,42.7957,631624.0
2019-01-04 10:45:00,50.79,50.85,50.76,50.78,371247.0,42.8041,42.8547,42.7788,42.7957,371247.0
2019-01-04 10:50:00,50.79,50.87,50.79,50.84,193280.0,42.8041,42.8715,42.8041,42.8463,193280.0
2019-01-04 10:55:00,50.84,50.9,50.83,50.9,125634.0,42.8463,42.8968,42.8378,42.8968,125634.0
2019-01-04 11:00:00,50.91,51.04,50.9,51.03,149686.0,42.9053,43.0148,42.8968,43.0064,149686.0
2019-01-04 11:05:00,51.03,51.04,50.97,51.02,158811.0,43.0064,43.0148,42.9558,42.998,158811.0
2019-01-04 11:10:00,51.04,51.08,50.96,50.97,145308.0,43.0148,43.0485,42.9474,42.9558,145308.0
2019-01-04 11:15:00,50.97,50.97,50.89,50.92,230365.0,42.9558,42.9558,42.8884,42.9137,230365.0
2019-01-04 11:20:00,50.93,50.94,50.84,50.86,178784.0,42.9221,42.9305,42.8463,42.8631,178784.0
2019-01-04 11:25:00,50.88,50.88,50.78,50.83,147941.0,42.88,42.88,42.7957,42.8378,147941.0
2019-01-04 11:30:00,50.83,50.93,50.78,50.92,182641.0,42.8378,42.9221,42.7957,42.9137,182641.0
2019-01-04 11:35:00,50.91,50.93,50.83,50.87,126234.0,42.9053,42.9221,42.8378,42.8715,126234.0
2019-01-04 11:40:00,50.87,50.93,50.86,50.89,153182.0,42.8715,42.9221,42.8631,42.8884,153182.0
2019-01-04 11:45:00,50.9,50.99,50.89,50.95,154826.0,42.8968,42.9727,42.8884,42.939,154826.0
2019-01-04 11:50:00,50.95,51.0,50.95,50.98,102092.0,42.939,42.9811,42.939,42.9643,102092.0
2019-01-04 11:55:00,50.97,50.99,50.89,50.9,138209.0,42.9558,42.9727,42.8884,42.8968,138209.0
2019-01-04 12:00:00,50.9,50.93,50.79,50.83,168925.0,42.8968,42.9221,42.8041,42.8378,168925.0
2019-01-04 12:05:00,50.83,50.9,50.81,50.89,218548.0,42.8378,42.8968,42.821,42.8884,218548.0
2019-01-04 12:10:00,50.89,51.0,50.87,50.98,176390.0,42.8884,42.9811,42.8715,42.9643,176390.0
2019-01-04 12:15:00,50.98,51.09,50.96,51.08,105336.0,42.9643,43.057,42.9474,43.0485,105336.0
2019-01-04 12:20:00,51.08,51.12,51.08,51.1,124976.0,43.0485,43.0822,43.0485,43.0654,124976.0
2019-01-04 12:25:00,51.1,51.12,51.05,51.08,129504.0,43.0654,43.0822,43.0232,43.0485,129504.0
2019-01-04 12:30:00,51.08,51.1,51.03,51.06,179623.0,43.0485,43.0654,43.0064,43.0317,179623.0
2019-01-04 12:35:00,51.05,51.09,51.03,51.08,51151.0,43.0232,43.057,43.0064,43.0485,51151.0
2019-01-04 12:40:00,51.09,51.15,51.09,51.12,102971.0,43.057,43.1075,43.057,43.0822,102971.0
2019-01-04 12:45:00,51.11,51.12,51.06,51.07,62998.0,43.0738,43.0822,43.0317,43.0401,62998.0
2019-01-04 12:50:00,51.08,51.09,51.05,51.07,65249.0,43.0485,43.057,43.0232,43.0401,65249.0
2019-01-04 12:55:00,51.06,51.13,51.06,51.12,103220.0,43.0317,43.0907,43.0317,43.0822,103220.0
2019-01-04 13:00:00,51.12,51.18,51.12,51.18,126890.0,43.0822,43.1328,43.0822,43.1328,126890.0
2019-01-04 13:05:00,51.18,51.24,51.18,51.23,90023.0,43.1328,43.1834,43.1328,43.1749,90023.0
2019-01-04 13:10:00,51.22,51.23,51.09,51.1,267676.0,43.1665,43.1749,43.057,43.0654,267676.0
2019-01-04 13:15:00,51.11,51.14,51.09,51.14,70400.0,43.0738,43.0991,43.057,43.0991,70400.0
2019-01-04 13:20:00,51.13,51.16,51.08,51.08,122627.0,43.0907,43.1159,43.0485,43.0485,122627.0
2019-01-04 13:25:00,51.08,51.09,51.06,51.06,185374.0,43.0485,43.057,43.0317,43.0317,185374.0
2019-01-04 13:30:00,51.06,51.14,51.06,51.07,114846.0,43.0317,43.0991,43.0317,43.0401,114846.0
2019-01-04 13:35:00,51.07,51.07,51.0,51.0,117912.0,43.0401,43.0401,42.9811,42.9811,117912.0
2019-01-04 13:40:00,51.01,51.01,50.94,50.98,73608.0,42.9895,42.9895,42.9305,42.9643,73608.0
2019-01-04 13:45:00,50.99,51.07,50.98,51.07,102193.0,42.9727,43.0401,42.9643,43.0401,102193.0
2019-01-04 13:50:00,51.06,51.11,51.04,51.07,79167.0,43.0317,43.0738,43.0148,43.0401,79167.0
2019-01-04 13:55:00,51.07,51.09,50.98,51.04,238897.0,43.0401,43.057,42.9643,43.0148,238897.0
2019-01-04 14:00:00,51.04,51.06,50.98,51.02,642765.0,43.0148,43.0317,42.9643,42.998,642765.0
2019-01-04 14:05:00,51.02,51.03,50.91,50.94,128140.0,42.998,43.0064,42.9053,42.9305,128140.0
2019-01-04 14:10:00,50.95,51.02,50.95,50.98,210315.0,42.939,42.998,42.939,42.9643,210315.0
2019-01-04 14:15:00,50.98,51.02,50.95,50.95,149875.0,42.9643,42.998,42.939,42.939,149875.0
2019-01-04 14:20:00,50.96,51.01,50.96,51.01,102257.0,42.9474,42.9895,42.9474,42.9895,102257.0
2019-01-04 14:25:00,51.0,51.0,50.95,50.96,78907.0,42.9811,42.9811,42.939,42.9474,78907.0
2019-01-04 14:30:00,50.95,50.98,50.92,50.98,133762.0,42.939,42.9643,42.9137,42.9643,133762.0
2019-01-04 14:35:00,50.99,51.03,50.99,51.03,75262.0,42.9727,43.0064,42.9727,43.0064,75262.0
2019-01-04 14:40:00,51.02,51.08,51.01,51.05,129918.0,42.998,43.0485,42.9895,43.0232,129918.0
2019-01-04 14:45:00,51.05,51.06,50.91,50.99,166994.0,43.0232,43.0317,42.9053,42.9727,166994.0
2019-01-04 14:50:00,51.0,51.0,50.94,50.97,237059.0,42.9811,42.9811,42.9305,42.9558,237059.0
2019-01-04 14:55:00,50.96,50.99,50.91,50.96,274673.0,42.9474,42.9727,42.9053,42.9474,274673.0
2019-01-04 15:00:00,50.96,51.08,50.96,51.08,129150.0,42.9474,43.0485,42.9474,43.0485,129150.0
2019-01-04 15:05:00,51.07,51.1,51.01,51.01,142215.0,43.0401,43.0654,42.9895,42.9895,142215.0
2019-01-04 15:10:00,51.0,51.07,50.98,51.06,118295.0,42.9811,43.0401,42.9643,43.0317,118295.0
2019-01-04 15:15:00,51.06,51.11,51.03,51.09,129866.0,43.0317,43.0738,43.0064,43.057,129866.0
2019-01-04 15:20:00,51.09,51.09,50.93,50.96,156843.0,43.057,43.057,42.9221,42.9474,156843.0
2019-01-04 15:25:00,50.95,50.99,50.93,50.98,166074.0,42.939,42.9727,42.9221,42.9643,166074.0
2019-01-04 15:30:00,50.99,51.06,50.96,51.06,144349.0,42.9727,43.0317,42.9474,43.0317,144349.0
2019-01-04 15:35:00,51.06,51.07,51.0,51.02,186271.0,43.0317,43.0401,42.9811,42.998,186271.0
2019-01-04 15:40:00,51.02,51.06,51.01,51.04,573663.0,42.998,43.0317,42.9895,43.0148,573663.0
2019-01-04 15:45:00,51.05,51.16,51.05,51.09,274654.0,43.0232,43.1159,43.0232,43.057,274654.0
2019-01-04 15:50:00,51.09,51.12,51.01,51.02,281777.0,43.057,43.0822,42.9895,42.998,281777.0
2019-01-04 15:55:00,51.03,51.23,51.02,51.21,1644653.0,43.0064,43.1749,42.998,43.1581,1644653.0
2019-01-07 09:30:00,51.22,51.25,50.98,51.03,907939.0,43.1665,43.1918,42.9643,43.0064,907939.0
2019-01-07 09:35:00,51.04,51.05,50.83,50.93,584974.0,43.0148,43.0232,42.8378,42.9221,584974.0
2019-01-07 09:40:00,50.94,51.02,50.9,50.98,283676.0,42.9305,42.998,42.8968,42.9643,283676.0
2019-01-07 09:45:00,50.98,51.0,50.78,50.78,553747.0,42.9643,42.9811,42.7957,42.7957,553747.0
2019-01-07 09:50:00,50.79,50.85,50.73,50.8,258064.0,42.8041,42.8547,42.7536,42.8126,258064.0
2019-01-07 09:55:00,50.8,50.85,50.76,50.83,164178.0,42.8126,42.8547,42.7788,42.8378,164178.0
2019-01-07 10:00:00,50.83,51.02,50.78,51.0,234932.0,42.8378,42.998,42.7957,42.9811,234932.0
2019-01-07 10:05:00,51.0,51.01,50.93,50.95,88143.0,42.9811,42.9895,42.9221,42.939,88143.0
2019-01-07 10:10:00,50.95,51.03,50.95,51.02,97417.0,42.939,43.0064,42.939,42.998,97417.0
2019-01-07 10:15:00,51.02,51.04,50.95,50.96,114319.0,42.998,43.0148,42.939,42.9474,114319.0
2019-01-07 10:20:00,50.96,50.97,50.88,50.93,99807.0,42.9474,42.9558,42.88,42.9221,99807.0
2019-01-07 10:25:00,50.92,50.99,50.9,50.94,336308.0,42.9137,42.9727,42.8968,42.9305,336308.0
2019-01-07 10:30:00,50.93,51.04,50.93,51.04,644430.0,42.9221,43.0148,42.9221,43.0148,644430.0
2019-01-07 10:35:00,51.04,51.08,51.01,51.06,263801.0,43.0148,43.0485,42.9895,43.0317,263801.0
2019-01-07 10:40:00,51.06,51.17,51.03,51.14,175752.0,43.0317,43.1244,43.0064,43.0991,175752.0
2019-01-07 10:45:00,51.14,51.16,51.11,51.14,119253.0,43.0991,43.1159,43.0738,43.0991,119253.0
2019-01-07 10:50:00,51.14,51.18,51.12,51.13,151838.0,43.0991,43.1328,43.0822,43.0907,151838.0
2019-01-07 10:55:00,51.12,51.15,51.09,51.12,116523.0,43.0822,43.1075,43.057,43.0822,116523.0
2019-01-07 11:00:00,51.11,51.22,51.1,51.2,122314.0,43.0738,43.1665,43.0654,43.1497,122314.0
2019-01-07 11:05:00,51.2,51.2,51.09,51.13,90057.0,43.1497,43.1497,43.057,43.0907,90057.0
2019-01-07 11:10:00,51.13,51.19,51.13,51.16,156445.0,43.0907,43.1412,43.0907,43.1159,156445.0
2019-01-07 11:15:00,51.15,51.21,51.15,51.2,81612.0,43.1075,43.1581,43.1075,43.1497,81612.0
2019-01-07 11:20:00,51.2,51.22,51.18,51.19,67171.0,43.1497,43.1665,43.1328,43.1412,67171.0
2019-01-07 11:25:00,51.19,51.2,51.14,51.2,72054.0,43.1412,43.1497,43.0991,43.1497,72054.0
2019-01-07 11:30:00,51.21,51.22,51.16,51.19,65083.0,43.1581,43.1665,43.1159,43.1412,65083.0
2019-01-07 11:35:00,51.19,51.29,51.18,51.28,204714.0,43.1412,43.2255,43.1328,43.2171,204714.0
2019-01-07 11:40:00,51.27,51.32,51.25,51.29,163185.0,43.2087,43.2508,43.1918,43.2255,163185.0
2019-01-07 11:45:00,51.29,51.3,51.23,51.26,139074.0,43.2255,43.2339,43.1749,43.2002,139074.0
2019-01-07 11:50:00,51.26,51.31,51.25,51.29,191077.0,43.2002,43.2424,43.1918,43.2255,191077.0
2019-01-07 11:55:00,51.29,51.37,51.29,51.35,67082.0,43.2255,43.2929,43.2255,43.2761,67082.0
2019-01-07 12:00:00,51.35,51.36,51.3,51.31,61005.0,43.2761,43.2845,43.2339,43.2424,61005.0
2019-01-07 12:05:00,51.31,51.35,51.3,51.32,80568.0,43.2424,43.2761,43.2339,43.2508,80568.0
2019-01-07 12:10:00,51.32,51.39,51.31,51.38,77367.0,43.2508,43.3098,43.2424,43.3014,77367.0
2019-01-07 12:15:00,51.37,51.38,51.34,51.38,71485.0,43.2929,43.3014,43.2676,43.3014,71485.0
2019-01-07 12:20:00,51.37,51.43,51.37,51.42,55590.0,43.2929,43.3435,43.2929,43.3351,55590.0
2019-01-07 12:25:00,51.42,51.43,51.38,51.38,79424.0,43.3351,43.3435,43.3014,43.3014,79424.0
2019-01-07 12:30:00,51.38,51.41,51.35,51.4,85244.0,43.3014,43.3266,43.2761,43.3182,85244.0
2019-01-07 12:35:00,51.4,51.43,51.38,51.43,36801.0,43.3182,43.3435,43.3014,43.3435,36801.0
2019-01-07 12:40:00,51.43,51.45,51.41,51.45,48980.0,43.3435,43.3604,43.3266,43.3604,48980.0
2019-01-07 12:45:00,51.45,51.48,51.41,51.41,52646.0,43.3604,43.3856,43.3266,43.3266,52646.0
2019-01-07 12:50:00,51.42,51.42,51.36,51.41,65185.0,43.3351,43.3351,43.2845,43.3266,65185.0
2019-01-07 12:55:00,51.41,51.48,51.39,51.46,82154.0,43.3266,43.3856,43.3098,43.3688,82154.0
2019-01-07 13:00:00,51.46,51.5,51.45,51.5,63647.0,43.3688,43.4025,43.3604,43.4025,63647.0
2019-01-07 13:05:00,51.51,51.51,51.45,51.46,57923.0,43.4109,43.4109,43.3604,43.3688,57923.0
2019-01-07 13:10:00,51.47,51.53,51.47,51.51,82732.0,43.3772,43.4278,43.3772,43.4109,82732.0
2019-01-07 13:15:00,51.51,51.51,51.45,51.46,126823.0,43.4109,43.4109,43.3604,43.3688,126823.0
2019-01-07 13:20:00,51.46,51.5,51.45,51.48,81004.0,43.3688,43.4025,43.3604,43.3856,81004.0
2019-01-07 13:25:00,51.47,51.49,51.45,51.48,134160.0,43.3772,43.3941,43.3604,43.3856,134160.0
2019-01-07 13:30:00,51.47,51.49,51.46,51.49,75479.0,43.3772,43.3941,43.3688,43.3941,75479.0
2019-01-07 13:35:00,51.49,51.49,51.41,51.41,53223.0,43.3941,43.3941,43.3266,43.3266,53223.0
2019-01-07 13:40:00,51.42,51.45,51.4,51.43,85233.0,43.3351,43.3604,43.3182,43.3435,85233.0
2019-01-07 13:45:00,51.43,51.43,51.33,51.33,162294.0,43.3435,43.3435,43.2592,43.2592,162294.0
2019-01-07 13:50:00,51.33,51.34,51.31,51.33,57932.0,43.2592,43.2676,43.2424,43.2592,57932.0
2019-01-07 13:55:00,51.33,51.34,51.29,51.3,153010.0,43.2592,43.2676,43.2255,43.2339,153010.0
2019-01-07 14:00:00,51.29,51.34,51.28,51.33,53672.0,43.2255,43.2676,43.2171,43.2592,53672.0
2019-01-07 14:05:00,51.33,51.34,51.24,51.29,96927.0,43.2592,43.2676,43.1834,43.2255,96927.0
2019-01-07 14:10:00,51.28,51.3,51.24,51.28,1368330.0,43.2171,43.2339,43.1834,43.2171,1368330.0
2019-01-07 14:15:00,51.28,51.31,51.26,51.31,147381.0,43.2171,43.2424,43.2002,43.2424,147381.0
2019-01-07 14:20:00,51.32,51.34,51.3,51.32,175063.0,43.2508,43.2676,43.2339,43.2508,175063.0
2019-01-07 14:25:00,51.32,51.35,51.31,51.34,94176.0,43.2508,43.2761,43.2424,43.2676,94176.0
2019-01-07 14:30:00,51.33,51.34,51.3,51.3,142668.0,43.2592,43.2676,43.2339,43.2339,142668.0
2019-01-07 14:35:00,51.3,51.3,51.25,51.26,158160.0,43.2339,43.2339,43.1918,43.2002,158160.0
2019-01-07 14:40:00,51.26,51.3,51.24,51.26,119581.0,43.2002,43.2339,43.1834,43.2002,119581.0
2019-01-07 14:45:00,51.26,51.29,51.23,51.28,155557.0,43.2002,43.2255,43.1749,43.2171,155557.0
2019-01-07 14:50:00,51.27,51.27,51.18,51.18,293936.0,43.2087,43.2087,43.1328,43.1328,293936.0
2019-01-07 14:55:00,51.18,51.19,51.16,51.17,101673.0,43.1328,43.1412,43.1159,43.1244,101673.0
2019-01-07 15:00:00,51.17,51.25,51.16,51.23,419814.0,43.1244,43.1918,43.1159,43.1749,419814.0
2019-01-07 15:05:00,51.24,51.26,51.22,51.24,91955.0,43.1834,43.2002,43.1665,43.1834,91955.0
2019-01-07 15:10:00,51.23,51.28,51.22,51.27,135843.0,43.1749,43.2171,43.1665,43.2087,135843.0
2019-01-07 15:15:00,51.28,51.31,51.27,51.28,187073.0,43.2171,43.2424,43.2087,43.2171,187073.0
2019-01-07 15:20:00,51.28,51.33,51.27,51.32,86702.0,43.2171,43.2592,43.2087,43.2508,86702.0
2019-01-07 15:25:00,51.31,51.36,51.3,51.33,126634.0,43.2424,43.2845,43.2339,43.2592,126634.0
2019-01-07 15:30:00,51.33,51.34,51.25,51.29,288453.0,43.2592,43.2676,43.1918,43.2255,288453.0
2019-01-07 15:35:00,51.29,51.31,51.28,51.28,234149.0,43.2255,43.2424,43.2171,43.2171,234149.0
2019-01-07 15:40:00,51.28,51.3,51.25,51.26,224611.0,43.2171,43.2339,43.1918,43.2002,224611.0
2019-01-07 15:45:00,51.27,51.32,51.26,51.3,373179.0,43.2087,43.2508,43.2002,43.2339,373179.0
2019-01-07 15:50:00,51.3,51.3,51.23,51.23,202887.0,43.2339,43.2339,43.1749,43.1749,202887.0
2019-01-07 15:55:00,51.23,51.28,51.14,51.18,764459.0,43.1749,43.2171,43.0991,43.1328,764459.0
2019-01-08 09:30:00,51.49,51.58,51.41,51.55,581994.0,43.3941,43.4699,43.3266,43.4446,581994.0
2019-01-08 09:35:00,51.55,51.59,51.45,51.51,386310.0,43.4446,43.4783,43.3604,43.4109,386310.0
2019-01-08 09:40:00,51.52,51.61,51.5,51.59,397100.0,43.4193,43.4952,43.4025,43.4783,397100.0
2019-01-08 09:45:00,51.59,51.59,51.39,51.42,162947.0,43.4783,43.4783,43.3098,43.3351,162947.0
2019-01-08 09:50:00,51.41,51.5,51.41,51.42,162826.0,43.3266,43.4025,43.3266,43.3351,162826.0
2019-01-08 09:55:00,51.42,51.51,51.42,51.48,168721.0,43.3351,43.4109,43.3351,43.3856,168721.0
2019-01-08 10:00:00,51.48,51.56,51.47,51.52,91406.0,43.3856,43.4531,43.3772,43.4193,91406.0
2019-01-08 10:05:00,51.52,51.56,51.5,51.51,120693.0,43.4193,43.4531,43.4025,43.4109,120693.0
2019-01-08 10:10:00,51.51,51.51,51.36,51.36,91270.0,43.4109,43.4109,43.2845,43.2845,91270.0
2019-01-08 10:15:00,51.36,51.41,51.33,51.33,233695.0,43.2845,43.3266,43.2592,43.2592,233695.0
2019-01-08 10:20:00,51.34,51.35,51.3,51.35,701631.0,43.2676,43.2761,43.2339,43.2761,701631.0
2019-01-08 10:25:00,51.34,51.42,51.32,51.4,197068.0,43.2676,43.3351,43.2508,43.3182,197068.0
2019-01-08 10:30:00,51.41,51.45,51.35,51.41,270878.0,43.3266,43.3604,43.2761,43.3266,270878.0
2019-01-08 10:35:00,51.42,51.43,51.34,51.36,527881.0,43.3351,43.3435,43.2676,43.2845,527881.0
2019-01-08 10:40:00,51.35,51.37,51.29,51.31,178559.0,43.2761,43.2929,43.2255,43.2424,178559.0
2019-01-08 10:45:00,51.32,51.35,51.26,51.29,352073.0,43.2508,43.2761,43.2002,43.2255,352073.0
2019-01-08 10:50:00,51.29,51.31,51.24,51.31,159121.0,43.2255,43.2424,43.1834,43.2424,159121.0
2019-01-08 10:55:00,51.31,51.42,51.29,51.41,135808.0,43.2424,43.3351,43.2255,43.3266,135808.0
2019-01-08 11:00:00,51.42,51.47,51.41,51.46,158448.0,43.3351,43.3772,43.3266,43.3688,158448.0
2019-01-08 11:05:00,51.45,51.52,51.43,51.5,145627.0,43.3604,43.4193,43.3435,43.4025,145627.0
2019-01-08 11:10:00,51.5,51.54,51.48,51.51,200309.0,43.4025,43.4362,43.3856,43.4109,200309.0
2019-01-08 11:15:00,51.51,51.61,51.51,51.52,226809.0,43.4109,43.4952,43.4109,43.4193,226809.0
2019-01-08 11:20:00,51.52,51.58,51.52,51.58,237218.0,43.4193,43.4699,43.4193,43.4699,237218.0
2019-01-08 11:25:00,51.58,51.6,51.53,51.53,150482.0,43.4699,43.4868,43.4278,43.4278,150482.0
2019-01-08 11:30:00,51.54,51.54,51.46,51.51,393665.0,43.4362,43.4362,43.3688,43.4109,393665.0
2019-01-08 11:35:00,51.51,51.55,51.48,51.55,549164.0,43.4109,43.4446,43.3856,43.4446,549164.0
2019-01-08 11:40:00,51.54,51.58,51.53,51.57,284290.0,43.4362,43.4699,43.4278,43.4615,284290.0
2019-01-08 11:45:00,51.57,51.62,51.56,51.61,220058.0,43.4615,43.5036,43.4531,43.4952,220058.0
2019-01-08 11:50:00,51.61,51.61,51.51,51.53,152279.0,43.4952,43.4952,43.4109,43.4278,152279.0
2019-01-08 11:55:00,51.53,51.56,51.53,51.55,83107.0,43.4278,43.4531,43.4278,43.4446,83107.0
2019-01-08 12:00:00,51.55,51.57,51.5,51.51,129071.0,43.4446,43.4615,43.4025,43.4109,129071.0
2019-01-08 12:05:00,51.51,51.51,51.46,51.49,135135.0,43.4109,43.4109,43.3688,43.3941,135135.0
2019-01-08 12:10:00,51.49,51.49,51.46,51.48,67139.0,43.3941,43.3941,43.3688,43.3856,67139.0
2019-01-08 12:15:00,51.48,51.55,51.47,51.53,102080.0,43.3856,43.4446,43.3772,43.4278,102080.0
2019-01-08 12:20:00,51.53,51.55,51.5,51.55,61335.0,43.4278,43.4446,43.4025,43.4446,61335.0
2019-01-08 12:25:00,51.55,51.58,51.54,51.56,90334.0,43.4446,43.4699,43.4362,43.4531,90334.0
2019-01-08 12:30:00,51.56,51.58,51.51,51.51,157595.0,43.4531,43.4699,43.4109,43.4109,157595.0
2019-01-08 12:35:00,51.51,51.51,51.4,51.43,313913.0,43.4109,43.4109,43.3182,43.3435,313913.0
2019-01-08 12:40:00,51.43,51.61,51.42,51.52,5523287.0,43.3435,43.4952,43.3351,43.4193,5523287.0
2019-01-08 12:45:00,51.53,51.54,51.35,51.36,230572.0,43.4278,43.4362,43.2761,43.2845,230572.0
2019-01-08 12:50:00,51.35,51.49,51.34,51.49,149064.0,43.2761,43.3941,43.2676,43.3941,149064.0
2019-01-08 12:55:00,51.49,51.5,51.44,51.46,273271.0,43.3941,43.4025,43.3519,43.3688,273271.0
2019-01-08 13:00:00,51.46,51.5,51.39,51.49,112965.0,43.3688,43.4025,43.3098,43.3941,112965.0
2019-01-08 13:05:00,51.49,51.52,51.47,51.48,138999.0,43.3941,43.4193,43.3772,43.3856,138999.0
2019-01-08 13:10:00,51.48,51.53,51.47,51.51,73323.0,43.3856,43.4278,43.3772,43.4109,73323.0
2019-01-08 13:15:00,51.51,51.53,51.48,51.48,49393.0,43.4109,43.4278,43.3856,43.3856,49393.0
2019-01-08 13:20:00,51.48,51.52,51.47,51.49,57720.0,43.3856,43.4193,43.3772,43.3941,57720.0
2019-01-08 13:25:00,51.49,51.52,51.48,51.5,52953.0,43.3941,43.4193,43.3856,43.4025,52953.0
2019-01-08 13:30:00,51.5,51.55,51.5,51.53,47495.0,43.4025,43.4446,43.4025,43.4278,47495.0
2019-01-08 13:35:00,51.52,51.55,51.51,51.54,60067.0,43.4193,43.4446,43.4109,43.4362,60067.0
2019-01-08 13:40:00,51.54,51.57,51.52,51.54,70077.0,43.4362,43.4615,43.4193,43.4362,70077.0
2019-01-08 13:45:00,51.53,51.57,51.5,51.57,107094.0,43.4278,43.4615,43.4025,43.4615,107094.0
2019-01-08 13:50:00,51.56,51.62,51.49,51.6,383435.0,43.4531,43.5036,43.3941,43.4868,383435.0
2019-01-08 13:55:00,51.61,51.62,51.53,51.55,70178.0,43.4952,43.5036,43.4278,43.4446,70178.0
2019-01-08 14:00:00,51.54,51.58,51.53,51.53,198388.0,43.4362,43.4699,43.4278,43.4278,198388.0
2019-01-08 14:05:00,51.53,51.56,51.52,51.54,129063.0,43.4278,43.4531,43.4193,43.4362,129063.0
2019-01-08 14:10:00,51.54,51.56,51.54,51.56,162271.0,43.4362,43.4531,43.4362,43.4531,162271.0
2019-01-08 14:15:00,51.56,51.58,51.53,51.55,107149.0,43.4531,43.4699,43.4278,43.4446,107149.0
2019-01-08 14:20:00,51.55,51.56,51.48,51.5,148781.0,43.4446,43.4531,43.3856,43.4025,148781.0
2019-01-08 14:25:00,51.5,51.55,51.49,51.55,70782.0,43.4025,43.4446,43.3941,43.4446,70782.0
2019-01-08 14:30:00,51.55,51.6,51.53,51.6,625451.0,43.4446,43.4868,43.4278,43.4868,625451.0
2019-01-08 14:35:00,51.6,51.65,51.58,51.65,383077.0,43.4868,43.5289,43.4699,43.5289,383077.0
2019-01-08 14:40:00,51.64,51.67,51.63,51.65,309213.0,43.5205,43.5458,43.512,43.5289,309213.0
2019-01-08 14:45:00,51.66,51.7,51.63,51.68,213709.0,43.5373,43.571,43.512,43.5542,213709.0
2019-01-08 14:50:00,51.69,51.7,51.64,51.66,498774.0,43.5626,43.571,43.5205,43.5373,498774.0
2019-01-08 14:55:00,51.66,51.68,51.64,51.68,135425.0,43.5373,43.5542,43.5205,43.5542,135425.0
2019-01-08 15:00:00,51.67,51.7,51.65,51.69,194969.0,43.5458,43.571,43.5289,43.5626,194969.0
2019-01-08 15:05:00,51.69,51.72,51.63,51.7,158409.0,43.5626,43.5879,43.512,43.571,158409.0
2019-01-08 15:10:00,51.7,51.75,51.69,51.74,84296.0,43.571,43.6132,43.5626,43.6048,84296.0
2019-01-08 15:15:00,51.73,51.75,51.71,51.73,169274.0,43.5963,43.6132,43.5795,43.5963,169274.0
2019-01-08 15:20:00,51.73,51.74,51.69,51.71,225023.0,43.5963,43.6048,43.5626,43.5795,225023.0
2019-01-08 15:25:00,51.7,51.76,51.69,51.76,321425.0,43.571,43.6216,43.5626,43.6216,321425.0
2019-01-08 15:30:00,51.75,51.79,51.73,51.75,317465.0,43.6132,43.6469,43.5963,43.6132,317465.0
2019-01-08 15:35:00,51.75,51.77,51.73,51.75,112343.0,43.6132,43.63,43.5963,43.6132,112343.0
2019-01-08 15:40:00,51.74,51.75,51.69,51.74,234960.0,43.6048,43.6132,43.5626,43.6048,234960.0
2019-01-08 15:45:00,51.75,51.79,51.73,51.73,258392.0,43.6132,43.6469,43.5963,43.5963,258392.0
2019-01-08 15:50:00,51.73,51.76,51.7,51.74,253718.0,43.5963,43.6216,43.571,43.6048,253718.0
2019-01-08 15:55:00,51.74,51.75,51.64,51.67,2257343.0,43.6048,43.6132,43.5205,43.5458,2257343.0
2019-01-09 09:30:00,51.65,51.71,51.58,51.65,271309.0,43.5289,43.5795,43.4699,43.5289,271309.0
2019-01-09 09:35:00,51.64,51.66,51.43,51.48,556404.0,43.5205,43.5373,43.3435,43.3856,556404.0
2019-01-09 09:40:00,51.47,51.58,51.47,51.55,256593.0,43.3772,43.4699,43.3772,43.4446,256593.0
2019-01-09 09:45:00,51.54,51.57,51.42,51.43,286506.0,43.4362,43.4615,43.3351,43.3435,286506.0
2019-01-09 09:50:00,51.43,51.57,51.37,51.55,197785.0,43.3435,43.4615,43.2929,43.4446,197785.0
2019-01-09 09:55:00,51.54,51.6,51.5,51.59,140514.0,43.4362,43.4868,43.4025,43.4783,140514.0
2019-01-09 10:00:00,51.59,51.65,51.56,51.63,174844.0,43.4783,43.5289,43.4531,43.512,174844.0
2019-01-09 10:05:00,51.63,51.66,51.53,51.56,678259.0,43.512,43.5373,43.4278,43.4531,678259.0
2019-01-09 10:10:00,51.56,51.62,51.53,51.54,125647.0,43.4531,43.5036,43.4278,43.4362,125647.0
2019-01-09 10:15:00,51.53,51.58,51.51,51.52,518526.0,43.4278,43.4699,43.4109,43.4193,518526.0
2019-01-09 10:20:00,51.53,51.54,51.46,51.51,353920.0,43.4278,43.4362,43.3688,43.4109,353920.0
2019-01-09 10:25:00,51.51,51.52,51.45,51.49,387292.0,43.4109,43.4193,43.3604,43.3941,387292.0
2019-01-09 10:30:00,51.5,51.51,51.41,51.44,160374.0,43.4025,43.4109,43.3266,43.3519,160374.0
2019-01-09 10:35:00,51.44,51.51,51.44,51.44,346929.0,43.3519,43.4109,43.3519,43.3519,346929.0
2019-01-09 10:40:00,51.43,51.44,51.29,51.31,259910.0,43.3435,43.3519,43.2255,43.2424,259910.0
2019-01-09 10:45:00,51.32,51.33,51.28,51.32,435559.0,43.2508,43.2592,43.2171,43.2508,435559.0
2019-01-09 10:50:00,51.33,51.36,51.31,51.35,335808.0,43.2592,43.2845,43.2424,43.2761,335808.0
2019-01-09 10:55:00,51.35,51.41,51.35,51.38,386052.0,43.2761,43.3266,43.2761,43.3014,386052.0
2019-01-09 11:00:00,51.38,51.51,51.36,51.48,524766.0,43.3014,43.4109,43.2845,43.3856,524766.0
2019-01-09 11:05:00,51.49,51.51,51.4,51.41,177729.0,43.3941,43.4109,43.3182,43.3266,177729.0
2019-01-09 11:10:00,51.41,51.45,51.38,51.42,147057.0,43.3266,43.3604,43.3014,43.3351,147057.0
2019-01-09 11:15:00,51.42,51.44,51.39,51.4,96762.0,43.3351,43.3519,43.3098,43.3182,96762.0
2019-01-09 11:20:00,51.39,51.45,51.34,51.45,178271.0,43.3098,43.3604,43.2676,43.3604,178271.0
2019-01-09 11:25:00,51.45,51.48,51.42,51.44,80726.0,43.3604,43.3856,43.3351,43.3519,80726.0
2019-01-09 11:30:00,51.44,51.44,51.38,51.4,169696.0,43.3519,43.3519,43.3014,43.3182,169696.0
2019-01-09 11:35:00,51.41,51.42,51.37,51.4,71109.0,43.3266,43.3351,43.2929,43.3182,71109.0
2019-01-09 11:40:00,51.4,51.4,51.34,51.38,192020.0,43.3182,43.3182,43.2676,43.3014,192020.0
2019-01-09 11:45:00,51.37,51.43,51.32,51.35,139862.0,43.2929,43.3435,43.2508,43.2761,139862.0
2019-01-09 11:50:00,51.36,51.44,51.36,51.4,121402.0,43.2845,43.3519,43.2845,43.3182,121402.0
2019-01-09 11:55:00,51.4,51.42,51.36,51.37,124631.0,43.3182,43.3351,43.2845,43.2929,124631.0
2019-01-09 12:00:00,51.37,51.37,51.31,51.33,80815.0,43.2929,43.2929,43.2424,43.2592,80815.0
2019-01-09 12:05:00,51.34,51.37,51.3,51.3,95193.0,43.2676,43.2929,43.2339,43.2339,95193.0
2019-01-09 12:10:00,51.3,51.34,51.28,51.33,102469.0,43.2339,43.2676,43.2171,43.2592,102469.0
2019-01-09 12:15:00,51.33,51.34,51.29,51.3,41998.0,43.2592,43.2676,43.2255,43.2339,41998.0
2019-01-09 12:20:00,51.31,51.33,51.3,51.31,111665.0,43.2424,43.2592,43.2339,43.2424,111665.0
2019-01-09 12:25:00,51.32,51.36,51.31,51.33,113176.0,43.2508,43.2845,43.2424,43.2592,113176.0
2019-01-09 12:30:00,51.33,51.36,51.31,51.34,55396.0,43.2592,43.2845,43.2424,43.2676,55396.0
2019-01-09 12:35:00,51.35,51.39,51.35,51.39,101585.0,43.2761,43.3098,43.2761,43.3098,101585.0
2019-01-09 12:40:00,51.38,51.4,51.36,51.39,135857.0,43.3014,43.3182,43.2845,43.3098,135857.0
2019-01-09 12:45:00,51.39,51.43,51.37,51.4,118952.0,43.3098,43.3435,43.2929,43.3182,118952.0
2019-01-09 12:50:00,51.4,51.44,51.4,51.41,69909.0,43.3182,43.3519,43.3182,43.3266,69909.0
2019-01-09 12:55:00,51.41,51.44,51.4,51.42,114148.0,43.3266,43.3519,43.3182,43.3351,114148.0
2019-01-09 13:00:00,51.42,51.43,51.36,51.37,53378.0,43.3351,43.3435,43.2845,43.2929,53378.0
2019-01-09 13:05:00,51.37,51.37,51.34,51.36,546740.0,43.2929,43.2929,43.2676,43.2845,546740.0
2019-01-09 13:10:00,51.36,51.38,51.32,51.36,77080.0,43.2845,43.3014,43.2508,43.2845,77080.0
2019-01-09 13:15:00,51.37,51.38,51.34,51.37,116443.0,43.2929,43.3014,43.2676,43.2929,116443.0
2019-01-09 13:20:00,51.37,51.39,51.35,51.38,78585.0,43.2929,43.3098,43.2761,43.3014,78585.0
2019-01-09 13:25:00,51.38,51.41,51.38,51.4,34077.0,43.3014,43.3266,43.3014,43.3182,34077.0
2019-01-09 13:30:00,51.4,51.42,51.36,51.36,73972.0,43.3182,43.3351,43.2845,43.2845,73972.0
2019-01-09 13:35:00,51.36,51.37,51.33,51.34,68686.0,43.2845,43.2929,43.2592,43.2676,68686.0
2019-01-09 13:40:00,51.34,51.37,51.33,51.34,105162.0,43.2676,43.2929,43.2592,43.2676,105162.0
2019-01-09 13:45:00,51.34,51.39,51.34,51.38,102928.0,43.2676,43.3098,43.2676,43.3014,102928.0
2019-01-09 13:50:00,51.37,51.38,51.3,51.32,101389.0,43.2929,43.3014,43.2339,43.2508,101389.0
2019-01-09 13:55:00,51.33,51.35,51.32,51.33,57161.0,43.2592,43.2761,43.2508,43.2592,57161.0
2019-01-09 14:00:00,51.34,51.44,51.33,51.36,196404.0,43.2676,43.3519,43.2592,43.2845,196404.0
2019-01-09 14:05:00,51.36,51.41,51.35,51.41,132017.0,43.2845,43.3266,43.2761,43.3266,132017.0
2019-01-09 14:10:00,51.41,51.41,51.34,51.37,140852.0,43.3266,43.3266,43.2676,43.2929,140852.0
2019-01-09 14:15:00,51.37,51.37,51.24,51.26,116021.0,43.2929,43.2929,43.1834,43.2002,116021.0
2019-01-09 14:20:00,51.25,51.25,51.17,51.21,158911.0,43.1918,43.1918,43.1244,43.1581,158911.0
2019-01-09 14:25:00,51.22,51.25,51.2,51.22,199572.0,43.1665,43.1918,43.1497,43.1665,199572.0
2019-01-09 14:30:00,51.22,51.26,51.17,51.25,76209.0,43.1665,43.2002,43.1244,43.1918,76209.0
2019-01-09 14:35:00,51.24,51.26,51.22,51.24,48193.0,43.1834,43.2002,43.1665,43.1834,48193.0
2019-01-09 14:40:00,51.25,51.25,51.22,51.25,59773.0,43.1918,43.1918,43.1665,43.1918,59773.0
2019-01-09 14:45:00,51.25,51.3,51.24,51.3,48085.0,43.1918,43.2339,43.1834,43.2339,48085.0
2019-01-09 14:50:00,51.3,51.3,51.25,51.26,88520.0,43.2339,43.2339,43.1918,43.2002,88520.0
2019-01-09 14:55:00,51.26,51.27,51.23,51.23,68330.0,43.2002,43.2087,43.1749,43.1749,68330.0
2019-01-09 15:00:00,51.24,51.28,51.23,51.28,74110.0,43.1834,43.2171,43.1749,43.2171,74110.0
2019-01-09 15:05:00,51.27,51.28,51.24,51.28,82301.0,43.2087,43.2171,43.1834,43.2171,82301.0
2019-01-09 15:10:00,51.28,51.31,51.23,51.25,89613.0,43.2171,43.2424,43.1749,43.1918,89613.0
2019-01-09 15:15:00,51.26,51.32,51.25,51.32,40848.0,43.2002,43.2508,43.1918,43.2508,40848.0
2019-01-09 15:20:00,51.33,51.35,51.29,51.3,122704.0,43.2592,43.2761,43.2255,43.2339,122704.0
2019-01-09 15:25:00,51.3,51.32,51.27,51.3,112229.0,43.2339,43.2508,43.2087,43.2339,112229.0
2019-01-09 15:30:00,51.3,51.3,51.24,51.29,213496.0,43.2339,43.2339,43.1834,43.2255,213496.0
2019-01-09 15:35:00,51.29,51.29,51.22,51.23,152718.0,43.2255,43.2255,43.1665,43.1749,152718.0
2019-01-09 15:40:00,51.24,51.25,51.19,51.24,313586.0,43.1834,43.1918,43.1412,43.1834,313586.0
2019-01-09 15:45:00,51.23,51.24,51.1,51.13,747657.0,43.1749,43.1834,43.0654,43.0907,747657.0
2019-01-09 15:50:00,51.13,51.13,51.09,51.1,425613.0,43.0907,43.0907,43.057,43.0654,425613.0
2019-01-09 15:55:00,51.1,51.19,51.06,51.17,922440.0,43.0654,43.1412,43.0317,43.1244,922440.0
2019-01-10 09:30:00,51.08,51.14,50.96,51.02,468410.0,43.0485,43.0991,42.9474,42.998,468410.0
2019-01-10 09:35:00,51.02,51.06,50.94,50.99,299396.0,42.998,43.0317,42.9305,42.9727,299396.0
2019-01-10 09:40:00,51.0,51.08,51.0,51.06,268058.0,42.9811,43.0485,42.9811,43.0317,268058.0
2019-01-10 09:45:00,51.05,51.06,50.97,50.98,208961.0,43.0232,43.0317,42.9558,42.9643,208961.0
2019-01-10 09:50:00,50.98,51.07,50.96,51.07,154963.0,42.9643,43.0401,42.9474,43.0401,154963.0
2019-01-10 09:55:00,51.06,51.08,51.02,51.05,200604.0,43.0317,43.0485,42.998,43.0232,200604.0
2019-01-10 10:00:00,51.05,51.13,51.02,51.12,249000.0,43.0232,43.0907,42.998,43.0822,249000.0
2019-01-10 10:05:00,51.11,51.15,51.08,51.1,131148.0,43.0738,43.1075,43.0485,43.0654,131148.0
2019-01-10 10:10:00,51.1,51.15,51.09,51.1,158342.0,43.0654,43.1075,43.057,43.0654,158342.0
2019-01-10 10:15:00,51.1,51.12,51.04,51.09,414087.0,43.0654,43.0822,43.0148,43.057,414087.0
2019-01-10 10:20:00,51.1,51.17,51.1,51.17,161592.0,43.0654,43.1244,43.0654,43.1244,161592.0
2019-01-10 10:25:00,51.18,51.24,51.17,51.23,235929.0,43.1328,43.1834,43.1244,43.1749,235929.0
2019-01-10 10:30:00,51.23,51.28,51.19,51.23,218971.0,43.1749,43.2171,43.1412,43.1749,218971.0
2019-01-10 10:35:00,51.23,51.24,51.19,51.2,208855.0,43.1749,43.1834,43.1412,43.1497,208855.0
2019-01-10 10:40:00,51.2,51.25,51.19,51.25,214443.0,43.1497,43.1918,43.1412,43.1918,214443.0
2019-01-10 10:45:00,51.25,51.28,51.22,51.23,282703.0,43.1918,43.2171,43.1665,43.1749,282703.0
2019-01-10 10:50:00,51.23,51.27,51.22,51.25,61598.0,43.1749,43.2087,43.1665,43.1918,61598.0
2019-01-10 10:55:00,51.25,51.28,51.22,51.27,70312.0,43.1918,43.2171,43.1665,43.2087,70312.0
2019-01-10 11:00:00,51.28,51.3,51.26,51.3,73566.0,43.2171,43.2339,43.2002,43.2339,73566.0
2019-01-10 11:05:00,51.3,51.34,51.29,51.32,105207.0,43.2339,43.2676,43.2255,43.2508,105207.0
2019-01-10 11:10:00,51.32,51.38,51.31,51.38,56116.0,43.2508,43.3014,43.2424,43.3014,56116.0
2019-01-10 11:15:00,51.38,51.4,51.36,51.38,83504.0,43.3014,43.3182,43.2845,43.3014,83504.0
2019-01-10 11:20:00,51.38,51.39,51.35,51.38,89643.0,43.3014,43.3098,43.2761,43.3014,89643.0
2019-01-10 11:25:00,51.37,51.38,51.34,51.35,46311.0,43.2929,43.3014,43.2676,43.2761,46311.0
2019-01-10 11:30:00,51.35,51.45,51.34,51.44,50938.0,43.2761,43.3604,43.2676,43.3519,50938.0
2019-01-10 11:35:00,51.44,51.48,51.43,51.45,89496.0,43.3519,43.3856,43.3435,43.3604,89496.0
2019-01-10 11:40:00,51.45,51.46,51.42,51.43,47505.0,43.3604,43.3688,43.3351,43.3435,47505.0
2019-01-10 11:45:00,51.43,51.43,51.39,51.41,33654.0,43.3435,43.3435,43.3098,43.3266,33654.0
2019-01-10 11:50:00,51.4,51.41,51.36,51.41,51030.0,43.3182,43.3266,43.2845,43.3266,51030.0
2019-01-10 11:55:00,51.42,51.42,51.4,51.42,51688.0,43.3351,43.3351,43.3182,43.3351,51688.0
2019-01-10 12:00:00,51.42,51.46,51.39,51.42,141116.0,43.3351,43.3688,43.3098,43.3351,141116.0
2019-01-10 12:05:00,51.42,51.43,51.39,51.4,35999.0,43.3351,43.3435,43.3098,43.3182,35999.0
2019-01-10 12:10:00,51.41,51.44,51.4,51.43,43677.0,43.3266,43.3519,43.3182,43.3435,43677.0
2019-01-10 12:15:00,51.43,51.46,51.41,51.46,37141.0,43.3435,43.3688,43.3266,43.3688,37141.0
2019-01-10 12:20:00,51.45,51.46,51.43,51.46,65600.0,43.3604,43.3688,43.3435,43.3688,65600.0
2019-01-10 12:25:00,51.46,51.48,51.44,51.47,63345.0,43.3688,43.3856,43.3519,43.3772,63345.0
2019-01-10 12:30:00,51.47,51.47,51.42,51.43,48317.0,43.3772,43.3772,43.3351,43.3435,48317.0
2019-01-10 12:35:00,51.42,51.44,51.4,51.42,58988.0,43.3351,43.3519,43.3182,43.3351,58988.0
2019-01-10 12:40:00,51.42,51.43,51.39,51.41,83368.0,43.3351,43.3435,43.3098,43.3266,83368.0
2019-01-10 12:45:00,51.41,51.52,51.39,51.49,99274.0,43.3266,43.4193,43.3098,43.3941,99274.0
2019-01-10 12:50:00,51.5,51.57,51.47,51.5,157038.0,43.4025,43.4615,43.3772,43.4025,157038.0
2019-01-10 12:55:00,51.51,51.51,51.47,51.51,204706.0,43.4109,43.4109,43.3772,43.4109,204706.0
2019-01-10 13:00:00,51.51,51.51,51.42,51.44,215813.0,43.4109,43.4109,43.3351,43.3519,215813.0
2019-01-10 13:05:00,51.45,51.45,51.32,51.34,113751.0,43.3604,43.3604,43.2508,43.2676,113751.0
2019-01-10 13:10:00,51.33,51.37,51.32,51.33,147169.0,43.2592,43.2929,43.2508,43.2592,147169.0
2019-01-10 13:15:00,51.33,51.34,51.25,51.33,174795.0,43.2592,43.2676,43.1918,43.2592,174795.0
2019-01-10 13:20:00,51.33,51.34,51.29,51.33,70812.0,43.2592,43.2676,43.2255,43.2592,70812.0
2019-01-10 13:25:00,51.32,51.36,51.32,51.35,65847.0,43.2508,43.2845,43.2508,43.2761,65847.0
2019-01-10 13:30:00,51.34,51.37,51.31,51.36,118259.0,43.2676,43.2929,43.2424,43.2845,118259.0
2019-01-10 13:35:00,51.35,51.35,51.29,51.3,69933.0,43.2761,43.2761,43.2255,43.2339,69933.0
2019-01-10 13:40:00,51.3,51.3,51.24,51.27,60162.0,43.2339,43.2339,43.1834,43.2087,60162.0
2019-01-10 13:45:00,51.28,51.31,51.26,51.3,56016.0,43.2171,43.2424,43.2002,43.2339,56016.0
2019-01-10 13:50:00,51.3,51.32,51.28,51.3,44335.0,43.2339,43.2508,43.2171,43.2339,44335.0
2019-01-10 13:55:00,51.3,51.34,51.29,51.33,80528.0,43.2339,43.2676,43.2255,43.2592,80528.0
2019-01-10 14:00:00,51.34,51.39,51.33,51.37,71596.0,43.2676,43.3098,43.2592,43.2929,71596.0
2019-01-10 14:05:00,51.39,51.45,51.39,51.45,88696.0,43.3098,43.3604,43.3098,43.3604,88696.0
2019-01-10 14:10:00,51.45,51.47,51.41,51.42,161382.0,43.3604,43.3772,43.3266,43.3351,161382.0
2019-01-10 14:15:00,51.42,51.47,51.41,51.46,63277.0,43.3351,43.3772,43.3266,43.3688,63277.0
2019-01-10 14:20:00,51.47,51.5,51.45,51.47,114207.0,43.3772,43.4025,43.3604,43.3772,114207.0
2019-01-10 14:25:00,51.47,51.47,51.44,51.46,258027.0,43.3772,43.3772,43.3519,43.3688,258027.0
2019-01-10 14:30:00,51.47,51.47,51.42,51.45,91664.0,43.3772,43.3772,43.3351,43.3604,91664.0
2019-01-10 14:35:00,51.44,51.46,51.4,51.41,35114.0,43.3519,43.3688,43.3182,43.3266,35114.0
2019-01-10 14:40:00,51.41,51.46,51.39,51.44,70654.0,43.3266,43.3688,43.3098,43.3519,70654.0
2019-01-10 14:45:00,51.44,51.45,51.37,51.37,100360.0,43.3519,43.3604,43.2929,43.2929,100360.0
2019-01-10 14:50:00,51.38,51.38,51.33,51.35,43443.0,43.3014,43.3014,43.2592,43.2761,43443.0
2019-01-10 14:55:00,51.35,51.42,51.33,51.42,91764.0,43.2761,43.3351,43.2592,43.3351,91764.0
2019-01-10 15:00:00,51.41,51.45,51.4,51.43,78324.0,43.3266,43.3604,43.3182,43.3435,78324.0
2019-01-10 15:05:00,51.42,51.44,51.4,51.4,100977.0,43.3351,43.3519,43.3182,43.3182,100977.0
2019-01-10 15:10:00,51.39,51.44,51.37,51.44,131979.0,43.3098,43.3519,43.2929,43.3519,131979.0
2019-01-10 15:15:00,51.45,51.45,51.42,51.42,128941.0,43.3604,43.3604,43.3351,43.3351,128941.0
2019-01-10 15:20:00,51.42,51.44,51.39,51.42,99322.0,43.3351,43.3519,43.3098,43.3351,99322.0
2019-01-10 15:25:00,51.43,51.46,51.42,51.46,105684.0,43.3435,43.3688,43.3351,43.3688,105684.0
2019-01-10 15:30:00,51.45,51.48,51.43,51.47,166417.0,43.3604,43.3856,43.3435,43.3772,166417.0
2019-01-10 15:35:00,51.46,51.48,51.45,51.46,219292.0,43.3688,43.3856,43.3604,43.3688,219292.0
2019-01-10 15:40:00,51.46,51.52,51.45,51.5,232753.0,43.3688,43.4193,43.3604,43.4025,232753.0
2019-01-10 15:45:00,51.5,51.51,51.44,51.44,354091.0,43.4025,43.4109,43.3519,43.3519,354091.0
2019-01-10 15:50:00,51.44,51.52,51.44,51.51,474186.0,43.3519,43.4193,43.3519,43.4109,474186.0
2019-01-10 15:55:00,51.51,51.53,51.47,51.5,1855281.0,43.4109,43.4278,43.3772,43.4025,1855281.0
2019-01-11 09:30:00,51.53,51.66,51.51,51.52,778936.0,43.4278,43.5373,43.4109,43.4193,778936.0
2019-01-11 09:35:00,51.51,51.58,51.43,51.52,401100.0,43.4109,43.4699,43.3435,43.4193,401100.0
2019-01-11 09:40:00,51.53,51.54,51.43,51.47,216881.0,43.4278,43.4362,43.3435,43.3772,216881.0
2019-01-11 09:45:00,51.48,51.52,51.44,51.48,123825.0,43.3856,43.4193,43.3519,43.3856,123825.0
2019-01-11 09:50:00,51.48,51.5,51.41,51.43,155436.0,43.3856,43.4025,43.3266,43.3435,155436.0
2019-01-11 09:55:00,51.43,51.47,51.39,51.39,574175.0,43.3435,43.3772,43.3098,43.3098,574175.0
2019-01-11 10:00:00,51.38,51.44,51.35,51.42,166166.0,43.3014,43.3519,43.2761,43.3351,166166.0
2019-01-11 10:05:00,51.42,51.44,51.38,51.41,335671.0,43.3351,43.3519,43.3014,43.3266,335671.0
2019-01-11 10:10:00,51.41,51.44,51.38,51.41,151365.0,43.3266,43.3519,43.3014,43.3266,151365.0
2019-01-11 10:15:00,51.42,51.44,51.38,51.41,398069.0,43.3351,43.3519,43.3014,43.3266,398069.0
2019-01-11 10:20:00,51.41,51.44,51.36,51.44,280663.0,43.3266,43.3519,43.2845,43.3519,280663.0
2019-01-11 10:25:00,51.43,51.47,51.4,51.44,120846.0,43.3435,43.3772,43.3182,43.3519,120846.0
2019-01-11 10:30:00,51.44,51.46,51.39,51.42,631407.0,43.3519,43.3688,43.3098,43.3351,631407.0
2019-01-11 10:35:00,51.42,51.49,51.41,51.47,288994.0,43.3351,43.3941,43.3266,43.3772,288994.0
2019-01-11 10:40:00,51.47,51.48,51.44,51.47,207779.0,43.3772,43.3856,43.3519,43.3772,207779.0
2019-01-11 10:45:00,51.47,51.48,51.44,51.48,45238.0,43.3772,43.3856,43.3519,43.3856,45238.0
2019-01-11 10:50:00,51.48,51.49,51.4,51.43,96988.0,43.3856,43.3941,43.3182,43.3435,96988.0
2019-01-11 10:55:00,51.44,51.51,51.44,51.5,154986.0,43.3519,43.4109,43.3519,43.4025,154986.0
2019-01-11 11:00:00,51.49,51.5,51.43,51.46,144833.0,43.3941,43.4025,43.3435,43.3688,144833.0
2019-01-11 11:05:00,51.47,51.48,51.42,51.45,115967.0,43.3772,43.3856,43.3351,43.3604,115967.0
2019-01-11 11:10:00,51.46,51.47,51.39,51.41,133232.0,43.3688,43.3772,43.3098,43.3266,133232.0
2019-01-11 11:15:00,51.41,51.48,51.4,51.47,112356.0,43.3266,43.3856,43.3182,43.3772,112356.0
2019-01-11 11:20:00,51.46,51.49,51.43,51.48,75137.0,43.3688,43.3941,43.3435,43.3856,75137.0
2019-01-11 11:25:00,51.47,51.52,51.45,51.52,84677.0,43.3772,43.4193,43.3604,43.4193,84677.0
2019-01-11 11:30:00,51.52,51.52,51.47,51.48,71849.0,43.4193,43.4193,43.3772,43.3856,71849.0
2019-01-11 11:35:00,51.49,51.49,51.45,51.47,46168.0,43.3941,43.3941,43.3604,43.3772,46168.0
2019-01-11 11:40:00,51.48,51.51,51.44,51.44,203500.0,43.3856,43.4109,43.3519,43.3519,203500.0
2019-01-11 11:45:00,51.45,51.48,51.44,51.47,104600.0,43.3604,43.3856,43.3519,43.3772,104600.0
2019-01-11 11:50:00,51.47,51.52,51.45,51.5,53986.0,43.3772,43.4193,43.3604,43.4025,53986.0
2019-01-11 11:55:00,51.5,51.52,51.47,51.5,43882.0,43.4025,43.4193,43.3772,43.4025,43882.0
2019-01-11 12:00:00,51.51,51.57,51.5,51.53,120612.0,43.4109,43.4615,43.4025,43.4278,120612.0
2019-01-11 12:05:00,51.53,51.55,51.5,51.51,93303.0,43.4278,43.4446,43.4025,43.4109,93303.0
2019-01-11 12:10:00,51.51,51.51,51.46,51.48,88539.0,43.4109,43.4109,43.3688,43.3856,88539.0
2019-01-11 12:15:00,51.48,51.52,51.47,51.5,66002.0,43.3856,43.4193,43.3772,43.4025,66002.0
2019-01-11 12:20:00,51.51,51.53,51.48,51.51,54851.0,43.4109,43.4278,43.3856,43.4109,54851.0
2019-01-11 12:25:00,51.52,51.54,51.5,51.51,71949.0,43.4193,43.4362,43.4025,43.4109,71949.0
2019-01-11 12:30:00,51.51,51.57,51.51,51.57,86171.0,43.4109,43.4615,43.4109,43.4615,86171.0
2019-01-11 12:35:00,51.56,51.61,51.55,51.58,114498.0,43.4531,43.4952,43.4446,43.4699,114498.0
2019-01-11 12:40:00,51.58,51.61,51.56,51.58,105238.0,43.4699,43.4952,43.4531,43.4699,105238.0
2019-01-11 12:45:00,51.58,51.58,51.53,51.54,96084.0,43.4699,43.4699,43.4278,43.4362,96084.0
2019-01-11 12:50:00,51.55,51.57,51.54,51.55,161367.0,43.4446,43.4615,43.4362,43.4446,161367.0
2019-01-11 12:55:00,51.56,51.59,51.55,51.59,97414.0,43.4531,43.4783,43.4446,43.4783,97414.0
2019-01-11 13:00:00,51.58,51.58,51.5,51.52,101606.0,43.4699,43.4699,43.4025,43.4193,101606.0
2019-01-11 13:05:00,51.53,51.55,51.52,51.53,125492.0,43.4278,43.4446,43.4193,43.4278,125492.0
2019-01-11 13:10:00,51.53,51.54,51.5,51.52,65942.0,43.4278,43.4362,43.4025,43.4193,65942.0
2019-01-11 13:15:00,51.52,51.52,51.48,51.49,96084.0,43.4193,43.4193,43.3856,43.3941,96084.0
2019-01-11 13:20:00,51.5,51.5,51.46,51.48,31983.0,43.4025,43.4025,43.3688,43.3856,31983.0
2019-01-11 13:25:00,51.47,51.49,51.46,51.49,165905.0,43.3772,43.3941,43.3688,43.3941,165905.0
2019-01-11 13:30:00,51.49,51.52,51.48,51.51,74514.0,43.3941,43.4193,43.3856,43.4109,74514.0
2019-01-11 13:35:00,51.52,51.53,51.47,51.52,48171.0,43.4193,43.4278,43.3772,43.4193,48171.0
2019-01-11 13:40:00,51.52,51.55,51.51,51.54,110144.0,43.4193,43.4446,43.4109,43.4362,110144.0
2019-01-11 13:45:00,51.54,51.56,51.53,51.53,23803.0,43.4362,43.4531,43.4278,43.4278,23803.0
2019-01-11 13:50:00,51.53,51.57,51.51,51.57,31975.0,43.4278,43.4615,43.4109,43.4615,31975.0
2019-01-11 13:55:00,51.57,51.59,51.55,51.55,43439.0,43.4615,43.4783,43.4446,43.4446,43439.0
2019-01-11 14:00:00,51.55,51.56,51.51,51.54,69909.0,43.4446,43.4531,43.4109,43.4362,69909.0
2019-01-11 14:05:00,51.54,51.54,51.52,51.53,33752.0,43.4362,43.4362,43.4193,43.4278,33752.0
2019-01-11 14:10:00,51.53,51.56,51.53,51.56,37780.0,43.4278,43.4531,43.4278,43.4531,37780.0
2019-01-11 14:15:00,51.56,51.57,51.52,51.53,202164.0,43.4531,43.4615,43.4193,43.4278,202164.0
2019-01-11 14:20:00,51.54,51.55,51.52,51.53,130961.0,43.4362,43.4446,43.4193,43.4278,130961.0
2019-01-11 14:25:00,51.52,51.56,51.51,51.55,49088.0,43.4193,43.4531,43.4109,43.4446,49088.0
2019-01-11 14:30:00,51.55,51.56,51.53,51.56,37171.0,43.4446,43.4531,43.4278,43.4531,37171.0
2019-01-11 14:35:00,51.56,51.56,51.54,51.56,31013.0,43.4531,43.4531,43.4362,43.4531,31013.0
2019-01-11 14:40:00,51.55,51.59,51.54,51.59,33252.0,43.4446,43.4783,43.4362,43.4783,33252.0
2019-01-11 14:45:00,51.59,51.59,51.52,51.55,67979.0,43.4783,43.4783,43.4193,43.4446,67979.0
2019-01-11 14:50:00,51.55,51.57,51.51,51.52,86030.0,43.4446,43.4615,43.4109,43.4193,86030.0
2019-01-11 14:55:00,51.51,51.53,51.48,51.5,98378.0,43.4109,43.4278,43.3856,43.4025,98378.0
2019-01-11 15:00:00,51.49,51.51,51.47,51.5,235976.0,43.3941,43.4109,43.3772,43.4025,235976.0
2019-01-11 15:05:00,51.49,51.56,51.49,51.53,120975.0,43.3941,43.4531,43.3941,43.4278,120975.0
2019-01-11 15:10:00,51.53,51.54,51.49,51.5,59578.0,43.4278,43.4362,43.3941,43.4025,59578.0
2019-01-11 15:15:00,51.51,51.52,51.48,51.51,62699.0,43.4109,43.4193,43.3856,43.4109,62699.0
2019-01-11 15:20:00,51.52,51.52,51.5,51.51,35861.0,43.4193,43.4193,43.4025,43.4109,35861.0
2019-01-11 15:25:00,51.51,51.52,51.48,51.49,122312.0,43.4109,43.4193,43.3856,43.3941,122312.0
2019-01-11 15:30:00,51.49,51.52,51.48,51.52,98588.0,43.3941,43.4193,43.3856,43.4193,98588.0
2019-01-11 15:35:00,51.52,51.58,51.51,51.57,194756.0,43.4193,43.4699,43.4109,43.4615,194756.0
2019-01-11 15:40:00,51.57,51.62,51.57,51.59,87773.0,43.4615,43.5036,43.4615,43.4783,87773.0
2019-01-11 15:45:00,51.59,51.63,51.58,51.63,80797.0,43.4783,43.512,43.4699,43.512,80797.0
2019-01-11 15:50:00,51.63,51.65,51.62,51.63,215796.0,43.512,43.5289,43.5036,43.512,215796.0
2019-01-11 15:55:00,51.63,51.66,51.59,51.63,797015.0,43.512,43.5373,43.4783,43.512,797015.0
2019-01-14 09:30:00,51.5,51.52,51.39,51.4,412921.0,43.4025,43.4193,43.3098,43.3182,412921.0
2019-01-14 09:35:00,51.4,51.42,51.33,51.38,295424.0,43.3182,43.3351,43.2592,43.3014,295424.0
2019-01-14 09:40:00,51.38,51.52,51.36,51.47,247079.0,43.3014,43.4193,43.2845,43.3772,247079.0
2019-01-14 09:45:00,51.47,51.48,51.43,51.47,102932.0,43.3772,43.3856,43.3435,43.3772,102932.0
2019-01-14 09:50:00,51.47,51.53,51.47,51.48,122339.0,43.3772,43.4278,43.3772,43.3856,122339.0
2019-01-14 09:55:00,51.47,51.52,51.46,51.51,298368.0,43.3772,43.4193,43.3688,43.4109,298368.0
2019-01-14 10:00:00,51.52,51.56,51.48,51.54,77802.0,43.4193,43.4531,43.3856,43.4362,77802.0
2019-01-14 10:05:00,51.54,51.57,51.52,51.55,69835.0,43.4362,43.4615,43.4193,43.4446,69835.0
2019-01-14 10:10:00,51.55,51.56,51.5,51.53,120957.0,43.4446,43.4531,43.4025,43.4278,120957.0
2019-01-14 10:15:00,51.53,51.53,51.49,51.5,279375.0,43.4278,43.4278,43.3941,43.4025,279375.0
2019-01-14 10:20:00,51.51,51.54,51.49,51.5,34325.0,43.4109,43.4362,43.3941,43.4025,34325.0
2019-01-14 10:25:00,51.49,51.5,51.45,51.46,94167.0,43.3941,43.4025,43.3604,43.3688,94167.0
2019-01-14 10:30:00,51.46,51.56,51.45,51.55,153221.0,43.3688,43.4531,43.3604,43.4446,153221.0
2019-01-14 10:35:00,51.55,51.57,51.51,51.52,47049.0,43.4446,43.4615,43.4109,43.4193,47049.0
2019-01-14 10:40:00,51.52,51.56,51.52,51.54,42659.0,43.4193,43.4531,43.4193,43.4362,42659.0
2019-01-14 10:45:00,51.55,51.58,51.52,51.54,59833.0,43.4446,43.4699,43.4193,43.4362,59833.0
2019-01-14 10:50:00,51.54,51.55,51.51,51.54,65137.0,43.4362,43.4446,43.4109,43.4362,65137.0
2019-01-14 10:55:00,51.53,51.61,51.53,51.57,69994.0,43.4278,43.4952,43.4278,43.4615,69994.0
2019-01-14 11:00:00,51.56,51.6,51.54,51.58,60424.0,43.4531,43.4868,43.4362,43.4699,60424.0
2019-01-14 11:05:00,51.57,51.58,51.56,51.56,71273.0,43.4615,43.4699,43.4531,43.4531,71273.0
2019-01-14 11:10:00,51.56,51.57,51.53,51.55,66151.0,43.4531,43.4615,43.4278,43.4446,66151.0
2019-01-14 11:15:00,51.54,51.56,51.49,51.5,55979.0,43.4362,43.4531,43.3941,43.4025,55979.0
2019-01-14 11:20:00,51.5,51.5,51.45,51.45,59660.0,43.4025,43.4025,43.3604,43.3604,59660.0
2019-01-14 11:25:00,51.45,51.45,51.39,51.4,64999.0,43.3604,43.3604,43.3098,43.3182,64999.0
2019-01-14 11:30:00,51.39,51.41,51.36,51.38,69974.0,43.3098,43.3266,43.2845,43.3014,69974.0
2019-01-14 11:35:00,51.38,51.39,51.35,51.38,90690.0,43.3014,43.3098,43.2761,43.3014,90690.0
2019-01-14 11:40:00,51.38,51.4,51.36,51.37,70259.0,43.3014,43.3182,43.2845,43.2929,70259.0
2019-01-14 11:45:00,51.37,51.37,51.31,51.33,144618.0,43.2929,43.2929,43.2424,43.2592,144618.0
2019-01-14 11:50:00,51.32,51.38,51.32,51.35,52344.0,43.2508,43.3014,43.2508,43.2761,52344.0
2019-01-14 11:55:00,51.36,51.39,51.35,51.38,46357.0,43.2845,43.3098,43.2761,43.3014,46357.0
2019-01-14 12:00:00,51.39,51.41,51.38,51.4,63138.0,43.3098,43.3266,43.3014,43.3182,63138.0
2019-01-14 12:05:00,51.4,51.44,51.39,51.41,170205.0,43.3182,43.3519,43.3098,43.3266,170205.0
2019-01-14 12:10:00,51.41,51.42,51.39,51.41,54307.0,43.3266,43.3351,43.3098,43.3266,54307.0
2019-01-14 12:15:00,51.41,51.46,51.41,51.46,40652.0,43.3266,43.3688,43.3266,43.3688,40652.0
2019-01-14 12:20:00,51.45,51.47,51.44,51.46,35093.0,43.3604,43.3772,43.3519,43.3688,35093.0
2019-01-14 12:25:00,51.46,51.46,51.42,51.43,46813.0,43.3688,43.3688,43.3351,43.3435,46813.0
2019-01-14 12:30:00,51.42,51.45,51.4,51.44,41300.0,43.3351,43.3604,43.3182,43.3519,41300.0
2019-01-14 12:35:00,51.44,51.45,51.42,51.45,37046.0,43.3519,43.3604,43.3351,43.3604,37046.0
2019-01-14 12:40:00,51.44,51.45,51.39,51.39,39259.0,43.3519,43.3604,43.3098,43.3098,39259.0
2019-01-14 12:45:00,51.4,51.4,51.36,51.36,44625.0,43.3182,43.3182,43.2845,43.2845,44625.0
2019-01-14 12:50:00,51.36,51.4,51.35,51.39,43709.0,43.2845,43.3182,43.2761,43.3098,43709.0
2019-01-14 12:55:00,51.39,51.39,51.36,51.38,39432.0,43.3098,43.3098,43.2845,43.3014,39432.0
2019-01-14 13:00:00,51.39,51.39,51.37,51.39,23973.0,43.3098,43.3098,43.2929,43.3098,23973.0
2019-01-14 13:05:00,51.38,51.4,51.38,51.4,37499.0,43.3014,43.3182,43.3014,43.3182,37499.0
2019-01-14 13:10:00,51.39,51.43,51.38,51.41,50654.0,43.3098,43.3435,43.3014,43.3266,50654.0
2019-01-14 13:15:00,51.42,51.43,51.39,51.42,48177.0,43.3351,43.3435,43.3098,43.3351,48177.0
2019-01-14 13:20:00,51.43,51.45,51.43,51.43,20747.0,43.3435,43.3604,43.3435,43.3435,20747.0
2019-01-14 13:25:00,51.43,51.44,51.4,51.41,28169.0,43.3435,43.3519,43.3182,43.3266,28169.0
2019-01-14 13:30:00,51.41,51.44,51.4,51.4,19799.0,43.3266,43.3519,43.3182,43.3182,19799.0
2019-01-14 13:35:00,51.4,51.44,51.4,51.44,36504.0,43.3182,43.3519,43.3182,43.3519,36504.0
2019-01-14 13:40:00,51.43,51.45,51.42,51.44,17668.0,43.3435,43.3604,43.3351,43.3519,17668.0
2019-01-14 13:45:00,51.45,51.45,51.41,51.43,47166.0,43.3604,43.3604,43.3266,43.3435,47166.0
2019-01-14 13:50:00,51.43,51.45,51.43,51.44,65586.0,43.3435,43.3604,43.3435,43.3519,65586.0
2019-01-14 13:55:00,51.44,51.45,51.41,51.42,44506.0,43.3519,43.3604,43.3266,43.3351,44506.0
2019-01-14 14:00:00,51.42,51.43,51.4,51.42,34640.0,43.3351,43.3435,43.3182,43.3351,34640.0
2019-01-14 14:05:00,51.43,51.44,51.36,51.36,61716.0,43.3435,43.3519,43.2845,43.2845,61716.0
2019-01-14 14:10:00,51.37,51.38,51.35,51.37,28270.0,43.2929,43.3014,43.2761,43.2929,28270.0
2019-01-14 14:15:00,51.37,51.37,51.33,51.33,33530.0,43.2929,43.2929,43.2592,43.2592,33530.0
2019-01-14 14:20:00,51.33,51.34,51.31,51.33,54779.0,43.2592,43.2676,43.2424,43.2592,54779.0
2019-01-14 14:25:00,51.32,51.33,51.3,51.3,56045.0,43.2508,43.2592,43.2339,43.2339,56045.0
2019-01-14 14:30:00,51.31,51.34,51.3,51.33,79884.0,43.2424,43.2676,43.2339,43.2592,79884.0
2019-01-14 14:35:00,51.33,51.35,51.32,51.32,43863.0,43.2592,43.2761,43.2508,43.2508,43863.0
2019-01-14 14:40:00,51.33,51.35,51.32,51.34,21880.0,43.2592,43.2761,43.2508,43.2676,21880.0
2019-01-14 14:45:00,51.33,51.39,51.32,51.39,27726.0,43.2592,43.3098,43.2508,43.3098,27726.0
2019-01-14 14:50:00,51.39,51.41,51.37,51.41,18318.0,43.3098,43.3266,43.2929,43.3266,18318.0
2019-01-14 14:55:00,51.41,51.44,51.4,51.41,91154.0,43.3266,43.3519,43.3182,43.3266,91154.0
2019-01-14 15:00:00,51.41,51.43,51.4,51.41,66703.0,43.3266,43.3435,43.3182,43.3266,66703.0
2019-01-14 15:05:00,51.41,51.42,51.38,51.42,48706.0,43.3266,43.3351,43.3014,43.3351,48706.0
2019-01-14 15:10:00,51.41,51.41,51.38,51.39,34872.0,43.3266,43.3266,43.3014,43.3098,34872.0
2019-01-14 15:15:00,51.39,51.42,51.38,51.41,73413.0,43.3098,43.3351,43.3014,43.3266,73413.0
2019-01-14 15:20:00,51.42,51.45,51.41,51.42,90361.0,43.3351,43.3604,43.3266,43.3351,90361.0
2019-01-14 15:25:00,51.42,51.44,51.4,51.4,104766.0,43.3351,43.3519,43.3182,43.3182,104766.0
2019-01-14 15:30:00,51.41,51.44,51.39,51.41,99747.0,43.3266,43.3519,43.3098,43.3266,99747.0
2019-01-14 15:35:00,51.41,51.44,51.4,51.43,109522.0,43.3266,43.3519,43.3182,43.3435,109522.0
2019-01-14 15:40:00,51.43,51.43,51.39,51.41,154112.0,43.3435,43.3435,43.3098,43.3266,154112.0
2019-01-14 15:45:00,51.41,51.42,51.36,51.38,200935.0,43.3266,43.3351,43.2845,43.3014,200935.0
2019-01-14 15:50:00,51.38,51.38,51.33,51.33,348906.0,43.3014,43.3014,43.2592,43.2592,348906.0
2019-01-14 15:55:00,51.34,51.44,51.33,51.38,594706.0,43.2676,43.3519,43.2592,43.3014,594706.0
2019-01-15 09:30:00,51.45,51.45,51.37,51.37,498249.0,43.3604,43.3604,43.2929,43.2929,498249.0
2019-01-15 09:35:00,51.38,51.57,51.34,51.55,510037.0,43.3014,43.4615,43.2676,43.4446,510037.0
2019-01-15 09:40:00,51.55,51.68,51.55,51.64,179073.0,43.4446,43.5542,43.4446,43.5205,179073.0
2019-01-15 09:45:00,51.65,51.7,51.63,51.64,136137.0,43.5289,43.571,43.512,43.5205,136137.0
2019-01-15 09:50:00,51.64,51.74,51.64,51.7,157603.0,43.5205,43.6048,43.5205,43.571,157603.0
2019-01-15 09:55:00,51.71,51.78,51.7,51.77,269880.0,43.5795,43.6385,43.571,43.63,269880.0
2019-01-15 10:00:00,51.77,51.91,51.77,51.83,202847.0,43.63,43.748,43.63,43.6806,202847.0
2019-01-15 10:05:00,51.83,51.85,51.78,51.79,438072.0,43.6806,43.6975,43.6385,43.6469,438072.0
2019-01-15 10:10:00,51.79,51.8,51.68,51.7,290909.0,43.6469,43.6553,43.5542,43.571,290909.0
2019-01-15 10:15:00,51.71,51.73,51.66,51.73,190381.0,43.5795,43.5963,43.5373,43.5963,190381.0
2019-01-15 10:20:00,51.73,51.78,51.72,51.76,74204.0,43.5963,43.6385,43.5879,43.6216,74204.0
2019-01-15 10:25:00,51.77,51.77,51.73,51.73,43948.0,43.63,43.63,43.5963,43.5963,43948.0
2019-01-15 10:30:00,51.74,51.76,51.69,51.76,94405.0,43.6048,43.6216,43.5626,43.6216,94405.0
2019-01-15 10:35:00,51.76,51.78,51.74,51.78,85220.0,43.6216,43.6385,43.6048,43.6385,85220.0
2019-01-15 10:40:00,51.78,51.84,51.77,51.8,126394.0,43.6385,43.689,43.63,43.6553,126394.0
2019-01-15 10:45:00,51.79,51.81,51.77,51.79,61590.0,43.6469,43.6637,43.63,43.6469,61590.0
2019-01-15 10:50:00,51.8,51.84,51.78,51.82,118524.0,43.6553,43.689,43.6385,43.6722,118524.0
2019-01-15 10:55:00,51.83,51.85,51.79,51.82,119962.0,43.6806,43.6975,43.6469,43.6722,119962.0
2019-01-15 11:00:00,51.83,51.87,51.81,51.86,86005.0,43.6806,43.7143,43.6637,43.7059,86005.0
2019-01-15 11:05:00,51.86,51.89,51.85,51.85,70799.0,43.7059,43.7312,43.6975,43.6975,70799.0
2019-01-15 11:10:00,51.85,51.86,51.79,51.8,51098.0,43.6975,43.7059,43.6469,43.6553,51098.0
2019-01-15 11:15:00,51.8,51.82,51.78,51.82,30610.0,43.6553,43.6722,43.6385,43.6722,30610.0
2019-01-15 11:20:00,51.82,51.83,51.76,51.77,109583.0,43.6722,43.6806,43.6216,43.63,109583.0
2019-01-15 11:25:00,51.76,51.79,51.75,51.78,43853.0,43.6216,43.6469,43.6132,43.6385,43853.0
2019-01-15 11:30:00,51.78,51.79,51.72,51.74,314626.0,43.6385,43.6469,43.5879,43.6048,314626.0
2019-01-15 11:35:00,51.75,51.77,51.73,51.75,99271.0,43.6132,43.63,43.5963,43.6132,99271.0
2019-01-15 11:40:00,51.74,51.82,51.74,51.76,106580.0,43.6048,43.6722,43.6048,43.6216,106580.0
2019-01-15 11:45:00,51.75,51.78,51.75,51.76,67576.0,43.6132,43.6385,43.6132,43.6216,67576.0
2019-01-15 11:50:00,51.75,51.78,51.74,51.76,109345.0,43.6132,43.6385,43.6048,43.6216,109345.0
2019-01-15 11:55:00,51.77,51.84,51.76,51.81,214928.0,43.63,43.689,43.6216,43.6637,214928.0
2019-01-15 12:00:00,51.8,51.86,51.8,51.83,122817.0,43.6553,43.7059,43.6553,43.6806,122817.0
2019-01-15 12:05:00,51.84,51.87,51.82,51.82,47635.0,43.689,43.7143,43.6722,43.6722,47635.0
2019-01-15 12:10:00,51.83,51.89,51.81,51.87,115827.0,43.6806,43.7312,43.6637,43.7143,115827.0
2019-01-15 12:15:00,51.88,51.89,51.86,51.89,37219.0,43.7227,43.7312,43.7059,43.7312,37219.0
2019-01-15 12:20:00,51.89,51.93,51.88,51.92,56011.0,43.7312,43.7649,43.7227,43.7565,56011.0
2019-01-15 12:25:00,51.92,51.92,51.86,51.88,72636.0,43.7565,43.7565,43.7059,43.7227,72636.0
2019-01-15 12:30:00,51.88,51.89,51.82,51.83,36903.0,43.7227,43.7312,43.6722,43.6806,36903.0
2019-01-15 12:35:00,51.84,51.86,51.83,51.86,21860.0,43.689,43.7059,43.6806,43.7059,21860.0
2019-01-15 12:40:00,51.86,51.86,51.82,51.83,38743.0,43.7059,43.7059,43.6722,43.6806,38743.0
2019-01-15 12:45:00,51.82,51.83,51.8,51.82,47074.0,43.6722,43.6806,43.6553,43.6722,47074.0
2019-01-15 12:50:00,51.81,51.81,51.77,51.8,37694.0,43.6637,43.6637,43.63,43.6553,37694.0
2019-01-15 12:55:00,51.81,51.82,51.78,51.81,48811.0,43.6637,43.6722,43.6385,43.6637,48811.0
2019-01-15 13:00:00,51.81,51.82,51.78,51.79,20764.0,43.6637,43.6722,43.6385,43.6469,20764.0
2019-01-15 13:05:00,51.79,51.83,51.78,51.81,36115.0,43.6469,43.6806,43.6385,43.6637,36115.0
2019-01-15 13:10:00,51.82,51.83,51.78,51.79,56743.0,43.6722,43.6806,43.6385,43.6469,56743.0
2019-01-15 13:15:00,51.78,51.79,51.77,51.79,58867.0,43.6385,43.6469,43.63,43.6469,58867.0
2019-01-15 13:20:00,51.8,51.81,51.79,51.8,31865.0,43.6553,43.6637,43.6469,43.6553,31865.0
2019-01-15 13:25:00,51.8,51.81,51.79,51.81,33589.0,43.6553,43.6637,43.6469,43.6637,33589.0
2019-01-15 13:30:00,51.81,51.82,51.8,51.8,45064.0,43.6637,43.6722,43.6553,43.6553,45064.0
2019-01-15 13:35:00,51.8,51.82,51.79,51.81,57924.0,43.6553,43.6722,43.6469,43.6637,57924.0
2019-01-15 13:40:00,51.8,51.83,51.79,51.81,51678.0,43.6553,43.6806,43.6469,43.6637,51678.0
2019-01-15 13:45:00,51.81,51.83,51.81,51.82,40700.0,43.6637,43.6806,43.6637,43.6722,40700.0
2019-01-15 13:50:00,51.83,51.84,51.82,51.83,33562.0,43.6806,43.689,43.6722,43.6806,33562.0
2019-01-15 13:55:00,51.83,51.83,51.79,51.8,103089.0,43.6806,43.6806,43.6469,43.6553,103089.0
2019-01-15 14:00:00,51.8,51.84,51.77,51.77,91069.0,43.6553,43.689,43.63,43.63,91069.0
2019-01-15 14:05:00,51.76,51.79,51.75,51.78,45353.0,43.6216,43.6469,43.6132,43.6385,45353.0
2019-01-15 14:10:00,51.78,51.8,51.77,51.78,25631.0,43.6385,43.6553,43.63,43.6385,25631.0
2019-01-15 14:15:00,51.78,51.78,51.72,51.75,51700.0,43.6385,43.6385,43.5879,43.6132,51700.0
2019-01-15 14:20:00,51.75,51.75,51.72,51.74,159111.0,43.6132,43.6132,43.5879,43.6048,159111.0
2019-01-15 14:25:00,51.74,51.74,51.68,51.68,159401.0,43.6048,43.6048,43.5542,43.5542,159401.0
2019-01-15 14:30:00,51.68,51.73,51.63,51.72,314192.0,43.5542,43.5963,43.512,43.5879,314192.0
2019-01-15 14:35:00,51.72,51.72,51.64,51.69,200284.0,43.5879,43.5879,43.5205,43.5626,200284.0
2019-01-15 14:40:00,51.68,51.76,51.67,51.73,171867.0,43.5542,43.6216,43.5458,43.5963,171867.0
2019-01-15 14:45:00,51.72,51.75,51.71,51.74,118852.0,43.5879,43.6132,43.5795,43.6048,118852.0
2019-01-15 14:50:00,51.74,51.79,51.74,51.78,133435.0,43.6048,43.6469,43.6048,43.6385,133435.0
2019-01-15 14:55:00,51.79,51.79,51.76,51.78,89105.0,43.6469,43.6469,43.6216,43.6385,89105.0
2019-01-15 15:00:00,51.77,51.8,51.77,51.79,131639.0,43.63,43.6553,43.63,43.6469,131639.0
2019-01-15 15:05:00,51.79,51.85,51.78,51.82,209337.0,43.6469,43.6975,43.6385,43.6722,209337.0
2019-01-15 15:10:00,51.82,51.85,51.81,51.83,172134.0,43.6722,43.6975,43.6637,43.6806,172134.0
2019-01-15 15:15:00,51.82,51.84,51.82,51.83,108655.0,43.6722,43.689,43.6722,43.6806,108655.0
2019-01-15 15:20:00,51.83,51.84,51.79,51.8,203770.0,43.6806,43.689,43.6469,43.6553,203770.0
2019-01-15 15:25:00,51.8,51.82,51.77,51.81,292905.0,43.6553,43.6722,43.63,43.6637,292905.0
2019-01-15 15:30:00,51.81,51.83,51.79,51.8,234382.0,43.6637,43.6806,43.6469,43.6553,234382.0
2019-01-15 15:35:00,51.81,51.82,51.76,51.78,150827.0,43.6637,43.6722,43.6216,43.6385,150827.0
2019-01-15 15:40:00,51.78,51.87,51.77,51.87,513500.0,43.6385,43.7143,43.63,43.7143,513500.0
2019-01-15 15:45:00,51.87,51.94,51.87,51.89,384484.0,43.7143,43.7733,43.7143,43.7312,384484.0
2019-01-15 15:50:00,51.89,51.89,51.83,51.85,357639.0,43.7312,43.7312,43.6806,43.6975,357639.0
2019-01-15 15:55:00,51.85,51.9,51.84,51.88,599558.0,43.6975,43.7396,43.689,43.7227,599558.0
2019-01-16 09:30:00,51.87,51.87,51.75,51.76,301216.0,43.7143,43.7143,43.6132,43.6216,301216.0
2019-01-16 09:35:00,51.76,51.78,51.71,51.73,352397.0,43.6216,43.6385,43.5795,43.5963,352397.0
2019-01-16 09:40:00,51.73,51.76,51.69,51.71,126008.0,43.5963,43.6216,43.5626,43.5795,126008.0
2019-01-16 09:45:00,51.71,51.71,51.62,51.69,247927.0,43.5795,43.5795,43.5036,43.5626,247927.0
2019-01-16 09:50:00,51.7,51.72,51.67,51.7,74300.0,43.571,43.5879,43.5458,43.571,74300.0
2019-01-16 09:55:00,51.7,51.71,51.65,51.67,74871.0,43.571,43.5795,43.5289,43.5458,74871.0
2019-01-16 10:00:00,51.67,51.7,51.64,51.65,103115.0,43.5458,43.571,43.5205,43.5289,103115.0
2019-01-16 10:05:00,51.65,51.67,51.62,51.66,130839.0,43.5289,43.5458,43.5036,43.5373,130839.0
2019-01-16 10:10:00,51.66,51.67,51.63,51.65,162602.0,43.5373,43.5458,43.512,43.5289,162602.0
2019-01-16 10:15:00,51.64,51.66,51.62,51.62,130006.0,43.5205,43.5373,43.5036,43.5036,130006.0
2019-01-16 10:20:00,51.62,51.69,51.62,51.69,99840.0,43.5036,43.5626,43.5036,43.5626,99840.0
2019-01-16 10:25:00,51.69,51.71,51.66,51.68,276172.0,43.5626,43.5795,43.5373,43.5542,276172.0
2019-01-16 10:30:00,51.67,51.69,51.62,51.69,129010.0,43.5458,43.5626,43.5036,43.5626,129010.0
2019-01-16 10:35:00,51.7,51.7,51.65,51.66,78441.0,43.571,43.571,43.5289,43.5373,78441.0
2019-01-16 10:40:00,51.66,51.67,51.6,51.6,296479.0,43.5373,43.5458,43.4868,43.4868,296479.0
2019-01-16 10:45:00,51.6,51.62,51.56,51.56,115880.0,43.4868,43.5036,43.4531,43.4531,115880.0
2019-01-16 10:50:00,51.57,51.58,51.54,51.56,112124.0,43.4615,43.4699,43.4362,43.4531,112124.0
2019-01-16 10:55:00,51.57,51.57,51.54,51.56,89629.0,43.4615,43.4615,43.4362,43.4531,89629.0
2019-01-16 11:00:00,51.55,51.57,51.52,51.52,90237.0,43.4446,43.4615,43.4193,43.4193,90237.0
2019-01-16 11:05:00,51.52,51.53,51.47,51.47,216527.0,43.4193,43.4278,43.3772,43.3772,216527.0
2019-01-16 11:10:00,51.47,51.49,51.43,51.47,116356.0,43.3772,43.3941,43.3435,43.3772,116356.0
2019-01-16 11:15:00,51.47,51.54,51.47,51.53,150618.0,43.3772,43.4362,43.3772,43.4278,150618.0
2019-01-16 11:20:00,51.54,51.58,51.53,51.57,173525.0,43.4362,43.4699,43.4278,43.4615,173525.0
2019-01-16 11:25:00,51.57,51.58,51.52,51.55,101603.0,43.4615,43.4699,43.4193,43.4446,101603.0
2019-01-16 11:30:00,51.55,51.57,51.51,51.53,95244.0,43.4446,43.4615,43.4109,43.4278,95244.0
2019-01-16 11:35:00,51.53,51.6,51.53,51.58,123600.0,43.4278,43.4868,43.4278,43.4699,123600.0
2019-01-16 11:40:00,51.58,51.58,51.55,51.58,78565.0,43.4699,43.4699,43.4446,43.4699,78565.0
2019-01-16 11:45:00,51.58,51.59,51.52,51.52,87046.0,43.4699,43.4783,43.4193,43.4193,87046.0
2019-01-16 11:50:00,51.52,51.53,51.49,51.51,64965.0,43.4193,43.4278,43.3941,43.4109,64965.0
2019-01-16 11:55:00,51.51,51.55,51.49,51.54,112294.0,43.4109,43.4446,43.3941,43.4362,112294.0
2019-01-16 12:00:00,51.54,51.55,51.47,51.49,106097.0,43.4362,43.4446,43.3772,43.3941,106097.0
2019-01-16 12:05:00,51.5,51.51,51.47,51.47,87471.0,43.4025,43.4109,43.3772,43.3772,87471.0
2019-01-16 12:10:00,51.47,51.5,51.47,51.48,41042.0,43.3772,43.4025,43.3772,43.3856,41042.0
2019-01-16 12:15:00,51.48,51.48,51.42,51.46,117187.0,43.3856,43.3856,43.3351,43.3688,117187.0
2019-01-16 12:20:00,51.46,51.46,51.42,51.46,65231.0,43.3688,43.3688,43.3351,43.3688,65231.0
2019-01-16 12:25:00,51.45,51.51,51.44,51.5,42412.0,43.3604,43.4109,43.3519,43.4025,42412.0
2019-01-16 12:30:00,51.51,51.52,51.49,51.5,52515.0,43.4109,43.4193,43.3941,43.4025,52515.0
2019-01-16 12:35:00,51.5,51.52,51.49,51.5,47283.0,43.4025,43.4193,43.3941,43.4025,47283.0
2019-01-16 12:40:00,51.51,51.52,51.5,51.52,82096.0,43.4109,43.4193,43.4025,43.4193,82096.0
2019-01-16 12:45:00,51.51,51.51,51.48,51.49,52996.0,43.4109,43.4109,43.3856,43.3941,52996.0
2019-01-16 12:50:00,51.5,51.55,51.49,51.55,26080.0,43.4025,43.4446,43.3941,43.4446,26080.0
2019-01-16 12:55:00,51.55,51.56,51.53,51.54,82413.0,43.4446,43.4531,43.4278,43.4362,82413.0
2019-01-16 13:00:00,51.55,51.55,51.52,51.54,86011.0,43.4446,43.4446,43.4193,43.4362,86011.0
2019-01-16 13:05:00,51.53,51.54,51.51,51.54,58511.0,43.4278,43.4362,43.4109,43.4362,58511.0
2019-01-16 13:10:00,51.53,51.55,51.53,51.54,108617.0,43.4278,43.4446,43.4278,43.4362,108617.0
2019-01-16 13:15:00,51.53,51.56,51.52,51.55,114059.0,43.4278,43.4531,43.4193,43.4446,114059.0
2019-01-16 13:20:00,51.55,51.58,51.55,51.57,41064.0,43.4446,43.4699,43.4446,43.4615,41064.0
2019-01-16 13:25:00,51.57,51.58,51.56,51.58,50650.0,43.4615,43.4699,43.4531,43.4699,50650.0
2019-01-16 13:30:00,51.58,51.59,51.57,51.59,54888.0,43.4699,43.4783,43.4615,43.4783,54888.0
2019-01-16 13:35:00,51.58,51.6,51.58,51.59,66797.0,43.4699,43.4868,43.4699,43.4783,66797.0
2019-01-16 13:40:00,51.59,51.61,51.58,51.59,46496.0,43.4783,43.4952,43.4699,43.4783,46496.0
2019-01-16 13:45:00,51.59,51.62,51.58,51.62,79457.0,43.4783,43.5036,43.4699,43.5036,79457.0
2019-01-16 13:50:00,51.62,51.63,51.6,51.63,46285.0,43.5036,43.512,43.4868,43.512,46285.0
2019-01-16 13:55:00,51.63,51.63,51.6,51.62,79367.0,43.512,43.512,43.4868,43.5036,79367.0
2019-01-16 14:00:00,51.63,51.66,51.62,51.65,122149.0,43.512,43.5373,43.5036,43.5289,122149.0
2019-01-16 14:05:00,51.66,51.68,51.65,51.68,51109.0,43.5373,43.5542,43.5289,43.5542,51109.0
2019-01-16 14:10:00,51.68,51.69,51.67,51.69,46681.0,43.5542,43.5626,43.5458,43.5626,46681.0
2019-01-16 14:15:00,51.69,51.7,51.67,51.69,60353.0,43.5626,43.571,43.5458,43.5626,60353.0
2019-01-16 14:20:00,51.69,51.72,51.69,51.69,57935.0,43.5626,43.5879,43.5626,43.5626,57935.0
2019-01-16 14:25:00,51.7,51.7,51.68,51.69,48878.0,43.571,43.571,43.5542,43.5626,48878.0
2019-01-16 14:30:00,51.69,51.73,51.69,51.73,76253.0,43.5626,43.5963,43.5626,43.5963,76253.0
2019-01-16 14:35:00,51.73,51.74,51.7,51.71,73605.0,43.5963,43.6048,43.571,43.5795,73605.0
2019-01-16 14:40:00,51.71,51.72,51.67,51.67,83481.0,43.5795,43.5879,43.5458,43.5458,83481.0
2019-01-16 14:45:00,51.67,51.69,51.67,51.69,65435.0,43.5458,43.5626,43.5458,43.5626,65435.0
2019-01-16 14:50:00,51.69,51.71,51.64,51.66,203631.0,43.5626,43.5795,43.5205,43.5373,203631.0
2019-01-16 14:55:00,51.66,51.67,51.64,51.64,95399.0,43.5373,43.5458,43.5205,43.5205,95399.0
2019-01-16 15:00:00,51.65,51.69,51.64,51.69,144500.0,43.5289,43.5626,43.5205,43.5626,144500.0
2019-01-16 15:05:00,51.7,51.7,51.66,51.67,79269.0,43.571,43.571,43.5373,43.5458,79269.0
2019-01-16 15:10:00,51.67,51.68,51.66,51.67,102152.0,43.5458,43.5542,43.5373,43.5458,102152.0
2019-01-16 15:15:00,51.67,51.7,51.66,51.69,99009.0,43.5458,43.571,43.5373,43.5626,99009.0
2019-01-16 15:20:00,51.69,51.72,51.69,51.7,89234.0,43.5626,43.5879,43.5626,43.571,89234.0
2019-01-16 15:25:00,51.71,51.71,51.69,51.71,151485.0,43.5795,43.5795,43.5626,43.5795,151485.0
2019-01-16 15:30:00,51.71,51.71,51.57,51.58,135140.0,43.5795,43.5795,43.4615,43.4699,135140.0
2019-01-16 15:35:00,51.59,51.65,51.58,51.64,139741.0,43.4783,43.5289,43.4699,43.5205,139741.0
2019-01-16 15:40:00,51.64,51.65,51.61,51.65,119732.0,43.5205,43.5289,43.4952,43.5289,119732.0
2019-01-16 15:45:00,51.64,51.66,51.62,51.64,295692.0,43.5205,43.5373,43.5036,43.5205,295692.0
2019-01-16 15:50:00,51.64,51.66,51.62,51.63,197181.0,43.5205,43.5373,43.5036,43.512,197181.0
2019-01-16 15:55:00,51.64,51.65,51.56,51.6,1337220.0,43.5205,43.5289,43.4531,43.4868,1337220.0
2019-01-17 09:30:00,51.53,51.7,51.47,51.7,304499.0,43.4278,43.571,43.3772,43.571,304499.0
2019-01-17 09:35:00,51.71,51.71,51.57,51.61,323754.0,43.5795,43.5795,43.4615,43.4952,323754.0
2019-01-17 09:40:00,51.61,51.67,51.59,51.65,263006.0,43.4952,43.5458,43.4783,43.5289,263006.0
2019-01-17 09:45:00,51.65,51.69,51.64,51.66,238972.0,43.5289,43.5626,43.5205,43.5373,238972.0
2019-01-17 09:50:00,51.66,51.68,51.62,51.64,113447.0,43.5373,43.5542,43.5036,43.5205,113447.0
2019-01-17 09:55:00,51.63,51.69,51.62,51.64,81038.0,43.512,43.5626,43.5036,43.5205,81038.0
2019-01-17 10:00:00,51.65,51.7,51.65,51.65,120150.0,43.5289,43.571,43.5289,43.5289,120150.0
2019-01-17 10:05:00,51.65,51.7,51.65,51.67,82071.0,43.5289,43.571,43.5289,43.5458,82071.0
2019-01-17 10:10:00,51.67,51.72,51.67,51.69,56256.0,43.5458,43.5879,43.5458,43.5626,56256.0
2019-01-17 10:15:00,51.69,51.72,51.62,51.63,152407.0,43.5626,43.5879,43.5036,43.512,152407.0
2019-01-17 10:20:00,51.63,51.67,51.63,51.65,53363.0,43.512,43.5458,43.512,43.5289,53363.0
2019-01-17 10:25:00,51.64,51.68,51.63,51.68,66469.0,43.5205,43.5542,43.512,43.5542,66469.0
2019-01-17 10:30:00,51.68,51.72,51.66,51.71,56072.0,43.5542,43.5879,43.5373,43.5795,56072.0
2019-01-17 10:35:00,51.72,51.72,51.66,51.66,110503.0,43.5879,43.5879,43.5373,43.5373,110503.0
2019-01-17 10:40:00,51.66,51.69,51.65,51.68,43317.0,43.5373,43.5626,43.5289,43.5542,43317.0
2019-01-17 10:45:00,51.68,51.69,51.64,51.65,101488.0,43.5542,43.5626,43.5205,43.5289,101488.0
2019-01-17 10:50:00,51.65,51.72,51.65,51.71,92928.0,43.5289,43.5879,43.5289,43.5795,92928.0
2019-01-17 10:55:00,51.71,51.72,51.68,51.7,91079.0,43.5795,43.5879,43.5542,43.571,91079.0
2019-01-17 11:00:00,51.69,51.77,51.69,51.75,94586.0,43.5626,43.63,43.5626,43.6132,94586.0
2019-01-17 11:05:00,51.75,51.78,51.75,51.77,70599.0,43.6132,43.6385,43.6132,43.63,70599.0
2019-01-17 11:10:00,51.77,51.78,51.74,51.74,75356.0,43.63,43.6385,43.6048,43.6048,75356.0
2019-01-17 11:15:00,51.73,51.76,51.72,51.75,89546.0,43.5963,43.6216,43.5879,43.6132,89546.0
2019-01-17 11:20:00,51.74,51.76,51.73,51.74,96052.0,43.6048,43.6216,43.5963,43.6048,96052.0
2019-01-17 11:25:00,51.74,51.75,51.7,51.72,43581.0,43.6048,43.6132,43.571,43.5879,43581.0
2019-01-17 11:30:00,51.72,51.74,51.71,51.71,54347.0,43.5879,43.6048,43.5795,43.5795,54347.0
2019-01-17 11:35:00,51.72,51.72,51.7,51.71,62718.0,43.5879,43.5879,43.571,43.5795,62718.0
2019-01-17 11:40:00,51.7,51.71,51.67,51.69,49702.0,43.571,43.5795,43.5458,43.5626,49702.0
2019-01-17 11:45:00,51.69,51.7,51.65,51.69,106859.0,43.5626,43.571,43.5289,43.5626,106859.0
2019-01-17 11:50:00,51.68,51.69,51.66,51.67,37801.0,43.5542,43.5626,43.5373,43.5458,37801.0
2019-01-17 11:55:00,51.67,51.7,51.67,51.7,62957.0,43.5458,43.571,43.5458,43.571,62957.0
2019-01-17 12:00:00,51.7,51.71,51.68,51.7,67040.0,43.571,43.5795,43.5542,43.571,67040.0
2019-01-17 12:05:00,51.7,51.71,51.67,51.69,67164.0,43.571,43.5795,43.5458,43.5626,67164.0
2019-01-17 12:10:00,51.68,51.75,51.68,51.73,47560.0,43.5542,43.6132,43.5542,43.5963,47560.0
2019-01-17 12:15:00,51.74,51.75,51.72,51.73,118830.0,43.6048,43.6132,43.5879,43.5963,118830.0
2019-01-17 12:20:00,51.72,51.74,51.71,51.72,40949.0,43.5879,43.6048,43.5795,43.5879,40949.0
2019-01-17 12:25:00,51.72,51.73,51.7,51.73,46466.0,43.5879,43.5963,43.571,43.5963,46466.0
2019-01-17 12:30:00,51.74,51.75,51.73,51.74,37355.0,43.6048,43.6132,43.5963,43.6048,37355.0
2019-01-17 12:35:00,51.73,51.73,51.71,51.72,34662.0,43.5963,43.5963,43.5795,43.5879,34662.0
2019-01-17 12:40:00,51.72,51.75,51.72,51.74,43855.0,43.5879,43.6132,43.5879,43.6048,43855.0
2019-01-17 12:45:00,51.74,51.75,51.7,51.72,39689.0,43.6048,43.6132,43.571,43.5879,39689.0
2019-01-17 12:50:00,51.72,51.72,51.69,51.69,44867.0,43.5879,43.5879,43.5626,43.5626,44867.0
2019-01-17 12:55:00,51.69,51.71,51.67,51.7,98716.0,43.5626,43.5795,43.5458,43.571,98716.0
2019-01-17 13:00:00,51.7,51.72,51.7,51.71,22341.0,43.571,43.5879,43.571,43.5795,22341.0
2019-01-17 13:05:00,51.71,51.72,51.7,51.7,38121.0,43.5795,43.5879,43.571,43.571,38121.0
2019-01-17 13:10:00,51.7,51.7,51.68,51.68,46680.0,43.571,43.571,43.5542,43.5542,46680.0
2019-01-17 13:15:00,51.68,51.69,51.67,51.68,69800.0,43.5542,43.5626,43.5458,43.5542,69800.0
2019-01-17 13:20:00,51.69,51.71,51.68,51.71,90488.0,43.5626,43.5795,43.5542,43.5795,90488.0
2019-01-17 13:25:00,51.71,51.76,51.7,51.75,176297.0,43.5795,43.6216,43.571,43.6132,176297.0
2019-01-17 13:30:00,51.75,51.76,51.73,51.75,56181.0,43.6132,43.6216,43.5963,43.6132,56181.0
2019-01-17 13:35:00,51.75,51.75,51.73,51.74,48727.0,43.6132,43.6132,43.5963,43.6048,48727.0
2019-01-17 13:40:00,51.74,51.75,51.71,51.73,72335.0,43.6048,43.6132,43.5795,43.5963,72335.0
2019-01-17 13:45:00,51.73,51.75,51.71,51.74,54549.0,43.5963,43.6132,43.5795,43.6048,54549.0
2019-01-17 13:50:00,51.73,51.74,51.7,51.72,52194.0,43.5963,43.6048,43.571,43.5879,52194.0
2019-01-17 13:55:00,51.72,51.74,51.71,51.74,49292.0,43.5879,43.6048,43.5795,43.6048,49292.0
2019-01-17 14:00:00,51.75,51.75,51.71,51.73,34707.0,43.6132,43.6132,43.5795,43.5963,34707.0
2019-01-17 14:05:00,51.72,51.73,51.7,51.7,56051.0,43.5879,43.5963,43.571,43.571,56051.0
2019-01-17 14:10:00,51.7,51.71,51.67,51.68,131758.0,43.571,43.5795,43.5458,43.5542,131758.0
2019-01-17 14:15:00,51.68,51.7,51.67,51.69,170476.0,43.5542,43.571,43.5458,43.5626,170476.0
2019-01-17 14:20:00,51.69,51.69,51.65,51.66,38610.0,43.5626,43.5626,43.5289,43.5373,38610.0
2019-01-17 14:25:00,51.67,51.69,51.66,51.68,176810.0,43.5458,43.5626,43.5373,43.5542,176810.0
2019-01-17 14:30:00,51.67,51.69,51.66,51.67,59020.0,43.5458,43.5626,43.5373,43.5458,59020.0
2019-01-17 14:35:00,51.67,51.77,51.64,51.74,307711.0,43.5458,43.63,43.5205,43.6048,307711.0
2019-01-17 14:40:00,51.73,51.87,51.73,51.84,417280.0,43.5963,43.7143,43.5963,43.689,417280.0
2019-01-17 14:45:00,51.85,51.94,51.85,51.91,469276.0,43.6975,43.7733,43.6975,43.748,469276.0
2019-01-17 14:50:00,51.91,51.92,51.82,51.84,233464.0,43.748,43.7565,43.6722,43.689,233464.0
2019-01-17 14:55:00,51.85,51.88,51.73,51.79,653742.0,43.6975,43.7227,43.5963,43.6469,653742.0
2019-01-17 15:00:00,51.79,51.81,51.69,51.72,315208.0,43.6469,43.6637,43.5626,43.5879,315208.0
2019-01-17 15:05:00,51.71,51.8,51.71,51.77,249875.0,43.5795,43.6553,43.5795,43.63,249875.0
2019-01-17 15:10:00,51.77,51.78,51.73,51.74,95959.0,43.63,43.6385,43.5963,43.6048,95959.0
2019-01-17 15:15:00,51.73,51.74,51.7,51.74,82852.0,43.5963,43.6048,43.571,43.6048,82852.0
2019-01-17 15:20:00,51.74,51.76,51.72,51.73,34725.0,43.6048,43.6216,43.5879,43.5963,34725.0
2019-01-17 15:25:00,51.73,51.76,51.67,51.76,141444.0,43.5963,43.6216,43.5458,43.6216,141444.0
2019-01-17 15:30:00,51.76,51.84,51.75,51.83,150576.0,43.6216,43.689,43.6132,43.6806,150576.0
2019-01-17 15:35:00,51.83,51.85,51.8,51.81,101388.0,43.6806,43.6975,43.6553,43.6637,101388.0
2019-01-17 15:40:00,51.8,51.82,51.77,51.8,260634.0,43.6553,43.6722,43.63,43.6553,260634.0
2019-01-17 15:45:00,51.8,51.83,51.77,51.78,232186.0,43.6553,43.6806,43.63,43.6385,232186.0
2019-01-17 15:50:00,51.79,51.79,51.74,51.78,192463.0,43.6469,43.6469,43.6048,43.6385,192463.0
2019-01-17 15:55:00,51.78,51.84,51.78,51.84,520155.0,43.6385,43.689,43.6385,43.689,520155.0
2019-01-18 09:30:00,52.13,52.32,52.07,52.18,436009.0,43.9334,44.0936,43.8829,43.9756,436009.0
2019-01-18 09:35:00,52.19,52.33,52.19,52.29,503089.0,43.984,44.102,43.984,44.0683,503089.0
2019-01-18 09:40:00,52.29,52.35,52.24,52.26,531169.0,44.0683,44.1188,44.0261,44.043,531169.0
2019-01-18 09:45:00,52.26,52.35,52.26,52.31,220014.0,44.043,44.1188,44.043,44.0851,220014.0
2019-01-18 09:50:00,52.31,52.34,52.24,52.25,161744.0,44.0851,44.1104,44.0261,44.0346,161744.0
2019-01-18 09:55:00,52.24,52.29,52.21,52.27,100782.0,44.0261,44.0683,44.0009,44.0514,100782.0
2019-01-18 10:00:00,52.27,52.27,52.22,52.27,237868.0,44.0514,44.0514,44.0093,44.0514,237868.0
2019-01-18 10:05:00,52.27,52.33,52.25,52.28,378286.0,44.0514,44.102,44.0346,44.0598,378286.0
2019-01-18 10:10:00,52.28,52.32,52.27,52.29,151394.0,44.0598,44.0936,44.0514,44.0683,151394.0
2019-01-18 10:15:00,52.3,52.45,52.3,52.38,759838.0,44.0767,44.2031,44.0767,44.1441,759838.0
2019-01-18 10:20:00,52.38,52.39,52.34,52.37,346162.0,44.1441,44.1526,44.1104,44.1357,346162.0
2019-01-18 10:25:00,52.37,52.37,52.29,52.32,124310.0,44.1357,44.1357,44.0683,44.0936,124310.0
2019-01-18 10:30:00,52.32,52.37,52.31,52.32,89825.0,44.0936,44.1357,44.0851,44.0936,89825.0
2019-01-18 10:35:00,52.32,52.33,52.26,52.27,105814.0,44.0936,44.102,44.043,44.0514,105814.0
2019-01-18 10:40:00,52.26,52.37,52.24,52.34,187001.0,44.043,44.1357,44.0261,44.1104,187001.0
2019-01-18 10:45:00,52.34,52.41,52.34,52.35,74689.0,44.1104,44.1694,44.1104,44.1188,74689.0
2019-01-18 10:50:00,52.34,52.38,52.32,52.38,97118.0,44.1104,44.1441,44.0936,44.1441,97118.0
2019-01-18 10:55:00,52.37,52.37,52.32,52.33,33965.0,44.1357,44.1357,44.0936,44.102,33965.0
2019-01-18 11:00:00,52.33,52.35,52.3,52.35,88012.0,44.102,44.1188,44.0767,44.1188,88012.0
2019-01-18 11:05:00,52.35,52.38,52.3,52.3,71122.0,44.1188,44.1441,44.0767,44.0767,71122.0
2019-01-18 11:10:00,52.31,52.33,52.28,52.32,78490.0,44.0851,44.102,44.0598,44.0936,78490.0
2019-01-18 11:15:00,52.32,52.35,52.32,52.33,52083.0,44.0936,44.1188,44.0936,44.102,52083.0
2019-01-18 11:20:00,52.33,52.37,52.32,52.36,70782.0,44.102,44.1357,44.0936,44.1273,70782.0
2019-01-18 11:25:00,52.36,52.4,52.34,52.39,106515.0,44.1273,44.161,44.1104,44.1526,106515.0
2019-01-18 11:30:00,52.39,52.42,52.38,52.41,254737.0,44.1526,44.1778,44.1441,44.1694,254737.0
2019-01-18 11:35:00,52.42,52.43,52.4,52.42,79351.0,44.1778,44.1863,44.161,44.1778,79351.0
2019-01-18 11:40:00,52.42,52.43,52.38,52.39,57144.0,44.1778,44.1863,44.1441,44.1526,57144.0
2019-01-18 11:45:00,52.38,52.41,52.37,52.39,57537.0,44.1441,44.1694,44.1357,44.1526,57537.0
2019-01-18 11:50:00,52.4,52.4,52.37,52.4,81840.0,44.161,44.161,44.1357,44.161,81840.0
2019-01-18 11:55:00,52.4,52.45,52.4,52.45,55181.0,44.161,44.2031,44.161,44.2031,55181.0
2019-01-18 12:00:00,52.46,52.5,52.45,52.46,105843.0,44.2115,44.2453,44.2031,44.2115,105843.0
2019-01-18 12:05:00,52.46,52.47,52.4,52.44,92059.0,44.2115,44.22,44.161,44.1947,92059.0
2019-01-18 12:10:00,52.43,52.53,52.43,52.52,84318.0,44.1863,44.2705,44.1863,44.2621,84318.0
2019-01-18 12:15:00,52.52,52.56,52.51,52.51,115656.0,44.2621,44.2958,44.2537,44.2537,115656.0
2019-01-18 12:20:00,52.51,52.56,52.49,52.56,38773.0,44.2537,44.2958,44.2368,44.2958,38773.0
2019-01-18 12:25:00,52.56,52.57,52.54,52.56,113129.0,44.2958,44.3042,44.279,44.2958,113129.0
2019-01-18 12:30:00,52.56,52.59,52.54,52.57,78781.0,44.2958,44.3211,44.279,44.3042,78781.0
2019-01-18 12:35:00,52.57,52.6,52.56,52.6,55876.0,44.3042,44.3295,44.2958,44.3295,55876.0
2019-01-18 12:40:00,52.59,52.61,52.56,52.56,137753.0,44.3211,44.338,44.2958,44.2958,137753.0
2019-01-18 12:45:00,52.55,52.56,52.47,52.48,44001.0,44.2874,44.2958,44.22,44.2284,44001.0
2019-01-18 12:50:00,52.49,52.49,52.43,52.46,45019.0,44.2368,44.2368,44.1863,44.2115,45019.0
2019-01-18 12:55:00,52.46,52.5,52.45,52.49,47081.0,44.2115,44.2453,44.2031,44.2368,47081.0
2019-01-18 13:00:00,52.49,52.5,52.44,52.45,115133.0,44.2368,44.2453,44.1947,44.2031,115133.0
2019-01-18 13:05:00,52.45,52.45,52.38,52.39,108267.0,44.2031,44.2031,44.1441,44.1526,108267.0
2019-01-18 13:10:00,52.39,52.41,52.37,52.4,132439.0,44.1526,44.1694,44.1357,44.161,132439.0
2019-01-18 13:15:00,52.4,52.4,52.37,52.4,37035.0,44.161,44.161,44.1357,44.161,37035.0
2019-01-18 13:20:00,52.41,52.46,52.4,52.45,23008.0,44.1694,44.2115,44.161,44.2031,23008.0
2019-01-18 13:25:00,52.45,52.45,52.38,52.41,118189.0,44.2031,44.2031,44.1441,44.1694,118189.0
2019-01-18 13:30:00,52.4,52.41,52.34,52.38,145809.0,44.161,44.1694,44.1104,44.1441,145809.0
2019-01-18 13:35:00,52.38,52.43,52.38,52.43,38949.0,44.1441,44.1863,44.1441,44.1863,38949.0
2019-01-18 13:40:00,52.42,52.43,52.4,52.42,46416.0,44.1778,44.1863,44.161,44.1778,46416.0
2019-01-18 13:45:00,52.42,52.45,52.39,52.45,44022.0,44.1778,44.2031,44.1526,44.2031,44022.0
2019-01-18 13:50:00,52.45,52.46,52.43,52.44,56468.0,44.2031,44.2115,44.1863,44.1947,56468.0
2019-01-18 13:55:00,52.44,52.46,52.43,52.46,48176.0,44.1947,44.2115,44.1863,44.2115,48176.0
2019-01-18 14:00:00,52.45,52.46,52.43,52.46,29620.0,44.2031,44.2115,44.1863,44.2115,29620.0
2019-01-18 14:05:00,52.46,52.46,52.41,52.45,91315.0,44.2115,44.2115,44.1694,44.2031,91315.0
2019-01-18 14:10:00,52.45,52.45,52.39,52.41,115488.0,44.2031,44.2031,44.1526,44.1694,115488.0
2019-01-18 14:15:00,52.41,52.41,52.37,52.38,115005.0,44.1694,44.1694,44.1357,44.1441,115005.0
2019-01-18 14:20:00,52.37,52.42,52.36,52.41,89379.0,44.1357,44.1778,44.1273,44.1694,89379.0
2019-01-18 14:25:00,52.4,52.41,52.35,52.38,82486.0,44.161,44.1694,44.1188,44.1441,82486.0
2019-01-18 14:30:00,52.38,52.4,52.37,52.37,86703.0,44.1441,44.161,44.1357,44.1357,86703.0
2019-01-18 14:35:00,52.37,52.37,52.34,52.36,88888.0,44.1357,44.1357,44.1104,44.1273,88888.0
2019-01-18 14:40:00,52.36,52.39,52.34,52.35,24106.0,44.1273,44.1526,44.1104,44.1188,24106.0
2019-01-18 14:45:00,52.36,52.4,52.34,52.4,106124.0,44.1273,44.161,44.1104,44.161,106124.0
2019-01-18 14:50:00,52.4,52.43,52.37,52.42,61972.0,44.161,44.1863,44.1357,44.1778,61972.0
2019-01-18 14:55:00,52.43,52.44,52.41,52.41,46612.0,44.1863,44.1947,44.1694,44.1694,46612.0
2019-01-18 15:00:00,52.41,52.41,52.37,52.38,44426.0,44.1694,44.1694,44.1357,44.1441,44426.0
2019-01-18 15:05:00,52.39,52.4,52.35,52.36,22266.0,44.1526,44.161,44.1188,44.1273,22266.0
2019-01-18 15:10:00,52.36,52.39,52.36,52.39,58871.0,44.1273,44.1526,44.1273,44.1526,58871.0
2019-01-18 15:15:00,52.4,52.41,52.38,52.41,66000.0,44.161,44.1694,44.1441,44.1694,66000.0
2019-01-18 15:20:00,52.41,52.41,52.37,52.38,41857.0,44.1694,44.1694,44.1357,44.1441,41857.0
2019-01-18 15:25:00,52.37,52.4,52.35,52.38,57820.0,44.1357,44.161,44.1188,44.1441,57820.0
2019-01-18 15:30:00,52.38,52.39,52.35,52.38,71726.0,44.1441,44.1526,44.1188,44.1441,71726.0
2019-01-18 15:35:00,52.37,52.42,52.37,52.4,152482.0,44.1357,44.1778,44.1357,44.161,152482.0
2019-01-18 15:40:00,52.4,52.43,52.4,52.42,82421.0,44.161,44.1863,44.161,44.1778,82421.0
2019-01-18 15:45:00,52.43,52.46,52.37,52.38,442719.0,44.1863,44.2115,44.1357,44.1441,442719.0
2019-01-18 15:50:00,52.38,52.39,52.3,52.33,266930.0,44.1441,44.1526,44.0767,44.102,266930.0
2019-01-18 15:55:00,52.33,52.45,52.32,52.44,993872.0,44.102,44.2031,44.0936,44.1947,993872.0
2019-01-22 09:30:00,52.31,52.41,52.27,52.27,497385.0,44.0851,44.1694,44.0514,44.0514,497385.0
2019-01-22 09:35:00,52.28,52.32,52.2,52.22,433348.0,44.0598,44.0936,43.9924,44.0093,433348.0
2019-01-22 09:40:00,52.21,52.23,52.12,52.19,317024.0,44.0009,44.0177,43.925,43.984,317024.0
2019-01-22 09:45:00,52.2,52.24,52.17,52.19,197141.0,43.9924,44.0261,43.9671,43.984,197141.0
2019-01-22 09:50:00,52.2,52.23,52.17,52.2,205104.0,43.9924,44.0177,43.9671,43.9924,205104.0
2019-01-22 09:55:00,52.2,52.22,52.14,52.15,197114.0,43.9924,44.0093,43.9419,43.9503,197114.0
2019-01-22 10:00:00,52.15,52.15,52.06,52.1,138687.0,43.9503,43.9503,43.8744,43.9081,138687.0
2019-01-22 10:05:00,52.1,52.1,51.99,52.03,251876.0,43.9081,43.9081,43.8154,43.8492,251876.0
2019-01-22 10:10:00,52.03,52.08,52.02,52.04,116576.0,43.8492,43.8913,43.8407,43.8576,116576.0
2019-01-22 10:15:00,52.05,52.15,52.04,52.1,236931.0,43.866,43.9503,43.8576,43.9081,236931.0
2019-01-22 10:20:00,52.1,52.16,52.09,52.09,139903.0,43.9081,43.9587,43.8997,43.8997,139903.0
2019-01-22 10:25:00,52.09,52.11,52.01,52.02,87694.0,43.8997,43.9166,43.8323,43.8407,87694.0
2019-01-22 10:30:00,52.02,52.08,52.0,52.07,123303.0,43.8407,43.8913,43.8239,43.8829,123303.0
2019-01-22 10:35:00,52.07,52.07,52.02,52.02,99262.0,43.8829,43.8829,43.8407,43.8407,99262.0
2019-01-22 10:40:00,52.02,52.05,51.95,51.97,148963.0,43.8407,43.866,43.7817,43.7986,148963.0
2019-01-22 10:45:00,51.98,51.99,51.93,51.96,144045.0,43.807,43.8154,43.7649,43.7902,144045.0
2019-01-22 10:50:00,51.95,52.01,51.95,51.99,188140.0,43.7817,43.8323,43.7817,43.8154,188140.0
2019-01-22 10:55:00,51.99,52.01,51.96,51.97,111088.0,43.8154,43.8323,43.7902,43.7986,111088.0
2019-01-22 11:00:00,51.97,52.01,51.94,51.99,123354.0,43.7986,43.8323,43.7733,43.8154,123354.0
2019-01-22 11:05:00,51.99,51.99,51.94,51.97,89759.0,43.8154,43.8154,43.7733,43.7986,89759.0
2019-01-22 11:10:00,51.96,51.98,51.95,51.96,148349.0,43.7902,43.807,43.7817,43.7902,148349.0
2019-01-22 11:15:00,51.96,51.97,51.93,51.94,210536.0,43.7902,43.7986,43.7649,43.7733,210536.0
2019-01-22 11:20:00,51.94,51.99,51.94,51.96,129244.0,43.7733,43.8154,43.7733,43.7902,129244.0
2019-01-22 11:25:00,51.96,51.98,51.94,51.96,78503.0,43.7902,43.807,43.7733,43.7902,78503.0
2019-01-22 11:30:00,51.97,51.98,51.93,51.93,87858.0,43.7986,43.807,43.7649,43.7649,87858.0
2019-01-22 11:35:00,51.93,51.94,51.89,51.91,201768.0,43.7649,43.7733,43.7312,43.748,201768.0
2019-01-22 11:40:00,51.9,51.91,51.84,51.88,316738.0,43.7396,43.748,43.689,43.7227,316738.0
2019-01-22 11:45:00,51.87,51.91,51.87,51.87,115611.0,43.7143,43.748,43.7143,43.7143,115611.0
2019-01-22 11:50:00,51.87,51.89,51.85,51.86,63753.0,43.7143,43.7312,43.6975,43.7059,63753.0
2019-01-22 11:55:00,51.86,51.87,51.78,51.79,323420.0,43.7059,43.7143,43.6385,43.6469,323420.0
2019-01-22 12:00:00,51.79,51.82,51.75,51.8,239310.0,43.6469,43.6722,43.6132,43.6553,239310.0
2019-01-22 12:05:00,51.8,51.89,51.8,51.87,222278.0,43.6553,43.7312,43.6553,43.7143,222278.0
2019-01-22 12:10:00,51.87,51.9,51.85,51.86,143790.0,43.7143,43.7396,43.6975,43.7059,143790.0
2019-01-22 12:15:00,51.86,51.89,51.83,51.85,127448.0,43.7059,43.7312,43.6806,43.6975,127448.0
2019-01-22 12:20:00,51.85,51.86,51.8,51.81,67816.0,43.6975,43.7059,43.6553,43.6637,67816.0
2019-01-22 12:25:00,51.8,51.81,51.76,51.78,237314.0,43.6553,43.6637,43.6216,43.6385,237314.0
2019-01-22 12:30:00,51.78,51.8,51.72,51.73,114599.0,43.6385,43.6553,43.5879,43.5963,114599.0
2019-01-22 12:35:00,51.73,51.76,51.71,51.72,146378.0,43.5963,43.6216,43.5795,43.5879,146378.0
2019-01-22 12:40:00,51.71,51.75,51.7,51.73,101388.0,43.5795,43.6132,43.571,43.5963,101388.0
2019-01-22 12:45:00,51.74,51.77,51.72,51.75,88126.0,43.6048,43.63,43.5879,43.6132,88126.0
2019-01-22 12:50:00,51.76,51.77,51.73,51.74,51571.0,43.6216,43.63,43.5963,43.6048,51571.0
2019-01-22 12:55:00,51.73,51.74,51.71,51.71,40244.0,43.5963,43.6048,43.5795,43.5795,40244.0
2019-01-22 13:00:00,51.71,51.71,51.64,51.64,259607.0,43.5795,43.5795,43.5205,43.5205,259607.0
2019-01-22 13:05:00,51.64,51.66,51.62,51.63,89805.0,43.5205,43.5373,43.5036,43.512,89805.0
2019-01-22 13:10:00,51.62,51.66,51.57,51.63,243825.0,43.5036,43.5373,43.4615,43.512,243825.0
2019-01-22 13:15:00,51.64,51.67,51.62,51.62,97379.0,43.5205,43.5458,43.5036,43.5036,97379.0
2019-01-22 13:20:00,51.62,51.71,51.62,51.69,255318.0,43.5036,43.5795,43.5036,43.5626,255318.0
2019-01-22 13:25:00,51.69,51.72,51.67,51.68,131631.0,43.5626,43.5879,43.5458,43.5542,131631.0
2019-01-22 13:30:00,51.68,51.71,51.66,51.7,162817.0,43.5542,43.5795,43.5373,43.571,162817.0
2019-01-22 13:35:00,51.69,51.71,51.68,51.69,214288.0,43.5626,43.5795,43.5542,43.5626,214288.0
2019-01-22 13:40:00,51.68,51.7,51.65,51.65,148235.0,43.5542,43.571,43.5289,43.5289,148235.0
2019-01-22 13:45:00,51.65,51.69,51.65,51.69,98957.0,43.5289,43.5626,43.5289,43.5626,98957.0
2019-01-22 13:50:00,51.69,51.73,51.68,51.7,145651.0,43.5626,43.5963,43.5542,43.571,145651.0
2019-01-22 13:55:00,51.7,51.73,51.7,51.7,136270.0,43.571,43.5963,43.571,43.571,136270.0
2019-01-22 14:00:00,51.7,51.7,51.65,51.65,122361.0,43.571,43.571,43.5289,43.5289,122361.0
2019-01-22 14:05:00,51.64,51.69,51.64,51.65,193392.0,43.5205,43.5626,43.5205,43.5289,193392.0
2019-01-22 14:10:00,51.64,51.66,51.59,51.59,135032.0,43.5205,43.5373,43.4783,43.4783,135032.0
2019-01-22 14:15:00,51.6,51.64,51.59,51.6,55416.0,43.4868,43.5205,43.4783,43.4868,55416.0
2019-01-22 14:20:00,51.59,51.62,51.55,51.56,117953.0,43.4783,43.5036,43.4446,43.4531,117953.0
2019-01-22 14:25:00,51.55,51.6,51.55,51.57,91560.0,43.4446,43.4868,43.4446,43.4615,91560.0
2019-01-22 14:30:00,51.58,51.64,51.58,51.64,91812.0,43.4699,43.5205,43.4699,43.5205,91812.0
2019-01-22 14:35:00,51.64,51.65,51.6,51.63,195606.0,43.5205,43.5289,43.4868,43.512,195606.0
2019-01-22 14:40:00,51.63,51.68,51.59,51.6,238315.0,43.512,43.5542,43.4783,43.4868,238315.0
2019-01-22 14:45:00,51.6,51.64,51.6,51.62,162083.0,43.4868,43.5205,43.4868,43.5036,162083.0
2019-01-22 14:50:00,51.63,51.68,51.61,51.65,232669.0,43.512,43.5542,43.4952,43.5289,232669.0
2019-01-22 14:55:00,51.64,51.71,51.64,51.7,114163.0,43.5205,43.5795,43.5205,43.571,114163.0
2019-01-22 15:00:00,51.71,51.71,51.63,51.64,287245.0,43.5795,43.5795,43.512,43.5205,287245.0
2019-01-22 15:05:00,51.64,51.65,51.6,51.6,177003.0,43.5205,43.5289,43.4868,43.4868,177003.0
2019-01-22 15:10:00,51.6,51.62,51.58,51.6,285134.0,43.4868,43.5036,43.4699,43.4868,285134.0
2019-01-22 15:15:00,51.6,51.67,51.6,51.66,170838.0,43.4868,43.5458,43.4868,43.5373,170838.0
2019-01-22 15:20:00,51.66,51.73,51.66,51.72,209819.0,43.5373,43.5963,43.5373,43.5879,209819.0
2019-01-22 15:25:00,51.72,51.75,51.71,51.73,302453.0,43.5879,43.6132,43.5795,43.5963,302453.0
2019-01-22 15:30:00,51.73,51.75,51.65,51.66,174760.0,43.5963,43.6132,43.5289,43.5373,174760.0
2019-01-22 15:35:00,51.66,51.83,51.62,51.83,306897.0,43.5373,43.6806,43.5036,43.6806,306897.0
2019-01-22 15:40:00,51.82,51.87,51.72,51.72,428524.0,43.6722,43.7143,43.5879,43.5879,428524.0
2019-01-22 15:45:00,51.72,51.74,51.67,51.7,282717.0,43.5879,43.6048,43.5458,43.571,282717.0
2019-01-22 15:50:00,51.71,51.76,51.7,51.74,383055.0,43.5795,43.6216,43.571,43.6048,383055.0
2019-01-22 15:55:00,51.73,52.0,51.71,51.99,2072277.0,43.5963,43.8239,43.5795,43.8154,2072277.0
2019-01-23 09:30:00,52.37,52.63,52.33,52.63,946486.0,44.1357,44.3548,44.102,44.3548,946486.0
2019-01-23 09:35:00,52.62,52.7,52.58,52.65,869166.0,44.3464,44.4138,44.3127,44.3717,869166.0
2019-01-23 09:40:00,52.66,52.68,52.57,52.63,334459.0,44.3801,44.397,44.3042,44.3548,334459.0
2019-01-23 09:45:00,52.63,52.67,52.58,52.63,345193.0,44.3548,44.3885,44.3127,44.3548,345193.0
2019-01-23 09:50:00,52.63,52.73,52.63,52.71,261047.0,44.3548,44.4391,44.3548,44.4222,261047.0
2019-01-23 09:55:00,52.71,52.74,52.65,52.67,216025.0,44.4222,44.4475,44.3717,44.3885,216025.0
2019-01-23 10:00:00,52.67,52.69,52.63,52.65,191888.0,44.3885,44.4054,44.3548,44.3717,191888.0
2019-01-23 10:05:00,52.64,52.66,52.6,52.62,269722.0,44.3632,44.3801,44.3295,44.3464,269722.0
2019-01-23 10:10:00,52.63,52.64,52.57,52.58,231047.0,44.3548,44.3632,44.3042,44.3127,231047.0
2019-01-23 10:15:00,52.58,52.6,52.5,52.51,227398.0,44.3127,44.3295,44.2453,44.2537,227398.0
2019-01-23 10:20:00,52.52,52.56,52.47,52.49,121204.0,44.2621,44.2958,44.22,44.2368,121204.0
2019-01-23 10:25:00,52.48,52.51,52.43,52.44,96720.0,44.2284,44.2537,44.1863,44.1947,96720.0
2019-01-23 10:30:00,52.44,52.44,52.39,52.41,148681.0,44.1947,44.1947,44.1526,44.1694,148681.0
2019-01-23 10:35:00,52.41,52.45,52.39,52.42,179594.0,44.1694,44.2031,44.1526,44.1778,179594.0
2019-01-23 10:40:00,52.42,52.43,52.38,52.38,101081.0,44.1778,44.1863,44.1441,44.1441,101081.0
2019-01-23 10:45:00,52.38,52.42,52.36,52.36,97999.0,44.1441,44.1778,44.1273,44.1273,97999.0
2019-01-23 10:50:00,52.35,52.36,52.32,52.32,118478.0,44.1188,44.1273,44.0936,44.0936,118478.0
2019-01-23 10:55:00,52.32,52.33,52.3,52.33,68240.0,44.0936,44.102,44.0767,44.102,68240.0
2019-01-23 11:00:00,52.33,52.35,52.31,52.35,74895.0,44.102,44.1188,44.0851,44.1188,74895.0
2019-01-23 11:05:00,52.36,52.4,52.34,52.37,113476.0,44.1273,44.161,44.1104,44.1357,113476.0
2019-01-23 11:10:00,52.37,52.39,52.34,52.35,141051.0,44.1357,44.1526,44.1104,44.1188,141051.0
2019-01-23 11:15:00,52.34,52.37,52.28,52.32,152121.0,44.1104,44.1357,44.0598,44.0936,152121.0
2019-01-23 11:20:00,52.32,52.33,52.27,52.3,191073.0,44.0936,44.102,44.0514,44.0767,191073.0
2019-01-23 11:25:00,52.31,52.32,52.24,52.3,223901.0,44.0851,44.0936,44.0261,44.0767,223901.0
2019-01-23 11:30:00,52.3,52.34,52.26,52.32,81752.0,44.0767,44.1104,44.043,44.0936,81752.0
2019-01-23 11:35:00,52.32,52.33,52.28,52.33,100702.0,44.0936,44.102,44.0598,44.102,100702.0
2019-01-23 11:40:00,52.32,52.34,52.27,52.28,112345.0,44.0936,44.1104,44.0514,44.0598,112345.0
2019-01-23 11:45:00,52.28,52.3,52.23,52.24,316048.0,44.0598,44.0767,44.0177,44.0261,316048.0
2019-01-23 11:50:00,52.24,52.25,52.17,52.19,100571.0,44.0261,44.0346,43.9671,43.984,100571.0
2019-01-23 11:55:00,52.19,52.21,52.16,52.21,155717.0,43.984,44.0009,43.9587,44.0009,155717.0
2019-01-23 12:00:00,52.21,52.26,52.19,52.22,111978.0,44.0009,44.043,43.984,44.0093,111978.0
2019-01-23 12:05:00,52.22,52.25,52.12,52.14,177665.0,44.0093,44.0346,43.925,43.9419,177665.0
2019-01-23 12:10:00,52.14,52.19,52.13,52.17,172954.0,43.9419,43.984,43.9334,43.9671,172954.0
2019-01-23 12:15:00,52.17,52.19,52.13,52.19,146030.0,43.9671,43.984,43.9334,43.984,146030.0
2019-01-23 12:20:00,52.2,52.27,52.2,52.27,181976.0,43.9924,44.0514,43.9924,44.0514,181976.0
2019-01-23 12:25:00,52.27,52.34,52.26,52.33,148065.0,44.0514,44.1104,44.043,44.102,148065.0
2019-01-23 12:30:00,52.32,52.35,52.3,52.31,98879.0,44.0936,44.1188,44.0767,44.0851,98879.0
2019-01-23 12:35:00,52.31,52.34,52.29,52.32,92808.0,44.0851,44.1104,44.0683,44.0936,92808.0
2019-01-23 12:40:00,52.32,52.35,52.31,52.35,142761.0,44.0936,44.1188,44.0851,44.1188,142761.0
2019-01-23 12:45:00,52.35,52.38,52.31,52.32,95996.0,44.1188,44.1441,44.0851,44.0936,95996.0
2019-01-23 12:50:00,52.32,52.34,52.31,52.31,71799.0,44.0936,44.1104,44.0851,44.0851,71799.0
2019-01-23 12:55:00,52.3,52.35,52.28,52.34,151402.0,44.0767,44.1188,44.0598,44.1104,151402.0
2019-01-23 13:00:00,52.34,52.36,52.31,52.32,74165.0,44.1104,44.1273,44.0851,44.0936,74165.0
2019-01-23 13:05:00,52.32,52.37,52.27,52.36,119252.0,44.0936,44.1357,44.0514,44.1273,119252.0
2019-01-23 13:10:00,52.36,52.36,52.33,52.33,117250.0,44.1273,44.1273,44.102,44.102,117250.0
2019-01-23 13:15:00,52.33,52.38,52.31,52.36,146244.0,44.102,44.1441,44.0851,44.1273,146244.0
2019-01-23 13:20:00,52.36,52.38,52.36,52.37,112351.0,44.1273,44.1441,44.1273,44.1357,112351.0
2019-01-23 13:25:00,52.36,52.38,52.34,52.36,65190.0,44.1273,44.1441,44.1104,44.1273,65190.0
2019-01-23 13:30:00,52.36,52.41,52.35,52.4,92430.0,44.1273,44.1694,44.1188,44.161,92430.0
2019-01-23 13:35:00,52.4,52.42,52.39,52.4,92677.0,44.161,44.1778,44.1526,44.161,92677.0
2019-01-23 13:40:00,52.4,52.43,52.38,52.42,141212.0,44.161,44.1863,44.1441,44.1778,141212.0
2019-01-23 13:45:00,52.43,52.44,52.41,52.41,96970.0,44.1863,44.1947,44.1694,44.1694,96970.0
2019-01-23 13:50:00,52.41,52.44,52.39,52.44,121121.0,44.1694,44.1947,44.1526,44.1947,121121.0
2019-01-23 13:55:00,52.43,52.43,52.38,52.41,215269.0,44.1863,44.1863,44.1441,44.1694,215269.0
2019-01-23 14:00:00,52.41,52.48,52.41,52.47,153735.0,44.1694,44.2284,44.1694,44.22,153735.0
2019-01-23 14:05:00,52.46,52.48,52.45,52.46,58623.0,44.2115,44.2284,44.2031,44.2115,58623.0
2019-01-23 14:10:00,52.47,52.49,52.46,52.47,58325.0,44.22,44.2368,44.2115,44.22,58325.0
2019-01-23 14:15:00,52.47,52.47,52.38,52.4,66796.0,44.22,44.22,44.1441,44.161,66796.0
2019-01-23 14:20:00,52.4,52.43,52.38,52.43,105378.0,44.161,44.1863,44.1441,44.1863,105378.0
2019-01-23 14:25:00,52.43,52.44,52.4,52.41,122161.0,44.1863,44.1947,44.161,44.1694,122161.0
2019-01-23 14:30:00,52.41,52.43,52.37,52.42,223422.0,44.1694,44.1863,44.1357,44.1778,223422.0
2019-01-23 14:35:00,52.43,52.45,52.37,52.39,109706.0,44.1863,44.2031,44.1357,44.1526,109706.0
2019-01-23 14:40:00,52.38,52.38,52.33,52.35,122384.0,44.1441,44.1441,44.102,44.1188,122384.0
2019-01-23 14:45:00,52.34,52.35,52.31,52.33,166455.0,44.1104,44.1188,44.0851,44.102,166455.0
2019-01-23 14:50:00,52.33,52.38,52.33,52.36,136806.0,44.102,44.1441,44.102,44.1273,136806.0
2019-01-23 14:55:00,52.36,52.37,52.33,52.35,116707.0,44.1273,44.1357,44.102,44.1188,116707.0
2019-01-23 15:00:00,52.36,52.42,52.35,52.39,105524.0,44.1273,44.1778,44.1188,44.1526,105524.0
2019-01-23 15:05:00,52.4,52.44,52.38,52.4,168209.0,44.161,44.1947,44.1441,44.161,168209.0
2019-01-23 15:10:00,52.39,52.45,52.38,52.44,116927.0,44.1526,44.2031,44.1441,44.1947,116927.0
2019-01-23 15:15:00,52.45,52.5,52.45,52.49,124994.0,44.2031,44.2453,44.2031,44.2368,124994.0
2019-01-23 15:20:00,52.49,52.54,52.49,52.51,114201.0,44.2368,44.279,44.2368,44.2537,114201.0
2019-01-23 15:25:00,52.51,52.55,52.5,52.54,133046.0,44.2537,44.2874,44.2453,44.279,133046.0
2019-01-23 15:30:00,52.54,52.55,52.44,52.45,225378.0,44.279,44.2874,44.1947,44.2031,225378.0
2019-01-23 15:35:00,52.45,52.49,52.43,52.46,190651.0,44.2031,44.2368,44.1863,44.2115,190651.0
2019-01-23 15:40:00,52.46,52.51,52.46,52.49,115809.0,44.2115,44.2537,44.2115,44.2368,115809.0
2019-01-23 15:45:00,52.5,52.54,52.46,52.53,257112.0,44.2453,44.279,44.2115,44.2705,257112.0
2019-01-23 15:50:00,52.53,52.54,52.45,52.48,348782.0,44.2705,44.279,44.2031,44.2284,348782.0
2019-01-23 15:55:00,52.48,52.59,52.47,52.57,1113852.0,44.2284,44.3211,44.22,44.3042,1113852.0
2019-01-24 09:30:00,52.31,52.32,51.96,51.97,884306.0,44.0851,44.0936,43.7902,43.7986,884306.0
2019-01-24 09:35:00,51.98,52.0,51.81,51.84,928753.0,43.807,43.8239,43.6637,43.689,928753.0
2019-01-24 09:40:00,51.84,51.89,51.76,51.86,914221.0,43.689,43.7312,43.6216,43.7059,914221.0
2019-01-24 09:45:00,51.86,51.95,51.85,51.89,182303.0,43.7059,43.7817,43.6975,43.7312,182303.0
2019-01-24 09:50:00,51.88,51.91,51.85,51.89,165100.0,43.7227,43.748,43.6975,43.7312,165100.0
2019-01-24 09:55:00,51.88,51.89,51.82,51.83,125677.0,43.7227,43.7312,43.6722,43.6806,125677.0
2019-01-24 10:00:00,51.82,51.86,51.79,51.8,128965.0,43.6722,43.7059,43.6469,43.6553,128965.0
2019-01-24 10:05:00,51.8,51.87,51.79,51.83,231982.0,43.6553,43.7143,43.6469,43.6806,231982.0
2019-01-24 10:10:00,51.83,51.95,51.82,51.95,114037.0,43.6806,43.7817,43.6722,43.7817,114037.0
2019-01-24 10:15:00,51.95,52.0,51.95,51.96,260630.0,43.7817,43.8239,43.7817,43.7902,260630.0
2019-01-24 10:20:00,51.95,51.95,51.91,51.93,164900.0,43.7817,43.7817,43.748,43.7649,164900.0
2019-01-24 10:25:00,51.93,51.98,51.87,51.98,202843.0,43.7649,43.807,43.7143,43.807,202843.0
2019-01-24 10:30:00,51.98,52.01,51.93,51.95,138593.0,43.807,43.8323,43.7649,43.7817,138593.0
2019-01-24 10:35:00,51.95,51.97,51.91,51.95,127001.0,43.7817,43.7986,43.748,43.7817,127001.0
2019-01-24 10:40:00,51.96,51.98,51.92,51.96,145769.0,43.7902,43.807,43.7565,43.7902,145769.0
2019-01-24 10:45:00,51.95,51.96,51.92,51.92,111958.0,43.7817,43.7902,43.7565,43.7565,111958.0
2019-01-24 10:50:00,51.92,51.92,51.87,51.9,231790.0,43.7565,43.7565,43.7143,43.7396,231790.0
2019-01-24 10:55:00,51.9,51.94,51.88,51.9,127291.0,43.7396,43.7733,43.7227,43.7396,127291.0
2019-01-24 11:00:00,51.9,51.98,51.89,51.95,161098.0,43.7396,43.807,43.7312,43.7817,161098.0
2019-01-24 11:05:00,51.95,51.98,51.93,51.96,95657.0,43.7817,43.807,43.7649,43.7902,95657.0
2019-01-24 11:10:00,51.97,51.97,51.86,51.88,191178.0,43.7986,43.7986,43.7059,43.7227,191178.0
2019-01-24 11:15:00,51.88,51.92,51.85,51.86,114564.0,43.7227,43.7565,43.6975,43.7059,114564.0
2019-01-24 11:20:00,51.86,51.87,51.82,51.83,224213.0,43.7059,43.7143,43.6722,43.6806,224213.0
2019-01-24 11:25:00,51.83,51.84,51.8,51.82,74351.0,43.6806,43.689,43.6553,43.6722,74351.0
2019-01-24 11:30:00,51.81,51.82,51.74,51.81,296543.0,43.6637,43.6722,43.6048,43.6637,296543.0
2019-01-24 11:35:00,51.8,51.85,51.78,51.82,158759.0,43.6553,43.6975,43.6385,43.6722,158759.0
2019-01-24 11:40:00,51.83,51.85,51.8,51.83,195303.0,43.6806,43.6975,43.6553,43.6806,195303.0
2019-01-24 11:45:00,51.83,51.87,51.81,51.83,182406.0,43.6806,43.7143,43.6637,43.6806,182406.0
2019-01-24 11:50:00,51.83,51.84,51.8,51.84,97373.0,43.6806,43.689,43.6553,43.689,97373.0
2019-01-24 11:55:00,51.84,51.88,51.83,51.87,111014.0,43.689,43.7227,43.6806,43.7143,111014.0
2019-01-24 12:00:00,51.87,51.88,51.83,51.85,58766.0,43.7143,43.7227,43.6806,43.6975,58766.0
2019-01-24 12:05:00,51.86,51.86,51.82,51.83,27666.0,43.7059,43.7059,43.6722,43.6806,27666.0
2019-01-24 12:10:00,51.83,51.86,51.8,51.83,139302.0,43.6806,43.7059,43.6553,43.6806,139302.0
2019-01-24 12:15:00,51.83,51.85,51.8,51.8,72922.0,43.6806,43.6975,43.6553,43.6553,72922.0
2019-01-24 12:20:00,51.81,51.82,51.79,51.8,192773.0,43.6637,43.6722,43.6469,43.6553,192773.0
2019-01-24 12:25:00,51.8,51.82,51.77,51.78,44124.0,43.6553,43.6722,43.63,43.6385,44124.0
2019-01-24 12:30:00,51.78,51.8,51.76,51.77,79016.0,43.6385,43.6553,43.6216,43.63,79016.0
2019-01-24 12:35:00,51.77,51.77,51.72,51.75,820493.0,43.63,43.63,43.5879,43.6132,820493.0
2019-01-24 12:40:00,51.75,51.77,51.72,51.76,109134.0,43.6132,43.63,43.5879,43.6216,109134.0
2019-01-24 12:45:00,51.76,51.76,51.72,51.73,71068.0,43.6216,43.6216,43.5879,43.5963,71068.0
2019-01-24 12:50:00,51.72,51.74,51.69,51.71,64335.0,43.5879,43.6048,43.5626,43.5795,64335.0
2019-01-24 12:55:00,51.71,51.71,51.68,51.69,92621.0,43.5795,43.5795,43.5542,43.5626,92621.0
2019-01-24 13:00:00,51.69,51.71,51.67,51.69,91455.0,43.5626,43.5795,43.5458,43.5626,91455.0
2019-01-24 13:05:00,51.68,51.7,51.68,51.69,53921.0,43.5542,43.571,43.5542,43.5626,53921.0
2019-01-24 13:10:00,51.69,51.69,51.59,51.64,262023.0,43.5626,43.5626,43.4783,43.5205,262023.0
2019-01-24 13:15:00,51.63,51.64,51.58,51.63,109041.0,43.512,43.5205,43.4699,43.512,109041.0
2019-01-24 13:20:00,51.63,51.65,51.61,51.61,48653.0,43.512,43.5289,43.4952,43.4952,48653.0
2019-01-24 13:25:00,51.61,51.66,51.59,51.62,101938.0,43.4952,43.5373,43.4783,43.5036,101938.0
2019-01-24 13:30:00,51.62,51.71,51.62,51.71,96415.0,43.5036,43.5795,43.5036,43.5795,96415.0
2019-01-24 13:35:00,51.71,51.72,51.67,51.67,64149.0,43.5795,43.5879,43.5458,43.5458,64149.0
2019-01-24 13:40:00,51.67,51.7,51.63,51.64,88339.0,43.5458,43.571,43.512,43.5205,88339.0
2019-01-24 13:45:00,51.64,51.7,51.64,51.7,306351.0,43.5205,43.571,43.5205,43.571,306351.0
2019-01-24 13:50:00,51.7,51.74,51.69,51.72,98598.0,43.571,43.6048,43.5626,43.5879,98598.0
2019-01-24 13:55:00,51.73,51.75,51.7,51.74,115414.0,43.5963,43.6132,43.571,43.6048,115414.0
2019-01-24 14:00:00,51.74,51.75,51.7,51.74,110793.0,43.6048,43.6132,43.571,43.6048,110793.0
2019-01-24 14:05:00,51.75,51.8,51.74,51.78,138768.0,43.6132,43.6553,43.6048,43.6385,138768.0
2019-01-24 14:10:00,51.78,51.79,51.76,51.78,85970.0,43.6385,43.6469,43.6216,43.6385,85970.0
2019-01-24 14:15:00,51.78,51.8,51.75,51.76,172822.0,43.6385,43.6553,43.6132,43.6216,172822.0
2019-01-24 14:20:00,51.76,51.78,51.7,51.72,202282.0,43.6216,43.6385,43.571,43.5879,202282.0
2019-01-24 14:25:00,51.72,51.75,51.72,51.74,77974.0,43.5879,43.6132,43.5879,43.6048,77974.0
2019-01-24 14:30:00,51.74,51.76,51.71,51.74,156311.0,43.6048,43.6216,43.5795,43.6048,156311.0
2019-01-24 14:35:00,51.74,51.8,51.73,51.8,225530.0,43.6048,43.6553,43.5963,43.6553,225530.0
2019-01-24 14:40:00,51.8,51.8,51.76,51.79,99424.0,43.6553,43.6553,43.6216,43.6469,99424.0
2019-01-24 14:45:00,51.79,51.81,51.76,51.8,138630.0,43.6469,43.6637,43.6216,43.6553,138630.0
2019-01-24 14:50:00,51.8,51.82,51.78,51.81,157414.0,43.6553,43.6722,43.6385,43.6637,157414.0
2019-01-24 14:55:00,51.81,51.82,51.77,51.8,67435.0,43.6637,43.6722,43.63,43.6553,67435.0
2019-01-24 15:00:00,51.8,51.83,51.78,51.81,122187.0,43.6553,43.6806,43.6385,43.6637,122187.0
2019-01-24 15:05:00,51.8,51.83,51.8,51.82,103040.0,43.6553,43.6806,43.6553,43.6722,103040.0
2019-01-24 15:10:00,51.82,51.84,51.79,51.82,242109.0,43.6722,43.689,43.6469,43.6722,242109.0
2019-01-24 15:15:00,51.82,51.87,51.82,51.83,285378.0,43.6722,43.7143,43.6722,43.6806,285378.0
2019-01-24 15:20:00,51.83,51.85,51.82,51.85,68252.0,43.6806,43.6975,43.6722,43.6975,68252.0
2019-01-24 15:25:00,51.85,51.86,51.81,51.82,156010.0,43.6975,43.7059,43.6637,43.6722,156010.0
2019-01-24 15:30:00,51.82,51.83,51.8,51.83,207696.0,43.6722,43.6806,43.6553,43.6806,207696.0
2019-01-24 15:35:00,51.83,51.85,51.83,51.83,119599.0,43.6806,43.6975,43.6806,43.6806,119599.0
2019-01-24 15:40:00,51.83,51.84,51.81,51.83,119671.0,43.6806,43.689,43.6637,43.6806,119671.0
2019-01-24 15:45:00,51.83,51.85,51.82,51.85,226286.0,43.6806,43.6975,43.6722,43.6975,226286.0
2019-01-24 15:50:00,51.85,51.86,51.83,51.84,426288.0,43.6975,43.7059,43.6806,43.689,426288.0
2019-01-24 15:55:00,51.84,51.95,51.83,51.93,1812730.0,43.689,43.7817,43.6806,43.7649,1812730.0
2019-01-25 09:30:00,52.13,52.27,52.06,52.25,874734.0,43.9334,44.0514,43.8744,44.0346,874734.0
2019-01-25 09:35:00,52.26,52.28,52.18,52.21,540271.0,44.043,44.0598,43.9756,44.0009,540271.0
2019-01-25 09:40:00,52.21,52.24,52.19,52.23,206776.0,44.0009,44.0261,43.984,44.0177,206776.0
2019-01-25 09:45:00,52.24,52.25,52.16,52.16,150595.0,44.0261,44.0346,43.9587,43.9587,150595.0
2019-01-25 09:50:00,52.17,52.26,52.17,52.22,163707.0,43.9671,44.043,43.9671,44.0093,163707.0
2019-01-25 09:55:00,52.22,52.27,52.19,52.2,133704.0,44.0093,44.0514,43.984,43.9924,133704.0
2019-01-25 10:00:00,52.21,52.26,52.2,52.24,113762.0,44.0009,44.043,43.9924,44.0261,113762.0
2019-01-25 10:05:00,52.24,52.26,52.23,52.23,102782.0,44.0261,44.043,44.0177,44.0177,102782.0
2019-01-25 10:10:00,52.23,52.28,52.21,52.27,98623.0,44.0177,44.0598,44.0009,44.0514,98623.0
2019-01-25 10:15:00,52.28,52.28,52.25,52.26,85975.0,44.0598,44.0598,44.0346,44.043,85975.0
2019-01-25 10:20:00,52.26,52.28,52.24,52.27,79781.0,44.043,44.0598,44.0261,44.0514,79781.0
2019-01-25 10:25:00,52.27,52.31,52.27,52.29,93090.0,44.0514,44.0851,44.0514,44.0683,93090.0
2019-01-25 10:30:00,52.29,52.31,52.19,52.23,292540.0,44.0683,44.0851,43.984,44.0177,292540.0
2019-01-25 10:35:00,52.23,52.29,52.22,52.28,105380.0,44.0177,44.0683,44.0093,44.0598,105380.0
2019-01-25 10:40:00,52.28,52.3,52.24,52.26,166524.0,44.0598,44.0767,44.0261,44.043,166524.0
2019-01-25 10:45:00,52.27,52.29,52.21,52.22,75172.0,44.0514,44.0683,44.0009,44.0093,75172.0
2019-01-25 10:50:00,52.22,52.23,52.16,52.17,90070.0,44.0093,44.0177,43.9587,43.9671,90070.0
2019-01-25 10:55:00,52.17,52.19,52.16,52.18,48495.0,43.9671,43.984,43.9587,43.9756,48495.0
2019-01-25 11:00:00,52.18,52.18,52.09,52.09,142141.0,43.9756,43.9756,43.8997,43.8997,142141.0
2019-01-25 11:05:00,52.09,52.1,52.06,52.08,177081.0,43.8997,43.9081,43.8744,43.8913,177081.0
2019-01-25 11:10:00,52.07,52.08,52.01,52.03,97186.0,43.8829,43.8913,43.8323,43.8492,97186.0
2019-01-25 11:15:00,52.03,52.07,52.02,52.04,72004.0,43.8492,43.8829,43.8407,43.8576,72004.0
2019-01-25 11:20:00,52.04,52.04,51.96,51.97,128229.0,43.8576,43.8576,43.7902,43.7986,128229.0
2019-01-25 11:25:00,51.98,51.99,51.95,51.97,100842.0,43.807,43.8154,43.7817,43.7986,100842.0
2019-01-25 11:30:00,51.97,52.0,51.97,51.97,67301.0,43.7986,43.8239,43.7986,43.7986,67301.0
2019-01-25 11:35:00,51.98,51.98,51.9,51.92,89378.0,43.807,43.807,43.7396,43.7565,89378.0
2019-01-25 11:40:00,51.93,51.94,51.9,51.93,88773.0,43.7649,43.7733,43.7396,43.7649,88773.0
2019-01-25 11:45:00,51.92,51.93,51.89,51.91,78055.0,43.7565,43.7649,43.7312,43.748,78055.0
2019-01-25 11:50:00,51.9,51.93,51.9,51.92,78523.0,43.7396,43.7649,43.7396,43.7565,78523.0
2019-01-25 11:55:00,51.91,51.93,51.89,51.91,94392.0,43.748,43.7649,43.7312,43.748,94392.0
2019-01-25 12:00:00,51.9,51.9,51.87,51.88,130745.0,43.7396,43.7396,43.7143,43.7227,130745.0
2019-01-25 12:05:00,51.87,51.89,51.84,51.86,166094.0,43.7143,43.7312,43.689,43.7059,166094.0
2019-01-25 12:10:00,51.86,51.9,51.84,51.86,63188.0,43.7059,43.7396,43.689,43.7059,63188.0
2019-01-25 12:15:00,51.86,51.89,51.84,51.85,86469.0,43.7059,43.7312,43.689,43.6975,86469.0
2019-01-25 12:20:00,51.85,51.86,51.83,51.85,82730.0,43.6975,43.7059,43.6806,43.6975,82730.0
2019-01-25 12:25:00,51.86,51.89,51.85,51.87,93438.0,43.7059,43.7312,43.6975,43.7143,93438.0
2019-01-25 12:30:00,51.87,51.88,51.81,51.82,97852.0,43.7143,43.7227,43.6637,43.6722,97852.0
2019-01-25 12:35:00,51.82,51.84,51.8,51.84,50105.0,43.6722,43.689,43.6553,43.689,50105.0
2019-01-25 12:40:00,51.84,51.84,51.77,51.79,64548.0,43.689,43.689,43.63,43.6469,64548.0
2019-01-25 12:45:00,51.79,51.79,51.68,51.7,357012.0,43.6469,43.6469,43.5542,43.571,357012.0
2019-01-25 12:50:00,51.71,51.73,51.66,51.69,244121.0,43.5795,43.5963,43.5373,43.5626,244121.0
2019-01-25 12:55:00,51.69,51.73,51.68,51.73,57303.0,43.5626,43.5963,43.5542,43.5963,57303.0
2019-01-25 13:00:00,51.72,51.74,51.71,51.74,93155.0,43.5879,43.6048,43.5795,43.6048,93155.0
2019-01-25 13:05:00,51.74,51.75,51.71,51.73,67608.0,43.6048,43.6132,43.5795,43.5963,67608.0
2019-01-25 13:10:00,51.73,51.74,51.71,51.72,37276.0,43.5963,43.6048,43.5795,43.5879,37276.0
2019-01-25 13:15:00,51.72,51.74,51.7,51.72,71538.0,43.5879,43.6048,43.571,43.5879,71538.0
2019-01-25 13:20:00,51.73,51.78,51.73,51.76,87252.0,43.5963,43.6385,43.5963,43.6216,87252.0
2019-01-25 13:25:00,51.76,51.78,51.75,51.77,88009.0,43.6216,43.6385,43.6132,43.63,88009.0
2019-01-25 13:30:00,51.77,51.79,51.75,51.78,151890.0,43.63,43.6469,43.6132,43.6385,151890.0
2019-01-25 13:35:00,51.78,51.79,51.74,51.76,185597.0,43.6385,43.6469,43.6048,43.6216,185597.0
2019-01-25 13:40:00,51.77,51.8,51.76,51.79,88113.0,43.63,43.6553,43.6216,43.6469,88113.0
2019-01-25 13:45:00,51.79,51.81,51.78,51.8,63404.0,43.6469,43.6637,43.6385,43.6553,63404.0
2019-01-25 13:50:00,51.8,51.81,51.78,51.79,62426.0,43.6553,43.6637,43.6385,43.6469,62426.0
2019-01-25 13:55:00,51.79,51.81,51.78,51.78,68971.0,43.6469,43.6637,43.6385,43.6385,68971.0
2019-01-25 14:00:00,51.79,51.8,51.77,51.8,79425.0,43.6469,43.6553,43.63,43.6553,79425.0
2019-01-25 14:05:00,51.8,51.82,51.8,51.81,90371.0,43.6553,43.6722,43.6553,43.6637,90371.0
2019-01-25 14:10:00,51.8,51.82,51.77,51.82,87364.0,43.6553,43.6722,43.63,43.6722,87364.0
2019-01-25 14:15:00,51.81,51.82,51.76,51.79,64053.0,43.6637,43.6722,43.6216,43.6469,64053.0
2019-01-25 14:20:00,51.79,51.79,51.73,51.78,69363.0,43.6469,43.6469,43.5963,43.6385,69363.0
2019-01-25 14:25:00,51.78,51.8,51.73,51.76,125795.0,43.6385,43.6553,43.5963,43.6216,125795.0
2019-01-25 14:30:00,51.76,51.77,51.74,51.76,133404.0,43.6216,43.63,43.6048,43.6216,133404.0
2019-01-25 14:35:00,51.76,51.79,51.75,51.77,86384.0,43.6216,43.6469,43.6132,43.63,86384.0
2019-01-25 14:40:00,51.78,51.79,51.75,51.78,73396.0,43.6385,43.6469,43.6132,43.6385,73396.0
2019-01-25 14:45:00,51.78,51.78,51.75,51.75,59774.0,43.6385,43.6385,43.6132,43.6132,59774.0
2019-01-25 14:50:00,51.75,51.79,51.74,51.78,51649.0,43.6132,43.6469,43.6048,43.6385,51649.0
2019-01-25 14:55:00,51.78,51.82,51.77,51.79,135835.0,43.6385,43.6722,43.63,43.6469,135835.0
2019-01-25 15:00:00,51.79,51.81,51.76,51.79,84465.0,43.6469,43.6637,43.6216,43.6469,84465.0
2019-01-25 15:05:00,51.79,51.81,51.77,51.78,50012.0,43.6469,43.6637,43.63,43.6385,50012.0
2019-01-25 15:10:00,51.79,51.8,51.78,51.79,41758.0,43.6469,43.6553,43.6385,43.6469,41758.0
2019-01-25 15:15:00,51.79,51.83,51.78,51.82,82133.0,43.6469,43.6806,43.6385,43.6722,82133.0
2019-01-25 15:20:00,51.82,51.82,51.77,51.79,59036.0,43.6722,43.6722,43.63,43.6469,59036.0
2019-01-25 15:25:00,51.79,51.79,51.72,51.74,87080.0,43.6469,43.6469,43.5879,43.6048,87080.0
2019-01-25 15:30:00,51.75,51.76,51.69,51.71,380583.0,43.6132,43.6216,43.5626,43.5795,380583.0
2019-01-25 15:35:00,51.72,51.75,51.69,51.75,120944.0,43.5879,43.6132,43.5626,43.6132,120944.0
2019-01-25 15:40:00,51.75,51.79,51.73,51.78,287874.0,43.6132,43.6469,43.5963,43.6385,287874.0
2019-01-25 15:45:00,51.78,51.81,51.75,51.78,196416.0,43.6385,43.6637,43.6132,43.6385,196416.0
2019-01-25 15:50:00,51.77,51.77,51.7,51.72,316060.0,43.63,43.63,43.571,43.5879,316060.0
2019-01-25 15:55:00,51.72,51.78,51.72,51.75,1762045.0,43.5879,43.6385,43.5879,43.6132,1762045.0
2019-01-28 09:30:00,51.62,51.73,51.55,51.66,624832.0,43.5036,43.5963,43.4446,43.5373,624832.0
2019-01-28 09:35:00,51.66,51.73,51.64,51.64,313500.0,43.5373,43.5963,43.5205,43.5205,313500.0
2019-01-28 09:40:00,51.64,51.73,51.62,51.68,176983.0,43.5205,43.5963,43.5036,43.5542,176983.0
2019-01-28 09:45:00,51.68,51.76,51.67,51.67,224047.0,43.5542,43.6216,43.5458,43.5458,224047.0
2019-01-28 09:50:00,51.67,51.67,51.55,51.56,289121.0,43.5458,43.5458,43.4446,43.4531,289121.0
2019-01-28 09:55:00,51.57,51.57,51.46,51.48,202620.0,43.4615,43.4615,43.3688,43.3856,202620.0
2019-01-28 10:00:00,51.47,51.53,51.44,51.48,131180.0,43.3772,43.4278,43.3519,43.3856,131180.0
2019-01-28 10:05:00,51.49,51.57,51.49,51.52,172238.0,43.3941,43.4615,43.3941,43.4193,172238.0
2019-01-28 10:10:00,51.51,51.56,51.47,51.5,109899.0,43.4109,43.4531,43.3772,43.4025,109899.0
2019-01-28 10:15:00,51.5,51.58,51.5,51.57,93049.0,43.4025,43.4699,43.4025,43.4615,93049.0
2019-01-28 10:20:00,51.57,51.65,51.54,51.64,128062.0,43.4615,43.5289,43.4362,43.5205,128062.0
2019-01-28 10:25:00,51.64,51.7,51.63,51.66,78540.0,43.5205,43.571,43.512,43.5373,78540.0
2019-01-28 10:30:00,51.66,51.66,51.63,51.65,128490.0,43.5373,43.5373,43.512,43.5289,128490.0
2019-01-28 10:35:00,51.65,51.67,51.63,51.64,76844.0,43.5289,43.5458,43.512,43.5205,76844.0
2019-01-28 10:40:00,51.64,51.72,51.64,51.71,115271.0,43.5205,43.5879,43.5205,43.5795,115271.0
2019-01-28 10:45:00,51.71,51.73,51.67,51.67,256699.0,43.5795,43.5963,43.5458,43.5458,256699.0
2019-01-28 10:50:00,51.66,51.69,51.64,51.67,112796.0,43.5373,43.5626,43.5205,43.5458,112796.0
2019-01-28 10:55:00,51.67,51.67,51.61,51.61,116342.0,43.5458,43.5458,43.4952,43.4952,116342.0
2019-01-28 11:00:00,51.6,51.62,51.56,51.56,202588.0,43.4868,43.5036,43.4531,43.4531,202588.0
2019-01-28 11:05:00,51.56,51.61,51.56,51.61,115031.0,43.4531,43.4952,43.4531,43.4952,115031.0
2019-01-28 11:10:00,51.6,51.68,51.59,51.68,137822.0,43.4868,43.5542,43.4783,43.5542,137822.0
2019-01-28 11:15:00,51.68,51.7,51.66,51.66,113165.0,43.5542,43.571,43.5373,43.5373,113165.0
2019-01-28 11:20:00,51.67,51.75,51.67,51.74,167856.0,43.5458,43.6132,43.5458,43.6048,167856.0
2019-01-28 11:25:00,51.73,51.77,51.71,51.75,142589.0,43.5963,43.63,43.5795,43.6132,142589.0
2019-01-28 11:30:00,51.74,51.8,51.73,51.75,88234.0,43.6048,43.6553,43.5963,43.6132,88234.0
2019-01-28 11:35:00,51.76,51.82,51.74,51.81,86409.0,43.6216,43.6722,43.6048,43.6637,86409.0
2019-01-28 11:40:00,51.8,51.81,51.72,51.73,111450.0,43.6553,43.6637,43.5879,43.5963,111450.0
2019-01-28 11:45:00,51.73,51.76,51.63,51.66,158255.0,43.5963,43.6216,43.512,43.5373,158255.0
2019-01-28 11:50:00,51.66,51.68,51.63,51.64,85881.0,43.5373,43.5542,43.512,43.5205,85881.0
2019-01-28 11:55:00,51.64,51.7,51.63,51.64,160324.0,43.5205,43.571,43.512,43.5205,160324.0
2019-01-28 12:00:00,51.64,51.66,51.61,51.64,89223.0,43.5205,43.5373,43.4952,43.5205,89223.0
2019-01-28 12:05:00,51.64,51.66,51.6,51.65,57138.0,43.5205,43.5373,43.4868,43.5289,57138.0
2019-01-28 12:10:00,51.66,51.67,51.64,51.67,28165.0,43.5373,43.5458,43.5205,43.5458,28165.0
2019-01-28 12:15:00,51.67,51.7,51.67,51.69,26349.0,43.5458,43.571,43.5458,43.5626,26349.0
2019-01-28 12:20:00,51.68,51.73,51.68,51.7,43450.0,43.5542,43.5963,43.5542,43.571,43450.0
2019-01-28 12:25:00,51.7,51.72,51.68,51.71,84635.0,43.571,43.5879,43.5542,43.5795,84635.0
2019-01-28 12:30:00,51.71,51.72,51.65,51.67,44169.0,43.5795,43.5879,43.5289,43.5458,44169.0
2019-01-28 12:35:00,51.67,51.69,51.66,51.68,30098.0,43.5458,43.5626,43.5373,43.5542,30098.0
2019-01-28 12:40:00,51.68,51.7,51.66,51.67,30697.0,43.5542,43.571,43.5373,43.5458,30697.0
2019-01-28 12:45:00,51.67,51.71,51.66,51.71,27831.0,43.5458,43.5795,43.5373,43.5795,27831.0
2019-01-28 12:50:00,51.71,51.74,51.71,51.72,28218.0,43.5795,43.6048,43.5795,43.5879,28218.0
2019-01-28 12:55:00,51.72,51.72,51.68,51.7,50011.0,43.5879,43.5879,43.5542,43.571,50011.0
2019-01-28 13:00:00,51.69,51.72,51.68,51.7,53056.0,43.5626,43.5879,43.5542,43.571,53056.0
2019-01-28 13:05:00,51.7,51.71,51.66,51.69,72225.0,43.571,43.5795,43.5373,43.5626,72225.0
2019-01-28 13:10:00,51.69,51.75,51.69,51.73,34678.0,43.5626,43.6132,43.5626,43.5963,34678.0
2019-01-28 13:15:00,51.73,51.74,51.72,51.72,18180.0,43.5963,43.6048,43.5879,43.5879,18180.0
2019-01-28 13:20:00,51.72,51.76,51.71,51.73,130540.0,43.5879,43.6216,43.5795,43.5963,130540.0
2019-01-28 13:25:00,51.73,51.74,51.7,51.71,138675.0,43.5963,43.6048,43.571,43.5795,138675.0
2019-01-28 13:30:00,51.71,51.77,51.7,51.77,76520.0,43.5795,43.63,43.571,43.63,76520.0
2019-01-28 13:35:00,51.77,51.79,51.74,51.79,56544.0,43.63,43.6469,43.6048,43.6469,56544.0
2019-01-28 13:40:00,51.79,51.81,51.77,51.8,79005.0,43.6469,43.6637,43.63,43.6553,79005.0
2019-01-28 13:45:00,51.8,51.82,51.78,51.8,283601.0,43.6553,43.6722,43.6385,43.6553,283601.0
2019-01-28 13:50:00,51.81,51.82,51.78,51.82,143361.0,43.6637,43.6722,43.6385,43.6722,143361.0
2019-01-28 13:55:00,51.82,51.85,51.82,51.84,79584.0,43.6722,43.6975,43.6722,43.689,79584.0
2019-01-28 14:00:00,51.85,51.87,51.81,51.81,95982.0,43.6975,43.7143,43.6637,43.6637,95982.0
2019-01-28 14:05:00,51.82,51.84,51.81,51.83,127722.0,43.6722,43.689,43.6637,43.6806,127722.0
2019-01-28 14:10:00,51.83,51.86,51.82,51.86,63526.0,43.6806,43.7059,43.6722,43.7059,63526.0
2019-01-28 14:15:00,51.87,51.87,51.83,51.85,35181.0,43.7143,43.7143,43.6806,43.6975,35181.0
2019-01-28 14:20:00,51.85,51.86,51.82,51.83,43063.0,43.6975,43.7059,43.6722,43.6806,43063.0
2019-01-28 14:25:00,51.83,51.85,51.82,51.85,92098.0,43.6806,43.6975,43.6722,43.6975,92098.0
2019-01-28 14:30:00,51.85,51.88,51.84,51.87,60093.0,43.6975,43.7227,43.689,43.7143,60093.0
2019-01-28 14:35:00,51.87,51.87,51.83,51.87,90347.0,43.7143,43.7143,43.6806,43.7143,90347.0
2019-01-28 14:40:00,51.87,51.87,51.82,51.85,73261.0,43.7143,43.7143,43.6722,43.6975,73261.0
2019-01-28 14:45:00,51.85,51.91,51.84,51.91,81596.0,43.6975,43.748,43.689,43.748,81596.0
2019-01-28 14:50:00,51.91,51.95,51.9,51.92,67779.0,43.748,43.7817,43.7396,43.7565,67779.0
2019-01-28 14:55:00,51.93,51.95,51.91,51.92,58343.0,43.7649,43.7817,43.748,43.7565,58343.0
2019-01-28 15:00:00,51.93,51.94,51.89,51.9,103801.0,43.7649,43.7733,43.7312,43.7396,103801.0
2019-01-28 15:05:00,51.91,51.91,51.86,51.89,97614.0,43.748,43.748,43.7059,43.7312,97614.0
2019-01-28 15:10:00,51.9,51.93,51.88,51.93,70657.0,43.7396,43.7649,43.7227,43.7649,70657.0
2019-01-28 15:15:00,51.93,51.93,51.88,51.92,69188.0,43.7649,43.7649,43.7227,43.7565,69188.0
2019-01-28 15:20:00,51.91,51.97,51.91,51.95,85350.0,43.748,43.7986,43.748,43.7817,85350.0
2019-01-28 15:25:00,51.95,51.96,51.92,51.94,79150.0,43.7817,43.7902,43.7565,43.7733,79150.0
2019-01-28 15:30:00,51.94,51.96,51.92,51.95,112067.0,43.7733,43.7902,43.7565,43.7817,112067.0
2019-01-28 15:35:00,51.95,51.96,51.91,51.91,146985.0,43.7817,43.7902,43.748,43.748,146985.0
2019-01-28 15:40:00,51.91,51.93,51.88,51.89,220043.0,43.748,43.7649,43.7227,43.7312,220043.0
2019-01-28 15:45:00,51.88,51.92,51.87,51.88,177865.0,43.7227,43.7565,43.7143,43.7227,177865.0
2019-01-28 15:50:00,51.88,51.91,51.86,51.89,212161.0,43.7227,43.748,43.7059,43.7312,212161.0
2019-01-28 15:55:00,51.89,51.97,51.88,51.97,766051.0,43.7312,43.7986,43.7227,43.7986,766051.0
2019-01-29 09:30:00,52.05,52.13,52.01,52.06,241700.0,43.866,43.9334,43.8323,43.8744,241700.0
2019-01-29 09:35:00,52.07,52.14,52.06,52.1,355007.0,43.8829,43.9419,43.8744,43.9081,355007.0
2019-01-29 09:40:00,52.1,52.14,52.06,52.11,233383.0,43.9081,43.9419,43.8744,43.9166,233383.0
2019-01-29 09:45:00,52.11,52.15,52.09,52.14,84884.0,43.9166,43.9503,43.8997,43.9419,84884.0
2019-01-29 09:50:00,52.13,52.18,52.12,52.13,160839.0,43.9334,43.9756,43.925,43.9334,160839.0
2019-01-29 09:55:00,52.13,52.17,52.12,52.12,93723.0,43.9334,43.9671,43.925,43.925,93723.0
2019-01-29 10:00:00,52.12,52.14,52.11,52.14,111651.0,43.925,43.9419,43.9166,43.9419,111651.0
2019-01-29 10:05:00,52.14,52.15,52.0,52.01,140594.0,43.9419,43.9503,43.8239,43.8323,140594.0
2019-01-29 10:10:00,52.01,52.01,51.95,51.97,83466.0,43.8323,43.8323,43.7817,43.7986,83466.0
2019-01-29 10:15:00,51.97,51.98,51.92,51.95,153808.0,43.7986,43.807,43.7565,43.7817,153808.0
2019-01-29 10:20:00,51.94,51.96,51.91,51.96,78787.0,43.7733,43.7902,43.748,43.7902,78787.0
2019-01-29 10:25:00,51.96,52.05,51.95,52.04,128577.0,43.7902,43.866,43.7817,43.8576,128577.0
2019-01-29 10:30:00,52.05,52.06,51.99,52.0,89938.0,43.866,43.8744,43.8154,43.8239,89938.0
2019-01-29 10:35:00,52.0,52.02,51.97,51.98,115095.0,43.8239,43.8407,43.7986,43.807,115095.0
2019-01-29 10:40:00,51.98,52.0,51.93,51.96,107793.0,43.807,43.8239,43.7649,43.7902,107793.0
2019-01-29 10:45:00,51.96,52.0,51.93,51.96,57990.0,43.7902,43.8239,43.7649,43.7902,57990.0
2019-01-29 10:50:00,51.95,51.96,51.88,51.89,153161.0,43.7817,43.7902,43.7227,43.7312,153161.0
2019-01-29 10:55:00,51.88,51.91,51.84,51.87,159412.0,43.7227,43.748,43.689,43.7143,159412.0
2019-01-29 11:00:00,51.87,51.87,51.84,51.86,107049.0,43.7143,43.7143,43.689,43.7059,107049.0
2019-01-29 11:05:00,51.86,51.9,51.85,51.87,66048.0,43.7059,43.7396,43.6975,43.7143,66048.0
2019-01-29 11:10:00,51.86,51.88,51.84,51.86,72157.0,43.7059,43.7227,43.689,43.7059,72157.0
2019-01-29 11:15:00,51.86,51.89,51.85,51.87,68898.0,43.7059,43.7312,43.6975,43.7143,68898.0
2019-01-29 11:20:00,51.87,51.93,51.86,51.92,76764.0,43.7143,43.7649,43.7059,43.7565,76764.0
2019-01-29 11:25:00,51.93,51.95,51.9,51.92,95155.0,43.7649,43.7817,43.7396,43.7565,95155.0
2019-01-29 11:30:00,51.93,51.94,51.92,51.94,139770.0,43.7649,43.7733,43.7565,43.7733,139770.0
2019-01-29 11:35:00,51.94,51.95,51.93,51.93,46049.0,43.7733,43.7817,43.7649,43.7649,46049.0
2019-01-29 11:40:00,51.93,51.95,51.9,51.95,201141.0,43.7649,43.7817,43.7396,43.7817,201141.0
2019-01-29 11:45:00,51.95,51.96,51.92,51.96,166883.0,43.7817,43.7902,43.7565,43.7902,166883.0
2019-01-29 11:50:00,51.96,52.0,51.94,51.98,126648.0,43.7902,43.8239,43.7733,43.807,126648.0
2019-01-29 11:55:00,51.98,52.0,51.97,51.99,67943.0,43.807,43.8239,43.7986,43.8154,67943.0
2019-01-29 12:00:00,52.0,52.02,51.97,52.01,82995.0,43.8239,43.8407,43.7986,43.8323,82995.0
2019-01-29 12:05:00,52.01,52.01,51.98,51.99,109347.0,43.8323,43.8323,43.807,43.8154,109347.0
2019-01-29 12:10:00,51.99,52.06,51.98,52.05,102684.0,43.8154,43.8744,43.807,43.866,102684.0
2019-01-29 12:15:00,52.05,52.07,52.03,52.07,48365.0,43.866,43.8829,43.8492,43.8829,48365.0
2019-01-29 12:20:00,52.05,52.09,52.05,52.07,50610.0,43.866,43.8997,43.866,43.8829,50610.0
2019-01-29 12:25:00,52.07,52.07,52.05,52.06,39119.0,43.8829,43.8829,43.866,43.8744,39119.0
2019-01-29 12:30:00,52.06,52.06,52.01,52.02,100804.0,43.8744,43.8744,43.8323,43.8407,100804.0
2019-01-29 12:35:00,52.02,52.04,52.02,52.04,40908.0,43.8407,43.8576,43.8407,43.8576,40908.0
2019-01-29 12:40:00,52.04,52.06,52.03,52.05,60141.0,43.8576,43.8744,43.8492,43.866,60141.0
2019-01-29 12:45:00,52.05,52.05,52.0,52.01,54878.0,43.866,43.866,43.8239,43.8323,54878.0
2019-01-29 12:50:00,52.01,52.04,52.0,52.02,74399.0,43.8323,43.8576,43.8239,43.8407,74399.0
2019-01-29 12:55:00,52.03,52.05,51.98,52.0,64507.0,43.8492,43.866,43.807,43.8239,64507.0
2019-01-29 13:00:00,52.0,52.01,51.97,51.99,52910.0,43.8239,43.8323,43.7986,43.8154,52910.0
2019-01-29 13:05:00,51.98,52.02,51.98,52.0,43725.0,43.807,43.8407,43.807,43.8239,43725.0
2019-01-29 13:10:00,52.01,52.02,51.96,51.96,78210.0,43.8323,43.8407,43.7902,43.7902,78210.0
2019-01-29 13:15:00,51.96,52.03,51.96,52.03,79567.0,43.7902,43.8492,43.7902,43.8492,79567.0
2019-01-29 13:20:00,52.03,52.04,52.0,52.01,260748.0,43.8492,43.8576,43.8239,43.8323,260748.0
2019-01-29 13:25:00,52.01,52.03,52.0,52.02,95297.0,43.8323,43.8492,43.8239,43.8407,95297.0
2019-01-29 13:30:00,52.03,52.03,52.01,52.02,31311.0,43.8492,43.8492,43.8323,43.8407,31311.0
2019-01-29 13:35:00,52.02,52.03,52.01,52.02,70954.0,43.8407,43.8492,43.8323,43.8407,70954.0
2019-01-29 13:40:00,52.02,52.05,52.0,52.05,63861.0,43.8407,43.866,43.8239,43.866,63861.0
2019-01-29 13:45:00,52.05,52.07,52.04,52.05,65066.0,43.866,43.8829,43.8576,43.866,65066.0
2019-01-29 13:50:00,52.05,52.07,52.04,52.04,84983.0,43.866,43.8829,43.8576,43.8576,84983.0
2019-01-29 13:55:00,52.04,52.07,52.04,52.06,71561.0,43.8576,43.8829,43.8576,43.8744,71561.0
2019-01-29 14:00:00,52.07,52.07,52.05,52.06,105050.0,43.8829,43.8829,43.866,43.8744,105050.0
2019-01-29 14:05:00,52.06,52.08,52.04,52.05,72967.0,43.8744,43.8913,43.8576,43.866,72967.0
2019-01-29 14:10:00,52.05,52.06,52.03,52.03,40578.0,43.866,43.8744,43.8492,43.8492,40578.0
2019-01-29 14:15:00,52.03,52.04,52.0,52.02,61314.0,43.8492,43.8576,43.8239,43.8407,61314.0
2019-01-29 14:20:00,52.01,52.03,52.0,52.01,79569.0,43.8323,43.8492,43.8239,43.8323,79569.0
2019-01-29 14:25:00,52.01,52.02,52.0,52.01,72683.0,43.8323,43.8407,43.8239,43.8323,72683.0
2019-01-29 14:30:00,52.0,52.02,51.99,52.02,53859.0,43.8239,43.8407,43.8154,43.8407,53859.0
2019-01-29 14:35:00,52.02,52.02,51.98,52.01,66635.0,43.8407,43.8407,43.807,43.8323,66635.0
2019-01-29 14:40:00,52.0,52.01,51.97,51.99,66361.0,43.8239,43.8323,43.7986,43.8154,66361.0
2019-01-29 14:45:00,51.99,52.0,51.95,51.97,105224.0,43.8154,43.8239,43.7817,43.7986,105224.0
2019-01-29 14:50:00,51.96,51.98,51.94,51.95,74644.0,43.7902,43.807,43.7733,43.7817,74644.0
2019-01-29 14:55:00,51.95,51.95,51.92,51.93,77958.0,43.7817,43.7817,43.7565,43.7649,77958.0
2019-01-29 15:00:00,51.94,51.95,51.91,51.93,67962.0,43.7733,43.7817,43.748,43.7649,67962.0
2019-01-29 15:05:00,51.93,51.96,51.93,51.95,50676.0,43.7649,43.7902,43.7649,43.7817,50676.0
2019-01-29 15:10:00,51.95,51.98,51.94,51.98,59283.0,43.7817,43.807,43.7733,43.807,59283.0
2019-01-29 15:15:00,51.97,51.99,51.97,51.99,127257.0,43.7986,43.8154,43.7986,43.8154,127257.0
2019-01-29 15:20:00,51.98,52.0,51.97,51.99,110782.0,43.807,43.8239,43.7986,43.8154,110782.0
2019-01-29 15:25:00,51.99,52.01,51.97,52.0,118013.0,43.8154,43.8323,43.7986,43.8239,118013.0
2019-01-29 15:30:00,52.0,52.03,51.99,52.02,160127.0,43.8239,43.8492,43.8154,43.8407,160127.0
2019-01-29 15:35:00,52.02,52.02,51.98,52.01,216551.0,43.8407,43.8407,43.807,43.8323,216551.0
2019-01-29 15:40:00,52.01,52.04,52.0,52.03,334146.0,43.8323,43.8576,43.8239,43.8492,334146.0
2019-01-29 15:45:00,52.03,52.05,51.98,51.98,340588.0,43.8492,43.866,43.807,43.807,340588.0
2019-01-29 15:50:00,51.98,51.99,51.95,51.98,348391.0,43.807,43.8154,43.7817,43.807,348391.0
2019-01-29 15:55:00,51.98,52.06,51.98,52.06,1552815.0,43.807,43.8744,43.807,43.8744,1552815.0
2019-01-30 09:30:00,52.12,52.16,52.05,52.09,386745.0,43.925,43.9587,43.866,43.8997,386745.0
2019-01-30 09:35:00,52.09,52.1,52.0,52.02,168371.0,43.8997,43.9081,43.8239,43.8407,168371.0
2019-01-30 09:40:00,52.03,52.12,52.02,52.09,177777.0,43.8492,43.925,43.8407,43.8997,177777.0
2019-01-30 09:45:00,52.1,52.18,52.06,52.17,141070.0,43.9081,43.9756,43.8744,43.9671,141070.0
2019-01-30 09:50:00,52.17,52.19,52.14,52.16,82830.0,43.9671,43.984,43.9419,43.9587,82830.0
2019-01-30 09:55:00,52.16,52.17,52.12,52.13,51663.0,43.9587,43.9671,43.925,43.9334,51663.0
2019-01-30 10:00:00,52.13,52.16,52.1,52.15,128954.0,43.9334,43.9587,43.9081,43.9503,128954.0
2019-01-30 10:05:00,52.14,52.17,52.12,52.16,82398.0,43.9419,43.9671,43.925,43.9587,82398.0
2019-01-30 10:10:00,52.16,52.18,52.13,52.15,257853.0,43.9587,43.9756,43.9334,43.9503,257853.0
2019-01-30 10:15:00,52.16,52.17,52.09,52.12,176778.0,43.9587,43.9671,43.8997,43.925,176778.0
2019-01-30 10:20:00,52.12,52.13,52.09,52.11,144337.0,43.925,43.9334,43.8997,43.9166,144337.0
2019-01-30 10:25:00,52.11,52.16,52.11,52.15,101086.0,43.9166,43.9587,43.9166,43.9503,101086.0
2019-01-30 10:30:00,52.15,52.16,52.12,52.14,103447.0,43.9503,43.9587,43.925,43.9419,103447.0
2019-01-30 10:35:00,52.14,52.16,52.12,52.15,138915.0,43.9419,43.9587,43.925,43.9503,138915.0
2019-01-30 10:40:00,52.16,52.2,52.15,52.2,57475.0,43.9587,43.9924,43.9503,43.9924,57475.0
2019-01-30 10:45:00,52.2,52.21,52.16,52.17,70782.0,43.9924,44.0009,43.9587,43.9671,70782.0
2019-01-30 10:50:00,52.17,52.19,52.15,52.17,105720.0,43.9671,43.984,43.9503,43.9671,105720.0
2019-01-30 10:55:00,52.17,52.19,52.16,52.17,85703.0,43.9671,43.984,43.9587,43.9671,85703.0
2019-01-30 11:00:00,52.18,52.24,52.17,52.21,195651.0,43.9756,44.0261,43.9671,44.0009,195651.0
2019-01-30 11:05:00,52.21,52.27,52.21,52.27,105659.0,44.0009,44.0514,44.0009,44.0514,105659.0
2019-01-30 11:10:00,52.27,52.29,52.26,52.28,77060.0,44.0514,44.0683,44.043,44.0598,77060.0
2019-01-30 11:15:00,52.29,52.32,52.27,52.31,359714.0,44.0683,44.0936,44.0514,44.0851,359714.0
2019-01-30 11:20:00,52.31,52.33,52.28,52.31,76704.0,44.0851,44.102,44.0598,44.0851,76704.0
2019-01-30 11:25:00,52.31,52.33,52.3,52.33,71532.0,44.0851,44.102,44.0767,44.102,71532.0
2019-01-30 11:30:00,52.33,52.33,52.29,52.32,100127.0,44.102,44.102,44.0683,44.0936,100127.0
2019-01-30 11:35:00,52.32,52.33,52.25,52.27,122802.0,44.0936,44.102,44.0346,44.0514,122802.0
2019-01-30 11:40:00,52.28,52.3,52.26,52.3,47330.0,44.0598,44.0767,44.043,44.0767,47330.0
2019-01-30 11:45:00,52.3,52.32,52.28,52.32,53157.0,44.0767,44.0936,44.0598,44.0936,53157.0
2019-01-30 11:50:00,52.31,52.35,52.3,52.33,79789.0,44.0851,44.1188,44.0767,44.102,79789.0
2019-01-30 11:55:00,52.33,52.36,52.33,52.34,90405.0,44.102,44.1273,44.102,44.1104,90405.0
2019-01-30 12:00:00,52.34,52.37,52.33,52.36,132346.0,44.1104,44.1357,44.102,44.1273,132346.0
2019-01-30 12:05:00,52.36,52.37,52.34,52.35,39039.0,44.1273,44.1357,44.1104,44.1188,39039.0
2019-01-30 12:10:00,52.35,52.37,52.34,52.35,45647.0,44.1188,44.1357,44.1104,44.1188,45647.0
2019-01-30 12:15:00,52.35,52.37,52.33,52.35,202351.0,44.1188,44.1357,44.102,44.1188,202351.0
2019-01-30 12:20:00,52.35,52.36,52.32,52.32,71995.0,44.1188,44.1273,44.0936,44.0936,71995.0
2019-01-30 12:25:00,52.32,52.33,52.3,52.31,53353.0,44.0936,44.102,44.0767,44.0851,53353.0
2019-01-30 12:30:00,52.32,52.32,52.29,52.3,54538.0,44.0936,44.0936,44.0683,44.0767,54538.0
2019-01-30 12:35:00,52.3,52.3,52.26,52.27,119197.0,44.0767,44.0767,44.043,44.0514,119197.0
2019-01-30 12:40:00,52.28,52.3,52.26,52.27,78416.0,44.0598,44.0767,44.043,44.0514,78416.0
2019-01-30 12:45:00,52.28,52.3,52.27,52.29,39285.0,44.0598,44.0767,44.0514,44.0683,39285.0
2019-01-30 12:50:00,52.3,52.32,52.29,52.3,29554.0,44.0767,44.0936,44.0683,44.0767,29554.0
2019-01-30 12:55:00,52.3,52.3,52.25,52.26,37487.0,44.0767,44.0767,44.0346,44.043,37487.0
2019-01-30 13:00:00,52.26,52.27,52.25,52.26,30281.0,44.043,44.0514,44.0346,44.043,30281.0
2019-01-30 13:05:00,52.26,52.27,52.25,52.26,32112.0,44.043,44.0514,44.0346,44.043,32112.0
2019-01-30 13:10:00,52.26,52.27,52.24,52.25,42588.0,44.043,44.0514,44.0261,44.0346,42588.0
2019-01-30 13:15:00,52.25,52.25,52.21,52.22,197685.0,44.0346,44.0346,44.0009,44.0093,197685.0
2019-01-30 13:20:00,52.22,52.23,52.19,52.2,110256.0,44.0093,44.0177,43.984,43.9924,110256.0
2019-01-30 13:25:00,52.2,52.2,52.17,52.17,50633.0,43.9924,43.9924,43.9671,43.9671,50633.0
2019-01-30 13:30:00,52.17,52.19,52.15,52.15,38733.0,43.9671,43.984,43.9503,43.9503,38733.0
2019-01-30 13:35:00,52.16,52.19,52.15,52.18,24195.0,43.9587,43.984,43.9503,43.9756,24195.0
2019-01-30 13:40:00,52.18,52.19,52.16,52.16,44613.0,43.9756,43.984,43.9587,43.9587,44613.0
2019-01-30 13:45:00,52.17,52.17,52.09,52.1,30497.0,43.9671,43.9671,43.8997,43.9081,30497.0
2019-01-30 13:50:00,52.1,52.15,52.09,52.12,368922.0,43.9081,43.9503,43.8997,43.925,368922.0
2019-01-30 13:55:00,52.13,52.14,52.11,52.13,298606.0,43.9334,43.9419,43.9166,43.9334,298606.0
2019-01-30 14:00:00,52.12,52.38,52.1,52.37,1623891.0,43.925,44.1441,43.9081,44.1357,1623891.0
2019-01-30 14:05:00,52.36,52.38,52.3,52.34,199182.0,44.1273,44.1441,44.0767,44.1104,199182.0
2019-01-30 14:10:00,52.33,52.47,52.33,52.46,149113.0,44.102,44.22,44.102,44.2115,149113.0
2019-01-30 14:15:00,52.47,52.47,52.4,52.45,309120.0,44.22,44.22,44.161,44.2031,309120.0
2019-01-30 14:20:00,52.45,52.52,52.42,52.46,570073.0,44.2031,44.2621,44.1778,44.2115,570073.0
2019-01-30 14:25:00,52.46,52.48,52.38,52.4,156367.0,44.2115,44.2284,44.1441,44.161,156367.0
2019-01-30 14:30:00,52.4,52.41,52.34,52.39,140178.0,44.161,44.1694,44.1104,44.1526,140178.0
2019-01-30 14:35:00,52.38,52.42,52.34,52.38,249803.0,44.1441,44.1778,44.1104,44.1441,249803.0
2019-01-30 14:40:00,52.38,52.39,52.33,52.38,62611.0,44.1441,44.1526,44.102,44.1441,62611.0
2019-01-30 14:45:00,52.38,52.46,52.37,52.44,155096.0,44.1441,44.2115,44.1357,44.1947,155096.0
2019-01-30 14:50:00,52.44,52.52,52.39,52.49,248969.0,44.1947,44.2621,44.1526,44.2368,248969.0
2019-01-30 14:55:00,52.5,52.54,52.47,52.52,191286.0,44.2453,44.279,44.22,44.2621,191286.0
2019-01-30 15:00:00,52.52,52.52,52.44,52.46,173638.0,44.2621,44.2621,44.1947,44.2115,173638.0
2019-01-30 15:05:00,52.46,52.47,52.38,52.38,234521.0,44.2115,44.22,44.1441,44.1441,234521.0
2019-01-30 15:10:00,52.38,52.39,52.32,52.39,208704.0,44.1441,44.1526,44.0936,44.1526,208704.0
2019-01-30 15:15:00,52.39,52.4,52.33,52.35,256364.0,44.1526,44.161,44.102,44.1188,256364.0
2019-01-30 15:20:00,52.36,52.38,52.3,52.32,104691.0,44.1273,44.1441,44.0767,44.0936,104691.0
2019-01-30 15:25:00,52.31,52.36,52.3,52.35,234864.0,44.0851,44.1273,44.0767,44.1188,234864.0
2019-01-30 15:30:00,52.34,52.35,52.28,52.29,206085.0,44.1104,44.1188,44.0598,44.0683,206085.0
2019-01-30 15:35:00,52.29,52.35,52.28,52.32,237597.0,44.0683,44.1188,44.0598,44.0936,237597.0
2019-01-30 15:40:00,52.32,52.33,52.27,52.33,212374.0,44.0936,44.102,44.0514,44.102,212374.0
2019-01-30 15:45:00,52.32,52.37,52.31,52.36,182056.0,44.0936,44.1357,44.0851,44.1273,182056.0
2019-01-30 15:50:00,52.37,52.37,52.3,52.32,378741.0,44.1357,44.1357,44.0767,44.0936,378741.0
2019-01-30 15:55:00,52.32,52.42,52.31,52.41,799615.0,44.0936,44.1778,44.0851,44.1694,799615.0
2019-01-31 09:30:00,52.43,52.54,52.38,52.47,387579.0,44.1863,44.279,44.1441,44.22,387579.0
2019-01-31 09:35:00,52.46,52.46,52.31,52.42,344055.0,44.2115,44.2115,44.0851,44.1778,344055.0
2019-01-31 09:40:00,52.44,52.46,52.38,52.43,588256.0,44.1947,44.2115,44.1441,44.1863,588256.0
2019-01-31 09:45:00,52.43,52.46,52.37,52.38,153601.0,44.1863,44.2115,44.1357,44.1441,153601.0
2019-01-31 09:50:00,52.38,52.49,52.36,52.49,123658.0,44.1441,44.2368,44.1273,44.2368,123658.0
2019-01-31 09:55:00,52.49,52.55,52.44,52.53,241041.0,44.2368,44.2874,44.1947,44.2705,241041.0
2019-01-31 10:00:00,52.53,52.61,52.52,52.59,219194.0,44.2705,44.338,44.2621,44.3211,219194.0
2019-01-31 10:05:00,52.61,52.63,52.57,52.61,97886.0,44.338,44.3548,44.3042,44.338,97886.0
2019-01-31 10:10:00,52.6,52.69,52.6,52.68,119232.0,44.3295,44.4054,44.3295,44.397,119232.0
2019-01-31 10:15:00,52.67,52.7,52.64,52.66,156934.0,44.3885,44.4138,44.3632,44.3801,156934.0
2019-01-31 10:20:00,52.68,52.68,52.63,52.66,85042.0,44.397,44.397,44.3548,44.3801,85042.0
2019-01-31 10:25:00,52.66,52.72,52.65,52.7,125008.0,44.3801,44.4307,44.3717,44.4138,125008.0
2019-01-31 10:30:00,52.7,52.76,52.69,52.75,120720.0,44.4138,44.4644,44.4054,44.4559,120720.0
2019-01-31 10:35:00,52.75,52.82,52.74,52.82,334912.0,44.4559,44.5149,44.4475,44.5149,334912.0
2019-01-31 10:40:00,52.81,52.87,52.81,52.85,140907.0,44.5065,44.5571,44.5065,44.5402,140907.0
2019-01-31 10:45:00,52.87,52.88,52.8,52.82,112431.0,44.5571,44.5655,44.4981,44.5149,112431.0
2019-01-31 10:50:00,52.82,52.83,52.77,52.79,130304.0,44.5149,44.5234,44.4728,44.4897,130304.0
2019-01-31 10:55:00,52.79,52.85,52.77,52.81,154178.0,44.4897,44.5402,44.4728,44.5065,154178.0
2019-01-31 11:00:00,52.82,52.88,52.81,52.85,70420.0,44.5149,44.5655,44.5065,44.5402,70420.0
2019-01-31 11:05:00,52.85,52.9,52.83,52.89,74841.0,44.5402,44.5824,44.5234,44.5739,74841.0
2019-01-31 11:10:00,52.89,52.93,52.86,52.89,91346.0,44.5739,44.6076,44.5487,44.5739,91346.0
2019-01-31 11:15:00,52.89,52.92,52.86,52.91,60382.0,44.5739,44.5992,44.5487,44.5908,60382.0
2019-01-31 11:20:00,52.92,52.95,52.9,52.95,63659.0,44.5992,44.6245,44.5824,44.6245,63659.0
2019-01-31 11:25:00,52.95,53.0,52.94,52.98,68515.0,44.6245,44.6666,44.6161,44.6498,68515.0
2019-01-31 11:30:00,52.98,53.05,52.98,53.04,256316.0,44.6498,44.7088,44.6498,44.7003,256316.0
2019-01-31 11:35:00,53.04,53.05,53.0,53.01,146030.0,44.7003,44.7088,44.6666,44.6751,146030.0
2019-01-31 11:40:00,53.0,53.06,53.0,53.05,109415.0,44.6666,44.7172,44.6666,44.7088,109415.0
2019-01-31 11:45:00,53.05,53.11,53.04,53.1,66148.0,44.7088,44.7593,44.7003,44.7509,66148.0
2019-01-31 11:50:00,53.1,53.17,53.09,53.16,65996.0,44.7509,44.8099,44.7425,44.8015,65996.0
2019-01-31 11:55:00,53.17,53.21,53.16,53.21,48891.0,44.8099,44.8436,44.8015,44.8436,48891.0
2019-01-31 12:00:00,53.21,53.23,53.17,53.19,131608.0,44.8436,44.8605,44.8099,44.8268,131608.0
2019-01-31 12:05:00,53.19,53.27,53.18,53.25,268730.0,44.8268,44.8942,44.8183,44.8773,268730.0
2019-01-31 12:10:00,53.24,53.27,53.21,53.27,905897.0,44.8689,44.8942,44.8436,44.8942,905897.0
2019-01-31 12:15:00,53.27,53.29,53.23,53.26,124708.0,44.8942,44.911,44.8605,44.8858,124708.0
2019-01-31 12:20:00,53.26,53.27,53.23,53.25,46152.0,44.8858,44.8942,44.8605,44.8773,46152.0
2019-01-31 12:25:00,53.25,53.26,53.21,53.22,70356.0,44.8773,44.8858,44.8436,44.852,70356.0
2019-01-31 12:30:00,53.22,53.25,53.2,53.25,185010.0,44.852,44.8773,44.8352,44.8773,185010.0
2019-01-31 12:35:00,53.25,53.28,53.22,53.28,94173.0,44.8773,44.9026,44.852,44.9026,94173.0
2019-01-31 12:40:00,53.28,53.28,53.17,53.17,252186.0,44.9026,44.9026,44.8099,44.8099,252186.0
2019-01-31 12:45:00,53.17,53.19,53.13,53.13,85177.0,44.8099,44.8268,44.7762,44.7762,85177.0
2019-01-31 12:50:00,53.13,53.14,53.11,53.12,59347.0,44.7762,44.7846,44.7593,44.7678,59347.0
2019-01-31 12:55:00,53.11,53.14,53.1,53.12,116752.0,44.7593,44.7846,44.7509,44.7678,116752.0
2019-01-31 13:00:00,53.12,53.15,53.1,53.13,86759.0,44.7678,44.7931,44.7509,44.7762,86759.0
2019-01-31 13:05:00,53.14,53.15,53.11,53.15,69242.0,44.7846,44.7931,44.7593,44.7931,69242.0
2019-01-31 13:10:00,53.15,53.15,53.1,53.12,80893.0,44.7931,44.7931,44.7509,44.7678,80893.0
2019-01-31 13:15:00,53.12,53.14,53.1,53.11,96953.0,44.7678,44.7846,44.7509,44.7593,96953.0
2019-01-31 13:20:00,53.11,53.16,53.1,53.14,44556.0,44.7593,44.8015,44.7509,44.7846,44556.0
2019-01-31 13:25:00,53.14,53.15,53.1,53.12,138597.0,44.7846,44.7931,44.7509,44.7678,138597.0
2019-01-31 13:30:00,53.14,53.14,53.08,53.1,86582.0,44.7846,44.7846,44.7341,44.7509,86582.0
2019-01-31 13:35:00,53.11,53.14,53.1,53.13,56815.0,44.7593,44.7846,44.7509,44.7762,56815.0
2019-01-31 13:40:00,53.13,53.14,53.1,53.12,140939.0,44.7762,44.7846,44.7509,44.7678,140939.0
2019-01-31 13:45:00,53.12,53.14,53.07,53.13,95065.0,44.7678,44.7846,44.7256,44.7762,95065.0
2019-01-31 13:50:00,53.13,53.17,53.13,53.17,68413.0,44.7762,44.8099,44.7762,44.8099,68413.0
2019-01-31 13:55:00,53.17,53.17,53.14,53.16,56360.0,44.8099,44.8099,44.7846,44.8015,56360.0
2019-01-31 14:00:00,53.17,53.2,53.15,53.18,224437.0,44.8099,44.8352,44.7931,44.8183,224437.0
2019-01-31 14:05:00,53.18,53.19,53.15,53.17,116688.0,44.8183,44.8268,44.7931,44.8099,116688.0
2019-01-31 14:10:00,53.17,53.18,53.12,53.13,95810.0,44.8099,44.8183,44.7678,44.7762,95810.0
2019-01-31 14:15:00,53.13,53.13,53.11,53.13,106282.0,44.7762,44.7762,44.7593,44.7762,106282.0
2019-01-31 14:20:00,53.13,53.17,53.12,53.16,72985.0,44.7762,44.8099,44.7678,44.8015,72985.0
2019-01-31 14:25:00,53.16,53.17,53.13,53.14,87241.0,44.8015,44.8099,44.7762,44.7846,87241.0
2019-01-31 14:30:00,53.14,53.16,53.12,53.14,118044.0,44.7846,44.8015,44.7678,44.7846,118044.0
2019-01-31 14:35:00,53.14,53.17,53.12,53.16,91648.0,44.7846,44.8099,44.7678,44.8015,91648.0
2019-01-31 14:40:00,53.15,53.18,53.15,53.17,84349.0,44.7931,44.8183,44.7931,44.8099,84349.0
2019-01-31 14:45:00,53.17,53.23,53.17,53.21,141402.0,44.8099,44.8605,44.8099,44.8436,141402.0
2019-01-31 14:50:00,53.2,53.24,53.2,53.23,93664.0,44.8352,44.8689,44.8352,44.8605,93664.0
2019-01-31 14:55:00,53.23,53.25,53.21,53.22,125107.0,44.8605,44.8773,44.8436,44.852,125107.0
2019-01-31 15:00:00,53.22,53.22,53.17,53.18,189090.0,44.852,44.852,44.8099,44.8183,189090.0
2019-01-31 15:05:00,53.17,53.19,53.15,53.17,126143.0,44.8099,44.8268,44.7931,44.8099,126143.0
2019-01-31 15:10:00,53.16,53.17,53.1,53.13,174945.0,44.8015,44.8099,44.7509,44.7762,174945.0
2019-01-31 15:15:00,53.13,53.17,53.13,53.15,194483.0,44.7762,44.8099,44.7762,44.7931,194483.0
2019-01-31 15:20:00,53.16,53.2,53.15,53.18,156119.0,44.8015,44.8352,44.7931,44.8183,156119.0
2019-01-31 15:25:00,53.18,53.21,53.17,53.21,129656.0,44.8183,44.8436,44.8099,44.8436,129656.0
2019-01-31 15:30:00,53.21,53.25,53.18,53.21,282713.0,44.8436,44.8773,44.8183,44.8436,282713.0
2019-01-31 15:35:00,53.22,53.29,53.21,53.29,293094.0,44.852,44.911,44.8436,44.911,293094.0
2019-01-31 15:40:00,53.29,53.34,53.28,53.32,400360.0,44.911,44.9532,44.9026,44.9363,400360.0
2019-01-31 15:45:00,53.32,53.37,53.3,53.36,395610.0,44.9363,44.9785,44.9195,44.97,395610.0
2019-01-31 15:50:00,53.35,53.45,53.35,53.44,820426.0,44.9616,45.0459,44.9616,45.0375,820426.0
2019-01-31 15:55:00,53.45,53.53,53.38,53.39,3720725.0,45.0459,45.1133,44.9869,44.9953,3720725.0
2019-02-01 09:30:00,53.55,53.55,53.34,53.38,654548.0,45.1302,45.1302,44.9532,44.9869,654548.0
2019-02-01 09:35:00,53.38,53.39,53.22,53.23,362750.0,44.9869,44.9953,44.852,44.8605,362750.0
2019-02-01 09:40:00,53.23,53.3,53.21,53.23,310256.0,44.8605,44.9195,44.8436,44.8605,310256.0
2019-02-01 09:45:00,53.23,53.26,53.17,53.17,240236.0,44.8605,44.8858,44.8099,44.8099,240236.0
2019-02-01 09:50:00,53.17,53.2,53.13,53.19,217641.0,44.8099,44.8352,44.7762,44.8268,217641.0
2019-02-01 09:55:00,53.19,53.23,53.15,53.18,214939.0,44.8268,44.8605,44.7931,44.8183,214939.0
2019-02-01 10:00:00,53.19,53.32,53.18,53.29,346173.0,44.8268,44.9363,44.8183,44.911,346173.0
2019-02-01 10:05:00,53.29,53.34,53.26,53.28,192968.0,44.911,44.9532,44.8858,44.9026,192968.0
2019-02-01 10:10:00,53.29,53.32,53.27,53.29,183935.0,44.911,44.9363,44.8942,44.911,183935.0
2019-02-01 10:15:00,53.3,53.33,53.25,53.31,171350.0,44.9195,44.9448,44.8773,44.9279,171350.0
2019-02-01 10:20:00,53.3,53.38,53.28,53.38,137446.0,44.9195,44.9869,44.9026,44.9869,137446.0
2019-02-01 10:25:00,53.37,53.4,53.35,53.37,156452.0,44.9785,45.0037,44.9616,44.9785,156452.0
2019-02-01 10:30:00,53.38,53.39,53.3,53.32,217683.0,44.9869,44.9953,44.9195,44.9363,217683.0
2019-02-01 10:35:00,53.32,53.35,53.28,53.29,258515.0,44.9363,44.9616,44.9026,44.911,258515.0
2019-02-01 10:40:00,53.29,53.35,53.28,53.3,137283.0,44.911,44.9616,44.9026,44.9195,137283.0
2019-02-01 10:45:00,53.31,53.31,53.24,53.24,93431.0,44.9279,44.9279,44.8689,44.8689,93431.0
2019-02-01 10:50:00,53.24,53.25,53.15,53.16,74773.0,44.8689,44.8773,44.7931,44.8015,74773.0
2019-02-01 10:55:00,53.15,53.16,53.08,53.09,100217.0,44.7931,44.8015,44.7341,44.7425,100217.0
2019-02-01 11:00:00,53.08,53.09,53.02,53.09,202011.0,44.7341,44.7425,44.6835,44.7425,202011.0
2019-02-01 11:05:00,53.09,53.14,53.07,53.13,114731.0,44.7425,44.7846,44.7256,44.7762,114731.0
2019-02-01 11:10:00,53.13,53.14,53.07,53.09,152741.0,44.7762,44.7846,44.7256,44.7425,152741.0
2019-02-01 11:15:00,53.09,53.13,53.07,53.1,75143.0,44.7425,44.7762,44.7256,44.7509,75143.0
2019-02-01 11:20:00,53.1,53.15,53.09,53.13,202250.0,44.7509,44.7931,44.7425,44.7762,202250.0
2019-02-01 11:25:00,53.13,53.15,53.09,53.09,73182.0,44.7762,44.7931,44.7425,44.7425,73182.0
2019-02-01 11:30:00,53.09,53.11,53.08,53.1,83807.0,44.7425,44.7593,44.7341,44.7509,83807.0
2019-02-01 11:35:00,53.1,53.11,53.06,53.07,61321.0,44.7509,44.7593,44.7172,44.7256,61321.0
2019-02-01 11:40:00,53.07,53.1,53.06,53.09,63583.0,44.7256,44.7509,44.7172,44.7425,63583.0
2019-02-01 11:45:00,53.1,53.18,53.1,53.18,132927.0,44.7509,44.8183,44.7509,44.8183,132927.0
2019-02-01 11:50:00,53.17,53.22,53.17,53.21,99402.0,44.8099,44.852,44.8099,44.8436,99402.0
2019-02-01 11:55:00,53.21,53.25,53.2,53.24,93820.0,44.8436,44.8773,44.8352,44.8689,93820.0
2019-02-01 12:00:00,53.24,53.25,53.18,53.2,80781.0,44.8689,44.8773,44.8183,44.8352,80781.0
2019-02-01 12:05:00,53.2,53.2,53.14,53.16,86536.0,44.8352,44.8352,44.7846,44.8015,86536.0
2019-02-01 12:10:00,53.16,53.17,53.13,53.13,155470.0,44.8015,44.8099,44.7762,44.7762,155470.0
2019-02-01 12:15:00,53.14,53.14,53.08,53.09,149197.0,44.7846,44.7846,44.7341,44.7425,149197.0
2019-02-01 12:20:00,53.09,53.1,53.04,53.05,172776.0,44.7425,44.7509,44.7003,44.7088,172776.0
2019-02-01 12:25:00,53.05,53.06,53.02,53.04,146502.0,44.7088,44.7172,44.6835,44.7003,146502.0
2019-02-01 12:30:00,53.04,53.07,53.02,53.05,92102.0,44.7003,44.7256,44.6835,44.7088,92102.0
2019-02-01 12:35:00,53.06,53.07,53.02,53.02,81660.0,44.7172,44.7256,44.6835,44.6835,81660.0
2019-02-01 12:40:00,53.02,53.09,53.0,53.09,198688.0,44.6835,44.7425,44.6666,44.7425,198688.0
2019-02-01 12:45:00,53.09,53.11,53.06,53.11,119524.0,44.7425,44.7593,44.7172,44.7593,119524.0
2019-02-01 12:50:00,53.11,53.13,53.09,53.11,206319.0,44.7593,44.7762,44.7425,44.7593,206319.0
2019-02-01 12:55:00,53.11,53.12,53.1,53.11,140978.0,44.7593,44.7678,44.7509,44.7593,140978.0
2019-02-01 13:00:00,53.11,53.14,53.09,53.1,152335.0,44.7593,44.7846,44.7425,44.7509,152335.0
2019-02-01 13:05:00,53.1,53.13,53.08,53.12,126605.0,44.7509,44.7762,44.7341,44.7678,126605.0
2019-02-01 13:10:00,53.13,53.13,53.09,53.1,74053.0,44.7762,44.7762,44.7425,44.7509,74053.0
2019-02-01 13:15:00,53.1,53.1,53.06,53.09,104307.0,44.7509,44.7509,44.7172,44.7425,104307.0
2019-02-01 13:20:00,53.09,53.09,53.06,53.07,74505.0,44.7425,44.7425,44.7172,44.7256,74505.0
2019-02-01 13:25:00,53.08,53.14,53.08,53.13,71576.0,44.7341,44.7846,44.7341,44.7762,71576.0
2019-02-01 13:30:00,53.14,53.16,53.12,53.14,111334.0,44.7846,44.8015,44.7678,44.7846,111334.0
2019-02-01 13:35:00,53.14,53.17,53.13,53.16,45506.0,44.7846,44.8099,44.7762,44.8015,45506.0
2019-02-01 13:40:00,53.16,53.17,53.11,53.11,71433.0,44.8015,44.8099,44.7593,44.7593,71433.0
2019-02-01 13:45:00,53.11,53.12,53.09,53.12,83468.0,44.7593,44.7678,44.7425,44.7678,83468.0
2019-02-01 13:50:00,53.12,53.2,53.11,53.2,80843.0,44.7678,44.8352,44.7593,44.8352,80843.0
2019-02-01 13:55:00,53.2,53.24,53.19,53.24,91934.0,44.8352,44.8689,44.8268,44.8689,91934.0
2019-02-01 14:00:00,53.25,53.25,53.17,53.18,127205.0,44.8773,44.8773,44.8099,44.8183,127205.0
2019-02-01 14:05:00,53.18,53.26,53.18,53.26,70600.0,44.8183,44.8858,44.8183,44.8858,70600.0
2019-02-01 14:10:00,53.25,53.26,53.19,53.19,112793.0,44.8773,44.8858,44.8268,44.8268,112793.0
2019-02-01 14:15:00,53.19,53.19,53.13,53.13,151439.0,44.8268,44.8268,44.7762,44.7762,151439.0
2019-02-01 14:20:00,53.13,53.15,53.1,53.11,189196.0,44.7762,44.7931,44.7509,44.7593,189196.0
2019-02-01 14:25:00,53.11,53.13,53.1,53.12,168035.0,44.7593,44.7762,44.7509,44.7678,168035.0
2019-02-01 14:30:00,53.12,53.19,53.12,53.18,133244.0,44.7678,44.8268,44.7678,44.8183,133244.0
2019-02-01 14:35:00,53.18,53.18,53.12,53.15,88581.0,44.8183,44.8183,44.7678,44.7931,88581.0
2019-02-01 14:40:00,53.15,53.17,53.14,53.17,166192.0,44.7931,44.8099,44.7846,44.8099,166192.0
2019-02-01 14:45:00,53.17,53.17,53.12,53.14,182929.0,44.8099,44.8099,44.7678,44.7846,182929.0
2019-02-01 14:50:00,53.14,53.15,53.09,53.1,156196.0,44.7846,44.7931,44.7425,44.7509,156196.0
2019-02-01 14:55:00,53.1,53.13,53.09,53.13,92227.0,44.7509,44.7762,44.7425,44.7762,92227.0
2019-02-01 15:00:00,53.12,53.14,53.09,53.11,133253.0,44.7678,44.7846,44.7425,44.7593,133253.0
2019-02-01 15:05:00,53.11,53.13,53.08,53.09,118837.0,44.7593,44.7762,44.7341,44.7425,118837.0
2019-02-01 15:10:00,53.09,53.11,53.07,53.1,90141.0,44.7425,44.7593,44.7256,44.7509,90141.0
2019-02-01 15:15:00,53.09,53.15,53.09,53.12,224873.0,44.7425,44.7931,44.7425,44.7678,224873.0
2019-02-01 15:20:00,53.12,53.14,53.1,53.11,89637.0,44.7678,44.7846,44.7509,44.7593,89637.0
2019-02-01 15:25:00,53.11,53.12,53.08,53.12,171419.0,44.7593,44.7678,44.7341,44.7678,171419.0
2019-02-01 15:30:00,53.12,53.18,53.12,53.16,132109.0,44.7678,44.8183,44.7678,44.8015,132109.0
2019-02-01 15:35:00,53.16,53.21,53.16,53.2,117613.0,44.8015,44.8436,44.8015,44.8352,117613.0
2019-02-01 15:40:00,53.2,53.2,53.16,53.18,172535.0,44.8352,44.8352,44.8015,44.8183,172535.0
2019-02-01 15:45:00,53.18,53.19,53.16,53.17,211333.0,44.8183,44.8268,44.8015,44.8099,211333.0
2019-02-01 15:50:00,53.18,53.19,53.16,53.19,267413.0,44.8183,44.8268,44.8015,44.8268,267413.0
2019-02-01 15:55:00,53.18,53.24,53.17,53.21,1099773.0,44.8183,44.8689,44.8099,44.8436,1099773.0
2019-02-04 09:30:00,53.21,53.37,53.18,53.21,819945.0,44.8436,44.9785,44.8183,44.8436,819945.0
2019-02-04 09:35:00,53.22,53.25,53.18,53.22,556904.0,44.852,44.8773,44.8183,44.852,556904.0
2019-02-04 09:40:00,53.23,53.32,53.23,53.29,410761.0,44.8605,44.9363,44.8605,44.911,410761.0
2019-02-04 09:45:00,53.29,53.41,53.29,53.41,701553.0,44.911,45.0122,44.911,45.0122,701553.0
2019-02-04 09:50:00,53.41,53.42,53.35,53.38,264442.0,45.0122,45.0206,44.9616,44.9869,264442.0
2019-02-04 09:55:00,53.38,53.39,53.34,53.34,104493.0,44.9869,44.9953,44.9532,44.9532,104493.0
2019-02-04 10:00:00,53.34,53.35,53.18,53.18,617645.0,44.9532,44.9616,44.8183,44.8183,617645.0
2019-02-04 10:05:00,53.18,53.18,53.12,53.13,344518.0,44.8183,44.8183,44.7678,44.7762,344518.0
2019-02-04 10:10:00,53.13,53.2,53.11,53.2,155824.0,44.7762,44.8352,44.7593,44.8352,155824.0
2019-02-04 10:15:00,53.19,53.25,53.19,53.2,85211.0,44.8268,44.8773,44.8268,44.8352,85211.0
2019-02-04 10:20:00,53.2,53.2,53.13,53.14,129418.0,44.8352,44.8352,44.7762,44.7846,129418.0
2019-02-04 10:25:00,53.13,53.14,53.11,53.12,174254.0,44.7762,44.7846,44.7593,44.7678,174254.0
2019-02-04 10:30:00,53.12,53.16,53.12,53.15,124056.0,44.7678,44.8015,44.7678,44.7931,124056.0
2019-02-04 10:35:00,53.16,53.19,53.14,53.17,120850.0,44.8015,44.8268,44.7846,44.8099,120850.0
2019-02-04 10:40:00,53.18,53.23,53.17,53.21,160558.0,44.8183,44.8605,44.8099,44.8436,160558.0
2019-02-04 10:45:00,53.21,53.28,53.21,53.28,124696.0,44.8436,44.9026,44.8436,44.9026,124696.0
2019-02-04 10:50:00,53.29,53.29,53.24,53.25,126531.0,44.911,44.911,44.8689,44.8773,126531.0
2019-02-04 10:55:00,53.25,53.29,53.23,53.26,96188.0,44.8773,44.911,44.8605,44.8858,96188.0
2019-02-04 11:00:00,53.26,53.32,53.24,53.31,133816.0,44.8858,44.9363,44.8689,44.9279,133816.0
2019-02-04 11:05:00,53.31,53.31,53.24,53.24,134102.0,44.9279,44.9279,44.8689,44.8689,134102.0
2019-02-04 11:10:00,53.25,53.28,53.23,53.27,84580.0,44.8773,44.9026,44.8605,44.8942,84580.0
2019-02-04 11:15:00,53.26,53.3,53.26,53.29,136606.0,44.8858,44.9195,44.8858,44.911,136606.0
2019-02-04 11:20:00,53.3,53.31,53.28,53.28,55941.0,44.9195,44.9279,44.9026,44.9026,55941.0
2019-02-04 11:25:00,53.28,53.37,53.28,53.37,96035.0,44.9026,44.9785,44.9026,44.9785,96035.0
2019-02-04 11:30:00,53.37,53.39,53.35,53.39,147728.0,44.9785,44.9953,44.9616,44.9953,147728.0
2019-02-04 11:35:00,53.4,53.41,53.38,53.39,149997.0,45.0037,45.0122,44.9869,44.9953,149997.0
2019-02-04 11:40:00,53.39,53.39,53.35,53.37,125003.0,44.9953,44.9953,44.9616,44.9785,125003.0
2019-02-04 11:45:00,53.37,53.43,53.36,53.41,88518.0,44.9785,45.029,44.97,45.0122,88518.0
2019-02-04 11:50:00,53.42,53.44,53.41,53.43,170611.0,45.0206,45.0375,45.0122,45.029,170611.0
2019-02-04 11:55:00,53.43,53.43,53.4,53.43,52844.0,45.029,45.029,45.0037,45.029,52844.0
2019-02-04 12:00:00,53.43,53.45,53.42,53.42,54445.0,45.029,45.0459,45.0206,45.0206,54445.0
2019-02-04 12:05:00,53.43,53.43,53.41,53.42,65966.0,45.029,45.029,45.0122,45.0206,65966.0
2019-02-04 12:10:00,53.41,53.45,53.41,53.44,79365.0,45.0122,45.0459,45.0122,45.0375,79365.0
2019-02-04 12:15:00,53.43,53.45,53.42,53.43,69039.0,45.029,45.0459,45.0206,45.029,69039.0
2019-02-04 12:20:00,53.44,53.44,53.41,53.42,64848.0,45.0375,45.0375,45.0122,45.0206,64848.0
2019-02-04 12:25:00,53.42,53.47,53.42,53.46,62001.0,45.0206,45.0627,45.0206,45.0543,62001.0
2019-02-04 12:30:00,53.46,53.49,53.45,53.47,67728.0,45.0543,45.0796,45.0459,45.0627,67728.0
2019-02-04 12:35:00,53.47,53.48,53.46,53.48,55277.0,45.0627,45.0712,45.0543,45.0712,55277.0
2019-02-04 12:40:00,53.48,53.49,53.47,53.48,72230.0,45.0712,45.0796,45.0627,45.0712,72230.0
2019-02-04 12:45:00,53.47,53.49,53.46,53.49,118826.0,45.0627,45.0796,45.0543,45.0796,118826.0
2019-02-04 12:50:00,53.49,53.5,53.48,53.5,76457.0,45.0796,45.088,45.0712,45.088,76457.0
2019-02-04 12:55:00,53.51,53.52,53.5,53.52,87777.0,45.0965,45.1049,45.088,45.1049,87777.0
2019-02-04 13:00:00,53.53,53.55,53.51,53.54,67321.0,45.1133,45.1302,45.0965,45.1217,67321.0
2019-02-04 13:05:00,53.54,53.56,53.53,53.55,92722.0,45.1217,45.1386,45.1133,45.1302,92722.0
2019-02-04 13:10:00,53.54,53.56,53.51,53.53,31529.0,45.1217,45.1386,45.0965,45.1133,31529.0
2019-02-04 13:15:00,53.53,53.54,53.51,53.54,73382.0,45.1133,45.1217,45.0965,45.1217,73382.0
2019-02-04 13:20:00,53.54,53.55,53.51,53.53,143583.0,45.1217,45.1302,45.0965,45.1133,143583.0
2019-02-04 13:25:00,53.52,53.52,53.5,53.52,56208.0,45.1049,45.1049,45.088,45.1049,56208.0
2019-02-04 13:30:00,53.52,53.52,53.49,53.5,50674.0,45.1049,45.1049,45.0796,45.088,50674.0
2019-02-04 13:35:00,53.5,53.51,53.48,53.49,125840.0,45.088,45.0965,45.0712,45.0796,125840.0
2019-02-04 13:40:00,53.5,53.5,53.47,53.48,27583.0,45.088,45.088,45.0627,45.0712,27583.0
2019-02-04 13:45:00,53.49,53.52,53.49,53.51,79446.0,45.0796,45.1049,45.0796,45.0965,79446.0
2019-02-04 13:50:00,53.51,53.52,53.49,53.49,236011.0,45.0965,45.1049,45.0796,45.0796,236011.0
2019-02-04 13:55:00,53.5,53.51,53.49,53.51,22237.0,45.088,45.0965,45.0796,45.0965,22237.0
2019-02-04 14:00:00,53.51,53.51,53.49,53.5,43981.0,45.0965,45.0965,45.0796,45.088,43981.0
2019-02-04 14:05:00,53.5,53.51,53.5,53.5,103004.0,45.088,45.0965,45.088,45.088,103004.0
2019-02-04 14:10:00,53.5,53.52,53.5,53.5,36612.0,45.088,45.1049,45.088,45.088,36612.0
2019-02-04 14:15:00,53.5,53.51,53.47,53.49,43880.0,45.088,45.0965,45.0627,45.0796,43880.0
2019-02-04 14:20:00,53.49,53.5,53.47,53.48,61111.0,45.0796,45.088,45.0627,45.0712,61111.0
2019-02-04 14:25:00,53.48,53.49,53.47,53.48,64524.0,45.0712,45.0796,45.0627,45.0712,64524.0
2019-02-04 14:30:00,53.48,53.5,53.48,53.49,63717.0,45.0712,45.088,45.0712,45.0796,63717.0
2019-02-04 14:35:00,53.49,53.5,53.45,53.45,105447.0,45.0796,45.088,45.0459,45.0459,105447.0
2019-02-04 14:40:00,53.46,53.48,53.44,53.46,39687.0,45.0543,45.0712,45.0375,45.0543,39687.0
2019-02-04 14:45:00,53.46,53.46,53.43,53.43,100934.0,45.0543,45.0543,45.029,45.029,100934.0
2019-02-04 14:50:00,53.44,53.46,53.42,53.46,82754.0,45.0375,45.0543,45.0206,45.0543,82754.0
2019-02-04 14:55:00,53.46,53.48,53.45,53.47,61153.0,45.0543,45.0712,45.0459,45.0627,61153.0
2019-02-04 15:00:00,53.47,53.47,53.43,53.44,146642.0,45.0627,45.0627,45.029,45.0375,146642.0
2019-02-04 15:05:00,53.44,53.45,53.42,53.44,113587.0,45.0375,45.0459,45.0206,45.0375,113587.0
2019-02-04 15:10:00,53.44,53.46,53.42,53.43,121950.0,45.0375,45.0543,45.0206,45.029,121950.0
2019-02-04 15:15:00,53.43,53.47,53.42,53.45,114912.0,45.029,45.0627,45.0206,45.0459,114912.0
2019-02-04 15:20:00,53.45,53.48,53.45,53.48,80723.0,45.0459,45.0712,45.0459,45.0712,80723.0
2019-02-04 15:25:00,53.48,53.5,53.46,53.46,236636.0,45.0712,45.088,45.0543,45.0543,236636.0
2019-02-04 15:30:00,53.46,53.47,53.45,53.45,199735.0,45.0543,45.0627,45.0459,45.0459,199735.0
2019-02-04 15:35:00,53.45,53.48,53.44,53.48,130703.0,45.0459,45.0712,45.0375,45.0712,130703.0
2019-02-04 15:40:00,53.48,53.5,53.47,53.5,206829.0,45.0712,45.088,45.0627,45.088,206829.0
2019-02-04 15:45:00,53.5,53.51,53.45,53.47,303670.0,45.088,45.0965,45.0459,45.0627,303670.0
2019-02-04 15:50:00,53.47,53.5,53.47,53.47,675240.0,45.0627,45.088,45.0627,45.0627,675240.0
2019-02-04 15:55:00,53.48,53.55,53.47,53.55,877775.0,45.0712,45.1302,45.0627,45.1302,877775.0
2019-02-05 09:30:00,53.6,53.65,53.42,53.43,406775.0,45.1723,45.2144,45.0206,45.029,406775.0
2019-02-05 09:35:00,53.43,53.55,53.43,53.49,316589.0,45.029,45.1302,45.029,45.0796,316589.0
2019-02-05 09:40:00,53.49,53.52,53.45,53.5,163061.0,45.0796,45.1049,45.0459,45.088,163061.0
2019-02-05 09:45:00,53.5,53.51,53.46,53.48,163531.0,45.088,45.0965,45.0543,45.0712,163531.0
2019-02-05 09:50:00,53.48,53.58,53.47,53.58,141519.0,45.0712,45.1554,45.0627,45.1554,141519.0
2019-02-05 09:55:00,53.58,53.6,53.56,53.59,132807.0,45.1554,45.1723,45.1386,45.1639,132807.0
2019-02-05 10:00:00,53.58,53.61,53.54,53.55,105121.0,45.1554,45.1807,45.1217,45.1302,105121.0
2019-02-05 10:05:00,53.55,53.61,53.54,53.56,54609.0,45.1302,45.1807,45.1217,45.1386,54609.0
2019-02-05 10:10:00,53.56,53.58,53.55,53.57,50226.0,45.1386,45.1554,45.1302,45.147,50226.0
2019-02-05 10:15:00,53.57,53.63,53.56,53.62,89725.0,45.147,45.1976,45.1386,45.1892,89725.0
2019-02-05 10:20:00,53.63,53.64,53.58,53.59,89384.0,45.1976,45.206,45.1554,45.1639,89384.0
2019-02-05 10:25:00,53.59,53.63,53.58,53.62,74392.0,45.1639,45.1976,45.1554,45.1892,74392.0
2019-02-05 10:30:00,53.63,53.68,53.62,53.66,127342.0,45.1976,45.2397,45.1892,45.2229,127342.0
2019-02-05 10:35:00,53.66,53.71,53.65,53.66,137823.0,45.2229,45.265,45.2144,45.2229,137823.0
2019-02-05 10:40:00,53.66,53.67,53.64,53.66,63400.0,45.2229,45.2313,45.206,45.2229,63400.0
2019-02-05 10:45:00,53.66,53.69,53.66,53.68,108086.0,45.2229,45.2481,45.2229,45.2397,108086.0
2019-02-05 10:50:00,53.68,53.71,53.67,53.7,111061.0,45.2397,45.265,45.2313,45.2566,111061.0
2019-02-05 10:55:00,53.69,53.71,53.65,53.66,71518.0,45.2481,45.265,45.2144,45.2229,71518.0
2019-02-05 11:00:00,53.66,53.68,53.65,53.68,74303.0,45.2229,45.2397,45.2144,45.2397,74303.0
2019-02-05 11:05:00,53.68,53.69,53.64,53.65,135642.0,45.2397,45.2481,45.206,45.2144,135642.0
2019-02-05 11:10:00,53.65,53.65,53.61,53.61,85852.0,45.2144,45.2144,45.1807,45.1807,85852.0
2019-02-05 11:15:00,53.6,53.6,53.56,53.59,109803.0,45.1723,45.1723,45.1386,45.1639,109803.0
2019-02-05 11:20:00,53.59,53.62,53.58,53.62,125221.0,45.1639,45.1892,45.1554,45.1892,125221.0
2019-02-05 11:25:00,53.62,53.64,53.6,53.63,101742.0,45.1892,45.206,45.1723,45.1976,101742.0
2019-02-05 11:30:00,53.64,53.65,53.6,53.64,58714.0,45.206,45.2144,45.1723,45.206,58714.0
2019-02-05 11:35:00,53.64,53.65,53.63,53.65,53976.0,45.206,45.2144,45.1976,45.2144,53976.0
2019-02-05 11:40:00,53.64,53.67,53.64,53.65,54853.0,45.206,45.2313,45.206,45.2144,54853.0
2019-02-05 11:45:00,53.65,53.66,53.59,53.61,106664.0,45.2144,45.2229,45.1639,45.1807,106664.0
2019-02-05 11:50:00,53.61,53.62,53.59,53.61,100049.0,45.1807,45.1892,45.1639,45.1807,100049.0
2019-02-05 11:55:00,53.62,53.65,53.59,53.6,58843.0,45.1892,45.2144,45.1639,45.1723,58843.0
2019-02-05 12:00:00,53.6,53.61,53.58,53.61,68725.0,45.1723,45.1807,45.1554,45.1807,68725.0
2019-02-05 12:05:00,53.61,53.61,53.58,53.59,105856.0,45.1807,45.1807,45.1554,45.1639,105856.0
2019-02-05 12:10:00,53.59,53.63,53.57,53.62,100920.0,45.1639,45.1976,45.147,45.1892,100920.0
2019-02-05 12:15:00,53.62,53.63,53.58,53.58,52436.0,45.1892,45.1976,45.1554,45.1554,52436.0
2019-02-05 12:20:00,53.59,53.59,53.53,53.55,94102.0,45.1639,45.1639,45.1133,45.1302,94102.0
2019-02-05 12:25:00,53.54,53.56,53.53,53.54,75352.0,45.1217,45.1386,45.1133,45.1217,75352.0
2019-02-05 12:30:00,53.54,53.56,53.52,53.55,82621.0,45.1217,45.1386,45.1049,45.1302,82621.0
2019-02-05 12:35:00,53.54,53.56,53.54,53.55,93927.0,45.1217,45.1386,45.1217,45.1302,93927.0
2019-02-05 12:40:00,53.56,53.56,53.53,53.53,78474.0,45.1386,45.1386,45.1133,45.1133,78474.0
2019-02-05 12:45:00,53.53,53.56,53.52,53.54,51856.0,45.1133,45.1386,45.1049,45.1217,51856.0
2019-02-05 12:50:00,53.54,53.58,53.51,53.53,93554.0,45.1217,45.1554,45.0965,45.1133,93554.0
2019-02-05 12:55:00,53.53,53.54,53.49,53.51,69948.0,45.1133,45.1217,45.0796,45.0965,69948.0
2019-02-05 13:00:00,53.52,53.53,53.48,53.49,70663.0,45.1049,45.1133,45.0712,45.0796,70663.0
2019-02-05 13:05:00,53.49,53.5,53.46,53.47,63249.0,45.0796,45.088,45.0543,45.0627,63249.0
2019-02-05 13:10:00,53.47,53.51,53.46,53.47,43183.0,45.0627,45.0965,45.0543,45.0627,43183.0
2019-02-05 13:15:00,53.47,53.49,53.47,53.49,29399.0,45.0627,45.0796,45.0627,45.0796,29399.0
2019-02-05 13:20:00,53.49,53.52,53.47,53.47,55612.0,45.0796,45.1049,45.0627,45.0627,55612.0
2019-02-05 13:25:00,53.48,53.5,53.47,53.48,54508.0,45.0712,45.088,45.0627,45.0712,54508.0
2019-02-05 13:30:00,53.49,53.49,53.45,53.47,39850.0,45.0796,45.0796,45.0459,45.0627,39850.0
2019-02-05 13:35:00,53.46,53.5,53.46,53.49,54588.0,45.0543,45.088,45.0543,45.0796,54588.0
2019-02-05 13:40:00,53.49,53.5,53.47,53.48,37224.0,45.0796,45.088,45.0627,45.0712,37224.0
2019-02-05 13:45:00,53.47,53.51,53.47,53.5,22166.0,45.0627,45.0965,45.0627,45.088,22166.0
2019-02-05 13:50:00,53.5,53.5,53.47,53.47,48944.0,45.088,45.088,45.0627,45.0627,48944.0
2019-02-05 13:55:00,53.47,53.49,53.45,53.46,46693.0,45.0627,45.0796,45.0459,45.0543,46693.0
2019-02-05 14:00:00,53.46,53.54,53.45,53.54,97218.0,45.0543,45.1217,45.0459,45.1217,97218.0
2019-02-05 14:05:00,53.54,53.59,53.53,53.58,106101.0,45.1217,45.1639,45.1133,45.1554,106101.0
2019-02-05 14:10:00,53.58,53.59,53.57,53.59,39619.0,45.1554,45.1639,45.147,45.1639,39619.0
2019-02-05 14:15:00,53.59,53.6,53.56,53.6,54159.0,45.1639,45.1723,45.1386,45.1723,54159.0
2019-02-05 14:20:00,53.59,53.63,53.58,53.6,69838.0,45.1639,45.1976,45.1554,45.1723,69838.0
2019-02-05 14:25:00,53.59,53.61,53.58,53.59,81553.0,45.1639,45.1807,45.1554,45.1639,81553.0
2019-02-05 14:30:00,53.58,53.6,53.57,53.59,114621.0,45.1554,45.1723,45.147,45.1639,114621.0
2019-02-05 14:35:00,53.59,53.59,53.56,53.57,54144.0,45.1639,45.1639,45.1386,45.147,54144.0
2019-02-05 14:40:00,53.57,53.58,53.54,53.56,41992.0,45.147,45.1554,45.1217,45.1386,41992.0
2019-02-05 14:45:00,53.57,53.61,53.56,53.6,81004.0,45.147,45.1807,45.1386,45.1723,81004.0
2019-02-05 14:50:00,53.6,53.61,53.59,53.59,35813.0,45.1723,45.1807,45.1639,45.1639,35813.0
2019-02-05 14:55:00,53.59,53.62,53.58,53.62,43307.0,45.1639,45.1892,45.1554,45.1892,43307.0
2019-02-05 15:00:00,53.62,53.65,53.61,53.62,74813.0,45.1892,45.2144,45.1807,45.1892,74813.0
2019-02-05 15:05:00,53.62,53.65,53.6,53.64,67002.0,45.1892,45.2144,45.1723,45.206,67002.0
2019-02-05 15:10:00,53.64,53.64,53.61,53.63,110487.0,45.206,45.206,45.1807,45.1976,110487.0
2019-02-05 15:15:00,53.62,53.64,53.6,53.62,69077.0,45.1892,45.206,45.1723,45.1892,69077.0
2019-02-05 15:20:00,53.62,53.65,53.6,53.61,46684.0,45.1892,45.2144,45.1723,45.1807,46684.0
2019-02-05 15:25:00,53.61,53.64,53.6,53.63,109007.0,45.1807,45.206,45.1723,45.1976,109007.0
2019-02-05 15:30:00,53.63,53.64,53.6,53.63,94618.0,45.1976,45.206,45.1723,45.1976,94618.0
2019-02-05 15:35:00,53.64,53.66,53.62,53.66,234107.0,45.206,45.2229,45.1892,45.2229,234107.0
2019-02-05 15:40:00,53.65,53.67,53.61,53.62,326870.0,45.2144,45.2313,45.1807,45.1892,326870.0
2019-02-05 15:45:00,53.62,53.63,53.54,53.54,272401.0,45.1892,45.1976,45.1217,45.1217,272401.0
2019-02-05 15:50:00,53.54,53.55,53.49,53.5,217281.0,45.1217,45.1302,45.0796,45.088,217281.0
2019-02-05 15:55:00,53.5,53.58,53.5,53.56,1633341.0,45.088,45.1554,45.088,45.1386,1633341.0
2019-02-06 09:30:00,53.54,53.55,53.42,53.54,244721.0,45.1217,45.1302,45.0206,45.1217,244721.0
2019-02-06 09:35:00,53.54,53.58,53.47,53.47,302524.0,45.1217,45.1554,45.0627,45.0627,302524.0
2019-02-06 09:40:00,53.47,53.5,53.44,53.45,192060.0,45.0627,45.088,45.0375,45.0459,192060.0
2019-02-06 09:45:00,53.45,53.46,53.42,53.42,78114.0,45.0459,45.0543,45.0206,45.0206,78114.0
2019-02-06 09:50:00,53.42,53.5,53.42,53.5,80560.0,45.0206,45.088,45.0206,45.088,80560.0
2019-02-06 09:55:00,53.51,53.53,53.48,53.49,57734.0,45.0965,45.1133,45.0712,45.0796,57734.0
2019-02-06 10:00:00,53.49,53.51,53.47,53.48,90919.0,45.0796,45.0965,45.0627,45.0712,90919.0
2019-02-06 10:05:00,53.48,53.57,53.48,53.55,60373.0,45.0712,45.147,45.0712,45.1302,60373.0
2019-02-06 10:10:00,53.55,53.58,53.51,53.52,89934.0,45.1302,45.1554,45.0965,45.1049,89934.0
2019-02-06 10:15:00,53.53,53.57,53.51,53.57,66814.0,45.1133,45.147,45.0965,45.147,66814.0
2019-02-06 10:20:00,53.57,53.62,53.57,53.61,96770.0,45.147,45.1892,45.147,45.1807,96770.0
2019-02-06 10:25:00,53.61,53.62,53.55,53.57,181984.0,45.1807,45.1892,45.1302,45.147,181984.0
2019-02-06 10:30:00,53.56,53.6,53.54,53.55,94855.0,45.1386,45.1723,45.1217,45.1302,94855.0
2019-02-06 10:35:00,53.55,53.56,53.51,53.55,77595.0,45.1302,45.1386,45.0965,45.1302,77595.0
2019-02-06 10:40:00,53.55,53.57,53.52,53.54,95974.0,45.1302,45.147,45.1049,45.1217,95974.0
2019-02-06 10:45:00,53.54,53.54,53.5,53.5,111933.0,45.1217,45.1217,45.088,45.088,111933.0
2019-02-06 10:50:00,53.51,53.56,53.5,53.52,79621.0,45.0965,45.1386,45.088,45.1049,79621.0
2019-02-06 10:55:00,53.52,53.55,53.51,53.53,96034.0,45.1049,45.1302,45.0965,45.1133,96034.0
2019-02-06 11:00:00,53.54,53.54,53.5,53.51,67613.0,45.1217,45.1217,45.088,45.0965,67613.0
2019-02-06 11:05:00,53.51,53.53,53.48,53.48,53582.0,45.0965,45.1133,45.0712,45.0712,53582.0
2019-02-06 11:10:00,53.48,53.51,53.48,53.48,93876.0,45.0712,45.0965,45.0712,45.0712,93876.0
2019-02-06 11:15:00,53.49,53.52,53.48,53.52,75617.0,45.0796,45.1049,45.0712,45.1049,75617.0
2019-02-06 11:20:00,53.53,53.54,53.46,53.46,178991.0,45.1133,45.1217,45.0543,45.0543,178991.0
2019-02-06 11:25:00,53.46,53.51,53.44,53.5,86684.0,45.0543,45.0965,45.0375,45.088,86684.0
2019-02-06 11:30:00,53.51,53.53,53.49,53.5,101555.0,45.0965,45.1133,45.0796,45.088,101555.0
2019-02-06 11:35:00,53.5,53.53,53.47,53.51,84962.0,45.088,45.1133,45.0627,45.0965,84962.0
2019-02-06 11:40:00,53.51,53.53,53.49,53.5,51797.0,45.0965,45.1133,45.0796,45.088,51797.0
2019-02-06 11:45:00,53.5,53.51,53.47,53.48,80565.0,45.088,45.0965,45.0627,45.0712,80565.0
2019-02-06 11:50:00,53.49,53.51,53.47,53.48,96353.0,45.0796,45.0965,45.0627,45.0712,96353.0
2019-02-06 11:55:00,53.49,53.52,53.48,53.51,94644.0,45.0796,45.1049,45.0712,45.0965,94644.0
2019-02-06 12:00:00,53.51,53.55,53.5,53.55,60333.0,45.0965,45.1302,45.088,45.1302,60333.0
2019-02-06 12:05:00,53.54,53.56,53.51,53.52,50927.0,45.1217,45.1386,45.0965,45.1049,50927.0
2019-02-06 12:10:00,53.52,53.55,53.51,53.54,35477.0,45.1049,45.1302,45.0965,45.1217,35477.0
2019-02-06 12:15:00,53.54,53.56,53.53,53.56,73179.0,45.1217,45.1386,45.1133,45.1386,73179.0
2019-02-06 12:20:00,53.56,53.57,53.54,53.54,20752.0,45.1386,45.147,45.1217,45.1217,20752.0
2019-02-06 12:25:00,53.55,53.56,53.53,53.54,45003.0,45.1302,45.1386,45.1133,45.1217,45003.0
2019-02-06 12:30:00,53.54,53.55,53.52,53.53,49962.0,45.1217,45.1302,45.1049,45.1133,49962.0
2019-02-06 12:35:00,53.53,53.54,53.51,53.53,109888.0,45.1133,45.1217,45.0965,45.1133,109888.0
2019-02-06 12:40:00,53.54,53.55,53.53,53.55,31589.0,45.1217,45.1302,45.1133,45.1302,31589.0
2019-02-06 12:45:00,53.55,53.55,53.52,53.54,49274.0,45.1302,45.1302,45.1049,45.1217,49274.0
2019-02-06 12:50:00,53.55,53.56,53.53,53.54,32595.0,45.1302,45.1386,45.1133,45.1217,32595.0
2019-02-06 12:55:00,53.53,53.57,53.52,53.57,32750.0,45.1133,45.147,45.1049,45.147,32750.0
2019-02-06 13:00:00,53.56,53.6,53.56,53.6,35578.0,45.1386,45.1723,45.1386,45.1723,35578.0
2019-02-06 13:05:00,53.59,53.6,53.56,53.57,76910.0,45.1639,45.1723,45.1386,45.147,76910.0
2019-02-06 13:10:00,53.58,53.59,53.56,53.58,76011.0,45.1554,45.1639,45.1386,45.1554,76011.0
2019-02-06 13:15:00,53.57,53.59,53.56,53.57,104726.0,45.147,45.1639,45.1386,45.147,104726.0
2019-02-06 13:20:00,53.57,53.57,53.53,53.55,86995.0,45.147,45.147,45.1133,45.1302,86995.0
2019-02-06 13:25:00,53.55,53.56,53.54,53.55,73615.0,45.1302,45.1386,45.1217,45.1302,73615.0
2019-02-06 13:30:00,53.55,53.56,53.53,53.55,49820.0,45.1302,45.1386,45.1133,45.1302,49820.0
2019-02-06 13:35:00,53.55,53.58,53.55,53.58,50771.0,45.1302,45.1554,45.1302,45.1554,50771.0
2019-02-06 13:40:00,53.58,53.58,53.56,53.56,44472.0,45.1554,45.1554,45.1386,45.1386,44472.0
2019-02-06 13:45:00,53.56,53.57,53.54,53.56,42649.0,45.1386,45.147,45.1217,45.1386,42649.0
2019-02-06 13:50:00,53.56,53.59,53.56,53.57,77611.0,45.1386,45.1639,45.1386,45.147,77611.0
2019-02-06 13:55:00,53.57,53.58,53.55,53.56,62635.0,45.147,45.1554,45.1302,45.1386,62635.0
2019-02-06 14:00:00,53.55,53.56,53.51,53.52,67232.0,45.1302,45.1386,45.0965,45.1049,67232.0
2019-02-06 14:05:00,53.52,53.53,53.49,53.5,77990.0,45.1049,45.1133,45.0796,45.088,77990.0
2019-02-06 14:10:00,53.51,53.52,53.5,53.51,39326.0,45.0965,45.1049,45.088,45.0965,39326.0
2019-02-06 14:15:00,53.51,53.52,53.48,53.51,72661.0,45.0965,45.1049,45.0712,45.0965,72661.0
2019-02-06 14:20:00,53.51,53.54,53.5,53.53,97772.0,45.0965,45.1217,45.088,45.1133,97772.0
2019-02-06 14:25:00,53.53,53.55,53.52,53.53,90063.0,45.1133,45.1302,45.1049,45.1133,90063.0
2019-02-06 14:30:00,53.53,53.54,53.51,53.52,77682.0,45.1133,45.1217,45.0965,45.1049,77682.0
2019-02-06 14:35:00,53.51,53.53,53.49,53.49,148935.0,45.0965,45.1133,45.0796,45.0796,148935.0
2019-02-06 14:40:00,53.49,53.52,53.49,53.51,70418.0,45.0796,45.1049,45.0796,45.0965,70418.0
2019-02-06 14:45:00,53.51,53.54,53.5,53.54,68543.0,45.0965,45.1217,45.088,45.1217,68543.0
2019-02-06 14:50:00,53.54,53.55,53.52,53.53,100377.0,45.1217,45.1302,45.1049,45.1133,100377.0
2019-02-06 14:55:00,53.53,53.56,53.53,53.55,74670.0,45.1133,45.1386,45.1133,45.1302,74670.0
2019-02-06 15:00:00,53.55,53.56,53.53,53.54,65247.0,45.1302,45.1386,45.1133,45.1217,65247.0
2019-02-06 15:05:00,53.54,53.56,53.52,53.52,137506.0,45.1217,45.1386,45.1049,45.1049,137506.0
2019-02-06 15:10:00,53.53,53.56,53.52,53.55,102544.0,45.1133,45.1386,45.1049,45.1302,102544.0
2019-02-06 15:15:00,53.55,53.56,53.53,53.56,75247.0,45.1302,45.1386,45.1133,45.1386,75247.0
2019-02-06 15:20:00,53.56,53.57,53.55,53.57,77055.0,45.1386,45.147,45.1302,45.147,77055.0
2019-02-06 15:25:00,53.57,53.58,53.54,53.56,104354.0,45.147,45.1554,45.1217,45.1386,104354.0
2019-02-06 15:30:00,53.55,53.57,53.54,53.55,111692.0,45.1302,45.147,45.1217,45.1302,111692.0
2019-02-06 15:35:00,53.55,53.58,53.54,53.58,131892.0,45.1302,45.1554,45.1217,45.1554,131892.0
2019-02-06 15:40:00,53.58,53.59,53.56,53.58,143249.0,45.1554,45.1639,45.1386,45.1554,143249.0
2019-02-06 15:45:00,53.57,53.64,53.56,53.64,655587.0,45.147,45.206,45.1386,45.206,655587.0
2019-02-06 15:50:00,53.64,53.67,53.63,53.67,555570.0,45.206,45.2313,45.1976,45.2313,555570.0
2019-02-06 15:55:00,53.66,53.67,53.56,53.6,2059104.0,45.2229,45.2313,45.1386,45.1723,2059104.0
2019-02-07 09:30:00,53.35,53.49,53.25,53.26,352099.0,44.9616,45.0796,44.8773,44.8858,352099.0
2019-02-07 09:35:00,53.26,53.36,53.23,53.26,505082.0,44.8858,44.97,44.8605,44.8858,505082.0
2019-02-07 09:40:00,53.25,53.32,53.24,53.26,228407.0,44.8773,44.9363,44.8689,44.8858,228407.0
2019-02-07 09:45:00,53.26,53.28,53.2,53.21,174588.0,44.8858,44.9026,44.8352,44.8436,174588.0
2019-02-07 09:50:00,53.21,53.28,53.21,53.23,124794.0,44.8436,44.9026,44.8436,44.8605,124794.0
2019-02-07 09:55:00,53.23,53.3,53.23,53.28,75633.0,44.8605,44.9195,44.8605,44.9026,75633.0
2019-02-07 10:00:00,53.28,53.34,53.28,53.31,147811.0,44.9026,44.9532,44.9026,44.9279,147811.0
2019-02-07 10:05:00,53.31,53.36,53.3,53.32,146202.0,44.9279,44.97,44.9195,44.9363,146202.0
2019-02-07 10:10:00,53.32,53.43,53.32,53.43,476749.0,44.9363,45.029,44.9363,45.029,476749.0
2019-02-07 10:15:00,53.43,53.45,53.4,53.45,509033.0,45.029,45.0459,45.0037,45.0459,509033.0
2019-02-07 10:20:00,53.45,53.56,53.44,53.56,99914.0,45.0459,45.1386,45.0375,45.1386,99914.0
2019-02-07 10:25:00,53.56,53.58,53.53,53.53,108513.0,45.1386,45.1554,45.1133,45.1133,108513.0
2019-02-07 10:30:00,53.52,53.54,53.45,53.47,106504.0,45.1049,45.1217,45.0459,45.0627,106504.0
2019-02-07 10:35:00,53.47,53.49,53.46,53.46,97139.0,45.0627,45.0796,45.0543,45.0543,97139.0
2019-02-07 10:40:00,53.46,53.5,53.43,53.45,80657.0,45.0543,45.088,45.029,45.0459,80657.0
2019-02-07 10:45:00,53.45,53.49,53.41,53.41,100613.0,45.0459,45.0796,45.0122,45.0122,100613.0
2019-02-07 10:50:00,53.4,53.41,53.29,53.34,254925.0,45.0037,45.0122,44.911,44.9532,254925.0
2019-02-07 10:55:00,53.34,53.37,53.32,53.36,145796.0,44.9532,44.9785,44.9363,44.97,145796.0
2019-02-07 11:00:00,53.35,53.38,53.34,53.34,85766.0,44.9616,44.9869,44.9532,44.9532,85766.0
2019-02-07 11:05:00,53.35,53.37,53.32,53.33,183508.0,44.9616,44.9785,44.9363,44.9448,183508.0
2019-02-07 11:10:00,53.32,53.33,53.3,53.3,142733.0,44.9363,44.9448,44.9195,44.9195,142733.0
2019-02-07 11:15:00,53.3,53.33,53.3,53.31,91080.0,44.9195,44.9448,44.9195,44.9279,91080.0
2019-02-07 11:20:00,53.31,53.31,53.27,53.28,107289.0,44.9279,44.9279,44.8942,44.9026,107289.0
2019-02-07 11:25:00,53.28,53.33,53.28,53.32,147285.0,44.9026,44.9448,44.9026,44.9363,147285.0
2019-02-07 11:30:00,53.32,53.32,53.23,53.26,308358.0,44.9363,44.9363,44.8605,44.8858,308358.0
2019-02-07 11:35:00,53.26,53.32,53.24,53.31,297489.0,44.8858,44.9363,44.8689,44.9279,297489.0
2019-02-07 11:40:00,53.31,53.36,53.29,53.33,215750.0,44.9279,44.97,44.911,44.9448,215750.0
2019-02-07 11:45:00,53.33,53.34,53.29,53.29,109970.0,44.9448,44.9532,44.911,44.911,109970.0
2019-02-07 11:50:00,53.29,53.33,53.23,53.27,273396.0,44.911,44.9448,44.8605,44.8942,273396.0
2019-02-07 11:55:00,53.26,53.28,53.21,53.21,133412.0,44.8858,44.9026,44.8436,44.8436,133412.0
2019-02-07 12:00:00,53.21,53.26,53.19,53.25,176652.0,44.8436,44.8858,44.8268,44.8773,176652.0
2019-02-07 12:05:00,53.25,53.3,53.23,53.29,137295.0,44.8773,44.9195,44.8605,44.911,137295.0
2019-02-07 12:10:00,53.28,53.29,53.26,53.27,78026.0,44.9026,44.911,44.8858,44.8942,78026.0
2019-02-07 12:15:00,53.26,53.3,53.25,53.29,108313.0,44.8858,44.9195,44.8773,44.911,108313.0
2019-02-07 12:20:00,53.29,53.33,53.28,53.29,202326.0,44.911,44.9448,44.9026,44.911,202326.0
2019-02-07 12:25:00,53.28,53.29,53.22,53.24,118545.0,44.9026,44.911,44.852,44.8689,118545.0
2019-02-07 12:30:00,53.24,53.26,53.22,53.26,70224.0,44.8689,44.8858,44.852,44.8858,70224.0
2019-02-07 12:35:00,53.26,53.28,53.24,53.26,85679.0,44.8858,44.9026,44.8689,44.8858,85679.0
2019-02-07 12:40:00,53.26,53.27,53.19,53.2,308546.0,44.8858,44.8942,44.8268,44.8352,308546.0
2019-02-07 12:45:00,53.19,53.22,53.19,53.22,62783.0,44.8268,44.852,44.8268,44.852,62783.0
2019-02-07 12:50:00,53.21,53.21,53.18,53.19,126594.0,44.8436,44.8436,44.8183,44.8268,126594.0
2019-02-07 12:55:00,53.19,53.21,53.17,53.2,101413.0,44.8268,44.8436,44.8099,44.8352,101413.0
2019-02-07 13:00:00,53.19,53.29,53.19,53.28,109892.0,44.8268,44.911,44.8268,44.9026,109892.0
2019-02-07 13:05:00,53.28,53.32,53.28,53.3,123654.0,44.9026,44.9363,44.9026,44.9195,123654.0
2019-02-07 13:10:00,53.3,53.32,53.29,53.3,81258.0,44.9195,44.9363,44.911,44.9195,81258.0
2019-02-07 13:15:00,53.3,53.31,53.28,53.29,112666.0,44.9195,44.9279,44.9026,44.911,112666.0
2019-02-07 13:20:00,53.29,53.35,53.27,53.35,306650.0,44.911,44.9616,44.8942,44.9616,306650.0
2019-02-07 13:25:00,53.34,53.39,53.33,53.37,173270.0,44.9532,44.9953,44.9448,44.9785,173270.0
2019-02-07 13:30:00,53.37,53.39,53.35,53.37,199318.0,44.9785,44.9953,44.9616,44.9785,199318.0
2019-02-07 13:35:00,53.38,53.39,53.37,53.38,99621.0,44.9869,44.9953,44.9785,44.9869,99621.0
2019-02-07 13:40:00,53.39,53.39,53.35,53.35,94101.0,44.9953,44.9953,44.9616,44.9616,94101.0
2019-02-07 13:45:00,53.35,53.37,53.32,53.34,195337.0,44.9616,44.9785,44.9363,44.9532,195337.0
2019-02-07 13:50:00,53.34,53.39,53.32,53.38,75702.0,44.9532,44.9953,44.9363,44.9869,75702.0
2019-02-07 13:55:00,53.37,53.41,53.36,53.36,92926.0,44.9785,45.0122,44.97,44.97,92926.0
2019-02-07 14:00:00,53.36,53.36,53.32,53.34,126621.0,44.97,44.97,44.9363,44.9532,126621.0
2019-02-07 14:05:00,53.34,53.36,53.32,53.34,439362.0,44.9532,44.97,44.9363,44.9532,439362.0
2019-02-07 14:10:00,53.35,53.36,53.3,53.31,141370.0,44.9616,44.97,44.9195,44.9279,141370.0
2019-02-07 14:15:00,53.31,53.32,53.27,53.3,246456.0,44.9279,44.9363,44.8942,44.9195,246456.0
2019-02-07 14:20:00,53.3,53.36,53.3,53.35,384236.0,44.9195,44.97,44.9195,44.9616,384236.0
2019-02-07 14:25:00,53.35,53.46,53.35,53.46,209682.0,44.9616,45.0543,44.9616,45.0543,209682.0
2019-02-07 14:30:00,53.45,53.47,53.42,53.43,90713.0,45.0459,45.0627,45.0206,45.029,90713.0
2019-02-07 14:35:00,53.43,53.45,53.4,53.42,84110.0,45.029,45.0459,45.0037,45.0206,84110.0
2019-02-07 14:40:00,53.41,53.42,53.37,53.37,75433.0,45.0122,45.0206,44.9785,44.9785,75433.0
2019-02-07 14:45:00,53.37,53.4,53.34,53.36,122811.0,44.9785,45.0037,44.9532,44.97,122811.0
2019-02-07 14:50:00,53.36,53.39,53.34,53.39,136267.0,44.97,44.9953,44.9532,44.9953,136267.0
2019-02-07 14:55:00,53.38,53.4,53.36,53.38,173373.0,44.9869,45.0037,44.97,44.9869,173373.0
2019-02-07 15:00:00,53.37,53.4,53.33,53.34,72946.0,44.9785,45.0037,44.9448,44.9532,72946.0
2019-02-07 15:05:00,53.34,53.38,53.33,53.37,108078.0,44.9532,44.9869,44.9448,44.9785,108078.0
2019-02-07 15:10:00,53.37,53.38,53.35,53.37,62953.0,44.9785,44.9869,44.9616,44.9785,62953.0
2019-02-07 15:15:00,53.37,53.39,53.34,53.36,114875.0,44.9785,44.9953,44.9532,44.97,114875.0
2019-02-07 15:20:00,53.37,53.41,53.37,53.41,61977.0,44.9785,45.0122,44.9785,45.0122,61977.0
2019-02-07 15:25:00,53.41,53.42,53.38,53.41,80184.0,45.0122,45.0206,44.9869,45.0122,80184.0
2019-02-07 15:30:00,53.41,53.42,53.33,53.35,109800.0,45.0122,45.0206,44.9448,44.9616,109800.0
2019-02-07 15:35:00,53.35,53.42,53.34,53.41,92373.0,44.9616,45.0206,44.9532,45.0122,92373.0
2019-02-07 15:40:00,53.41,53.51,53.4,53.48,292773.0,45.0122,45.0965,45.0037,45.0712,292773.0
2019-02-07 15:45:00,53.48,53.52,53.48,53.5,133333.0,45.0712,45.1049,45.0712,45.088,133333.0
2019-02-07 15:50:00,53.5,53.53,53.48,53.5,235021.0,45.088,45.1133,45.0712,45.088,235021.0
2019-02-07 15:55:00,53.5,53.54,53.47,53.53,593834.0,45.088,45.1217,45.0627,45.1133,593834.0
2019-02-08 09:30:00,53.43,53.51,53.37,53.39,326059.0,45.029,45.0965,44.9785,44.9953,326059.0
2019-02-08 09:35:00,53.39,53.43,53.36,53.43,545439.0,44.9953,45.029,44.97,45.029,545439.0
2019-02-08 09:40:00,53.43,53.46,53.4,53.42,239169.0,45.029,45.0543,45.0037,45.0206,239169.0
2019-02-08 09:45:00,53.42,53.42,53.36,53.39,160517.0,45.0206,45.0206,44.97,44.9953,160517.0
2019-02-08 09:50:00,53.39,53.39,53.34,53.35,88499.0,44.9953,44.9953,44.9532,44.9616,88499.0
2019-02-08 09:55:00,53.35,53.37,53.31,53.34,134892.0,44.9616,44.9785,44.9279,44.9532,134892.0
2019-02-08 10:00:00,53.33,53.33,53.27,53.27,198741.0,44.9448,44.9448,44.8942,44.8942,198741.0
2019-02-08 10:05:00,53.27,53.31,53.27,53.27,106624.0,44.8942,44.9279,44.8942,44.8942,106624.0
2019-02-08 10:10:00,53.27,53.28,53.25,53.26,144856.0,44.8942,44.9026,44.8773,44.8858,144856.0
2019-02-08 10:15:00,53.26,53.29,53.24,53.26,120221.0,44.8858,44.911,44.8689,44.8858,120221.0
2019-02-08 10:20:00,53.25,53.3,53.23,53.29,92565.0,44.8773,44.9195,44.8605,44.911,92565.0
2019-02-08 10:25:00,53.28,53.35,53.26,53.32,162596.0,44.9026,44.9616,44.8858,44.9363,162596.0
2019-02-08 10:30:00,53.31,53.34,53.28,53.3,139441.0,44.9279,44.9532,44.9026,44.9195,139441.0
2019-02-08 10:35:00,53.3,53.34,53.24,53.34,218349.0,44.9195,44.9532,44.8689,44.9532,218349.0
2019-02-08 10:40:00,53.33,53.37,53.31,53.32,115121.0,44.9448,44.9785,44.9279,44.9363,115121.0
2019-02-08 10:45:00,53.32,53.34,53.31,53.33,119841.0,44.9363,44.9532,44.9279,44.9448,119841.0
2019-02-08 10:50:00,53.34,53.34,53.32,53.33,77561.0,44.9532,44.9532,44.9363,44.9448,77561.0
2019-02-08 10:55:00,53.32,53.36,53.31,53.34,89953.0,44.9363,44.97,44.9279,44.9532,89953.0
2019-02-08 11:00:00,53.33,53.34,53.28,53.28,142833.0,44.9448,44.9532,44.9026,44.9026,142833.0
2019-02-08 11:05:00,53.28,53.28,53.26,53.27,151989.0,44.9026,44.9026,44.8858,44.8942,151989.0
2019-02-08 11:10:00,53.26,53.29,53.24,53.29,62951.0,44.8858,44.911,44.8689,44.911,62951.0
2019-02-08 11:15:00,53.3,53.32,53.29,53.3,116682.0,44.9195,44.9363,44.911,44.9195,116682.0
2019-02-08 11:20:00,53.3,53.33,53.28,53.32,96814.0,44.9195,44.9448,44.9026,44.9363,96814.0
2019-02-08 11:25:00,53.32,53.39,53.32,53.38,117864.0,44.9363,44.9953,44.9363,44.9869,117864.0
2019-02-08 11:30:00,53.38,53.4,53.36,53.38,91622.0,44.9869,45.0037,44.97,44.9869,91622.0
2019-02-08 11:35:00,53.37,53.4,53.36,53.4,89134.0,44.9785,45.0037,44.97,45.0037,89134.0
2019-02-08 11:40:00,53.4,53.44,53.39,53.43,121371.0,45.0037,45.0375,44.9953,45.029,121371.0
2019-02-08 11:45:00,53.43,53.45,53.37,53.39,94121.0,45.029,45.0459,44.9785,44.9953,94121.0
2019-02-08 11:50:00,53.39,53.4,53.36,53.39,64918.0,44.9953,45.0037,44.97,44.9953,64918.0
2019-02-08 11:55:00,53.4,53.42,53.39,53.41,27418.0,45.0037,45.0206,44.9953,45.0122,27418.0
2019-02-08 12:00:00,53.41,53.42,53.37,53.37,104385.0,45.0122,45.0206,44.9785,44.9785,104385.0
2019-02-08 12:05:00,53.37,53.4,53.37,53.38,86895.0,44.9785,45.0037,44.9785,44.9869,86895.0
2019-02-08 12:10:00,53.38,53.39,53.37,53.38,53954.0,44.9869,44.9953,44.9785,44.9869,53954.0
2019-02-08 12:15:00,53.38,53.42,53.37,53.41,97445.0,44.9869,45.0206,44.9785,45.0122,97445.0
2019-02-08 12:20:00,53.4,53.43,53.4,53.41,39636.0,45.0037,45.029,45.0037,45.0122,39636.0
2019-02-08 12:25:00,53.4,53.43,53.4,53.41,20759.0,45.0037,45.029,45.0037,45.0122,20759.0
2019-02-08 12:30:00,53.41,53.44,53.41,53.44,45755.0,45.0122,45.0375,45.0122,45.0375,45755.0
2019-02-08 12:35:00,53.44,53.45,53.42,53.45,123752.0,45.0375,45.0459,45.0206,45.0459,123752.0
2019-02-08 12:40:00,53.46,53.46,53.44,53.44,48339.0,45.0543,45.0543,45.0375,45.0375,48339.0
2019-02-08 12:45:00,53.45,53.46,53.43,53.44,66535.0,45.0459,45.0543,45.029,45.0375,66535.0
2019-02-08 12:50:00,53.45,53.47,53.44,53.45,41596.0,45.0459,45.0627,45.0375,45.0459,41596.0
2019-02-08 12:55:00,53.45,53.46,53.44,53.45,25840.0,45.0459,45.0543,45.0375,45.0459,25840.0
2019-02-08 13:00:00,53.45,53.47,53.44,53.47,52156.0,45.0459,45.0627,45.0375,45.0627,52156.0
2019-02-08 13:05:00,53.47,53.48,53.46,53.47,81972.0,45.0627,45.0712,45.0543,45.0627,81972.0
2019-02-08 13:10:00,53.47,53.48,53.44,53.45,74825.0,45.0627,45.0712,45.0375,45.0459,74825.0
2019-02-08 13:15:00,53.45,53.46,53.42,53.43,72666.0,45.0459,45.0543,45.0206,45.029,72666.0
2019-02-08 13:20:00,53.42,53.44,53.41,53.42,78151.0,45.0206,45.0375,45.0122,45.0206,78151.0
2019-02-08 13:25:00,53.42,53.45,53.42,53.45,95753.0,45.0206,45.0459,45.0206,45.0459,95753.0
2019-02-08 13:30:00,53.44,53.48,53.44,53.46,97411.0,45.0375,45.0712,45.0375,45.0543,97411.0
2019-02-08 13:35:00,53.46,53.47,53.43,53.45,34918.0,45.0543,45.0627,45.029,45.0459,34918.0
2019-02-08 13:40:00,53.45,53.48,53.45,53.46,60470.0,45.0459,45.0712,45.0459,45.0543,60470.0
2019-02-08 13:45:00,53.46,53.48,53.45,53.46,43921.0,45.0543,45.0712,45.0459,45.0543,43921.0
2019-02-08 13:50:00,53.46,53.48,53.45,53.47,25484.0,45.0543,45.0712,45.0459,45.0627,25484.0
2019-02-08 13:55:00,53.47,53.5,53.45,53.5,77909.0,45.0627,45.088,45.0459,45.088,77909.0
2019-02-08 14:00:00,53.5,53.52,53.48,53.5,64113.0,45.088,45.1049,45.0712,45.088,64113.0
2019-02-08 14:05:00,53.49,53.51,53.48,53.51,43186.0,45.0796,45.0965,45.0712,45.0965,43186.0
2019-02-08 14:10:00,53.51,53.52,53.49,53.51,42539.0,45.0965,45.1049,45.0796,45.0965,42539.0
2019-02-08 14:15:00,53.51,53.53,53.5,53.52,231459.0,45.0965,45.1133,45.088,45.1049,231459.0
2019-02-08 14:20:00,53.52,53.54,53.51,53.53,210241.0,45.1049,45.1217,45.0965,45.1133,210241.0
2019-02-08 14:25:00,53.52,53.55,53.51,53.54,141232.0,45.1049,45.1302,45.0965,45.1217,141232.0
2019-02-08 14:30:00,53.54,53.6,53.54,53.6,91950.0,45.1217,45.1723,45.1217,45.1723,91950.0
2019-02-08 14:35:00,53.6,53.61,53.59,53.59,53121.0,45.1723,45.1807,45.1639,45.1639,53121.0
2019-02-08 14:40:00,53.59,53.62,53.59,53.61,29037.0,45.1639,45.1892,45.1639,45.1807,29037.0
2019-02-08 14:45:00,53.61,53.62,53.59,53.61,107696.0,45.1807,45.1892,45.1639,45.1807,107696.0
2019-02-08 14:50:00,53.6,53.62,53.59,53.6,52707.0,45.1723,45.1892,45.1639,45.1723,52707.0
2019-02-08 14:55:00,53.6,53.61,53.58,53.59,102575.0,45.1723,45.1807,45.1554,45.1639,102575.0
2019-02-08 15:00:00,53.59,53.6,53.57,53.57,87879.0,45.1639,45.1723,45.147,45.147,87879.0
2019-02-08 15:05:00,53.58,53.6,53.57,53.59,110673.0,45.1554,45.1723,45.147,45.1639,110673.0
2019-02-08 15:10:00,53.59,53.62,53.57,53.62,117470.0,45.1639,45.1892,45.147,45.1892,117470.0
2019-02-08 15:15:00,53.61,53.62,53.59,53.61,76461.0,45.1807,45.1892,45.1639,45.1807,76461.0
2019-02-08 15:20:00,53.61,53.64,53.59,53.61,122759.0,45.1807,45.206,45.1639,45.1807,122759.0
2019-02-08 15:25:00,53.62,53.62,53.6,53.61,97426.0,45.1892,45.1892,45.1723,45.1807,97426.0
2019-02-08 15:30:00,53.61,53.62,53.57,53.6,75060.0,45.1807,45.1892,45.147,45.1723,75060.0
2019-02-08 15:35:00,53.61,53.62,53.56,53.62,151276.0,45.1807,45.1892,45.1386,45.1892,151276.0
2019-02-08 15:40:00,53.62,53.62,53.58,53.61,117754.0,45.1892,45.1892,45.1554,45.1807,117754.0
2019-02-08 15:45:00,53.61,53.64,53.61,53.62,231852.0,45.1807,45.206,45.1807,45.1892,231852.0
2019-02-08 15:50:00,53.62,53.63,53.6,53.62,311760.0,45.1892,45.1976,45.1723,45.1892,311760.0
2019-02-08 15:55:00,53.62,53.79,53.62,53.78,1103606.0,45.1892,45.3324,45.1892,45.324,1103606.0
2019-02-11 09:30:00,53.84,53.9,53.79,53.85,326209.0,45.3746,45.4251,45.3324,45.383,326209.0
2019-02-11 09:35:00,53.85,53.98,53.83,53.94,220405.0,45.383,45.4926,45.3661,45.4588,220405.0
2019-02-11 09:40:00,53.95,53.98,53.88,53.93,203246.0,45.4673,45.4926,45.4083,45.4504,203246.0
2019-02-11 09:45:00,53.93,53.96,53.91,53.92,123682.0,45.4504,45.4757,45.4336,45.442,123682.0
2019-02-11 09:50:00,53.92,53.95,53.88,53.89,75213.0,45.442,45.4673,45.4083,45.4167,75213.0
2019-02-11 09:55:00,53.89,53.89,53.84,53.86,178832.0,45.4167,45.4167,45.3746,45.3914,178832.0
2019-02-11 10:00:00,53.86,53.88,53.79,53.83,178862.0,45.3914,45.4083,45.3324,45.3661,178862.0
2019-02-11 10:05:00,53.84,53.84,53.78,53.8,123316.0,45.3746,45.3746,45.324,45.3409,123316.0
2019-02-11 10:10:00,53.8,53.8,53.74,53.77,94130.0,45.3409,45.3409,45.2903,45.3156,94130.0
2019-02-11 10:15:00,53.77,53.82,53.77,53.81,76933.0,45.3156,45.3577,45.3156,45.3493,76933.0
2019-02-11 10:20:00,53.8,53.81,53.71,53.72,120384.0,45.3409,45.3493,45.265,45.2734,120384.0
2019-02-11 10:25:00,53.71,53.72,53.69,53.72,34719.0,45.265,45.2734,45.2481,45.2734,34719.0
2019-02-11 10:30:00,53.72,53.76,53.7,53.75,69266.0,45.2734,45.3071,45.2566,45.2987,69266.0
2019-02-11 10:35:00,53.76,53.79,53.73,53.79,69091.0,45.3071,45.3324,45.2819,45.3324,69091.0
2019-02-11 10:40:00,53.78,53.84,53.77,53.81,118983.0,45.324,45.3746,45.3156,45.3493,118983.0
2019-02-11 10:45:00,53.81,53.83,53.8,53.81,57056.0,45.3493,45.3661,45.3409,45.3493,57056.0
2019-02-11 10:50:00,53.8,53.81,53.76,53.76,82940.0,45.3409,45.3493,45.3071,45.3071,82940.0
2019-02-11 10:55:00,53.77,53.79,53.74,53.75,42283.0,45.3156,45.3324,45.2903,45.2987,42283.0
2019-02-11 11:00:00,53.76,53.78,53.73,53.75,39039.0,45.3071,45.324,45.2819,45.2987,39039.0
2019-02-11 11:05:00,53.75,53.77,53.71,53.72,57412.0,45.2987,45.3156,45.265,45.2734,57412.0
2019-02-11 11:10:00,53.72,53.73,53.7,53.72,128547.0,45.2734,45.2819,45.2566,45.2734,128547.0
2019-02-11 11:15:00,53.72,53.77,53.71,53.76,39810.0,45.2734,45.3156,45.265,45.3071,39810.0
2019-02-11 11:20:00,53.76,53.79,53.75,53.75,37799.0,45.3071,45.3324,45.2987,45.2987,37799.0
2019-02-11 11:25:00,53.76,53.78,53.74,53.76,29260.0,45.3071,45.324,45.2903,45.3071,29260.0
2019-02-11 11:30:00,53.75,53.76,53.7,53.72,80483.0,45.2987,45.3071,45.2566,45.2734,80483.0
2019-02-11 11:35:00,53.72,53.73,53.7,53.72,42100.0,45.2734,45.2819,45.2566,45.2734,42100.0
2019-02-11 11:40:00,53.72,53.75,53.71,53.75,55890.0,45.2734,45.2987,45.265,45.2987,55890.0
2019-02-11 11:45:00,53.75,53.78,53.75,53.77,36447.0,45.2987,45.324,45.2987,45.3156,36447.0
2019-02-11 11:50:00,53.76,53.78,53.75,53.78,24528.0,45.3071,45.324,45.2987,45.324,24528.0
2019-02-11 11:55:00,53.78,53.78,53.72,53.73,65273.0,45.324,45.324,45.2734,45.2819,65273.0
2019-02-11 12:00:00,53.73,53.79,53.73,53.79,42635.0,45.2819,45.3324,45.2819,45.3324,42635.0
2019-02-11 12:05:00,53.78,53.8,53.77,53.8,48592.0,45.324,45.3409,45.3156,45.3409,48592.0
2019-02-11 12:10:00,53.79,53.79,53.75,53.77,49549.0,45.3324,45.3324,45.2987,45.3156,49549.0
2019-02-11 12:15:00,53.76,53.78,53.73,53.73,44191.0,45.3071,45.324,45.2819,45.2819,44191.0
2019-02-11 12:20:00,53.73,53.76,53.72,53.76,63005.0,45.2819,45.3071,45.2734,45.3071,63005.0
2019-02-11 12:25:00,53.75,53.78,53.74,53.76,50067.0,45.2987,45.324,45.2903,45.3071,50067.0
2019-02-11 12:30:00,53.76,53.79,53.75,53.77,88546.0,45.3071,45.3324,45.2987,45.3156,88546.0
2019-02-11 12:35:00,53.78,53.79,53.77,53.78,28554.0,45.324,45.3324,45.3156,45.324,28554.0
2019-02-11 12:40:00,53.78,53.79,53.77,53.78,25726.0,45.324,45.3324,45.3156,45.324,25726.0
2019-02-11 12:45:00,53.78,53.79,53.77,53.79,19173.0,45.324,45.3324,45.3156,45.3324,19173.0
2019-02-11 12:50:00,53.79,53.82,53.78,53.82,60311.0,45.3324,45.3577,45.324,45.3577,60311.0
2019-02-11 12:55:00,53.81,53.83,53.8,53.83,48478.0,45.3493,45.3661,45.3409,45.3661,48478.0
2019-02-11 13:00:00,53.83,53.86,53.82,53.83,52484.0,45.3661,45.3914,45.3577,45.3661,52484.0
2019-02-11 13:05:00,53.83,53.85,53.82,53.85,24461.0,45.3661,45.383,45.3577,45.383,24461.0
2019-02-11 13:10:00,53.84,53.85,53.81,53.84,65906.0,45.3746,45.383,45.3493,45.3746,65906.0
2019-02-11 13:15:00,53.85,53.85,53.81,53.83,31597.0,45.383,45.383,45.3493,45.3661,31597.0
2019-02-11 13:20:00,53.83,53.85,53.81,53.82,17719.0,45.3661,45.383,45.3493,45.3577,17719.0
2019-02-11 13:25:00,53.82,53.82,53.8,53.8,40961.0,45.3577,45.3577,45.3409,45.3409,40961.0
2019-02-11 13:30:00,53.8,53.82,53.8,53.81,30238.0,45.3409,45.3577,45.3409,45.3493,30238.0
2019-02-11 13:35:00,53.81,53.81,53.79,53.8,25656.0,45.3493,45.3493,45.3324,45.3409,25656.0
2019-02-11 13:40:00,53.8,53.81,53.77,53.78,55701.0,45.3409,45.3493,45.3156,45.324,55701.0
2019-02-11 13:45:00,53.77,53.79,53.76,53.79,41888.0,45.3156,45.3324,45.3071,45.3324,41888.0
2019-02-11 13:50:00,53.79,53.81,53.79,53.8,45443.0,45.3324,45.3493,45.3324,45.3409,45443.0
2019-02-11 13:55:00,53.8,53.82,53.79,53.82,32639.0,45.3409,45.3577,45.3324,45.3577,32639.0
2019-02-11 14:00:00,53.81,53.81,53.78,53.8,103988.0,45.3493,45.3493,45.324,45.3409,103988.0
2019-02-11 14:05:00,53.8,53.81,53.77,53.8,130072.0,45.3409,45.3493,45.3156,45.3409,130072.0
2019-02-11 14:10:00,53.8,53.82,53.79,53.8,45110.0,45.3409,45.3577,45.3324,45.3409,45110.0
2019-02-11 14:15:00,53.8,53.81,53.79,53.8,51880.0,45.3409,45.3493,45.3324,45.3409,51880.0
2019-02-11 14:20:00,53.8,53.81,53.78,53.8,104227.0,45.3409,45.3493,45.324,45.3409,104227.0
2019-02-11 14:25:00,53.8,53.82,53.79,53.8,43519.0,45.3409,45.3577,45.3324,45.3409,43519.0
2019-02-11 14:30:00,53.8,53.84,53.8,53.82,86287.0,45.3409,45.3746,45.3409,45.3577,86287.0
2019-02-11 14:35:00,53.83,53.83,53.8,53.8,60559.0,45.3661,45.3661,45.3409,45.3409,60559.0
2019-02-11 14:40:00,53.81,53.85,53.8,53.83,67721.0,45.3493,45.383,45.3409,45.3661,67721.0
2019-02-11 14:45:00,53.83,53.84,53.78,53.79,76686.0,45.3661,45.3746,45.324,45.3324,76686.0
2019-02-11 14:50:00,53.79,53.81,53.79,53.8,17313.0,45.3324,45.3493,45.3324,45.3409,17313.0
2019-02-11 14:55:00,53.8,53.83,53.8,53.83,38312.0,45.3409,45.3661,45.3409,45.3661,38312.0
2019-02-11 15:00:00,53.83,53.84,53.81,53.83,49063.0,45.3661,45.3746,45.3493,45.3661,49063.0
2019-02-11 15:05:00,53.83,53.86,53.83,53.86,104287.0,45.3661,45.3914,45.3661,45.3914,104287.0
2019-02-11 15:10:00,53.86,53.88,53.85,53.87,49526.0,45.3914,45.4083,45.383,45.3998,49526.0
2019-02-11 15:15:00,53.88,53.9,53.85,53.86,107040.0,45.4083,45.4251,45.383,45.3914,107040.0
2019-02-11 15:20:00,53.86,53.89,53.85,53.89,55412.0,45.3914,45.4167,45.383,45.4167,55412.0
2019-02-11 15:25:00,53.89,53.92,53.88,53.92,89539.0,45.4167,45.442,45.4083,45.442,89539.0
2019-02-11 15:30:00,53.92,53.93,53.86,53.88,117954.0,45.442,45.4504,45.3914,45.4083,117954.0
2019-02-11 15:35:00,53.88,53.89,53.86,53.87,54404.0,45.4083,45.4167,45.3914,45.3998,54404.0
2019-02-11 15:40:00,53.87,53.87,53.83,53.83,179424.0,45.3998,45.3998,45.3661,45.3661,179424.0
2019-02-11 15:45:00,53.83,53.88,53.82,53.86,215306.0,45.3661,45.4083,45.3577,45.3914,215306.0
2019-02-11 15:50:00,53.87,53.94,53.86,53.94,249134.0,45.3998,45.4588,45.3914,45.4588,249134.0
2019-02-11 15:55:00,53.94,53.97,53.91,53.92,486305.0,45.4588,45.4841,45.4336,45.442,486305.0
2019-02-12 09:30:00,54.04,54.17,53.96,54.07,476999.0,45.5431,45.6527,45.4757,45.5684,476999.0
2019-02-12 09:35:00,54.08,54.14,54.05,54.11,270799.0,45.5768,45.6274,45.5515,45.6021,270799.0
2019-02-12 09:40:00,54.12,54.12,54.02,54.09,211729.0,45.6105,45.6105,45.5263,45.5853,211729.0
2019-02-12 09:45:00,54.1,54.11,54.07,54.1,140559.0,45.5937,45.6021,45.5684,45.5937,140559.0
2019-02-12 09:50:00,54.1,54.13,54.08,54.13,143862.0,45.5937,45.619,45.5768,45.619,143862.0
2019-02-12 09:55:00,54.13,54.14,54.07,54.08,126552.0,45.619,45.6274,45.5684,45.5768,126552.0
2019-02-12 10:00:00,54.09,54.09,54.04,54.05,131417.0,45.5853,45.5853,45.5431,45.5515,131417.0
2019-02-12 10:05:00,54.06,54.09,54.03,54.04,119257.0,45.56,45.5853,45.5347,45.5431,119257.0
2019-02-12 10:10:00,54.04,54.1,54.04,54.1,106533.0,45.5431,45.5937,45.5431,45.5937,106533.0
2019-02-12 10:15:00,54.1,54.13,54.1,54.12,139589.0,45.5937,45.619,45.5937,45.6105,139589.0
2019-02-12 10:20:00,54.12,54.15,54.1,54.15,138971.0,45.6105,45.6358,45.5937,45.6358,138971.0
2019-02-12 10:25:00,54.15,54.16,54.1,54.11,114032.0,45.6358,45.6442,45.5937,45.6021,114032.0
2019-02-12 10:30:00,54.11,54.12,54.05,54.06,117342.0,45.6021,45.6105,45.5515,45.56,117342.0
2019-02-12 10:35:00,54.05,54.07,54.04,54.05,124820.0,45.5515,45.5684,45.5431,45.5515,124820.0
2019-02-12 10:40:00,54.05,54.06,54.04,54.06,129233.0,45.5515,45.56,45.5431,45.56,129233.0
2019-02-12 10:45:00,54.07,54.1,54.06,54.1,79796.0,45.5684,45.5937,45.56,45.5937,79796.0
2019-02-12 10:50:00,54.1,54.13,54.1,54.11,109119.0,45.5937,45.619,45.5937,45.6021,109119.0
2019-02-12 10:55:00,54.12,54.19,54.11,54.18,115193.0,45.6105,45.6695,45.6021,45.6611,115193.0
2019-02-12 11:00:00,54.18,54.22,54.18,54.2,185064.0,45.6611,45.6948,45.6611,45.678,185064.0
2019-02-12 11:05:00,54.2,54.22,54.19,54.22,81463.0,45.678,45.6948,45.6695,45.6948,81463.0
2019-02-12 11:10:00,54.21,54.27,54.19,54.26,95668.0,45.6864,45.737,45.6695,45.7285,95668.0
2019-02-12 11:15:00,54.26,54.28,54.24,54.27,88178.0,45.7285,45.7454,45.7117,45.737,88178.0
2019-02-12 11:20:00,54.27,54.27,54.25,54.25,182241.0,45.737,45.737,45.7201,45.7201,182241.0
2019-02-12 11:25:00,54.26,54.3,54.25,54.29,82331.0,45.7285,45.7622,45.7201,45.7538,82331.0
2019-02-12 11:30:00,54.29,54.29,54.25,54.26,118266.0,45.7538,45.7538,45.7201,45.7285,118266.0
2019-02-12 11:35:00,54.27,54.27,54.24,54.26,93356.0,45.737,45.737,45.7117,45.7285,93356.0
2019-02-12 11:40:00,54.26,54.28,54.24,54.27,56477.0,45.7285,45.7454,45.7117,45.737,56477.0
2019-02-12 11:45:00,54.28,54.28,54.25,54.25,97253.0,45.7454,45.7454,45.7201,45.7201,97253.0
2019-02-12 11:50:00,54.25,54.26,54.24,54.24,93909.0,45.7201,45.7285,45.7117,45.7117,93909.0
2019-02-12 11:55:00,54.24,54.29,54.22,54.28,88414.0,45.7117,45.7538,45.6948,45.7454,88414.0
2019-02-12 12:00:00,54.28,54.29,54.26,54.28,87438.0,45.7454,45.7538,45.7285,45.7454,87438.0
2019-02-12 12:05:00,54.28,54.28,54.26,54.27,102929.0,45.7454,45.7454,45.7285,45.737,102929.0
2019-02-12 12:10:00,54.27,54.27,54.24,54.24,68954.0,45.737,45.737,45.7117,45.7117,68954.0
2019-02-12 12:15:00,54.24,54.25,54.21,54.22,72956.0,45.7117,45.7201,45.6864,45.6948,72956.0
2019-02-12 12:20:00,54.22,54.24,54.22,54.22,166495.0,45.6948,45.7117,45.6948,45.6948,166495.0
2019-02-12 12:25:00,54.22,54.22,54.2,54.22,54772.0,45.6948,45.6948,45.678,45.6948,54772.0
2019-02-12 12:30:00,54.22,54.26,54.21,54.26,52077.0,45.6948,45.7285,45.6864,45.7285,52077.0
2019-02-12 12:35:00,54.26,54.28,54.26,54.28,63552.0,45.7285,45.7454,45.7285,45.7454,63552.0
2019-02-12 12:40:00,54.28,54.29,54.27,54.28,234802.0,45.7454,45.7538,45.737,45.7454,234802.0
2019-02-12 12:45:00,54.27,54.28,54.26,54.27,86413.0,45.737,45.7454,45.7285,45.737,86413.0
2019-02-12 12:50:00,54.27,54.3,54.27,54.29,142940.0,45.737,45.7622,45.737,45.7538,142940.0
2019-02-12 12:55:00,54.29,54.32,54.28,54.32,58028.0,45.7538,45.7791,45.7454,45.7791,58028.0
2019-02-12 13:00:00,54.31,54.35,54.31,54.35,62583.0,45.7707,45.8044,45.7707,45.8044,62583.0
2019-02-12 13:05:00,54.35,54.36,54.34,54.36,116743.0,45.8044,45.8128,45.7959,45.8128,116743.0
2019-02-12 13:10:00,54.36,54.39,54.35,54.37,144479.0,45.8128,45.8381,45.8044,45.8212,144479.0
2019-02-12 13:15:00,54.37,54.38,54.35,54.35,53302.0,45.8212,45.8297,45.8044,45.8044,53302.0
2019-02-12 13:20:00,54.35,54.38,54.34,54.38,90338.0,45.8044,45.8297,45.7959,45.8297,90338.0
2019-02-12 13:25:00,54.38,54.42,54.37,54.42,68767.0,45.8297,45.8634,45.8212,45.8634,68767.0
2019-02-12 13:30:00,54.41,54.45,54.41,54.45,127053.0,45.8549,45.8887,45.8549,45.8887,127053.0
2019-02-12 13:35:00,54.45,54.46,54.44,54.46,107822.0,45.8887,45.8971,45.8802,45.8971,107822.0
2019-02-12 13:40:00,54.46,54.48,54.45,54.47,115644.0,45.8971,45.9139,45.8887,45.9055,115644.0
2019-02-12 13:45:00,54.47,54.48,54.46,54.48,99501.0,45.9055,45.9139,45.8971,45.9139,99501.0
2019-02-12 13:50:00,54.48,54.5,54.47,54.5,172718.0,45.9139,45.9308,45.9055,45.9308,172718.0
2019-02-12 13:55:00,54.51,54.51,54.48,54.49,161513.0,45.9392,45.9392,45.9139,45.9224,161513.0
2019-02-12 14:00:00,54.49,54.5,54.45,54.46,156878.0,45.9224,45.9308,45.8887,45.8971,156878.0
2019-02-12 14:05:00,54.46,54.46,54.43,54.43,76057.0,45.8971,45.8971,45.8718,45.8718,76057.0
2019-02-12 14:10:00,54.43,54.44,54.41,54.42,86576.0,45.8718,45.8802,45.8549,45.8634,86576.0
2019-02-12 14:15:00,54.41,54.43,54.39,54.4,114389.0,45.8549,45.8718,45.8381,45.8465,114389.0
2019-02-12 14:20:00,54.4,54.42,54.39,54.41,131859.0,45.8465,45.8634,45.8381,45.8549,131859.0
2019-02-12 14:25:00,54.42,54.42,54.38,54.39,164040.0,45.8634,45.8634,45.8297,45.8381,164040.0
2019-02-12 14:30:00,54.39,54.41,54.38,54.4,111257.0,45.8381,45.8549,45.8297,45.8465,111257.0
2019-02-12 14:35:00,54.4,54.41,54.39,54.39,68859.0,45.8465,45.8549,45.8381,45.8381,68859.0
2019-02-12 14:40:00,54.39,54.4,54.35,54.38,158421.0,45.8381,45.8465,45.8044,45.8297,158421.0
2019-02-12 14:45:00,54.38,54.41,54.38,54.39,87056.0,45.8297,45.8549,45.8297,45.8381,87056.0
2019-02-12 14:50:00,54.38,54.39,54.37,54.39,149944.0,45.8297,45.8381,45.8212,45.8381,149944.0
2019-02-12 14:55:00,54.38,54.4,54.37,54.39,76280.0,45.8297,45.8465,45.8212,45.8381,76280.0
2019-02-12 15:00:00,54.4,54.4,54.37,54.38,137278.0,45.8465,45.8465,45.8212,45.8297,137278.0
2019-02-12 15:05:00,54.38,54.4,54.37,54.38,117986.0,45.8297,45.8465,45.8212,45.8297,117986.0
2019-02-12 15:10:00,54.38,54.38,54.35,54.37,109012.0,45.8297,45.8297,45.8044,45.8212,109012.0
2019-02-12 15:15:00,54.37,54.38,54.36,54.37,73633.0,45.8212,45.8297,45.8128,45.8212,73633.0
2019-02-12 15:20:00,54.37,54.39,54.36,54.37,236243.0,45.8212,45.8381,45.8128,45.8212,236243.0
2019-02-12 15:25:00,54.36,54.41,54.36,54.4,132251.0,45.8128,45.8549,45.8128,45.8465,132251.0
2019-02-12 15:30:00,54.4,54.4,54.35,54.35,140843.0,45.8465,45.8465,45.8044,45.8044,140843.0
2019-02-12 15:35:00,54.36,54.36,54.29,54.3,214572.0,45.8128,45.8128,45.7538,45.7622,214572.0
2019-02-12 15:40:00,54.3,54.32,54.29,54.3,165092.0,45.7622,45.7791,45.7538,45.7622,165092.0
2019-02-12 15:45:00,54.3,54.31,54.28,54.31,230346.0,45.7622,45.7707,45.7454,45.7707,230346.0
2019-02-12 15:50:00,54.31,54.36,54.3,54.36,566566.0,45.7707,45.8128,45.7622,45.8128,566566.0
2019-02-12 15:55:00,54.36,54.39,54.35,54.35,929301.0,45.8128,45.8381,45.8044,45.8044,929301.0
2019-02-13 09:30:00,54.45,54.52,54.36,54.4,253510.0,45.8887,45.9476,45.8128,45.8465,253510.0
2019-02-13 09:35:00,54.4,54.57,54.4,54.55,171694.0,45.8465,45.9898,45.8465,45.9729,171694.0
2019-02-13 09:40:00,54.54,54.62,54.53,54.55,215624.0,45.9645,46.0319,45.9561,45.9729,215624.0
2019-02-13 09:45:00,54.56,54.57,54.54,54.57,155470.0,45.9814,45.9898,45.9645,45.9898,155470.0
2019-02-13 09:50:00,54.57,54.57,54.48,54.48,106786.0,45.9898,45.9898,45.9139,45.9139,106786.0
2019-02-13 09:55:00,54.49,54.51,54.46,54.46,195272.0,45.9224,45.9392,45.8971,45.8971,195272.0
2019-02-13 10:00:00,54.46,54.46,54.43,54.46,173468.0,45.8971,45.8971,45.8718,45.8971,173468.0
2019-02-13 10:05:00,54.45,54.48,54.43,54.48,163140.0,45.8887,45.9139,45.8718,45.9139,163140.0
2019-02-13 10:10:00,54.48,54.51,54.47,54.5,72561.0,45.9139,45.9392,45.9055,45.9308,72561.0
2019-02-13 10:15:00,54.49,54.5,54.41,54.43,81354.0,45.9224,45.9308,45.8549,45.8718,81354.0
2019-02-13 10:20:00,54.43,54.45,54.41,54.43,103282.0,45.8718,45.8887,45.8549,45.8718,103282.0
2019-02-13 10:25:00,54.43,54.48,54.41,54.43,86700.0,45.8718,45.9139,45.8549,45.8718,86700.0
2019-02-13 10:30:00,54.44,54.47,54.39,54.41,96599.0,45.8802,45.9055,45.8381,45.8549,96599.0
2019-02-13 10:35:00,54.41,54.45,54.39,54.4,99381.0,45.8549,45.8887,45.8381,45.8465,99381.0
2019-02-13 10:40:00,54.39,54.41,54.38,54.39,83355.0,45.8381,45.8549,45.8297,45.8381,83355.0
2019-02-13 10:45:00,54.4,54.42,54.39,54.41,159599.0,45.8465,45.8634,45.8381,45.8549,159599.0
2019-02-13 10:50:00,54.41,54.47,54.41,54.47,349629.0,45.8549,45.9055,45.8549,45.9055,349629.0
2019-02-13 10:55:00,54.47,54.47,54.44,54.47,70096.0,45.9055,45.9055,45.8802,45.9055,70096.0
2019-02-13 11:00:00,54.47,54.5,54.46,54.5,113297.0,45.9055,45.9308,45.8971,45.9308,113297.0
2019-02-13 11:05:00,54.5,54.52,54.49,54.5,93754.0,45.9308,45.9476,45.9224,45.9308,93754.0
2019-02-13 11:10:00,54.5,54.51,54.47,54.48,237559.0,45.9308,45.9392,45.9055,45.9139,237559.0
2019-02-13 11:15:00,54.48,54.51,54.47,54.48,134387.0,45.9139,45.9392,45.9055,45.9139,134387.0
2019-02-13 11:20:00,54.48,54.49,54.45,54.47,64977.0,45.9139,45.9224,45.8887,45.9055,64977.0
2019-02-13 11:25:00,54.46,54.48,54.45,54.46,89724.0,45.8971,45.9139,45.8887,45.8971,89724.0
2019-02-13 11:30:00,54.45,54.45,54.38,54.38,63990.0,45.8887,45.8887,45.8297,45.8297,63990.0
2019-02-13 11:35:00,54.38,54.4,54.36,54.38,72199.0,45.8297,45.8465,45.8128,45.8297,72199.0
2019-02-13 11:40:00,54.39,54.4,54.37,54.39,62414.0,45.8381,45.8465,45.8212,45.8381,62414.0
2019-02-13 11:45:00,54.38,54.4,54.37,54.38,92968.0,45.8297,45.8465,45.8212,45.8297,92968.0
2019-02-13 11:50:00,54.38,54.41,54.37,54.4,77311.0,45.8297,45.8549,45.8212,45.8465,77311.0
2019-02-13 11:55:00,54.4,54.41,54.39,54.4,45583.0,45.8465,45.8549,45.8381,45.8465,45583.0
2019-02-13 12:00:00,54.4,54.41,54.37,54.38,53646.0,45.8465,45.8549,45.8212,45.8297,53646.0
2019-02-13 12:05:00,54.38,54.39,54.36,54.38,71648.0,45.8297,45.8381,45.8128,45.8297,71648.0
2019-02-13 12:10:00,54.38,54.38,54.35,54.37,92992.0,45.8297,45.8297,45.8044,45.8212,92992.0
2019-02-13 12:15:00,54.37,54.39,54.36,54.37,58243.0,45.8212,45.8381,45.8128,45.8212,58243.0
2019-02-13 12:20:00,54.36,54.38,54.34,54.35,60726.0,45.8128,45.8297,45.7959,45.8044,60726.0
2019-02-13 12:25:00,54.34,54.36,54.33,54.36,56495.0,45.7959,45.8128,45.7875,45.8128,56495.0
2019-02-13 12:30:00,54.35,54.38,54.32,54.37,75851.0,45.8044,45.8297,45.7791,45.8212,75851.0
2019-02-13 12:35:00,54.37,54.39,54.35,54.35,137175.0,45.8212,45.8381,45.8044,45.8044,137175.0
2019-02-13 12:40:00,54.36,54.37,54.33,54.35,104492.0,45.8128,45.8212,45.7875,45.8044,104492.0
2019-02-13 12:45:00,54.35,54.36,54.33,54.35,173454.0,45.8044,45.8128,45.7875,45.8044,173454.0
2019-02-13 12:50:00,54.35,54.36,54.34,54.35,69029.0,45.8044,45.8128,45.7959,45.8044,69029.0
2019-02-13 12:55:00,54.35,54.39,54.34,54.38,41746.0,45.8044,45.8381,45.7959,45.8297,41746.0
2019-02-13 13:00:00,54.39,54.4,54.37,54.39,72346.0,45.8381,45.8465,45.8212,45.8381,72346.0
2019-02-13 13:05:00,54.4,54.42,54.39,54.41,113662.0,45.8465,45.8634,45.8381,45.8549,113662.0
2019-02-13 13:10:00,54.41,54.42,54.39,54.41,61611.0,45.8549,45.8634,45.8381,45.8549,61611.0
2019-02-13 13:15:00,54.41,54.41,54.39,54.4,62174.0,45.8549,45.8549,45.8381,45.8465,62174.0
2019-02-13 13:20:00,54.4,54.43,54.4,54.43,52343.0,45.8465,45.8718,45.8465,45.8718,52343.0
2019-02-13 13:25:00,54.43,54.43,54.4,54.42,110069.0,45.8718,45.8718,45.8465,45.8634,110069.0
2019-02-13 13:30:00,54.42,54.43,54.39,54.4,59892.0,45.8634,45.8718,45.8381,45.8465,59892.0
2019-02-13 13:35:00,54.4,54.41,54.39,54.4,35400.0,45.8465,45.8549,45.8381,45.8465,35400.0
2019-02-13 13:40:00,54.4,54.41,54.39,54.41,66998.0,45.8465,45.8549,45.8381,45.8549,66998.0
2019-02-13 13:45:00,54.41,54.42,54.4,54.41,46973.0,45.8549,45.8634,45.8465,45.8549,46973.0
2019-02-13 13:50:00,54.41,54.42,54.4,54.4,62230.0,45.8549,45.8634,45.8465,45.8465,62230.0
2019-02-13 13:55:00,54.4,54.41,54.39,54.41,70907.0,45.8465,45.8549,45.8381,45.8549,70907.0
2019-02-13 14:00:00,54.41,54.44,54.4,54.44,149060.0,45.8549,45.8802,45.8465,45.8802,149060.0
2019-02-13 14:05:00,54.44,54.44,54.42,54.42,85099.0,45.8802,45.8802,45.8634,45.8634,85099.0
2019-02-13 14:10:00,54.42,54.43,54.42,54.43,54455.0,45.8634,45.8718,45.8634,45.8718,54455.0
2019-02-13 14:15:00,54.42,54.43,54.39,54.41,77566.0,45.8634,45.8718,45.8381,45.8549,77566.0
2019-02-13 14:20:00,54.4,54.41,54.38,54.4,107830.0,45.8465,45.8549,45.8297,45.8465,107830.0
2019-02-13 14:25:00,54.41,54.42,54.4,54.41,88651.0,45.8549,45.8634,45.8465,45.8549,88651.0
2019-02-13 14:30:00,54.41,54.43,54.41,54.43,99825.0,45.8549,45.8718,45.8549,45.8718,99825.0
2019-02-13 14:35:00,54.43,54.44,54.42,54.42,54554.0,45.8718,45.8802,45.8634,45.8634,54554.0
2019-02-13 14:40:00,54.42,54.44,54.41,54.44,68544.0,45.8634,45.8802,45.8549,45.8802,68544.0
2019-02-13 14:45:00,54.44,54.46,54.43,54.44,128468.0,45.8802,45.8971,45.8718,45.8802,128468.0
2019-02-13 14:50:00,54.44,54.45,54.43,54.45,257418.0,45.8802,45.8887,45.8718,45.8887,257418.0
2019-02-13 14:55:00,54.45,54.45,54.43,54.43,207126.0,45.8887,45.8887,45.8718,45.8718,207126.0
2019-02-13 15:00:00,54.43,54.44,54.41,54.41,263846.0,45.8718,45.8802,45.8549,45.8549,263846.0
2019-02-13 15:05:00,54.42,54.44,54.41,54.43,176176.0,45.8634,45.8802,45.8549,45.8718,176176.0
2019-02-13 15:10:00,54.43,54.45,54.42,54.43,76343.0,45.8718,45.8887,45.8634,45.8718,76343.0
2019-02-13 15:15:00,54.43,54.45,54.43,54.44,119455.0,45.8718,45.8887,45.8718,45.8802,119455.0
2019-02-13 15:20:00,54.44,54.47,54.43,54.46,108517.0,45.8802,45.9055,45.8718,45.8971,108517.0
2019-02-13 15:25:00,54.46,54.47,54.45,54.47,99324.0,45.8971,45.9055,45.8887,45.9055,99324.0
2019-02-13 15:30:00,54.47,54.52,54.46,54.52,132703.0,45.9055,45.9476,45.8971,45.9476,132703.0
2019-02-13 15:35:00,54.52,54.52,54.49,54.5,86304.0,45.9476,45.9476,45.9224,45.9308,86304.0
2019-02-13 15:40:00,54.5,54.52,54.49,54.5,119435.0,45.9308,45.9476,45.9224,45.9308,119435.0
2019-02-13 15:45:00,54.5,54.5,54.42,54.45,247434.0,45.9308,45.9308,45.8634,45.8887,247434.0
2019-02-13 15:50:00,54.44,54.44,54.41,54.44,188645.0,45.8802,45.8802,45.8549,45.8802,188645.0
2019-02-13 15:55:00,54.44,54.51,54.44,54.49,978675.0,45.8802,45.9392,45.8802,45.9224,978675.0
2019-02-14 09:30:00,53.95,53.95,53.55,53.68,809919.0,45.4673,45.4673,45.1302,45.2397,809919.0
2019-02-14 09:35:00,53.67,53.84,53.65,53.83,1113317.0,45.2313,45.3746,45.2144,45.3661,1113317.0
2019-02-14 09:40:00,53.83,53.83,53.69,53.78,286908.0,45.3661,45.3661,45.2481,45.324,286908.0
2019-02-14 09:45:00,53.79,53.85,53.77,53.81,248360.0,45.3324,45.383,45.3156,45.3493,248360.0
2019-02-14 09:50:00,53.8,53.88,53.77,53.79,179252.0,45.3409,45.4083,45.3156,45.3324,179252.0
2019-02-14 09:55:00,53.79,53.88,53.78,53.86,251532.0,45.3324,45.4083,45.324,45.3914,251532.0
2019-02-14 10:00:00,53.86,53.91,53.8,53.85,319318.0,45.3914,45.4336,45.3409,45.383,319318.0
2019-02-14 10:05:00,53.86,53.91,53.84,53.87,360330.0,45.3914,45.4336,45.3746,45.3998,360330.0
2019-02-14 10:10:00,53.87,53.93,53.87,53.89,142477.0,45.3998,45.4504,45.3998,45.4167,142477.0
2019-02-14 10:15:00,53.89,53.94,53.87,53.94,218582.0,45.4167,45.4588,45.3998,45.4588,218582.0
2019-02-14 10:20:00,53.94,53.95,53.88,53.94,112055.0,45.4588,45.4673,45.4083,45.4588,112055.0
2019-02-14 10:25:00,53.94,53.97,53.93,53.96,71553.0,45.4588,45.4841,45.4504,45.4757,71553.0
2019-02-14 10:30:00,53.96,54.0,53.93,53.98,91173.0,45.4757,45.5094,45.4504,45.4926,91173.0
2019-02-14 10:35:00,53.99,53.99,53.79,53.88,372988.0,45.501,45.501,45.3324,45.4083,372988.0
2019-02-14 10:40:00,53.88,53.97,53.88,53.9,201610.0,45.4083,45.4841,45.4083,45.4251,201610.0
2019-02-14 10:45:00,53.9,53.97,53.9,53.93,120905.0,45.4251,45.4841,45.4251,45.4504,120905.0
2019-02-14 10:50:00,53.94,53.97,53.88,53.89,200042.0,45.4588,45.4841,45.4083,45.4167,200042.0
2019-02-14 10:55:00,53.89,53.92,53.83,53.88,134647.0,45.4167,45.442,45.3661,45.4083,134647.0
2019-02-14 11:00:00,53.89,53.89,53.75,53.76,112629.0,45.4167,45.4167,45.2987,45.3071,112629.0
2019-02-14 11:05:00,53.76,53.82,53.75,53.8,87031.0,45.3071,45.3577,45.2987,45.3409,87031.0
2019-02-14 11:10:00,53.8,53.84,53.77,53.79,125682.0,45.3409,45.3746,45.3156,45.3324,125682.0
2019-02-14 11:15:00,53.79,53.8,53.76,53.77,72786.0,45.3324,45.3409,45.3071,45.3156,72786.0
2019-02-14 11:20:00,53.77,53.8,53.75,53.77,68074.0,45.3156,45.3409,45.2987,45.3156,68074.0
2019-02-14 11:25:00,53.77,53.81,53.77,53.79,85534.0,45.3156,45.3493,45.3156,45.3324,85534.0
2019-02-14 11:30:00,53.79,53.8,53.74,53.77,159488.0,45.3324,45.3409,45.2903,45.3156,159488.0
2019-02-14 11:35:00,53.77,53.81,53.77,53.8,54810.0,45.3156,45.3493,45.3156,45.3409,54810.0
2019-02-14 11:40:00,53.8,53.86,53.8,53.86,65888.0,45.3409,45.3914,45.3409,45.3914,65888.0
2019-02-14 11:45:00,53.87,53.91,53.86,53.91,64926.0,45.3998,45.4336,45.3914,45.4336,64926.0
2019-02-14 11:50:00,53.91,53.93,53.89,53.92,60353.0,45.4336,45.4504,45.4167,45.442,60353.0
2019-02-14 11:55:00,53.91,53.93,53.9,53.91,64374.0,45.4336,45.4504,45.4251,45.4336,64374.0
2019-02-14 12:00:00,53.91,53.95,53.89,53.95,65785.0,45.4336,45.4673,45.4167,45.4673,65785.0
2019-02-14 12:05:00,53.94,53.97,53.94,53.95,143467.0,45.4588,45.4841,45.4588,45.4673,143467.0
2019-02-14 12:10:00,53.95,53.97,53.93,53.95,72675.0,45.4673,45.4841,45.4504,45.4673,72675.0
2019-02-14 12:15:00,53.95,54.01,53.92,54.0,230236.0,45.4673,45.5178,45.442,45.5094,230236.0
2019-02-14 12:20:00,54.0,54.03,53.99,54.02,65349.0,45.5094,45.5347,45.501,45.5263,65349.0
2019-02-14 12:25:00,54.03,54.04,54.0,54.01,31903.0,45.5347,45.5431,45.5094,45.5178,31903.0
2019-02-14 12:30:00,54.01,54.04,54.0,54.02,121008.0,45.5178,45.5431,45.5094,45.5263,121008.0
2019-02-14 12:35:00,54.02,54.03,54.0,54.01,38778.0,45.5263,45.5347,45.5094,45.5178,38778.0
2019-02-14 12:40:00,54.01,54.02,54.0,54.01,27024.0,45.5178,45.5263,45.5094,45.5178,27024.0
2019-02-14 12:45:00,54.01,54.04,54.01,54.02,25971.0,45.5178,45.5431,45.5178,45.5263,25971.0
2019-02-14 12:50:00,54.02,54.02,54.0,54.0,30051.0,45.5263,45.5263,45.5094,45.5094,30051.0
2019-02-14 12:55:00,54.0,54.01,53.98,53.99,27737.0,45.5094,45.5178,45.4926,45.501,27737.0
2019-02-14 13:00:00,53.99,54.03,53.99,54.03,56708.0,45.501,45.5347,45.501,45.5347,56708.0
2019-02-14 13:05:00,54.02,54.02,53.99,54.01,59008.0,45.5263,45.5263,45.501,45.5178,59008.0
2019-02-14 13:10:00,54.01,54.01,53.99,54.0,100949.0,45.5178,45.5178,45.501,45.5094,100949.0
2019-02-14 13:15:00,54.0,54.04,53.99,54.0,58737.0,45.5094,45.5431,45.501,45.5094,58737.0
2019-02-14 13:20:00,54.0,54.0,53.97,53.98,64761.0,45.5094,45.5094,45.4841,45.4926,64761.0
2019-02-14 13:25:00,53.99,54.04,53.99,54.03,44818.0,45.501,45.5431,45.501,45.5347,44818.0
2019-02-14 13:30:00,54.04,54.06,54.03,54.05,66729.0,45.5431,45.56,45.5347,45.5515,66729.0
2019-02-14 13:35:00,54.05,54.06,54.03,54.05,56513.0,45.5515,45.56,45.5347,45.5515,56513.0
2019-02-14 13:40:00,54.05,54.08,54.04,54.05,38204.0,45.5515,45.5768,45.5431,45.5515,38204.0
2019-02-14 13:45:00,54.04,54.05,54.03,54.04,28623.0,45.5431,45.5515,45.5347,45.5431,28623.0
2019-02-14 13:50:00,54.04,54.05,54.01,54.02,90837.0,45.5431,45.5515,45.5178,45.5263,90837.0
2019-02-14 13:55:00,54.02,54.03,54.0,54.01,78965.0,45.5263,45.5347,45.5094,45.5178,78965.0
2019-02-14 14:00:00,54.01,54.03,54.0,54.02,51060.0,45.5178,45.5347,45.5094,45.5263,51060.0
2019-02-14 14:05:00,54.02,54.04,54.01,54.04,87010.0,45.5263,45.5431,45.5178,45.5431,87010.0
2019-02-14 14:10:00,54.04,54.06,54.02,54.03,46291.0,45.5431,45.56,45.5263,45.5347,46291.0
2019-02-14 14:15:00,54.03,54.05,54.03,54.03,89099.0,45.5347,45.5515,45.5347,45.5347,89099.0
2019-02-14 14:20:00,54.03,54.05,54.01,54.04,89069.0,45.5347,45.5515,45.5178,45.5431,89069.0
2019-02-14 14:25:00,54.04,54.05,54.03,54.03,61145.0,45.5431,45.5515,45.5347,45.5347,61145.0
2019-02-14 14:30:00,54.04,54.04,54.0,54.02,151729.0,45.5431,45.5431,45.5094,45.5263,151729.0
2019-02-14 14:35:00,54.02,54.03,54.01,54.02,37124.0,45.5263,45.5347,45.5178,45.5263,37124.0
2019-02-14 14:40:00,54.01,54.04,54.01,54.04,48404.0,45.5178,45.5431,45.5178,45.5431,48404.0
2019-02-14 14:45:00,54.04,54.05,54.02,54.04,104974.0,45.5431,45.5515,45.5263,45.5431,104974.0
2019-02-14 14:50:00,54.03,54.04,54.01,54.03,79016.0,45.5347,45.5431,45.5178,45.5347,79016.0
2019-02-14 14:55:00,54.03,54.04,53.96,53.98,103250.0,45.5347,45.5431,45.4757,45.4926,103250.0
2019-02-14 15:00:00,53.99,54.02,53.99,53.99,30658.0,45.501,45.5263,45.501,45.501,30658.0
2019-02-14 15:05:00,53.99,54.08,53.95,53.97,232005.0,45.501,45.5768,45.4673,45.4841,232005.0
2019-02-14 15:10:00,53.97,53.99,53.92,53.94,107826.0,45.4841,45.501,45.442,45.4588,107826.0
2019-02-14 15:15:00,53.94,53.96,53.91,53.91,74454.0,45.4588,45.4757,45.4336,45.4336,74454.0
2019-02-14 15:20:00,53.91,53.94,53.9,53.94,189593.0,45.4336,45.4588,45.4251,45.4588,189593.0
2019-02-14 15:25:00,53.94,53.98,53.92,53.96,120359.0,45.4588,45.4926,45.442,45.4757,120359.0
2019-02-14 15:30:00,53.96,54.01,53.94,53.98,104178.0,45.4757,45.5178,45.4588,45.4926,104178.0
2019-02-14 15:35:00,53.98,54.02,53.98,54.02,105177.0,45.4926,45.5263,45.4926,45.5263,105177.0
2019-02-14 15:40:00,54.01,54.02,53.96,53.97,124285.0,45.5178,45.5263,45.4757,45.4841,124285.0
2019-02-14 15:45:00,53.97,53.97,53.92,53.93,125348.0,45.4841,45.4841,45.442,45.4504,125348.0
2019-02-14 15:50:00,53.93,53.94,53.85,53.89,349721.0,45.4504,45.4588,45.383,45.4167,349721.0
2019-02-14 15:55:00,53.89,53.89,53.81,53.83,601961.0,45.4167,45.4167,45.3493,45.3661,601961.0
2019-02-15 09:30:00,54.1,54.31,54.07,54.28,461943.0,45.5937,45.7707,45.5684,45.7454,461943.0
2019-02-15 09:35:00,54.28,54.34,54.2,54.25,341860.0,45.7454,45.7959,45.678,45.7201,341860.0
2019-02-15 09:40:00,54.26,54.35,54.23,54.29,442296.0,45.7285,45.8044,45.7032,45.7538,442296.0
2019-02-15 09:45:00,54.29,54.37,54.29,54.37,183312.0,45.7538,45.8212,45.7538,45.8212,183312.0
2019-02-15 09:50:00,54.36,54.45,54.35,54.41,157276.0,45.8128,45.8887,45.8044,45.8549,157276.0
2019-02-15 09:55:00,54.41,54.41,54.35,54.38,109999.0,45.8549,45.8549,45.8044,45.8297,109999.0
2019-02-15 10:00:00,54.37,54.39,54.34,54.35,150173.0,45.8212,45.8381,45.7959,45.8044,150173.0
2019-02-15 10:05:00,54.35,54.42,54.34,54.42,137217.0,45.8044,45.8634,45.7959,45.8634,137217.0
2019-02-15 10:10:00,54.42,54.43,54.4,54.4,64901.0,45.8634,45.8718,45.8465,45.8465,64901.0
2019-02-15 10:15:00,54.41,54.42,54.37,54.41,263052.0,45.8549,45.8634,45.8212,45.8549,263052.0
2019-02-15 10:20:00,54.41,54.42,54.38,54.42,194931.0,45.8549,45.8634,45.8297,45.8634,194931.0
2019-02-15 10:25:00,54.41,54.42,54.36,54.36,173497.0,45.8549,45.8634,45.8128,45.8128,173497.0
2019-02-15 10:30:00,54.36,54.41,54.36,54.38,94779.0,45.8128,45.8549,45.8128,45.8297,94779.0
2019-02-15 10:35:00,54.38,54.39,54.35,54.38,93796.0,45.8297,45.8381,45.8044,45.8297,93796.0
2019-02-15 10:40:00,54.38,54.43,54.37,54.38,152031.0,45.8297,45.8718,45.8212,45.8297,152031.0
2019-02-15 10:45:00,54.38,54.41,54.35,54.37,89247.0,45.8297,45.8549,45.8044,45.8212,89247.0
2019-02-15 10:50:00,54.36,54.37,54.27,54.29,80798.0,45.8128,45.8212,45.737,45.7538,80798.0
2019-02-15 10:55:00,54.29,54.33,54.25,54.27,73466.0,45.7538,45.7875,45.7201,45.737,73466.0
2019-02-15 11:00:00,54.28,54.35,54.28,54.34,47862.0,45.7454,45.8044,45.7454,45.7959,47862.0
2019-02-15 11:05:00,54.35,54.36,54.3,54.33,80884.0,45.8044,45.8128,45.7622,45.7875,80884.0
2019-02-15 11:10:00,54.33,54.33,54.27,54.28,80593.0,45.7875,45.7875,45.737,45.7454,80593.0
2019-02-15 11:15:00,54.29,54.31,54.26,54.28,61937.0,45.7538,45.7707,45.7285,45.7454,61937.0
2019-02-15 11:20:00,54.28,54.31,54.26,54.3,70284.0,45.7454,45.7707,45.7285,45.7622,70284.0
2019-02-15 11:25:00,54.3,54.34,54.29,54.34,90535.0,45.7622,45.7959,45.7538,45.7959,90535.0
2019-02-15 11:30:00,54.33,54.35,54.33,54.35,65775.0,45.7875,45.8044,45.7875,45.8044,65775.0
2019-02-15 11:35:00,54.36,54.36,54.32,54.35,99920.0,45.8128,45.8128,45.7791,45.8044,99920.0
2019-02-15 11:40:00,54.36,54.36,54.32,54.34,84250.0,45.8128,45.8128,45.7791,45.7959,84250.0
2019-02-15 11:45:00,54.34,54.38,54.33,54.35,66661.0,45.7959,45.8297,45.7875,45.8044,66661.0
2019-02-15 11:50:00,54.36,54.39,54.35,54.38,56097.0,45.8128,45.8381,45.8044,45.8297,56097.0
2019-02-15 11:55:00,54.39,54.39,54.35,54.37,71744.0,45.8381,45.8381,45.8044,45.8212,71744.0
2019-02-15 12:00:00,54.36,54.37,54.32,54.34,76487.0,45.8128,45.8212,45.7791,45.7959,76487.0
2019-02-15 12:05:00,54.34,54.35,54.3,54.34,80607.0,45.7959,45.8044,45.7622,45.7959,80607.0
2019-02-15 12:10:00,54.34,54.35,54.33,54.34,71835.0,45.7959,45.8044,45.7875,45.7959,71835.0
2019-02-15 12:15:00,54.34,54.36,54.33,54.36,108837.0,45.7959,45.8128,45.7875,45.8128,108837.0
2019-02-15 12:20:00,54.36,54.36,54.32,54.33,56133.0,45.8128,45.8128,45.7791,45.7875,56133.0
2019-02-15 12:25:00,54.33,54.36,54.32,54.34,118894.0,45.7875,45.8128,45.7791,45.7959,118894.0
2019-02-15 12:30:00,54.35,54.37,54.34,54.37,47482.0,45.8044,45.8212,45.7959,45.8212,47482.0
2019-02-15 12:35:00,54.37,54.38,54.35,54.38,45708.0,45.8212,45.8297,45.8044,45.8297,45708.0
2019-02-15 12:40:00,54.38,54.39,54.37,54.38,87046.0,45.8297,45.8381,45.8212,45.8297,87046.0
2019-02-15 12:45:00,54.39,54.4,54.36,54.37,57074.0,45.8381,45.8465,45.8128,45.8212,57074.0
2019-02-15 12:50:00,54.37,54.38,54.34,54.35,84160.0,45.8212,45.8297,45.7959,45.8044,84160.0
2019-02-15 12:55:00,54.36,54.37,54.35,54.36,43663.0,45.8128,45.8212,45.8044,45.8128,43663.0
2019-02-15 13:00:00,54.37,54.4,54.37,54.39,49571.0,45.8212,45.8465,45.8212,45.8381,49571.0
2019-02-15 13:05:00,54.38,54.39,54.35,54.35,68156.0,45.8297,45.8381,45.8044,45.8044,68156.0
2019-02-15 13:10:00,54.35,54.36,54.34,54.35,32347.0,45.8044,45.8128,45.7959,45.8044,32347.0
2019-02-15 13:15:00,54.36,54.37,54.35,54.36,26082.0,45.8128,45.8212,45.8044,45.8128,26082.0
2019-02-15 13:20:00,54.36,54.36,54.34,54.35,69791.0,45.8128,45.8128,45.7959,45.8044,69791.0
2019-02-15 13:25:00,54.34,54.35,54.31,54.33,67933.0,45.7959,45.8044,45.7707,45.7875,67933.0
2019-02-15 13:30:00,54.32,54.34,54.3,54.31,55594.0,45.7791,45.7959,45.7622,45.7707,55594.0
2019-02-15 13:35:00,54.31,54.32,54.3,54.31,48339.0,45.7707,45.7791,45.7622,45.7707,48339.0
2019-02-15 13:40:00,54.31,54.32,54.28,54.29,28274.0,45.7707,45.7791,45.7454,45.7538,28274.0
2019-02-15 13:45:00,54.29,54.3,54.28,54.29,23040.0,45.7538,45.7622,45.7454,45.7538,23040.0
2019-02-15 13:50:00,54.29,54.31,54.28,54.3,34460.0,45.7538,45.7707,45.7454,45.7622,34460.0
2019-02-15 13:55:00,54.3,54.31,54.26,54.27,41537.0,45.7622,45.7707,45.7285,45.737,41537.0
2019-02-15 14:00:00,54.27,54.29,54.26,54.28,59090.0,45.737,45.7538,45.7285,45.7454,59090.0
2019-02-15 14:05:00,54.29,54.31,54.28,54.28,44256.0,45.7538,45.7707,45.7454,45.7454,44256.0
2019-02-15 14:10:00,54.29,54.3,54.26,54.28,68717.0,45.7538,45.7622,45.7285,45.7454,68717.0
2019-02-15 14:15:00,54.27,54.32,54.27,54.32,44088.0,45.737,45.7791,45.737,45.7791,44088.0
2019-02-15 14:20:00,54.32,54.34,54.31,54.31,32390.0,45.7791,45.7959,45.7707,45.7707,32390.0
2019-02-15 14:25:00,54.31,54.31,54.27,54.28,122737.0,45.7707,45.7707,45.737,45.7454,122737.0
2019-02-15 14:30:00,54.28,54.29,54.27,54.28,43194.0,45.7454,45.7538,45.737,45.7454,43194.0
2019-02-15 14:35:00,54.28,54.3,54.26,54.29,32887.0,45.7454,45.7622,45.7285,45.7538,32887.0
2019-02-15 14:40:00,54.3,54.32,54.29,54.31,122344.0,45.7622,45.7791,45.7538,45.7707,122344.0
2019-02-15 14:45:00,54.31,54.31,54.29,54.3,63546.0,45.7707,45.7707,45.7538,45.7622,63546.0
2019-02-15 14:50:00,54.31,54.31,54.27,54.28,120243.0,45.7707,45.7707,45.737,45.7454,120243.0
2019-02-15 14:55:00,54.28,54.32,54.27,54.31,181173.0,45.7454,45.7791,45.737,45.7707,181173.0
2019-02-15 15:00:00,54.31,54.31,54.27,54.28,272577.0,45.7707,45.7707,45.737,45.7454,272577.0
2019-02-15 15:05:00,54.28,54.28,54.24,54.25,173310.0,45.7454,45.7454,45.7117,45.7201,173310.0
2019-02-15 15:10:00,54.26,54.26,54.23,54.24,154541.0,45.7285,45.7285,45.7032,45.7117,154541.0
2019-02-15 15:15:00,54.24,54.25,54.22,54.24,81492.0,45.7117,45.7201,45.6948,45.7117,81492.0
2019-02-15 15:20:00,54.24,54.25,54.22,54.24,133520.0,45.7117,45.7201,45.6948,45.7117,133520.0
2019-02-15 15:25:00,54.23,54.25,54.22,54.23,84098.0,45.7032,45.7201,45.6948,45.7032,84098.0
2019-02-15 15:30:00,54.24,54.28,54.22,54.27,155103.0,45.7117,45.7454,45.6948,45.737,155103.0
2019-02-15 15:35:00,54.27,54.3,54.26,54.29,159449.0,45.737,45.7622,45.7285,45.7538,159449.0
2019-02-15 15:40:00,54.29,54.33,54.28,54.32,211903.0,45.7538,45.7875,45.7454,45.7791,211903.0
2019-02-15 15:45:00,54.32,54.35,54.32,54.35,364521.0,45.7791,45.8044,45.7791,45.8044,364521.0
2019-02-15 15:50:00,54.34,54.34,54.29,54.32,503393.0,45.7959,45.7959,45.7538,45.7791,503393.0
2019-02-15 15:55:00,54.31,54.36,54.3,54.36,924674.0,45.7707,45.8128,45.7622,45.8128,924674.0
2019-02-19 09:30:00,54.57,54.57,54.36,54.48,340014.0,45.9898,45.9898,45.8128,45.9139,340014.0
2019-02-19 09:35:00,54.48,54.54,54.45,54.52,214696.0,45.9139,45.9645,45.8887,45.9476,214696.0
2019-02-19 09:40:00,54.52,54.58,54.48,54.57,129421.0,45.9476,45.9982,45.9139,45.9898,129421.0
2019-02-19 09:45:00,54.57,54.58,54.54,54.58,170164.0,45.9898,45.9982,45.9645,45.9982,170164.0
2019-02-19 09:50:00,54.58,54.59,54.55,54.57,75985.0,45.9982,46.0066,45.9729,45.9898,75985.0
2019-02-19 09:55:00,54.57,54.58,54.52,54.54,83362.0,45.9898,45.9982,45.9476,45.9645,83362.0
2019-02-19 10:00:00,54.55,54.55,54.49,54.5,94256.0,45.9729,45.9729,45.9224,45.9308,94256.0
2019-02-19 10:05:00,54.5,54.53,54.49,54.53,65744.0,45.9308,45.9561,45.9224,45.9561,65744.0
2019-02-19 10:10:00,54.54,54.59,54.52,54.58,112560.0,45.9645,46.0066,45.9476,45.9982,112560.0
2019-02-19 10:15:00,54.58,54.58,54.52,54.54,438240.0,45.9982,45.9982,45.9476,45.9645,438240.0
2019-02-19 10:20:00,54.54,54.6,54.54,54.6,121681.0,45.9645,46.0151,45.9645,46.0151,121681.0
2019-02-19 10:25:00,54.59,54.61,54.58,54.61,144803.0,46.0066,46.0235,45.9982,46.0235,144803.0
2019-02-19 10:30:00,54.6,54.61,54.55,54.58,53221.0,46.0151,46.0235,45.9729,45.9982,53221.0
2019-02-19 10:35:00,54.58,54.58,54.53,54.56,73828.0,45.9982,45.9982,45.9561,45.9814,73828.0
2019-02-19 10:40:00,54.56,54.62,54.55,54.61,84149.0,45.9814,46.0319,45.9729,46.0235,84149.0
2019-02-19 10:45:00,54.6,54.65,54.6,54.63,100642.0,46.0151,46.0572,46.0151,46.0403,100642.0
2019-02-19 10:50:00,54.64,54.65,54.62,54.63,236823.0,46.0488,46.0572,46.0319,46.0403,236823.0
2019-02-19 10:55:00,54.63,54.64,54.61,54.63,42745.0,46.0403,46.0488,46.0235,46.0403,42745.0
2019-02-19 11:00:00,54.63,54.66,54.63,54.65,189531.0,46.0403,46.0656,46.0403,46.0572,189531.0
2019-02-19 11:05:00,54.64,54.68,54.63,54.68,45401.0,46.0488,46.0825,46.0403,46.0825,45401.0
2019-02-19 11:10:00,54.68,54.69,54.65,54.69,41201.0,46.0825,46.0909,46.0572,46.0909,41201.0
2019-02-19 11:15:00,54.69,54.71,54.67,54.7,91579.0,46.0909,46.1078,46.0741,46.0993,91579.0
2019-02-19 11:20:00,54.7,54.71,54.67,54.68,77813.0,46.0993,46.1078,46.0741,46.0825,77813.0
2019-02-19 11:25:00,54.68,54.71,54.67,54.71,99638.0,46.0825,46.1078,46.0741,46.1078,99638.0
2019-02-19 11:30:00,54.71,54.73,54.7,54.71,62019.0,46.1078,46.1246,46.0993,46.1078,62019.0
2019-02-19 11:35:00,54.72,54.78,54.71,54.75,183100.0,46.1162,46.1668,46.1078,46.1415,183100.0
2019-02-19 11:40:00,54.75,54.76,54.72,54.76,26892.0,46.1415,46.1499,46.1162,46.1499,26892.0
2019-02-19 11:45:00,54.76,54.84,54.75,54.83,169551.0,46.1499,46.2173,46.1415,46.2089,169551.0
2019-02-19 11:50:00,54.82,54.83,54.79,54.8,93842.0,46.2005,46.2089,46.1752,46.1836,93842.0
2019-02-19 11:55:00,54.81,54.84,54.8,54.84,146162.0,46.192,46.2173,46.1836,46.2173,146162.0
2019-02-19 12:00:00,54.83,54.83,54.78,54.8,97494.0,46.2089,46.2089,46.1668,46.1836,97494.0
2019-02-19 12:05:00,54.8,54.8,54.78,54.79,83441.0,46.1836,46.1836,46.1668,46.1752,83441.0
2019-02-19 12:10:00,54.79,54.8,54.78,54.79,22014.0,46.1752,46.1836,46.1668,46.1752,22014.0
2019-02-19 12:15:00,54.8,54.8,54.76,54.78,192945.0,46.1836,46.1836,46.1499,46.1668,192945.0
2019-02-19 12:20:00,54.78,54.79,54.77,54.79,75422.0,46.1668,46.1752,46.1583,46.1752,75422.0
2019-02-19 12:25:00,54.78,54.79,54.75,54.79,92406.0,46.1668,46.1752,46.1415,46.1752,92406.0
2019-02-19 12:30:00,54.78,54.8,54.77,54.78,110030.0,46.1668,46.1836,46.1583,46.1668,110030.0
2019-02-19 12:35:00,54.78,54.8,54.77,54.79,68043.0,46.1668,46.1836,46.1583,46.1752,68043.0
2019-02-19 12:40:00,54.79,54.81,54.77,54.8,97211.0,46.1752,46.192,46.1583,46.1836,97211.0
2019-02-19 12:45:00,54.8,54.81,54.79,54.81,28567.0,46.1836,46.192,46.1752,46.192,28567.0
2019-02-19 12:50:00,54.81,54.82,54.79,54.81,63750.0,46.192,46.2005,46.1752,46.192,63750.0
2019-02-19 12:55:00,54.82,54.83,54.79,54.8,38708.0,46.2005,46.2089,46.1752,46.1836,38708.0
2019-02-19 13:00:00,54.8,54.81,54.78,54.8,38476.0,46.1836,46.192,46.1668,46.1836,38476.0
2019-02-19 13:05:00,54.79,54.8,54.78,54.79,43883.0,46.1752,46.1836,46.1668,46.1752,43883.0
2019-02-19 13:10:00,54.78,54.79,54.78,54.79,28004.0,46.1668,46.1752,46.1668,46.1752,28004.0
2019-02-19 13:15:00,54.78,54.8,54.77,54.77,70394.0,46.1668,46.1836,46.1583,46.1583,70394.0
2019-02-19 13:20:00,54.78,54.78,54.76,54.77,195883.0,46.1668,46.1668,46.1499,46.1583,195883.0
2019-02-19 13:25:00,54.77,54.8,54.75,54.79,123055.0,46.1583,46.1836,46.1415,46.1752,123055.0
2019-02-19 13:30:00,54.79,54.8,54.76,54.76,97021.0,46.1752,46.1836,46.1499,46.1499,97021.0
2019-02-19 13:35:00,54.76,54.77,54.74,54.76,85180.0,46.1499,46.1583,46.1331,46.1499,85180.0
2019-02-19 13:40:00,54.76,54.78,54.75,54.78,163934.0,46.1499,46.1668,46.1415,46.1668,163934.0
2019-02-19 13:45:00,54.78,54.78,54.76,54.77,38112.0,46.1668,46.1668,46.1499,46.1583,38112.0
2019-02-19 13:50:00,54.77,54.78,54.75,54.76,23889.0,46.1583,46.1668,46.1415,46.1499,23889.0
2019-02-19 13:55:00,54.76,54.77,54.75,54.76,83361.0,46.1499,46.1583,46.1415,46.1499,83361.0
2019-02-19 14:00:00,54.76,54.79,54.76,54.77,72592.0,46.1499,46.1752,46.1499,46.1583,72592.0
2019-02-19 14:05:00,54.76,54.77,54.73,54.74,79960.0,46.1499,46.1583,46.1246,46.1331,79960.0
2019-02-19 14:10:00,54.75,54.76,54.72,54.72,70764.0,46.1415,46.1499,46.1162,46.1162,70764.0
2019-02-19 14:15:00,54.72,54.74,54.72,54.74,66136.0,46.1162,46.1331,46.1162,46.1331,66136.0
2019-02-19 14:20:00,54.74,54.75,54.73,54.75,39847.0,46.1331,46.1415,46.1246,46.1415,39847.0
2019-02-19 14:25:00,54.75,54.76,54.73,54.73,43577.0,46.1415,46.1499,46.1246,46.1246,43577.0
2019-02-19 14:30:00,54.74,54.76,54.73,54.74,50005.0,46.1331,46.1499,46.1246,46.1331,50005.0
2019-02-19 14:35:00,54.73,54.75,54.72,54.75,65572.0,46.1246,46.1415,46.1162,46.1415,65572.0
2019-02-19 14:40:00,54.75,54.78,54.75,54.78,179647.0,46.1415,46.1668,46.1415,46.1668,179647.0
2019-02-19 14:45:00,54.78,54.8,54.77,54.8,188364.0,46.1668,46.1836,46.1583,46.1836,188364.0
2019-02-19 14:50:00,54.8,54.81,54.78,54.8,270202.0,46.1836,46.192,46.1668,46.1836,270202.0
2019-02-19 14:55:00,54.8,54.82,54.79,54.81,161721.0,46.1836,46.2005,46.1752,46.192,161721.0
2019-02-19 15:00:00,54.81,54.81,54.76,54.77,130796.0,46.192,46.192,46.1499,46.1583,130796.0
2019-02-19 15:05:00,54.77,54.78,54.76,54.78,66074.0,46.1583,46.1668,46.1499,46.1668,66074.0
2019-02-19 15:10:00,54.78,54.78,54.76,54.78,38256.0,46.1668,46.1668,46.1499,46.1668,38256.0
2019-02-19 15:15:00,54.78,54.78,54.76,54.76,40800.0,46.1668,46.1668,46.1499,46.1499,40800.0
2019-02-19 15:20:00,54.77,54.77,54.72,54.73,138830.0,46.1583,46.1583,46.1162,46.1246,138830.0
2019-02-19 15:25:00,54.74,54.74,54.71,54.72,99434.0,46.1331,46.1331,46.1078,46.1162,99434.0
2019-02-19 15:30:00,54.72,54.73,54.71,54.72,74484.0,46.1162,46.1246,46.1078,46.1162,74484.0
2019-02-19 15:35:00,54.73,54.76,54.71,54.72,121412.0,46.1246,46.1499,46.1078,46.1162,121412.0
2019-02-19 15:40:00,54.72,54.73,54.7,54.73,223819.0,46.1162,46.1246,46.0993,46.1246,223819.0
2019-02-19 15:45:00,54.72,54.73,54.65,54.66,261392.0,46.1162,46.1246,46.0572,46.0656,261392.0
2019-02-19 15:50:00,54.66,54.67,54.64,54.65,365829.0,46.0656,46.0741,46.0488,46.0572,365829.0
2019-02-19 15:55:00,54.64,54.64,54.58,54.63,1346774.0,46.0488,46.0488,45.9982,46.0403,1346774.0
2019-02-20 09:30:00,54.58,54.67,54.54,54.63,370114.0,45.9982,46.0741,45.9645,46.0403,370114.0
2019-02-20 09:35:00,54.64,54.73,54.63,54.69,247844.0,46.0488,46.1246,46.0403,46.0909,247844.0
2019-02-20 09:40:00,54.69,54.69,54.61,54.61,302001.0,46.0909,46.0909,46.0235,46.0235,302001.0
2019-02-20 09:45:00,54.61,54.62,54.58,54.6,151559.0,46.0235,46.0319,45.9982,46.0151,151559.0
2019-02-20 09:50:00,54.6,54.67,54.6,54.62,668733.0,46.0151,46.0741,46.0151,46.0319,668733.0
2019-02-20 09:55:00,54.61,54.62,54.57,54.58,263608.0,46.0235,46.0319,45.9898,45.9982,263608.0
2019-02-20 10:00:00,54.58,54.58,54.5,54.54,157095.0,45.9982,45.9982,45.9308,45.9645,157095.0
2019-02-20 10:05:00,54.54,54.55,54.51,54.54,66444.0,45.9645,45.9729,45.9392,45.9645,66444.0
2019-02-20 10:10:00,54.54,54.57,54.53,54.55,86954.0,45.9645,45.9898,45.9561,45.9729,86954.0
2019-02-20 10:15:00,54.55,54.57,54.53,54.57,106906.0,45.9729,45.9898,45.9561,45.9898,106906.0
2019-02-20 10:20:00,54.56,54.56,54.53,54.54,161734.0,45.9814,45.9814,45.9561,45.9645,161734.0
2019-02-20 10:25:00,54.53,54.56,54.5,54.51,218276.0,45.9561,45.9814,45.9308,45.9392,218276.0
2019-02-20 10:30:00,54.51,54.56,54.5,54.53,79057.0,45.9392,45.9814,45.9308,45.9561,79057.0
2019-02-20 10:35:00,54.52,54.54,54.51,54.52,82806.0,45.9476,45.9645,45.9392,45.9476,82806.0
2019-02-20 10:40:00,54.52,54.53,54.48,54.52,91716.0,45.9476,45.9561,45.9139,45.9476,91716.0
2019-02-20 10:45:00,54.52,54.53,54.46,54.47,50806.0,45.9476,45.9561,45.8971,45.9055,50806.0
2019-02-20 10:50:00,54.48,54.51,54.46,54.47,117148.0,45.9139,45.9392,45.8971,45.9055,117148.0
2019-02-20 10:55:00,54.47,54.49,54.44,54.46,60660.0,45.9055,45.9224,45.8802,45.8971,60660.0
2019-02-20 11:00:00,54.46,54.47,54.44,54.46,83395.0,45.8971,45.9055,45.8802,45.8971,83395.0
2019-02-20 11:05:00,54.45,54.47,54.44,54.45,188940.0,45.8887,45.9055,45.8802,45.8887,188940.0
2019-02-20 11:10:00,54.44,54.44,54.41,54.41,111541.0,45.8802,45.8802,45.8549,45.8549,111541.0
2019-02-20 11:15:00,54.42,54.42,54.37,54.4,158277.0,45.8634,45.8634,45.8212,45.8465,158277.0
2019-02-20 11:20:00,54.39,54.4,54.36,54.37,88439.0,45.8381,45.8465,45.8128,45.8212,88439.0
2019-02-20 11:25:00,54.38,54.4,54.37,54.38,140602.0,45.8297,45.8465,45.8212,45.8297,140602.0
2019-02-20 11:30:00,54.38,54.43,54.38,54.42,129093.0,45.8297,45.8718,45.8297,45.8634,129093.0
2019-02-20 11:35:00,54.41,54.46,54.41,54.45,188625.0,45.8549,45.8971,45.8549,45.8887,188625.0
2019-02-20 11:40:00,54.45,54.48,54.44,54.46,224052.0,45.8887,45.9139,45.8802,45.8971,224052.0
2019-02-20 11:45:00,54.46,54.46,54.43,54.45,142591.0,45.8971,45.8971,45.8718,45.8887,142591.0
2019-02-20 11:50:00,54.46,54.47,54.44,54.46,76464.0,45.8971,45.9055,45.8802,45.8971,76464.0
2019-02-20 11:55:00,54.45,54.46,54.42,54.44,152801.0,45.8887,45.8971,45.8634,45.8802,152801.0
2019-02-20 12:00:00,54.45,54.47,54.42,54.46,204240.0,45.8887,45.9055,45.8634,45.8971,204240.0
2019-02-20 12:05:00,54.46,54.46,54.4,54.43,100681.0,45.8971,45.8971,45.8465,45.8718,100681.0
2019-02-20 12:10:00,54.43,54.47,54.42,54.46,231583.0,45.8718,45.9055,45.8634,45.8971,231583.0
2019-02-20 12:15:00,54.46,54.5,54.46,54.5,51197.0,45.8971,45.9308,45.8971,45.9308,51197.0
2019-02-20 12:20:00,54.5,54.51,54.47,54.5,156524.0,45.9308,45.9392,45.9055,45.9308,156524.0
2019-02-20 12:25:00,54.5,54.5,54.43,54.45,88086.0,45.9308,45.9308,45.8718,45.8887,88086.0
2019-02-20 12:30:00,54.45,54.47,54.44,54.45,305229.0,45.8887,45.9055,45.8802,45.8887,305229.0
2019-02-20 12:35:00,54.45,54.48,54.44,54.48,110655.0,45.8887,45.9139,45.8802,45.9139,110655.0
2019-02-20 12:40:00,54.48,54.5,54.47,54.48,91212.0,45.9139,45.9308,45.9055,45.9139,91212.0
2019-02-20 12:45:00,54.48,54.5,54.47,54.49,145115.0,45.9139,45.9308,45.9055,45.9224,145115.0
2019-02-20 12:50:00,54.49,54.5,54.44,54.45,181590.0,45.9224,45.9308,45.8802,45.8887,181590.0
2019-02-20 12:55:00,54.45,54.47,54.43,54.45,214562.0,45.8887,45.9055,45.8718,45.8887,214562.0
2019-02-20 13:00:00,54.45,54.49,54.44,54.48,115554.0,45.8887,45.9224,45.8802,45.9139,115554.0
2019-02-20 13:05:00,54.47,54.52,54.46,54.49,296294.0,45.9055,45.9476,45.8971,45.9224,296294.0
2019-02-20 13:10:00,54.49,54.52,54.48,54.52,358352.0,45.9224,45.9476,45.9139,45.9476,358352.0
2019-02-20 13:15:00,54.52,54.53,54.5,54.52,117118.0,45.9476,45.9561,45.9308,45.9476,117118.0
2019-02-20 13:20:00,54.52,54.53,54.49,54.51,107058.0,45.9476,45.9561,45.9224,45.9392,107058.0
2019-02-20 13:25:00,54.51,54.55,54.49,54.54,206766.0,45.9392,45.9729,45.9224,45.9645,206766.0
2019-02-20 13:30:00,54.54,54.56,54.52,54.53,91437.0,45.9645,45.9814,45.9476,45.9561,91437.0
2019-02-20 13:35:00,54.53,54.55,54.52,54.54,74912.0,45.9561,45.9729,45.9476,45.9645,74912.0
2019-02-20 13:40:00,54.55,54.57,54.53,54.57,56427.0,45.9729,45.9898,45.9561,45.9898,56427.0
2019-02-20 13:45:00,54.56,54.6,54.56,54.6,151843.0,45.9814,46.0151,45.9814,46.0151,151843.0
2019-02-20 13:50:00,54.59,54.65,54.57,54.65,232521.0,46.0066,46.0572,45.9898,46.0572,232521.0
2019-02-20 13:55:00,54.65,54.65,54.6,54.6,198576.0,46.0572,46.0572,46.0151,46.0151,198576.0
2019-02-20 14:00:00,54.6,54.62,54.56,54.58,431389.0,46.0151,46.0319,45.9814,45.9982,431389.0
2019-02-20 14:05:00,54.59,54.69,54.57,54.6,341732.0,46.0066,46.0909,45.9898,46.0151,341732.0
2019-02-20 14:10:00,54.6,54.63,54.55,54.6,341333.0,46.0151,46.0403,45.9729,46.0151,341333.0
2019-02-20 14:15:00,54.6,54.61,54.5,54.5,227947.0,46.0151,46.0235,45.9308,45.9308,227947.0
2019-02-20 14:20:00,54.5,54.51,54.46,54.51,105436.0,45.9308,45.9392,45.8971,45.9392,105436.0
2019-02-20 14:25:00,54.51,54.58,54.51,54.56,29954.0,45.9392,45.9982,45.9392,45.9814,29954.0
2019-02-20 14:30:00,54.57,54.67,54.57,54.64,241053.0,45.9898,46.0741,45.9898,46.0488,241053.0
2019-02-20 14:35:00,54.64,54.66,54.59,54.6,289763.0,46.0488,46.0656,46.0066,46.0151,289763.0
2019-02-20 14:40:00,54.61,54.63,54.58,54.61,39939.0,46.0235,46.0403,45.9982,46.0235,39939.0
2019-02-20 14:45:00,54.61,54.65,54.6,54.64,148777.0,46.0235,46.0572,46.0151,46.0488,148777.0
2019-02-20 14:50:00,54.64,54.66,54.63,54.66,88469.0,46.0488,46.0656,46.0403,46.0656,88469.0
2019-02-20 14:55:00,54.66,54.66,54.61,54.64,40031.0,46.0656,46.0656,46.0235,46.0488,40031.0
2019-02-20 15:00:00,54.64,54.66,54.61,54.63,88623.0,46.0488,46.0656,46.0235,46.0403,88623.0
2019-02-20 15:05:00,54.64,54.65,54.62,54.63,35143.0,46.0488,46.0572,46.0319,46.0403,35143.0
2019-02-20 15:10:00,54.63,54.67,54.62,54.63,62613.0,46.0403,46.0741,46.0319,46.0403,62613.0
2019-02-20 15:15:00,54.62,54.63,54.6,54.62,81565.0,46.0319,46.0403,46.0151,46.0319,81565.0
2019-02-20 15:20:00,54.63,54.64,54.6,54.61,40386.0,46.0403,46.0488,46.0151,46.0235,40386.0
2019-02-20 15:25:00,54.61,54.61,54.55,54.55,105367.0,46.0235,46.0235,45.9729,45.9729,105367.0
2019-02-20 15:30:00,54.55,54.59,54.54,54.56,122268.0,45.9729,46.0066,45.9645,45.9814,122268.0
2019-02-20 15:35:00,54.56,54.57,54.52,54.53,164291.0,45.9814,45.9898,45.9476,45.9561,164291.0
2019-02-20 15:40:00,54.53,54.57,54.5,54.57,159810.0,45.9561,45.9898,45.9308,45.9898,159810.0
2019-02-20 15:45:00,54.57,54.58,54.51,54.54,277446.0,45.9898,45.9982,45.9392,45.9645,277446.0
2019-02-20 15:50:00,54.54,54.54,54.51,54.53,299681.0,45.9645,45.9645,45.9392,45.9561,299681.0
2019-02-20 15:55:00,54.53,54.55,54.47,54.53,940598.0,45.9561,45.9729,45.9055,45.9561,940598.0
2019-02-21 09:30:00,54.44,54.45,54.3,54.37,301819.0,45.8802,45.8887,45.7622,45.8212,301819.0
2019-02-21 09:35:00,54.38,54.38,54.28,54.34,380668.0,45.8297,45.8297,45.7454,45.7959,380668.0
2019-02-21 09:40:00,54.34,54.36,54.32,54.35,244367.0,45.7959,45.8128,45.7791,45.8044,244367.0
2019-02-21 09:45:00,54.34,54.39,54.29,54.35,240646.0,45.7959,45.8381,45.7538,45.8044,240646.0
2019-02-21 09:50:00,54.35,54.38,54.34,54.36,474660.0,45.8044,45.8297,45.7959,45.8128,474660.0
2019-02-21 09:55:00,54.36,54.42,54.36,54.41,70634.0,45.8128,45.8634,45.8128,45.8549,70634.0
2019-02-21 10:00:00,54.41,54.46,54.37,54.45,95142.0,45.8549,45.8971,45.8212,45.8887,95142.0
2019-02-21 10:05:00,54.44,54.48,54.42,54.47,85982.0,45.8802,45.9139,45.8634,45.9055,85982.0
2019-02-21 10:10:00,54.47,54.49,54.43,54.49,136639.0,45.9055,45.9224,45.8718,45.9224,136639.0
2019-02-21 10:15:00,54.49,54.55,54.48,54.52,63605.0,45.9224,45.9729,45.9139,45.9476,63605.0
2019-02-21 10:20:00,54.52,54.53,54.49,54.52,114643.0,45.9476,45.9561,45.9224,45.9476,114643.0
2019-02-21 10:25:00,54.51,54.53,54.47,54.49,126164.0,45.9392,45.9561,45.9055,45.9224,126164.0
2019-02-21 10:30:00,54.5,54.53,54.49,54.5,47143.0,45.9308,45.9561,45.9224,45.9308,47143.0
2019-02-21 10:35:00,54.5,54.5,54.48,54.5,53329.0,45.9308,45.9308,45.9139,45.9308,53329.0
2019-02-21 10:40:00,54.5,54.55,54.49,54.54,65363.0,45.9308,45.9729,45.9224,45.9645,65363.0
2019-02-21 10:45:00,54.55,54.57,54.53,54.53,61757.0,45.9729,45.9898,45.9561,45.9561,61757.0
2019-02-21 10:50:00,54.53,54.57,54.51,54.57,77961.0,45.9561,45.9898,45.9392,45.9898,77961.0
2019-02-21 10:55:00,54.56,54.58,54.54,54.54,48263.0,45.9814,45.9982,45.9645,45.9645,48263.0
2019-02-21 11:00:00,54.55,54.6,54.54,54.6,68331.0,45.9729,46.0151,45.9645,46.0151,68331.0
2019-02-21 11:05:00,54.6,54.63,54.55,54.57,127376.0,46.0151,46.0403,45.9729,45.9898,127376.0
2019-02-21 11:10:00,54.57,54.61,54.56,54.6,50464.0,45.9898,46.0235,45.9814,46.0151,50464.0
2019-02-21 11:15:00,54.61,54.62,54.56,54.57,225707.0,46.0235,46.0319,45.9814,45.9898,225707.0
2019-02-21 11:20:00,54.57,54.58,54.52,54.55,57992.0,45.9898,45.9982,45.9476,45.9729,57992.0
2019-02-21 11:25:00,54.55,54.58,54.53,54.58,71464.0,45.9729,45.9982,45.9561,45.9982,71464.0
2019-02-21 11:30:00,54.58,54.66,54.57,54.65,95370.0,45.9982,46.0656,45.9898,46.0572,95370.0
2019-02-21 11:35:00,54.65,54.69,54.62,54.67,416890.0,46.0572,46.0909,46.0319,46.0741,416890.0
2019-02-21 11:40:00,54.67,54.69,54.66,54.68,35848.0,46.0741,46.0909,46.0656,46.0825,35848.0
2019-02-21 11:45:00,54.68,54.68,54.65,54.67,21569.0,46.0825,46.0825,46.0572,46.0741,21569.0
2019-02-21 11:50:00,54.67,54.74,54.66,54.72,65567.0,46.0741,46.1331,46.0656,46.1162,65567.0
2019-02-21 11:55:00,54.72,54.78,54.71,54.76,67480.0,46.1162,46.1668,46.1078,46.1499,67480.0
2019-02-21 12:00:00,54.76,54.78,54.74,54.75,120180.0,46.1499,46.1668,46.1331,46.1415,120180.0
2019-02-21 12:05:00,54.74,54.76,54.73,54.75,42843.0,46.1331,46.1499,46.1246,46.1415,42843.0
2019-02-21 12:10:00,54.75,54.76,54.74,54.74,67289.0,46.1415,46.1499,46.1331,46.1331,67289.0
2019-02-21 12:15:00,54.74,54.77,54.74,54.75,36195.0,46.1331,46.1583,46.1331,46.1415,36195.0
2019-02-21 12:20:00,54.75,54.78,54.74,54.76,91673.0,46.1415,46.1668,46.1331,46.1499,91673.0
2019-02-21 12:25:00,54.76,54.78,54.75,54.76,62419.0,46.1499,46.1668,46.1415,46.1499,62419.0
2019-02-21 12:30:00,54.76,54.8,54.76,54.77,85877.0,46.1499,46.1836,46.1499,46.1583,85877.0
2019-02-21 12:35:00,54.77,54.8,54.77,54.78,69432.0,46.1583,46.1836,46.1583,46.1668,69432.0
2019-02-21 12:40:00,54.78,54.81,54.77,54.77,116927.0,46.1668,46.192,46.1583,46.1583,116927.0
2019-02-21 12:45:00,54.78,54.78,54.75,54.76,43414.0,46.1668,46.1668,46.1415,46.1499,43414.0
2019-02-21 12:50:00,54.76,54.8,54.76,54.79,82222.0,46.1499,46.1836,46.1499,46.1752,82222.0
2019-02-21 12:55:00,54.8,54.8,54.76,54.76,75568.0,46.1836,46.1836,46.1499,46.1499,75568.0
2019-02-21 13:00:00,54.76,54.77,54.73,54.74,60855.0,46.1499,46.1583,46.1246,46.1331,60855.0
2019-02-21 13:05:00,54.74,54.74,54.7,54.71,358595.0,46.1331,46.1331,46.0993,46.1078,358595.0
2019-02-21 13:10:00,54.71,54.72,54.69,54.7,30125.0,46.1078,46.1162,46.0909,46.0993,30125.0
2019-02-21 13:15:00,54.7,54.7,54.66,54.67,293855.0,46.0993,46.0993,46.0656,46.0741,293855.0
2019-02-21 13:20:00,54.67,54.67,54.65,54.66,129993.0,46.0741,46.0741,46.0572,46.0656,129993.0
2019-02-21 13:25:00,54.65,54.66,54.62,54.64,59226.0,46.0572,46.0656,46.0319,46.0488,59226.0
2019-02-21 13:30:00,54.64,54.64,54.62,54.64,61736.0,46.0488,46.0488,46.0319,46.0488,61736.0
2019-02-21 13:35:00,54.64,54.64,54.61,54.61,56174.0,46.0488,46.0488,46.0235,46.0235,56174.0
2019-02-21 13:40:00,54.61,54.62,54.61,54.61,23918.0,46.0235,46.0319,46.0235,46.0235,23918.0
2019-02-21 13:45:00,54.61,54.63,54.6,54.62,38659.0,46.0235,46.0403,46.0151,46.0319,38659.0
2019-02-21 13:50:00,54.61,54.63,54.6,54.63,151333.0,46.0235,46.0403,46.0151,46.0403,151333.0
2019-02-21 13:55:00,54.62,54.64,54.61,54.64,40467.0,46.0319,46.0488,46.0235,46.0488,40467.0
2019-02-21 14:00:00,54.64,54.65,54.62,54.63,64517.0,46.0488,46.0572,46.0319,46.0403,64517.0
2019-02-21 14:05:00,54.62,54.64,54.61,54.61,52130.0,46.0319,46.0488,46.0235,46.0235,52130.0
2019-02-21 14:10:00,54.61,54.62,54.59,54.59,138076.0,46.0235,46.0319,46.0066,46.0066,138076.0
2019-02-21 14:15:00,54.59,54.59,54.56,54.57,120734.0,46.0066,46.0066,45.9814,45.9898,120734.0
2019-02-21 14:20:00,54.57,54.59,54.55,54.56,107389.0,45.9898,46.0066,45.9729,45.9814,107389.0
2019-02-21 14:25:00,54.56,54.58,54.53,54.57,53255.0,45.9814,45.9982,45.9561,45.9898,53255.0
2019-02-21 14:30:00,54.56,54.57,54.55,54.56,67971.0,45.9814,45.9898,45.9729,45.9814,67971.0
2019-02-21 14:35:00,54.55,54.55,54.53,54.54,102727.0,45.9729,45.9729,45.9561,45.9645,102727.0
2019-02-21 14:40:00,54.53,54.56,54.52,54.56,259286.0,45.9561,45.9814,45.9476,45.9814,259286.0
2019-02-21 14:45:00,54.55,54.57,54.48,54.5,242754.0,45.9729,45.9898,45.9139,45.9308,242754.0
2019-02-21 14:50:00,54.5,54.51,54.45,54.47,148697.0,45.9308,45.9392,45.8887,45.9055,148697.0
2019-02-21 14:55:00,54.48,54.49,54.47,54.48,54733.0,45.9139,45.9224,45.9055,45.9139,54733.0
2019-02-21 15:00:00,54.48,54.51,54.47,54.49,90749.0,45.9139,45.9392,45.9055,45.9224,90749.0
2019-02-21 15:05:00,54.49,54.54,54.49,54.53,76650.0,45.9224,45.9645,45.9224,45.9561,76650.0
2019-02-21 15:10:00,54.53,54.53,54.5,54.5,97464.0,45.9561,45.9561,45.9308,45.9308,97464.0
2019-02-21 15:15:00,54.51,54.53,54.5,54.51,101797.0,45.9392,45.9561,45.9308,45.9392,101797.0
2019-02-21 15:20:00,54.5,54.52,54.5,54.51,65823.0,45.9308,45.9476,45.9308,45.9392,65823.0
2019-02-21 15:25:00,54.51,54.52,54.49,54.5,69346.0,45.9392,45.9476,45.9224,45.9308,69346.0
2019-02-21 15:30:00,54.5,54.51,54.45,54.5,190974.0,45.9308,45.9392,45.8887,45.9308,190974.0
2019-02-21 15:35:00,54.5,54.52,54.48,54.51,83074.0,45.9308,45.9476,45.9139,45.9392,83074.0
2019-02-21 15:40:00,54.52,54.54,54.5,54.53,240776.0,45.9476,45.9645,45.9308,45.9561,240776.0
2019-02-21 15:45:00,54.54,54.61,54.54,54.6,209493.0,45.9645,46.0235,45.9645,46.0151,209493.0
2019-02-21 15:50:00,54.6,54.65,54.6,54.65,233145.0,46.0151,46.0572,46.0151,46.0572,233145.0
2019-02-21 15:55:00,54.65,54.71,54.64,54.68,942537.0,46.0572,46.1078,46.0488,46.0825,942537.0
2019-02-22 09:30:00,54.18,54.21,54.04,54.16,489205.0,45.6611,45.6864,45.5431,45.6442,489205.0
2019-02-22 09:35:00,54.16,54.26,54.16,54.19,704379.0,45.6442,45.7285,45.6442,45.6695,704379.0
2019-02-22 09:40:00,54.19,54.21,54.06,54.17,502137.0,45.6695,45.6864,45.56,45.6527,502137.0
2019-02-22 09:45:00,54.16,54.28,54.16,54.27,348307.0,45.6442,45.7454,45.6442,45.737,348307.0
2019-02-22 09:50:00,54.26,54.3,54.26,54.28,245979.0,45.7285,45.7622,45.7285,45.7454,245979.0
2019-02-22 09:55:00,54.27,54.33,54.26,54.32,168527.0,45.737,45.7875,45.7285,45.7791,168527.0
2019-02-22 10:00:00,54.32,54.37,54.31,54.37,184218.0,45.7791,45.8212,45.7707,45.8212,184218.0
2019-02-22 10:05:00,54.37,54.38,54.32,54.34,288493.0,45.8212,45.8297,45.7791,45.7959,288493.0
2019-02-22 10:10:00,54.33,54.34,54.25,54.25,463106.0,45.7875,45.7959,45.7201,45.7201,463106.0
2019-02-22 10:15:00,54.26,54.29,54.24,54.28,329012.0,45.7285,45.7538,45.7117,45.7454,329012.0
2019-02-22 10:20:00,54.28,54.34,54.28,54.32,197143.0,45.7454,45.7959,45.7454,45.7791,197143.0
2019-02-22 10:25:00,54.32,54.35,54.31,54.33,87166.0,45.7791,45.8044,45.7707,45.7875,87166.0
2019-02-22 10:30:00,54.33,54.38,54.33,54.36,178161.0,45.7875,45.8297,45.7875,45.8128,178161.0
2019-02-22 10:35:00,54.37,54.37,54.3,54.31,124517.0,45.8212,45.8212,45.7622,45.7707,124517.0
2019-02-22 10:40:00,54.31,54.34,54.27,54.34,134654.0,45.7707,45.7959,45.737,45.7959,134654.0
2019-02-22 10:45:00,54.34,54.38,54.33,54.37,221183.0,45.7959,45.8297,45.7875,45.8212,221183.0
2019-02-22 10:50:00,54.38,54.38,54.33,54.36,115926.0,45.8297,45.8297,45.7875,45.8128,115926.0
2019-02-22 10:55:00,54.35,54.36,54.33,54.33,180532.0,45.8044,45.8128,45.7875,45.7875,180532.0
2019-02-22 11:00:00,54.33,54.33,54.29,54.29,290516.0,45.7875,45.7875,45.7538,45.7538,290516.0
2019-02-22 11:05:00,54.3,54.33,54.28,54.33,88777.0,45.7622,45.7875,45.7454,45.7875,88777.0
2019-02-22 11:10:00,54.32,54.33,54.29,54.31,227575.0,45.7791,45.7875,45.7538,45.7707,227575.0
2019-02-22 11:15:00,54.31,54.35,54.28,54.35,155186.0,45.7707,45.8044,45.7454,45.8044,155186.0
2019-02-22 11:20:00,54.34,54.37,54.33,54.37,105569.0,45.7959,45.8212,45.7875,45.8212,105569.0
2019-02-22 11:25:00,54.37,54.39,54.36,54.37,115118.0,45.8212,45.8381,45.8128,45.8212,115118.0
2019-02-22 11:30:00,54.37,54.39,54.34,54.35,72168.0,45.8212,45.8381,45.7959,45.8044,72168.0
2019-02-22 11:35:00,54.36,54.37,54.32,54.33,119397.0,45.8128,45.8212,45.7791,45.7875,119397.0
2019-02-22 11:40:00,54.34,54.34,54.29,54.31,87036.0,45.7959,45.7959,45.7538,45.7707,87036.0
2019-02-22 11:45:00,54.32,54.35,54.32,54.35,44219.0,45.7791,45.8044,45.7791,45.8044,44219.0
2019-02-22 11:50:00,54.35,54.36,54.31,54.33,77887.0,45.8044,45.8128,45.7707,45.7875,77887.0
2019-02-22 11:55:00,54.33,54.35,54.33,54.34,192426.0,45.7875,45.8044,45.7875,45.7959,192426.0
2019-02-22 12:00:00,54.34,54.39,54.32,54.38,145501.0,45.7959,45.8381,45.7791,45.8297,145501.0
2019-02-22 12:05:00,54.38,54.38,54.35,54.37,57605.0,45.8297,45.8297,45.8044,45.8212,57605.0
2019-02-22 12:10:00,54.36,54.37,54.32,54.34,95720.0,45.8128,45.8212,45.7791,45.7959,95720.0
2019-02-22 12:15:00,54.34,54.34,54.32,54.33,15630.0,45.7959,45.7959,45.7791,45.7875,15630.0
2019-02-22 12:20:00,54.33,54.34,54.31,54.32,58892.0,45.7875,45.7959,45.7707,45.7791,58892.0
2019-02-22 12:25:00,54.32,54.34,54.31,54.32,95438.0,45.7791,45.7959,45.7707,45.7791,95438.0
2019-02-22 12:30:00,54.33,54.33,54.3,54.31,138096.0,45.7875,45.7875,45.7622,45.7707,138096.0
2019-02-22 12:35:00,54.3,54.32,54.28,54.32,167776.0,45.7622,45.7791,45.7454,45.7791,167776.0
2019-02-22 12:40:00,54.31,54.33,54.3,54.33,19811.0,45.7707,45.7875,45.7622,45.7875,19811.0
2019-02-22 12:45:00,54.33,54.33,54.3,54.33,53237.0,45.7875,45.7875,45.7622,45.7875,53237.0
2019-02-22 12:50:00,54.33,54.33,54.31,54.33,41574.0,45.7875,45.7875,45.7707,45.7875,41574.0
2019-02-22 12:55:00,54.33,54.33,54.31,54.32,77109.0,45.7875,45.7875,45.7707,45.7791,77109.0
2019-02-22 13:00:00,54.32,54.33,54.31,54.32,56746.0,45.7791,45.7875,45.7707,45.7791,56746.0
2019-02-22 13:05:00,54.33,54.33,54.3,54.31,84366.0,45.7875,45.7875,45.7622,45.7707,84366.0
2019-02-22 13:10:00,54.31,54.32,54.28,54.29,144992.0,45.7707,45.7791,45.7454,45.7538,144992.0
2019-02-22 13:15:00,54.28,54.3,54.26,54.29,154184.0,45.7454,45.7622,45.7285,45.7538,154184.0
2019-02-22 13:20:00,54.29,54.3,54.27,54.28,76001.0,45.7538,45.7622,45.737,45.7454,76001.0
2019-02-22 13:25:00,54.29,54.29,54.26,54.28,27343.0,45.7538,45.7538,45.7285,45.7454,27343.0
2019-02-22 13:30:00,54.27,54.28,54.24,54.26,77787.0,45.737,45.7454,45.7117,45.7285,77787.0
2019-02-22 13:35:00,54.27,54.29,54.26,54.28,60046.0,45.737,45.7538,45.7285,45.7454,60046.0
2019-02-22 13:40:00,54.29,54.29,54.26,54.27,92092.0,45.7538,45.7538,45.7285,45.737,92092.0
2019-02-22 13:45:00,54.26,54.28,54.25,54.28,47404.0,45.7285,45.7454,45.7201,45.7454,47404.0
2019-02-22 13:50:00,54.27,54.29,54.27,54.27,223470.0,45.737,45.7538,45.737,45.737,223470.0
2019-02-22 13:55:00,54.28,54.29,54.26,54.28,123048.0,45.7454,45.7538,45.7285,45.7454,123048.0
2019-02-22 14:00:00,54.28,54.29,54.25,54.27,42772.0,45.7454,45.7538,45.7201,45.737,42772.0
2019-02-22 14:05:00,54.27,54.3,54.25,54.3,46761.0,45.737,45.7622,45.7201,45.7622,46761.0
2019-02-22 14:10:00,54.3,54.32,54.29,54.32,80633.0,45.7622,45.7791,45.7538,45.7791,80633.0
2019-02-22 14:15:00,54.32,54.32,54.29,54.29,32739.0,45.7791,45.7791,45.7538,45.7538,32739.0
2019-02-22 14:20:00,54.29,54.31,54.29,54.29,33217.0,45.7538,45.7707,45.7538,45.7538,33217.0
2019-02-22 14:25:00,54.29,54.3,54.27,54.29,75629.0,45.7538,45.7622,45.737,45.7538,75629.0
2019-02-22 14:30:00,54.29,54.3,54.27,54.27,33036.0,45.7538,45.7622,45.737,45.737,33036.0
2019-02-22 14:35:00,54.27,54.27,54.2,54.22,256335.0,45.737,45.737,45.678,45.6948,256335.0
2019-02-22 14:40:00,54.22,54.23,54.18,54.21,152754.0,45.6948,45.7032,45.6611,45.6864,152754.0
2019-02-22 14:45:00,54.2,54.24,54.19,54.21,157512.0,45.678,45.7117,45.6695,45.6864,157512.0
2019-02-22 14:50:00,54.21,54.23,54.19,54.2,124452.0,45.6864,45.7032,45.6695,45.678,124452.0
2019-02-22 14:55:00,54.2,54.21,54.18,54.2,48199.0,45.678,45.6864,45.6611,45.678,48199.0
2019-02-22 15:00:00,54.2,54.21,54.18,54.2,45677.0,45.678,45.6864,45.6611,45.678,45677.0
2019-02-22 15:05:00,54.21,54.21,54.18,54.2,125252.0,45.6864,45.6864,45.6611,45.678,125252.0
2019-02-22 15:10:00,54.21,54.28,54.2,54.27,448598.0,45.6864,45.7454,45.678,45.737,448598.0
2019-02-22 15:15:00,54.27,54.3,54.26,54.3,128667.0,45.737,45.7622,45.7285,45.7622,128667.0
2019-02-22 15:20:00,54.29,54.31,54.28,54.29,212407.0,45.7538,45.7707,45.7454,45.7538,212407.0
2019-02-22 15:25:00,54.29,54.34,54.28,54.32,105571.0,45.7538,45.7959,45.7454,45.7791,105571.0
2019-02-22 15:30:00,54.32,54.32,54.28,54.3,328097.0,45.7791,45.7791,45.7454,45.7622,328097.0
2019-02-22 15:35:00,54.3,54.32,54.29,54.3,242496.0,45.7622,45.7791,45.7538,45.7622,242496.0
2019-02-22 15:40:00,54.3,54.35,54.28,54.35,295860.0,45.7622,45.8044,45.7454,45.8044,295860.0
2019-02-22 15:45:00,54.35,54.37,54.33,54.34,359405.0,45.8044,45.8212,45.7875,45.7959,359405.0
2019-02-22 15:50:00,54.34,54.34,54.31,54.32,591971.0,45.7959,45.7959,45.7707,45.7791,591971.0
2019-02-22 15:55:00,54.33,54.43,54.32,54.43,2756687.0,45.7875,45.8718,45.7791,45.8718,2756687.0
2019-02-25 09:30:00,54.54,54.7,54.43,54.43,323997.0,45.9645,46.0993,45.8718,45.8718,323997.0
2019-02-25 09:35:00,54.43,54.44,54.22,54.27,385573.0,45.8718,45.8802,45.6948,45.737,385573.0
2019-02-25 09:40:00,54.27,54.36,54.26,54.35,243362.0,45.737,45.8128,45.7285,45.8044,243362.0
2019-02-25 09:45:00,54.35,54.39,54.34,54.39,102349.0,45.8044,45.8381,45.7959,45.8381,102349.0
2019-02-25 09:50:00,54.38,54.42,54.32,54.34,228145.0,45.8297,45.8634,45.7791,45.7959,228145.0
2019-02-25 09:55:00,54.34,54.36,54.32,54.34,129604.0,45.7959,45.8128,45.7791,45.7959,129604.0
2019-02-25 10:00:00,54.34,54.35,54.3,54.32,111034.0,45.7959,45.8044,45.7622,45.7791,111034.0
2019-02-25 10:05:00,54.32,54.37,54.31,54.33,339107.0,45.7791,45.8212,45.7707,45.7875,339107.0
2019-02-25 10:10:00,54.33,54.35,54.3,54.34,188799.0,45.7875,45.8044,45.7622,45.7959,188799.0
2019-02-25 10:15:00,54.34,54.37,54.32,54.33,207424.0,45.7959,45.8212,45.7791,45.7875,207424.0
2019-02-25 10:20:00,54.34,54.37,54.32,54.36,357053.0,45.7959,45.8212,45.7791,45.8128,357053.0
2019-02-25 10:25:00,54.36,54.36,54.28,54.29,139655.0,45.8128,45.8128,45.7454,45.7538,139655.0
2019-02-25 10:30:00,54.29,54.31,54.27,54.29,64527.0,45.7538,45.7707,45.737,45.7538,64527.0
2019-02-25 10:35:00,54.29,54.32,54.28,54.32,54115.0,45.7538,45.7791,45.7454,45.7791,54115.0
2019-02-25 10:40:00,54.33,54.34,54.32,54.34,42083.0,45.7875,45.7959,45.7791,45.7959,42083.0
2019-02-25 10:45:00,54.33,54.36,54.32,54.36,51526.0,45.7875,45.8128,45.7791,45.8128,51526.0
2019-02-25 10:50:00,54.35,54.43,54.34,54.43,92984.0,45.8044,45.8718,45.7959,45.8718,92984.0
2019-02-25 10:55:00,54.43,54.43,54.4,54.41,58147.0,45.8718,45.8718,45.8465,45.8549,58147.0
2019-02-25 11:00:00,54.4,54.42,54.38,54.41,58129.0,45.8465,45.8634,45.8297,45.8549,58129.0
2019-02-25 11:05:00,54.41,54.42,54.36,54.37,43117.0,45.8549,45.8634,45.8128,45.8212,43117.0
2019-02-25 11:10:00,54.37,54.37,54.35,54.36,41413.0,45.8212,45.8212,45.8044,45.8128,41413.0
2019-02-25 11:15:00,54.35,54.37,54.34,54.35,46599.0,45.8044,45.8212,45.7959,45.8044,46599.0
2019-02-25 11:20:00,54.36,54.38,54.35,54.37,78997.0,45.8128,45.8297,45.8044,45.8212,78997.0
2019-02-25 11:25:00,54.37,54.37,54.33,54.36,70224.0,45.8212,45.8212,45.7875,45.8128,70224.0
2019-02-25 11:30:00,54.36,54.39,54.34,54.38,62284.0,45.8128,45.8381,45.7959,45.8297,62284.0
2019-02-25 11:35:00,54.38,54.39,54.37,54.38,50248.0,45.8297,45.8381,45.8212,45.8297,50248.0
2019-02-25 11:40:00,54.39,54.39,54.36,54.37,58854.0,45.8381,45.8381,45.8128,45.8212,58854.0
2019-02-25 11:45:00,54.37,54.39,54.35,54.38,39137.0,45.8212,45.8381,45.8044,45.8297,39137.0
2019-02-25 11:50:00,54.38,54.39,54.35,54.36,52651.0,45.8297,45.8381,45.8044,45.8128,52651.0
2019-02-25 11:55:00,54.36,54.38,54.35,54.36,58031.0,45.8128,45.8297,45.8044,45.8128,58031.0
2019-02-25 12:00:00,54.36,54.37,54.34,54.35,111038.0,45.8128,45.8212,45.7959,45.8044,111038.0
2019-02-25 12:05:00,54.34,54.37,54.33,54.37,58949.0,45.7959,45.8212,45.7875,45.8212,58949.0
2019-02-25 12:10:00,54.36,54.37,54.34,54.37,60219.0,45.8128,45.8212,45.7959,45.8212,60219.0
2019-02-25 12:15:00,54.36,54.38,54.34,54.37,167700.0,45.8128,45.8297,45.7959,45.8212,167700.0
2019-02-25 12:20:00,54.37,54.37,54.31,54.32,43173.0,45.8212,45.8212,45.7707,45.7791,43173.0
2019-02-25 12:25:00,54.32,54.34,54.31,54.33,73141.0,45.7791,45.7959,45.7707,45.7875,73141.0
2019-02-25 12:30:00,54.33,54.33,54.31,54.32,46820.0,45.7875,45.7875,45.7707,45.7791,46820.0
2019-02-25 12:35:00,54.31,54.32,54.27,54.29,55380.0,45.7707,45.7791,45.737,45.7538,55380.0
2019-02-25 12:40:00,54.29,54.29,54.25,54.27,81029.0,45.7538,45.7538,45.7201,45.737,81029.0
2019-02-25 12:45:00,54.27,54.27,54.21,54.22,107894.0,45.737,45.737,45.6864,45.6948,107894.0
2019-02-25 12:50:00,54.22,54.23,54.2,54.21,98560.0,45.6948,45.7032,45.678,45.6864,98560.0
2019-02-25 12:55:00,54.22,54.22,54.19,54.2,79592.0,45.6948,45.6948,45.6695,45.678,79592.0
2019-02-25 13:00:00,54.2,54.22,54.2,54.21,43754.0,45.678,45.6948,45.678,45.6864,43754.0
2019-02-25 13:05:00,54.21,54.23,54.2,54.21,44771.0,45.6864,45.7032,45.678,45.6864,44771.0
2019-02-25 13:10:00,54.21,54.22,54.19,54.2,17537.0,45.6864,45.6948,45.6695,45.678,17537.0
2019-02-25 13:15:00,54.2,54.22,54.19,54.21,38404.0,45.678,45.6948,45.6695,45.6864,38404.0
2019-02-25 13:20:00,54.21,54.21,54.19,54.19,36709.0,45.6864,45.6864,45.6695,45.6695,36709.0
2019-02-25 13:25:00,54.19,54.19,54.16,54.17,68684.0,45.6695,45.6695,45.6442,45.6527,68684.0
2019-02-25 13:30:00,54.18,54.18,54.14,54.16,46946.0,45.6611,45.6611,45.6274,45.6442,46946.0
2019-02-25 13:35:00,54.16,54.17,54.14,54.15,35940.0,45.6442,45.6527,45.6274,45.6358,35940.0
2019-02-25 13:40:00,54.15,54.18,54.15,54.18,78360.0,45.6358,45.6611,45.6358,45.6611,78360.0
2019-02-25 13:45:00,54.18,54.18,54.16,54.18,62327.0,45.6611,45.6611,45.6442,45.6611,62327.0
2019-02-25 13:50:00,54.18,54.18,54.16,54.17,44980.0,45.6611,45.6611,45.6442,45.6527,44980.0
2019-02-25 13:55:00,54.18,54.18,54.16,54.17,60292.0,45.6611,45.6611,45.6442,45.6527,60292.0
2019-02-25 14:00:00,54.17,54.2,54.16,54.17,53557.0,45.6527,45.678,45.6442,45.6527,53557.0
2019-02-25 14:05:00,54.18,54.18,54.16,54.17,54385.0,45.6611,45.6611,45.6442,45.6527,54385.0
2019-02-25 14:10:00,54.16,54.2,54.16,54.16,47697.0,45.6442,45.678,45.6442,45.6442,47697.0
2019-02-25 14:15:00,54.16,54.18,54.15,54.16,67104.0,45.6442,45.6611,45.6358,45.6442,67104.0
2019-02-25 14:20:00,54.15,54.16,54.12,54.12,67911.0,45.6358,45.6442,45.6105,45.6105,67911.0
2019-02-25 14:25:00,54.13,54.15,54.12,54.13,61063.0,45.619,45.6358,45.6105,45.619,61063.0
2019-02-25 14:30:00,54.14,54.15,54.13,54.15,69428.0,45.6274,45.6358,45.619,45.6358,69428.0
2019-02-25 14:35:00,54.15,54.19,54.14,54.18,70240.0,45.6358,45.6695,45.6274,45.6611,70240.0
2019-02-25 14:40:00,54.18,54.21,54.18,54.21,54187.0,45.6611,45.6864,45.6611,45.6864,54187.0
2019-02-25 14:45:00,54.21,54.21,54.19,54.19,67596.0,45.6864,45.6864,45.6695,45.6695,67596.0
2019-02-25 14:50:00,54.19,54.19,54.16,54.17,64912.0,45.6695,45.6695,45.6442,45.6527,64912.0
2019-02-25 14:55:00,54.16,54.19,54.16,54.19,123418.0,45.6442,45.6695,45.6442,45.6695,123418.0
2019-02-25 15:00:00,54.18,54.19,54.16,54.16,133366.0,45.6611,45.6695,45.6442,45.6442,133366.0
2019-02-25 15:05:00,54.16,54.18,54.14,54.15,108375.0,45.6442,45.6611,45.6274,45.6358,108375.0
2019-02-25 15:10:00,54.15,54.15,54.12,54.14,78016.0,45.6358,45.6358,45.6105,45.6274,78016.0
2019-02-25 15:15:00,54.15,54.16,54.13,54.14,57189.0,45.6358,45.6442,45.619,45.6274,57189.0
2019-02-25 15:20:00,54.13,54.14,54.1,54.1,123480.0,45.619,45.6274,45.5937,45.5937,123480.0
2019-02-25 15:25:00,54.11,54.11,54.06,54.06,104894.0,45.6021,45.6021,45.56,45.56,104894.0
2019-02-25 15:30:00,54.07,54.11,54.06,54.11,229313.0,45.5684,45.6021,45.56,45.6021,229313.0
2019-02-25 15:35:00,54.11,54.12,54.1,54.12,188312.0,45.6021,45.6105,45.5937,45.6105,188312.0
2019-02-25 15:40:00,54.12,54.15,54.11,54.14,140220.0,45.6105,45.6358,45.6021,45.6274,140220.0
2019-02-25 15:45:00,54.14,54.14,54.09,54.11,227339.0,45.6274,45.6274,45.5853,45.6021,227339.0
2019-02-25 15:50:00,54.11,54.12,54.09,54.11,462981.0,45.6021,45.6105,45.5853,45.6021,462981.0
2019-02-25 15:55:00,54.12,54.18,54.1,54.12,1437815.0,45.6105,45.6611,45.5937,45.6105,1437815.0
2019-02-26 09:30:00,54.16,54.29,54.16,54.23,271513.0,45.6442,45.7538,45.6442,45.7032,271513.0
2019-02-26 09:35:00,54.22,54.24,54.17,54.18,161900.0,45.6948,45.7117,45.6527,45.6611,161900.0
2019-02-26 09:40:00,54.18,54.24,54.15,54.23,182552.0,45.6611,45.7117,45.6358,45.7032,182552.0
2019-02-26 09:45:00,54.22,54.22,54.13,54.14,76824.0,45.6948,45.6948,45.619,45.6274,76824.0
2019-02-26 09:50:00,54.14,54.27,54.11,54.25,269008.0,45.6274,45.737,45.6021,45.7201,269008.0
2019-02-26 09:55:00,54.25,54.31,54.25,54.27,121780.0,45.7201,45.7707,45.7201,45.737,121780.0
2019-02-26 10:00:00,54.27,54.37,54.25,54.37,118196.0,45.737,45.8212,45.7201,45.8212,118196.0
2019-02-26 10:05:00,54.38,54.39,54.3,54.32,55665.0,45.8297,45.8381,45.7622,45.7791,55665.0
2019-02-26 10:10:00,54.31,54.34,54.28,54.29,84449.0,45.7707,45.7959,45.7454,45.7538,84449.0
2019-02-26 10:15:00,54.28,54.29,54.22,54.23,157143.0,45.7454,45.7538,45.6948,45.7032,157143.0
2019-02-26 10:20:00,54.23,54.25,54.2,54.21,78621.0,45.7032,45.7201,45.678,45.6864,78621.0
2019-02-26 10:25:00,54.21,54.23,54.17,54.17,157658.0,45.6864,45.7032,45.6527,45.6527,157658.0
2019-02-26 10:30:00,54.17,54.23,54.16,54.22,77789.0,45.6527,45.7032,45.6442,45.6948,77789.0
2019-02-26 10:35:00,54.21,54.22,54.18,54.19,54934.0,45.6864,45.6948,45.6611,45.6695,54934.0
2019-02-26 10:40:00,54.18,54.23,54.17,54.22,152937.0,45.6611,45.7032,45.6527,45.6948,152937.0
2019-02-26 10:45:00,54.22,54.22,54.17,54.18,26913.0,45.6948,45.6948,45.6527,45.6611,26913.0
2019-02-26 10:50:00,54.18,54.18,54.1,54.11,42790.0,45.6611,45.6611,45.5937,45.6021,42790.0
2019-02-26 10:55:00,54.1,54.11,54.04,54.04,111722.0,45.5937,45.6021,45.5431,45.5431,111722.0
2019-02-26 11:00:00,54.04,54.1,54.03,54.07,81084.0,45.5431,45.5937,45.5347,45.5684,81084.0
2019-02-26 11:05:00,54.08,54.14,54.07,54.13,150954.0,45.5768,45.6274,45.5684,45.619,150954.0
2019-02-26 11:10:00,54.14,54.21,54.13,54.21,278628.0,45.6274,45.6864,45.619,45.6864,278628.0
2019-02-26 11:15:00,54.21,54.24,54.19,54.21,55636.0,45.6864,45.7117,45.6695,45.6864,55636.0
2019-02-26 11:20:00,54.21,54.22,54.17,54.17,37051.0,45.6864,45.6948,45.6527,45.6527,37051.0
2019-02-26 11:25:00,54.17,54.19,54.15,54.17,65194.0,45.6527,45.6695,45.6358,45.6527,65194.0
2019-02-26 11:30:00,54.17,54.21,54.16,54.16,72725.0,45.6527,45.6864,45.6442,45.6442,72725.0
2019-02-26 11:35:00,54.16,54.16,54.1,54.1,53678.0,45.6442,45.6442,45.5937,45.5937,53678.0
2019-02-26 11:40:00,54.11,54.14,54.08,54.14,28292.0,45.6021,45.6274,45.5768,45.6274,28292.0
2019-02-26 11:45:00,54.14,54.16,54.12,54.14,46698.0,45.6274,45.6442,45.6105,45.6274,46698.0
2019-02-26 11:50:00,54.15,54.17,54.14,54.16,93944.0,45.6358,45.6527,45.6274,45.6442,93944.0
2019-02-26 11:55:00,54.16,54.16,54.11,54.11,40568.0,45.6442,45.6442,45.6021,45.6021,40568.0
2019-02-26 12:00:00,54.12,54.15,54.11,54.14,62877.0,45.6105,45.6358,45.6021,45.6274,62877.0
2019-02-26 12:05:00,54.14,54.18,54.13,54.16,124712.0,45.6274,45.6611,45.619,45.6442,124712.0
2019-02-26 12:10:00,54.16,54.18,54.14,54.18,32263.0,45.6442,45.6611,45.6274,45.6611,32263.0
2019-02-26 12:15:00,54.18,54.2,54.17,54.19,35321.0,45.6611,45.678,45.6527,45.6695,35321.0
2019-02-26 12:20:00,54.19,54.21,54.18,54.19,19466.0,45.6695,45.6864,45.6611,45.6695,19466.0
2019-02-26 12:25:00,54.2,54.21,54.17,54.18,17275.0,45.678,45.6864,45.6527,45.6611,17275.0
2019-02-26 12:30:00,54.18,54.2,54.16,54.17,36616.0,45.6611,45.678,45.6442,45.6527,36616.0
2019-02-26 12:35:00,54.16,54.18,54.14,54.17,26259.0,45.6442,45.6611,45.6274,45.6527,26259.0
2019-02-26 12:40:00,54.16,54.2,54.16,54.19,102081.0,45.6442,45.678,45.6442,45.6695,102081.0
2019-02-26 12:45:00,54.19,54.21,54.16,54.18,52081.0,45.6695,45.6864,45.6442,45.6611,52081.0
2019-02-26 12:50:00,54.19,54.2,54.17,54.19,27481.0,45.6695,45.678,45.6527,45.6695,27481.0
2019-02-26 12:55:00,54.19,54.19,54.16,54.19,24857.0,45.6695,45.6695,45.6442,45.6695,24857.0
2019-02-26 13:00:00,54.18,54.23,54.18,54.2,45378.0,45.6611,45.7032,45.6611,45.678,45378.0
2019-02-26 13:05:00,54.21,54.21,54.17,54.17,30623.0,45.6864,45.6864,45.6527,45.6527,30623.0
2019-02-26 13:10:00,54.17,54.2,54.16,54.19,23478.0,45.6527,45.678,45.6442,45.6695,23478.0
2019-02-26 13:15:00,54.2,54.23,54.19,54.21,61173.0,45.678,45.7032,45.6695,45.6864,61173.0
2019-02-26 13:20:00,54.21,54.23,54.21,54.23,20147.0,45.6864,45.7032,45.6864,45.7032,20147.0
2019-02-26 13:25:00,54.23,54.23,54.21,54.22,45516.0,45.7032,45.7032,45.6864,45.6948,45516.0
2019-02-26 13:30:00,54.22,54.22,54.18,54.2,71606.0,45.6948,45.6948,45.6611,45.678,71606.0
2019-02-26 13:35:00,54.21,54.22,54.19,54.19,27063.0,45.6864,45.6948,45.6695,45.6695,27063.0
2019-02-26 13:40:00,54.2,54.21,54.18,54.19,24559.0,45.678,45.6864,45.6611,45.6695,24559.0
2019-02-26 13:45:00,54.19,54.22,54.19,54.2,33653.0,45.6695,45.6948,45.6695,45.678,33653.0
2019-02-26 13:50:00,54.21,54.22,54.19,54.21,26263.0,45.6864,45.6948,45.6695,45.6864,26263.0
2019-02-26 13:55:00,54.21,54.21,54.18,54.2,20114.0,45.6864,45.6864,45.6611,45.678,20114.0
2019-02-26 14:00:00,54.2,54.24,54.2,54.21,60527.0,45.678,45.7117,45.678,45.6864,60527.0
2019-02-26 14:05:00,54.21,54.22,54.18,54.19,120294.0,45.6864,45.6948,45.6611,45.6695,120294.0
2019-02-26 14:10:00,54.19,54.2,54.18,54.2,49138.0,45.6695,45.678,45.6611,45.678,49138.0
2019-02-26 14:15:00,54.2,54.21,54.17,54.19,83747.0,45.678,45.6864,45.6527,45.6695,83747.0
2019-02-26 14:20:00,54.2,54.2,54.15,54.18,47472.0,45.678,45.678,45.6358,45.6611,47472.0
2019-02-26 14:25:00,54.18,54.2,54.17,54.2,48870.0,45.6611,45.678,45.6527,45.678,48870.0
2019-02-26 14:30:00,54.2,54.22,54.19,54.22,55822.0,45.678,45.6948,45.6695,45.6948,55822.0
2019-02-26 14:35:00,54.21,54.22,54.2,54.22,95486.0,45.6864,45.6948,45.678,45.6948,95486.0
2019-02-26 14:40:00,54.21,54.23,54.21,54.22,67519.0,45.6864,45.7032,45.6864,45.6948,67519.0
2019-02-26 14:45:00,54.23,54.26,54.22,54.25,647618.0,45.7032,45.7285,45.6948,45.7201,647618.0
2019-02-26 14:50:00,54.25,54.27,54.22,54.27,91271.0,45.7201,45.737,45.6948,45.737,91271.0
2019-02-26 14:55:00,54.27,54.28,54.26,54.27,92055.0,45.737,45.7454,45.7285,45.737,92055.0
2019-02-26 15:00:00,54.28,54.31,54.27,54.3,152845.0,45.7454,45.7707,45.737,45.7622,152845.0
2019-02-26 15:05:00,54.3,54.3,54.28,54.28,126493.0,45.7622,45.7622,45.7454,45.7454,126493.0
2019-02-26 15:10:00,54.29,54.3,54.27,54.28,170407.0,45.7538,45.7622,45.737,45.7454,170407.0
2019-02-26 15:15:00,54.29,54.33,54.28,54.3,112994.0,45.7538,45.7875,45.7454,45.7622,112994.0
2019-02-26 15:20:00,54.3,54.32,54.29,54.3,111303.0,45.7622,45.7791,45.7538,45.7622,111303.0
2019-02-26 15:25:00,54.3,54.3,54.25,54.26,162383.0,45.7622,45.7622,45.7201,45.7285,162383.0
2019-02-26 15:30:00,54.26,54.29,54.24,54.26,217126.0,45.7285,45.7538,45.7117,45.7285,217126.0
2019-02-26 15:35:00,54.26,54.27,54.23,54.23,138938.0,45.7285,45.737,45.7032,45.7032,138938.0
2019-02-26 15:40:00,54.23,54.26,54.19,54.19,225820.0,45.7032,45.7285,45.6695,45.6695,225820.0
2019-02-26 15:45:00,54.19,54.21,54.17,54.18,257212.0,45.6695,45.6864,45.6527,45.6611,257212.0
2019-02-26 15:50:00,54.18,54.19,54.15,54.18,428081.0,45.6611,45.6695,45.6358,45.6611,428081.0
2019-02-26 15:55:00,54.18,54.19,54.14,54.16,2241014.0,45.6611,45.6695,45.6274,45.6442,2241014.0
2019-02-27 09:30:00,54.04,54.08,53.97,54.07,235734.0,45.5431,45.5768,45.4841,45.5684,235734.0
2019-02-27 09:35:00,54.07,54.08,53.96,54.03,750511.0,45.5684,45.5768,45.4757,45.5347,750511.0
2019-02-27 09:40:00,54.03,54.06,54.01,54.03,202148.0,45.5347,45.56,45.5178,45.5347,202148.0
2019-02-27 09:45:00,54.03,54.05,53.97,54.02,392445.0,45.5347,45.5515,45.4841,45.5263,392445.0
2019-02-27 09:50:00,54.01,54.02,53.99,53.99,213984.0,45.5178,45.5263,45.501,45.501,213984.0
2019-02-27 09:55:00,53.99,54.04,53.98,54.04,186722.0,45.501,45.5431,45.4926,45.5431,186722.0
2019-02-27 10:00:00,54.04,54.07,53.98,53.98,159556.0,45.5431,45.5684,45.4926,45.4926,159556.0
2019-02-27 10:05:00,53.98,54.03,53.97,53.99,104298.0,45.4926,45.5347,45.4841,45.501,104298.0
2019-02-27 10:10:00,53.99,54.0,53.86,53.92,613065.0,45.501,45.5094,45.3914,45.442,613065.0
2019-02-27 10:15:00,53.92,53.97,53.9,53.96,296276.0,45.442,45.4841,45.4251,45.4757,296276.0
2019-02-27 10:20:00,53.96,53.98,53.94,53.97,85467.0,45.4757,45.4926,45.4588,45.4841,85467.0
2019-02-27 10:25:00,53.96,53.98,53.9,53.95,148782.0,45.4757,45.4926,45.4251,45.4673,148782.0
2019-02-27 10:30:00,53.95,53.96,53.89,53.9,108316.0,45.4673,45.4757,45.4167,45.4251,108316.0
2019-02-27 10:35:00,53.9,53.93,53.89,53.91,84423.0,45.4251,45.4504,45.4167,45.4336,84423.0
2019-02-27 10:40:00,53.92,53.92,53.89,53.89,54183.0,45.442,45.442,45.4167,45.4167,54183.0
2019-02-27 10:45:00,53.89,53.91,53.88,53.91,89354.0,45.4167,45.4336,45.4083,45.4336,89354.0
2019-02-27 10:50:00,53.91,53.91,53.87,53.88,81553.0,45.4336,45.4336,45.3998,45.4083,81553.0
2019-02-27 10:55:00,53.88,53.91,53.86,53.91,148480.0,45.4083,45.4336,45.3914,45.4336,148480.0
2019-02-27 11:00:00,53.91,53.95,53.9,53.92,97998.0,45.4336,45.4673,45.4251,45.442,97998.0
2019-02-27 11:05:00,53.92,53.93,53.86,53.92,129028.0,45.442,45.4504,45.3914,45.442,129028.0
2019-02-27 11:10:00,53.92,53.93,53.89,53.9,58876.0,45.442,45.4504,45.4167,45.4251,58876.0
2019-02-27 11:15:00,53.9,53.91,53.87,53.9,85836.0,45.4251,45.4336,45.3998,45.4251,85836.0
2019-02-27 11:20:00,53.91,53.95,53.9,53.94,69840.0,45.4336,45.4673,45.4251,45.4588,69840.0
2019-02-27 11:25:00,53.95,54.01,53.95,53.99,112571.0,45.4673,45.5178,45.4673,45.501,112571.0
2019-02-27 11:30:00,53.99,53.99,53.94,53.94,89678.0,45.501,45.501,45.4588,45.4588,89678.0
2019-02-27 11:35:00,53.95,53.96,53.93,53.96,164661.0,45.4673,45.4757,45.4504,45.4757,164661.0
2019-02-27 11:40:00,53.96,53.96,53.93,53.94,51129.0,45.4757,45.4757,45.4504,45.4588,51129.0
2019-02-27 11:45:00,53.94,53.94,53.92,53.93,46129.0,45.4588,45.4588,45.442,45.4504,46129.0
2019-02-27 11:50:00,53.93,53.96,53.92,53.94,55000.0,45.4504,45.4757,45.442,45.4588,55000.0
2019-02-27 11:55:00,53.94,53.97,53.93,53.96,45086.0,45.4588,45.4841,45.4504,45.4757,45086.0
2019-02-27 12:00:00,53.95,53.98,53.94,53.98,82896.0,45.4673,45.4926,45.4588,45.4926,82896.0
2019-02-27 12:05:00,53.97,53.99,53.96,53.98,30940.0,45.4841,45.501,45.4757,45.4926,30940.0
2019-02-27 12:10:00,53.98,53.98,53.95,53.97,43461.0,45.4926,45.4926,45.4673,45.4841,43461.0
2019-02-27 12:15:00,53.97,53.98,53.95,53.97,84188.0,45.4841,45.4926,45.4673,45.4841,84188.0
2019-02-27 12:20:00,53.97,53.99,53.97,53.98,61631.0,45.4841,45.501,45.4841,45.4926,61631.0
2019-02-27 12:25:00,53.98,54.02,53.98,54.0,136087.0,45.4926,45.5263,45.4926,45.5094,136087.0
2019-02-27 12:30:00,54.0,54.02,53.98,53.98,60552.0,45.5094,45.5263,45.4926,45.4926,60552.0
2019-02-27 12:35:00,53.98,54.0,53.97,53.99,45286.0,45.4926,45.5094,45.4841,45.501,45286.0
2019-02-27 12:40:00,53.99,54.0,53.96,53.96,83541.0,45.501,45.5094,45.4757,45.4757,83541.0
2019-02-27 12:45:00,53.96,53.99,53.95,53.97,73265.0,45.4757,45.501,45.4673,45.4841,73265.0
2019-02-27 12:50:00,53.97,53.98,53.95,53.96,28205.0,45.4841,45.4926,45.4673,45.4757,28205.0
2019-02-27 12:55:00,53.96,53.97,53.95,53.97,84778.0,45.4757,45.4841,45.4673,45.4841,84778.0
2019-02-27 13:00:00,53.98,54.01,53.97,54.0,66502.0,45.4926,45.5178,45.4841,45.5094,66502.0
2019-02-27 13:05:00,54.0,54.03,54.0,54.01,51895.0,45.5094,45.5347,45.5094,45.5178,51895.0
2019-02-27 13:10:00,54.01,54.03,53.99,54.03,99047.0,45.5178,45.5347,45.501,45.5347,99047.0
2019-02-27 13:15:00,54.03,54.05,54.03,54.03,84933.0,45.5347,45.5515,45.5347,45.5347,84933.0
2019-02-27 13:20:00,54.03,54.06,54.03,54.04,115212.0,45.5347,45.56,45.5347,45.5431,115212.0
2019-02-27 13:25:00,54.04,54.04,54.0,54.01,31549.0,45.5431,45.5431,45.5094,45.5178,31549.0
2019-02-27 13:30:00,54.01,54.01,53.99,54.0,38560.0,45.5178,45.5178,45.501,45.5094,38560.0
2019-02-27 13:35:00,54.0,54.0,53.99,54.0,23254.0,45.5094,45.5094,45.501,45.5094,23254.0
2019-02-27 13:40:00,54.0,54.01,53.98,53.99,111725.0,45.5094,45.5178,45.4926,45.501,111725.0
2019-02-27 13:45:00,53.98,54.02,53.98,54.0,54418.0,45.4926,45.5263,45.4926,45.5094,54418.0
2019-02-27 13:50:00,54.0,54.03,53.99,54.02,41178.0,45.5094,45.5347,45.501,45.5263,41178.0
2019-02-27 13:55:00,54.03,54.04,54.0,54.02,79813.0,45.5347,45.5431,45.5094,45.5263,79813.0
2019-02-27 14:00:00,54.01,54.03,53.99,54.02,62499.0,45.5178,45.5347,45.501,45.5263,62499.0
2019-02-27 14:05:00,54.02,54.03,53.99,54.0,87970.0,45.5263,45.5347,45.501,45.5094,87970.0
2019-02-27 14:10:00,54.0,54.04,53.99,54.04,61704.0,45.5094,45.5431,45.501,45.5431,61704.0
2019-02-27 14:15:00,54.04,54.05,54.03,54.05,36453.0,45.5431,45.5515,45.5347,45.5515,36453.0
2019-02-27 14:20:00,54.05,54.06,54.03,54.04,71567.0,45.5515,45.56,45.5347,45.5431,71567.0
2019-02-27 14:25:00,54.04,54.06,54.03,54.05,83172.0,45.5431,45.56,45.5347,45.5515,83172.0
2019-02-27 14:30:00,54.05,54.07,54.04,54.07,56812.0,45.5515,45.5684,45.5431,45.5684,56812.0
2019-02-27 14:35:00,54.07,54.08,54.06,54.08,141777.0,45.5684,45.5768,45.56,45.5768,141777.0
2019-02-27 14:40:00,54.08,54.12,54.06,54.1,132848.0,45.5768,45.6105,45.56,45.5937,132848.0
2019-02-27 14:45:00,54.1,54.11,54.08,54.09,64153.0,45.5937,45.6021,45.5768,45.5853,64153.0
2019-02-27 14:50:00,54.09,54.1,54.06,54.07,445653.0,45.5853,45.5937,45.56,45.5684,445653.0
2019-02-27 14:55:00,54.07,54.1,54.06,54.09,106782.0,45.5684,45.5937,45.56,45.5853,106782.0
2019-02-27 15:00:00,54.09,54.09,54.04,54.05,95048.0,45.5853,45.5853,45.5431,45.5515,95048.0
2019-02-27 15:05:00,54.04,54.07,54.04,54.07,180813.0,45.5431,45.5684,45.5431,45.5684,180813.0
2019-02-27 15:10:00,54.07,54.08,54.04,54.06,132120.0,45.5684,45.5768,45.5431,45.56,132120.0
2019-02-27 15:15:00,54.06,54.08,54.04,54.05,66745.0,45.56,45.5768,45.5431,45.5515,66745.0
2019-02-27 15:20:00,54.04,54.05,54.02,54.04,65513.0,45.5431,45.5515,45.5263,45.5431,65513.0
2019-02-27 15:25:00,54.04,54.06,54.02,54.03,79948.0,45.5431,45.56,45.5263,45.5347,79948.0
2019-02-27 15:30:00,54.03,54.05,54.02,54.03,88289.0,45.5347,45.5515,45.5263,45.5347,88289.0
2019-02-27 15:35:00,54.02,54.05,54.02,54.05,147054.0,45.5263,45.5515,45.5263,45.5515,147054.0
2019-02-27 15:40:00,54.05,54.05,54.02,54.04,122674.0,45.5515,45.5515,45.5263,45.5431,122674.0
2019-02-27 15:45:00,54.04,54.04,54.01,54.04,124145.0,45.5431,45.5431,45.5178,45.5431,124145.0
2019-02-27 15:50:00,54.04,54.07,54.02,54.05,493556.0,45.5431,45.5684,45.5263,45.5515,493556.0
2019-02-27 15:55:00,54.06,54.11,54.06,54.08,533698.0,45.56,45.6021,45.56,45.5768,533698.0
2019-02-28 09:30:00,54.15,54.35,54.15,54.19,225051.0,45.6358,45.8044,45.6358,45.6695,225051.0
2019-02-28 09:35:00,54.2,54.26,54.17,54.19,265812.0,45.678,45.7285,45.6527,45.6695,265812.0
2019-02-28 09:40:00,54.19,54.2,54.12,54.14,329199.0,45.6695,45.678,45.6105,45.6274,329199.0
2019-02-28 09:45:00,54.15,54.16,54.08,54.09,225501.0,45.6358,45.6442,45.5768,45.5853,225501.0
2019-02-28 09:50:00,54.09,54.12,54.08,54.1,164379.0,45.5853,45.6105,45.5768,45.5937,164379.0
2019-02-28 09:55:00,54.1,54.14,54.1,54.13,198544.0,45.5937,45.6274,45.5937,45.619,198544.0
2019-02-28 10:00:00,54.14,54.19,54.12,54.19,165297.0,45.6274,45.6695,45.6105,45.6695,165297.0
2019-02-28 10:05:00,54.18,54.22,54.16,54.21,120246.0,45.6611,45.6948,45.6442,45.6864,120246.0
2019-02-28 10:10:00,54.21,54.24,54.17,54.2,174749.0,45.6864,45.7117,45.6527,45.678,174749.0
2019-02-28 10:15:00,54.21,54.25,54.19,54.22,58150.0,45.6864,45.7201,45.6695,45.6948,58150.0
2019-02-28 10:20:00,54.22,54.23,54.19,54.2,53269.0,45.6948,45.7032,45.6695,45.678,53269.0
2019-02-28 10:25:00,54.2,54.28,54.2,54.28,73005.0,45.678,45.7454,45.678,45.7454,73005.0
2019-02-28 10:30:00,54.28,54.3,54.26,54.29,92351.0,45.7454,45.7622,45.7285,45.7538,92351.0
2019-02-28 10:35:00,54.29,54.3,54.27,54.28,74055.0,45.7538,45.7622,45.737,45.7454,74055.0
2019-02-28 10:40:00,54.28,54.29,54.25,54.27,163534.0,45.7454,45.7538,45.7201,45.737,163534.0
2019-02-28 10:45:00,54.27,54.28,54.24,54.27,53515.0,45.737,45.7454,45.7117,45.737,53515.0
2019-02-28 10:50:00,54.27,54.32,54.26,54.32,51652.0,45.737,45.7791,45.7285,45.7791,51652.0
2019-02-28 10:55:00,54.32,54.35,54.31,54.33,64169.0,45.7791,45.8044,45.7707,45.7875,64169.0
2019-02-28 11:00:00,54.32,54.36,54.31,54.35,186167.0,45.7791,45.8128,45.7707,45.8044,186167.0
2019-02-28 11:05:00,54.35,54.38,54.33,54.35,52590.0,45.8044,45.8297,45.7875,45.8044,52590.0
2019-02-28 11:10:00,54.34,54.37,54.34,54.36,56453.0,45.7959,45.8212,45.7959,45.8128,56453.0
2019-02-28 11:15:00,54.36,54.38,54.34,54.38,79643.0,45.8128,45.8297,45.7959,45.8297,79643.0
2019-02-28 11:20:00,54.38,54.42,54.37,54.4,87189.0,45.8297,45.8634,45.8212,45.8465,87189.0
2019-02-28 11:25:00,54.39,54.41,54.38,54.4,60043.0,45.8381,45.8549,45.8297,45.8465,60043.0
2019-02-28 11:30:00,54.41,54.44,54.4,54.43,99142.0,45.8549,45.8802,45.8465,45.8718,99142.0
2019-02-28 11:35:00,54.43,54.46,54.42,54.45,111675.0,45.8718,45.8971,45.8634,45.8887,111675.0
2019-02-28 11:40:00,54.45,54.48,54.44,54.44,53195.0,45.8887,45.9139,45.8802,45.8802,53195.0
2019-02-28 11:45:00,54.44,54.45,54.43,54.45,163818.0,45.8802,45.8887,45.8718,45.8887,163818.0
2019-02-28 11:50:00,54.44,54.47,54.44,54.45,63810.0,45.8802,45.9055,45.8802,45.8887,63810.0
2019-02-28 11:55:00,54.46,54.47,54.43,54.44,30632.0,45.8971,45.9055,45.8718,45.8802,30632.0
2019-02-28 12:00:00,54.44,54.45,54.41,54.43,91701.0,45.8802,45.8887,45.8549,45.8718,91701.0
2019-02-28 12:05:00,54.42,54.45,54.42,54.43,43957.0,45.8634,45.8887,45.8634,45.8718,43957.0
2019-02-28 12:10:00,54.43,54.44,54.42,54.43,41782.0,45.8718,45.8802,45.8634,45.8718,41782.0
2019-02-28 12:15:00,54.43,54.46,54.42,54.46,34054.0,45.8718,45.8971,45.8634,45.8971,34054.0
2019-02-28 12:20:00,54.46,54.51,54.46,54.49,64705.0,45.8971,45.9392,45.8971,45.9224,64705.0
2019-02-28 12:25:00,54.49,54.51,54.48,54.48,28712.0,45.9224,45.9392,45.9139,45.9139,28712.0
2019-02-28 12:30:00,54.48,54.5,54.48,54.49,45371.0,45.9139,45.9308,45.9139,45.9224,45371.0
2019-02-28 12:35:00,54.49,54.49,54.47,54.48,43935.0,45.9224,45.9224,45.9055,45.9139,43935.0
2019-02-28 12:40:00,54.49,54.49,54.47,54.48,63390.0,45.9224,45.9224,45.9055,45.9139,63390.0
2019-02-28 12:45:00,54.49,54.5,54.47,54.48,68716.0,45.9224,45.9308,45.9055,45.9139,68716.0
2019-02-28 12:50:00,54.47,54.5,54.46,54.5,15168.0,45.9055,45.9308,45.8971,45.9308,15168.0
2019-02-28 12:55:00,54.5,54.55,54.49,54.54,95677.0,45.9308,45.9729,45.9224,45.9645,95677.0
2019-02-28 13:00:00,54.54,54.55,54.51,54.52,35701.0,45.9645,45.9729,45.9392,45.9476,35701.0
2019-02-28 13:05:00,54.52,54.55,54.51,54.51,49876.0,45.9476,45.9729,45.9392,45.9392,49876.0
2019-02-28 13:10:00,54.52,54.53,54.49,54.5,129919.0,45.9476,45.9561,45.9224,45.9308,129919.0
2019-02-28 13:15:00,54.5,54.52,54.49,54.51,51981.0,45.9308,45.9476,45.9224,45.9392,51981.0
2019-02-28 13:20:00,54.52,54.53,54.49,54.49,55119.0,45.9476,45.9561,45.9224,45.9224,55119.0
2019-02-28 13:25:00,54.5,54.51,54.48,54.49,39543.0,45.9308,45.9392,45.9139,45.9224,39543.0
2019-02-28 13:30:00,54.48,54.5,54.47,54.49,94717.0,45.9139,45.9308,45.9055,45.9224,94717.0
2019-02-28 13:35:00,54.49,54.5,54.48,54.49,53200.0,45.9224,45.9308,45.9139,45.9224,53200.0
2019-02-28 13:40:00,54.5,54.5,54.48,54.48,34234.0,45.9308,45.9308,45.9139,45.9139,34234.0
2019-02-28 13:45:00,54.49,54.49,54.47,54.48,66382.0,45.9224,45.9224,45.9055,45.9139,66382.0
2019-02-28 13:50:00,54.49,54.49,54.48,54.49,9018.0,45.9224,45.9224,45.9139,45.9224,9018.0
2019-02-28 13:55:00,54.49,54.49,54.47,54.48,48088.0,45.9224,45.9224,45.9055,45.9139,48088.0
2019-02-28 14:00:00,54.48,54.5,54.46,54.48,55079.0,45.9139,45.9308,45.8971,45.9139,55079.0
2019-02-28 14:05:00,54.48,54.49,54.47,54.47,28379.0,45.9139,45.9224,45.9055,45.9055,28379.0
2019-02-28 14:10:00,54.47,54.48,54.45,54.46,58737.0,45.9055,45.9139,45.8887,45.8971,58737.0
2019-02-28 14:15:00,54.46,54.47,54.45,54.46,24211.0,45.8971,45.9055,45.8887,45.8971,24211.0
2019-02-28 14:20:00,54.45,54.47,54.44,54.46,75436.0,45.8887,45.9055,45.8802,45.8971,75436.0
2019-02-28 14:25:00,54.46,54.48,54.45,54.47,36098.0,45.8971,45.9139,45.8887,45.9055,36098.0
2019-02-28 14:30:00,54.47,54.47,54.41,54.41,47520.0,45.9055,45.9055,45.8549,45.8549,47520.0
2019-02-28 14:35:00,54.41,54.43,54.39,54.42,87961.0,45.8549,45.8718,45.8381,45.8634,87961.0
2019-02-28 14:40:00,54.41,54.42,54.38,54.4,165348.0,45.8549,45.8634,45.8297,45.8465,165348.0
2019-02-28 14:45:00,54.4,54.4,54.38,54.4,232786.0,45.8465,45.8465,45.8297,45.8465,232786.0
2019-02-28 14:50:00,54.4,54.41,54.37,54.38,139817.0,45.8465,45.8549,45.8212,45.8297,139817.0
2019-02-28 14:55:00,54.38,54.41,54.36,54.39,96573.0,45.8297,45.8549,45.8128,45.8381,96573.0
2019-02-28 15:00:00,54.39,54.41,54.37,54.41,109337.0,45.8381,45.8549,45.8212,45.8549,109337.0
2019-02-28 15:05:00,54.4,54.43,54.39,54.42,32252.0,45.8465,45.8718,45.8381,45.8634,32252.0
2019-02-28 15:10:00,54.43,54.43,54.4,54.4,25057.0,45.8718,45.8718,45.8465,45.8465,25057.0
2019-02-28 15:15:00,54.41,54.41,54.37,54.4,34106.0,45.8549,45.8549,45.8212,45.8465,34106.0
2019-02-28 15:20:00,54.4,54.42,54.38,54.38,181029.0,45.8465,45.8634,45.8297,45.8297,181029.0
2019-02-28 15:25:00,54.39,54.41,54.38,54.4,82003.0,45.8381,45.8549,45.8297,45.8465,82003.0
2019-02-28 15:30:00,54.4,54.41,54.38,54.41,121373.0,45.8465,45.8549,45.8297,45.8549,121373.0
2019-02-28 15:35:00,54.41,54.43,54.38,54.39,223563.0,45.8549,45.8718,45.8297,45.8381,223563.0
2019-02-28 15:40:00,54.39,54.4,54.33,54.33,101562.0,45.8381,45.8465,45.7875,45.7875,101562.0
2019-02-28 15:45:00,54.34,54.34,54.28,54.32,228648.0,45.7959,45.7959,45.7454,45.7791,228648.0
2019-02-28 15:50:00,54.32,54.34,54.3,54.31,320754.0,45.7791,45.7959,45.7622,45.7707,320754.0
2019-02-28 15:55:00,54.31,54.37,54.29,54.34,685045.0,45.7707,45.8212,45.7538,45.7959,685045.0
2019-03-01 09:30:00,54.5,54.52,54.3,54.39,384959.0,45.9308,45.9476,45.7622,45.8381,384959.0
2019-03-01 09:35:00,54.39,54.46,54.36,54.36,156008.0,45.8381,45.8971,45.8128,45.8128,156008.0
2019-03-01 09:40:00,54.36,54.41,54.33,54.33,157637.0,45.8128,45.8549,45.7875,45.7875,157637.0
2019-03-01 09:45:00,54.34,54.39,54.33,54.36,186665.0,45.7959,45.8381,45.7875,45.8128,186665.0
2019-03-01 09:50:00,54.36,54.39,54.34,54.37,117549.0,45.8128,45.8381,45.7959,45.8212,117549.0
2019-03-01 09:55:00,54.38,54.39,54.34,54.38,81040.0,45.8297,45.8381,45.7959,45.8297,81040.0
2019-03-01 10:00:00,54.38,54.38,54.3,54.32,374575.0,45.8297,45.8297,45.7622,45.7791,374575.0
2019-03-01 10:05:00,54.33,54.35,54.31,54.32,84313.0,45.7875,45.8044,45.7707,45.7791,84313.0
2019-03-01 10:10:00,54.32,54.33,54.24,54.25,51132.0,45.7791,45.7875,45.7117,45.7201,51132.0
2019-03-01 10:15:00,54.24,54.25,54.21,54.21,123667.0,45.7117,45.7201,45.6864,45.6864,123667.0
2019-03-01 10:20:00,54.21,54.23,54.14,54.17,127529.0,45.6864,45.7032,45.6274,45.6527,127529.0
2019-03-01 10:25:00,54.16,54.17,54.13,54.17,115705.0,45.6442,45.6527,45.619,45.6527,115705.0
2019-03-01 10:30:00,54.17,54.19,54.15,54.18,177205.0,45.6527,45.6695,45.6358,45.6611,177205.0
2019-03-01 10:35:00,54.18,54.21,54.17,54.19,102504.0,45.6611,45.6864,45.6527,45.6695,102504.0
2019-03-01 10:40:00,54.18,54.23,54.18,54.22,110243.0,45.6611,45.7032,45.6611,45.6948,110243.0
2019-03-01 10:45:00,54.22,54.23,54.19,54.19,66209.0,45.6948,45.7032,45.6695,45.6695,66209.0
2019-03-01 10:50:00,54.19,54.21,54.18,54.2,58792.0,45.6695,45.6864,45.6611,45.678,58792.0
2019-03-01 10:55:00,54.2,54.23,54.19,54.21,88279.0,45.678,45.7032,45.6695,45.6864,88279.0
2019-03-01 11:00:00,54.2,54.21,54.16,54.16,99853.0,45.678,45.6864,45.6442,45.6442,99853.0
2019-03-01 11:05:00,54.16,54.16,54.13,54.14,131118.0,45.6442,45.6442,45.619,45.6274,131118.0
2019-03-01 11:10:00,54.14,54.14,54.1,54.13,103693.0,45.6274,45.6274,45.5937,45.619,103693.0
2019-03-01 11:15:00,54.12,54.13,54.1,54.11,91520.0,45.6105,45.619,45.5937,45.6021,91520.0
2019-03-01 11:20:00,54.1,54.11,54.06,54.09,95588.0,45.5937,45.6021,45.56,45.5853,95588.0
2019-03-01 11:25:00,54.09,54.1,54.07,54.09,78022.0,45.5853,45.5937,45.5684,45.5853,78022.0
2019-03-01 11:30:00,54.09,54.1,54.08,54.09,66416.0,45.5853,45.5937,45.5768,45.5853,66416.0
2019-03-01 11:35:00,54.09,54.13,54.08,54.11,46295.0,45.5853,45.619,45.5768,45.6021,46295.0
2019-03-01 11:40:00,54.11,54.12,54.08,54.1,26868.0,45.6021,45.6105,45.5768,45.5937,26868.0
2019-03-01 11:45:00,54.09,54.11,54.05,54.05,120416.0,45.5853,45.6021,45.5515,45.5515,120416.0
2019-03-01 11:50:00,54.05,54.07,54.04,54.06,115970.0,45.5515,45.5684,45.5431,45.56,115970.0
2019-03-01 11:55:00,54.05,54.08,54.04,54.07,76555.0,45.5515,45.5768,45.5431,45.5684,76555.0
2019-03-01 12:00:00,54.08,54.08,54.04,54.05,98129.0,45.5768,45.5768,45.5431,45.5515,98129.0
2019-03-01 12:05:00,54.05,54.08,54.04,54.07,86682.0,45.5515,45.5768,45.5431,45.5684,86682.0
2019-03-01 12:10:00,54.07,54.08,54.06,54.08,90587.0,45.5684,45.5768,45.56,45.5768,90587.0
2019-03-01 12:15:00,54.08,54.08,54.06,54.06,32902.0,45.5768,45.5768,45.56,45.56,32902.0
2019-03-01 12:20:00,54.06,54.09,54.05,54.08,89621.0,45.56,45.5853,45.5515,45.5768,89621.0
2019-03-01 12:25:00,54.08,54.1,54.08,54.09,64888.0,45.5768,45.5937,45.5768,45.5853,64888.0
2019-03-01 12:30:00,54.09,54.1,54.09,54.09,50499.0,45.5853,45.5937,45.5853,45.5853,50499.0
2019-03-01 12:35:00,54.1,54.11,53.9,53.9,647654.0,45.5937,45.6021,45.4251,45.4251,647654.0
2019-03-01 12:40:00,53.9,53.98,53.85,53.96,406638.0,45.4251,45.4926,45.383,45.4757,406638.0
2019-03-01 12:45:00,53.96,53.98,53.95,53.97,172122.0,45.4757,45.4926,45.4673,45.4841,172122.0
2019-03-01 12:50:00,53.97,54.0,53.95,53.99,135234.0,45.4841,45.5094,45.4673,45.501,135234.0
2019-03-01 12:55:00,54.0,54.0,53.95,53.97,30281.0,45.5094,45.5094,45.4673,45.4841,30281.0
2019-03-01 13:00:00,53.98,54.01,53.97,54.0,304144.0,45.4926,45.5178,45.4841,45.5094,304144.0
2019-03-01 13:05:00,54.01,54.05,53.99,54.04,102516.0,45.5178,45.5515,45.501,45.5431,102516.0
2019-03-01 13:10:00,54.05,54.05,54.02,54.05,36091.0,45.5515,45.5515,45.5263,45.5515,36091.0
2019-03-01 13:15:00,54.05,54.05,54.02,54.04,159502.0,45.5515,45.5515,45.5263,45.5431,159502.0
2019-03-01 13:20:00,54.03,54.04,54.02,54.03,40176.0,45.5347,45.5431,45.5263,45.5347,40176.0
2019-03-01 13:25:00,54.04,54.06,54.03,54.05,31488.0,45.5431,45.56,45.5347,45.5515,31488.0
2019-03-01 13:30:00,54.05,54.05,54.02,54.04,44764.0,45.5515,45.5515,45.5263,45.5431,44764.0
2019-03-01 13:35:00,54.04,54.05,54.02,54.03,150452.0,45.5431,45.5515,45.5263,45.5347,150452.0
2019-03-01 13:40:00,54.02,54.03,54.0,54.01,75574.0,45.5263,45.5347,45.5094,45.5178,75574.0
2019-03-01 13:45:00,54.01,54.02,53.99,54.0,109466.0,45.5178,45.5263,45.501,45.5094,109466.0
2019-03-01 13:50:00,53.99,54.01,53.98,53.99,98887.0,45.501,45.5178,45.4926,45.501,98887.0
2019-03-01 13:55:00,54.0,54.0,53.98,54.0,57227.0,45.5094,45.5094,45.4926,45.5094,57227.0
2019-03-01 14:00:00,53.99,54.01,53.98,53.99,57241.0,45.501,45.5178,45.4926,45.501,57241.0
2019-03-01 14:05:00,53.99,54.01,53.98,54.0,36655.0,45.501,45.5178,45.4926,45.5094,36655.0
2019-03-01 14:10:00,54.01,54.02,53.99,53.99,46452.0,45.5178,45.5263,45.501,45.501,46452.0
2019-03-01 14:15:00,54.0,54.01,53.99,54.01,92380.0,45.5094,45.5178,45.501,45.5178,92380.0
2019-03-01 14:20:00,54.0,54.06,54.0,54.06,78644.0,45.5094,45.56,45.5094,45.56,78644.0
2019-03-01 14:25:00,54.06,54.07,54.05,54.07,93545.0,45.56,45.5684,45.5515,45.5684,93545.0
2019-03-01 14:30:00,54.07,54.09,54.06,54.07,57287.0,45.5684,45.5853,45.56,45.5684,57287.0
2019-03-01 14:35:00,54.08,54.1,54.06,54.1,97877.0,45.5768,45.5937,45.56,45.5937,97877.0
2019-03-01 14:40:00,54.1,54.1,54.08,54.1,70146.0,45.5937,45.5937,45.5768,45.5937,70146.0
2019-03-01 14:45:00,54.09,54.1,54.08,54.08,66803.0,45.5853,45.5937,45.5768,45.5768,66803.0
2019-03-01 14:50:00,54.09,54.1,54.07,54.09,71669.0,45.5853,45.5937,45.5684,45.5853,71669.0
2019-03-01 14:55:00,54.09,54.11,54.08,54.1,73530.0,45.5853,45.6021,45.5768,45.5937,73530.0
2019-03-01 15:00:00,54.1,54.11,54.09,54.11,73386.0,45.5937,45.6021,45.5853,45.6021,73386.0
2019-03-01 15:05:00,54.11,54.13,54.1,54.12,207570.0,45.6021,45.619,45.5937,45.6105,207570.0
2019-03-01 15:10:00,54.12,54.16,54.12,54.15,141877.0,45.6105,45.6442,45.6105,45.6358,141877.0
2019-03-01 15:15:00,54.16,54.16,54.12,54.12,105864.0,45.6442,45.6442,45.6105,45.6105,105864.0
2019-03-01 15:20:00,54.12,54.13,54.1,54.11,100968.0,45.6105,45.619,45.5937,45.6021,100968.0
2019-03-01 15:25:00,54.12,54.14,54.1,54.14,91238.0,45.6105,45.6274,45.5937,45.6274,91238.0
2019-03-01 15:30:00,54.14,54.15,54.12,54.12,129193.0,45.6274,45.6358,45.6105,45.6105,129193.0
2019-03-01 15:35:00,54.12,54.18,54.12,54.16,93518.0,45.6105,45.6611,45.6105,45.6442,93518.0
2019-03-01 15:40:00,54.16,54.22,54.16,54.22,181408.0,45.6442,45.6948,45.6442,45.6948,181408.0
2019-03-01 15:45:00,54.23,54.23,54.18,54.19,183606.0,45.7032,45.7032,45.6611,45.6695,183606.0
2019-03-01 15:50:00,54.2,54.2,54.16,54.18,304565.0,45.678,45.678,45.6442,45.6611,304565.0
2019-03-01 15:55:00,54.18,54.22,54.17,54.21,723753.0,45.6611,45.6948,45.6527,45.6864,723753.0
2019-03-04 09:30:00,54.34,54.44,54.3,54.31,278346.0,45.7959,45.8802,45.7622,45.7707,278346.0
2019-03-04 09:35:00,54.31,54.31,54.24,54.29,139637.0,45.7707,45.7707,45.7117,45.7538,139637.0
2019-03-04 09:40:00,54.29,54.29,54.22,54.26,173153.0,45.7538,45.7538,45.6948,45.7285,173153.0
2019-03-04 09:45:00,54.26,54.26,54.2,54.21,142499.0,45.7285,45.7285,45.678,45.6864,142499.0
2019-03-04 09:50:00,54.22,54.22,54.16,54.17,87651.0,45.6948,45.6948,45.6442,45.6527,87651.0
2019-03-04 09:55:00,54.18,54.25,54.17,54.22,135057.0,45.6611,45.7201,45.6527,45.6948,135057.0
2019-03-04 10:00:00,54.22,54.26,54.22,54.23,94219.0,45.6948,45.7285,45.6948,45.7032,94219.0
2019-03-04 10:05:00,54.24,54.24,54.17,54.21,115236.0,45.7117,45.7117,45.6527,45.6864,115236.0
2019-03-04 10:10:00,54.21,54.24,54.19,54.23,123693.0,45.6864,45.7117,45.6695,45.7032,123693.0
2019-03-04 10:15:00,54.24,54.26,54.23,54.26,86716.0,45.7117,45.7285,45.7032,45.7285,86716.0
2019-03-04 10:20:00,54.25,54.25,54.21,54.24,58666.0,45.7201,45.7201,45.6864,45.7117,58666.0
2019-03-04 10:25:00,54.24,54.29,54.23,54.26,38944.0,45.7117,45.7538,45.7032,45.7285,38944.0
2019-03-04 10:30:00,54.27,54.29,54.24,54.25,73108.0,45.737,45.7538,45.7117,45.7201,73108.0
2019-03-04 10:35:00,54.25,54.26,54.21,54.21,116874.0,45.7201,45.7285,45.6864,45.6864,116874.0
2019-03-04 10:40:00,54.21,54.23,54.19,54.22,82225.0,45.6864,45.7032,45.6695,45.6948,82225.0
2019-03-04 10:45:00,54.22,54.24,54.2,54.2,85561.0,45.6948,45.7117,45.678,45.678,85561.0
2019-03-04 10:50:00,54.2,54.2,54.15,54.17,68276.0,45.678,45.678,45.6358,45.6527,68276.0
2019-03-04 10:55:00,54.17,54.19,54.16,54.18,230783.0,45.6527,45.6695,45.6442,45.6611,230783.0
2019-03-04 11:00:00,54.18,54.19,54.14,54.15,115308.0,45.6611,45.6695,45.6274,45.6358,115308.0
2019-03-04 11:05:00,54.15,54.19,54.14,54.17,195095.0,45.6358,45.6695,45.6274,45.6527,195095.0
2019-03-04 11:10:00,54.16,54.16,54.14,54.15,59351.0,45.6442,45.6442,45.6274,45.6358,59351.0
2019-03-04 11:15:00,54.15,54.21,54.15,54.2,78505.0,45.6358,45.6864,45.6358,45.678,78505.0
2019-03-04 11:20:00,54.2,54.21,54.11,54.12,88301.0,45.678,45.6864,45.6021,45.6105,88301.0
2019-03-04 11:25:00,54.13,54.14,54.1,54.1,48551.0,45.619,45.6274,45.5937,45.5937,48551.0
2019-03-04 11:30:00,54.1,54.11,54.03,54.05,119082.0,45.5937,45.6021,45.5347,45.5515,119082.0
2019-03-04 11:35:00,54.04,54.09,54.04,54.05,63812.0,45.5431,45.5853,45.5431,45.5515,63812.0
2019-03-04 11:40:00,54.05,54.06,53.99,54.0,117499.0,45.5515,45.56,45.501,45.5094,117499.0
2019-03-04 11:45:00,53.99,54.01,53.96,53.97,180497.0,45.501,45.5178,45.4757,45.4841,180497.0
2019-03-04 11:50:00,53.98,53.99,53.91,53.94,100239.0,45.4926,45.501,45.4336,45.4588,100239.0
2019-03-04 11:55:00,53.94,53.94,53.85,53.89,143084.0,45.4588,45.4588,45.383,45.4167,143084.0
2019-03-04 12:00:00,53.89,53.94,53.87,53.94,103121.0,45.4167,45.4588,45.3998,45.4588,103121.0
2019-03-04 12:05:00,53.94,53.94,53.9,53.91,82406.0,45.4588,45.4588,45.4251,45.4336,82406.0
2019-03-04 12:10:00,53.91,53.91,53.82,53.84,88079.0,45.4336,45.4336,45.3577,45.3746,88079.0
2019-03-04 12:15:00,53.84,53.84,53.74,53.77,141941.0,45.3746,45.3746,45.2903,45.3156,141941.0
2019-03-04 12:20:00,53.77,53.82,53.76,53.8,108251.0,45.3156,45.3577,45.3071,45.3409,108251.0
2019-03-04 12:25:00,53.81,53.84,53.77,53.84,94807.0,45.3493,45.3746,45.3156,45.3746,94807.0
2019-03-04 12:30:00,53.83,53.86,53.82,53.85,70434.0,45.3661,45.3914,45.3577,45.383,70434.0
2019-03-04 12:35:00,53.85,53.85,53.79,53.81,94395.0,45.383,45.383,45.3324,45.3493,94395.0
2019-03-04 12:40:00,53.8,53.81,53.77,53.78,98011.0,45.3409,45.3493,45.3156,45.324,98011.0
2019-03-04 12:45:00,53.79,53.8,53.73,53.78,86628.0,45.3324,45.3409,45.2819,45.324,86628.0
2019-03-04 12:50:00,53.78,53.82,53.77,53.8,81939.0,45.324,45.3577,45.3156,45.3409,81939.0
2019-03-04 12:55:00,53.8,53.85,53.76,53.84,165329.0,45.3409,45.383,45.3071,45.3746,165329.0
2019-03-04 13:00:00,53.84,53.84,53.78,53.78,104612.0,45.3746,45.3746,45.324,45.324,104612.0
2019-03-04 13:05:00,53.78,53.8,53.76,53.77,175021.0,45.324,45.3409,45.3071,45.3156,175021.0
2019-03-04 13:10:00,53.78,53.82,53.76,53.79,81838.0,45.324,45.3577,45.3071,45.3324,81838.0
2019-03-04 13:15:00,53.79,53.86,53.79,53.83,37875.0,45.3324,45.3914,45.3324,45.3661,37875.0
2019-03-04 13:20:00,53.84,53.9,53.83,53.89,365683.0,45.3746,45.4251,45.3661,45.4167,365683.0
2019-03-04 13:25:00,53.89,53.93,53.85,53.93,126764.0,45.4167,45.4504,45.383,45.4504,126764.0
2019-03-04 13:30:00,53.92,53.96,53.91,53.95,196734.0,45.442,45.4757,45.4336,45.4673,196734.0
2019-03-04 13:35:00,53.95,53.96,53.92,53.95,79894.0,45.4673,45.4757,45.442,45.4673,79894.0
2019-03-04 13:40:00,53.95,54.01,53.94,54.01,43952.0,45.4673,45.5178,45.4588,45.5178,43952.0
2019-03-04 13:45:00,54.01,54.01,53.96,53.99,64179.0,45.5178,45.5178,45.4757,45.501,64179.0
2019-03-04 13:50:00,53.99,54.02,53.97,54.02,63872.0,45.501,45.5263,45.4841,45.5263,63872.0
2019-03-04 13:55:00,54.02,54.04,53.99,54.01,55046.0,45.5263,45.5431,45.501,45.5178,55046.0
2019-03-04 14:00:00,54.01,54.02,53.99,54.01,58352.0,45.5178,45.5263,45.501,45.5178,58352.0
2019-03-04 14:05:00,54.01,54.05,54.0,54.02,43266.0,45.5178,45.5515,45.5094,45.5263,43266.0
2019-03-04 14:10:00,54.01,54.03,54.0,54.02,77051.0,45.5178,45.5347,45.5094,45.5263,77051.0
2019-03-04 14:15:00,54.02,54.06,54.01,54.05,38295.0,45.5263,45.56,45.5178,45.5515,38295.0
2019-03-04 14:20:00,54.05,54.07,54.04,54.06,48003.0,45.5515,45.5684,45.5431,45.56,48003.0
2019-03-04 14:25:00,54.07,54.08,54.05,54.08,49612.0,45.5684,45.5768,45.5515,45.5768,49612.0
2019-03-04 14:30:00,54.09,54.1,54.07,54.08,117218.0,45.5853,45.5937,45.5684,45.5768,117218.0
2019-03-04 14:35:00,54.08,54.08,54.05,54.07,96041.0,45.5768,45.5768,45.5515,45.5684,96041.0
2019-03-04 14:40:00,54.07,54.1,54.06,54.1,113795.0,45.5684,45.5937,45.56,45.5937,113795.0
2019-03-04 14:45:00,54.1,54.1,54.06,54.07,71539.0,45.5937,45.5937,45.56,45.5684,71539.0
2019-03-04 14:50:00,54.08,54.13,54.07,54.1,92286.0,45.5768,45.619,45.5684,45.5937,92286.0
2019-03-04 14:55:00,54.11,54.11,54.07,54.08,74099.0,45.6021,45.6021,45.5684,45.5768,74099.0
2019-03-04 15:00:00,54.07,54.08,54.0,54.01,181627.0,45.5684,45.5768,45.5094,45.5178,181627.0
2019-03-04 15:05:00,54.0,54.01,53.98,53.98,108458.0,45.5094,45.5178,45.4926,45.4926,108458.0
2019-03-04 15:10:00,53.98,54.02,53.98,54.0,124783.0,45.4926,45.5263,45.4926,45.5094,124783.0
2019-03-04 15:15:00,54.0,54.03,53.98,54.03,91114.0,45.5094,45.5347,45.4926,45.5347,91114.0
2019-03-04 15:20:00,54.03,54.06,54.01,54.03,86995.0,45.5347,45.56,45.5178,45.5347,86995.0
2019-03-04 15:25:00,54.03,54.08,54.03,54.04,131777.0,45.5347,45.5768,45.5347,45.5431,131777.0
2019-03-04 15:30:00,54.04,54.12,54.02,54.11,158353.0,45.5431,45.6105,45.5263,45.6021,158353.0
2019-03-04 15:35:00,54.11,54.11,54.06,54.1,179333.0,45.6021,45.6021,45.56,45.5937,179333.0
2019-03-04 15:40:00,54.1,54.11,54.05,54.09,240764.0,45.5937,45.6021,45.5515,45.5853,240764.0
2019-03-04 15:45:00,54.09,54.12,54.07,54.08,177136.0,45.5853,45.6105,45.5684,45.5768,177136.0
2019-03-04 15:50:00,54.08,54.12,54.05,54.11,350356.0,45.5768,45.6105,45.5515,45.6021,350356.0
2019-03-04 15:55:00,54.1,54.16,54.07,54.15,943276.0,45.5937,45.6442,45.5684,45.6358,943276.0
2019-03-05 09:30:00,54.14,54.26,54.11,54.17,221097.0,45.6274,45.7285,45.6021,45.6527,221097.0
2019-03-05 09:35:00,54.17,54.18,54.07,54.09,167152.0,45.6527,45.6611,45.5684,45.5853,167152.0
2019-03-05 09:40:00,54.09,54.15,54.09,54.13,155014.0,45.5853,45.6358,45.5853,45.619,155014.0
2019-03-05 09:45:00,54.14,54.19,54.13,54.19,255495.0,45.6274,45.6695,45.619,45.6695,255495.0
2019-03-05 09:50:00,54.18,54.23,54.17,54.19,182683.0,45.6611,45.7032,45.6527,45.6695,182683.0
2019-03-05 09:55:00,54.2,54.25,54.19,54.21,101646.0,45.678,45.7201,45.6695,45.6864,101646.0
2019-03-05 10:00:00,54.22,54.28,54.21,54.27,197687.0,45.6948,45.7454,45.6864,45.737,197687.0
2019-03-05 10:05:00,54.28,54.29,54.22,54.25,97270.0,45.7454,45.7538,45.6948,45.7201,97270.0
2019-03-05 10:10:00,54.25,54.26,54.22,54.22,188141.0,45.7201,45.7285,45.6948,45.6948,188141.0
2019-03-05 10:15:00,54.22,54.23,54.18,54.2,123879.0,45.6948,45.7032,45.6611,45.678,123879.0
2019-03-05 10:20:00,54.2,54.23,54.19,54.23,103313.0,45.678,45.7032,45.6695,45.7032,103313.0
2019-03-05 10:25:00,54.23,54.23,54.16,54.19,111227.0,45.7032,45.7032,45.6442,45.6695,111227.0
2019-03-05 10:30:00,54.2,54.25,54.2,54.23,59583.0,45.678,45.7201,45.678,45.7032,59583.0
2019-03-05 10:35:00,54.22,54.23,54.19,54.19,33441.0,45.6948,45.7032,45.6695,45.6695,33441.0
2019-03-05 10:40:00,54.2,54.21,54.15,54.16,53017.0,45.678,45.6864,45.6358,45.6442,53017.0
2019-03-05 10:45:00,54.16,54.17,54.14,54.15,49605.0,45.6442,45.6527,45.6274,45.6358,49605.0
2019-03-05 10:50:00,54.15,54.2,54.14,54.18,150082.0,45.6358,45.678,45.6274,45.6611,150082.0
2019-03-05 10:55:00,54.18,54.19,54.15,54.16,96819.0,45.6611,45.6695,45.6358,45.6442,96819.0
2019-03-05 11:00:00,54.17,54.18,54.11,54.14,65093.0,45.6527,45.6611,45.6021,45.6274,65093.0
2019-03-05 11:05:00,54.14,54.15,54.09,54.15,89141.0,45.6274,45.6358,45.5853,45.6358,89141.0
2019-03-05 11:10:00,54.15,54.19,54.14,54.19,116349.0,45.6358,45.6695,45.6274,45.6695,116349.0
2019-03-05 11:15:00,54.19,54.2,54.18,54.2,267592.0,45.6695,45.678,45.6611,45.678,267592.0
2019-03-05 11:20:00,54.2,54.21,54.17,54.19,75843.0,45.678,45.6864,45.6527,45.6695,75843.0
2019-03-05 11:25:00,54.19,54.22,54.18,54.2,134866.0,45.6695,45.6948,45.6611,45.678,134866.0
2019-03-05 11:30:00,54.2,54.23,54.2,54.21,68876.0,45.678,45.7032,45.678,45.6864,68876.0
2019-03-05 11:35:00,54.21,54.24,54.21,54.23,64950.0,45.6864,45.7117,45.6864,45.7032,64950.0
2019-03-05 11:40:00,54.23,54.25,54.22,54.24,126345.0,45.7032,45.7201,45.6948,45.7117,126345.0
2019-03-05 11:45:00,54.24,54.24,54.2,54.2,31359.0,45.7117,45.7117,45.678,45.678,31359.0
2019-03-05 11:50:00,54.2,54.21,54.14,54.14,87943.0,45.678,45.6864,45.6274,45.6274,87943.0
2019-03-05 11:55:00,54.15,54.15,54.13,54.13,127169.0,45.6358,45.6358,45.619,45.619,127169.0
2019-03-05 12:00:00,54.13,54.16,54.13,54.16,61705.0,45.619,45.6442,45.619,45.6442,61705.0
2019-03-05 12:05:00,54.16,54.17,54.15,54.15,22165.0,45.6442,45.6527,45.6358,45.6358,22165.0
2019-03-05 12:10:00,54.15,54.16,54.13,54.14,37944.0,45.6358,45.6442,45.619,45.6274,37944.0
2019-03-05 12:15:00,54.14,54.14,54.11,54.11,20065.0,45.6274,45.6274,45.6021,45.6021,20065.0
2019-03-05 12:20:00,54.11,54.13,54.09,54.1,73808.0,45.6021,45.619,45.5853,45.5937,73808.0
2019-03-05 12:25:00,54.1,54.11,54.09,54.09,73639.0,45.5937,45.6021,45.5853,45.5853,73639.0
2019-03-05 12:30:00,54.09,54.1,54.07,54.07,121436.0,45.5853,45.5937,45.5684,45.5684,121436.0
2019-03-05 12:35:00,54.07,54.07,54.04,54.05,51531.0,45.5684,45.5684,45.5431,45.5515,51531.0
2019-03-05 12:40:00,54.06,54.06,54.02,54.04,62945.0,45.56,45.56,45.5263,45.5431,62945.0
2019-03-05 12:45:00,54.04,54.04,54.03,54.03,35645.0,45.5431,45.5431,45.5347,45.5347,35645.0
2019-03-05 12:50:00,54.04,54.04,54.01,54.03,75340.0,45.5431,45.5431,45.5178,45.5347,75340.0
2019-03-05 12:55:00,54.03,54.06,54.02,54.05,50914.0,45.5347,45.56,45.5263,45.5515,50914.0
2019-03-05 13:00:00,54.06,54.09,54.05,54.08,52646.0,45.56,45.5853,45.5515,45.5768,52646.0
2019-03-05 13:05:00,54.09,54.1,54.08,54.08,46587.0,45.5853,45.5937,45.5768,45.5768,46587.0
2019-03-05 13:10:00,54.09,54.11,54.08,54.11,115327.0,45.5853,45.6021,45.5768,45.6021,115327.0
2019-03-05 13:15:00,54.11,54.11,54.08,54.08,55977.0,45.6021,45.6021,45.5768,45.5768,55977.0
2019-03-05 13:20:00,54.08,54.09,54.06,54.06,127776.0,45.5768,45.5853,45.56,45.56,127776.0
2019-03-05 13:25:00,54.06,54.08,54.03,54.03,65406.0,45.56,45.5768,45.5347,45.5347,65406.0
2019-03-05 13:30:00,54.03,54.05,54.03,54.04,102857.0,45.5347,45.5515,45.5347,45.5431,102857.0
2019-03-05 13:35:00,54.05,54.06,54.03,54.05,52979.0,45.5515,45.56,45.5347,45.5515,52979.0
2019-03-05 13:40:00,54.05,54.06,54.01,54.03,101219.0,45.5515,45.56,45.5178,45.5347,101219.0
2019-03-05 13:45:00,54.02,54.04,54.01,54.04,37196.0,45.5263,45.5431,45.5178,45.5431,37196.0
2019-03-05 13:50:00,54.04,54.08,54.03,54.07,74379.0,45.5431,45.5768,45.5347,45.5684,74379.0
2019-03-05 13:55:00,54.07,54.08,54.06,54.07,87788.0,45.5684,45.5768,45.56,45.5684,87788.0
2019-03-05 14:00:00,54.07,54.08,54.06,54.08,183734.0,45.5684,45.5768,45.56,45.5768,183734.0
2019-03-05 14:05:00,54.08,54.09,54.07,54.08,60287.0,45.5768,45.5853,45.5684,45.5768,60287.0
2019-03-05 14:10:00,54.07,54.09,54.07,54.09,62244.0,45.5684,45.5853,45.5684,45.5853,62244.0
2019-03-05 14:15:00,54.1,54.13,54.09,54.12,89793.0,45.5937,45.619,45.5853,45.6105,89793.0
2019-03-05 14:20:00,54.12,54.16,54.11,54.14,105719.0,45.6105,45.6442,45.6021,45.6274,105719.0
2019-03-05 14:25:00,54.14,54.16,54.14,54.15,49027.0,45.6274,45.6442,45.6274,45.6358,49027.0
2019-03-05 14:30:00,54.15,54.17,54.15,54.15,93429.0,45.6358,45.6527,45.6358,45.6358,93429.0
2019-03-05 14:35:00,54.14,54.17,54.13,54.17,76436.0,45.6274,45.6527,45.619,45.6527,76436.0
2019-03-05 14:40:00,54.17,54.19,54.16,54.18,76962.0,45.6527,45.6695,45.6442,45.6611,76962.0
2019-03-05 14:45:00,54.18,54.19,54.17,54.19,34843.0,45.6611,45.6695,45.6527,45.6695,34843.0
2019-03-05 14:50:00,54.19,54.2,54.17,54.2,97022.0,45.6695,45.678,45.6527,45.678,97022.0
2019-03-05 14:55:00,54.2,54.21,54.18,54.2,50973.0,45.678,45.6864,45.6611,45.678,50973.0
2019-03-05 15:00:00,54.19,54.29,54.18,54.25,602664.0,45.6695,45.7538,45.6611,45.7201,602664.0
2019-03-05 15:05:00,54.25,54.25,54.16,54.19,106117.0,45.7201,45.7201,45.6442,45.6695,106117.0
2019-03-05 15:10:00,54.19,54.22,54.14,54.16,84169.0,45.6695,45.6948,45.6274,45.6442,84169.0
2019-03-05 15:15:00,54.15,54.17,54.14,54.14,89371.0,45.6358,45.6527,45.6274,45.6274,89371.0
2019-03-05 15:20:00,54.14,54.15,54.11,54.14,107187.0,45.6274,45.6358,45.6021,45.6274,107187.0
2019-03-05 15:25:00,54.14,54.14,54.1,54.11,132914.0,45.6274,45.6274,45.5937,45.6021,132914.0
2019-03-05 15:30:00,54.12,54.12,54.09,54.12,127439.0,45.6105,45.6105,45.5853,45.6105,127439.0
2019-03-05 15:35:00,54.12,54.13,54.09,54.1,165354.0,45.6105,45.619,45.5853,45.5937,165354.0
2019-03-05 15:40:00,54.1,54.15,54.09,54.15,244058.0,45.5937,45.6358,45.5853,45.6358,244058.0
2019-03-05 15:45:00,54.15,54.17,54.14,54.16,210292.0,45.6358,45.6527,45.6274,45.6442,210292.0
2019-03-05 15:50:00,54.16,54.19,54.16,54.18,339775.0,45.6442,45.6695,45.6442,45.6611,339775.0
2019-03-05 15:55:00,54.18,54.18,54.1,54.11,889485.0,45.6611,45.6611,45.5937,45.6021,889485.0
2019-03-06 09:30:00,54.1,54.25,54.1,54.16,190853.0,45.5937,45.7201,45.5937,45.6442,190853.0
2019-03-06 09:35:00,54.15,54.22,54.12,54.13,236255.0,45.6358,45.6948,45.6105,45.619,236255.0
2019-03-06 09:40:00,54.11,54.12,54.07,54.1,77357.0,45.6021,45.6105,45.5684,45.5937,77357.0
2019-03-06 09:45:00,54.09,54.13,54.07,54.09,90360.0,45.5853,45.619,45.5684,45.5853,90360.0
2019-03-06 09:50:00,54.09,54.1,54.07,54.08,83660.0,45.5853,45.5937,45.5684,45.5768,83660.0
2019-03-06 09:55:00,54.06,54.06,54.01,54.02,115047.0,45.56,45.56,45.5178,45.5263,115047.0
2019-03-06 10:00:00,54.02,54.04,53.99,54.01,61617.0,45.5263,45.5431,45.501,45.5178,61617.0
2019-03-06 10:05:00,54.01,54.06,54.0,54.05,43469.0,45.5178,45.56,45.5094,45.5515,43469.0
2019-03-06 10:10:00,54.04,54.05,53.95,53.95,134934.0,45.5431,45.5515,45.4673,45.4673,134934.0
2019-03-06 10:15:00,53.96,53.97,53.92,53.94,96499.0,45.4757,45.4841,45.442,45.4588,96499.0
2019-03-06 10:20:00,53.93,53.93,53.9,53.91,65653.0,45.4504,45.4504,45.4251,45.4336,65653.0
2019-03-06 10:25:00,53.92,53.95,53.91,53.92,62880.0,45.442,45.4673,45.4336,45.442,62880.0
2019-03-06 10:30:00,53.92,53.95,53.89,53.89,76710.0,45.442,45.4673,45.4167,45.4167,76710.0
2019-03-06 10:35:00,53.88,53.9,53.86,53.87,33166.0,45.4083,45.4251,45.3914,45.3998,33166.0
2019-03-06 10:40:00,53.88,53.88,53.85,53.86,121151.0,45.4083,45.4083,45.383,45.3914,121151.0
2019-03-06 10:45:00,53.86,53.9,53.85,53.9,39055.0,45.3914,45.4251,45.383,45.4251,39055.0
2019-03-06 10:50:00,53.89,53.9,53.88,53.9,51414.0,45.4167,45.4251,45.4083,45.4251,51414.0
2019-03-06 10:55:00,53.9,53.93,53.9,53.91,47806.0,45.4251,45.4504,45.4251,45.4336,47806.0
2019-03-06 11:00:00,53.9,53.91,53.88,53.89,58315.0,45.4251,45.4336,45.4083,45.4167,58315.0
2019-03-06 11:05:00,53.89,53.9,53.87,53.88,59988.0,45.4167,45.4251,45.3998,45.4083,59988.0
2019-03-06 11:10:00,53.88,53.93,53.88,53.91,38719.0,45.4083,45.4504,45.4083,45.4336,38719.0
2019-03-06 11:15:00,53.91,53.92,53.89,53.92,49412.0,45.4336,45.442,45.4167,45.442,49412.0
2019-03-06 11:20:00,53.91,53.92,53.86,53.87,76093.0,45.4336,45.442,45.3914,45.3998,76093.0
2019-03-06 11:25:00,53.87,53.89,53.86,53.87,35577.0,45.3998,45.4167,45.3914,45.3998,35577.0
2019-03-06 11:30:00,53.87,53.9,53.86,53.89,163845.0,45.3998,45.4251,45.3914,45.4167,163845.0
2019-03-06 11:35:00,53.89,53.94,53.88,53.93,56115.0,45.4167,45.4588,45.4083,45.4504,56115.0
2019-03-06 11:40:00,53.92,53.94,53.91,53.91,107845.0,45.442,45.4588,45.4336,45.4336,107845.0
2019-03-06 11:45:00,53.92,53.93,53.88,53.89,26468.0,45.442,45.4504,45.4083,45.4167,26468.0
2019-03-06 11:50:00,53.88,53.88,53.82,53.85,121963.0,45.4083,45.4083,45.3577,45.383,121963.0
2019-03-06 11:55:00,53.85,53.9,53.84,53.89,32742.0,45.383,45.4251,45.3746,45.4167,32742.0
2019-03-06 12:00:00,53.88,53.93,53.87,53.93,47937.0,45.4083,45.4504,45.3998,45.4504,47937.0
2019-03-06 12:05:00,53.93,53.97,53.92,53.96,119658.0,45.4504,45.4841,45.442,45.4757,119658.0
2019-03-06 12:10:00,53.96,53.96,53.9,53.91,23250.0,45.4757,45.4757,45.4251,45.4336,23250.0
2019-03-06 12:15:00,53.91,53.93,53.88,53.89,49866.0,45.4336,45.4504,45.4083,45.4167,49866.0
2019-03-06 12:20:00,53.88,53.91,53.86,53.87,94851.0,45.4083,45.4336,45.3914,45.3998,94851.0
2019-03-06 12:25:00,53.87,53.88,53.85,53.87,27703.0,45.3998,45.4083,45.383,45.3998,27703.0
2019-03-06 12:30:00,53.87,53.91,53.87,53.9,36441.0,45.3998,45.4336,45.3998,45.4251,36441.0
2019-03-06 12:35:00,53.91,53.93,53.9,53.91,55056.0,45.4336,45.4504,45.4251,45.4336,55056.0
2019-03-06 12:40:00,53.9,53.9,53.87,53.87,21048.0,45.4251,45.4251,45.3998,45.3998,21048.0
2019-03-06 12:45:00,53.87,53.89,53.86,53.88,27721.0,45.3998,45.4167,45.3914,45.4083,27721.0
2019-03-06 12:50:00,53.88,53.9,53.85,53.86,46305.0,45.4083,45.4251,45.383,45.3914,46305.0
2019-03-06 12:55:00,53.86,53.87,53.84,53.85,39768.0,45.3914,45.3998,45.3746,45.383,39768.0
2019-03-06 13:00:00,53.85,53.86,53.82,53.82,154858.0,45.383,45.3914,45.3577,45.3577,154858.0
2019-03-06 13:05:00,53.82,53.84,53.79,53.82,81113.0,45.3577,45.3746,45.3324,45.3577,81113.0
2019-03-06 13:10:00,53.83,53.86,53.82,53.85,65275.0,45.3661,45.3914,45.3577,45.383,65275.0
2019-03-06 13:15:00,53.85,53.89,53.83,53.88,48738.0,45.383,45.4167,45.3661,45.4083,48738.0
2019-03-06 13:20:00,53.88,53.89,53.86,53.87,62626.0,45.4083,45.4167,45.3914,45.3998,62626.0
2019-03-06 13:25:00,53.87,53.89,53.86,53.88,57382.0,45.3998,45.4167,45.3914,45.4083,57382.0
2019-03-06 13:30:00,53.88,53.9,53.88,53.9,47232.0,45.4083,45.4251,45.4083,45.4251,47232.0
2019-03-06 13:35:00,53.9,53.94,53.88,53.94,132705.0,45.4251,45.4588,45.4083,45.4588,132705.0
2019-03-06 13:40:00,53.94,53.94,53.91,53.92,55401.0,45.4588,45.4588,45.4336,45.442,55401.0
2019-03-06 13:45:00,53.92,53.92,53.88,53.89,54702.0,45.442,45.442,45.4083,45.4167,54702.0
2019-03-06 13:50:00,53.89,53.92,53.89,53.92,38377.0,45.4167,45.442,45.4167,45.442,38377.0
2019-03-06 13:55:00,53.93,53.98,53.92,53.96,91439.0,45.4504,45.4926,45.442,45.4757,91439.0
2019-03-06 14:00:00,53.97,54.01,53.96,54.0,249620.0,45.4841,45.5178,45.4757,45.5094,249620.0
2019-03-06 14:05:00,53.99,54.0,53.96,53.97,69107.0,45.501,45.5094,45.4757,45.4841,69107.0
2019-03-06 14:10:00,53.98,54.0,53.97,53.98,75527.0,45.4926,45.5094,45.4841,45.4926,75527.0
2019-03-06 14:15:00,53.98,54.01,53.98,53.99,51682.0,45.4926,45.5178,45.4926,45.501,51682.0
2019-03-06 14:20:00,53.99,54.02,53.99,54.01,178618.0,45.501,45.5263,45.501,45.5178,178618.0
2019-03-06 14:25:00,54.01,54.02,53.97,53.98,104171.0,45.5178,45.5263,45.4841,45.4926,104171.0
2019-03-06 14:30:00,53.98,54.0,53.94,53.96,100877.0,45.4926,45.5094,45.4588,45.4757,100877.0
2019-03-06 14:35:00,53.96,53.99,53.95,53.98,230393.0,45.4757,45.501,45.4673,45.4926,230393.0
2019-03-06 14:40:00,53.98,53.99,53.97,53.98,54706.0,45.4926,45.501,45.4841,45.4926,54706.0
2019-03-06 14:45:00,53.97,54.0,53.96,54.0,43556.0,45.4841,45.5094,45.4757,45.5094,43556.0
2019-03-06 14:50:00,54.0,54.03,53.97,54.03,111399.0,45.5094,45.5347,45.4841,45.5347,111399.0
2019-03-06 14:55:00,54.03,54.05,54.0,54.01,65470.0,45.5347,45.5515,45.5094,45.5178,65470.0
2019-03-06 15:00:00,54.02,54.05,54.0,54.01,40031.0,45.5263,45.5515,45.5094,45.5178,40031.0
2019-03-06 15:05:00,54.01,54.03,53.99,54.01,76922.0,45.5178,45.5347,45.501,45.5178,76922.0
2019-03-06 15:10:00,54.0,54.01,53.96,53.97,122534.0,45.5094,45.5178,45.4757,45.4841,122534.0
2019-03-06 15:15:00,53.97,53.98,53.93,53.96,92650.0,45.4841,45.4926,45.4504,45.4757,92650.0
2019-03-06 15:20:00,53.97,53.99,53.96,53.98,44997.0,45.4841,45.501,45.4757,45.4926,44997.0
2019-03-06 15:25:00,53.99,54.0,53.94,53.99,85312.0,45.501,45.5094,45.4588,45.501,85312.0
2019-03-06 15:30:00,53.98,54.04,53.98,54.04,101392.0,45.4926,45.5431,45.4926,45.5431,101392.0
2019-03-06 15:35:00,54.03,54.06,54.02,54.05,168344.0,45.5347,45.56,45.5263,45.5515,168344.0
2019-03-06 15:40:00,54.05,54.08,54.04,54.07,139010.0,45.5515,45.5768,45.5431,45.5684,139010.0
2019-03-06 15:45:00,54.06,54.06,54.0,54.04,302556.0,45.56,45.56,45.5094,45.5431,302556.0
2019-03-06 15:50:00,54.04,54.07,54.02,54.03,288251.0,45.5431,45.5684,45.5263,45.5347,288251.0
2019-03-06 15:55:00,54.03,54.06,54.0,54.02,1646912.0,45.5347,45.56,45.5094,45.5263,1646912.0
2019-03-07 09:30:00,53.95,53.97,53.85,53.93,332697.0,45.4673,45.4841,45.383,45.4504,332697.0
2019-03-07 09:35:00,53.93,54.02,53.88,54.0,223251.0,45.4504,45.5263,45.4083,45.5094,223251.0
2019-03-07 09:40:00,54.01,54.03,53.95,53.97,508899.0,45.5178,45.5347,45.4673,45.4841,508899.0
2019-03-07 09:45:00,53.97,53.97,53.85,53.87,145378.0,45.4841,45.4841,45.383,45.3998,145378.0
2019-03-07 09:50:00,53.86,53.87,53.74,53.77,339307.0,45.3914,45.3998,45.2903,45.3156,339307.0
2019-03-07 09:55:00,53.77,53.81,53.74,53.8,194116.0,45.3156,45.3493,45.2903,45.3409,194116.0
2019-03-07 10:00:00,53.81,53.81,53.74,53.75,107088.0,45.3493,45.3493,45.2903,45.2987,107088.0
2019-03-07 10:05:00,53.75,53.78,53.74,53.75,226889.0,45.2987,45.324,45.2903,45.2987,226889.0
2019-03-07 10:10:00,53.75,53.78,53.73,53.75,149677.0,45.2987,45.324,45.2819,45.2987,149677.0
2019-03-07 10:15:00,53.74,53.76,53.68,53.69,175058.0,45.2903,45.3071,45.2397,45.2481,175058.0
2019-03-07 10:20:00,53.68,53.71,53.66,53.7,157889.0,45.2397,45.265,45.2229,45.2566,157889.0
2019-03-07 10:25:00,53.71,53.73,53.69,53.7,163971.0,45.265,45.2819,45.2481,45.2566,163971.0
2019-03-07 10:30:00,53.69,53.73,53.68,53.7,121515.0,45.2481,45.2819,45.2397,45.2566,121515.0
2019-03-07 10:35:00,53.71,53.74,53.69,53.72,124955.0,45.265,45.2903,45.2481,45.2734,124955.0
2019-03-07 10:40:00,53.72,53.72,53.64,53.66,136859.0,45.2734,45.2734,45.206,45.2229,136859.0
2019-03-07 10:45:00,53.66,53.7,53.65,53.7,126119.0,45.2229,45.2566,45.2144,45.2566,126119.0
2019-03-07 10:50:00,53.71,53.73,53.67,53.72,137982.0,45.265,45.2819,45.2313,45.2734,137982.0
2019-03-07 10:55:00,53.73,53.77,53.72,53.76,198595.0,45.2819,45.3156,45.2734,45.3071,198595.0
2019-03-07 11:00:00,53.76,53.77,53.7,53.7,229985.0,45.3071,45.3156,45.2566,45.2566,229985.0
2019-03-07 11:05:00,53.71,53.71,53.64,53.68,126015.0,45.265,45.265,45.206,45.2397,126015.0
2019-03-07 11:10:00,53.68,53.75,53.68,53.75,97060.0,45.2397,45.2987,45.2397,45.2987,97060.0
2019-03-07 11:15:00,53.74,53.75,53.68,53.7,162154.0,45.2903,45.2987,45.2397,45.2566,162154.0
2019-03-07 11:20:00,53.7,53.7,53.65,53.68,77525.0,45.2566,45.2566,45.2144,45.2397,77525.0
2019-03-07 11:25:00,53.68,53.74,53.68,53.72,73160.0,45.2397,45.2903,45.2397,45.2734,73160.0
2019-03-07 11:30:00,53.73,53.77,53.73,53.77,221211.0,45.2819,45.3156,45.2819,45.3156,221211.0
2019-03-07 11:35:00,53.77,53.79,53.74,53.75,61189.0,45.3156,45.3324,45.2903,45.2987,61189.0
2019-03-07 11:40:00,53.75,53.76,53.73,53.75,64563.0,45.2987,45.3071,45.2819,45.2987,64563.0
2019-03-07 11:45:00,53.75,53.76,53.7,53.7,70026.0,45.2987,45.3071,45.2566,45.2566,70026.0
2019-03-07 11:50:00,53.7,53.73,53.69,53.72,63713.0,45.2566,45.2819,45.2481,45.2734,63713.0
2019-03-07 11:55:00,53.72,53.73,53.7,53.72,73943.0,45.2734,45.2819,45.2566,45.2734,73943.0
2019-03-07 12:00:00,53.72,53.72,53.66,53.67,71013.0,45.2734,45.2734,45.2229,45.2313,71013.0
2019-03-07 12:05:00,53.66,53.7,53.66,53.69,84872.0,45.2229,45.2566,45.2229,45.2481,84872.0
2019-03-07 12:10:00,53.7,53.72,53.69,53.72,79717.0,45.2566,45.2734,45.2481,45.2734,79717.0
2019-03-07 12:15:00,53.72,53.73,53.7,53.71,111363.0,45.2734,45.2819,45.2566,45.265,111363.0
2019-03-07 12:20:00,53.71,53.72,53.68,53.7,183328.0,45.265,45.2734,45.2397,45.2566,183328.0
2019-03-07 12:25:00,53.71,53.71,53.68,53.69,100569.0,45.265,45.265,45.2397,45.2481,100569.0
2019-03-07 12:30:00,53.69,53.75,53.63,53.72,428918.0,45.2481,45.2987,45.1976,45.2734,428918.0
2019-03-07 12:35:00,53.73,53.74,53.71,53.74,73672.0,45.2819,45.2903,45.265,45.2903,73672.0
2019-03-07 12:40:00,53.74,53.77,53.74,53.77,54729.0,45.2903,45.3156,45.2903,45.3156,54729.0
2019-03-07 12:45:00,53.78,53.79,53.76,53.78,147915.0,45.324,45.3324,45.3071,45.324,147915.0
2019-03-07 12:50:00,53.78,53.84,53.76,53.84,335923.0,45.324,45.3746,45.3071,45.3746,335923.0
2019-03-07 12:55:00,53.84,53.85,53.82,53.84,323987.0,45.3746,45.383,45.3577,45.3746,323987.0
2019-03-07 13:00:00,53.83,53.84,53.8,53.82,76333.0,45.3661,45.3746,45.3409,45.3577,76333.0
2019-03-07 13:05:00,53.82,53.83,53.8,53.82,194148.0,45.3577,45.3661,45.3409,45.3577,194148.0
2019-03-07 13:10:00,53.82,53.86,53.82,53.85,36748.0,45.3577,45.3914,45.3577,45.383,36748.0
2019-03-07 13:15:00,53.86,53.86,53.82,53.84,88145.0,45.3914,45.3914,45.3577,45.3746,88145.0
2019-03-07 13:20:00,53.84,53.85,53.81,53.81,90262.0,45.3746,45.383,45.3493,45.3493,90262.0
2019-03-07 13:25:00,53.81,53.83,53.79,53.82,126781.0,45.3493,45.3661,45.3324,45.3577,126781.0
2019-03-07 13:30:00,53.82,53.82,53.76,53.77,169767.0,45.3577,45.3577,45.3071,45.3156,169767.0
2019-03-07 13:35:00,53.77,53.78,53.74,53.76,91476.0,45.3156,45.324,45.2903,45.3071,91476.0
2019-03-07 13:40:00,53.77,53.8,53.76,53.8,96374.0,45.3156,45.3409,45.3071,45.3409,96374.0
2019-03-07 13:45:00,53.79,53.85,53.79,53.85,256817.0,45.3324,45.383,45.3324,45.383,256817.0
2019-03-07 13:50:00,53.85,53.86,53.81,53.81,104057.0,45.383,45.3914,45.3493,45.3493,104057.0
2019-03-07 13:55:00,53.81,53.81,53.78,53.78,170958.0,45.3493,45.3493,45.324,45.324,170958.0
2019-03-07 14:00:00,53.78,53.81,53.76,53.77,296755.0,45.324,45.3493,45.3071,45.3156,296755.0
2019-03-07 14:05:00,53.78,53.78,53.74,53.75,354675.0,45.324,45.324,45.2903,45.2987,354675.0
2019-03-07 14:10:00,53.75,53.76,53.71,53.72,91274.0,45.2987,45.3071,45.265,45.2734,91274.0
2019-03-07 14:15:00,53.71,53.72,53.69,53.7,110403.0,45.265,45.2734,45.2481,45.2566,110403.0
2019-03-07 14:20:00,53.7,53.73,53.69,53.72,69882.0,45.2566,45.2819,45.2481,45.2734,69882.0
2019-03-07 14:25:00,53.72,53.73,53.7,53.73,42006.0,45.2734,45.2819,45.2566,45.2819,42006.0
2019-03-07 14:30:00,53.73,53.74,53.68,53.69,72409.0,45.2819,45.2903,45.2397,45.2481,72409.0
2019-03-07 14:35:00,53.7,53.72,53.67,53.68,100659.0,45.2566,45.2734,45.2313,45.2397,100659.0
2019-03-07 14:40:00,53.69,53.71,53.67,53.7,87129.0,45.2481,45.265,45.2313,45.2566,87129.0
2019-03-07 14:45:00,53.7,53.71,53.65,53.67,127335.0,45.2566,45.265,45.2144,45.2313,127335.0
2019-03-07 14:50:00,53.67,53.68,53.62,53.67,148121.0,45.2313,45.2397,45.1892,45.2313,148121.0
2019-03-07 14:55:00,53.67,53.71,53.65,53.68,124274.0,45.2313,45.265,45.2144,45.2397,124274.0
2019-03-07 15:00:00,53.67,53.68,53.62,53.65,97625.0,45.2313,45.2397,45.1892,45.2144,97625.0
2019-03-07 15:05:00,53.65,53.66,53.63,53.64,126167.0,45.2144,45.2229,45.1976,45.206,126167.0
2019-03-07 15:10:00,53.64,53.67,53.63,53.65,69349.0,45.206,45.2313,45.1976,45.2144,69349.0
2019-03-07 15:15:00,53.65,53.69,53.63,53.69,55646.0,45.2144,45.2481,45.1976,45.2481,55646.0
2019-03-07 15:20:00,53.69,53.7,53.67,53.68,201826.0,45.2481,45.2566,45.2313,45.2397,201826.0
2019-03-07 15:25:00,53.69,53.71,53.61,53.61,187196.0,45.2481,45.265,45.1807,45.1807,187196.0
2019-03-07 15:30:00,53.62,53.64,53.59,53.6,213835.0,45.1892,45.206,45.1639,45.1723,213835.0
2019-03-07 15:35:00,53.6,53.66,53.6,53.65,169529.0,45.1723,45.2229,45.1723,45.2144,169529.0
2019-03-07 15:40:00,53.65,53.66,53.57,53.59,206751.0,45.2144,45.2229,45.147,45.1639,206751.0
2019-03-07 15:45:00,53.59,53.64,53.57,53.62,259633.0,45.1639,45.206,45.147,45.1892,259633.0
2019-03-07 15:50:00,53.61,53.62,53.57,53.61,411359.0,45.1807,45.1892,45.147,45.1807,411359.0
2019-03-07 15:55:00,53.61,53.73,53.61,53.7,885527.0,45.1807,45.2819,45.1807,45.2566,885527.0
2019-03-08 09:30:00,53.68,53.97,53.68,53.78,513889.0,45.2397,45.4841,45.2397,45.324,513889.0
2019-03-08 09:35:00,53.78,53.88,53.76,53.86,426678.0,45.324,45.4083,45.3071,45.3914,426678.0
2019-03-08 09:40:00,53.86,53.88,53.81,53.81,270911.0,45.3914,45.4083,45.3493,45.3493,270911.0
2019-03-08 09:45:00,53.8,53.84,53.78,53.79,152247.0,45.3409,45.3746,45.324,45.3324,152247.0
2019-03-08 09:50:00,53.79,53.82,53.72,53.76,161418.0,45.3324,45.3577,45.2734,45.3071,161418.0
2019-03-08 09:55:00,53.76,53.79,53.73,53.74,257557.0,45.3071,45.3324,45.2819,45.2903,257557.0
2019-03-08 10:00:00,53.74,53.75,53.64,53.65,278625.0,45.2903,45.2987,45.206,45.2144,278625.0
2019-03-08 10:05:00,53.65,53.66,53.57,53.6,198374.0,45.2144,45.2229,45.147,45.1723,198374.0
2019-03-08 10:10:00,53.61,53.67,53.57,53.6,453243.0,45.1807,45.2313,45.147,45.1723,453243.0
2019-03-08 10:15:00,53.59,53.61,53.5,53.55,399733.0,45.1639,45.1807,45.088,45.1302,399733.0
2019-03-08 10:20:00,53.55,53.61,53.54,53.55,290471.0,45.1302,45.1807,45.1217,45.1302,290471.0
2019-03-08 10:25:00,53.55,53.62,53.54,53.58,76810.0,45.1302,45.1892,45.1217,45.1554,76810.0
2019-03-08 10:30:00,53.59,53.61,53.55,53.55,64464.0,45.1639,45.1807,45.1302,45.1302,64464.0
2019-03-08 10:35:00,53.55,53.58,53.52,53.54,200738.0,45.1302,45.1554,45.1049,45.1217,200738.0
2019-03-08 10:40:00,53.54,53.66,53.51,53.64,389903.0,45.1217,45.2229,45.0965,45.206,389903.0
2019-03-08 10:45:00,53.64,53.67,53.63,53.66,84468.0,45.206,45.2313,45.1976,45.2229,84468.0
2019-03-08 10:50:00,53.65,53.66,53.61,53.62,147354.0,45.2144,45.2229,45.1807,45.1892,147354.0
2019-03-08 10:55:00,53.62,53.65,53.6,53.6,187432.0,45.1892,45.2144,45.1723,45.1723,187432.0
2019-03-08 11:00:00,53.6,53.62,53.58,53.61,141347.0,45.1723,45.1892,45.1554,45.1807,141347.0
2019-03-08 11:05:00,53.61,53.64,53.59,53.6,67404.0,45.1807,45.206,45.1639,45.1723,67404.0
2019-03-08 11:10:00,53.6,53.64,53.6,53.62,84982.0,45.1723,45.206,45.1723,45.1892,84982.0
2019-03-08 11:15:00,53.62,53.65,53.61,53.62,80783.0,45.1892,45.2144,45.1807,45.1892,80783.0
2019-03-08 11:20:00,53.63,53.64,53.61,53.62,94039.0,45.1976,45.206,45.1807,45.1892,94039.0
2019-03-08 11:25:00,53.62,53.67,53.62,53.65,127978.0,45.1892,45.2313,45.1892,45.2144,127978.0
2019-03-08 11:30:00,53.64,53.67,53.6,53.6,67622.0,45.206,45.2313,45.1723,45.1723,67622.0
2019-03-08 11:35:00,53.6,53.63,53.59,53.62,53515.0,45.1723,45.1976,45.1639,45.1892,53515.0
2019-03-08 11:40:00,53.62,53.65,53.61,53.64,59674.0,45.1892,45.2144,45.1807,45.206,59674.0
2019-03-08 11:45:00,53.65,53.72,53.64,53.72,70650.0,45.2144,45.2734,45.206,45.2734,70650.0
2019-03-08 11:50:00,53.72,53.74,53.7,53.72,50264.0,45.2734,45.2903,45.2566,45.2734,50264.0
2019-03-08 11:55:00,53.72,53.72,53.68,53.68,87420.0,45.2734,45.2734,45.2397,45.2397,87420.0
2019-03-08 12:00:00,53.68,53.68,53.63,53.64,74080.0,45.2397,45.2397,45.1976,45.206,74080.0
2019-03-08 12:05:00,53.63,53.65,53.63,53.63,46065.0,45.1976,45.2144,45.1976,45.1976,46065.0
2019-03-08 12:10:00,53.63,53.67,53.63,53.66,32633.0,45.1976,45.2313,45.1976,45.2229,32633.0
2019-03-08 12:15:00,53.66,53.68,53.63,53.64,62261.0,45.2229,45.2397,45.1976,45.206,62261.0
2019-03-08 12:20:00,53.64,53.66,53.59,53.6,92019.0,45.206,45.2229,45.1639,45.1723,92019.0
2019-03-08 12:25:00,53.6,53.64,53.6,53.63,71454.0,45.1723,45.206,45.1723,45.1976,71454.0
2019-03-08 12:30:00,53.62,53.64,53.59,53.6,56966.0,45.1892,45.206,45.1639,45.1723,56966.0
2019-03-08 12:35:00,53.6,53.6,53.55,53.57,68802.0,45.1723,45.1723,45.1302,45.147,68802.0
2019-03-08 12:40:00,53.57,53.59,53.55,53.56,60433.0,45.147,45.1639,45.1302,45.1386,60433.0
2019-03-08 12:45:00,53.56,53.58,53.55,53.55,64552.0,45.1386,45.1554,45.1302,45.1302,64552.0
2019-03-08 12:50:00,53.55,53.56,53.51,53.52,67008.0,45.1302,45.1386,45.0965,45.1049,67008.0
2019-03-08 12:55:00,53.53,53.53,53.5,53.52,199257.0,45.1133,45.1133,45.088,45.1049,199257.0
2019-03-08 13:00:00,53.51,53.51,53.49,53.5,73585.0,45.0965,45.0965,45.0796,45.088,73585.0
2019-03-08 13:05:00,53.5,53.5,53.47,53.47,78126.0,45.088,45.088,45.0627,45.0627,78126.0
2019-03-08 13:10:00,53.47,53.51,53.47,53.5,83009.0,45.0627,45.0965,45.0627,45.088,83009.0
2019-03-08 13:15:00,53.5,53.5,53.47,53.49,86871.0,45.088,45.088,45.0627,45.0796,86871.0
2019-03-08 13:20:00,53.5,53.5,53.47,53.48,78055.0,45.088,45.088,45.0627,45.0712,78055.0
2019-03-08 13:25:00,53.48,53.5,53.48,53.49,58249.0,45.0712,45.088,45.0712,45.0796,58249.0
2019-03-08 13:30:00,53.49,53.49,53.47,53.49,74113.0,45.0796,45.0796,45.0627,45.0796,74113.0
2019-03-08 13:35:00,53.5,53.52,53.48,53.51,112057.0,45.088,45.1049,45.0712,45.0965,112057.0
2019-03-08 13:40:00,53.51,53.53,53.5,53.51,65342.0,45.0965,45.1133,45.088,45.0965,65342.0
2019-03-08 13:45:00,53.5,53.54,53.5,53.54,41480.0,45.088,45.1217,45.088,45.1217,41480.0
2019-03-08 13:50:00,53.54,53.55,53.52,53.54,62536.0,45.1217,45.1302,45.1049,45.1217,62536.0
2019-03-08 13:55:00,53.53,53.54,53.52,53.53,77305.0,45.1133,45.1217,45.1049,45.1133,77305.0
2019-03-08 14:00:00,53.53,53.53,53.46,53.46,185843.0,45.1133,45.1133,45.0543,45.0543,185843.0
2019-03-08 14:05:00,53.46,53.48,53.45,53.48,85859.0,45.0543,45.0712,45.0459,45.0712,85859.0
2019-03-08 14:10:00,53.48,53.5,53.46,53.47,113661.0,45.0712,45.088,45.0543,45.0627,113661.0
2019-03-08 14:15:00,53.47,53.51,53.47,53.5,48062.0,45.0627,45.0965,45.0627,45.088,48062.0
2019-03-08 14:20:00,53.5,53.52,53.5,53.51,71405.0,45.088,45.1049,45.088,45.0965,71405.0
2019-03-08 14:25:00,53.51,53.53,53.5,53.52,33170.0,45.0965,45.1133,45.088,45.1049,33170.0
2019-03-08 14:30:00,53.52,53.56,53.51,53.55,67688.0,45.1049,45.1386,45.0965,45.1302,67688.0
2019-03-08 14:35:00,53.55,53.56,53.54,53.55,36404.0,45.1302,45.1386,45.1217,45.1302,36404.0
2019-03-08 14:40:00,53.55,53.58,53.54,53.57,38599.0,45.1302,45.1554,45.1217,45.147,38599.0
2019-03-08 14:45:00,53.58,53.59,53.56,53.58,130143.0,45.1554,45.1639,45.1386,45.1554,130143.0
2019-03-08 14:50:00,53.59,53.63,53.59,53.6,112365.0,45.1639,45.1976,45.1639,45.1723,112365.0
2019-03-08 14:55:00,53.61,53.61,53.57,53.58,118296.0,45.1807,45.1807,45.147,45.1554,118296.0
2019-03-08 15:00:00,53.58,53.58,53.56,53.57,110867.0,45.1554,45.1554,45.1386,45.147,110867.0
2019-03-08 15:05:00,53.57,53.61,53.55,53.57,247249.0,45.147,45.1807,45.1302,45.147,247249.0
2019-03-08 15:10:00,53.57,53.57,53.54,53.56,125659.0,45.147,45.147,45.1217,45.1386,125659.0
2019-03-08 15:15:00,53.56,53.57,53.51,53.52,77043.0,45.1386,45.147,45.0965,45.1049,77043.0
2019-03-08 15:20:00,53.52,53.55,53.52,53.52,146562.0,45.1049,45.1302,45.1049,45.1049,146562.0
2019-03-08 15:25:00,53.52,53.54,53.51,53.52,97744.0,45.1049,45.1217,45.0965,45.1049,97744.0
2019-03-08 15:30:00,53.51,53.56,53.51,53.54,115377.0,45.0965,45.1386,45.0965,45.1217,115377.0
2019-03-08 15:35:00,53.54,53.54,53.48,53.49,134507.0,45.1217,45.1217,45.0712,45.0796,134507.0
2019-03-08 15:40:00,53.5,53.56,53.49,53.56,114833.0,45.088,45.1386,45.0796,45.1386,114833.0
2019-03-08 15:45:00,53.56,53.64,53.55,53.62,291878.0,45.1386,45.206,45.1302,45.1892,291878.0
2019-03-08 15:50:00,53.61,53.68,53.61,53.68,250579.0,45.1807,45.2397,45.1807,45.2397,250579.0
2019-03-08 15:55:00,53.67,53.74,53.66,53.71,955631.0,45.2313,45.2903,45.2229,45.265,955631.0
2019-03-11 09:30:00,53.8,53.95,53.8,53.9,270272.0,45.3409,45.4673,45.3409,45.4251,270272.0
2019-03-11 09:35:00,53.9,53.92,53.83,53.85,188341.0,45.4251,45.442,45.3661,45.383,188341.0
2019-03-11 09:40:00,53.84,53.9,53.82,53.9,185392.0,45.3746,45.4251,45.3577,45.4251,185392.0
2019-03-11 09:45:00,53.9,53.96,53.89,53.93,124302.0,45.4251,45.4757,45.4167,45.4504,124302.0
2019-03-11 09:50:00,53.94,53.96,53.92,53.94,190486.0,45.4588,45.4757,45.442,45.4588,190486.0
2019-03-11 09:55:00,53.94,53.94,53.9,53.91,113114.0,45.4588,45.4588,45.4251,45.4336,113114.0
2019-03-11 10:00:00,53.9,53.93,53.89,53.9,220645.0,45.4251,45.4504,45.4167,45.4251,220645.0
2019-03-11 10:05:00,53.91,53.93,53.88,53.92,205447.0,45.4336,45.4504,45.4083,45.442,205447.0
2019-03-11 10:10:00,53.92,53.93,53.89,53.9,76590.0,45.442,45.4504,45.4167,45.4251,76590.0
2019-03-11 10:15:00,53.9,53.95,53.9,53.94,160520.0,45.4251,45.4673,45.4251,45.4588,160520.0
2019-03-11 10:20:00,53.93,53.96,53.93,53.95,181671.0,45.4504,45.4757,45.4504,45.4673,181671.0
2019-03-11 10:25:00,53.95,53.97,53.94,53.97,64450.0,45.4673,45.4841,45.4588,45.4841,64450.0
2019-03-11 10:30:00,53.97,54.0,53.95,53.99,240547.0,45.4841,45.5094,45.4673,45.501,240547.0
2019-03-11 10:35:00,53.99,54.01,53.97,54.0,117959.0,45.501,45.5178,45.4841,45.5094,117959.0
2019-03-11 10:40:00,54.0,54.04,54.0,54.03,63474.0,45.5094,45.5431,45.5094,45.5347,63474.0
2019-03-11 10:45:00,54.03,54.04,54.02,54.02,79763.0,45.5347,45.5431,45.5263,45.5263,79763.0
2019-03-11 10:50:00,54.03,54.04,54.02,54.02,69986.0,45.5347,45.5431,45.5263,45.5263,69986.0
2019-03-11 10:55:00,54.03,54.03,54.01,54.02,92276.0,45.5347,45.5347,45.5178,45.5263,92276.0
2019-03-11 11:00:00,54.02,54.04,54.0,54.02,60923.0,45.5263,45.5431,45.5094,45.5263,60923.0
2019-03-11 11:05:00,54.03,54.08,54.03,54.07,71781.0,45.5347,45.5768,45.5347,45.5684,71781.0
2019-03-11 11:10:00,54.07,54.08,54.04,54.07,87841.0,45.5684,45.5768,45.5431,45.5684,87841.0
2019-03-11 11:15:00,54.07,54.08,54.04,54.05,63051.0,45.5684,45.5768,45.5431,45.5515,63051.0
2019-03-11 11:20:00,54.05,54.08,54.04,54.07,74344.0,45.5515,45.5768,45.5431,45.5684,74344.0
2019-03-11 11:25:00,54.07,54.09,54.06,54.08,44879.0,45.5684,45.5853,45.56,45.5768,44879.0
2019-03-11 11:30:00,54.09,54.09,54.08,54.09,53839.0,45.5853,45.5853,45.5768,45.5853,53839.0
2019-03-11 11:35:00,54.09,54.11,54.07,54.09,74621.0,45.5853,45.6021,45.5684,45.5853,74621.0
2019-03-11 11:40:00,54.09,54.12,54.08,54.09,74680.0,45.5853,45.6105,45.5768,45.5853,74680.0
2019-03-11 11:45:00,54.09,54.11,54.07,54.08,59015.0,45.5853,45.6021,45.5684,45.5768,59015.0
2019-03-11 11:50:00,54.09,54.1,54.06,54.06,97645.0,45.5853,45.5937,45.56,45.56,97645.0
2019-03-11 11:55:00,54.06,54.09,54.06,54.07,58982.0,45.56,45.5853,45.56,45.5684,58982.0
2019-03-11 12:00:00,54.08,54.1,54.06,54.1,92490.0,45.5768,45.5937,45.56,45.5937,92490.0
2019-03-11 12:05:00,54.1,54.12,54.09,54.12,47849.0,45.5937,45.6105,45.5853,45.6105,47849.0
2019-03-11 12:10:00,54.11,54.14,54.11,54.12,66636.0,45.6021,45.6274,45.6021,45.6105,66636.0
2019-03-11 12:15:00,54.12,54.13,54.11,54.13,92033.0,45.6105,45.619,45.6021,45.619,92033.0
2019-03-11 12:20:00,54.13,54.13,54.11,54.12,37062.0,45.619,45.619,45.6021,45.6105,37062.0
2019-03-11 12:25:00,54.12,54.13,54.09,54.09,63626.0,45.6105,45.619,45.5853,45.5853,63626.0
2019-03-11 12:30:00,54.09,54.11,54.09,54.11,79715.0,45.5853,45.6021,45.5853,45.6021,79715.0
2019-03-11 12:35:00,54.1,54.13,54.1,54.12,56883.0,45.5937,45.619,45.5937,45.6105,56883.0
2019-03-11 12:40:00,54.12,54.14,54.11,54.12,113751.0,45.6105,45.6274,45.6021,45.6105,113751.0
2019-03-11 12:45:00,54.13,54.15,54.11,54.12,68567.0,45.619,45.6358,45.6021,45.6105,68567.0
2019-03-11 12:50:00,54.12,54.13,54.11,54.12,39893.0,45.6105,45.619,45.6021,45.6105,39893.0
2019-03-11 12:55:00,54.12,54.14,54.11,54.14,46469.0,45.6105,45.6274,45.6021,45.6274,46469.0
2019-03-11 13:00:00,54.14,54.15,54.13,54.14,37803.0,45.6274,45.6358,45.619,45.6274,37803.0
2019-03-11 13:05:00,54.14,54.18,54.14,54.17,64309.0,45.6274,45.6611,45.6274,45.6527,64309.0
2019-03-11 13:10:00,54.16,54.2,54.16,54.19,25768.0,45.6442,45.678,45.6442,45.6695,25768.0
2019-03-11 13:15:00,54.19,54.22,54.19,54.21,34689.0,45.6695,45.6948,45.6695,45.6864,34689.0
2019-03-11 13:20:00,54.2,54.22,54.19,54.2,30454.0,45.678,45.6948,45.6695,45.678,30454.0
2019-03-11 13:25:00,54.2,54.24,54.19,54.24,35804.0,45.678,45.7117,45.6695,45.7117,35804.0
2019-03-11 13:30:00,54.23,54.25,54.23,54.25,54769.0,45.7032,45.7201,45.7032,45.7201,54769.0
2019-03-11 13:35:00,54.25,54.27,54.24,54.26,30854.0,45.7201,45.737,45.7117,45.7285,30854.0
2019-03-11 13:40:00,54.26,54.28,54.25,54.26,74264.0,45.7285,45.7454,45.7201,45.7285,74264.0
2019-03-11 13:45:00,54.27,54.27,54.23,54.23,25112.0,45.737,45.737,45.7032,45.7032,25112.0
2019-03-11 13:50:00,54.23,54.26,54.23,54.25,82783.0,45.7032,45.7285,45.7032,45.7201,82783.0
2019-03-11 13:55:00,54.26,54.3,54.25,54.3,52810.0,45.7285,45.7622,45.7201,45.7622,52810.0
2019-03-11 14:00:00,54.3,54.3,54.27,54.29,75877.0,45.7622,45.7622,45.737,45.7538,75877.0
2019-03-11 14:05:00,54.28,54.3,54.26,54.27,39611.0,45.7454,45.7622,45.7285,45.737,39611.0
2019-03-11 14:10:00,54.27,54.29,54.27,54.28,44019.0,45.737,45.7538,45.737,45.7454,44019.0
2019-03-11 14:15:00,54.28,54.29,54.27,54.28,64922.0,45.7454,45.7538,45.737,45.7454,64922.0
2019-03-11 14:20:00,54.27,54.29,54.25,54.28,88355.0,45.737,45.7538,45.7201,45.7454,88355.0
2019-03-11 14:25:00,54.28,54.29,54.27,54.29,23329.0,45.7454,45.7538,45.737,45.7538,23329.0
2019-03-11 14:30:00,54.29,54.33,54.28,54.32,135212.0,45.7538,45.7875,45.7454,45.7791,135212.0
2019-03-11 14:35:00,54.32,54.34,54.3,54.32,239081.0,45.7791,45.7959,45.7622,45.7791,239081.0
2019-03-11 14:40:00,54.32,54.32,54.29,54.29,99621.0,45.7791,45.7791,45.7538,45.7538,99621.0
2019-03-11 14:45:00,54.29,54.31,54.28,54.3,28428.0,45.7538,45.7707,45.7454,45.7622,28428.0
2019-03-11 14:50:00,54.3,54.34,54.29,54.33,107632.0,45.7622,45.7959,45.7538,45.7875,107632.0
2019-03-11 14:55:00,54.33,54.37,54.31,54.37,54810.0,45.7875,45.8212,45.7707,45.8212,54810.0
2019-03-11 15:00:00,54.37,54.37,54.34,54.37,123948.0,45.8212,45.8212,45.7959,45.8212,123948.0
2019-03-11 15:05:00,54.38,54.39,54.36,54.37,75444.0,45.8297,45.8381,45.8128,45.8212,75444.0
2019-03-11 15:10:00,54.37,54.39,54.37,54.38,42302.0,45.8212,45.8381,45.8212,45.8297,42302.0
2019-03-11 15:15:00,54.38,54.38,54.35,54.36,187358.0,45.8297,45.8297,45.8044,45.8128,187358.0
2019-03-11 15:20:00,54.36,54.4,54.36,54.38,209817.0,45.8128,45.8465,45.8128,45.8297,209817.0
2019-03-11 15:25:00,54.39,54.39,54.35,54.36,168188.0,45.8381,45.8381,45.8044,45.8128,168188.0
2019-03-11 15:30:00,54.35,54.4,54.35,54.4,158524.0,45.8044,45.8465,45.8044,45.8465,158524.0
2019-03-11 15:35:00,54.4,54.43,54.39,54.4,216644.0,45.8465,45.8718,45.8381,45.8465,216644.0
2019-03-11 15:40:00,54.4,54.41,54.37,54.41,210930.0,45.8465,45.8549,45.8212,45.8549,210930.0
2019-03-11 15:45:00,54.41,54.45,54.4,54.45,459533.0,45.8549,45.8887,45.8465,45.8887,459533.0
2019-03-11 15:50:00,54.44,54.45,54.38,54.38,329319.0,45.8802,45.8887,45.8297,45.8297,329319.0
2019-03-11 15:55:00,54.39,54.43,54.38,54.41,1198460.0,45.8381,45.8718,45.8297,45.8549,1198460.0
2019-03-12 09:30:00,54.42,54.55,54.36,54.51,224888.0,45.8634,45.9729,45.8128,45.9392,224888.0
2019-03-12 09:35:00,54.52,54.56,54.49,54.5,185901.0,45.9476,45.9814,45.9224,45.9308,185901.0
2019-03-12 09:40:00,54.5,54.55,54.5,54.55,70358.0,45.9308,45.9729,45.9308,45.9729,70358.0
2019-03-12 09:45:00,54.54,54.62,54.52,54.61,166947.0,45.9645,46.0319,45.9476,46.0235,166947.0
2019-03-12 09:50:00,54.62,54.62,54.54,54.59,324877.0,46.0319,46.0319,45.9645,46.0066,324877.0
2019-03-12 09:55:00,54.58,54.59,54.53,54.54,99460.0,45.9982,46.0066,45.9561,45.9645,99460.0
2019-03-12 10:00:00,54.55,54.55,54.49,54.53,285303.0,45.9729,45.9729,45.9224,45.9561,285303.0
2019-03-12 10:05:00,54.53,54.54,54.51,54.53,67544.0,45.9561,45.9645,45.9392,45.9561,67544.0
2019-03-12 10:10:00,54.53,54.57,54.53,54.54,99317.0,45.9561,45.9898,45.9561,45.9645,99317.0
2019-03-12 10:15:00,54.54,54.56,54.52,54.56,54425.0,45.9645,45.9814,45.9476,45.9814,54425.0
2019-03-12 10:20:00,54.57,54.57,54.53,54.55,142756.0,45.9898,45.9898,45.9561,45.9729,142756.0
2019-03-12 10:25:00,54.55,54.55,54.51,54.53,110128.0,45.9729,45.9729,45.9392,45.9561,110128.0
2019-03-12 10:30:00,54.54,54.58,54.53,54.56,439026.0,45.9645,45.9982,45.9561,45.9814,439026.0
2019-03-12 10:35:00,54.56,54.57,54.52,54.53,249127.0,45.9814,45.9898,45.9476,45.9561,249127.0
2019-03-12 10:40:00,54.53,54.54,54.42,54.43,119749.0,45.9561,45.9645,45.8634,45.8718,119749.0
2019-03-12 10:45:00,54.42,54.45,54.4,54.45,50800.0,45.8634,45.8887,45.8465,45.8887,50800.0
2019-03-12 10:50:00,54.45,54.46,54.41,54.43,98050.0,45.8887,45.8971,45.8549,45.8718,98050.0
2019-03-12 10:55:00,54.43,54.44,54.39,54.41,72613.0,45.8718,45.8802,45.8381,45.8549,72613.0
2019-03-12 11:00:00,54.41,54.42,54.4,54.41,198104.0,45.8549,45.8634,45.8465,45.8549,198104.0
2019-03-12 11:05:00,54.41,54.46,54.4,54.44,92552.0,45.8549,45.8971,45.8465,45.8802,92552.0
2019-03-12 11:10:00,54.44,54.45,54.4,54.41,88744.0,45.8802,45.8887,45.8465,45.8549,88744.0
2019-03-12 11:15:00,54.41,54.45,54.4,54.44,59348.0,45.8549,45.8887,45.8465,45.8802,59348.0
2019-03-12 11:20:00,54.44,54.46,54.42,54.42,78067.0,45.8802,45.8971,45.8634,45.8634,78067.0
2019-03-12 11:25:00,54.42,54.44,54.4,54.42,78286.0,45.8634,45.8802,45.8465,45.8634,78286.0
2019-03-12 11:30:00,54.42,54.44,54.41,54.42,68743.0,45.8634,45.8802,45.8549,45.8634,68743.0
2019-03-12 11:35:00,54.42,54.46,54.42,54.46,40736.0,45.8634,45.8971,45.8634,45.8971,40736.0
2019-03-12 11:40:00,54.45,54.46,54.43,54.43,53550.0,45.8887,45.8971,45.8718,45.8718,53550.0
2019-03-12 11:45:00,54.43,54.45,54.42,54.42,48784.0,45.8718,45.8887,45.8634,45.8634,48784.0
2019-03-12 11:50:00,54.42,54.45,54.41,54.45,53950.0,45.8634,45.8887,45.8549,45.8887,53950.0
2019-03-12 11:55:00,54.44,54.46,54.42,54.45,64363.0,45.8802,45.8971,45.8634,45.8887,64363.0
2019-03-12 12:00:00,54.45,54.46,54.39,54.39,199066.0,45.8887,45.8971,45.8381,45.8381,199066.0
2019-03-12 12:05:00,54.4,54.43,54.39,54.4,53491.0,45.8465,45.8718,45.8381,45.8465,53491.0
2019-03-12 12:10:00,54.41,54.42,54.4,54.42,34111.0,45.8549,45.8634,45.8465,45.8634,34111.0
2019-03-12 12:15:00,54.42,54.44,54.42,54.44,38941.0,45.8634,45.8802,45.8634,45.8802,38941.0
2019-03-12 12:20:00,54.44,54.44,54.4,54.43,53290.0,45.8802,45.8802,45.8465,45.8718,53290.0
2019-03-12 12:25:00,54.44,54.44,54.42,54.42,76234.0,45.8802,45.8802,45.8634,45.8634,76234.0
2019-03-12 12:30:00,54.42,54.42,54.38,54.39,128563.0,45.8634,45.8634,45.8297,45.8381,128563.0
2019-03-12 12:35:00,54.39,54.4,54.38,54.4,34280.0,45.8381,45.8465,45.8297,45.8465,34280.0
2019-03-12 12:40:00,54.4,54.43,54.38,54.39,89306.0,45.8465,45.8718,45.8297,45.8381,89306.0
2019-03-12 12:45:00,54.39,54.42,54.39,54.41,93950.0,45.8381,45.8634,45.8381,45.8549,93950.0
2019-03-12 12:50:00,54.4,54.4,54.33,54.36,153004.0,45.8465,45.8465,45.7875,45.8128,153004.0
2019-03-12 12:55:00,54.37,54.38,54.34,54.35,62110.0,45.8212,45.8297,45.7959,45.8044,62110.0
2019-03-12 13:00:00,54.35,54.39,54.35,54.37,93629.0,45.8044,45.8381,45.8044,45.8212,93629.0
2019-03-12 13:05:00,54.37,54.39,54.36,54.39,63729.0,45.8212,45.8381,45.8128,45.8381,63729.0
2019-03-12 13:10:00,54.39,54.39,54.36,54.36,56629.0,45.8381,45.8381,45.8128,45.8128,56629.0
2019-03-12 13:15:00,54.36,54.37,54.35,54.35,70648.0,45.8128,45.8212,45.8044,45.8044,70648.0
2019-03-12 13:20:00,54.36,54.39,54.35,54.39,107045.0,45.8128,45.8381,45.8044,45.8381,107045.0
2019-03-12 13:25:00,54.39,54.39,54.38,54.39,29390.0,45.8381,45.8381,45.8297,45.8381,29390.0
2019-03-12 13:30:00,54.39,54.4,54.37,54.4,61306.0,45.8381,45.8465,45.8212,45.8465,61306.0
2019-03-12 13:35:00,54.4,54.42,54.39,54.41,31617.0,45.8465,45.8634,45.8381,45.8549,31617.0
2019-03-12 13:40:00,54.41,54.42,54.4,54.41,26037.0,45.8549,45.8634,45.8465,45.8549,26037.0
2019-03-12 13:45:00,54.41,54.43,54.4,54.43,40885.0,45.8549,45.8718,45.8465,45.8718,40885.0
2019-03-12 13:50:00,54.43,54.45,54.42,54.43,88871.0,45.8718,45.8887,45.8634,45.8718,88871.0
2019-03-12 13:55:00,54.43,54.44,54.42,54.43,22271.0,45.8718,45.8802,45.8634,45.8718,22271.0
2019-03-12 14:00:00,54.43,54.43,54.42,54.42,65578.0,45.8718,45.8718,45.8634,45.8634,65578.0
2019-03-12 14:05:00,54.43,54.44,54.4,54.44,170962.0,45.8718,45.8802,45.8465,45.8802,170962.0
2019-03-12 14:10:00,54.43,54.45,54.41,54.42,271561.0,45.8718,45.8887,45.8549,45.8634,271561.0
2019-03-12 14:15:00,54.42,54.46,54.41,54.45,177780.0,45.8634,45.8971,45.8549,45.8887,177780.0
2019-03-12 14:20:00,54.45,54.46,54.43,54.44,231549.0,45.8887,45.8971,45.8718,45.8802,231549.0
2019-03-12 14:25:00,54.43,54.44,54.39,54.4,145592.0,45.8718,45.8802,45.8381,45.8465,145592.0
2019-03-12 14:30:00,54.4,54.41,54.39,54.41,71241.0,45.8465,45.8549,45.8381,45.8549,71241.0
2019-03-12 14:35:00,54.4,54.41,54.38,54.38,44289.0,45.8465,45.8549,45.8297,45.8297,44289.0
2019-03-12 14:40:00,54.38,54.41,54.38,54.38,77061.0,45.8297,45.8549,45.8297,45.8297,77061.0
2019-03-12 14:45:00,54.38,54.41,54.37,54.41,59861.0,45.8297,45.8549,45.8212,45.8549,59861.0
2019-03-12 14:50:00,54.41,54.41,54.38,54.39,188642.0,45.8549,45.8549,45.8297,45.8381,188642.0
2019-03-12 14:55:00,54.39,54.43,54.38,54.42,73982.0,45.8381,45.8718,45.8297,45.8634,73982.0
2019-03-12 15:00:00,54.41,54.42,54.39,54.41,43953.0,45.8549,45.8634,45.8381,45.8549,43953.0
2019-03-12 15:05:00,54.41,54.42,54.4,54.41,41399.0,45.8549,45.8634,45.8465,45.8549,41399.0
2019-03-12 15:10:00,54.41,54.41,54.36,54.38,87645.0,45.8549,45.8549,45.8128,45.8297,87645.0
2019-03-12 15:15:00,54.38,54.38,54.33,54.33,93618.0,45.8297,45.8297,45.7875,45.7875,93618.0
2019-03-12 15:20:00,54.33,54.36,54.3,54.36,49584.0,45.7875,45.8128,45.7622,45.8128,49584.0
2019-03-12 15:25:00,54.35,54.39,54.34,54.38,291212.0,45.8044,45.8381,45.7959,45.8297,291212.0
2019-03-12 15:30:00,54.38,54.41,54.36,54.41,282224.0,45.8297,45.8549,45.8128,45.8549,282224.0
2019-03-12 15:35:00,54.4,54.41,54.38,54.41,229113.0,45.8465,45.8549,45.8297,45.8549,229113.0
2019-03-12 15:40:00,54.41,54.47,54.4,54.47,193174.0,45.8549,45.9055,45.8465,45.9055,193174.0
2019-03-12 15:45:00,54.47,54.49,54.42,54.43,264911.0,45.9055,45.9224,45.8634,45.8718,264911.0
2019-03-12 15:50:00,54.43,54.44,54.39,54.4,611300.0,45.8718,45.8802,45.8381,45.8465,611300.0
2019-03-12 15:55:00,54.4,54.41,54.35,54.41,976977.0,45.8465,45.8549,45.8044,45.8549,976977.0
2019-03-13 09:30:00,54.47,54.55,54.43,54.53,189004.0,45.9055,45.9729,45.8718,45.9561,189004.0
2019-03-13 09:35:00,54.53,54.54,54.46,54.52,186985.0,45.9561,45.9645,45.8971,45.9476,186985.0
2019-03-13 09:40:00,54.52,54.58,54.49,54.57,136808.0,45.9476,45.9982,45.9224,45.9898,136808.0
2019-03-13 09:45:00,54.57,54.58,54.53,54.55,89334.0,45.9898,45.9982,45.9561,45.9729,89334.0
2019-03-13 09:50:00,54.55,54.56,54.51,54.54,66118.0,45.9729,45.9814,45.9392,45.9645,66118.0
2019-03-13 09:55:00,54.54,54.58,54.53,54.58,77365.0,45.9645,45.9982,45.9561,45.9982,77365.0
2019-03-13 10:00:00,54.58,54.63,54.56,54.62,137907.0,45.9982,46.0403,45.9814,46.0319,137907.0
2019-03-13 10:05:00,54.62,54.63,54.58,54.58,63743.0,46.0319,46.0403,45.9982,45.9982,63743.0
2019-03-13 10:10:00,54.57,54.61,54.57,54.59,96968.0,45.9898,46.0235,45.9898,46.0066,96968.0
2019-03-13 10:15:00,54.59,54.6,54.58,54.58,79988.0,46.0066,46.0151,45.9982,45.9982,79988.0
2019-03-13 10:20:00,54.58,54.6,54.54,54.55,79829.0,45.9982,46.0151,45.9645,45.9729,79829.0
2019-03-13 10:25:00,54.55,54.57,54.54,54.55,51074.0,45.9729,45.9898,45.9645,45.9729,51074.0
2019-03-13 10:30:00,54.54,54.56,54.54,54.55,60346.0,45.9645,45.9814,45.9645,45.9729,60346.0
2019-03-13 10:35:00,54.55,54.58,54.55,54.57,645383.0,45.9729,45.9982,45.9729,45.9898,645383.0
2019-03-13 10:40:00,54.57,54.58,54.56,54.57,122485.0,45.9898,45.9982,45.9814,45.9898,122485.0
2019-03-13 10:45:00,54.57,54.58,54.55,54.56,156603.0,45.9898,45.9982,45.9729,45.9814,156603.0
2019-03-13 10:50:00,54.56,54.61,54.56,54.61,100944.0,45.9814,46.0235,45.9814,46.0235,100944.0
2019-03-13 10:55:00,54.61,54.64,54.6,54.63,108809.0,46.0235,46.0488,46.0151,46.0403,108809.0
2019-03-13 11:00:00,54.64,54.69,54.63,54.69,162825.0,46.0488,46.0909,46.0403,46.0909,162825.0
2019-03-13 11:05:00,54.68,54.74,54.68,54.72,60729.0,46.0825,46.1331,46.0825,46.1162,60729.0
2019-03-13 11:10:00,54.72,54.74,54.7,54.72,125883.0,46.1162,46.1331,46.0993,46.1162,125883.0
2019-03-13 11:15:00,54.72,54.75,54.71,54.75,105966.0,46.1162,46.1415,46.1078,46.1415,105966.0
2019-03-13 11:20:00,54.75,54.77,54.74,54.77,56793.0,46.1415,46.1583,46.1331,46.1583,56793.0
2019-03-13 11:25:00,54.77,54.79,54.76,54.79,67626.0,46.1583,46.1752,46.1499,46.1752,67626.0
2019-03-13 11:30:00,54.79,54.8,54.76,54.76,74592.0,46.1752,46.1836,46.1499,46.1499,74592.0
2019-03-13 11:35:00,54.76,54.77,54.73,54.73,37998.0,46.1499,46.1583,46.1246,46.1246,37998.0
2019-03-13 11:40:00,54.73,54.75,54.71,54.72,47039.0,46.1246,46.1415,46.1078,46.1162,47039.0
2019-03-13 11:45:00,54.72,54.73,54.7,54.7,32944.0,46.1162,46.1246,46.0993,46.0993,32944.0
2019-03-13 11:50:00,54.7,54.72,54.69,54.72,82330.0,46.0993,46.1162,46.0909,46.1162,82330.0
2019-03-13 11:55:00,54.72,54.74,54.71,54.73,65918.0,46.1162,46.1331,46.1078,46.1246,65918.0
2019-03-13 12:00:00,54.73,54.78,54.72,54.78,74108.0,46.1246,46.1668,46.1162,46.1668,74108.0
2019-03-13 12:05:00,54.78,54.79,54.75,54.76,62390.0,46.1668,46.1752,46.1415,46.1499,62390.0
2019-03-13 12:10:00,54.75,54.78,54.75,54.77,40584.0,46.1415,46.1668,46.1415,46.1583,40584.0
2019-03-13 12:15:00,54.76,54.77,54.74,54.74,38821.0,46.1499,46.1583,46.1331,46.1331,38821.0
2019-03-13 12:20:00,54.74,54.75,54.71,54.72,41633.0,46.1331,46.1415,46.1078,46.1162,41633.0
2019-03-13 12:25:00,54.72,54.75,54.71,54.74,63400.0,46.1162,46.1415,46.1078,46.1331,63400.0
2019-03-13 12:30:00,54.75,54.75,54.71,54.73,83786.0,46.1415,46.1415,46.1078,46.1246,83786.0
2019-03-13 12:35:00,54.73,54.76,54.72,54.74,62258.0,46.1246,46.1499,46.1162,46.1331,62258.0
2019-03-13 12:40:00,54.74,54.79,54.74,54.79,342383.0,46.1331,46.1752,46.1331,46.1752,342383.0
2019-03-13 12:45:00,54.79,54.79,54.76,54.77,83746.0,46.1752,46.1752,46.1499,46.1583,83746.0
2019-03-13 12:50:00,54.78,54.81,54.77,54.78,62921.0,46.1668,46.192,46.1583,46.1668,62921.0
2019-03-13 12:55:00,54.78,54.8,54.77,54.8,31625.0,46.1668,46.1836,46.1583,46.1836,31625.0
2019-03-13 13:00:00,54.8,54.81,54.76,54.79,60099.0,46.1836,46.192,46.1499,46.1752,60099.0
2019-03-13 13:05:00,54.79,54.81,54.78,54.8,66331.0,46.1752,46.192,46.1668,46.1836,66331.0
2019-03-13 13:10:00,54.8,54.82,54.8,54.8,103036.0,46.1836,46.2005,46.1836,46.1836,103036.0
2019-03-13 13:15:00,54.8,54.83,54.8,54.82,109180.0,46.1836,46.2089,46.1836,46.2005,109180.0
2019-03-13 13:20:00,54.82,54.83,54.8,54.83,85459.0,46.2005,46.2089,46.1836,46.2089,85459.0
2019-03-13 13:25:00,54.82,54.83,54.81,54.83,42021.0,46.2005,46.2089,46.192,46.2089,42021.0
2019-03-13 13:30:00,54.83,54.83,54.81,54.82,28796.0,46.2089,46.2089,46.192,46.2005,28796.0
2019-03-13 13:35:00,54.82,54.84,54.82,54.84,46696.0,46.2005,46.2173,46.2005,46.2173,46696.0
2019-03-13 13:40:00,54.83,54.84,54.8,54.8,45988.0,46.2089,46.2173,46.1836,46.1836,45988.0
2019-03-13 13:45:00,54.81,54.83,54.79,54.83,75743.0,46.192,46.2089,46.1752,46.2089,75743.0
2019-03-13 13:50:00,54.82,54.83,54.8,54.82,31372.0,46.2005,46.2089,46.1836,46.2005,31372.0
2019-03-13 13:55:00,54.82,54.86,54.81,54.85,122636.0,46.2005,46.2342,46.192,46.2258,122636.0
2019-03-13 14:00:00,54.85,54.91,54.85,54.9,193570.0,46.2258,46.2763,46.2258,46.2679,193570.0
2019-03-13 14:05:00,54.91,54.95,54.89,54.94,82848.0,46.2763,46.31,46.2595,46.3016,82848.0
2019-03-13 14:10:00,54.94,54.94,54.9,54.9,107506.0,46.3016,46.3016,46.2679,46.2679,107506.0
2019-03-13 14:15:00,54.9,54.91,54.89,54.89,65833.0,46.2679,46.2763,46.2595,46.2595,65833.0
2019-03-13 14:20:00,54.9,54.91,54.88,54.89,77762.0,46.2679,46.2763,46.251,46.2595,77762.0
2019-03-13 14:25:00,54.9,54.93,54.89,54.92,104477.0,46.2679,46.2932,46.2595,46.2848,104477.0
2019-03-13 14:30:00,54.91,54.92,54.89,54.91,122711.0,46.2763,46.2848,46.2595,46.2763,122711.0
2019-03-13 14:35:00,54.91,54.94,54.91,54.93,44458.0,46.2763,46.3016,46.2763,46.2932,44458.0
2019-03-13 14:40:00,54.93,54.93,54.9,54.9,106200.0,46.2932,46.2932,46.2679,46.2679,106200.0
2019-03-13 14:45:00,54.9,54.91,54.83,54.88,463689.0,46.2679,46.2763,46.2089,46.251,463689.0
2019-03-13 14:50:00,54.88,54.88,54.84,54.87,119745.0,46.251,46.251,46.2173,46.2426,119745.0
2019-03-13 14:55:00,54.87,54.91,54.86,54.9,120036.0,46.2426,46.2763,46.2342,46.2679,120036.0
2019-03-13 15:00:00,54.89,54.9,54.86,54.87,166261.0,46.2595,46.2679,46.2342,46.2426,166261.0
2019-03-13 15:05:00,54.88,54.9,54.82,54.83,88688.0,46.251,46.2679,46.2005,46.2089,88688.0
2019-03-13 15:10:00,54.83,54.84,54.79,54.8,196256.0,46.2089,46.2173,46.1752,46.1836,196256.0
2019-03-13 15:15:00,54.8,54.83,54.78,54.8,132331.0,46.1836,46.2089,46.1668,46.1836,132331.0
2019-03-13 15:20:00,54.8,54.81,54.77,54.78,325630.0,46.1836,46.192,46.1583,46.1668,325630.0
2019-03-13 15:25:00,54.78,54.81,54.77,54.78,118120.0,46.1668,46.192,46.1583,46.1668,118120.0
2019-03-13 15:30:00,54.77,54.83,54.76,54.83,169814.0,46.1583,46.2089,46.1499,46.2089,169814.0
2019-03-13 15:35:00,54.83,54.85,54.81,54.83,145580.0,46.2089,46.2258,46.192,46.2089,145580.0
2019-03-13 15:40:00,54.83,54.83,54.79,54.83,123157.0,46.2089,46.2089,46.1752,46.2089,123157.0
2019-03-13 15:45:00,54.83,54.85,54.78,54.78,249303.0,46.2089,46.2258,46.1668,46.1668,249303.0
2019-03-13 15:50:00,54.79,54.83,54.78,54.81,504775.0,46.1752,46.2089,46.1668,46.192,504775.0
2019-03-13 15:55:00,54.81,54.82,54.75,54.78,958085.0,46.192,46.2005,46.1415,46.1668,958085.0
2019-03-14 09:30:00,54.76,54.8,54.67,54.68,142336.0,46.1499,46.1836,46.0741,46.0825,142336.0
2019-03-14 09:35:00,54.68,54.71,54.66,54.69,137636.0,46.0825,46.1078,46.0656,46.0909,137636.0
2019-03-14 09:40:00,54.69,54.72,54.69,54.69,138767.0,46.0909,46.1162,46.0909,46.0909,138767.0
2019-03-14 09:45:00,54.69,54.74,54.68,54.71,80088.0,46.0909,46.1331,46.0825,46.1078,80088.0
2019-03-14 09:50:00,54.71,54.74,54.67,54.7,104470.0,46.1078,46.1331,46.0741,46.0993,104470.0
2019-03-14 09:55:00,54.7,54.71,54.67,54.7,50355.0,46.0993,46.1078,46.0741,46.0993,50355.0
2019-03-14 10:00:00,54.69,54.69,54.63,54.64,134229.0,46.0909,46.0909,46.0403,46.0488,134229.0
2019-03-14 10:05:00,54.63,54.66,54.6,54.61,127817.0,46.0403,46.0656,46.0151,46.0235,127817.0
2019-03-14 10:10:00,54.61,54.64,54.6,54.61,98659.0,46.0235,46.0488,46.0151,46.0235,98659.0
2019-03-14 10:15:00,54.61,54.62,54.6,54.62,228055.0,46.0235,46.0319,46.0151,46.0319,228055.0
2019-03-14 10:20:00,54.62,54.66,54.62,54.65,112525.0,46.0319,46.0656,46.0319,46.0572,112525.0
2019-03-14 10:25:00,54.65,54.7,54.64,54.7,68961.0,46.0572,46.0993,46.0488,46.0993,68961.0
2019-03-14 10:30:00,54.7,54.76,54.68,54.72,206374.0,46.0993,46.1499,46.0825,46.1162,206374.0
2019-03-14 10:35:00,54.72,54.72,54.69,54.71,94926.0,46.1162,46.1162,46.0909,46.1078,94926.0
2019-03-14 10:40:00,54.71,54.71,54.68,54.7,64165.0,46.1078,46.1078,46.0825,46.0993,64165.0
2019-03-14 10:45:00,54.69,54.71,54.67,54.7,92017.0,46.0909,46.1078,46.0741,46.0993,92017.0
2019-03-14 10:50:00,54.71,54.75,54.69,54.75,118361.0,46.1078,46.1415,46.0909,46.1415,118361.0
2019-03-14 10:55:00,54.74,54.81,54.73,54.79,68543.0,46.1331,46.192,46.1246,46.1752,68543.0
2019-03-14 11:00:00,54.8,54.8,54.76,54.77,64833.0,46.1836,46.1836,46.1499,46.1583,64833.0
2019-03-14 11:05:00,54.77,54.81,54.76,54.79,96377.0,46.1583,46.192,46.1499,46.1752,96377.0
2019-03-14 11:10:00,54.8,54.83,54.78,54.82,88830.0,46.1836,46.2089,46.1668,46.2005,88830.0
2019-03-14 11:15:00,54.82,54.83,54.79,54.8,117990.0,46.2005,46.2089,46.1752,46.1836,117990.0
2019-03-14 11:20:00,54.8,54.82,54.78,54.79,80239.0,46.1836,46.2005,46.1668,46.1752,80239.0
2019-03-14 11:25:00,54.78,54.8,54.74,54.75,73004.0,46.1668,46.1836,46.1331,46.1415,73004.0
2019-03-14 11:30:00,54.75,54.77,54.74,54.77,82167.0,46.1415,46.1583,46.1331,46.1583,82167.0
2019-03-14 11:35:00,54.76,54.78,54.74,54.77,46763.0,46.1499,46.1668,46.1331,46.1583,46763.0
2019-03-14 11:40:00,54.78,54.83,54.77,54.83,87028.0,46.1668,46.2089,46.1583,46.2089,87028.0
2019-03-14 11:45:00,54.83,54.84,54.81,54.83,29917.0,46.2089,46.2173,46.192,46.2089,29917.0
2019-03-14 11:50:00,54.84,54.85,54.81,54.82,48895.0,46.2173,46.2258,46.192,46.2005,48895.0
2019-03-14 11:55:00,54.81,54.83,54.78,54.79,39509.0,46.192,46.2089,46.1668,46.1752,39509.0
2019-03-14 12:00:00,54.79,54.8,54.77,54.79,40436.0,46.1752,46.1836,46.1583,46.1752,40436.0
2019-03-14 12:05:00,54.78,54.8,54.76,54.8,32438.0,46.1668,46.1836,46.1499,46.1836,32438.0
2019-03-14 12:10:00,54.8,54.81,54.78,54.8,30378.0,46.1836,46.192,46.1668,46.1836,30378.0
2019-03-14 12:15:00,54.8,54.82,54.78,54.78,32822.0,46.1836,46.2005,46.1668,46.1668,32822.0
2019-03-14 12:20:00,54.79,54.8,54.72,54.73,151748.0,46.1752,46.1836,46.1162,46.1246,151748.0
2019-03-14 12:25:00,54.72,54.75,54.72,54.74,160368.0,46.1162,46.1415,46.1162,46.1331,160368.0
2019-03-14 12:30:00,54.75,54.76,54.74,54.75,33265.0,46.1415,46.1499,46.1331,46.1415,33265.0
2019-03-14 12:35:00,54.75,54.78,54.75,54.77,183728.0,46.1415,46.1668,46.1415,46.1583,183728.0
2019-03-14 12:40:00,54.77,54.8,54.77,54.79,88518.0,46.1583,46.1836,46.1583,46.1752,88518.0
2019-03-14 12:45:00,54.79,54.8,54.78,54.8,48526.0,46.1752,46.1836,46.1668,46.1836,48526.0
2019-03-14 12:50:00,54.8,54.82,54.77,54.78,49948.0,46.1836,46.2005,46.1583,46.1668,49948.0
2019-03-14 12:55:00,54.78,54.8,54.77,54.79,38913.0,46.1668,46.1836,46.1583,46.1752,38913.0
2019-03-14 13:00:00,54.8,54.81,54.79,54.79,35726.0,46.1836,46.192,46.1752,46.1752,35726.0
2019-03-14 13:05:00,54.79,54.8,54.77,54.8,51009.0,46.1752,46.1836,46.1583,46.1836,51009.0
2019-03-14 13:10:00,54.8,54.81,54.79,54.8,24759.0,46.1836,46.192,46.1752,46.1836,24759.0
2019-03-14 13:15:00,54.8,54.81,54.79,54.8,32023.0,46.1836,46.192,46.1752,46.1836,32023.0
2019-03-14 13:20:00,54.8,54.8,54.77,54.78,177423.0,46.1836,46.1836,46.1583,46.1668,177423.0
2019-03-14 13:25:00,54.78,54.79,54.76,54.77,100338.0,46.1668,46.1752,46.1499,46.1583,100338.0
2019-03-14 13:30:00,54.77,54.78,54.75,54.76,29833.0,46.1583,46.1668,46.1415,46.1499,29833.0
2019-03-14 13:35:00,54.75,54.76,54.75,54.76,20376.0,46.1415,46.1499,46.1415,46.1499,20376.0
2019-03-14 13:40:00,54.76,54.76,54.74,54.76,86981.0,46.1499,46.1499,46.1331,46.1499,86981.0
2019-03-14 13:45:00,54.75,54.76,54.74,54.75,52890.0,46.1415,46.1499,46.1331,46.1415,52890.0
2019-03-14 13:50:00,54.76,54.77,54.72,54.74,96006.0,46.1499,46.1583,46.1162,46.1331,96006.0
2019-03-14 13:55:00,54.74,54.76,54.73,54.76,27645.0,46.1331,46.1499,46.1246,46.1499,27645.0
2019-03-14 14:00:00,54.76,54.77,54.74,54.74,61745.0,46.1499,46.1583,46.1331,46.1331,61745.0
2019-03-14 14:05:00,54.75,54.76,54.74,54.75,57193.0,46.1415,46.1499,46.1331,46.1415,57193.0
2019-03-14 14:10:00,54.75,54.77,54.74,54.74,123256.0,46.1415,46.1583,46.1331,46.1331,123256.0
2019-03-14 14:15:00,54.74,54.76,54.74,54.76,99758.0,46.1331,46.1499,46.1331,46.1499,99758.0
2019-03-14 14:20:00,54.76,54.77,54.75,54.76,97417.0,46.1499,46.1583,46.1415,46.1499,97417.0
2019-03-14 14:25:00,54.76,54.76,54.75,54.75,27183.0,46.1499,46.1499,46.1415,46.1415,27183.0
2019-03-14 14:30:00,54.76,54.76,54.73,54.73,93274.0,46.1499,46.1499,46.1246,46.1246,93274.0
2019-03-14 14:35:00,54.73,54.75,54.71,54.71,86606.0,46.1246,46.1415,46.1078,46.1078,86606.0
2019-03-14 14:40:00,54.71,54.73,54.71,54.73,59455.0,46.1078,46.1246,46.1078,46.1246,59455.0
2019-03-14 14:45:00,54.72,54.75,54.7,54.7,173259.0,46.1162,46.1415,46.0993,46.0993,173259.0
2019-03-14 14:50:00,54.7,54.74,54.68,54.74,113376.0,46.0993,46.1331,46.0825,46.1331,113376.0
2019-03-14 14:55:00,54.74,54.76,54.73,54.75,39297.0,46.1331,46.1499,46.1246,46.1415,39297.0
2019-03-14 15:00:00,54.76,54.77,54.72,54.74,53678.0,46.1499,46.1583,46.1162,46.1331,53678.0
2019-03-14 15:05:00,54.74,54.75,54.73,54.74,63256.0,46.1331,46.1415,46.1246,46.1331,63256.0
2019-03-14 15:10:00,54.74,54.75,54.73,54.73,68394.0,46.1331,46.1415,46.1246,46.1246,68394.0
2019-03-14 15:15:00,54.73,54.74,54.72,54.72,91925.0,46.1246,46.1331,46.1162,46.1162,91925.0
2019-03-14 15:20:00,54.73,54.73,54.7,54.71,48932.0,46.1246,46.1246,46.0993,46.1078,48932.0
2019-03-14 15:25:00,54.71,54.74,54.7,54.74,87396.0,46.1078,46.1331,46.0993,46.1331,87396.0
2019-03-14 15:30:00,54.74,54.76,54.72,54.74,158965.0,46.1331,46.1499,46.1162,46.1331,158965.0
2019-03-14 15:35:00,54.73,54.75,54.73,54.75,123921.0,46.1246,46.1415,46.1246,46.1415,123921.0
2019-03-14 15:40:00,54.75,54.77,54.74,54.76,153968.0,46.1415,46.1583,46.1331,46.1499,153968.0
2019-03-14 15:45:00,54.76,54.77,54.74,54.75,158256.0,46.1499,46.1583,46.1331,46.1415,158256.0
2019-03-14 15:50:00,54.75,54.77,54.73,54.73,558809.0,46.1415,46.1583,46.1246,46.1246,558809.0
2019-03-14 15:55:00,54.73,54.74,54.68,54.69,929694.0,46.1246,46.1331,46.0825,46.0909,929694.0
2019-03-15 09:30:00,54.58,54.58,54.5,54.55,174292.0,46.2486,46.2486,46.1808,46.2231,174292.0
2019-03-15 09:35:00,54.57,54.62,54.55,54.59,170320.0,46.2401,46.2824,46.2231,46.257,170320.0
2019-03-15 09:40:00,54.59,54.61,54.54,54.56,185027.0,46.257,46.274,46.2147,46.2316,185027.0
2019-03-15 09:45:00,54.55,54.57,54.49,54.56,216007.0,46.2231,46.2401,46.1723,46.2316,216007.0
2019-03-15 09:50:00,54.56,54.59,54.55,54.56,472346.0,46.2316,46.257,46.2231,46.2316,472346.0
2019-03-15 09:55:00,54.55,54.58,54.53,54.56,137265.0,46.2231,46.2486,46.2062,46.2316,137265.0
2019-03-15 10:00:00,54.57,54.58,54.54,54.57,206662.0,46.2401,46.2486,46.2147,46.2401,206662.0
2019-03-15 10:05:00,54.58,54.62,54.57,54.61,121458.0,46.2486,46.2824,46.2401,46.274,121458.0
2019-03-15 10:10:00,54.61,54.61,54.58,54.6,95481.0,46.274,46.274,46.2486,46.2655,95481.0
2019-03-15 10:15:00,54.6,54.61,54.56,54.61,300508.0,46.2655,46.274,46.2316,46.274,300508.0
2019-03-15 10:20:00,54.6,54.65,54.6,54.65,447400.0,46.2655,46.3079,46.2655,46.3079,447400.0
2019-03-15 10:25:00,54.65,54.67,54.63,54.66,501588.0,46.3079,46.3248,46.2909,46.3163,501588.0
2019-03-15 10:30:00,54.66,54.67,54.61,54.64,338322.0,46.3163,46.3248,46.274,46.2994,338322.0
2019-03-15 10:35:00,54.64,54.64,54.56,54.58,99456.0,46.2994,46.2994,46.2316,46.2486,99456.0
2019-03-15 10:40:00,54.57,54.59,54.55,54.57,146156.0,46.2401,46.257,46.2231,46.2401,146156.0
2019-03-15 10:45:00,54.58,54.59,54.55,54.55,159641.0,46.2486,46.257,46.2231,46.2231,159641.0
2019-03-15 10:50:00,54.56,54.58,54.55,54.55,101032.0,46.2316,46.2486,46.2231,46.2231,101032.0
2019-03-15 10:55:00,54.55,54.56,54.53,54.53,110131.0,46.2231,46.2316,46.2062,46.2062,110131.0
2019-03-15 11:00:00,54.52,54.54,54.51,54.53,158077.0,46.1977,46.2147,46.1892,46.2062,158077.0
2019-03-15 11:05:00,54.54,54.54,54.47,54.49,96884.0,46.2147,46.2147,46.1553,46.1723,96884.0
2019-03-15 11:10:00,54.5,54.51,54.47,54.5,96130.0,46.1808,46.1892,46.1553,46.1808,96130.0
2019-03-15 11:15:00,54.5,54.54,54.49,54.53,184468.0,46.1808,46.2147,46.1723,46.2062,184468.0
2019-03-15 11:20:00,54.54,54.58,54.53,54.58,96247.0,46.2147,46.2486,46.2062,46.2486,96247.0
2019-03-15 11:25:00,54.58,54.59,54.56,54.58,82278.0,46.2486,46.257,46.2316,46.2486,82278.0
2019-03-15 11:30:00,54.58,54.6,54.55,54.56,105371.0,46.2486,46.2655,46.2231,46.2316,105371.0
2019-03-15 11:35:00,54.56,54.59,54.56,54.58,103241.0,46.2316,46.257,46.2316,46.2486,103241.0
2019-03-15 11:40:00,54.58,54.6,54.57,54.6,123681.0,46.2486,46.2655,46.2401,46.2655,123681.0
2019-03-15 11:45:00,54.6,54.7,54.59,54.69,330396.0,46.2655,46.3502,46.257,46.3418,330396.0
2019-03-15 11:50:00,54.7,54.71,54.65,54.67,167967.0,46.3502,46.3587,46.3079,46.3248,167967.0
2019-03-15 11:55:00,54.67,54.7,54.66,54.7,167999.0,46.3248,46.3502,46.3163,46.3502,167999.0
2019-03-15 12:00:00,54.7,54.71,54.67,54.7,135550.0,46.3502,46.3587,46.3248,46.3502,135550.0
2019-03-15 12:05:00,54.7,54.74,54.69,54.73,117880.0,46.3502,46.3841,46.3418,46.3757,117880.0
2019-03-15 12:10:00,54.73,54.77,54.72,54.74,229388.0,46.3757,46.4095,46.3672,46.3841,229388.0
2019-03-15 12:15:00,54.74,54.76,54.73,54.75,77275.0,46.3841,46.4011,46.3757,46.3926,77275.0
2019-03-15 12:20:00,54.75,54.77,54.74,54.77,88665.0,46.3926,46.4095,46.3841,46.4095,88665.0
2019-03-15 12:25:00,54.77,54.77,54.74,54.76,187101.0,46.4095,46.4095,46.3841,46.4011,187101.0
2019-03-15 12:30:00,54.76,54.79,54.76,54.78,135462.0,46.4011,46.4265,46.4011,46.418,135462.0
2019-03-15 12:35:00,54.78,54.81,54.77,54.8,89179.0,46.418,46.4434,46.4095,46.435,89179.0
2019-03-15 12:40:00,54.8,54.81,54.78,54.8,73068.0,46.435,46.4434,46.418,46.435,73068.0
2019-03-15 12:45:00,54.8,54.83,54.79,54.82,185374.0,46.435,46.4604,46.4265,46.4519,185374.0
2019-03-15 12:50:00,54.82,54.85,54.81,54.81,218144.0,46.4519,46.4773,46.4434,46.4434,218144.0
2019-03-15 12:55:00,54.81,54.81,54.78,54.8,48037.0,46.4434,46.4434,46.418,46.435,48037.0
2019-03-15 13:00:00,54.8,54.81,54.78,54.79,104573.0,46.435,46.4434,46.418,46.4265,104573.0
2019-03-15 13:05:00,54.79,54.83,54.79,54.81,133128.0,46.4265,46.4604,46.4265,46.4434,133128.0
2019-03-15 13:10:00,54.8,54.81,54.79,54.8,92351.0,46.435,46.4434,46.4265,46.435,92351.0
2019-03-15 13:15:00,54.8,54.8,54.77,54.79,95117.0,46.435,46.435,46.4095,46.4265,95117.0
2019-03-15 13:20:00,54.79,54.79,54.75,54.77,63285.0,46.4265,46.4265,46.3926,46.4095,63285.0
2019-03-15 13:25:00,54.77,54.77,54.75,54.76,117594.0,46.4095,46.4095,46.3926,46.4011,117594.0
2019-03-15 13:30:00,54.76,54.77,54.74,54.75,95304.0,46.4011,46.4095,46.3841,46.3926,95304.0
2019-03-15 13:35:00,54.75,54.76,54.74,54.75,77614.0,46.3926,46.4011,46.3841,46.3926,77614.0
2019-03-15 13:40:00,54.74,54.76,54.73,54.74,103387.0,46.3841,46.4011,46.3757,46.3841,103387.0
2019-03-15 13:45:00,54.75,54.77,54.74,54.76,78767.0,46.3926,46.4095,46.3841,46.4011,78767.0
2019-03-15 13:50:00,54.76,54.76,54.74,54.74,97478.0,46.4011,46.4011,46.3841,46.3841,97478.0
2019-03-15 13:55:00,54.74,54.75,54.72,54.74,149082.0,46.3841,46.3926,46.3672,46.3841,149082.0
2019-03-15 14:00:00,54.73,54.76,54.73,54.75,99167.0,46.3757,46.4011,46.3757,46.3926,99167.0
2019-03-15 14:05:00,54.75,54.76,54.73,54.73,94391.0,46.3926,46.4011,46.3757,46.3757,94391.0
2019-03-15 14:10:00,54.73,54.75,54.73,54.73,102624.0,46.3757,46.3926,46.3757,46.3757,102624.0
2019-03-15 14:15:00,54.73,54.74,54.72,54.73,102515.0,46.3757,46.3841,46.3672,46.3757,102515.0
2019-03-15 14:20:00,54.73,54.74,54.72,54.73,100302.0,46.3757,46.3841,46.3672,46.3757,100302.0
2019-03-15 14:25:00,54.73,54.74,54.72,54.74,116072.0,46.3757,46.3841,46.3672,46.3841,116072.0
2019-03-15 14:30:00,54.74,54.78,54.74,54.78,143300.0,46.3841,46.418,46.3841,46.418,143300.0
2019-03-15 14:35:00,54.77,54.81,54.76,54.79,271753.0,46.4095,46.4434,46.4011,46.4265,271753.0
2019-03-15 14:40:00,54.79,54.79,54.76,54.77,301506.0,46.4265,46.4265,46.4011,46.4095,301506.0
2019-03-15 14:45:00,54.76,54.78,54.76,54.77,495451.0,46.4011,46.418,46.4011,46.4095,495451.0
2019-03-15 14:50:00,54.76,54.77,54.72,54.74,181153.0,46.4011,46.4095,46.3672,46.3841,181153.0
2019-03-15 14:55:00,54.74,54.75,54.71,54.72,267655.0,46.3841,46.3926,46.3587,46.3672,267655.0
2019-03-15 15:00:00,54.72,54.73,54.71,54.72,791522.0,46.3672,46.3757,46.3587,46.3672,791522.0
2019-03-15 15:05:00,54.72,54.72,54.67,54.68,175903.0,46.3672,46.3672,46.3248,46.3333,175903.0
2019-03-15 15:10:00,54.68,54.69,54.66,54.68,180439.0,46.3333,46.3418,46.3163,46.3333,180439.0
2019-03-15 15:15:00,54.68,54.7,54.67,54.7,180078.0,46.3333,46.3502,46.3248,46.3502,180078.0
2019-03-15 15:20:00,54.69,54.73,54.68,54.72,356305.0,46.3418,46.3757,46.3333,46.3672,356305.0
2019-03-15 15:25:00,54.73,54.75,54.71,54.72,482183.0,46.3757,46.3926,46.3587,46.3672,482183.0
2019-03-15 15:30:00,54.72,54.73,54.68,54.69,390825.0,46.3672,46.3757,46.3333,46.3418,390825.0
2019-03-15 15:35:00,54.69,54.69,54.64,54.68,267135.0,46.3418,46.3418,46.2994,46.3333,267135.0
2019-03-15 15:40:00,54.67,54.73,54.67,54.72,391676.0,46.3248,46.3757,46.3248,46.3672,391676.0
2019-03-15 15:45:00,54.72,54.74,54.7,54.73,734272.0,46.3672,46.3841,46.3502,46.3757,734272.0
2019-03-15 15:50:00,54.73,54.73,54.62,54.62,826827.0,46.3757,46.3757,46.2824,46.2824,826827.0
2019-03-15 15:55:00,54.63,54.72,54.59,54.67,5036374.0,46.2909,46.3672,46.257,46.3248,5036374.0
2019-03-18 09:30:00,54.71,54.75,54.68,54.71,202077.0,46.3587,46.3926,46.3333,46.3587,202077.0
2019-03-18 09:35:00,54.7,54.79,54.7,54.79,148900.0,46.3502,46.4265,46.3502,46.4265,148900.0
2019-03-18 09:40:00,54.79,54.82,54.75,54.8,118591.0,46.4265,46.4519,46.3926,46.435,118591.0
2019-03-18 09:45:00,54.8,54.83,54.77,54.81,93218.0,46.435,46.4604,46.4095,46.4434,93218.0
2019-03-18 09:50:00,54.82,54.85,54.8,54.81,60806.0,46.4519,46.4773,46.435,46.4434,60806.0
2019-03-18 09:55:00,54.81,54.83,54.78,54.83,57477.0,46.4434,46.4604,46.418,46.4604,57477.0
2019-03-18 10:00:00,54.83,54.84,54.8,54.83,256420.0,46.4604,46.4689,46.435,46.4604,256420.0
2019-03-18 10:05:00,54.83,54.83,54.8,54.83,66542.0,46.4604,46.4604,46.435,46.4604,66542.0
2019-03-18 10:10:00,54.83,54.84,54.77,54.78,76517.0,46.4604,46.4689,46.4095,46.418,76517.0
2019-03-18 10:15:00,54.79,54.8,54.78,54.79,31370.0,46.4265,46.435,46.418,46.4265,31370.0
2019-03-18 10:20:00,54.78,54.82,54.78,54.8,201944.0,46.418,46.4519,46.418,46.435,201944.0
2019-03-18 10:25:00,54.8,54.83,54.79,54.82,134639.0,46.435,46.4604,46.4265,46.4519,134639.0
2019-03-18 10:30:00,54.82,54.85,54.81,54.85,151456.0,46.4519,46.4773,46.4434,46.4773,151456.0
2019-03-18 10:35:00,54.85,54.85,54.82,54.83,117105.0,46.4773,46.4773,46.4519,46.4604,117105.0
2019-03-18 10:40:00,54.83,54.85,54.82,54.83,181747.0,46.4604,46.4773,46.4519,46.4604,181747.0
2019-03-18 10:45:00,54.83,54.88,54.8,54.88,150494.0,46.4604,46.5028,46.435,46.5028,150494.0
2019-03-18 10:50:00,54.88,54.89,54.84,54.84,159077.0,46.5028,46.5112,46.4689,46.4689,159077.0
2019-03-18 10:55:00,54.85,54.85,54.82,54.83,18369.0,46.4773,46.4773,46.4519,46.4604,18369.0
2019-03-18 11:00:00,54.83,54.83,54.77,54.79,71355.0,46.4604,46.4604,46.4095,46.4265,71355.0
2019-03-18 11:05:00,54.79,54.81,54.77,54.79,46514.0,46.4265,46.4434,46.4095,46.4265,46514.0
2019-03-18 11:10:00,54.79,54.79,54.76,54.77,138616.0,46.4265,46.4265,46.4011,46.4095,138616.0
2019-03-18 11:15:00,54.78,54.78,54.72,54.73,45221.0,46.418,46.418,46.3672,46.3757,45221.0
2019-03-18 11:20:00,54.74,54.74,54.69,54.72,66965.0,46.3841,46.3841,46.3418,46.3672,66965.0
2019-03-18 11:25:00,54.71,54.73,54.68,54.7,47348.0,46.3587,46.3757,46.3333,46.3502,47348.0
2019-03-18 11:30:00,54.7,54.7,54.66,54.68,93747.0,46.3502,46.3502,46.3163,46.3333,93747.0
2019-03-18 11:35:00,54.69,54.69,54.64,54.67,71669.0,46.3418,46.3418,46.2994,46.3248,71669.0
2019-03-18 11:40:00,54.67,54.69,54.66,54.67,78190.0,46.3248,46.3418,46.3163,46.3248,78190.0
2019-03-18 11:45:00,54.66,54.72,54.66,54.7,346379.0,46.3163,46.3672,46.3163,46.3502,346379.0
2019-03-18 11:50:00,54.71,54.73,54.68,54.69,47815.0,46.3587,46.3757,46.3333,46.3418,47815.0
2019-03-18 11:55:00,54.69,54.71,54.68,54.68,32699.0,46.3418,46.3587,46.3333,46.3333,32699.0
2019-03-18 12:00:00,54.69,54.7,54.66,54.69,66070.0,46.3418,46.3502,46.3163,46.3418,66070.0
2019-03-18 12:05:00,54.68,54.7,54.67,54.7,27124.0,46.3333,46.3502,46.3248,46.3502,27124.0
2019-03-18 12:10:00,54.7,54.72,54.68,54.72,113739.0,46.3502,46.3672,46.3333,46.3672,113739.0
2019-03-18 12:15:00,54.72,54.73,54.7,54.72,48341.0,46.3672,46.3757,46.3502,46.3672,48341.0
2019-03-18 12:20:00,54.71,54.74,54.7,54.73,57133.0,46.3587,46.3841,46.3502,46.3757,57133.0
2019-03-18 12:25:00,54.73,54.74,54.71,54.73,40858.0,46.3757,46.3841,46.3587,46.3757,40858.0
2019-03-18 12:30:00,54.72,54.72,54.68,54.69,54953.0,46.3672,46.3672,46.3333,46.3418,54953.0
2019-03-18 12:35:00,54.69,54.71,54.69,54.7,45471.0,46.3418,46.3587,46.3418,46.3502,45471.0
2019-03-18 12:40:00,54.7,54.72,54.69,54.71,60966.0,46.3502,46.3672,46.3418,46.3587,60966.0
2019-03-18 12:45:00,54.71,54.72,54.71,54.72,23390.0,46.3587,46.3672,46.3587,46.3672,23390.0
2019-03-18 12:50:00,54.71,54.73,54.69,54.73,51636.0,46.3587,46.3757,46.3418,46.3757,51636.0
2019-03-18 12:55:00,54.72,54.72,54.69,54.7,35555.0,46.3672,46.3672,46.3418,46.3502,35555.0
2019-03-18 13:00:00,54.71,54.72,54.69,54.7,46064.0,46.3587,46.3672,46.3418,46.3502,46064.0
2019-03-18 13:05:00,54.7,54.71,54.69,54.7,27997.0,46.3502,46.3587,46.3418,46.3502,27997.0
2019-03-18 13:10:00,54.7,54.7,54.67,54.68,51708.0,46.3502,46.3502,46.3248,46.3333,51708.0
2019-03-18 13:15:00,54.68,54.68,54.66,54.67,42367.0,46.3333,46.3333,46.3163,46.3248,42367.0
2019-03-18 13:20:00,54.67,54.69,54.67,54.68,25583.0,46.3248,46.3418,46.3248,46.3333,25583.0
2019-03-18 13:25:00,54.68,54.7,54.67,54.69,40993.0,46.3333,46.3502,46.3248,46.3418,40993.0
2019-03-18 13:30:00,54.69,54.69,54.67,54.69,26199.0,46.3418,46.3418,46.3248,46.3418,26199.0
2019-03-18 13:35:00,54.69,54.7,54.68,54.69,42230.0,46.3418,46.3502,46.3333,46.3418,42230.0
2019-03-18 13:40:00,54.7,54.73,54.69,54.73,21722.0,46.3502,46.3757,46.3418,46.3757,21722.0
2019-03-18 13:45:00,54.73,54.73,54.7,54.71,42401.0,46.3757,46.3757,46.3502,46.3587,42401.0
2019-03-18 13:50:00,54.72,54.72,54.7,54.71,37273.0,46.3672,46.3672,46.3502,46.3587,37273.0
2019-03-18 13:55:00,54.71,54.71,54.69,54.7,31593.0,46.3587,46.3587,46.3418,46.3502,31593.0
2019-03-18 14:00:00,54.7,54.71,54.68,54.69,100462.0,46.3502,46.3587,46.3333,46.3418,100462.0
2019-03-18 14:05:00,54.69,54.72,54.68,54.71,45130.0,46.3418,46.3672,46.3333,46.3587,45130.0
2019-03-18 14:10:00,54.7,54.71,54.67,54.68,25968.0,46.3502,46.3587,46.3248,46.3333,25968.0
2019-03-18 14:15:00,54.68,54.69,54.67,54.68,27783.0,46.3333,46.3418,46.3248,46.3333,27783.0
2019-03-18 14:20:00,54.68,54.71,54.67,54.71,65749.0,46.3333,46.3587,46.3248,46.3587,65749.0
2019-03-18 14:25:00,54.7,54.71,54.68,54.69,38443.0,46.3502,46.3587,46.3333,46.3418,38443.0
2019-03-18 14:30:00,54.68,54.7,54.67,54.7,68426.0,46.3333,46.3502,46.3248,46.3502,68426.0
2019-03-18 14:35:00,54.7,54.72,54.69,54.71,56134.0,46.3502,46.3672,46.3418,46.3587,56134.0
2019-03-18 14:40:00,54.71,54.76,54.71,54.75,115916.0,46.3587,46.4011,46.3587,46.3926,115916.0
2019-03-18 14:45:00,54.76,54.77,54.74,54.75,92650.0,46.4011,46.4095,46.3841,46.3926,92650.0
2019-03-18 14:50:00,54.75,54.75,54.72,54.73,56289.0,46.3926,46.3926,46.3672,46.3757,56289.0
2019-03-18 14:55:00,54.73,54.74,54.72,54.73,64622.0,46.3757,46.3841,46.3672,46.3757,64622.0
2019-03-18 15:00:00,54.73,54.74,54.71,54.72,84449.0,46.3757,46.3841,46.3587,46.3672,84449.0
2019-03-18 15:05:00,54.72,54.74,54.7,54.72,99358.0,46.3672,46.3841,46.3502,46.3672,99358.0
2019-03-18 15:10:00,54.73,54.75,54.72,54.73,80633.0,46.3757,46.3926,46.3672,46.3757,80633.0
2019-03-18 15:15:00,54.73,54.75,54.72,54.75,81812.0,46.3757,46.3926,46.3672,46.3926,81812.0
2019-03-18 15:20:00,54.75,54.76,54.71,54.71,116597.0,46.3926,46.4011,46.3587,46.3587,116597.0
2019-03-18 15:25:00,54.71,54.72,54.7,54.71,82469.0,46.3587,46.3672,46.3502,46.3587,82469.0
2019-03-18 15:30:00,54.71,54.75,54.7,54.72,170957.0,46.3587,46.3926,46.3502,46.3672,170957.0
2019-03-18 15:35:00,54.72,54.74,54.7,54.71,143111.0,46.3672,46.3841,46.3502,46.3587,143111.0
2019-03-18 15:40:00,54.71,54.79,54.7,54.79,143430.0,46.3587,46.4265,46.3502,46.4265,143430.0
2019-03-18 15:45:00,54.79,54.83,54.79,54.8,249116.0,46.4265,46.4604,46.4265,46.435,249116.0
2019-03-18 15:50:00,54.8,54.81,54.77,54.78,352782.0,46.435,46.4434,46.4095,46.418,352782.0
2019-03-18 15:55:00,54.78,54.8,54.76,54.79,923633.0,46.418,46.435,46.4011,46.4265,923633.0
2019-03-19 09:30:00,54.9,54.95,54.78,54.8,385817.0,46.5197,46.5621,46.418,46.435,385817.0
2019-03-19 09:35:00,54.8,54.85,54.8,54.83,444231.0,46.435,46.4773,46.435,46.4604,444231.0
2019-03-19 09:40:00,54.84,54.84,54.76,54.76,198543.0,46.4689,46.4689,46.4011,46.4011,198543.0
2019-03-19 09:45:00,54.77,54.82,54.76,54.8,269582.0,46.4095,46.4519,46.4011,46.435,269582.0
2019-03-19 09:50:00,54.8,54.81,54.74,54.77,414710.0,46.435,46.4434,46.3841,46.4095,414710.0
2019-03-19 09:55:00,54.77,54.77,54.72,54.76,123807.0,46.4095,46.4095,46.3672,46.4011,123807.0
2019-03-19 10:00:00,54.75,54.79,54.75,54.78,90138.0,46.3926,46.4265,46.3926,46.418,90138.0
2019-03-19 10:05:00,54.77,54.81,54.77,54.81,71338.0,46.4095,46.4434,46.4095,46.4434,71338.0
2019-03-19 10:10:00,54.82,54.84,54.81,54.82,73977.0,46.4519,46.4689,46.4434,46.4519,73977.0
2019-03-19 10:15:00,54.81,54.86,54.81,54.86,275313.0,46.4434,46.4858,46.4434,46.4858,275313.0
2019-03-19 10:20:00,54.85,54.86,54.81,54.83,81278.0,46.4773,46.4858,46.4434,46.4604,81278.0
2019-03-19 10:25:00,54.82,54.83,54.77,54.78,79633.0,46.4519,46.4604,46.4095,46.418,79633.0
2019-03-19 10:30:00,54.78,54.8,54.77,54.78,71255.0,46.418,46.435,46.4095,46.418,71255.0
2019-03-19 10:35:00,54.78,54.82,54.77,54.81,192940.0,46.418,46.4519,46.4095,46.4434,192940.0
2019-03-19 10:40:00,54.82,54.82,54.77,54.77,120640.0,46.4519,46.4519,46.4095,46.4095,120640.0
2019-03-19 10:45:00,54.77,54.8,54.76,54.79,118448.0,46.4095,46.435,46.4011,46.4265,118448.0
2019-03-19 10:50:00,54.79,54.81,54.79,54.8,83724.0,46.4265,46.4434,46.4265,46.435,83724.0
2019-03-19 10:55:00,54.8,54.8,54.75,54.76,236570.0,46.435,46.435,46.3926,46.4011,236570.0
2019-03-19 11:00:00,54.76,54.79,54.76,54.78,138195.0,46.4011,46.4265,46.4011,46.418,138195.0
2019-03-19 11:05:00,54.78,54.8,54.77,54.78,97554.0,46.418,46.435,46.4095,46.418,97554.0
2019-03-19 11:10:00,54.79,54.81,54.78,54.8,96357.0,46.4265,46.4434,46.418,46.435,96357.0
2019-03-19 11:15:00,54.79,54.81,54.78,54.8,61221.0,46.4265,46.4434,46.418,46.435,61221.0
2019-03-19 11:20:00,54.8,54.85,54.8,54.84,208694.0,46.435,46.4773,46.435,46.4689,208694.0
2019-03-19 11:25:00,54.85,54.85,54.83,54.84,80132.0,46.4773,46.4773,46.4604,46.4689,80132.0
2019-03-19 11:30:00,54.83,54.85,54.82,54.84,57874.0,46.4604,46.4773,46.4519,46.4689,57874.0
2019-03-19 11:35:00,54.85,54.87,54.84,54.86,70592.0,46.4773,46.4943,46.4689,46.4858,70592.0
2019-03-19 11:40:00,54.86,54.88,54.85,54.87,52094.0,46.4858,46.5028,46.4773,46.4943,52094.0
2019-03-19 11:45:00,54.87,54.94,54.87,54.93,102461.0,46.4943,46.5536,46.4943,46.5451,102461.0
2019-03-19 11:50:00,54.94,54.95,54.92,54.95,68906.0,46.5536,46.5621,46.5367,46.5621,68906.0
2019-03-19 11:55:00,54.95,55.01,54.94,54.99,252125.0,46.5621,46.6129,46.5536,46.596,252125.0
2019-03-19 12:00:00,54.99,55.03,54.98,54.99,62087.0,46.596,46.6299,46.5875,46.596,62087.0
2019-03-19 12:05:00,55.0,55.01,54.97,54.97,56772.0,46.6044,46.6129,46.579,46.579,56772.0
2019-03-19 12:10:00,54.98,54.98,54.94,54.96,309133.0,46.5875,46.5875,46.5536,46.5705,309133.0
2019-03-19 12:15:00,54.96,54.96,54.92,54.94,215644.0,46.5705,46.5705,46.5367,46.5536,215644.0
2019-03-19 12:20:00,54.93,54.95,54.92,54.94,48729.0,46.5451,46.5621,46.5367,46.5536,48729.0
2019-03-19 12:25:00,54.95,54.96,54.93,54.94,44747.0,46.5621,46.5705,46.5451,46.5536,44747.0
2019-03-19 12:30:00,54.94,54.97,54.94,54.96,46337.0,46.5536,46.579,46.5536,46.5705,46337.0
2019-03-19 12:35:00,54.96,54.96,54.91,54.91,60042.0,46.5705,46.5705,46.5282,46.5282,60042.0
2019-03-19 12:40:00,54.91,54.93,54.88,54.89,91554.0,46.5282,46.5451,46.5028,46.5112,91554.0
2019-03-19 12:45:00,54.89,54.91,54.72,54.74,509226.0,46.5112,46.5282,46.3672,46.3841,509226.0
2019-03-19 12:50:00,54.74,54.8,54.74,54.74,280183.0,46.3841,46.435,46.3841,46.3841,280183.0
2019-03-19 12:55:00,54.75,54.84,54.74,54.84,109118.0,46.3926,46.4689,46.3841,46.4689,109118.0
2019-03-19 13:00:00,54.83,54.83,54.78,54.8,129369.0,46.4604,46.4604,46.418,46.435,129369.0
2019-03-19 13:05:00,54.8,54.83,54.8,54.81,63581.0,46.435,46.4604,46.435,46.4434,63581.0
2019-03-19 13:10:00,54.82,54.87,54.81,54.85,228194.0,46.4519,46.4943,46.4434,46.4773,228194.0
2019-03-19 13:15:00,54.85,54.86,54.85,54.85,41534.0,46.4773,46.4858,46.4773,46.4773,41534.0
2019-03-19 13:20:00,54.85,54.87,54.84,54.85,50669.0,46.4773,46.4943,46.4689,46.4773,50669.0
2019-03-19 13:25:00,54.85,54.85,54.83,54.84,42915.0,46.4773,46.4773,46.4604,46.4689,42915.0
2019-03-19 13:30:00,54.83,54.84,54.81,54.82,77152.0,46.4604,46.4689,46.4434,46.4519,77152.0
2019-03-19 13:35:00,54.82,54.83,54.81,54.81,121959.0,46.4519,46.4604,46.4434,46.4434,121959.0
2019-03-19 13:40:00,54.81,54.82,54.79,54.79,65539.0,46.4434,46.4519,46.4265,46.4265,65539.0
2019-03-19 13:45:00,54.79,54.8,54.76,54.77,153724.0,46.4265,46.435,46.4011,46.4095,153724.0
2019-03-19 13:50:00,54.78,54.78,54.75,54.75,57688.0,46.418,46.418,46.3926,46.3926,57688.0
2019-03-19 13:55:00,54.75,54.76,54.73,54.74,95622.0,46.3926,46.4011,46.3757,46.3841,95622.0
2019-03-19 14:00:00,54.73,54.75,54.73,54.75,29590.0,46.3757,46.3926,46.3757,46.3926,29590.0
2019-03-19 14:05:00,54.75,54.77,54.71,54.73,89424.0,46.3926,46.4095,46.3587,46.3757,89424.0
2019-03-19 14:10:00,54.73,54.74,54.7,54.71,54896.0,46.3757,46.3841,46.3502,46.3587,54896.0
2019-03-19 14:15:00,54.71,54.71,54.67,54.71,44956.0,46.3587,46.3587,46.3248,46.3587,44956.0
2019-03-19 14:20:00,54.71,54.72,54.67,54.68,48424.0,46.3587,46.3672,46.3248,46.3333,48424.0
2019-03-19 14:25:00,54.68,54.74,54.67,54.73,85976.0,46.3333,46.3841,46.3248,46.3757,85976.0
2019-03-19 14:30:00,54.73,54.76,54.72,54.75,102654.0,46.3757,46.4011,46.3672,46.3926,102654.0
2019-03-19 14:35:00,54.75,54.8,54.74,54.77,118102.0,46.3926,46.435,46.3841,46.4095,118102.0
2019-03-19 14:40:00,54.77,54.8,54.76,54.79,72281.0,46.4095,46.435,46.4011,46.4265,72281.0
2019-03-19 14:45:00,54.79,54.79,54.69,54.72,322262.0,46.4265,46.4265,46.3418,46.3672,322262.0
2019-03-19 14:50:00,54.72,54.74,54.69,54.73,307572.0,46.3672,46.3841,46.3418,46.3757,307572.0
2019-03-19 14:55:00,54.72,54.73,54.65,54.67,157192.0,46.3672,46.3757,46.3079,46.3248,157192.0
2019-03-19 15:00:00,54.68,54.7,54.66,54.7,127114.0,46.3333,46.3502,46.3163,46.3502,127114.0
2019-03-19 15:05:00,54.7,54.73,54.69,54.69,61769.0,46.3502,46.3757,46.3418,46.3418,61769.0
2019-03-19 15:10:00,54.69,54.7,54.65,54.66,83909.0,46.3418,46.3502,46.3079,46.3163,83909.0
2019-03-19 15:15:00,54.66,54.68,54.63,54.64,107774.0,46.3163,46.3333,46.2909,46.2994,107774.0
2019-03-19 15:20:00,54.64,54.64,54.58,54.59,87951.0,46.2994,46.2994,46.2486,46.257,87951.0
2019-03-19 15:25:00,54.59,54.62,54.57,54.61,656342.0,46.257,46.2824,46.2401,46.274,656342.0
2019-03-19 15:30:00,54.6,54.66,54.58,54.66,229562.0,46.2655,46.3163,46.2486,46.3163,229562.0
2019-03-19 15:35:00,54.65,54.66,54.61,54.62,191319.0,46.3079,46.3163,46.274,46.2824,191319.0
2019-03-19 15:40:00,54.61,54.61,54.53,54.55,234999.0,46.274,46.274,46.2062,46.2231,234999.0
2019-03-19 15:45:00,54.55,54.64,54.55,54.63,445348.0,46.2231,46.2994,46.2231,46.2909,445348.0
2019-03-19 15:50:00,54.63,54.64,54.58,54.6,525939.0,46.2909,46.2994,46.2486,46.2655,525939.0
2019-03-19 15:55:00,54.59,54.75,54.59,54.74,1153130.0,46.257,46.3926,46.257,46.3841,1153130.0
2019-03-20 09:30:00,54.71,54.71,54.52,54.52,285963.0,46.3587,46.3587,46.1977,46.1977,285963.0
2019-03-20 09:35:00,54.51,54.54,54.46,54.53,189263.0,46.1892,46.2147,46.1469,46.2062,189263.0
2019-03-20 09:40:00,54.53,54.57,54.49,54.57,105907.0,46.2062,46.2401,46.1723,46.2401,105907.0
2019-03-20 09:45:00,54.57,54.62,54.55,54.61,75097.0,46.2401,46.2824,46.2231,46.274,75097.0
2019-03-20 09:50:00,54.61,54.61,54.56,54.56,233939.0,46.274,46.274,46.2316,46.2316,233939.0
2019-03-20 09:55:00,54.56,54.57,54.49,54.49,228302.0,46.2316,46.2401,46.1723,46.1723,228302.0
2019-03-20 10:00:00,54.5,54.54,54.49,54.51,119072.0,46.1808,46.2147,46.1723,46.1892,119072.0
2019-03-20 10:05:00,54.51,54.54,54.49,54.52,158345.0,46.1892,46.2147,46.1723,46.1977,158345.0
2019-03-20 10:10:00,54.53,54.57,54.52,54.56,398935.0,46.2062,46.2401,46.1977,46.2316,398935.0
2019-03-20 10:15:00,54.56,54.57,54.42,54.43,945206.0,46.2316,46.2401,46.113,46.1214,945206.0
2019-03-20 10:20:00,54.43,54.43,54.33,54.36,851329.0,46.1214,46.1214,46.0367,46.0621,851329.0
2019-03-20 10:25:00,54.36,54.41,54.33,54.38,4409872.0,46.0621,46.1045,46.0367,46.0791,4409872.0
2019-03-20 10:30:00,54.38,54.41,54.36,54.36,214399.0,46.0791,46.1045,46.0621,46.0621,214399.0
2019-03-20 10:35:00,54.36,54.42,54.36,54.42,100589.0,46.0621,46.113,46.0621,46.113,100589.0
2019-03-20 10:40:00,54.41,54.46,54.4,54.45,262385.0,46.1045,46.1469,46.096,46.1384,262385.0
2019-03-20 10:45:00,54.45,54.47,54.4,54.41,155399.0,46.1384,46.1553,46.096,46.1045,155399.0
2019-03-20 10:50:00,54.41,54.44,54.39,54.43,102674.0,46.1045,46.1299,46.0876,46.1214,102674.0
2019-03-20 10:55:00,54.42,54.44,54.41,54.42,43821.0,46.113,46.1299,46.1045,46.113,43821.0
2019-03-20 11:00:00,54.42,54.44,54.41,54.42,82687.0,46.113,46.1299,46.1045,46.113,82687.0
2019-03-20 11:05:00,54.42,54.44,54.41,54.43,56918.0,46.113,46.1299,46.1045,46.1214,56918.0
2019-03-20 11:10:00,54.42,54.43,54.41,54.41,79659.0,46.113,46.1214,46.1045,46.1045,79659.0
2019-03-20 11:15:00,54.41,54.47,54.39,54.46,81123.0,46.1045,46.1553,46.0876,46.1469,81123.0
2019-03-20 11:20:00,54.46,54.51,54.45,54.48,243205.0,46.1469,46.1892,46.1384,46.1638,243205.0
2019-03-20 11:25:00,54.49,54.53,54.49,54.53,170697.0,46.1723,46.2062,46.1723,46.2062,170697.0
2019-03-20 11:30:00,54.53,54.55,54.52,54.55,78459.0,46.2062,46.2231,46.1977,46.2231,78459.0
2019-03-20 11:35:00,54.55,54.55,54.51,54.52,59023.0,46.2231,46.2231,46.1892,46.1977,59023.0
2019-03-20 11:40:00,54.52,54.53,54.49,54.5,97902.0,46.1977,46.2062,46.1723,46.1808,97902.0
2019-03-20 11:45:00,54.51,54.53,54.49,54.5,82216.0,46.1892,46.2062,46.1723,46.1808,82216.0
2019-03-20 11:50:00,54.51,54.52,54.47,54.49,27661.0,46.1892,46.1977,46.1553,46.1723,27661.0
2019-03-20 11:55:00,54.49,54.5,54.46,54.47,68590.0,46.1723,46.1808,46.1469,46.1553,68590.0
2019-03-20 12:00:00,54.47,54.48,54.45,54.46,50253.0,46.1553,46.1638,46.1384,46.1469,50253.0
2019-03-20 12:05:00,54.46,54.5,54.45,54.49,88097.0,46.1469,46.1808,46.1384,46.1723,88097.0
2019-03-20 12:10:00,54.49,54.52,54.48,54.51,76532.0,46.1723,46.1977,46.1638,46.1892,76532.0
2019-03-20 12:15:00,54.51,54.55,54.5,54.55,54530.0,46.1892,46.2231,46.1808,46.2231,54530.0
2019-03-20 12:20:00,54.55,54.55,54.49,54.5,64722.0,46.2231,46.2231,46.1723,46.1808,64722.0
2019-03-20 12:25:00,54.49,54.53,54.49,54.53,100083.0,46.1723,46.2062,46.1723,46.2062,100083.0
2019-03-20 12:30:00,54.53,54.54,54.4,54.46,347111.0,46.2062,46.2147,46.096,46.1469,347111.0
2019-03-20 12:35:00,54.45,54.52,54.45,54.51,64337.0,46.1384,46.1977,46.1384,46.1892,64337.0
2019-03-20 12:40:00,54.51,54.53,54.5,54.52,102693.0,46.1892,46.2062,46.1808,46.1977,102693.0
2019-03-20 12:45:00,54.53,54.53,54.5,54.51,132545.0,46.2062,46.2062,46.1808,46.1892,132545.0
2019-03-20 12:50:00,54.52,54.54,54.48,54.49,145000.0,46.1977,46.2147,46.1638,46.1723,145000.0
2019-03-20 12:55:00,54.5,54.52,54.49,54.5,60663.0,46.1808,46.1977,46.1723,46.1808,60663.0
2019-03-20 13:00:00,54.49,54.5,54.47,54.48,413109.0,46.1723,46.1808,46.1553,46.1638,413109.0
2019-03-20 13:05:00,54.48,54.5,54.45,54.46,223522.0,46.1638,46.1808,46.1384,46.1469,223522.0
2019-03-20 13:10:00,54.46,54.49,54.46,54.48,63699.0,46.1469,46.1723,46.1469,46.1638,63699.0
2019-03-20 13:15:00,54.49,54.5,54.47,54.49,47638.0,46.1723,46.1808,46.1553,46.1723,47638.0
2019-03-20 13:20:00,54.48,54.5,54.47,54.49,71325.0,46.1638,46.1808,46.1553,46.1723,71325.0
2019-03-20 13:25:00,54.49,54.51,54.48,54.5,38163.0,46.1723,46.1892,46.1638,46.1808,38163.0
2019-03-20 13:30:00,54.49,54.5,54.46,54.47,232570.0,46.1723,46.1808,46.1469,46.1553,232570.0
2019-03-20 13:35:00,54.47,54.48,54.46,54.47,134102.0,46.1553,46.1638,46.1469,46.1553,134102.0
2019-03-20 13:40:00,54.47,54.47,54.43,54.45,120692.0,46.1553,46.1553,46.1214,46.1384,120692.0
2019-03-20 13:45:00,54.45,54.45,54.42,54.43,37662.0,46.1384,46.1384,46.113,46.1214,37662.0
2019-03-20 13:50:00,54.42,54.43,54.4,54.43,82449.0,46.113,46.1214,46.096,46.1214,82449.0
2019-03-20 13:55:00,54.43,54.49,54.42,54.49,83170.0,46.1214,46.1723,46.113,46.1723,83170.0
2019-03-20 14:00:00,54.49,54.74,54.49,54.7,1207600.0,46.1723,46.3841,46.1723,46.3502,1207600.0
2019-03-20 14:05:00,54.7,54.76,54.64,54.67,464478.0,46.3502,46.4011,46.2994,46.3248,464478.0
2019-03-20 14:10:00,54.67,54.72,54.66,54.7,162174.0,46.3248,46.3672,46.3163,46.3502,162174.0
2019-03-20 14:15:00,54.71,54.71,54.64,54.66,235874.0,46.3587,46.3587,46.2994,46.3163,235874.0
2019-03-20 14:20:00,54.65,54.73,54.64,54.73,271221.0,46.3079,46.3757,46.2994,46.3757,271221.0
2019-03-20 14:25:00,54.73,54.82,54.72,54.82,358561.0,46.3757,46.4519,46.3672,46.4519,358561.0
2019-03-20 14:30:00,54.82,54.82,54.75,54.79,153402.0,46.4519,46.4519,46.3926,46.4265,153402.0
2019-03-20 14:35:00,54.79,54.8,54.75,54.79,168669.0,46.4265,46.435,46.3926,46.4265,168669.0
2019-03-20 14:40:00,54.79,54.79,54.73,54.76,104587.0,46.4265,46.4265,46.3757,46.4011,104587.0
2019-03-20 14:45:00,54.77,54.81,54.76,54.78,126345.0,46.4095,46.4434,46.4011,46.418,126345.0
2019-03-20 14:50:00,54.77,54.8,54.72,54.72,160181.0,46.4095,46.435,46.3672,46.3672,160181.0
2019-03-20 14:55:00,54.72,54.75,54.71,54.74,140232.0,46.3672,46.3926,46.3587,46.3841,140232.0
2019-03-20 15:00:00,54.75,54.76,54.66,54.66,153932.0,46.3926,46.4011,46.3163,46.3163,153932.0
2019-03-20 15:05:00,54.66,54.69,54.64,54.68,148224.0,46.3163,46.3418,46.2994,46.3333,148224.0
2019-03-20 15:10:00,54.68,54.69,54.64,54.67,65382.0,46.3333,46.3418,46.2994,46.3248,65382.0
2019-03-20 15:15:00,54.67,54.69,54.64,54.66,53794.0,46.3248,46.3418,46.2994,46.3163,53794.0
2019-03-20 15:20:00,54.66,54.67,54.63,54.64,60023.0,46.3163,46.3248,46.2909,46.2994,60023.0
2019-03-20 15:25:00,54.64,54.66,54.61,54.64,68224.0,46.2994,46.3163,46.274,46.2994,68224.0
2019-03-20 15:30:00,54.64,54.64,54.46,54.48,259033.0,46.2994,46.2994,46.1469,46.1638,259033.0
2019-03-20 15:35:00,54.48,54.51,54.47,54.5,129751.0,46.1638,46.1892,46.1553,46.1808,129751.0
2019-03-20 15:40:00,54.49,54.53,54.47,54.52,182847.0,46.1723,46.2062,46.1553,46.1977,182847.0
2019-03-20 15:45:00,54.52,54.6,54.52,54.54,237168.0,46.1977,46.2655,46.1977,46.2147,237168.0
2019-03-20 15:50:00,54.54,54.55,54.51,54.51,226103.0,46.2147,46.2231,46.1892,46.1892,226103.0
2019-03-20 15:55:00,54.51,54.54,54.48,54.49,905382.0,46.1892,46.2147,46.1638,46.1723,905382.0
2019-03-21 09:30:00,54.41,54.57,54.41,54.55,259037.0,46.1045,46.2401,46.1045,46.2231,259037.0
2019-03-21 09:35:00,54.56,54.66,54.52,54.66,241516.0,46.2316,46.3163,46.1977,46.3163,241516.0
2019-03-21 09:40:00,54.66,54.71,54.64,54.69,212802.0,46.3163,46.3587,46.2994,46.3418,212802.0
2019-03-21 09:45:00,54.69,54.73,54.67,54.68,131157.0,46.3418,46.3757,46.3248,46.3333,131157.0
2019-03-21 09:50:00,54.68,54.73,54.67,54.7,98394.0,46.3333,46.3757,46.3248,46.3502,98394.0
2019-03-21 09:55:00,54.71,54.74,54.68,54.69,158388.0,46.3587,46.3841,46.3333,46.3418,158388.0
2019-03-21 10:00:00,54.69,54.77,54.68,54.76,85308.0,46.3418,46.4095,46.3333,46.4011,85308.0
2019-03-21 10:05:00,54.76,54.8,54.74,54.76,119999.0,46.4011,46.435,46.3841,46.4011,119999.0
2019-03-21 10:10:00,54.77,54.79,54.74,54.74,53371.0,46.4095,46.4265,46.3841,46.3841,53371.0
2019-03-21 10:15:00,54.75,54.78,54.73,54.76,107565.0,46.3926,46.418,46.3757,46.4011,107565.0
2019-03-21 10:20:00,54.76,54.78,54.74,54.77,187722.0,46.4011,46.418,46.3841,46.4095,187722.0
2019-03-21 10:25:00,54.77,54.83,54.76,54.82,98067.0,46.4095,46.4604,46.4011,46.4519,98067.0
2019-03-21 10:30:00,54.82,54.84,54.78,54.82,111191.0,46.4519,46.4689,46.418,46.4519,111191.0
2019-03-21 10:35:00,54.83,54.85,54.8,54.81,62619.0,46.4604,46.4773,46.435,46.4434,62619.0
2019-03-21 10:40:00,54.82,54.83,54.78,54.82,52986.0,46.4519,46.4604,46.418,46.4519,52986.0
2019-03-21 10:45:00,54.83,54.85,54.79,54.81,58727.0,46.4604,46.4773,46.4265,46.4434,58727.0
2019-03-21 10:50:00,54.82,54.84,54.81,54.84,52205.0,46.4519,46.4689,46.4434,46.4689,52205.0
2019-03-21 10:55:00,54.83,54.86,54.82,54.86,66341.0,46.4604,46.4858,46.4519,46.4858,66341.0
2019-03-21 11:00:00,54.86,54.98,54.86,54.95,260115.0,46.4858,46.5875,46.4858,46.5621,260115.0
2019-03-21 11:05:00,54.95,54.96,54.91,54.92,294248.0,46.5621,46.5705,46.5282,46.5367,294248.0
2019-03-21 11:10:00,54.92,54.93,54.87,54.91,284270.0,46.5367,46.5451,46.4943,46.5282,284270.0
2019-03-21 11:15:00,54.91,54.94,54.9,54.94,83040.0,46.5282,46.5536,46.5197,46.5536,83040.0
2019-03-21 11:20:00,54.94,54.95,54.91,54.91,85728.0,46.5536,46.5621,46.5282,46.5282,85728.0
2019-03-21 11:25:00,54.91,54.94,54.9,54.91,62104.0,46.5282,46.5536,46.5197,46.5282,62104.0
2019-03-21 11:30:00,54.91,54.97,54.9,54.95,92022.0,46.5282,46.579,46.5197,46.5621,92022.0
2019-03-21 11:35:00,54.95,54.98,54.93,54.95,67519.0,46.5621,46.5875,46.5451,46.5621,67519.0
2019-03-21 11:40:00,54.95,55.0,54.94,54.98,146662.0,46.5621,46.6044,46.5536,46.5875,146662.0
2019-03-21 11:45:00,54.99,55.03,54.99,55.02,43879.0,46.596,46.6299,46.596,46.6214,43879.0
2019-03-21 11:50:00,55.02,55.08,55.01,55.08,59463.0,46.6214,46.6722,46.6129,46.6722,59463.0
2019-03-21 11:55:00,55.08,55.16,55.06,55.16,171010.0,46.6722,46.74,46.6553,46.74,171010.0
2019-03-21 12:00:00,55.15,55.15,55.11,55.11,97798.0,46.7315,46.7315,46.6976,46.6976,97798.0
2019-03-21 12:05:00,55.11,55.12,55.09,55.1,35693.0,46.6976,46.7061,46.6807,46.6892,35693.0
2019-03-21 12:10:00,55.1,55.13,55.08,55.09,49631.0,46.6892,46.7146,46.6722,46.6807,49631.0
2019-03-21 12:15:00,55.09,55.11,55.07,55.07,85463.0,46.6807,46.6976,46.6638,46.6638,85463.0
2019-03-21 12:20:00,55.07,55.07,55.04,55.05,43860.0,46.6638,46.6638,46.6383,46.6468,43860.0
2019-03-21 12:25:00,55.05,55.05,54.99,55.0,118456.0,46.6468,46.6468,46.596,46.6044,118456.0
2019-03-21 12:30:00,55.01,55.02,54.98,55.0,79210.0,46.6129,46.6214,46.5875,46.6044,79210.0
2019-03-21 12:35:00,55.0,55.01,54.97,55.01,54669.0,46.6044,46.6129,46.579,46.6129,54669.0
2019-03-21 12:40:00,55.01,55.04,55.01,55.03,25261.0,46.6129,46.6383,46.6129,46.6299,25261.0
2019-03-21 12:45:00,55.03,55.04,55.01,55.02,45114.0,46.6299,46.6383,46.6129,46.6214,45114.0
2019-03-21 12:50:00,55.03,55.04,55.0,55.04,36460.0,46.6299,46.6383,46.6044,46.6383,36460.0
2019-03-21 12:55:00,55.04,55.05,55.03,55.04,23073.0,46.6383,46.6468,46.6299,46.6383,23073.0
2019-03-21 13:00:00,55.05,55.1,55.04,55.09,47570.0,46.6468,46.6892,46.6383,46.6807,47570.0
2019-03-21 13:05:00,55.09,55.12,55.08,55.11,63331.0,46.6807,46.7061,46.6722,46.6976,63331.0
2019-03-21 13:10:00,55.11,55.12,55.1,55.11,23348.0,46.6976,46.7061,46.6892,46.6976,23348.0
2019-03-21 13:15:00,55.11,55.11,55.08,55.09,25904.0,46.6976,46.6976,46.6722,46.6807,25904.0
2019-03-21 13:20:00,55.09,55.09,55.04,55.06,424965.0,46.6807,46.6807,46.6383,46.6553,424965.0
2019-03-21 13:25:00,55.06,55.09,55.06,55.09,52238.0,46.6553,46.6807,46.6553,46.6807,52238.0
2019-03-21 13:30:00,55.09,55.1,55.06,55.06,70367.0,46.6807,46.6892,46.6553,46.6553,70367.0
2019-03-21 13:35:00,55.06,55.07,55.02,55.03,79001.0,46.6553,46.6638,46.6214,46.6299,79001.0
2019-03-21 13:40:00,55.03,55.06,55.0,55.04,919066.0,46.6299,46.6553,46.6044,46.6383,919066.0
2019-03-21 13:45:00,55.03,55.06,55.02,55.06,94759.0,46.6299,46.6553,46.6214,46.6553,94759.0
2019-03-21 13:50:00,55.06,55.11,55.06,55.1,127025.0,46.6553,46.6976,46.6553,46.6892,127025.0
2019-03-21 13:55:00,55.1,55.1,55.05,55.08,78577.0,46.6892,46.6892,46.6468,46.6722,78577.0
2019-03-21 14:00:00,55.08,55.12,55.07,55.1,78178.0,46.6722,46.7061,46.6638,46.6892,78178.0
2019-03-21 14:05:00,55.1,55.11,55.08,55.11,66329.0,46.6892,46.6976,46.6722,46.6976,66329.0
2019-03-21 14:10:00,55.11,55.15,55.1,55.12,110725.0,46.6976,46.7315,46.6892,46.7061,110725.0
2019-03-21 14:15:00,55.12,55.14,55.08,55.09,369234.0,46.7061,46.7231,46.6722,46.6807,369234.0
2019-03-21 14:20:00,55.1,55.11,55.07,55.1,158801.0,46.6892,46.6976,46.6638,46.6892,158801.0
2019-03-21 14:25:00,55.1,55.16,55.1,55.15,56570.0,46.6892,46.74,46.6892,46.7315,56570.0
2019-03-21 14:30:00,55.15,55.15,55.13,55.13,62188.0,46.7315,46.7315,46.7146,46.7146,62188.0
2019-03-21 14:35:00,55.14,55.16,55.12,55.16,121230.0,46.7231,46.74,46.7061,46.74,121230.0
2019-03-21 14:40:00,55.16,55.18,55.14,55.16,62967.0,46.74,46.757,46.7231,46.74,62967.0
2019-03-21 14:45:00,55.17,55.18,55.16,55.18,81934.0,46.7485,46.757,46.74,46.757,81934.0
2019-03-21 14:50:00,55.18,55.19,55.16,55.17,41992.0,46.757,46.7654,46.74,46.7485,41992.0
2019-03-21 14:55:00,55.16,55.17,55.11,55.14,93307.0,46.74,46.7485,46.6976,46.7231,93307.0
2019-03-21 15:00:00,55.13,55.17,55.11,55.16,177975.0,46.7146,46.7485,46.6976,46.74,177975.0
2019-03-21 15:05:00,55.17,55.21,55.16,55.17,116344.0,46.7485,46.7824,46.74,46.7485,116344.0
2019-03-21 15:10:00,55.17,55.17,55.06,55.08,187178.0,46.7485,46.7485,46.6553,46.6722,187178.0
2019-03-21 15:15:00,55.08,55.13,55.08,55.13,132337.0,46.6722,46.7146,46.6722,46.7146,132337.0
2019-03-21 15:20:00,55.12,55.15,55.1,55.14,110249.0,46.7061,46.7315,46.6892,46.7231,110249.0
2019-03-21 15:25:00,55.14,55.17,55.13,55.14,100652.0,46.7231,46.7485,46.7146,46.7231,100652.0
2019-03-21 15:30:00,55.15,55.19,55.12,55.17,191441.0,46.7315,46.7654,46.7061,46.7485,191441.0
2019-03-21 15:35:00,55.18,55.2,55.14,55.19,272361.0,46.757,46.7739,46.7231,46.7654,272361.0
2019-03-21 15:40:00,55.18,55.23,55.17,55.23,133253.0,46.757,46.7993,46.7485,46.7993,133253.0
2019-03-21 15:45:00,55.22,55.23,55.12,55.13,173897.0,46.7909,46.7993,46.7061,46.7146,173897.0
2019-03-21 15:50:00,55.13,55.16,55.11,55.14,379953.0,46.7146,46.74,46.6976,46.7231,379953.0
2019-03-21 15:55:00,55.13,55.16,55.11,55.15,1248136.0,46.7146,46.74,46.6976,46.7315,1248136.0
2019-03-22 09:30:00,55.1,55.34,55.0,55.33,397600.0,46.6892,46.8925,46.6044,46.8841,397600.0
2019-03-22 09:35:00,55.34,55.38,55.27,55.3,313303.0,46.8925,46.9264,46.8332,46.8586,313303.0
2019-03-22 09:40:00,55.3,55.44,55.27,55.37,335880.0,46.8586,46.9773,46.8332,46.918,335880.0
2019-03-22 09:45:00,55.36,55.39,55.27,55.3,512261.0,46.9095,46.9349,46.8332,46.8586,512261.0
2019-03-22 09:50:00,55.3,55.38,55.29,55.32,341808.0,46.8586,46.9264,46.8502,46.8756,341808.0
2019-03-22 09:55:00,55.31,55.33,55.24,55.28,535543.0,46.8671,46.8841,46.8078,46.8417,535543.0
2019-03-22 10:00:00,55.27,55.33,55.26,55.28,274852.0,46.8332,46.8841,46.8248,46.8417,274852.0
2019-03-22 10:05:00,55.27,55.34,55.24,55.31,263189.0,46.8332,46.8925,46.8078,46.8671,263189.0
2019-03-22 10:10:00,55.3,55.35,55.28,55.28,118883.0,46.8586,46.901,46.8417,46.8417,118883.0
2019-03-22 10:15:00,55.28,55.32,55.27,55.32,225305.0,46.8417,46.8756,46.8332,46.8756,225305.0
2019-03-22 10:20:00,55.31,55.36,55.3,55.33,111204.0,46.8671,46.9095,46.8586,46.8841,111204.0
2019-03-22 10:25:00,55.33,55.33,55.28,55.28,155571.0,46.8841,46.8841,46.8417,46.8417,155571.0
2019-03-22 10:30:00,55.28,55.35,55.28,55.34,85548.0,46.8417,46.901,46.8417,46.8925,85548.0
2019-03-22 10:35:00,55.34,55.42,55.34,55.39,112045.0,46.8925,46.9603,46.8925,46.9349,112045.0
2019-03-22 10:40:00,55.39,55.41,55.34,55.41,117720.0,46.9349,46.9519,46.8925,46.9519,117720.0
2019-03-22 10:45:00,55.41,55.41,55.3,55.3,160970.0,46.9519,46.9519,46.8586,46.8586,160970.0
2019-03-22 10:50:00,55.3,55.3,55.24,55.3,199876.0,46.8586,46.8586,46.8078,46.8586,199876.0
2019-03-22 10:55:00,55.31,55.35,55.25,55.26,110070.0,46.8671,46.901,46.8163,46.8248,110070.0
2019-03-22 11:00:00,55.26,55.32,55.23,55.29,276809.0,46.8248,46.8756,46.7993,46.8502,276809.0
2019-03-22 11:05:00,55.29,55.33,55.28,55.32,219427.0,46.8502,46.8841,46.8417,46.8756,219427.0
2019-03-22 11:10:00,55.32,55.33,55.28,55.32,143032.0,46.8756,46.8841,46.8417,46.8756,143032.0
2019-03-22 11:15:00,55.32,55.4,55.28,55.39,114349.0,46.8756,46.9434,46.8417,46.9349,114349.0
2019-03-22 11:20:00,55.39,55.39,55.33,55.36,128232.0,46.9349,46.9349,46.8841,46.9095,128232.0
2019-03-22 11:25:00,55.36,55.4,55.34,55.38,132071.0,46.9095,46.9434,46.8925,46.9264,132071.0
2019-03-22 11:30:00,55.37,55.44,55.34,55.35,148050.0,46.918,46.9773,46.8925,46.901,148050.0
2019-03-22 11:35:00,55.35,55.35,55.3,55.3,173600.0,46.901,46.901,46.8586,46.8586,173600.0
2019-03-22 11:40:00,55.3,55.3,55.23,55.25,203017.0,46.8586,46.8586,46.7993,46.8163,203017.0
2019-03-22 11:45:00,55.25,55.31,55.23,55.29,280575.0,46.8163,46.8671,46.7993,46.8502,280575.0
2019-03-22 11:50:00,55.28,55.28,55.18,55.2,217984.0,46.8417,46.8417,46.757,46.7739,217984.0
2019-03-22 11:55:00,55.21,55.24,55.17,55.17,218670.0,46.7824,46.8078,46.7485,46.7485,218670.0
2019-03-22 12:00:00,55.17,55.27,55.17,55.25,151400.0,46.7485,46.8332,46.7485,46.8163,151400.0
2019-03-22 12:05:00,55.25,55.26,55.19,55.22,104537.0,46.8163,46.8248,46.7654,46.7909,104537.0
2019-03-22 12:10:00,55.21,55.21,55.16,55.16,159923.0,46.7824,46.7824,46.74,46.74,159923.0
2019-03-22 12:15:00,55.16,55.24,55.16,55.21,109510.0,46.74,46.8078,46.74,46.7824,109510.0
2019-03-22 12:20:00,55.2,55.25,55.18,55.23,210026.0,46.7739,46.8163,46.757,46.7993,210026.0
2019-03-22 12:25:00,55.23,55.24,55.18,55.21,153374.0,46.7993,46.8078,46.757,46.7824,153374.0
2019-03-22 12:30:00,55.2,55.24,55.18,55.22,288710.0,46.7739,46.8078,46.757,46.7909,288710.0
2019-03-22 12:35:00,55.22,55.23,55.16,55.16,69208.0,46.7909,46.7993,46.74,46.74,69208.0
2019-03-22 12:40:00,55.16,55.16,55.06,55.06,198612.0,46.74,46.74,46.6553,46.6553,198612.0
2019-03-22 12:45:00,55.07,55.1,55.05,55.09,150447.0,46.6638,46.6892,46.6468,46.6807,150447.0
2019-03-22 12:50:00,55.08,55.16,55.07,55.16,285734.0,46.6722,46.74,46.6638,46.74,285734.0
2019-03-22 12:55:00,55.16,55.16,55.11,55.14,68488.0,46.74,46.74,46.6976,46.7231,68488.0
2019-03-22 13:00:00,55.14,55.23,55.14,55.17,298534.0,46.7231,46.7993,46.7231,46.7485,298534.0
2019-03-22 13:05:00,55.17,55.23,55.16,55.22,115991.0,46.7485,46.7993,46.74,46.7909,115991.0
2019-03-22 13:10:00,55.21,55.22,55.16,55.17,58511.0,46.7824,46.7909,46.74,46.7485,58511.0
2019-03-22 13:15:00,55.18,55.22,55.17,55.19,76329.0,46.757,46.7909,46.7485,46.7654,76329.0
2019-03-22 13:20:00,55.19,55.2,55.15,55.19,126057.0,46.7654,46.7739,46.7315,46.7654,126057.0
2019-03-22 13:25:00,55.18,55.22,55.18,55.21,72973.0,46.757,46.7909,46.757,46.7824,72973.0
2019-03-22 13:30:00,55.21,55.26,55.19,55.21,98070.0,46.7824,46.8248,46.7654,46.7824,98070.0
2019-03-22 13:35:00,55.22,55.23,55.19,55.2,90578.0,46.7909,46.7993,46.7654,46.7739,90578.0
2019-03-22 13:40:00,55.2,55.26,55.2,55.25,65953.0,46.7739,46.8248,46.7739,46.8163,65953.0
2019-03-22 13:45:00,55.25,55.26,55.22,55.23,40346.0,46.8163,46.8248,46.7909,46.7993,40346.0
2019-03-22 13:50:00,55.22,55.25,55.21,55.22,243837.0,46.7909,46.8163,46.7824,46.7909,243837.0
2019-03-22 13:55:00,55.22,55.22,55.15,55.16,55489.0,46.7909,46.7909,46.7315,46.74,55489.0
2019-03-22 14:00:00,55.16,55.34,55.16,55.22,1313264.0,46.74,46.8925,46.74,46.7909,1313264.0
2019-03-22 14:05:00,55.22,55.23,55.16,55.2,246303.0,46.7909,46.7993,46.74,46.7739,246303.0
2019-03-22 14:10:00,55.21,55.27,55.19,55.23,566979.0,46.7824,46.8332,46.7654,46.7993,566979.0
2019-03-22 14:15:00,55.24,55.33,55.24,55.29,168591.0,46.8078,46.8841,46.8078,46.8502,168591.0
2019-03-22 14:20:00,55.29,55.33,55.29,55.3,85603.0,46.8502,46.8841,46.8502,46.8586,85603.0
2019-03-22 14:25:00,55.31,55.33,55.28,55.31,65029.0,46.8671,46.8841,46.8417,46.8671,65029.0
2019-03-22 14:30:00,55.3,55.32,55.25,55.25,97831.0,46.8586,46.8756,46.8163,46.8163,97831.0
2019-03-22 14:35:00,55.25,55.3,55.24,55.29,71022.0,46.8163,46.8586,46.8078,46.8502,71022.0
2019-03-22 14:40:00,55.3,55.34,55.29,55.32,85964.0,46.8586,46.8925,46.8502,46.8756,85964.0
2019-03-22 14:45:00,55.33,55.39,55.32,55.36,112344.0,46.8841,46.9349,46.8756,46.9095,112344.0
2019-03-22 14:50:00,55.36,55.4,55.35,55.36,122099.0,46.9095,46.9434,46.901,46.9095,122099.0
2019-03-22 14:55:00,55.36,55.37,55.32,55.33,159812.0,46.9095,46.918,46.8756,46.8841,159812.0
2019-03-22 15:00:00,55.33,55.37,55.28,55.29,176750.0,46.8841,46.918,46.8417,46.8502,176750.0
2019-03-22 15:05:00,55.29,55.33,55.28,55.31,166679.0,46.8502,46.8841,46.8417,46.8671,166679.0
2019-03-22 15:10:00,55.31,55.32,55.25,55.27,147812.0,46.8671,46.8756,46.8163,46.8332,147812.0
2019-03-22 15:15:00,55.27,55.29,55.21,55.24,228706.0,46.8332,46.8502,46.7824,46.8078,228706.0
2019-03-22 15:20:00,55.24,55.3,55.24,55.3,85554.0,46.8078,46.8586,46.8078,46.8586,85554.0
2019-03-22 15:25:00,55.3,55.31,55.21,55.22,154408.0,46.8586,46.8671,46.7824,46.7909,154408.0
2019-03-22 15:30:00,55.21,55.22,55.13,55.13,312550.0,46.7824,46.7909,46.7146,46.7146,312550.0
2019-03-22 15:35:00,55.13,55.18,55.11,55.14,298221.0,46.7146,46.757,46.6976,46.7231,298221.0
2019-03-22 15:40:00,55.15,55.16,55.09,55.11,301786.0,46.7315,46.74,46.6807,46.6976,301786.0
2019-03-22 15:45:00,55.11,55.21,55.11,55.19,578723.0,46.6976,46.7824,46.6976,46.7654,578723.0
2019-03-22 15:50:00,55.19,55.21,55.15,55.17,368982.0,46.7654,46.7824,46.7315,46.7485,368982.0
2019-03-22 15:55:00,55.17,55.18,55.07,55.08,1288820.0,46.7485,46.757,46.6638,46.6722,1288820.0
2019-03-25 09:30:00,54.98,55.08,54.88,55.04,325483.0,46.5875,46.6722,46.5028,46.6383,325483.0
2019-03-25 09:35:00,55.05,55.11,54.99,55.02,358732.0,46.6468,46.6976,46.596,46.6214,358732.0
2019-03-25 09:40:00,55.02,55.05,54.99,55.0,290425.0,46.6214,46.6468,46.596,46.6044,290425.0
2019-03-25 09:45:00,54.98,54.98,54.91,54.93,271872.0,46.5875,46.5875,46.5282,46.5451,271872.0
2019-03-25 09:50:00,54.94,54.99,54.94,54.95,267678.0,46.5536,46.596,46.5536,46.5621,267678.0
2019-03-25 09:55:00,54.95,54.95,54.85,54.86,166815.0,46.5621,46.5621,46.4773,46.4858,166815.0
2019-03-25 10:00:00,54.87,54.95,54.86,54.95,132961.0,46.4943,46.5621,46.4858,46.5621,132961.0
2019-03-25 10:05:00,54.94,55.01,54.94,55.0,285025.0,46.5536,46.6129,46.5536,46.6044,285025.0
2019-03-25 10:10:00,54.99,55.02,54.97,54.98,130252.0,46.596,46.6214,46.579,46.5875,130252.0
2019-03-25 10:15:00,54.98,55.02,54.97,54.98,110690.0,46.5875,46.6214,46.579,46.5875,110690.0
2019-03-25 10:20:00,54.97,55.02,54.95,55.02,139489.0,46.579,46.6214,46.5621,46.6214,139489.0
2019-03-25 10:25:00,55.01,55.05,54.99,55.01,124480.0,46.6129,46.6468,46.596,46.6129,124480.0
2019-03-25 10:30:00,55.0,55.09,55.0,55.07,204194.0,46.6044,46.6807,46.6044,46.6638,204194.0
2019-03-25 10:35:00,55.07,55.1,55.05,55.05,151613.0,46.6638,46.6892,46.6468,46.6468,151613.0
2019-03-25 10:40:00,55.04,55.05,55.0,55.04,97751.0,46.6383,46.6468,46.6044,46.6383,97751.0
2019-03-25 10:45:00,55.04,55.08,55.02,55.08,84184.0,46.6383,46.6722,46.6214,46.6722,84184.0
2019-03-25 10:50:00,55.09,55.2,55.08,55.18,329591.0,46.6807,46.7739,46.6722,46.757,329591.0
2019-03-25 10:55:00,55.18,55.22,55.17,55.2,220726.0,46.757,46.7909,46.7485,46.7739,220726.0
2019-03-25 11:00:00,55.2,55.2,55.12,55.13,335262.0,46.7739,46.7739,46.7061,46.7146,335262.0
2019-03-25 11:05:00,55.14,55.21,55.13,55.17,188706.0,46.7231,46.7824,46.7146,46.7485,188706.0
2019-03-25 11:10:00,55.17,55.2,55.12,55.2,151988.0,46.7485,46.7739,46.7061,46.7739,151988.0
2019-03-25 11:15:00,55.19,55.24,55.18,55.23,179706.0,46.7654,46.8078,46.757,46.7993,179706.0
2019-03-25 11:20:00,55.23,55.25,55.19,55.19,448412.0,46.7993,46.8163,46.7654,46.7654,448412.0
2019-03-25 11:25:00,55.19,55.29,55.19,55.28,110365.0,46.7654,46.8502,46.7654,46.8417,110365.0
2019-03-25 11:30:00,55.28,55.3,55.26,55.29,186747.0,46.8417,46.8586,46.8248,46.8502,186747.0
2019-03-25 11:35:00,55.29,55.33,55.28,55.31,271288.0,46.8502,46.8841,46.8417,46.8671,271288.0
2019-03-25 11:40:00,55.31,55.32,55.22,55.23,124960.0,46.8671,46.8756,46.7909,46.7993,124960.0
2019-03-25 11:45:00,55.23,55.26,55.17,55.19,161364.0,46.7993,46.8248,46.7485,46.7654,161364.0
2019-03-25 11:50:00,55.18,55.21,55.17,55.2,78805.0,46.757,46.7824,46.7485,46.7739,78805.0
2019-03-25 11:55:00,55.2,55.23,55.17,55.17,114124.0,46.7739,46.7993,46.7485,46.7485,114124.0
2019-03-25 12:00:00,55.17,55.21,55.15,55.2,117094.0,46.7485,46.7824,46.7315,46.7739,117094.0
2019-03-25 12:05:00,55.2,55.26,55.2,55.25,104761.0,46.7739,46.8248,46.7739,46.8163,104761.0
2019-03-25 12:10:00,55.24,55.28,55.22,55.25,28536.0,46.8078,46.8417,46.7909,46.8163,28536.0
2019-03-25 12:15:00,55.25,55.27,55.24,55.26,63881.0,46.8163,46.8332,46.8078,46.8248,63881.0
2019-03-25 12:20:00,55.27,55.31,55.26,55.31,158241.0,46.8332,46.8671,46.8248,46.8671,158241.0
2019-03-25 12:25:00,55.31,55.31,55.27,55.28,93629.0,46.8671,46.8671,46.8332,46.8417,93629.0
2019-03-25 12:30:00,55.28,55.3,55.21,55.23,97912.0,46.8417,46.8586,46.7824,46.7993,97912.0
2019-03-25 12:35:00,55.22,55.22,55.19,55.2,65117.0,46.7909,46.7909,46.7654,46.7739,65117.0
2019-03-25 12:40:00,55.19,55.2,55.15,55.17,107131.0,46.7654,46.7739,46.7315,46.7485,107131.0
2019-03-25 12:45:00,55.16,55.19,55.14,55.18,95298.0,46.74,46.7654,46.7231,46.757,95298.0
2019-03-25 12:50:00,55.18,55.2,55.18,55.2,20137.0,46.757,46.7739,46.757,46.7739,20137.0
2019-03-25 12:55:00,55.2,55.25,55.19,55.25,142725.0,46.7739,46.8163,46.7654,46.8163,142725.0
2019-03-25 13:00:00,55.25,55.25,55.19,55.22,103415.0,46.8163,46.8163,46.7654,46.7909,103415.0
2019-03-25 13:05:00,55.21,55.25,55.21,55.24,136548.0,46.7824,46.8163,46.7824,46.8078,136548.0
2019-03-25 13:10:00,55.24,55.32,55.23,55.3,145621.0,46.8078,46.8756,46.7993,46.8586,145621.0
2019-03-25 13:15:00,55.3,55.3,55.24,55.25,126453.0,46.8586,46.8586,46.8078,46.8163,126453.0
2019-03-25 13:20:00,55.25,55.25,55.19,55.23,131807.0,46.8163,46.8163,46.7654,46.7993,131807.0
2019-03-25 13:25:00,55.23,55.24,55.18,55.21,53422.0,46.7993,46.8078,46.757,46.7824,53422.0
2019-03-25 13:30:00,55.21,55.23,55.19,55.22,162968.0,46.7824,46.7993,46.7654,46.7909,162968.0
2019-03-25 13:35:00,55.22,55.26,55.22,55.23,71889.0,46.7909,46.8248,46.7909,46.7993,71889.0
2019-03-25 13:40:00,55.23,55.23,55.17,55.17,76783.0,46.7993,46.7993,46.7485,46.7485,76783.0
2019-03-25 13:45:00,55.17,55.18,55.11,55.13,119244.0,46.7485,46.757,46.6976,46.7146,119244.0
2019-03-25 13:50:00,55.13,55.15,55.09,55.1,44516.0,46.7146,46.7315,46.6807,46.6892,44516.0
2019-03-25 13:55:00,55.1,55.11,55.09,55.11,60820.0,46.6892,46.6976,46.6807,46.6976,60820.0
2019-03-25 14:00:00,55.11,55.14,55.1,55.11,70872.0,46.6976,46.7231,46.6892,46.6976,70872.0
2019-03-25 14:05:00,55.11,55.11,55.08,55.11,69317.0,46.6976,46.6976,46.6722,46.6976,69317.0
2019-03-25 14:10:00,55.11,55.15,55.09,55.13,134335.0,46.6976,46.7315,46.6807,46.7146,134335.0
2019-03-25 14:15:00,55.13,55.15,55.09,55.11,42897.0,46.7146,46.7315,46.6807,46.6976,42897.0
2019-03-25 14:20:00,55.11,55.13,55.1,55.13,48079.0,46.6976,46.7146,46.6892,46.7146,48079.0
2019-03-25 14:25:00,55.12,55.14,55.1,55.14,56143.0,46.7061,46.7231,46.6892,46.7231,56143.0
2019-03-25 14:30:00,55.14,55.18,55.14,55.18,59588.0,46.7231,46.757,46.7231,46.757,59588.0
2019-03-25 14:35:00,55.17,55.18,55.16,55.18,62815.0,46.7485,46.757,46.74,46.757,62815.0
2019-03-25 14:40:00,55.18,55.22,55.17,55.22,45812.0,46.757,46.7909,46.7485,46.7909,45812.0
2019-03-25 14:45:00,55.22,55.23,55.19,55.19,31535.0,46.7909,46.7993,46.7654,46.7654,31535.0
2019-03-25 14:50:00,55.2,55.23,55.19,55.23,42891.0,46.7739,46.7993,46.7654,46.7993,42891.0
2019-03-25 14:55:00,55.23,55.26,55.21,55.25,38132.0,46.7993,46.8248,46.7824,46.8163,38132.0
2019-03-25 15:00:00,55.25,55.28,55.21,55.22,85294.0,46.8163,46.8417,46.7824,46.7909,85294.0
2019-03-25 15:05:00,55.22,55.24,55.21,55.23,71664.0,46.7909,46.8078,46.7824,46.7993,71664.0
2019-03-25 15:10:00,55.23,55.31,55.23,55.3,169990.0,46.7993,46.8671,46.7993,46.8586,169990.0
2019-03-25 15:15:00,55.3,55.31,55.24,55.25,298695.0,46.8586,46.8671,46.8078,46.8163,298695.0
2019-03-25 15:20:00,55.25,55.3,55.23,55.29,138375.0,46.8163,46.8586,46.7993,46.8502,138375.0
2019-03-25 15:25:00,55.3,55.31,55.25,55.26,56294.0,46.8586,46.8671,46.8163,46.8248,56294.0
2019-03-25 15:30:00,55.25,55.27,55.22,55.23,114337.0,46.8163,46.8332,46.7909,46.7993,114337.0
2019-03-25 15:35:00,55.23,55.26,55.19,55.21,70771.0,46.7993,46.8248,46.7654,46.7824,70771.0
2019-03-25 15:40:00,55.21,55.24,55.18,55.23,168378.0,46.7824,46.8078,46.757,46.7993,168378.0
2019-03-25 15:45:00,55.22,55.26,55.18,55.19,206363.0,46.7909,46.8248,46.757,46.7654,206363.0
2019-03-25 15:50:00,55.19,55.24,55.18,55.22,370127.0,46.7654,46.8078,46.757,46.7909,370127.0
2019-03-25 15:55:00,55.22,55.24,55.17,55.19,1140262.0,46.7909,46.8078,46.7485,46.7654,1140262.0
2019-03-26 09:30:00,55.38,55.55,55.34,55.53,443266.0,46.9264,47.0705,46.8925,47.0535,443266.0
2019-03-26 09:35:00,55.53,55.63,55.53,55.62,504256.0,47.0535,47.1383,47.0535,47.1298,504256.0
2019-03-26 09:40:00,55.63,55.74,55.63,55.73,189996.0,47.1383,47.2315,47.1383,47.223,189996.0
2019-03-26 09:45:00,55.73,55.74,55.68,55.68,146175.0,47.223,47.2315,47.1806,47.1806,146175.0
2019-03-26 09:50:00,55.68,55.71,55.66,55.68,182913.0,47.1806,47.2061,47.1637,47.1806,182913.0
2019-03-26 09:55:00,55.68,55.69,55.64,55.66,84653.0,47.1806,47.1891,47.1467,47.1637,84653.0
2019-03-26 10:00:00,55.66,55.73,55.61,55.7,179172.0,47.1637,47.223,47.1213,47.1976,179172.0
2019-03-26 10:05:00,55.7,55.71,55.67,55.7,176799.0,47.1976,47.2061,47.1722,47.1976,176799.0
2019-03-26 10:10:00,55.7,55.73,55.69,55.72,131733.0,47.1976,47.223,47.1891,47.2145,131733.0
2019-03-26 10:15:00,55.73,55.74,55.7,55.72,567741.0,47.223,47.2315,47.1976,47.2145,567741.0
2019-03-26 10:20:00,55.72,55.72,55.66,55.69,614293.0,47.2145,47.2145,47.1637,47.1891,614293.0
2019-03-26 10:25:00,55.68,55.72,55.67,55.7,545482.0,47.1806,47.2145,47.1722,47.1976,545482.0
2019-03-26 10:30:00,55.7,55.71,55.67,55.69,78953.0,47.1976,47.2061,47.1722,47.1891,78953.0
2019-03-26 10:35:00,55.68,55.72,55.68,55.71,93630.0,47.1806,47.2145,47.1806,47.2061,93630.0
2019-03-26 10:40:00,55.72,55.74,55.71,55.72,71596.0,47.2145,47.2315,47.2061,47.2145,71596.0
2019-03-26 10:45:00,55.72,55.76,55.71,55.75,138996.0,47.2145,47.2484,47.2061,47.24,138996.0
2019-03-26 10:50:00,55.76,55.8,55.75,55.78,65491.0,47.2484,47.2823,47.24,47.2654,65491.0
2019-03-26 10:55:00,55.79,55.81,55.78,55.79,112061.0,47.2738,47.2908,47.2654,47.2738,112061.0
2019-03-26 11:00:00,55.79,55.82,55.78,55.82,107653.0,47.2738,47.2993,47.2654,47.2993,107653.0
2019-03-26 11:05:00,55.82,55.82,55.77,55.79,195278.0,47.2993,47.2993,47.2569,47.2738,195278.0
2019-03-26 11:10:00,55.78,55.8,55.77,55.8,130077.0,47.2654,47.2823,47.2569,47.2823,130077.0
2019-03-26 11:15:00,55.8,55.86,55.79,55.8,244406.0,47.2823,47.3332,47.2738,47.2823,244406.0
2019-03-26 11:20:00,55.8,55.84,55.79,55.81,71979.0,47.2823,47.3162,47.2738,47.2908,71979.0
2019-03-26 11:25:00,55.81,55.81,55.77,55.78,89067.0,47.2908,47.2908,47.2569,47.2654,89067.0
2019-03-26 11:30:00,55.78,55.8,55.77,55.79,94359.0,47.2654,47.2823,47.2569,47.2738,94359.0
2019-03-26 11:35:00,55.79,55.8,55.77,55.79,274890.0,47.2738,47.2823,47.2569,47.2738,274890.0
2019-03-26 11:40:00,55.8,55.81,55.78,55.8,64986.0,47.2823,47.2908,47.2654,47.2823,64986.0
2019-03-26 11:45:00,55.8,55.8,55.74,55.78,117738.0,47.2823,47.2823,47.2315,47.2654,117738.0
2019-03-26 11:50:00,55.77,55.77,55.66,55.67,312322.0,47.2569,47.2569,47.1637,47.1722,312322.0
2019-03-26 11:55:00,55.67,55.68,55.64,55.66,95510.0,47.1722,47.1806,47.1467,47.1637,95510.0
2019-03-26 12:00:00,55.66,55.68,55.65,55.66,36531.0,47.1637,47.1806,47.1552,47.1637,36531.0
2019-03-26 12:05:00,55.66,55.67,55.63,55.65,69117.0,47.1637,47.1722,47.1383,47.1552,69117.0
2019-03-26 12:10:00,55.66,55.67,55.64,55.65,86940.0,47.1637,47.1722,47.1467,47.1552,86940.0
2019-03-26 12:15:00,55.65,55.69,55.64,55.68,30304.0,47.1552,47.1891,47.1467,47.1806,30304.0
2019-03-26 12:20:00,55.69,55.7,55.62,55.64,216454.0,47.1891,47.1976,47.1298,47.1467,216454.0
2019-03-26 12:25:00,55.64,55.66,55.63,55.64,74592.0,47.1467,47.1637,47.1383,47.1467,74592.0
2019-03-26 12:30:00,55.63,55.65,55.63,55.63,55925.0,47.1383,47.1552,47.1383,47.1383,55925.0
2019-03-26 12:35:00,55.62,55.65,55.61,55.61,90847.0,47.1298,47.1552,47.1213,47.1213,90847.0
2019-03-26 12:40:00,55.61,55.61,55.57,55.58,133559.0,47.1213,47.1213,47.0874,47.0959,133559.0
2019-03-26 12:45:00,55.57,55.58,55.53,55.54,254058.0,47.0874,47.0959,47.0535,47.062,254058.0
2019-03-26 12:50:00,55.54,55.59,55.54,55.59,34039.0,47.062,47.1044,47.062,47.1044,34039.0
2019-03-26 12:55:00,55.59,55.59,55.56,55.58,186746.0,47.1044,47.1044,47.079,47.0959,186746.0
2019-03-26 13:00:00,55.58,55.61,55.57,55.58,101806.0,47.0959,47.1213,47.0874,47.0959,101806.0
2019-03-26 13:05:00,55.58,55.58,55.56,55.57,126555.0,47.0959,47.0959,47.079,47.0874,126555.0
2019-03-26 13:10:00,55.57,55.6,55.57,55.59,30042.0,47.0874,47.1129,47.0874,47.1044,30042.0
2019-03-26 13:15:00,55.59,55.6,55.56,55.59,56092.0,47.1044,47.1129,47.079,47.1044,56092.0
2019-03-26 13:20:00,55.59,55.59,55.57,55.58,33570.0,47.1044,47.1044,47.0874,47.0959,33570.0
2019-03-26 13:25:00,55.58,55.58,55.54,55.55,54028.0,47.0959,47.0959,47.062,47.0705,54028.0
2019-03-26 13:30:00,55.55,55.55,55.51,55.52,34942.0,47.0705,47.0705,47.0366,47.0451,34942.0
2019-03-26 13:35:00,55.52,55.53,55.48,55.51,54660.0,47.0451,47.0535,47.0112,47.0366,54660.0
2019-03-26 13:40:00,55.51,55.53,55.51,55.52,43106.0,47.0366,47.0535,47.0366,47.0451,43106.0
2019-03-26 13:45:00,55.52,55.54,55.52,55.53,33219.0,47.0451,47.062,47.0451,47.0535,33219.0
2019-03-26 13:50:00,55.53,55.54,55.5,55.51,60313.0,47.0535,47.062,47.0281,47.0366,60313.0
2019-03-26 13:55:00,55.51,55.53,55.49,55.52,267774.0,47.0366,47.0535,47.0196,47.0451,267774.0
2019-03-26 14:00:00,55.51,55.54,55.51,55.53,112642.0,47.0366,47.062,47.0366,47.0535,112642.0
2019-03-26 14:05:00,55.53,55.55,55.51,55.51,62104.0,47.0535,47.0705,47.0366,47.0366,62104.0
2019-03-26 14:10:00,55.51,55.51,55.47,55.49,145410.0,47.0366,47.0366,47.0027,47.0196,145410.0
2019-03-26 14:15:00,55.5,55.53,55.49,55.52,134647.0,47.0281,47.0535,47.0196,47.0451,134647.0
2019-03-26 14:20:00,55.52,55.53,55.49,55.53,103800.0,47.0451,47.0535,47.0196,47.0535,103800.0
2019-03-26 14:25:00,55.53,55.55,55.51,55.53,37226.0,47.0535,47.0705,47.0366,47.0535,37226.0
2019-03-26 14:30:00,55.52,55.54,55.49,55.53,67077.0,47.0451,47.062,47.0196,47.0535,67077.0
2019-03-26 14:35:00,55.53,55.56,55.52,55.55,36347.0,47.0535,47.079,47.0451,47.0705,36347.0
2019-03-26 14:40:00,55.55,55.59,55.54,55.59,84593.0,47.0705,47.1044,47.062,47.1044,84593.0
2019-03-26 14:45:00,55.6,55.6,55.58,55.59,45438.0,47.1129,47.1129,47.0959,47.1044,45438.0
2019-03-26 14:50:00,55.59,55.6,55.53,55.53,79404.0,47.1044,47.1129,47.0535,47.0535,79404.0
2019-03-26 14:55:00,55.52,55.59,55.52,55.59,220272.0,47.0451,47.1044,47.0451,47.1044,220272.0
2019-03-26 15:00:00,55.58,55.62,55.58,55.6,91036.0,47.0959,47.1298,47.0959,47.1129,91036.0
2019-03-26 15:05:00,55.61,55.61,55.57,55.58,78322.0,47.1213,47.1213,47.0874,47.0959,78322.0
2019-03-26 15:10:00,55.58,55.6,55.56,55.58,72802.0,47.0959,47.1129,47.079,47.0959,72802.0
2019-03-26 15:15:00,55.58,55.6,55.55,55.56,126794.0,47.0959,47.1129,47.0705,47.079,126794.0
2019-03-26 15:20:00,55.57,55.58,55.55,55.55,150044.0,47.0874,47.0959,47.0705,47.0705,150044.0
2019-03-26 15:25:00,55.55,55.59,55.53,55.55,207226.0,47.0705,47.1044,47.0535,47.0705,207226.0
2019-03-26 15:30:00,55.55,55.58,55.53,55.55,99980.0,47.0705,47.0959,47.0535,47.0705,99980.0
2019-03-26 15:35:00,55.55,55.59,55.55,55.57,266737.0,47.0705,47.1044,47.0705,47.0874,266737.0
2019-03-26 15:40:00,55.57,55.59,55.55,55.55,183382.0,47.0874,47.1044,47.0705,47.0705,183382.0
2019-03-26 15:45:00,55.55,55.6,55.53,55.58,177380.0,47.0705,47.1129,47.0535,47.0959,177380.0
2019-03-26 15:50:00,55.58,55.61,55.56,55.59,440974.0,47.0959,47.1213,47.079,47.1044,440974.0
2019-03-26 15:55:00,55.6,55.67,55.59,55.66,812778.0,47.1129,47.1722,47.1044,47.1637,812778.0
2019-03-27 09:30:00,55.66,55.82,55.6,55.77,427592.0,47.1637,47.2993,47.1129,47.2569,427592.0
2019-03-27 09:35:00,55.75,55.79,55.68,55.68,256270.0,47.24,47.2738,47.1806,47.1806,256270.0
2019-03-27 09:40:00,55.68,55.7,55.63,55.64,139022.0,47.1806,47.1976,47.1383,47.1467,139022.0
2019-03-27 09:45:00,55.64,55.68,55.62,55.66,111279.0,47.1467,47.1806,47.1298,47.1637,111279.0
2019-03-27 09:50:00,55.66,55.73,55.62,55.62,128989.0,47.1637,47.223,47.1298,47.1298,128989.0
2019-03-27 09:55:00,55.62,55.63,55.53,55.55,252971.0,47.1298,47.1383,47.0535,47.0705,252971.0
2019-03-27 10:00:00,55.55,55.61,55.53,55.59,74813.0,47.0705,47.1213,47.0535,47.1044,74813.0
2019-03-27 10:05:00,55.59,55.61,55.57,55.6,53364.0,47.1044,47.1213,47.0874,47.1129,53364.0
2019-03-27 10:10:00,55.6,55.65,55.59,55.63,188950.0,47.1129,47.1552,47.1044,47.1383,188950.0
2019-03-27 10:15:00,55.63,55.64,55.6,55.62,184612.0,47.1383,47.1467,47.1129,47.1298,184612.0
2019-03-27 10:20:00,55.62,55.63,55.59,55.62,95493.0,47.1298,47.1383,47.1044,47.1298,95493.0
2019-03-27 10:25:00,55.62,55.63,55.59,55.62,276679.0,47.1298,47.1383,47.1044,47.1298,276679.0
2019-03-27 10:30:00,55.61,55.64,55.6,55.62,69788.0,47.1213,47.1467,47.1129,47.1298,69788.0
2019-03-27 10:35:00,55.62,55.63,55.56,55.56,69622.0,47.1298,47.1383,47.079,47.079,69622.0
2019-03-27 10:40:00,55.55,55.57,55.5,55.52,161162.0,47.0705,47.0874,47.0281,47.0451,161162.0
2019-03-27 10:45:00,55.52,55.52,55.48,55.49,125312.0,47.0451,47.0451,47.0112,47.0196,125312.0
2019-03-27 10:50:00,55.48,55.48,55.41,55.42,223756.0,47.0112,47.0112,46.9519,46.9603,223756.0
2019-03-27 10:55:00,55.42,55.44,55.4,55.43,173617.0,46.9603,46.9773,46.9434,46.9688,173617.0
2019-03-27 11:00:00,55.43,55.47,55.42,55.44,50260.0,46.9688,47.0027,46.9603,46.9773,50260.0
2019-03-27 11:05:00,55.43,55.45,55.4,55.41,41924.0,46.9688,46.9857,46.9434,46.9519,41924.0
2019-03-27 11:10:00,55.41,55.42,55.34,55.34,291502.0,46.9519,46.9603,46.8925,46.8925,291502.0
2019-03-27 11:15:00,55.35,55.35,55.28,55.29,43087.0,46.901,46.901,46.8417,46.8502,43087.0
2019-03-27 11:20:00,55.29,55.31,55.26,55.3,67795.0,46.8502,46.8671,46.8248,46.8586,67795.0
2019-03-27 11:25:00,55.3,55.32,55.23,55.24,86857.0,46.8586,46.8756,46.7993,46.8078,86857.0
2019-03-27 11:30:00,55.24,55.31,55.22,55.22,252340.0,46.8078,46.8671,46.7909,46.7909,252340.0
2019-03-27 11:35:00,55.22,55.28,55.19,55.28,155243.0,46.7909,46.8417,46.7654,46.8417,155243.0
2019-03-27 11:40:00,55.28,55.29,55.24,55.24,238674.0,46.8417,46.8502,46.8078,46.8078,238674.0
2019-03-27 11:45:00,55.25,55.3,55.25,55.28,118012.0,46.8163,46.8586,46.8163,46.8417,118012.0
2019-03-27 11:50:00,55.27,55.29,55.22,55.26,173681.0,46.8332,46.8502,46.7909,46.8248,173681.0
2019-03-27 11:55:00,55.26,55.29,55.24,55.27,120599.0,46.8248,46.8502,46.8078,46.8332,120599.0
2019-03-27 12:00:00,55.26,55.31,55.22,55.31,145441.0,46.8248,46.8671,46.7909,46.8671,145441.0
2019-03-27 12:05:00,55.3,55.3,55.26,55.27,67342.0,46.8586,46.8586,46.8248,46.8332,67342.0
2019-03-27 12:10:00,55.27,55.31,55.25,55.28,331623.0,46.8332,46.8671,46.8163,46.8417,331623.0
2019-03-27 12:15:00,55.28,55.31,55.27,55.3,132775.0,46.8417,46.8671,46.8332,46.8586,132775.0
2019-03-27 12:20:00,55.29,55.36,55.29,55.33,101350.0,46.8502,46.9095,46.8502,46.8841,101350.0
2019-03-27 12:25:00,55.33,55.34,55.29,55.31,71955.0,46.8841,46.8925,46.8502,46.8671,71955.0
2019-03-27 12:30:00,55.31,55.36,55.3,55.34,98304.0,46.8671,46.9095,46.8586,46.8925,98304.0
2019-03-27 12:35:00,55.35,55.35,55.31,55.31,48763.0,46.901,46.901,46.8671,46.8671,48763.0
2019-03-27 12:40:00,55.32,55.35,55.3,55.35,50736.0,46.8756,46.901,46.8586,46.901,50736.0
2019-03-27 12:45:00,55.35,55.36,55.34,55.35,41444.0,46.901,46.9095,46.8925,46.901,41444.0
2019-03-27 12:50:00,55.34,55.37,55.32,55.37,54797.0,46.8925,46.918,46.8756,46.918,54797.0
2019-03-27 12:55:00,55.37,55.39,55.36,55.36,35693.0,46.918,46.9349,46.9095,46.9095,35693.0
2019-03-27 13:00:00,55.36,55.38,55.34,55.34,176891.0,46.9095,46.9264,46.8925,46.8925,176891.0
2019-03-27 13:05:00,55.34,55.36,55.3,55.3,43719.0,46.8925,46.9095,46.8586,46.8586,43719.0
2019-03-27 13:10:00,55.3,55.43,55.29,55.42,303643.0,46.8586,46.9688,46.8502,46.9603,303643.0
2019-03-27 13:15:00,55.42,55.45,55.4,55.43,149686.0,46.9603,46.9857,46.9434,46.9688,149686.0
2019-03-27 13:20:00,55.42,55.46,55.42,55.44,56985.0,46.9603,46.9942,46.9603,46.9773,56985.0
2019-03-27 13:25:00,55.45,55.48,55.44,55.45,54341.0,46.9857,47.0112,46.9773,46.9857,54341.0
2019-03-27 13:30:00,55.44,55.46,55.41,55.42,86552.0,46.9773,46.9942,46.9519,46.9603,86552.0
2019-03-27 13:35:00,55.43,55.43,55.39,55.42,345704.0,46.9688,46.9688,46.9349,46.9603,345704.0
2019-03-27 13:40:00,55.42,55.46,55.42,55.44,90371.0,46.9603,46.9942,46.9603,46.9773,90371.0
2019-03-27 13:45:00,55.45,55.45,55.41,55.43,26947.0,46.9857,46.9857,46.9519,46.9688,26947.0
2019-03-27 13:50:00,55.42,55.46,55.42,55.46,51791.0,46.9603,46.9942,46.9603,46.9942,51791.0
2019-03-27 13:55:00,55.46,55.47,55.43,55.44,59511.0,46.9942,47.0027,46.9688,46.9773,59511.0
2019-03-27 14:00:00,55.44,55.45,55.4,55.43,61223.0,46.9773,46.9857,46.9434,46.9688,61223.0
2019-03-27 14:05:00,55.43,55.44,55.39,55.44,92403.0,46.9688,46.9773,46.9349,46.9773,92403.0
2019-03-27 14:10:00,55.44,55.49,55.44,55.48,124275.0,46.9773,47.0196,46.9773,47.0112,124275.0
2019-03-27 14:15:00,55.48,55.48,55.43,55.44,50433.0,47.0112,47.0112,46.9688,46.9773,50433.0
2019-03-27 14:20:00,55.44,55.45,55.42,55.44,22077.0,46.9773,46.9857,46.9603,46.9773,22077.0
2019-03-27 14:25:00,55.45,55.46,55.43,55.46,27519.0,46.9857,46.9942,46.9688,46.9942,27519.0
2019-03-27 14:30:00,55.46,55.51,55.45,55.45,56506.0,46.9942,47.0366,46.9857,46.9857,56506.0
2019-03-27 14:35:00,55.45,55.46,55.38,55.39,166126.0,46.9857,46.9942,46.9264,46.9349,166126.0
2019-03-27 14:40:00,55.39,55.42,55.38,55.42,223431.0,46.9349,46.9603,46.9264,46.9603,223431.0
2019-03-27 14:45:00,55.42,55.44,55.41,55.43,30635.0,46.9603,46.9773,46.9519,46.9688,30635.0
2019-03-27 14:50:00,55.44,55.48,55.44,55.46,56376.0,46.9773,47.0112,46.9773,46.9942,56376.0
2019-03-27 14:55:00,55.46,55.48,55.41,55.43,76295.0,46.9942,47.0112,46.9519,46.9688,76295.0
2019-03-27 15:00:00,55.44,55.45,55.38,55.39,226869.0,46.9773,46.9857,46.9264,46.9349,226869.0
2019-03-27 15:05:00,55.39,55.43,55.38,55.4,154092.0,46.9349,46.9688,46.9264,46.9434,154092.0
2019-03-27 15:10:00,55.4,55.44,55.39,55.42,96753.0,46.9434,46.9773,46.9349,46.9603,96753.0
2019-03-27 15:15:00,55.42,55.46,55.41,55.46,44029.0,46.9603,46.9942,46.9519,46.9942,44029.0
2019-03-27 15:20:00,55.46,55.48,55.44,55.46,96887.0,46.9942,47.0112,46.9773,46.9942,96887.0
2019-03-27 15:25:00,55.47,55.49,55.45,55.49,37327.0,47.0027,47.0196,46.9857,47.0196,37327.0
2019-03-27 15:30:00,55.49,55.54,55.49,55.53,165004.0,47.0196,47.062,47.0196,47.0535,165004.0
2019-03-27 15:35:00,55.53,55.55,55.48,55.51,71390.0,47.0535,47.0705,47.0112,47.0366,71390.0
2019-03-27 15:40:00,55.5,55.52,55.48,55.49,89623.0,47.0281,47.0451,47.0112,47.0196,89623.0
2019-03-27 15:45:00,55.5,55.53,55.48,55.49,169866.0,47.0281,47.0535,47.0112,47.0196,169866.0
2019-03-27 15:50:00,55.49,55.49,55.39,55.4,347636.0,47.0196,47.0196,46.9349,46.9434,347636.0
2019-03-27 15:55:00,55.39,55.49,55.38,55.48,806019.0,46.9349,47.0196,46.9264,47.0112,806019.0
2019-03-28 09:30:00,55.57,55.76,55.57,55.64,444913.0,47.0874,47.2484,47.0874,47.1467,444913.0
2019-03-28 09:35:00,55.64,55.77,55.64,55.76,335372.0,47.1467,47.2569,47.1467,47.2484,335372.0
2019-03-28 09:40:00,55.76,55.82,55.74,55.77,239474.0,47.2484,47.2993,47.2315,47.2569,239474.0
2019-03-28 09:45:00,55.77,55.79,55.73,55.75,212121.0,47.2569,47.2738,47.223,47.24,212121.0
2019-03-28 09:50:00,55.75,55.76,55.67,55.68,82397.0,47.24,47.2484,47.1722,47.1806,82397.0
2019-03-28 09:55:00,55.69,55.78,55.68,55.77,88113.0,47.1891,47.2654,47.1806,47.2569,88113.0
2019-03-28 10:00:00,55.77,55.79,55.7,55.79,84820.0,47.2569,47.2738,47.1976,47.2738,84820.0
2019-03-28 10:05:00,55.79,55.83,55.78,55.82,55256.0,47.2738,47.3077,47.2654,47.2993,55256.0
2019-03-28 10:10:00,55.83,55.84,55.81,55.82,119462.0,47.3077,47.3162,47.2908,47.2993,119462.0
2019-03-28 10:15:00,55.83,55.84,55.8,55.83,94982.0,47.3077,47.3162,47.2823,47.3077,94982.0
2019-03-28 10:20:00,55.83,55.86,55.83,55.85,109204.0,47.3077,47.3332,47.3077,47.3247,109204.0
2019-03-28 10:25:00,55.86,55.87,55.84,55.87,62271.0,47.3332,47.3416,47.3162,47.3416,62271.0
2019-03-28 10:30:00,55.86,55.89,55.85,55.87,199514.0,47.3332,47.3586,47.3247,47.3416,199514.0
2019-03-28 10:35:00,55.87,55.89,55.78,55.78,293402.0,47.3416,47.3586,47.2654,47.2654,293402.0
2019-03-28 10:40:00,55.78,55.84,55.77,55.8,90592.0,47.2654,47.3162,47.2569,47.2823,90592.0
2019-03-28 10:45:00,55.81,55.81,55.76,55.8,75508.0,47.2908,47.2908,47.2484,47.2823,75508.0
2019-03-28 10:50:00,55.79,55.8,55.75,55.8,69384.0,47.2738,47.2823,47.24,47.2823,69384.0
2019-03-28 10:55:00,55.8,55.82,55.78,55.8,75432.0,47.2823,47.2993,47.2654,47.2823,75432.0
2019-03-28 11:00:00,55.8,55.82,55.77,55.79,275345.0,47.2823,47.2993,47.2569,47.2738,275345.0
2019-03-28 11:05:00,55.78,55.79,55.75,55.77,79971.0,47.2654,47.2738,47.24,47.2569,79971.0
2019-03-28 11:10:00,55.78,55.8,55.76,55.78,56678.0,47.2654,47.2823,47.2484,47.2654,56678.0
2019-03-28 11:15:00,55.77,55.78,55.71,55.71,158548.0,47.2569,47.2654,47.2061,47.2061,158548.0
2019-03-28 11:20:00,55.71,55.72,55.66,55.7,128724.0,47.2061,47.2145,47.1637,47.1976,128724.0
2019-03-28 11:25:00,55.71,55.73,55.65,55.66,74049.0,47.2061,47.223,47.1552,47.1637,74049.0
2019-03-28 11:30:00,55.66,55.68,55.65,55.65,100797.0,47.1637,47.1806,47.1552,47.1552,100797.0
2019-03-28 11:35:00,55.65,55.68,55.63,55.67,116665.0,47.1552,47.1806,47.1383,47.1722,116665.0
2019-03-28 11:40:00,55.66,55.67,55.63,55.64,85634.0,47.1637,47.1722,47.1383,47.1467,85634.0
2019-03-28 11:45:00,55.64,55.67,55.59,55.67,125281.0,47.1467,47.1722,47.1044,47.1722,125281.0
2019-03-28 11:50:00,55.67,55.69,55.59,55.61,191130.0,47.1722,47.1891,47.1044,47.1213,191130.0
2019-03-28 11:55:00,55.61,55.65,55.59,55.65,68936.0,47.1213,47.1552,47.1044,47.1552,68936.0
2019-03-28 12:00:00,55.65,55.68,55.63,55.66,82176.0,47.1552,47.1806,47.1383,47.1637,82176.0
2019-03-28 12:05:00,55.66,55.67,55.63,55.63,76927.0,47.1637,47.1722,47.1383,47.1383,76927.0
2019-03-28 12:10:00,55.63,55.64,55.58,55.58,56941.0,47.1383,47.1467,47.0959,47.0959,56941.0
2019-03-28 12:15:00,55.59,55.65,55.58,55.65,83752.0,47.1044,47.1552,47.0959,47.1552,83752.0
2019-03-28 12:20:00,55.65,55.69,55.65,55.66,48129.0,47.1552,47.1891,47.1552,47.1637,48129.0
2019-03-28 12:25:00,55.67,55.7,55.64,55.68,301305.0,47.1722,47.1976,47.1467,47.1806,301305.0
2019-03-28 12:30:00,55.68,55.7,55.67,55.68,81682.0,47.1806,47.1976,47.1722,47.1806,81682.0
2019-03-28 12:35:00,55.69,55.73,55.67,55.72,72547.0,47.1891,47.223,47.1722,47.2145,72547.0
2019-03-28 12:40:00,55.72,55.73,55.69,55.71,90074.0,47.2145,47.223,47.1891,47.2061,90074.0
2019-03-28 12:45:00,55.71,55.72,55.66,55.68,38927.0,47.2061,47.2145,47.1637,47.1806,38927.0
2019-03-28 12:50:00,55.68,55.73,55.68,55.72,148340.0,47.1806,47.223,47.1806,47.2145,148340.0
2019-03-28 12:55:00,55.72,55.73,55.69,55.7,29711.0,47.2145,47.223,47.1891,47.1976,29711.0
2019-03-28 13:00:00,55.7,55.73,55.7,55.7,48017.0,47.1976,47.223,47.1976,47.1976,48017.0
2019-03-28 13:05:00,55.71,55.72,55.69,55.7,34781.0,47.2061,47.2145,47.1891,47.1976,34781.0
2019-03-28 13:10:00,55.7,55.72,55.7,55.71,42664.0,47.1976,47.2145,47.1976,47.2061,42664.0
2019-03-28 13:15:00,55.71,55.71,55.68,55.68,29157.0,47.2061,47.2061,47.1806,47.1806,29157.0
2019-03-28 13:20:00,55.69,55.71,55.68,55.68,76403.0,47.1891,47.2061,47.1806,47.1806,76403.0
2019-03-28 13:25:00,55.69,55.7,55.68,55.7,50605.0,47.1891,47.1976,47.1806,47.1976,50605.0
2019-03-28 13:30:00,55.7,55.73,55.68,55.73,40629.0,47.1976,47.223,47.1806,47.223,40629.0
2019-03-28 13:35:00,55.72,55.73,55.7,55.71,31630.0,47.2145,47.223,47.1976,47.2061,31630.0
2019-03-28 13:40:00,55.71,55.72,55.7,55.71,68719.0,47.2061,47.2145,47.1976,47.2061,68719.0
2019-03-28 13:45:00,55.71,55.72,55.7,55.72,65865.0,47.2061,47.2145,47.1976,47.2145,65865.0
2019-03-28 13:50:00,55.71,55.74,55.7,55.73,71121.0,47.2061,47.2315,47.1976,47.223,71121.0
2019-03-28 13:55:00,55.73,55.74,55.72,55.73,47850.0,47.223,47.2315,47.2145,47.223,47850.0
2019-03-28 14:00:00,55.74,55.75,55.72,55.74,75660.0,47.2315,47.24,47.2145,47.2315,75660.0
2019-03-28 14:05:00,55.75,55.76,55.73,55.73,48900.0,47.24,47.2484,47.223,47.223,48900.0
2019-03-28 14:10:00,55.73,55.76,55.72,55.76,83431.0,47.223,47.2484,47.2145,47.2484,83431.0
2019-03-28 14:15:00,55.76,55.76,55.73,55.74,26364.0,47.2484,47.2484,47.223,47.2315,26364.0
2019-03-28 14:20:00,55.74,55.75,55.72,55.75,31483.0,47.2315,47.24,47.2145,47.24,31483.0
2019-03-28 14:25:00,55.75,55.75,55.73,55.74,58341.0,47.24,47.24,47.223,47.2315,58341.0
2019-03-28 14:30:00,55.74,55.75,55.7,55.71,35760.0,47.2315,47.24,47.1976,47.2061,35760.0
2019-03-28 14:35:00,55.7,55.72,55.69,55.71,24043.0,47.1976,47.2145,47.1891,47.2061,24043.0
2019-03-28 14:40:00,55.72,55.72,55.69,55.71,40004.0,47.2145,47.2145,47.1891,47.2061,40004.0
2019-03-28 14:45:00,55.71,55.73,55.7,55.71,68718.0,47.2061,47.223,47.1976,47.2061,68718.0
2019-03-28 14:50:00,55.71,55.72,55.68,55.69,259004.0,47.2061,47.2145,47.1806,47.1891,259004.0
2019-03-28 14:55:00,55.68,55.7,55.68,55.7,53995.0,47.1806,47.1976,47.1806,47.1976,53995.0
2019-03-28 15:00:00,55.7,55.75,55.67,55.71,282055.0,47.1976,47.24,47.1722,47.2061,282055.0
2019-03-28 15:05:00,55.72,55.73,55.7,55.73,55349.0,47.2145,47.223,47.1976,47.223,55349.0
2019-03-28 15:10:00,55.72,55.74,55.72,55.73,25231.0,47.2145,47.2315,47.2145,47.223,25231.0
2019-03-28 15:15:00,55.73,55.75,55.72,55.73,63783.0,47.223,47.24,47.2145,47.223,63783.0
2019-03-28 15:20:00,55.73,55.74,55.7,55.71,146503.0,47.223,47.2315,47.1976,47.2061,146503.0
2019-03-28 15:25:00,55.71,55.74,55.7,55.71,129572.0,47.2061,47.2315,47.1976,47.2061,129572.0
2019-03-28 15:30:00,55.71,55.74,55.7,55.73,86887.0,47.2061,47.2315,47.1976,47.223,86887.0
2019-03-28 15:35:00,55.73,55.74,55.71,55.72,82989.0,47.223,47.2315,47.2061,47.2145,82989.0
2019-03-28 15:40:00,55.72,55.75,55.71,55.75,102088.0,47.2145,47.24,47.2061,47.24,102088.0
2019-03-28 15:45:00,55.74,55.75,55.72,55.73,183106.0,47.2315,47.24,47.2145,47.223,183106.0
2019-03-28 15:50:00,55.73,55.76,55.71,55.75,389769.0,47.223,47.2484,47.2061,47.24,389769.0
2019-03-28 15:55:00,55.75,55.78,55.72,55.74,589853.0,47.24,47.2654,47.2145,47.2315,589853.0
2019-03-29 09:30:00,55.85,55.9,55.77,55.8,198832.0,47.3247,47.3671,47.2569,47.2823,198832.0
2019-03-29 09:35:00,55.81,55.83,55.79,55.8,157674.0,47.2908,47.3077,47.2738,47.2823,157674.0
2019-03-29 09:40:00,55.79,55.8,55.75,55.79,150946.0,47.2738,47.2823,47.24,47.2738,150946.0
2019-03-29 09:45:00,55.79,55.8,55.69,55.7,655707.0,47.2738,47.2823,47.1891,47.1976,655707.0
2019-03-29 09:50:00,55.71,55.79,55.71,55.79,124292.0,47.2061,47.2738,47.2061,47.2738,124292.0
2019-03-29 09:55:00,55.79,55.8,55.75,55.8,103018.0,47.2738,47.2823,47.24,47.2823,103018.0
2019-03-29 10:00:00,55.8,55.81,55.75,55.79,142388.0,47.2823,47.2908,47.24,47.2738,142388.0
2019-03-29 10:05:00,55.79,55.79,55.72,55.76,361465.0,47.2738,47.2738,47.2145,47.2484,361465.0
2019-03-29 10:10:00,55.76,55.8,55.74,55.78,60391.0,47.2484,47.2823,47.2315,47.2654,60391.0
2019-03-29 10:15:00,55.79,55.79,55.75,55.76,66885.0,47.2738,47.2738,47.24,47.2484,66885.0
2019-03-29 10:20:00,55.76,55.76,55.73,55.76,52535.0,47.2484,47.2484,47.223,47.2484,52535.0
2019-03-29 10:25:00,55.75,55.79,55.75,55.79,52620.0,47.24,47.2738,47.24,47.2738,52620.0
2019-03-29 10:30:00,55.8,55.8,55.75,55.77,43531.0,47.2823,47.2823,47.24,47.2569,43531.0
2019-03-29 10:35:00,55.77,55.86,55.77,55.85,45626.0,47.2569,47.3332,47.2569,47.3247,45626.0
2019-03-29 10:40:00,55.85,55.86,55.75,55.75,379007.0,47.3247,47.3332,47.24,47.24,379007.0
2019-03-29 10:45:00,55.74,55.82,55.73,55.78,206892.0,47.2315,47.2993,47.223,47.2654,206892.0
2019-03-29 10:50:00,55.77,55.78,55.73,55.73,115450.0,47.2569,47.2654,47.223,47.223,115450.0
2019-03-29 10:55:00,55.73,55.78,55.72,55.78,74872.0,47.223,47.2654,47.2145,47.2654,74872.0
2019-03-29 11:00:00,55.77,55.82,55.77,55.81,337563.0,47.2569,47.2993,47.2569,47.2908,337563.0
2019-03-29 11:05:00,55.81,55.84,55.79,55.8,74756.0,47.2908,47.3162,47.2738,47.2823,74756.0
2019-03-29 11:10:00,55.8,55.81,55.78,55.81,49987.0,47.2823,47.2908,47.2654,47.2908,49987.0
2019-03-29 11:15:00,55.81,55.86,55.8,55.83,50647.0,47.2908,47.3332,47.2823,47.3077,50647.0
2019-03-29 11:20:00,55.84,55.88,55.83,55.87,56182.0,47.3162,47.3501,47.3077,47.3416,56182.0
2019-03-29 11:25:00,55.87,55.89,55.86,55.87,57962.0,47.3416,47.3586,47.3332,47.3416,57962.0
2019-03-29 11:30:00,55.88,55.9,55.84,55.87,110338.0,47.3501,47.3671,47.3162,47.3416,110338.0
2019-03-29 11:35:00,55.87,55.9,55.85,55.87,74824.0,47.3416,47.3671,47.3247,47.3416,74824.0
2019-03-29 11:40:00,55.88,55.88,55.84,55.86,69735.0,47.3501,47.3501,47.3162,47.3332,69735.0
2019-03-29 11:45:00,55.86,55.88,55.84,55.87,27753.0,47.3332,47.3501,47.3162,47.3416,27753.0
2019-03-29 11:50:00,55.87,55.9,55.86,55.89,90255.0,47.3416,47.3671,47.3332,47.3586,90255.0
2019-03-29 11:55:00,55.89,55.9,55.88,55.88,25265.0,47.3586,47.3671,47.3501,47.3501,25265.0
2019-03-29 12:00:00,55.88,55.89,55.83,55.84,69221.0,47.3501,47.3586,47.3077,47.3162,69221.0
2019-03-29 12:05:00,55.84,55.84,55.8,55.82,41940.0,47.3162,47.3162,47.2823,47.2993,41940.0
2019-03-29 12:10:00,55.81,55.85,55.81,55.82,147594.0,47.2908,47.3247,47.2908,47.2993,147594.0
2019-03-29 12:15:00,55.82,55.87,55.79,55.86,238163.0,47.2993,47.3416,47.2738,47.3332,238163.0
2019-03-29 12:20:00,55.87,55.89,55.85,55.85,17569.0,47.3416,47.3586,47.3247,47.3247,17569.0
2019-03-29 12:25:00,55.85,55.86,55.84,55.84,60482.0,47.3247,47.3332,47.3162,47.3162,60482.0
2019-03-29 12:30:00,55.84,55.88,55.83,55.86,40616.0,47.3162,47.3501,47.3077,47.3332,40616.0
2019-03-29 12:35:00,55.87,55.91,55.87,55.88,274100.0,47.3416,47.3755,47.3416,47.3501,274100.0
2019-03-29 12:40:00,55.89,55.9,55.88,55.88,31197.0,47.3586,47.3671,47.3501,47.3501,31197.0
2019-03-29 12:45:00,55.88,55.91,55.86,55.9,62659.0,47.3501,47.3755,47.3332,47.3671,62659.0
2019-03-29 12:50:00,55.9,55.91,55.88,55.9,168299.0,47.3671,47.3755,47.3501,47.3671,168299.0
2019-03-29 12:55:00,55.9,55.93,55.89,55.92,83612.0,47.3671,47.3925,47.3586,47.384,83612.0
2019-03-29 13:00:00,55.93,55.93,55.91,55.91,42938.0,47.3925,47.3925,47.3755,47.3755,42938.0
2019-03-29 13:05:00,55.9,55.92,55.89,55.92,18467.0,47.3671,47.384,47.3586,47.384,18467.0
2019-03-29 13:10:00,55.92,55.92,55.89,55.89,28902.0,47.384,47.384,47.3586,47.3586,28902.0
2019-03-29 13:15:00,55.9,55.91,55.88,55.9,134755.0,47.3671,47.3755,47.3501,47.3671,134755.0
2019-03-29 13:20:00,55.89,55.92,55.87,55.92,71977.0,47.3586,47.384,47.3416,47.384,71977.0
2019-03-29 13:25:00,55.91,55.92,55.9,55.92,21471.0,47.3755,47.384,47.3671,47.384,21471.0
2019-03-29 13:30:00,55.92,55.92,55.89,55.91,29042.0,47.384,47.384,47.3586,47.3755,29042.0
2019-03-29 13:35:00,55.91,55.94,55.9,55.94,44465.0,47.3755,47.401,47.3671,47.401,44465.0
2019-03-29 13:40:00,55.93,55.97,55.93,55.97,28947.0,47.3925,47.4264,47.3925,47.4264,28947.0
2019-03-29 13:45:00,55.96,55.97,55.93,55.95,61737.0,47.4179,47.4264,47.3925,47.4094,61737.0
2019-03-29 13:50:00,55.95,55.97,55.94,55.96,264293.0,47.4094,47.4264,47.401,47.4179,264293.0
2019-03-29 13:55:00,55.96,55.97,55.94,55.97,32348.0,47.4179,47.4264,47.401,47.4264,32348.0
2019-03-29 14:00:00,55.96,56.0,55.96,55.99,246340.0,47.4179,47.4518,47.4179,47.4433,246340.0
2019-03-29 14:05:00,55.99,56.01,55.98,56.01,182102.0,47.4433,47.4603,47.4348,47.4603,182102.0
2019-03-29 14:10:00,56.01,56.02,55.99,56.01,23319.0,47.4603,47.4687,47.4433,47.4603,23319.0
2019-03-29 14:15:00,56.02,56.02,55.98,55.98,56357.0,47.4687,47.4687,47.4348,47.4348,56357.0
2019-03-29 14:20:00,55.98,56.01,55.98,56.01,37257.0,47.4348,47.4603,47.4348,47.4603,37257.0
2019-03-29 14:25:00,56.0,56.01,55.98,55.99,40449.0,47.4518,47.4603,47.4348,47.4433,40449.0
2019-03-29 14:30:00,56.0,56.01,55.98,56.01,77031.0,47.4518,47.4603,47.4348,47.4603,77031.0
2019-03-29 14:35:00,56.0,56.0,55.98,55.98,59384.0,47.4518,47.4518,47.4348,47.4348,59384.0
2019-03-29 14:40:00,55.97,55.99,55.94,55.96,470790.0,47.4264,47.4433,47.401,47.4179,470790.0
2019-03-29 14:45:00,55.96,56.0,55.94,56.0,65514.0,47.4179,47.4518,47.401,47.4518,65514.0
2019-03-29 14:50:00,56.0,56.06,55.99,56.06,119093.0,47.4518,47.5026,47.4433,47.5026,119093.0
2019-03-29 14:55:00,56.06,56.07,56.03,56.04,94745.0,47.5026,47.5111,47.4772,47.4857,94745.0
2019-03-29 15:00:00,56.04,56.1,56.04,56.09,318302.0,47.4857,47.5365,47.4857,47.5281,318302.0
2019-03-29 15:05:00,56.09,56.1,56.06,56.08,959659.0,47.5281,47.5365,47.5026,47.5196,959659.0
2019-03-29 15:10:00,56.08,56.09,56.03,56.04,222174.0,47.5196,47.5281,47.4772,47.4857,222174.0
2019-03-29 15:15:00,56.03,56.05,56.02,56.03,172579.0,47.4772,47.4942,47.4687,47.4772,172579.0
2019-03-29 15:20:00,56.03,56.04,55.96,55.97,242027.0,47.4772,47.4857,47.4179,47.4264,242027.0
2019-03-29 15:25:00,55.97,56.01,55.95,56.01,181408.0,47.4264,47.4603,47.4094,47.4603,181408.0
2019-03-29 15:30:00,56.01,56.05,55.98,56.05,285853.0,47.4603,47.4942,47.4348,47.4942,285853.0
2019-03-29 15:35:00,56.04,56.06,56.02,56.05,134020.0,47.4857,47.5026,47.4687,47.4942,134020.0
2019-03-29 15:40:00,56.05,56.07,56.02,56.04,303872.0,47.4942,47.5111,47.4687,47.4857,303872.0
2019-03-29 15:45:00,56.04,56.09,56.02,56.03,378917.0,47.4857,47.5281,47.4687,47.4772,378917.0
2019-03-29 15:50:00,56.03,56.08,56.0,56.03,619152.0,47.4772,47.5196,47.4518,47.4772,619152.0
2019-03-29 15:55:00,56.03,56.17,56.03,56.11,1057255.0,47.4772,47.5958,47.4772,47.545,1057255.0
2019-04-01 09:30:00,56.22,56.23,56.04,56.15,896785.0,47.6382,47.6467,47.4857,47.5789,896785.0
2019-04-01 09:35:00,56.15,56.16,55.99,55.99,745413.0,47.5789,47.5874,47.4433,47.4433,745413.0
2019-04-01 09:40:00,55.99,56.05,55.93,56.05,221598.0,47.4433,47.4942,47.3925,47.4942,221598.0
2019-04-01 09:45:00,56.05,56.1,56.01,56.1,351408.0,47.4942,47.5365,47.4603,47.5365,351408.0
2019-04-01 09:50:00,56.1,56.18,56.1,56.17,176024.0,47.5365,47.6043,47.5365,47.5958,176024.0
2019-04-01 09:55:00,56.17,56.17,56.09,56.13,280188.0,47.5958,47.5958,47.5281,47.5619,280188.0
2019-04-01 10:00:00,56.13,56.21,56.09,56.11,347523.0,47.5619,47.6297,47.5281,47.545,347523.0
2019-04-01 10:05:00,56.11,56.11,56.03,56.04,150390.0,47.545,47.545,47.4772,47.4857,150390.0
2019-04-01 10:10:00,56.04,56.12,56.04,56.1,497326.0,47.4857,47.5535,47.4857,47.5365,497326.0
2019-04-01 10:15:00,56.08,56.11,56.04,56.04,186449.0,47.5196,47.545,47.4857,47.4857,186449.0
2019-04-01 10:20:00,56.04,56.04,55.98,55.98,269607.0,47.4857,47.4857,47.4348,47.4348,269607.0
2019-04-01 10:25:00,55.98,55.99,55.9,55.91,116132.0,47.4348,47.4433,47.3671,47.3755,116132.0
2019-04-01 10:30:00,55.91,55.98,55.91,55.96,166734.0,47.3755,47.4348,47.3755,47.4179,166734.0
2019-04-01 10:35:00,55.97,55.98,55.94,55.98,74957.0,47.4264,47.4348,47.401,47.4348,74957.0
2019-04-01 10:40:00,55.98,55.98,55.94,55.96,59107.0,47.4348,47.4348,47.401,47.4179,59107.0
2019-04-01 10:45:00,55.96,55.97,55.92,55.95,110266.0,47.4179,47.4264,47.384,47.4094,110266.0
2019-04-01 10:50:00,55.95,55.96,55.93,55.96,109739.0,47.4094,47.4179,47.3925,47.4179,109739.0
2019-04-01 10:55:00,55.96,55.99,55.95,55.97,108345.0,47.4179,47.4433,47.4094,47.4264,108345.0
2019-04-01 11:00:00,55.98,56.0,55.95,55.96,72837.0,47.4348,47.4518,47.4094,47.4179,72837.0
2019-04-01 11:05:00,55.96,55.99,55.95,55.98,59079.0,47.4179,47.4433,47.4094,47.4348,59079.0
2019-04-01 11:10:00,55.98,55.99,55.95,55.96,31404.0,47.4348,47.4433,47.4094,47.4179,31404.0
2019-04-01 11:15:00,55.96,56.01,55.94,55.94,139224.0,47.4179,47.4603,47.401,47.401,139224.0
2019-04-01 11:20:00,55.95,55.96,55.92,55.94,114084.0,47.4094,47.4179,47.384,47.401,114084.0
2019-04-01 11:25:00,55.94,55.94,55.91,55.92,208039.0,47.401,47.401,47.3755,47.384,208039.0
2019-04-01 11:30:00,55.92,55.99,55.91,55.99,133442.0,47.384,47.4433,47.3755,47.4433,133442.0
2019-04-01 11:35:00,55.99,56.03,55.98,56.0,144172.0,47.4433,47.4772,47.4348,47.4518,144172.0
2019-04-01 11:40:00,56.0,56.01,55.95,55.98,78000.0,47.4518,47.4603,47.4094,47.4348,78000.0
2019-04-01 11:45:00,55.98,56.0,55.96,55.98,40603.0,47.4348,47.4518,47.4179,47.4348,40603.0
2019-04-01 11:50:00,55.98,55.99,55.95,55.96,45315.0,47.4348,47.4433,47.4094,47.4179,45315.0
2019-04-01 11:55:00,55.96,55.97,55.95,55.95,47608.0,47.4179,47.4264,47.4094,47.4094,47608.0
2019-04-01 12:00:00,55.95,55.96,55.93,55.96,63209.0,47.4094,47.4179,47.3925,47.4179,63209.0
2019-04-01 12:05:00,55.96,55.97,55.93,55.95,32751.0,47.4179,47.4264,47.3925,47.4094,32751.0
2019-04-01 12:10:00,55.94,55.96,55.93,55.95,50548.0,47.401,47.4179,47.3925,47.4094,50548.0
2019-04-01 12:15:00,55.95,55.98,55.95,55.98,79676.0,47.4094,47.4348,47.4094,47.4348,79676.0
2019-04-01 12:20:00,55.98,56.02,55.98,56.0,283035.0,47.4348,47.4687,47.4348,47.4518,283035.0
2019-04-01 12:25:00,56.0,56.0,55.97,55.98,66773.0,47.4518,47.4518,47.4264,47.4348,66773.0
2019-04-01 12:30:00,55.98,55.99,55.95,55.96,341947.0,47.4348,47.4433,47.4094,47.4179,341947.0
2019-04-01 12:35:00,55.96,55.96,55.92,55.94,105034.0,47.4179,47.4179,47.384,47.401,105034.0
2019-04-01 12:40:00,55.94,55.96,55.93,55.95,52025.0,47.401,47.4179,47.3925,47.4094,52025.0
2019-04-01 12:45:00,55.95,55.96,55.93,55.93,46124.0,47.4094,47.4179,47.3925,47.3925,46124.0
2019-04-01 12:50:00,55.93,55.96,55.91,55.96,62697.0,47.3925,47.4179,47.3755,47.4179,62697.0
2019-04-01 12:55:00,55.95,55.98,55.95,55.98,74464.0,47.4094,47.4348,47.4094,47.4348,74464.0
2019-04-01 13:00:00,55.98,55.99,55.96,55.97,81864.0,47.4348,47.4433,47.4179,47.4264,81864.0
2019-04-01 13:05:00,55.97,56.0,55.96,55.99,44191.0,47.4264,47.4518,47.4179,47.4433,44191.0
2019-04-01 13:10:00,55.99,56.0,55.97,55.97,75505.0,47.4433,47.4518,47.4264,47.4264,75505.0
2019-04-01 13:15:00,55.98,55.98,55.95,55.96,82285.0,47.4348,47.4348,47.4094,47.4179,82285.0
2019-04-01 13:20:00,55.96,55.96,55.93,55.95,59880.0,47.4179,47.4179,47.3925,47.4094,59880.0
2019-04-01 13:25:00,55.95,55.96,55.93,55.95,57306.0,47.4094,47.4179,47.3925,47.4094,57306.0
2019-04-01 13:30:00,55.94,55.94,55.9,55.9,237193.0,47.401,47.401,47.3671,47.3671,237193.0
2019-04-01 13:35:00,55.9,55.92,55.9,55.9,151143.0,47.3671,47.384,47.3671,47.3671,151143.0
2019-04-01 13:40:00,55.9,55.91,55.87,55.88,43007.0,47.3671,47.3755,47.3416,47.3501,43007.0
2019-04-01 13:45:00,55.88,55.9,55.86,55.86,94713.0,47.3501,47.3671,47.3332,47.3332,94713.0
2019-04-01 13:50:00,55.86,55.87,55.84,55.85,210218.0,47.3332,47.3416,47.3162,47.3247,210218.0
2019-04-01 13:55:00,55.85,55.88,55.84,55.88,25543.0,47.3247,47.3501,47.3162,47.3501,25543.0
2019-04-01 14:00:00,55.88,55.9,55.87,55.89,93328.0,47.3501,47.3671,47.3416,47.3586,93328.0
2019-04-01 14:05:00,55.89,55.9,55.88,55.89,58736.0,47.3586,47.3671,47.3501,47.3586,58736.0
2019-04-01 14:10:00,55.89,55.91,55.88,55.89,133344.0,47.3586,47.3755,47.3501,47.3586,133344.0
2019-04-01 14:15:00,55.88,55.9,55.86,55.86,530931.0,47.3501,47.3671,47.3332,47.3332,530931.0
2019-04-01 14:20:00,55.86,55.86,55.84,55.86,96149.0,47.3332,47.3332,47.3162,47.3332,96149.0
2019-04-01 14:25:00,55.86,55.87,55.83,55.83,63469.0,47.3332,47.3416,47.3077,47.3077,63469.0
2019-04-01 14:30:00,55.84,55.88,55.83,55.88,145882.0,47.3162,47.3501,47.3077,47.3501,145882.0
2019-04-01 14:35:00,55.88,55.89,55.87,55.89,126323.0,47.3501,47.3586,47.3416,47.3586,126323.0
2019-04-01 14:40:00,55.88,55.91,55.88,55.9,62233.0,47.3501,47.3755,47.3501,47.3671,62233.0
2019-04-01 14:45:00,55.9,55.91,55.89,55.9,110109.0,47.3671,47.3755,47.3586,47.3671,110109.0
2019-04-01 14:50:00,55.9,55.91,55.89,55.89,123891.0,47.3671,47.3755,47.3586,47.3586,123891.0
2019-04-01 14:55:00,55.9,55.91,55.88,55.89,59988.0,47.3671,47.3755,47.3501,47.3586,59988.0
2019-04-01 15:00:00,55.88,55.88,55.84,55.84,189167.0,47.3501,47.3501,47.3162,47.3162,189167.0
2019-04-01 15:05:00,55.85,55.87,55.83,55.85,180623.0,47.3247,47.3416,47.3077,47.3247,180623.0
2019-04-01 15:10:00,55.85,55.88,55.82,55.85,320227.0,47.3247,47.3501,47.2993,47.3247,320227.0
2019-04-01 15:15:00,55.85,55.87,55.83,55.87,196168.0,47.3247,47.3416,47.3077,47.3416,196168.0
2019-04-01 15:20:00,55.87,55.9,55.85,55.89,321629.0,47.3416,47.3671,47.3247,47.3586,321629.0
2019-04-01 15:25:00,55.9,55.92,55.88,55.92,96921.0,47.3671,47.384,47.3501,47.384,96921.0
2019-04-01 15:30:00,55.92,55.93,55.9,55.91,180826.0,47.384,47.3925,47.3671,47.3755,180826.0
2019-04-01 15:35:00,55.91,55.94,55.9,55.93,244558.0,47.3755,47.401,47.3671,47.3925,244558.0
2019-04-01 15:40:00,55.93,55.94,55.89,55.91,220121.0,47.3925,47.401,47.3586,47.3755,220121.0
2019-04-01 15:45:00,55.91,55.93,55.89,55.91,130987.0,47.3755,47.3925,47.3586,47.3755,130987.0
2019-04-01 15:50:00,55.92,55.95,55.9,55.95,273541.0,47.384,47.4094,47.3671,47.4094,273541.0
2019-04-01 15:55:00,55.95,56.01,55.93,55.95,731996.0,47.4094,47.4603,47.3925,47.4094,731996.0
2019-04-02 09:30:00,55.73,55.75,55.62,55.71,385725.0,47.223,47.24,47.1298,47.2061,385725.0
2019-04-02 09:35:00,55.71,55.75,55.65,55.72,326726.0,47.2061,47.24,47.1552,47.2145,326726.0
2019-04-02 09:40:00,55.72,55.75,55.63,55.65,222899.0,47.2145,47.24,47.1383,47.1552,222899.0
2019-04-02 09:45:00,55.65,55.73,55.65,55.7,149285.0,47.1552,47.223,47.1552,47.1976,149285.0
2019-04-02 09:50:00,55.69,55.73,55.67,55.69,83679.0,47.1891,47.223,47.1722,47.1891,83679.0
2019-04-02 09:55:00,55.69,55.72,55.65,55.71,125013.0,47.1891,47.2145,47.1552,47.2061,125013.0
2019-04-02 10:00:00,55.72,55.72,55.66,55.67,216046.0,47.2145,47.2145,47.1637,47.1722,216046.0
2019-04-02 10:05:00,55.68,55.69,55.65,55.67,109767.0,47.1806,47.1891,47.1552,47.1722,109767.0
2019-04-02 10:10:00,55.67,55.71,55.66,55.67,119207.0,47.1722,47.2061,47.1637,47.1722,119207.0
2019-04-02 10:15:00,55.67,55.7,55.66,55.66,219689.0,47.1722,47.1976,47.1637,47.1637,219689.0
2019-04-02 10:20:00,55.66,55.7,55.66,55.69,71232.0,47.1637,47.1976,47.1637,47.1891,71232.0
2019-04-02 10:25:00,55.68,55.71,55.66,55.69,116415.0,47.1806,47.2061,47.1637,47.1891,116415.0
2019-04-02 10:30:00,55.69,55.7,55.66,55.67,76997.0,47.1891,47.1976,47.1637,47.1722,76997.0
2019-04-02 10:35:00,55.66,55.68,55.63,55.65,100121.0,47.1637,47.1806,47.1383,47.1552,100121.0
2019-04-02 10:40:00,55.64,55.65,55.58,55.59,113173.0,47.1467,47.1552,47.0959,47.1044,113173.0
2019-04-02 10:45:00,55.59,55.6,55.56,55.58,200671.0,47.1044,47.1129,47.079,47.0959,200671.0
2019-04-02 10:50:00,55.59,55.62,55.57,55.61,79071.0,47.1044,47.1298,47.0874,47.1213,79071.0
2019-04-02 10:55:00,55.6,55.62,55.56,55.57,202206.0,47.1129,47.1298,47.079,47.0874,202206.0
2019-04-02 11:00:00,55.57,55.59,55.55,55.56,170329.0,47.0874,47.1044,47.0705,47.079,170329.0
2019-04-02 11:05:00,55.56,55.58,55.54,55.55,105403.0,47.079,47.0959,47.062,47.0705,105403.0
2019-04-02 11:10:00,55.55,55.57,55.53,55.53,73269.0,47.0705,47.0874,47.0535,47.0535,73269.0
2019-04-02 11:15:00,55.54,55.57,55.53,55.56,78946.0,47.062,47.0874,47.0535,47.079,78946.0
2019-04-02 11:20:00,55.55,55.58,55.54,55.57,89179.0,47.0705,47.0959,47.062,47.0874,89179.0
2019-04-02 11:25:00,55.57,55.59,55.56,55.59,231657.0,47.0874,47.1044,47.079,47.1044,231657.0
2019-04-02 11:30:00,55.59,55.59,55.55,55.57,74425.0,47.1044,47.1044,47.0705,47.0874,74425.0
2019-04-02 11:35:00,55.57,55.58,55.54,55.55,37004.0,47.0874,47.0959,47.062,47.0705,37004.0
2019-04-02 11:40:00,55.55,55.59,55.54,55.58,271128.0,47.0705,47.1044,47.062,47.0959,271128.0
2019-04-02 11:45:00,55.59,55.62,55.57,55.61,145974.0,47.1044,47.1298,47.0874,47.1213,145974.0
2019-04-02 11:50:00,55.61,55.62,55.59,55.61,107446.0,47.1213,47.1298,47.1044,47.1213,107446.0
2019-04-02 11:55:00,55.61,55.62,55.59,55.62,184744.0,47.1213,47.1298,47.1044,47.1298,184744.0
2019-04-02 12:00:00,55.61,55.62,55.58,55.61,102050.0,47.1213,47.1298,47.0959,47.1213,102050.0
2019-04-02 12:05:00,55.61,55.61,55.58,55.59,40168.0,47.1213,47.1213,47.0959,47.1044,40168.0
2019-04-02 12:10:00,55.59,55.6,55.58,55.58,51943.0,47.1044,47.1129,47.0959,47.0959,51943.0
2019-04-02 12:15:00,55.58,55.59,55.56,55.56,431424.0,47.0959,47.1044,47.079,47.079,431424.0
2019-04-02 12:20:00,55.57,55.57,55.52,55.53,55895.0,47.0874,47.0874,47.0451,47.0535,55895.0
2019-04-02 12:25:00,55.53,55.54,55.51,55.54,289247.0,47.0535,47.062,47.0366,47.062,289247.0
2019-04-02 12:30:00,55.54,55.57,55.53,55.56,651457.0,47.062,47.0874,47.0535,47.079,651457.0
2019-04-02 12:35:00,55.56,55.57,55.54,55.56,74247.0,47.079,47.0874,47.062,47.079,74247.0
2019-04-02 12:40:00,55.56,55.57,55.55,55.56,68754.0,47.079,47.0874,47.0705,47.079,68754.0
2019-04-02 12:45:00,55.56,55.58,55.56,55.57,38304.0,47.079,47.0959,47.079,47.0874,38304.0
2019-04-02 12:50:00,55.56,55.57,55.55,55.57,160078.0,47.079,47.0874,47.0705,47.0874,160078.0
2019-04-02 12:55:00,55.56,55.57,55.55,55.57,125634.0,47.079,47.0874,47.0705,47.0874,125634.0
2019-04-02 13:00:00,55.57,55.59,55.56,55.59,78857.0,47.0874,47.1044,47.079,47.1044,78857.0
2019-04-02 13:05:00,55.58,55.6,55.57,55.59,350382.0,47.0959,47.1129,47.0874,47.1044,350382.0
2019-04-02 13:10:00,55.59,55.6,55.58,55.59,150043.0,47.1044,47.1129,47.0959,47.1044,150043.0
2019-04-02 13:15:00,55.59,55.61,55.58,55.58,30709.0,47.1044,47.1213,47.0959,47.0959,30709.0
2019-04-02 13:20:00,55.59,55.61,55.57,55.6,54369.0,47.1044,47.1213,47.0874,47.1129,54369.0
2019-04-02 13:25:00,55.6,55.61,55.59,55.6,51438.0,47.1129,47.1213,47.1044,47.1129,51438.0
2019-04-02 13:30:00,55.6,55.61,55.58,55.6,60264.0,47.1129,47.1213,47.0959,47.1129,60264.0
2019-04-02 13:35:00,55.61,55.63,55.6,55.61,47476.0,47.1213,47.1383,47.1129,47.1213,47476.0
2019-04-02 13:40:00,55.61,55.63,55.6,55.61,116070.0,47.1213,47.1383,47.1129,47.1213,116070.0
2019-04-02 13:45:00,55.62,55.62,55.58,55.58,76622.0,47.1298,47.1298,47.0959,47.0959,76622.0
2019-04-02 13:50:00,55.58,55.6,55.58,55.6,324448.0,47.0959,47.1129,47.0959,47.1129,324448.0
2019-04-02 13:55:00,55.6,55.61,55.56,55.57,178752.0,47.1129,47.1213,47.079,47.0874,178752.0
2019-04-02 14:00:00,55.58,55.58,55.55,55.56,268937.0,47.0959,47.0959,47.0705,47.079,268937.0
2019-04-02 14:05:00,55.55,55.56,55.54,55.55,54959.0,47.0705,47.079,47.062,47.0705,54959.0
2019-04-02 14:10:00,55.55,55.56,55.54,55.55,24186.0,47.0705,47.079,47.062,47.0705,24186.0
2019-04-02 14:15:00,55.55,55.57,55.55,55.56,64293.0,47.0705,47.0874,47.0705,47.079,64293.0
2019-04-02 14:20:00,55.57,55.57,55.55,55.57,32589.0,47.0874,47.0874,47.0705,47.0874,32589.0
2019-04-02 14:25:00,55.57,55.59,55.56,55.58,59300.0,47.0874,47.1044,47.079,47.0959,59300.0
2019-04-02 14:30:00,55.57,55.59,55.56,55.58,27107.0,47.0874,47.1044,47.079,47.0959,27107.0
2019-04-02 14:35:00,55.58,55.59,55.56,55.56,52823.0,47.0959,47.1044,47.079,47.079,52823.0
2019-04-02 14:40:00,55.56,55.57,55.55,55.56,18651.0,47.079,47.0874,47.0705,47.079,18651.0
2019-04-02 14:45:00,55.57,55.57,55.55,55.55,172528.0,47.0874,47.0874,47.0705,47.0705,172528.0
2019-04-02 14:50:00,55.55,55.57,55.55,55.56,187265.0,47.0705,47.0874,47.0705,47.079,187265.0
2019-04-02 14:55:00,55.56,55.58,55.55,55.57,38829.0,47.079,47.0959,47.0705,47.0874,38829.0
2019-04-02 15:00:00,55.58,55.59,55.56,55.57,75597.0,47.0959,47.1044,47.079,47.0874,75597.0
2019-04-02 15:05:00,55.57,55.59,55.57,55.57,23630.0,47.0874,47.1044,47.0874,47.0874,23630.0
2019-04-02 15:10:00,55.57,55.58,55.55,55.55,60821.0,47.0874,47.0959,47.0705,47.0705,60821.0
2019-04-02 15:15:00,55.55,55.56,55.51,55.51,59674.0,47.0705,47.079,47.0366,47.0366,59674.0
2019-04-02 15:20:00,55.51,55.52,55.49,55.49,87593.0,47.0366,47.0451,47.0196,47.0196,87593.0
2019-04-02 15:25:00,55.49,55.5,55.48,55.5,74048.0,47.0196,47.0281,47.0112,47.0281,74048.0
2019-04-02 15:30:00,55.49,55.52,55.47,55.49,225847.0,47.0196,47.0451,47.0027,47.0196,225847.0
2019-04-02 15:35:00,55.49,55.51,55.48,55.51,254587.0,47.0196,47.0366,47.0112,47.0366,254587.0
2019-04-02 15:40:00,55.51,55.52,55.47,55.47,124732.0,47.0366,47.0451,47.0027,47.0027,124732.0
2019-04-02 15:45:00,55.47,55.5,55.47,55.49,153573.0,47.0027,47.0281,47.0027,47.0196,153573.0
2019-04-02 15:50:00,55.5,55.52,55.48,55.48,307013.0,47.0281,47.0451,47.0112,47.0112,307013.0
2019-04-02 15:55:00,55.49,55.51,55.46,55.46,1672733.0,47.0196,47.0366,46.9942,46.9942,1672733.0
2019-04-03 09:30:00,55.36,55.44,55.21,55.26,405963.0,46.9095,46.9773,46.7824,46.8248,405963.0
2019-04-03 09:35:00,55.26,55.28,55.13,55.16,362219.0,46.8248,46.8417,46.7146,46.74,362219.0
2019-04-03 09:40:00,55.16,55.23,55.13,55.22,123981.0,46.74,46.7993,46.7146,46.7909,123981.0
2019-04-03 09:45:00,55.22,55.39,55.21,55.39,217715.0,46.7909,46.9349,46.7824,46.9349,217715.0
2019-04-03 09:50:00,55.39,55.39,55.35,55.37,106354.0,46.9349,46.9349,46.901,46.918,106354.0
2019-04-03 09:55:00,55.38,55.38,55.31,55.32,196763.0,46.9264,46.9264,46.8671,46.8756,196763.0
2019-04-03 10:00:00,55.31,55.38,55.24,55.32,329880.0,46.8671,46.9264,46.8078,46.8756,329880.0
2019-04-03 10:05:00,55.32,55.36,55.32,55.34,131356.0,46.8756,46.9095,46.8756,46.8925,131356.0
2019-04-03 10:10:00,55.35,55.36,55.3,55.31,79354.0,46.901,46.9095,46.8586,46.8671,79354.0
2019-04-03 10:15:00,55.31,55.32,55.25,55.31,241273.0,46.8671,46.8756,46.8163,46.8671,241273.0
2019-04-03 10:20:00,55.32,55.33,55.29,55.32,83788.0,46.8756,46.8841,46.8502,46.8756,83788.0
2019-04-03 10:25:00,55.32,55.32,55.29,55.31,244871.0,46.8756,46.8756,46.8502,46.8671,244871.0
2019-04-03 10:30:00,55.3,55.35,55.27,55.34,75692.0,46.8586,46.901,46.8332,46.8925,75692.0
2019-04-03 10:35:00,55.34,55.34,55.3,55.32,59656.0,46.8925,46.8925,46.8586,46.8756,59656.0
2019-04-03 10:40:00,55.31,55.32,55.28,55.28,85379.0,46.8671,46.8756,46.8417,46.8417,85379.0
2019-04-03 10:45:00,55.29,55.3,55.25,55.26,82197.0,46.8502,46.8586,46.8163,46.8248,82197.0
2019-04-03 10:50:00,55.27,55.32,55.27,55.3,123863.0,46.8332,46.8756,46.8332,46.8586,123863.0
2019-04-03 10:55:00,55.3,55.31,55.28,55.3,68038.0,46.8586,46.8671,46.8417,46.8586,68038.0
2019-04-03 11:00:00,55.3,55.37,55.29,55.37,72983.0,46.8586,46.918,46.8502,46.918,72983.0
2019-04-03 11:05:00,55.37,55.39,55.35,55.35,130154.0,46.918,46.9349,46.901,46.901,130154.0
2019-04-03 11:10:00,55.36,55.36,55.33,55.33,241689.0,46.9095,46.9095,46.8841,46.8841,241689.0
2019-04-03 11:15:00,55.34,55.38,55.33,55.37,226759.0,46.8925,46.9264,46.8841,46.918,226759.0
2019-04-03 11:20:00,55.37,55.38,55.35,55.38,143501.0,46.918,46.9264,46.901,46.9264,143501.0
2019-04-03 11:25:00,55.38,55.41,55.37,55.41,159648.0,46.9264,46.9519,46.918,46.9519,159648.0
2019-04-03 11:30:00,55.4,55.42,55.38,55.4,129238.0,46.9434,46.9603,46.9264,46.9434,129238.0
2019-04-03 11:35:00,55.41,55.42,55.4,55.42,69744.0,46.9519,46.9603,46.9434,46.9603,69744.0
2019-04-03 11:40:00,55.42,55.46,55.41,55.45,36593.0,46.9603,46.9942,46.9519,46.9857,36593.0
2019-04-03 11:45:00,55.46,55.48,55.43,55.44,106345.0,46.9942,47.0112,46.9688,46.9773,106345.0
2019-04-03 11:50:00,55.44,55.46,55.43,55.44,248688.0,46.9773,46.9942,46.9688,46.9773,248688.0
2019-04-03 11:55:00,55.44,55.46,55.42,55.42,82848.0,46.9773,46.9942,46.9603,46.9603,82848.0
2019-04-03 12:00:00,55.42,55.43,55.38,55.38,366072.0,46.9603,46.9688,46.9264,46.9264,366072.0
2019-04-03 12:05:00,55.38,55.41,55.37,55.4,330844.0,46.9264,46.9519,46.918,46.9434,330844.0
2019-04-03 12:10:00,55.4,55.41,55.36,55.37,320704.0,46.9434,46.9519,46.9095,46.918,320704.0
2019-04-03 12:15:00,55.37,55.39,55.36,55.37,85048.0,46.918,46.9349,46.9095,46.918,85048.0
2019-04-03 12:20:00,55.37,55.38,55.36,55.38,64501.0,46.918,46.9264,46.9095,46.9264,64501.0
2019-04-03 12:25:00,55.38,55.4,55.37,55.37,136037.0,46.9264,46.9434,46.918,46.918,136037.0
2019-04-03 12:30:00,55.37,55.4,55.37,55.4,178952.0,46.918,46.9434,46.918,46.9434,178952.0
2019-04-03 12:35:00,55.4,55.4,55.36,55.36,73773.0,46.9434,46.9434,46.9095,46.9095,73773.0
2019-04-03 12:40:00,55.36,55.38,55.36,55.36,41068.0,46.9095,46.9264,46.9095,46.9095,41068.0
2019-04-03 12:45:00,55.36,55.36,55.33,55.34,72049.0,46.9095,46.9095,46.8841,46.8925,72049.0
2019-04-03 12:50:00,55.33,55.35,55.33,55.34,44836.0,46.8841,46.901,46.8841,46.8925,44836.0
2019-04-03 12:55:00,55.35,55.36,55.33,55.36,25458.0,46.901,46.9095,46.8841,46.9095,25458.0
2019-04-03 13:00:00,55.35,55.38,55.35,55.37,65250.0,46.901,46.9264,46.901,46.918,65250.0
2019-04-03 13:05:00,55.37,55.38,55.33,55.34,37072.0,46.918,46.9264,46.8841,46.8925,37072.0
2019-04-03 13:10:00,55.33,55.34,55.32,55.33,151136.0,46.8841,46.8925,46.8756,46.8841,151136.0
2019-04-03 13:15:00,55.34,55.35,55.29,55.34,189373.0,46.8925,46.901,46.8502,46.8925,189373.0
2019-04-03 13:20:00,55.33,55.35,55.33,55.33,64910.0,46.8841,46.901,46.8841,46.8841,64910.0
2019-04-03 13:25:00,55.34,55.34,55.31,55.32,30198.0,46.8925,46.8925,46.8671,46.8756,30198.0
2019-04-03 13:30:00,55.32,55.32,55.3,55.31,66084.0,46.8756,46.8756,46.8586,46.8671,66084.0
2019-04-03 13:35:00,55.31,55.32,55.29,55.29,31426.0,46.8671,46.8756,46.8502,46.8502,31426.0
2019-04-03 13:40:00,55.29,55.3,55.25,55.26,78250.0,46.8502,46.8586,46.8163,46.8248,78250.0
2019-04-03 13:45:00,55.27,55.29,55.26,55.27,126962.0,46.8332,46.8502,46.8248,46.8332,126962.0
2019-04-03 13:50:00,55.27,55.27,55.22,55.25,61766.0,46.8332,46.8332,46.7909,46.8163,61766.0
2019-04-03 13:55:00,55.25,55.25,55.22,55.23,40765.0,46.8163,46.8163,46.7909,46.7993,40765.0
2019-04-03 14:00:00,55.22,55.22,55.19,55.2,91842.0,46.7909,46.7909,46.7654,46.7739,91842.0
2019-04-03 14:05:00,55.2,55.23,55.2,55.22,165256.0,46.7739,46.7993,46.7739,46.7909,165256.0
2019-04-03 14:10:00,55.21,55.23,55.2,55.21,336094.0,46.7824,46.7993,46.7739,46.7824,336094.0
2019-04-03 14:15:00,55.21,55.24,55.21,55.22,94195.0,46.7824,46.8078,46.7824,46.7909,94195.0
2019-04-03 14:20:00,55.23,55.24,55.2,55.22,115406.0,46.7993,46.8078,46.7739,46.7909,115406.0
2019-04-03 14:25:00,55.22,55.23,55.21,55.21,44852.0,46.7909,46.7993,46.7824,46.7824,44852.0
2019-04-03 14:30:00,55.21,55.22,55.2,55.2,69836.0,46.7824,46.7909,46.7739,46.7739,69836.0
2019-04-03 14:35:00,55.21,55.21,55.17,55.18,52996.0,46.7824,46.7824,46.7485,46.757,52996.0
2019-04-03 14:40:00,55.18,55.18,55.15,55.16,63213.0,46.757,46.757,46.7315,46.74,63213.0
2019-04-03 14:45:00,55.16,55.21,55.15,55.19,54927.0,46.74,46.7824,46.7315,46.7654,54927.0
2019-04-03 14:50:00,55.19,55.2,55.17,55.2,75113.0,46.7654,46.7739,46.7485,46.7739,75113.0
2019-04-03 14:55:00,55.19,55.2,55.15,55.15,86247.0,46.7654,46.7739,46.7315,46.7315,86247.0
2019-04-03 15:00:00,55.16,55.16,55.12,55.16,136102.0,46.74,46.74,46.7061,46.74,136102.0
2019-04-03 15:05:00,55.16,55.17,55.1,55.11,145540.0,46.74,46.7485,46.6892,46.6976,145540.0
2019-04-03 15:10:00,55.1,55.1,55.07,55.07,141413.0,46.6892,46.6892,46.6638,46.6638,141413.0
2019-04-03 15:15:00,55.07,55.08,55.05,55.06,100317.0,46.6638,46.6722,46.6468,46.6553,100317.0
2019-04-03 15:20:00,55.07,55.13,55.06,55.12,356636.0,46.6638,46.7146,46.6553,46.7061,356636.0
2019-04-03 15:25:00,55.11,55.17,55.11,55.15,156504.0,46.6976,46.7485,46.6976,46.7315,156504.0
2019-04-03 15:30:00,55.15,55.16,55.11,55.12,295783.0,46.7315,46.74,46.6976,46.7061,295783.0
2019-04-03 15:35:00,55.13,55.18,55.11,55.15,277169.0,46.7146,46.757,46.6976,46.7315,277169.0
2019-04-03 15:40:00,55.15,55.17,55.14,55.16,201918.0,46.7315,46.7485,46.7231,46.74,201918.0
2019-04-03 15:45:00,55.16,55.18,55.13,55.14,222442.0,46.74,46.757,46.7146,46.7231,222442.0
2019-04-03 15:50:00,55.14,55.19,55.13,55.16,614530.0,46.7231,46.7654,46.7146,46.74,614530.0
2019-04-03 15:55:00,55.16,55.22,55.15,55.19,1870559.0,46.74,46.7909,46.7315,46.7654,1870559.0
2019-04-04 09:30:00,55.24,55.29,55.18,55.23,319263.0,46.8078,46.8502,46.757,46.7993,319263.0
2019-04-04 09:35:00,55.24,55.32,55.24,55.27,233313.0,46.8078,46.8756,46.8078,46.8332,233313.0
2019-04-04 09:40:00,55.27,55.32,55.24,55.29,227565.0,46.8332,46.8756,46.8078,46.8502,227565.0
2019-04-04 09:45:00,55.29,55.35,55.29,55.31,157158.0,46.8502,46.901,46.8502,46.8671,157158.0
2019-04-04 09:50:00,55.32,55.32,55.23,55.23,184775.0,46.8756,46.8756,46.7993,46.7993,184775.0
2019-04-04 09:55:00,55.23,55.26,55.21,55.25,264580.0,46.7993,46.8248,46.7824,46.8163,264580.0
2019-04-04 10:00:00,55.25,55.28,55.24,55.24,69369.0,46.8163,46.8417,46.8078,46.8078,69369.0
2019-04-04 10:05:00,55.25,55.27,55.23,55.24,110500.0,46.8163,46.8332,46.7993,46.8078,110500.0
2019-04-04 10:10:00,55.24,55.27,55.24,55.24,85075.0,46.8078,46.8332,46.8078,46.8078,85075.0
2019-04-04 10:15:00,55.24,55.27,55.22,55.24,75672.0,46.8078,46.8332,46.7909,46.8078,75672.0
2019-04-04 10:20:00,55.24,55.3,55.24,55.29,117493.0,46.8078,46.8586,46.8078,46.8502,117493.0
2019-04-04 10:25:00,55.29,55.32,55.29,55.31,88304.0,46.8502,46.8756,46.8502,46.8671,88304.0
2019-04-04 10:30:00,55.32,55.32,55.26,55.29,111532.0,46.8756,46.8756,46.8248,46.8502,111532.0
2019-04-04 10:35:00,55.29,55.32,55.26,55.3,784776.0,46.8502,46.8756,46.8248,46.8586,784776.0
2019-04-04 10:40:00,55.3,55.32,55.27,55.32,171581.0,46.8586,46.8756,46.8332,46.8756,171581.0
2019-04-04 10:45:00,55.32,55.35,55.31,55.33,125501.0,46.8756,46.901,46.8671,46.8841,125501.0
2019-04-04 10:50:00,55.33,55.35,55.32,55.35,54372.0,46.8841,46.901,46.8756,46.901,54372.0
2019-04-04 10:55:00,55.35,55.36,55.33,55.34,85776.0,46.901,46.9095,46.8841,46.8925,85776.0
2019-04-04 11:00:00,55.34,55.36,55.32,55.35,86393.0,46.8925,46.9095,46.8756,46.901,86393.0
2019-04-04 11:05:00,55.34,55.35,55.31,55.33,93960.0,46.8925,46.901,46.8671,46.8841,93960.0
2019-04-04 11:10:00,55.33,55.33,55.3,55.3,182342.0,46.8841,46.8841,46.8586,46.8586,182342.0
2019-04-04 11:15:00,55.3,55.31,55.26,55.26,35953.0,46.8586,46.8671,46.8248,46.8248,35953.0
2019-04-04 11:20:00,55.26,55.27,55.24,55.27,57526.0,46.8248,46.8332,46.8078,46.8332,57526.0
2019-04-04 11:25:00,55.27,55.31,55.27,55.3,63476.0,46.8332,46.8671,46.8332,46.8586,63476.0
2019-04-04 11:30:00,55.31,55.32,55.26,55.26,800869.0,46.8671,46.8756,46.8248,46.8248,800869.0
2019-04-04 11:35:00,55.25,55.27,55.24,55.26,159037.0,46.8163,46.8332,46.8078,46.8248,159037.0
2019-04-04 11:40:00,55.26,55.27,55.25,55.26,36824.0,46.8248,46.8332,46.8163,46.8248,36824.0
2019-04-04 11:45:00,55.26,55.31,55.25,55.27,54496.0,46.8248,46.8671,46.8163,46.8332,54496.0
2019-04-04 11:50:00,55.27,55.28,55.23,55.23,64597.0,46.8332,46.8417,46.7993,46.7993,64597.0
2019-04-04 11:55:00,55.23,55.25,55.23,55.23,32962.0,46.7993,46.8163,46.7993,46.7993,32962.0
2019-04-04 12:00:00,55.23,55.31,55.23,55.31,116781.0,46.7993,46.8671,46.7993,46.8671,116781.0
2019-04-04 12:05:00,55.31,55.32,55.29,55.3,52327.0,46.8671,46.8756,46.8502,46.8586,52327.0
2019-04-04 12:10:00,55.3,55.3,55.28,55.29,60447.0,46.8586,46.8586,46.8417,46.8502,60447.0
2019-04-04 12:15:00,55.28,55.28,55.23,55.27,51010.0,46.8417,46.8417,46.7993,46.8332,51010.0
2019-04-04 12:20:00,55.27,55.32,55.26,55.3,52667.0,46.8332,46.8756,46.8248,46.8586,52667.0
2019-04-04 12:25:00,55.31,55.32,55.29,55.31,40801.0,46.8671,46.8756,46.8502,46.8671,40801.0
2019-04-04 12:30:00,55.31,55.35,55.29,55.35,94451.0,46.8671,46.901,46.8502,46.901,94451.0
2019-04-04 12:35:00,55.35,55.38,55.35,55.37,121740.0,46.901,46.9264,46.901,46.918,121740.0
2019-04-04 12:40:00,55.36,55.39,55.36,55.37,58557.0,46.9095,46.9349,46.9095,46.918,58557.0
2019-04-04 12:45:00,55.37,55.39,55.35,55.38,43670.0,46.918,46.9349,46.901,46.9264,43670.0
2019-04-04 12:50:00,55.39,55.4,55.38,55.4,27911.0,46.9349,46.9434,46.9264,46.9434,27911.0
2019-04-04 12:55:00,55.4,55.41,55.39,55.4,36251.0,46.9434,46.9519,46.9349,46.9434,36251.0
2019-04-04 13:00:00,55.4,55.4,55.38,55.4,71828.0,46.9434,46.9434,46.9264,46.9434,71828.0
2019-04-04 13:05:00,55.4,55.42,55.39,55.41,43785.0,46.9434,46.9603,46.9349,46.9519,43785.0
2019-04-04 13:10:00,55.41,55.42,55.39,55.39,48163.0,46.9519,46.9603,46.9349,46.9349,48163.0
2019-04-04 13:15:00,55.39,55.41,55.37,55.41,36015.0,46.9349,46.9519,46.918,46.9519,36015.0
2019-04-04 13:20:00,55.41,55.41,55.39,55.4,40403.0,46.9519,46.9519,46.9349,46.9434,40403.0
2019-04-04 13:25:00,55.39,55.4,55.38,55.39,30563.0,46.9349,46.9434,46.9264,46.9349,30563.0
2019-04-04 13:30:00,55.39,55.41,55.39,55.4,28374.0,46.9349,46.9519,46.9349,46.9434,28374.0
2019-04-04 13:35:00,55.4,55.41,55.39,55.4,41522.0,46.9434,46.9519,46.9349,46.9434,41522.0
2019-04-04 13:40:00,55.4,55.41,55.38,55.41,32001.0,46.9434,46.9519,46.9264,46.9519,32001.0
2019-04-04 13:45:00,55.41,55.42,55.4,55.41,45132.0,46.9519,46.9603,46.9434,46.9519,45132.0
2019-04-04 13:50:00,55.41,55.41,55.4,55.4,22739.0,46.9519,46.9519,46.9434,46.9434,22739.0
2019-04-04 13:55:00,55.4,55.4,55.37,55.39,42745.0,46.9434,46.9434,46.918,46.9349,42745.0
2019-04-04 14:00:00,55.39,55.39,55.36,55.38,37292.0,46.9349,46.9349,46.9095,46.9264,37292.0
2019-04-04 14:05:00,55.38,55.38,55.37,55.38,31719.0,46.9264,46.9264,46.918,46.9264,31719.0
2019-04-04 14:10:00,55.38,55.4,55.37,55.39,57886.0,46.9264,46.9434,46.918,46.9349,57886.0
2019-04-04 14:15:00,55.4,55.4,55.38,55.4,86682.0,46.9434,46.9434,46.9264,46.9434,86682.0
2019-04-04 14:20:00,55.4,55.42,55.39,55.4,51179.0,46.9434,46.9603,46.9349,46.9434,51179.0
2019-04-04 14:25:00,55.4,55.4,55.38,55.39,22134.0,46.9434,46.9434,46.9264,46.9349,22134.0
2019-04-04 14:30:00,55.39,55.39,55.37,55.39,20017.0,46.9349,46.9349,46.918,46.9349,20017.0
2019-04-04 14:35:00,55.39,55.39,55.36,55.37,214231.0,46.9349,46.9349,46.9095,46.918,214231.0
2019-04-04 14:40:00,55.37,55.39,55.36,55.38,77254.0,46.918,46.9349,46.9095,46.9264,77254.0
2019-04-04 14:45:00,55.38,55.42,55.38,55.42,47177.0,46.9264,46.9603,46.9264,46.9603,47177.0
2019-04-04 14:50:00,55.42,55.44,55.39,55.4,73493.0,46.9603,46.9773,46.9349,46.9434,73493.0
2019-04-04 14:55:00,55.39,55.4,55.38,55.39,140180.0,46.9349,46.9434,46.9264,46.9349,140180.0
2019-04-04 15:00:00,55.39,55.41,55.39,55.4,135324.0,46.9349,46.9519,46.9349,46.9434,135324.0
2019-04-04 15:05:00,55.4,55.41,55.38,55.39,54670.0,46.9434,46.9519,46.9264,46.9349,54670.0
2019-04-04 15:10:00,55.39,55.43,55.38,55.42,189877.0,46.9349,46.9688,46.9264,46.9603,189877.0
2019-04-04 15:15:00,55.42,55.46,55.42,55.45,53250.0,46.9603,46.9942,46.9603,46.9857,53250.0
2019-04-04 15:20:00,55.46,55.46,55.41,55.43,190094.0,46.9942,46.9942,46.9519,46.9688,190094.0
2019-04-04 15:25:00,55.42,55.45,55.41,55.44,73653.0,46.9603,46.9857,46.9519,46.9773,73653.0
2019-04-04 15:30:00,55.44,55.48,55.44,55.48,132182.0,46.9773,47.0112,46.9773,47.0112,132182.0
2019-04-04 15:35:00,55.48,55.49,55.46,55.46,138570.0,47.0112,47.0196,46.9942,46.9942,138570.0
2019-04-04 15:40:00,55.47,55.47,55.42,55.43,229309.0,47.0027,47.0027,46.9603,46.9688,229309.0
2019-04-04 15:45:00,55.43,55.44,55.39,55.42,160024.0,46.9688,46.9773,46.9349,46.9603,160024.0
2019-04-04 15:50:00,55.43,55.48,55.42,55.48,302093.0,46.9688,47.0112,46.9603,47.0112,302093.0
2019-04-04 15:55:00,55.48,55.48,55.39,55.4,1035153.0,47.0112,47.0112,46.9349,46.9434,1035153.0
2019-04-05 09:30:00,55.48,55.49,55.39,55.4,425050.0,47.0112,47.0196,46.9349,46.9434,425050.0
2019-04-05 09:35:00,55.41,55.42,55.33,55.35,232518.0,46.9519,46.9603,46.8841,46.901,232518.0
2019-04-05 09:40:00,55.35,55.4,55.33,55.4,189496.0,46.901,46.9434,46.8841,46.9434,189496.0
2019-04-05 09:45:00,55.4,55.42,55.37,55.4,135878.0,46.9434,46.9603,46.918,46.9434,135878.0
2019-04-05 09:50:00,55.4,55.43,55.38,55.42,117827.0,46.9434,46.9688,46.9264,46.9603,117827.0
2019-04-05 09:55:00,55.41,55.43,55.4,55.41,90163.0,46.9519,46.9688,46.9434,46.9519,90163.0
2019-04-05 10:00:00,55.42,55.47,55.41,55.47,68617.0,46.9603,47.0027,46.9519,47.0027,68617.0
2019-04-05 10:05:00,55.47,55.5,55.44,55.5,77248.0,47.0027,47.0281,46.9773,47.0281,77248.0
2019-04-05 10:10:00,55.5,55.52,55.48,55.52,101961.0,47.0281,47.0451,47.0112,47.0451,101961.0
2019-04-05 10:15:00,55.52,55.57,55.52,55.55,95786.0,47.0451,47.0874,47.0451,47.0705,95786.0
2019-04-05 10:20:00,55.55,55.58,55.53,55.58,103780.0,47.0705,47.0959,47.0535,47.0959,103780.0
2019-04-05 10:25:00,55.58,55.59,55.56,55.58,25774.0,47.0959,47.1044,47.079,47.0959,25774.0
2019-04-05 10:30:00,55.58,55.61,55.57,55.59,61633.0,47.0959,47.1213,47.0874,47.1044,61633.0
2019-04-05 10:35:00,55.59,55.59,55.53,55.55,108622.0,47.1044,47.1044,47.0535,47.0705,108622.0
2019-04-05 10:40:00,55.56,55.56,55.53,55.53,52143.0,47.079,47.079,47.0535,47.0535,52143.0
2019-04-05 10:45:00,55.54,55.56,55.53,55.55,36689.0,47.062,47.079,47.0535,47.0705,36689.0
2019-04-05 10:50:00,55.55,55.56,55.53,55.54,75536.0,47.0705,47.079,47.0535,47.062,75536.0
2019-04-05 10:55:00,55.54,55.55,55.5,55.51,23795.0,47.062,47.0705,47.0281,47.0366,23795.0
2019-04-05 11:00:00,55.51,55.53,55.48,55.52,154293.0,47.0366,47.0535,47.0112,47.0451,154293.0
2019-04-05 11:05:00,55.52,55.54,55.49,55.5,20037.0,47.0451,47.062,47.0196,47.0281,20037.0
2019-04-05 11:10:00,55.5,55.52,55.49,55.51,91453.0,47.0281,47.0451,47.0196,47.0366,91453.0
2019-04-05 11:15:00,55.52,55.55,55.51,55.53,159421.0,47.0451,47.0705,47.0366,47.0535,159421.0
2019-04-05 11:20:00,55.53,55.53,55.48,55.5,75541.0,47.0535,47.0535,47.0112,47.0281,75541.0
2019-04-05 11:25:00,55.5,55.5,55.45,55.47,86298.0,47.0281,47.0281,46.9857,47.0027,86298.0
2019-04-05 11:30:00,55.48,55.48,55.44,55.45,93794.0,47.0112,47.0112,46.9773,46.9857,93794.0
2019-04-05 11:35:00,55.45,55.46,55.44,55.46,52157.0,46.9857,46.9942,46.9773,46.9942,52157.0
2019-04-05 11:40:00,55.46,55.48,55.45,55.46,83907.0,46.9942,47.0112,46.9857,46.9942,83907.0
2019-04-05 11:45:00,55.46,55.46,55.43,55.44,115898.0,46.9942,46.9942,46.9688,46.9773,115898.0
2019-04-05 11:50:00,55.44,55.49,55.43,55.48,86613.0,46.9773,47.0196,46.9688,47.0112,86613.0
2019-04-05 11:55:00,55.48,55.5,55.47,55.47,25405.0,47.0112,47.0281,47.0027,47.0027,25405.0
2019-04-05 12:00:00,55.47,55.51,55.46,55.51,135177.0,47.0027,47.0366,46.9942,47.0366,135177.0
2019-04-05 12:05:00,55.51,55.51,55.47,55.49,50552.0,47.0366,47.0366,47.0027,47.0196,50552.0
2019-04-05 12:10:00,55.48,55.49,55.45,55.46,50338.0,47.0112,47.0196,46.9857,46.9942,50338.0
2019-04-05 12:15:00,55.46,55.46,55.43,55.45,88361.0,46.9942,46.9942,46.9688,46.9857,88361.0
2019-04-05 12:20:00,55.45,55.46,55.42,55.42,43116.0,46.9857,46.9942,46.9603,46.9603,43116.0
2019-04-05 12:25:00,55.42,55.42,55.39,55.41,53549.0,46.9603,46.9603,46.9349,46.9519,53549.0
2019-04-05 12:30:00,55.4,55.43,55.4,55.43,49031.0,46.9434,46.9688,46.9434,46.9688,49031.0
2019-04-05 12:35:00,55.42,55.42,55.38,55.39,140620.0,46.9603,46.9603,46.9264,46.9349,140620.0
2019-04-05 12:40:00,55.4,55.4,55.38,55.39,81688.0,46.9434,46.9434,46.9264,46.9349,81688.0
2019-04-05 12:45:00,55.39,55.41,55.38,55.4,72700.0,46.9349,46.9519,46.9264,46.9434,72700.0
2019-04-05 12:50:00,55.39,55.41,55.39,55.41,21306.0,46.9349,46.9519,46.9349,46.9519,21306.0
2019-04-05 12:55:00,55.41,55.42,55.4,55.42,148044.0,46.9519,46.9603,46.9434,46.9603,148044.0
2019-04-05 13:00:00,55.41,55.44,55.41,55.42,53765.0,46.9519,46.9773,46.9519,46.9603,53765.0
2019-04-05 13:05:00,55.42,55.43,55.41,55.42,66424.0,46.9603,46.9688,46.9519,46.9603,66424.0
2019-04-05 13:10:00,55.42,55.44,55.42,55.44,40088.0,46.9603,46.9773,46.9603,46.9773,40088.0
2019-04-05 13:15:00,55.43,55.45,55.43,55.44,17177.0,46.9688,46.9857,46.9688,46.9773,17177.0
2019-04-05 13:20:00,55.44,55.45,55.42,55.45,88628.0,46.9773,46.9857,46.9603,46.9857,88628.0
2019-04-05 13:25:00,55.44,55.45,55.42,55.42,46489.0,46.9773,46.9857,46.9603,46.9603,46489.0
2019-04-05 13:30:00,55.42,55.43,55.42,55.43,14366.0,46.9603,46.9688,46.9603,46.9688,14366.0
2019-04-05 13:35:00,55.43,55.46,55.43,55.45,37866.0,46.9688,46.9942,46.9688,46.9857,37866.0
2019-04-05 13:40:00,55.45,55.48,55.44,55.46,94860.0,46.9857,47.0112,46.9773,46.9942,94860.0
2019-04-05 13:45:00,55.46,55.49,55.46,55.47,112987.0,46.9942,47.0196,46.9942,47.0027,112987.0
2019-04-05 13:50:00,55.48,55.49,55.47,55.47,18416.0,47.0112,47.0196,47.0027,47.0027,18416.0
2019-04-05 13:55:00,55.47,55.5,55.46,55.5,16661.0,47.0027,47.0281,46.9942,47.0281,16661.0
2019-04-05 14:00:00,55.5,55.52,55.49,55.52,23211.0,47.0281,47.0451,47.0196,47.0451,23211.0
2019-04-05 14:05:00,55.51,55.52,55.49,55.51,53751.0,47.0366,47.0451,47.0196,47.0366,53751.0
2019-04-05 14:10:00,55.51,55.51,55.47,55.48,25172.0,47.0366,47.0366,47.0027,47.0112,25172.0
2019-04-05 14:15:00,55.48,55.48,55.45,55.46,115934.0,47.0112,47.0112,46.9857,46.9942,115934.0
2019-04-05 14:20:00,55.46,55.47,55.43,55.44,163838.0,46.9942,47.0027,46.9688,46.9773,163838.0
2019-04-05 14:25:00,55.44,55.46,55.43,55.46,99616.0,46.9773,46.9942,46.9688,46.9942,99616.0
2019-04-05 14:30:00,55.46,55.46,55.42,55.44,171907.0,46.9942,46.9942,46.9603,46.9773,171907.0
2019-04-05 14:35:00,55.44,55.44,55.42,55.44,96853.0,46.9773,46.9773,46.9603,46.9773,96853.0
2019-04-05 14:40:00,55.44,55.45,55.42,55.42,81128.0,46.9773,46.9857,46.9603,46.9603,81128.0
2019-04-05 14:45:00,55.43,55.45,55.42,55.45,94768.0,46.9688,46.9857,46.9603,46.9857,94768.0
2019-04-05 14:50:00,55.45,55.46,55.42,55.46,161342.0,46.9857,46.9942,46.9603,46.9942,161342.0
2019-04-05 14:55:00,55.46,55.48,55.45,55.46,127623.0,46.9942,47.0112,46.9857,46.9942,127623.0
2019-04-05 15:00:00,55.46,55.46,55.45,55.46,84198.0,46.9942,46.9942,46.9857,46.9942,84198.0
2019-04-05 15:05:00,55.46,55.47,55.43,55.45,102494.0,46.9942,47.0027,46.9688,46.9857,102494.0
2019-04-05 15:10:00,55.44,55.46,55.43,55.45,75522.0,46.9773,46.9942,46.9688,46.9857,75522.0
2019-04-05 15:15:00,55.45,55.46,55.43,55.46,48046.0,46.9857,46.9942,46.9688,46.9942,48046.0
2019-04-05 15:20:00,55.46,55.51,55.46,55.5,101128.0,46.9942,47.0366,46.9942,47.0281,101128.0
2019-04-05 15:25:00,55.51,55.55,55.5,55.53,129383.0,47.0366,47.0705,47.0281,47.0535,129383.0
2019-04-05 15:30:00,55.52,55.54,55.5,55.54,106508.0,47.0451,47.062,47.0281,47.062,106508.0
2019-04-05 15:35:00,55.54,55.56,55.51,55.52,251018.0,47.062,47.079,47.0366,47.0451,251018.0
2019-04-05 15:40:00,55.52,55.53,55.5,55.52,181756.0,47.0451,47.0535,47.0281,47.0451,181756.0
2019-04-05 15:45:00,55.52,55.53,55.5,55.53,131225.0,47.0451,47.0535,47.0281,47.0535,131225.0
2019-04-05 15:50:00,55.52,55.53,55.5,55.51,340545.0,47.0451,47.0535,47.0281,47.0366,340545.0
2019-04-05 15:55:00,55.51,55.59,55.51,55.58,1132430.0,47.0366,47.1044,47.0366,47.0959,1132430.0
2019-04-08 09:30:00,55.56,55.65,55.54,55.63,181271.0,47.079,47.1552,47.062,47.1383,181271.0
2019-04-08 09:35:00,55.63,55.65,55.57,55.61,186616.0,47.1383,47.1552,47.0874,47.1213,186616.0
2019-04-08 09:40:00,55.6,55.64,55.52,55.53,150780.0,47.1129,47.1467,47.0451,47.0535,150780.0
2019-04-08 09:45:00,55.53,55.56,55.49,55.55,144311.0,47.0535,47.079,47.0196,47.0705,144311.0
2019-04-08 09:50:00,55.56,55.6,55.55,55.55,71771.0,47.079,47.1129,47.0705,47.0705,71771.0
2019-04-08 09:55:00,55.56,55.62,55.55,55.62,145293.0,47.079,47.1298,47.0705,47.1298,145293.0
2019-04-08 10:00:00,55.62,55.64,55.61,55.62,72539.0,47.1298,47.1467,47.1213,47.1298,72539.0
2019-04-08 10:05:00,55.62,55.68,55.62,55.67,109200.0,47.1298,47.1806,47.1298,47.1722,109200.0
2019-04-08 10:10:00,55.67,55.69,55.66,55.68,42390.0,47.1722,47.1891,47.1637,47.1806,42390.0
2019-04-08 10:15:00,55.68,55.69,55.66,55.68,51710.0,47.1806,47.1891,47.1637,47.1806,51710.0
2019-04-08 10:20:00,55.68,55.71,55.67,55.7,32606.0,47.1806,47.2061,47.1722,47.1976,32606.0
2019-04-08 10:25:00,55.71,55.71,55.68,55.7,77011.0,47.2061,47.2061,47.1806,47.1976,77011.0
2019-04-08 10:30:00,55.7,55.73,55.69,55.7,197166.0,47.1976,47.223,47.1891,47.1976,197166.0
2019-04-08 10:35:00,55.7,55.74,55.69,55.69,35092.0,47.1976,47.2315,47.1891,47.1891,35092.0
2019-04-08 10:40:00,55.69,55.71,55.68,55.71,82092.0,47.1891,47.2061,47.1806,47.2061,82092.0
2019-04-08 10:45:00,55.71,55.72,55.68,55.69,62237.0,47.2061,47.2145,47.1806,47.1891,62237.0
2019-04-08 10:50:00,55.69,55.7,55.68,55.68,19859.0,47.1891,47.1976,47.1806,47.1806,19859.0
2019-04-08 10:55:00,55.67,55.68,55.64,55.65,89276.0,47.1722,47.1806,47.1467,47.1552,89276.0
2019-04-08 11:00:00,55.65,55.68,55.64,55.67,57146.0,47.1552,47.1806,47.1467,47.1722,57146.0
2019-04-08 11:05:00,55.67,55.68,55.65,55.66,78578.0,47.1722,47.1806,47.1552,47.1637,78578.0
2019-04-08 11:10:00,55.67,55.68,55.65,55.66,118210.0,47.1722,47.1806,47.1552,47.1637,118210.0
2019-04-08 11:15:00,55.66,55.69,55.66,55.69,49001.0,47.1637,47.1891,47.1637,47.1891,49001.0
2019-04-08 11:20:00,55.7,55.71,55.68,55.7,98192.0,47.1976,47.2061,47.1806,47.1976,98192.0
2019-04-08 11:25:00,55.7,55.72,55.68,55.7,64556.0,47.1976,47.2145,47.1806,47.1976,64556.0
2019-04-08 11:30:00,55.7,55.72,55.7,55.71,96804.0,47.1976,47.2145,47.1976,47.2061,96804.0
2019-04-08 11:35:00,55.72,55.75,55.71,55.73,208918.0,47.2145,47.24,47.2061,47.223,208918.0
2019-04-08 11:40:00,55.73,55.74,55.71,55.71,84096.0,47.223,47.2315,47.2061,47.2061,84096.0
2019-04-08 11:45:00,55.71,55.71,55.68,55.69,25780.0,47.2061,47.2061,47.1806,47.1891,25780.0
2019-04-08 11:50:00,55.69,55.71,55.68,55.69,22813.0,47.1891,47.2061,47.1806,47.1891,22813.0
2019-04-08 11:55:00,55.69,55.71,55.68,55.7,38184.0,47.1891,47.2061,47.1806,47.1976,38184.0
2019-04-08 12:00:00,55.71,55.72,55.68,55.69,200546.0,47.2061,47.2145,47.1806,47.1891,200546.0
2019-04-08 12:05:00,55.69,55.7,55.68,55.69,13835.0,47.1891,47.1976,47.1806,47.1891,13835.0
2019-04-08 12:10:00,55.69,55.71,55.68,55.7,44437.0,47.1891,47.2061,47.1806,47.1976,44437.0
2019-04-08 12:15:00,55.7,55.71,55.69,55.7,37605.0,47.1976,47.2061,47.1891,47.1976,37605.0
2019-04-08 12:20:00,55.7,55.71,55.68,55.71,51247.0,47.1976,47.2061,47.1806,47.2061,51247.0
2019-04-08 12:25:00,55.71,55.73,55.7,55.71,22115.0,47.2061,47.223,47.1976,47.2061,22115.0
2019-04-08 12:30:00,55.72,55.73,55.71,55.73,24078.0,47.2145,47.223,47.2061,47.223,24078.0
2019-04-08 12:35:00,55.72,55.73,55.71,55.72,20774.0,47.2145,47.223,47.2061,47.2145,20774.0
2019-04-08 12:40:00,55.72,55.72,55.69,55.7,25014.0,47.2145,47.2145,47.1891,47.1976,25014.0
2019-04-08 12:45:00,55.7,55.71,55.67,55.68,52638.0,47.1976,47.2061,47.1722,47.1806,52638.0
2019-04-08 12:50:00,55.68,55.71,55.67,55.71,42109.0,47.1806,47.2061,47.1722,47.2061,42109.0
2019-04-08 12:55:00,55.71,55.73,55.7,55.71,19063.0,47.2061,47.223,47.1976,47.2061,19063.0
2019-04-08 13:00:00,55.71,55.71,55.67,55.68,52802.0,47.2061,47.2061,47.1722,47.1806,52802.0
2019-04-08 13:05:00,55.68,55.7,55.67,55.68,40731.0,47.1806,47.1976,47.1722,47.1806,40731.0
2019-04-08 13:10:00,55.68,55.69,55.67,55.68,22462.0,47.1806,47.1891,47.1722,47.1806,22462.0
2019-04-08 13:15:00,55.68,55.69,55.67,55.69,45492.0,47.1806,47.1891,47.1722,47.1891,45492.0
2019-04-08 13:20:00,55.69,55.7,55.69,55.7,12898.0,47.1891,47.1976,47.1891,47.1976,12898.0
2019-04-08 13:25:00,55.71,55.73,55.7,55.72,40398.0,47.2061,47.223,47.1976,47.2145,40398.0
2019-04-08 13:30:00,55.72,55.73,55.71,55.73,49577.0,47.2145,47.223,47.2061,47.223,49577.0
2019-04-08 13:35:00,55.74,55.75,55.73,55.73,17524.0,47.2315,47.24,47.223,47.223,17524.0
2019-04-08 13:40:00,55.73,55.74,55.72,55.73,29674.0,47.223,47.2315,47.2145,47.223,29674.0
2019-04-08 13:45:00,55.73,55.75,55.72,55.74,22340.0,47.223,47.24,47.2145,47.2315,22340.0
2019-04-08 13:50:00,55.74,55.78,55.73,55.77,49313.0,47.2315,47.2654,47.223,47.2569,49313.0
2019-04-08 13:55:00,55.77,55.78,55.75,55.78,23220.0,47.2569,47.2654,47.24,47.2654,23220.0
2019-04-08 14:00:00,55.77,55.78,55.75,55.76,50739.0,47.2569,47.2654,47.24,47.2484,50739.0
2019-04-08 14:05:00,55.77,55.79,55.75,55.77,63636.0,47.2569,47.2738,47.24,47.2569,63636.0
2019-04-08 14:10:00,55.77,55.79,55.75,55.76,24050.0,47.2569,47.2738,47.24,47.2484,24050.0
2019-04-08 14:15:00,55.76,55.76,55.74,55.75,15121.0,47.2484,47.2484,47.2315,47.24,15121.0
2019-04-08 14:20:00,55.75,55.76,55.74,55.75,48007.0,47.24,47.2484,47.2315,47.24,48007.0
2019-04-08 14:25:00,55.74,55.77,55.74,55.76,30930.0,47.2315,47.2569,47.2315,47.2484,30930.0
2019-04-08 14:30:00,55.75,55.76,55.74,55.76,37650.0,47.24,47.2484,47.2315,47.2484,37650.0
2019-04-08 14:35:00,55.75,55.77,55.75,55.76,25917.0,47.24,47.2569,47.24,47.2484,25917.0
2019-04-08 14:40:00,55.76,55.77,55.74,55.75,17286.0,47.2484,47.2569,47.2315,47.24,17286.0
2019-04-08 14:45:00,55.75,55.75,55.73,55.74,21438.0,47.24,47.24,47.223,47.2315,21438.0
2019-04-08 14:50:00,55.75,55.77,55.75,55.75,15465.0,47.24,47.2569,47.24,47.24,15465.0
2019-04-08 14:55:00,55.75,55.76,55.73,55.75,217477.0,47.24,47.2484,47.223,47.24,217477.0
2019-04-08 15:00:00,55.75,55.76,55.73,55.73,40499.0,47.24,47.2484,47.223,47.223,40499.0
2019-04-08 15:05:00,55.74,55.76,55.73,55.74,50175.0,47.2315,47.2484,47.223,47.2315,50175.0
2019-04-08 15:10:00,55.74,55.75,55.73,55.74,32151.0,47.2315,47.24,47.223,47.2315,32151.0
2019-04-08 15:15:00,55.74,55.76,55.73,55.75,36249.0,47.2315,47.2484,47.223,47.24,36249.0
2019-04-08 15:20:00,55.75,55.76,55.73,55.73,39409.0,47.24,47.2484,47.223,47.223,39409.0
2019-04-08 15:25:00,55.73,55.75,55.73,55.75,47790.0,47.223,47.24,47.223,47.24,47790.0
2019-04-08 15:30:00,55.74,55.76,55.72,55.76,173373.0,47.2315,47.2484,47.2145,47.2484,173373.0
2019-04-08 15:35:00,55.75,55.76,55.73,55.76,73609.0,47.24,47.2484,47.223,47.2484,73609.0
2019-04-08 15:40:00,55.76,55.78,55.75,55.77,66983.0,47.2484,47.2654,47.24,47.2569,66983.0
2019-04-08 15:45:00,55.77,55.78,55.76,55.78,156636.0,47.2569,47.2654,47.2484,47.2654,156636.0
2019-04-08 15:50:00,55.78,55.8,55.77,55.8,345188.0,47.2654,47.2823,47.2569,47.2823,345188.0
2019-04-08 15:55:00,55.8,55.83,55.77,55.82,549240.0,47.2823,47.3077,47.2569,47.2993,549240.0
2019-04-09 09:30:00,55.69,55.73,55.63,55.64,248989.0,47.1891,47.223,47.1383,47.1467,248989.0
2019-04-09 09:35:00,55.63,55.64,55.57,55.58,161496.0,47.1383,47.1467,47.0874,47.0959,161496.0
2019-04-09 09:40:00,55.57,55.59,55.51,55.51,123704.0,47.0874,47.1044,47.0366,47.0366,123704.0
2019-04-09 09:45:00,55.51,55.54,55.51,55.53,40465.0,47.0366,47.062,47.0366,47.0535,40465.0
2019-04-09 09:50:00,55.53,55.56,55.53,55.56,78204.0,47.0535,47.079,47.0535,47.079,78204.0
2019-04-09 09:55:00,55.56,55.61,55.54,55.58,232711.0,47.079,47.1213,47.062,47.0959,232711.0
2019-04-09 10:00:00,55.59,55.59,55.53,55.54,140767.0,47.1044,47.1044,47.0535,47.062,140767.0
2019-04-09 10:05:00,55.55,55.59,55.54,55.57,52107.0,47.0705,47.1044,47.062,47.0874,52107.0
2019-04-09 10:10:00,55.56,55.56,55.53,55.56,49563.0,47.079,47.079,47.0535,47.079,49563.0
2019-04-09 10:15:00,55.56,55.62,55.54,55.61,236319.0,47.079,47.1298,47.062,47.1213,236319.0
2019-04-09 10:20:00,55.61,55.64,55.61,55.64,44118.0,47.1213,47.1467,47.1213,47.1467,44118.0
2019-04-09 10:25:00,55.64,55.65,55.59,55.6,38374.0,47.1467,47.1552,47.1044,47.1129,38374.0
2019-04-09 10:30:00,55.61,55.68,55.6,55.68,65204.0,47.1213,47.1806,47.1129,47.1806,65204.0
2019-04-09 10:35:00,55.68,55.73,55.67,55.72,83657.0,47.1806,47.223,47.1722,47.2145,83657.0
2019-04-09 10:40:00,55.71,55.72,55.66,55.67,208993.0,47.2061,47.2145,47.1637,47.1722,208993.0
2019-04-09 10:45:00,55.66,55.7,55.65,55.65,71528.0,47.1637,47.1976,47.1552,47.1552,71528.0
2019-04-09 10:50:00,55.65,55.68,55.64,55.68,86122.0,47.1552,47.1806,47.1467,47.1806,86122.0
2019-04-09 10:55:00,55.67,55.74,55.66,55.74,389245.0,47.1722,47.2315,47.1637,47.2315,389245.0
2019-04-09 11:00:00,55.74,55.78,55.74,55.78,195365.0,47.2315,47.2654,47.2315,47.2654,195365.0
2019-04-09 11:05:00,55.78,55.78,55.72,55.72,38611.0,47.2654,47.2654,47.2145,47.2145,38611.0
2019-04-09 11:10:00,55.72,55.75,55.71,55.75,42938.0,47.2145,47.24,47.2061,47.24,42938.0
2019-04-09 11:15:00,55.75,55.76,55.73,55.74,60815.0,47.24,47.2484,47.223,47.2315,60815.0
2019-04-09 11:20:00,55.74,55.77,55.73,55.73,71610.0,47.2315,47.2569,47.223,47.223,71610.0
2019-04-09 11:25:00,55.73,55.77,55.73,55.75,408595.0,47.223,47.2569,47.223,47.24,408595.0
2019-04-09 11:30:00,55.75,55.77,55.68,55.68,86725.0,47.24,47.2569,47.1806,47.1806,86725.0
2019-04-09 11:35:00,55.68,55.7,55.66,55.66,55379.0,47.1806,47.1976,47.1637,47.1637,55379.0
2019-04-09 11:40:00,55.67,55.69,55.65,55.67,43799.0,47.1722,47.1891,47.1552,47.1722,43799.0
2019-04-09 11:45:00,55.68,55.69,55.66,55.68,123446.0,47.1806,47.1891,47.1637,47.1806,123446.0
2019-04-09 11:50:00,55.68,55.69,55.66,55.67,32272.0,47.1806,47.1891,47.1637,47.1722,32272.0
2019-04-09 11:55:00,55.66,55.7,55.66,55.66,23653.0,47.1637,47.1976,47.1637,47.1637,23653.0
2019-04-09 12:00:00,55.66,55.68,55.64,55.64,40142.0,47.1637,47.1806,47.1467,47.1467,40142.0
2019-04-09 12:05:00,55.65,55.68,55.64,55.68,13292.0,47.1552,47.1806,47.1467,47.1806,13292.0
2019-04-09 12:10:00,55.68,55.73,55.67,55.71,34704.0,47.1806,47.223,47.1722,47.2061,34704.0
2019-04-09 12:15:00,55.71,55.73,55.71,55.73,21253.0,47.2061,47.223,47.2061,47.223,21253.0
2019-04-09 12:20:00,55.73,55.74,55.69,55.7,28738.0,47.223,47.2315,47.1891,47.1976,28738.0
2019-04-09 12:25:00,55.7,55.7,55.67,55.69,18213.0,47.1976,47.1976,47.1722,47.1891,18213.0
2019-04-09 12:30:00,55.69,55.7,55.67,55.67,239726.0,47.1891,47.1976,47.1722,47.1722,239726.0
2019-04-09 12:35:00,55.68,55.69,55.67,55.68,43987.0,47.1806,47.1891,47.1722,47.1806,43987.0
2019-04-09 12:40:00,55.68,55.69,55.66,55.68,40859.0,47.1806,47.1891,47.1637,47.1806,40859.0
2019-04-09 12:45:00,55.68,55.69,55.66,55.66,37875.0,47.1806,47.1891,47.1637,47.1637,37875.0
2019-04-09 12:50:00,55.67,55.68,55.65,55.66,37715.0,47.1722,47.1806,47.1552,47.1637,37715.0
2019-04-09 12:55:00,55.66,55.66,55.64,55.65,47565.0,47.1637,47.1637,47.1467,47.1552,47565.0
2019-04-09 13:00:00,55.64,55.66,55.62,55.64,54703.0,47.1467,47.1637,47.1298,47.1467,54703.0
2019-04-09 13:05:00,55.64,55.64,55.61,55.64,69030.0,47.1467,47.1467,47.1213,47.1467,69030.0
2019-04-09 13:10:00,55.64,55.65,55.62,55.63,159427.0,47.1467,47.1552,47.1298,47.1383,159427.0
2019-04-09 13:15:00,55.64,55.64,55.62,55.63,46834.0,47.1467,47.1467,47.1298,47.1383,46834.0
2019-04-09 13:20:00,55.63,55.66,55.62,55.64,74896.0,47.1383,47.1637,47.1298,47.1467,74896.0
2019-04-09 13:25:00,55.65,55.66,55.64,55.66,29990.0,47.1552,47.1637,47.1467,47.1637,29990.0
2019-04-09 13:30:00,55.65,55.66,55.63,55.66,110967.0,47.1552,47.1637,47.1383,47.1637,110967.0
2019-04-09 13:35:00,55.66,55.67,55.65,55.66,173639.0,47.1637,47.1722,47.1552,47.1637,173639.0
2019-04-09 13:40:00,55.67,55.68,55.64,55.65,25936.0,47.1722,47.1806,47.1467,47.1552,25936.0
2019-04-09 13:45:00,55.66,55.66,55.65,55.66,41080.0,47.1637,47.1637,47.1552,47.1637,41080.0
2019-04-09 13:50:00,55.66,55.66,55.64,55.66,57793.0,47.1637,47.1637,47.1467,47.1637,57793.0
2019-04-09 13:55:00,55.65,55.67,55.65,55.66,20120.0,47.1552,47.1722,47.1552,47.1637,20120.0
2019-04-09 14:00:00,55.66,55.67,55.62,55.63,243380.0,47.1637,47.1722,47.1298,47.1383,243380.0
2019-04-09 14:05:00,55.63,55.64,55.61,55.63,378693.0,47.1383,47.1467,47.1213,47.1383,378693.0
2019-04-09 14:10:00,55.64,55.66,55.63,55.65,32565.0,47.1467,47.1637,47.1383,47.1552,32565.0
2019-04-09 14:15:00,55.65,55.66,55.64,55.65,41724.0,47.1552,47.1637,47.1467,47.1552,41724.0
2019-04-09 14:20:00,55.65,55.66,55.63,55.64,23544.0,47.1552,47.1637,47.1383,47.1467,23544.0
2019-04-09 14:25:00,55.65,55.66,55.63,55.64,38743.0,47.1552,47.1637,47.1383,47.1467,38743.0
2019-04-09 14:30:00,55.64,55.65,55.63,55.64,45739.0,47.1467,47.1552,47.1383,47.1467,45739.0
2019-04-09 14:35:00,55.64,55.69,55.63,55.68,128892.0,47.1467,47.1891,47.1383,47.1806,128892.0
2019-04-09 14:40:00,55.68,55.69,55.62,55.64,53116.0,47.1806,47.1891,47.1298,47.1467,53116.0
2019-04-09 14:45:00,55.65,55.66,55.63,55.66,23282.0,47.1552,47.1637,47.1383,47.1637,23282.0
2019-04-09 14:50:00,55.66,55.68,55.65,55.66,37457.0,47.1637,47.1806,47.1552,47.1637,37457.0
2019-04-09 14:55:00,55.66,55.67,55.63,55.64,40101.0,47.1637,47.1722,47.1383,47.1467,40101.0
2019-04-09 15:00:00,55.64,55.67,55.63,55.66,118299.0,47.1467,47.1722,47.1383,47.1637,118299.0
2019-04-09 15:05:00,55.66,55.67,55.64,55.65,41054.0,47.1637,47.1722,47.1467,47.1552,41054.0
2019-04-09 15:10:00,55.65,55.66,55.64,55.65,24712.0,47.1552,47.1637,47.1467,47.1552,24712.0
2019-04-09 15:15:00,55.65,55.67,55.64,55.66,65570.0,47.1552,47.1722,47.1467,47.1637,65570.0
2019-04-09 15:20:00,55.66,55.66,55.63,55.64,71853.0,47.1637,47.1637,47.1383,47.1467,71853.0
2019-04-09 15:25:00,55.63,55.65,55.62,55.64,75071.0,47.1383,47.1552,47.1298,47.1467,75071.0
2019-04-09 15:30:00,55.63,55.69,55.63,55.68,235700.0,47.1383,47.1891,47.1383,47.1806,235700.0
2019-04-09 15:35:00,55.68,55.72,55.65,55.71,427818.0,47.1806,47.2145,47.1552,47.2061,427818.0
2019-04-09 15:40:00,55.71,55.72,55.68,55.69,173648.0,47.2061,47.2145,47.1806,47.1891,173648.0
2019-04-09 15:45:00,55.69,55.75,55.68,55.75,855550.0,47.1891,47.24,47.1806,47.24,855550.0
2019-04-09 15:50:00,55.75,55.75,55.71,55.72,809526.0,47.24,47.24,47.2061,47.2145,809526.0
2019-04-09 15:55:00,55.72,55.76,55.66,55.75,1165599.0,47.2145,47.2484,47.1637,47.24,1165599.0
2019-04-10 09:30:00,55.8,55.84,55.75,55.78,260628.0,47.2823,47.3162,47.24,47.2654,260628.0
2019-04-10 09:35:00,55.79,55.87,55.79,55.86,144145.0,47.2738,47.3416,47.2738,47.3332,144145.0
2019-04-10 09:40:00,55.86,55.91,55.86,55.9,99080.0,47.3332,47.3755,47.3332,47.3671,99080.0
2019-04-10 09:45:00,55.89,55.95,55.89,55.93,58923.0,47.3586,47.4094,47.3586,47.3925,58923.0
2019-04-10 09:50:00,55.92,55.92,55.86,55.89,149132.0,47.384,47.384,47.3332,47.3586,149132.0
2019-04-10 09:55:00,55.89,55.94,55.88,55.9,160847.0,47.3586,47.401,47.3501,47.3671,160847.0
2019-04-10 10:00:00,55.9,55.93,55.84,55.85,422192.0,47.3671,47.3925,47.3162,47.3247,422192.0
2019-04-10 10:05:00,55.85,55.86,55.81,55.81,54346.0,47.3247,47.3332,47.2908,47.2908,54346.0
2019-04-10 10:10:00,55.81,55.83,55.78,55.81,27389.0,47.2908,47.3077,47.2654,47.2908,27389.0
2019-04-10 10:15:00,55.81,55.82,55.78,55.8,45225.0,47.2908,47.2993,47.2654,47.2823,45225.0
2019-04-10 10:20:00,55.8,55.82,55.78,55.8,170482.0,47.2823,47.2993,47.2654,47.2823,170482.0
2019-04-10 10:25:00,55.79,55.81,55.77,55.8,77568.0,47.2738,47.2908,47.2569,47.2823,77568.0
2019-04-10 10:30:00,55.79,55.82,55.76,55.78,36734.0,47.2738,47.2993,47.2484,47.2654,36734.0
2019-04-10 10:35:00,55.78,55.79,55.75,55.77,51475.0,47.2654,47.2738,47.24,47.2569,51475.0
2019-04-10 10:40:00,55.77,55.81,55.74,55.8,63017.0,47.2569,47.2908,47.2315,47.2823,63017.0
2019-04-10 10:45:00,55.8,55.88,55.8,55.87,61581.0,47.2823,47.3501,47.2823,47.3416,61581.0
2019-04-10 10:50:00,55.88,55.89,55.87,55.88,28631.0,47.3501,47.3586,47.3416,47.3501,28631.0
2019-04-10 10:55:00,55.89,55.92,55.89,55.9,28043.0,47.3586,47.384,47.3586,47.3671,28043.0
2019-04-10 11:00:00,55.9,55.92,55.88,55.89,87577.0,47.3671,47.384,47.3501,47.3586,87577.0
2019-04-10 11:05:00,55.87,55.89,55.86,55.86,36069.0,47.3416,47.3586,47.3332,47.3332,36069.0
2019-04-10 11:10:00,55.86,55.87,55.83,55.86,41810.0,47.3332,47.3416,47.3077,47.3332,41810.0
2019-04-10 11:15:00,55.86,55.87,55.82,55.86,47176.0,47.3332,47.3416,47.2993,47.3332,47176.0
2019-04-10 11:20:00,55.85,55.86,55.83,55.85,26482.0,47.3247,47.3332,47.3077,47.3247,26482.0
2019-04-10 11:25:00,55.85,55.85,55.83,55.84,35803.0,47.3247,47.3247,47.3077,47.3162,35803.0
2019-04-10 11:30:00,55.85,55.89,55.84,55.89,29390.0,47.3247,47.3586,47.3162,47.3586,29390.0
2019-04-10 11:35:00,55.89,55.91,55.87,55.88,39484.0,47.3586,47.3755,47.3416,47.3501,39484.0
2019-04-10 11:40:00,55.88,55.89,55.86,55.87,24900.0,47.3501,47.3586,47.3332,47.3416,24900.0
2019-04-10 11:45:00,55.87,55.9,55.87,55.88,36645.0,47.3416,47.3671,47.3416,47.3501,36645.0
2019-04-10 11:50:00,55.89,55.9,55.87,55.88,44414.0,47.3586,47.3671,47.3416,47.3501,44414.0
2019-04-10 11:55:00,55.88,55.89,55.86,55.89,29080.0,47.3501,47.3586,47.3332,47.3586,29080.0
2019-04-10 12:00:00,55.89,55.9,55.87,55.89,74950.0,47.3586,47.3671,47.3416,47.3586,74950.0
2019-04-10 12:05:00,55.88,55.89,55.88,55.88,26925.0,47.3501,47.3586,47.3501,47.3501,26925.0
2019-04-10 12:10:00,55.89,55.89,55.88,55.89,16908.0,47.3586,47.3586,47.3501,47.3586,16908.0
2019-04-10 12:15:00,55.89,55.92,55.88,55.91,22694.0,47.3586,47.384,47.3501,47.3755,22694.0
2019-04-10 12:20:00,55.91,55.92,55.89,55.91,22470.0,47.3755,47.384,47.3586,47.3755,22470.0
2019-04-10 12:25:00,55.9,55.92,55.89,55.91,72354.0,47.3671,47.384,47.3586,47.3755,72354.0
2019-04-10 12:30:00,55.91,55.91,55.89,55.89,36453.0,47.3755,47.3755,47.3586,47.3586,36453.0
2019-04-10 12:35:00,55.89,55.89,55.84,55.84,42430.0,47.3586,47.3586,47.3162,47.3162,42430.0
2019-04-10 12:40:00,55.84,55.86,55.83,55.84,30573.0,47.3162,47.3332,47.3077,47.3162,30573.0
2019-04-10 12:45:00,55.84,55.86,55.84,55.85,33754.0,47.3162,47.3332,47.3162,47.3247,33754.0
2019-04-10 12:50:00,55.85,55.86,55.84,55.84,86259.0,47.3247,47.3332,47.3162,47.3162,86259.0
2019-04-10 12:55:00,55.85,55.85,55.82,55.84,54936.0,47.3247,47.3247,47.2993,47.3162,54936.0
2019-04-10 13:00:00,55.84,55.86,55.83,55.85,50684.0,47.3162,47.3332,47.3077,47.3247,50684.0
2019-04-10 13:05:00,55.84,55.86,55.84,55.85,90266.0,47.3162,47.3332,47.3162,47.3247,90266.0
2019-04-10 13:10:00,55.85,55.86,55.84,55.85,16921.0,47.3247,47.3332,47.3162,47.3247,16921.0
2019-04-10 13:15:00,55.84,55.88,55.84,55.88,27271.0,47.3162,47.3501,47.3162,47.3501,27271.0
2019-04-10 13:20:00,55.87,55.88,55.85,55.87,14992.0,47.3416,47.3501,47.3247,47.3416,14992.0
2019-04-10 13:25:00,55.87,55.88,55.86,55.86,26122.0,47.3416,47.3501,47.3332,47.3332,26122.0
2019-04-10 13:30:00,55.86,55.87,55.85,55.86,21775.0,47.3332,47.3416,47.3247,47.3332,21775.0
2019-04-10 13:35:00,55.86,55.87,55.84,55.84,27196.0,47.3332,47.3416,47.3162,47.3162,27196.0
2019-04-10 13:40:00,55.84,55.85,55.82,55.84,143758.0,47.3162,47.3247,47.2993,47.3162,143758.0
2019-04-10 13:45:00,55.84,55.87,55.83,55.86,63224.0,47.3162,47.3416,47.3077,47.3332,63224.0
2019-04-10 13:50:00,55.86,55.87,55.85,55.87,23938.0,47.3332,47.3416,47.3247,47.3416,23938.0
2019-04-10 13:55:00,55.87,55.91,55.86,55.88,62680.0,47.3416,47.3755,47.3332,47.3501,62680.0
2019-04-10 14:00:00,55.88,55.9,55.84,55.85,69068.0,47.3501,47.3671,47.3162,47.3247,69068.0
2019-04-10 14:05:00,55.85,55.86,55.83,55.85,77796.0,47.3247,47.3332,47.3077,47.3247,77796.0
2019-04-10 14:10:00,55.85,55.86,55.81,55.86,61764.0,47.3247,47.3332,47.2908,47.3332,61764.0
2019-04-10 14:15:00,55.85,55.88,55.85,55.87,46539.0,47.3247,47.3501,47.3247,47.3416,46539.0
2019-04-10 14:20:00,55.87,55.88,55.81,55.83,152778.0,47.3416,47.3501,47.2908,47.3077,152778.0
2019-04-10 14:25:00,55.83,55.84,55.81,55.83,40575.0,47.3077,47.3162,47.2908,47.3077,40575.0
2019-04-10 14:30:00,55.83,55.83,55.79,55.82,22018.0,47.3077,47.3077,47.2738,47.2993,22018.0
2019-04-10 14:35:00,55.82,55.85,55.81,55.84,64348.0,47.2993,47.3247,47.2908,47.3162,64348.0
2019-04-10 14:40:00,55.85,55.88,55.84,55.86,20951.0,47.3247,47.3501,47.3162,47.3332,20951.0
2019-04-10 14:45:00,55.87,55.88,55.86,55.88,41485.0,47.3416,47.3501,47.3332,47.3501,41485.0
2019-04-10 14:50:00,55.88,55.9,55.87,55.89,23069.0,47.3501,47.3671,47.3416,47.3586,23069.0
2019-04-10 14:55:00,55.88,55.91,55.88,55.91,56063.0,47.3501,47.3755,47.3501,47.3755,56063.0
2019-04-10 15:00:00,55.91,55.96,55.9,55.95,111240.0,47.3755,47.4179,47.3671,47.4094,111240.0
2019-04-10 15:05:00,55.94,55.97,55.93,55.97,60633.0,47.401,47.4264,47.3925,47.4264,60633.0
2019-04-10 15:10:00,55.97,55.98,55.94,55.95,39248.0,47.4264,47.4348,47.401,47.4094,39248.0
2019-04-10 15:15:00,55.95,55.96,55.93,55.95,60183.0,47.4094,47.4179,47.3925,47.4094,60183.0
2019-04-10 15:20:00,55.95,55.95,55.92,55.94,36617.0,47.4094,47.4094,47.384,47.401,36617.0
2019-04-10 15:25:00,55.93,55.94,55.9,55.9,41346.0,47.3925,47.401,47.3671,47.3671,41346.0
2019-04-10 15:30:00,55.91,55.92,55.89,55.91,110552.0,47.3755,47.384,47.3586,47.3755,110552.0
2019-04-10 15:35:00,55.91,55.94,55.91,55.91,74203.0,47.3755,47.401,47.3755,47.3755,74203.0
2019-04-10 15:40:00,55.92,55.93,55.91,55.91,31323.0,47.384,47.3925,47.3755,47.3755,31323.0
2019-04-10 15:45:00,55.91,55.92,55.89,55.91,154658.0,47.3755,47.384,47.3586,47.3755,154658.0
2019-04-10 15:50:00,55.91,55.92,55.89,55.91,192676.0,47.3755,47.384,47.3586,47.3755,192676.0
2019-04-10 15:55:00,55.91,55.95,55.87,55.94,777456.0,47.3755,47.4094,47.3416,47.401,777456.0
2019-04-11 09:30:00,56.0,56.13,55.98,56.04,179181.0,47.4518,47.5619,47.4348,47.4857,179181.0
2019-04-11 09:35:00,56.04,56.06,55.95,56.0,161108.0,47.4857,47.5026,47.4094,47.4518,161108.0
2019-04-11 09:40:00,56.0,56.04,55.98,56.02,122251.0,47.4518,47.4857,47.4348,47.4687,122251.0
2019-04-11 09:45:00,56.02,56.06,56.01,56.04,201575.0,47.4687,47.5026,47.4603,47.4857,201575.0
2019-04-11 09:50:00,56.04,56.06,56.02,56.03,79649.0,47.4857,47.5026,47.4687,47.4772,79649.0
2019-04-11 09:55:00,56.02,56.04,56.01,56.03,75713.0,47.4687,47.4857,47.4603,47.4772,75713.0
2019-04-11 10:00:00,56.04,56.05,55.99,56.02,68831.0,47.4857,47.4942,47.4433,47.4687,68831.0
2019-04-11 10:05:00,56.02,56.03,55.99,56.01,112579.0,47.4687,47.4772,47.4433,47.4603,112579.0
2019-04-11 10:10:00,55.99,56.0,55.97,55.98,46318.0,47.4433,47.4518,47.4264,47.4348,46318.0
2019-04-11 10:15:00,55.98,55.99,55.95,55.98,196653.0,47.4348,47.4433,47.4094,47.4348,196653.0
2019-04-11 10:20:00,55.98,56.0,55.97,55.98,383767.0,47.4348,47.4518,47.4264,47.4348,383767.0
2019-04-11 10:25:00,55.99,56.0,55.97,55.98,59290.0,47.4433,47.4518,47.4264,47.4348,59290.0
2019-04-11 10:30:00,55.98,55.99,55.95,55.96,113308.0,47.4348,47.4433,47.4094,47.4179,113308.0
2019-04-11 10:35:00,55.96,55.98,55.94,55.95,47074.0,47.4179,47.4348,47.401,47.4094,47074.0
2019-04-11 10:40:00,55.94,56.0,55.94,55.99,65950.0,47.401,47.4518,47.401,47.4433,65950.0
2019-04-11 10:45:00,55.99,56.01,55.98,56.0,39749.0,47.4433,47.4603,47.4348,47.4518,39749.0
2019-04-11 10:50:00,56.0,56.01,55.98,55.98,52342.0,47.4518,47.4603,47.4348,47.4348,52342.0
2019-04-11 10:55:00,55.98,56.0,55.97,56.0,37965.0,47.4348,47.4518,47.4264,47.4518,37965.0
2019-04-11 11:00:00,56.0,56.03,55.99,56.03,98290.0,47.4518,47.4772,47.4433,47.4772,98290.0
2019-04-11 11:05:00,56.03,56.04,56.02,56.04,32499.0,47.4772,47.4857,47.4687,47.4857,32499.0
2019-04-11 11:10:00,56.04,56.06,56.04,56.04,31177.0,47.4857,47.5026,47.4857,47.4857,31177.0
2019-04-11 11:15:00,56.04,56.05,56.02,56.03,28999.0,47.4857,47.4942,47.4687,47.4772,28999.0
2019-04-11 11:20:00,56.03,56.05,56.02,56.03,93509.0,47.4772,47.4942,47.4687,47.4772,93509.0
2019-04-11 11:25:00,56.03,56.05,56.02,56.04,32404.0,47.4772,47.4942,47.4687,47.4857,32404.0
2019-04-11 11:30:00,56.05,56.05,56.01,56.03,70757.0,47.4942,47.4942,47.4603,47.4772,70757.0
2019-04-11 11:35:00,56.02,56.03,55.99,56.01,22681.0,47.4687,47.4772,47.4433,47.4603,22681.0
2019-04-11 11:40:00,56.0,56.0,55.9,55.93,146115.0,47.4518,47.4518,47.3671,47.3925,146115.0
2019-04-11 11:45:00,55.92,55.96,55.91,55.96,49295.0,47.384,47.4179,47.3755,47.4179,49295.0
2019-04-11 11:50:00,55.95,55.96,55.93,55.96,27698.0,47.4094,47.4179,47.3925,47.4179,27698.0
2019-04-11 11:55:00,55.95,55.97,55.94,55.94,27501.0,47.4094,47.4264,47.401,47.401,27501.0
2019-04-11 12:00:00,55.95,55.98,55.94,55.97,48887.0,47.4094,47.4348,47.401,47.4264,48887.0
2019-04-11 12:05:00,55.98,55.99,55.96,55.96,87281.0,47.4348,47.4433,47.4179,47.4179,87281.0
2019-04-11 12:10:00,55.96,55.97,55.92,55.93,27844.0,47.4179,47.4264,47.384,47.3925,27844.0
2019-04-11 12:15:00,55.93,55.96,55.92,55.95,29133.0,47.3925,47.4179,47.384,47.4094,29133.0
2019-04-11 12:20:00,55.95,55.96,55.94,55.95,13997.0,47.4094,47.4179,47.401,47.4094,13997.0
2019-04-11 12:25:00,55.96,55.97,55.95,55.97,20322.0,47.4179,47.4264,47.4094,47.4264,20322.0
2019-04-11 12:30:00,55.97,55.98,55.96,55.97,42728.0,47.4264,47.4348,47.4179,47.4264,42728.0
2019-04-11 12:35:00,55.96,55.97,55.95,55.96,74499.0,47.4179,47.4264,47.4094,47.4179,74499.0
2019-04-11 12:40:00,55.96,55.96,55.94,55.96,20196.0,47.4179,47.4179,47.401,47.4179,20196.0
2019-04-11 12:45:00,55.96,55.97,55.92,55.93,30993.0,47.4179,47.4264,47.384,47.3925,30993.0
2019-04-11 12:50:00,55.94,55.96,55.93,55.95,14977.0,47.401,47.4179,47.3925,47.4094,14977.0
2019-04-11 12:55:00,55.95,55.97,55.94,55.96,44418.0,47.4094,47.4264,47.401,47.4179,44418.0
2019-04-11 13:00:00,55.96,55.98,55.95,55.96,31300.0,47.4179,47.4348,47.4094,47.4179,31300.0
2019-04-11 13:05:00,55.97,55.97,55.93,55.94,101194.0,47.4264,47.4264,47.3925,47.401,101194.0
2019-04-11 13:10:00,55.95,55.95,55.94,55.94,17969.0,47.4094,47.4094,47.401,47.401,17969.0
2019-04-11 13:15:00,55.94,55.95,55.93,55.94,49203.0,47.401,47.4094,47.3925,47.401,49203.0
2019-04-11 13:20:00,55.95,55.95,55.92,55.94,30289.0,47.4094,47.4094,47.384,47.401,30289.0
2019-04-11 13:25:00,55.93,55.94,55.92,55.93,9032.0,47.3925,47.401,47.384,47.3925,9032.0
2019-04-11 13:30:00,55.93,55.93,55.9,55.92,74823.0,47.3925,47.3925,47.3671,47.384,74823.0
2019-04-11 13:35:00,55.92,55.93,55.9,55.9,30221.0,47.384,47.3925,47.3671,47.3671,30221.0
2019-04-11 13:40:00,55.91,55.91,55.88,55.89,30734.0,47.3755,47.3755,47.3501,47.3586,30734.0
2019-04-11 13:45:00,55.89,55.94,55.88,55.94,35259.0,47.3586,47.401,47.3501,47.401,35259.0
2019-04-11 13:50:00,55.93,55.94,55.91,55.92,34787.0,47.3925,47.401,47.3755,47.384,34787.0
2019-04-11 13:55:00,55.93,55.93,55.91,55.92,37170.0,47.3925,47.3925,47.3755,47.384,37170.0
2019-04-11 14:00:00,55.93,55.93,55.9,55.9,28124.0,47.3925,47.3925,47.3671,47.3671,28124.0
2019-04-11 14:05:00,55.91,55.91,55.88,55.89,40129.0,47.3755,47.3755,47.3501,47.3586,40129.0
2019-04-11 14:10:00,55.89,55.91,55.87,55.88,40982.0,47.3586,47.3755,47.3416,47.3501,40982.0
2019-04-11 14:15:00,55.87,55.88,55.84,55.85,23648.0,47.3416,47.3501,47.3162,47.3247,23648.0
2019-04-11 14:20:00,55.85,55.86,55.84,55.85,40781.0,47.3247,47.3332,47.3162,47.3247,40781.0
2019-04-11 14:25:00,55.84,55.85,55.82,55.83,26280.0,47.3162,47.3247,47.2993,47.3077,26280.0
2019-04-11 14:30:00,55.83,55.85,55.82,55.84,27065.0,47.3077,47.3247,47.2993,47.3162,27065.0
2019-04-11 14:35:00,55.84,55.85,55.83,55.84,34354.0,47.3162,47.3247,47.3077,47.3162,34354.0
2019-04-11 14:40:00,55.84,55.87,55.83,55.87,24173.0,47.3162,47.3416,47.3077,47.3416,24173.0
2019-04-11 14:45:00,55.87,55.88,55.86,55.88,22233.0,47.3416,47.3501,47.3332,47.3501,22233.0
2019-04-11 14:50:00,55.88,55.89,55.86,55.87,50524.0,47.3501,47.3586,47.3332,47.3416,50524.0
2019-04-11 14:55:00,55.87,55.88,55.85,55.87,20331.0,47.3416,47.3501,47.3247,47.3416,20331.0
2019-04-11 15:00:00,55.88,55.9,55.86,55.89,60178.0,47.3501,47.3671,47.3332,47.3586,60178.0
2019-04-11 15:05:00,55.89,55.92,55.89,55.9,19447.0,47.3586,47.384,47.3586,47.3671,19447.0
2019-04-11 15:10:00,55.9,55.91,55.87,55.88,97297.0,47.3671,47.3755,47.3416,47.3501,97297.0
2019-04-11 15:15:00,55.88,55.91,55.88,55.91,133320.0,47.3501,47.3755,47.3501,47.3755,133320.0
2019-04-11 15:20:00,55.9,55.92,55.9,55.9,143985.0,47.3671,47.384,47.3671,47.3671,143985.0
2019-04-11 15:25:00,55.91,55.91,55.9,55.91,93276.0,47.3755,47.3755,47.3671,47.3755,93276.0
2019-04-11 15:30:00,55.91,55.97,55.9,55.96,71536.0,47.3755,47.4264,47.3671,47.4179,71536.0
2019-04-11 15:35:00,55.96,55.98,55.96,55.98,72336.0,47.4179,47.4348,47.4179,47.4348,72336.0
2019-04-11 15:40:00,55.98,56.0,55.97,55.98,91427.0,47.4348,47.4518,47.4264,47.4348,91427.0
2019-04-11 15:45:00,55.98,56.0,55.97,55.98,57968.0,47.4348,47.4518,47.4264,47.4348,57968.0
2019-04-11 15:50:00,55.98,56.05,55.97,56.03,232905.0,47.4348,47.4942,47.4264,47.4772,232905.0
2019-04-11 15:55:00,56.03,56.05,56.01,56.02,431138.0,47.4772,47.4942,47.4603,47.4687,431138.0
2019-04-12 09:30:00,56.06,56.1,55.94,55.95,290153.0,47.5026,47.5365,47.401,47.4094,290153.0
2019-04-12 09:35:00,55.96,55.99,55.88,55.98,154108.0,47.4179,47.4433,47.3501,47.4348,154108.0
2019-04-12 09:40:00,55.99,56.06,55.98,56.06,127875.0,47.4433,47.5026,47.4348,47.5026,127875.0
2019-04-12 09:45:00,56.06,56.08,56.0,56.01,98615.0,47.5026,47.5196,47.4518,47.4603,98615.0
2019-04-12 09:50:00,56.02,56.05,56.02,56.03,94892.0,47.4687,47.4942,47.4687,47.4772,94892.0
2019-04-12 09:55:00,56.04,56.04,56.0,56.03,67154.0,47.4857,47.4857,47.4518,47.4772,67154.0
2019-04-12 10:00:00,56.04,56.04,56.0,56.03,150741.0,47.4857,47.4857,47.4518,47.4772,150741.0
2019-04-12 10:05:00,56.03,56.04,56.01,56.03,72777.0,47.4772,47.4857,47.4603,47.4772,72777.0
2019-04-12 10:10:00,56.04,56.06,56.0,56.01,46626.0,47.4857,47.5026,47.4518,47.4603,46626.0
2019-04-12 10:15:00,56.02,56.08,56.01,56.07,303771.0,47.4687,47.5196,47.4603,47.5111,303771.0
2019-04-12 10:20:00,56.08,56.13,56.07,56.11,175862.0,47.5196,47.5619,47.5111,47.545,175862.0
2019-04-12 10:25:00,56.11,56.17,56.11,56.15,116780.0,47.545,47.5958,47.545,47.5789,116780.0
2019-04-12 10:30:00,56.15,56.19,56.14,56.15,88610.0,47.5789,47.6128,47.5704,47.5789,88610.0
2019-04-12 10:35:00,56.15,56.19,56.15,56.16,115679.0,47.5789,47.6128,47.5789,47.5874,115679.0
2019-04-12 10:40:00,56.16,56.17,56.14,56.16,68010.0,47.5874,47.5958,47.5704,47.5874,68010.0
2019-04-12 10:45:00,56.16,56.24,56.16,56.22,64434.0,47.5874,47.6552,47.5874,47.6382,64434.0
2019-04-12 10:50:00,56.21,56.22,56.17,56.19,54285.0,47.6297,47.6382,47.5958,47.6128,54285.0
2019-04-12 10:55:00,56.19,56.19,56.15,56.18,32175.0,47.6128,47.6128,47.5789,47.6043,32175.0
2019-04-12 11:00:00,56.18,56.19,56.15,56.18,28438.0,47.6043,47.6128,47.5789,47.6043,28438.0
2019-04-12 11:05:00,56.18,56.2,56.17,56.17,59783.0,47.6043,47.6213,47.5958,47.5958,59783.0
2019-04-12 11:10:00,56.17,56.17,56.14,56.16,34906.0,47.5958,47.5958,47.5704,47.5874,34906.0
2019-04-12 11:15:00,56.15,56.16,56.13,56.15,47084.0,47.5789,47.5874,47.5619,47.5789,47084.0
2019-04-12 11:20:00,56.15,56.15,56.11,56.11,53787.0,47.5789,47.5789,47.545,47.545,53787.0
2019-04-12 11:25:00,56.11,56.11,56.09,56.09,45652.0,47.545,47.545,47.5281,47.5281,45652.0
2019-04-12 11:30:00,56.09,56.1,56.08,56.1,146439.0,47.5281,47.5365,47.5196,47.5365,146439.0
2019-04-12 11:35:00,56.1,56.11,56.06,56.07,87947.0,47.5365,47.545,47.5026,47.5111,87947.0
2019-04-12 11:40:00,56.07,56.09,56.06,56.08,38094.0,47.5111,47.5281,47.5026,47.5196,38094.0
2019-04-12 11:45:00,56.07,56.08,56.05,56.07,29247.0,47.5111,47.5196,47.4942,47.5111,29247.0
2019-04-12 11:50:00,56.07,56.08,56.05,56.07,133524.0,47.5111,47.5196,47.4942,47.5111,133524.0
2019-04-12 11:55:00,56.08,56.1,56.05,56.05,52355.0,47.5196,47.5365,47.4942,47.4942,52355.0
2019-04-12 12:00:00,56.05,56.07,56.03,56.03,25178.0,47.4942,47.5111,47.4772,47.4772,25178.0
2019-04-12 12:05:00,56.03,56.08,56.03,56.08,80863.0,47.4772,47.5196,47.4772,47.5196,80863.0
2019-04-12 12:10:00,56.08,56.1,56.08,56.09,86959.0,47.5196,47.5365,47.5196,47.5281,86959.0
2019-04-12 12:15:00,56.1,56.13,56.1,56.11,28539.0,47.5365,47.5619,47.5365,47.545,28539.0
2019-04-12 12:20:00,56.11,56.11,56.08,56.1,9132.0,47.545,47.545,47.5196,47.5365,9132.0
2019-04-12 12:25:00,56.09,56.09,56.06,56.06,18912.0,47.5281,47.5281,47.5026,47.5026,18912.0
2019-04-12 12:30:00,56.06,56.08,56.04,56.05,24398.0,47.5026,47.5196,47.4857,47.4942,24398.0
2019-04-12 12:35:00,56.05,56.06,56.03,56.06,15331.0,47.4942,47.5026,47.4772,47.5026,15331.0
2019-04-12 12:40:00,56.06,56.07,56.05,56.07,14293.0,47.5026,47.5111,47.4942,47.5111,14293.0
2019-04-12 12:45:00,56.07,56.08,56.05,56.08,16908.0,47.5111,47.5196,47.4942,47.5196,16908.0
2019-04-12 12:50:00,56.08,56.1,56.07,56.08,58843.0,47.5196,47.5365,47.5111,47.5196,58843.0
2019-04-12 12:55:00,56.09,56.1,56.07,56.1,149887.0,47.5281,47.5365,47.5111,47.5365,149887.0
2019-04-12 13:00:00,56.1,56.11,56.09,56.11,20457.0,47.5365,47.545,47.5281,47.545,20457.0
2019-04-12 13:05:00,56.11,56.11,56.09,56.09,34232.0,47.545,47.545,47.5281,47.5281,34232.0
2019-04-12 13:10:00,56.09,56.1,56.08,56.09,13803.0,47.5281,47.5365,47.5196,47.5281,13803.0
2019-04-12 13:15:00,56.09,56.1,56.08,56.09,6970.0,47.5281,47.5365,47.5196,47.5281,6970.0
2019-04-12 13:20:00,56.09,56.1,56.06,56.06,238665.0,47.5281,47.5365,47.5026,47.5026,238665.0
2019-04-12 13:25:00,56.06,56.07,56.05,56.06,151622.0,47.5026,47.5111,47.4942,47.5026,151622.0
2019-04-12 13:30:00,56.06,56.07,56.04,56.04,36009.0,47.5026,47.5111,47.4857,47.4857,36009.0
2019-04-12 13:35:00,56.05,56.06,56.04,56.06,31212.0,47.4942,47.5026,47.4857,47.5026,31212.0
2019-04-12 13:40:00,56.05,56.08,56.05,56.07,23626.0,47.4942,47.5196,47.4942,47.5111,23626.0
2019-04-12 13:45:00,56.06,56.07,56.05,56.05,93544.0,47.5026,47.5111,47.4942,47.4942,93544.0
2019-04-12 13:50:00,56.05,56.05,56.03,56.05,11728.0,47.4942,47.4942,47.4772,47.4942,11728.0
2019-04-12 13:55:00,56.05,56.06,56.03,56.03,19751.0,47.4942,47.5026,47.4772,47.4772,19751.0
2019-04-12 14:00:00,56.04,56.07,56.03,56.06,84906.0,47.4857,47.5111,47.4772,47.5026,84906.0
2019-04-12 14:05:00,56.06,56.07,56.04,56.05,38510.0,47.5026,47.5111,47.4857,47.4942,38510.0
2019-04-12 14:10:00,56.05,56.09,56.05,56.08,13334.0,47.4942,47.5281,47.4942,47.5196,13334.0
2019-04-12 14:15:00,56.08,56.08,56.06,56.07,10579.0,47.5196,47.5196,47.5026,47.5111,10579.0
2019-04-12 14:20:00,56.07,56.07,56.05,56.06,19339.0,47.5111,47.5111,47.4942,47.5026,19339.0
2019-04-12 14:25:00,56.05,56.06,56.03,56.03,20124.0,47.4942,47.5026,47.4772,47.4772,20124.0
2019-04-12 14:30:00,56.03,56.05,56.02,56.03,52530.0,47.4772,47.4942,47.4687,47.4772,52530.0
2019-04-12 14:35:00,56.03,56.07,56.03,56.06,33145.0,47.4772,47.5111,47.4772,47.5026,33145.0
2019-04-12 14:40:00,56.07,56.07,56.06,56.06,10923.0,47.5111,47.5111,47.5026,47.5026,10923.0
2019-04-12 14:45:00,56.06,56.06,56.04,56.05,19674.0,47.5026,47.5026,47.4857,47.4942,19674.0
2019-04-12 14:50:00,56.05,56.08,56.05,56.08,109190.0,47.4942,47.5196,47.4942,47.5196,109190.0
2019-04-12 14:55:00,56.08,56.09,56.06,56.06,95351.0,47.5196,47.5281,47.5026,47.5026,95351.0
2019-04-12 15:00:00,56.07,56.09,56.06,56.09,35936.0,47.5111,47.5281,47.5026,47.5281,35936.0
2019-04-12 15:05:00,56.09,56.1,56.07,56.1,176880.0,47.5281,47.5365,47.5111,47.5365,176880.0
2019-04-12 15:10:00,56.09,56.1,56.08,56.09,35661.0,47.5281,47.5365,47.5196,47.5281,35661.0
2019-04-12 15:15:00,56.09,56.1,56.08,56.09,41835.0,47.5281,47.5365,47.5196,47.5281,41835.0
2019-04-12 15:20:00,56.09,56.1,56.08,56.1,161494.0,47.5281,47.5365,47.5196,47.5365,161494.0
2019-04-12 15:25:00,56.1,56.11,56.08,56.09,91647.0,47.5365,47.545,47.5196,47.5281,91647.0
2019-04-12 15:30:00,56.1,56.12,56.08,56.12,200015.0,47.5365,47.5535,47.5196,47.5535,200015.0
2019-04-12 15:35:00,56.12,56.14,56.1,56.13,223447.0,47.5535,47.5704,47.5365,47.5619,223447.0
2019-04-12 15:40:00,56.14,56.14,56.12,56.13,59165.0,47.5704,47.5704,47.5535,47.5619,59165.0
2019-04-12 15:45:00,56.13,56.13,56.1,56.11,152602.0,47.5619,47.5619,47.5365,47.545,152602.0
2019-04-12 15:50:00,56.11,56.11,56.08,56.1,411981.0,47.545,47.545,47.5196,47.5365,411981.0
2019-04-12 15:55:00,56.11,56.17,56.1,56.16,903777.0,47.545,47.5958,47.5365,47.5874,903777.0
2019-04-15 09:30:00,56.18,56.28,56.17,56.27,250992.0,47.6043,47.6891,47.5958,47.6806,250992.0
2019-04-15 09:35:00,56.28,56.33,56.28,56.3,127294.0,47.6891,47.7314,47.6891,47.706,127294.0
2019-04-15 09:40:00,56.3,56.34,56.27,56.29,84649.0,47.706,47.7399,47.6806,47.6975,84649.0
2019-04-15 09:45:00,56.3,56.32,56.28,56.28,44504.0,47.706,47.7229,47.6891,47.6891,44504.0
2019-04-15 09:50:00,56.29,56.34,56.28,56.31,72265.0,47.6975,47.7399,47.6891,47.7145,72265.0
2019-04-15 09:55:00,56.31,56.31,56.24,56.27,62428.0,47.7145,47.7145,47.6552,47.6806,62428.0
2019-04-15 10:00:00,56.28,56.28,56.23,56.24,73217.0,47.6891,47.6891,47.6467,47.6552,73217.0
2019-04-15 10:05:00,56.23,56.26,56.23,56.23,41109.0,47.6467,47.6721,47.6467,47.6467,41109.0
2019-04-15 10:10:00,56.23,56.28,56.23,56.27,33089.0,47.6467,47.6891,47.6467,47.6806,33089.0
2019-04-15 10:15:00,56.27,56.31,56.26,56.3,227728.0,47.6806,47.7145,47.6721,47.706,227728.0
2019-04-15 10:20:00,56.3,56.32,56.29,56.29,230999.0,47.706,47.7229,47.6975,47.6975,230999.0
2019-04-15 10:25:00,56.3,56.3,56.27,56.29,88853.0,47.706,47.706,47.6806,47.6975,88853.0
2019-04-15 10:30:00,56.29,56.33,56.29,56.3,46077.0,47.6975,47.7314,47.6975,47.706,46077.0
2019-04-15 10:35:00,56.31,56.39,56.3,56.38,69137.0,47.7145,47.7823,47.706,47.7738,69137.0
2019-04-15 10:40:00,56.39,56.4,56.35,56.36,37013.0,47.7823,47.7907,47.7484,47.7568,37013.0
2019-04-15 10:45:00,56.36,56.39,56.34,56.35,33983.0,47.7568,47.7823,47.7399,47.7484,33983.0
2019-04-15 10:50:00,56.36,56.38,56.34,56.34,30162.0,47.7568,47.7738,47.7399,47.7399,30162.0
2019-04-15 10:55:00,56.34,56.36,56.33,56.35,28362.0,47.7399,47.7568,47.7314,47.7484,28362.0
2019-04-15 11:00:00,56.35,56.37,56.34,56.35,95005.0,47.7484,47.7653,47.7399,47.7484,95005.0
2019-04-15 11:05:00,56.35,56.37,56.34,56.37,110155.0,47.7484,47.7653,47.7399,47.7653,110155.0
2019-04-15 11:10:00,56.37,56.38,56.36,56.37,47537.0,47.7653,47.7738,47.7568,47.7653,47537.0
2019-04-15 11:15:00,56.37,56.4,56.36,56.38,58953.0,47.7653,47.7907,47.7568,47.7738,58953.0
2019-04-15 11:20:00,56.38,56.4,56.37,56.39,21811.0,47.7738,47.7907,47.7653,47.7823,21811.0
2019-04-15 11:25:00,56.39,56.42,56.38,56.42,35644.0,47.7823,47.8077,47.7738,47.8077,35644.0
2019-04-15 11:30:00,56.41,56.42,56.4,56.41,87247.0,47.7992,47.8077,47.7907,47.7992,87247.0
2019-04-15 11:35:00,56.41,56.41,56.36,56.38,61266.0,47.7992,47.7992,47.7568,47.7738,61266.0
2019-04-15 11:40:00,56.38,56.4,56.37,56.4,55478.0,47.7738,47.7907,47.7653,47.7907,55478.0
2019-04-15 11:45:00,56.39,56.42,56.38,56.41,49894.0,47.7823,47.8077,47.7738,47.7992,49894.0
2019-04-15 11:50:00,56.42,56.43,56.4,56.43,35155.0,47.8077,47.8162,47.7907,47.8162,35155.0
2019-04-15 11:55:00,56.43,56.44,56.42,56.42,40562.0,47.8162,47.8246,47.8077,47.8077,40562.0
2019-04-15 12:00:00,56.43,56.44,56.41,56.43,38004.0,47.8162,47.8246,47.7992,47.8162,38004.0
2019-04-15 12:05:00,56.43,56.44,56.42,56.44,10652.0,47.8162,47.8246,47.8077,47.8246,10652.0
2019-04-15 12:10:00,56.44,56.45,56.43,56.44,41612.0,47.8246,47.8331,47.8162,47.8246,41612.0
2019-04-15 12:15:00,56.45,56.47,56.44,56.47,51123.0,47.8331,47.85,47.8246,47.85,51123.0
2019-04-15 12:20:00,56.47,56.47,56.44,56.44,30911.0,47.85,47.85,47.8246,47.8246,30911.0
2019-04-15 12:25:00,56.44,56.45,56.43,56.43,22376.0,47.8246,47.8331,47.8162,47.8162,22376.0
2019-04-15 12:30:00,56.44,56.47,56.43,56.45,38057.0,47.8246,47.85,47.8162,47.8331,38057.0
2019-04-15 12:35:00,56.44,56.45,56.44,56.44,42652.0,47.8246,47.8331,47.8246,47.8246,42652.0
2019-04-15 12:40:00,56.44,56.45,56.43,56.43,52596.0,47.8246,47.8331,47.8162,47.8162,52596.0
2019-04-15 12:45:00,56.44,56.44,56.42,56.42,53221.0,47.8246,47.8246,47.8077,47.8077,53221.0
2019-04-15 12:50:00,56.42,56.44,56.41,56.43,44358.0,47.8077,47.8246,47.7992,47.8162,44358.0
2019-04-15 12:55:00,56.44,56.44,56.43,56.44,17971.0,47.8246,47.8246,47.8162,47.8246,17971.0
2019-04-15 13:00:00,56.44,56.44,56.43,56.44,20004.0,47.8246,47.8246,47.8162,47.8246,20004.0
2019-04-15 13:05:00,56.44,56.45,56.43,56.43,79688.0,47.8246,47.8331,47.8162,47.8162,79688.0
2019-04-15 13:10:00,56.44,56.45,56.43,56.45,22220.0,47.8246,47.8331,47.8162,47.8331,22220.0
2019-04-15 13:15:00,56.44,56.45,56.43,56.44,31582.0,47.8246,47.8331,47.8162,47.8246,31582.0
2019-04-15 13:20:00,56.44,56.46,56.44,56.45,29271.0,47.8246,47.8416,47.8246,47.8331,29271.0
2019-04-15 13:25:00,56.45,56.45,56.44,56.45,49682.0,47.8331,47.8331,47.8246,47.8331,49682.0
2019-04-15 13:30:00,56.44,56.48,56.44,56.47,78409.0,47.8246,47.8585,47.8246,47.85,78409.0
2019-04-15 13:35:00,56.47,56.47,56.45,56.46,63851.0,47.85,47.85,47.8331,47.8416,63851.0
2019-04-15 13:40:00,56.46,56.47,56.45,56.47,22630.0,47.8416,47.85,47.8331,47.85,22630.0
2019-04-15 13:45:00,56.47,56.49,56.46,56.48,83861.0,47.85,47.867,47.8416,47.8585,83861.0
2019-04-15 13:50:00,56.48,56.5,56.48,56.49,47163.0,47.8585,47.8755,47.8585,47.867,47163.0
2019-04-15 13:55:00,56.5,56.51,56.49,56.51,20054.0,47.8755,47.8839,47.867,47.8839,20054.0
2019-04-15 14:00:00,56.5,56.52,56.5,56.52,25447.0,47.8755,47.8924,47.8755,47.8924,25447.0
2019-04-15 14:05:00,56.52,56.53,56.51,56.52,18175.0,47.8924,47.9009,47.8839,47.8924,18175.0
2019-04-15 14:10:00,56.52,56.52,56.5,56.5,59889.0,47.8924,47.8924,47.8755,47.8755,59889.0
2019-04-15 14:15:00,56.51,56.52,56.5,56.51,60037.0,47.8839,47.8924,47.8755,47.8839,60037.0
2019-04-15 14:20:00,56.51,56.52,56.5,56.5,37677.0,47.8839,47.8924,47.8755,47.8755,37677.0
2019-04-15 14:25:00,56.51,56.52,56.49,56.49,26565.0,47.8839,47.8924,47.867,47.867,26565.0
2019-04-15 14:30:00,56.49,56.51,56.48,56.5,36864.0,47.867,47.8839,47.8585,47.8755,36864.0
2019-04-15 14:35:00,56.5,56.5,56.47,56.49,108574.0,47.8755,47.8755,47.85,47.867,108574.0
2019-04-15 14:40:00,56.48,56.5,56.48,56.5,47926.0,47.8585,47.8755,47.8585,47.8755,47926.0
2019-04-15 14:45:00,56.5,56.52,56.49,56.52,72591.0,47.8755,47.8924,47.867,47.8924,72591.0
2019-04-15 14:50:00,56.52,56.54,56.51,56.53,103113.0,47.8924,47.9094,47.8839,47.9009,103113.0
2019-04-15 14:55:00,56.53,56.54,56.52,56.54,62084.0,47.9009,47.9094,47.8924,47.9094,62084.0
2019-04-15 15:00:00,56.54,56.56,56.53,56.55,162983.0,47.9094,47.9263,47.9009,47.9178,162983.0
2019-04-15 15:05:00,56.55,56.58,56.55,56.55,84994.0,47.9178,47.9433,47.9178,47.9178,84994.0
2019-04-15 15:10:00,56.55,56.56,56.53,56.55,45786.0,47.9178,47.9263,47.9009,47.9178,45786.0
2019-04-15 15:15:00,56.54,56.55,56.53,56.55,259882.0,47.9094,47.9178,47.9009,47.9178,259882.0
2019-04-15 15:20:00,56.54,56.55,56.53,56.55,131538.0,47.9094,47.9178,47.9009,47.9178,131538.0
2019-04-15 15:25:00,56.55,56.56,56.53,56.55,178198.0,47.9178,47.9263,47.9009,47.9178,178198.0
2019-04-15 15:30:00,56.55,56.56,56.52,56.53,248459.0,47.9178,47.9263,47.8924,47.9009,248459.0
2019-04-15 15:35:00,56.53,56.55,56.52,56.53,67150.0,47.9009,47.9178,47.8924,47.9009,67150.0
2019-04-15 15:40:00,56.52,56.54,56.51,56.52,135921.0,47.8924,47.9094,47.8839,47.8924,135921.0
2019-04-15 15:45:00,56.52,56.55,56.51,56.52,104306.0,47.8924,47.9178,47.8839,47.8924,104306.0
2019-04-15 15:50:00,56.52,56.55,56.5,56.54,188830.0,47.8924,47.9178,47.8755,47.9094,188830.0
2019-04-15 15:55:00,56.54,56.56,56.49,56.53,493912.0,47.9094,47.9263,47.867,47.9009,493912.0
2019-04-16 09:30:00,56.63,56.72,56.58,56.69,249098.0,47.9856,48.0619,47.9433,48.0365,249098.0
2019-04-16 09:35:00,56.68,56.73,56.64,56.68,191482.0,48.028,48.0704,47.9941,48.028,191482.0
2019-04-16 09:40:00,56.67,56.68,56.58,56.58,71992.0,48.0195,48.028,47.9433,47.9433,71992.0
2019-04-16 09:45:00,56.59,56.61,56.56,56.56,96587.0,47.9517,47.9687,47.9263,47.9263,96587.0
2019-04-16 09:50:00,56.56,56.62,56.56,56.62,109736.0,47.9263,47.9772,47.9263,47.9772,109736.0
2019-04-16 09:55:00,56.62,56.64,56.6,56.63,52186.0,47.9772,47.9941,47.9602,47.9856,52186.0
2019-04-16 10:00:00,56.61,56.61,56.58,56.59,174620.0,47.9687,47.9687,47.9433,47.9517,174620.0
2019-04-16 10:05:00,56.59,56.59,56.55,56.55,34156.0,47.9517,47.9517,47.9178,47.9178,34156.0
2019-04-16 10:10:00,56.55,56.55,56.47,56.48,76089.0,47.9178,47.9178,47.85,47.8585,76089.0
2019-04-16 10:15:00,56.49,56.49,56.44,56.44,596035.0,47.867,47.867,47.8246,47.8246,596035.0
2019-04-16 10:20:00,56.44,56.45,56.43,56.44,123561.0,47.8246,47.8331,47.8162,47.8246,123561.0
2019-04-16 10:25:00,56.43,56.44,56.41,56.43,95386.0,47.8162,47.8246,47.7992,47.8162,95386.0
2019-04-16 10:30:00,56.43,56.46,56.42,56.44,140096.0,47.8162,47.8416,47.8077,47.8246,140096.0
2019-04-16 10:35:00,56.44,56.46,56.4,56.4,63082.0,47.8246,47.8416,47.7907,47.7907,63082.0
2019-04-16 10:40:00,56.41,56.42,56.38,56.39,107980.0,47.7992,47.8077,47.7738,47.7823,107980.0
2019-04-16 10:45:00,56.38,56.4,56.36,56.37,170742.0,47.7738,47.7907,47.7568,47.7653,170742.0
2019-04-16 10:50:00,56.37,56.4,56.36,56.38,91126.0,47.7653,47.7907,47.7568,47.7738,91126.0
2019-04-16 10:55:00,56.39,56.4,56.34,56.36,45754.0,47.7823,47.7907,47.7399,47.7568,45754.0
2019-04-16 11:00:00,56.36,56.36,56.32,56.36,85125.0,47.7568,47.7568,47.7229,47.7568,85125.0
2019-04-16 11:05:00,56.36,56.4,56.34,56.37,95656.0,47.7568,47.7907,47.7399,47.7653,95656.0
2019-04-16 11:10:00,56.37,56.42,56.35,56.42,116538.0,47.7653,47.8077,47.7484,47.8077,116538.0
2019-04-16 11:15:00,56.41,56.42,56.4,56.41,142361.0,47.7992,47.8077,47.7907,47.7992,142361.0
2019-04-16 11:20:00,56.42,56.44,56.4,56.44,54174.0,47.8077,47.8246,47.7907,47.8246,54174.0
2019-04-16 11:25:00,56.43,56.44,56.41,56.44,104205.0,47.8162,47.8246,47.7992,47.8246,104205.0
2019-04-16 11:30:00,56.43,56.43,56.38,56.4,101273.0,47.8162,47.8162,47.7738,47.7907,101273.0
2019-04-16 11:35:00,56.4,56.42,56.39,56.39,44569.0,47.7907,47.8077,47.7823,47.7823,44569.0
2019-04-16 11:40:00,56.4,56.4,56.37,56.4,40551.0,47.7907,47.7907,47.7653,47.7907,40551.0
2019-04-16 11:45:00,56.39,56.42,56.38,56.39,51157.0,47.7823,47.8077,47.7738,47.7823,51157.0
2019-04-16 11:50:00,56.39,56.4,56.38,56.4,32681.0,47.7823,47.7907,47.7738,47.7907,32681.0
2019-04-16 11:55:00,56.41,56.41,56.38,56.4,74889.0,47.7992,47.7992,47.7738,47.7907,74889.0
2019-04-16 12:00:00,56.41,56.43,56.39,56.41,88032.0,47.7992,47.8162,47.7823,47.7992,88032.0
2019-04-16 12:05:00,56.41,56.42,56.39,56.41,48875.0,47.7992,47.8077,47.7823,47.7992,48875.0
2019-04-16 12:10:00,56.41,56.43,56.4,56.43,26798.0,47.7992,47.8162,47.7907,47.8162,26798.0
2019-04-16 12:15:00,56.42,56.43,56.4,56.41,44193.0,47.8077,47.8162,47.7907,47.7992,44193.0
2019-04-16 12:20:00,56.4,56.41,56.39,56.41,39048.0,47.7907,47.7992,47.7823,47.7992,39048.0
2019-04-16 12:25:00,56.41,56.43,56.4,56.42,20331.0,47.7992,47.8162,47.7907,47.8077,20331.0
2019-04-16 12:30:00,56.44,56.45,56.42,56.45,46507.0,47.8246,47.8331,47.8077,47.8331,46507.0
2019-04-16 12:35:00,56.45,56.45,56.43,56.44,66389.0,47.8331,47.8331,47.8162,47.8246,66389.0
2019-04-16 12:40:00,56.45,56.45,56.4,56.4,568264.0,47.8331,47.8331,47.7907,47.7907,568264.0
2019-04-16 12:45:00,56.4,56.41,56.37,56.37,292520.0,47.7907,47.7992,47.7653,47.7653,292520.0
2019-04-16 12:50:00,56.37,56.38,56.34,56.37,234341.0,47.7653,47.7738,47.7399,47.7653,234341.0
2019-04-16 12:55:00,56.37,56.41,56.36,56.41,42038.0,47.7653,47.7992,47.7568,47.7992,42038.0
2019-04-16 13:00:00,56.4,56.42,56.39,56.4,48657.0,47.7907,47.8077,47.7823,47.7907,48657.0
2019-04-16 13:05:00,56.4,56.41,56.39,56.4,36894.0,47.7907,47.7992,47.7823,47.7907,36894.0
2019-04-16 13:10:00,56.4,56.4,56.38,56.39,27572.0,47.7907,47.7907,47.7738,47.7823,27572.0
2019-04-16 13:15:00,56.39,56.41,56.39,56.4,63429.0,47.7823,47.7992,47.7823,47.7907,63429.0
2019-04-16 13:20:00,56.4,56.41,56.38,56.41,27131.0,47.7907,47.7992,47.7738,47.7992,27131.0
2019-04-16 13:25:00,56.4,56.41,56.38,56.4,15407.0,47.7907,47.7992,47.7738,47.7907,15407.0
2019-04-16 13:30:00,56.4,56.4,56.38,56.4,18206.0,47.7907,47.7907,47.7738,47.7907,18206.0
2019-04-16 13:35:00,56.4,56.41,56.38,56.39,47130.0,47.7907,47.7992,47.7738,47.7823,47130.0
2019-04-16 13:40:00,56.39,56.39,56.37,56.39,18442.0,47.7823,47.7823,47.7653,47.7823,18442.0
2019-04-16 13:45:00,56.39,56.41,56.38,56.39,26635.0,47.7823,47.7992,47.7738,47.7823,26635.0
2019-04-16 13:50:00,56.38,56.39,56.36,56.38,31482.0,47.7738,47.7823,47.7568,47.7738,31482.0
2019-04-16 13:55:00,56.38,56.4,56.36,56.4,78347.0,47.7738,47.7907,47.7568,47.7907,78347.0
2019-04-16 14:00:00,56.4,56.4,56.36,56.38,87528.0,47.7907,47.7907,47.7568,47.7738,87528.0
2019-04-16 14:05:00,56.38,56.39,56.36,56.36,75822.0,47.7738,47.7823,47.7568,47.7568,75822.0
2019-04-16 14:10:00,56.36,56.38,56.34,56.37,141609.0,47.7568,47.7738,47.7399,47.7653,141609.0
2019-04-16 14:15:00,56.37,56.39,56.36,56.37,566865.0,47.7653,47.7823,47.7568,47.7653,566865.0
2019-04-16 14:20:00,56.37,56.38,56.36,56.38,73364.0,47.7653,47.7738,47.7568,47.7738,73364.0
2019-04-16 14:25:00,56.38,56.41,56.37,56.4,155771.0,47.7738,47.7992,47.7653,47.7907,155771.0
2019-04-16 14:30:00,56.4,56.42,56.39,56.41,186328.0,47.7907,47.8077,47.7823,47.7992,186328.0
2019-04-16 14:35:00,56.41,56.42,56.39,56.41,95294.0,47.7992,47.8077,47.7823,47.7992,95294.0
2019-04-16 14:40:00,56.41,56.42,56.39,56.42,41676.0,47.7992,47.8077,47.7823,47.8077,41676.0
2019-04-16 14:45:00,56.42,56.45,56.42,56.43,36528.0,47.8077,47.8331,47.8077,47.8162,36528.0
2019-04-16 14:50:00,56.43,56.44,56.41,56.44,105454.0,47.8162,47.8246,47.7992,47.8246,105454.0
2019-04-16 14:55:00,56.43,56.46,56.43,56.44,53631.0,47.8162,47.8416,47.8162,47.8246,53631.0
2019-04-16 15:00:00,56.44,56.46,56.44,56.46,44658.0,47.8246,47.8416,47.8246,47.8416,44658.0
2019-04-16 15:05:00,56.45,56.48,56.44,56.47,130165.0,47.8331,47.8585,47.8246,47.85,130165.0
2019-04-16 15:10:00,56.47,56.49,56.47,56.48,47369.0,47.85,47.867,47.85,47.8585,47369.0
2019-04-16 15:15:00,56.48,56.51,56.48,56.51,61652.0,47.8585,47.8839,47.8585,47.8839,61652.0
2019-04-16 15:20:00,56.5,56.52,56.49,56.5,96256.0,47.8755,47.8924,47.867,47.8755,96256.0
2019-04-16 15:25:00,56.5,56.51,56.48,56.51,66555.0,47.8755,47.8839,47.8585,47.8839,66555.0
2019-04-16 15:30:00,56.51,56.52,56.41,56.43,146847.0,47.8839,47.8924,47.7992,47.8162,146847.0
2019-04-16 15:35:00,56.42,56.48,56.41,56.48,89234.0,47.8077,47.8585,47.7992,47.8585,89234.0
2019-04-16 15:40:00,56.47,56.49,56.44,56.47,55892.0,47.85,47.867,47.8246,47.85,55892.0
2019-04-16 15:45:00,56.47,56.51,56.46,56.49,93133.0,47.85,47.8839,47.8416,47.867,93133.0
2019-04-16 15:50:00,56.49,56.5,56.48,56.48,276576.0,47.867,47.8755,47.8585,47.8585,276576.0
2019-04-16 15:55:00,56.48,56.52,56.47,56.52,672548.0,47.8585,47.8924,47.85,47.8924,672548.0
2019-04-17 09:30:00,56.79,56.85,56.61,56.61,282470.0,48.1212,48.172,47.9687,47.9687,282470.0
2019-04-17 09:35:00,56.61,56.65,56.56,56.63,411013.0,47.9687,48.0026,47.9263,47.9856,411013.0
2019-04-17 09:40:00,56.62,56.75,56.62,56.67,211342.0,47.9772,48.0873,47.9772,48.0195,211342.0
2019-04-17 09:45:00,56.67,56.72,56.64,56.69,115416.0,48.0195,48.0619,47.9941,48.0365,115416.0
2019-04-17 09:50:00,56.69,56.79,56.68,56.78,118830.0,48.0365,48.1212,48.028,48.1127,118830.0
2019-04-17 09:55:00,56.78,56.85,56.77,56.85,128660.0,48.1127,48.172,48.1043,48.172,128660.0
2019-04-17 10:00:00,56.84,56.84,56.74,56.74,92508.0,48.1636,48.1636,48.0788,48.0788,92508.0
2019-04-17 10:05:00,56.74,56.75,56.69,56.7,101415.0,48.0788,48.0873,48.0365,48.0449,101415.0
2019-04-17 10:10:00,56.71,56.79,56.7,56.77,51123.0,48.0534,48.1212,48.0449,48.1043,51123.0
2019-04-17 10:15:00,56.77,56.82,56.76,56.82,96391.0,48.1043,48.1466,48.0958,48.1466,96391.0
2019-04-17 10:20:00,56.82,56.83,56.76,56.76,148430.0,48.1466,48.1551,48.0958,48.0958,148430.0
2019-04-17 10:25:00,56.76,56.79,56.75,56.77,164192.0,48.0958,48.1212,48.0873,48.1043,164192.0
2019-04-17 10:30:00,56.77,56.78,56.73,56.77,127996.0,48.1043,48.1127,48.0704,48.1043,127996.0
2019-04-17 10:35:00,56.76,56.78,56.73,56.73,43914.0,48.0958,48.1127,48.0704,48.0704,43914.0
2019-04-17 10:40:00,56.73,56.75,56.72,56.73,59559.0,48.0704,48.0873,48.0619,48.0704,59559.0
2019-04-17 10:45:00,56.73,56.75,56.7,56.72,104592.0,48.0704,48.0873,48.0449,48.0619,104592.0
2019-04-17 10:50:00,56.71,56.73,56.67,56.69,101505.0,48.0534,48.0704,48.0195,48.0365,101505.0
2019-04-17 10:55:00,56.69,56.72,56.66,56.67,43654.0,48.0365,48.0619,48.011,48.0195,43654.0
2019-04-17 11:00:00,56.67,56.7,56.63,56.7,91524.0,48.0195,48.0449,47.9856,48.0449,91524.0
2019-04-17 11:05:00,56.7,56.73,56.69,56.72,60210.0,48.0449,48.0704,48.0365,48.0619,60210.0
2019-04-17 11:10:00,56.72,56.73,56.68,56.69,51419.0,48.0619,48.0704,48.028,48.0365,51419.0
2019-04-17 11:15:00,56.69,56.74,56.69,56.73,64144.0,48.0365,48.0788,48.0365,48.0704,64144.0
2019-04-17 11:20:00,56.73,56.74,56.72,56.73,48582.0,48.0704,48.0788,48.0619,48.0704,48582.0
2019-04-17 11:25:00,56.73,56.75,56.7,56.71,46554.0,48.0704,48.0873,48.0449,48.0534,46554.0
2019-04-17 11:30:00,56.71,56.71,56.66,56.7,77109.0,48.0534,48.0534,48.011,48.0449,77109.0
2019-04-17 11:35:00,56.7,56.72,56.68,56.72,120294.0,48.0449,48.0619,48.028,48.0619,120294.0
2019-04-17 11:40:00,56.72,56.76,56.7,56.75,42236.0,48.0619,48.0958,48.0449,48.0873,42236.0
2019-04-17 11:45:00,56.75,56.77,56.73,56.77,160205.0,48.0873,48.1043,48.0704,48.1043,160205.0
2019-04-17 11:50:00,56.77,56.8,56.76,56.8,191037.0,48.1043,48.1297,48.0958,48.1297,191037.0
2019-04-17 11:55:00,56.8,56.82,56.79,56.82,349907.0,48.1297,48.1466,48.1212,48.1466,349907.0
2019-04-17 12:00:00,56.82,56.85,56.81,56.81,76976.0,48.1466,48.172,48.1382,48.1382,76976.0
2019-04-17 12:05:00,56.82,56.83,56.8,56.82,31931.0,48.1466,48.1551,48.1297,48.1466,31931.0
2019-04-17 12:10:00,56.81,56.83,56.79,56.81,63607.0,48.1382,48.1551,48.1212,48.1382,63607.0
2019-04-17 12:15:00,56.81,56.81,56.78,56.78,41465.0,48.1382,48.1382,48.1127,48.1127,41465.0
2019-04-17 12:20:00,56.77,56.78,56.74,56.77,39822.0,48.1043,48.1127,48.0788,48.1043,39822.0
2019-04-17 12:25:00,56.77,56.81,56.77,56.8,21829.0,48.1043,48.1382,48.1043,48.1297,21829.0
2019-04-17 12:30:00,56.8,56.82,56.78,56.78,39848.0,48.1297,48.1466,48.1127,48.1127,39848.0
2019-04-17 12:35:00,56.77,56.81,56.77,56.81,29174.0,48.1043,48.1382,48.1043,48.1382,29174.0
2019-04-17 12:40:00,56.82,56.84,56.8,56.83,54785.0,48.1466,48.1636,48.1297,48.1551,54785.0
2019-04-17 12:45:00,56.83,56.83,56.79,56.8,29856.0,48.1551,48.1551,48.1212,48.1297,29856.0
2019-04-17 12:50:00,56.8,56.8,56.78,56.79,51698.0,48.1297,48.1297,48.1127,48.1212,51698.0
2019-04-17 12:55:00,56.79,56.83,56.79,56.81,24908.0,48.1212,48.1551,48.1212,48.1382,24908.0
2019-04-17 13:00:00,56.81,56.84,56.8,56.81,30335.0,48.1382,48.1636,48.1297,48.1382,30335.0
2019-04-17 13:05:00,56.82,56.85,56.81,56.84,67122.0,48.1466,48.172,48.1382,48.1636,67122.0
2019-04-17 13:10:00,56.83,56.87,56.82,56.87,90888.0,48.1551,48.189,48.1466,48.189,90888.0
2019-04-17 13:15:00,56.87,56.89,56.86,56.88,45757.0,48.189,48.2059,48.1805,48.1975,45757.0
2019-04-17 13:20:00,56.88,56.91,56.85,56.87,223996.0,48.1975,48.2229,48.172,48.189,223996.0
2019-04-17 13:25:00,56.87,56.87,56.82,56.84,45681.0,48.189,48.189,48.1466,48.1636,45681.0
2019-04-17 13:30:00,56.84,56.88,56.83,56.87,26638.0,48.1636,48.1975,48.1551,48.189,26638.0
2019-04-17 13:35:00,56.87,56.88,56.85,56.88,15906.0,48.189,48.1975,48.172,48.1975,15906.0
2019-04-17 13:40:00,56.87,56.9,56.86,56.87,276310.0,48.189,48.2144,48.1805,48.189,276310.0
2019-04-17 13:45:00,56.87,56.88,56.8,56.82,2956995.0,48.189,48.1975,48.1297,48.1466,2956995.0
2019-04-17 13:50:00,56.82,56.82,56.78,56.8,152728.0,48.1466,48.1466,48.1127,48.1297,152728.0
2019-04-17 13:55:00,56.8,56.81,56.79,56.79,74848.0,48.1297,48.1382,48.1212,48.1212,74848.0
2019-04-17 14:00:00,56.79,56.82,56.78,56.79,70537.0,48.1212,48.1466,48.1127,48.1212,70537.0
2019-04-17 14:05:00,56.79,56.79,56.76,56.79,74580.0,48.1212,48.1212,48.0958,48.1212,74580.0
2019-04-17 14:10:00,56.79,56.8,56.76,56.77,104154.0,48.1212,48.1297,48.0958,48.1043,104154.0
2019-04-17 14:15:00,56.77,56.81,56.77,56.79,60082.0,48.1043,48.1382,48.1043,48.1212,60082.0
2019-04-17 14:20:00,56.79,56.79,56.73,56.74,50344.0,48.1212,48.1212,48.0704,48.0788,50344.0
2019-04-17 14:25:00,56.74,56.76,56.71,56.74,66628.0,48.0788,48.0958,48.0534,48.0788,66628.0
2019-04-17 14:30:00,56.73,56.78,56.73,56.76,107468.0,48.0704,48.1127,48.0704,48.0958,107468.0
2019-04-17 14:35:00,56.76,56.79,56.75,56.77,46761.0,48.0958,48.1212,48.0873,48.1043,46761.0
2019-04-17 14:40:00,56.78,56.78,56.75,56.76,28090.0,48.1127,48.1127,48.0873,48.0958,28090.0
2019-04-17 14:45:00,56.77,56.78,56.75,56.76,38016.0,48.1043,48.1127,48.0873,48.0958,38016.0
2019-04-17 14:50:00,56.76,56.79,56.76,56.78,60848.0,48.0958,48.1212,48.0958,48.1127,60848.0
2019-04-17 14:55:00,56.77,56.8,56.77,56.79,42229.0,48.1043,48.1297,48.1043,48.1212,42229.0
2019-04-17 15:00:00,56.79,56.84,56.79,56.81,102784.0,48.1212,48.1636,48.1212,48.1382,102784.0
2019-04-17 15:05:00,56.8,56.82,56.8,56.82,30578.0,48.1297,48.1466,48.1297,48.1466,30578.0
2019-04-17 15:10:00,56.82,56.82,56.8,56.82,37574.0,48.1466,48.1466,48.1297,48.1466,37574.0
2019-04-17 15:15:00,56.82,56.85,56.81,56.83,61866.0,48.1466,48.172,48.1382,48.1551,61866.0
2019-04-17 15:20:00,56.82,56.83,56.8,56.82,60755.0,48.1466,48.1551,48.1297,48.1466,60755.0
2019-04-17 15:25:00,56.81,56.83,56.81,56.81,64535.0,48.1382,48.1551,48.1382,48.1382,64535.0
2019-04-17 15:30:00,56.82,56.84,56.8,56.84,137917.0,48.1466,48.1636,48.1297,48.1636,137917.0
2019-04-17 15:35:00,56.83,56.85,56.82,56.84,104230.0,48.1551,48.172,48.1466,48.1636,104230.0
2019-04-17 15:40:00,56.84,56.85,56.82,56.85,88478.0,48.1636,48.172,48.1466,48.172,88478.0
2019-04-17 15:45:00,56.85,56.86,56.81,56.82,149567.0,48.172,48.1805,48.1382,48.1466,149567.0
2019-04-17 15:50:00,56.82,56.84,56.79,56.83,190605.0,48.1466,48.1636,48.1212,48.1551,190605.0
2019-04-17 15:55:00,56.83,56.84,56.81,56.81,921287.0,48.1551,48.1636,48.1382,48.1382,921287.0
2019-04-18 09:30:00,57.05,57.15,56.94,57.04,422916.0,48.3415,48.4263,48.2483,48.333,422916.0
2019-04-18 09:35:00,57.04,57.04,56.91,56.94,171912.0,48.333,48.333,48.2229,48.2483,171912.0
2019-04-18 09:40:00,56.94,56.96,56.82,56.86,169140.0,48.2483,48.2653,48.1466,48.1805,169140.0
2019-04-18 09:45:00,56.85,56.87,56.8,56.82,126580.0,48.172,48.189,48.1297,48.1466,126580.0
2019-04-18 09:50:00,56.85,56.93,56.84,56.91,70294.0,48.172,48.2398,48.1636,48.2229,70294.0
2019-04-18 09:55:00,56.9,56.9,56.84,56.85,76921.0,48.2144,48.2144,48.1636,48.172,76921.0
2019-04-18 10:00:00,56.85,56.87,56.77,56.81,66259.0,48.172,48.189,48.1043,48.1382,66259.0
2019-04-18 10:05:00,56.8,56.85,56.77,56.78,36507.0,48.1297,48.172,48.1043,48.1127,36507.0
2019-04-18 10:10:00,56.78,56.8,56.74,56.74,92978.0,48.1127,48.1297,48.0788,48.0788,92978.0
2019-04-18 10:15:00,56.73,56.73,56.63,56.64,334802.0,48.0704,48.0704,47.9856,47.9941,334802.0
2019-04-18 10:20:00,56.64,56.7,56.62,56.63,668680.0,47.9941,48.0449,47.9772,47.9856,668680.0
2019-04-18 10:25:00,56.64,56.67,56.63,56.66,290229.0,47.9941,48.0195,47.9856,48.011,290229.0
2019-04-18 10:30:00,56.65,56.72,56.64,56.72,86217.0,48.0026,48.0619,47.9941,48.0619,86217.0
2019-04-18 10:35:00,56.72,56.73,56.68,56.72,56522.0,48.0619,48.0704,48.028,48.0619,56522.0
2019-04-18 10:40:00,56.72,56.77,56.7,56.76,37997.0,48.0619,48.1043,48.0449,48.0958,37997.0
2019-04-18 10:45:00,56.77,56.81,56.75,56.81,38493.0,48.1043,48.1382,48.0873,48.1382,38493.0
2019-04-18 10:50:00,56.8,56.82,56.78,56.81,126283.0,48.1297,48.1466,48.1127,48.1382,126283.0
2019-04-18 10:55:00,56.81,56.85,56.79,56.82,64524.0,48.1382,48.172,48.1212,48.1466,64524.0
2019-04-18 11:00:00,56.82,56.84,56.78,56.83,157188.0,48.1466,48.1636,48.1127,48.1551,157188.0
2019-04-18 11:05:00,56.82,56.88,56.82,56.86,81230.0,48.1466,48.1975,48.1466,48.1805,81230.0
2019-04-18 11:10:00,56.87,56.88,56.85,56.87,39878.0,48.189,48.1975,48.172,48.189,39878.0
2019-04-18 11:15:00,56.87,56.89,56.85,56.88,149325.0,48.189,48.2059,48.172,48.1975,149325.0
2019-04-18 11:20:00,56.89,56.89,56.83,56.83,74734.0,48.2059,48.2059,48.1551,48.1551,74734.0
2019-04-18 11:25:00,56.84,56.85,56.82,56.85,48656.0,48.1636,48.172,48.1466,48.172,48656.0
2019-04-18 11:30:00,56.85,56.92,56.85,56.91,74195.0,48.172,48.2314,48.172,48.2229,74195.0
2019-04-18 11:35:00,56.91,56.96,56.91,56.95,31008.0,48.2229,48.2653,48.2229,48.2568,31008.0
2019-04-18 11:40:00,56.95,57.0,56.94,56.97,48957.0,48.2568,48.2991,48.2483,48.2737,48957.0
2019-04-18 11:45:00,56.97,56.99,56.96,56.98,41272.0,48.2737,48.2907,48.2653,48.2822,41272.0
2019-04-18 11:50:00,56.98,56.99,56.95,56.97,31585.0,48.2822,48.2907,48.2568,48.2737,31585.0
2019-04-18 11:55:00,56.96,56.96,56.93,56.94,25951.0,48.2653,48.2653,48.2398,48.2483,25951.0
2019-04-18 12:00:00,56.95,56.97,56.93,56.95,30904.0,48.2568,48.2737,48.2398,48.2568,30904.0
2019-04-18 12:05:00,56.96,56.97,56.95,56.97,36420.0,48.2653,48.2737,48.2568,48.2737,36420.0
2019-04-18 12:10:00,56.97,56.98,56.95,56.95,88575.0,48.2737,48.2822,48.2568,48.2568,88575.0
2019-04-18 12:15:00,56.96,56.97,56.93,56.95,29836.0,48.2653,48.2737,48.2398,48.2568,29836.0
2019-04-18 12:20:00,56.95,56.95,56.92,56.94,46030.0,48.2568,48.2568,48.2314,48.2483,46030.0
2019-04-18 12:25:00,56.95,56.97,56.93,56.96,81742.0,48.2568,48.2737,48.2398,48.2653,81742.0
2019-04-18 12:30:00,56.96,56.97,56.94,56.95,43300.0,48.2653,48.2737,48.2483,48.2568,43300.0
2019-04-18 12:35:00,56.94,56.95,56.93,56.95,22939.0,48.2483,48.2568,48.2398,48.2568,22939.0
2019-04-18 12:40:00,56.95,56.97,56.95,56.97,26217.0,48.2568,48.2737,48.2568,48.2737,26217.0
2019-04-18 12:45:00,56.97,56.99,56.95,56.99,30486.0,48.2737,48.2907,48.2568,48.2907,30486.0
2019-04-18 12:50:00,56.98,57.0,56.98,56.98,25566.0,48.2822,48.2991,48.2822,48.2822,25566.0
2019-04-18 12:55:00,56.98,57.0,56.96,56.97,67105.0,48.2822,48.2991,48.2653,48.2737,67105.0
2019-04-18 13:00:00,56.96,56.99,56.96,56.97,55673.0,48.2653,48.2907,48.2653,48.2737,55673.0
2019-04-18 13:05:00,56.98,56.98,56.94,56.95,41553.0,48.2822,48.2822,48.2483,48.2568,41553.0
2019-04-18 13:10:00,56.96,56.98,56.95,56.96,28772.0,48.2653,48.2822,48.2568,48.2653,28772.0
2019-04-18 13:15:00,56.97,56.97,56.94,56.95,14646.0,48.2737,48.2737,48.2483,48.2568,14646.0
2019-04-18 13:20:00,56.95,56.97,56.94,56.96,126252.0,48.2568,48.2737,48.2483,48.2653,126252.0
2019-04-18 13:25:00,56.96,56.97,56.94,56.96,49957.0,48.2653,48.2737,48.2483,48.2653,49957.0
2019-04-18 13:30:00,56.96,56.96,56.93,56.95,18854.0,48.2653,48.2653,48.2398,48.2568,18854.0
2019-04-18 13:35:00,56.95,56.96,56.92,56.92,40854.0,48.2568,48.2653,48.2314,48.2314,40854.0
2019-04-18 13:40:00,56.93,56.94,56.92,56.94,66373.0,48.2398,48.2483,48.2314,48.2483,66373.0
2019-04-18 13:45:00,56.94,56.96,56.93,56.95,36813.0,48.2483,48.2653,48.2398,48.2568,36813.0
2019-04-18 13:50:00,56.95,56.97,56.94,56.95,38326.0,48.2568,48.2737,48.2483,48.2568,38326.0
2019-04-18 13:55:00,56.96,56.97,56.95,56.96,12613.0,48.2653,48.2737,48.2568,48.2653,12613.0
2019-04-18 14:00:00,56.96,56.96,56.94,56.95,40353.0,48.2653,48.2653,48.2483,48.2568,40353.0
2019-04-18 14:05:00,56.94,56.95,56.93,56.94,170593.0,48.2483,48.2568,48.2398,48.2483,170593.0
2019-04-18 14:10:00,56.94,56.96,56.93,56.96,38265.0,48.2483,48.2653,48.2398,48.2653,38265.0
2019-04-18 14:15:00,56.95,56.96,56.94,56.95,25474.0,48.2568,48.2653,48.2483,48.2568,25474.0
2019-04-18 14:20:00,56.95,56.97,56.94,56.97,32147.0,48.2568,48.2737,48.2483,48.2737,32147.0
2019-04-18 14:25:00,56.97,56.97,56.94,56.96,49250.0,48.2737,48.2737,48.2483,48.2653,49250.0
2019-04-18 14:30:00,56.96,56.97,56.94,56.94,53102.0,48.2653,48.2737,48.2483,48.2483,53102.0
2019-04-18 14:35:00,56.94,56.96,56.93,56.94,51538.0,48.2483,48.2653,48.2398,48.2483,51538.0
2019-04-18 14:40:00,56.95,56.99,56.94,56.99,26136.0,48.2568,48.2907,48.2483,48.2907,26136.0
2019-04-18 14:45:00,56.99,57.0,56.98,56.98,22861.0,48.2907,48.2991,48.2822,48.2822,22861.0
2019-04-18 14:50:00,56.98,57.0,56.98,56.98,32891.0,48.2822,48.2991,48.2822,48.2822,32891.0
2019-04-18 14:55:00,56.99,56.99,56.96,56.97,69342.0,48.2907,48.2907,48.2653,48.2737,69342.0
2019-04-18 15:00:00,56.97,56.97,56.94,56.94,54267.0,48.2737,48.2737,48.2483,48.2483,54267.0
2019-04-18 15:05:00,56.93,56.94,56.92,56.94,54601.0,48.2398,48.2483,48.2314,48.2483,54601.0
2019-04-18 15:10:00,56.94,56.97,56.93,56.96,35170.0,48.2483,48.2737,48.2398,48.2653,35170.0
2019-04-18 15:15:00,56.96,56.98,56.95,56.98,98652.0,48.2653,48.2822,48.2568,48.2822,98652.0
2019-04-18 15:20:00,56.98,56.99,56.97,56.98,32766.0,48.2822,48.2907,48.2737,48.2822,32766.0
2019-04-18 15:25:00,56.98,56.99,56.95,56.95,37849.0,48.2822,48.2907,48.2568,48.2568,37849.0
2019-04-18 15:30:00,56.95,56.96,56.92,56.95,258588.0,48.2568,48.2653,48.2314,48.2568,258588.0
2019-04-18 15:35:00,56.95,56.95,56.89,56.91,265714.0,48.2568,48.2568,48.2059,48.2229,265714.0
2019-04-18 15:40:00,56.91,56.91,56.88,56.91,121841.0,48.2229,48.2229,48.1975,48.2229,121841.0
2019-04-18 15:45:00,56.91,56.92,56.89,56.9,124708.0,48.2229,48.2314,48.2059,48.2144,124708.0
2019-04-18 15:50:00,56.9,56.91,56.83,56.85,805782.0,48.2144,48.2229,48.1551,48.172,805782.0
2019-04-18 15:55:00,56.85,56.88,56.84,56.87,525384.0,48.172,48.1975,48.1636,48.189,525384.0
2019-04-22 09:30:00,56.86,56.92,56.8,56.86,322985.0,48.1805,48.2314,48.1297,48.1805,322985.0
2019-04-22 09:35:00,56.86,56.98,56.86,56.96,76491.0,48.1805,48.2822,48.1805,48.2653,76491.0
2019-04-22 09:40:00,56.96,57.03,56.94,57.01,113642.0,48.2653,48.3246,48.2483,48.3076,113642.0
2019-04-22 09:45:00,57.02,57.1,56.99,57.08,157312.0,48.3161,48.3839,48.2907,48.3669,157312.0
2019-04-22 09:50:00,57.09,57.13,57.08,57.1,98432.0,48.3754,48.4093,48.3669,48.3839,98432.0
2019-04-22 09:55:00,57.1,57.16,57.05,57.16,73807.0,48.3839,48.4347,48.3415,48.4347,73807.0
2019-04-22 10:00:00,57.14,57.18,57.13,57.14,73277.0,48.4178,48.4517,48.4093,48.4178,73277.0
2019-04-22 10:05:00,57.14,57.18,57.13,57.17,170493.0,48.4178,48.4517,48.4093,48.4432,170493.0
2019-04-22 10:10:00,57.17,57.2,57.13,57.19,127574.0,48.4432,48.4686,48.4093,48.4601,127574.0
2019-04-22 10:15:00,57.19,57.2,57.12,57.13,162094.0,48.4601,48.4686,48.4008,48.4093,162094.0
2019-04-22 10:20:00,57.14,57.14,57.09,57.09,137866.0,48.4178,48.4178,48.3754,48.3754,137866.0
2019-04-22 10:25:00,57.09,57.11,57.07,57.09,298489.0,48.3754,48.3924,48.3585,48.3754,298489.0
2019-04-22 10:30:00,57.08,57.09,57.05,57.06,146320.0,48.3669,48.3754,48.3415,48.35,146320.0
2019-04-22 10:35:00,57.07,57.07,56.99,56.99,157395.0,48.3585,48.3585,48.2907,48.2907,157395.0
2019-04-22 10:40:00,56.99,57.0,56.98,56.98,70768.0,48.2907,48.2991,48.2822,48.2822,70768.0
2019-04-22 10:45:00,56.98,57.04,56.98,57.04,95875.0,48.2822,48.333,48.2822,48.333,95875.0
2019-04-22 10:50:00,57.04,57.05,57.02,57.04,342525.0,48.333,48.3415,48.3161,48.333,342525.0
2019-04-22 10:55:00,57.04,57.05,57.01,57.05,146382.0,48.333,48.3415,48.3076,48.3415,146382.0
2019-04-22 11:00:00,57.04,57.06,57.01,57.01,57307.0,48.333,48.35,48.3076,48.3076,57307.0
2019-04-22 11:05:00,57.02,57.02,56.97,57.0,48854.0,48.3161,48.3161,48.2737,48.2991,48854.0
2019-04-22 11:10:00,57.0,57.08,57.0,57.08,35247.0,48.2991,48.3669,48.2991,48.3669,35247.0
2019-04-22 11:15:00,57.07,57.1,57.05,57.1,90430.0,48.3585,48.3839,48.3415,48.3839,90430.0
2019-04-22 11:20:00,57.1,57.11,57.07,57.08,89719.0,48.3839,48.3924,48.3585,48.3669,89719.0
2019-04-22 11:25:00,57.08,57.09,57.03,57.07,58394.0,48.3669,48.3754,48.3246,48.3585,58394.0
2019-04-22 11:30:00,57.07,57.09,57.05,57.08,80450.0,48.3585,48.3754,48.3415,48.3669,80450.0
2019-04-22 11:35:00,57.08,57.09,57.06,57.06,37518.0,48.3669,48.3754,48.35,48.35,37518.0
2019-04-22 11:40:00,57.07,57.08,57.05,57.05,28654.0,48.3585,48.3669,48.3415,48.3415,28654.0
2019-04-22 11:45:00,57.05,57.06,57.03,57.05,33151.0,48.3415,48.35,48.3246,48.3415,33151.0
2019-04-22 11:50:00,57.04,57.05,57.01,57.02,32819.0,48.333,48.3415,48.3076,48.3161,32819.0
2019-04-22 11:55:00,57.01,57.03,56.97,56.98,685300.0,48.3076,48.3246,48.2737,48.2822,685300.0
2019-04-22 12:00:00,56.97,56.99,56.94,56.98,175188.0,48.2737,48.2907,48.2483,48.2822,175188.0
2019-04-22 12:05:00,56.97,56.99,56.94,56.95,216117.0,48.2737,48.2907,48.2483,48.2568,216117.0
2019-04-22 12:10:00,56.95,56.97,56.92,56.93,53480.0,48.2568,48.2737,48.2314,48.2398,53480.0
2019-04-22 12:15:00,56.93,56.95,56.92,56.94,83083.0,48.2398,48.2568,48.2314,48.2483,83083.0
2019-04-22 12:20:00,56.94,56.94,56.91,56.92,187005.0,48.2483,48.2483,48.2229,48.2314,187005.0
2019-04-22 12:25:00,56.92,56.97,56.92,56.97,99572.0,48.2314,48.2737,48.2314,48.2737,99572.0
2019-04-22 12:30:00,56.96,56.96,56.93,56.93,47384.0,48.2653,48.2653,48.2398,48.2398,47384.0
2019-04-22 12:35:00,56.93,56.93,56.91,56.92,50917.0,48.2398,48.2398,48.2229,48.2314,50917.0
2019-04-22 12:40:00,56.92,56.93,56.91,56.93,57066.0,48.2314,48.2398,48.2229,48.2398,57066.0
2019-04-22 12:45:00,56.93,56.93,56.91,56.92,75851.0,48.2398,48.2398,48.2229,48.2314,75851.0
2019-04-22 12:50:00,56.92,56.94,56.91,56.92,58870.0,48.2314,48.2483,48.2229,48.2314,58870.0
2019-04-22 12:55:00,56.92,56.93,56.91,56.91,45382.0,48.2314,48.2398,48.2229,48.2229,45382.0
2019-04-22 13:00:00,56.92,56.92,56.9,56.91,50522.0,48.2314,48.2314,48.2144,48.2229,50522.0
2019-04-22 13:05:00,56.91,56.91,56.89,56.91,89232.0,48.2229,48.2229,48.2059,48.2229,89232.0
2019-04-22 13:10:00,56.91,56.94,56.9,56.91,34955.0,48.2229,48.2483,48.2144,48.2229,34955.0
2019-04-22 13:15:00,56.91,56.92,56.9,56.92,76663.0,48.2229,48.2314,48.2144,48.2314,76663.0
2019-04-22 13:20:00,56.92,56.93,56.91,56.92,36926.0,48.2314,48.2398,48.2229,48.2314,36926.0
2019-04-22 13:25:00,56.92,56.92,56.9,56.92,32159.0,48.2314,48.2314,48.2144,48.2314,32159.0
2019-04-22 13:30:00,56.91,56.92,56.88,56.9,62634.0,48.2229,48.2314,48.1975,48.2144,62634.0
2019-04-22 13:35:00,56.9,56.91,56.89,56.9,84545.0,48.2144,48.2229,48.2059,48.2144,84545.0
2019-04-22 13:40:00,56.9,56.91,56.87,56.88,33973.0,48.2144,48.2229,48.189,48.1975,33973.0
2019-04-22 13:45:00,56.88,56.88,56.86,56.87,23996.0,48.1975,48.1975,48.1805,48.189,23996.0
2019-04-22 13:50:00,56.87,56.89,56.86,56.87,56951.0,48.189,48.2059,48.1805,48.189,56951.0
2019-04-22 13:55:00,56.87,56.87,56.85,56.87,22390.0,48.189,48.189,48.172,48.189,22390.0
2019-04-22 14:00:00,56.87,56.87,56.83,56.83,29984.0,48.189,48.189,48.1551,48.1551,29984.0
2019-04-22 14:05:00,56.84,56.85,56.82,56.84,43526.0,48.1636,48.172,48.1466,48.1636,43526.0
2019-04-22 14:10:00,56.83,56.84,56.82,56.83,62372.0,48.1551,48.1636,48.1466,48.1551,62372.0
2019-04-22 14:15:00,56.83,56.84,56.82,56.83,38601.0,48.1551,48.1636,48.1466,48.1551,38601.0
2019-04-22 14:20:00,56.83,56.84,56.8,56.81,32366.0,48.1551,48.1636,48.1297,48.1382,32366.0
2019-04-22 14:25:00,56.8,56.81,56.77,56.78,88542.0,48.1297,48.1382,48.1043,48.1127,88542.0
2019-04-22 14:30:00,56.79,56.79,56.75,56.76,93650.0,48.1212,48.1212,48.0873,48.0958,93650.0
2019-04-22 14:35:00,56.76,56.8,56.75,56.8,37006.0,48.0958,48.1297,48.0873,48.1297,37006.0
2019-04-22 14:40:00,56.8,56.82,56.79,56.82,53391.0,48.1297,48.1466,48.1212,48.1466,53391.0
2019-04-22 14:45:00,56.82,56.83,56.81,56.83,39340.0,48.1466,48.1551,48.1382,48.1551,39340.0
2019-04-22 14:50:00,56.83,56.83,56.81,56.82,47589.0,48.1551,48.1551,48.1382,48.1466,47589.0
2019-04-22 14:55:00,56.82,56.83,56.81,56.81,44811.0,48.1466,48.1551,48.1382,48.1382,44811.0
2019-04-22 15:00:00,56.82,56.82,56.78,56.79,103308.0,48.1466,48.1466,48.1127,48.1212,103308.0
2019-04-22 15:05:00,56.79,56.8,56.77,56.78,61971.0,48.1212,48.1297,48.1043,48.1127,61971.0
2019-04-22 15:10:00,56.78,56.84,56.78,56.84,220714.0,48.1127,48.1636,48.1127,48.1636,220714.0
2019-04-22 15:15:00,56.84,56.88,56.83,56.87,290807.0,48.1636,48.1975,48.1551,48.189,290807.0
2019-04-22 15:20:00,56.87,56.88,56.86,56.87,162761.0,48.189,48.1975,48.1805,48.189,162761.0
2019-04-22 15:25:00,56.87,56.88,56.84,56.85,99983.0,48.189,48.1975,48.1636,48.172,99983.0
2019-04-22 15:30:00,56.85,56.87,56.83,56.84,151067.0,48.172,48.189,48.1551,48.1636,151067.0
2019-04-22 15:35:00,56.84,56.87,56.83,56.87,136630.0,48.1636,48.189,48.1551,48.189,136630.0
2019-04-22 15:40:00,56.87,56.89,56.85,56.89,243428.0,48.189,48.2059,48.172,48.2059,243428.0
2019-04-22 15:45:00,56.88,56.89,56.86,56.88,119394.0,48.1975,48.2059,48.1805,48.1975,119394.0
2019-04-22 15:50:00,56.88,56.92,56.87,56.9,211348.0,48.1975,48.2314,48.189,48.2144,211348.0
2019-04-22 15:55:00,56.9,56.91,56.85,56.86,765465.0,48.2144,48.2229,48.172,48.1805,765465.0
2019-04-23 09:30:00,56.86,56.86,56.6,56.6,1410598.0,48.1805,48.1805,47.9602,47.9602,1410598.0
2019-04-23 09:35:00,56.6,56.72,56.6,56.68,437918.0,47.9602,48.0619,47.9602,48.028,437918.0
2019-04-23 09:40:00,56.68,56.79,56.66,56.75,229849.0,48.028,48.1212,48.011,48.0873,229849.0
2019-04-23 09:45:00,56.75,56.81,56.72,56.76,201527.0,48.0873,48.1382,48.0619,48.0958,201527.0
2019-04-23 09:50:00,56.76,56.82,56.76,56.82,169559.0,48.0958,48.1466,48.0958,48.1466,169559.0
2019-04-23 09:55:00,56.81,56.82,56.76,56.78,141993.0,48.1382,48.1466,48.0958,48.1127,141993.0
2019-04-23 10:00:00,56.79,56.92,56.76,56.9,290330.0,48.1212,48.2314,48.0958,48.2144,290330.0
2019-04-23 10:05:00,56.9,56.93,56.87,56.88,139375.0,48.2144,48.2398,48.189,48.1975,139375.0
2019-04-23 10:10:00,56.86,56.87,56.83,56.85,62034.0,48.1805,48.189,48.1551,48.172,62034.0
2019-04-23 10:15:00,56.86,56.86,56.8,56.81,92787.0,48.1805,48.1805,48.1297,48.1382,92787.0
2019-04-23 10:20:00,56.81,56.89,56.8,56.88,158114.0,48.1382,48.2059,48.1297,48.1975,158114.0
2019-04-23 10:25:00,56.88,56.9,56.84,56.86,119990.0,48.1975,48.2144,48.1636,48.1805,119990.0
2019-04-23 10:30:00,56.87,56.88,56.71,56.72,159296.0,48.189,48.1975,48.0534,48.0619,159296.0
2019-04-23 10:35:00,56.73,56.76,56.71,56.75,148335.0,48.0704,48.0958,48.0534,48.0873,148335.0
2019-04-23 10:40:00,56.75,56.85,56.75,56.84,169585.0,48.0873,48.172,48.0873,48.1636,169585.0
2019-04-23 10:45:00,56.84,56.85,56.79,56.79,186318.0,48.1636,48.172,48.1212,48.1212,186318.0
2019-04-23 10:50:00,56.8,56.8,56.74,56.78,120221.0,48.1297,48.1297,48.0788,48.1127,120221.0
2019-04-23 10:55:00,56.78,56.78,56.75,56.77,115596.0,48.1127,48.1127,48.0873,48.1043,115596.0
2019-04-23 11:00:00,56.77,56.79,56.73,56.75,314674.0,48.1043,48.1212,48.0704,48.0873,314674.0
2019-04-23 11:05:00,56.76,56.76,56.69,56.69,176473.0,48.0958,48.0958,48.0365,48.0365,176473.0
2019-04-23 11:10:00,56.69,56.77,56.68,56.77,56560.0,48.0365,48.1043,48.028,48.1043,56560.0
2019-04-23 11:15:00,56.77,56.8,56.75,56.76,211074.0,48.1043,48.1297,48.0873,48.0958,211074.0
2019-04-23 11:20:00,56.75,56.77,56.72,56.77,186907.0,48.0873,48.1043,48.0619,48.1043,186907.0
2019-04-23 11:25:00,56.77,56.83,56.76,56.82,85600.0,48.1043,48.1551,48.0958,48.1466,85600.0
2019-04-23 11:30:00,56.81,56.83,56.79,56.82,84592.0,48.1382,48.1551,48.1212,48.1466,84592.0
2019-04-23 11:35:00,56.82,56.84,56.78,56.79,53004.0,48.1466,48.1636,48.1127,48.1212,53004.0
2019-04-23 11:40:00,56.79,56.79,56.75,56.77,97207.0,48.1212,48.1212,48.0873,48.1043,97207.0
2019-04-23 11:45:00,56.77,56.8,56.76,56.79,121729.0,48.1043,48.1297,48.0958,48.1212,121729.0
2019-04-23 11:50:00,56.79,56.8,56.76,56.76,101872.0,48.1212,48.1297,48.0958,48.0958,101872.0
2019-04-23 11:55:00,56.76,56.77,56.73,56.76,334802.0,48.0958,48.1043,48.0704,48.0958,334802.0
2019-04-23 12:00:00,56.76,56.83,56.76,56.78,2321195.0,48.0958,48.1551,48.0958,48.1127,2321195.0
2019-04-23 12:05:00,56.79,56.83,56.78,56.82,89171.0,48.1212,48.1551,48.1127,48.1466,89171.0
2019-04-23 12:10:00,56.82,56.82,56.79,56.82,43663.0,48.1466,48.1466,48.1212,48.1466,43663.0
2019-04-23 12:15:00,56.82,56.88,56.82,56.87,356703.0,48.1466,48.1975,48.1466,48.189,356703.0
2019-04-23 12:20:00,56.88,56.88,56.82,56.84,148370.0,48.1975,48.1975,48.1466,48.1636,148370.0
2019-04-23 12:25:00,56.84,56.84,56.8,56.81,58675.0,48.1636,48.1636,48.1297,48.1382,58675.0
2019-04-23 12:30:00,56.81,56.85,56.8,56.85,52821.0,48.1382,48.172,48.1297,48.172,52821.0
2019-04-23 12:35:00,56.85,56.86,56.82,56.83,53429.0,48.172,48.1805,48.1466,48.1551,53429.0
2019-04-23 12:40:00,56.82,56.85,56.82,56.84,23019.0,48.1466,48.172,48.1466,48.1636,23019.0
2019-04-23 12:45:00,56.84,56.86,56.84,56.85,95156.0,48.1636,48.1805,48.1636,48.172,95156.0
2019-04-23 12:50:00,56.85,56.85,56.79,56.81,83265.0,48.172,48.172,48.1212,48.1382,83265.0
2019-04-23 12:55:00,56.8,56.82,56.78,56.79,69332.0,48.1297,48.1466,48.1127,48.1212,69332.0
2019-04-23 13:00:00,56.79,56.82,56.79,56.8,32260.0,48.1212,48.1466,48.1212,48.1297,32260.0
2019-04-23 13:05:00,56.8,56.82,56.8,56.81,22520.0,48.1297,48.1466,48.1297,48.1382,22520.0
2019-04-23 13:10:00,56.81,56.82,56.79,56.81,61099.0,48.1382,48.1466,48.1212,48.1382,61099.0
2019-04-23 13:15:00,56.81,56.81,56.77,56.77,165047.0,48.1382,48.1382,48.1043,48.1043,165047.0
2019-04-23 13:20:00,56.77,56.78,56.75,56.78,154911.0,48.1043,48.1127,48.0873,48.1127,154911.0
2019-04-23 13:25:00,56.78,56.78,56.75,56.76,45307.0,48.1127,48.1127,48.0873,48.0958,45307.0
2019-04-23 13:30:00,56.76,56.76,56.72,56.72,223774.0,48.0958,48.0958,48.0619,48.0619,223774.0
2019-04-23 13:35:00,56.73,56.75,56.72,56.75,35111.0,48.0704,48.0873,48.0619,48.0873,35111.0
2019-04-23 13:40:00,56.75,56.75,56.72,56.72,38883.0,48.0873,48.0873,48.0619,48.0619,38883.0
2019-04-23 13:45:00,56.72,56.73,56.69,56.69,39903.0,48.0619,48.0704,48.0365,48.0365,39903.0
2019-04-23 13:50:00,56.69,56.7,56.66,56.67,113461.0,48.0365,48.0449,48.011,48.0195,113461.0
2019-04-23 13:55:00,56.66,56.67,56.63,56.65,77467.0,48.011,48.0195,47.9856,48.0026,77467.0
2019-04-23 14:00:00,56.66,56.66,56.64,56.65,92123.0,48.011,48.011,47.9941,48.0026,92123.0
2019-04-23 14:05:00,56.65,56.66,56.63,56.66,184627.0,48.0026,48.011,47.9856,48.011,184627.0
2019-04-23 14:10:00,56.65,56.67,56.63,56.64,101269.0,48.0026,48.0195,47.9856,47.9941,101269.0
2019-04-23 14:15:00,56.63,56.65,56.61,56.65,94320.0,47.9856,48.0026,47.9687,48.0026,94320.0
2019-04-23 14:20:00,56.65,56.67,56.64,56.67,246209.0,48.0026,48.0195,47.9941,48.0195,246209.0
2019-04-23 14:25:00,56.66,56.68,56.65,56.67,132831.0,48.011,48.028,48.0026,48.0195,132831.0
2019-04-23 14:30:00,56.66,56.68,56.65,56.67,80326.0,48.011,48.028,48.0026,48.0195,80326.0
2019-04-23 14:35:00,56.67,56.69,56.66,56.68,57066.0,48.0195,48.0365,48.011,48.028,57066.0
2019-04-23 14:40:00,56.68,56.68,56.66,56.68,26500.0,48.028,48.028,48.011,48.028,26500.0
2019-04-23 14:45:00,56.68,56.68,56.62,56.62,89505.0,48.028,48.028,47.9772,47.9772,89505.0
2019-04-23 14:50:00,56.63,56.66,56.61,56.66,147364.0,47.9856,48.011,47.9687,48.011,147364.0
2019-04-23 14:55:00,56.66,56.7,56.65,56.69,179057.0,48.011,48.0449,48.0026,48.0365,179057.0
2019-04-23 15:00:00,56.69,56.69,56.65,56.67,90034.0,48.0365,48.0365,48.0026,48.0195,90034.0
2019-04-23 15:05:00,56.67,56.68,56.66,56.68,34706.0,48.0195,48.028,48.011,48.028,34706.0
2019-04-23 15:10:00,56.68,56.7,56.66,56.69,92818.0,48.028,48.0449,48.011,48.0365,92818.0
2019-04-23 15:15:00,56.69,56.69,56.65,56.69,45358.0,48.0365,48.0365,48.0026,48.0365,45358.0
2019-04-23 15:20:00,56.68,56.68,56.64,56.65,61691.0,48.028,48.028,47.9941,48.0026,61691.0
2019-04-23 15:25:00,56.65,56.65,56.61,56.64,125148.0,48.0026,48.0026,47.9687,47.9941,125148.0
2019-04-23 15:30:00,56.65,56.66,56.64,56.65,172864.0,48.0026,48.011,47.9941,48.0026,172864.0
2019-04-23 15:35:00,56.65,56.7,56.64,56.69,133519.0,48.0026,48.0449,47.9941,48.0365,133519.0
2019-04-23 15:40:00,56.68,56.71,56.67,56.7,131401.0,48.028,48.0534,48.0195,48.0449,131401.0
2019-04-23 15:45:00,56.7,56.71,56.66,56.71,353256.0,48.0449,48.0534,48.011,48.0534,353256.0
2019-04-23 15:50:00,56.71,56.79,56.7,56.79,438595.0,48.0534,48.1212,48.0449,48.1212,438595.0
2019-04-23 15:55:00,56.79,56.8,56.73,56.76,1593335.0,48.1212,48.1297,48.0704,48.0958,1593335.0
2019-04-24 09:30:00,56.74,56.89,56.7,56.82,219294.0,48.0788,48.2059,48.0449,48.1466,219294.0
2019-04-24 09:35:00,56.83,56.89,56.82,56.86,226377.0,48.1551,48.2059,48.1466,48.1805,226377.0
2019-04-24 09:40:00,56.86,56.89,56.83,56.86,217149.0,48.1805,48.2059,48.1551,48.1805,217149.0
2019-04-24 09:45:00,56.87,56.9,56.83,56.88,82867.0,48.189,48.2144,48.1551,48.1975,82867.0
2019-04-24 09:50:00,56.88,56.95,56.86,56.93,73353.0,48.1975,48.2568,48.1805,48.2398,73353.0
2019-04-24 09:55:00,56.92,56.95,56.91,56.93,156601.0,48.2314,48.2568,48.2229,48.2398,156601.0
2019-04-24 10:00:00,56.93,56.95,56.91,56.93,86921.0,48.2398,48.2568,48.2229,48.2398,86921.0
2019-04-24 10:05:00,56.94,56.95,56.91,56.94,72725.0,48.2483,48.2568,48.2229,48.2483,72725.0
2019-04-24 10:10:00,56.94,56.97,56.92,56.95,357158.0,48.2483,48.2737,48.2314,48.2568,357158.0
2019-04-24 10:15:00,56.95,57.0,56.95,56.95,86730.0,48.2568,48.2991,48.2568,48.2568,86730.0
2019-04-24 10:20:00,56.96,57.01,56.94,57.0,258143.0,48.2653,48.3076,48.2483,48.2991,258143.0
2019-04-24 10:25:00,57.01,57.02,56.99,56.99,80517.0,48.3076,48.3161,48.2907,48.2907,80517.0
2019-04-24 10:30:00,57.0,57.04,56.99,57.02,105442.0,48.2991,48.333,48.2907,48.3161,105442.0
2019-04-24 10:35:00,57.02,57.03,57.0,57.01,94912.0,48.3161,48.3246,48.2991,48.3076,94912.0
2019-04-24 10:40:00,57.0,57.03,56.99,57.01,94776.0,48.2991,48.3246,48.2907,48.3076,94776.0
2019-04-24 10:45:00,57.01,57.02,56.99,57.0,90893.0,48.3076,48.3161,48.2907,48.2991,90893.0
2019-04-24 10:50:00,57.0,57.0,56.95,56.96,177576.0,48.2991,48.2991,48.2568,48.2653,177576.0
2019-04-24 10:55:00,56.97,56.99,56.95,56.98,80904.0,48.2737,48.2907,48.2568,48.2822,80904.0
2019-04-24 11:00:00,56.98,57.02,56.96,57.01,228634.0,48.2822,48.3161,48.2653,48.3076,228634.0
2019-04-24 11:05:00,57.01,57.01,56.93,56.95,89554.0,48.3076,48.3076,48.2398,48.2568,89554.0
2019-04-24 11:10:00,56.95,56.95,56.92,56.94,92094.0,48.2568,48.2568,48.2314,48.2483,92094.0
2019-04-24 11:15:00,56.93,56.95,56.91,56.94,60074.0,48.2398,48.2568,48.2229,48.2483,60074.0
2019-04-24 11:20:00,56.94,56.98,56.94,56.98,142283.0,48.2483,48.2822,48.2483,48.2822,142283.0
2019-04-24 11:25:00,56.97,56.99,56.95,56.96,143416.0,48.2737,48.2907,48.2568,48.2653,143416.0
2019-04-24 11:30:00,56.96,56.97,56.92,56.93,73061.0,48.2653,48.2737,48.2314,48.2398,73061.0
2019-04-24 11:35:00,56.93,56.93,56.89,56.92,72048.0,48.2398,48.2398,48.2059,48.2314,72048.0
2019-04-24 11:40:00,56.92,56.93,56.88,56.89,124904.0,48.2314,48.2398,48.1975,48.2059,124904.0
2019-04-24 11:45:00,56.89,56.9,56.86,56.87,28297.0,48.2059,48.2144,48.1805,48.189,28297.0
2019-04-24 11:50:00,56.86,56.86,56.83,56.84,52917.0,48.1805,48.1805,48.1551,48.1636,52917.0
2019-04-24 11:55:00,56.84,56.85,56.81,56.83,25518.0,48.1636,48.172,48.1382,48.1551,25518.0
2019-04-24 12:00:00,56.82,56.86,56.82,56.84,96248.0,48.1466,48.1805,48.1466,48.1636,96248.0
2019-04-24 12:05:00,56.84,56.85,56.81,56.84,50903.0,48.1636,48.172,48.1382,48.1636,50903.0
2019-04-24 12:10:00,56.84,56.85,56.83,56.83,44261.0,48.1636,48.172,48.1551,48.1551,44261.0
2019-04-24 12:15:00,56.84,56.84,56.82,56.83,17231.0,48.1636,48.1636,48.1466,48.1551,17231.0
2019-04-24 12:20:00,56.83,56.83,56.79,56.8,28389.0,48.1551,48.1551,48.1212,48.1297,28389.0
2019-04-24 12:25:00,56.8,56.82,56.79,56.81,33190.0,48.1297,48.1466,48.1212,48.1382,33190.0
2019-04-24 12:30:00,56.81,56.82,56.79,56.82,129850.0,48.1382,48.1466,48.1212,48.1466,129850.0
2019-04-24 12:35:00,56.82,56.82,56.79,56.8,38489.0,48.1466,48.1466,48.1212,48.1297,38489.0
2019-04-24 12:40:00,56.79,56.82,56.78,56.79,72728.0,48.1212,48.1466,48.1127,48.1212,72728.0
2019-04-24 12:45:00,56.8,56.83,56.79,56.8,39489.0,48.1297,48.1551,48.1212,48.1297,39489.0
2019-04-24 12:50:00,56.81,56.82,56.79,56.81,55223.0,48.1382,48.1466,48.1212,48.1382,55223.0
2019-04-24 12:55:00,56.8,56.81,56.77,56.78,48084.0,48.1297,48.1382,48.1043,48.1127,48084.0
2019-04-24 13:00:00,56.78,56.79,56.74,56.75,43324.0,48.1127,48.1212,48.0788,48.0873,43324.0
2019-04-24 13:05:00,56.75,56.75,56.72,56.73,43296.0,48.0873,48.0873,48.0619,48.0704,43296.0
2019-04-24 13:10:00,56.72,56.73,56.7,56.72,24092.0,48.0619,48.0704,48.0449,48.0619,24092.0
2019-04-24 13:15:00,56.71,56.77,56.71,56.77,31133.0,48.0534,48.1043,48.0534,48.1043,31133.0
2019-04-24 13:20:00,56.77,56.78,56.76,56.78,19848.0,48.1043,48.1127,48.0958,48.1127,19848.0
2019-04-24 13:25:00,56.77,56.78,56.75,56.77,21970.0,48.1043,48.1127,48.0873,48.1043,21970.0
2019-04-24 13:30:00,56.77,56.83,56.77,56.81,59882.0,48.1043,48.1551,48.1043,48.1382,59882.0
2019-04-24 13:35:00,56.81,56.84,56.8,56.8,25040.0,48.1382,48.1636,48.1297,48.1297,25040.0
2019-04-24 13:40:00,56.8,56.81,56.79,56.81,28219.0,48.1297,48.1382,48.1212,48.1382,28219.0
2019-04-24 13:45:00,56.81,56.83,56.8,56.81,45501.0,48.1382,48.1551,48.1297,48.1382,45501.0
2019-04-24 13:50:00,56.8,56.83,56.8,56.82,79494.0,48.1297,48.1551,48.1297,48.1466,79494.0
2019-04-24 13:55:00,56.82,56.83,56.78,56.79,44706.0,48.1466,48.1551,48.1127,48.1212,44706.0
2019-04-24 14:00:00,56.78,56.82,56.77,56.82,50029.0,48.1127,48.1466,48.1043,48.1466,50029.0
2019-04-24 14:05:00,56.81,56.82,56.79,56.79,34711.0,48.1382,48.1466,48.1212,48.1212,34711.0
2019-04-24 14:10:00,56.8,56.81,56.78,56.8,40691.0,48.1297,48.1382,48.1127,48.1297,40691.0
2019-04-24 14:15:00,56.79,56.81,56.78,56.81,63383.0,48.1212,48.1382,48.1127,48.1382,63383.0
2019-04-24 14:20:00,56.8,56.83,56.8,56.83,31879.0,48.1297,48.1551,48.1297,48.1551,31879.0
2019-04-24 14:25:00,56.83,56.83,56.79,56.8,34407.0,48.1551,48.1551,48.1212,48.1297,34407.0
2019-04-24 14:30:00,56.79,56.83,56.79,56.83,29201.0,48.1212,48.1551,48.1212,48.1551,29201.0
2019-04-24 14:35:00,56.83,56.84,56.81,56.82,36540.0,48.1551,48.1636,48.1382,48.1466,36540.0
2019-04-24 14:40:00,56.83,56.86,56.82,56.85,34798.0,48.1551,48.1805,48.1466,48.172,34798.0
2019-04-24 14:45:00,56.85,56.87,56.85,56.86,21095.0,48.172,48.189,48.172,48.1805,21095.0
2019-04-24 14:50:00,56.87,56.87,56.85,56.86,29117.0,48.189,48.189,48.172,48.1805,29117.0
2019-04-24 14:55:00,56.87,56.88,56.86,56.87,65599.0,48.189,48.1975,48.1805,48.189,65599.0
2019-04-24 15:00:00,56.87,56.9,56.86,56.87,158661.0,48.189,48.2144,48.1805,48.189,158661.0
2019-04-24 15:05:00,56.88,56.9,56.87,56.88,47104.0,48.1975,48.2144,48.189,48.1975,47104.0
2019-04-24 15:10:00,56.89,56.9,56.88,56.89,35396.0,48.2059,48.2144,48.1975,48.2059,35396.0
2019-04-24 15:15:00,56.89,56.91,56.88,56.9,57201.0,48.2059,48.2229,48.1975,48.2144,57201.0
2019-04-24 15:20:00,56.91,56.93,56.89,56.92,63758.0,48.2229,48.2398,48.2059,48.2314,63758.0
2019-04-24 15:25:00,56.92,56.92,56.9,56.9,74580.0,48.2314,48.2314,48.2144,48.2144,74580.0
2019-04-24 15:30:00,56.91,56.93,56.89,56.89,133733.0,48.2229,48.2398,48.2059,48.2059,133733.0
2019-04-24 15:35:00,56.89,56.91,56.88,56.9,87466.0,48.2059,48.2229,48.1975,48.2144,87466.0
2019-04-24 15:40:00,56.9,56.92,56.88,56.92,102256.0,48.2144,48.2314,48.1975,48.2314,102256.0
2019-04-24 15:45:00,56.92,56.93,56.89,56.9,129638.0,48.2314,48.2398,48.2059,48.2144,129638.0
2019-04-24 15:50:00,56.9,56.9,56.83,56.88,680163.0,48.2144,48.2144,48.1551,48.1975,680163.0
2019-04-24 15:55:00,56.88,56.88,56.82,56.83,784290.0,48.1975,48.1975,48.1466,48.1551,784290.0
2019-04-25 09:30:00,56.52,56.52,56.27,56.39,287718.0,47.8924,47.8924,47.6806,47.7823,287718.0
2019-04-25 09:35:00,56.4,56.4,56.32,56.37,177067.0,47.7907,47.7907,47.7229,47.7653,177067.0
2019-04-25 09:40:00,56.38,56.38,56.29,56.32,145041.0,47.7738,47.7738,47.6975,47.7229,145041.0
2019-04-25 09:45:00,56.32,56.41,56.31,56.39,276931.0,47.7229,47.7992,47.7145,47.7823,276931.0
2019-04-25 09:50:00,56.39,56.43,56.37,56.41,191036.0,47.7823,47.8162,47.7653,47.7992,191036.0
2019-04-25 09:55:00,56.41,56.45,56.37,56.41,138752.0,47.7992,47.8331,47.7653,47.7992,138752.0
2019-04-25 10:00:00,56.41,56.45,56.41,56.42,235368.0,47.7992,47.8331,47.7992,47.8077,235368.0
2019-04-25 10:05:00,56.42,56.5,56.42,56.48,142203.0,47.8077,47.8755,47.8077,47.8585,142203.0
2019-04-25 10:10:00,56.48,56.51,56.44,56.45,482172.0,47.8585,47.8839,47.8246,47.8331,482172.0
2019-04-25 10:15:00,56.45,56.5,56.43,56.46,115516.0,47.8331,47.8755,47.8162,47.8416,115516.0
2019-04-25 10:20:00,56.45,56.46,56.42,56.46,226547.0,47.8331,47.8416,47.8077,47.8416,226547.0
2019-04-25 10:25:00,56.46,56.48,56.43,56.44,120231.0,47.8416,47.8585,47.8162,47.8246,120231.0
2019-04-25 10:30:00,56.43,56.44,56.34,56.35,560962.0,47.8162,47.8246,47.7399,47.7484,560962.0
2019-04-25 10:35:00,56.35,56.42,56.34,56.42,282601.0,47.7484,47.8077,47.7399,47.8077,282601.0
2019-04-25 10:40:00,56.42,56.45,56.41,56.44,119549.0,47.8077,47.8331,47.7992,47.8246,119549.0
2019-04-25 10:45:00,56.44,56.5,56.43,56.49,88339.0,47.8246,47.8755,47.8162,47.867,88339.0
2019-04-25 10:50:00,56.49,56.49,56.43,56.43,60775.0,47.867,47.867,47.8162,47.8162,60775.0
2019-04-25 10:55:00,56.43,56.46,56.42,56.46,100418.0,47.8162,47.8416,47.8077,47.8416,100418.0
2019-04-25 11:00:00,56.45,56.48,56.44,56.45,71850.0,47.8331,47.8585,47.8246,47.8331,71850.0
2019-04-25 11:05:00,56.45,56.45,56.4,56.43,62536.0,47.8331,47.8331,47.7907,47.8162,62536.0
2019-04-25 11:10:00,56.43,56.43,56.39,56.41,43483.0,47.8162,47.8162,47.7823,47.7992,43483.0
2019-04-25 11:15:00,56.41,56.42,56.37,56.38,38428.0,47.7992,47.8077,47.7653,47.7738,38428.0
2019-04-25 11:20:00,56.38,56.43,56.37,56.41,95694.0,47.7738,47.8162,47.7653,47.7992,95694.0
2019-04-25 11:25:00,56.41,56.46,56.41,56.46,44276.0,47.7992,47.8416,47.7992,47.8416,44276.0
2019-04-25 11:30:00,56.47,56.57,56.47,56.55,81994.0,47.85,47.9348,47.85,47.9178,81994.0
2019-04-25 11:35:00,56.55,56.56,56.51,56.51,285187.0,47.9178,47.9263,47.8839,47.8839,285187.0
2019-04-25 11:40:00,56.52,56.52,56.49,56.51,95063.0,47.8924,47.8924,47.867,47.8839,95063.0
2019-04-25 11:45:00,56.51,56.51,56.48,56.5,153235.0,47.8839,47.8839,47.8585,47.8755,153235.0
2019-04-25 11:50:00,56.5,56.52,56.48,56.52,140106.0,47.8755,47.8924,47.8585,47.8924,140106.0
2019-04-25 11:55:00,56.51,56.53,56.51,56.52,369409.0,47.8839,47.9009,47.8839,47.8924,369409.0
2019-04-25 12:00:00,56.52,56.54,56.5,56.5,81100.0,47.8924,47.9094,47.8755,47.8755,81100.0
2019-04-25 12:05:00,56.5,56.52,56.49,56.5,30216.0,47.8755,47.8924,47.867,47.8755,30216.0
2019-04-25 12:10:00,56.49,56.51,56.46,56.48,108801.0,47.867,47.8839,47.8416,47.8585,108801.0
2019-04-25 12:15:00,56.48,56.48,56.44,56.44,35473.0,47.8585,47.8585,47.8246,47.8246,35473.0
2019-04-25 12:20:00,56.44,56.46,56.43,56.45,112618.0,47.8246,47.8416,47.8162,47.8331,112618.0
2019-04-25 12:25:00,56.45,56.45,56.43,56.44,88457.0,47.8331,47.8331,47.8162,47.8246,88457.0
2019-04-25 12:30:00,56.44,56.45,56.42,56.44,84702.0,47.8246,47.8331,47.8077,47.8246,84702.0
2019-04-25 12:35:00,56.44,56.47,56.44,56.45,48758.0,47.8246,47.85,47.8246,47.8331,48758.0
2019-04-25 12:40:00,56.45,56.45,56.42,56.43,14957.0,47.8331,47.8331,47.8077,47.8162,14957.0
2019-04-25 12:45:00,56.43,56.46,56.42,56.46,19694.0,47.8162,47.8416,47.8077,47.8416,19694.0
2019-04-25 12:50:00,56.45,56.47,56.43,56.46,56922.0,47.8331,47.85,47.8162,47.8416,56922.0
2019-04-25 12:55:00,56.47,56.48,56.45,56.47,38857.0,47.85,47.8585,47.8331,47.85,38857.0
2019-04-25 13:00:00,56.47,56.47,56.43,56.43,31135.0,47.85,47.85,47.8162,47.8162,31135.0
2019-04-25 13:05:00,56.44,56.46,56.43,56.44,75465.0,47.8246,47.8416,47.8162,47.8246,75465.0
2019-04-25 13:10:00,56.44,56.46,56.43,56.46,14209.0,47.8246,47.8416,47.8162,47.8416,14209.0
2019-04-25 13:15:00,56.46,56.47,56.43,56.45,29902.0,47.8416,47.85,47.8162,47.8331,29902.0
2019-04-25 13:20:00,56.45,56.46,56.44,56.46,9346.0,47.8331,47.8416,47.8246,47.8416,9346.0
2019-04-25 13:25:00,56.46,56.47,56.44,56.47,54190.0,47.8416,47.85,47.8246,47.85,54190.0
2019-04-25 13:30:00,56.47,56.48,56.46,56.47,36468.0,47.85,47.8585,47.8416,47.85,36468.0
2019-04-25 13:35:00,56.47,56.48,56.46,56.48,45556.0,47.85,47.8585,47.8416,47.8585,45556.0
2019-04-25 13:40:00,56.47,56.49,56.47,56.48,11483.0,47.85,47.867,47.85,47.8585,11483.0
2019-04-25 13:45:00,56.47,56.47,56.45,56.46,46284.0,47.85,47.85,47.8331,47.8416,46284.0
2019-04-25 13:50:00,56.45,56.46,56.44,56.45,42625.0,47.8331,47.8416,47.8246,47.8331,42625.0
2019-04-25 13:55:00,56.45,56.49,56.44,56.49,38042.0,47.8331,47.867,47.8246,47.867,38042.0
2019-04-25 14:00:00,56.49,56.54,56.49,56.52,93659.0,47.867,47.9094,47.867,47.8924,93659.0
2019-04-25 14:05:00,56.51,56.53,56.5,56.52,172601.0,47.8839,47.9009,47.8755,47.8924,172601.0
2019-04-25 14:10:00,56.52,56.52,56.48,56.49,22919.0,47.8924,47.8924,47.8585,47.867,22919.0
2019-04-25 14:15:00,56.48,56.5,56.46,56.5,89580.0,47.8585,47.8755,47.8416,47.8755,89580.0
2019-04-25 14:20:00,56.5,56.5,56.47,56.48,115812.0,47.8755,47.8755,47.85,47.8585,115812.0
2019-04-25 14:25:00,56.47,56.48,56.44,56.44,111147.0,47.85,47.8585,47.8246,47.8246,111147.0
2019-04-25 14:30:00,56.44,56.46,56.43,56.45,33043.0,47.8246,47.8416,47.8162,47.8331,33043.0
2019-04-25 14:35:00,56.44,56.45,56.42,56.44,58819.0,47.8246,47.8331,47.8077,47.8246,58819.0
2019-04-25 14:40:00,56.44,56.5,56.44,56.48,47433.0,47.8246,47.8755,47.8246,47.8585,47433.0
2019-04-25 14:45:00,56.47,56.5,56.45,56.45,48193.0,47.85,47.8755,47.8331,47.8331,48193.0
2019-04-25 14:50:00,56.46,56.48,56.45,56.46,19474.0,47.8416,47.8585,47.8331,47.8416,19474.0
2019-04-25 14:55:00,56.46,56.48,56.45,56.48,18136.0,47.8416,47.8585,47.8331,47.8585,18136.0
2019-04-25 15:00:00,56.48,56.5,56.46,56.48,65841.0,47.8585,47.8755,47.8416,47.8585,65841.0
2019-04-25 15:05:00,56.48,56.48,56.45,56.45,83363.0,47.8585,47.8585,47.8331,47.8331,83363.0
2019-04-25 15:10:00,56.45,56.47,56.42,56.44,41454.0,47.8331,47.85,47.8077,47.8246,41454.0
2019-04-25 15:15:00,56.44,56.46,56.43,56.45,107622.0,47.8246,47.8416,47.8162,47.8331,107622.0
2019-04-25 15:20:00,56.46,56.48,56.45,56.47,115579.0,47.8416,47.8585,47.8331,47.85,115579.0
2019-04-25 15:25:00,56.47,56.47,56.44,56.46,42745.0,47.85,47.85,47.8246,47.8416,42745.0
2019-04-25 15:30:00,56.47,56.49,56.46,56.48,208127.0,47.85,47.867,47.8416,47.8585,208127.0
2019-04-25 15:35:00,56.48,56.52,56.48,56.51,106026.0,47.8585,47.8924,47.8585,47.8839,106026.0
2019-04-25 15:40:00,56.51,56.53,56.49,56.52,74941.0,47.8839,47.9009,47.867,47.8924,74941.0
2019-04-25 15:45:00,56.52,56.53,56.5,56.51,126044.0,47.8924,47.9009,47.8755,47.8839,126044.0
2019-04-25 15:50:00,56.51,56.54,56.51,56.51,368522.0,47.8839,47.9094,47.8839,47.8839,368522.0
2019-04-25 15:55:00,56.52,56.53,56.46,56.47,596677.0,47.8924,47.9009,47.8416,47.85,596677.0
2019-04-26 09:30:00,56.53,56.65,56.5,56.62,257187.0,47.9009,48.0026,47.8755,47.9772,257187.0
2019-04-26 09:35:00,56.63,56.7,56.59,56.64,131962.0,47.9856,48.0449,47.9517,47.9941,131962.0
2019-04-26 09:40:00,56.64,56.77,56.63,56.76,201201.0,47.9941,48.1043,47.9856,48.0958,201201.0
2019-04-26 09:45:00,56.76,56.8,56.68,56.69,199742.0,48.0958,48.1297,48.028,48.0365,199742.0
2019-04-26 09:50:00,56.69,56.7,56.64,56.69,60521.0,48.0365,48.0449,47.9941,48.0365,60521.0
2019-04-26 09:55:00,56.69,56.79,56.69,56.78,67365.0,48.0365,48.1212,48.0365,48.1127,67365.0
2019-04-26 10:00:00,56.78,56.81,56.74,56.75,128990.0,48.1127,48.1382,48.0788,48.0873,128990.0
2019-04-26 10:05:00,56.76,56.77,56.66,56.68,113660.0,48.0958,48.1043,48.011,48.028,113660.0
2019-04-26 10:10:00,56.68,56.71,56.67,56.7,219549.0,48.028,48.0534,48.0195,48.0449,219549.0
2019-04-26 10:15:00,56.7,56.75,56.69,56.69,63498.0,48.0449,48.0873,48.0365,48.0365,63498.0
2019-04-26 10:20:00,56.69,56.76,56.68,56.75,60431.0,48.0365,48.0958,48.028,48.0873,60431.0
2019-04-26 10:25:00,56.75,56.78,56.73,56.78,90755.0,48.0873,48.1127,48.0704,48.1127,90755.0
2019-04-26 10:30:00,56.77,56.8,56.76,56.78,42198.0,48.1043,48.1297,48.0958,48.1127,42198.0
2019-04-26 10:35:00,56.77,56.83,56.77,56.83,47943.0,48.1043,48.1551,48.1043,48.1551,47943.0
2019-04-26 10:40:00,56.83,56.83,56.74,56.76,101474.0,48.1551,48.1551,48.0788,48.0958,101474.0
2019-04-26 10:45:00,56.76,56.79,56.75,56.79,60443.0,48.0958,48.1212,48.0873,48.1212,60443.0
2019-04-26 10:50:00,56.79,56.85,56.78,56.84,212084.0,48.1212,48.172,48.1127,48.1636,212084.0
2019-04-26 10:55:00,56.85,56.86,56.81,56.83,46976.0,48.172,48.1805,48.1382,48.1551,46976.0
2019-04-26 11:00:00,56.83,56.84,56.8,56.81,242730.0,48.1551,48.1636,48.1297,48.1382,242730.0
2019-04-26 11:05:00,56.81,56.87,56.79,56.85,51186.0,48.1382,48.189,48.1212,48.172,51186.0
2019-04-26 11:10:00,56.85,56.93,56.84,56.92,317224.0,48.172,48.2398,48.1636,48.2314,317224.0
2019-04-26 11:15:00,56.92,56.93,56.88,56.89,64853.0,48.2314,48.2398,48.1975,48.2059,64853.0
2019-04-26 11:20:00,56.89,56.92,56.85,56.87,32838.0,48.2059,48.2314,48.172,48.189,32838.0
2019-04-26 11:25:00,56.87,56.88,56.85,56.86,68168.0,48.189,48.1975,48.172,48.1805,68168.0
2019-04-26 11:30:00,56.86,56.88,56.85,56.87,51171.0,48.1805,48.1975,48.172,48.189,51171.0
2019-04-26 11:35:00,56.87,56.87,56.83,56.84,40264.0,48.189,48.189,48.1551,48.1636,40264.0
2019-04-26 11:40:00,56.83,56.86,56.82,56.86,50157.0,48.1551,48.1805,48.1466,48.1805,50157.0
2019-04-26 11:45:00,56.85,56.85,56.8,56.8,95287.0,48.172,48.172,48.1297,48.1297,95287.0
2019-04-26 11:50:00,56.81,56.83,56.78,56.82,76527.0,48.1382,48.1551,48.1127,48.1466,76527.0
2019-04-26 11:55:00,56.83,56.85,56.81,56.83,115378.0,48.1551,48.172,48.1382,48.1551,115378.0
2019-04-26 12:00:00,56.83,56.83,56.79,56.8,90511.0,48.1551,48.1551,48.1212,48.1297,90511.0
2019-04-26 12:05:00,56.8,56.85,56.8,56.84,122484.0,48.1297,48.172,48.1297,48.1636,122484.0
2019-04-26 12:10:00,56.84,56.85,56.82,56.84,58140.0,48.1636,48.172,48.1466,48.1636,58140.0
2019-04-26 12:15:00,56.83,56.84,56.79,56.84,139134.0,48.1551,48.1636,48.1212,48.1636,139134.0
2019-04-26 12:20:00,56.84,56.85,56.83,56.85,24565.0,48.1636,48.172,48.1551,48.172,24565.0
2019-04-26 12:25:00,56.84,56.85,56.82,56.82,20962.0,48.1636,48.172,48.1466,48.1466,20962.0
2019-04-26 12:30:00,56.83,56.85,56.82,56.85,51066.0,48.1551,48.172,48.1466,48.172,51066.0
2019-04-26 12:35:00,56.85,56.86,56.84,56.85,34571.0,48.172,48.1805,48.1636,48.172,34571.0
2019-04-26 12:40:00,56.84,56.87,56.84,56.85,38355.0,48.1636,48.189,48.1636,48.172,38355.0
2019-04-26 12:45:00,56.85,56.85,56.81,56.83,25564.0,48.172,48.172,48.1382,48.1551,25564.0
2019-04-26 12:50:00,56.83,56.86,56.81,56.84,20969.0,48.1551,48.1805,48.1382,48.1636,20969.0
2019-04-26 12:55:00,56.84,56.85,56.82,56.85,45826.0,48.1636,48.172,48.1466,48.172,45826.0
2019-04-26 13:00:00,56.84,56.88,56.83,56.87,21427.0,48.1636,48.1975,48.1551,48.189,21427.0
2019-04-26 13:05:00,56.87,56.89,56.86,56.88,12878.0,48.189,48.2059,48.1805,48.1975,12878.0
2019-04-26 13:10:00,56.87,56.88,56.84,56.85,36381.0,48.189,48.1975,48.1636,48.172,36381.0
2019-04-26 13:15:00,56.85,56.86,56.83,56.84,162299.0,48.172,48.1805,48.1551,48.1636,162299.0
2019-04-26 13:20:00,56.84,56.84,56.83,56.84,19475.0,48.1636,48.1636,48.1551,48.1636,19475.0
2019-04-26 13:25:00,56.84,56.87,56.83,56.87,32993.0,48.1636,48.189,48.1551,48.189,32993.0
2019-04-26 13:30:00,56.87,56.89,56.86,56.89,34682.0,48.189,48.2059,48.1805,48.2059,34682.0
2019-04-26 13:35:00,56.9,56.9,56.86,56.87,33758.0,48.2144,48.2144,48.1805,48.189,33758.0
2019-04-26 13:40:00,56.87,56.88,56.86,56.88,20584.0,48.189,48.1975,48.1805,48.1975,20584.0
2019-04-26 13:45:00,56.87,56.89,56.87,56.89,72517.0,48.189,48.2059,48.189,48.2059,72517.0
2019-04-26 13:50:00,56.9,56.9,56.85,56.86,52721.0,48.2144,48.2144,48.172,48.1805,52721.0
2019-04-26 13:55:00,56.86,56.86,56.84,56.84,32347.0,48.1805,48.1805,48.1636,48.1636,32347.0
2019-04-26 14:00:00,56.84,56.85,56.78,56.82,174081.0,48.1636,48.172,48.1127,48.1466,174081.0
2019-04-26 14:05:00,56.82,56.87,56.82,56.87,42735.0,48.1466,48.189,48.1466,48.189,42735.0
2019-04-26 14:10:00,56.87,56.87,56.83,56.85,61297.0,48.189,48.189,48.1551,48.172,61297.0
2019-04-26 14:15:00,56.85,56.86,56.82,56.85,52201.0,48.172,48.1805,48.1466,48.172,52201.0
2019-04-26 14:20:00,56.85,56.87,56.84,56.85,20513.0,48.172,48.189,48.1636,48.172,20513.0
2019-04-26 14:25:00,56.85,56.88,56.84,56.88,28787.0,48.172,48.1975,48.1636,48.1975,28787.0
2019-04-26 14:30:00,56.87,56.89,56.86,56.87,14965.0,48.189,48.2059,48.1805,48.189,14965.0
2019-04-26 14:35:00,56.87,56.88,56.86,56.88,28936.0,48.189,48.1975,48.1805,48.1975,28936.0
2019-04-26 14:40:00,56.87,56.91,56.86,56.9,162788.0,48.189,48.2229,48.1805,48.2144,162788.0
2019-04-26 14:45:00,56.89,56.9,56.87,56.88,25208.0,48.2059,48.2144,48.189,48.1975,25208.0
2019-04-26 14:50:00,56.88,56.89,56.86,56.87,30715.0,48.1975,48.2059,48.1805,48.189,30715.0
2019-04-26 14:55:00,56.87,56.88,56.84,56.87,62672.0,48.189,48.1975,48.1636,48.189,62672.0
2019-04-26 15:00:00,56.88,56.94,56.87,56.93,209134.0,48.1975,48.2483,48.189,48.2398,209134.0
2019-04-26 15:05:00,56.94,56.96,56.92,56.93,100751.0,48.2483,48.2653,48.2314,48.2398,100751.0
2019-04-26 15:10:00,56.92,56.94,56.9,56.91,316840.0,48.2314,48.2483,48.2144,48.2229,316840.0
2019-04-26 15:15:00,56.91,56.95,56.9,56.95,50046.0,48.2229,48.2568,48.2144,48.2568,50046.0
2019-04-26 15:20:00,56.95,56.96,56.93,56.95,48834.0,48.2568,48.2653,48.2398,48.2568,48834.0
2019-04-26 15:25:00,56.95,56.96,56.93,56.95,39710.0,48.2568,48.2653,48.2398,48.2568,39710.0
2019-04-26 15:30:00,56.95,56.96,56.93,56.95,63516.0,48.2568,48.2653,48.2398,48.2568,63516.0
2019-04-26 15:35:00,56.95,56.96,56.92,56.94,144901.0,48.2568,48.2653,48.2314,48.2483,144901.0
2019-04-26 15:40:00,56.94,56.95,56.92,56.95,86372.0,48.2483,48.2568,48.2314,48.2568,86372.0
2019-04-26 15:45:00,56.96,56.96,56.88,56.9,262691.0,48.2653,48.2653,48.1975,48.2144,262691.0
2019-04-26 15:50:00,56.9,56.92,56.85,56.87,473644.0,48.2144,48.2314,48.172,48.189,473644.0
2019-04-26 15:55:00,56.87,56.99,56.86,56.99,636676.0,48.189,48.2907,48.1805,48.2907,636676.0
2019-04-29 09:30:00,56.95,56.99,56.87,56.95,256940.0,48.2568,48.2907,48.189,48.2568,256940.0
2019-04-29 09:35:00,56.95,56.96,56.88,56.95,188453.0,48.2568,48.2653,48.1975,48.2568,188453.0
2019-04-29 09:40:00,56.95,56.98,56.9,56.96,135718.0,48.2568,48.2822,48.2144,48.2653,135718.0
2019-04-29 09:45:00,56.96,57.02,56.96,57.0,140882.0,48.2653,48.3161,48.2653,48.2991,140882.0
2019-04-29 09:50:00,56.99,57.03,56.98,57.0,117337.0,48.2907,48.3246,48.2822,48.2991,117337.0
2019-04-29 09:55:00,57.01,57.02,56.96,57.01,75980.0,48.3076,48.3161,48.2653,48.3076,75980.0
2019-04-29 10:00:00,57.0,57.02,56.96,56.96,84177.0,48.2991,48.3161,48.2653,48.2653,84177.0
2019-04-29 10:05:00,56.97,57.01,56.95,57.01,99528.0,48.2737,48.3076,48.2568,48.3076,99528.0
2019-04-29 10:10:00,57.01,57.01,56.98,56.98,72486.0,48.3076,48.3076,48.2822,48.2822,72486.0
2019-04-29 10:15:00,56.98,56.99,56.96,56.97,93916.0,48.2822,48.2907,48.2653,48.2737,93916.0
2019-04-29 10:20:00,56.97,56.99,56.94,56.95,73016.0,48.2737,48.2907,48.2483,48.2568,73016.0
2019-04-29 10:25:00,56.94,56.99,56.94,56.98,88217.0,48.2483,48.2907,48.2483,48.2822,88217.0
2019-04-29 10:30:00,56.98,57.04,56.97,57.04,48350.0,48.2822,48.333,48.2737,48.333,48350.0
2019-04-29 10:35:00,57.04,57.04,57.0,57.02,48367.0,48.333,48.333,48.2991,48.3161,48367.0
2019-04-29 10:40:00,57.01,57.03,56.98,57.0,66113.0,48.3076,48.3246,48.2822,48.2991,66113.0
2019-04-29 10:45:00,56.99,56.99,56.93,56.95,36518.0,48.2907,48.2907,48.2398,48.2568,36518.0
2019-04-29 10:50:00,56.95,56.99,56.94,56.98,90735.0,48.2568,48.2907,48.2483,48.2822,90735.0
2019-04-29 10:55:00,56.97,56.97,56.94,56.95,56448.0,48.2737,48.2737,48.2483,48.2568,56448.0
2019-04-29 11:00:00,56.95,56.97,56.93,56.97,78865.0,48.2568,48.2737,48.2398,48.2737,78865.0
2019-04-29 11:05:00,56.97,56.98,56.95,56.96,77564.0,48.2737,48.2822,48.2568,48.2653,77564.0
2019-04-29 11:10:00,56.96,56.97,56.93,56.95,100724.0,48.2653,48.2737,48.2398,48.2568,100724.0
2019-04-29 11:15:00,56.95,56.97,56.94,56.95,124049.0,48.2568,48.2737,48.2483,48.2568,124049.0
2019-04-29 11:20:00,56.94,56.98,56.94,56.95,70376.0,48.2483,48.2822,48.2483,48.2568,70376.0
2019-04-29 11:25:00,56.95,56.97,56.93,56.97,60469.0,48.2568,48.2737,48.2398,48.2737,60469.0
2019-04-29 11:30:00,56.97,57.01,56.97,56.97,57819.0,48.2737,48.3076,48.2737,48.2737,57819.0
2019-04-29 11:35:00,56.97,56.99,56.96,56.97,40588.0,48.2737,48.2907,48.2653,48.2737,40588.0
2019-04-29 11:40:00,56.96,57.01,56.96,57.01,39995.0,48.2653,48.3076,48.2653,48.3076,39995.0
2019-04-29 11:45:00,57.01,57.03,57.0,57.03,62971.0,48.3076,48.3246,48.2991,48.3246,62971.0
2019-04-29 11:50:00,57.03,57.05,57.0,57.02,59302.0,48.3246,48.3415,48.2991,48.3161,59302.0
2019-04-29 11:55:00,57.01,57.02,56.99,57.0,57249.0,48.3076,48.3161,48.2907,48.2991,57249.0
2019-04-29 12:00:00,57.0,57.02,56.98,57.02,37212.0,48.2991,48.3161,48.2822,48.3161,37212.0
2019-04-29 12:05:00,57.02,57.02,57.0,57.01,43632.0,48.3161,48.3161,48.2991,48.3076,43632.0
2019-04-29 12:10:00,57.01,57.05,57.0,57.04,40942.0,48.3076,48.3415,48.2991,48.333,40942.0
2019-04-29 12:15:00,57.04,57.05,57.02,57.03,100903.0,48.333,48.3415,48.3161,48.3246,100903.0
2019-04-29 12:20:00,57.04,57.05,57.02,57.04,43280.0,48.333,48.3415,48.3161,48.333,43280.0
2019-04-29 12:25:00,57.04,57.05,57.03,57.04,28065.0,48.333,48.3415,48.3246,48.333,28065.0
2019-04-29 12:30:00,57.04,57.07,57.03,57.05,35431.0,48.333,48.3585,48.3246,48.3415,35431.0
2019-04-29 12:35:00,57.05,57.08,57.05,57.07,56173.0,48.3415,48.3669,48.3415,48.3585,56173.0
2019-04-29 12:40:00,57.07,57.08,57.03,57.05,40837.0,48.3585,48.3669,48.3246,48.3415,40837.0
2019-04-29 12:45:00,57.06,57.08,57.05,57.07,20849.0,48.35,48.3669,48.3415,48.3585,20849.0
2019-04-29 12:50:00,57.07,57.07,57.05,57.05,20958.0,48.3585,48.3585,48.3415,48.3415,20958.0
2019-04-29 12:55:00,57.05,57.06,57.03,57.04,55496.0,48.3415,48.35,48.3246,48.333,55496.0
2019-04-29 13:00:00,57.05,57.05,56.99,56.99,66568.0,48.3415,48.3415,48.2907,48.2907,66568.0
2019-04-29 13:05:00,57.0,57.01,56.98,56.98,44821.0,48.2991,48.3076,48.2822,48.2822,44821.0
2019-04-29 13:10:00,56.98,57.0,56.97,57.0,50671.0,48.2822,48.2991,48.2737,48.2991,50671.0
2019-04-29 13:15:00,57.0,57.0,56.97,56.98,51967.0,48.2991,48.2991,48.2737,48.2822,51967.0
2019-04-29 13:20:00,56.98,56.99,56.97,56.98,52811.0,48.2822,48.2907,48.2737,48.2822,52811.0
2019-04-29 13:25:00,56.98,57.0,56.98,56.98,88667.0,48.2822,48.2991,48.2822,48.2822,88667.0
2019-04-29 13:30:00,56.98,56.99,56.97,56.98,30471.0,48.2822,48.2907,48.2737,48.2822,30471.0
2019-04-29 13:35:00,56.98,56.99,56.97,56.98,52821.0,48.2822,48.2907,48.2737,48.2822,52821.0
2019-04-29 13:40:00,56.98,56.98,56.96,56.96,96453.0,48.2822,48.2822,48.2653,48.2653,96453.0
2019-04-29 13:45:00,56.96,56.99,56.96,56.98,36080.0,48.2653,48.2907,48.2653,48.2822,36080.0
2019-04-29 13:50:00,56.99,56.99,56.98,56.98,30674.0,48.2907,48.2907,48.2822,48.2822,30674.0
2019-04-29 13:55:00,56.98,56.99,56.97,56.98,74308.0,48.2822,48.2907,48.2737,48.2822,74308.0
2019-04-29 14:00:00,56.98,57.0,56.96,56.99,93607.0,48.2822,48.2991,48.2653,48.2907,93607.0
2019-04-29 14:05:00,56.98,57.0,56.96,57.0,40695.0,48.2822,48.2991,48.2653,48.2991,40695.0
2019-04-29 14:10:00,56.99,57.01,56.98,56.98,42784.0,48.2907,48.3076,48.2822,48.2822,42784.0
2019-04-29 14:15:00,56.98,57.0,56.98,57.0,46287.0,48.2822,48.2991,48.2822,48.2991,46287.0
2019-04-29 14:20:00,57.0,57.01,56.99,57.0,32136.0,48.2991,48.3076,48.2907,48.2991,32136.0
2019-04-29 14:25:00,57.01,57.01,56.97,56.98,42423.0,48.3076,48.3076,48.2737,48.2822,42423.0
2019-04-29 14:30:00,56.97,56.98,56.95,56.97,83318.0,48.2737,48.2822,48.2568,48.2737,83318.0
2019-04-29 14:35:00,56.96,56.99,56.95,56.98,47742.0,48.2653,48.2907,48.2568,48.2822,47742.0
2019-04-29 14:40:00,56.98,57.0,56.97,57.0,73808.0,48.2822,48.2991,48.2737,48.2991,73808.0
2019-04-29 14:45:00,56.99,57.01,56.98,57.0,64284.0,48.2907,48.3076,48.2822,48.2991,64284.0
2019-04-29 14:50:00,56.99,57.02,56.99,57.0,72963.0,48.2907,48.3161,48.2907,48.2991,72963.0
2019-04-29 14:55:00,57.0,57.01,56.98,56.98,38292.0,48.2991,48.3076,48.2822,48.2822,38292.0
2019-04-29 15:00:00,56.98,57.02,56.98,57.02,72316.0,48.2822,48.3161,48.2822,48.3161,72316.0
2019-04-29 15:05:00,57.01,57.03,57.01,57.02,29216.0,48.3076,48.3246,48.3076,48.3161,29216.0
2019-04-29 15:10:00,57.02,57.05,57.01,57.03,100966.0,48.3161,48.3415,48.3076,48.3246,100966.0
2019-04-29 15:15:00,57.03,57.05,57.03,57.03,66944.0,48.3246,48.3415,48.3246,48.3246,66944.0
2019-04-29 15:20:00,57.03,57.04,57.02,57.04,62290.0,48.3246,48.333,48.3161,48.333,62290.0
2019-04-29 15:25:00,57.04,57.05,57.03,57.05,49601.0,48.333,48.3415,48.3246,48.3415,49601.0
2019-04-29 15:30:00,57.05,57.07,57.03,57.05,197699.0,48.3415,48.3585,48.3246,48.3415,197699.0
2019-04-29 15:35:00,57.05,57.07,57.04,57.07,282918.0,48.3415,48.3585,48.333,48.3585,282918.0
2019-04-29 15:40:00,57.07,57.08,57.04,57.04,98012.0,48.3585,48.3669,48.333,48.333,98012.0
2019-04-29 15:45:00,57.04,57.05,57.0,57.03,248784.0,48.333,48.3415,48.2991,48.3246,248784.0
2019-04-29 15:50:00,57.03,57.03,57.0,57.02,254432.0,48.3246,48.3246,48.2991,48.3161,254432.0
2019-04-29 15:55:00,57.02,57.06,57.02,57.04,553847.0,48.3161,48.35,48.3161,48.333,553847.0
2019-04-30 09:30:00,57.08,57.24,57.05,57.09,356701.0,48.3669,48.5025,48.3415,48.3754,356701.0
2019-04-30 09:35:00,57.08,57.1,57.02,57.05,255604.0,48.3669,48.3839,48.3161,48.3415,255604.0
2019-04-30 09:40:00,57.05,57.12,57.05,57.11,103477.0,48.3415,48.4008,48.3415,48.3924,103477.0
2019-04-30 09:45:00,57.11,57.14,57.1,57.12,304243.0,48.3924,48.4178,48.3839,48.4008,304243.0
2019-04-30 09:50:00,57.11,57.13,57.09,57.11,125586.0,48.3924,48.4093,48.3754,48.3924,125586.0
2019-04-30 09:55:00,57.1,57.16,57.09,57.15,67608.0,48.3839,48.4347,48.3754,48.4263,67608.0
2019-04-30 10:00:00,57.16,57.18,57.14,57.18,158583.0,48.4347,48.4517,48.4178,48.4517,158583.0
2019-04-30 10:05:00,57.18,57.27,57.17,57.27,416770.0,48.4517,48.5279,48.4432,48.5279,416770.0
2019-04-30 10:10:00,57.27,57.33,57.26,57.3,289667.0,48.5279,48.5788,48.5195,48.5534,289667.0
2019-04-30 10:15:00,57.31,57.35,57.3,57.33,160799.0,48.5618,48.5957,48.5534,48.5788,160799.0
2019-04-30 10:20:00,57.33,57.35,57.32,57.33,164572.0,48.5788,48.5957,48.5703,48.5788,164572.0
2019-04-30 10:25:00,57.32,57.33,57.3,57.31,44478.0,48.5703,48.5788,48.5534,48.5618,44478.0
2019-04-30 10:30:00,57.32,57.37,57.32,57.36,104099.0,48.5703,48.6127,48.5703,48.6042,104099.0
2019-04-30 10:35:00,57.36,57.38,57.35,57.38,65526.0,48.6042,48.6211,48.5957,48.6211,65526.0
2019-04-30 10:40:00,57.38,57.43,57.37,57.41,80998.0,48.6211,48.6635,48.6127,48.6466,80998.0
2019-04-30 10:45:00,57.42,57.46,57.41,57.45,83021.0,48.655,48.6889,48.6466,48.6805,83021.0
2019-04-30 10:50:00,57.44,57.46,57.43,57.45,70709.0,48.672,48.6889,48.6635,48.6805,70709.0
2019-04-30 10:55:00,57.45,57.46,57.43,57.44,64382.0,48.6805,48.6889,48.6635,48.672,64382.0
2019-04-30 11:00:00,57.43,57.46,57.4,57.4,150416.0,48.6635,48.6889,48.6381,48.6381,150416.0
2019-04-30 11:05:00,57.41,57.41,57.33,57.38,126770.0,48.6466,48.6466,48.5788,48.6211,126770.0
2019-04-30 11:10:00,57.38,57.4,57.36,57.39,64986.0,48.6211,48.6381,48.6042,48.6296,64986.0
2019-04-30 11:15:00,57.4,57.42,57.37,57.38,53567.0,48.6381,48.655,48.6127,48.6211,53567.0
2019-04-30 11:20:00,57.38,57.41,57.37,57.39,204789.0,48.6211,48.6466,48.6127,48.6296,204789.0
2019-04-30 11:25:00,57.4,57.44,57.39,57.44,108021.0,48.6381,48.672,48.6296,48.672,108021.0
2019-04-30 11:30:00,57.44,57.49,57.42,57.48,138771.0,48.672,48.7144,48.655,48.7059,138771.0
2019-04-30 11:35:00,57.48,57.56,57.47,57.52,241647.0,48.7059,48.7737,48.6974,48.7398,241647.0
2019-04-30 11:40:00,57.53,57.54,57.5,57.51,505273.0,48.7482,48.7567,48.7228,48.7313,505273.0
2019-04-30 11:45:00,57.5,57.52,57.49,57.5,216140.0,48.7228,48.7398,48.7144,48.7228,216140.0
2019-04-30 11:50:00,57.5,57.51,57.48,57.51,83609.0,48.7228,48.7313,48.7059,48.7313,83609.0
2019-04-30 11:55:00,57.51,57.53,57.44,57.45,341153.0,48.7313,48.7482,48.672,48.6805,341153.0
2019-04-30 12:00:00,57.46,57.47,57.45,57.45,91819.0,48.6889,48.6974,48.6805,48.6805,91819.0
2019-04-30 12:05:00,57.45,57.46,57.43,57.45,73811.0,48.6805,48.6889,48.6635,48.6805,73811.0
2019-04-30 12:10:00,57.44,57.45,57.41,57.42,125926.0,48.672,48.6805,48.6466,48.655,125926.0
2019-04-30 12:15:00,57.43,57.44,57.39,57.4,82350.0,48.6635,48.672,48.6296,48.6381,82350.0
2019-04-30 12:20:00,57.4,57.44,57.4,57.44,66554.0,48.6381,48.672,48.6381,48.672,66554.0
2019-04-30 12:25:00,57.44,57.48,57.43,57.43,303922.0,48.672,48.7059,48.6635,48.6635,303922.0
2019-04-30 12:30:00,57.43,57.48,57.43,57.47,246443.0,48.6635,48.7059,48.6635,48.6974,246443.0
2019-04-30 12:35:00,57.48,57.48,57.46,57.47,128354.0,48.7059,48.7059,48.6889,48.6974,128354.0
2019-04-30 12:40:00,57.47,57.5,57.46,57.48,94357.0,48.6974,48.7228,48.6889,48.7059,94357.0
2019-04-30 12:45:00,57.49,57.49,57.43,57.45,114460.0,48.7144,48.7144,48.6635,48.6805,114460.0
2019-04-30 12:50:00,57.45,57.47,57.44,57.46,29615.0,48.6805,48.6974,48.672,48.6889,29615.0
2019-04-30 12:55:00,57.46,57.48,57.44,57.46,205562.0,48.6889,48.7059,48.672,48.6889,205562.0
2019-04-30 13:00:00,57.46,57.49,57.46,57.47,102397.0,48.6889,48.7144,48.6889,48.6974,102397.0
2019-04-30 13:05:00,57.47,57.47,57.44,57.45,85922.0,48.6974,48.6974,48.672,48.6805,85922.0
2019-04-30 13:10:00,57.45,57.49,57.44,57.47,43696.0,48.6805,48.7144,48.672,48.6974,43696.0
2019-04-30 13:15:00,57.48,57.52,57.46,57.52,30829.0,48.7059,48.7398,48.6889,48.7398,30829.0
2019-04-30 13:20:00,57.52,57.54,57.51,57.53,36290.0,48.7398,48.7567,48.7313,48.7482,36290.0
2019-04-30 13:25:00,57.53,57.53,57.5,57.5,17412.0,48.7482,48.7482,48.7228,48.7228,17412.0
2019-04-30 13:30:00,57.49,57.5,57.48,57.49,46576.0,48.7144,48.7228,48.7059,48.7144,46576.0
2019-04-30 13:35:00,57.5,57.58,57.49,57.58,94814.0,48.7228,48.7906,48.7144,48.7906,94814.0
2019-04-30 13:40:00,57.59,57.64,57.54,57.59,1052258.0,48.7991,48.8415,48.7567,48.7991,1052258.0
2019-04-30 13:45:00,57.59,57.59,57.56,57.58,53014.0,48.7991,48.7991,48.7737,48.7906,53014.0
2019-04-30 13:50:00,57.59,57.63,57.58,57.63,39630.0,48.7991,48.833,48.7906,48.833,39630.0
2019-04-30 13:55:00,57.63,57.72,57.62,57.7,116149.0,48.833,48.9092,48.8245,48.8923,116149.0
2019-04-30 14:00:00,57.7,57.73,57.69,57.72,139645.0,48.8923,48.9177,48.8838,48.9092,139645.0
2019-04-30 14:05:00,57.71,57.74,57.7,57.7,49005.0,48.9008,48.9262,48.8923,48.8923,49005.0
2019-04-30 14:10:00,57.7,57.7,57.65,57.66,85799.0,48.8923,48.8923,48.8499,48.8584,85799.0
2019-04-30 14:15:00,57.66,57.7,57.65,57.68,100678.0,48.8584,48.8923,48.8499,48.8753,100678.0
2019-04-30 14:20:00,57.69,57.7,57.66,57.67,61577.0,48.8838,48.8923,48.8584,48.8669,61577.0
2019-04-30 14:25:00,57.67,57.68,57.66,57.68,35573.0,48.8669,48.8753,48.8584,48.8753,35573.0
2019-04-30 14:30:00,57.68,57.68,57.63,57.63,43951.0,48.8753,48.8753,48.833,48.833,43951.0
2019-04-30 14:35:00,57.64,57.69,57.63,57.68,59775.0,48.8415,48.8838,48.833,48.8753,59775.0
2019-04-30 14:40:00,57.69,57.71,57.68,57.68,56208.0,48.8838,48.9008,48.8753,48.8753,56208.0
2019-04-30 14:45:00,57.68,57.69,57.67,57.68,47678.0,48.8753,48.8838,48.8669,48.8753,47678.0
2019-04-30 14:50:00,57.67,57.69,57.67,57.68,44749.0,48.8669,48.8838,48.8669,48.8753,44749.0
2019-04-30 14:55:00,57.68,57.68,57.66,57.67,31749.0,48.8753,48.8753,48.8584,48.8669,31749.0
2019-04-30 15:00:00,57.67,57.68,57.65,57.67,38398.0,48.8669,48.8753,48.8499,48.8669,38398.0
2019-04-30 15:05:00,57.68,57.69,57.66,57.68,116083.0,48.8753,48.8838,48.8584,48.8753,116083.0
2019-04-30 15:10:00,57.69,57.7,57.67,57.67,199415.0,48.8838,48.8923,48.8669,48.8669,199415.0
2019-04-30 15:15:00,57.67,57.67,57.64,57.65,34839.0,48.8669,48.8669,48.8415,48.8499,34839.0
2019-04-30 15:20:00,57.65,57.69,57.64,57.68,123917.0,48.8499,48.8838,48.8415,48.8753,123917.0
2019-04-30 15:25:00,57.68,57.68,57.65,57.66,125416.0,48.8753,48.8753,48.8499,48.8584,125416.0
2019-04-30 15:30:00,57.67,57.67,57.65,57.67,78389.0,48.8669,48.8669,48.8499,48.8669,78389.0
2019-04-30 15:35:00,57.67,57.7,57.65,57.7,435153.0,48.8669,48.8923,48.8499,48.8923,435153.0
2019-04-30 15:40:00,57.7,57.71,57.67,57.68,337369.0,48.8923,48.9008,48.8669,48.8753,337369.0
2019-04-30 15:45:00,57.67,57.68,57.63,57.68,214406.0,48.8669,48.8753,48.833,48.8753,214406.0
2019-04-30 15:50:00,57.68,57.72,57.67,57.72,722362.0,48.8753,48.9092,48.8669,48.9092,722362.0
2019-04-30 15:55:00,57.72,57.77,57.7,57.7,2423474.0,48.9092,48.9516,48.8923,48.8923,2423474.0
2019-05-01 09:30:00,57.78,57.82,57.61,57.7,150168.0,48.9601,48.994,48.816,48.8923,150168.0
2019-05-01 09:35:00,57.71,57.72,57.59,57.59,126547.0,48.9008,48.9092,48.7991,48.7991,126547.0
2019-05-01 09:40:00,57.59,57.61,57.54,57.59,153329.0,48.7991,48.816,48.7567,48.7991,153329.0
2019-05-01 09:45:00,57.58,57.62,57.56,57.61,126973.0,48.7906,48.8245,48.7737,48.816,126973.0
2019-05-01 09:50:00,57.61,57.64,57.56,57.58,100829.0,48.816,48.8415,48.7737,48.7906,100829.0
2019-05-01 09:55:00,57.58,57.58,57.49,57.5,100555.0,48.7906,48.7906,48.7144,48.7228,100555.0
2019-05-01 10:00:00,57.5,57.52,57.44,57.51,181653.0,48.7228,48.7398,48.672,48.7313,181653.0
2019-05-01 10:05:00,57.51,57.56,57.49,57.56,127632.0,48.7313,48.7737,48.7144,48.7737,127632.0
2019-05-01 10:10:00,57.56,57.59,57.54,57.54,48429.0,48.7737,48.7991,48.7567,48.7567,48429.0
2019-05-01 10:15:00,57.53,57.58,57.52,57.57,129603.0,48.7482,48.7906,48.7398,48.7821,129603.0
2019-05-01 10:20:00,57.57,57.61,57.56,57.6,96089.0,48.7821,48.816,48.7737,48.8076,96089.0
2019-05-01 10:25:00,57.6,57.61,57.53,57.54,119749.0,48.8076,48.816,48.7482,48.7567,119749.0
2019-05-01 10:30:00,57.54,57.56,57.47,57.47,84310.0,48.7567,48.7737,48.6974,48.6974,84310.0
2019-05-01 10:35:00,57.47,57.5,57.46,57.48,204414.0,48.6974,48.7228,48.6889,48.7059,204414.0
2019-05-01 10:40:00,57.48,57.49,57.44,57.45,163349.0,48.7059,48.7144,48.672,48.6805,163349.0
2019-05-01 10:45:00,57.45,57.47,57.43,57.44,42772.0,48.6805,48.6974,48.6635,48.672,42772.0
2019-05-01 10:50:00,57.44,57.45,57.41,57.44,55884.0,48.672,48.6805,48.6466,48.672,55884.0
2019-05-01 10:55:00,57.44,57.49,57.43,57.49,61408.0,48.672,48.7144,48.6635,48.7144,61408.0
2019-05-01 11:00:00,57.49,57.54,57.48,57.52,79088.0,48.7144,48.7567,48.7059,48.7398,79088.0
2019-05-01 11:05:00,57.53,57.57,57.52,57.57,51388.0,48.7482,48.7821,48.7398,48.7821,51388.0
2019-05-01 11:10:00,57.58,57.6,57.56,57.59,57810.0,48.7906,48.8076,48.7737,48.7991,57810.0
2019-05-01 11:15:00,57.6,57.61,57.59,57.61,59630.0,48.8076,48.816,48.7991,48.816,59630.0
2019-05-01 11:20:00,57.6,57.62,57.6,57.61,112652.0,48.8076,48.8245,48.8076,48.816,112652.0
2019-05-01 11:25:00,57.6,57.61,57.59,57.6,180061.0,48.8076,48.816,48.7991,48.8076,180061.0
2019-05-01 11:30:00,57.6,57.61,57.58,57.59,84854.0,48.8076,48.816,48.7906,48.7991,84854.0
2019-05-01 11:35:00,57.58,57.6,57.57,57.6,136531.0,48.7906,48.8076,48.7821,48.8076,136531.0
2019-05-01 11:40:00,57.6,57.64,57.59,57.63,91280.0,48.8076,48.8415,48.7991,48.833,91280.0
2019-05-01 11:45:00,57.64,57.64,57.61,57.62,89555.0,48.8415,48.8415,48.816,48.8245,89555.0
2019-05-01 11:50:00,57.62,57.66,57.62,57.64,76507.0,48.8245,48.8584,48.8245,48.8415,76507.0
2019-05-01 11:55:00,57.65,57.65,57.6,57.6,17562.0,48.8499,48.8499,48.8076,48.8076,17562.0
2019-05-01 12:00:00,57.61,57.61,57.56,57.57,33969.0,48.816,48.816,48.7737,48.7821,33969.0
2019-05-01 12:05:00,57.57,57.58,57.53,57.53,77099.0,48.7821,48.7906,48.7482,48.7482,77099.0
2019-05-01 12:10:00,57.54,57.54,57.49,57.5,48676.0,48.7567,48.7567,48.7144,48.7228,48676.0
2019-05-01 12:15:00,57.5,57.51,57.48,57.48,36388.0,48.7228,48.7313,48.7059,48.7059,36388.0
2019-05-01 12:20:00,57.48,57.5,57.46,57.47,107673.0,48.7059,48.7228,48.6889,48.6974,107673.0
2019-05-01 12:25:00,57.48,57.51,57.46,57.5,55770.0,48.7059,48.7313,48.6889,48.7228,55770.0
2019-05-01 12:30:00,57.5,57.5,57.47,57.48,75335.0,48.7228,48.7228,48.6974,48.7059,75335.0
2019-05-01 12:35:00,57.48,57.49,57.46,57.48,116087.0,48.7059,48.7144,48.6889,48.7059,116087.0
2019-05-01 12:40:00,57.47,57.48,57.45,57.46,186071.0,48.6974,48.7059,48.6805,48.6889,186071.0
2019-05-01 12:45:00,57.46,57.47,57.42,57.45,99006.0,48.6889,48.6974,48.655,48.6805,99006.0
2019-05-01 12:50:00,57.45,57.45,57.41,57.42,84392.0,48.6805,48.6805,48.6466,48.655,84392.0
2019-05-01 12:55:00,57.42,57.46,57.41,57.46,93599.0,48.655,48.6889,48.6466,48.6889,93599.0
2019-05-01 13:00:00,57.47,57.52,57.44,57.45,210282.0,48.6974,48.7398,48.672,48.6805,210282.0
2019-05-01 13:05:00,57.45,57.46,57.43,57.43,43262.0,48.6805,48.6889,48.6635,48.6635,43262.0
2019-05-01 13:10:00,57.43,57.43,57.39,57.41,71102.0,48.6635,48.6635,48.6296,48.6466,71102.0
2019-05-01 13:15:00,57.42,57.43,57.39,57.42,35647.0,48.655,48.6635,48.6296,48.655,35647.0
2019-05-01 13:20:00,57.41,57.41,57.38,57.39,44086.0,48.6466,48.6466,48.6211,48.6296,44086.0
2019-05-01 13:25:00,57.38,57.42,57.38,57.41,38335.0,48.6211,48.655,48.6211,48.6466,38335.0
2019-05-01 13:30:00,57.42,57.44,57.4,57.41,54995.0,48.655,48.672,48.6381,48.6466,54995.0
2019-05-01 13:35:00,57.41,57.46,57.41,57.43,32831.0,48.6466,48.6889,48.6466,48.6635,32831.0
2019-05-01 13:40:00,57.44,57.45,57.41,57.44,60822.0,48.672,48.6805,48.6466,48.672,60822.0
2019-05-01 13:45:00,57.45,57.46,57.43,57.43,130653.0,48.6805,48.6889,48.6635,48.6635,130653.0
2019-05-01 13:50:00,57.44,57.44,57.42,57.43,75241.0,48.672,48.672,48.655,48.6635,75241.0
2019-05-01 13:55:00,57.42,57.44,57.4,57.44,99868.0,48.655,48.672,48.6381,48.672,99868.0
2019-05-01 14:00:00,57.43,57.53,57.43,57.53,159661.0,48.6635,48.7482,48.6635,48.7482,159661.0
2019-05-01 14:05:00,57.53,57.56,57.51,57.51,116643.0,48.7482,48.7737,48.7313,48.7313,116643.0
2019-05-01 14:10:00,57.5,57.51,57.46,57.47,41850.0,48.7228,48.7313,48.6889,48.6974,41850.0
2019-05-01 14:15:00,57.48,57.5,57.45,57.48,98339.0,48.7059,48.7228,48.6805,48.7059,98339.0
2019-05-01 14:20:00,57.48,57.49,57.41,57.42,66238.0,48.7059,48.7144,48.6466,48.655,66238.0
2019-05-01 14:25:00,57.42,57.42,57.37,57.39,116490.0,48.655,48.655,48.6127,48.6296,116490.0
2019-05-01 14:30:00,57.38,57.4,57.31,57.33,200870.0,48.6211,48.6381,48.5618,48.5788,200870.0
2019-05-01 14:35:00,57.32,57.32,57.14,57.15,343857.0,48.5703,48.5703,48.4178,48.4263,343857.0
2019-05-01 14:40:00,57.15,57.17,57.11,57.14,188856.0,48.4263,48.4432,48.3924,48.4178,188856.0
2019-05-01 14:45:00,57.14,57.2,57.1,57.19,186269.0,48.4178,48.4686,48.3839,48.4601,186269.0
2019-05-01 14:50:00,57.2,57.29,57.17,57.28,439923.0,48.4686,48.5449,48.4432,48.5364,439923.0
2019-05-01 14:55:00,57.29,57.3,57.24,57.24,389826.0,48.5449,48.5534,48.5025,48.5025,389826.0
2019-05-01 15:00:00,57.24,57.26,57.17,57.2,200986.0,48.5025,48.5195,48.4432,48.4686,200986.0
2019-05-01 15:05:00,57.21,57.25,57.16,57.24,130185.0,48.4771,48.511,48.4347,48.5025,130185.0
2019-05-01 15:10:00,57.25,57.3,57.22,57.28,138421.0,48.511,48.5534,48.4856,48.5364,138421.0
2019-05-01 15:15:00,57.28,57.31,57.26,57.29,88067.0,48.5364,48.5618,48.5195,48.5449,88067.0
2019-05-01 15:20:00,57.29,57.29,57.18,57.19,150116.0,48.5449,48.5449,48.4517,48.4601,150116.0
2019-05-01 15:25:00,57.18,57.23,57.15,57.2,248703.0,48.4517,48.494,48.4263,48.4686,248703.0
2019-05-01 15:30:00,57.2,57.21,57.14,57.15,407155.0,48.4686,48.4771,48.4178,48.4263,407155.0
2019-05-01 15:35:00,57.15,57.19,57.12,57.14,303361.0,48.4263,48.4601,48.4008,48.4178,303361.0
2019-05-01 15:40:00,57.14,57.15,57.1,57.14,340760.0,48.4178,48.4263,48.3839,48.4178,340760.0
2019-05-01 15:45:00,57.13,57.13,57.07,57.1,271522.0,48.4093,48.4093,48.3585,48.3839,271522.0
2019-05-01 15:50:00,57.1,57.12,57.02,57.03,396980.0,48.3839,48.4008,48.3161,48.3246,396980.0
2019-05-01 15:55:00,57.03,57.12,57.02,57.03,699533.0,48.3246,48.4008,48.3161,48.3246,699533.0
2019-05-02 09:30:00,56.95,57.21,56.87,57.03,327744.0,48.2568,48.4771,48.189,48.3246,327744.0
2019-05-02 09:35:00,57.04,57.09,56.95,56.96,728158.0,48.333,48.3754,48.2568,48.2653,728158.0
2019-05-02 09:40:00,56.96,56.98,56.9,56.9,225641.0,48.2653,48.2822,48.2144,48.2144,225641.0
2019-05-02 09:45:00,56.9,56.92,56.86,56.87,290956.0,48.2144,48.2314,48.1805,48.189,290956.0
2019-05-02 09:50:00,56.87,56.95,56.84,56.87,202530.0,48.189,48.2568,48.1636,48.189,202530.0
2019-05-02 09:55:00,56.87,56.89,56.8,56.82,156336.0,48.189,48.2059,48.1297,48.1466,156336.0
2019-05-02 10:00:00,56.82,56.88,56.82,56.87,229476.0,48.1466,48.1975,48.1466,48.189,229476.0
2019-05-02 10:05:00,56.88,56.95,56.87,56.94,207713.0,48.1975,48.2568,48.189,48.2483,207713.0
2019-05-02 10:10:00,56.93,57.0,56.92,56.98,143892.0,48.2398,48.2991,48.2314,48.2822,143892.0
2019-05-02 10:15:00,56.97,57.01,56.94,57.01,89750.0,48.2737,48.3076,48.2483,48.3076,89750.0
2019-05-02 10:20:00,57.0,57.01,56.94,56.95,210381.0,48.2991,48.3076,48.2483,48.2568,210381.0
2019-05-02 10:25:00,56.96,56.97,56.9,56.92,27327.0,48.2653,48.2737,48.2144,48.2314,27327.0
2019-05-02 10:30:00,56.92,56.94,56.9,56.93,65174.0,48.2314,48.2483,48.2144,48.2398,65174.0
2019-05-02 10:35:00,56.93,56.98,56.92,56.94,64690.0,48.2398,48.2822,48.2314,48.2483,64690.0
2019-05-02 10:40:00,56.94,56.97,56.92,56.95,82902.0,48.2483,48.2737,48.2314,48.2568,82902.0
2019-05-02 10:45:00,56.96,56.97,56.94,56.96,56878.0,48.2653,48.2737,48.2483,48.2653,56878.0
2019-05-02 10:50:00,56.95,56.95,56.92,56.94,41836.0,48.2568,48.2568,48.2314,48.2483,41836.0
2019-05-02 10:55:00,56.94,56.98,56.93,56.95,45330.0,48.2483,48.2822,48.2398,48.2568,45330.0
2019-05-02 11:00:00,56.95,56.99,56.93,56.97,49625.0,48.2568,48.2907,48.2398,48.2737,49625.0
2019-05-02 11:05:00,56.96,56.97,56.88,56.9,54425.0,48.2653,48.2737,48.1975,48.2144,54425.0
2019-05-02 11:10:00,56.9,56.91,56.83,56.84,43676.0,48.2144,48.2229,48.1551,48.1636,43676.0
2019-05-02 11:15:00,56.83,56.86,56.82,56.82,81144.0,48.1551,48.1805,48.1466,48.1466,81144.0
2019-05-02 11:20:00,56.82,56.83,56.77,56.79,200213.0,48.1466,48.1551,48.1043,48.1212,200213.0
2019-05-02 11:25:00,56.79,56.84,56.79,56.81,219177.0,48.1212,48.1636,48.1212,48.1382,219177.0
2019-05-02 11:30:00,56.82,56.86,56.8,56.81,211037.0,48.1466,48.1805,48.1297,48.1382,211037.0
2019-05-02 11:35:00,56.82,56.82,56.74,56.76,179678.0,48.1466,48.1466,48.0788,48.0958,179678.0
2019-05-02 11:40:00,56.76,56.83,56.75,56.79,138372.0,48.0958,48.1551,48.0873,48.1212,138372.0
2019-05-02 11:45:00,56.78,56.79,56.72,56.77,197413.0,48.1127,48.1212,48.0619,48.1043,197413.0
2019-05-02 11:50:00,56.76,56.79,56.72,56.75,314557.0,48.0958,48.1212,48.0619,48.0873,314557.0
2019-05-02 11:55:00,56.74,56.82,56.72,56.82,257272.0,48.0788,48.1466,48.0619,48.1466,257272.0
2019-05-02 12:00:00,56.82,56.82,56.7,56.73,1040902.0,48.1466,48.1466,48.0449,48.0704,1040902.0
2019-05-02 12:05:00,56.73,56.74,56.69,56.72,97478.0,48.0704,48.0788,48.0365,48.0619,97478.0
2019-05-02 12:10:00,56.73,56.75,56.72,56.72,85523.0,48.0704,48.0873,48.0619,48.0619,85523.0
2019-05-02 12:15:00,56.72,56.75,56.7,56.73,177829.0,48.0619,48.0873,48.0449,48.0704,177829.0
2019-05-02 12:20:00,56.73,56.79,56.73,56.78,57163.0,48.0704,48.1212,48.0704,48.1127,57163.0
2019-05-02 12:25:00,56.78,56.78,56.72,56.75,44415.0,48.1127,48.1127,48.0619,48.0873,44415.0
2019-05-02 12:30:00,56.75,56.78,56.74,56.77,52463.0,48.0873,48.1127,48.0788,48.1043,52463.0
2019-05-02 12:35:00,56.76,56.79,56.75,56.76,139706.0,48.0958,48.1212,48.0873,48.0958,139706.0
2019-05-02 12:40:00,56.76,56.78,56.72,56.72,275986.0,48.0958,48.1127,48.0619,48.0619,275986.0
2019-05-02 12:45:00,56.72,56.78,56.72,56.78,119880.0,48.0619,48.1127,48.0619,48.1127,119880.0
2019-05-02 12:50:00,56.79,56.82,56.74,56.82,59130.0,48.1212,48.1466,48.0788,48.1466,59130.0
2019-05-02 12:55:00,56.81,56.83,56.78,56.8,86190.0,48.1382,48.1551,48.1127,48.1297,86190.0
2019-05-02 13:00:00,56.8,56.8,56.73,56.73,268753.0,48.1297,48.1297,48.0704,48.0704,268753.0
2019-05-02 13:05:00,56.74,56.81,56.73,56.81,84482.0,48.0788,48.1382,48.0704,48.1382,84482.0
2019-05-02 13:10:00,56.81,56.85,56.81,56.85,125837.0,48.1382,48.172,48.1382,48.172,125837.0
2019-05-02 13:15:00,56.84,56.9,56.84,56.9,129260.0,48.1636,48.2144,48.1636,48.2144,129260.0
2019-05-02 13:20:00,56.9,56.95,56.89,56.9,108768.0,48.2144,48.2568,48.2059,48.2144,108768.0
2019-05-02 13:25:00,56.89,56.92,56.88,56.9,182039.0,48.2059,48.2314,48.1975,48.2144,182039.0
2019-05-02 13:30:00,56.89,56.9,56.87,56.88,69589.0,48.2059,48.2144,48.189,48.1975,69589.0
2019-05-02 13:35:00,56.88,56.93,56.87,56.89,123434.0,48.1975,48.2398,48.189,48.2059,123434.0
2019-05-02 13:40:00,56.9,56.92,56.88,56.89,94633.0,48.2144,48.2314,48.1975,48.2059,94633.0
2019-05-02 13:45:00,56.88,56.89,56.86,56.86,68528.0,48.1975,48.2059,48.1805,48.1805,68528.0
2019-05-02 13:50:00,56.86,56.92,56.86,56.88,38223.0,48.1805,48.2314,48.1805,48.1975,38223.0
2019-05-02 13:55:00,56.87,56.92,56.86,56.89,43478.0,48.189,48.2314,48.1805,48.2059,43478.0
2019-05-02 14:00:00,56.89,56.93,56.87,56.93,58469.0,48.2059,48.2398,48.189,48.2398,58469.0
2019-05-02 14:05:00,56.93,56.94,56.9,56.91,49833.0,48.2398,48.2483,48.2144,48.2229,49833.0
2019-05-02 14:10:00,56.91,56.95,56.88,56.94,242051.0,48.2229,48.2568,48.1975,48.2483,242051.0
2019-05-02 14:15:00,56.94,56.96,56.92,56.92,91071.0,48.2483,48.2653,48.2314,48.2314,91071.0
2019-05-02 14:20:00,56.92,56.96,56.92,56.94,32527.0,48.2314,48.2653,48.2314,48.2483,32527.0
2019-05-02 14:25:00,56.94,56.95,56.92,56.94,108533.0,48.2483,48.2568,48.2314,48.2483,108533.0
2019-05-02 14:30:00,56.94,56.98,56.93,56.96,165481.0,48.2483,48.2822,48.2398,48.2653,165481.0
2019-05-02 14:35:00,56.95,56.99,56.94,56.97,71948.0,48.2568,48.2907,48.2483,48.2737,71948.0
2019-05-02 14:40:00,56.97,56.98,56.95,56.97,55877.0,48.2737,48.2822,48.2568,48.2737,55877.0
2019-05-02 14:45:00,56.96,56.99,56.88,56.89,61852.0,48.2653,48.2907,48.1975,48.2059,61852.0
2019-05-02 14:50:00,56.88,56.92,56.85,56.92,78165.0,48.1975,48.2314,48.172,48.2314,78165.0
2019-05-02 14:55:00,56.92,56.95,56.91,56.93,107951.0,48.2314,48.2568,48.2229,48.2398,107951.0
2019-05-02 15:00:00,56.92,56.95,56.89,56.91,52192.0,48.2314,48.2568,48.2059,48.2229,52192.0
2019-05-02 15:05:00,56.91,56.94,56.88,56.89,57364.0,48.2229,48.2483,48.1975,48.2059,57364.0
2019-05-02 15:10:00,56.89,56.92,56.88,56.9,27071.0,48.2059,48.2314,48.1975,48.2144,27071.0
2019-05-02 15:15:00,56.89,56.93,56.89,56.92,86940.0,48.2059,48.2398,48.2059,48.2314,86940.0
2019-05-02 15:20:00,56.92,56.97,56.91,56.96,61894.0,48.2314,48.2737,48.2229,48.2653,61894.0
2019-05-02 15:25:00,56.96,56.98,56.94,56.97,173461.0,48.2653,48.2822,48.2483,48.2737,173461.0
2019-05-02 15:30:00,56.97,57.01,56.94,56.97,227983.0,48.2737,48.3076,48.2483,48.2737,227983.0
2019-05-02 15:35:00,56.96,56.98,56.94,56.97,164193.0,48.2653,48.2822,48.2483,48.2737,164193.0
2019-05-02 15:40:00,56.96,56.98,56.94,56.97,142974.0,48.2653,48.2822,48.2483,48.2737,142974.0
2019-05-02 15:45:00,56.97,56.99,56.93,56.96,354730.0,48.2737,48.2907,48.2398,48.2653,354730.0
2019-05-02 15:50:00,56.96,57.02,56.96,57.02,446489.0,48.2653,48.3161,48.2653,48.3161,446489.0
2019-05-02 15:55:00,57.02,57.03,56.97,57.0,905379.0,48.3161,48.3246,48.2737,48.2991,905379.0
2019-05-03 09:30:00,57.25,57.29,57.21,57.25,242028.0,48.511,48.5449,48.4771,48.511,242028.0
2019-05-03 09:35:00,57.25,57.36,57.24,57.31,122230.0,48.511,48.6042,48.5025,48.5618,122230.0
2019-05-03 09:40:00,57.3,57.35,57.22,57.23,197195.0,48.5534,48.5957,48.4856,48.494,197195.0
2019-05-03 09:45:00,57.24,57.29,57.18,57.29,106293.0,48.5025,48.5449,48.4517,48.5449,106293.0
2019-05-03 09:50:00,57.3,57.3,57.24,57.27,108019.0,48.5534,48.5534,48.5025,48.5279,108019.0
2019-05-03 09:55:00,57.28,57.29,57.22,57.25,144135.0,48.5364,48.5449,48.4856,48.511,144135.0
2019-05-03 10:00:00,57.25,57.35,57.23,57.32,112943.0,48.511,48.5957,48.494,48.5703,112943.0
2019-05-03 10:05:00,57.32,57.33,57.29,57.31,175005.0,48.5703,48.5788,48.5449,48.5618,175005.0
2019-05-03 10:10:00,57.3,57.31,57.24,57.27,800639.0,48.5534,48.5618,48.5025,48.5279,800639.0
2019-05-03 10:15:00,57.26,57.3,57.21,57.21,230158.0,48.5195,48.5534,48.4771,48.4771,230158.0
2019-05-03 10:20:00,57.2,57.25,57.19,57.21,236362.0,48.4686,48.511,48.4601,48.4771,236362.0
2019-05-03 10:25:00,57.21,57.23,57.16,57.2,188227.0,48.4771,48.494,48.4347,48.4686,188227.0
2019-05-03 10:30:00,57.2,57.26,57.2,57.24,183794.0,48.4686,48.5195,48.4686,48.5025,183794.0
2019-05-03 10:35:00,57.24,57.27,57.23,57.26,80590.0,48.5025,48.5279,48.494,48.5195,80590.0
2019-05-03 10:40:00,57.26,57.33,57.24,57.32,128686.0,48.5195,48.5788,48.5025,48.5703,128686.0
2019-05-03 10:45:00,57.32,57.37,57.32,57.34,66195.0,48.5703,48.6127,48.5703,48.5872,66195.0
2019-05-03 10:50:00,57.34,57.35,57.31,57.32,55874.0,48.5872,48.5957,48.5618,48.5703,55874.0
2019-05-03 10:55:00,57.31,57.37,57.31,57.36,60060.0,48.5618,48.6127,48.5618,48.6042,60060.0
2019-05-03 11:00:00,57.36,57.44,57.36,57.43,185646.0,48.6042,48.672,48.6042,48.6635,185646.0
2019-05-03 11:05:00,57.43,57.43,57.38,57.38,164021.0,48.6635,48.6635,48.6211,48.6211,164021.0
2019-05-03 11:10:00,57.39,57.43,57.39,57.41,70674.0,48.6296,48.6635,48.6296,48.6466,70674.0
2019-05-03 11:15:00,57.41,57.41,57.35,57.35,280222.0,48.6466,48.6466,48.5957,48.5957,280222.0
2019-05-03 11:20:00,57.35,57.37,57.33,57.36,78135.0,48.5957,48.6127,48.5788,48.6042,78135.0
2019-05-03 11:25:00,57.36,57.39,57.36,57.39,31589.0,48.6042,48.6296,48.6042,48.6296,31589.0
2019-05-03 11:30:00,57.4,57.43,57.35,57.36,98302.0,48.6381,48.6635,48.5957,48.6042,98302.0
2019-05-03 11:35:00,57.36,57.37,57.34,57.35,44488.0,48.6042,48.6127,48.5872,48.5957,44488.0
2019-05-03 11:40:00,57.35,57.41,57.35,57.41,35588.0,48.5957,48.6466,48.5957,48.6466,35588.0
2019-05-03 11:45:00,57.41,57.42,57.39,57.41,37556.0,48.6466,48.655,48.6296,48.6466,37556.0
2019-05-03 11:50:00,57.41,57.46,57.4,57.45,29339.0,48.6466,48.6889,48.6381,48.6805,29339.0
2019-05-03 11:55:00,57.45,57.49,57.43,57.47,25815.0,48.6805,48.7144,48.6635,48.6974,25815.0
2019-05-03 12:00:00,57.47,57.5,57.46,57.5,23536.0,48.6974,48.7228,48.6889,48.7228,23536.0
2019-05-03 12:05:00,57.51,57.54,57.5,57.53,119759.0,48.7313,48.7567,48.7228,48.7482,119759.0
2019-05-03 12:10:00,57.53,57.54,57.5,57.53,29112.0,48.7482,48.7567,48.7228,48.7482,29112.0
2019-05-03 12:15:00,57.53,57.54,57.49,57.51,154785.0,48.7482,48.7567,48.7144,48.7313,154785.0
2019-05-03 12:20:00,57.51,57.51,57.48,57.49,39131.0,48.7313,48.7313,48.7059,48.7144,39131.0
2019-05-03 12:25:00,57.5,57.51,57.49,57.51,14244.0,48.7228,48.7313,48.7144,48.7313,14244.0
2019-05-03 12:30:00,57.51,57.53,57.49,57.52,42371.0,48.7313,48.7482,48.7144,48.7398,42371.0
2019-05-03 12:35:00,57.52,57.52,57.48,57.48,14478.0,48.7398,48.7398,48.7059,48.7059,14478.0
2019-05-03 12:40:00,57.49,57.51,57.49,57.49,15510.0,48.7144,48.7313,48.7144,48.7144,15510.0
2019-05-03 12:45:00,57.5,57.51,57.49,57.49,11537.0,48.7228,48.7313,48.7144,48.7144,11537.0
2019-05-03 12:50:00,57.49,57.5,57.47,57.48,223995.0,48.7144,48.7228,48.6974,48.7059,223995.0
2019-05-03 12:55:00,57.49,57.5,57.46,57.47,56039.0,48.7144,48.7228,48.6889,48.6974,56039.0
2019-05-03 13:00:00,57.48,57.48,57.43,57.43,37782.0,48.7059,48.7059,48.6635,48.6635,37782.0
2019-05-03 13:05:00,57.44,57.45,57.43,57.44,22710.0,48.672,48.6805,48.6635,48.672,22710.0
2019-05-03 13:10:00,57.44,57.47,57.44,57.46,18135.0,48.672,48.6974,48.672,48.6889,18135.0
2019-05-03 13:15:00,57.46,57.48,57.45,57.48,117194.0,48.6889,48.7059,48.6805,48.7059,117194.0
2019-05-03 13:20:00,57.47,57.48,57.46,57.47,22609.0,48.6974,48.7059,48.6889,48.6974,22609.0
2019-05-03 13:25:00,57.46,57.48,57.46,57.46,22754.0,48.6889,48.7059,48.6889,48.6889,22754.0
2019-05-03 13:30:00,57.45,57.48,57.45,57.48,24970.0,48.6805,48.7059,48.6805,48.7059,24970.0
2019-05-03 13:35:00,57.47,57.47,57.46,57.47,22327.0,48.6974,48.6974,48.6889,48.6974,22327.0
2019-05-03 13:40:00,57.47,57.48,57.44,57.44,13733.0,48.6974,48.7059,48.672,48.672,13733.0
2019-05-03 13:45:00,57.45,57.45,57.43,57.44,18163.0,48.6805,48.6805,48.6635,48.672,18163.0
2019-05-03 13:50:00,57.43,57.44,57.42,57.42,101454.0,48.6635,48.672,48.655,48.655,101454.0
2019-05-03 13:55:00,57.43,57.46,57.42,57.46,32391.0,48.6635,48.6889,48.655,48.6889,32391.0
2019-05-03 14:00:00,57.45,57.46,57.41,57.42,24041.0,48.6805,48.6889,48.6466,48.655,24041.0
2019-05-03 14:05:00,57.42,57.43,57.4,57.4,74638.0,48.655,48.6635,48.6381,48.6381,74638.0
2019-05-03 14:10:00,57.4,57.41,57.38,57.4,45989.0,48.6381,48.6466,48.6211,48.6381,45989.0
2019-05-03 14:15:00,57.4,57.4,57.36,57.37,41658.0,48.6381,48.6381,48.6042,48.6127,41658.0
2019-05-03 14:20:00,57.36,57.38,57.35,57.37,24034.0,48.6042,48.6211,48.5957,48.6127,24034.0
2019-05-03 14:25:00,57.37,57.39,57.36,57.38,69462.0,48.6127,48.6296,48.6042,48.6211,69462.0
2019-05-03 14:30:00,57.38,57.4,57.37,57.4,88182.0,48.6211,48.6381,48.6127,48.6381,88182.0
2019-05-03 14:35:00,57.39,57.39,57.37,57.39,26215.0,48.6296,48.6296,48.6127,48.6296,26215.0
2019-05-03 14:40:00,57.38,57.41,57.38,57.41,32459.0,48.6211,48.6466,48.6211,48.6466,32459.0
2019-05-03 14:45:00,57.41,57.44,57.4,57.42,160731.0,48.6466,48.672,48.6381,48.655,160731.0
2019-05-03 14:50:00,57.43,57.43,57.37,57.38,34153.0,48.6635,48.6635,48.6127,48.6211,34153.0
2019-05-03 14:55:00,57.37,57.37,57.35,57.36,25917.0,48.6127,48.6127,48.5957,48.6042,25917.0
2019-05-03 15:00:00,57.36,57.36,57.33,57.35,74217.0,48.6042,48.6042,48.5788,48.5957,74217.0
2019-05-03 15:05:00,57.35,57.41,57.35,57.39,367836.0,48.5957,48.6466,48.5957,48.6296,367836.0
2019-05-03 15:10:00,57.39,57.4,57.37,57.38,219054.0,48.6296,48.6381,48.6127,48.6211,219054.0
2019-05-03 15:15:00,57.38,57.4,57.36,57.37,125437.0,48.6211,48.6381,48.6042,48.6127,125437.0
2019-05-03 15:20:00,57.36,57.41,57.35,57.4,125344.0,48.6042,48.6466,48.5957,48.6381,125344.0
2019-05-03 15:25:00,57.41,57.41,57.39,57.39,58151.0,48.6466,48.6466,48.6296,48.6296,58151.0
2019-05-03 15:30:00,57.39,57.4,57.37,57.38,223583.0,48.6296,48.6381,48.6127,48.6211,223583.0
2019-05-03 15:35:00,57.38,57.4,57.37,57.4,69228.0,48.6211,48.6381,48.6127,48.6381,69228.0
2019-05-03 15:40:00,57.39,57.41,57.37,57.41,94344.0,48.6296,48.6466,48.6127,48.6466,94344.0
2019-05-03 15:45:00,57.41,57.43,57.4,57.42,119400.0,48.6466,48.6635,48.6381,48.655,119400.0
2019-05-03 15:50:00,57.42,57.43,57.39,57.4,299762.0,48.655,48.6635,48.6296,48.6381,299762.0
2019-05-03 15:55:00,57.4,57.44,57.39,57.41,936378.0,48.6381,48.672,48.6296,48.6466,936378.0
2019-05-06 09:30:00,57.2,57.2,56.92,57.18,937231.0,48.4686,48.4686,48.2314,48.4517,937231.0
2019-05-06 09:35:00,57.18,57.18,57.06,57.11,652001.0,48.4517,48.4517,48.35,48.3924,652001.0
2019-05-06 09:40:00,57.11,57.16,57.07,57.08,434598.0,48.3924,48.4347,48.3585,48.3669,434598.0
2019-05-06 09:45:00,57.07,57.14,57.03,57.12,365935.0,48.3585,48.4178,48.3246,48.4008,365935.0
2019-05-06 09:50:00,57.12,57.23,57.12,57.21,294639.0,48.4008,48.494,48.4008,48.4771,294639.0
2019-05-06 09:55:00,57.21,57.25,57.17,57.24,172693.0,48.4771,48.511,48.4432,48.5025,172693.0
2019-05-06 10:00:00,57.24,57.25,57.18,57.2,171441.0,48.5025,48.511,48.4517,48.4686,171441.0
2019-05-06 10:05:00,57.2,57.24,57.18,57.22,151732.0,48.4686,48.5025,48.4517,48.4856,151732.0
2019-05-06 10:10:00,57.22,57.24,57.18,57.19,180620.0,48.4856,48.5025,48.4517,48.4601,180620.0
2019-05-06 10:15:00,57.19,57.23,57.17,57.23,152037.0,48.4601,48.494,48.4432,48.494,152037.0
2019-05-06 10:20:00,57.23,57.25,57.17,57.17,219124.0,48.494,48.511,48.4432,48.4432,219124.0
2019-05-06 10:25:00,57.17,57.21,57.16,57.2,133623.0,48.4432,48.4771,48.4347,48.4686,133623.0
2019-05-06 10:30:00,57.19,57.2,57.17,57.18,51443.0,48.4601,48.4686,48.4432,48.4517,51443.0
2019-05-06 10:35:00,57.18,57.19,57.15,57.17,57654.0,48.4517,48.4601,48.4263,48.4432,57654.0
2019-05-06 10:40:00,57.18,57.21,57.17,57.17,39071.0,48.4517,48.4771,48.4432,48.4432,39071.0
2019-05-06 10:45:00,57.17,57.25,57.16,57.25,85003.0,48.4432,48.511,48.4347,48.511,85003.0
2019-05-06 10:50:00,57.25,57.27,57.22,57.22,57534.0,48.511,48.5279,48.4856,48.4856,57534.0
2019-05-06 10:55:00,57.22,57.22,57.17,57.19,54190.0,48.4856,48.4856,48.4432,48.4601,54190.0
2019-05-06 11:00:00,57.18,57.25,57.18,57.23,57990.0,48.4517,48.511,48.4517,48.494,57990.0
2019-05-06 11:05:00,57.24,57.28,57.22,57.28,51854.0,48.5025,48.5364,48.4856,48.5364,51854.0
2019-05-06 11:10:00,57.28,57.3,57.25,57.26,59201.0,48.5364,48.5534,48.511,48.5195,59201.0
2019-05-06 11:15:00,57.26,57.26,57.22,57.24,32402.0,48.5195,48.5195,48.4856,48.5025,32402.0
2019-05-06 11:20:00,57.25,57.26,57.2,57.22,83948.0,48.511,48.5195,48.4686,48.4856,83948.0
2019-05-06 11:25:00,57.23,57.24,57.18,57.2,48743.0,48.494,48.5025,48.4517,48.4686,48743.0
2019-05-06 11:30:00,57.21,57.21,57.09,57.12,133196.0,48.4771,48.4771,48.3754,48.4008,133196.0
2019-05-06 11:35:00,57.12,57.17,57.12,57.17,304050.0,48.4008,48.4432,48.4008,48.4432,304050.0
2019-05-06 11:40:00,57.17,57.19,57.15,57.17,83525.0,48.4432,48.4601,48.4263,48.4432,83525.0
2019-05-06 11:45:00,57.17,57.21,57.16,57.19,72150.0,48.4432,48.4771,48.4347,48.4601,72150.0
2019-05-06 11:50:00,57.19,57.19,57.15,57.16,45736.0,48.4601,48.4601,48.4263,48.4347,45736.0
2019-05-06 11:55:00,57.16,57.19,57.13,57.14,55240.0,48.4347,48.4601,48.4093,48.4178,55240.0
2019-05-06 12:00:00,57.14,57.15,57.09,57.11,59589.0,48.4178,48.4263,48.3754,48.3924,59589.0
2019-05-06 12:05:00,57.11,57.13,57.1,57.11,42920.0,48.3924,48.4093,48.3839,48.3924,42920.0
2019-05-06 12:10:00,57.11,57.12,57.09,57.12,145125.0,48.3924,48.4008,48.3754,48.4008,145125.0
2019-05-06 12:15:00,57.12,57.13,57.09,57.13,44436.0,48.4008,48.4093,48.3754,48.4093,44436.0
2019-05-06 12:20:00,57.13,57.14,57.09,57.12,24609.0,48.4093,48.4178,48.3754,48.4008,24609.0
2019-05-06 12:25:00,57.11,57.12,57.09,57.11,22809.0,48.3924,48.4008,48.3754,48.3924,22809.0
2019-05-06 12:30:00,57.11,57.12,57.1,57.11,19308.0,48.3924,48.4008,48.3839,48.3924,19308.0
2019-05-06 12:35:00,57.11,57.14,57.1,57.13,38361.0,48.3924,48.4178,48.3839,48.4093,38361.0
2019-05-06 12:40:00,57.12,57.13,57.1,57.11,42024.0,48.4008,48.4093,48.3839,48.3924,42024.0
2019-05-06 12:45:00,57.11,57.14,57.1,57.13,32605.0,48.3924,48.4178,48.3839,48.4093,32605.0
2019-05-06 12:50:00,57.13,57.15,57.11,57.15,97778.0,48.4093,48.4263,48.3924,48.4263,97778.0
2019-05-06 12:55:00,57.14,57.14,57.09,57.09,50337.0,48.4178,48.4178,48.3754,48.3754,50337.0
2019-05-06 13:00:00,57.1,57.11,57.08,57.1,25607.0,48.3839,48.3924,48.3669,48.3839,25607.0
2019-05-06 13:05:00,57.1,57.16,57.09,57.15,38557.0,48.3839,48.4347,48.3754,48.4263,38557.0
2019-05-06 13:10:00,57.15,57.16,57.14,57.15,54138.0,48.4263,48.4347,48.4178,48.4263,54138.0
2019-05-06 13:15:00,57.15,57.17,57.14,57.15,36936.0,48.4263,48.4432,48.4178,48.4263,36936.0
2019-05-06 13:20:00,57.15,57.16,57.13,57.16,36159.0,48.4263,48.4347,48.4093,48.4347,36159.0
2019-05-06 13:25:00,57.16,57.2,57.16,57.18,20079.0,48.4347,48.4686,48.4347,48.4517,20079.0
2019-05-06 13:30:00,57.19,57.19,57.17,57.18,28341.0,48.4601,48.4601,48.4432,48.4517,28341.0
2019-05-06 13:35:00,57.17,57.18,57.14,57.17,129596.0,48.4432,48.4517,48.4178,48.4432,129596.0
2019-05-06 13:40:00,57.17,57.18,57.14,57.15,105487.0,48.4432,48.4517,48.4178,48.4263,105487.0
2019-05-06 13:45:00,57.15,57.19,57.15,57.19,76586.0,48.4263,48.4601,48.4263,48.4601,76586.0
2019-05-06 13:50:00,57.19,57.19,57.16,57.19,34201.0,48.4601,48.4601,48.4347,48.4601,34201.0
2019-05-06 13:55:00,57.19,57.2,57.17,57.2,36507.0,48.4601,48.4686,48.4432,48.4686,36507.0
2019-05-06 14:00:00,57.19,57.21,57.17,57.18,42672.0,48.4601,48.4771,48.4432,48.4517,42672.0
2019-05-06 14:05:00,57.17,57.2,57.16,57.2,51392.0,48.4432,48.4686,48.4347,48.4686,51392.0
2019-05-06 14:10:00,57.19,57.21,57.18,57.19,45314.0,48.4601,48.4771,48.4517,48.4601,45314.0
2019-05-06 14:15:00,57.18,57.19,57.16,57.19,35984.0,48.4517,48.4601,48.4347,48.4601,35984.0
2019-05-06 14:20:00,57.19,57.21,57.16,57.17,55271.0,48.4601,48.4771,48.4347,48.4432,55271.0
2019-05-06 14:25:00,57.17,57.19,57.16,57.19,34508.0,48.4432,48.4601,48.4347,48.4601,34508.0
2019-05-06 14:30:00,57.19,57.24,57.18,57.23,90375.0,48.4601,48.5025,48.4517,48.494,90375.0
2019-05-06 14:35:00,57.23,57.26,57.22,57.23,44445.0,48.494,48.5195,48.4856,48.494,44445.0
2019-05-06 14:40:00,57.23,57.28,57.22,57.28,52464.0,48.494,48.5364,48.4856,48.5364,52464.0
2019-05-06 14:45:00,57.27,57.32,57.27,57.31,65939.0,48.5279,48.5703,48.5279,48.5618,65939.0
2019-05-06 14:50:00,57.31,57.33,57.29,57.29,39066.0,48.5618,48.5788,48.5449,48.5449,39066.0
2019-05-06 14:55:00,57.3,57.31,57.27,57.3,56849.0,48.5534,48.5618,48.5279,48.5534,56849.0
2019-05-06 15:00:00,57.3,57.32,57.29,57.32,88228.0,48.5534,48.5703,48.5449,48.5703,88228.0
2019-05-06 15:05:00,57.32,57.34,57.3,57.32,103480.0,48.5703,48.5872,48.5534,48.5703,103480.0
2019-05-06 15:10:00,57.31,57.33,57.29,57.3,51557.0,48.5618,48.5788,48.5449,48.5534,51557.0
2019-05-06 15:15:00,57.3,57.34,57.29,57.34,39615.0,48.5534,48.5872,48.5449,48.5872,39615.0
2019-05-06 15:20:00,57.34,57.37,57.33,57.36,82832.0,48.5872,48.6127,48.5788,48.6042,82832.0
2019-05-06 15:25:00,57.37,57.39,57.36,57.37,84900.0,48.6127,48.6296,48.6042,48.6127,84900.0
2019-05-06 15:30:00,57.36,57.37,57.33,57.37,86217.0,48.6042,48.6127,48.5788,48.6127,86217.0
2019-05-06 15:35:00,57.36,57.4,57.36,57.38,102645.0,48.6042,48.6381,48.6042,48.6211,102645.0
2019-05-06 15:40:00,57.39,57.4,57.34,57.35,126079.0,48.6296,48.6381,48.5872,48.5957,126079.0
2019-05-06 15:45:00,57.36,57.37,57.32,57.37,98783.0,48.6042,48.6127,48.5703,48.6127,98783.0
2019-05-06 15:50:00,57.36,57.42,57.36,57.4,467611.0,48.6042,48.655,48.6042,48.6381,467611.0
2019-05-06 15:55:00,57.39,57.4,57.3,57.34,656691.0,48.6296,48.6381,48.5534,48.5872,656691.0
2019-05-07 09:30:00,57.06,57.15,57.01,57.12,385359.0,48.35,48.4263,48.3076,48.4008,385359.0
2019-05-07 09:35:00,57.11,57.17,57.09,57.14,192230.0,48.3924,48.4432,48.3754,48.4178,192230.0
2019-05-07 09:40:00,57.14,57.15,57.05,57.09,98549.0,48.4178,48.4263,48.3415,48.3754,98549.0
2019-05-07 09:45:00,57.09,57.12,56.93,56.94,242560.0,48.3754,48.4008,48.2398,48.2483,242560.0
2019-05-07 09:50:00,56.93,56.96,56.89,56.92,290238.0,48.2398,48.2653,48.2059,48.2314,290238.0
2019-05-07 09:55:00,56.91,56.96,56.9,56.93,308339.0,48.2229,48.2653,48.2144,48.2398,308339.0
2019-05-07 10:00:00,56.93,56.93,56.77,56.79,111936.0,48.2398,48.2398,48.1043,48.1212,111936.0
2019-05-07 10:05:00,56.79,56.87,56.77,56.85,246372.0,48.1212,48.189,48.1043,48.172,246372.0
2019-05-07 10:10:00,56.85,56.85,56.77,56.77,219195.0,48.172,48.172,48.1043,48.1043,219195.0
2019-05-07 10:15:00,56.77,56.82,56.74,56.79,217770.0,48.1043,48.1466,48.0788,48.1212,217770.0
2019-05-07 10:20:00,56.78,56.86,56.78,56.82,95513.0,48.1127,48.1805,48.1127,48.1466,95513.0
2019-05-07 10:25:00,56.82,56.93,56.8,56.92,126950.0,48.1466,48.2398,48.1297,48.2314,126950.0
2019-05-07 10:30:00,56.92,56.93,56.87,56.88,109705.0,48.2314,48.2398,48.189,48.1975,109705.0
2019-05-07 10:35:00,56.89,56.91,56.82,56.84,138544.0,48.2059,48.2229,48.1466,48.1636,138544.0
2019-05-07 10:40:00,56.83,56.85,56.78,56.78,114284.0,48.1551,48.172,48.1127,48.1127,114284.0
2019-05-07 10:45:00,56.78,56.89,56.78,56.88,50062.0,48.1127,48.2059,48.1127,48.1975,50062.0
2019-05-07 10:50:00,56.88,56.92,56.87,56.92,98967.0,48.1975,48.2314,48.189,48.2314,98967.0
2019-05-07 10:55:00,56.92,56.93,56.89,56.9,62447.0,48.2314,48.2398,48.2059,48.2144,62447.0
2019-05-07 11:00:00,56.9,56.95,56.85,56.94,128956.0,48.2144,48.2568,48.172,48.2483,128956.0
2019-05-07 11:05:00,56.93,56.99,56.93,56.99,85552.0,48.2398,48.2907,48.2398,48.2907,85552.0
2019-05-07 11:10:00,57.0,57.0,56.94,56.97,147368.0,48.2991,48.2991,48.2483,48.2737,147368.0
2019-05-07 11:15:00,56.97,56.99,56.92,56.95,69208.0,48.2737,48.2907,48.2314,48.2568,69208.0
2019-05-07 11:20:00,56.95,56.95,56.86,56.88,88818.0,48.2568,48.2568,48.1805,48.1975,88818.0
2019-05-07 11:25:00,56.87,56.92,56.83,56.9,128853.0,48.189,48.2314,48.1551,48.2144,128853.0
2019-05-07 11:30:00,56.9,56.94,56.9,56.91,58040.0,48.2144,48.2483,48.2144,48.2229,58040.0
2019-05-07 11:35:00,56.91,56.92,56.8,56.85,178673.0,48.2229,48.2314,48.1297,48.172,178673.0
2019-05-07 11:40:00,56.85,56.89,56.74,56.74,103682.0,48.172,48.2059,48.0788,48.0788,103682.0
2019-05-07 11:45:00,56.74,56.82,56.73,56.78,70643.0,48.0788,48.1466,48.0704,48.1127,70643.0
2019-05-07 11:50:00,56.78,56.78,56.71,56.78,144281.0,48.1127,48.1127,48.0534,48.1127,144281.0
2019-05-07 11:55:00,56.79,56.79,56.72,56.77,74639.0,48.1212,48.1212,48.0619,48.1043,74639.0
2019-05-07 12:00:00,56.77,56.77,56.69,56.74,108052.0,48.1043,48.1043,48.0365,48.0788,108052.0
2019-05-07 12:05:00,56.74,56.78,56.74,56.75,92648.0,48.0788,48.1127,48.0788,48.0873,92648.0
2019-05-07 12:10:00,56.75,56.77,56.74,56.75,62439.0,48.0873,48.1043,48.0788,48.0873,62439.0
2019-05-07 12:15:00,56.75,56.82,56.75,56.81,66799.0,48.0873,48.1466,48.0873,48.1382,66799.0
2019-05-07 12:20:00,56.81,56.87,56.8,56.86,88541.0,48.1382,48.189,48.1297,48.1805,88541.0
2019-05-07 12:25:00,56.86,56.9,56.86,56.89,79429.0,48.1805,48.2144,48.1805,48.2059,79429.0
2019-05-07 12:30:00,56.89,56.93,56.88,56.89,76773.0,48.2059,48.2398,48.1975,48.2059,76773.0
2019-05-07 12:35:00,56.89,56.93,56.89,56.91,33908.0,48.2059,48.2398,48.2059,48.2229,33908.0
2019-05-07 12:40:00,56.91,56.92,56.88,56.9,35367.0,48.2229,48.2314,48.1975,48.2144,35367.0
2019-05-07 12:45:00,56.9,56.95,56.9,56.95,58331.0,48.2144,48.2568,48.2144,48.2568,58331.0
2019-05-07 12:50:00,56.95,57.01,56.94,57.0,94069.0,48.2568,48.3076,48.2483,48.2991,94069.0
2019-05-07 12:55:00,56.99,57.0,56.93,56.94,42591.0,48.2907,48.2991,48.2398,48.2483,42591.0
2019-05-07 13:00:00,56.93,56.95,56.88,56.89,127882.0,48.2398,48.2568,48.1975,48.2059,127882.0
2019-05-07 13:05:00,56.89,56.92,56.83,56.83,81216.0,48.2059,48.2314,48.1551,48.1551,81216.0
2019-05-07 13:10:00,56.83,56.86,56.8,56.82,43483.0,48.1551,48.1805,48.1297,48.1466,43483.0
2019-05-07 13:15:00,56.81,56.82,56.77,56.78,41191.0,48.1382,48.1466,48.1043,48.1127,41191.0
2019-05-07 13:20:00,56.77,56.78,56.73,56.73,44797.0,48.1043,48.1127,48.0704,48.0704,44797.0
2019-05-07 13:25:00,56.73,56.76,56.69,56.71,189786.0,48.0704,48.0958,48.0365,48.0534,189786.0
2019-05-07 13:30:00,56.7,56.7,56.66,56.69,93782.0,48.0449,48.0449,48.011,48.0365,93782.0
2019-05-07 13:35:00,56.69,56.71,56.64,56.69,58054.0,48.0365,48.0534,47.9941,48.0365,58054.0
2019-05-07 13:40:00,56.69,56.72,56.66,56.68,63678.0,48.0365,48.0619,48.011,48.028,63678.0
2019-05-07 13:45:00,56.68,56.74,56.67,56.73,92974.0,48.028,48.0788,48.0195,48.0704,92974.0
2019-05-07 13:50:00,56.73,56.79,56.72,56.78,89729.0,48.0704,48.1212,48.0619,48.1127,89729.0
2019-05-07 13:55:00,56.78,56.8,56.73,56.74,71601.0,48.1127,48.1297,48.0704,48.0788,71601.0
2019-05-07 14:00:00,56.73,56.75,56.69,56.7,183454.0,48.0704,48.0873,48.0365,48.0449,183454.0
2019-05-07 14:05:00,56.7,56.77,56.68,56.75,135385.0,48.0449,48.1043,48.028,48.0873,135385.0
2019-05-07 14:10:00,56.75,56.75,56.68,56.72,160371.0,48.0873,48.0873,48.028,48.0619,160371.0
2019-05-07 14:15:00,56.73,56.76,56.71,56.75,149345.0,48.0704,48.0958,48.0534,48.0873,149345.0
2019-05-07 14:20:00,56.76,56.79,56.7,56.7,77618.0,48.0958,48.1212,48.0449,48.0449,77618.0
2019-05-07 14:25:00,56.7,56.73,56.65,56.66,83386.0,48.0449,48.0704,48.0026,48.011,83386.0
2019-05-07 14:30:00,56.66,56.7,56.6,56.61,169929.0,48.011,48.0449,47.9602,47.9687,169929.0
2019-05-07 14:35:00,56.6,56.63,56.57,56.6,231574.0,47.9602,47.9856,47.9348,47.9602,231574.0
2019-05-07 14:40:00,56.61,56.65,56.58,56.58,73290.0,47.9687,48.0026,47.9433,47.9433,73290.0
2019-05-07 14:45:00,56.59,56.6,56.53,56.54,1062533.0,47.9517,47.9602,47.9009,47.9094,1062533.0
2019-05-07 14:50:00,56.54,56.63,56.54,56.63,90883.0,47.9094,47.9856,47.9094,47.9856,90883.0
2019-05-07 14:55:00,56.63,56.67,56.62,56.64,79263.0,47.9856,48.0195,47.9772,47.9941,79263.0
2019-05-07 15:00:00,56.65,56.66,56.61,56.62,67316.0,48.0026,48.011,47.9687,47.9772,67316.0
2019-05-07 15:05:00,56.63,56.64,56.56,56.62,72063.0,47.9856,47.9941,47.9263,47.9772,72063.0
2019-05-07 15:10:00,56.62,56.65,56.6,56.61,91716.0,47.9772,48.0026,47.9602,47.9687,91716.0
2019-05-07 15:15:00,56.62,56.64,56.58,56.62,89864.0,47.9772,47.9941,47.9433,47.9772,89864.0
2019-05-07 15:20:00,56.63,56.66,56.57,56.59,126138.0,47.9856,48.011,47.9348,47.9517,126138.0
2019-05-07 15:25:00,56.59,56.62,56.57,56.58,238177.0,47.9517,47.9772,47.9348,47.9433,238177.0
2019-05-07 15:30:00,56.58,56.6,56.5,56.53,334825.0,47.9433,47.9602,47.8755,47.9009,334825.0
2019-05-07 15:35:00,56.53,56.54,56.45,56.47,426974.0,47.9009,47.9094,47.8331,47.85,426974.0
2019-05-07 15:40:00,56.47,56.62,56.46,56.61,254552.0,47.85,47.9772,47.8416,47.9687,254552.0
2019-05-07 15:45:00,56.62,56.65,56.58,56.65,256688.0,47.9772,48.0026,47.9433,48.0026,256688.0
2019-05-07 15:50:00,56.65,56.78,56.62,56.75,585464.0,48.0026,48.1127,47.9772,48.0873,585464.0
2019-05-07 15:55:00,56.76,56.83,56.73,56.78,1657388.0,48.0958,48.1551,48.0704,48.1127,1657388.0
2019-05-08 09:30:00,56.62,56.75,56.48,56.52,485066.0,47.9772,48.0873,47.8585,47.8924,485066.0
2019-05-08 09:35:00,56.51,56.56,56.46,56.5,532327.0,47.8839,47.9263,47.8416,47.8755,532327.0
2019-05-08 09:40:00,56.5,56.58,56.48,56.53,348691.0,47.8755,47.9433,47.8585,47.9009,348691.0
2019-05-08 09:45:00,56.53,56.61,56.49,56.55,383801.0,47.9009,47.9687,47.867,47.9178,383801.0
2019-05-08 09:50:00,56.56,56.57,56.5,56.56,193200.0,47.9263,47.9348,47.8755,47.9263,193200.0
2019-05-08 09:55:00,56.57,56.61,56.56,56.59,197038.0,47.9348,47.9687,47.9263,47.9517,197038.0
2019-05-08 10:00:00,56.6,56.61,56.55,56.56,179665.0,47.9602,47.9687,47.9178,47.9263,179665.0
2019-05-08 10:05:00,56.55,56.58,56.53,56.54,86118.0,47.9178,47.9433,47.9009,47.9094,86118.0
2019-05-08 10:10:00,56.54,56.6,56.51,56.6,89678.0,47.9094,47.9602,47.8839,47.9602,89678.0
2019-05-08 10:15:00,56.59,56.65,56.59,56.64,81134.0,47.9517,48.0026,47.9517,47.9941,81134.0
2019-05-08 10:20:00,56.63,56.66,56.54,56.58,229145.0,47.9856,48.011,47.9094,47.9433,229145.0
2019-05-08 10:25:00,56.57,56.58,56.5,56.53,122456.0,47.9348,47.9433,47.8755,47.9009,122456.0
2019-05-08 10:30:00,56.53,56.56,56.51,56.56,89459.0,47.9009,47.9263,47.8839,47.9263,89459.0
2019-05-08 10:35:00,56.56,56.58,56.5,56.53,55988.0,47.9263,47.9433,47.8755,47.9009,55988.0
2019-05-08 10:40:00,56.54,56.63,56.53,56.63,58069.0,47.9094,47.9856,47.9009,47.9856,58069.0
2019-05-08 10:45:00,56.62,56.68,56.62,56.66,57286.0,47.9772,48.028,47.9772,48.011,57286.0
2019-05-08 10:50:00,56.66,56.7,56.66,56.69,47224.0,48.011,48.0449,48.011,48.0365,47224.0
2019-05-08 10:55:00,56.69,56.82,56.66,56.82,256510.0,48.0365,48.1466,48.011,48.1466,256510.0
2019-05-08 11:00:00,56.82,56.88,56.72,56.81,678153.0,48.1466,48.1975,48.0619,48.1382,678153.0
2019-05-08 11:05:00,56.8,56.84,56.74,56.76,149002.0,48.1297,48.1636,48.0788,48.0958,149002.0
2019-05-08 11:10:00,56.77,56.79,56.73,56.76,246523.0,48.1043,48.1212,48.0704,48.0958,246523.0
2019-05-08 11:15:00,56.75,56.79,56.71,56.74,271601.0,48.0873,48.1212,48.0534,48.0788,271601.0
2019-05-08 11:20:00,56.73,56.76,56.69,56.72,249654.0,48.0704,48.0958,48.0365,48.0619,249654.0
2019-05-08 11:25:00,56.71,56.78,56.69,56.75,119275.0,48.0534,48.1127,48.0365,48.0873,119275.0
2019-05-08 11:30:00,56.76,56.78,56.65,56.74,345073.0,48.0958,48.1127,48.0026,48.0788,345073.0
2019-05-08 11:35:00,56.74,56.76,56.67,56.68,96738.0,48.0788,48.0958,48.0195,48.028,96738.0
2019-05-08 11:40:00,56.68,56.72,56.68,56.7,70151.0,48.028,48.0619,48.028,48.0449,70151.0
2019-05-08 11:45:00,56.7,56.76,56.69,56.76,52200.0,48.0449,48.0958,48.0365,48.0958,52200.0
2019-05-08 11:50:00,56.76,56.8,56.74,56.79,110459.0,48.0958,48.1297,48.0788,48.1212,110459.0
2019-05-08 11:55:00,56.79,56.86,56.79,56.82,66176.0,48.1212,48.1805,48.1212,48.1466,66176.0
2019-05-08 12:00:00,56.82,56.82,56.74,56.75,50930.0,48.1466,48.1466,48.0788,48.0873,50930.0
2019-05-08 12:05:00,56.76,56.79,56.75,56.77,34166.0,48.0958,48.1212,48.0873,48.1043,34166.0
2019-05-08 12:10:00,56.77,56.8,56.75,56.76,24224.0,48.1043,48.1297,48.0873,48.0958,24224.0
2019-05-08 12:15:00,56.76,56.8,56.76,56.79,45575.0,48.0958,48.1297,48.0958,48.1212,45575.0
2019-05-08 12:20:00,56.79,56.81,56.77,56.78,24474.0,48.1212,48.1382,48.1043,48.1127,24474.0
2019-05-08 12:25:00,56.78,56.82,56.76,56.82,105751.0,48.1127,48.1466,48.0958,48.1466,105751.0
2019-05-08 12:30:00,56.82,56.84,56.8,56.84,28019.0,48.1466,48.1636,48.1297,48.1636,28019.0
2019-05-08 12:35:00,56.84,56.85,56.83,56.85,21122.0,48.1636,48.172,48.1551,48.172,21122.0
2019-05-08 12:40:00,56.84,56.87,56.83,56.86,22747.0,48.1636,48.189,48.1551,48.1805,22747.0
2019-05-08 12:45:00,56.87,56.88,56.85,56.85,18936.0,48.189,48.1975,48.172,48.172,18936.0
2019-05-08 12:50:00,56.85,56.9,56.85,56.9,18053.0,48.172,48.2144,48.172,48.2144,18053.0
2019-05-08 12:55:00,56.9,56.93,56.89,56.92,24272.0,48.2144,48.2398,48.2059,48.2314,24272.0
2019-05-08 13:00:00,56.93,56.93,56.9,56.92,36633.0,48.2398,48.2398,48.2144,48.2314,36633.0
2019-05-08 13:05:00,56.92,56.92,56.87,56.87,37738.0,48.2314,48.2314,48.189,48.189,37738.0
2019-05-08 13:10:00,56.88,56.89,56.85,56.86,31667.0,48.1975,48.2059,48.172,48.1805,31667.0
2019-05-08 13:15:00,56.86,56.87,56.82,56.83,46695.0,48.1805,48.189,48.1466,48.1551,46695.0
2019-05-08 13:20:00,56.83,56.87,56.83,56.84,78411.0,48.1551,48.189,48.1551,48.1636,78411.0
2019-05-08 13:25:00,56.85,56.87,56.83,56.86,39132.0,48.172,48.189,48.1551,48.1805,39132.0
2019-05-08 13:30:00,56.86,56.88,56.84,56.86,85952.0,48.1805,48.1975,48.1636,48.1805,85952.0
2019-05-08 13:35:00,56.87,56.87,56.83,56.84,45392.0,48.189,48.189,48.1551,48.1636,45392.0
2019-05-08 13:40:00,56.83,56.85,56.81,56.84,12381.0,48.1551,48.172,48.1382,48.1636,12381.0
2019-05-08 13:45:00,56.85,56.86,56.81,56.83,58354.0,48.172,48.1805,48.1382,48.1551,58354.0
2019-05-08 13:50:00,56.84,56.84,56.81,56.82,29431.0,48.1636,48.1636,48.1382,48.1466,29431.0
2019-05-08 13:55:00,56.83,56.85,56.82,56.85,23645.0,48.1551,48.172,48.1466,48.172,23645.0
2019-05-08 14:00:00,56.85,56.86,56.82,56.82,52314.0,48.172,48.1805,48.1466,48.1466,52314.0
2019-05-08 14:05:00,56.83,56.85,56.82,56.84,62087.0,48.1551,48.172,48.1466,48.1636,62087.0
2019-05-08 14:10:00,56.84,56.85,56.83,56.84,52119.0,48.1636,48.172,48.1551,48.1636,52119.0
2019-05-08 14:15:00,56.84,56.87,56.84,56.85,45927.0,48.1636,48.189,48.1636,48.172,45927.0
2019-05-08 14:20:00,56.85,56.87,56.84,56.87,40319.0,48.172,48.189,48.1636,48.189,40319.0
2019-05-08 14:25:00,56.87,56.89,56.86,56.89,40105.0,48.189,48.2059,48.1805,48.2059,40105.0
2019-05-08 14:30:00,56.88,56.93,56.88,56.92,99313.0,48.1975,48.2398,48.1975,48.2314,99313.0
2019-05-08 14:35:00,56.92,56.93,56.9,56.92,71796.0,48.2314,48.2398,48.2144,48.2314,71796.0
2019-05-08 14:40:00,56.93,56.95,56.92,56.95,78297.0,48.2398,48.2568,48.2314,48.2568,78297.0
2019-05-08 14:45:00,56.95,56.95,56.9,56.93,51972.0,48.2568,48.2568,48.2144,48.2398,51972.0
2019-05-08 14:50:00,56.92,56.93,56.9,56.92,76089.0,48.2314,48.2398,48.2144,48.2314,76089.0
2019-05-08 14:55:00,56.92,56.95,56.91,56.94,153011.0,48.2314,48.2568,48.2229,48.2483,153011.0
2019-05-08 15:00:00,56.95,56.97,56.94,56.95,99012.0,48.2568,48.2737,48.2483,48.2568,99012.0
2019-05-08 15:05:00,56.96,56.99,56.94,56.96,145459.0,48.2653,48.2907,48.2483,48.2653,145459.0
2019-05-08 15:10:00,56.96,56.99,56.95,56.98,159262.0,48.2653,48.2907,48.2568,48.2822,159262.0
2019-05-08 15:15:00,56.99,57.03,56.98,57.01,133722.0,48.2907,48.3246,48.2822,48.3076,133722.0
2019-05-08 15:20:00,57.01,57.05,57.01,57.03,87943.0,48.3076,48.3415,48.3076,48.3246,87943.0
2019-05-08 15:25:00,57.03,57.06,57.03,57.05,124308.0,48.3246,48.35,48.3246,48.3415,124308.0
2019-05-08 15:30:00,57.04,57.06,56.98,56.99,239392.0,48.333,48.35,48.2822,48.2907,239392.0
2019-05-08 15:35:00,57.0,57.01,56.99,57.0,96268.0,48.2991,48.3076,48.2907,48.2991,96268.0
2019-05-08 15:40:00,56.99,57.0,56.95,56.95,243794.0,48.2907,48.2991,48.2568,48.2568,243794.0
2019-05-08 15:45:00,56.95,56.95,56.86,56.89,345423.0,48.2568,48.2568,48.1805,48.2059,345423.0
2019-05-08 15:50:00,56.89,56.89,56.76,56.78,463471.0,48.2059,48.2059,48.0958,48.1127,463471.0
2019-05-08 15:55:00,56.77,56.78,56.71,56.74,1015078.0,48.1043,48.1127,48.0534,48.0788,1015078.0
2019-05-09 09:30:00,56.5,56.71,56.5,56.68,230688.0,47.8755,48.0534,47.8755,48.028,230688.0
2019-05-09 09:35:00,56.68,56.69,56.62,56.67,415116.0,48.028,48.0365,47.9772,48.0195,415116.0
2019-05-09 09:40:00,56.67,56.68,56.55,56.59,195102.0,48.0195,48.028,47.9178,47.9517,195102.0
2019-05-09 09:45:00,56.6,56.6,56.46,56.46,173268.0,47.9602,47.9602,47.8416,47.8416,173268.0
2019-05-09 09:50:00,56.45,56.48,56.43,56.46,201081.0,47.8331,47.8585,47.8162,47.8416,201081.0
2019-05-09 09:55:00,56.46,56.5,56.43,56.47,122310.0,47.8416,47.8755,47.8162,47.85,122310.0
2019-05-09 10:00:00,56.47,56.47,56.35,56.36,327420.0,47.85,47.85,47.7484,47.7568,327420.0
2019-05-09 10:05:00,56.36,56.43,56.33,56.42,554525.0,47.7568,47.8162,47.7314,47.8077,554525.0
2019-05-09 10:10:00,56.41,56.46,56.4,56.45,355666.0,47.7992,47.8416,47.7907,47.8331,355666.0
2019-05-09 10:15:00,56.45,56.48,56.43,56.44,310882.0,47.8331,47.8585,47.8162,47.8246,310882.0
2019-05-09 10:20:00,56.44,56.45,56.41,56.43,284849.0,47.8246,47.8331,47.7992,47.8162,284849.0
2019-05-09 10:25:00,56.44,56.44,56.36,56.42,129847.0,47.8246,47.8246,47.7568,47.8077,129847.0
2019-05-09 10:30:00,56.41,56.41,56.36,56.38,122186.0,47.7992,47.7992,47.7568,47.7738,122186.0
2019-05-09 10:35:00,56.38,56.39,56.35,56.36,143020.0,47.7738,47.7823,47.7484,47.7568,143020.0
2019-05-09 10:40:00,56.37,56.48,56.36,56.47,130927.0,47.7653,47.8585,47.7568,47.85,130927.0
2019-05-09 10:45:00,56.46,56.5,56.46,56.46,263432.0,47.8416,47.8755,47.8416,47.8416,263432.0
2019-05-09 10:50:00,56.46,56.47,56.41,56.43,130516.0,47.8416,47.85,47.7992,47.8162,130516.0
2019-05-09 10:55:00,56.42,56.42,56.29,56.3,159362.0,47.8077,47.8077,47.6975,47.706,159362.0
2019-05-09 11:00:00,56.3,56.33,56.27,56.3,187755.0,47.706,47.7314,47.6806,47.706,187755.0
2019-05-09 11:05:00,56.29,56.31,56.24,56.28,280447.0,47.6975,47.7145,47.6552,47.6891,280447.0
2019-05-09 11:10:00,56.28,56.35,56.27,56.35,333757.0,47.6891,47.7484,47.6806,47.7484,333757.0
2019-05-09 11:15:00,56.35,56.37,56.3,56.3,152396.0,47.7484,47.7653,47.706,47.706,152396.0
2019-05-09 11:20:00,56.31,56.31,56.22,56.23,127111.0,47.7145,47.7145,47.6382,47.6467,127111.0
2019-05-09 11:25:00,56.23,56.28,56.2,56.28,214254.0,47.6467,47.6891,47.6213,47.6891,214254.0
2019-05-09 11:30:00,56.28,56.33,56.28,56.3,149905.0,47.6891,47.7314,47.6891,47.706,149905.0
2019-05-09 11:35:00,56.3,56.31,56.21,56.21,129916.0,47.706,47.7145,47.6297,47.6297,129916.0
2019-05-09 11:40:00,56.21,56.24,56.19,56.24,225632.0,47.6297,47.6552,47.6128,47.6552,225632.0
2019-05-09 11:45:00,56.24,56.28,56.23,56.25,305931.0,47.6552,47.6891,47.6467,47.6636,305931.0
2019-05-09 11:50:00,56.27,56.35,56.27,56.34,101216.0,47.6806,47.7484,47.6806,47.7399,101216.0
2019-05-09 11:55:00,56.35,56.37,56.31,56.32,62484.0,47.7484,47.7653,47.7145,47.7229,62484.0
2019-05-09 12:00:00,56.32,56.33,56.27,56.28,68932.0,47.7229,47.7314,47.6806,47.6891,68932.0
2019-05-09 12:05:00,56.29,56.3,56.23,56.3,84239.0,47.6975,47.706,47.6467,47.706,84239.0
2019-05-09 12:10:00,56.31,56.35,56.3,56.34,196147.0,47.7145,47.7484,47.706,47.7399,196147.0
2019-05-09 12:15:00,56.33,56.37,56.32,56.35,77563.0,47.7314,47.7653,47.7229,47.7484,77563.0
2019-05-09 12:20:00,56.35,56.36,56.32,56.32,81410.0,47.7484,47.7568,47.7229,47.7229,81410.0
2019-05-09 12:25:00,56.33,56.44,56.32,56.4,388068.0,47.7314,47.8246,47.7229,47.7907,388068.0
2019-05-09 12:30:00,56.42,56.51,56.41,56.48,279028.0,47.8077,47.8839,47.7992,47.8585,279028.0
2019-05-09 12:35:00,56.49,56.59,56.49,56.55,174177.0,47.867,47.9517,47.867,47.9178,174177.0
2019-05-09 12:40:00,56.56,56.64,56.54,56.58,450116.0,47.9263,47.9941,47.9094,47.9433,450116.0
2019-05-09 12:45:00,56.58,56.59,56.54,56.58,218868.0,47.9433,47.9517,47.9094,47.9433,218868.0
2019-05-09 12:50:00,56.58,56.65,56.57,56.64,81962.0,47.9433,48.0026,47.9348,47.9941,81962.0
2019-05-09 12:55:00,56.63,56.67,56.61,56.63,114453.0,47.9856,48.0195,47.9687,47.9856,114453.0
2019-05-09 13:00:00,56.64,56.71,56.64,56.68,160709.0,47.9941,48.0534,47.9941,48.028,160709.0
2019-05-09 13:05:00,56.68,56.69,56.62,56.63,63400.0,48.028,48.0365,47.9772,47.9856,63400.0
2019-05-09 13:10:00,56.63,56.65,56.58,56.64,401672.0,47.9856,48.0026,47.9433,47.9941,401672.0
2019-05-09 13:15:00,56.64,56.66,56.59,56.6,85367.0,47.9941,48.011,47.9517,47.9602,85367.0
2019-05-09 13:20:00,56.61,56.62,56.57,56.62,187069.0,47.9687,47.9772,47.9348,47.9772,187069.0
2019-05-09 13:25:00,56.62,56.64,56.6,56.61,100848.0,47.9772,47.9941,47.9602,47.9687,100848.0
2019-05-09 13:30:00,56.6,56.61,56.56,56.6,65156.0,47.9602,47.9687,47.9263,47.9602,65156.0
2019-05-09 13:35:00,56.6,56.64,56.58,56.64,54201.0,47.9602,47.9941,47.9433,47.9941,54201.0
2019-05-09 13:40:00,56.63,56.64,56.61,56.63,49877.0,47.9856,47.9941,47.9687,47.9856,49877.0
2019-05-09 13:45:00,56.64,56.76,56.64,56.75,73950.0,47.9941,48.0958,47.9941,48.0873,73950.0
2019-05-09 13:50:00,56.74,56.75,56.65,56.65,194347.0,48.0788,48.0873,48.0026,48.0026,194347.0
2019-05-09 13:55:00,56.65,56.66,56.62,56.64,42041.0,48.0026,48.011,47.9772,47.9941,42041.0
2019-05-09 14:00:00,56.65,56.7,56.64,56.64,124281.0,48.0026,48.0449,47.9941,47.9941,124281.0
2019-05-09 14:05:00,56.65,56.69,56.63,56.67,220483.0,48.0026,48.0365,47.9856,48.0195,220483.0
2019-05-09 14:10:00,56.66,56.7,56.63,56.69,43151.0,48.011,48.0449,47.9856,48.0365,43151.0
2019-05-09 14:15:00,56.69,56.75,56.68,56.72,49879.0,48.0365,48.0873,48.028,48.0619,49879.0
2019-05-09 14:20:00,56.72,56.76,56.71,56.71,113800.0,48.0619,48.0958,48.0534,48.0534,113800.0
2019-05-09 14:25:00,56.71,56.72,56.68,56.72,70435.0,48.0534,48.0619,48.028,48.0619,70435.0
2019-05-09 14:30:00,56.72,56.76,56.72,56.74,111599.0,48.0619,48.0958,48.0619,48.0788,111599.0
2019-05-09 14:35:00,56.73,56.77,56.73,56.73,45459.0,48.0704,48.1043,48.0704,48.0704,45459.0
2019-05-09 14:40:00,56.74,56.78,56.74,56.75,64212.0,48.0788,48.1127,48.0788,48.0873,64212.0
2019-05-09 14:45:00,56.74,56.75,56.7,56.7,75434.0,48.0788,48.0873,48.0449,48.0449,75434.0
2019-05-09 14:50:00,56.7,56.74,56.7,56.72,29373.0,48.0449,48.0788,48.0449,48.0619,29373.0
2019-05-09 14:55:00,56.72,56.73,56.64,56.65,71668.0,48.0619,48.0704,47.9941,48.0026,71668.0
2019-05-09 15:00:00,56.66,56.67,56.58,56.61,117577.0,48.011,48.0195,47.9433,47.9687,117577.0
2019-05-09 15:05:00,56.62,56.63,56.53,56.54,85760.0,47.9772,47.9856,47.9009,47.9094,85760.0
2019-05-09 15:10:00,56.54,56.57,56.53,56.54,89979.0,47.9094,47.9348,47.9009,47.9094,89979.0
2019-05-09 15:15:00,56.55,56.59,56.54,56.58,136475.0,47.9178,47.9517,47.9094,47.9433,136475.0
2019-05-09 15:20:00,56.58,56.6,56.54,56.56,65145.0,47.9433,47.9602,47.9094,47.9263,65145.0
2019-05-09 15:25:00,56.56,56.64,56.55,56.63,183771.0,47.9263,47.9941,47.9178,47.9856,183771.0
2019-05-09 15:30:00,56.64,56.71,56.63,56.67,187943.0,47.9941,48.0534,47.9856,48.0195,187943.0
2019-05-09 15:35:00,56.68,56.69,56.63,56.69,125784.0,48.028,48.0365,47.9856,48.0365,125784.0
2019-05-09 15:40:00,56.69,56.7,56.62,56.64,120648.0,48.0365,48.0449,47.9772,47.9941,120648.0
2019-05-09 15:45:00,56.64,56.69,56.59,56.6,441591.0,47.9941,48.0365,47.9517,47.9602,441591.0
2019-05-09 15:50:00,56.58,56.68,56.58,56.67,383319.0,47.9433,48.028,47.9433,48.0195,383319.0
2019-05-09 15:55:00,56.68,56.69,56.62,56.63,1121479.0,48.028,48.0365,47.9772,47.9856,1121479.0
2019-05-10 09:30:00,56.48,56.6,56.48,56.57,193022.0,47.8585,47.9602,47.8585,47.9348,193022.0
2019-05-10 09:35:00,56.57,56.64,56.57,56.6,199574.0,47.9348,47.9941,47.9348,47.9602,199574.0
2019-05-10 09:40:00,56.6,56.68,56.59,56.62,98874.0,47.9602,48.028,47.9517,47.9772,98874.0
2019-05-10 09:45:00,56.62,56.64,56.6,56.62,136762.0,47.9772,47.9941,47.9602,47.9772,136762.0
2019-05-10 09:50:00,56.63,56.64,56.55,56.57,125525.0,47.9856,47.9941,47.9178,47.9348,125525.0
2019-05-10 09:55:00,56.58,56.63,56.58,56.61,113027.0,47.9433,47.9856,47.9433,47.9687,113027.0
2019-05-10 10:00:00,56.6,56.61,56.53,56.57,77654.0,47.9602,47.9687,47.9009,47.9348,77654.0
2019-05-10 10:05:00,56.57,56.62,56.55,56.62,75379.0,47.9348,47.9772,47.9178,47.9772,75379.0
2019-05-10 10:10:00,56.62,56.62,56.49,56.51,127812.0,47.9772,47.9772,47.867,47.8839,127812.0
2019-05-10 10:15:00,56.5,56.55,56.44,56.55,135411.0,47.8755,47.9178,47.8246,47.9178,135411.0
2019-05-10 10:20:00,56.54,56.55,56.5,56.51,198828.0,47.9094,47.9178,47.8755,47.8839,198828.0
2019-05-10 10:25:00,56.51,56.53,56.5,56.51,188917.0,47.8839,47.9009,47.8755,47.8839,188917.0
2019-05-10 10:30:00,56.5,56.51,56.48,56.5,197199.0,47.8755,47.8839,47.8585,47.8755,197199.0
2019-05-10 10:35:00,56.5,56.5,56.45,56.48,95433.0,47.8755,47.8755,47.8331,47.8585,95433.0
2019-05-10 10:40:00,56.48,56.48,56.33,56.4,204846.0,47.8585,47.8585,47.7314,47.7907,204846.0
2019-05-10 10:45:00,56.39,56.44,56.38,56.39,89037.0,47.7823,47.8246,47.7738,47.7823,89037.0
2019-05-10 10:50:00,56.38,56.4,56.34,56.37,91561.0,47.7738,47.7907,47.7399,47.7653,91561.0
2019-05-10 10:55:00,56.36,56.39,56.34,56.37,154546.0,47.7568,47.7823,47.7399,47.7653,154546.0
2019-05-10 11:00:00,56.36,56.39,56.27,56.32,174442.0,47.7568,47.7823,47.6806,47.7229,174442.0
2019-05-10 11:05:00,56.33,56.38,56.33,56.37,139853.0,47.7314,47.7738,47.7314,47.7653,139853.0
2019-05-10 11:10:00,56.38,56.41,56.35,56.37,79943.0,47.7738,47.7992,47.7484,47.7653,79943.0
2019-05-10 11:15:00,56.37,56.39,56.33,56.39,86233.0,47.7653,47.7823,47.7314,47.7823,86233.0
2019-05-10 11:20:00,56.38,56.39,56.35,56.36,259031.0,47.7738,47.7823,47.7484,47.7568,259031.0
2019-05-10 11:25:00,56.37,56.4,56.29,56.3,168595.0,47.7653,47.7907,47.6975,47.706,168595.0
2019-05-10 11:30:00,56.3,56.32,56.24,56.27,172551.0,47.706,47.7229,47.6552,47.6806,172551.0
2019-05-10 11:35:00,56.26,56.36,56.24,56.32,308778.0,47.6721,47.7568,47.6552,47.7229,308778.0
2019-05-10 11:40:00,56.32,56.34,56.24,56.31,85452.0,47.7229,47.7399,47.6552,47.7145,85452.0
2019-05-10 11:45:00,56.31,56.32,56.26,56.26,156048.0,47.7145,47.7229,47.6721,47.6721,156048.0
2019-05-10 11:50:00,56.26,56.35,56.24,56.34,188009.0,47.6721,47.7484,47.6552,47.7399,188009.0
2019-05-10 11:55:00,56.34,56.38,56.28,56.36,331494.0,47.7399,47.7738,47.6891,47.7568,331494.0
2019-05-10 12:00:00,56.35,56.42,56.35,56.41,243310.0,47.7484,47.8077,47.7484,47.7992,243310.0
2019-05-10 12:05:00,56.41,56.42,56.34,56.35,64720.0,47.7992,47.8077,47.7399,47.7484,64720.0
2019-05-10 12:10:00,56.36,56.46,56.36,56.45,122513.0,47.7568,47.8416,47.7568,47.8331,122513.0
2019-05-10 12:15:00,56.45,56.54,56.43,56.52,93551.0,47.8331,47.9094,47.8162,47.8924,93551.0
2019-05-10 12:20:00,56.52,56.54,56.48,56.5,94894.0,47.8924,47.9094,47.8585,47.8755,94894.0
2019-05-10 12:25:00,56.5,56.59,56.5,56.57,69372.0,47.8755,47.9517,47.8755,47.9348,69372.0
2019-05-10 12:30:00,56.57,56.67,56.55,56.62,121187.0,47.9348,48.0195,47.9178,47.9772,121187.0
2019-05-10 12:35:00,56.62,56.62,56.57,56.57,279734.0,47.9772,47.9772,47.9348,47.9348,279734.0
2019-05-10 12:40:00,56.57,56.63,56.56,56.62,76692.0,47.9348,47.9856,47.9263,47.9772,76692.0
2019-05-10 12:45:00,56.62,56.62,56.58,56.58,44745.0,47.9772,47.9772,47.9433,47.9433,44745.0
2019-05-10 12:50:00,56.58,56.68,56.58,56.65,56023.0,47.9433,48.028,47.9433,48.0026,56023.0
2019-05-10 12:55:00,56.65,56.67,56.62,56.62,50442.0,48.0026,48.0195,47.9772,47.9772,50442.0
2019-05-10 13:00:00,56.62,56.69,56.59,56.67,92809.0,47.9772,48.0365,47.9517,48.0195,92809.0
2019-05-10 13:05:00,56.67,56.67,56.62,56.65,33354.0,48.0195,48.0195,47.9772,48.0026,33354.0
2019-05-10 13:10:00,56.65,56.71,56.63,56.68,112805.0,48.0026,48.0534,47.9856,48.028,112805.0
2019-05-10 13:15:00,56.68,56.75,56.65,56.75,212385.0,48.028,48.0873,48.0026,48.0873,212385.0
2019-05-10 13:20:00,56.75,56.83,56.75,56.76,112728.0,48.0873,48.1551,48.0873,48.0958,112728.0
2019-05-10 13:25:00,56.76,56.8,56.75,56.78,85857.0,48.0958,48.1297,48.0873,48.1127,85857.0
2019-05-10 13:30:00,56.79,56.81,56.76,56.79,96115.0,48.1212,48.1382,48.0958,48.1212,96115.0
2019-05-10 13:35:00,56.8,56.82,56.78,56.79,168637.0,48.1297,48.1466,48.1127,48.1212,168637.0
2019-05-10 13:40:00,56.8,56.85,56.8,56.81,49315.0,48.1297,48.172,48.1297,48.1382,49315.0
2019-05-10 13:45:00,56.8,56.92,56.8,56.9,223333.0,48.1297,48.2314,48.1297,48.2144,223333.0
2019-05-10 13:50:00,56.9,56.92,56.88,56.88,62393.0,48.2144,48.2314,48.1975,48.1975,62393.0
2019-05-10 13:55:00,56.88,56.9,56.85,56.88,56502.0,48.1975,48.2144,48.172,48.1975,56502.0
2019-05-10 14:00:00,56.88,56.94,56.87,56.94,147888.0,48.1975,48.2483,48.189,48.2483,147888.0
2019-05-10 14:05:00,56.95,56.98,56.92,56.97,119098.0,48.2568,48.2822,48.2314,48.2737,119098.0
2019-05-10 14:10:00,56.97,56.98,56.95,56.95,213465.0,48.2737,48.2822,48.2568,48.2568,213465.0
2019-05-10 14:15:00,56.95,56.95,56.91,56.91,85673.0,48.2568,48.2568,48.2229,48.2229,85673.0
2019-05-10 14:20:00,56.92,56.97,56.92,56.95,160877.0,48.2314,48.2737,48.2314,48.2568,160877.0
2019-05-10 14:25:00,56.95,57.0,56.95,57.0,48023.0,48.2568,48.2991,48.2568,48.2991,48023.0
2019-05-10 14:30:00,57.0,57.03,56.97,56.99,65660.0,48.2991,48.3246,48.2737,48.2907,65660.0
2019-05-10 14:35:00,56.99,57.03,56.98,57.02,36473.0,48.2907,48.3246,48.2822,48.3161,36473.0
2019-05-10 14:40:00,57.02,57.05,57.01,57.02,90446.0,48.3161,48.3415,48.3076,48.3161,90446.0
2019-05-10 14:45:00,57.02,57.07,57.02,57.05,143912.0,48.3161,48.3585,48.3161,48.3415,143912.0
2019-05-10 14:50:00,57.05,57.12,57.05,57.07,141595.0,48.3415,48.4008,48.3415,48.3585,141595.0
2019-05-10 14:55:00,57.08,57.08,57.02,57.04,68504.0,48.3669,48.3669,48.3161,48.333,68504.0
2019-05-10 15:00:00,57.04,57.15,57.03,57.14,105561.0,48.333,48.4263,48.3246,48.4178,105561.0
2019-05-10 15:05:00,57.15,57.17,57.13,57.16,999683.0,48.4263,48.4432,48.4093,48.4347,999683.0
2019-05-10 15:10:00,57.16,57.19,57.12,57.19,144125.0,48.4347,48.4601,48.4008,48.4601,144125.0
2019-05-10 15:15:00,57.2,57.29,57.17,57.28,237026.0,48.4686,48.5449,48.4432,48.5364,237026.0
2019-05-10 15:20:00,57.27,57.31,57.26,57.28,275653.0,48.5279,48.5618,48.5195,48.5364,275653.0
2019-05-10 15:25:00,57.28,57.39,57.28,57.33,340205.0,48.5364,48.6296,48.5364,48.5788,340205.0
2019-05-10 15:30:00,57.33,57.34,57.2,57.22,449948.0,48.5788,48.5872,48.4686,48.4856,449948.0
2019-05-10 15:35:00,57.22,57.24,57.17,57.2,140679.0,48.4856,48.5025,48.4432,48.4686,140679.0
2019-05-10 15:40:00,57.19,57.2,57.15,57.18,159317.0,48.4601,48.4686,48.4263,48.4517,159317.0
2019-05-10 15:45:00,57.17,57.23,57.14,57.17,300126.0,48.4432,48.494,48.4178,48.4432,300126.0
2019-05-10 15:50:00,57.16,57.2,57.14,57.2,307893.0,48.4347,48.4686,48.4178,48.4686,307893.0
2019-05-10 15:55:00,57.19,57.3,57.14,57.29,1079894.0,48.4601,48.5534,48.4178,48.5449,1079894.0
2019-05-13 09:30:00,56.72,56.91,56.7,56.91,222266.0,48.0619,48.2229,48.0449,48.2229,222266.0
2019-05-13 09:35:00,56.9,56.91,56.77,56.84,344280.0,48.2144,48.2229,48.1043,48.1636,344280.0
2019-05-13 09:40:00,56.83,56.9,56.79,56.8,363204.0,48.1551,48.2144,48.1212,48.1297,363204.0
2019-05-13 09:45:00,56.8,56.86,56.76,56.82,116202.0,48.1297,48.1805,48.0958,48.1466,116202.0
2019-05-13 09:50:00,56.82,56.83,56.7,56.71,233886.0,48.1466,48.1551,48.0449,48.0534,233886.0
2019-05-13 09:55:00,56.71,56.72,56.66,56.69,109387.0,48.0534,48.0619,48.011,48.0365,109387.0
2019-05-13 10:00:00,56.69,56.71,56.6,56.61,121941.0,48.0365,48.0534,47.9602,47.9687,121941.0
2019-05-13 10:05:00,56.6,56.68,56.57,56.67,157701.0,47.9602,48.028,47.9348,48.0195,157701.0
2019-05-13 10:10:00,56.67,56.69,56.62,56.67,324156.0,48.0195,48.0365,47.9772,48.0195,324156.0
2019-05-13 10:15:00,56.67,56.68,56.63,56.66,107116.0,48.0195,48.028,47.9856,48.011,107116.0
2019-05-13 10:20:00,56.65,56.67,56.61,56.64,77846.0,48.0026,48.0195,47.9687,47.9941,77846.0
2019-05-13 10:25:00,56.64,56.68,56.61,56.68,125353.0,47.9941,48.028,47.9687,48.028,125353.0
2019-05-13 10:30:00,56.67,56.72,56.64,56.7,155445.0,48.0195,48.0619,47.9941,48.0449,155445.0
2019-05-13 10:35:00,56.7,56.76,56.7,56.76,124753.0,48.0449,48.0958,48.0449,48.0958,124753.0
2019-05-13 10:40:00,56.76,56.83,56.74,56.8,220516.0,48.0958,48.1551,48.0788,48.1297,220516.0
2019-05-13 10:45:00,56.8,56.82,56.74,56.74,409370.0,48.1297,48.1466,48.0788,48.0788,409370.0
2019-05-13 10:50:00,56.73,56.75,56.71,56.73,123309.0,48.0704,48.0873,48.0534,48.0704,123309.0
2019-05-13 10:55:00,56.73,56.75,56.71,56.74,120555.0,48.0704,48.0873,48.0534,48.0788,120555.0
2019-05-13 11:00:00,56.74,56.78,56.69,56.7,126509.0,48.0788,48.1127,48.0365,48.0449,126509.0
2019-05-13 11:05:00,56.71,56.81,56.71,56.75,226889.0,48.0534,48.1382,48.0534,48.0873,226889.0
2019-05-13 11:10:00,56.75,56.84,56.74,56.82,131821.0,48.0873,48.1636,48.0788,48.1466,131821.0
2019-05-13 11:15:00,56.82,56.82,56.7,56.71,103029.0,48.1466,48.1466,48.0449,48.0534,103029.0
2019-05-13 11:20:00,56.71,56.8,56.71,56.77,93301.0,48.0534,48.1297,48.0534,48.1043,93301.0
2019-05-13 11:25:00,56.77,56.79,56.72,56.73,120766.0,48.1043,48.1212,48.0619,48.0704,120766.0
2019-05-13 11:30:00,56.73,56.77,56.7,56.75,95148.0,48.0704,48.1043,48.0449,48.0873,95148.0
2019-05-13 11:35:00,56.74,56.75,56.71,56.74,84568.0,48.0788,48.0873,48.0534,48.0788,84568.0
2019-05-13 11:40:00,56.74,56.77,56.73,56.75,70220.0,48.0788,48.1043,48.0704,48.0873,70220.0
2019-05-13 11:45:00,56.75,56.79,56.75,56.76,104138.0,48.0873,48.1212,48.0873,48.0958,104138.0
2019-05-13 11:50:00,56.76,56.77,56.72,56.77,98599.0,48.0958,48.1043,48.0619,48.1043,98599.0
2019-05-13 11:55:00,56.77,56.86,56.75,56.85,226654.0,48.1043,48.1805,48.0873,48.172,226654.0
2019-05-13 12:00:00,56.85,56.85,56.8,56.82,85566.0,48.172,48.172,48.1297,48.1466,85566.0
2019-05-13 12:05:00,56.82,56.85,56.74,56.76,60718.0,48.1466,48.172,48.0788,48.0958,60718.0
2019-05-13 12:10:00,56.76,56.79,56.75,56.75,67928.0,48.0958,48.1212,48.0873,48.0873,67928.0
2019-05-13 12:15:00,56.75,56.77,56.71,56.77,56692.0,48.0873,48.1043,48.0534,48.1043,56692.0
2019-05-13 12:20:00,56.76,56.79,56.74,56.75,101966.0,48.0958,48.1212,48.0788,48.0873,101966.0
2019-05-13 12:25:00,56.74,56.75,56.67,56.69,98265.0,48.0788,48.0873,48.0195,48.0365,98265.0
2019-05-13 12:30:00,56.69,56.7,56.64,56.65,73673.0,48.0365,48.0449,47.9941,48.0026,73673.0
2019-05-13 12:35:00,56.65,56.73,56.64,56.69,71644.0,48.0026,48.0704,47.9941,48.0365,71644.0
2019-05-13 12:40:00,56.7,56.7,56.67,56.68,122098.0,48.0449,48.0449,48.0195,48.028,122098.0
2019-05-13 12:45:00,56.68,56.77,56.67,56.76,48296.0,48.028,48.1043,48.0195,48.0958,48296.0
2019-05-13 12:50:00,56.76,56.76,56.69,56.69,71151.0,48.0958,48.0958,48.0365,48.0365,71151.0
2019-05-13 12:55:00,56.68,56.68,56.59,56.59,119796.0,48.028,48.028,47.9517,47.9517,119796.0
2019-05-13 13:00:00,56.6,56.61,56.56,56.6,149233.0,47.9602,47.9687,47.9263,47.9602,149233.0
2019-05-13 13:05:00,56.59,56.63,56.59,56.62,36838.0,47.9517,47.9856,47.9517,47.9772,36838.0
2019-05-13 13:10:00,56.62,56.64,56.59,56.63,31667.0,47.9772,47.9941,47.9517,47.9856,31667.0
2019-05-13 13:15:00,56.62,56.66,56.58,56.59,43257.0,47.9772,48.011,47.9433,47.9517,43257.0
2019-05-13 13:20:00,56.59,56.61,56.57,56.6,76904.0,47.9517,47.9687,47.9348,47.9602,76904.0
2019-05-13 13:25:00,56.6,56.64,56.59,56.59,46484.0,47.9602,47.9941,47.9517,47.9517,46484.0
2019-05-13 13:30:00,56.58,56.64,56.58,56.62,77064.0,47.9433,47.9941,47.9433,47.9772,77064.0
2019-05-13 13:35:00,56.61,56.74,56.61,56.69,128477.0,47.9687,48.0788,47.9687,48.0365,128477.0
2019-05-13 13:40:00,56.69,56.73,56.66,56.66,101192.0,48.0365,48.0704,48.011,48.011,101192.0
2019-05-13 13:45:00,56.65,56.71,56.64,56.68,98744.0,48.0026,48.0534,47.9941,48.028,98744.0
2019-05-13 13:50:00,56.69,56.71,56.66,56.7,71057.0,48.0365,48.0534,48.011,48.0449,71057.0
2019-05-13 13:55:00,56.7,56.71,56.67,56.69,48590.0,48.0449,48.0534,48.0195,48.0365,48590.0
2019-05-13 14:00:00,56.69,56.73,56.67,56.73,115819.0,48.0365,48.0704,48.0195,48.0704,115819.0
2019-05-13 14:05:00,56.73,56.78,56.72,56.74,103273.0,48.0704,48.1127,48.0619,48.0788,103273.0
2019-05-13 14:10:00,56.74,56.74,56.64,56.64,67949.0,48.0788,48.0788,47.9941,47.9941,67949.0
2019-05-13 14:15:00,56.65,56.67,56.62,56.63,41191.0,48.0026,48.0195,47.9772,47.9856,41191.0
2019-05-13 14:20:00,56.63,56.72,56.62,56.72,204548.0,47.9856,48.0619,47.9772,48.0619,204548.0
2019-05-13 14:25:00,56.74,56.84,56.73,56.75,445397.0,48.0788,48.1636,48.0704,48.0873,445397.0
2019-05-13 14:30:00,56.76,56.78,56.72,56.74,161764.0,48.0958,48.1127,48.0619,48.0788,161764.0
2019-05-13 14:35:00,56.75,56.76,56.7,56.73,59309.0,48.0873,48.0958,48.0449,48.0704,59309.0
2019-05-13 14:40:00,56.73,56.75,56.63,56.65,135023.0,48.0704,48.0873,47.9856,48.0026,135023.0
2019-05-13 14:45:00,56.65,56.77,56.65,56.76,57135.0,48.0026,48.1043,48.0026,48.0958,57135.0
2019-05-13 14:50:00,56.76,56.86,56.76,56.83,58053.0,48.0958,48.1805,48.0958,48.1551,58053.0
2019-05-13 14:55:00,56.82,56.84,56.78,56.78,71015.0,48.1466,48.1636,48.1127,48.1127,71015.0
2019-05-13 15:00:00,56.78,56.86,56.76,56.77,128424.0,48.1127,48.1805,48.0958,48.1043,128424.0
2019-05-13 15:05:00,56.77,56.86,56.76,56.78,87989.0,48.1043,48.1805,48.0958,48.1127,87989.0
2019-05-13 15:10:00,56.78,56.82,56.76,56.77,110951.0,48.1127,48.1466,48.0958,48.1043,110951.0
2019-05-13 15:15:00,56.77,56.81,56.74,56.75,65557.0,48.1043,48.1382,48.0788,48.0873,65557.0
2019-05-13 15:20:00,56.75,56.78,56.73,56.73,74588.0,48.0873,48.1127,48.0704,48.0704,74588.0
2019-05-13 15:25:00,56.73,56.75,56.69,56.72,82617.0,48.0704,48.0873,48.0365,48.0619,82617.0
2019-05-13 15:30:00,56.71,56.72,56.67,56.72,210116.0,48.0534,48.0619,48.0195,48.0619,210116.0
2019-05-13 15:35:00,56.71,56.72,56.67,56.69,198429.0,48.0534,48.0619,48.0195,48.0365,198429.0
2019-05-13 15:40:00,56.69,56.74,56.69,56.72,183720.0,48.0365,48.0788,48.0365,48.0619,183720.0
2019-05-13 15:45:00,56.72,56.83,56.72,56.82,197486.0,48.0619,48.1551,48.0619,48.1466,197486.0
2019-05-13 15:50:00,56.82,56.85,56.75,56.84,590688.0,48.1466,48.172,48.0873,48.1636,590688.0
2019-05-13 15:55:00,56.84,56.89,56.78,56.81,1272694.0,48.1636,48.2059,48.1127,48.1382,1272694.0
2019-05-14 09:30:00,56.93,57.02,56.84,56.98,230256.0,48.2398,48.3161,48.1636,48.2822,230256.0
2019-05-14 09:35:00,57.0,57.02,56.95,57.01,129986.0,48.2991,48.3161,48.2568,48.3076,129986.0
2019-05-14 09:40:00,57.0,57.13,57.0,57.09,112718.0,48.2991,48.4093,48.2991,48.3754,112718.0
2019-05-14 09:45:00,57.1,57.11,57.05,57.07,141955.0,48.3839,48.3924,48.3415,48.3585,141955.0
2019-05-14 09:50:00,57.07,57.14,57.06,57.12,220478.0,48.3585,48.4178,48.35,48.4008,220478.0
2019-05-14 09:55:00,57.12,57.13,57.09,57.1,125293.0,48.4008,48.4093,48.3754,48.3839,125293.0
2019-05-14 10:00:00,57.11,57.12,57.07,57.07,84261.0,48.3924,48.4008,48.3585,48.3585,84261.0
2019-05-14 10:05:00,57.07,57.1,57.03,57.09,95664.0,48.3585,48.3839,48.3246,48.3754,95664.0
2019-05-14 10:10:00,57.09,57.13,57.06,57.1,141233.0,48.3754,48.4093,48.35,48.3839,141233.0
2019-05-14 10:15:00,57.1,57.13,57.08,57.11,197979.0,48.3839,48.4093,48.3669,48.3924,197979.0
2019-05-14 10:20:00,57.11,57.18,57.09,57.17,97710.0,48.3924,48.4517,48.3754,48.4432,97710.0
2019-05-14 10:25:00,57.17,57.18,57.15,57.17,140509.0,48.4432,48.4517,48.4263,48.4432,140509.0
2019-05-14 10:30:00,57.17,57.21,57.15,57.16,310903.0,48.4432,48.4771,48.4263,48.4347,310903.0
2019-05-14 10:35:00,57.17,57.2,57.15,57.18,194084.0,48.4432,48.4686,48.4263,48.4517,194084.0
2019-05-14 10:40:00,57.17,57.2,57.16,57.19,84118.0,48.4432,48.4686,48.4347,48.4601,84118.0
2019-05-14 10:45:00,57.2,57.21,57.13,57.14,177132.0,48.4686,48.4771,48.4093,48.4178,177132.0
2019-05-14 10:50:00,57.14,57.15,57.1,57.13,126744.0,48.4178,48.4263,48.3839,48.4093,126744.0
2019-05-14 10:55:00,57.13,57.19,57.13,57.18,136603.0,48.4093,48.4601,48.4093,48.4517,136603.0
2019-05-14 11:00:00,57.17,57.21,57.13,57.16,96568.0,48.4432,48.4771,48.4093,48.4347,96568.0
2019-05-14 11:05:00,57.16,57.18,57.13,57.14,31734.0,48.4347,48.4517,48.4093,48.4178,31734.0
2019-05-14 11:10:00,57.14,57.21,57.14,57.2,74110.0,48.4178,48.4771,48.4178,48.4686,74110.0
2019-05-14 11:15:00,57.19,57.2,57.15,57.17,160622.0,48.4601,48.4686,48.4263,48.4432,160622.0
2019-05-14 11:20:00,57.17,57.27,57.16,57.24,279758.0,48.4432,48.5279,48.4347,48.5025,279758.0
2019-05-14 11:25:00,57.24,57.26,57.21,57.22,63953.0,48.5025,48.5195,48.4771,48.4856,63953.0
2019-05-14 11:30:00,57.22,57.25,57.22,57.25,51409.0,48.4856,48.511,48.4856,48.511,51409.0
2019-05-14 11:35:00,57.25,57.31,57.25,57.29,84246.0,48.511,48.5618,48.511,48.5449,84246.0
2019-05-14 11:40:00,57.29,57.3,57.26,57.27,39280.0,48.5449,48.5534,48.5195,48.5279,39280.0
2019-05-14 11:45:00,57.27,57.31,57.27,57.31,111843.0,48.5279,48.5618,48.5279,48.5618,111843.0
2019-05-14 11:50:00,57.32,57.36,57.29,57.29,40766.0,48.5703,48.6042,48.5449,48.5449,40766.0
2019-05-14 11:55:00,57.3,57.32,57.27,57.3,211823.0,48.5534,48.5703,48.5279,48.5534,211823.0
2019-05-14 12:00:00,57.3,57.31,57.25,57.28,1377206.0,48.5534,48.5618,48.511,48.5364,1377206.0
2019-05-14 12:05:00,57.28,57.28,57.22,57.24,356125.0,48.5364,48.5364,48.4856,48.5025,356125.0
2019-05-14 12:10:00,57.24,57.3,57.23,57.27,302502.0,48.5025,48.5534,48.494,48.5279,302502.0
2019-05-14 12:15:00,57.27,57.27,57.24,57.25,49196.0,48.5279,48.5279,48.5025,48.511,49196.0
2019-05-14 12:20:00,57.26,57.28,57.25,57.25,34527.0,48.5195,48.5364,48.511,48.511,34527.0
2019-05-14 12:25:00,57.26,57.27,57.23,57.25,31884.0,48.5195,48.5279,48.494,48.511,31884.0
2019-05-14 12:30:00,57.25,57.26,57.21,57.25,49366.0,48.511,48.5195,48.4771,48.511,49366.0
2019-05-14 12:35:00,57.25,57.27,57.23,57.25,110451.0,48.511,48.5279,48.494,48.511,110451.0
2019-05-14 12:40:00,57.25,57.26,57.24,57.25,94073.0,48.511,48.5195,48.5025,48.511,94073.0
2019-05-14 12:45:00,57.25,57.27,57.23,57.26,88419.0,48.511,48.5279,48.494,48.5195,88419.0
2019-05-14 12:50:00,57.26,57.26,57.21,57.23,44395.0,48.5195,48.5195,48.4771,48.494,44395.0
2019-05-14 12:55:00,57.23,57.25,57.22,57.23,50440.0,48.494,48.511,48.4856,48.494,50440.0
2019-05-14 13:00:00,57.24,57.25,57.21,57.24,40889.0,48.5025,48.511,48.4771,48.5025,40889.0
2019-05-14 13:05:00,57.25,57.28,57.24,57.28,37605.0,48.511,48.5364,48.5025,48.5364,37605.0
2019-05-14 13:10:00,57.27,57.33,57.27,57.32,71189.0,48.5279,48.5788,48.5279,48.5703,71189.0
2019-05-14 13:15:00,57.33,57.33,57.28,57.29,66492.0,48.5788,48.5788,48.5364,48.5449,66492.0
2019-05-14 13:20:00,57.29,57.34,57.28,57.34,115969.0,48.5449,48.5872,48.5364,48.5872,115969.0
2019-05-14 13:25:00,57.33,57.35,57.32,57.32,51586.0,48.5788,48.5957,48.5703,48.5703,51586.0
2019-05-14 13:30:00,57.33,57.35,57.32,57.34,41179.0,48.5788,48.5957,48.5703,48.5872,41179.0
2019-05-14 13:35:00,57.35,57.38,57.34,57.36,46609.0,48.5957,48.6211,48.5872,48.6042,46609.0
2019-05-14 13:40:00,57.36,57.39,57.34,57.36,73390.0,48.6042,48.6296,48.5872,48.6042,73390.0
2019-05-14 13:45:00,57.35,57.38,57.34,57.37,49936.0,48.5957,48.6211,48.5872,48.6127,49936.0
2019-05-14 13:50:00,57.38,57.4,57.34,57.35,110428.0,48.6211,48.6381,48.5872,48.5957,110428.0
2019-05-14 13:55:00,57.35,57.36,57.31,57.32,70429.0,48.5957,48.6042,48.5618,48.5703,70429.0
2019-05-14 14:00:00,57.32,57.33,57.28,57.28,51599.0,48.5703,48.5788,48.5364,48.5364,51599.0
2019-05-14 14:05:00,57.28,57.3,57.25,57.3,45296.0,48.5364,48.5534,48.511,48.5534,45296.0
2019-05-14 14:10:00,57.3,57.3,57.28,57.28,49059.0,48.5534,48.5534,48.5364,48.5364,49059.0
2019-05-14 14:15:00,57.28,57.35,57.28,57.35,30876.0,48.5364,48.5957,48.5364,48.5957,30876.0
2019-05-14 14:20:00,57.35,57.42,57.35,57.42,39763.0,48.5957,48.655,48.5957,48.655,39763.0
2019-05-14 14:25:00,57.42,57.43,57.38,57.38,198990.0,48.655,48.6635,48.6211,48.6211,198990.0
2019-05-14 14:30:00,57.39,57.39,57.35,57.37,94150.0,48.6296,48.6296,48.5957,48.6127,94150.0
2019-05-14 14:35:00,57.37,57.4,57.36,57.39,86519.0,48.6127,48.6381,48.6042,48.6296,86519.0
2019-05-14 14:40:00,57.39,57.41,57.37,57.37,74180.0,48.6296,48.6466,48.6127,48.6127,74180.0
2019-05-14 14:45:00,57.37,57.37,57.28,57.29,75574.0,48.6127,48.6127,48.5364,48.5449,75574.0
2019-05-14 14:50:00,57.29,57.3,57.24,57.25,86784.0,48.5449,48.5534,48.5025,48.511,86784.0
2019-05-14 14:55:00,57.25,57.31,57.24,57.31,52344.0,48.511,48.5618,48.5025,48.5618,52344.0
2019-05-14 15:00:00,57.3,57.33,57.27,57.32,98634.0,48.5534,48.5788,48.5279,48.5703,98634.0
2019-05-14 15:05:00,57.32,57.35,57.29,57.35,137310.0,48.5703,48.5957,48.5449,48.5957,137310.0
2019-05-14 15:10:00,57.35,57.35,57.26,57.29,172587.0,48.5957,48.5957,48.5195,48.5449,172587.0
2019-05-14 15:15:00,57.29,57.3,57.26,57.28,62782.0,48.5449,48.5534,48.5195,48.5364,62782.0
2019-05-14 15:20:00,57.29,57.3,57.24,57.27,84810.0,48.5449,48.5534,48.5025,48.5279,84810.0
2019-05-14 15:25:00,57.28,57.31,57.27,57.3,94894.0,48.5364,48.5618,48.5279,48.5534,94894.0
2019-05-14 15:30:00,57.29,57.29,57.16,57.17,240986.0,48.5449,48.5449,48.4347,48.4432,240986.0
2019-05-14 15:35:00,57.17,57.21,57.15,57.19,263192.0,48.4432,48.4771,48.4263,48.4601,263192.0
2019-05-14 15:40:00,57.18,57.24,57.18,57.19,171840.0,48.4517,48.5025,48.4517,48.4601,171840.0
2019-05-14 15:45:00,57.18,57.18,57.09,57.14,494514.0,48.4517,48.4517,48.3754,48.4178,494514.0
2019-05-14 15:50:00,57.14,57.19,57.1,57.18,827870.0,48.4178,48.4601,48.3839,48.4517,827870.0
2019-05-14 15:55:00,57.19,57.2,57.01,57.04,2905017.0,48.4601,48.4686,48.3076,48.333,2905017.0
2019-05-15 09:30:00,56.87,57.04,56.85,57.01,248033.0,48.189,48.333,48.172,48.3076,248033.0
2019-05-15 09:35:00,57.02,57.16,57.02,57.12,199118.0,48.3161,48.4347,48.3161,48.4008,199118.0
2019-05-15 09:40:00,57.12,57.15,57.08,57.12,140325.0,48.4008,48.4263,48.3669,48.4008,140325.0
2019-05-15 09:45:00,57.12,57.18,57.1,57.14,205062.0,48.4008,48.4517,48.3839,48.4178,205062.0
2019-05-15 09:50:00,57.15,57.2,57.14,57.16,112638.0,48.4263,48.4686,48.4178,48.4347,112638.0
2019-05-15 09:55:00,57.17,57.21,57.11,57.11,134475.0,48.4432,48.4771,48.3924,48.3924,134475.0
2019-05-15 10:00:00,57.11,57.15,57.0,57.04,236004.0,48.3924,48.4263,48.2991,48.333,236004.0
2019-05-15 10:05:00,57.04,57.09,57.02,57.07,136868.0,48.333,48.3754,48.3161,48.3585,136868.0
2019-05-15 10:10:00,57.07,57.26,56.99,57.26,853025.0,48.3585,48.5195,48.2907,48.5195,853025.0
2019-05-15 10:15:00,57.27,57.28,57.16,57.22,369950.0,48.5279,48.5364,48.4347,48.4856,369950.0
2019-05-15 10:20:00,57.21,57.25,57.2,57.24,173012.0,48.4771,48.511,48.4686,48.5025,173012.0
2019-05-15 10:25:00,57.24,57.32,57.22,57.3,156233.0,48.5025,48.5703,48.4856,48.5534,156233.0
2019-05-15 10:30:00,57.3,57.34,57.25,57.27,83279.0,48.5534,48.5872,48.511,48.5279,83279.0
2019-05-15 10:35:00,57.27,57.29,57.24,57.24,78248.0,48.5279,48.5449,48.5025,48.5025,78248.0
2019-05-15 10:40:00,57.25,57.3,57.23,57.27,68537.0,48.511,48.5534,48.494,48.5279,68537.0
2019-05-15 10:45:00,57.27,57.27,57.22,57.24,54398.0,48.5279,48.5279,48.4856,48.5025,54398.0
2019-05-15 10:50:00,57.25,57.3,57.23,57.28,68113.0,48.511,48.5534,48.494,48.5364,68113.0
2019-05-15 10:55:00,57.29,57.32,57.27,57.3,134758.0,48.5449,48.5703,48.5279,48.5534,134758.0
2019-05-15 11:00:00,57.3,57.34,57.26,57.34,150071.0,48.5534,48.5872,48.5195,48.5872,150071.0
2019-05-15 11:05:00,57.34,57.34,57.29,57.34,40421.0,48.5872,48.5872,48.5449,48.5872,40421.0
2019-05-15 11:10:00,57.33,57.36,57.32,57.34,37117.0,48.5788,48.6042,48.5703,48.5872,37117.0
2019-05-15 11:15:00,57.33,57.36,57.32,57.36,180200.0,48.5788,48.6042,48.5703,48.6042,180200.0
2019-05-15 11:20:00,57.36,57.38,57.34,57.37,54437.0,48.6042,48.6211,48.5872,48.6127,54437.0
2019-05-15 11:25:00,57.38,57.45,57.37,57.44,92940.0,48.6211,48.6805,48.6127,48.672,92940.0
2019-05-15 11:30:00,57.44,57.49,57.44,57.48,118450.0,48.672,48.7144,48.672,48.7059,118450.0
2019-05-15 11:35:00,57.49,57.49,57.45,57.45,49042.0,48.7144,48.7144,48.6805,48.6805,49042.0
2019-05-15 11:40:00,57.46,57.51,57.44,57.5,37896.0,48.6889,48.7313,48.672,48.7228,37896.0
2019-05-15 11:45:00,57.51,57.51,57.46,57.46,38723.0,48.7313,48.7313,48.6889,48.6889,38723.0
2019-05-15 11:50:00,57.47,57.51,57.44,57.5,109047.0,48.6974,48.7313,48.672,48.7228,109047.0
2019-05-15 11:55:00,57.5,57.5,57.45,57.46,210189.0,48.7228,48.7228,48.6805,48.6889,210189.0
2019-05-15 12:00:00,57.47,57.48,57.46,57.47,36241.0,48.6974,48.7059,48.6889,48.6974,36241.0
2019-05-15 12:05:00,57.46,57.5,57.46,57.49,63320.0,48.6889,48.7228,48.6889,48.7144,63320.0
2019-05-15 12:10:00,57.49,57.49,57.45,57.47,80145.0,48.7144,48.7144,48.6805,48.6974,80145.0
2019-05-15 12:15:00,57.48,57.5,57.46,57.47,37897.0,48.7059,48.7228,48.6889,48.6974,37897.0
2019-05-15 12:20:00,57.47,57.5,57.46,57.46,48277.0,48.6974,48.7228,48.6889,48.6889,48277.0
2019-05-15 12:25:00,57.47,57.5,57.46,57.5,91043.0,48.6974,48.7228,48.6889,48.7228,91043.0
2019-05-15 12:30:00,57.5,57.51,57.47,57.49,110848.0,48.7228,48.7313,48.6974,48.7144,110848.0
2019-05-15 12:35:00,57.5,57.51,57.47,57.51,79520.0,48.7228,48.7313,48.6974,48.7313,79520.0
2019-05-15 12:40:00,57.52,57.53,57.5,57.53,93529.0,48.7398,48.7482,48.7228,48.7482,93529.0
2019-05-15 12:45:00,57.54,57.56,57.53,57.56,105079.0,48.7567,48.7737,48.7482,48.7737,105079.0
2019-05-15 12:50:00,57.55,57.56,57.5,57.51,74488.0,48.7652,48.7737,48.7228,48.7313,74488.0
2019-05-15 12:55:00,57.51,57.51,57.45,57.5,124029.0,48.7313,48.7313,48.6805,48.7228,124029.0
2019-05-15 13:00:00,57.49,57.51,57.48,57.48,41654.0,48.7144,48.7313,48.7059,48.7059,41654.0
2019-05-15 13:05:00,57.49,57.51,57.47,57.48,46267.0,48.7144,48.7313,48.6974,48.7059,46267.0
2019-05-15 13:10:00,57.48,57.5,57.46,57.47,25752.0,48.7059,48.7228,48.6889,48.6974,25752.0
2019-05-15 13:15:00,57.47,57.48,57.43,57.45,47244.0,48.6974,48.7059,48.6635,48.6805,47244.0
2019-05-15 13:20:00,57.45,57.47,57.43,57.45,78102.0,48.6805,48.6974,48.6635,48.6805,78102.0
2019-05-15 13:25:00,57.46,57.47,57.45,57.46,33872.0,48.6889,48.6974,48.6805,48.6889,33872.0
2019-05-15 13:30:00,57.45,57.48,57.45,57.48,40775.0,48.6805,48.7059,48.6805,48.7059,40775.0
2019-05-15 13:35:00,57.48,57.5,57.47,57.5,40187.0,48.7059,48.7228,48.6974,48.7228,40187.0
2019-05-15 13:40:00,57.5,57.5,57.47,57.48,48442.0,48.7228,48.7228,48.6974,48.7059,48442.0
2019-05-15 13:45:00,57.48,57.51,57.47,57.51,51369.0,48.7059,48.7313,48.6974,48.7313,51369.0
2019-05-15 13:50:00,57.52,57.53,57.5,57.5,41353.0,48.7398,48.7482,48.7228,48.7228,41353.0
2019-05-15 13:55:00,57.51,57.53,57.5,57.52,158781.0,48.7313,48.7482,48.7228,48.7398,158781.0
2019-05-15 14:00:00,57.52,57.53,57.49,57.52,33074.0,48.7398,48.7482,48.7144,48.7398,33074.0
2019-05-15 14:05:00,57.52,57.54,57.5,57.51,34911.0,48.7398,48.7567,48.7228,48.7313,34911.0
2019-05-15 14:10:00,57.51,57.54,57.5,57.54,55606.0,48.7313,48.7567,48.7228,48.7567,55606.0
2019-05-15 14:15:00,57.53,57.54,57.51,57.53,34714.0,48.7482,48.7567,48.7313,48.7482,34714.0
2019-05-15 14:20:00,57.53,57.54,57.5,57.51,71751.0,48.7482,48.7567,48.7228,48.7313,71751.0
2019-05-15 14:25:00,57.51,57.53,57.5,57.52,35554.0,48.7313,48.7482,48.7228,48.7398,35554.0
2019-05-15 14:30:00,57.52,57.54,57.51,57.52,43433.0,48.7398,48.7567,48.7313,48.7398,43433.0
2019-05-15 14:35:00,57.52,57.56,57.51,57.55,65050.0,48.7398,48.7737,48.7313,48.7652,65050.0
2019-05-15 14:40:00,57.55,57.56,57.53,57.55,82504.0,48.7652,48.7737,48.7482,48.7652,82504.0
2019-05-15 14:45:00,57.55,57.59,57.54,57.58,111837.0,48.7652,48.7991,48.7567,48.7906,111837.0
2019-05-15 14:50:00,57.58,57.59,57.52,57.53,66444.0,48.7906,48.7991,48.7398,48.7482,66444.0
2019-05-15 14:55:00,57.53,57.54,57.52,57.53,51754.0,48.7482,48.7567,48.7398,48.7482,51754.0
2019-05-15 15:00:00,57.53,57.53,57.49,57.5,200109.0,48.7482,48.7482,48.7144,48.7228,200109.0
2019-05-15 15:05:00,57.49,57.53,57.49,57.52,58482.0,48.7144,48.7482,48.7144,48.7398,58482.0
2019-05-15 15:10:00,57.53,57.55,57.5,57.55,131145.0,48.7482,48.7652,48.7228,48.7652,131145.0
2019-05-15 15:15:00,57.55,57.56,57.53,57.55,160068.0,48.7652,48.7737,48.7482,48.7652,160068.0
2019-05-15 15:20:00,57.55,57.6,57.55,57.6,99815.0,48.7652,48.8076,48.7652,48.8076,99815.0
2019-05-15 15:25:00,57.6,57.61,57.58,57.6,101781.0,48.8076,48.816,48.7906,48.8076,101781.0
2019-05-15 15:30:00,57.6,57.61,57.55,57.57,216977.0,48.8076,48.816,48.7652,48.7821,216977.0
2019-05-15 15:35:00,57.57,57.59,57.52,57.55,132610.0,48.7821,48.7991,48.7398,48.7652,132610.0
2019-05-15 15:40:00,57.54,57.55,57.51,57.54,107734.0,48.7567,48.7652,48.7313,48.7567,107734.0
2019-05-15 15:45:00,57.53,57.53,57.47,57.48,135763.0,48.7482,48.7482,48.6974,48.7059,135763.0
2019-05-15 15:50:00,57.49,57.51,57.46,57.49,185581.0,48.7144,48.7313,48.6889,48.7144,185581.0
2019-05-15 15:55:00,57.49,57.51,57.46,57.49,536582.0,48.7144,48.7313,48.6889,48.7144,536582.0
2019-05-16 09:30:00,57.83,57.83,57.63,57.75,417898.0,49.0025,49.0025,48.833,48.9347,417898.0
2019-05-16 09:35:00,57.75,57.78,57.66,57.74,200009.0,48.9347,48.9601,48.8584,48.9262,200009.0
2019-05-16 09:40:00,57.75,57.87,57.75,57.85,249307.0,48.9347,49.0363,48.9347,49.0194,249307.0
2019-05-16 09:45:00,57.85,58.01,57.84,57.99,163442.0,49.0194,49.155,49.0109,49.138,163442.0
2019-05-16 09:50:00,57.99,58.09,57.98,58.02,223226.0,49.138,49.2228,49.1296,49.1634,223226.0
2019-05-16 09:55:00,58.02,58.11,58.01,58.1,208447.0,49.1634,49.2397,49.155,49.2312,208447.0
2019-05-16 10:00:00,58.11,58.19,58.11,58.19,190598.0,49.2397,49.3075,49.2397,49.3075,190598.0
2019-05-16 10:05:00,58.19,58.19,58.1,58.1,366874.0,49.3075,49.3075,49.2312,49.2312,366874.0
2019-05-16 10:10:00,58.1,58.12,58.06,58.08,329744.0,49.2312,49.2482,49.1973,49.2143,329744.0
2019-05-16 10:15:00,58.08,58.12,58.04,58.11,101363.0,49.2143,49.2482,49.1804,49.2397,101363.0
2019-05-16 10:20:00,58.12,58.14,58.1,58.12,175849.0,49.2482,49.2651,49.2312,49.2482,175849.0
2019-05-16 10:25:00,58.12,58.22,58.12,58.2,114561.0,49.2482,49.3329,49.2482,49.316,114561.0
2019-05-16 10:30:00,58.19,58.19,58.11,58.13,86619.0,49.3075,49.3075,49.2397,49.2567,86619.0
2019-05-16 10:35:00,58.13,58.16,58.13,58.16,107296.0,49.2567,49.2821,49.2567,49.2821,107296.0
2019-05-16 10:40:00,58.15,58.15,58.11,58.11,94269.0,49.2736,49.2736,49.2397,49.2397,94269.0
2019-05-16 10:45:00,58.11,58.12,58.02,58.03,50520.0,49.2397,49.2482,49.1634,49.1719,50520.0
2019-05-16 10:50:00,58.04,58.09,58.02,58.07,68249.0,49.1804,49.2228,49.1634,49.2058,68249.0
2019-05-16 10:55:00,58.07,58.08,58.05,58.06,52170.0,49.2058,49.2143,49.1889,49.1973,52170.0
2019-05-16 11:00:00,58.05,58.08,58.04,58.05,53467.0,49.1889,49.2143,49.1804,49.1889,53467.0
2019-05-16 11:05:00,58.04,58.06,58.02,58.05,122318.0,49.1804,49.1973,49.1634,49.1889,122318.0
2019-05-16 11:10:00,58.05,58.08,58.04,58.07,52417.0,49.1889,49.2143,49.1804,49.2058,52417.0
2019-05-16 11:15:00,58.09,58.14,58.08,58.11,42611.0,49.2228,49.2651,49.2143,49.2397,42611.0
2019-05-16 11:20:00,58.11,58.15,58.1,58.11,96331.0,49.2397,49.2736,49.2312,49.2397,96331.0
2019-05-16 11:25:00,58.12,58.16,58.12,58.14,67867.0,49.2482,49.2821,49.2482,49.2651,67867.0
2019-05-16 11:30:00,58.14,58.18,58.11,58.18,86878.0,49.2651,49.299,49.2397,49.299,86878.0
2019-05-16 11:35:00,58.18,58.21,58.16,58.17,47451.0,49.299,49.3244,49.2821,49.2906,47451.0
2019-05-16 11:40:00,58.17,58.21,58.16,58.17,73975.0,49.2906,49.3244,49.2821,49.2906,73975.0
2019-05-16 11:45:00,58.17,58.17,58.13,58.13,26578.0,49.2906,49.2906,49.2567,49.2567,26578.0
2019-05-16 11:50:00,58.13,58.15,58.11,58.14,51877.0,49.2567,49.2736,49.2397,49.2651,51877.0
2019-05-16 11:55:00,58.14,58.16,58.14,58.16,47878.0,49.2651,49.2821,49.2651,49.2821,47878.0
2019-05-16 12:00:00,58.16,58.21,58.15,58.2,58540.0,49.2821,49.3244,49.2736,49.316,58540.0
2019-05-16 12:05:00,58.2,58.21,58.18,58.2,30781.0,49.316,49.3244,49.299,49.316,30781.0
2019-05-16 12:10:00,58.2,58.21,58.17,58.2,51612.0,49.316,49.3244,49.2906,49.316,51612.0
2019-05-16 12:15:00,58.21,58.27,58.2,58.25,138991.0,49.3244,49.3753,49.316,49.3583,138991.0
2019-05-16 12:20:00,58.25,58.26,58.19,58.2,51056.0,49.3583,49.3668,49.3075,49.316,51056.0
2019-05-16 12:25:00,58.2,58.23,58.18,58.19,49810.0,49.316,49.3414,49.299,49.3075,49810.0
2019-05-16 12:30:00,58.18,58.21,58.17,58.19,49820.0,49.299,49.3244,49.2906,49.3075,49820.0
2019-05-16 12:35:00,58.19,58.2,58.16,58.17,91797.0,49.3075,49.316,49.2821,49.2906,91797.0
2019-05-16 12:40:00,58.17,58.18,58.15,58.16,82548.0,49.2906,49.299,49.2736,49.2821,82548.0
2019-05-16 12:45:00,58.15,58.16,58.13,58.14,71809.0,49.2736,49.2821,49.2567,49.2651,71809.0
2019-05-16 12:50:00,58.14,58.17,58.14,58.17,35618.0,49.2651,49.2906,49.2651,49.2906,35618.0
2019-05-16 12:55:00,58.17,58.19,58.16,58.16,122282.0,49.2906,49.3075,49.2821,49.2821,122282.0
2019-05-16 13:00:00,58.17,58.19,58.14,58.16,84574.0,49.2906,49.3075,49.2651,49.2821,84574.0
2019-05-16 13:05:00,58.16,58.18,58.13,58.16,76049.0,49.2821,49.299,49.2567,49.2821,76049.0
2019-05-16 13:10:00,58.16,58.18,58.15,58.15,31318.0,49.2821,49.299,49.2736,49.2736,31318.0
2019-05-16 13:15:00,58.15,58.16,58.14,58.16,32346.0,49.2736,49.2821,49.2651,49.2821,32346.0
2019-05-16 13:20:00,58.16,58.17,58.11,58.11,44746.0,49.2821,49.2906,49.2397,49.2397,44746.0
2019-05-16 13:25:00,58.12,58.15,58.1,58.13,94919.0,49.2482,49.2736,49.2312,49.2567,94919.0
2019-05-16 13:30:00,58.13,58.14,58.11,58.13,82959.0,49.2567,49.2651,49.2397,49.2567,82959.0
2019-05-16 13:35:00,58.13,58.14,58.07,58.07,44746.0,49.2567,49.2651,49.2058,49.2058,44746.0
2019-05-16 13:40:00,58.07,58.07,58.02,58.04,66244.0,49.2058,49.2058,49.1634,49.1804,66244.0
2019-05-16 13:45:00,58.04,58.05,58.01,58.03,127471.0,49.1804,49.1889,49.155,49.1719,127471.0
2019-05-16 13:50:00,58.03,58.06,58.01,58.03,63813.0,49.1719,49.1973,49.155,49.1719,63813.0
2019-05-16 13:55:00,58.03,58.06,58.03,58.03,90430.0,49.1719,49.1973,49.1719,49.1719,90430.0
2019-05-16 14:00:00,58.03,58.05,58.01,58.03,69410.0,49.1719,49.1889,49.155,49.1719,69410.0
2019-05-16 14:05:00,58.04,58.05,58.01,58.01,47911.0,49.1804,49.1889,49.155,49.155,47911.0
2019-05-16 14:10:00,58.01,58.03,57.98,58.02,49653.0,49.155,49.1719,49.1296,49.1634,49653.0
2019-05-16 14:15:00,58.02,58.05,58.01,58.03,133170.0,49.1634,49.1889,49.155,49.1719,133170.0
2019-05-16 14:20:00,58.04,58.05,58.01,58.05,49962.0,49.1804,49.1889,49.155,49.1889,49962.0
2019-05-16 14:25:00,58.04,58.08,58.03,58.08,171605.0,49.1804,49.2143,49.1719,49.2143,171605.0
2019-05-16 14:30:00,58.08,58.09,58.06,58.06,81482.0,49.2143,49.2228,49.1973,49.1973,81482.0
2019-05-16 14:35:00,58.05,58.09,58.05,58.08,46584.0,49.1889,49.2228,49.1889,49.2143,46584.0
2019-05-16 14:40:00,58.08,58.09,58.05,58.05,32229.0,49.2143,49.2228,49.1889,49.1889,32229.0
2019-05-16 14:45:00,58.05,58.06,58.03,58.03,45098.0,49.1889,49.1973,49.1719,49.1719,45098.0
2019-05-16 14:50:00,58.03,58.04,57.96,57.97,142942.0,49.1719,49.1804,49.1126,49.1211,142942.0
2019-05-16 14:55:00,57.96,58.0,57.95,58.0,97077.0,49.1126,49.1465,49.1041,49.1465,97077.0
2019-05-16 15:00:00,57.99,57.99,57.94,57.94,145618.0,49.138,49.138,49.0957,49.0957,145618.0
2019-05-16 15:05:00,57.95,57.96,57.89,57.92,191018.0,49.1041,49.1126,49.0533,49.0787,191018.0
2019-05-16 15:10:00,57.91,57.93,57.89,57.9,150938.0,49.0702,49.0872,49.0533,49.0618,150938.0
2019-05-16 15:15:00,57.9,57.9,57.87,57.88,106044.0,49.0618,49.0618,49.0363,49.0448,106044.0
2019-05-16 15:20:00,57.89,57.91,57.88,57.9,77723.0,49.0533,49.0702,49.0448,49.0618,77723.0
2019-05-16 15:25:00,57.9,57.92,57.88,57.92,241476.0,49.0618,49.0787,49.0448,49.0787,241476.0
2019-05-16 15:30:00,57.92,57.92,57.84,57.88,254611.0,49.0787,49.0787,49.0109,49.0448,254611.0
2019-05-16 15:35:00,57.88,57.9,57.84,57.85,287513.0,49.0448,49.0618,49.0109,49.0194,287513.0
2019-05-16 15:40:00,57.86,57.87,57.78,57.82,247769.0,49.0279,49.0363,48.9601,48.994,247769.0
2019-05-16 15:45:00,57.82,57.87,57.81,57.86,337316.0,48.994,49.0363,48.9855,49.0279,337316.0
2019-05-16 15:50:00,57.86,57.9,57.81,57.88,438202.0,49.0279,49.0618,48.9855,49.0448,438202.0
2019-05-16 15:55:00,57.88,57.94,57.87,57.93,1386583.0,49.0448,49.0957,49.0363,49.0872,1386583.0
2019-05-17 09:30:00,57.62,57.71,57.61,57.66,289935.0,48.8245,48.9008,48.816,48.8584,289935.0
2019-05-17 09:35:00,57.67,57.81,57.66,57.8,160907.0,48.8669,48.9855,48.8584,48.977,160907.0
2019-05-17 09:40:00,57.8,57.83,57.75,57.75,196595.0,48.977,49.0025,48.9347,48.9347,196595.0
2019-05-17 09:45:00,57.75,57.82,57.74,57.82,232687.0,48.9347,48.994,48.9262,48.994,232687.0
2019-05-17 09:50:00,57.82,57.85,57.75,57.76,108575.0,48.994,49.0194,48.9347,48.9431,108575.0
2019-05-17 09:55:00,57.76,57.78,57.71,57.72,380391.0,48.9431,48.9601,48.9008,48.9092,380391.0
2019-05-17 10:00:00,57.71,57.83,57.71,57.74,238923.0,48.9008,49.0025,48.9008,48.9262,238923.0
2019-05-17 10:05:00,57.73,57.76,57.7,57.73,124531.0,48.9177,48.9431,48.8923,48.9177,124531.0
2019-05-17 10:10:00,57.74,57.8,57.73,57.74,130908.0,48.9262,48.977,48.9177,48.9262,130908.0
2019-05-17 10:15:00,57.74,57.81,57.72,57.79,107226.0,48.9262,48.9855,48.9092,48.9686,107226.0
2019-05-17 10:20:00,57.79,57.89,57.79,57.88,463093.0,48.9686,49.0533,48.9686,49.0448,463093.0
2019-05-17 10:25:00,57.88,57.91,57.86,57.87,159569.0,49.0448,49.0702,49.0279,49.0363,159569.0
2019-05-17 10:30:00,57.86,57.9,57.85,57.89,208210.0,49.0279,49.0618,49.0194,49.0533,208210.0
2019-05-17 10:35:00,57.89,57.89,57.82,57.84,122838.0,49.0533,49.0533,48.994,49.0109,122838.0
2019-05-17 10:40:00,57.84,57.89,57.82,57.84,125613.0,49.0109,49.0533,48.994,49.0109,125613.0
2019-05-17 10:45:00,57.84,57.88,57.84,57.87,55476.0,49.0109,49.0448,49.0109,49.0363,55476.0
2019-05-17 10:50:00,57.88,57.95,57.87,57.92,216722.0,49.0448,49.1041,49.0363,49.0787,216722.0
2019-05-17 10:55:00,57.91,58.03,57.9,57.96,114441.0,49.0702,49.1719,49.0618,49.1126,114441.0
2019-05-17 11:00:00,57.96,58.03,57.96,57.99,93681.0,49.1126,49.1719,49.1126,49.138,93681.0
2019-05-17 11:05:00,57.99,58.06,57.97,58.03,191928.0,49.138,49.1973,49.1211,49.1719,191928.0
2019-05-17 11:10:00,58.04,58.05,58.02,58.05,80633.0,49.1804,49.1889,49.1634,49.1889,80633.0
2019-05-17 11:15:00,58.05,58.08,57.98,57.98,65266.0,49.1889,49.2143,49.1296,49.1296,65266.0
2019-05-17 11:20:00,57.98,58.02,57.98,58.01,48920.0,49.1296,49.1634,49.1296,49.155,48920.0
2019-05-17 11:25:00,58.0,58.01,57.96,57.98,107634.0,49.1465,49.155,49.1126,49.1296,107634.0
2019-05-17 11:30:00,57.99,58.02,57.97,58.0,87480.0,49.138,49.1634,49.1211,49.1465,87480.0
2019-05-17 11:35:00,57.99,58.0,57.96,57.96,68358.0,49.138,49.1465,49.1126,49.1126,68358.0
2019-05-17 11:40:00,57.96,57.97,57.88,57.93,86562.0,49.1126,49.1211,49.0448,49.0872,86562.0
2019-05-17 11:45:00,57.92,57.96,57.91,57.93,58434.0,49.0787,49.1126,49.0702,49.0872,58434.0
2019-05-17 11:50:00,57.93,57.96,57.9,57.96,57807.0,49.0872,49.1126,49.0618,49.1126,57807.0
2019-05-17 11:55:00,57.96,57.97,57.93,57.94,39707.0,49.1126,49.1211,49.0872,49.0957,39707.0
2019-05-17 12:00:00,57.94,57.95,57.91,57.92,41680.0,49.0957,49.1041,49.0702,49.0787,41680.0
2019-05-17 12:05:00,57.92,57.92,57.85,57.88,72798.0,49.0787,49.0787,49.0194,49.0448,72798.0
2019-05-17 12:10:00,57.88,57.89,57.84,57.84,72110.0,49.0448,49.0533,49.0109,49.0109,72110.0
2019-05-17 12:15:00,57.83,57.89,57.83,57.87,61968.0,49.0025,49.0533,49.0025,49.0363,61968.0
2019-05-17 12:20:00,57.87,57.91,57.87,57.91,53896.0,49.0363,49.0702,49.0363,49.0702,53896.0
2019-05-17 12:25:00,57.9,57.92,57.87,57.87,37291.0,49.0618,49.0787,49.0363,49.0363,37291.0
2019-05-17 12:30:00,57.87,57.89,57.85,57.87,44550.0,49.0363,49.0533,49.0194,49.0363,44550.0
2019-05-17 12:35:00,57.88,57.9,57.85,57.89,48727.0,49.0448,49.0618,49.0194,49.0533,48727.0
2019-05-17 12:40:00,57.89,57.96,57.88,57.94,44033.0,49.0533,49.1126,49.0448,49.0957,44033.0
2019-05-17 12:45:00,57.94,57.96,57.92,57.95,34737.0,49.0957,49.1126,49.0787,49.1041,34737.0
2019-05-17 12:50:00,57.95,57.99,57.94,57.98,27812.0,49.1041,49.138,49.0957,49.1296,27812.0
2019-05-17 12:55:00,57.99,57.99,57.93,57.94,18399.0,49.138,49.138,49.0872,49.0957,18399.0
2019-05-17 13:00:00,57.94,57.99,57.94,57.97,19094.0,49.0957,49.138,49.0957,49.1211,19094.0
2019-05-17 13:05:00,57.97,58.01,57.96,58.01,28849.0,49.1211,49.155,49.1126,49.155,28849.0
2019-05-17 13:10:00,58.01,58.02,57.97,57.99,25933.0,49.155,49.1634,49.1211,49.138,25933.0
2019-05-17 13:15:00,57.98,58.02,57.98,58.01,22322.0,49.1296,49.1634,49.1296,49.155,22322.0
2019-05-17 13:20:00,58.01,58.03,58.0,58.0,25167.0,49.155,49.1719,49.1465,49.1465,25167.0
2019-05-17 13:25:00,57.99,58.01,57.97,57.98,31984.0,49.138,49.155,49.1211,49.1296,31984.0
2019-05-17 13:30:00,57.98,58.0,57.94,58.0,98488.0,49.1296,49.1465,49.0957,49.1465,98488.0
2019-05-17 13:35:00,58.0,58.03,57.99,58.03,82667.0,49.1465,49.1719,49.138,49.1719,82667.0
2019-05-17 13:40:00,58.03,58.05,57.99,58.0,184921.0,49.1719,49.1889,49.138,49.1465,184921.0
2019-05-17 13:45:00,58.0,58.01,57.97,57.99,52301.0,49.1465,49.155,49.1211,49.138,52301.0
2019-05-17 13:50:00,58.0,58.0,57.97,57.99,24988.0,49.1465,49.1465,49.1211,49.138,24988.0
2019-05-17 13:55:00,57.99,58.02,57.99,58.01,36201.0,49.138,49.1634,49.138,49.155,36201.0
2019-05-17 14:00:00,58.01,58.03,57.98,58.01,92939.0,49.155,49.1719,49.1296,49.155,92939.0
2019-05-17 14:05:00,58.0,58.0,57.96,57.99,107343.0,49.1465,49.1465,49.1126,49.138,107343.0
2019-05-17 14:10:00,57.99,57.99,57.94,57.95,21668.0,49.138,49.138,49.0957,49.1041,21668.0
2019-05-17 14:15:00,57.94,57.97,57.92,57.95,232933.0,49.0957,49.1211,49.0787,49.1041,232933.0
2019-05-17 14:20:00,57.94,57.95,57.92,57.92,50904.0,49.0957,49.1041,49.0787,49.0787,50904.0
2019-05-17 14:25:00,57.92,57.93,57.9,57.92,124370.0,49.0787,49.0872,49.0618,49.0787,124370.0
2019-05-17 14:30:00,57.92,57.93,57.88,57.89,66965.0,49.0787,49.0872,49.0448,49.0533,66965.0
2019-05-17 14:35:00,57.9,57.93,57.89,57.91,52899.0,49.0618,49.0872,49.0533,49.0702,52899.0
2019-05-17 14:40:00,57.9,57.92,57.88,57.92,54221.0,49.0618,49.0787,49.0448,49.0787,54221.0
2019-05-17 14:45:00,57.91,57.95,57.9,57.94,123610.0,49.0702,49.1041,49.0618,49.0957,123610.0
2019-05-17 14:50:00,57.94,57.95,57.91,57.91,24734.0,49.0957,49.1041,49.0702,49.0702,24734.0
2019-05-17 14:55:00,57.92,57.95,57.91,57.93,16034.0,49.0787,49.1041,49.0702,49.0872,16034.0
2019-05-17 15:00:00,57.94,57.94,57.8,57.81,210401.0,49.0957,49.0957,48.977,48.9855,210401.0
2019-05-17 15:05:00,57.8,57.81,57.71,57.71,138251.0,48.977,48.9855,48.9008,48.9008,138251.0
2019-05-17 15:10:00,57.7,57.77,57.67,57.75,221621.0,48.8923,48.9516,48.8669,48.9347,221621.0
2019-05-17 15:15:00,57.74,57.77,57.7,57.75,141400.0,48.9262,48.9516,48.8923,48.9347,141400.0
2019-05-17 15:20:00,57.75,57.95,57.75,57.83,97055.0,48.9347,49.1041,48.9347,49.0025,97055.0
2019-05-17 15:25:00,57.84,57.89,57.81,57.88,102538.0,49.0109,49.0533,48.9855,49.0448,102538.0
2019-05-17 15:30:00,57.88,57.88,57.78,57.82,184696.0,49.0448,49.0448,48.9601,48.994,184696.0
2019-05-17 15:35:00,57.82,57.86,57.79,57.79,107546.0,48.994,49.0279,48.9686,48.9686,107546.0
2019-05-17 15:40:00,57.79,57.87,57.74,57.83,219991.0,48.9686,49.0363,48.9262,49.0025,219991.0
2019-05-17 15:45:00,57.83,57.84,57.75,57.81,282908.0,49.0025,49.0109,48.9347,48.9855,282908.0
2019-05-17 15:50:00,57.8,57.84,57.76,57.79,481299.0,48.977,49.0109,48.9431,48.9686,481299.0
2019-05-17 15:55:00,57.79,57.86,57.75,57.75,1203730.0,48.9686,49.0279,48.9347,48.9347,1203730.0
2019-05-20 09:30:00,57.7,57.77,57.6,57.73,239362.0,48.8923,48.9516,48.8076,48.9177,239362.0
2019-05-20 09:35:00,57.74,57.74,57.58,57.64,170670.0,48.9262,48.9262,48.7906,48.8415,170670.0
2019-05-20 09:40:00,57.63,57.7,57.6,57.7,225483.0,48.833,48.8923,48.8076,48.8923,225483.0
2019-05-20 09:45:00,57.7,57.75,57.68,57.7,178819.0,48.8923,48.9347,48.8753,48.8923,178819.0
2019-05-20 09:50:00,57.7,57.7,57.61,57.65,134434.0,48.8923,48.8923,48.816,48.8499,134434.0
2019-05-20 09:55:00,57.64,57.77,57.64,57.75,336136.0,48.8415,48.9516,48.8415,48.9347,336136.0
2019-05-20 10:00:00,57.74,57.77,57.69,57.77,314517.0,48.9262,48.9516,48.8838,48.9516,314517.0
2019-05-20 10:05:00,57.77,57.84,57.76,57.81,210601.0,48.9516,49.0109,48.9431,48.9855,210601.0
2019-05-20 10:10:00,57.81,57.83,57.77,57.81,133277.0,48.9855,49.0025,48.9516,48.9855,133277.0
2019-05-20 10:15:00,57.8,57.88,57.79,57.84,149188.0,48.977,49.0448,48.9686,49.0109,149188.0
2019-05-20 10:20:00,57.83,57.9,57.81,57.87,104016.0,49.0025,49.0618,48.9855,49.0363,104016.0
2019-05-20 10:25:00,57.88,57.93,57.85,57.9,104201.0,49.0448,49.0872,49.0194,49.0618,104201.0
2019-05-20 10:30:00,57.89,57.94,57.86,57.92,229894.0,49.0533,49.0957,49.0279,49.0787,229894.0
2019-05-20 10:35:00,57.92,57.94,57.91,57.91,72433.0,49.0787,49.0957,49.0702,49.0702,72433.0
2019-05-20 10:40:00,57.92,57.92,57.88,57.89,77627.0,49.0787,49.0787,49.0448,49.0533,77627.0
2019-05-20 10:45:00,57.89,57.9,57.86,57.87,64404.0,49.0533,49.0618,49.0279,49.0363,64404.0
2019-05-20 10:50:00,57.87,57.87,57.83,57.83,72479.0,49.0363,49.0363,49.0025,49.0025,72479.0
2019-05-20 10:55:00,57.82,57.89,57.82,57.88,83556.0,48.994,49.0533,48.994,49.0448,83556.0
2019-05-20 11:00:00,57.88,57.91,57.84,57.86,113061.0,49.0448,49.0702,49.0109,49.0279,113061.0
2019-05-20 11:05:00,57.86,57.87,57.82,57.84,63218.0,49.0279,49.0363,48.994,49.0109,63218.0
2019-05-20 11:10:00,57.84,57.87,57.83,57.84,28327.0,49.0109,49.0363,49.0025,49.0109,28327.0
2019-05-20 11:15:00,57.83,57.83,57.79,57.8,31570.0,49.0025,49.0025,48.9686,48.977,31570.0
2019-05-20 11:20:00,57.79,57.81,57.78,57.8,38325.0,48.9686,48.9855,48.9601,48.977,38325.0
2019-05-20 11:25:00,57.8,57.86,57.79,57.85,73039.0,48.977,49.0279,48.9686,49.0194,73039.0
2019-05-20 11:30:00,57.85,57.88,57.82,57.82,79579.0,49.0194,49.0448,48.994,48.994,79579.0
2019-05-20 11:35:00,57.82,57.82,57.73,57.73,65707.0,48.994,48.994,48.9177,48.9177,65707.0
2019-05-20 11:40:00,57.74,57.81,57.73,57.81,34348.0,48.9262,48.9855,48.9177,48.9855,34348.0
2019-05-20 11:45:00,57.81,57.85,57.81,57.85,43294.0,48.9855,49.0194,48.9855,49.0194,43294.0
2019-05-20 11:50:00,57.85,57.87,57.79,57.79,69624.0,49.0194,49.0363,48.9686,48.9686,69624.0
2019-05-20 11:55:00,57.79,57.8,57.74,57.78,36480.0,48.9686,48.977,48.9262,48.9601,36480.0
2019-05-20 12:00:00,57.78,57.83,57.77,57.79,94112.0,48.9601,49.0025,48.9516,48.9686,94112.0
2019-05-20 12:05:00,57.8,57.81,57.78,57.81,36776.0,48.977,48.9855,48.9601,48.9855,36776.0
2019-05-20 12:10:00,57.82,57.84,57.81,57.82,66558.0,48.994,49.0109,48.9855,48.994,66558.0
2019-05-20 12:15:00,57.82,57.86,57.82,57.84,50194.0,48.994,49.0279,48.994,49.0109,50194.0
2019-05-20 12:20:00,57.84,57.85,57.81,57.82,34680.0,49.0109,49.0194,48.9855,48.994,34680.0
2019-05-20 12:25:00,57.82,57.83,57.77,57.77,44378.0,48.994,49.0025,48.9516,48.9516,44378.0
2019-05-20 12:30:00,57.77,57.78,57.72,57.72,142921.0,48.9516,48.9601,48.9092,48.9092,142921.0
2019-05-20 12:35:00,57.72,57.8,57.72,57.79,28959.0,48.9092,48.977,48.9092,48.9686,28959.0
2019-05-20 12:40:00,57.78,57.79,57.75,57.75,33429.0,48.9601,48.9686,48.9347,48.9347,33429.0
2019-05-20 12:45:00,57.74,57.77,57.74,57.76,38564.0,48.9262,48.9516,48.9262,48.9431,38564.0
2019-05-20 12:50:00,57.76,57.8,57.74,57.74,177896.0,48.9431,48.977,48.9262,48.9262,177896.0
2019-05-20 12:55:00,57.74,57.74,57.72,57.73,51421.0,48.9262,48.9262,48.9092,48.9177,51421.0
2019-05-20 13:00:00,57.73,57.77,57.72,57.73,31819.0,48.9177,48.9516,48.9092,48.9177,31819.0
2019-05-20 13:05:00,57.74,57.75,57.71,57.75,47756.0,48.9262,48.9347,48.9008,48.9347,47756.0
2019-05-20 13:10:00,57.75,57.77,57.74,57.76,33591.0,48.9347,48.9516,48.9262,48.9431,33591.0
2019-05-20 13:15:00,57.77,57.81,57.77,57.79,163535.0,48.9516,48.9855,48.9516,48.9686,163535.0
2019-05-20 13:20:00,57.79,57.79,57.75,57.78,40974.0,48.9686,48.9686,48.9347,48.9601,40974.0
2019-05-20 13:25:00,57.78,57.82,57.76,57.81,24159.0,48.9601,48.994,48.9431,48.9855,24159.0
2019-05-20 13:30:00,57.81,57.84,57.8,57.82,43046.0,48.9855,49.0109,48.977,48.994,43046.0
2019-05-20 13:35:00,57.82,57.86,57.81,57.85,29727.0,48.994,49.0279,48.9855,49.0194,29727.0
2019-05-20 13:40:00,57.84,57.85,57.82,57.83,65860.0,49.0109,49.0194,48.994,49.0025,65860.0
2019-05-20 13:45:00,57.83,57.86,57.82,57.84,48314.0,49.0025,49.0279,48.994,49.0109,48314.0
2019-05-20 13:50:00,57.84,57.85,57.81,57.83,45114.0,49.0109,49.0194,48.9855,49.0025,45114.0
2019-05-20 13:55:00,57.83,57.84,57.81,57.84,57509.0,49.0025,49.0109,48.9855,49.0109,57509.0
2019-05-20 14:00:00,57.84,57.85,57.77,57.79,69423.0,49.0109,49.0194,48.9516,48.9686,69423.0
2019-05-20 14:05:00,57.79,57.82,57.78,57.8,72805.0,48.9686,48.994,48.9601,48.977,72805.0
2019-05-20 14:10:00,57.8,57.83,57.79,57.79,33513.0,48.977,49.0025,48.9686,48.9686,33513.0
2019-05-20 14:15:00,57.79,57.79,57.76,57.78,34653.0,48.9686,48.9686,48.9431,48.9601,34653.0
2019-05-20 14:20:00,57.78,57.79,57.75,57.76,111835.0,48.9601,48.9686,48.9347,48.9431,111835.0
2019-05-20 14:25:00,57.75,57.76,57.73,57.74,81495.0,48.9347,48.9431,48.9177,48.9262,81495.0
2019-05-20 14:30:00,57.75,57.75,57.71,57.73,101238.0,48.9347,48.9347,48.9008,48.9177,101238.0
2019-05-20 14:35:00,57.73,57.73,57.67,57.68,46577.0,48.9177,48.9177,48.8669,48.8753,46577.0
2019-05-20 14:40:00,57.68,57.72,57.67,57.71,73307.0,48.8753,48.9092,48.8669,48.9008,73307.0
2019-05-20 14:45:00,57.71,57.71,57.66,57.67,118009.0,48.9008,48.9008,48.8584,48.8669,118009.0
2019-05-20 14:50:00,57.67,57.68,57.65,57.68,65231.0,48.8669,48.8753,48.8499,48.8753,65231.0
2019-05-20 14:55:00,57.68,57.68,57.64,57.68,56859.0,48.8753,48.8753,48.8415,48.8753,56859.0
2019-05-20 15:00:00,57.68,57.69,57.64,57.65,102174.0,48.8753,48.8838,48.8415,48.8499,102174.0
2019-05-20 15:05:00,57.66,57.68,57.6,57.61,100420.0,48.8584,48.8753,48.8076,48.816,100420.0
2019-05-20 15:10:00,57.61,57.62,57.58,57.62,73844.0,48.816,48.8245,48.7906,48.8245,73844.0
2019-05-20 15:15:00,57.62,57.64,57.58,57.63,101426.0,48.8245,48.8415,48.7906,48.833,101426.0
2019-05-20 15:20:00,57.64,57.65,57.58,57.59,196154.0,48.8415,48.8499,48.7906,48.7991,196154.0
2019-05-20 15:25:00,57.59,57.63,57.57,57.63,151963.0,48.7991,48.833,48.7821,48.833,151963.0
2019-05-20 15:30:00,57.62,57.65,57.6,57.62,235551.0,48.8245,48.8499,48.8076,48.8245,235551.0
2019-05-20 15:35:00,57.62,57.67,57.59,57.64,200375.0,48.8245,48.8669,48.7991,48.8415,200375.0
2019-05-20 15:40:00,57.65,57.66,57.63,57.65,82023.0,48.8499,48.8584,48.833,48.8499,82023.0
2019-05-20 15:45:00,57.64,57.68,57.63,57.65,150886.0,48.8415,48.8753,48.833,48.8499,150886.0
2019-05-20 15:50:00,57.64,57.67,57.61,57.65,347883.0,48.8415,48.8669,48.816,48.8499,347883.0
2019-05-20 15:55:00,57.65,57.66,57.61,57.63,896479.0,48.8499,48.8584,48.816,48.833,896479.0
2019-05-21 09:30:00,57.82,57.84,57.59,57.62,246525.0,48.994,49.0109,48.7991,48.8245,246525.0
2019-05-21 09:35:00,57.63,57.73,57.62,57.67,159586.0,48.833,48.9177,48.8245,48.8669,159586.0
2019-05-21 09:40:00,57.67,57.7,57.66,57.67,129285.0,48.8669,48.8923,48.8584,48.8669,129285.0
2019-05-21 09:45:00,57.67,57.72,57.65,57.7,129349.0,48.8669,48.9092,48.8499,48.8923,129349.0
2019-05-21 09:50:00,57.7,57.7,57.61,57.62,115816.0,48.8923,48.8923,48.816,48.8245,115816.0
2019-05-21 09:55:00,57.62,57.65,57.59,57.61,80012.0,48.8245,48.8499,48.7991,48.816,80012.0
2019-05-21 10:00:00,57.62,57.62,57.54,57.59,98803.0,48.8245,48.8245,48.7567,48.7991,98803.0
2019-05-21 10:05:00,57.6,57.61,57.54,57.55,51737.0,48.8076,48.816,48.7567,48.7652,51737.0
2019-05-21 10:10:00,57.55,57.56,57.5,57.5,67996.0,48.7652,48.7737,48.7228,48.7228,67996.0
2019-05-21 10:15:00,57.5,57.59,57.5,57.59,110337.0,48.7228,48.7991,48.7228,48.7991,110337.0
2019-05-21 10:20:00,57.59,57.59,57.55,57.56,73846.0,48.7991,48.7991,48.7652,48.7737,73846.0
2019-05-21 10:25:00,57.56,57.56,57.52,57.54,57929.0,48.7737,48.7737,48.7398,48.7567,57929.0
2019-05-21 10:30:00,57.54,57.58,57.53,57.56,52130.0,48.7567,48.7906,48.7482,48.7737,52130.0
2019-05-21 10:35:00,57.56,57.57,57.53,57.54,131093.0,48.7737,48.7821,48.7482,48.7567,131093.0
2019-05-21 10:40:00,57.54,57.59,57.53,57.59,105918.0,48.7567,48.7991,48.7482,48.7991,105918.0
2019-05-21 10:45:00,57.59,57.61,57.56,57.56,62551.0,48.7991,48.816,48.7737,48.7737,62551.0
2019-05-21 10:50:00,57.55,57.6,57.54,57.58,66579.0,48.7652,48.8076,48.7567,48.7906,66579.0
2019-05-21 10:55:00,57.57,57.65,57.57,57.61,41944.0,48.7821,48.8499,48.7821,48.816,41944.0
2019-05-21 11:00:00,57.62,57.63,57.55,57.55,117939.0,48.8245,48.833,48.7652,48.7652,117939.0
2019-05-21 11:05:00,57.56,57.58,57.54,57.56,62783.0,48.7737,48.7906,48.7567,48.7737,62783.0
2019-05-21 11:10:00,57.57,57.58,57.54,57.58,61636.0,48.7821,48.7906,48.7567,48.7906,61636.0
2019-05-21 11:15:00,57.58,57.6,57.55,57.56,72631.0,48.7906,48.8076,48.7652,48.7737,72631.0
2019-05-21 11:20:00,57.55,57.56,57.52,57.54,59800.0,48.7652,48.7737,48.7398,48.7567,59800.0
2019-05-21 11:25:00,57.54,57.56,57.53,57.56,52552.0,48.7567,48.7737,48.7482,48.7737,52552.0
2019-05-21 11:30:00,57.56,57.57,57.53,57.55,40851.0,48.7737,48.7821,48.7482,48.7652,40851.0
2019-05-21 11:35:00,57.55,57.55,57.47,57.48,162382.0,48.7652,48.7652,48.6974,48.7059,162382.0
2019-05-21 11:40:00,57.48,57.48,57.42,57.46,57077.0,48.7059,48.7059,48.655,48.6889,57077.0
2019-05-21 11:45:00,57.45,57.46,57.4,57.45,616239.0,48.6805,48.6889,48.6381,48.6805,616239.0
2019-05-21 11:50:00,57.45,57.46,57.4,57.43,167151.0,48.6805,48.6889,48.6381,48.6635,167151.0
2019-05-21 11:55:00,57.43,57.46,57.43,57.45,131404.0,48.6635,48.6889,48.6635,48.6805,131404.0
2019-05-21 12:00:00,57.46,57.49,57.43,57.43,160490.0,48.6889,48.7144,48.6635,48.6635,160490.0
2019-05-21 12:05:00,57.44,57.46,57.42,57.43,49480.0,48.672,48.6889,48.655,48.6635,49480.0
2019-05-21 12:10:00,57.44,57.49,57.43,57.49,38566.0,48.672,48.7144,48.6635,48.7144,38566.0
2019-05-21 12:15:00,57.49,57.5,57.44,57.45,32014.0,48.7144,48.7228,48.672,48.6805,32014.0
2019-05-21 12:20:00,57.46,57.49,57.45,57.48,23403.0,48.6889,48.7144,48.6805,48.7059,23403.0
2019-05-21 12:25:00,57.48,57.49,57.46,57.47,29044.0,48.7059,48.7144,48.6889,48.6974,29044.0
2019-05-21 12:30:00,57.47,57.48,57.45,57.46,28266.0,48.6974,48.7059,48.6805,48.6889,28266.0
2019-05-21 12:35:00,57.46,57.46,57.43,57.44,48421.0,48.6889,48.6889,48.6635,48.672,48421.0
2019-05-21 12:40:00,57.45,57.51,57.44,57.51,40585.0,48.6805,48.7313,48.672,48.7313,40585.0
2019-05-21 12:45:00,57.5,57.51,57.47,57.5,57493.0,48.7228,48.7313,48.6974,48.7228,57493.0
2019-05-21 12:50:00,57.51,57.53,57.5,57.51,50266.0,48.7313,48.7482,48.7228,48.7313,50266.0
2019-05-21 12:55:00,57.51,57.53,57.5,57.53,56218.0,48.7313,48.7482,48.7228,48.7482,56218.0
2019-05-21 13:00:00,57.53,57.56,57.52,57.55,31877.0,48.7482,48.7737,48.7398,48.7652,31877.0
2019-05-21 13:05:00,57.55,57.56,57.53,57.55,32083.0,48.7652,48.7737,48.7482,48.7652,32083.0
2019-05-21 13:10:00,57.54,57.55,57.54,57.55,11256.0,48.7567,48.7652,48.7567,48.7652,11256.0
2019-05-21 13:15:00,57.55,57.55,57.53,57.53,40585.0,48.7652,48.7652,48.7482,48.7482,40585.0
2019-05-21 13:20:00,57.53,57.57,57.53,57.56,35972.0,48.7482,48.7821,48.7482,48.7737,35972.0
2019-05-21 13:25:00,57.56,57.56,57.52,57.54,36414.0,48.7737,48.7737,48.7398,48.7567,36414.0
2019-05-21 13:30:00,57.53,57.54,57.51,57.52,19392.0,48.7482,48.7567,48.7313,48.7398,19392.0
2019-05-21 13:35:00,57.52,57.52,57.49,57.5,177791.0,48.7398,48.7398,48.7144,48.7228,177791.0
2019-05-21 13:40:00,57.5,57.52,57.48,57.52,108298.0,48.7228,48.7398,48.7059,48.7398,108298.0
2019-05-21 13:45:00,57.52,57.54,57.51,57.54,22710.0,48.7398,48.7567,48.7313,48.7567,22710.0
2019-05-21 13:50:00,57.54,57.56,57.53,57.54,35883.0,48.7567,48.7737,48.7482,48.7567,35883.0
2019-05-21 13:55:00,57.54,57.57,57.54,57.56,20223.0,48.7567,48.7821,48.7567,48.7737,20223.0
2019-05-21 14:00:00,57.56,57.57,57.53,57.53,41157.0,48.7737,48.7821,48.7482,48.7482,41157.0
2019-05-21 14:05:00,57.53,57.54,57.51,57.52,32604.0,48.7482,48.7567,48.7313,48.7398,32604.0
2019-05-21 14:10:00,57.52,57.53,57.51,57.53,77221.0,48.7398,48.7482,48.7313,48.7482,77221.0
2019-05-21 14:15:00,57.53,57.56,57.53,57.55,55639.0,48.7482,48.7737,48.7482,48.7652,55639.0
2019-05-21 14:20:00,57.55,57.56,57.54,57.55,28738.0,48.7652,48.7737,48.7567,48.7652,28738.0
2019-05-21 14:25:00,57.55,57.6,57.54,57.59,48991.0,48.7652,48.8076,48.7567,48.7991,48991.0
2019-05-21 14:30:00,57.59,57.6,57.56,57.57,97462.0,48.7991,48.8076,48.7737,48.7821,97462.0
2019-05-21 14:35:00,57.57,57.58,57.56,57.57,51057.0,48.7821,48.7906,48.7737,48.7821,51057.0
2019-05-21 14:40:00,57.58,57.58,57.55,57.57,44829.0,48.7906,48.7906,48.7652,48.7821,44829.0
2019-05-21 14:45:00,57.58,57.58,57.54,57.55,86544.0,48.7906,48.7906,48.7567,48.7652,86544.0
2019-05-21 14:50:00,57.55,57.56,57.51,57.53,52040.0,48.7652,48.7737,48.7313,48.7482,52040.0
2019-05-21 14:55:00,57.54,57.56,57.52,57.55,78964.0,48.7567,48.7737,48.7398,48.7652,78964.0
2019-05-21 15:00:00,57.55,57.55,57.51,57.52,102405.0,48.7652,48.7652,48.7313,48.7398,102405.0
2019-05-21 15:05:00,57.53,57.55,57.53,57.54,27241.0,48.7482,48.7652,48.7482,48.7567,27241.0
2019-05-21 15:10:00,57.54,57.56,57.52,57.55,39090.0,48.7567,48.7737,48.7398,48.7652,39090.0
2019-05-21 15:15:00,57.55,57.55,57.53,57.54,36747.0,48.7652,48.7652,48.7482,48.7567,36747.0
2019-05-21 15:20:00,57.54,57.55,57.51,57.52,87236.0,48.7567,48.7652,48.7313,48.7398,87236.0
2019-05-21 15:25:00,57.52,57.57,57.51,57.56,64142.0,48.7398,48.7821,48.7313,48.7737,64142.0
2019-05-21 15:30:00,57.56,57.6,57.55,57.56,75528.0,48.7737,48.8076,48.7652,48.7737,75528.0
2019-05-21 15:35:00,57.56,57.58,57.55,57.57,112908.0,48.7737,48.7906,48.7652,48.7821,112908.0
2019-05-21 15:40:00,57.57,57.58,57.5,57.51,127275.0,48.7821,48.7906,48.7228,48.7313,127275.0
2019-05-21 15:45:00,57.51,57.53,57.49,57.51,82813.0,48.7313,48.7482,48.7144,48.7313,82813.0
2019-05-21 15:50:00,57.51,57.52,57.45,57.46,182910.0,48.7313,48.7398,48.6805,48.6889,182910.0
2019-05-21 15:55:00,57.45,57.49,57.43,57.48,629177.0,48.6805,48.7144,48.6635,48.7059,629177.0
2019-05-22 09:30:00,57.51,57.62,57.41,57.42,193782.0,48.7313,48.8245,48.6466,48.655,193782.0
2019-05-22 09:35:00,57.42,57.46,57.39,57.42,109500.0,48.655,48.6889,48.6296,48.655,109500.0
2019-05-22 09:40:00,57.45,57.47,57.43,57.46,82268.0,48.6805,48.6974,48.6635,48.6889,82268.0
2019-05-22 09:45:00,57.46,57.48,57.43,57.45,269282.0,48.6889,48.7059,48.6635,48.6805,269282.0
2019-05-22 09:50:00,57.44,57.51,57.43,57.49,49035.0,48.672,48.7313,48.6635,48.7144,49035.0
2019-05-22 09:55:00,57.49,57.52,57.47,57.51,200402.0,48.7144,48.7398,48.6974,48.7313,200402.0
2019-05-22 10:00:00,57.51,57.55,57.5,57.53,233539.0,48.7313,48.7652,48.7228,48.7482,233539.0
2019-05-22 10:05:00,57.52,57.55,57.52,57.54,161443.0,48.7398,48.7652,48.7398,48.7567,161443.0
2019-05-22 10:10:00,57.54,57.55,57.52,57.54,100407.0,48.7567,48.7652,48.7398,48.7567,100407.0
2019-05-22 10:15:00,57.55,57.69,57.54,57.58,415716.0,48.7652,48.8838,48.7567,48.7906,415716.0
2019-05-22 10:20:00,57.58,57.61,57.56,57.6,101463.0,48.7906,48.816,48.7737,48.8076,101463.0
2019-05-22 10:25:00,57.61,57.61,57.59,57.6,81179.0,48.816,48.816,48.7991,48.8076,81179.0
2019-05-22 10:30:00,57.59,57.63,57.57,57.59,83778.0,48.7991,48.833,48.7821,48.7991,83778.0
2019-05-22 10:35:00,57.59,57.61,57.58,57.6,65518.0,48.7991,48.816,48.7906,48.8076,65518.0
2019-05-22 10:40:00,57.6,57.61,57.58,57.58,68708.0,48.8076,48.816,48.7906,48.7906,68708.0
2019-05-22 10:45:00,57.58,57.58,57.53,57.54,41442.0,48.7906,48.7906,48.7482,48.7567,41442.0
2019-05-22 10:50:00,57.54,57.56,57.5,57.5,243068.0,48.7567,48.7737,48.7228,48.7228,243068.0
2019-05-22 10:55:00,57.5,57.56,57.49,57.55,238122.0,48.7228,48.7737,48.7144,48.7652,238122.0
2019-05-22 11:00:00,57.55,57.56,57.53,57.56,76671.0,48.7652,48.7737,48.7482,48.7737,76671.0
2019-05-22 11:05:00,57.57,57.58,57.56,57.57,123125.0,48.7821,48.7906,48.7737,48.7821,123125.0
2019-05-22 11:10:00,57.56,57.59,57.55,57.58,57131.0,48.7737,48.7991,48.7652,48.7906,57131.0
2019-05-22 11:15:00,57.57,57.6,57.57,57.58,35427.0,48.7821,48.8076,48.7821,48.7906,35427.0
2019-05-22 11:20:00,57.58,57.61,57.58,57.61,46338.0,48.7906,48.816,48.7906,48.816,46338.0
2019-05-22 11:25:00,57.62,57.66,57.6,57.65,110813.0,48.8245,48.8584,48.8076,48.8499,110813.0
2019-05-22 11:30:00,57.65,57.69,57.63,57.64,64052.0,48.8499,48.8838,48.833,48.8415,64052.0
2019-05-22 11:35:00,57.65,57.67,57.63,57.65,35358.0,48.8499,48.8669,48.833,48.8499,35358.0
2019-05-22 11:40:00,57.64,57.68,57.63,57.68,183640.0,48.8415,48.8753,48.833,48.8753,183640.0
2019-05-22 11:45:00,57.68,57.71,57.68,57.69,283559.0,48.8753,48.9008,48.8753,48.8838,283559.0
2019-05-22 11:50:00,57.7,57.72,57.68,57.69,93051.0,48.8923,48.9092,48.8753,48.8838,93051.0
2019-05-22 11:55:00,57.69,57.73,57.68,57.72,47129.0,48.8838,48.9177,48.8753,48.9092,47129.0
2019-05-22 12:00:00,57.72,57.76,57.71,57.74,118513.0,48.9092,48.9431,48.9008,48.9262,118513.0
2019-05-22 12:05:00,57.74,57.75,57.72,57.73,36836.0,48.9262,48.9347,48.9092,48.9177,36836.0
2019-05-22 12:10:00,57.73,57.73,57.67,57.69,55000.0,48.9177,48.9177,48.8669,48.8838,55000.0
2019-05-22 12:15:00,57.69,57.72,57.69,57.71,30470.0,48.8838,48.9092,48.8838,48.9008,30470.0
2019-05-22 12:20:00,57.71,57.72,57.69,57.7,37322.0,48.9008,48.9092,48.8838,48.8923,37322.0
2019-05-22 12:25:00,57.7,57.7,57.67,57.68,45846.0,48.8923,48.8923,48.8669,48.8753,45846.0
2019-05-22 12:30:00,57.68,57.69,57.64,57.67,24639.0,48.8753,48.8838,48.8415,48.8669,24639.0
2019-05-22 12:35:00,57.67,57.7,57.66,57.68,113507.0,48.8669,48.8923,48.8584,48.8753,113507.0
2019-05-22 12:40:00,57.68,57.68,57.66,57.66,18504.0,48.8753,48.8753,48.8584,48.8584,18504.0
2019-05-22 12:45:00,57.66,57.67,57.64,57.66,25899.0,48.8584,48.8669,48.8415,48.8584,25899.0
2019-05-22 12:50:00,57.66,57.67,57.65,57.66,26247.0,48.8584,48.8669,48.8499,48.8584,26247.0
2019-05-22 12:55:00,57.66,57.69,57.66,57.68,52010.0,48.8584,48.8838,48.8584,48.8753,52010.0
2019-05-22 13:00:00,57.68,57.69,57.65,57.66,24991.0,48.8753,48.8838,48.8499,48.8584,24991.0
2019-05-22 13:05:00,57.66,57.67,57.63,57.65,91681.0,48.8584,48.8669,48.833,48.8499,91681.0
2019-05-22 13:10:00,57.64,57.67,57.63,57.67,43149.0,48.8415,48.8669,48.833,48.8669,43149.0
2019-05-22 13:15:00,57.67,57.71,57.67,57.68,33817.0,48.8669,48.9008,48.8669,48.8753,33817.0
2019-05-22 13:20:00,57.68,57.71,57.67,57.71,85529.0,48.8753,48.9008,48.8669,48.9008,85529.0
2019-05-22 13:25:00,57.71,57.72,57.69,57.71,34373.0,48.9008,48.9092,48.8838,48.9008,34373.0
2019-05-22 13:30:00,57.71,57.71,57.68,57.71,89810.0,48.9008,48.9008,48.8753,48.9008,89810.0
2019-05-22 13:35:00,57.71,57.73,57.7,57.73,20916.0,48.9008,48.9177,48.8923,48.9177,20916.0
2019-05-22 13:40:00,57.72,57.73,57.69,57.7,161459.0,48.9092,48.9177,48.8838,48.8923,161459.0
2019-05-22 13:45:00,57.7,57.72,57.67,57.7,49882.0,48.8923,48.9092,48.8669,48.8923,49882.0
2019-05-22 13:50:00,57.7,57.73,57.68,57.72,337439.0,48.8923,48.9177,48.8753,48.9092,337439.0
2019-05-22 13:55:00,57.72,57.75,57.71,57.73,74404.0,48.9092,48.9347,48.9008,48.9177,74404.0
2019-05-22 14:00:00,57.72,57.74,57.68,57.68,201691.0,48.9092,48.9262,48.8753,48.8753,201691.0
2019-05-22 14:05:00,57.69,57.75,57.69,57.74,33569.0,48.8838,48.9347,48.8838,48.9262,33569.0
2019-05-22 14:10:00,57.74,57.76,57.72,57.73,273565.0,48.9262,48.9431,48.9092,48.9177,273565.0
2019-05-22 14:15:00,57.73,57.74,57.7,57.72,28026.0,48.9177,48.9262,48.8923,48.9092,28026.0
2019-05-22 14:20:00,57.73,57.77,57.72,57.77,28077.0,48.9177,48.9516,48.9092,48.9516,28077.0
2019-05-22 14:25:00,57.76,57.78,57.75,57.78,44854.0,48.9431,48.9601,48.9347,48.9601,44854.0
2019-05-22 14:30:00,57.78,57.82,57.78,57.8,68211.0,48.9601,48.994,48.9601,48.977,68211.0
2019-05-22 14:35:00,57.81,57.83,57.81,57.82,34715.0,48.9855,49.0025,48.9855,48.994,34715.0
2019-05-22 14:40:00,57.82,57.86,57.82,57.82,97917.0,48.994,49.0279,48.994,48.994,97917.0
2019-05-22 14:45:00,57.83,57.85,57.83,57.83,77494.0,49.0025,49.0194,49.0025,49.0025,77494.0
2019-05-22 14:50:00,57.83,57.83,57.81,57.82,24565.0,49.0025,49.0025,48.9855,48.994,24565.0
2019-05-22 14:55:00,57.82,57.83,57.79,57.8,50421.0,48.994,49.0025,48.9686,48.977,50421.0
2019-05-22 15:00:00,57.8,57.83,57.79,57.8,36942.0,48.977,49.0025,48.9686,48.977,36942.0
2019-05-22 15:05:00,57.8,57.82,57.79,57.81,41442.0,48.977,48.994,48.9686,48.9855,41442.0
2019-05-22 15:10:00,57.8,57.82,57.79,57.81,63026.0,48.977,48.994,48.9686,48.9855,63026.0
2019-05-22 15:15:00,57.81,57.82,57.78,57.81,69332.0,48.9855,48.994,48.9601,48.9855,69332.0
2019-05-22 15:20:00,57.8,57.85,57.8,57.85,75440.0,48.977,49.0194,48.977,49.0194,75440.0
2019-05-22 15:25:00,57.85,57.87,57.84,57.86,67067.0,49.0194,49.0363,49.0109,49.0279,67067.0
2019-05-22 15:30:00,57.86,57.88,57.82,57.88,257029.0,49.0279,49.0448,48.994,49.0448,257029.0
2019-05-22 15:35:00,57.88,57.88,57.83,57.85,94613.0,49.0448,49.0448,49.0025,49.0194,94613.0
2019-05-22 15:40:00,57.84,57.85,57.82,57.83,196369.0,49.0109,49.0194,48.994,49.0025,196369.0
2019-05-22 15:45:00,57.83,57.88,57.83,57.84,206363.0,49.0025,49.0448,49.0025,49.0109,206363.0
2019-05-22 15:50:00,57.84,57.85,57.82,57.83,329301.0,49.0109,49.0194,48.994,49.0025,329301.0
2019-05-22 15:55:00,57.83,57.84,57.77,57.78,1199874.0,49.0025,49.0109,48.9516,48.9601,1199874.0
2019-05-23 09:30:00,57.57,57.61,57.5,57.57,257140.0,48.7821,48.816,48.7228,48.7821,257140.0
2019-05-23 09:35:00,57.58,57.6,57.53,57.58,113791.0,48.7906,48.8076,48.7482,48.7906,113791.0
2019-05-23 09:40:00,57.57,57.65,57.54,57.65,204116.0,48.7821,48.8499,48.7567,48.8499,204116.0
2019-05-23 09:45:00,57.65,57.67,57.6,57.65,142638.0,48.8499,48.8669,48.8076,48.8499,142638.0
2019-05-23 09:50:00,57.64,57.64,57.56,57.59,207568.0,48.8415,48.8415,48.7737,48.7991,207568.0
2019-05-23 09:55:00,57.6,57.63,57.58,57.62,69288.0,48.8076,48.833,48.7906,48.8245,69288.0
2019-05-23 10:00:00,57.61,57.71,57.6,57.68,63179.0,48.816,48.9008,48.8076,48.8753,63179.0
2019-05-23 10:05:00,57.67,57.71,57.66,57.67,57915.0,48.8669,48.9008,48.8584,48.8669,57915.0
2019-05-23 10:10:00,57.66,57.75,57.65,57.7,103228.0,48.8584,48.9347,48.8499,48.8923,103228.0
2019-05-23 10:15:00,57.7,57.73,57.66,57.68,133455.0,48.8923,48.9177,48.8584,48.8753,133455.0
2019-05-23 10:20:00,57.68,57.69,57.61,57.65,219184.0,48.8753,48.8838,48.816,48.8499,219184.0
2019-05-23 10:25:00,57.65,57.72,57.63,57.71,44772.0,48.8499,48.9092,48.833,48.9008,44772.0
2019-05-23 10:30:00,57.7,57.71,57.67,57.68,41875.0,48.8923,48.9008,48.8669,48.8753,41875.0
2019-05-23 10:35:00,57.69,57.71,57.67,57.71,147104.0,48.8838,48.9008,48.8669,48.9008,147104.0
2019-05-23 10:40:00,57.71,57.72,57.67,57.68,196825.0,48.9008,48.9092,48.8669,48.8753,196825.0
2019-05-23 10:45:00,57.67,57.71,57.66,57.68,93017.0,48.8669,48.9008,48.8584,48.8753,93017.0
2019-05-23 10:50:00,57.68,57.73,57.68,57.69,61386.0,48.8753,48.9177,48.8753,48.8838,61386.0
2019-05-23 10:55:00,57.7,57.73,57.69,57.7,59178.0,48.8923,48.9177,48.8838,48.8923,59178.0
2019-05-23 11:00:00,57.71,57.71,57.63,57.64,273263.0,48.9008,48.9008,48.833,48.8415,273263.0
2019-05-23 11:05:00,57.64,57.72,57.64,57.71,57759.0,48.8415,48.9092,48.8415,48.9008,57759.0
2019-05-23 11:10:00,57.71,57.74,57.66,57.66,66857.0,48.9008,48.9262,48.8584,48.8584,66857.0
2019-05-23 11:15:00,57.67,57.7,57.64,57.7,62097.0,48.8669,48.8923,48.8415,48.8923,62097.0
2019-05-23 11:20:00,57.7,57.71,57.62,57.63,54314.0,48.8923,48.9008,48.8245,48.833,54314.0
2019-05-23 11:25:00,57.63,57.66,57.58,57.59,562701.0,48.833,48.8584,48.7906,48.7991,562701.0
2019-05-23 11:30:00,57.58,57.64,57.58,57.6,93494.0,48.7906,48.8415,48.7906,48.8076,93494.0
2019-05-23 11:35:00,57.6,57.67,57.59,57.65,53715.0,48.8076,48.8669,48.7991,48.8499,53715.0
2019-05-23 11:40:00,57.65,57.65,57.61,57.62,164165.0,48.8499,48.8499,48.816,48.8245,164165.0
2019-05-23 11:45:00,57.63,57.65,57.61,57.65,51130.0,48.833,48.8499,48.816,48.8499,51130.0
2019-05-23 11:50:00,57.65,57.67,57.6,57.6,57478.0,48.8499,48.8669,48.8076,48.8076,57478.0
2019-05-23 11:55:00,57.61,57.62,57.58,57.59,49334.0,48.816,48.8245,48.7906,48.7991,49334.0
2019-05-23 12:00:00,57.59,57.62,57.59,57.61,29648.0,48.7991,48.8245,48.7991,48.816,29648.0
2019-05-23 12:05:00,57.61,57.67,57.58,57.6,91759.0,48.816,48.8669,48.7906,48.8076,91759.0
2019-05-23 12:10:00,57.59,57.63,57.58,57.63,53952.0,48.7991,48.833,48.7906,48.833,53952.0
2019-05-23 12:15:00,57.62,57.63,57.57,57.6,58921.0,48.8245,48.833,48.7821,48.8076,58921.0
2019-05-23 12:20:00,57.6,57.62,57.56,57.61,21505.0,48.8076,48.8245,48.7737,48.816,21505.0
2019-05-23 12:25:00,57.6,57.64,57.6,57.62,42973.0,48.8076,48.8415,48.8076,48.8245,42973.0
2019-05-23 12:30:00,57.63,57.65,57.6,57.61,35597.0,48.833,48.8499,48.8076,48.816,35597.0
2019-05-23 12:35:00,57.61,57.61,57.57,57.58,78215.0,48.816,48.816,48.7821,48.7906,78215.0
2019-05-23 12:40:00,57.57,57.59,57.54,57.57,84043.0,48.7821,48.7991,48.7567,48.7821,84043.0
2019-05-23 12:45:00,57.58,57.59,57.55,57.57,42742.0,48.7906,48.7991,48.7652,48.7821,42742.0
2019-05-23 12:50:00,57.56,57.57,57.47,57.49,90906.0,48.7737,48.7821,48.6974,48.7144,90906.0
2019-05-23 12:55:00,57.49,57.5,57.46,57.48,54788.0,48.7144,48.7228,48.6889,48.7059,54788.0
2019-05-23 13:00:00,57.48,57.48,57.44,57.47,44337.0,48.7059,48.7059,48.672,48.6974,44337.0
2019-05-23 13:05:00,57.47,57.5,57.46,57.47,31586.0,48.6974,48.7228,48.6889,48.6974,31586.0
2019-05-23 13:10:00,57.47,57.5,57.46,57.48,69262.0,48.6974,48.7228,48.6889,48.7059,69262.0
2019-05-23 13:15:00,57.48,57.48,57.45,57.47,94677.0,48.7059,48.7059,48.6805,48.6974,94677.0
2019-05-23 13:20:00,57.47,57.49,57.44,57.48,30308.0,48.6974,48.7144,48.672,48.7059,30308.0
2019-05-23 13:25:00,57.48,57.55,57.48,57.5,257393.0,48.7059,48.7652,48.7059,48.7228,257393.0
2019-05-23 13:30:00,57.5,57.53,57.49,57.51,62883.0,48.7228,48.7482,48.7144,48.7313,62883.0
2019-05-23 13:35:00,57.51,57.53,57.48,57.51,50899.0,48.7313,48.7482,48.7059,48.7313,50899.0
2019-05-23 13:40:00,57.52,57.56,57.51,57.55,117921.0,48.7398,48.7737,48.7313,48.7652,117921.0
2019-05-23 13:45:00,57.55,57.55,57.51,57.53,48005.0,48.7652,48.7652,48.7313,48.7482,48005.0
2019-05-23 13:50:00,57.52,57.54,57.51,57.54,50317.0,48.7398,48.7567,48.7313,48.7567,50317.0
2019-05-23 13:55:00,57.54,57.56,57.53,57.54,102263.0,48.7567,48.7737,48.7482,48.7567,102263.0
2019-05-23 14:00:00,57.53,57.57,57.52,57.53,287449.0,48.7482,48.7821,48.7398,48.7482,287449.0
2019-05-23 14:05:00,57.53,57.56,57.49,57.5,46691.0,48.7482,48.7737,48.7144,48.7228,46691.0
2019-05-23 14:10:00,57.5,57.51,57.48,57.51,26667.0,48.7228,48.7313,48.7059,48.7313,26667.0
2019-05-23 14:15:00,57.5,57.52,57.49,57.52,39511.0,48.7228,48.7398,48.7144,48.7398,39511.0
2019-05-23 14:20:00,57.52,57.55,57.51,57.52,25495.0,48.7398,48.7652,48.7313,48.7398,25495.0
2019-05-23 14:25:00,57.51,57.51,57.46,57.46,37213.0,48.7313,48.7313,48.6889,48.6889,37213.0
2019-05-23 14:30:00,57.47,57.52,57.46,57.52,62844.0,48.6974,48.7398,48.6889,48.7398,62844.0
2019-05-23 14:35:00,57.51,57.52,57.48,57.48,53635.0,48.7313,48.7398,48.7059,48.7059,53635.0
2019-05-23 14:40:00,57.48,57.48,57.41,57.43,55533.0,48.7059,48.7059,48.6466,48.6635,55533.0
2019-05-23 14:45:00,57.43,57.45,57.41,57.43,50504.0,48.6635,48.6805,48.6466,48.6635,50504.0
2019-05-23 14:50:00,57.42,57.45,57.41,57.43,81584.0,48.655,48.6805,48.6466,48.6635,81584.0
2019-05-23 14:55:00,57.44,57.46,57.42,57.46,58511.0,48.672,48.6889,48.655,48.6889,58511.0
2019-05-23 15:00:00,57.45,57.46,57.41,57.44,68329.0,48.6805,48.6889,48.6466,48.672,68329.0
2019-05-23 15:05:00,57.44,57.45,57.42,57.43,73495.0,48.672,48.6805,48.655,48.6635,73495.0
2019-05-23 15:10:00,57.43,57.47,57.43,57.47,50936.0,48.6635,48.6974,48.6635,48.6974,50936.0
2019-05-23 15:15:00,57.47,57.53,57.45,57.52,89401.0,48.6974,48.7482,48.6805,48.7398,89401.0
2019-05-23 15:20:00,57.53,57.61,57.52,57.57,191003.0,48.7482,48.816,48.7398,48.7821,191003.0
2019-05-23 15:25:00,57.57,57.67,57.55,57.64,279860.0,48.7821,48.8669,48.7652,48.8415,279860.0
2019-05-23 15:30:00,57.64,57.7,57.62,57.66,143494.0,48.8415,48.8923,48.8245,48.8584,143494.0
2019-05-23 15:35:00,57.67,57.71,57.64,57.64,166515.0,48.8669,48.9008,48.8415,48.8415,166515.0
2019-05-23 15:40:00,57.65,57.67,57.58,57.59,735146.0,48.8499,48.8669,48.7906,48.7991,735146.0
2019-05-23 15:45:00,57.59,57.62,57.5,57.54,1308429.0,48.7991,48.8245,48.7228,48.7567,1308429.0
2019-05-23 15:50:00,57.54,57.63,57.52,57.63,488836.0,48.7567,48.833,48.7398,48.833,488836.0
2019-05-23 15:55:00,57.63,57.75,57.6,57.72,3166201.0,48.833,48.9347,48.8076,48.9092,3166201.0
2019-05-24 09:30:00,57.84,57.88,57.72,57.78,263811.0,49.0109,49.0448,48.9092,48.9601,263811.0
2019-05-24 09:35:00,57.79,57.82,57.71,57.71,156309.0,48.9686,48.994,48.9008,48.9008,156309.0
2019-05-24 09:40:00,57.72,57.75,57.68,57.74,173600.0,48.9092,48.9347,48.8753,48.9262,173600.0
2019-05-24 09:45:00,57.75,57.76,57.71,57.74,243534.0,48.9347,48.9431,48.9008,48.9262,243534.0
2019-05-24 09:50:00,57.74,57.75,57.71,57.72,166213.0,48.9262,48.9347,48.9008,48.9092,166213.0
2019-05-24 09:55:00,57.72,57.73,57.66,57.68,155080.0,48.9092,48.9177,48.8584,48.8753,155080.0
2019-05-24 10:00:00,57.68,57.69,57.61,57.65,94760.0,48.8753,48.8838,48.816,48.8499,94760.0
2019-05-24 10:05:00,57.64,57.65,57.57,57.57,119842.0,48.8415,48.8499,48.7821,48.7821,119842.0
2019-05-24 10:10:00,57.57,57.62,57.56,57.57,145988.0,48.7821,48.8245,48.7737,48.7821,145988.0
2019-05-24 10:15:00,57.57,57.68,57.57,57.68,80839.0,48.7821,48.8753,48.7821,48.8753,80839.0
2019-05-24 10:20:00,57.67,57.69,57.65,57.65,131214.0,48.8669,48.8838,48.8499,48.8499,131214.0
2019-05-24 10:25:00,57.65,57.67,57.62,57.64,98657.0,48.8499,48.8669,48.8245,48.8415,98657.0
2019-05-24 10:30:00,57.64,57.66,57.62,57.64,77555.0,48.8415,48.8584,48.8245,48.8415,77555.0
2019-05-24 10:35:00,57.64,57.67,57.61,57.65,42851.0,48.8415,48.8669,48.816,48.8499,42851.0
2019-05-24 10:40:00,57.64,57.65,57.62,57.65,48546.0,48.8415,48.8499,48.8245,48.8499,48546.0
2019-05-24 10:45:00,57.65,57.67,57.6,57.6,20491.0,48.8499,48.8669,48.8076,48.8076,20491.0
2019-05-24 10:50:00,57.59,57.61,57.53,57.53,96963.0,48.7991,48.816,48.7482,48.7482,96963.0
2019-05-24 10:55:00,57.53,57.55,57.45,57.46,73358.0,48.7482,48.7652,48.6805,48.6889,73358.0
2019-05-24 11:00:00,57.46,57.47,57.43,57.44,38893.0,48.6889,48.6974,48.6635,48.672,38893.0
2019-05-24 11:05:00,57.44,57.45,57.38,57.39,389127.0,48.672,48.6805,48.6211,48.6296,389127.0
2019-05-24 11:10:00,57.4,57.4,57.36,57.39,46036.0,48.6381,48.6381,48.6042,48.6296,46036.0
2019-05-24 11:15:00,57.38,57.39,57.35,57.37,134728.0,48.6211,48.6296,48.5957,48.6127,134728.0
2019-05-24 11:20:00,57.37,57.4,57.36,57.39,47233.0,48.6127,48.6381,48.6042,48.6296,47233.0
2019-05-24 11:25:00,57.39,57.44,57.37,57.43,99476.0,48.6296,48.672,48.6127,48.6635,99476.0
2019-05-24 11:30:00,57.44,57.48,57.43,57.48,36140.0,48.672,48.7059,48.6635,48.7059,36140.0
2019-05-24 11:35:00,57.48,57.51,57.47,57.51,42581.0,48.7059,48.7313,48.6974,48.7313,42581.0
2019-05-24 11:40:00,57.51,57.52,57.49,57.51,90820.0,48.7313,48.7398,48.7144,48.7313,90820.0
2019-05-24 11:45:00,57.5,57.53,57.49,57.53,20840.0,48.7228,48.7482,48.7144,48.7482,20840.0
2019-05-24 11:50:00,57.53,57.54,57.51,57.53,26586.0,48.7482,48.7567,48.7313,48.7482,26586.0
2019-05-24 11:55:00,57.53,57.55,57.51,57.51,52996.0,48.7482,48.7652,48.7313,48.7313,52996.0
2019-05-24 12:00:00,57.52,57.55,57.51,57.54,33921.0,48.7398,48.7652,48.7313,48.7567,33921.0
2019-05-24 12:05:00,57.55,57.55,57.52,57.54,22045.0,48.7652,48.7652,48.7398,48.7567,22045.0
2019-05-24 12:10:00,57.54,57.55,57.51,57.51,48762.0,48.7567,48.7652,48.7313,48.7313,48762.0
2019-05-24 12:15:00,57.52,57.53,57.48,57.5,36412.0,48.7398,48.7482,48.7059,48.7228,36412.0
2019-05-24 12:20:00,57.5,57.55,57.5,57.54,41207.0,48.7228,48.7652,48.7228,48.7567,41207.0
2019-05-24 12:25:00,57.55,57.56,57.52,57.54,26252.0,48.7652,48.7737,48.7398,48.7567,26252.0
2019-05-24 12:30:00,57.54,57.57,57.53,57.55,29912.0,48.7567,48.7821,48.7482,48.7652,29912.0
2019-05-24 12:35:00,57.56,57.57,57.55,57.57,27658.0,48.7737,48.7821,48.7652,48.7821,27658.0
2019-05-24 12:40:00,57.57,57.58,57.54,57.54,31490.0,48.7821,48.7906,48.7567,48.7567,31490.0
2019-05-24 12:45:00,57.54,57.58,57.54,57.57,37228.0,48.7567,48.7906,48.7567,48.7821,37228.0
2019-05-24 12:50:00,57.58,57.58,57.54,57.56,34791.0,48.7906,48.7906,48.7567,48.7737,34791.0
2019-05-24 12:55:00,57.56,57.57,57.54,57.57,53584.0,48.7737,48.7821,48.7567,48.7821,53584.0
2019-05-24 13:00:00,57.57,57.61,57.57,57.59,28930.0,48.7821,48.816,48.7821,48.7991,28930.0
2019-05-24 13:05:00,57.59,57.61,57.58,57.6,28684.0,48.7991,48.816,48.7906,48.8076,28684.0
2019-05-24 13:10:00,57.59,57.61,57.58,57.6,62332.0,48.7991,48.816,48.7906,48.8076,62332.0
2019-05-24 13:15:00,57.59,57.61,57.58,57.61,30445.0,48.7991,48.816,48.7906,48.816,30445.0
2019-05-24 13:20:00,57.62,57.63,57.6,57.62,18679.0,48.8245,48.833,48.8076,48.8245,18679.0
2019-05-24 13:25:00,57.62,57.62,57.59,57.61,34196.0,48.8245,48.8245,48.7991,48.816,34196.0
2019-05-24 13:30:00,57.61,57.62,57.6,57.62,18313.0,48.816,48.8245,48.8076,48.8245,18313.0
2019-05-24 13:35:00,57.61,57.64,57.6,57.64,17638.0,48.816,48.8415,48.8076,48.8415,17638.0
2019-05-24 13:40:00,57.63,57.65,57.63,57.65,16569.0,48.833,48.8499,48.833,48.8499,16569.0
2019-05-24 13:45:00,57.65,57.65,57.63,57.64,11330.0,48.8499,48.8499,48.833,48.8415,11330.0
2019-05-24 13:50:00,57.64,57.67,57.63,57.65,43838.0,48.8415,48.8669,48.833,48.8499,43838.0
2019-05-24 13:55:00,57.65,57.65,57.62,57.64,15093.0,48.8499,48.8499,48.8245,48.8415,15093.0
2019-05-24 14:00:00,57.64,57.64,57.61,57.62,20368.0,48.8415,48.8415,48.816,48.8245,20368.0
2019-05-24 14:05:00,57.61,57.62,57.58,57.61,56329.0,48.816,48.8245,48.7906,48.816,56329.0
2019-05-24 14:10:00,57.61,57.61,57.58,57.58,26601.0,48.816,48.816,48.7906,48.7906,26601.0
2019-05-24 14:15:00,57.58,57.6,57.58,57.59,20330.0,48.7906,48.8076,48.7906,48.7991,20330.0
2019-05-24 14:20:00,57.6,57.62,57.58,57.61,29725.0,48.8076,48.8245,48.7906,48.816,29725.0
2019-05-24 14:25:00,57.61,57.62,57.6,57.61,11528.0,48.816,48.8245,48.8076,48.816,11528.0
2019-05-24 14:30:00,57.61,57.62,57.6,57.61,26240.0,48.816,48.8245,48.8076,48.816,26240.0
2019-05-24 14:35:00,57.61,57.65,57.6,57.63,19207.0,48.816,48.8499,48.8076,48.833,19207.0
2019-05-24 14:40:00,57.64,57.65,57.63,57.63,24273.0,48.8415,48.8499,48.833,48.833,24273.0
2019-05-24 14:45:00,57.64,57.65,57.61,57.62,23687.0,48.8415,48.8499,48.816,48.8245,23687.0
2019-05-24 14:50:00,57.62,57.63,57.59,57.59,26187.0,48.8245,48.833,48.7991,48.7991,26187.0
2019-05-24 14:55:00,57.6,57.63,57.59,57.62,21767.0,48.8076,48.833,48.7991,48.8245,21767.0
2019-05-24 15:00:00,57.63,57.64,57.61,57.62,59098.0,48.833,48.8415,48.816,48.8245,59098.0
2019-05-24 15:05:00,57.62,57.64,57.61,57.63,85252.0,48.8245,48.8415,48.816,48.833,85252.0
2019-05-24 15:10:00,57.63,57.64,57.62,57.64,38390.0,48.833,48.8415,48.8245,48.8415,38390.0
2019-05-24 15:15:00,57.63,57.63,57.6,57.61,59073.0,48.833,48.833,48.8076,48.816,59073.0
2019-05-24 15:20:00,57.61,57.62,57.59,57.61,34962.0,48.816,48.8245,48.7991,48.816,34962.0
2019-05-24 15:25:00,57.61,57.62,57.59,57.61,31291.0,48.816,48.8245,48.7991,48.816,31291.0
2019-05-24 15:30:00,57.6,57.61,57.58,57.58,90193.0,48.8076,48.816,48.7906,48.7906,90193.0
2019-05-24 15:35:00,57.58,57.6,57.57,57.59,67326.0,48.7906,48.8076,48.7821,48.7991,67326.0
2019-05-24 15:40:00,57.59,57.61,57.56,57.56,91431.0,48.7991,48.816,48.7737,48.7737,91431.0
2019-05-24 15:45:00,57.56,57.59,57.54,57.58,398332.0,48.7737,48.7991,48.7567,48.7906,398332.0
2019-05-24 15:50:00,57.58,57.59,57.56,57.57,208484.0,48.7906,48.7991,48.7737,48.7821,208484.0
2019-05-24 15:55:00,57.57,57.61,57.49,57.54,2132207.0,48.7821,48.816,48.7144,48.7567,2132207.0
2019-05-28 09:30:00,57.59,57.59,57.4,57.49,280973.0,48.7991,48.7991,48.6381,48.7144,280973.0
2019-05-28 09:35:00,57.49,57.58,57.47,57.57,137699.0,48.7144,48.7906,48.6974,48.7821,137699.0
2019-05-28 09:40:00,57.56,57.66,57.56,57.66,141198.0,48.7737,48.8584,48.7737,48.8584,141198.0
2019-05-28 09:45:00,57.66,57.67,57.63,57.64,139613.0,48.8584,48.8669,48.833,48.8415,139613.0
2019-05-28 09:50:00,57.64,57.64,57.54,57.6,203097.0,48.8415,48.8415,48.7567,48.8076,203097.0
2019-05-28 09:55:00,57.6,57.62,57.54,57.56,180454.0,48.8076,48.8245,48.7567,48.7737,180454.0
2019-05-28 10:00:00,57.56,57.58,57.53,57.55,61949.0,48.7737,48.7906,48.7482,48.7652,61949.0
2019-05-28 10:05:00,57.55,57.56,57.48,57.5,72093.0,48.7652,48.7737,48.7059,48.7228,72093.0
2019-05-28 10:10:00,57.49,57.49,57.37,57.38,93917.0,48.7144,48.7144,48.6127,48.6211,93917.0
2019-05-28 10:15:00,57.37,57.4,57.35,57.38,214409.0,48.6127,48.6381,48.5957,48.6211,214409.0
2019-05-28 10:20:00,57.38,57.41,57.35,57.4,73442.0,48.6211,48.6466,48.5957,48.6381,73442.0
2019-05-28 10:25:00,57.4,57.4,57.32,57.34,46552.0,48.6381,48.6381,48.5703,48.5872,46552.0
2019-05-28 10:30:00,57.33,57.36,57.26,57.27,127526.0,48.5788,48.6042,48.5195,48.5279,127526.0
2019-05-28 10:35:00,57.27,57.28,57.24,57.27,93203.0,48.5279,48.5364,48.5025,48.5279,93203.0
2019-05-28 10:40:00,57.27,57.29,57.22,57.23,80714.0,48.5279,48.5449,48.4856,48.494,80714.0
2019-05-28 10:45:00,57.22,57.25,57.21,57.23,74140.0,48.4856,48.511,48.4771,48.494,74140.0
2019-05-28 10:50:00,57.23,57.23,57.18,57.21,82991.0,48.494,48.494,48.4517,48.4771,82991.0
2019-05-28 10:55:00,57.2,57.24,57.2,57.2,102018.0,48.4686,48.5025,48.4686,48.4686,102018.0
2019-05-28 11:00:00,57.2,57.25,57.19,57.22,82458.0,48.4686,48.511,48.4601,48.4856,82458.0
2019-05-28 11:05:00,57.22,57.22,57.15,57.15,119053.0,48.4856,48.4856,48.4263,48.4263,119053.0
2019-05-28 11:10:00,57.15,57.19,57.14,57.19,169980.0,48.4263,48.4601,48.4178,48.4601,169980.0
2019-05-28 11:15:00,57.2,57.2,57.15,57.16,98528.0,48.4686,48.4686,48.4263,48.4347,98528.0
2019-05-28 11:20:00,57.16,57.16,57.1,57.11,129689.0,48.4347,48.4347,48.3839,48.3924,129689.0
2019-05-28 11:25:00,57.1,57.1,57.03,57.03,177686.0,48.3839,48.3839,48.3246,48.3246,177686.0
2019-05-28 11:30:00,57.03,57.04,57.0,57.03,180328.0,48.3246,48.333,48.2991,48.3246,180328.0
2019-05-28 11:35:00,57.03,57.03,57.0,57.01,97934.0,48.3246,48.3246,48.2991,48.3076,97934.0
2019-05-28 11:40:00,57.02,57.07,57.01,57.02,78303.0,48.3161,48.3585,48.3076,48.3161,78303.0
2019-05-28 11:45:00,57.02,57.03,56.98,57.02,204290.0,48.3161,48.3246,48.2822,48.3161,204290.0
2019-05-28 11:50:00,57.02,57.03,56.98,57.03,128859.0,48.3161,48.3246,48.2822,48.3246,128859.0
2019-05-28 11:55:00,57.03,57.09,57.02,57.08,50848.0,48.3246,48.3754,48.3161,48.3669,50848.0
2019-05-28 12:00:00,57.08,57.11,57.06,57.1,76254.0,48.3669,48.3924,48.35,48.3839,76254.0
2019-05-28 12:05:00,57.1,57.13,57.09,57.1,64423.0,48.3839,48.4093,48.3754,48.3839,64423.0
2019-05-28 12:10:00,57.1,57.12,57.08,57.09,58494.0,48.3839,48.4008,48.3669,48.3754,58494.0
2019-05-28 12:15:00,57.08,57.09,57.04,57.05,54784.0,48.3669,48.3754,48.333,48.3415,54784.0
2019-05-28 12:20:00,57.05,57.09,57.04,57.08,250986.0,48.3415,48.3754,48.333,48.3669,250986.0
2019-05-28 12:25:00,57.08,57.09,57.05,57.08,119670.0,48.3669,48.3754,48.3415,48.3669,119670.0
2019-05-28 12:30:00,57.07,57.11,57.06,57.08,84598.0,48.3585,48.3924,48.35,48.3669,84598.0
2019-05-28 12:35:00,57.08,57.08,57.03,57.06,111452.0,48.3669,48.3669,48.3246,48.35,111452.0
2019-05-28 12:40:00,57.07,57.1,57.05,57.05,165846.0,48.3585,48.3839,48.3415,48.3415,165846.0
2019-05-28 12:45:00,57.05,57.08,57.04,57.07,138349.0,48.3415,48.3669,48.333,48.3585,138349.0
2019-05-28 12:50:00,57.07,57.09,57.06,57.06,61860.0,48.3585,48.3754,48.35,48.35,61860.0
2019-05-28 12:55:00,57.06,57.07,57.04,57.06,120882.0,48.35,48.3585,48.333,48.35,120882.0
2019-05-28 13:00:00,57.06,57.06,56.98,56.99,86799.0,48.35,48.35,48.2822,48.2907,86799.0
2019-05-28 13:05:00,57.0,57.02,56.99,57.01,64566.0,48.2991,48.3161,48.2907,48.3076,64566.0
2019-05-28 13:10:00,57.01,57.03,57.0,57.01,25617.0,48.3076,48.3246,48.2991,48.3076,25617.0
2019-05-28 13:15:00,57.0,57.01,56.96,56.96,277709.0,48.2991,48.3076,48.2653,48.2653,277709.0
2019-05-28 13:20:00,56.97,56.99,56.96,56.99,90196.0,48.2737,48.2907,48.2653,48.2907,90196.0
2019-05-28 13:25:00,56.99,57.01,56.99,56.99,48452.0,48.2907,48.3076,48.2907,48.2907,48452.0
2019-05-28 13:30:00,56.99,57.02,56.98,57.01,49316.0,48.2907,48.3161,48.2822,48.3076,49316.0
2019-05-28 13:35:00,57.01,57.04,57.01,57.03,95479.0,48.3076,48.333,48.3076,48.3246,95479.0
2019-05-28 13:40:00,57.02,57.06,57.02,57.03,58081.0,48.3161,48.35,48.3161,48.3246,58081.0
2019-05-28 13:45:00,57.03,57.03,57.01,57.01,40828.0,48.3246,48.3246,48.3076,48.3076,40828.0
2019-05-28 13:50:00,57.01,57.01,56.98,56.98,61536.0,48.3076,48.3076,48.2822,48.2822,61536.0
2019-05-28 13:55:00,56.98,56.99,56.95,56.96,44421.0,48.2822,48.2907,48.2568,48.2653,44421.0
2019-05-28 14:00:00,56.95,56.96,56.91,56.91,166706.0,48.2568,48.2653,48.2229,48.2229,166706.0
2019-05-28 14:05:00,56.91,56.92,56.89,56.9,46893.0,48.2229,48.2314,48.2059,48.2144,46893.0
2019-05-28 14:10:00,56.9,56.92,56.89,56.92,87750.0,48.2144,48.2314,48.2059,48.2314,87750.0
2019-05-28 14:15:00,56.92,56.94,56.9,56.9,116290.0,48.2314,48.2483,48.2144,48.2144,116290.0
2019-05-28 14:20:00,56.9,56.93,56.9,56.92,144140.0,48.2144,48.2398,48.2144,48.2314,144140.0
2019-05-28 14:25:00,56.92,56.94,56.9,56.91,121925.0,48.2314,48.2483,48.2144,48.2229,121925.0
2019-05-28 14:30:00,56.91,56.95,56.9,56.95,194186.0,48.2229,48.2568,48.2144,48.2568,194186.0
2019-05-28 14:35:00,56.95,56.96,56.94,56.94,93109.0,48.2568,48.2653,48.2483,48.2483,93109.0
2019-05-28 14:40:00,56.94,56.94,56.89,56.89,143983.0,48.2483,48.2483,48.2059,48.2059,143983.0
2019-05-28 14:45:00,56.9,56.91,56.86,56.87,164121.0,48.2144,48.2229,48.1805,48.189,164121.0
2019-05-28 14:50:00,56.87,56.87,56.81,56.81,183189.0,48.189,48.189,48.1382,48.1382,183189.0
2019-05-28 14:55:00,56.81,56.85,56.81,56.85,126647.0,48.1382,48.172,48.1382,48.172,126647.0
2019-05-28 15:00:00,56.84,56.85,56.81,56.82,392270.0,48.1636,48.172,48.1382,48.1466,392270.0
2019-05-28 15:05:00,56.82,56.83,56.8,56.82,275125.0,48.1466,48.1551,48.1297,48.1466,275125.0
2019-05-28 15:10:00,56.82,56.82,56.77,56.79,279295.0,48.1466,48.1466,48.1043,48.1212,279295.0
2019-05-28 15:15:00,56.79,56.84,56.79,56.83,59635.0,48.1212,48.1636,48.1212,48.1551,59635.0
2019-05-28 15:20:00,56.83,56.84,56.79,56.82,110375.0,48.1551,48.1636,48.1212,48.1466,110375.0
2019-05-28 15:25:00,56.82,56.83,56.73,56.75,137501.0,48.1466,48.1551,48.0704,48.0873,137501.0
2019-05-28 15:30:00,56.75,56.76,56.65,56.65,367919.0,48.0873,48.0958,48.0026,48.0026,367919.0
2019-05-28 15:35:00,56.65,56.67,56.58,56.6,325936.0,48.0026,48.0195,47.9433,47.9602,325936.0
2019-05-28 15:40:00,56.59,56.59,56.53,56.57,283695.0,47.9517,47.9517,47.9009,47.9348,283695.0
2019-05-28 15:45:00,56.57,56.6,56.54,56.55,373409.0,47.9348,47.9602,47.9094,47.9178,373409.0
2019-05-28 15:50:00,56.55,56.62,56.54,56.58,588419.0,47.9178,47.9772,47.9094,47.9433,588419.0
2019-05-28 15:55:00,56.59,56.64,56.53,56.54,1848958.0,47.9517,47.9941,47.9009,47.9094,1848958.0
2019-05-29 09:30:00,56.36,56.37,56.17,56.34,438301.0,47.7568,47.7653,47.5958,47.7399,438301.0
2019-05-29 09:35:00,56.33,56.33,56.12,56.12,245771.0,47.7314,47.7314,47.5535,47.5535,245771.0
2019-05-29 09:40:00,56.12,56.24,56.09,56.23,376360.0,47.5535,47.6552,47.5281,47.6467,376360.0
2019-05-29 09:45:00,56.22,56.28,56.1,56.1,167684.0,47.6382,47.6891,47.5365,47.5365,167684.0
2019-05-29 09:50:00,56.11,56.18,56.06,56.15,135101.0,47.545,47.6043,47.5026,47.5789,135101.0
2019-05-29 09:55:00,56.16,56.23,56.15,56.22,119942.0,47.5874,47.6467,47.5789,47.6382,119942.0
2019-05-29 10:00:00,56.22,56.23,56.13,56.16,147106.0,47.6382,47.6467,47.5619,47.5874,147106.0
2019-05-29 10:05:00,56.16,56.2,56.08,56.13,374686.0,47.5874,47.6213,47.5196,47.5619,374686.0
2019-05-29 10:10:00,56.12,56.16,56.11,56.16,85826.0,47.5535,47.5874,47.545,47.5874,85826.0
2019-05-29 10:15:00,56.17,56.25,56.15,56.24,196246.0,47.5958,47.6636,47.5789,47.6552,196246.0
2019-05-29 10:20:00,56.24,56.26,56.2,56.21,156417.0,47.6552,47.6721,47.6213,47.6297,156417.0
2019-05-29 10:25:00,56.21,56.26,56.16,56.17,114291.0,47.6297,47.6721,47.5874,47.5958,114291.0
2019-05-29 10:30:00,56.17,56.21,56.15,56.19,143110.0,47.5958,47.6297,47.5789,47.6128,143110.0
2019-05-29 10:35:00,56.19,56.2,56.15,56.16,59625.0,47.6128,47.6213,47.5789,47.5874,59625.0
2019-05-29 10:40:00,56.16,56.18,56.08,56.08,94489.0,47.5874,47.6043,47.5196,47.5196,94489.0
2019-05-29 10:45:00,56.08,56.09,56.02,56.06,70583.0,47.5196,47.5281,47.4687,47.5026,70583.0
2019-05-29 10:50:00,56.06,56.06,56.02,56.05,60723.0,47.5026,47.5026,47.4687,47.4942,60723.0
2019-05-29 10:55:00,56.05,56.08,56.03,56.05,66188.0,47.4942,47.5196,47.4772,47.4942,66188.0
2019-05-29 11:00:00,56.04,56.13,56.02,56.1,287975.0,47.4857,47.5619,47.4687,47.5365,287975.0
2019-05-29 11:05:00,56.1,56.16,56.08,56.14,152811.0,47.5365,47.5874,47.5196,47.5704,152811.0
2019-05-29 11:10:00,56.13,56.14,56.07,56.13,117935.0,47.5619,47.5704,47.5111,47.5619,117935.0
2019-05-29 11:15:00,56.13,56.15,56.09,56.14,154761.0,47.5619,47.5789,47.5281,47.5704,154761.0
2019-05-29 11:20:00,56.15,56.15,56.08,56.09,114530.0,47.5789,47.5789,47.5196,47.5281,114530.0
2019-05-29 11:25:00,56.08,56.14,56.07,56.14,97558.0,47.5196,47.5704,47.5111,47.5704,97558.0
2019-05-29 11:30:00,56.14,56.18,56.1,56.14,99532.0,47.5704,47.6043,47.5365,47.5704,99532.0
2019-05-29 11:35:00,56.15,56.15,56.06,56.06,139595.0,47.5789,47.5789,47.5026,47.5026,139595.0
2019-05-29 11:40:00,56.06,56.07,55.99,56.03,141122.0,47.5026,47.5111,47.4433,47.4772,141122.0
2019-05-29 11:45:00,56.02,56.03,55.97,55.99,129668.0,47.4687,47.4772,47.4264,47.4433,129668.0
2019-05-29 11:50:00,55.98,55.99,55.91,55.92,157292.0,47.4348,47.4433,47.3755,47.384,157292.0
2019-05-29 11:55:00,55.93,55.98,55.91,55.92,76921.0,47.3925,47.4348,47.3755,47.384,76921.0
2019-05-29 12:00:00,55.92,55.97,55.88,55.97,140084.0,47.384,47.4264,47.3501,47.4264,140084.0
2019-05-29 12:05:00,55.97,56.04,55.95,56.02,112843.0,47.4264,47.4857,47.4094,47.4687,112843.0
2019-05-29 12:10:00,56.02,56.02,55.98,56.01,60168.0,47.4687,47.4687,47.4348,47.4603,60168.0
2019-05-29 12:15:00,56.0,56.06,55.99,56.05,79769.0,47.4518,47.5026,47.4433,47.4942,79769.0
2019-05-29 12:20:00,56.05,56.06,56.0,56.02,61525.0,47.4942,47.5026,47.4518,47.4687,61525.0
2019-05-29 12:25:00,56.02,56.1,56.02,56.08,145304.0,47.4687,47.5365,47.4687,47.5196,145304.0
2019-05-29 12:30:00,56.08,56.14,56.07,56.14,110070.0,47.5196,47.5704,47.5111,47.5704,110070.0
2019-05-29 12:35:00,56.14,56.15,56.1,56.13,54244.0,47.5704,47.5789,47.5365,47.5619,54244.0
2019-05-29 12:40:00,56.13,56.15,56.1,56.14,154013.0,47.5619,47.5789,47.5365,47.5704,154013.0
2019-05-29 12:45:00,56.14,56.17,56.13,56.14,86203.0,47.5704,47.5958,47.5619,47.5704,86203.0
2019-05-29 12:50:00,56.14,56.16,56.11,56.11,148550.0,47.5704,47.5874,47.545,47.545,148550.0
2019-05-29 12:55:00,56.11,56.11,56.06,56.08,82961.0,47.545,47.545,47.5026,47.5196,82961.0
2019-05-29 13:00:00,56.07,56.07,55.98,56.0,93525.0,47.5111,47.5111,47.4348,47.4518,93525.0
2019-05-29 13:05:00,56.01,56.17,55.99,56.17,93029.0,47.4603,47.5958,47.4433,47.5958,93029.0
2019-05-29 13:10:00,56.17,56.21,56.12,56.13,110673.0,47.5958,47.6297,47.5535,47.5619,110673.0
2019-05-29 13:15:00,56.14,56.14,56.09,56.11,67312.0,47.5704,47.5704,47.5281,47.545,67312.0
2019-05-29 13:20:00,56.11,56.14,56.09,56.14,36476.0,47.545,47.5704,47.5281,47.5704,36476.0
2019-05-29 13:25:00,56.14,56.16,56.11,56.15,44547.0,47.5704,47.5874,47.545,47.5789,44547.0
2019-05-29 13:30:00,56.14,56.17,56.13,56.15,50939.0,47.5704,47.5958,47.5619,47.5789,50939.0
2019-05-29 13:35:00,56.15,56.18,56.11,56.18,31957.0,47.5789,47.6043,47.545,47.6043,31957.0
2019-05-29 13:40:00,56.17,56.18,56.11,56.12,40116.0,47.5958,47.6043,47.545,47.5535,40116.0
2019-05-29 13:45:00,56.13,56.16,56.11,56.15,53020.0,47.5619,47.5874,47.545,47.5789,53020.0
2019-05-29 13:50:00,56.16,56.18,56.12,56.12,62071.0,47.5874,47.6043,47.5535,47.5535,62071.0
2019-05-29 13:55:00,56.13,56.16,56.12,56.14,68745.0,47.5619,47.5874,47.5535,47.5704,68745.0
2019-05-29 14:00:00,56.15,56.16,56.13,56.14,63419.0,47.5789,47.5874,47.5619,47.5704,63419.0
2019-05-29 14:05:00,56.14,56.17,56.12,56.12,57430.0,47.5704,47.5958,47.5535,47.5535,57430.0
2019-05-29 14:10:00,56.11,56.15,56.09,56.11,52072.0,47.545,47.5789,47.5281,47.545,52072.0
2019-05-29 14:15:00,56.11,56.14,56.09,56.13,40079.0,47.545,47.5704,47.5281,47.5619,40079.0
2019-05-29 14:20:00,56.13,56.13,56.09,56.12,55074.0,47.5619,47.5619,47.5281,47.5535,55074.0
2019-05-29 14:25:00,56.12,56.14,56.09,56.14,24960.0,47.5535,47.5704,47.5281,47.5704,24960.0
2019-05-29 14:30:00,56.13,56.14,56.05,56.06,41982.0,47.5619,47.5704,47.4942,47.5026,41982.0
2019-05-29 14:35:00,56.06,56.07,56.01,56.04,67867.0,47.5026,47.5111,47.4603,47.4857,67867.0
2019-05-29 14:40:00,56.04,56.04,56.0,56.0,61046.0,47.4857,47.4857,47.4518,47.4518,61046.0
2019-05-29 14:45:00,56.01,56.03,55.99,56.0,40114.0,47.4603,47.4772,47.4433,47.4518,40114.0
2019-05-29 14:50:00,55.99,55.99,55.94,55.96,48720.0,47.4433,47.4433,47.401,47.4179,48720.0
2019-05-29 14:55:00,55.96,56.04,55.95,56.04,68595.0,47.4179,47.4857,47.4094,47.4857,68595.0
2019-05-29 15:00:00,56.03,56.03,55.95,55.97,78865.0,47.4772,47.4772,47.4094,47.4264,78865.0
2019-05-29 15:05:00,55.97,56.03,55.95,56.02,49879.0,47.4264,47.4772,47.4094,47.4687,49879.0
2019-05-29 15:10:00,56.02,56.05,56.0,56.03,29028.0,47.4687,47.4942,47.4518,47.4772,29028.0
2019-05-29 15:15:00,56.03,56.04,55.95,55.95,70093.0,47.4772,47.4857,47.4094,47.4094,70093.0
2019-05-29 15:20:00,55.95,56.0,55.94,55.96,56375.0,47.4094,47.4518,47.401,47.4179,56375.0
2019-05-29 15:25:00,55.96,56.0,55.95,56.0,56671.0,47.4179,47.4518,47.4094,47.4518,56671.0
2019-05-29 15:30:00,55.99,56.1,55.96,56.1,173324.0,47.4433,47.5365,47.4179,47.5365,173324.0
2019-05-29 15:35:00,56.11,56.16,56.1,56.14,293934.0,47.545,47.5874,47.5365,47.5704,293934.0
2019-05-29 15:40:00,56.14,56.22,56.13,56.17,109599.0,47.5704,47.6382,47.5619,47.5958,109599.0
2019-05-29 15:45:00,56.17,56.19,56.14,56.16,138789.0,47.5958,47.6128,47.5704,47.5874,138789.0
2019-05-29 15:50:00,56.16,56.16,56.06,56.13,461862.0,47.5874,47.5874,47.5026,47.5619,461862.0
2019-05-29 15:55:00,56.13,56.19,56.13,56.13,1177861.0,47.5619,47.6128,47.5619,47.5619,1177861.0
2019-05-30 09:30:00,56.28,56.39,56.22,56.39,149645.0,47.6891,47.7823,47.6382,47.7823,149645.0
2019-05-30 09:35:00,56.38,56.53,56.38,56.5,146264.0,47.7738,47.9009,47.7738,47.8755,146264.0
2019-05-30 09:40:00,56.51,56.52,56.45,56.48,175919.0,47.8839,47.8924,47.8331,47.8585,175919.0
2019-05-30 09:45:00,56.47,56.47,56.42,56.42,79251.0,47.85,47.85,47.8077,47.8077,79251.0
2019-05-30 09:50:00,56.42,56.44,56.39,56.42,128072.0,47.8077,47.8246,47.7823,47.8077,128072.0
2019-05-30 09:55:00,56.43,56.43,56.35,56.35,157203.0,47.8162,47.8162,47.7484,47.7484,157203.0
2019-05-30 10:00:00,56.36,56.42,56.35,56.38,147621.0,47.7568,47.8077,47.7484,47.7738,147621.0
2019-05-30 10:05:00,56.38,56.39,56.33,56.36,125475.0,47.7738,47.7823,47.7314,47.7568,125475.0
2019-05-30 10:10:00,56.36,56.38,56.33,56.38,61089.0,47.7568,47.7738,47.7314,47.7738,61089.0
2019-05-30 10:15:00,56.38,56.43,56.36,56.42,395336.0,47.7738,47.8162,47.7568,47.8077,395336.0
2019-05-30 10:20:00,56.42,56.45,56.37,56.38,165745.0,47.8077,47.8331,47.7653,47.7738,165745.0
2019-05-30 10:25:00,56.39,56.4,56.35,56.36,128057.0,47.7823,47.7907,47.7484,47.7568,128057.0
2019-05-30 10:30:00,56.36,56.41,56.36,56.4,95907.0,47.7568,47.7992,47.7568,47.7907,95907.0
2019-05-30 10:35:00,56.39,56.42,56.37,56.37,125267.0,47.7823,47.8077,47.7653,47.7653,125267.0
2019-05-30 10:40:00,56.37,56.37,56.33,56.33,92450.0,47.7653,47.7653,47.7314,47.7314,92450.0
2019-05-30 10:45:00,56.33,56.35,56.26,56.26,77745.0,47.7314,47.7484,47.6721,47.6721,77745.0
2019-05-30 10:50:00,56.27,56.29,56.18,56.19,163440.0,47.6806,47.6975,47.6043,47.6128,163440.0
2019-05-30 10:55:00,56.18,56.25,56.18,56.22,43168.0,47.6043,47.6636,47.6043,47.6382,43168.0
2019-05-30 11:00:00,56.21,56.23,56.17,56.21,75396.0,47.6297,47.6467,47.5958,47.6297,75396.0
2019-05-30 11:05:00,56.2,56.28,56.2,56.26,76972.0,47.6213,47.6891,47.6213,47.6721,76972.0
2019-05-30 11:10:00,56.26,56.27,56.24,56.27,130232.0,47.6721,47.6806,47.6552,47.6806,130232.0
2019-05-30 11:15:00,56.28,56.28,56.26,56.27,116966.0,47.6891,47.6891,47.6721,47.6806,116966.0
2019-05-30 11:20:00,56.27,56.29,56.24,56.26,138256.0,47.6806,47.6975,47.6552,47.6721,138256.0
2019-05-30 11:25:00,56.26,56.3,56.25,56.27,200332.0,47.6721,47.706,47.6636,47.6806,200332.0
2019-05-30 11:30:00,56.28,56.29,56.19,56.2,97923.0,47.6891,47.6975,47.6128,47.6213,97923.0
2019-05-30 11:35:00,56.21,56.23,56.2,56.22,96522.0,47.6297,47.6467,47.6213,47.6382,96522.0
2019-05-30 11:40:00,56.22,56.23,56.17,56.17,172852.0,47.6382,47.6467,47.5958,47.5958,172852.0
2019-05-30 11:45:00,56.18,56.24,56.17,56.24,44275.0,47.6043,47.6552,47.5958,47.6552,44275.0
2019-05-30 11:50:00,56.25,56.26,56.19,56.2,40799.0,47.6636,47.6721,47.6128,47.6213,40799.0
2019-05-30 11:55:00,56.19,56.24,56.18,56.22,135644.0,47.6128,47.6552,47.6043,47.6382,135644.0
2019-05-30 12:00:00,56.23,56.25,56.2,56.25,38649.0,47.6467,47.6636,47.6213,47.6636,38649.0
2019-05-30 12:05:00,56.24,56.29,56.23,56.29,101451.0,47.6552,47.6975,47.6467,47.6975,101451.0
2019-05-30 12:10:00,56.29,56.31,56.27,56.29,78338.0,47.6975,47.7145,47.6806,47.6975,78338.0
2019-05-30 12:15:00,56.3,56.32,56.28,56.28,230480.0,47.706,47.7229,47.6891,47.6891,230480.0
2019-05-30 12:20:00,56.28,56.33,56.26,56.33,78270.0,47.6891,47.7314,47.6721,47.7314,78270.0
2019-05-30 12:25:00,56.33,56.34,56.3,56.3,26467.0,47.7314,47.7399,47.706,47.706,26467.0
2019-05-30 12:30:00,56.3,56.32,56.28,56.32,60531.0,47.706,47.7229,47.6891,47.7229,60531.0
2019-05-30 12:35:00,56.31,56.36,56.3,56.35,251373.0,47.7145,47.7568,47.706,47.7484,251373.0
2019-05-30 12:40:00,56.35,56.4,56.34,56.38,53925.0,47.7484,47.7907,47.7399,47.7738,53925.0
2019-05-30 12:45:00,56.39,56.39,56.35,56.38,37722.0,47.7823,47.7823,47.7484,47.7738,37722.0
2019-05-30 12:50:00,56.39,56.4,56.37,56.38,88865.0,47.7823,47.7907,47.7653,47.7738,88865.0
2019-05-30 12:55:00,56.37,56.38,56.34,56.35,31219.0,47.7653,47.7738,47.7399,47.7484,31219.0
2019-05-30 13:00:00,56.35,56.39,56.35,56.35,58108.0,47.7484,47.7823,47.7484,47.7484,58108.0
2019-05-30 13:05:00,56.35,56.36,56.32,56.35,68547.0,47.7484,47.7568,47.7229,47.7484,68547.0
2019-05-30 13:10:00,56.35,56.36,56.33,56.36,29421.0,47.7484,47.7568,47.7314,47.7568,29421.0
2019-05-30 13:15:00,56.36,56.36,56.31,56.33,51856.0,47.7568,47.7568,47.7145,47.7314,51856.0
2019-05-30 13:20:00,56.33,56.35,56.3,56.32,51450.0,47.7314,47.7484,47.706,47.7229,51450.0
2019-05-30 13:25:00,56.31,56.32,56.27,56.29,16119.0,47.7145,47.7229,47.6806,47.6975,16119.0
2019-05-30 13:30:00,56.29,56.29,56.25,56.26,44767.0,47.6975,47.6975,47.6636,47.6721,44767.0
2019-05-30 13:35:00,56.26,56.28,56.22,56.26,70483.0,47.6721,47.6891,47.6382,47.6721,70483.0
2019-05-30 13:40:00,56.26,56.26,56.22,56.22,22855.0,47.6721,47.6721,47.6382,47.6382,22855.0
2019-05-30 13:45:00,56.22,56.26,56.22,56.26,22589.0,47.6382,47.6721,47.6382,47.6721,22589.0
2019-05-30 13:50:00,56.26,56.28,56.24,56.25,73770.0,47.6721,47.6891,47.6552,47.6636,73770.0
2019-05-30 13:55:00,56.25,56.27,56.24,56.26,30291.0,47.6636,47.6806,47.6552,47.6721,30291.0
2019-05-30 14:00:00,56.26,56.3,56.25,56.27,25407.0,47.6721,47.706,47.6636,47.6806,25407.0
2019-05-30 14:05:00,56.27,56.27,56.25,56.26,28482.0,47.6806,47.6806,47.6636,47.6721,28482.0
2019-05-30 14:10:00,56.27,56.3,56.24,56.25,27213.0,47.6806,47.706,47.6552,47.6636,27213.0
2019-05-30 14:15:00,56.25,56.27,56.23,56.26,68953.0,47.6636,47.6806,47.6467,47.6721,68953.0
2019-05-30 14:20:00,56.26,56.29,56.24,56.25,81928.0,47.6721,47.6975,47.6552,47.6636,81928.0
2019-05-30 14:25:00,56.25,56.27,56.24,56.24,48386.0,47.6636,47.6806,47.6552,47.6552,48386.0
2019-05-30 14:30:00,56.25,56.25,56.2,56.21,51520.0,47.6636,47.6636,47.6213,47.6297,51520.0
2019-05-30 14:35:00,56.2,56.21,56.15,56.16,187712.0,47.6213,47.6297,47.5789,47.5874,187712.0
2019-05-30 14:40:00,56.16,56.21,56.15,56.18,52701.0,47.5874,47.6297,47.5789,47.6043,52701.0
2019-05-30 14:45:00,56.18,56.23,56.17,56.23,125610.0,47.6043,47.6467,47.5958,47.6467,125610.0
2019-05-30 14:50:00,56.23,56.28,56.22,56.27,177055.0,47.6467,47.6891,47.6382,47.6806,177055.0
2019-05-30 14:55:00,56.27,56.3,56.26,56.29,26238.0,47.6806,47.706,47.6721,47.6975,26238.0
2019-05-30 15:00:00,56.29,56.29,56.22,56.24,179776.0,47.6975,47.6975,47.6382,47.6552,179776.0
2019-05-30 15:05:00,56.23,56.25,56.18,56.23,203324.0,47.6467,47.6636,47.6043,47.6467,203324.0
2019-05-30 15:10:00,56.22,56.28,56.21,56.28,143873.0,47.6382,47.6891,47.6297,47.6891,143873.0
2019-05-30 15:15:00,56.28,56.29,56.24,56.24,207666.0,47.6891,47.6975,47.6552,47.6552,207666.0
2019-05-30 15:20:00,56.24,56.27,56.22,56.26,75482.0,47.6552,47.6806,47.6382,47.6721,75482.0
2019-05-30 15:25:00,56.25,56.3,56.23,56.28,171687.0,47.6636,47.706,47.6467,47.6891,171687.0
2019-05-30 15:30:00,56.27,56.28,56.23,56.26,124312.0,47.6806,47.6891,47.6467,47.6721,124312.0
2019-05-30 15:35:00,56.27,56.38,56.26,56.33,245941.0,47.6806,47.7738,47.6721,47.7314,245941.0
2019-05-30 15:40:00,56.33,56.34,56.3,56.32,79508.0,47.7314,47.7399,47.706,47.7229,79508.0
2019-05-30 15:45:00,56.31,56.37,56.28,56.36,162808.0,47.7145,47.7653,47.6891,47.7568,162808.0
2019-05-30 15:50:00,56.36,56.37,56.33,56.34,205485.0,47.7568,47.7653,47.7314,47.7399,205485.0
2019-05-30 15:55:00,56.35,56.39,56.32,56.37,871513.0,47.7484,47.7823,47.7229,47.7653,871513.0
2019-05-31 09:30:00,55.95,56.05,55.76,55.79,648773.0,47.4094,47.4942,47.2484,47.2738,648773.0
2019-05-31 09:35:00,55.79,55.82,55.72,55.75,517058.0,47.2738,47.2993,47.2145,47.24,517058.0
2019-05-31 09:40:00,55.74,55.75,55.67,55.7,238947.0,47.2315,47.24,47.1722,47.1976,238947.0
2019-05-31 09:45:00,55.7,55.74,55.63,55.65,286227.0,47.1976,47.2315,47.1383,47.1552,286227.0
2019-05-31 09:50:00,55.65,55.69,55.62,55.69,283997.0,47.1552,47.1891,47.1298,47.1891,283997.0
2019-05-31 09:55:00,55.69,55.7,55.63,55.68,204869.0,47.1891,47.1976,47.1383,47.1806,204869.0
2019-05-31 10:00:00,55.68,55.79,55.67,55.73,174981.0,47.1806,47.2738,47.1722,47.223,174981.0
2019-05-31 10:05:00,55.74,55.74,55.68,55.73,84016.0,47.2315,47.2315,47.1806,47.223,84016.0
2019-05-31 10:10:00,55.74,55.77,55.7,55.74,182763.0,47.2315,47.2569,47.1976,47.2315,182763.0
2019-05-31 10:15:00,55.74,55.79,55.72,55.76,125574.0,47.2315,47.2738,47.2145,47.2484,125574.0
2019-05-31 10:20:00,55.76,55.78,55.71,55.73,205892.0,47.2484,47.2654,47.2061,47.223,205892.0
2019-05-31 10:25:00,55.73,55.74,55.67,55.68,260769.0,47.223,47.2315,47.1722,47.1806,260769.0
2019-05-31 10:30:00,55.68,55.73,55.67,55.72,60127.0,47.1806,47.223,47.1722,47.2145,60127.0
2019-05-31 10:35:00,55.72,55.72,55.68,55.68,62950.0,47.2145,47.2145,47.1806,47.1806,62950.0
2019-05-31 10:40:00,55.69,55.69,55.62,55.62,120100.0,47.1891,47.1891,47.1298,47.1298,120100.0
2019-05-31 10:45:00,55.63,55.68,55.6,55.68,82671.0,47.1383,47.1806,47.1129,47.1806,82671.0
2019-05-31 10:50:00,55.69,55.72,55.67,55.68,183583.0,47.1891,47.2145,47.1722,47.1806,183583.0
2019-05-31 10:55:00,55.68,55.68,55.62,55.66,101825.0,47.1806,47.1806,47.1298,47.1637,101825.0
2019-05-31 11:00:00,55.66,55.71,55.63,55.69,104162.0,47.1637,47.2061,47.1383,47.1891,104162.0
2019-05-31 11:05:00,55.68,55.73,55.67,55.71,68382.0,47.1806,47.223,47.1722,47.2061,68382.0
2019-05-31 11:10:00,55.71,55.74,55.7,55.72,55962.0,47.2061,47.2315,47.1976,47.2145,55962.0
2019-05-31 11:15:00,55.73,55.79,55.72,55.78,46524.0,47.223,47.2738,47.2145,47.2654,46524.0
2019-05-31 11:20:00,55.79,55.81,55.76,55.77,96712.0,47.2738,47.2908,47.2484,47.2569,96712.0
2019-05-31 11:25:00,55.76,55.79,55.75,55.79,69870.0,47.2484,47.2738,47.24,47.2738,69870.0
2019-05-31 11:30:00,55.79,55.81,55.77,55.77,72698.0,47.2738,47.2908,47.2569,47.2569,72698.0
2019-05-31 11:35:00,55.78,55.79,55.74,55.76,131637.0,47.2654,47.2738,47.2315,47.2484,131637.0
2019-05-31 11:40:00,55.75,55.79,55.75,55.75,37355.0,47.24,47.2738,47.24,47.24,37355.0
2019-05-31 11:45:00,55.74,55.77,55.74,55.77,91598.0,47.2315,47.2569,47.2315,47.2569,91598.0
2019-05-31 11:50:00,55.77,55.79,55.72,55.73,54167.0,47.2569,47.2738,47.2145,47.223,54167.0
2019-05-31 11:55:00,55.72,55.76,55.71,55.76,102529.0,47.2145,47.2484,47.2061,47.2484,102529.0
2019-05-31 12:00:00,55.75,55.78,55.72,55.73,217266.0,47.24,47.2654,47.2145,47.223,217266.0
2019-05-31 12:05:00,55.74,55.75,55.72,55.73,31347.0,47.2315,47.24,47.2145,47.223,31347.0
2019-05-31 12:10:00,55.73,55.73,55.7,55.73,122113.0,47.223,47.223,47.1976,47.223,122113.0
2019-05-31 12:15:00,55.73,55.74,55.7,55.72,43204.0,47.223,47.2315,47.1976,47.2145,43204.0
2019-05-31 12:20:00,55.72,55.72,55.68,55.7,116807.0,47.2145,47.2145,47.1806,47.1976,116807.0
2019-05-31 12:25:00,55.7,55.7,55.66,55.67,51791.0,47.1976,47.1976,47.1637,47.1722,51791.0
2019-05-31 12:30:00,55.66,55.66,55.62,55.64,47288.0,47.1637,47.1637,47.1298,47.1467,47288.0
2019-05-31 12:35:00,55.64,55.67,55.6,55.6,106654.0,47.1467,47.1722,47.1129,47.1129,106654.0
2019-05-31 12:40:00,55.61,55.63,55.6,55.62,43685.0,47.1213,47.1383,47.1129,47.1298,43685.0
2019-05-31 12:45:00,55.62,55.66,55.6,55.62,56598.0,47.1298,47.1637,47.1129,47.1298,56598.0
2019-05-31 12:50:00,55.62,55.64,55.6,55.61,60988.0,47.1298,47.1467,47.1129,47.1213,60988.0
2019-05-31 12:55:00,55.6,55.61,55.55,55.57,92475.0,47.1129,47.1213,47.0705,47.0874,92475.0
2019-05-31 13:00:00,55.57,55.58,55.55,55.57,40385.0,47.0874,47.0959,47.0705,47.0874,40385.0
2019-05-31 13:05:00,55.57,55.61,55.56,55.61,31534.0,47.0874,47.1213,47.079,47.1213,31534.0
2019-05-31 13:10:00,55.61,55.66,55.61,55.64,34736.0,47.1213,47.1637,47.1213,47.1467,34736.0
2019-05-31 13:15:00,55.65,55.67,55.64,55.65,30635.0,47.1552,47.1722,47.1467,47.1552,30635.0
2019-05-31 13:20:00,55.66,55.69,55.65,55.66,103768.0,47.1637,47.1891,47.1552,47.1637,103768.0
2019-05-31 13:25:00,55.66,55.69,55.64,55.68,269568.0,47.1637,47.1891,47.1467,47.1806,269568.0
2019-05-31 13:30:00,55.68,55.7,55.67,55.7,323369.0,47.1806,47.1976,47.1722,47.1976,323369.0
2019-05-31 13:35:00,55.7,55.73,55.69,55.72,69945.0,47.1976,47.223,47.1891,47.2145,69945.0
2019-05-31 13:40:00,55.72,55.75,55.72,55.73,46277.0,47.2145,47.24,47.2145,47.223,46277.0
2019-05-31 13:45:00,55.73,55.77,55.73,55.75,34564.0,47.223,47.2569,47.223,47.24,34564.0
2019-05-31 13:50:00,55.75,55.76,55.69,55.73,110032.0,47.24,47.2484,47.1891,47.223,110032.0
2019-05-31 13:55:00,55.73,55.74,55.71,55.73,34897.0,47.223,47.2315,47.2061,47.223,34897.0
2019-05-31 14:00:00,55.73,55.74,55.65,55.66,88590.0,47.223,47.2315,47.1552,47.1637,88590.0
2019-05-31 14:05:00,55.66,55.68,55.65,55.67,72452.0,47.1637,47.1806,47.1552,47.1722,72452.0
2019-05-31 14:10:00,55.67,55.68,55.62,55.64,130529.0,47.1722,47.1806,47.1298,47.1467,130529.0
2019-05-31 14:15:00,55.64,55.66,55.61,55.62,79704.0,47.1467,47.1637,47.1213,47.1298,79704.0
2019-05-31 14:20:00,55.61,55.62,55.58,55.59,122981.0,47.1213,47.1298,47.0959,47.1044,122981.0
2019-05-31 14:25:00,55.58,55.58,55.54,55.57,65473.0,47.0959,47.0959,47.062,47.0874,65473.0
2019-05-31 14:30:00,55.57,55.58,55.52,55.53,77481.0,47.0874,47.0959,47.0451,47.0535,77481.0
2019-05-31 14:35:00,55.53,55.57,55.53,55.56,68332.0,47.0535,47.0874,47.0535,47.079,68332.0
2019-05-31 14:40:00,55.56,55.65,55.55,55.63,247281.0,47.079,47.1552,47.0705,47.1383,247281.0
2019-05-31 14:45:00,55.63,55.7,55.63,55.64,150549.0,47.1383,47.1976,47.1383,47.1467,150549.0
2019-05-31 14:50:00,55.65,55.71,55.64,55.69,80927.0,47.1552,47.2061,47.1467,47.1891,80927.0
2019-05-31 14:55:00,55.69,55.71,55.67,55.69,72847.0,47.1891,47.2061,47.1722,47.1891,72847.0
2019-05-31 15:00:00,55.68,55.69,55.62,55.63,102673.0,47.1806,47.1891,47.1298,47.1383,102673.0
2019-05-31 15:05:00,55.63,55.67,55.62,55.66,72772.0,47.1383,47.1722,47.1298,47.1637,72772.0
2019-05-31 15:10:00,55.66,55.69,55.64,55.68,105730.0,47.1637,47.1891,47.1467,47.1806,105730.0
2019-05-31 15:15:00,55.68,55.7,55.64,55.66,173147.0,47.1806,47.1976,47.1467,47.1637,173147.0
2019-05-31 15:20:00,55.66,55.68,55.59,55.61,329787.0,47.1637,47.1806,47.1044,47.1213,329787.0
2019-05-31 15:25:00,55.61,55.62,55.57,55.62,278297.0,47.1213,47.1298,47.0874,47.1298,278297.0
2019-05-31 15:30:00,55.61,55.65,55.59,55.6,200155.0,47.1213,47.1552,47.1044,47.1129,200155.0
2019-05-31 15:35:00,55.6,55.61,55.52,55.54,379127.0,47.1129,47.1213,47.0451,47.062,379127.0
2019-05-31 15:40:00,55.54,55.59,55.53,55.58,278480.0,47.062,47.1044,47.0535,47.0959,278480.0
2019-05-31 15:45:00,55.59,55.66,55.58,55.64,345245.0,47.1044,47.1637,47.0959,47.1467,345245.0
2019-05-31 15:50:00,55.64,55.68,55.63,55.65,564317.0,47.1467,47.1806,47.1383,47.1552,564317.0
2019-05-31 15:55:00,55.65,55.65,55.6,55.62,1377476.0,47.1552,47.1552,47.1129,47.1298,1377476.0
2019-06-03 09:30:00,55.69,55.86,55.68,55.83,324213.0,47.1891,47.3332,47.1806,47.3077,324213.0
2019-06-03 09:35:00,55.83,55.91,55.83,55.89,185942.0,47.3077,47.3755,47.3077,47.3586,185942.0
2019-06-03 09:40:00,55.9,55.98,55.89,55.97,101374.0,47.3671,47.4348,47.3586,47.4264,101374.0
2019-06-03 09:45:00,55.96,55.96,55.79,55.81,233074.0,47.4179,47.4179,47.2738,47.2908,233074.0
2019-06-03 09:50:00,55.81,55.81,55.74,55.74,150605.0,47.2908,47.2908,47.2315,47.2315,150605.0
2019-06-03 09:55:00,55.75,55.75,55.69,55.73,210315.0,47.24,47.24,47.1891,47.223,210315.0
2019-06-03 10:00:00,55.73,55.79,55.68,55.78,372927.0,47.223,47.2738,47.1806,47.2654,372927.0
2019-06-03 10:05:00,55.79,55.9,55.79,55.88,303657.0,47.2738,47.3671,47.2738,47.3501,303657.0
2019-06-03 10:10:00,55.87,55.87,55.8,55.86,129564.0,47.3416,47.3416,47.2823,47.3332,129564.0
2019-06-03 10:15:00,55.86,55.95,55.84,55.95,160408.0,47.3332,47.4094,47.3162,47.4094,160408.0
2019-06-03 10:20:00,55.95,56.05,55.93,56.04,106123.0,47.4094,47.4942,47.3925,47.4857,106123.0
2019-06-03 10:25:00,56.04,56.07,56.02,56.04,157327.0,47.4857,47.5111,47.4687,47.4857,157327.0
2019-06-03 10:30:00,56.05,56.09,56.03,56.08,113842.0,47.4942,47.5281,47.4772,47.5196,113842.0
2019-06-03 10:35:00,56.08,56.12,56.06,56.1,88436.0,47.5196,47.5535,47.5026,47.5365,88436.0
2019-06-03 10:40:00,56.1,56.12,56.07,56.08,153658.0,47.5365,47.5535,47.5111,47.5196,153658.0
2019-06-03 10:45:00,56.08,56.09,56.03,56.03,107762.0,47.5196,47.5281,47.4772,47.4772,107762.0
2019-06-03 10:50:00,56.02,56.04,56.0,56.0,68040.0,47.4687,47.4857,47.4518,47.4518,68040.0
2019-06-03 10:55:00,56.0,56.06,56.0,56.06,65928.0,47.4518,47.5026,47.4518,47.5026,65928.0
2019-06-03 11:00:00,56.06,56.09,56.05,56.07,77940.0,47.5026,47.5281,47.4942,47.5111,77940.0
2019-06-03 11:05:00,56.07,56.07,55.98,55.99,61246.0,47.5111,47.5111,47.4348,47.4433,61246.0
2019-06-03 11:10:00,55.98,55.99,55.94,55.97,94674.0,47.4348,47.4433,47.401,47.4264,94674.0
2019-06-03 11:15:00,55.97,56.0,55.96,55.97,80944.0,47.4264,47.4518,47.4179,47.4264,80944.0
2019-06-03 11:20:00,55.97,56.0,55.95,55.99,300629.0,47.4264,47.4518,47.4094,47.4433,300629.0
2019-06-03 11:25:00,55.98,56.0,55.97,55.99,106761.0,47.4348,47.4518,47.4264,47.4433,106761.0
2019-06-03 11:30:00,55.99,56.0,55.98,55.99,61207.0,47.4433,47.4518,47.4348,47.4433,61207.0
2019-06-03 11:35:00,55.99,56.0,55.94,55.99,53695.0,47.4433,47.4518,47.401,47.4433,53695.0
2019-06-03 11:40:00,55.99,56.03,55.96,56.02,92308.0,47.4433,47.4772,47.4179,47.4687,92308.0
2019-06-03 11:45:00,56.01,56.02,55.95,55.96,73647.0,47.4603,47.4687,47.4094,47.4179,73647.0
2019-06-03 11:50:00,55.96,55.97,55.94,55.96,139215.0,47.4179,47.4264,47.401,47.4179,139215.0
2019-06-03 11:55:00,55.96,55.96,55.92,55.92,207184.0,47.4179,47.4179,47.384,47.384,207184.0
2019-06-03 12:00:00,55.93,55.96,55.9,55.91,233100.0,47.3925,47.4179,47.3671,47.3755,233100.0
2019-06-03 12:05:00,55.91,55.97,55.88,55.97,107856.0,47.3755,47.4264,47.3501,47.4264,107856.0
2019-06-03 12:10:00,55.97,55.99,55.9,55.93,196275.0,47.4264,47.4433,47.3671,47.3925,196275.0
2019-06-03 12:15:00,55.92,55.93,55.89,55.92,210423.0,47.384,47.3925,47.3586,47.384,210423.0
2019-06-03 12:20:00,55.91,55.94,55.88,55.9,167520.0,47.3755,47.401,47.3501,47.3671,167520.0
2019-06-03 12:25:00,55.9,55.92,55.88,55.89,100924.0,47.3671,47.384,47.3501,47.3586,100924.0
2019-06-03 12:30:00,55.89,55.94,55.88,55.89,171210.0,47.3586,47.401,47.3501,47.3586,171210.0
2019-06-03 12:35:00,55.89,55.99,55.89,55.99,83740.0,47.3586,47.4433,47.3586,47.4433,83740.0
2019-06-03 12:40:00,55.99,56.0,55.94,55.95,102396.0,47.4433,47.4518,47.401,47.4094,102396.0
2019-06-03 12:45:00,55.96,56.0,55.93,55.99,105298.0,47.4179,47.4518,47.3925,47.4433,105298.0
2019-06-03 12:50:00,55.98,55.99,55.92,55.95,53816.0,47.4348,47.4433,47.384,47.4094,53816.0
2019-06-03 12:55:00,55.96,55.97,55.9,55.91,193803.0,47.4179,47.4264,47.3671,47.3755,193803.0
2019-06-03 13:00:00,55.91,55.95,55.87,55.94,79270.0,47.3755,47.4094,47.3416,47.401,79270.0
2019-06-03 13:05:00,55.95,55.98,55.92,55.98,43808.0,47.4094,47.4348,47.384,47.4348,43808.0
2019-06-03 13:10:00,55.99,56.04,55.98,56.03,98844.0,47.4433,47.4857,47.4348,47.4772,98844.0
2019-06-03 13:15:00,56.02,56.05,56.01,56.02,86102.0,47.4687,47.4942,47.4603,47.4687,86102.0
2019-06-03 13:20:00,56.02,56.04,56.0,56.04,103815.0,47.4687,47.4857,47.4518,47.4857,103815.0
2019-06-03 13:25:00,56.05,56.28,56.05,56.17,1074126.0,47.4942,47.6891,47.4942,47.5958,1074126.0
2019-06-03 13:30:00,56.17,56.19,56.02,56.05,609240.0,47.5958,47.6128,47.4687,47.4942,609240.0
2019-06-03 13:35:00,56.05,56.07,56.01,56.02,215587.0,47.4942,47.5111,47.4603,47.4687,215587.0
2019-06-03 13:40:00,56.02,56.15,56.02,56.11,176769.0,47.4687,47.5789,47.4687,47.545,176769.0
2019-06-03 13:45:00,56.11,56.16,56.07,56.09,141493.0,47.545,47.5874,47.5111,47.5281,141493.0
2019-06-03 13:50:00,56.09,56.14,56.08,56.09,118988.0,47.5281,47.5704,47.5196,47.5281,118988.0
2019-06-03 13:55:00,56.09,56.25,56.08,56.22,303990.0,47.5281,47.6636,47.5196,47.6382,303990.0
2019-06-03 14:00:00,56.22,56.27,56.19,56.25,148736.0,47.6382,47.6806,47.6128,47.6636,148736.0
2019-06-03 14:05:00,56.25,56.3,56.21,56.29,282875.0,47.6636,47.706,47.6297,47.6975,282875.0
2019-06-03 14:10:00,56.29,56.3,56.2,56.23,553132.0,47.6975,47.706,47.6213,47.6467,553132.0
2019-06-03 14:15:00,56.23,56.23,56.19,56.21,70676.0,47.6467,47.6467,47.6128,47.6297,70676.0
2019-06-03 14:20:00,56.2,56.25,56.2,56.21,86858.0,47.6213,47.6636,47.6213,47.6297,86858.0
2019-06-03 14:25:00,56.22,56.24,56.19,56.22,79516.0,47.6382,47.6552,47.6128,47.6382,79516.0
2019-06-03 14:30:00,56.23,56.27,56.15,56.16,96223.0,47.6467,47.6806,47.5789,47.5874,96223.0
2019-06-03 14:35:00,56.17,56.19,56.11,56.17,131537.0,47.5958,47.6128,47.545,47.5958,131537.0
2019-06-03 14:40:00,56.17,56.18,56.13,56.17,137508.0,47.5958,47.6043,47.5619,47.5958,137508.0
2019-06-03 14:45:00,56.18,56.21,56.16,56.17,120454.0,47.6043,47.6297,47.5874,47.5958,120454.0
2019-06-03 14:50:00,56.16,56.17,56.13,56.15,192822.0,47.5874,47.5958,47.5619,47.5789,192822.0
2019-06-03 14:55:00,56.15,56.2,56.14,56.2,104984.0,47.5789,47.6213,47.5704,47.6213,104984.0
2019-06-03 15:00:00,56.2,56.2,56.14,56.15,140887.0,47.6213,47.6213,47.5704,47.5789,140887.0
2019-06-03 15:05:00,56.15,56.19,56.13,56.17,169193.0,47.5789,47.6128,47.5619,47.5958,169193.0
2019-06-03 15:10:00,56.18,56.25,56.13,56.24,108480.0,47.6043,47.6636,47.5619,47.6552,108480.0
2019-06-03 15:15:00,56.24,56.27,56.19,56.23,200900.0,47.6552,47.6806,47.6128,47.6467,200900.0
2019-06-03 15:20:00,56.23,56.33,56.22,56.26,257210.0,47.6467,47.7314,47.6382,47.6721,257210.0
2019-06-03 15:25:00,56.26,56.26,56.14,56.18,355968.0,47.6721,47.6721,47.5704,47.6043,355968.0
2019-06-03 15:30:00,56.19,56.19,56.11,56.15,397921.0,47.6128,47.6128,47.545,47.5789,397921.0
2019-06-03 15:35:00,56.15,56.19,56.11,56.15,305838.0,47.5789,47.6128,47.545,47.5789,305838.0
2019-06-03 15:40:00,56.15,56.22,56.13,56.21,351432.0,47.5789,47.6382,47.5619,47.6297,351432.0
2019-06-03 15:45:00,56.21,56.24,56.15,56.18,296981.0,47.6297,47.6552,47.5789,47.6043,296981.0
2019-06-03 15:50:00,56.19,56.31,56.18,56.3,552150.0,47.6128,47.7145,47.6043,47.706,552150.0
2019-06-03 15:55:00,56.31,56.42,56.3,56.33,1147427.0,47.7145,47.8077,47.706,47.7314,1147427.0
2019-06-04 09:30:00,56.66,56.79,56.58,56.77,299659.0,48.011,48.1212,47.9433,48.1043,299659.0
2019-06-04 09:35:00,56.76,56.81,56.71,56.76,418658.0,48.0958,48.1382,48.0534,48.0958,418658.0
2019-06-04 09:40:00,56.76,56.76,56.67,56.72,165808.0,48.0958,48.0958,48.0195,48.0619,165808.0
2019-06-04 09:45:00,56.72,56.75,56.7,56.73,338548.0,48.0619,48.0873,48.0449,48.0704,338548.0
2019-06-04 09:50:00,56.74,56.75,56.64,56.64,355575.0,48.0788,48.0873,47.9941,47.9941,355575.0
2019-06-04 09:55:00,56.64,56.77,56.63,56.71,276256.0,47.9941,48.1043,47.9856,48.0534,276256.0
2019-06-04 10:00:00,56.7,56.71,56.66,56.67,157584.0,48.0449,48.0534,48.011,48.0195,157584.0
2019-06-04 10:05:00,56.67,56.69,56.59,56.59,115204.0,48.0195,48.0365,47.9517,47.9517,115204.0
2019-06-04 10:10:00,56.58,56.61,56.55,56.57,119670.0,47.9433,47.9687,47.9178,47.9348,119670.0
2019-06-04 10:15:00,56.58,56.69,56.58,56.67,233199.0,47.9433,48.0365,47.9433,48.0195,233199.0
2019-06-04 10:20:00,56.67,56.71,56.64,56.69,220362.0,48.0195,48.0534,47.9941,48.0365,220362.0
2019-06-04 10:25:00,56.69,56.75,56.68,56.68,121724.0,48.0365,48.0873,48.028,48.028,121724.0
2019-06-04 10:30:00,56.68,56.71,56.62,56.63,167260.0,48.028,48.0534,47.9772,47.9856,167260.0
2019-06-04 10:35:00,56.63,56.64,56.6,56.62,331689.0,47.9856,47.9941,47.9602,47.9772,331689.0
2019-06-04 10:40:00,56.62,56.63,56.57,56.59,248704.0,47.9772,47.9856,47.9348,47.9517,248704.0
2019-06-04 10:45:00,56.59,56.59,56.52,56.54,349619.0,47.9517,47.9517,47.8924,47.9094,349619.0
2019-06-04 10:50:00,56.53,56.59,56.52,56.52,134605.0,47.9009,47.9517,47.8924,47.8924,134605.0
2019-06-04 10:55:00,56.52,56.54,56.5,56.54,287894.0,47.8924,47.9094,47.8755,47.9094,287894.0
2019-06-04 11:00:00,56.54,56.58,56.5,56.57,382368.0,47.9094,47.9433,47.8755,47.9348,382368.0
2019-06-04 11:05:00,56.58,56.6,56.49,56.5,218654.0,47.9433,47.9602,47.867,47.8755,218654.0
2019-06-04 11:10:00,56.51,56.53,56.48,56.52,132971.0,47.8839,47.9009,47.8585,47.8924,132971.0
2019-06-04 11:15:00,56.52,56.58,56.51,56.53,139781.0,47.8924,47.9433,47.8839,47.9009,139781.0
2019-06-04 11:20:00,56.54,56.58,56.53,56.57,127592.0,47.9094,47.9433,47.9009,47.9348,127592.0
2019-06-04 11:25:00,56.58,56.62,56.54,56.55,149388.0,47.9433,47.9772,47.9094,47.9178,149388.0
2019-06-04 11:30:00,56.55,56.6,56.54,56.59,179142.0,47.9178,47.9602,47.9094,47.9517,179142.0
2019-06-04 11:35:00,56.59,56.61,56.57,56.59,116268.0,47.9517,47.9687,47.9348,47.9517,116268.0
2019-06-04 11:40:00,56.59,56.63,56.58,56.61,105170.0,47.9517,47.9856,47.9433,47.9687,105170.0
2019-06-04 11:45:00,56.61,56.61,56.57,56.58,77957.0,47.9687,47.9687,47.9348,47.9433,77957.0
2019-06-04 11:50:00,56.58,56.61,56.57,56.61,78313.0,47.9433,47.9687,47.9348,47.9687,78313.0
2019-06-04 11:55:00,56.61,56.61,56.57,56.6,73375.0,47.9687,47.9687,47.9348,47.9602,73375.0
2019-06-04 12:00:00,56.6,56.61,56.54,56.55,82875.0,47.9602,47.9687,47.9094,47.9178,82875.0
2019-06-04 12:05:00,56.55,56.6,56.55,56.59,76815.0,47.9178,47.9602,47.9178,47.9517,76815.0
2019-06-04 12:10:00,56.59,56.63,56.57,56.62,85416.0,47.9517,47.9856,47.9348,47.9772,85416.0
2019-06-04 12:15:00,56.61,56.64,56.59,56.63,78316.0,47.9687,47.9941,47.9517,47.9856,78316.0
2019-06-04 12:20:00,56.63,56.64,56.61,56.61,50126.0,47.9856,47.9941,47.9687,47.9687,50126.0
2019-06-04 12:25:00,56.61,56.63,56.6,56.63,31870.0,47.9687,47.9856,47.9602,47.9856,31870.0
2019-06-04 12:30:00,56.63,56.64,56.58,56.6,61660.0,47.9856,47.9941,47.9433,47.9602,61660.0
2019-06-04 12:35:00,56.6,56.64,56.59,56.63,386261.0,47.9602,47.9941,47.9517,47.9856,386261.0
2019-06-04 12:40:00,56.63,56.67,56.62,56.67,69410.0,47.9856,48.0195,47.9772,48.0195,69410.0
2019-06-04 12:45:00,56.67,56.69,56.65,56.69,56984.0,48.0195,48.0365,48.0026,48.0365,56984.0
2019-06-04 12:50:00,56.69,56.76,56.68,56.73,119366.0,48.0365,48.0958,48.028,48.0704,119366.0
2019-06-04 12:55:00,56.74,56.76,56.72,56.73,32109.0,48.0788,48.0958,48.0619,48.0704,32109.0
2019-06-04 13:00:00,56.72,56.74,56.71,56.73,87210.0,48.0619,48.0788,48.0534,48.0704,87210.0
2019-06-04 13:05:00,56.74,56.77,56.73,56.77,41792.0,48.0788,48.1043,48.0704,48.1043,41792.0
2019-06-04 13:10:00,56.77,56.79,56.75,56.77,189419.0,48.1043,48.1212,48.0873,48.1043,189419.0
2019-06-04 13:15:00,56.77,56.77,56.73,56.73,142960.0,48.1043,48.1043,48.0704,48.0704,142960.0
2019-06-04 13:20:00,56.73,56.74,56.69,56.73,89284.0,48.0704,48.0788,48.0365,48.0704,89284.0
2019-06-04 13:25:00,56.73,56.76,56.72,56.73,91666.0,48.0704,48.0958,48.0619,48.0704,91666.0
2019-06-04 13:30:00,56.73,56.8,56.73,56.8,173613.0,48.0704,48.1297,48.0704,48.1297,173613.0
2019-06-04 13:35:00,56.8,56.81,56.76,56.78,109946.0,48.1297,48.1382,48.0958,48.1127,109946.0
2019-06-04 13:40:00,56.77,56.81,56.77,56.8,48018.0,48.1043,48.1382,48.1043,48.1297,48018.0
2019-06-04 13:45:00,56.81,56.82,56.78,56.79,63035.0,48.1382,48.1466,48.1127,48.1212,63035.0
2019-06-04 13:50:00,56.8,56.81,56.77,56.79,104781.0,48.1297,48.1382,48.1043,48.1212,104781.0
2019-06-04 13:55:00,56.79,56.82,56.79,56.8,136776.0,48.1212,48.1466,48.1212,48.1297,136776.0
2019-06-04 14:00:00,56.81,56.82,56.78,56.79,342214.0,48.1382,48.1466,48.1127,48.1212,342214.0
2019-06-04 14:05:00,56.79,56.81,56.76,56.79,121787.0,48.1212,48.1382,48.0958,48.1212,121787.0
2019-06-04 14:10:00,56.79,56.79,56.73,56.74,163347.0,48.1212,48.1212,48.0704,48.0788,163347.0
2019-06-04 14:15:00,56.74,56.75,56.7,56.71,105918.0,48.0788,48.0873,48.0449,48.0534,105918.0
2019-06-04 14:20:00,56.71,56.72,56.69,56.7,132120.0,48.0534,48.0619,48.0365,48.0449,132120.0
2019-06-04 14:25:00,56.71,56.72,56.68,56.7,159664.0,48.0534,48.0619,48.028,48.0449,159664.0
2019-06-04 14:30:00,56.71,56.71,56.67,56.7,181486.0,48.0534,48.0534,48.0195,48.0449,181486.0
2019-06-04 14:35:00,56.7,56.71,56.67,56.68,230836.0,48.0449,48.0534,48.0195,48.028,230836.0
2019-06-04 14:40:00,56.69,56.69,56.65,56.66,91740.0,48.0365,48.0365,48.0026,48.011,91740.0
2019-06-04 14:45:00,56.65,56.66,56.61,56.62,92746.0,48.0026,48.011,47.9687,47.9772,92746.0
2019-06-04 14:50:00,56.62,56.64,56.6,56.63,244450.0,47.9772,47.9941,47.9602,47.9856,244450.0
2019-06-04 14:55:00,56.64,56.65,56.6,56.61,156521.0,47.9941,48.0026,47.9602,47.9687,156521.0
2019-06-04 15:00:00,56.61,56.68,56.6,56.67,187158.0,47.9687,48.028,47.9602,48.0195,187158.0
2019-06-04 15:05:00,56.67,56.73,56.66,56.72,315283.0,48.0195,48.0704,48.011,48.0619,315283.0
2019-06-04 15:10:00,56.71,56.74,56.7,56.73,189245.0,48.0534,48.0788,48.0449,48.0704,189245.0
2019-06-04 15:15:00,56.73,56.75,56.72,56.73,213794.0,48.0704,48.0873,48.0619,48.0704,213794.0
2019-06-04 15:20:00,56.73,56.75,56.7,56.73,203265.0,48.0704,48.0873,48.0449,48.0704,203265.0
2019-06-04 15:25:00,56.73,56.77,56.72,56.76,219932.0,48.0704,48.1043,48.0619,48.0958,219932.0
2019-06-04 15:30:00,56.76,56.76,56.7,56.74,219873.0,48.0958,48.0958,48.0449,48.0788,219873.0
2019-06-04 15:35:00,56.74,56.75,56.71,56.72,239859.0,48.0788,48.0873,48.0534,48.0619,239859.0
2019-06-04 15:40:00,56.71,56.72,56.67,56.7,332008.0,48.0534,48.0619,48.0195,48.0449,332008.0
2019-06-04 15:45:00,56.69,56.71,56.68,56.69,314209.0,48.0365,48.0534,48.028,48.0365,314209.0
2019-06-04 15:50:00,56.69,56.76,56.69,56.75,929768.0,48.0365,48.0958,48.0365,48.0873,929768.0
2019-06-04 15:55:00,56.75,56.83,56.73,56.82,1557305.0,48.0873,48.1551,48.0704,48.1466,1557305.0
2019-06-05 09:30:00,57.1,57.14,56.86,56.88,264839.0,48.3839,48.4178,48.1805,48.1975,264839.0
2019-06-05 09:35:00,56.88,57.02,56.88,56.95,167844.0,48.1975,48.3161,48.1975,48.2568,167844.0
2019-06-05 09:40:00,56.95,57.04,56.95,57.0,127899.0,48.2568,48.333,48.2568,48.2991,127899.0
2019-06-05 09:45:00,56.99,57.1,56.99,57.1,412570.0,48.2907,48.3839,48.2907,48.3839,412570.0
2019-06-05 09:50:00,57.1,57.16,57.09,57.13,422616.0,48.3839,48.4347,48.3754,48.4093,422616.0
2019-06-05 09:55:00,57.13,57.14,57.06,57.13,178863.0,48.4093,48.4178,48.35,48.4093,178863.0
2019-06-05 10:00:00,57.14,57.17,57.05,57.05,231916.0,48.4178,48.4432,48.3415,48.3415,231916.0
2019-06-05 10:05:00,57.06,57.11,57.06,57.1,308042.0,48.35,48.3924,48.35,48.3839,308042.0
2019-06-05 10:10:00,57.09,57.15,57.09,57.11,126468.0,48.3754,48.4263,48.3754,48.3924,126468.0
2019-06-05 10:15:00,57.11,57.19,57.09,57.19,155084.0,48.3924,48.4601,48.3754,48.4601,155084.0
2019-06-05 10:20:00,57.18,57.22,57.15,57.19,259087.0,48.4517,48.4856,48.4263,48.4601,259087.0
2019-06-05 10:25:00,57.19,57.25,57.17,57.23,202463.0,48.4601,48.511,48.4432,48.494,202463.0
2019-06-05 10:30:00,57.23,57.3,57.23,57.25,240743.0,48.494,48.5534,48.494,48.511,240743.0
2019-06-05 10:35:00,57.26,57.31,57.22,57.31,251549.0,48.5195,48.5618,48.4856,48.5618,251549.0
2019-06-05 10:40:00,57.32,57.34,57.29,57.34,62677.0,48.5703,48.5872,48.5449,48.5872,62677.0
2019-06-05 10:45:00,57.35,57.35,57.31,57.31,164420.0,48.5957,48.5957,48.5618,48.5618,164420.0
2019-06-05 10:50:00,57.32,57.32,57.23,57.27,135106.0,48.5703,48.5703,48.494,48.5279,135106.0
2019-06-05 10:55:00,57.27,57.31,57.25,57.31,160382.0,48.5279,48.5618,48.511,48.5618,160382.0
2019-06-05 11:00:00,57.32,57.36,57.3,57.35,128908.0,48.5703,48.6042,48.5534,48.5957,128908.0
2019-06-05 11:05:00,57.35,57.35,57.29,57.3,113485.0,48.5957,48.5957,48.5449,48.5534,113485.0
2019-06-05 11:10:00,57.3,57.31,57.24,57.24,99421.0,48.5534,48.5618,48.5025,48.5025,99421.0
2019-06-05 11:15:00,57.24,57.26,57.23,57.25,67142.0,48.5025,48.5195,48.494,48.511,67142.0
2019-06-05 11:20:00,57.25,57.31,57.24,57.31,78342.0,48.511,48.5618,48.5025,48.5618,78342.0
2019-06-05 11:25:00,57.3,57.35,57.28,57.34,123851.0,48.5534,48.5957,48.5364,48.5872,123851.0
2019-06-05 11:30:00,57.34,57.39,57.33,57.37,94009.0,48.5872,48.6296,48.5788,48.6127,94009.0
2019-06-05 11:35:00,57.37,57.41,57.36,57.37,52509.0,48.6127,48.6466,48.6042,48.6127,52509.0
2019-06-05 11:40:00,57.37,57.38,57.33,57.37,53642.0,48.6127,48.6211,48.5788,48.6127,53642.0
2019-06-05 11:45:00,57.36,57.37,57.33,57.33,88895.0,48.6042,48.6127,48.5788,48.5788,88895.0
2019-06-05 11:50:00,57.34,57.37,57.32,57.33,225028.0,48.5872,48.6127,48.5703,48.5788,225028.0
2019-06-05 11:55:00,57.33,57.38,57.32,57.38,167483.0,48.5788,48.6211,48.5703,48.6211,167483.0
2019-06-05 12:00:00,57.38,57.41,57.36,57.4,153670.0,48.6211,48.6466,48.6042,48.6381,153670.0
2019-06-05 12:05:00,57.4,57.41,57.38,57.38,143359.0,48.6381,48.6466,48.6211,48.6211,143359.0
2019-06-05 12:10:00,57.38,57.4,57.34,57.36,178804.0,48.6211,48.6381,48.5872,48.6042,178804.0
2019-06-05 12:15:00,57.36,57.42,57.35,57.4,60724.0,48.6042,48.655,48.5957,48.6381,60724.0
2019-06-05 12:20:00,57.41,57.44,57.4,57.44,117553.0,48.6466,48.672,48.6381,48.672,117553.0
2019-06-05 12:25:00,57.44,57.49,57.43,57.48,149802.0,48.672,48.7144,48.6635,48.7059,149802.0
2019-06-05 12:30:00,57.47,57.47,57.38,57.41,283944.0,48.6974,48.6974,48.6211,48.6466,283944.0
2019-06-05 12:35:00,57.41,57.46,57.41,57.45,78097.0,48.6466,48.6889,48.6466,48.6805,78097.0
2019-06-05 12:40:00,57.45,57.47,57.44,57.45,132805.0,48.6805,48.6974,48.672,48.6805,132805.0
2019-06-05 12:45:00,57.46,57.49,57.44,57.48,33082.0,48.6889,48.7144,48.672,48.7059,33082.0
2019-06-05 12:50:00,57.49,57.5,57.47,57.48,100896.0,48.7144,48.7228,48.6974,48.7059,100896.0
2019-06-05 12:55:00,57.48,57.5,57.48,57.48,35421.0,48.7059,48.7228,48.7059,48.7059,35421.0
2019-06-05 13:00:00,57.49,57.53,57.49,57.51,227335.0,48.7144,48.7482,48.7144,48.7313,227335.0
2019-06-05 13:05:00,57.51,57.55,57.51,57.53,89064.0,48.7313,48.7652,48.7313,48.7482,89064.0
2019-06-05 13:10:00,57.53,57.54,57.51,57.51,58367.0,48.7482,48.7567,48.7313,48.7313,58367.0
2019-06-05 13:15:00,57.51,57.55,57.5,57.52,63906.0,48.7313,48.7652,48.7228,48.7398,63906.0
2019-06-05 13:20:00,57.53,57.55,57.52,57.52,87277.0,48.7482,48.7652,48.7398,48.7398,87277.0
2019-06-05 13:25:00,57.52,57.53,57.5,57.53,86619.0,48.7398,48.7482,48.7228,48.7482,86619.0
2019-06-05 13:30:00,57.54,57.54,57.52,57.54,42928.0,48.7567,48.7567,48.7398,48.7567,42928.0
2019-06-05 13:35:00,57.54,57.54,57.5,57.51,52204.0,48.7567,48.7567,48.7228,48.7313,52204.0
2019-06-05 13:40:00,57.51,57.52,57.48,57.5,106449.0,48.7313,48.7398,48.7059,48.7228,106449.0
2019-06-05 13:45:00,57.5,57.53,57.49,57.52,20016.0,48.7228,48.7482,48.7144,48.7398,20016.0
2019-06-05 13:50:00,57.52,57.52,57.49,57.5,36638.0,48.7398,48.7398,48.7144,48.7228,36638.0
2019-06-05 13:55:00,57.49,57.53,57.47,57.52,31977.0,48.7144,48.7482,48.6974,48.7398,31977.0
2019-06-05 14:00:00,57.52,57.52,57.48,57.49,36036.0,48.7398,48.7398,48.7059,48.7144,36036.0
2019-06-05 14:05:00,57.49,57.54,57.49,57.54,49196.0,48.7144,48.7567,48.7144,48.7567,49196.0
2019-06-05 14:10:00,57.54,57.55,57.52,57.53,50942.0,48.7567,48.7652,48.7398,48.7482,50942.0
2019-06-05 14:15:00,57.52,57.52,57.5,57.52,34735.0,48.7398,48.7398,48.7228,48.7398,34735.0
2019-06-05 14:20:00,57.52,57.56,57.5,57.55,17906.0,48.7398,48.7737,48.7228,48.7652,17906.0
2019-06-05 14:25:00,57.55,57.56,57.52,57.54,28243.0,48.7652,48.7737,48.7398,48.7567,28243.0
2019-06-05 14:30:00,57.55,57.56,57.53,57.54,58839.0,48.7652,48.7737,48.7482,48.7567,58839.0
2019-06-05 14:35:00,57.55,57.57,57.54,57.54,66287.0,48.7652,48.7821,48.7567,48.7567,66287.0
2019-06-05 14:40:00,57.54,57.54,57.49,57.5,54555.0,48.7567,48.7567,48.7144,48.7228,54555.0
2019-06-05 14:45:00,57.5,57.51,57.48,57.48,43383.0,48.7228,48.7313,48.7059,48.7059,43383.0
2019-06-05 14:50:00,57.48,57.49,57.44,57.45,93677.0,48.7059,48.7144,48.672,48.6805,93677.0
2019-06-05 14:55:00,57.45,57.46,57.43,57.45,81603.0,48.6805,48.6889,48.6635,48.6805,81603.0
2019-06-05 15:00:00,57.44,57.47,57.43,57.47,92305.0,48.672,48.6974,48.6635,48.6974,92305.0
2019-06-05 15:05:00,57.47,57.49,57.46,57.47,38142.0,48.6974,48.7144,48.6889,48.6974,38142.0
2019-06-05 15:10:00,57.47,57.51,57.45,57.49,105806.0,48.6974,48.7313,48.6805,48.7144,105806.0
2019-06-05 15:15:00,57.49,57.5,57.47,57.5,91151.0,48.7144,48.7228,48.6974,48.7228,91151.0
2019-06-05 15:20:00,57.5,57.5,57.46,57.5,74861.0,48.7228,48.7228,48.6889,48.7228,74861.0
2019-06-05 15:25:00,57.5,57.51,57.47,57.5,65015.0,48.7228,48.7313,48.6974,48.7228,65015.0
2019-06-05 15:30:00,57.5,57.5,57.42,57.44,177860.0,48.7228,48.7228,48.655,48.672,177860.0
2019-06-05 15:35:00,57.44,57.46,57.38,57.44,189926.0,48.672,48.6889,48.6211,48.672,189926.0
2019-06-05 15:40:00,57.44,57.51,57.43,57.5,129993.0,48.672,48.7313,48.6635,48.7228,129993.0
2019-06-05 15:45:00,57.5,57.53,57.48,57.48,386192.0,48.7228,48.7482,48.7059,48.7059,386192.0
2019-06-05 15:50:00,57.48,57.58,57.48,57.55,384631.0,48.7059,48.7906,48.7059,48.7652,384631.0
2019-06-05 15:55:00,57.55,57.56,57.49,57.53,1593409.0,48.7652,48.7737,48.7144,48.7482,1593409.0
2019-06-06 09:30:00,57.67,57.67,57.49,57.53,482886.0,48.8669,48.8669,48.7144,48.7482,482886.0
2019-06-06 09:35:00,57.52,57.62,57.49,57.62,213478.0,48.7398,48.8245,48.7144,48.8245,213478.0
2019-06-06 09:40:00,57.62,57.72,57.59,57.71,336188.0,48.8245,48.9092,48.7991,48.9008,336188.0
2019-06-06 09:45:00,57.7,57.74,57.68,57.7,169804.0,48.8923,48.9262,48.8753,48.8923,169804.0
2019-06-06 09:50:00,57.71,57.76,57.71,57.73,217381.0,48.9008,48.9431,48.9008,48.9177,217381.0
2019-06-06 09:55:00,57.74,57.78,57.71,57.76,226313.0,48.9262,48.9601,48.9008,48.9431,226313.0
2019-06-06 10:00:00,57.76,57.83,57.74,57.74,182531.0,48.9431,49.0025,48.9262,48.9262,182531.0
2019-06-06 10:05:00,57.75,57.77,57.71,57.72,132982.0,48.9347,48.9516,48.9008,48.9092,132982.0
2019-06-06 10:10:00,57.72,57.77,57.69,57.76,564740.0,48.9092,48.9516,48.8838,48.9431,564740.0
2019-06-06 10:15:00,57.76,57.77,57.7,57.75,771719.0,48.9431,48.9516,48.8923,48.9347,771719.0
2019-06-06 10:20:00,57.75,57.77,57.73,57.75,641692.0,48.9347,48.9516,48.9177,48.9347,641692.0
2019-06-06 10:25:00,57.75,57.77,57.7,57.71,205499.0,48.9347,48.9516,48.8923,48.9008,205499.0
2019-06-06 10:30:00,57.72,57.78,57.71,57.75,170861.0,48.9092,48.9601,48.9008,48.9347,170861.0
2019-06-06 10:35:00,57.75,57.78,57.73,57.77,50045.0,48.9347,48.9601,48.9177,48.9516,50045.0
2019-06-06 10:40:00,57.77,57.85,57.77,57.83,66206.0,48.9516,49.0194,48.9516,49.0025,66206.0
2019-06-06 10:45:00,57.84,57.87,57.82,57.86,61185.0,49.0109,49.0363,48.994,49.0279,61185.0
2019-06-06 10:50:00,57.86,57.94,57.86,57.94,41738.0,49.0279,49.0957,49.0279,49.0957,41738.0
2019-06-06 10:55:00,57.94,57.96,57.92,57.95,149054.0,49.0957,49.1126,49.0787,49.1041,149054.0
2019-06-06 11:00:00,57.94,57.98,57.91,57.91,223003.0,49.0957,49.1296,49.0702,49.0702,223003.0
2019-06-06 11:05:00,57.92,57.97,57.92,57.95,199120.0,49.0787,49.1211,49.0787,49.1041,199120.0
2019-06-06 11:10:00,57.95,57.97,57.9,57.93,422851.0,49.1041,49.1211,49.0618,49.0872,422851.0
2019-06-06 11:15:00,57.93,57.95,57.92,57.92,303857.0,49.0872,49.1041,49.0787,49.0787,303857.0
2019-06-06 11:20:00,57.92,57.95,57.91,57.94,103975.0,49.0787,49.1041,49.0702,49.0957,103975.0
2019-06-06 11:25:00,57.94,57.97,57.93,57.96,66220.0,49.0957,49.1211,49.0872,49.1126,66220.0
2019-06-06 11:30:00,57.95,58.0,57.95,58.0,62329.0,49.1041,49.1465,49.1041,49.1465,62329.0
2019-06-06 11:35:00,58.01,58.01,57.95,57.97,44859.0,49.155,49.155,49.1041,49.1211,44859.0
2019-06-06 11:40:00,57.97,57.98,57.9,57.9,107302.0,49.1211,49.1296,49.0618,49.0618,107302.0
2019-06-06 11:45:00,57.9,57.94,57.8,57.8,255694.0,49.0618,49.0957,48.977,48.977,255694.0
2019-06-06 11:50:00,57.82,57.87,57.81,57.87,255421.0,48.994,49.0363,48.9855,49.0363,255421.0
2019-06-06 11:55:00,57.86,57.89,57.84,57.88,38751.0,49.0279,49.0533,49.0109,49.0448,38751.0
2019-06-06 12:00:00,57.88,57.89,57.85,57.89,64473.0,49.0448,49.0533,49.0194,49.0533,64473.0
2019-06-06 12:05:00,57.88,57.95,57.88,57.92,180739.0,49.0448,49.1041,49.0448,49.0787,180739.0
2019-06-06 12:10:00,57.91,57.93,57.9,57.9,134833.0,49.0702,49.0872,49.0618,49.0618,134833.0
2019-06-06 12:15:00,57.91,57.95,57.9,57.95,51387.0,49.0702,49.1041,49.0618,49.1041,51387.0
2019-06-06 12:20:00,57.94,57.96,57.92,57.95,26251.0,49.0957,49.1126,49.0787,49.1041,26251.0
2019-06-06 12:25:00,57.95,57.95,57.93,57.95,24917.0,49.1041,49.1041,49.0872,49.1041,24917.0
2019-06-06 12:30:00,57.95,57.96,57.93,57.96,67668.0,49.1041,49.1126,49.0872,49.1126,67668.0
2019-06-06 12:35:00,57.95,57.96,57.93,57.94,27940.0,49.1041,49.1126,49.0872,49.0957,27940.0
2019-06-06 12:40:00,57.94,57.97,57.93,57.97,27260.0,49.0957,49.1211,49.0872,49.1211,27260.0
2019-06-06 12:45:00,57.97,58.03,57.97,58.02,38402.0,49.1211,49.1719,49.1211,49.1634,38402.0
2019-06-06 12:50:00,58.01,58.04,58.0,58.03,30588.0,49.155,49.1804,49.1465,49.1719,30588.0
2019-06-06 12:55:00,58.03,58.04,58.01,58.03,24014.0,49.1719,49.1804,49.155,49.1719,24014.0
2019-06-06 13:00:00,58.03,58.05,58.02,58.04,21715.0,49.1719,49.1889,49.1634,49.1804,21715.0
2019-06-06 13:05:00,58.04,58.06,58.03,58.05,37267.0,49.1804,49.1973,49.1719,49.1889,37267.0
2019-06-06 13:10:00,58.06,58.08,58.04,58.08,61397.0,49.1973,49.2143,49.1804,49.2143,61397.0
2019-06-06 13:15:00,58.08,58.09,58.06,58.06,76150.0,49.2143,49.2228,49.1973,49.1973,76150.0
2019-06-06 13:20:00,58.07,58.07,58.03,58.05,128144.0,49.2058,49.2058,49.1719,49.1889,128144.0
2019-06-06 13:25:00,58.05,58.09,58.05,58.09,35844.0,49.1889,49.2228,49.1889,49.2228,35844.0
2019-06-06 13:30:00,58.08,58.11,58.08,58.08,96661.0,49.2143,49.2397,49.2143,49.2143,96661.0
2019-06-06 13:35:00,58.09,58.09,58.05,58.05,121213.0,49.2228,49.2228,49.1889,49.1889,121213.0
2019-06-06 13:40:00,58.04,58.11,58.04,58.1,78553.0,49.1804,49.2397,49.1804,49.2312,78553.0
2019-06-06 13:45:00,58.1,58.11,58.08,58.11,48787.0,49.2312,49.2397,49.2143,49.2397,48787.0
2019-06-06 13:50:00,58.11,58.13,58.1,58.12,193855.0,49.2397,49.2567,49.2312,49.2482,193855.0
2019-06-06 13:55:00,58.13,58.13,58.09,58.11,219000.0,49.2567,49.2567,49.2228,49.2397,219000.0
2019-06-06 14:00:00,58.11,58.11,58.06,58.08,303172.0,49.2397,49.2397,49.1973,49.2143,303172.0
2019-06-06 14:05:00,58.08,58.08,58.06,58.06,55640.0,49.2143,49.2143,49.1973,49.1973,55640.0
2019-06-06 14:10:00,58.07,58.08,58.05,58.05,230221.0,49.2058,49.2143,49.1889,49.1889,230221.0
2019-06-06 14:15:00,58.05,58.07,58.04,58.06,69939.0,49.1889,49.2058,49.1804,49.1973,69939.0
2019-06-06 14:20:00,58.05,58.06,58.03,58.04,36167.0,49.1889,49.1973,49.1719,49.1804,36167.0
2019-06-06 14:25:00,58.04,58.05,58.01,58.03,41487.0,49.1804,49.1889,49.155,49.1719,41487.0
2019-06-06 14:30:00,58.02,58.13,58.01,58.09,732560.0,49.1634,49.2567,49.155,49.2228,732560.0
2019-06-06 14:35:00,58.09,58.09,57.98,58.0,545836.0,49.2228,49.2228,49.1296,49.1465,545836.0
2019-06-06 14:40:00,58.0,58.03,57.96,58.02,58330.0,49.1465,49.1719,49.1126,49.1634,58330.0
2019-06-06 14:45:00,58.02,58.03,57.93,57.95,361724.0,49.1634,49.1719,49.0872,49.1041,361724.0
2019-06-06 14:50:00,57.95,57.98,57.94,57.98,51032.0,49.1041,49.1296,49.0957,49.1296,51032.0
2019-06-06 14:55:00,57.97,57.97,57.95,57.96,51636.0,49.1211,49.1211,49.1041,49.1126,51636.0
2019-06-06 15:00:00,57.95,57.98,57.94,57.97,221557.0,49.1041,49.1296,49.0957,49.1211,221557.0
2019-06-06 15:05:00,57.97,58.03,57.97,58.02,137676.0,49.1211,49.1719,49.1211,49.1634,137676.0
2019-06-06 15:10:00,58.02,58.03,58.01,58.02,138848.0,49.1634,49.1719,49.155,49.1634,138848.0
2019-06-06 15:15:00,58.01,58.07,58.01,58.07,76646.0,49.155,49.2058,49.155,49.2058,76646.0
2019-06-06 15:20:00,58.07,58.08,58.05,58.07,57312.0,49.2058,49.2143,49.1889,49.2058,57312.0
2019-06-06 15:25:00,58.07,58.12,58.06,58.11,70062.0,49.2058,49.2482,49.1973,49.2397,70062.0
2019-06-06 15:30:00,58.11,58.19,58.09,58.17,407541.0,49.2397,49.3075,49.2228,49.2906,407541.0
2019-06-06 15:35:00,58.17,58.17,58.1,58.14,284844.0,49.2906,49.2906,49.2312,49.2651,284844.0
2019-06-06 15:40:00,58.13,58.15,58.06,58.06,535842.0,49.2567,49.2736,49.1973,49.1973,535842.0
2019-06-06 15:45:00,58.06,58.1,58.04,58.1,372962.0,49.1973,49.2312,49.1804,49.2312,372962.0
2019-06-06 15:50:00,58.1,58.15,58.06,58.08,573338.0,49.2312,49.2736,49.1973,49.2143,573338.0
2019-06-06 15:55:00,58.08,58.14,58.02,58.06,1454407.0,49.2143,49.2651,49.1634,49.1973,1454407.0
2019-06-07 09:30:00,58.3,58.52,58.27,58.5,618535.0,49.4007,49.5871,49.3753,49.5702,618535.0
2019-06-07 09:35:00,58.49,58.63,58.45,58.62,483218.0,49.5617,49.6803,49.5278,49.6719,483218.0
2019-06-07 09:40:00,58.62,58.63,58.56,58.56,87406.0,49.6719,49.6803,49.621,49.621,87406.0
2019-06-07 09:45:00,58.56,58.6,58.52,58.57,314699.0,49.621,49.6549,49.5871,49.6295,314699.0
2019-06-07 09:50:00,58.57,58.57,58.5,58.53,461313.0,49.6295,49.6295,49.5702,49.5956,461313.0
2019-06-07 09:55:00,58.53,58.61,58.53,58.54,633622.0,49.5956,49.6634,49.5956,49.6041,633622.0
2019-06-07 10:00:00,58.55,58.63,58.55,58.62,65412.0,49.6125,49.6803,49.6125,49.6719,65412.0
2019-06-07 10:05:00,58.62,58.66,58.62,58.65,103272.0,49.6719,49.7058,49.6719,49.6973,103272.0
2019-06-07 10:10:00,58.65,58.66,58.6,58.61,98979.0,49.6973,49.7058,49.6549,49.6634,98979.0
2019-06-07 10:15:00,58.61,58.64,58.58,58.62,153219.0,49.6634,49.6888,49.638,49.6719,153219.0
2019-06-07 10:20:00,58.63,58.63,58.56,58.6,148359.0,49.6803,49.6803,49.621,49.6549,148359.0
2019-06-07 10:25:00,58.61,58.67,58.59,58.65,35564.0,49.6634,49.7142,49.6464,49.6973,35564.0
2019-06-07 10:30:00,58.66,58.75,58.66,58.73,101223.0,49.7058,49.782,49.7058,49.7651,101223.0
2019-06-07 10:35:00,58.73,58.74,58.69,58.73,75469.0,49.7651,49.7735,49.7312,49.7651,75469.0
2019-06-07 10:40:00,58.72,58.77,58.72,58.77,110223.0,49.7566,49.799,49.7566,49.799,110223.0
2019-06-07 10:45:00,58.77,58.81,58.74,58.76,112324.0,49.799,49.8329,49.7735,49.7905,112324.0
2019-06-07 10:50:00,58.75,58.82,58.75,58.79,102008.0,49.782,49.8413,49.782,49.8159,102008.0
2019-06-07 10:55:00,58.78,58.84,58.78,58.84,74624.0,49.8074,49.8583,49.8074,49.8583,74624.0
2019-06-07 11:00:00,58.84,58.85,58.79,58.81,65112.0,49.8583,49.8668,49.8159,49.8329,65112.0
2019-06-07 11:05:00,58.81,58.81,58.75,58.76,136872.0,49.8329,49.8329,49.782,49.7905,136872.0
2019-06-07 11:10:00,58.76,58.79,58.73,58.79,50168.0,49.7905,49.8159,49.7651,49.8159,50168.0
2019-06-07 11:15:00,58.79,58.82,58.77,58.81,37748.0,49.8159,49.8413,49.799,49.8329,37748.0
2019-06-07 11:20:00,58.81,58.82,58.77,58.8,84710.0,49.8329,49.8413,49.799,49.8244,84710.0
2019-06-07 11:25:00,58.8,58.82,58.77,58.78,162855.0,49.8244,49.8413,49.799,49.8074,162855.0
2019-06-07 11:30:00,58.78,58.82,58.74,58.76,142347.0,49.8074,49.8413,49.7735,49.7905,142347.0
2019-06-07 11:35:00,58.77,58.78,58.71,58.72,87204.0,49.799,49.8074,49.7481,49.7566,87204.0
2019-06-07 11:40:00,58.72,58.75,58.7,58.72,100379.0,49.7566,49.782,49.7396,49.7566,100379.0
2019-06-07 11:45:00,58.73,58.75,58.71,58.74,82068.0,49.7651,49.782,49.7481,49.7735,82068.0
2019-06-07 11:50:00,58.74,58.76,58.69,58.69,139261.0,49.7735,49.7905,49.7312,49.7312,139261.0
2019-06-07 11:55:00,58.7,58.72,58.69,58.71,33300.0,49.7396,49.7566,49.7312,49.7481,33300.0
2019-06-07 12:00:00,58.7,58.71,58.66,58.67,89445.0,49.7396,49.7481,49.7058,49.7142,89445.0
2019-06-07 12:05:00,58.68,58.7,58.67,58.67,34975.0,49.7227,49.7396,49.7142,49.7142,34975.0
2019-06-07 12:10:00,58.67,58.73,58.66,58.72,54762.0,49.7142,49.7651,49.7058,49.7566,54762.0
2019-06-07 12:15:00,58.71,58.72,58.69,58.71,24461.0,49.7481,49.7566,49.7312,49.7481,24461.0
2019-06-07 12:20:00,58.72,58.74,58.7,58.72,39987.0,49.7566,49.7735,49.7396,49.7566,39987.0
2019-06-07 12:25:00,58.71,58.73,58.7,58.71,33587.0,49.7481,49.7651,49.7396,49.7481,33587.0
2019-06-07 12:30:00,58.72,58.76,58.72,58.75,32682.0,49.7566,49.7905,49.7566,49.782,32682.0
2019-06-07 12:35:00,58.75,58.76,58.71,58.73,33305.0,49.782,49.7905,49.7481,49.7651,33305.0
2019-06-07 12:40:00,58.73,58.79,58.73,58.78,32099.0,49.7651,49.8159,49.7651,49.8074,32099.0
2019-06-07 12:45:00,58.78,58.79,58.76,58.78,31612.0,49.8074,49.8159,49.7905,49.8074,31612.0
2019-06-07 12:50:00,58.79,58.8,58.76,58.78,49886.0,49.8159,49.8244,49.7905,49.8074,49886.0
2019-06-07 12:55:00,58.78,58.84,58.78,58.83,29463.0,49.8074,49.8583,49.8074,49.8498,29463.0
2019-06-07 13:00:00,58.84,58.85,58.82,58.84,23946.0,49.8583,49.8668,49.8413,49.8583,23946.0
2019-06-07 13:05:00,58.85,58.86,58.82,58.82,65755.0,49.8668,49.8752,49.8413,49.8413,65755.0
2019-06-07 13:10:00,58.81,58.83,58.78,58.81,39417.0,49.8329,49.8498,49.8074,49.8329,39417.0
2019-06-07 13:15:00,58.8,58.82,58.78,58.82,169738.0,49.8244,49.8413,49.8074,49.8413,169738.0
2019-06-07 13:20:00,58.82,58.83,58.7,58.72,36056.0,49.8413,49.8498,49.7396,49.7566,36056.0
2019-06-07 13:25:00,58.72,58.74,58.7,58.72,35920.0,49.7566,49.7735,49.7396,49.7566,35920.0
2019-06-07 13:30:00,58.72,58.74,58.71,58.73,70584.0,49.7566,49.7735,49.7481,49.7651,70584.0
2019-06-07 13:35:00,58.73,58.74,58.7,58.73,34028.0,49.7651,49.7735,49.7396,49.7651,34028.0
2019-06-07 13:40:00,58.73,58.74,58.71,58.74,19319.0,49.7651,49.7735,49.7481,49.7735,19319.0
2019-06-07 13:45:00,58.74,58.75,58.7,58.71,59750.0,49.7735,49.782,49.7396,49.7481,59750.0
2019-06-07 13:50:00,58.72,58.72,58.68,58.69,27304.0,49.7566,49.7566,49.7227,49.7312,27304.0
2019-06-07 13:55:00,58.69,58.71,58.67,58.7,28844.0,49.7312,49.7481,49.7142,49.7396,28844.0
2019-06-07 14:00:00,58.69,58.7,58.67,58.69,129838.0,49.7312,49.7396,49.7142,49.7312,129838.0
2019-06-07 14:05:00,58.69,58.72,58.68,58.72,74682.0,49.7312,49.7566,49.7227,49.7566,74682.0
2019-06-07 14:10:00,58.72,58.74,58.71,58.73,64071.0,49.7566,49.7735,49.7481,49.7651,64071.0
2019-06-07 14:15:00,58.73,58.74,58.7,58.73,85011.0,49.7651,49.7735,49.7396,49.7651,85011.0
2019-06-07 14:20:00,58.73,58.75,58.71,58.75,55513.0,49.7651,49.782,49.7481,49.782,55513.0
2019-06-07 14:25:00,58.75,58.75,58.7,58.72,44657.0,49.782,49.782,49.7396,49.7566,44657.0
2019-06-07 14:30:00,58.71,58.73,58.7,58.72,21391.0,49.7481,49.7651,49.7396,49.7566,21391.0
2019-06-07 14:35:00,58.72,58.74,58.71,58.74,20023.0,49.7566,49.7735,49.7481,49.7735,20023.0
2019-06-07 14:40:00,58.73,58.76,58.72,58.73,37832.0,49.7651,49.7905,49.7566,49.7651,37832.0
2019-06-07 14:45:00,58.72,58.73,58.65,58.66,119363.0,49.7566,49.7651,49.6973,49.7058,119363.0
2019-06-07 14:50:00,58.65,58.7,58.64,58.67,50586.0,49.6973,49.7396,49.6888,49.7142,50586.0
2019-06-07 14:55:00,58.67,58.67,58.62,58.65,39320.0,49.7142,49.7142,49.6719,49.6973,39320.0
2019-06-07 15:00:00,58.64,58.69,58.64,58.67,54612.0,49.6888,49.7312,49.6888,49.7142,54612.0
2019-06-07 15:05:00,58.67,58.7,58.64,58.7,53235.0,49.7142,49.7396,49.6888,49.7396,53235.0
2019-06-07 15:10:00,58.7,58.74,58.68,58.74,48161.0,49.7396,49.7735,49.7227,49.7735,48161.0
2019-06-07 15:15:00,58.74,58.75,58.71,58.72,50824.0,49.7735,49.782,49.7481,49.7566,50824.0
2019-06-07 15:20:00,58.72,58.76,58.71,58.74,49576.0,49.7566,49.7905,49.7481,49.7735,49576.0
2019-06-07 15:25:00,58.74,58.78,58.74,58.76,38827.0,49.7735,49.8074,49.7735,49.7905,38827.0
2019-06-07 15:30:00,58.76,58.77,58.71,58.73,104708.0,49.7905,49.799,49.7481,49.7651,104708.0
2019-06-07 15:35:00,58.73,58.74,58.69,58.72,58943.0,49.7651,49.7735,49.7312,49.7566,58943.0
2019-06-07 15:40:00,58.73,58.79,58.72,58.73,78843.0,49.7651,49.8159,49.7566,49.7651,78843.0
2019-06-07 15:45:00,58.74,58.74,58.64,58.68,316754.0,49.7735,49.7735,49.6888,49.7227,316754.0
2019-06-07 15:50:00,58.69,58.71,58.61,58.63,445919.0,49.7312,49.7481,49.6634,49.6803,445919.0
2019-06-07 15:55:00,58.63,58.67,58.61,58.62,1123940.0,49.6803,49.7142,49.6634,49.6719,1123940.0
2019-06-10 09:30:00,58.96,58.96,58.52,58.54,652976.0,49.96,49.96,49.5871,49.6041,652976.0
2019-06-10 09:35:00,58.54,58.67,58.54,58.65,390608.0,49.6041,49.7142,49.6041,49.6973,390608.0
2019-06-10 09:40:00,58.66,58.7,58.55,58.63,577914.0,49.7058,49.7396,49.6125,49.6803,577914.0
2019-06-10 09:45:00,58.63,58.65,58.55,58.58,163770.0,49.6803,49.6973,49.6125,49.638,163770.0
2019-06-10 09:50:00,58.58,58.62,58.57,58.57,64363.0,49.638,49.6719,49.6295,49.6295,64363.0
2019-06-10 09:55:00,58.57,58.63,58.56,58.62,63563.0,49.6295,49.6803,49.621,49.6719,63563.0
2019-06-10 10:00:00,58.63,58.64,58.57,58.61,150051.0,49.6803,49.6888,49.6295,49.6634,150051.0
2019-06-10 10:05:00,58.61,58.71,58.59,58.71,113947.0,49.6634,49.7481,49.6464,49.7481,113947.0
2019-06-10 10:10:00,58.71,58.72,58.61,58.64,191382.0,49.7481,49.7566,49.6634,49.6888,191382.0
2019-06-10 10:15:00,58.64,58.66,58.61,58.63,65993.0,49.6888,49.7058,49.6634,49.6803,65993.0
2019-06-10 10:20:00,58.63,58.63,58.5,58.52,280245.0,49.6803,49.6803,49.5702,49.5871,280245.0
2019-06-10 10:25:00,58.52,58.6,58.51,58.58,104672.0,49.5871,49.6549,49.5787,49.638,104672.0
2019-06-10 10:30:00,58.58,58.59,58.54,58.55,39191.0,49.638,49.6464,49.6041,49.6125,39191.0
2019-06-10 10:35:00,58.55,58.61,58.55,58.6,171938.0,49.6125,49.6634,49.6125,49.6549,171938.0
2019-06-10 10:40:00,58.59,58.63,58.59,58.61,156052.0,49.6464,49.6803,49.6464,49.6634,156052.0
2019-06-10 10:45:00,58.61,58.61,58.55,58.57,57512.0,49.6634,49.6634,49.6125,49.6295,57512.0
2019-06-10 10:50:00,58.57,58.6,58.54,58.54,71131.0,49.6295,49.6549,49.6041,49.6041,71131.0
2019-06-10 10:55:00,58.55,58.59,58.55,58.57,53783.0,49.6125,49.6464,49.6125,49.6295,53783.0
2019-06-10 11:00:00,58.56,58.58,58.52,58.54,141252.0,49.621,49.638,49.5871,49.6041,141252.0
2019-06-10 11:05:00,58.54,58.58,58.52,58.58,152259.0,49.6041,49.638,49.5871,49.638,152259.0
2019-06-10 11:10:00,58.58,58.61,58.55,58.59,130288.0,49.638,49.6634,49.6125,49.6464,130288.0
2019-06-10 11:15:00,58.59,58.59,58.55,58.58,63383.0,49.6464,49.6464,49.6125,49.638,63383.0
2019-06-10 11:20:00,58.59,58.59,58.55,58.58,87059.0,49.6464,49.6464,49.6125,49.638,87059.0
2019-06-10 11:25:00,58.58,58.61,58.57,58.59,59977.0,49.638,49.6634,49.6295,49.6464,59977.0
2019-06-10 11:30:00,58.58,58.63,58.58,58.62,134180.0,49.638,49.6803,49.638,49.6719,134180.0
2019-06-10 11:35:00,58.62,58.63,58.59,58.61,56728.0,49.6719,49.6803,49.6464,49.6634,56728.0
2019-06-10 11:40:00,58.6,58.66,58.6,58.66,139910.0,49.6549,49.7058,49.6549,49.7058,139910.0
2019-06-10 11:45:00,58.66,58.67,58.61,58.64,76231.0,49.7058,49.7142,49.6634,49.6888,76231.0
2019-06-10 11:50:00,58.64,58.66,58.63,58.65,42116.0,49.6888,49.7058,49.6803,49.6973,42116.0
2019-06-10 11:55:00,58.64,58.65,58.62,58.62,57786.0,49.6888,49.6973,49.6719,49.6719,57786.0
2019-06-10 12:00:00,58.62,58.64,58.61,58.63,58820.0,49.6719,49.6888,49.6634,49.6803,58820.0
2019-06-10 12:05:00,58.63,58.64,58.57,58.59,99361.0,49.6803,49.6888,49.6295,49.6464,99361.0
2019-06-10 12:10:00,58.59,58.59,58.57,58.58,70613.0,49.6464,49.6464,49.6295,49.638,70613.0
2019-06-10 12:15:00,58.58,58.59,58.55,58.57,28872.0,49.638,49.6464,49.6125,49.6295,28872.0
2019-06-10 12:20:00,58.57,58.59,58.56,58.57,29239.0,49.6295,49.6464,49.621,49.6295,29239.0
2019-06-10 12:25:00,58.58,58.61,58.57,58.59,36752.0,49.638,49.6634,49.6295,49.6464,36752.0
2019-06-10 12:30:00,58.59,58.59,58.54,58.54,55365.0,49.6464,49.6464,49.6041,49.6041,55365.0
2019-06-10 12:35:00,58.55,58.56,58.52,58.55,35672.0,49.6125,49.621,49.5871,49.6125,35672.0
2019-06-10 12:40:00,58.55,58.57,58.54,58.56,42793.0,49.6125,49.6295,49.6041,49.621,42793.0
2019-06-10 12:45:00,58.56,58.57,58.54,58.54,41217.0,49.621,49.6295,49.6041,49.6041,41217.0
2019-06-10 12:50:00,58.53,58.57,58.52,58.56,27451.0,49.5956,49.6295,49.5871,49.621,27451.0
2019-06-10 12:55:00,58.56,58.59,58.55,58.57,51185.0,49.621,49.6464,49.6125,49.6295,51185.0
2019-06-10 13:00:00,58.57,58.61,58.57,58.6,69886.0,49.6295,49.6634,49.6295,49.6549,69886.0
2019-06-10 13:05:00,58.6,58.6,58.54,58.55,78442.0,49.6549,49.6549,49.6041,49.6125,78442.0
2019-06-10 13:10:00,58.55,58.58,58.54,58.56,47105.0,49.6125,49.638,49.6041,49.621,47105.0
2019-06-10 13:15:00,58.56,58.57,58.52,58.53,18147.0,49.621,49.6295,49.5871,49.5956,18147.0
2019-06-10 13:20:00,58.53,58.54,58.5,58.53,32111.0,49.5956,49.6041,49.5702,49.5956,32111.0
2019-06-10 13:25:00,58.53,58.55,58.52,58.55,51443.0,49.5956,49.6125,49.5871,49.6125,51443.0
2019-06-10 13:30:00,58.55,58.58,58.54,58.55,46641.0,49.6125,49.638,49.6041,49.6125,46641.0
2019-06-10 13:35:00,58.55,58.57,58.54,58.55,40361.0,49.6125,49.6295,49.6041,49.6125,40361.0
2019-06-10 13:40:00,58.55,58.57,58.51,58.51,55873.0,49.6125,49.6295,49.5787,49.5787,55873.0
2019-06-10 13:45:00,58.51,58.56,58.5,58.56,132210.0,49.5787,49.621,49.5702,49.621,132210.0
2019-06-10 13:50:00,58.55,58.57,58.54,58.55,42619.0,49.6125,49.6295,49.6041,49.6125,42619.0
2019-06-10 13:55:00,58.55,58.55,58.52,58.53,52167.0,49.6125,49.6125,49.5871,49.5956,52167.0
2019-06-10 14:00:00,58.53,58.53,58.47,58.51,77439.0,49.5956,49.5956,49.5448,49.5787,77439.0
2019-06-10 14:05:00,58.5,58.54,58.49,58.54,27230.0,49.5702,49.6041,49.5617,49.6041,27230.0
2019-06-10 14:10:00,58.55,58.56,58.53,58.55,34123.0,49.6125,49.621,49.5956,49.6125,34123.0
2019-06-10 14:15:00,58.55,58.57,58.53,58.56,42061.0,49.6125,49.6295,49.5956,49.621,42061.0
2019-06-10 14:20:00,58.57,58.61,58.55,58.61,115501.0,49.6295,49.6634,49.6125,49.6634,115501.0
2019-06-10 14:25:00,58.6,58.61,58.57,58.57,43564.0,49.6549,49.6634,49.6295,49.6295,43564.0
2019-06-10 14:30:00,58.57,58.63,58.57,58.63,50252.0,49.6295,49.6803,49.6295,49.6803,50252.0
2019-06-10 14:35:00,58.63,58.64,58.61,58.63,55494.0,49.6803,49.6888,49.6634,49.6803,55494.0
2019-06-10 14:40:00,58.63,58.66,58.62,58.64,39496.0,49.6803,49.7058,49.6719,49.6888,39496.0
2019-06-10 14:45:00,58.65,58.68,58.64,58.67,70774.0,49.6973,49.7227,49.6888,49.7142,70774.0
2019-06-10 14:50:00,58.67,58.68,58.63,58.65,114532.0,49.7142,49.7227,49.6803,49.6973,114532.0
2019-06-10 14:55:00,58.64,58.67,58.64,58.67,38776.0,49.6888,49.7142,49.6888,49.7142,38776.0
2019-06-10 15:00:00,58.67,58.69,58.66,58.68,53427.0,49.7142,49.7312,49.7058,49.7227,53427.0
2019-06-10 15:05:00,58.67,58.68,58.64,58.67,85966.0,49.7142,49.7227,49.6888,49.7142,85966.0
2019-06-10 15:10:00,58.66,58.68,58.64,58.66,230310.0,49.7058,49.7227,49.6888,49.7058,230310.0
2019-06-10 15:15:00,58.66,58.69,58.65,58.67,113449.0,49.7058,49.7312,49.6973,49.7142,113449.0
2019-06-10 15:20:00,58.68,58.69,58.64,58.65,115623.0,49.7227,49.7312,49.6888,49.6973,115623.0
2019-06-10 15:25:00,58.65,58.66,58.61,58.62,83881.0,49.6973,49.7058,49.6634,49.6719,83881.0
2019-06-10 15:30:00,58.62,58.69,58.6,58.64,107286.0,49.6719,49.7312,49.6549,49.6888,107286.0
2019-06-10 15:35:00,58.64,58.67,58.62,58.66,92929.0,49.6888,49.7142,49.6719,49.7058,92929.0
2019-06-10 15:40:00,58.66,58.68,58.62,58.68,103760.0,49.7058,49.7227,49.6719,49.7227,103760.0
2019-06-10 15:45:00,58.68,58.7,58.64,58.66,201697.0,49.7227,49.7396,49.6888,49.7058,201697.0
2019-06-10 15:50:00,58.67,58.71,58.64,58.7,424328.0,49.7142,49.7481,49.6888,49.7396,424328.0
2019-06-10 15:55:00,58.7,58.7,58.62,58.65,1027338.0,49.7396,49.7396,49.6719,49.6973,1027338.0
2019-06-11 09:30:00,58.82,58.89,58.76,58.87,190488.0,49.8413,49.9006,49.7905,49.8837,190488.0
2019-06-11 09:35:00,58.87,58.89,58.77,58.78,178650.0,49.8837,49.9006,49.799,49.8074,178650.0
2019-06-11 09:40:00,58.78,58.86,58.77,58.85,86793.0,49.8074,49.8752,49.799,49.8668,86793.0
2019-06-11 09:45:00,58.86,58.87,58.74,58.79,2852527.0,49.8752,49.8837,49.7735,49.8159,2852527.0
2019-06-11 09:50:00,58.79,58.88,58.78,58.84,576358.0,49.8159,49.8922,49.8074,49.8583,576358.0
2019-06-11 09:55:00,58.84,58.91,58.83,58.89,272011.0,49.8583,49.9176,49.8498,49.9006,272011.0
2019-06-11 10:00:00,58.89,58.9,58.82,58.9,133252.0,49.9006,49.9091,49.8413,49.9091,133252.0
2019-06-11 10:05:00,58.89,58.89,58.8,58.82,76203.0,49.9006,49.9006,49.8244,49.8413,76203.0
2019-06-11 10:10:00,58.82,58.9,58.81,58.88,111480.0,49.8413,49.9091,49.8329,49.8922,111480.0
2019-06-11 10:15:00,58.87,58.87,58.79,58.81,228962.0,49.8837,49.8837,49.8159,49.8329,228962.0
2019-06-11 10:20:00,58.81,58.88,58.78,58.86,349200.0,49.8329,49.8922,49.8074,49.8752,349200.0
2019-06-11 10:25:00,58.86,58.91,58.85,58.89,170651.0,49.8752,49.9176,49.8668,49.9006,170651.0
2019-06-11 10:30:00,58.9,58.91,58.85,58.88,79950.0,49.9091,49.9176,49.8668,49.8922,79950.0
2019-06-11 10:35:00,58.88,58.88,58.84,58.85,115837.0,49.8922,49.8922,49.8583,49.8668,115837.0
2019-06-11 10:40:00,58.85,58.9,58.84,58.88,246702.0,49.8668,49.9091,49.8583,49.8922,246702.0
2019-06-11 10:45:00,58.87,58.89,58.84,58.87,145232.0,49.8837,49.9006,49.8583,49.8837,145232.0
2019-06-11 10:50:00,58.86,58.89,58.83,58.89,316099.0,49.8752,49.9006,49.8498,49.9006,316099.0
2019-06-11 10:55:00,58.89,58.9,58.87,58.9,98726.0,49.9006,49.9091,49.8837,49.9091,98726.0
2019-06-11 11:00:00,58.89,58.92,58.86,58.87,130050.0,49.9006,49.9261,49.8752,49.8837,130050.0
2019-06-11 11:05:00,58.87,58.91,58.87,58.88,52184.0,49.8837,49.9176,49.8837,49.8922,52184.0
2019-06-11 11:10:00,58.87,58.93,58.86,58.92,69765.0,49.8837,49.9345,49.8752,49.9261,69765.0
2019-06-11 11:15:00,58.92,58.92,58.89,58.91,55181.0,49.9261,49.9261,49.9006,49.9176,55181.0
2019-06-11 11:20:00,58.91,58.95,58.89,58.95,75953.0,49.9176,49.9515,49.9006,49.9515,75953.0
2019-06-11 11:25:00,58.94,58.98,58.92,58.95,79830.0,49.943,49.9769,49.9261,49.9515,79830.0
2019-06-11 11:30:00,58.95,58.96,58.92,58.93,64564.0,49.9515,49.96,49.9261,49.9345,64564.0
2019-06-11 11:35:00,58.93,58.96,58.9,58.96,60722.0,49.9345,49.96,49.9091,49.96,60722.0
2019-06-11 11:40:00,58.96,58.96,58.91,58.95,89305.0,49.96,49.96,49.9176,49.9515,89305.0
2019-06-11 11:45:00,58.95,58.97,58.92,58.97,103546.0,49.9515,49.9684,49.9261,49.9684,103546.0
2019-06-11 11:50:00,58.96,58.99,58.94,58.95,58755.0,49.96,49.9854,49.943,49.9515,58755.0
2019-06-11 11:55:00,58.96,58.98,58.94,58.95,42271.0,49.96,49.9769,49.943,49.9515,42271.0
2019-06-11 12:00:00,58.95,58.96,58.88,58.9,59196.0,49.9515,49.96,49.8922,49.9091,59196.0
2019-06-11 12:05:00,58.9,58.9,58.85,58.85,114350.0,49.9091,49.9091,49.8668,49.8668,114350.0
2019-06-11 12:10:00,58.86,58.86,58.82,58.85,54300.0,49.8752,49.8752,49.8413,49.8668,54300.0
2019-06-11 12:15:00,58.84,58.86,58.82,58.83,93154.0,49.8583,49.8752,49.8413,49.8498,93154.0
2019-06-11 12:20:00,58.83,58.85,58.81,58.83,45024.0,49.8498,49.8668,49.8329,49.8498,45024.0
2019-06-11 12:25:00,58.82,58.85,58.81,58.84,57205.0,49.8413,49.8668,49.8329,49.8583,57205.0
2019-06-11 12:30:00,58.84,58.89,58.84,58.88,78598.0,49.8583,49.9006,49.8583,49.8922,78598.0
2019-06-11 12:35:00,58.87,58.92,58.86,58.91,39693.0,49.8837,49.9261,49.8752,49.9176,39693.0
2019-06-11 12:40:00,58.9,58.91,58.87,58.89,65076.0,49.9091,49.9176,49.8837,49.9006,65076.0
2019-06-11 12:45:00,58.88,58.89,58.84,58.85,57940.0,49.8922,49.9006,49.8583,49.8668,57940.0
2019-06-11 12:50:00,58.85,58.86,58.82,58.83,91341.0,49.8668,49.8752,49.8413,49.8498,91341.0
2019-06-11 12:55:00,58.83,58.83,58.78,58.79,699018.0,49.8498,49.8498,49.8074,49.8159,699018.0
2019-06-11 13:00:00,58.79,58.82,58.77,58.8,200654.0,49.8159,49.8413,49.799,49.8244,200654.0
2019-06-11 13:05:00,58.8,58.82,58.79,58.81,181783.0,49.8244,49.8413,49.8159,49.8329,181783.0
2019-06-11 13:10:00,58.8,58.84,58.78,58.84,77162.0,49.8244,49.8583,49.8074,49.8583,77162.0
2019-06-11 13:15:00,58.84,58.85,58.82,58.84,112795.0,49.8583,49.8668,49.8413,49.8583,112795.0
2019-06-11 13:20:00,58.84,58.85,58.82,58.83,169023.0,49.8583,49.8668,49.8413,49.8498,169023.0
2019-06-11 13:25:00,58.82,58.86,58.82,58.86,201928.0,49.8413,49.8752,49.8413,49.8752,201928.0
2019-06-11 13:30:00,58.85,58.89,58.83,58.89,66703.0,49.8668,49.9006,49.8498,49.9006,66703.0
2019-06-11 13:35:00,58.89,58.9,58.87,58.9,46466.0,49.9006,49.9091,49.8837,49.9091,46466.0
2019-06-11 13:40:00,58.9,58.92,58.88,58.9,69964.0,49.9091,49.9261,49.8922,49.9091,69964.0
2019-06-11 13:45:00,58.89,58.9,58.86,58.89,505674.0,49.9006,49.9091,49.8752,49.9006,505674.0
2019-06-11 13:50:00,58.89,58.91,58.88,58.91,51289.0,49.9006,49.9176,49.8922,49.9176,51289.0
2019-06-11 13:55:00,58.91,58.92,58.9,58.92,60575.0,49.9176,49.9261,49.9091,49.9261,60575.0
2019-06-11 14:00:00,58.92,58.98,58.92,58.97,128635.0,49.9261,49.9769,49.9261,49.9684,128635.0
2019-06-11 14:05:00,58.97,58.97,58.91,58.92,58552.0,49.9684,49.9684,49.9176,49.9261,58552.0
2019-06-11 14:10:00,58.91,58.93,58.89,58.93,79186.0,49.9176,49.9345,49.9006,49.9345,79186.0
2019-06-11 14:15:00,58.93,58.94,58.9,58.92,75154.0,49.9345,49.943,49.9091,49.9261,75154.0
2019-06-11 14:20:00,58.91,58.93,58.9,58.91,208405.0,49.9176,49.9345,49.9091,49.9176,208405.0
2019-06-11 14:25:00,58.92,58.92,58.88,58.89,97848.0,49.9261,49.9261,49.8922,49.9006,97848.0
2019-06-11 14:30:00,58.89,58.89,58.85,58.89,111897.0,49.9006,49.9006,49.8668,49.9006,111897.0
2019-06-11 14:35:00,58.88,58.88,58.81,58.82,99410.0,49.8922,49.8922,49.8329,49.8413,99410.0
2019-06-11 14:40:00,58.82,58.84,58.81,58.84,105263.0,49.8413,49.8583,49.8329,49.8583,105263.0
2019-06-11 14:45:00,58.84,58.84,58.77,58.8,71713.0,49.8583,49.8583,49.799,49.8244,71713.0
2019-06-11 14:50:00,58.79,58.8,58.76,58.77,48917.0,49.8159,49.8244,49.7905,49.799,48917.0
2019-06-11 14:55:00,58.77,58.79,58.75,58.79,95030.0,49.799,49.8159,49.782,49.8159,95030.0
2019-06-11 15:00:00,58.78,58.79,58.72,58.72,103107.0,49.8074,49.8159,49.7566,49.7566,103107.0
2019-06-11 15:05:00,58.72,58.77,58.71,58.77,147398.0,49.7566,49.799,49.7481,49.799,147398.0
2019-06-11 15:10:00,58.77,58.78,58.73,58.73,101140.0,49.799,49.8074,49.7651,49.7651,101140.0
2019-06-11 15:15:00,58.73,58.76,58.72,58.73,138169.0,49.7651,49.7905,49.7566,49.7651,138169.0
2019-06-11 15:20:00,58.73,58.74,58.69,58.72,89402.0,49.7651,49.7735,49.7312,49.7566,89402.0
2019-06-11 15:25:00,58.72,58.72,58.69,58.72,120411.0,49.7566,49.7566,49.7312,49.7566,120411.0
2019-06-11 15:30:00,58.71,58.79,58.71,58.77,207804.0,49.7481,49.8159,49.7481,49.799,207804.0
2019-06-11 15:35:00,58.77,58.81,58.76,58.8,209821.0,49.799,49.8329,49.7905,49.8244,209821.0
2019-06-11 15:40:00,58.8,58.82,58.78,58.82,167315.0,49.8244,49.8413,49.8074,49.8413,167315.0
2019-06-11 15:45:00,58.81,58.82,58.78,58.81,343597.0,49.8329,49.8413,49.8074,49.8329,343597.0
2019-06-11 15:50:00,58.8,58.87,58.79,58.87,805303.0,49.8244,49.8837,49.8159,49.8837,805303.0
2019-06-11 15:55:00,58.87,58.89,58.81,58.85,823275.0,49.8837,49.9006,49.8329,49.8668,823275.0
2019-06-12 09:30:00,58.98,59.16,58.94,59.07,373076.0,49.9769,50.1294,49.943,50.0532,373076.0
2019-06-12 09:35:00,59.07,59.18,59.06,59.17,601779.0,50.0532,50.1464,50.0447,50.1379,601779.0
2019-06-12 09:40:00,59.17,59.19,59.13,59.16,143200.0,50.1379,50.1549,50.104,50.1294,143200.0
2019-06-12 09:45:00,59.16,59.22,59.14,59.15,70082.0,50.1294,50.1803,50.1125,50.121,70082.0
2019-06-12 09:50:00,59.16,59.18,59.12,59.16,94843.0,50.1294,50.1464,50.0955,50.1294,94843.0
2019-06-12 09:55:00,59.16,59.24,59.15,59.21,155061.0,50.1294,50.1972,50.121,50.1718,155061.0
2019-06-12 10:00:00,59.22,59.25,59.19,59.22,93261.0,50.1803,50.2057,50.1549,50.1803,93261.0
2019-06-12 10:05:00,59.22,59.22,59.19,59.19,96825.0,50.1803,50.1803,50.1549,50.1549,96825.0
2019-06-12 10:10:00,59.2,59.27,59.2,59.24,122836.0,50.1633,50.2226,50.1633,50.1972,122836.0
2019-06-12 10:15:00,59.24,59.26,59.2,59.23,175288.0,50.1972,50.2142,50.1633,50.1887,175288.0
2019-06-12 10:20:00,59.23,59.24,59.18,59.19,560146.0,50.1887,50.1972,50.1464,50.1549,560146.0
2019-06-12 10:25:00,59.19,59.19,59.1,59.11,624896.0,50.1549,50.1549,50.0786,50.0871,624896.0
2019-06-12 10:30:00,59.12,59.13,59.08,59.08,470495.0,50.0955,50.104,50.0616,50.0616,470495.0
2019-06-12 10:35:00,59.08,59.13,59.06,59.1,271557.0,50.0616,50.104,50.0447,50.0786,271557.0
2019-06-12 10:40:00,59.11,59.11,59.05,59.06,101749.0,50.0871,50.0871,50.0362,50.0447,101749.0
2019-06-12 10:45:00,59.07,59.09,59.04,59.07,65554.0,50.0532,50.0701,50.0277,50.0532,65554.0
2019-06-12 10:50:00,59.07,59.08,59.0,59.01,599359.0,50.0532,50.0616,49.9939,50.0023,599359.0
2019-06-12 10:55:00,59.01,59.04,59.01,59.02,131661.0,50.0023,50.0277,50.0023,50.0108,131661.0
2019-06-12 11:00:00,59.03,59.04,58.99,59.04,95256.0,50.0193,50.0277,49.9854,50.0277,95256.0
2019-06-12 11:05:00,59.04,59.06,59.02,59.03,50740.0,50.0277,50.0447,50.0108,50.0193,50740.0
2019-06-12 11:10:00,59.03,59.04,59.01,59.04,43204.0,50.0193,50.0277,50.0023,50.0277,43204.0
2019-06-12 11:15:00,59.04,59.05,59.0,59.02,96613.0,50.0277,50.0362,49.9939,50.0108,96613.0
2019-06-12 11:20:00,59.02,59.02,58.96,58.98,48437.0,50.0108,50.0108,49.96,49.9769,48437.0
2019-06-12 11:25:00,58.97,58.99,58.96,58.98,41519.0,49.9684,49.9854,49.96,49.9769,41519.0
2019-06-12 11:30:00,58.98,59.01,58.97,59.01,32439.0,49.9769,50.0023,49.9684,50.0023,32439.0
2019-06-12 11:35:00,59.01,59.03,58.99,59.03,94837.0,50.0023,50.0193,49.9854,50.0193,94837.0
2019-06-12 11:40:00,59.04,59.06,59.02,59.04,38712.0,50.0277,50.0447,50.0108,50.0277,38712.0
2019-06-12 11:45:00,59.04,59.05,59.01,59.01,29352.0,50.0277,50.0362,50.0023,50.0023,29352.0
2019-06-12 11:50:00,59.01,59.02,58.96,58.96,16335.0,50.0023,50.0108,49.96,49.96,16335.0
2019-06-12 11:55:00,58.96,59.0,58.96,58.97,32975.0,49.96,49.9939,49.96,49.9684,32975.0
2019-06-12 12:00:00,58.97,58.98,58.94,58.95,27976.0,49.9684,49.9769,49.943,49.9515,27976.0
2019-06-12 12:05:00,58.95,58.97,58.94,58.95,122926.0,49.9515,49.9684,49.943,49.9515,122926.0
2019-06-12 12:10:00,58.95,58.97,58.95,58.95,64057.0,49.9515,49.9684,49.9515,49.9515,64057.0
2019-06-12 12:15:00,58.96,58.99,58.95,58.98,142262.0,49.96,49.9854,49.9515,49.9769,142262.0
2019-06-12 12:20:00,58.98,58.99,58.96,58.98,31300.0,49.9769,49.9854,49.96,49.9769,31300.0
2019-06-12 12:25:00,58.98,59.0,58.98,58.98,28781.0,49.9769,49.9939,49.9769,49.9769,28781.0
2019-06-12 12:30:00,58.98,59.01,58.98,58.98,60792.0,49.9769,50.0023,49.9769,49.9769,60792.0
2019-06-12 12:35:00,58.98,58.99,58.97,58.98,22995.0,49.9769,49.9854,49.9684,49.9769,22995.0
2019-06-12 12:40:00,58.99,58.99,58.97,58.98,26212.0,49.9854,49.9854,49.9684,49.9769,26212.0
2019-06-12 12:45:00,58.97,58.98,58.96,58.98,19904.0,49.9684,49.9769,49.96,49.9769,19904.0
2019-06-12 12:50:00,58.98,58.99,58.96,58.96,24534.0,49.9769,49.9854,49.96,49.96,24534.0
2019-06-12 12:55:00,58.97,59.0,58.96,58.99,47521.0,49.9684,49.9939,49.96,49.9854,47521.0
2019-06-12 13:00:00,58.99,58.99,58.95,58.97,39499.0,49.9854,49.9854,49.9515,49.9684,39499.0
2019-06-12 13:05:00,58.97,58.99,58.96,58.98,77705.0,49.9684,49.9854,49.96,49.9769,77705.0
2019-06-12 13:10:00,58.98,58.98,58.94,58.96,40165.0,49.9769,49.9769,49.943,49.96,40165.0
2019-06-12 13:15:00,58.95,58.97,58.94,58.97,24184.0,49.9515,49.9684,49.943,49.9684,24184.0
2019-06-12 13:20:00,58.97,58.98,58.95,58.96,26197.0,49.9684,49.9769,49.9515,49.96,26197.0
2019-06-12 13:25:00,58.96,58.97,58.95,58.96,28564.0,49.96,49.9684,49.9515,49.96,28564.0
2019-06-12 13:30:00,58.96,58.97,58.95,58.97,22280.0,49.96,49.9684,49.9515,49.9684,22280.0
2019-06-12 13:35:00,58.97,58.98,58.94,58.94,52917.0,49.9684,49.9769,49.943,49.943,52917.0
2019-06-12 13:40:00,58.94,58.95,58.93,58.93,79535.0,49.943,49.9515,49.9345,49.9345,79535.0
2019-06-12 13:45:00,58.93,58.95,58.93,58.95,30328.0,49.9345,49.9515,49.9345,49.9515,30328.0
2019-06-12 13:50:00,58.96,58.96,58.93,58.93,20542.0,49.96,49.96,49.9345,49.9345,20542.0
2019-06-12 13:55:00,58.93,58.94,58.92,58.93,50434.0,49.9345,49.943,49.9261,49.9345,50434.0
2019-06-12 14:00:00,58.94,58.94,58.89,58.92,41337.0,49.943,49.943,49.9006,49.9261,41337.0
2019-06-12 14:05:00,58.91,58.93,58.9,58.91,67172.0,49.9176,49.9345,49.9091,49.9176,67172.0
2019-06-12 14:10:00,58.9,58.92,58.88,58.89,55033.0,49.9091,49.9261,49.8922,49.9006,55033.0
2019-06-12 14:15:00,58.89,58.9,58.85,58.86,32583.0,49.9006,49.9091,49.8668,49.8752,32583.0
2019-06-12 14:20:00,58.87,58.9,58.85,58.89,178284.0,49.8837,49.9091,49.8668,49.9006,178284.0
2019-06-12 14:25:00,58.89,58.9,58.87,58.89,119460.0,49.9006,49.9091,49.8837,49.9006,119460.0
2019-06-12 14:30:00,58.9,58.93,58.88,58.93,254595.0,49.9091,49.9345,49.8922,49.9345,254595.0
2019-06-12 14:35:00,58.93,58.93,58.91,58.92,91027.0,49.9345,49.9345,49.9176,49.9261,91027.0
2019-06-12 14:40:00,58.92,58.95,58.9,58.95,142173.0,49.9261,49.9515,49.9091,49.9515,142173.0
2019-06-12 14:45:00,58.95,58.96,58.94,58.95,98116.0,49.9515,49.96,49.943,49.9515,98116.0
2019-06-12 14:50:00,58.95,58.97,58.93,58.94,115388.0,49.9515,49.9684,49.9345,49.943,115388.0
2019-06-12 14:55:00,58.94,58.94,58.92,58.93,97731.0,49.943,49.943,49.9261,49.9345,97731.0
2019-06-12 15:00:00,58.93,58.93,58.89,58.89,147096.0,49.9345,49.9345,49.9006,49.9006,147096.0
2019-06-12 15:05:00,58.89,58.92,58.89,58.9,144194.0,49.9006,49.9261,49.9006,49.9091,144194.0
2019-06-12 15:10:00,58.9,58.92,58.89,58.92,121942.0,49.9091,49.9261,49.9006,49.9261,121942.0
2019-06-12 15:15:00,58.92,58.92,58.87,58.89,124990.0,49.9261,49.9261,49.8837,49.9006,124990.0
2019-06-12 15:20:00,58.88,58.89,58.84,58.86,99175.0,49.8922,49.9006,49.8583,49.8752,99175.0
2019-06-12 15:25:00,58.86,58.87,58.86,58.87,109472.0,49.8752,49.8837,49.8752,49.8837,109472.0
2019-06-12 15:30:00,58.86,58.91,58.85,58.89,171168.0,49.8752,49.9176,49.8668,49.9006,171168.0
2019-06-12 15:35:00,58.88,58.89,58.86,58.87,195453.0,49.8922,49.9006,49.8752,49.8837,195453.0
2019-06-12 15:40:00,58.87,58.9,58.86,58.88,180818.0,49.8837,49.9091,49.8752,49.8922,180818.0
2019-06-12 15:45:00,58.87,58.92,58.86,58.89,142446.0,49.8837,49.9261,49.8752,49.9006,142446.0
2019-06-12 15:50:00,58.89,58.93,58.89,58.91,255220.0,49.9006,49.9345,49.9006,49.9176,255220.0
2019-06-12 15:55:00,58.91,58.92,58.86,58.91,616414.0,49.9176,49.9261,49.8752,49.9176,616414.0
2019-06-13 09:30:00,59.13,59.24,59.07,59.2,174761.0,50.104,50.1972,50.0532,50.1633,174761.0
2019-06-13 09:35:00,59.21,59.23,59.15,59.16,188993.0,50.1718,50.1887,50.121,50.1294,188993.0
2019-06-13 09:40:00,59.15,59.16,59.05,59.08,232403.0,50.121,50.1294,50.0362,50.0616,232403.0
2019-06-13 09:45:00,59.08,59.11,59.0,59.03,202526.0,50.0616,50.0871,49.9939,50.0193,202526.0
2019-06-13 09:50:00,59.03,59.05,58.95,58.98,166644.0,50.0193,50.0362,49.9515,49.9769,166644.0
2019-06-13 09:55:00,58.98,59.02,58.97,59.02,111097.0,49.9769,50.0108,49.9684,50.0108,111097.0
2019-06-13 10:00:00,59.02,59.03,58.94,58.95,123275.0,50.0108,50.0193,49.943,49.9515,123275.0
2019-06-13 10:05:00,58.95,58.95,58.87,58.9,324287.0,49.9515,49.9515,49.8837,49.9091,324287.0
2019-06-13 10:10:00,58.91,58.95,58.9,58.93,114487.0,49.9176,49.9515,49.9091,49.9345,114487.0
2019-06-13 10:15:00,58.93,58.96,58.91,58.93,151049.0,49.9345,49.96,49.9176,49.9345,151049.0
2019-06-13 10:20:00,58.92,58.95,58.91,58.94,75134.0,49.9261,49.9515,49.9176,49.943,75134.0
2019-06-13 10:25:00,58.94,58.97,58.93,58.96,140307.0,49.943,49.9684,49.9345,49.96,140307.0
2019-06-13 10:30:00,58.96,58.96,58.91,58.93,64990.0,49.96,49.96,49.9176,49.9345,64990.0
2019-06-13 10:35:00,58.93,58.98,58.93,58.97,62210.0,49.9345,49.9769,49.9345,49.9684,62210.0
2019-06-13 10:40:00,58.97,58.98,58.88,58.93,318695.0,49.9684,49.9769,49.8922,49.9345,318695.0
2019-06-13 10:45:00,58.93,58.93,58.9,58.91,59720.0,49.9345,49.9345,49.9091,49.9176,59720.0
2019-06-13 10:50:00,58.91,58.93,58.89,58.92,67985.0,49.9176,49.9345,49.9006,49.9261,67985.0
2019-06-13 10:55:00,58.91,58.91,58.81,58.83,160540.0,49.9176,49.9176,49.8329,49.8498,160540.0
2019-06-13 11:00:00,58.83,58.84,58.77,58.79,80078.0,49.8498,49.8583,49.799,49.8159,80078.0
2019-06-13 11:05:00,58.79,58.79,58.72,58.77,121520.0,49.8159,49.8159,49.7566,49.799,121520.0
2019-06-13 11:10:00,58.78,58.8,58.76,58.77,33322.0,49.8074,49.8244,49.7905,49.799,33322.0
2019-06-13 11:15:00,58.77,58.77,58.73,58.76,43970.0,49.799,49.799,49.7651,49.7905,43970.0
2019-06-13 11:20:00,58.76,58.85,58.75,58.83,85523.0,49.7905,49.8668,49.782,49.8498,85523.0
2019-06-13 11:25:00,58.83,58.85,58.81,58.84,71636.0,49.8498,49.8668,49.8329,49.8583,71636.0
2019-06-13 11:30:00,58.83,58.87,58.83,58.87,90676.0,49.8498,49.8837,49.8498,49.8837,90676.0
2019-06-13 11:35:00,58.87,58.89,58.85,58.88,42802.0,49.8837,49.9006,49.8668,49.8922,42802.0
2019-06-13 11:40:00,58.88,58.88,58.83,58.86,95433.0,49.8922,49.8922,49.8498,49.8752,95433.0
2019-06-13 11:45:00,58.86,58.87,58.84,58.86,17114.0,49.8752,49.8837,49.8583,49.8752,17114.0
2019-06-13 11:50:00,58.86,58.88,58.84,58.85,71404.0,49.8752,49.8922,49.8583,49.8668,71404.0
2019-06-13 11:55:00,58.85,58.86,58.84,58.86,45858.0,49.8668,49.8752,49.8583,49.8752,45858.0
2019-06-13 12:00:00,58.85,58.87,58.84,58.85,160869.0,49.8668,49.8837,49.8583,49.8668,160869.0
2019-06-13 12:05:00,58.85,58.9,58.85,58.87,48734.0,49.8668,49.9091,49.8668,49.8837,48734.0
2019-06-13 12:10:00,58.86,58.87,58.85,58.85,13530.0,49.8752,49.8837,49.8668,49.8668,13530.0
2019-06-13 12:15:00,58.85,58.9,58.85,58.88,76621.0,49.8668,49.9091,49.8668,49.8922,76621.0
2019-06-13 12:20:00,58.88,58.89,58.85,58.87,244193.0,49.8922,49.9006,49.8668,49.8837,244193.0
2019-06-13 12:25:00,58.87,58.89,58.83,58.84,67676.0,49.8837,49.9006,49.8498,49.8583,67676.0
2019-06-13 12:30:00,58.84,58.86,58.82,58.85,74427.0,49.8583,49.8752,49.8413,49.8668,74427.0
2019-06-13 12:35:00,58.84,58.86,58.83,58.83,68733.0,49.8583,49.8752,49.8498,49.8498,68733.0
2019-06-13 12:40:00,58.83,58.87,58.82,58.87,53773.0,49.8498,49.8837,49.8413,49.8837,53773.0
2019-06-13 12:45:00,58.87,58.92,58.87,58.9,40340.0,49.8837,49.9261,49.8837,49.9091,40340.0
2019-06-13 12:50:00,58.89,58.92,58.87,58.92,58860.0,49.9006,49.9261,49.8837,49.9261,58860.0
2019-06-13 12:55:00,58.91,58.94,58.91,58.93,18559.0,49.9176,49.943,49.9176,49.9345,18559.0
2019-06-13 13:00:00,58.94,58.98,58.93,58.96,106385.0,49.943,49.9769,49.9345,49.96,106385.0
2019-06-13 13:05:00,58.95,58.97,58.93,58.95,104322.0,49.9515,49.9684,49.9345,49.9515,104322.0
2019-06-13 13:10:00,58.94,58.96,58.93,58.93,86930.0,49.943,49.96,49.9345,49.9345,86930.0
2019-06-13 13:15:00,58.93,58.95,58.92,58.94,69610.0,49.9345,49.9515,49.9261,49.943,69610.0
2019-06-13 13:20:00,58.94,58.97,58.94,58.97,37757.0,49.943,49.9684,49.943,49.9684,37757.0
2019-06-13 13:25:00,58.98,59.0,58.98,58.98,97801.0,49.9769,49.9939,49.9769,49.9769,97801.0
2019-06-13 13:30:00,58.99,59.01,58.99,58.99,65882.0,49.9854,50.0023,49.9854,49.9854,65882.0
2019-06-13 13:35:00,58.98,58.99,58.97,58.98,54870.0,49.9769,49.9854,49.9684,49.9769,54870.0
2019-06-13 13:40:00,58.98,59.0,58.96,58.97,43212.0,49.9769,49.9939,49.96,49.9684,43212.0
2019-06-13 13:45:00,58.96,59.0,58.96,58.99,49274.0,49.96,49.9939,49.96,49.9854,49274.0
2019-06-13 13:50:00,58.99,59.0,58.97,58.98,59287.0,49.9854,49.9939,49.9684,49.9769,59287.0
2019-06-13 13:55:00,58.98,58.98,58.96,58.98,59768.0,49.9769,49.9769,49.96,49.9769,59768.0
2019-06-13 14:00:00,58.98,58.99,58.96,58.97,47611.0,49.9769,49.9854,49.96,49.9684,47611.0
2019-06-13 14:05:00,58.96,58.97,58.92,58.93,65465.0,49.96,49.9684,49.9261,49.9345,65465.0
2019-06-13 14:10:00,58.93,58.95,58.92,58.94,71444.0,49.9345,49.9515,49.9261,49.943,71444.0
2019-06-13 14:15:00,58.94,58.95,58.85,58.88,208064.0,49.943,49.9515,49.8668,49.8922,208064.0
2019-06-13 14:20:00,58.88,58.9,58.87,58.89,37787.0,49.8922,49.9091,49.8837,49.9006,37787.0
2019-06-13 14:25:00,58.89,58.91,58.88,58.9,39305.0,49.9006,49.9176,49.8922,49.9091,39305.0
2019-06-13 14:30:00,58.9,58.91,58.89,58.89,99824.0,49.9091,49.9176,49.9006,49.9006,99824.0
2019-06-13 14:35:00,58.89,58.89,58.85,58.87,78617.0,49.9006,49.9006,49.8668,49.8837,78617.0
2019-06-13 14:40:00,58.88,58.93,58.87,58.92,61223.0,49.8922,49.9345,49.8837,49.9261,61223.0
2019-06-13 14:45:00,58.93,58.93,58.89,58.91,118143.0,49.9345,49.9345,49.9006,49.9176,118143.0
2019-06-13 14:50:00,58.9,58.92,58.89,58.91,23082.0,49.9091,49.9261,49.9006,49.9176,23082.0
2019-06-13 14:55:00,58.92,58.95,58.92,58.93,29398.0,49.9261,49.9515,49.9261,49.9345,29398.0
2019-06-13 15:00:00,58.92,58.92,58.85,58.88,108520.0,49.9261,49.9261,49.8668,49.8922,108520.0
2019-06-13 15:05:00,58.88,58.89,58.83,58.84,43413.0,49.8922,49.9006,49.8498,49.8583,43413.0
2019-06-13 15:10:00,58.85,58.87,58.84,58.85,216045.0,49.8668,49.8837,49.8583,49.8668,216045.0
2019-06-13 15:15:00,58.84,58.84,58.8,58.82,179199.0,49.8583,49.8583,49.8244,49.8413,179199.0
2019-06-13 15:20:00,58.82,58.85,58.82,58.84,129666.0,49.8413,49.8668,49.8413,49.8583,129666.0
2019-06-13 15:25:00,58.84,58.85,58.81,58.82,75206.0,49.8583,49.8668,49.8329,49.8413,75206.0
2019-06-13 15:30:00,58.82,58.87,58.81,58.85,129519.0,49.8413,49.8837,49.8329,49.8668,129519.0
2019-06-13 15:35:00,58.86,58.92,58.85,58.9,178628.0,49.8752,49.9261,49.8668,49.9091,178628.0
2019-06-13 15:40:00,58.9,58.93,58.87,58.88,78425.0,49.9091,49.9345,49.8837,49.8922,78425.0
2019-06-13 15:45:00,58.88,58.88,58.83,58.85,212896.0,49.8922,49.8922,49.8498,49.8668,212896.0
2019-06-13 15:50:00,58.86,58.94,58.84,58.92,324608.0,49.8752,49.943,49.8583,49.9261,324608.0
2019-06-13 15:55:00,58.92,59.07,58.89,59.05,1683468.0,49.9261,50.0532,49.9006,50.0362,1683468.0
2019-06-14 09:30:00,59.03,59.21,59.03,59.18,249741.0,50.0193,50.1718,50.0193,50.1464,249741.0
2019-06-14 09:35:00,59.19,59.2,59.08,59.12,118612.0,50.1549,50.1633,50.0616,50.0955,118612.0
2019-06-14 09:40:00,59.12,59.16,59.09,59.11,229772.0,50.0955,50.1294,50.0701,50.0871,229772.0
2019-06-14 09:45:00,59.11,59.13,59.03,59.04,94083.0,50.0871,50.104,50.0193,50.0277,94083.0
2019-06-14 09:50:00,59.04,59.05,58.98,59.05,121520.0,50.0277,50.0362,49.9769,50.0362,121520.0
2019-06-14 09:55:00,59.05,59.22,59.05,59.22,179470.0,50.0362,50.1803,50.0362,50.1803,179470.0
2019-06-14 10:00:00,59.21,59.21,59.1,59.14,176351.0,50.1718,50.1718,50.0786,50.1125,176351.0
2019-06-14 10:05:00,59.14,59.2,59.12,59.2,112427.0,50.1125,50.1633,50.0955,50.1633,112427.0
2019-06-14 10:10:00,59.19,59.21,59.16,59.17,204626.0,50.1549,50.1718,50.1294,50.1379,204626.0
2019-06-14 10:15:00,59.16,59.2,59.13,59.14,481361.0,50.1294,50.1633,50.104,50.1125,481361.0
2019-06-14 10:20:00,59.13,59.15,59.07,59.08,624745.0,50.104,50.121,50.0532,50.0616,624745.0
2019-06-14 10:25:00,59.08,59.09,59.04,59.08,161460.0,50.0616,50.0701,50.0277,50.0616,161460.0
2019-06-14 10:30:00,59.08,59.1,59.07,59.08,69285.0,50.0616,50.0786,50.0532,50.0616,69285.0
2019-06-14 10:35:00,59.08,59.08,58.99,59.01,137142.0,50.0616,50.0616,49.9854,50.0023,137142.0
2019-06-14 10:40:00,59.0,59.05,58.97,59.05,79889.0,49.9939,50.0362,49.9684,50.0362,79889.0
2019-06-14 10:45:00,59.05,59.09,59.03,59.09,81536.0,50.0362,50.0701,50.0193,50.0701,81536.0
2019-06-14 10:50:00,59.09,59.14,59.08,59.12,220876.0,50.0701,50.1125,50.0616,50.0955,220876.0
2019-06-14 10:55:00,59.13,59.17,59.12,59.16,38682.0,50.104,50.1379,50.0955,50.1294,38682.0
2019-06-14 11:00:00,59.17,59.19,59.15,59.17,42215.0,50.1379,50.1549,50.121,50.1379,42215.0
2019-06-14 11:05:00,59.16,59.18,59.15,59.15,69377.0,50.1294,50.1464,50.121,50.121,69377.0
2019-06-14 11:10:00,59.16,59.17,59.12,59.12,61034.0,50.1294,50.1379,50.0955,50.0955,61034.0
2019-06-14 11:15:00,59.13,59.14,59.11,59.12,47498.0,50.104,50.1125,50.0871,50.0955,47498.0
2019-06-14 11:20:00,59.12,59.17,59.11,59.14,81007.0,50.0955,50.1379,50.0871,50.1125,81007.0
2019-06-14 11:25:00,59.14,59.18,59.13,59.16,63108.0,50.1125,50.1464,50.104,50.1294,63108.0
2019-06-14 11:30:00,59.17,59.22,59.17,59.21,151671.0,50.1379,50.1803,50.1379,50.1718,151671.0
2019-06-14 11:35:00,59.2,59.21,59.18,59.19,69350.0,50.1633,50.1718,50.1464,50.1549,69350.0
2019-06-14 11:40:00,59.19,59.19,59.12,59.13,57309.0,50.1549,50.1549,50.0955,50.104,57309.0
2019-06-14 11:45:00,59.12,59.14,59.12,59.13,47798.0,50.0955,50.1125,50.0955,50.104,47798.0
2019-06-14 11:50:00,59.14,59.17,59.12,59.12,23483.0,50.1125,50.1379,50.0955,50.0955,23483.0
2019-06-14 11:55:00,59.12,59.14,59.09,59.12,60741.0,50.0955,50.1125,50.0701,50.0955,60741.0
2019-06-14 12:00:00,59.11,59.11,59.08,59.09,47392.0,50.0871,50.0871,50.0616,50.0701,47392.0
2019-06-14 12:05:00,59.1,59.11,59.09,59.09,23141.0,50.0786,50.0871,50.0701,50.0701,23141.0
2019-06-14 12:10:00,59.09,59.11,59.09,59.1,27834.0,50.0701,50.0871,50.0701,50.0786,27834.0
2019-06-14 12:15:00,59.09,59.11,59.06,59.07,47058.0,50.0701,50.0871,50.0447,50.0532,47058.0
2019-06-14 12:20:00,59.07,59.08,59.06,59.07,20386.0,50.0532,50.0616,50.0447,50.0532,20386.0
2019-06-14 12:25:00,59.07,59.11,59.07,59.1,31860.0,50.0532,50.0871,50.0532,50.0786,31860.0
2019-06-14 12:30:00,59.1,59.13,59.1,59.13,18596.0,50.0786,50.104,50.0786,50.104,18596.0
2019-06-14 12:35:00,59.13,59.16,59.12,59.15,61038.0,50.104,50.1294,50.0955,50.121,61038.0
2019-06-14 12:40:00,59.15,59.16,59.14,59.14,21014.0,50.121,50.1294,50.1125,50.1125,21014.0
2019-06-14 12:45:00,59.14,59.14,59.12,59.13,60544.0,50.1125,50.1125,50.0955,50.104,60544.0
2019-06-14 12:50:00,59.14,59.17,59.13,59.16,38545.0,50.1125,50.1379,50.104,50.1294,38545.0
2019-06-14 12:55:00,59.15,59.16,59.14,59.15,19936.0,50.121,50.1294,50.1125,50.121,19936.0
2019-06-14 13:00:00,59.15,59.15,59.13,59.14,16268.0,50.121,50.121,50.104,50.1125,16268.0
2019-06-14 13:05:00,59.13,59.14,59.11,59.13,32557.0,50.104,50.1125,50.0871,50.104,32557.0
2019-06-14 13:10:00,59.13,59.14,59.09,59.1,35128.0,50.104,50.1125,50.0701,50.0786,35128.0
2019-06-14 13:15:00,59.1,59.13,59.09,59.12,51619.0,50.0786,50.104,50.0701,50.0955,51619.0
2019-06-14 13:20:00,59.12,59.15,59.1,59.14,80738.0,50.0955,50.121,50.0786,50.1125,80738.0
2019-06-14 13:25:00,59.14,59.14,59.1,59.1,45012.0,50.1125,50.1125,50.0786,50.0786,45012.0
2019-06-14 13:30:00,59.11,59.13,59.1,59.11,58525.0,50.0871,50.104,50.0786,50.0871,58525.0
2019-06-14 13:35:00,59.11,59.13,59.1,59.12,32943.0,50.0871,50.104,50.0786,50.0955,32943.0
2019-06-14 13:40:00,59.12,59.12,59.1,59.11,18448.0,50.0955,50.0955,50.0786,50.0871,18448.0
2019-06-14 13:45:00,59.11,59.14,59.1,59.14,99462.0,50.0871,50.1125,50.0786,50.1125,99462.0
2019-06-14 13:50:00,59.14,59.15,59.12,59.14,50855.0,50.1125,50.121,50.0955,50.1125,50855.0
2019-06-14 13:55:00,59.13,59.14,59.09,59.1,30385.0,50.104,50.1125,50.0701,50.0786,30385.0
2019-06-14 14:00:00,59.09,59.13,59.09,59.1,161141.0,50.0701,50.104,50.0701,50.0786,161141.0
2019-06-14 14:05:00,59.1,59.11,59.09,59.11,140950.0,50.0786,50.0871,50.0701,50.0871,140950.0
2019-06-14 14:10:00,59.11,59.11,59.09,59.1,118027.0,50.0871,50.0871,50.0701,50.0786,118027.0
2019-06-14 14:15:00,59.11,59.17,59.1,59.17,100936.0,50.0871,50.1379,50.0786,50.1379,100936.0
2019-06-14 14:20:00,59.17,59.19,59.16,59.16,88307.0,50.1379,50.1549,50.1294,50.1294,88307.0
2019-06-14 14:25:00,59.16,59.16,59.14,59.16,70041.0,50.1294,50.1294,50.1125,50.1294,70041.0
2019-06-14 14:30:00,59.17,59.18,59.16,59.17,35270.0,50.1379,50.1464,50.1294,50.1379,35270.0
2019-06-14 14:35:00,59.17,59.18,59.15,59.15,88753.0,50.1379,50.1464,50.121,50.121,88753.0
2019-06-14 14:40:00,59.15,59.17,59.14,59.15,23463.0,50.121,50.1379,50.1125,50.121,23463.0
2019-06-14 14:45:00,59.15,59.16,59.14,59.15,25135.0,50.121,50.1294,50.1125,50.121,25135.0
2019-06-14 14:50:00,59.15,59.16,59.14,59.15,33080.0,50.121,50.1294,50.1125,50.121,33080.0
2019-06-14 14:55:00,59.15,59.18,59.14,59.15,32917.0,50.121,50.1464,50.1125,50.121,32917.0
2019-06-14 15:00:00,59.15,59.19,59.14,59.18,217885.0,50.121,50.1549,50.1125,50.1464,217885.0
2019-06-14 15:05:00,59.19,59.19,59.17,59.18,58614.0,50.1549,50.1549,50.1379,50.1464,58614.0
2019-06-14 15:10:00,59.18,59.19,59.16,59.18,37060.0,50.1464,50.1549,50.1294,50.1464,37060.0
2019-06-14 15:15:00,59.19,59.2,59.16,59.19,69811.0,50.1549,50.1633,50.1294,50.1549,69811.0
2019-06-14 15:20:00,59.19,59.25,59.18,59.23,75820.0,50.1549,50.2057,50.1464,50.1887,75820.0
2019-06-14 15:25:00,59.23,59.23,59.2,59.22,55074.0,50.1887,50.1887,50.1633,50.1803,55074.0
2019-06-14 15:30:00,59.22,59.23,59.2,59.22,134155.0,50.1803,50.1887,50.1633,50.1803,134155.0
2019-06-14 15:35:00,59.22,59.24,59.21,59.21,95233.0,50.1803,50.1972,50.1718,50.1718,95233.0
2019-06-14 15:40:00,59.2,59.2,59.15,59.16,118418.0,50.1633,50.1633,50.121,50.1294,118418.0
2019-06-14 15:45:00,59.16,59.18,59.15,59.16,193135.0,50.1294,50.1464,50.121,50.1294,193135.0
2019-06-14 15:50:00,59.16,59.17,59.1,59.17,680872.0,50.1294,50.1379,50.0786,50.1379,680872.0
2019-06-14 15:55:00,59.16,59.17,59.07,59.08,554797.0,50.1294,50.1379,50.0532,50.0616,554797.0
2019-06-17 09:30:00,59.11,59.17,58.99,59.0,351689.0,50.0871,50.1379,49.9854,49.9939,351689.0
2019-06-17 09:35:00,59.0,59.03,58.88,58.91,253080.0,49.9939,50.0193,49.8922,49.9176,253080.0
2019-06-17 09:40:00,58.91,58.95,58.84,58.88,75201.0,49.9176,49.9515,49.8583,49.8922,75201.0
2019-06-17 09:45:00,58.88,58.88,58.83,58.85,272069.0,49.8922,49.8922,49.8498,49.8668,272069.0
2019-06-17 09:50:00,58.84,58.87,58.8,58.85,171729.0,49.8583,49.8837,49.8244,49.8668,171729.0
2019-06-17 09:55:00,58.84,58.85,58.75,58.76,182395.0,49.8583,49.8668,49.782,49.7905,182395.0
2019-06-17 10:00:00,58.77,58.77,58.66,58.7,107688.0,49.799,49.799,49.7058,49.7396,107688.0
2019-06-17 10:05:00,58.7,58.73,58.66,58.67,107367.0,49.7396,49.7651,49.7058,49.7142,107367.0
2019-06-17 10:10:00,58.66,58.71,58.66,58.67,70875.0,49.7058,49.7481,49.7058,49.7142,70875.0
2019-06-17 10:15:00,58.66,58.75,58.64,58.73,570046.0,49.7058,49.782,49.6888,49.7651,570046.0
2019-06-17 10:20:00,58.73,58.82,58.73,58.82,118999.0,49.7651,49.8413,49.7651,49.8413,118999.0
2019-06-17 10:25:00,58.82,58.83,58.79,58.81,188112.0,49.8413,49.8498,49.8159,49.8329,188112.0
2019-06-17 10:30:00,58.81,58.82,58.79,58.81,91598.0,49.8329,49.8413,49.8159,49.8329,91598.0
2019-06-17 10:35:00,58.82,58.84,58.79,58.82,178703.0,49.8413,49.8583,49.8159,49.8413,178703.0
2019-06-17 10:40:00,58.83,58.86,58.81,58.81,93267.0,49.8498,49.8752,49.8329,49.8329,93267.0
2019-06-17 10:45:00,58.81,58.82,58.77,58.78,79708.0,49.8329,49.8413,49.799,49.8074,79708.0
2019-06-17 10:50:00,58.78,58.81,58.77,58.8,49379.0,49.8074,49.8329,49.799,49.8244,49379.0
2019-06-17 10:55:00,58.8,58.85,58.79,58.84,54414.0,49.8244,49.8668,49.8159,49.8583,54414.0
2019-06-17 11:00:00,58.84,58.89,58.83,58.85,56570.0,49.8583,49.9006,49.8498,49.8668,56570.0
2019-06-17 11:05:00,58.85,58.86,58.82,58.85,74161.0,49.8668,49.8752,49.8413,49.8668,74161.0
2019-06-17 11:10:00,58.84,58.86,58.82,58.84,33915.0,49.8583,49.8752,49.8413,49.8583,33915.0
2019-06-17 11:15:00,58.84,58.87,58.83,58.83,67501.0,49.8583,49.8837,49.8498,49.8498,67501.0
2019-06-17 11:20:00,58.84,58.86,58.83,58.85,46913.0,49.8583,49.8752,49.8498,49.8668,46913.0
2019-06-17 11:25:00,58.85,58.85,58.82,58.83,55034.0,49.8668,49.8668,49.8413,49.8498,55034.0
2019-06-17 11:30:00,58.83,58.85,58.79,58.79,34667.0,49.8498,49.8668,49.8159,49.8159,34667.0
2019-06-17 11:35:00,58.8,58.81,58.77,58.8,38450.0,49.8244,49.8329,49.799,49.8244,38450.0
2019-06-17 11:40:00,58.79,58.8,58.78,58.79,22033.0,49.8159,49.8244,49.8074,49.8159,22033.0
2019-06-17 11:45:00,58.78,58.8,58.77,58.8,20465.0,49.8074,49.8244,49.799,49.8244,20465.0
2019-06-17 11:50:00,58.79,58.81,58.78,58.8,29072.0,49.8159,49.8329,49.8074,49.8244,29072.0
2019-06-17 11:55:00,58.8,58.81,58.79,58.81,15622.0,49.8244,49.8329,49.8159,49.8329,15622.0
2019-06-17 12:00:00,58.8,58.82,58.77,58.78,55239.0,49.8244,49.8413,49.799,49.8074,55239.0
2019-06-17 12:05:00,58.78,58.8,58.77,58.79,70943.0,49.8074,49.8244,49.799,49.8159,70943.0
2019-06-17 12:10:00,58.79,58.8,58.76,58.77,41732.0,49.8159,49.8244,49.7905,49.799,41732.0
2019-06-17 12:15:00,58.77,58.8,58.77,58.8,33619.0,49.799,49.8244,49.799,49.8244,33619.0
2019-06-17 12:20:00,58.79,58.8,58.77,58.77,23993.0,49.8159,49.8244,49.799,49.799,23993.0
2019-06-17 12:25:00,58.77,58.77,58.74,58.75,47201.0,49.799,49.799,49.7735,49.782,47201.0
2019-06-17 12:30:00,58.75,58.78,58.73,58.77,98428.0,49.782,49.8074,49.7651,49.799,98428.0
2019-06-17 12:35:00,58.77,58.79,58.76,58.79,51937.0,49.799,49.8159,49.7905,49.8159,51937.0
2019-06-17 12:40:00,58.79,58.81,58.78,58.8,122974.0,49.8159,49.8329,49.8074,49.8244,122974.0
2019-06-17 12:45:00,58.8,58.82,58.8,58.81,25063.0,49.8244,49.8413,49.8244,49.8329,25063.0
2019-06-17 12:50:00,58.81,58.83,58.8,58.82,64262.0,49.8329,49.8498,49.8244,49.8413,64262.0
2019-06-17 12:55:00,58.82,58.84,58.8,58.83,132213.0,49.8413,49.8583,49.8244,49.8498,132213.0
2019-06-17 13:00:00,58.83,58.86,58.82,58.84,115272.0,49.8498,49.8752,49.8413,49.8583,115272.0
2019-06-17 13:05:00,58.84,58.85,58.82,58.82,64936.0,49.8583,49.8668,49.8413,49.8413,64936.0
2019-06-17 13:10:00,58.82,58.85,58.82,58.84,75738.0,49.8413,49.8668,49.8413,49.8583,75738.0
2019-06-17 13:15:00,58.84,58.87,58.83,58.87,185313.0,49.8583,49.8837,49.8498,49.8837,185313.0
2019-06-17 13:20:00,58.87,58.88,58.84,58.85,70077.0,49.8837,49.8922,49.8583,49.8668,70077.0
2019-06-17 13:25:00,58.84,58.85,58.83,58.85,64298.0,49.8583,49.8668,49.8498,49.8668,64298.0
2019-06-17 13:30:00,58.84,58.86,58.83,58.86,41719.0,49.8583,49.8752,49.8498,49.8752,41719.0
2019-06-17 13:35:00,58.86,58.91,58.86,58.91,45879.0,49.8752,49.9176,49.8752,49.9176,45879.0
2019-06-17 13:40:00,58.91,58.96,58.9,58.96,54233.0,49.9176,49.96,49.9091,49.96,54233.0
2019-06-17 13:45:00,58.96,58.99,58.96,58.98,42456.0,49.96,49.9854,49.96,49.9769,42456.0
2019-06-17 13:50:00,58.97,59.0,58.97,59.0,94682.0,49.9684,49.9939,49.9684,49.9939,94682.0
2019-06-17 13:55:00,59.0,59.0,58.96,58.97,41076.0,49.9939,49.9939,49.96,49.9684,41076.0
2019-06-17 14:00:00,58.97,58.99,58.97,58.98,32306.0,49.9684,49.9854,49.9684,49.9769,32306.0
2019-06-17 14:05:00,58.98,58.98,58.95,58.95,42474.0,49.9769,49.9769,49.9515,49.9515,42474.0
2019-06-17 14:10:00,58.96,58.98,58.95,58.98,66625.0,49.96,49.9769,49.9515,49.9769,66625.0
2019-06-17 14:15:00,58.98,59.04,58.98,59.04,216572.0,49.9769,50.0277,49.9769,50.0277,216572.0
2019-06-17 14:20:00,59.04,59.04,59.01,59.03,133722.0,50.0277,50.0277,50.0023,50.0193,133722.0
2019-06-17 14:25:00,59.03,59.05,59.0,59.01,246020.0,50.0193,50.0362,49.9939,50.0023,246020.0
2019-06-17 14:30:00,59.01,59.02,58.99,59.0,70423.0,50.0023,50.0108,49.9854,49.9939,70423.0
2019-06-17 14:35:00,59.0,59.01,58.99,59.01,44938.0,49.9939,50.0023,49.9854,50.0023,44938.0
2019-06-17 14:40:00,59.01,59.02,59.0,59.01,82720.0,50.0023,50.0108,49.9939,50.0023,82720.0
2019-06-17 14:45:00,59.0,59.01,58.98,58.98,61943.0,49.9939,50.0023,49.9769,49.9769,61943.0
2019-06-17 14:50:00,58.98,58.99,58.94,58.94,61746.0,49.9769,49.9854,49.943,49.943,61746.0
2019-06-17 14:55:00,58.94,58.96,58.93,58.95,34130.0,49.943,49.96,49.9345,49.9515,34130.0
2019-06-17 15:00:00,58.95,58.95,58.92,58.95,99176.0,49.9515,49.9515,49.9261,49.9515,99176.0
2019-06-17 15:05:00,58.95,58.98,58.94,58.96,40302.0,49.9515,49.9769,49.943,49.96,40302.0
2019-06-17 15:10:00,58.96,58.97,58.94,58.94,35873.0,49.96,49.9684,49.943,49.943,35873.0
2019-06-17 15:15:00,58.95,58.95,58.92,58.93,45827.0,49.9515,49.9515,49.9261,49.9345,45827.0
2019-06-17 15:20:00,58.93,58.94,58.92,58.93,35297.0,49.9345,49.943,49.9261,49.9345,35297.0
2019-06-17 15:25:00,58.93,58.94,58.92,58.94,43114.0,49.9345,49.943,49.9261,49.943,43114.0
2019-06-17 15:30:00,58.94,58.94,58.87,58.91,104487.0,49.943,49.943,49.8837,49.9176,104487.0
2019-06-17 15:35:00,58.91,58.93,58.89,58.91,61245.0,49.9176,49.9345,49.9006,49.9176,61245.0
2019-06-17 15:40:00,58.92,58.92,58.89,58.91,40676.0,49.9261,49.9261,49.9006,49.9176,40676.0
2019-06-17 15:45:00,58.91,58.94,58.9,58.91,122927.0,49.9176,49.943,49.9091,49.9176,122927.0
2019-06-17 15:50:00,58.92,58.92,58.86,58.9,175816.0,49.9261,49.9261,49.8752,49.9091,175816.0
2019-06-17 15:55:00,58.9,58.95,58.88,58.91,631758.0,49.9091,49.9515,49.8922,49.9176,631758.0
2019-06-18 09:30:00,59.37,59.37,59.07,59.09,646057.0,50.3074,50.3074,50.0532,50.0701,646057.0
2019-06-18 09:35:00,59.1,59.13,58.98,59.11,600876.0,50.0786,50.104,49.9769,50.0871,600876.0
2019-06-18 09:40:00,59.11,59.16,59.01,59.02,770916.0,50.0871,50.1294,50.0023,50.0108,770916.0
2019-06-18 09:45:00,59.02,59.03,58.89,59.03,495001.0,50.0108,50.0193,49.9006,50.0193,495001.0
2019-06-18 09:50:00,59.04,59.04,58.91,58.97,308650.0,50.0277,50.0277,49.9176,49.9684,308650.0
2019-06-18 09:55:00,58.97,59.0,58.93,58.95,132286.0,49.9684,49.9939,49.9345,49.9515,132286.0
2019-06-18 10:00:00,58.95,58.98,58.91,58.95,393407.0,49.9515,49.9769,49.9176,49.9515,393407.0
2019-06-18 10:05:00,58.95,58.95,58.82,58.83,345603.0,49.9515,49.9515,49.8413,49.8498,345603.0
2019-06-18 10:10:00,58.83,58.85,58.73,58.73,708371.0,49.8498,49.8668,49.7651,49.7651,708371.0
2019-06-18 10:15:00,58.73,58.77,58.73,58.74,437703.0,49.7651,49.799,49.7651,49.7735,437703.0
2019-06-18 10:20:00,58.74,58.76,58.68,58.7,217574.0,49.7735,49.7905,49.7227,49.7396,217574.0
2019-06-18 10:25:00,58.7,58.72,58.64,58.67,472227.0,49.7396,49.7566,49.6888,49.7142,472227.0
2019-06-18 10:30:00,58.67,58.68,58.63,58.64,357154.0,49.7142,49.7227,49.6803,49.6888,357154.0
2019-06-18 10:35:00,58.64,58.66,58.61,58.65,184861.0,49.6888,49.7058,49.6634,49.6973,184861.0
2019-06-18 10:40:00,58.65,58.67,58.63,58.65,117252.0,49.6973,49.7142,49.6803,49.6973,117252.0
2019-06-18 10:45:00,58.65,58.71,58.64,58.69,117821.0,49.6973,49.7481,49.6888,49.7312,117821.0
2019-06-18 10:50:00,58.69,58.77,58.68,58.77,239346.0,49.7312,49.799,49.7227,49.799,239346.0
2019-06-18 10:55:00,58.77,58.78,58.75,58.76,111941.0,49.799,49.8074,49.782,49.7905,111941.0
2019-06-18 11:00:00,58.77,58.81,58.76,58.78,212167.0,49.799,49.8329,49.7905,49.8074,212167.0
2019-06-18 11:05:00,58.78,58.79,58.65,58.66,567135.0,49.8074,49.8159,49.6973,49.7058,567135.0
2019-06-18 11:10:00,58.67,58.69,58.64,58.69,436769.0,49.7142,49.7312,49.6888,49.7312,436769.0
2019-06-18 11:15:00,58.69,58.72,58.67,58.68,386211.0,49.7312,49.7566,49.7142,49.7227,386211.0
2019-06-18 11:20:00,58.67,58.71,58.55,58.58,574662.0,49.7142,49.7481,49.6125,49.638,574662.0
2019-06-18 11:25:00,58.58,58.63,58.58,58.61,179631.0,49.638,49.6803,49.638,49.6634,179631.0
2019-06-18 11:30:00,58.62,58.62,58.58,58.62,92972.0,49.6719,49.6719,49.638,49.6719,92972.0
2019-06-18 11:35:00,58.63,58.66,58.62,58.63,57192.0,49.6803,49.7058,49.6719,49.6803,57192.0
2019-06-18 11:40:00,58.64,58.64,58.59,58.64,193635.0,49.6888,49.6888,49.6464,49.6888,193635.0
2019-06-18 11:45:00,58.64,58.67,58.62,58.64,165225.0,49.6888,49.7142,49.6719,49.6888,165225.0
2019-06-18 11:50:00,58.64,58.69,58.63,58.64,119721.0,49.6888,49.7312,49.6803,49.6888,119721.0
2019-06-18 11:55:00,58.65,58.66,58.6,58.62,72491.0,49.6973,49.7058,49.6549,49.6719,72491.0
2019-06-18 12:00:00,58.62,58.64,58.61,58.64,80782.0,49.6719,49.6888,49.6634,49.6888,80782.0
2019-06-18 12:05:00,58.63,58.66,58.63,58.65,115209.0,49.6803,49.7058,49.6803,49.6973,115209.0
2019-06-18 12:10:00,58.66,58.67,58.63,58.65,199296.0,49.7058,49.7142,49.6803,49.6973,199296.0
2019-06-18 12:15:00,58.66,58.68,58.58,58.61,66897.0,49.7058,49.7227,49.638,49.6634,66897.0
2019-06-18 12:20:00,58.61,58.67,58.61,58.65,72819.0,49.6634,49.7142,49.6634,49.6973,72819.0
2019-06-18 12:25:00,58.65,58.7,58.64,58.7,95029.0,49.6973,49.7396,49.6888,49.7396,95029.0
2019-06-18 12:30:00,58.7,58.71,58.68,58.7,95225.0,49.7396,49.7481,49.7227,49.7396,95225.0
2019-06-18 12:35:00,58.7,58.7,58.65,58.68,103756.0,49.7396,49.7396,49.6973,49.7227,103756.0
2019-06-18 12:40:00,58.69,58.73,58.69,58.71,135738.0,49.7312,49.7651,49.7312,49.7481,135738.0
2019-06-18 12:45:00,58.71,58.74,58.7,58.73,111806.0,49.7481,49.7735,49.7396,49.7651,111806.0
2019-06-18 12:50:00,58.73,58.74,58.71,58.72,75366.0,49.7651,49.7735,49.7481,49.7566,75366.0
2019-06-18 12:55:00,58.73,58.76,58.72,58.75,84398.0,49.7651,49.7905,49.7566,49.782,84398.0
2019-06-18 13:00:00,58.75,58.76,58.73,58.73,96259.0,49.782,49.7905,49.7651,49.7651,96259.0
2019-06-18 13:05:00,58.73,58.73,58.69,58.71,116577.0,49.7651,49.7651,49.7312,49.7481,116577.0
2019-06-18 13:10:00,58.71,58.73,58.7,58.72,65291.0,49.7481,49.7651,49.7396,49.7566,65291.0
2019-06-18 13:15:00,58.72,58.74,58.71,58.73,61257.0,49.7566,49.7735,49.7481,49.7651,61257.0
2019-06-18 13:20:00,58.73,58.74,58.72,58.73,39377.0,49.7651,49.7735,49.7566,49.7651,39377.0
2019-06-18 13:25:00,58.73,58.74,58.69,58.7,39890.0,49.7651,49.7735,49.7312,49.7396,39890.0
2019-06-18 13:30:00,58.71,58.73,58.69,58.7,42615.0,49.7481,49.7651,49.7312,49.7396,42615.0
2019-06-18 13:35:00,58.69,58.74,58.69,58.72,50639.0,49.7312,49.7735,49.7312,49.7566,50639.0
2019-06-18 13:40:00,58.72,58.72,58.68,58.69,183080.0,49.7566,49.7566,49.7227,49.7312,183080.0
2019-06-18 13:45:00,58.69,58.75,58.68,58.73,50537.0,49.7312,49.782,49.7227,49.7651,50537.0
2019-06-18 13:50:00,58.74,58.74,58.71,58.73,31850.0,49.7735,49.7735,49.7481,49.7651,31850.0
2019-06-18 13:55:00,58.72,58.74,58.7,58.73,110974.0,49.7566,49.7735,49.7396,49.7651,110974.0
2019-06-18 14:00:00,58.73,58.75,58.72,58.73,140754.0,49.7651,49.782,49.7566,49.7651,140754.0
2019-06-18 14:05:00,58.73,58.74,58.71,58.73,232571.0,49.7651,49.7735,49.7481,49.7651,232571.0
2019-06-18 14:10:00,58.73,58.74,58.69,58.7,179436.0,49.7651,49.7735,49.7312,49.7396,179436.0
2019-06-18 14:15:00,58.7,58.71,58.67,58.7,64358.0,49.7396,49.7481,49.7142,49.7396,64358.0
2019-06-18 14:20:00,58.7,58.71,58.68,58.7,72733.0,49.7396,49.7481,49.7227,49.7396,72733.0
2019-06-18 14:25:00,58.7,58.72,58.69,58.71,141068.0,49.7396,49.7566,49.7312,49.7481,141068.0
2019-06-18 14:30:00,58.71,58.72,58.69,58.7,128795.0,49.7481,49.7566,49.7312,49.7396,128795.0
2019-06-18 14:35:00,58.7,58.71,58.67,58.69,198793.0,49.7396,49.7481,49.7142,49.7312,198793.0
2019-06-18 14:40:00,58.68,58.7,58.66,58.68,168335.0,49.7227,49.7396,49.7058,49.7227,168335.0
2019-06-18 14:45:00,58.68,58.69,58.66,58.67,184747.0,49.7227,49.7312,49.7058,49.7142,184747.0
2019-06-18 14:50:00,58.67,58.67,58.61,58.62,54503.0,49.7142,49.7142,49.6634,49.6719,54503.0
2019-06-18 14:55:00,58.62,58.64,58.58,58.59,69838.0,49.6719,49.6888,49.638,49.6464,69838.0
2019-06-18 15:00:00,58.58,58.62,58.57,58.62,104480.0,49.638,49.6719,49.6295,49.6719,104480.0
2019-06-18 15:05:00,58.62,58.63,58.6,58.61,66674.0,49.6719,49.6803,49.6549,49.6634,66674.0
2019-06-18 15:10:00,58.61,58.63,58.58,58.59,88975.0,49.6634,49.6803,49.638,49.6464,88975.0
2019-06-18 15:15:00,58.6,58.61,58.56,58.6,308607.0,49.6549,49.6634,49.621,49.6549,308607.0
2019-06-18 15:20:00,58.59,58.62,58.57,58.61,84814.0,49.6464,49.6719,49.6295,49.6634,84814.0
2019-06-18 15:25:00,58.61,58.62,58.59,58.6,94225.0,49.6634,49.6719,49.6464,49.6549,94225.0
2019-06-18 15:30:00,58.59,58.6,58.52,58.53,251988.0,49.6464,49.6549,49.5871,49.5956,251988.0
2019-06-18 15:35:00,58.54,58.6,58.53,58.56,104278.0,49.6041,49.6549,49.5956,49.621,104278.0
2019-06-18 15:40:00,58.56,58.6,58.53,58.6,124356.0,49.621,49.6549,49.5956,49.6549,124356.0
2019-06-18 15:45:00,58.6,58.61,58.57,58.6,314738.0,49.6549,49.6634,49.6295,49.6549,314738.0
2019-06-18 15:50:00,58.6,58.64,58.56,58.6,439326.0,49.6549,49.6888,49.621,49.6549,439326.0
2019-06-18 15:55:00,58.6,58.6,58.56,58.6,962027.0,49.6549,49.6549,49.621,49.6549,962027.0
2019-06-19 09:30:00,58.43,58.6,58.43,58.52,404972.0,49.5109,49.6549,49.5109,49.5871,404972.0
2019-06-19 09:35:00,58.52,58.54,58.46,58.49,184676.0,49.5871,49.6041,49.5363,49.5617,184676.0
2019-06-19 09:40:00,58.49,58.49,58.4,58.43,208932.0,49.5617,49.5617,49.4854,49.5109,208932.0
2019-06-19 09:45:00,58.43,58.49,58.43,58.47,167004.0,49.5109,49.5617,49.5109,49.5448,167004.0
2019-06-19 09:50:00,58.47,58.5,58.44,58.45,72209.0,49.5448,49.5702,49.5193,49.5278,72209.0
2019-06-19 09:55:00,58.44,58.51,58.44,58.51,98401.0,49.5193,49.5787,49.5193,49.5787,98401.0
2019-06-19 10:00:00,58.5,58.53,58.47,58.47,100190.0,49.5702,49.5956,49.5448,49.5448,100190.0
2019-06-19 10:05:00,58.47,58.47,58.42,58.44,69547.0,49.5448,49.5448,49.5024,49.5193,69547.0
2019-06-19 10:10:00,58.45,58.48,58.41,58.44,199659.0,49.5278,49.5532,49.4939,49.5193,199659.0
2019-06-19 10:15:00,58.44,58.46,58.41,58.41,50680.0,49.5193,49.5363,49.4939,49.4939,50680.0
2019-06-19 10:20:00,58.42,58.46,58.42,58.45,37864.0,49.5024,49.5363,49.5024,49.5278,37864.0
2019-06-19 10:25:00,58.46,58.46,58.42,58.44,52138.0,49.5363,49.5363,49.5024,49.5193,52138.0
2019-06-19 10:30:00,58.44,58.44,58.34,58.34,208159.0,49.5193,49.5193,49.4346,49.4346,208159.0
2019-06-19 10:35:00,58.34,58.36,58.32,58.32,114439.0,49.4346,49.4515,49.4177,49.4177,114439.0
2019-06-19 10:40:00,58.32,58.32,58.28,58.29,131568.0,49.4177,49.4177,49.3838,49.3922,131568.0
2019-06-19 10:45:00,58.29,58.31,58.28,58.29,71011.0,49.3922,49.4092,49.3838,49.3922,71011.0
2019-06-19 10:50:00,58.29,58.33,58.27,58.3,64242.0,49.3922,49.4261,49.3753,49.4007,64242.0
2019-06-19 10:55:00,58.29,58.35,58.28,58.34,66884.0,49.3922,49.4431,49.3838,49.4346,66884.0
2019-06-19 11:00:00,58.34,58.37,58.32,58.37,119206.0,49.4346,49.46,49.4177,49.46,119206.0
2019-06-19 11:05:00,58.37,58.39,58.36,58.37,86479.0,49.46,49.477,49.4515,49.46,86479.0
2019-06-19 11:10:00,58.37,58.38,58.32,58.33,719900.0,49.46,49.4685,49.4177,49.4261,719900.0
2019-06-19 11:15:00,58.32,58.33,58.29,58.3,267770.0,49.4177,49.4261,49.3922,49.4007,267770.0
2019-06-19 11:20:00,58.31,58.31,58.3,58.3,162399.0,49.4092,49.4092,49.4007,49.4007,162399.0
2019-06-19 11:25:00,58.3,58.35,58.3,58.35,264364.0,49.4007,49.4431,49.4007,49.4431,264364.0
2019-06-19 11:30:00,58.35,58.35,58.3,58.31,119225.0,49.4431,49.4431,49.4007,49.4092,119225.0
2019-06-19 11:35:00,58.31,58.34,58.29,58.32,199026.0,49.4092,49.4346,49.3922,49.4177,199026.0
2019-06-19 11:40:00,58.32,58.35,58.32,58.33,139667.0,49.4177,49.4431,49.4177,49.4261,139667.0
2019-06-19 11:45:00,58.33,58.35,58.31,58.35,167763.0,49.4261,49.4431,49.4092,49.4431,167763.0
2019-06-19 11:50:00,58.34,58.36,58.33,58.34,314187.0,49.4346,49.4515,49.4261,49.4346,314187.0
2019-06-19 11:55:00,58.34,58.34,58.31,58.33,76066.0,49.4346,49.4346,49.4092,49.4261,76066.0
2019-06-19 12:00:00,58.33,58.34,58.32,58.33,74108.0,49.4261,49.4346,49.4177,49.4261,74108.0
2019-06-19 12:05:00,58.33,58.37,58.33,58.34,75465.0,49.4261,49.46,49.4261,49.4346,75465.0
2019-06-19 12:10:00,58.34,58.36,58.33,58.35,28827.0,49.4346,49.4515,49.4261,49.4431,28827.0
2019-06-19 12:15:00,58.35,58.38,58.33,58.38,98785.0,49.4431,49.4685,49.4261,49.4685,98785.0
2019-06-19 12:20:00,58.37,58.38,58.34,58.35,105133.0,49.46,49.4685,49.4346,49.4431,105133.0
2019-06-19 12:25:00,58.36,58.42,58.36,58.4,171000.0,49.4515,49.5024,49.4515,49.4854,171000.0
2019-06-19 12:30:00,58.4,58.43,58.37,58.43,96948.0,49.4854,49.5109,49.46,49.5109,96948.0
2019-06-19 12:35:00,58.42,58.43,58.4,58.41,65248.0,49.5024,49.5109,49.4854,49.4939,65248.0
2019-06-19 12:40:00,58.41,58.42,58.4,58.41,28615.0,49.4939,49.5024,49.4854,49.4939,28615.0
2019-06-19 12:45:00,58.42,58.43,58.41,58.42,14839.0,49.5024,49.5109,49.4939,49.5024,14839.0
2019-06-19 12:50:00,58.43,58.44,58.42,58.42,15776.0,49.5109,49.5193,49.5024,49.5024,15776.0
2019-06-19 12:55:00,58.42,58.43,58.4,58.41,23898.0,49.5024,49.5109,49.4854,49.4939,23898.0
2019-06-19 13:00:00,58.41,58.44,58.4,58.42,43856.0,49.4939,49.5193,49.4854,49.5024,43856.0
2019-06-19 13:05:00,58.43,58.43,58.41,58.42,28322.0,49.5109,49.5109,49.4939,49.5024,28322.0
2019-06-19 13:10:00,58.41,58.42,58.38,58.4,26055.0,49.4939,49.5024,49.4685,49.4854,26055.0
2019-06-19 13:15:00,58.39,58.41,58.38,58.39,37246.0,49.477,49.4939,49.4685,49.477,37246.0
2019-06-19 13:20:00,58.38,58.4,58.37,58.4,61253.0,49.4685,49.4854,49.46,49.4854,61253.0
2019-06-19 13:25:00,58.39,58.44,58.39,58.43,218732.0,49.477,49.5193,49.477,49.5109,218732.0
2019-06-19 13:30:00,58.43,58.44,58.4,58.41,42993.0,49.5109,49.5193,49.4854,49.4939,42993.0
2019-06-19 13:35:00,58.41,58.43,58.4,58.42,40623.0,49.4939,49.5109,49.4854,49.5024,40623.0
2019-06-19 13:40:00,58.42,58.43,58.41,58.42,24274.0,49.5024,49.5109,49.4939,49.5024,24274.0
2019-06-19 13:45:00,58.42,58.42,58.38,58.39,18536.0,49.5024,49.5024,49.4685,49.477,18536.0
2019-06-19 13:50:00,58.39,58.46,58.38,58.44,88365.0,49.477,49.5363,49.4685,49.5193,88365.0
2019-06-19 13:55:00,58.45,58.5,58.41,58.49,100912.0,49.5278,49.5702,49.4939,49.5617,100912.0
2019-06-19 14:00:00,58.49,58.65,58.4,58.65,1190377.0,49.5617,49.6973,49.4854,49.6973,1190377.0
2019-06-19 14:05:00,58.66,58.71,58.63,58.65,670651.0,49.7058,49.7481,49.6803,49.6973,670651.0
2019-06-19 14:10:00,58.66,58.74,58.66,58.73,144149.0,49.7058,49.7735,49.7058,49.7651,144149.0
2019-06-19 14:15:00,58.74,58.74,58.7,58.71,61862.0,49.7735,49.7735,49.7396,49.7481,61862.0
2019-06-19 14:20:00,58.7,58.72,58.67,58.67,54850.0,49.7396,49.7566,49.7142,49.7142,54850.0
2019-06-19 14:25:00,58.67,58.75,58.65,58.74,168563.0,49.7142,49.782,49.6973,49.7735,168563.0
2019-06-19 14:30:00,58.74,58.86,58.73,58.81,292514.0,49.7735,49.8752,49.7651,49.8329,292514.0
2019-06-19 14:35:00,58.81,58.83,58.73,58.73,110395.0,49.8329,49.8498,49.7651,49.7651,110395.0
2019-06-19 14:40:00,58.72,58.77,58.69,58.74,81789.0,49.7566,49.799,49.7312,49.7735,81789.0
2019-06-19 14:45:00,58.73,58.75,58.68,58.7,76474.0,49.7651,49.782,49.7227,49.7396,76474.0
2019-06-19 14:50:00,58.7,58.82,58.7,58.82,220788.0,49.7396,49.8413,49.7396,49.8413,220788.0
2019-06-19 14:55:00,58.81,58.83,58.78,58.82,75863.0,49.8329,49.8498,49.8074,49.8413,75863.0
2019-06-19 15:00:00,58.81,58.86,58.8,58.86,134769.0,49.8329,49.8752,49.8244,49.8752,134769.0
2019-06-19 15:05:00,58.86,58.88,58.83,58.86,104754.0,49.8752,49.8922,49.8498,49.8752,104754.0
2019-06-19 15:10:00,58.86,58.92,58.84,58.92,86960.0,49.8752,49.9261,49.8583,49.9261,86960.0
2019-06-19 15:15:00,58.92,58.93,58.86,58.91,65754.0,49.9261,49.9345,49.8752,49.9176,65754.0
2019-06-19 15:20:00,58.92,58.92,58.84,58.86,135385.0,49.9261,49.9261,49.8583,49.8752,135385.0
2019-06-19 15:25:00,58.87,58.88,58.83,58.85,83309.0,49.8837,49.8922,49.8498,49.8668,83309.0
2019-06-19 15:30:00,58.86,58.88,58.82,58.83,110598.0,49.8752,49.8922,49.8413,49.8498,110598.0
2019-06-19 15:35:00,58.84,58.86,58.8,58.81,175594.0,49.8583,49.8752,49.8244,49.8329,175594.0
2019-06-19 15:40:00,58.81,58.94,58.81,58.87,191933.0,49.8329,49.943,49.8329,49.8837,191933.0
2019-06-19 15:45:00,58.88,58.93,58.87,58.89,189477.0,49.8922,49.9345,49.8837,49.9006,189477.0
2019-06-19 15:50:00,58.89,58.96,58.89,58.93,514074.0,49.9006,49.96,49.9006,49.9345,514074.0
2019-06-19 15:55:00,58.92,58.93,58.84,58.84,665345.0,49.9261,49.9345,49.8583,49.8583,665345.0
2019-06-20 09:30:00,59.23,59.23,58.96,59.1,330820.0,50.1887,50.1887,49.96,50.0786,330820.0
2019-06-20 09:35:00,59.11,59.22,59.11,59.19,226310.0,50.0871,50.1803,50.0871,50.1549,226310.0
2019-06-20 09:40:00,59.19,59.24,59.14,59.23,472746.0,50.1549,50.1972,50.1125,50.1887,472746.0
2019-06-20 09:45:00,59.24,59.25,59.18,59.2,228739.0,50.1972,50.2057,50.1464,50.1633,228739.0
2019-06-20 09:50:00,59.19,59.22,59.13,59.21,945609.0,50.1549,50.1803,50.104,50.1718,945609.0
2019-06-20 09:55:00,59.22,59.26,59.18,59.18,96836.0,50.1803,50.2142,50.1464,50.1464,96836.0
2019-06-20 10:00:00,59.18,59.25,59.17,59.25,202386.0,50.1464,50.2057,50.1379,50.2057,202386.0
2019-06-20 10:05:00,59.25,59.27,59.2,59.25,107997.0,50.2057,50.2226,50.1633,50.2057,107997.0
2019-06-20 10:10:00,59.25,59.32,59.24,59.24,82149.0,50.2057,50.265,50.1972,50.1972,82149.0
2019-06-20 10:15:00,59.25,59.25,59.14,59.16,342226.0,50.2057,50.2057,50.1125,50.1294,342226.0
2019-06-20 10:20:00,59.15,59.18,59.11,59.17,160883.0,50.121,50.1464,50.0871,50.1379,160883.0
2019-06-20 10:25:00,59.17,59.19,59.14,59.15,103828.0,50.1379,50.1549,50.1125,50.121,103828.0
2019-06-20 10:30:00,59.16,59.18,59.13,59.14,109632.0,50.1294,50.1464,50.104,50.1125,109632.0
2019-06-20 10:35:00,59.13,59.15,59.1,59.15,135218.0,50.104,50.121,50.0786,50.121,135218.0
2019-06-20 10:40:00,59.16,59.17,59.14,59.16,58453.0,50.1294,50.1379,50.1125,50.1294,58453.0
2019-06-20 10:45:00,59.16,59.16,59.1,59.12,207479.0,50.1294,50.1294,50.0786,50.0955,207479.0
2019-06-20 10:50:00,59.12,59.2,59.12,59.17,60831.0,50.0955,50.1633,50.0955,50.1379,60831.0
2019-06-20 10:55:00,59.17,59.18,59.14,59.16,78799.0,50.1379,50.1464,50.1125,50.1294,78799.0
2019-06-20 11:00:00,59.17,59.2,59.11,59.13,72709.0,50.1379,50.1633,50.0871,50.104,72709.0
2019-06-20 11:05:00,59.13,59.18,59.11,59.16,53578.0,50.104,50.1464,50.0871,50.1294,53578.0
2019-06-20 11:10:00,59.17,59.18,59.14,59.15,56150.0,50.1379,50.1464,50.1125,50.121,56150.0
2019-06-20 11:15:00,59.15,59.18,59.14,59.15,70258.0,50.121,50.1464,50.1125,50.121,70258.0
2019-06-20 11:20:00,59.14,59.15,59.12,59.13,95995.0,50.1125,50.121,50.0955,50.104,95995.0
2019-06-20 11:25:00,59.12,59.13,59.1,59.12,138378.0,50.0955,50.104,50.0786,50.0955,138378.0
2019-06-20 11:30:00,59.13,59.15,59.07,59.1,209927.0,50.104,50.121,50.0532,50.0786,209927.0
2019-06-20 11:35:00,59.1,59.13,59.09,59.12,132631.0,50.0786,50.104,50.0701,50.0955,132631.0
2019-06-20 11:40:00,59.12,59.13,59.09,59.12,86737.0,50.0955,50.104,50.0701,50.0955,86737.0
2019-06-20 11:45:00,59.11,59.16,59.11,59.14,124868.0,50.0871,50.1294,50.0871,50.1125,124868.0
2019-06-20 11:50:00,59.15,59.19,59.15,59.16,62929.0,50.121,50.1549,50.121,50.1294,62929.0
2019-06-20 11:55:00,59.16,59.18,59.15,59.15,42817.0,50.1294,50.1464,50.121,50.121,42817.0
2019-06-20 12:00:00,59.16,59.16,59.11,59.12,102632.0,50.1294,50.1294,50.0871,50.0955,102632.0
2019-06-20 12:05:00,59.12,59.14,59.1,59.1,82153.0,50.0955,50.1125,50.0786,50.0786,82153.0
2019-06-20 12:10:00,59.09,59.09,59.05,59.05,141139.0,50.0701,50.0701,50.0362,50.0362,141139.0
2019-06-20 12:15:00,59.05,59.06,58.99,59.02,316453.0,50.0362,50.0447,49.9854,50.0108,316453.0
2019-06-20 12:20:00,59.02,59.12,59.0,59.12,270999.0,50.0108,50.0955,49.9939,50.0955,270999.0
2019-06-20 12:25:00,59.11,59.13,59.09,59.1,60136.0,50.0871,50.104,50.0701,50.0786,60136.0
2019-06-20 12:30:00,59.1,59.11,59.08,59.09,75953.0,50.0786,50.0871,50.0616,50.0701,75953.0
2019-06-20 12:35:00,59.09,59.09,59.05,59.07,79614.0,50.0701,50.0701,50.0362,50.0532,79614.0
2019-06-20 12:40:00,59.07,59.1,59.04,59.09,77550.0,50.0532,50.0786,50.0277,50.0701,77550.0
2019-06-20 12:45:00,59.1,59.12,59.07,59.11,132985.0,50.0786,50.0955,50.0532,50.0871,132985.0
2019-06-20 12:50:00,59.12,59.14,59.1,59.1,32293.0,50.0955,50.1125,50.0786,50.0786,32293.0
2019-06-20 12:55:00,59.1,59.18,59.09,59.16,120589.0,50.0786,50.1464,50.0701,50.1294,120589.0
2019-06-20 13:00:00,59.17,59.2,59.14,59.17,38946.0,50.1379,50.1633,50.1125,50.1379,38946.0
2019-06-20 13:05:00,59.18,59.2,59.17,59.18,37483.0,50.1464,50.1633,50.1379,50.1464,37483.0
2019-06-20 13:10:00,59.18,59.21,59.18,59.19,65045.0,50.1464,50.1718,50.1464,50.1549,65045.0
2019-06-20 13:15:00,59.21,59.23,59.19,59.23,59126.0,50.1718,50.1887,50.1549,50.1887,59126.0
2019-06-20 13:20:00,59.22,59.26,59.21,59.25,68303.0,50.1803,50.2142,50.1718,50.2057,68303.0
2019-06-20 13:25:00,59.26,59.29,59.25,59.28,35305.0,50.2142,50.2396,50.2057,50.2311,35305.0
2019-06-20 13:30:00,59.28,59.31,59.27,59.29,52742.0,50.2311,50.2565,50.2226,50.2396,52742.0
2019-06-20 13:35:00,59.29,59.3,59.25,59.28,28345.0,50.2396,50.2481,50.2057,50.2311,28345.0
2019-06-20 13:40:00,59.27,59.29,59.27,59.28,66333.0,50.2226,50.2396,50.2226,50.2311,66333.0
2019-06-20 13:45:00,59.28,59.29,59.25,59.26,88192.0,50.2311,50.2396,50.2057,50.2142,88192.0
2019-06-20 13:50:00,59.26,59.26,59.24,59.25,72662.0,50.2142,50.2142,50.1972,50.2057,72662.0
2019-06-20 13:55:00,59.25,59.28,59.24,59.25,55685.0,50.2057,50.2311,50.1972,50.2057,55685.0
2019-06-20 14:00:00,59.25,59.27,59.24,59.27,85994.0,50.2057,50.2226,50.1972,50.2226,85994.0
2019-06-20 14:05:00,59.27,59.28,59.25,59.25,249756.0,50.2226,50.2311,50.2057,50.2057,249756.0
2019-06-20 14:10:00,59.26,59.27,59.23,59.25,149016.0,50.2142,50.2226,50.1887,50.2057,149016.0
2019-06-20 14:15:00,59.25,59.27,59.23,59.26,46065.0,50.2057,50.2226,50.1887,50.2142,46065.0
2019-06-20 14:20:00,59.26,59.26,59.23,59.25,52783.0,50.2142,50.2142,50.1887,50.2057,52783.0
2019-06-20 14:25:00,59.25,59.25,59.2,59.22,62065.0,50.2057,50.2057,50.1633,50.1803,62065.0
2019-06-20 14:30:00,59.22,59.25,59.22,59.23,74686.0,50.1803,50.2057,50.1803,50.1887,74686.0
2019-06-20 14:35:00,59.23,59.27,59.23,59.27,212591.0,50.1887,50.2226,50.1887,50.2226,212591.0
2019-06-20 14:40:00,59.26,59.29,59.25,59.27,120687.0,50.2142,50.2396,50.2057,50.2226,120687.0
2019-06-20 14:45:00,59.27,59.3,59.26,59.27,89720.0,50.2226,50.2481,50.2142,50.2226,89720.0
2019-06-20 14:50:00,59.27,59.31,59.26,59.3,74024.0,50.2226,50.2565,50.2142,50.2481,74024.0
2019-06-20 14:55:00,59.3,59.31,59.29,59.31,41530.0,50.2481,50.2565,50.2396,50.2565,41530.0
2019-06-20 15:00:00,59.31,59.31,59.27,59.28,126082.0,50.2565,50.2565,50.2226,50.2311,126082.0
2019-06-20 15:05:00,59.28,59.28,59.25,59.27,127179.0,50.2311,50.2311,50.2057,50.2226,127179.0
2019-06-20 15:10:00,59.28,59.29,59.27,59.28,103483.0,50.2311,50.2396,50.2226,50.2311,103483.0
2019-06-20 15:15:00,59.28,59.3,59.27,59.29,186704.0,50.2311,50.2481,50.2226,50.2396,186704.0
2019-06-20 15:20:00,59.29,59.32,59.27,59.28,119479.0,50.2396,50.265,50.2226,50.2311,119479.0
2019-06-20 15:25:00,59.28,59.28,59.26,59.28,91431.0,50.2311,50.2311,50.2142,50.2311,91431.0
2019-06-20 15:30:00,59.28,59.28,59.24,59.25,134029.0,50.2311,50.2311,50.1972,50.2057,134029.0
2019-06-20 15:35:00,59.26,59.31,59.25,59.3,142018.0,50.2142,50.2565,50.2057,50.2481,142018.0
2019-06-20 15:40:00,59.3,59.37,59.3,59.37,168130.0,50.2481,50.3074,50.2481,50.3074,168130.0
2019-06-20 15:45:00,59.36,59.38,59.33,59.37,442121.0,50.2989,50.3158,50.2735,50.3074,442121.0
2019-06-20 15:50:00,59.37,59.4,59.35,59.4,699469.0,50.3074,50.3328,50.2904,50.3328,699469.0
2019-06-20 15:55:00,59.39,59.43,59.34,59.34,1351754.0,50.3243,50.3582,50.282,50.282,1351754.0
2019-06-21 09:30:00,58.86,58.94,58.83,58.85,318453.0,50.2562,50.3245,50.2306,50.2476,318453.0
2019-06-21 09:35:00,58.84,58.92,58.77,58.88,243975.0,50.2391,50.3074,50.1793,50.2732,243975.0
2019-06-21 09:40:00,58.88,58.91,58.83,58.91,176520.0,50.2732,50.2989,50.2306,50.2989,176520.0
2019-06-21 09:45:00,58.91,58.94,58.8,58.86,798221.0,50.2989,50.3245,50.2049,50.2562,798221.0
2019-06-21 09:50:00,58.86,58.86,58.74,58.76,320725.0,50.2562,50.2562,50.1537,50.1708,320725.0
2019-06-21 09:55:00,58.75,58.75,58.67,58.68,203948.0,50.1622,50.1622,50.0939,50.1025,203948.0
2019-06-21 10:00:00,58.69,58.72,58.68,58.72,198717.0,50.111,50.1366,50.1025,50.1366,198717.0
2019-06-21 10:05:00,58.73,58.78,58.71,58.75,316695.0,50.1452,50.1879,50.1281,50.1622,316695.0
2019-06-21 10:10:00,58.75,58.8,58.73,58.79,278323.0,50.1622,50.2049,50.1452,50.1964,278323.0
2019-06-21 10:15:00,58.79,58.8,58.73,58.75,320333.0,50.1964,50.2049,50.1452,50.1622,320333.0
2019-06-21 10:20:00,58.76,58.76,58.69,58.72,243736.0,50.1708,50.1708,50.111,50.1366,243736.0
2019-06-21 10:25:00,58.72,58.76,58.69,58.74,182800.0,50.1366,50.1708,50.111,50.1537,182800.0
2019-06-21 10:30:00,58.74,58.78,58.73,58.78,79473.0,50.1537,50.1879,50.1452,50.1879,79473.0
2019-06-21 10:35:00,58.77,58.78,58.72,58.75,112879.0,50.1793,50.1879,50.1366,50.1622,112879.0
2019-06-21 10:40:00,58.75,58.81,58.74,58.79,107411.0,50.1622,50.2135,50.1537,50.1964,107411.0
2019-06-21 10:45:00,58.8,58.83,58.78,58.82,123144.0,50.2049,50.2306,50.1879,50.222,123144.0
2019-06-21 10:50:00,58.82,58.83,58.8,58.81,55827.0,50.222,50.2306,50.2049,50.2135,55827.0
2019-06-21 10:55:00,58.81,58.82,58.78,58.8,56113.0,50.2135,50.222,50.1879,50.2049,56113.0
2019-06-21 11:00:00,58.8,58.87,58.79,58.86,309379.0,50.2049,50.2647,50.1964,50.2562,309379.0
2019-06-21 11:05:00,58.87,59.01,58.87,58.95,187832.0,50.2647,50.3842,50.2647,50.333,187832.0
2019-06-21 11:10:00,58.94,58.94,58.9,58.94,118231.0,50.3245,50.3245,50.2903,50.3245,118231.0
2019-06-21 11:15:00,58.94,58.98,58.92,58.97,71585.0,50.3245,50.3586,50.3074,50.3501,71585.0
2019-06-21 11:20:00,58.97,58.99,58.96,58.96,53747.0,50.3501,50.3672,50.3416,50.3416,53747.0
2019-06-21 11:25:00,58.96,58.97,58.91,58.91,62879.0,50.3416,50.3501,50.2989,50.2989,62879.0
2019-06-21 11:30:00,58.91,58.95,58.9,58.93,275951.0,50.2989,50.333,50.2903,50.3159,275951.0
2019-06-21 11:35:00,58.94,58.95,58.88,58.92,49882.0,50.3245,50.333,50.2732,50.3074,49882.0
2019-06-21 11:40:00,58.91,58.91,58.86,58.87,40572.0,50.2989,50.2989,50.2562,50.2647,40572.0
2019-06-21 11:45:00,58.87,58.89,58.85,58.85,48430.0,50.2647,50.2818,50.2476,50.2476,48430.0
2019-06-21 11:50:00,58.86,58.87,58.8,58.81,46728.0,50.2562,50.2647,50.2049,50.2135,46728.0
2019-06-21 11:55:00,58.81,58.87,58.8,58.86,113429.0,50.2135,50.2647,50.2049,50.2562,113429.0
2019-06-21 12:00:00,58.86,58.88,58.84,58.86,93483.0,50.2562,50.2732,50.2391,50.2562,93483.0
2019-06-21 12:05:00,58.86,58.87,58.81,58.83,44894.0,50.2562,50.2647,50.2135,50.2306,44894.0
2019-06-21 12:10:00,58.83,58.83,58.8,58.82,165807.0,50.2306,50.2306,50.2049,50.222,165807.0
2019-06-21 12:15:00,58.83,58.85,58.8,58.84,72795.0,50.2306,50.2476,50.2049,50.2391,72795.0
2019-06-21 12:20:00,58.85,58.85,58.82,58.83,46002.0,50.2476,50.2476,50.222,50.2306,46002.0
2019-06-21 12:25:00,58.82,58.88,58.82,58.87,41409.0,50.222,50.2732,50.222,50.2647,41409.0
2019-06-21 12:30:00,58.87,58.87,58.82,58.84,39345.0,50.2647,50.2647,50.222,50.2391,39345.0
2019-06-21 12:35:00,58.84,58.84,58.81,58.82,90190.0,50.2391,50.2391,50.2135,50.222,90190.0
2019-06-21 12:40:00,58.82,58.85,58.81,58.85,43563.0,50.222,50.2476,50.2135,50.2476,43563.0
2019-06-21 12:45:00,58.85,58.89,58.84,58.89,76267.0,50.2476,50.2818,50.2391,50.2818,76267.0
2019-06-21 12:50:00,58.89,58.89,58.86,58.87,36425.0,50.2818,50.2818,50.2562,50.2647,36425.0
2019-06-21 12:55:00,58.87,58.88,58.85,58.86,65789.0,50.2647,50.2732,50.2476,50.2562,65789.0
2019-06-21 13:00:00,58.86,58.87,58.81,58.83,151046.0,50.2562,50.2647,50.2135,50.2306,151046.0
2019-06-21 13:05:00,58.83,58.87,58.82,58.85,26545.0,50.2306,50.2647,50.222,50.2476,26545.0
2019-06-21 13:10:00,58.85,58.87,58.85,58.86,16208.0,50.2476,50.2647,50.2476,50.2562,16208.0
2019-06-21 13:15:00,58.86,58.86,58.83,58.86,37531.0,50.2562,50.2562,50.2306,50.2562,37531.0
2019-06-21 13:20:00,58.86,58.86,58.83,58.83,39191.0,50.2562,50.2562,50.2306,50.2306,39191.0
2019-06-21 13:25:00,58.84,58.86,58.82,58.86,38201.0,50.2391,50.2562,50.222,50.2562,38201.0
2019-06-21 13:30:00,58.86,58.91,58.86,58.9,62170.0,50.2562,50.2989,50.2562,50.2903,62170.0
2019-06-21 13:35:00,58.91,58.91,58.89,58.91,42074.0,50.2989,50.2989,50.2818,50.2989,42074.0
2019-06-21 13:40:00,58.91,58.92,58.88,58.9,33914.0,50.2989,50.3074,50.2732,50.2903,33914.0
2019-06-21 13:45:00,58.9,58.92,58.89,58.9,66865.0,50.2903,50.3074,50.2818,50.2903,66865.0
2019-06-21 13:50:00,58.9,58.91,58.88,58.91,28736.0,50.2903,50.2989,50.2732,50.2989,28736.0
2019-06-21 13:55:00,58.91,58.93,58.89,58.93,50655.0,50.2989,50.3159,50.2818,50.3159,50655.0
2019-06-21 14:00:00,58.93,58.97,58.93,58.94,104712.0,50.3159,50.3501,50.3159,50.3245,104712.0
2019-06-21 14:05:00,58.94,58.95,58.9,58.92,57567.0,50.3245,50.333,50.2903,50.3074,57567.0
2019-06-21 14:10:00,58.92,58.93,58.89,58.9,40863.0,50.3074,50.3159,50.2818,50.2903,40863.0
2019-06-21 14:15:00,58.91,58.91,58.89,58.9,41475.0,50.2989,50.2989,50.2818,50.2903,41475.0
2019-06-21 14:20:00,58.9,58.9,58.87,58.89,68177.0,50.2903,50.2903,50.2647,50.2818,68177.0
2019-06-21 14:25:00,58.89,58.92,58.88,58.92,77812.0,50.2818,50.3074,50.2732,50.3074,77812.0
2019-06-21 14:30:00,58.92,58.97,58.91,58.96,94057.0,50.3074,50.3501,50.2989,50.3416,94057.0
2019-06-21 14:35:00,58.96,58.96,58.94,58.95,108894.0,50.3416,50.3416,50.3245,50.333,108894.0
2019-06-21 14:40:00,58.94,58.96,58.93,58.95,172046.0,50.3245,50.3416,50.3159,50.333,172046.0
2019-06-21 14:45:00,58.94,58.95,58.92,58.94,117426.0,50.3245,50.333,50.3074,50.3245,117426.0
2019-06-21 14:50:00,58.94,58.96,58.92,58.92,44112.0,50.3245,50.3416,50.3074,50.3074,44112.0
2019-06-21 14:55:00,58.93,58.94,58.9,58.91,176315.0,50.3159,50.3245,50.2903,50.2989,176315.0
2019-06-21 15:00:00,58.91,58.92,58.89,58.9,126498.0,50.2989,50.3074,50.2818,50.2903,126498.0
2019-06-21 15:05:00,58.89,58.96,58.89,58.95,122508.0,50.2818,50.3416,50.2818,50.333,122508.0
2019-06-21 15:10:00,58.95,58.97,58.94,58.96,81174.0,50.333,50.3501,50.3245,50.3416,81174.0
2019-06-21 15:15:00,58.95,59.0,58.95,58.98,92306.0,50.333,50.3757,50.333,50.3586,92306.0
2019-06-21 15:20:00,58.98,58.99,58.95,58.96,104424.0,50.3586,50.3672,50.333,50.3416,104424.0
2019-06-21 15:25:00,58.97,58.97,58.95,58.96,104852.0,50.3501,50.3501,50.333,50.3416,104852.0
2019-06-21 15:30:00,58.96,58.97,58.91,58.93,244677.0,50.3416,50.3501,50.2989,50.3159,244677.0
2019-06-21 15:35:00,58.93,58.93,58.89,58.91,266387.0,50.3159,50.3159,50.2818,50.2989,266387.0
2019-06-21 15:40:00,58.91,58.93,58.87,58.9,299322.0,50.2989,50.3159,50.2647,50.2903,299322.0
2019-06-21 15:45:00,58.91,58.92,58.86,58.92,496480.0,50.2989,50.3074,50.2562,50.3074,496480.0
2019-06-21 15:50:00,58.91,58.92,58.8,58.81,584097.0,50.2989,50.3074,50.2049,50.2135,584097.0
2019-06-21 15:55:00,58.81,58.82,58.62,58.69,2482115.0,50.2135,50.222,50.0513,50.111,2482115.0
2019-06-24 09:30:00,58.81,58.92,58.81,58.83,260239.0,50.2135,50.3074,50.2135,50.2306,260239.0
2019-06-24 09:35:00,58.82,58.9,58.81,58.86,273336.0,50.222,50.2903,50.2135,50.2562,273336.0
2019-06-24 09:40:00,58.86,59.01,58.82,58.95,195688.0,50.2562,50.3842,50.222,50.333,195688.0
2019-06-24 09:45:00,58.95,58.99,58.91,58.94,123902.0,50.333,50.3672,50.2989,50.3245,123902.0
2019-06-24 09:50:00,58.94,58.97,58.88,58.89,164395.0,50.3245,50.3501,50.2732,50.2818,164395.0
2019-06-24 09:55:00,58.89,58.9,58.82,58.83,214528.0,50.2818,50.2903,50.222,50.2306,214528.0
2019-06-24 10:00:00,58.83,58.85,58.76,58.82,573965.0,50.2306,50.2476,50.1708,50.222,573965.0
2019-06-24 10:05:00,58.82,58.89,58.82,58.88,174516.0,50.222,50.2818,50.222,50.2732,174516.0
2019-06-24 10:10:00,58.89,58.89,58.85,58.88,146825.0,50.2818,50.2818,50.2476,50.2732,146825.0
2019-06-24 10:15:00,58.88,58.93,58.85,58.93,273417.0,50.2732,50.3159,50.2476,50.3159,273417.0
2019-06-24 10:20:00,58.94,58.94,58.89,58.9,105537.0,50.3245,50.3245,50.2818,50.2903,105537.0
2019-06-24 10:25:00,58.89,58.94,58.89,58.93,77727.0,50.2818,50.3245,50.2818,50.3159,77727.0
2019-06-24 10:30:00,58.94,58.95,58.9,58.93,215149.0,50.3245,50.333,50.2903,50.3159,215149.0
2019-06-24 10:35:00,58.92,58.93,58.89,58.92,47612.0,50.3074,50.3159,50.2818,50.3074,47612.0
2019-06-24 10:40:00,58.93,58.96,58.91,58.94,121037.0,50.3159,50.3416,50.2989,50.3245,121037.0
2019-06-24 10:45:00,58.94,58.94,58.88,58.89,55890.0,50.3245,50.3245,50.2732,50.2818,55890.0
2019-06-24 10:50:00,58.89,58.93,58.87,58.93,99219.0,50.2818,50.3159,50.2647,50.3159,99219.0
2019-06-24 10:55:00,58.93,58.94,58.89,58.92,80212.0,50.3159,50.3245,50.2818,50.3074,80212.0
2019-06-24 11:00:00,58.93,58.99,58.92,58.98,69289.0,50.3159,50.3672,50.3074,50.3586,69289.0
2019-06-24 11:05:00,58.98,58.99,58.94,58.98,501328.0,50.3586,50.3672,50.3245,50.3586,501328.0
2019-06-24 11:10:00,58.98,59.02,58.97,59.01,84297.0,50.3586,50.3928,50.3501,50.3842,84297.0
2019-06-24 11:15:00,59.01,59.05,59.0,59.02,66487.0,50.3842,50.4184,50.3757,50.3928,66487.0
2019-06-24 11:20:00,59.02,59.03,59.0,59.02,58814.0,50.3928,50.4013,50.3757,50.3928,58814.0
2019-06-24 11:25:00,59.03,59.1,59.02,59.1,99402.0,50.4013,50.4611,50.3928,50.4611,99402.0
2019-06-24 11:30:00,59.1,59.1,59.02,59.02,70627.0,50.4611,50.4611,50.3928,50.3928,70627.0
2019-06-24 11:35:00,59.01,59.04,59.0,59.01,93078.0,50.3842,50.4099,50.3757,50.3842,93078.0
2019-06-24 11:40:00,59.01,59.03,58.98,58.99,62044.0,50.3842,50.4013,50.3586,50.3672,62044.0
2019-06-24 11:45:00,58.99,59.03,58.98,59.01,155041.0,50.3672,50.4013,50.3586,50.3842,155041.0
2019-06-24 11:50:00,59.01,59.04,58.98,59.01,59314.0,50.3842,50.4099,50.3586,50.3842,59314.0
2019-06-24 11:55:00,59.01,59.02,58.98,59.0,56168.0,50.3842,50.3928,50.3586,50.3757,56168.0
2019-06-24 12:00:00,59.01,59.03,58.99,59.03,85932.0,50.3842,50.4013,50.3672,50.4013,85932.0
2019-06-24 12:05:00,59.02,59.04,59.01,59.03,66347.0,50.3928,50.4099,50.3842,50.4013,66347.0
2019-06-24 12:10:00,59.03,59.05,59.01,59.04,69833.0,50.4013,50.4184,50.3842,50.4099,69833.0
2019-06-24 12:15:00,59.04,59.05,59.01,59.02,72149.0,50.4099,50.4184,50.3842,50.3928,72149.0
2019-06-24 12:20:00,59.01,59.04,59.01,59.04,42181.0,50.3842,50.4099,50.3842,50.4099,42181.0
2019-06-24 12:25:00,59.04,59.06,59.02,59.04,64688.0,50.4099,50.4269,50.3928,50.4099,64688.0
2019-06-24 12:30:00,59.04,59.09,59.03,59.08,77150.0,50.4099,50.4525,50.4013,50.444,77150.0
2019-06-24 12:35:00,59.08,59.08,59.04,59.04,110100.0,50.444,50.444,50.4099,50.4099,110100.0
2019-06-24 12:40:00,59.04,59.05,59.01,59.02,41651.0,50.4099,50.4184,50.3842,50.3928,41651.0
2019-06-24 12:45:00,59.01,59.02,58.99,59.0,115494.0,50.3842,50.3928,50.3672,50.3757,115494.0
2019-06-24 12:50:00,59.0,59.01,58.97,58.98,163021.0,50.3757,50.3842,50.3501,50.3586,163021.0
2019-06-24 12:55:00,58.98,58.99,58.95,58.96,34659.0,50.3586,50.3672,50.333,50.3416,34659.0
2019-06-24 13:00:00,58.96,58.98,58.94,58.98,59050.0,50.3416,50.3586,50.3245,50.3586,59050.0
2019-06-24 13:05:00,58.98,59.0,58.98,58.98,107082.0,50.3586,50.3757,50.3586,50.3586,107082.0
2019-06-24 13:10:00,58.98,59.0,58.96,58.97,74620.0,50.3586,50.3757,50.3416,50.3501,74620.0
2019-06-24 13:15:00,58.98,58.99,58.97,58.97,50794.0,50.3586,50.3672,50.3501,50.3501,50794.0
2019-06-24 13:20:00,58.96,58.98,58.95,58.98,49199.0,50.3416,50.3586,50.333,50.3586,49199.0
2019-06-24 13:25:00,58.97,59.0,58.96,58.99,37231.0,50.3501,50.3757,50.3416,50.3672,37231.0
2019-06-24 13:30:00,58.98,59.01,58.98,59.01,34987.0,50.3586,50.3842,50.3586,50.3842,34987.0
2019-06-24 13:35:00,59.01,59.04,59.0,59.03,54666.0,50.3842,50.4099,50.3757,50.4013,54666.0
2019-06-24 13:40:00,59.02,59.03,58.99,59.01,56105.0,50.3928,50.4013,50.3672,50.3842,56105.0
2019-06-24 13:45:00,59.0,59.01,58.98,58.99,80082.0,50.3757,50.3842,50.3586,50.3672,80082.0
2019-06-24 13:50:00,58.98,58.99,58.94,58.94,56992.0,50.3586,50.3672,50.3245,50.3245,56992.0
2019-06-24 13:55:00,58.95,58.96,58.93,58.95,22356.0,50.333,50.3416,50.3159,50.333,22356.0
2019-06-24 14:00:00,58.95,58.96,58.94,58.96,12804.0,50.333,50.3416,50.3245,50.3416,12804.0
2019-06-24 14:05:00,58.95,58.97,58.92,58.92,46476.0,50.333,50.3501,50.3074,50.3074,46476.0
2019-06-24 14:10:00,58.92,58.92,58.89,58.89,48061.0,50.3074,50.3074,50.2818,50.2818,48061.0
2019-06-24 14:15:00,58.9,58.91,58.86,58.86,82739.0,50.2903,50.2989,50.2562,50.2562,82739.0
2019-06-24 14:20:00,58.86,58.9,58.85,58.89,117536.0,50.2562,50.2903,50.2476,50.2818,117536.0
2019-06-24 14:25:00,58.89,58.9,58.87,58.89,69747.0,50.2818,50.2903,50.2647,50.2818,69747.0
2019-06-24 14:30:00,58.89,58.93,58.89,58.92,65173.0,50.2818,50.3159,50.2818,50.3074,65173.0
2019-06-24 14:35:00,58.92,58.93,58.9,58.91,61673.0,50.3074,50.3159,50.2903,50.2989,61673.0
2019-06-24 14:40:00,58.92,58.92,58.88,58.91,79955.0,50.3074,50.3074,50.2732,50.2989,79955.0
2019-06-24 14:45:00,58.91,58.92,58.87,58.9,80993.0,50.2989,50.3074,50.2647,50.2903,80993.0
2019-06-24 14:50:00,58.9,58.92,58.89,58.92,41997.0,50.2903,50.3074,50.2818,50.3074,41997.0
2019-06-24 14:55:00,58.91,58.93,58.89,58.91,93598.0,50.2989,50.3159,50.2818,50.2989,93598.0
2019-06-24 15:00:00,58.92,58.94,58.9,58.92,88492.0,50.3074,50.3245,50.2903,50.3074,88492.0
2019-06-24 15:05:00,58.93,58.94,58.91,58.92,97593.0,50.3159,50.3245,50.2989,50.3074,97593.0
2019-06-24 15:10:00,58.92,58.97,58.91,58.94,95913.0,50.3074,50.3501,50.2989,50.3245,95913.0
2019-06-24 15:15:00,58.95,58.95,58.92,58.93,84859.0,50.333,50.333,50.3074,50.3159,84859.0
2019-06-24 15:20:00,58.93,58.98,58.92,58.97,507553.0,50.3159,50.3586,50.3074,50.3501,507553.0
2019-06-24 15:25:00,58.97,58.97,58.91,58.93,113019.0,50.3501,50.3501,50.2989,50.3159,113019.0
2019-06-24 15:30:00,58.93,58.94,58.89,58.9,78619.0,50.3159,50.3245,50.2818,50.2903,78619.0
2019-06-24 15:35:00,58.9,58.93,58.88,58.89,161900.0,50.2903,50.3159,50.2732,50.2818,161900.0
2019-06-24 15:40:00,58.9,58.93,58.89,58.92,131640.0,50.2903,50.3159,50.2818,50.3074,131640.0
2019-06-24 15:45:00,58.92,58.93,58.9,58.91,339754.0,50.3074,50.3159,50.2903,50.2989,339754.0
2019-06-24 15:50:00,58.9,58.91,58.87,58.87,340573.0,50.2903,50.2989,50.2647,50.2647,340573.0
2019-06-24 15:55:00,58.88,58.88,58.83,58.86,1055616.0,50.2732,50.2732,50.2306,50.2562,1055616.0
2019-06-25 09:30:00,58.89,58.94,58.84,58.85,180104.0,50.2818,50.3245,50.2391,50.2476,180104.0
2019-06-25 09:35:00,58.86,58.96,58.85,58.89,351834.0,50.2562,50.3416,50.2476,50.2818,351834.0
2019-06-25 09:40:00,58.88,58.93,58.84,58.85,139384.0,50.2732,50.3159,50.2391,50.2476,139384.0
2019-06-25 09:45:00,58.84,58.91,58.84,58.87,73729.0,50.2391,50.2989,50.2391,50.2647,73729.0
2019-06-25 09:50:00,58.86,58.86,58.8,58.83,59802.0,50.2562,50.2562,50.2049,50.2306,59802.0
2019-06-25 09:55:00,58.84,58.88,58.83,58.83,137092.0,50.2391,50.2732,50.2306,50.2306,137092.0
2019-06-25 10:00:00,58.82,58.88,58.81,58.87,311039.0,50.222,50.2732,50.2135,50.2647,311039.0
2019-06-25 10:05:00,58.87,58.9,58.85,58.89,106361.0,50.2647,50.2903,50.2476,50.2818,106361.0
2019-06-25 10:10:00,58.9,58.9,58.85,58.86,92955.0,50.2903,50.2903,50.2476,50.2562,92955.0
2019-06-25 10:15:00,58.86,58.86,58.81,58.81,216827.0,50.2562,50.2562,50.2135,50.2135,216827.0
2019-06-25 10:20:00,58.81,58.85,58.77,58.85,164275.0,50.2135,50.2476,50.1793,50.2476,164275.0
2019-06-25 10:25:00,58.85,58.88,58.85,58.88,100635.0,50.2476,50.2732,50.2476,50.2732,100635.0
2019-06-25 10:30:00,58.88,58.9,58.83,58.86,48965.0,50.2732,50.2903,50.2306,50.2562,48965.0
2019-06-25 10:35:00,58.86,58.86,58.81,58.83,91192.0,50.2562,50.2562,50.2135,50.2306,91192.0
2019-06-25 10:40:00,58.82,58.86,58.82,58.85,70216.0,50.222,50.2562,50.222,50.2476,70216.0
2019-06-25 10:45:00,58.85,58.85,58.8,58.84,68212.0,50.2476,50.2476,50.2049,50.2391,68212.0
2019-06-25 10:50:00,58.83,58.88,58.81,58.87,80299.0,50.2306,50.2732,50.2135,50.2647,80299.0
2019-06-25 10:55:00,58.87,58.92,58.84,58.91,177534.0,50.2647,50.3074,50.2391,50.2989,177534.0
2019-06-25 11:00:00,58.91,58.91,58.86,58.89,62677.0,50.2989,50.2989,50.2562,50.2818,62677.0
2019-06-25 11:05:00,58.89,58.91,58.87,58.91,57197.0,50.2818,50.2989,50.2647,50.2989,57197.0
2019-06-25 11:10:00,58.9,58.92,58.89,58.91,45036.0,50.2903,50.3074,50.2818,50.2989,45036.0
2019-06-25 11:15:00,58.92,58.96,58.91,58.96,59524.0,50.3074,50.3416,50.2989,50.3416,59524.0
2019-06-25 11:20:00,58.95,58.96,58.93,58.95,41488.0,50.333,50.3416,50.3159,50.333,41488.0
2019-06-25 11:25:00,58.96,58.96,58.93,58.94,82449.0,50.3416,50.3416,50.3159,50.3245,82449.0
2019-06-25 11:30:00,58.94,58.95,58.91,58.91,52694.0,50.3245,50.333,50.2989,50.2989,52694.0
2019-06-25 11:35:00,58.91,58.91,58.87,58.87,53315.0,50.2989,50.2989,50.2647,50.2647,53315.0
2019-06-25 11:40:00,58.88,58.94,58.87,58.94,102955.0,50.2732,50.3245,50.2647,50.3245,102955.0
2019-06-25 11:45:00,58.93,58.96,58.92,58.92,60533.0,50.3159,50.3416,50.3074,50.3074,60533.0
2019-06-25 11:50:00,58.93,58.94,58.91,58.91,62107.0,50.3159,50.3245,50.2989,50.2989,62107.0
2019-06-25 11:55:00,58.91,58.93,58.9,58.93,61801.0,50.2989,50.3159,50.2903,50.3159,61801.0
2019-06-25 12:00:00,58.93,58.93,58.91,58.92,51528.0,50.3159,50.3159,50.2989,50.3074,51528.0
2019-06-25 12:05:00,58.92,58.94,58.91,58.94,62635.0,50.3074,50.3245,50.2989,50.3245,62635.0
2019-06-25 12:10:00,58.94,58.96,58.92,58.95,47399.0,50.3245,50.3416,50.3074,50.333,47399.0
2019-06-25 12:15:00,58.94,58.96,58.92,58.92,27265.0,50.3245,50.3416,50.3074,50.3074,27265.0
2019-06-25 12:20:00,58.92,58.94,58.91,58.93,24487.0,50.3074,50.3245,50.2989,50.3159,24487.0
2019-06-25 12:25:00,58.93,58.93,58.89,58.9,191015.0,50.3159,50.3159,50.2818,50.2903,191015.0
2019-06-25 12:30:00,58.91,58.92,58.9,58.91,128221.0,50.2989,50.3074,50.2903,50.2989,128221.0
2019-06-25 12:35:00,58.91,58.92,58.79,58.79,692508.0,50.2989,50.3074,50.1964,50.1964,692508.0
2019-06-25 12:40:00,58.79,58.8,58.76,58.77,150068.0,50.1964,50.2049,50.1708,50.1793,150068.0
2019-06-25 12:45:00,58.76,58.8,58.76,58.79,167640.0,50.1708,50.2049,50.1708,50.1964,167640.0
2019-06-25 12:50:00,58.79,58.82,58.78,58.81,29393.0,50.1964,50.222,50.1879,50.2135,29393.0
2019-06-25 12:55:00,58.82,58.83,58.79,58.79,60957.0,50.222,50.2306,50.1964,50.1964,60957.0
2019-06-25 13:00:00,58.79,58.79,58.67,58.73,188602.0,50.1964,50.1964,50.0939,50.1452,188602.0
2019-06-25 13:05:00,58.73,58.78,58.7,58.77,147001.0,50.1452,50.1879,50.1196,50.1793,147001.0
2019-06-25 13:10:00,58.76,58.82,58.76,58.79,67965.0,50.1708,50.222,50.1708,50.1964,67965.0
2019-06-25 13:15:00,58.8,58.82,58.76,58.79,70009.0,50.2049,50.222,50.1708,50.1964,70009.0
2019-06-25 13:20:00,58.79,58.81,58.77,58.77,117143.0,50.1964,50.2135,50.1793,50.1793,117143.0
2019-06-25 13:25:00,58.77,58.81,58.76,58.8,55843.0,50.1793,50.2135,50.1708,50.2049,55843.0
2019-06-25 13:30:00,58.79,58.86,58.77,58.85,83281.0,50.1964,50.2562,50.1793,50.2476,83281.0
2019-06-25 13:35:00,58.86,58.88,58.83,58.86,72321.0,50.2562,50.2732,50.2306,50.2562,72321.0
2019-06-25 13:40:00,58.85,58.88,58.85,58.86,43119.0,50.2476,50.2732,50.2476,50.2562,43119.0
2019-06-25 13:45:00,58.87,58.89,58.86,58.87,54673.0,50.2647,50.2818,50.2562,50.2647,54673.0
2019-06-25 13:50:00,58.87,58.88,58.82,58.83,94729.0,50.2647,50.2732,50.222,50.2306,94729.0
2019-06-25 13:55:00,58.82,58.84,58.8,58.84,67782.0,50.222,50.2391,50.2049,50.2391,67782.0
2019-06-25 14:00:00,58.84,58.86,58.8,58.81,349052.0,50.2391,50.2562,50.2049,50.2135,349052.0
2019-06-25 14:05:00,58.8,58.86,58.79,58.86,76469.0,50.2049,50.2562,50.1964,50.2562,76469.0
2019-06-25 14:10:00,58.85,58.87,58.83,58.87,91335.0,50.2476,50.2647,50.2306,50.2647,91335.0
2019-06-25 14:15:00,58.87,58.91,58.86,58.9,157678.0,50.2647,50.2989,50.2562,50.2903,157678.0
2019-06-25 14:20:00,58.9,58.92,58.85,58.85,107364.0,50.2903,50.3074,50.2476,50.2476,107364.0
2019-06-25 14:25:00,58.85,58.85,58.76,58.77,171371.0,50.2476,50.2476,50.1708,50.1793,171371.0
2019-06-25 14:30:00,58.77,58.8,58.75,58.78,96623.0,50.1793,50.2049,50.1622,50.1879,96623.0
2019-06-25 14:35:00,58.78,58.78,58.7,58.74,184480.0,50.1879,50.1879,50.1196,50.1537,184480.0
2019-06-25 14:40:00,58.75,58.75,58.72,58.73,126492.0,50.1622,50.1622,50.1366,50.1452,126492.0
2019-06-25 14:45:00,58.72,58.77,58.71,58.77,55150.0,50.1366,50.1793,50.1281,50.1793,55150.0
2019-06-25 14:50:00,58.78,58.82,58.76,58.82,270121.0,50.1879,50.222,50.1708,50.222,270121.0
2019-06-25 14:55:00,58.82,58.86,58.82,58.86,166241.0,50.222,50.2562,50.222,50.2562,166241.0
2019-06-25 15:00:00,58.85,58.89,58.84,58.88,126838.0,50.2476,50.2818,50.2391,50.2732,126838.0
2019-06-25 15:05:00,58.89,58.92,58.88,58.9,114190.0,50.2818,50.3074,50.2732,50.2903,114190.0
2019-06-25 15:10:00,58.91,58.91,58.81,58.82,92945.0,50.2989,50.2989,50.2135,50.222,92945.0
2019-06-25 15:15:00,58.81,58.85,58.81,58.83,309660.0,50.2135,50.2476,50.2135,50.2306,309660.0
2019-06-25 15:20:00,58.83,58.91,58.82,58.9,100759.0,50.2306,50.2989,50.222,50.2903,100759.0
2019-06-25 15:25:00,58.9,58.94,58.88,58.93,303970.0,50.2903,50.3245,50.2732,50.3159,303970.0
2019-06-25 15:30:00,58.93,58.93,58.87,58.9,123991.0,50.3159,50.3159,50.2647,50.2903,123991.0
2019-06-25 15:35:00,58.9,58.94,58.88,58.9,150168.0,50.2903,50.3245,50.2732,50.2903,150168.0
2019-06-25 15:40:00,58.89,58.9,58.83,58.83,141194.0,50.2818,50.2903,50.2306,50.2306,141194.0
2019-06-25 15:45:00,58.83,58.88,58.8,58.83,413889.0,50.2306,50.2732,50.2049,50.2306,413889.0
2019-06-25 15:50:00,58.84,58.85,58.79,58.84,387830.0,50.2391,50.2476,50.1964,50.2391,387830.0
2019-06-25 15:55:00,58.83,58.87,58.8,58.81,928528.0,50.2306,50.2647,50.2049,50.2135,928528.0
2019-06-26 09:30:00,58.52,58.57,58.41,58.49,391103.0,49.9659,50.0086,49.8719,49.9403,391103.0
2019-06-26 09:35:00,58.49,58.51,58.4,58.4,363855.0,49.9403,49.9573,49.8634,49.8634,363855.0
2019-06-26 09:40:00,58.4,58.42,58.3,58.31,336603.0,49.8634,49.8805,49.778,49.7866,336603.0
2019-06-26 09:45:00,58.31,58.34,58.23,58.24,327713.0,49.7866,49.8122,49.7183,49.7268,327713.0
2019-06-26 09:50:00,58.24,58.24,58.19,58.21,301788.0,49.7268,49.7268,49.6841,49.7012,301788.0
2019-06-26 09:55:00,58.2,58.2,58.13,58.18,173026.0,49.6926,49.6926,49.6329,49.6756,173026.0
2019-06-26 10:00:00,58.17,58.24,58.16,58.21,260387.0,49.667,49.7268,49.6585,49.7012,260387.0
2019-06-26 10:05:00,58.21,58.22,58.15,58.19,100228.0,49.7012,49.7097,49.65,49.6841,100228.0
2019-06-26 10:10:00,58.19,58.22,58.14,58.16,94396.0,49.6841,49.7097,49.6414,49.6585,94396.0
2019-06-26 10:15:00,58.16,58.17,58.13,58.14,116158.0,49.6585,49.667,49.6329,49.6414,116158.0
2019-06-26 10:20:00,58.14,58.17,58.1,58.14,466920.0,49.6414,49.667,49.6073,49.6414,466920.0
2019-06-26 10:25:00,58.14,58.19,58.12,58.17,308051.0,49.6414,49.6841,49.6243,49.667,308051.0
2019-06-26 10:30:00,58.17,58.19,58.12,58.19,591703.0,49.667,49.6841,49.6243,49.6841,591703.0
2019-06-26 10:35:00,58.2,58.2,58.15,58.18,120958.0,49.6926,49.6926,49.65,49.6756,120958.0
2019-06-26 10:40:00,58.19,58.22,58.18,58.22,64296.0,49.6841,49.7097,49.6756,49.7097,64296.0
2019-06-26 10:45:00,58.22,58.31,58.2,58.31,85613.0,49.7097,49.7866,49.6926,49.7866,85613.0
2019-06-26 10:50:00,58.3,58.31,58.24,58.24,79663.0,49.778,49.7866,49.7268,49.7268,79663.0
2019-06-26 10:55:00,58.24,58.25,58.21,58.24,199567.0,49.7268,49.7353,49.7012,49.7268,199567.0
2019-06-26 11:00:00,58.23,58.25,58.19,58.21,74679.0,49.7183,49.7353,49.6841,49.7012,74679.0
2019-06-26 11:05:00,58.21,58.24,58.2,58.22,63728.0,49.7012,49.7268,49.6926,49.7097,63728.0
2019-06-26 11:10:00,58.22,58.24,58.17,58.17,27887.0,49.7097,49.7268,49.667,49.667,27887.0
2019-06-26 11:15:00,58.17,58.18,58.11,58.13,97732.0,49.667,49.6756,49.6158,49.6329,97732.0
2019-06-26 11:20:00,58.12,58.14,58.11,58.14,118210.0,49.6243,49.6414,49.6158,49.6414,118210.0
2019-06-26 11:25:00,58.13,58.18,58.13,58.17,80160.0,49.6329,49.6756,49.6329,49.667,80160.0
2019-06-26 11:30:00,58.16,58.17,58.14,58.17,48720.0,49.6585,49.667,49.6414,49.667,48720.0
2019-06-26 11:35:00,58.17,58.18,58.13,58.14,244596.0,49.667,49.6756,49.6329,49.6414,244596.0
2019-06-26 11:40:00,58.14,58.15,58.1,58.15,102600.0,49.6414,49.65,49.6073,49.65,102600.0
2019-06-26 11:45:00,58.15,58.17,58.14,58.15,250921.0,49.65,49.667,49.6414,49.65,250921.0
2019-06-26 11:50:00,58.15,58.16,58.11,58.14,121291.0,49.65,49.6585,49.6158,49.6414,121291.0
2019-06-26 11:55:00,58.13,58.16,58.11,58.16,50050.0,49.6329,49.6585,49.6158,49.6585,50050.0
2019-06-26 12:00:00,58.16,58.19,58.15,58.18,64227.0,49.6585,49.6841,49.65,49.6756,64227.0
2019-06-26 12:05:00,58.19,58.23,58.19,58.23,73335.0,49.6841,49.7183,49.6841,49.7183,73335.0
2019-06-26 12:10:00,58.23,58.25,58.21,58.21,33196.0,49.7183,49.7353,49.7012,49.7012,33196.0
2019-06-26 12:15:00,58.21,58.21,58.16,58.16,37416.0,49.7012,49.7012,49.6585,49.6585,37416.0
2019-06-26 12:20:00,58.17,58.17,58.12,58.15,146828.0,49.667,49.667,49.6243,49.65,146828.0
2019-06-26 12:25:00,58.15,58.19,58.15,58.18,38850.0,49.65,49.6841,49.65,49.6756,38850.0
2019-06-26 12:30:00,58.18,58.22,58.17,58.21,86701.0,49.6756,49.7097,49.667,49.7012,86701.0
2019-06-26 12:35:00,58.21,58.24,58.21,58.22,65701.0,49.7012,49.7268,49.7012,49.7097,65701.0
2019-06-26 12:40:00,58.22,58.23,58.19,58.22,84321.0,49.7097,49.7183,49.6841,49.7097,84321.0
2019-06-26 12:45:00,58.22,58.23,58.18,58.18,94251.0,49.7097,49.7183,49.6756,49.6756,94251.0
2019-06-26 12:50:00,58.18,58.19,58.16,58.18,46984.0,49.6756,49.6841,49.6585,49.6756,46984.0
2019-06-26 12:55:00,58.18,58.22,58.17,58.21,51380.0,49.6756,49.7097,49.667,49.7012,51380.0
2019-06-26 13:00:00,58.21,58.22,58.17,58.18,39020.0,49.7012,49.7097,49.667,49.6756,39020.0
2019-06-26 13:05:00,58.19,58.19,58.15,58.16,132305.0,49.6841,49.6841,49.65,49.6585,132305.0
2019-06-26 13:10:00,58.16,58.17,58.14,58.15,64941.0,49.6585,49.667,49.6414,49.65,64941.0
2019-06-26 13:15:00,58.15,58.17,58.14,58.17,45966.0,49.65,49.667,49.6414,49.667,45966.0
2019-06-26 13:20:00,58.17,58.18,58.15,58.15,47542.0,49.667,49.6756,49.65,49.65,47542.0
2019-06-26 13:25:00,58.15,58.18,58.14,58.16,94955.0,49.65,49.6756,49.6414,49.6585,94955.0
2019-06-26 13:30:00,58.15,58.15,58.12,58.13,38479.0,49.65,49.65,49.6243,49.6329,38479.0
2019-06-26 13:35:00,58.13,58.16,58.11,58.14,83242.0,49.6329,49.6585,49.6158,49.6414,83242.0
2019-06-26 13:40:00,58.14,58.14,58.12,58.13,29521.0,49.6414,49.6414,49.6243,49.6329,29521.0
2019-06-26 13:45:00,58.13,58.14,58.11,58.13,33658.0,49.6329,49.6414,49.6158,49.6329,33658.0
2019-06-26 13:50:00,58.14,58.15,58.12,58.14,149048.0,49.6414,49.65,49.6243,49.6414,149048.0
2019-06-26 13:55:00,58.14,58.19,58.14,58.19,76541.0,49.6414,49.6841,49.6414,49.6841,76541.0
2019-06-26 14:00:00,58.19,58.21,58.19,58.21,78453.0,49.6841,49.7012,49.6841,49.7012,78453.0
2019-06-26 14:05:00,58.21,58.22,58.18,58.19,123478.0,49.7012,49.7097,49.6756,49.6841,123478.0
2019-06-26 14:10:00,58.19,58.21,58.17,58.18,41619.0,49.6841,49.7012,49.667,49.6756,41619.0
2019-06-26 14:15:00,58.18,58.19,58.15,58.15,32671.0,49.6756,49.6841,49.65,49.65,32671.0
2019-06-26 14:20:00,58.15,58.16,58.12,58.12,107455.0,49.65,49.6585,49.6243,49.6243,107455.0
2019-06-26 14:25:00,58.12,58.13,58.07,58.12,90797.0,49.6243,49.6329,49.5816,49.6243,90797.0
2019-06-26 14:30:00,58.12,58.12,58.06,58.07,146684.0,49.6243,49.6243,49.5731,49.5816,146684.0
2019-06-26 14:35:00,58.07,58.07,58.02,58.03,36526.0,49.5816,49.5816,49.539,49.5475,36526.0
2019-06-26 14:40:00,58.04,58.04,57.98,57.99,56808.0,49.556,49.556,49.5048,49.5133,56808.0
2019-06-26 14:45:00,57.99,58.03,57.98,58.01,121561.0,49.5133,49.5475,49.5048,49.5304,121561.0
2019-06-26 14:50:00,58.01,58.03,57.97,58.0,74436.0,49.5304,49.5475,49.4963,49.5219,74436.0
2019-06-26 14:55:00,58.0,58.06,57.99,58.04,141110.0,49.5219,49.5731,49.5133,49.556,141110.0
2019-06-26 15:00:00,58.05,58.12,58.05,58.1,96388.0,49.5646,49.6243,49.5646,49.6073,96388.0
2019-06-26 15:05:00,58.1,58.1,58.07,58.09,105547.0,49.6073,49.6073,49.5816,49.5987,105547.0
2019-06-26 15:10:00,58.08,58.1,58.05,58.09,67600.0,49.5902,49.6073,49.5646,49.5987,67600.0
2019-06-26 15:15:00,58.09,58.12,58.08,58.11,99287.0,49.5987,49.6243,49.5902,49.6158,99287.0
2019-06-26 15:20:00,58.11,58.13,58.1,58.11,65107.0,49.6158,49.6329,49.6073,49.6158,65107.0
2019-06-26 15:25:00,58.11,58.13,58.09,58.09,102795.0,49.6158,49.6329,49.5987,49.5987,102795.0
2019-06-26 15:30:00,58.08,58.1,58.05,58.07,108791.0,49.5902,49.6073,49.5646,49.5816,108791.0
2019-06-26 15:35:00,58.07,58.12,58.06,58.11,88042.0,49.5816,49.6243,49.5731,49.6158,88042.0
2019-06-26 15:40:00,58.11,58.15,58.1,58.11,155107.0,49.6158,49.65,49.6073,49.6158,155107.0
2019-06-26 15:45:00,58.1,58.11,58.08,58.11,186341.0,49.6073,49.6158,49.5902,49.6158,186341.0
2019-06-26 15:50:00,58.11,58.13,58.06,58.06,171908.0,49.6158,49.6329,49.5731,49.5731,171908.0
2019-06-26 15:55:00,58.07,58.09,57.98,57.99,760673.0,49.5816,49.5987,49.5048,49.5133,760673.0
2019-06-27 09:30:00,58.03,58.08,57.91,58.03,324967.0,49.5475,49.5902,49.445,49.5475,324967.0
2019-06-27 09:35:00,58.03,58.07,57.97,57.97,220208.0,49.5475,49.5816,49.4963,49.4963,220208.0
2019-06-27 09:40:00,57.97,58.03,57.91,58.01,243128.0,49.4963,49.5475,49.445,49.5304,243128.0
2019-06-27 09:45:00,58.0,58.04,57.97,57.99,124303.0,49.5219,49.556,49.4963,49.5133,124303.0
2019-06-27 09:50:00,57.98,58.03,57.97,58.01,70449.0,49.5048,49.5475,49.4963,49.5304,70449.0
2019-06-27 09:55:00,58.01,58.01,57.92,57.93,75678.0,49.5304,49.5304,49.4536,49.4621,75678.0
2019-06-27 10:00:00,57.94,57.96,57.88,57.91,175014.0,49.4706,49.4877,49.4194,49.445,175014.0
2019-06-27 10:05:00,57.92,57.93,57.85,57.86,828451.0,49.4536,49.4621,49.3938,49.4023,828451.0
2019-06-27 10:10:00,57.86,57.86,57.81,57.82,347620.0,49.4023,49.4023,49.3597,49.3682,347620.0
2019-06-27 10:15:00,57.82,57.84,57.77,57.82,341550.0,49.3682,49.3853,49.3255,49.3682,341550.0
2019-06-27 10:20:00,57.81,57.9,57.81,57.89,311506.0,49.3597,49.4365,49.3597,49.428,311506.0
2019-06-27 10:25:00,57.89,57.91,57.86,57.89,99407.0,49.428,49.445,49.4023,49.428,99407.0
2019-06-27 10:30:00,57.9,57.97,57.9,57.92,105842.0,49.4365,49.4963,49.4365,49.4536,105842.0
2019-06-27 10:35:00,57.92,57.92,57.85,57.89,73400.0,49.4536,49.4536,49.3938,49.428,73400.0
2019-06-27 10:40:00,57.88,57.89,57.83,57.85,82053.0,49.4194,49.428,49.3767,49.3938,82053.0
2019-06-27 10:45:00,57.85,57.95,57.85,57.93,87767.0,49.3938,49.4792,49.3938,49.4621,87767.0
2019-06-27 10:50:00,57.93,57.94,57.89,57.89,63668.0,49.4621,49.4706,49.428,49.428,63668.0
2019-06-27 10:55:00,57.89,57.91,57.86,57.89,52222.0,49.428,49.445,49.4023,49.428,52222.0
2019-06-27 11:00:00,57.89,57.94,57.87,57.94,53379.0,49.428,49.4706,49.4109,49.4706,53379.0
2019-06-27 11:05:00,57.93,57.95,57.91,57.95,64139.0,49.4621,49.4792,49.445,49.4792,64139.0
2019-06-27 11:10:00,57.95,57.98,57.94,57.95,82724.0,49.4792,49.5048,49.4706,49.4792,82724.0
2019-06-27 11:15:00,57.95,58.0,57.9,57.98,308654.0,49.4792,49.5219,49.4365,49.5048,308654.0
2019-06-27 11:20:00,57.98,58.02,57.96,57.98,109206.0,49.5048,49.539,49.4877,49.5048,109206.0
2019-06-27 11:25:00,57.98,57.99,57.96,57.96,76478.0,49.5048,49.5133,49.4877,49.4877,76478.0
2019-06-27 11:30:00,57.97,58.01,57.95,58.01,85095.0,49.4963,49.5304,49.4792,49.5304,85095.0
2019-06-27 11:35:00,58.01,58.02,57.97,58.01,52449.0,49.5304,49.539,49.4963,49.5304,52449.0
2019-06-27 11:40:00,58.01,58.05,58.0,58.02,54168.0,49.5304,49.5646,49.5219,49.539,54168.0
2019-06-27 11:45:00,58.03,58.04,58.0,58.04,58225.0,49.5475,49.556,49.5219,49.556,58225.0
2019-06-27 11:50:00,58.04,58.04,58.01,58.03,147916.0,49.556,49.556,49.5304,49.5475,147916.0
2019-06-27 11:55:00,58.03,58.05,58.0,58.04,30432.0,49.5475,49.5646,49.5219,49.556,30432.0
2019-06-27 12:00:00,58.04,58.06,58.02,58.05,28135.0,49.556,49.5731,49.539,49.5646,28135.0
2019-06-27 12:05:00,58.06,58.09,58.05,58.08,64133.0,49.5731,49.5987,49.5646,49.5902,64133.0
2019-06-27 12:10:00,58.08,58.13,58.08,58.11,69467.0,49.5902,49.6329,49.5902,49.6158,69467.0
2019-06-27 12:15:00,58.11,58.13,58.1,58.1,41105.0,49.6158,49.6329,49.6073,49.6073,41105.0
2019-06-27 12:20:00,58.1,58.11,58.06,58.08,54461.0,49.6073,49.6158,49.5731,49.5902,54461.0
2019-06-27 12:25:00,58.07,58.08,58.05,58.07,25134.0,49.5816,49.5902,49.5646,49.5816,25134.0
2019-06-27 12:30:00,58.07,58.14,58.07,58.12,49496.0,49.5816,49.6414,49.5816,49.6243,49496.0
2019-06-27 12:35:00,58.13,58.13,58.11,58.12,36670.0,49.6329,49.6329,49.6158,49.6243,36670.0
2019-06-27 12:40:00,58.12,58.14,58.1,58.1,25829.0,49.6243,49.6414,49.6073,49.6073,25829.0
2019-06-27 12:45:00,58.1,58.13,58.1,58.1,34541.0,49.6073,49.6329,49.6073,49.6073,34541.0
2019-06-27 12:50:00,58.11,58.11,58.07,58.08,18394.0,49.6158,49.6158,49.5816,49.5902,18394.0
2019-06-27 12:55:00,58.08,58.09,58.07,58.07,29263.0,49.5902,49.5987,49.5816,49.5816,29263.0
2019-06-27 13:00:00,58.08,58.09,58.06,58.07,83705.0,49.5902,49.5987,49.5731,49.5816,83705.0
2019-06-27 13:05:00,58.07,58.08,58.05,58.07,18421.0,49.5816,49.5902,49.5646,49.5816,18421.0
2019-06-27 13:10:00,58.07,58.07,58.04,58.06,18442.0,49.5816,49.5816,49.556,49.5731,18442.0
2019-06-27 13:15:00,58.06,58.07,58.04,58.05,14538.0,49.5731,49.5816,49.556,49.5646,14538.0
2019-06-27 13:20:00,58.05,58.09,58.04,58.07,33399.0,49.5646,49.5987,49.556,49.5816,33399.0
2019-06-27 13:25:00,58.08,58.09,58.06,58.09,28846.0,49.5902,49.5987,49.5731,49.5987,28846.0
2019-06-27 13:30:00,58.09,58.11,58.08,58.1,27005.0,49.5987,49.6158,49.5902,49.6073,27005.0
2019-06-27 13:35:00,58.1,58.11,58.08,58.1,29938.0,49.6073,49.6158,49.5902,49.6073,29938.0
2019-06-27 13:40:00,58.09,58.1,58.07,58.09,73261.0,49.5987,49.6073,49.5816,49.5987,73261.0
2019-06-27 13:45:00,58.1,58.1,58.07,58.08,35105.0,49.6073,49.6073,49.5816,49.5902,35105.0
2019-06-27 13:50:00,58.08,58.09,58.07,58.08,34801.0,49.5902,49.5987,49.5816,49.5902,34801.0
2019-06-27 13:55:00,58.08,58.11,58.07,58.11,50963.0,49.5902,49.6158,49.5816,49.6158,50963.0
2019-06-27 14:00:00,58.11,58.12,58.09,58.1,57420.0,49.6158,49.6243,49.5987,49.6073,57420.0
2019-06-27 14:05:00,58.09,58.09,58.06,58.07,30304.0,49.5987,49.5987,49.5731,49.5816,30304.0
2019-06-27 14:10:00,58.08,58.13,58.07,58.11,47182.0,49.5902,49.6329,49.5816,49.6158,47182.0
2019-06-27 14:15:00,58.11,58.13,58.1,58.11,45837.0,49.6158,49.6329,49.6073,49.6158,45837.0
2019-06-27 14:20:00,58.11,58.12,58.09,58.11,89581.0,49.6158,49.6243,49.5987,49.6158,89581.0
2019-06-27 14:25:00,58.11,58.12,58.08,58.1,27073.0,49.6158,49.6243,49.5902,49.6073,27073.0
2019-06-27 14:30:00,58.1,58.14,58.1,58.12,32587.0,49.6073,49.6414,49.6073,49.6243,32587.0
2019-06-27 14:35:00,58.12,58.12,58.11,58.11,29637.0,49.6243,49.6243,49.6158,49.6158,29637.0
2019-06-27 14:40:00,58.12,58.13,58.11,58.12,33133.0,49.6243,49.6329,49.6158,49.6243,33133.0
2019-06-27 14:45:00,58.13,58.13,58.1,58.13,45880.0,49.6329,49.6329,49.6073,49.6329,45880.0
2019-06-27 14:50:00,58.13,58.14,58.11,58.12,41607.0,49.6329,49.6414,49.6158,49.6243,41607.0
2019-06-27 14:55:00,58.12,58.16,58.11,58.13,39234.0,49.6243,49.6585,49.6158,49.6329,39234.0
2019-06-27 15:00:00,58.13,58.16,58.11,58.11,62973.0,49.6329,49.6585,49.6158,49.6158,62973.0
2019-06-27 15:05:00,58.12,58.12,58.07,58.08,20275.0,49.6243,49.6243,49.5816,49.5902,20275.0
2019-06-27 15:10:00,58.09,58.11,58.07,58.09,82161.0,49.5987,49.6158,49.5816,49.5987,82161.0
2019-06-27 15:15:00,58.09,58.1,58.06,58.07,54850.0,49.5987,49.6073,49.5731,49.5816,54850.0
2019-06-27 15:20:00,58.06,58.09,58.05,58.09,127846.0,49.5731,49.5987,49.5646,49.5987,127846.0
2019-06-27 15:25:00,58.09,58.09,58.06,58.08,62833.0,49.5987,49.5987,49.5731,49.5902,62833.0
2019-06-27 15:30:00,58.08,58.08,58.03,58.07,98455.0,49.5902,49.5902,49.5475,49.5816,98455.0
2019-06-27 15:35:00,58.06,58.11,58.04,58.11,107286.0,49.5731,49.6158,49.556,49.6158,107286.0
2019-06-27 15:40:00,58.12,58.13,58.1,58.12,179618.0,49.6243,49.6329,49.6073,49.6243,179618.0
2019-06-27 15:45:00,58.11,58.13,58.09,58.1,124345.0,49.6158,49.6329,49.5987,49.6073,124345.0
2019-06-27 15:50:00,58.1,58.13,58.09,58.09,256842.0,49.6073,49.6329,49.5987,49.5987,256842.0
2019-06-27 15:55:00,58.1,58.15,58.04,58.05,2332455.0,49.6073,49.65,49.556,49.5646,2332455.0
2019-06-28 09:30:00,58.38,58.46,58.29,58.29,261812.0,49.8463,49.9146,49.7695,49.7695,261812.0
2019-06-28 09:35:00,58.29,58.32,58.23,58.29,136032.0,49.7695,49.7951,49.7183,49.7695,136032.0
2019-06-28 09:40:00,58.29,58.32,58.25,58.29,91767.0,49.7695,49.7951,49.7353,49.7695,91767.0
2019-06-28 09:45:00,58.29,58.32,58.22,58.23,100111.0,49.7695,49.7951,49.7097,49.7183,100111.0
2019-06-28 09:50:00,58.23,58.26,58.21,58.23,179160.0,49.7183,49.7439,49.7012,49.7183,179160.0
2019-06-28 09:55:00,58.23,58.28,58.22,58.27,156602.0,49.7183,49.7609,49.7097,49.7524,156602.0
2019-06-28 10:00:00,58.26,58.28,58.21,58.23,139175.0,49.7439,49.7609,49.7012,49.7183,139175.0
2019-06-28 10:05:00,58.23,58.25,58.2,58.25,101159.0,49.7183,49.7353,49.6926,49.7353,101159.0
2019-06-28 10:10:00,58.24,58.29,58.24,58.25,73328.0,49.7268,49.7695,49.7268,49.7353,73328.0
2019-06-28 10:15:00,58.26,58.29,58.24,58.27,84305.0,49.7439,49.7695,49.7268,49.7524,84305.0
2019-06-28 10:20:00,58.27,58.3,58.26,58.29,81994.0,49.7524,49.778,49.7439,49.7695,81994.0
2019-06-28 10:25:00,58.3,58.31,58.26,58.29,92108.0,49.778,49.7866,49.7439,49.7695,92108.0
2019-06-28 10:30:00,58.3,58.36,58.29,58.35,49528.0,49.778,49.8293,49.7695,49.8207,49528.0
2019-06-28 10:35:00,58.35,58.38,58.3,58.3,45943.0,49.8207,49.8463,49.778,49.778,45943.0
2019-06-28 10:40:00,58.3,58.33,58.27,58.29,91924.0,49.778,49.8036,49.7524,49.7695,91924.0
2019-06-28 10:45:00,58.29,58.29,58.26,58.27,111718.0,49.7695,49.7695,49.7439,49.7524,111718.0
2019-06-28 10:50:00,58.27,58.29,58.25,58.27,64555.0,49.7524,49.7695,49.7353,49.7524,64555.0
2019-06-28 10:55:00,58.27,58.28,58.2,58.2,46447.0,49.7524,49.7609,49.6926,49.6926,46447.0
2019-06-28 11:00:00,58.2,58.2,58.11,58.13,128157.0,49.6926,49.6926,49.6158,49.6329,128157.0
2019-06-28 11:05:00,58.12,58.13,58.09,58.11,56464.0,49.6243,49.6329,49.5987,49.6158,56464.0
2019-06-28 11:10:00,58.11,58.14,58.06,58.08,83542.0,49.6158,49.6414,49.5731,49.5902,83542.0
2019-06-28 11:15:00,58.09,58.12,58.07,58.1,66515.0,49.5987,49.6243,49.5816,49.6073,66515.0
2019-06-28 11:20:00,58.1,58.15,58.09,58.14,40997.0,49.6073,49.65,49.5987,49.6414,40997.0
2019-06-28 11:25:00,58.14,58.18,58.12,58.15,144826.0,49.6414,49.6756,49.6243,49.65,144826.0
2019-06-28 11:30:00,58.14,58.21,58.14,58.18,176415.0,49.6414,49.7012,49.6414,49.6756,176415.0
2019-06-28 11:35:00,58.18,58.19,58.16,58.17,65497.0,49.6756,49.6841,49.6585,49.667,65497.0
2019-06-28 11:40:00,58.17,58.17,58.13,58.14,60603.0,49.667,49.667,49.6329,49.6414,60603.0
2019-06-28 11:45:00,58.14,58.15,58.11,58.12,60632.0,49.6414,49.65,49.6158,49.6243,60632.0
2019-06-28 11:50:00,58.13,58.14,58.11,58.12,52240.0,49.6329,49.6414,49.6158,49.6243,52240.0
2019-06-28 11:55:00,58.11,58.16,58.11,58.15,66134.0,49.6158,49.6585,49.6158,49.65,66134.0
2019-06-28 12:00:00,58.15,58.18,58.14,58.15,51457.0,49.65,49.6756,49.6414,49.65,51457.0
2019-06-28 12:05:00,58.15,58.19,58.15,58.19,52905.0,49.65,49.6841,49.65,49.6841,52905.0
2019-06-28 12:10:00,58.18,58.2,58.17,58.19,35450.0,49.6756,49.6926,49.667,49.6841,35450.0
2019-06-28 12:15:00,58.19,58.2,58.17,58.2,31282.0,49.6841,49.6926,49.667,49.6926,31282.0
2019-06-28 12:20:00,58.2,58.29,58.2,58.27,277088.0,49.6926,49.7695,49.6926,49.7524,277088.0
2019-06-28 12:25:00,58.28,58.3,58.26,58.27,58237.0,49.7609,49.778,49.7439,49.7524,58237.0
2019-06-28 12:30:00,58.27,58.28,58.25,58.26,32731.0,49.7524,49.7609,49.7353,49.7439,32731.0
2019-06-28 12:35:00,58.26,58.27,58.24,58.26,68440.0,49.7439,49.7524,49.7268,49.7439,68440.0
2019-06-28 12:40:00,58.26,58.27,58.25,58.26,43948.0,49.7439,49.7524,49.7353,49.7439,43948.0
2019-06-28 12:45:00,58.26,58.29,58.25,58.28,170874.0,49.7439,49.7695,49.7353,49.7609,170874.0
2019-06-28 12:50:00,58.29,58.3,58.25,58.26,51683.0,49.7695,49.778,49.7353,49.7439,51683.0
2019-06-28 12:55:00,58.26,58.27,58.25,58.25,63064.0,49.7439,49.7524,49.7353,49.7353,63064.0
2019-06-28 13:00:00,58.25,58.27,58.24,58.24,137810.0,49.7353,49.7524,49.7268,49.7268,137810.0
2019-06-28 13:05:00,58.25,58.25,58.22,58.24,82095.0,49.7353,49.7353,49.7097,49.7268,82095.0
2019-06-28 13:10:00,58.23,58.25,58.22,58.22,38963.0,49.7183,49.7353,49.7097,49.7097,38963.0
2019-06-28 13:15:00,58.22,58.23,58.2,58.21,59768.0,49.7097,49.7183,49.6926,49.7012,59768.0
2019-06-28 13:20:00,58.21,58.22,58.19,58.21,55074.0,49.7012,49.7097,49.6841,49.7012,55074.0
2019-06-28 13:25:00,58.21,58.23,58.2,58.23,34497.0,49.7012,49.7183,49.6926,49.7183,34497.0
2019-06-28 13:30:00,58.23,58.23,58.21,58.22,71063.0,49.7183,49.7183,49.7012,49.7097,71063.0
2019-06-28 13:35:00,58.22,58.24,58.2,58.22,129336.0,49.7097,49.7268,49.6926,49.7097,129336.0
2019-06-28 13:40:00,58.23,58.23,58.19,58.19,30938.0,49.7183,49.7183,49.6841,49.6841,30938.0
2019-06-28 13:45:00,58.2,58.21,58.18,58.19,57672.0,49.6926,49.7012,49.6756,49.6841,57672.0
2019-06-28 13:50:00,58.19,58.2,58.17,58.18,71082.0,49.6841,49.6926,49.667,49.6756,71082.0
2019-06-28 13:55:00,58.17,58.18,58.16,58.16,65334.0,49.667,49.6756,49.6585,49.6585,65334.0
2019-06-28 14:00:00,58.16,58.19,58.14,58.18,58002.0,49.6585,49.6841,49.6414,49.6756,58002.0
2019-06-28 14:05:00,58.18,58.19,58.15,58.17,1047757.0,49.6756,49.6841,49.65,49.667,1047757.0
2019-06-28 14:10:00,58.16,58.17,58.12,58.13,102876.0,49.6585,49.667,49.6243,49.6329,102876.0
2019-06-28 14:15:00,58.13,58.14,58.11,58.11,41672.0,49.6329,49.6414,49.6158,49.6158,41672.0
2019-06-28 14:20:00,58.12,58.13,58.1,58.1,25377.0,49.6243,49.6329,49.6073,49.6073,25377.0
2019-06-28 14:25:00,58.1,58.11,58.09,58.1,136132.0,49.6073,49.6158,49.5987,49.6073,136132.0
2019-06-28 14:30:00,58.11,58.14,58.1,58.12,52067.0,49.6158,49.6414,49.6073,49.6243,52067.0
2019-06-28 14:35:00,58.12,58.13,58.1,58.12,110511.0,49.6243,49.6329,49.6073,49.6243,110511.0
2019-06-28 14:40:00,58.11,58.14,58.11,58.12,47481.0,49.6158,49.6414,49.6158,49.6243,47481.0
2019-06-28 14:45:00,58.11,58.14,58.09,58.1,74663.0,49.6158,49.6414,49.5987,49.6073,74663.0
2019-06-28 14:50:00,58.1,58.1,58.04,58.06,101468.0,49.6073,49.6073,49.556,49.5731,101468.0
2019-06-28 14:55:00,58.05,58.08,58.04,58.06,51183.0,49.5646,49.5902,49.556,49.5731,51183.0
2019-06-28 15:00:00,58.06,58.07,58.04,58.06,51153.0,49.5731,49.5816,49.556,49.5731,51153.0
2019-06-28 15:05:00,58.06,58.07,58.04,58.06,79825.0,49.5731,49.5816,49.556,49.5731,79825.0
2019-06-28 15:10:00,58.06,58.07,58.03,58.03,659391.0,49.5731,49.5816,49.5475,49.5475,659391.0
2019-06-28 15:15:00,58.03,58.04,58.01,58.04,98401.0,49.5475,49.556,49.5304,49.556,98401.0
2019-06-28 15:20:00,58.04,58.06,57.95,58.02,329479.0,49.556,49.5731,49.4792,49.539,329479.0
2019-06-28 15:25:00,58.02,58.03,57.99,58.03,105812.0,49.539,49.5475,49.5133,49.5475,105812.0
2019-06-28 15:30:00,58.03,58.08,58.0,58.05,167637.0,49.5475,49.5902,49.5219,49.5646,167637.0
2019-06-28 15:35:00,58.06,58.07,58.0,58.01,244041.0,49.5731,49.5816,49.5219,49.5304,244041.0
2019-06-28 15:40:00,58.01,58.02,57.98,57.98,165027.0,49.5304,49.539,49.5048,49.5048,165027.0
2019-06-28 15:45:00,57.98,58.02,57.96,58.01,366634.0,49.5048,49.539,49.4877,49.5304,366634.0
2019-06-28 15:50:00,58.0,58.04,57.95,58.0,1106323.0,49.5219,49.556,49.4792,49.5219,1106323.0
2019-06-28 15:55:00,58.01,58.17,58.01,58.07,1623603.0,49.5304,49.667,49.5304,49.5816,1623603.0
2019-07-01 09:30:00,58.36,58.52,58.29,58.5,445026.0,49.8293,49.9659,49.7695,49.9488,445026.0
2019-07-01 09:35:00,58.5,58.52,58.4,58.4,145289.0,49.9488,49.9659,49.8634,49.8634,145289.0
2019-07-01 09:40:00,58.4,58.47,58.34,58.43,168838.0,49.8634,49.9232,49.8122,49.889,168838.0
2019-07-01 09:45:00,58.44,58.45,58.38,58.41,170175.0,49.8976,49.9061,49.8463,49.8719,170175.0
2019-07-01 09:50:00,58.41,58.42,58.34,58.35,128592.0,49.8719,49.8805,49.8122,49.8207,128592.0
2019-07-01 09:55:00,58.34,58.4,58.33,58.37,108081.0,49.8122,49.8634,49.8036,49.8378,108081.0
2019-07-01 10:00:00,58.39,58.41,58.35,58.41,145608.0,49.8549,49.8719,49.8207,49.8719,145608.0
2019-07-01 10:05:00,58.4,58.42,58.37,58.37,63112.0,49.8634,49.8805,49.8378,49.8378,63112.0
2019-07-01 10:10:00,58.36,58.41,58.35,58.41,98234.0,49.8293,49.8719,49.8207,49.8719,98234.0
2019-07-01 10:15:00,58.41,58.42,58.37,58.4,73797.0,49.8719,49.8805,49.8378,49.8634,73797.0
2019-07-01 10:20:00,58.41,58.46,58.4,58.43,117125.0,49.8719,49.9146,49.8634,49.889,117125.0
2019-07-01 10:25:00,58.42,58.44,58.39,58.4,159150.0,49.8805,49.8976,49.8549,49.8634,159150.0
2019-07-01 10:30:00,58.4,58.44,58.39,58.41,107970.0,49.8634,49.8976,49.8549,49.8719,107970.0
2019-07-01 10:35:00,58.42,58.5,58.42,58.49,87239.0,49.8805,49.9488,49.8805,49.9403,87239.0
2019-07-01 10:40:00,58.49,58.55,58.48,58.54,263473.0,49.9403,49.9915,49.9317,49.9829,263473.0
2019-07-01 10:45:00,58.53,58.56,58.46,58.47,264744.0,49.9744,50.0,49.9146,49.9232,264744.0
2019-07-01 10:50:00,58.47,58.47,58.4,58.41,152666.0,49.9232,49.9232,49.8634,49.8719,152666.0
2019-07-01 10:55:00,58.4,58.44,58.38,58.42,132768.0,49.8634,49.8976,49.8463,49.8805,132768.0
2019-07-01 11:00:00,58.42,58.42,58.37,58.38,233521.0,49.8805,49.8805,49.8378,49.8463,233521.0
2019-07-01 11:05:00,58.38,58.4,58.36,58.39,138185.0,49.8463,49.8634,49.8293,49.8549,138185.0
2019-07-01 11:10:00,58.39,58.4,58.35,58.36,154392.0,49.8549,49.8634,49.8207,49.8293,154392.0
2019-07-01 11:15:00,58.36,58.41,58.35,58.38,129256.0,49.8293,49.8719,49.8207,49.8463,129256.0
2019-07-01 11:20:00,58.38,58.4,58.34,58.35,119894.0,49.8463,49.8634,49.8122,49.8207,119894.0
2019-07-01 11:25:00,58.36,58.4,58.35,58.39,99940.0,49.8293,49.8634,49.8207,49.8549,99940.0
2019-07-01 11:30:00,58.39,58.46,58.37,58.45,109368.0,49.8549,49.9146,49.8378,49.9061,109368.0
2019-07-01 11:35:00,58.45,58.48,58.44,58.47,91837.0,49.9061,49.9317,49.8976,49.9232,91837.0
2019-07-01 11:40:00,58.46,58.47,58.36,58.36,82063.0,49.9146,49.9232,49.8293,49.8293,82063.0
2019-07-01 11:45:00,58.36,58.38,58.33,58.36,237377.0,49.8293,49.8463,49.8036,49.8293,237377.0
2019-07-01 11:50:00,58.35,58.39,58.35,58.38,196174.0,49.8207,49.8549,49.8207,49.8463,196174.0
2019-07-01 11:55:00,58.37,58.38,58.35,58.36,62484.0,49.8378,49.8463,49.8207,49.8293,62484.0
2019-07-01 12:00:00,58.37,58.38,58.33,58.35,208549.0,49.8378,49.8463,49.8036,49.8207,208549.0
2019-07-01 12:05:00,58.34,58.34,58.31,58.32,176875.0,49.8122,49.8122,49.7866,49.7951,176875.0
2019-07-01 12:10:00,58.32,58.33,58.29,58.31,309769.0,49.7951,49.8036,49.7695,49.7866,309769.0
2019-07-01 12:15:00,58.32,58.32,58.3,58.31,133667.0,49.7951,49.7951,49.778,49.7866,133667.0
2019-07-01 12:20:00,58.31,58.31,58.26,58.28,236971.0,49.7866,49.7866,49.7439,49.7609,236971.0
2019-07-01 12:25:00,58.28,58.3,58.27,58.29,72455.0,49.7609,49.778,49.7524,49.7695,72455.0
2019-07-01 12:30:00,58.28,58.29,58.24,58.25,277500.0,49.7609,49.7695,49.7268,49.7353,277500.0
2019-07-01 12:35:00,58.25,58.25,58.19,58.2,190320.0,49.7353,49.7353,49.6841,49.6926,190320.0
2019-07-01 12:40:00,58.2,58.23,58.18,58.2,188374.0,49.6926,49.7183,49.6756,49.6926,188374.0
2019-07-01 12:45:00,58.2,58.22,58.19,58.21,139001.0,49.6926,49.7097,49.6841,49.7012,139001.0
2019-07-01 12:50:00,58.2,58.21,58.17,58.18,58734.0,49.6926,49.7012,49.667,49.6756,58734.0
2019-07-01 12:55:00,58.18,58.18,58.13,58.14,30397.0,49.6756,49.6756,49.6329,49.6414,30397.0
2019-07-01 13:00:00,58.14,58.16,58.12,58.14,24375.0,49.6414,49.6585,49.6243,49.6414,24375.0
2019-07-01 13:05:00,58.14,58.16,58.14,58.14,95317.0,49.6414,49.6585,49.6414,49.6414,95317.0
2019-07-01 13:10:00,58.15,58.18,58.09,58.11,176278.0,49.65,49.6756,49.5987,49.6158,176278.0
2019-07-01 13:15:00,58.11,58.13,58.11,58.12,61823.0,49.6158,49.6329,49.6158,49.6243,61823.0
2019-07-01 13:20:00,58.12,58.17,58.11,58.17,28184.0,49.6243,49.667,49.6158,49.667,28184.0
2019-07-01 13:25:00,58.17,58.17,58.14,58.17,74499.0,49.667,49.667,49.6414,49.667,74499.0
2019-07-01 13:30:00,58.17,58.17,58.13,58.14,58818.0,49.667,49.667,49.6329,49.6414,58818.0
2019-07-01 13:35:00,58.15,58.18,58.14,58.16,24899.0,49.65,49.6756,49.6414,49.6585,24899.0
2019-07-01 13:40:00,58.17,58.19,58.16,58.17,20671.0,49.667,49.6841,49.6585,49.667,20671.0
2019-07-01 13:45:00,58.16,58.19,58.16,58.18,29451.0,49.6585,49.6841,49.6585,49.6756,29451.0
2019-07-01 13:50:00,58.18,58.19,58.16,58.17,39119.0,49.6756,49.6841,49.6585,49.667,39119.0
2019-07-01 13:55:00,58.17,58.2,58.17,58.19,30038.0,49.667,49.6926,49.667,49.6841,30038.0
2019-07-01 14:00:00,58.2,58.2,58.15,58.18,40717.0,49.6926,49.6926,49.65,49.6756,40717.0
2019-07-01 14:05:00,58.18,58.18,58.16,58.16,58751.0,49.6756,49.6756,49.6585,49.6585,58751.0
2019-07-01 14:10:00,58.15,58.18,58.15,58.17,56705.0,49.65,49.6756,49.65,49.667,56705.0
2019-07-01 14:15:00,58.17,58.19,58.16,58.16,39608.0,49.667,49.6841,49.6585,49.6585,39608.0
2019-07-01 14:20:00,58.17,58.17,58.14,58.14,52962.0,49.667,49.667,49.6414,49.6414,52962.0
2019-07-01 14:25:00,58.14,58.14,58.08,58.09,53692.0,49.6414,49.6414,49.5902,49.5987,53692.0
2019-07-01 14:30:00,58.09,58.13,58.08,58.12,42434.0,49.5987,49.6329,49.5902,49.6243,42434.0
2019-07-01 14:35:00,58.12,58.13,58.09,58.12,37500.0,49.6243,49.6329,49.5987,49.6243,37500.0
2019-07-01 14:40:00,58.12,58.13,58.11,58.12,28068.0,49.6243,49.6329,49.6158,49.6243,28068.0
2019-07-01 14:45:00,58.13,58.13,58.09,58.12,82105.0,49.6329,49.6329,49.5987,49.6243,82105.0
2019-07-01 14:50:00,58.12,58.15,58.11,58.14,77291.0,49.6243,49.65,49.6158,49.6414,77291.0
2019-07-01 14:55:00,58.14,58.16,58.12,58.13,51036.0,49.6414,49.6585,49.6243,49.6329,51036.0
2019-07-01 15:00:00,58.13,58.17,58.12,58.13,133268.0,49.6329,49.667,49.6243,49.6329,133268.0
2019-07-01 15:05:00,58.14,58.16,58.13,58.14,51653.0,49.6414,49.6585,49.6329,49.6414,51653.0
2019-07-01 15:10:00,58.14,58.21,58.13,58.19,71288.0,49.6414,49.7012,49.6329,49.6841,71288.0
2019-07-01 15:15:00,58.2,58.22,58.19,58.22,39721.0,49.6926,49.7097,49.6841,49.7097,39721.0
2019-07-01 15:20:00,58.22,58.24,58.2,58.23,36966.0,49.7097,49.7268,49.6926,49.7183,36966.0
2019-07-01 15:25:00,58.23,58.25,58.22,58.23,153944.0,49.7183,49.7353,49.7097,49.7183,153944.0
2019-07-01 15:30:00,58.23,58.25,58.21,58.22,83345.0,49.7183,49.7353,49.7012,49.7097,83345.0
2019-07-01 15:35:00,58.22,58.27,58.22,58.26,147269.0,49.7097,49.7524,49.7097,49.7439,147269.0
2019-07-01 15:40:00,58.27,58.3,58.27,58.29,121779.0,49.7524,49.778,49.7524,49.7695,121779.0
2019-07-01 15:45:00,58.29,58.36,58.27,58.35,190855.0,49.7695,49.8293,49.7524,49.8207,190855.0
2019-07-01 15:50:00,58.36,58.44,58.35,58.43,434830.0,49.8293,49.8976,49.8207,49.889,434830.0
2019-07-01 15:55:00,58.44,58.45,58.34,58.39,1358571.0,49.8976,49.9061,49.8122,49.8549,1358571.0
2019-07-02 09:30:00,58.3,58.58,58.3,58.45,289452.0,49.778,50.0171,49.778,49.9061,289452.0
2019-07-02 09:35:00,58.46,58.49,58.4,58.47,250472.0,49.9146,49.9403,49.8634,49.9232,250472.0
2019-07-02 09:40:00,58.49,58.53,58.42,58.46,123905.0,49.9403,49.9744,49.8805,49.9146,123905.0
2019-07-02 09:45:00,58.47,58.48,58.43,58.43,77098.0,49.9232,49.9317,49.889,49.889,77098.0
2019-07-02 09:50:00,58.43,58.5,58.42,58.49,128966.0,49.889,49.9488,49.8805,49.9403,128966.0
2019-07-02 09:55:00,58.49,58.55,58.49,58.52,95391.0,49.9403,49.9915,49.9403,49.9659,95391.0
2019-07-02 10:00:00,58.52,58.6,58.51,58.59,86975.0,49.9659,50.0342,49.9573,50.0256,86975.0
2019-07-02 10:05:00,58.59,58.62,58.54,58.6,245073.0,50.0256,50.0513,49.9829,50.0342,245073.0
2019-07-02 10:10:00,58.61,58.69,58.6,58.69,385586.0,50.0427,50.111,50.0342,50.111,385586.0
2019-07-02 10:15:00,58.69,58.72,58.68,58.7,143502.0,50.111,50.1366,50.1025,50.1196,143502.0
2019-07-02 10:20:00,58.71,58.71,58.64,58.64,186905.0,50.1281,50.1281,50.0683,50.0683,186905.0
2019-07-02 10:25:00,58.64,58.72,58.63,58.71,282837.0,50.0683,50.1366,50.0598,50.1281,282837.0
2019-07-02 10:30:00,58.7,58.74,58.69,58.72,213442.0,50.1196,50.1537,50.111,50.1366,213442.0
2019-07-02 10:35:00,58.72,58.77,58.7,58.76,61165.0,50.1366,50.1793,50.1196,50.1708,61165.0
2019-07-02 10:40:00,58.77,58.79,58.74,58.75,97520.0,50.1793,50.1964,50.1537,50.1622,97520.0
2019-07-02 10:45:00,58.75,58.78,58.73,58.77,104554.0,50.1622,50.1879,50.1452,50.1793,104554.0
2019-07-02 10:50:00,58.77,58.78,58.75,58.77,77296.0,50.1793,50.1879,50.1622,50.1793,77296.0
2019-07-02 10:55:00,58.77,58.77,58.71,58.74,137811.0,50.1793,50.1793,50.1281,50.1537,137811.0
2019-07-02 11:00:00,58.74,58.77,58.7,58.71,149444.0,50.1537,50.1793,50.1196,50.1281,149444.0
2019-07-02 11:05:00,58.71,58.75,58.71,58.71,123300.0,50.1281,50.1622,50.1281,50.1281,123300.0
2019-07-02 11:10:00,58.71,58.71,58.65,58.65,264331.0,50.1281,50.1281,50.0769,50.0769,264331.0
2019-07-02 11:15:00,58.66,58.68,58.65,58.66,100487.0,50.0854,50.1025,50.0769,50.0854,100487.0
2019-07-02 11:20:00,58.66,58.68,58.65,58.65,55150.0,50.0854,50.1025,50.0769,50.0769,55150.0
2019-07-02 11:25:00,58.65,58.67,58.63,58.67,40158.0,50.0769,50.0939,50.0598,50.0939,40158.0
2019-07-02 11:30:00,58.66,58.68,58.64,58.67,49099.0,50.0854,50.1025,50.0683,50.0939,49099.0
2019-07-02 11:35:00,58.67,58.7,58.65,58.67,138489.0,50.0939,50.1196,50.0769,50.0939,138489.0
2019-07-02 11:40:00,58.66,58.69,58.63,58.67,175439.0,50.0854,50.111,50.0598,50.0939,175439.0
2019-07-02 11:45:00,58.67,58.69,58.66,58.68,108627.0,50.0939,50.111,50.0854,50.1025,108627.0
2019-07-02 11:50:00,58.68,58.69,58.62,58.63,53933.0,50.1025,50.111,50.0513,50.0598,53933.0
2019-07-02 11:55:00,58.63,58.64,58.6,58.61,39156.0,50.0598,50.0683,50.0342,50.0427,39156.0
2019-07-02 12:00:00,58.61,58.61,58.56,58.56,31262.0,50.0427,50.0427,50.0,50.0,31262.0
2019-07-02 12:05:00,58.56,58.58,58.56,58.57,32560.0,50.0,50.0171,50.0,50.0086,32560.0
2019-07-02 12:10:00,58.56,58.56,58.52,58.54,65387.0,50.0,50.0,49.9659,49.9829,65387.0
2019-07-02 12:15:00,58.53,58.56,58.51,58.56,66225.0,49.9744,50.0,49.9573,50.0,66225.0
2019-07-02 12:20:00,58.56,58.57,58.53,58.53,31098.0,50.0,50.0086,49.9744,49.9744,31098.0
2019-07-02 12:25:00,58.53,58.53,58.47,58.48,108460.0,49.9744,49.9744,49.9232,49.9317,108460.0
2019-07-02 12:30:00,58.49,58.51,58.45,58.46,42764.0,49.9403,49.9573,49.9061,49.9146,42764.0
2019-07-02 12:35:00,58.46,58.5,58.46,58.49,72713.0,49.9146,49.9488,49.9146,49.9403,72713.0
2019-07-02 12:40:00,58.49,58.5,58.46,58.48,42521.0,49.9403,49.9488,49.9146,49.9317,42521.0
2019-07-02 12:45:00,58.48,58.5,58.46,58.5,29148.0,49.9317,49.9488,49.9146,49.9488,29148.0
2019-07-02 12:50:00,58.49,58.5,58.48,58.48,17201.0,49.9403,49.9488,49.9317,49.9317,17201.0
2019-07-02 12:55:00,58.49,58.49,58.45,58.47,97401.0,49.9403,49.9403,49.9061,49.9232,97401.0
2019-07-02 13:00:00,58.47,58.47,58.43,58.46,69738.0,49.9232,49.9232,49.889,49.9146,69738.0
2019-07-02 13:05:00,58.47,58.5,58.46,58.48,34267.0,49.9232,49.9488,49.9146,49.9317,34267.0
2019-07-02 13:10:00,58.48,58.5,58.48,58.49,48692.0,49.9317,49.9488,49.9317,49.9403,48692.0
2019-07-02 13:15:00,58.49,58.52,58.48,58.51,54285.0,49.9403,49.9659,49.9317,49.9573,54285.0
2019-07-02 13:20:00,58.51,58.54,58.51,58.53,49517.0,49.9573,49.9829,49.9573,49.9744,49517.0
2019-07-02 13:25:00,58.53,58.54,58.52,58.53,125270.0,49.9744,49.9829,49.9659,49.9744,125270.0
2019-07-02 13:30:00,58.54,58.57,58.52,58.57,16430.0,49.9829,50.0086,49.9659,50.0086,16430.0
2019-07-02 13:35:00,58.57,58.59,58.55,58.59,27218.0,50.0086,50.0256,49.9915,50.0256,27218.0
2019-07-02 13:40:00,58.59,58.59,58.57,58.58,41604.0,50.0256,50.0256,50.0086,50.0171,41604.0
2019-07-02 13:45:00,58.58,58.6,58.57,58.6,13025.0,50.0171,50.0342,50.0086,50.0342,13025.0
2019-07-02 13:50:00,58.59,58.65,58.59,58.64,169851.0,50.0256,50.0769,50.0256,50.0683,169851.0
2019-07-02 13:55:00,58.64,58.67,58.63,58.67,31236.0,50.0683,50.0939,50.0598,50.0939,31236.0
2019-07-02 14:00:00,58.67,58.7,58.65,58.7,66766.0,50.0939,50.1196,50.0769,50.1196,66766.0
2019-07-02 14:05:00,58.7,58.74,58.69,58.73,167901.0,50.1196,50.1537,50.111,50.1452,167901.0
2019-07-02 14:10:00,58.73,58.78,58.72,58.78,155709.0,50.1452,50.1879,50.1366,50.1879,155709.0
2019-07-02 14:15:00,58.78,58.79,58.74,58.74,56338.0,50.1879,50.1964,50.1537,50.1537,56338.0
2019-07-02 14:20:00,58.75,58.75,58.71,58.72,72808.0,50.1622,50.1622,50.1281,50.1366,72808.0
2019-07-02 14:25:00,58.72,58.75,58.72,58.74,85289.0,50.1366,50.1622,50.1366,50.1537,85289.0
2019-07-02 14:30:00,58.74,58.77,58.74,58.77,270720.0,50.1537,50.1793,50.1537,50.1793,270720.0
2019-07-02 14:35:00,58.76,58.77,58.75,58.77,38114.0,50.1708,50.1793,50.1622,50.1793,38114.0
2019-07-02 14:40:00,58.76,58.77,58.75,58.76,16899.0,50.1708,50.1793,50.1622,50.1708,16899.0
2019-07-02 14:45:00,58.75,58.76,58.72,58.73,110341.0,50.1622,50.1708,50.1366,50.1452,110341.0
2019-07-02 14:50:00,58.73,58.74,58.7,58.71,263938.0,50.1452,50.1537,50.1196,50.1281,263938.0
2019-07-02 14:55:00,58.71,58.71,58.67,58.69,298251.0,50.1281,50.1281,50.0939,50.111,298251.0
2019-07-02 15:00:00,58.7,58.75,58.69,58.73,362658.0,50.1196,50.1622,50.111,50.1452,362658.0
2019-07-02 15:05:00,58.74,58.77,58.72,58.76,203947.0,50.1537,50.1793,50.1366,50.1708,203947.0
2019-07-02 15:10:00,58.77,58.78,58.69,58.71,357021.0,50.1793,50.1879,50.111,50.1281,357021.0
2019-07-02 15:15:00,58.72,58.74,58.71,58.72,39640.0,50.1366,50.1537,50.1281,50.1366,39640.0
2019-07-02 15:20:00,58.73,58.76,58.72,58.75,22756.0,50.1452,50.1708,50.1366,50.1622,22756.0
2019-07-02 15:25:00,58.75,58.77,58.74,58.75,37644.0,50.1622,50.1793,50.1537,50.1622,37644.0
2019-07-02 15:30:00,58.74,58.8,58.74,58.79,186109.0,50.1537,50.2049,50.1537,50.1964,186109.0
2019-07-02 15:35:00,58.8,58.83,58.8,58.8,32583.0,50.2049,50.2306,50.2049,50.2049,32583.0
2019-07-02 15:40:00,58.8,58.82,58.77,58.78,77059.0,50.2049,50.222,50.1793,50.1879,77059.0
2019-07-02 15:45:00,58.77,58.8,58.73,58.74,161940.0,50.1793,50.2049,50.1452,50.1537,161940.0
2019-07-02 15:50:00,58.74,58.78,58.73,58.78,294584.0,50.1537,50.1879,50.1452,50.1879,294584.0
2019-07-02 15:55:00,58.78,58.87,58.78,58.87,1368842.0,50.1879,50.2647,50.1879,50.2647,1368842.0
2019-07-03 09:30:00,59.01,59.21,58.96,59.16,410048.0,50.3842,50.555,50.3416,50.5123,410048.0
2019-07-03 09:35:00,59.16,59.19,59.09,59.09,290773.0,50.5123,50.5379,50.4525,50.4525,290773.0
2019-07-03 09:40:00,59.09,59.13,59.07,59.11,226075.0,50.4525,50.4867,50.4355,50.4696,226075.0
2019-07-03 09:45:00,59.11,59.16,59.1,59.14,259096.0,50.4696,50.5123,50.4611,50.4952,259096.0
2019-07-03 09:50:00,59.15,59.2,59.12,59.19,204266.0,50.5038,50.5465,50.4782,50.5379,204266.0
2019-07-03 09:55:00,59.2,59.22,59.17,59.19,191027.0,50.5465,50.5635,50.5209,50.5379,191027.0
2019-07-03 10:00:00,59.19,59.29,59.18,59.25,459620.0,50.5379,50.6233,50.5294,50.5892,459620.0
2019-07-03 10:05:00,59.25,59.26,59.2,59.26,258299.0,50.5892,50.5977,50.5465,50.5977,258299.0
2019-07-03 10:10:00,59.26,59.27,59.21,59.26,233454.0,50.5977,50.6062,50.555,50.5977,233454.0
2019-07-03 10:15:00,59.26,59.31,59.26,59.3,110343.0,50.5977,50.6404,50.5977,50.6319,110343.0
2019-07-03 10:20:00,59.31,59.36,59.3,59.34,97633.0,50.6404,50.6831,50.6319,50.666,97633.0
2019-07-03 10:25:00,59.33,59.4,59.33,59.37,163663.0,50.6575,50.7172,50.6575,50.6916,163663.0
2019-07-03 10:30:00,59.38,59.41,59.37,59.39,441457.0,50.7002,50.7258,50.6916,50.7087,441457.0
2019-07-03 10:35:00,59.39,59.45,59.38,59.45,291870.0,50.7087,50.7599,50.7002,50.7599,291870.0
2019-07-03 10:40:00,59.44,59.47,59.43,59.46,514178.0,50.7514,50.777,50.7428,50.7685,514178.0
2019-07-03 10:45:00,59.47,59.47,59.4,59.4,164121.0,50.777,50.777,50.7172,50.7172,164121.0
2019-07-03 10:50:00,59.4,59.43,59.37,59.42,143941.0,50.7172,50.7428,50.6916,50.7343,143941.0
2019-07-03 10:55:00,59.41,59.45,59.4,59.44,144077.0,50.7258,50.7599,50.7172,50.7514,144077.0
2019-07-03 11:00:00,59.44,59.46,59.39,59.39,120835.0,50.7514,50.7685,50.7087,50.7087,120835.0
2019-07-03 11:05:00,59.38,59.42,59.37,59.41,87166.0,50.7002,50.7343,50.6916,50.7258,87166.0
2019-07-03 11:10:00,59.41,59.41,59.39,59.41,149833.0,50.7258,50.7258,50.7087,50.7258,149833.0
2019-07-03 11:15:00,59.41,59.44,59.4,59.41,289816.0,50.7258,50.7514,50.7172,50.7258,289816.0
2019-07-03 11:20:00,59.41,59.45,59.4,59.43,200600.0,50.7258,50.7599,50.7172,50.7428,200600.0
2019-07-03 11:25:00,59.42,59.45,59.41,59.45,92021.0,50.7343,50.7599,50.7258,50.7599,92021.0
2019-07-03 11:30:00,59.44,59.52,59.44,59.51,97596.0,50.7514,50.8197,50.7514,50.8112,97596.0
2019-07-03 11:35:00,59.51,59.51,59.49,59.5,46633.0,50.8112,50.8112,50.7941,50.8026,46633.0
2019-07-03 11:40:00,59.5,59.52,59.47,59.51,187249.0,50.8026,50.8197,50.777,50.8112,187249.0
2019-07-03 11:45:00,59.51,59.53,59.49,59.51,128396.0,50.8112,50.8282,50.7941,50.8112,128396.0
2019-07-03 11:50:00,59.51,59.51,59.48,59.51,106297.0,50.8112,50.8112,50.7855,50.8112,106297.0
2019-07-03 11:55:00,59.5,59.55,59.49,59.55,273224.0,50.8026,50.8453,50.7941,50.8453,273224.0
2019-07-03 12:00:00,59.54,59.55,59.52,59.53,127081.0,50.8368,50.8453,50.8197,50.8282,127081.0
2019-07-03 12:05:00,59.53,59.58,59.52,59.55,75901.0,50.8282,50.8709,50.8197,50.8453,75901.0
2019-07-03 12:10:00,59.55,59.62,59.55,59.62,84553.0,50.8453,50.9051,50.8453,50.9051,84553.0
2019-07-03 12:15:00,59.62,59.65,59.61,59.63,188587.0,50.9051,50.9307,50.8965,50.9136,188587.0
2019-07-03 12:20:00,59.64,59.64,59.57,59.61,220553.0,50.9222,50.9222,50.8624,50.8965,220553.0
2019-07-03 12:25:00,59.61,59.62,59.59,59.6,104743.0,50.8965,50.9051,50.8795,50.888,104743.0
2019-07-03 12:30:00,59.59,59.64,59.59,59.61,132637.0,50.8795,50.9222,50.8795,50.8965,132637.0
2019-07-03 12:35:00,59.61,59.64,59.59,59.63,109915.0,50.8965,50.9222,50.8795,50.9136,109915.0
2019-07-03 12:40:00,59.63,59.64,59.62,59.62,103210.0,50.9136,50.9222,50.9051,50.9051,103210.0
2019-07-03 12:45:00,59.62,59.69,59.61,59.69,214763.0,50.9051,50.9648,50.8965,50.9648,214763.0
2019-07-03 12:50:00,59.69,59.72,59.59,59.6,1500924.0,50.9648,50.9905,50.8795,50.888,1500924.0
2019-07-03 12:55:00,59.6,59.67,59.6,59.66,2063740.0,50.888,50.9478,50.888,50.9392,2063740.0
2019-07-05 09:30:00,59.31,59.44,59.07,59.09,895156.0,50.6404,50.7514,50.4355,50.4525,895156.0
2019-07-05 09:35:00,59.09,59.12,59.03,59.08,630089.0,50.4525,50.4782,50.4013,50.444,630089.0
2019-07-05 09:40:00,59.08,59.09,59.03,59.08,209783.0,50.444,50.4525,50.4013,50.444,209783.0
2019-07-05 09:45:00,59.07,59.09,59.01,59.04,409238.0,50.4355,50.4525,50.3842,50.4099,409238.0
2019-07-05 09:50:00,59.04,59.06,58.94,58.94,153089.0,50.4099,50.4269,50.3245,50.3245,153089.0
2019-07-05 09:55:00,58.94,58.99,58.91,58.95,170943.0,50.3245,50.3672,50.2989,50.333,170943.0
2019-07-05 10:00:00,58.95,59.0,58.92,59.0,282586.0,50.333,50.3757,50.3074,50.3757,282586.0
2019-07-05 10:05:00,59.0,59.07,58.98,59.06,143261.0,50.3757,50.4355,50.3586,50.4269,143261.0
2019-07-05 10:10:00,59.05,59.05,59.0,59.02,74577.0,50.4184,50.4184,50.3757,50.3928,74577.0
2019-07-05 10:15:00,59.03,59.03,58.93,58.95,341967.0,50.4013,50.4013,50.3159,50.333,341967.0
2019-07-05 10:20:00,58.95,58.97,58.93,58.95,66807.0,50.333,50.3501,50.3159,50.333,66807.0
2019-07-05 10:25:00,58.95,59.0,58.94,58.95,721311.0,50.333,50.3757,50.3245,50.333,721311.0
2019-07-05 10:30:00,58.95,58.99,58.95,58.95,177451.0,50.333,50.3672,50.333,50.333,177451.0
2019-07-05 10:35:00,58.94,58.94,58.91,58.94,167971.0,50.3245,50.3245,50.2989,50.3245,167971.0
2019-07-05 10:40:00,58.94,58.95,58.9,58.91,64549.0,50.3245,50.333,50.2903,50.2989,64549.0
2019-07-05 10:45:00,58.91,58.95,58.87,58.93,97506.0,50.2989,50.333,50.2647,50.3159,97506.0
2019-07-05 10:50:00,58.94,58.98,58.93,58.97,49601.0,50.3245,50.3586,50.3159,50.3501,49601.0
2019-07-05 10:55:00,58.97,58.99,58.91,58.99,53509.0,50.3501,50.3672,50.2989,50.3672,53509.0
2019-07-05 11:00:00,58.99,59.0,58.92,58.93,58642.0,50.3672,50.3757,50.3074,50.3159,58642.0
2019-07-05 11:05:00,58.93,58.96,58.91,58.95,89474.0,50.3159,50.3416,50.2989,50.333,89474.0
2019-07-05 11:10:00,58.95,58.97,58.92,58.96,278232.0,50.333,50.3501,50.3074,50.3416,278232.0
2019-07-05 11:15:00,58.96,58.98,58.94,58.98,36760.0,50.3416,50.3586,50.3245,50.3586,36760.0
2019-07-05 11:20:00,58.98,59.01,58.95,58.97,74504.0,50.3586,50.3842,50.333,50.3501,74504.0
2019-07-05 11:25:00,58.97,59.01,58.96,59.0,55992.0,50.3501,50.3842,50.3416,50.3757,55992.0
2019-07-05 11:30:00,58.99,59.01,58.98,59.0,299076.0,50.3672,50.3842,50.3586,50.3757,299076.0
2019-07-05 11:35:00,59.0,59.01,58.98,59.01,36891.0,50.3757,50.3842,50.3586,50.3842,36891.0
2019-07-05 11:40:00,59.01,59.01,58.94,58.95,35406.0,50.3842,50.3842,50.3245,50.333,35406.0
2019-07-05 11:45:00,58.95,58.97,58.92,58.97,68463.0,50.333,50.3501,50.3074,50.3501,68463.0
2019-07-05 11:50:00,58.97,59.0,58.96,58.97,42473.0,50.3501,50.3757,50.3416,50.3501,42473.0
2019-07-05 11:55:00,58.98,59.01,58.96,59.01,58613.0,50.3586,50.3842,50.3416,50.3842,58613.0
2019-07-05 12:00:00,59.0,59.03,58.99,59.0,26634.0,50.3757,50.4013,50.3672,50.3757,26634.0
2019-07-05 12:05:00,59.0,59.04,58.98,59.04,44206.0,50.3757,50.4099,50.3586,50.4099,44206.0
2019-07-05 12:10:00,59.04,59.1,59.04,59.09,92273.0,50.4099,50.4611,50.4099,50.4525,92273.0
2019-07-05 12:15:00,59.09,59.17,59.09,59.16,401624.0,50.4525,50.5209,50.4525,50.5123,401624.0
2019-07-05 12:20:00,59.17,59.19,59.15,59.19,87419.0,50.5209,50.5379,50.5038,50.5379,87419.0
2019-07-05 12:25:00,59.19,59.2,59.14,59.15,42484.0,50.5379,50.5465,50.4952,50.5038,42484.0
2019-07-05 12:30:00,59.15,59.17,59.14,59.15,55911.0,50.5038,50.5209,50.4952,50.5038,55911.0
2019-07-05 12:35:00,59.16,59.22,59.15,59.22,64312.0,50.5123,50.5635,50.5038,50.5635,64312.0
2019-07-05 12:40:00,59.22,59.23,59.2,59.21,25387.0,50.5635,50.5721,50.5465,50.555,25387.0
2019-07-05 12:45:00,59.21,59.24,59.21,59.22,31843.0,50.555,50.5806,50.555,50.5635,31843.0
2019-07-05 12:50:00,59.21,59.26,59.21,59.24,28427.0,50.555,50.5977,50.555,50.5806,28427.0
2019-07-05 12:55:00,59.24,59.24,59.19,59.19,24015.0,50.5806,50.5806,50.5379,50.5379,24015.0
2019-07-05 13:00:00,59.19,59.2,59.13,59.15,26213.0,50.5379,50.5465,50.4867,50.5038,26213.0
2019-07-05 13:05:00,59.15,59.19,59.15,59.16,18622.0,50.5038,50.5379,50.5038,50.5123,18622.0
2019-07-05 13:10:00,59.17,59.18,59.14,59.15,52380.0,50.5209,50.5294,50.4952,50.5038,52380.0
2019-07-05 13:15:00,59.16,59.2,59.15,59.2,27837.0,50.5123,50.5465,50.5038,50.5465,27837.0
2019-07-05 13:20:00,59.19,59.23,59.19,59.22,93689.0,50.5379,50.5721,50.5379,50.5635,93689.0
2019-07-05 13:25:00,59.22,59.25,59.21,59.24,48165.0,50.5635,50.5892,50.555,50.5806,48165.0
2019-07-05 13:30:00,59.25,59.26,59.24,59.25,36980.0,50.5892,50.5977,50.5806,50.5892,36980.0
2019-07-05 13:35:00,59.25,59.28,59.24,59.27,14023.0,50.5892,50.6148,50.5806,50.6062,14023.0
2019-07-05 13:40:00,59.27,59.27,59.24,59.26,100564.0,50.6062,50.6062,50.5806,50.5977,100564.0
2019-07-05 13:45:00,59.26,59.26,59.23,59.23,22200.0,50.5977,50.5977,50.5721,50.5721,22200.0
2019-07-05 13:50:00,59.24,59.25,59.2,59.21,260235.0,50.5806,50.5892,50.5465,50.555,260235.0
2019-07-05 13:55:00,59.2,59.23,59.2,59.23,177222.0,50.5465,50.5721,50.5465,50.5721,177222.0
2019-07-05 14:00:00,59.24,59.29,59.23,59.27,87830.0,50.5806,50.6233,50.5721,50.6062,87830.0
2019-07-05 14:05:00,59.28,59.28,59.23,59.23,16177.0,50.6148,50.6148,50.5721,50.5721,16177.0
2019-07-05 14:10:00,59.24,59.27,59.23,59.23,20859.0,50.5806,50.6062,50.5721,50.5721,20859.0
2019-07-05 14:15:00,59.24,59.25,59.21,59.25,18337.0,50.5806,50.5892,50.555,50.5892,18337.0
2019-07-05 14:20:00,59.25,59.26,59.23,59.25,25510.0,50.5892,50.5977,50.5721,50.5892,25510.0
2019-07-05 14:25:00,59.26,59.28,59.26,59.27,15575.0,50.5977,50.6148,50.5977,50.6062,15575.0
2019-07-05 14:30:00,59.28,59.33,59.28,59.33,28340.0,50.6148,50.6575,50.6148,50.6575,28340.0
2019-07-05 14:35:00,59.33,59.38,59.32,59.34,31156.0,50.6575,50.7002,50.6489,50.666,31156.0
2019-07-05 14:40:00,59.35,59.35,59.33,59.35,23390.0,50.6745,50.6745,50.6575,50.6745,23390.0
2019-07-05 14:45:00,59.34,59.36,59.33,59.36,19476.0,50.666,50.6831,50.6575,50.6831,19476.0
2019-07-05 14:50:00,59.37,59.38,59.36,59.38,46975.0,50.6916,50.7002,50.6831,50.7002,46975.0
2019-07-05 14:55:00,59.37,59.39,59.36,59.38,34998.0,50.6916,50.7087,50.6831,50.7002,34998.0
2019-07-05 15:00:00,59.38,59.4,59.36,59.37,25571.0,50.7002,50.7172,50.6831,50.6916,25571.0
2019-07-05 15:05:00,59.37,59.39,59.35,59.39,54363.0,50.6916,50.7087,50.6745,50.7087,54363.0
2019-07-05 15:10:00,59.39,59.39,59.32,59.34,30349.0,50.7087,50.7087,50.6489,50.666,30349.0
2019-07-05 15:15:00,59.35,59.36,59.31,59.33,40260.0,50.6745,50.6831,50.6404,50.6575,40260.0
2019-07-05 15:20:00,59.34,59.38,59.33,59.38,117767.0,50.666,50.7002,50.6575,50.7002,117767.0
2019-07-05 15:25:00,59.38,59.39,59.34,59.38,100491.0,50.7002,50.7087,50.666,50.7002,100491.0
2019-07-05 15:30:00,59.39,59.42,59.35,59.37,111016.0,50.7087,50.7343,50.6745,50.6916,111016.0
2019-07-05 15:35:00,59.37,59.39,59.34,59.35,157692.0,50.6916,50.7087,50.666,50.6745,157692.0
2019-07-05 15:40:00,59.35,59.38,59.34,59.35,55831.0,50.6745,50.7002,50.666,50.6745,55831.0
2019-07-05 15:45:00,59.35,59.39,59.35,59.36,101329.0,50.6745,50.7087,50.6745,50.6831,101329.0
2019-07-05 15:50:00,59.35,59.36,59.29,59.29,376750.0,50.6745,50.6831,50.6233,50.6233,376750.0
2019-07-05 15:55:00,59.29,59.39,59.25,59.39,892121.0,50.6233,50.7087,50.5892,50.7087,892121.0
2019-07-08 09:30:00,59.4,59.55,59.36,59.52,313353.0,50.7172,50.8453,50.6831,50.8197,313353.0
2019-07-08 09:35:00,59.53,59.55,59.48,59.52,248694.0,50.8282,50.8453,50.7855,50.8197,248694.0
2019-07-08 09:40:00,59.52,59.54,59.44,59.46,171927.0,50.8197,50.8368,50.7514,50.7685,171927.0
2019-07-08 09:45:00,59.46,59.5,59.43,59.46,154072.0,50.7685,50.8026,50.7428,50.7685,154072.0
2019-07-08 09:50:00,59.46,59.5,59.44,59.46,62266.0,50.7685,50.8026,50.7514,50.7685,62266.0
2019-07-08 09:55:00,59.45,59.48,59.44,59.46,29856.0,50.7599,50.7855,50.7514,50.7685,29856.0
2019-07-08 10:00:00,59.46,59.48,59.43,59.43,56185.0,50.7685,50.7855,50.7428,50.7428,56185.0
2019-07-08 10:05:00,59.43,59.48,59.39,59.47,91150.0,50.7428,50.7855,50.7087,50.777,91150.0
2019-07-08 10:10:00,59.47,59.53,59.46,59.52,165465.0,50.777,50.8282,50.7685,50.8197,165465.0
2019-07-08 10:15:00,59.52,59.54,59.46,59.48,65149.0,50.8197,50.8368,50.7685,50.7855,65149.0
2019-07-08 10:20:00,59.47,59.49,59.41,59.41,66168.0,50.777,50.7941,50.7258,50.7258,66168.0
2019-07-08 10:25:00,59.42,59.45,59.4,59.41,109402.0,50.7343,50.7599,50.7172,50.7258,109402.0
2019-07-08 10:30:00,59.41,59.42,59.38,59.4,254100.0,50.7258,50.7343,50.7002,50.7172,254100.0
2019-07-08 10:35:00,59.39,59.43,59.38,59.41,163271.0,50.7087,50.7428,50.7002,50.7258,163271.0
2019-07-08 10:40:00,59.41,59.42,59.39,59.41,116881.0,50.7258,50.7343,50.7087,50.7258,116881.0
2019-07-08 10:45:00,59.42,59.44,59.4,59.41,86731.0,50.7343,50.7514,50.7172,50.7258,86731.0
2019-07-08 10:50:00,59.41,59.42,59.36,59.39,69426.0,50.7258,50.7343,50.6831,50.7087,69426.0
2019-07-08 10:55:00,59.38,59.44,59.38,59.42,114169.0,50.7002,50.7514,50.7002,50.7343,114169.0
2019-07-08 11:00:00,59.43,59.45,59.4,59.42,104930.0,50.7428,50.7599,50.7172,50.7343,104930.0
2019-07-08 11:05:00,59.41,59.42,59.4,59.42,39425.0,50.7258,50.7343,50.7172,50.7343,39425.0
2019-07-08 11:10:00,59.41,59.45,59.4,59.44,69254.0,50.7258,50.7599,50.7172,50.7514,69254.0
2019-07-08 11:15:00,59.44,59.45,59.4,59.41,39870.0,50.7514,50.7599,50.7172,50.7258,39870.0
2019-07-08 11:20:00,59.41,59.43,59.4,59.42,37250.0,50.7258,50.7428,50.7172,50.7343,37250.0
2019-07-08 11:25:00,59.43,59.43,59.34,59.35,50430.0,50.7428,50.7428,50.666,50.6745,50430.0
2019-07-08 11:30:00,59.35,59.36,59.33,59.34,46171.0,50.6745,50.6831,50.6575,50.666,46171.0
2019-07-08 11:35:00,59.33,59.4,59.33,59.37,63564.0,50.6575,50.7172,50.6575,50.6916,63564.0
2019-07-08 11:40:00,59.37,59.38,59.35,59.36,40759.0,50.6916,50.7002,50.6745,50.6831,40759.0
2019-07-08 11:45:00,59.36,59.38,59.34,59.37,85806.0,50.6831,50.7002,50.666,50.6916,85806.0
2019-07-08 11:50:00,59.38,59.4,59.37,59.37,69532.0,50.7002,50.7172,50.6916,50.6916,69532.0
2019-07-08 11:55:00,59.36,59.38,59.35,59.36,36797.0,50.6831,50.7002,50.6745,50.6831,36797.0
2019-07-08 12:00:00,59.36,59.37,59.31,59.32,64880.0,50.6831,50.6916,50.6404,50.6489,64880.0
2019-07-08 12:05:00,59.32,59.34,59.3,59.34,32503.0,50.6489,50.666,50.6319,50.666,32503.0
2019-07-08 12:10:00,59.33,59.35,59.32,59.33,40097.0,50.6575,50.6745,50.6489,50.6575,40097.0
2019-07-08 12:15:00,59.33,59.34,59.31,59.32,35857.0,50.6575,50.666,50.6404,50.6489,35857.0
2019-07-08 12:20:00,59.32,59.34,59.31,59.33,22930.0,50.6489,50.666,50.6404,50.6575,22930.0
2019-07-08 12:25:00,59.33,59.34,59.31,59.32,50639.0,50.6575,50.666,50.6404,50.6489,50639.0
2019-07-08 12:30:00,59.32,59.38,59.31,59.37,63344.0,50.6489,50.7002,50.6404,50.6916,63344.0
2019-07-08 12:35:00,59.36,59.37,59.35,59.36,10602.0,50.6831,50.6916,50.6745,50.6831,10602.0
2019-07-08 12:40:00,59.36,59.37,59.33,59.34,70711.0,50.6831,50.6916,50.6575,50.666,70711.0
2019-07-08 12:45:00,59.34,59.37,59.34,59.37,11392.0,50.666,50.6916,50.666,50.6916,11392.0
2019-07-08 12:50:00,59.37,59.38,59.32,59.34,28597.0,50.6916,50.7002,50.6489,50.666,28597.0
2019-07-08 12:55:00,59.34,59.37,59.34,59.36,12991.0,50.666,50.6916,50.666,50.6831,12991.0
2019-07-08 13:00:00,59.36,59.41,59.36,59.4,35603.0,50.6831,50.7258,50.6831,50.7172,35603.0
2019-07-08 13:05:00,59.39,59.41,59.38,59.4,24449.0,50.7087,50.7258,50.7002,50.7172,24449.0
2019-07-08 13:10:00,59.4,59.42,59.39,59.4,22209.0,50.7172,50.7343,50.7087,50.7172,22209.0
2019-07-08 13:15:00,59.4,59.42,59.39,59.4,30457.0,50.7172,50.7343,50.7087,50.7172,30457.0
2019-07-08 13:20:00,59.4,59.44,59.4,59.42,36689.0,50.7172,50.7514,50.7172,50.7343,36689.0
2019-07-08 13:25:00,59.42,59.43,59.41,59.42,38207.0,50.7343,50.7428,50.7258,50.7343,38207.0
2019-07-08 13:30:00,59.42,59.43,59.4,59.42,30797.0,50.7343,50.7428,50.7172,50.7343,30797.0
2019-07-08 13:35:00,59.42,59.45,59.41,59.42,34772.0,50.7343,50.7599,50.7258,50.7343,34772.0
2019-07-08 13:40:00,59.41,59.42,59.37,59.39,19093.0,50.7258,50.7343,50.6916,50.7087,19093.0
2019-07-08 13:45:00,59.38,59.4,59.36,59.38,44307.0,50.7002,50.7172,50.6831,50.7002,44307.0
2019-07-08 13:50:00,59.38,59.41,59.37,59.4,36010.0,50.7002,50.7258,50.6916,50.7172,36010.0
2019-07-08 13:55:00,59.4,59.42,59.39,59.41,45063.0,50.7172,50.7343,50.7087,50.7258,45063.0
2019-07-08 14:00:00,59.41,59.42,59.4,59.41,31665.0,50.7258,50.7343,50.7172,50.7258,31665.0
2019-07-08 14:05:00,59.41,59.44,59.4,59.44,35666.0,50.7258,50.7514,50.7172,50.7514,35666.0
2019-07-08 14:10:00,59.44,59.45,59.41,59.41,67851.0,50.7514,50.7599,50.7258,50.7258,67851.0
2019-07-08 14:15:00,59.41,59.43,59.4,59.43,25149.0,50.7258,50.7428,50.7172,50.7428,25149.0
2019-07-08 14:20:00,59.43,59.44,59.39,59.4,104193.0,50.7428,50.7514,50.7087,50.7172,104193.0
2019-07-08 14:25:00,59.4,59.44,59.38,59.44,71931.0,50.7172,50.7514,50.7002,50.7514,71931.0
2019-07-08 14:30:00,59.44,59.47,59.44,59.46,45133.0,50.7514,50.777,50.7514,50.7685,45133.0
2019-07-08 14:35:00,59.46,59.48,59.45,59.48,22955.0,50.7685,50.7855,50.7599,50.7855,22955.0
2019-07-08 14:40:00,59.47,59.49,59.46,59.47,39267.0,50.777,50.7941,50.7685,50.777,39267.0
2019-07-08 14:45:00,59.47,59.49,59.46,59.48,45386.0,50.777,50.7941,50.7685,50.7855,45386.0
2019-07-08 14:50:00,59.49,59.49,59.46,59.46,53782.0,50.7941,50.7941,50.7685,50.7685,53782.0
2019-07-08 14:55:00,59.46,59.48,59.45,59.46,121592.0,50.7685,50.7855,50.7599,50.7685,121592.0
2019-07-08 15:00:00,59.45,59.47,59.42,59.43,61063.0,50.7599,50.777,50.7343,50.7428,61063.0
2019-07-08 15:05:00,59.43,59.46,59.42,59.45,39674.0,50.7428,50.7685,50.7343,50.7599,39674.0
2019-07-08 15:10:00,59.46,59.5,59.44,59.5,108887.0,50.7685,50.8026,50.7514,50.8026,108887.0
2019-07-08 15:15:00,59.51,59.54,59.49,59.52,81270.0,50.8112,50.8368,50.7941,50.8197,81270.0
2019-07-08 15:20:00,59.52,59.52,59.48,59.48,41625.0,50.8197,50.8197,50.7855,50.7855,41625.0
2019-07-08 15:25:00,59.49,59.53,59.47,59.51,83932.0,50.7941,50.8282,50.777,50.8112,83932.0
2019-07-08 15:30:00,59.51,59.56,59.5,59.53,163048.0,50.8112,50.8538,50.8026,50.8282,163048.0
2019-07-08 15:35:00,59.53,59.58,59.53,59.58,178749.0,50.8282,50.8709,50.8282,50.8709,178749.0
2019-07-08 15:40:00,59.58,59.59,59.54,59.55,70689.0,50.8709,50.8795,50.8368,50.8453,70689.0
2019-07-08 15:45:00,59.54,59.57,59.54,59.56,78789.0,50.8368,50.8624,50.8368,50.8538,78789.0
2019-07-08 15:50:00,59.56,59.57,59.51,59.52,228532.0,50.8538,50.8624,50.8112,50.8197,228532.0
2019-07-08 15:55:00,59.51,59.51,59.46,59.48,1325634.0,50.8112,50.8112,50.7685,50.7855,1325634.0
2019-07-09 09:30:00,59.29,59.46,59.29,59.4,360922.0,50.6233,50.7685,50.6233,50.7172,360922.0
2019-07-09 09:35:00,59.41,59.42,59.24,59.25,221088.0,50.7258,50.7343,50.5806,50.5892,221088.0
2019-07-09 09:40:00,59.26,59.27,59.18,59.21,138769.0,50.5977,50.6062,50.5294,50.555,138769.0
2019-07-09 09:45:00,59.22,59.26,59.18,59.22,167338.0,50.5635,50.5977,50.5294,50.5635,167338.0
2019-07-09 09:50:00,59.22,59.23,59.17,59.18,236174.0,50.5635,50.5721,50.5209,50.5294,236174.0
2019-07-09 09:55:00,59.17,59.19,59.14,59.16,182819.0,50.5209,50.5379,50.4952,50.5123,182819.0
2019-07-09 10:00:00,59.16,59.18,59.12,59.16,224520.0,50.5123,50.5294,50.4782,50.5123,224520.0
2019-07-09 10:05:00,59.15,59.26,59.15,59.23,134458.0,50.5038,50.5977,50.5038,50.5721,134458.0
2019-07-09 10:10:00,59.23,59.24,59.15,59.16,119308.0,50.5721,50.5806,50.5038,50.5123,119308.0
2019-07-09 10:15:00,59.16,59.18,59.13,59.16,151188.0,50.5123,50.5294,50.4867,50.5123,151188.0
2019-07-09 10:20:00,59.15,59.16,59.11,59.12,172840.0,50.5038,50.5123,50.4696,50.4782,172840.0
2019-07-09 10:25:00,59.12,59.16,59.11,59.13,123157.0,50.4782,50.5123,50.4696,50.4867,123157.0
2019-07-09 10:30:00,59.12,59.16,59.11,59.15,533923.0,50.4782,50.5123,50.4696,50.5038,533923.0
2019-07-09 10:35:00,59.14,59.17,59.12,59.17,410300.0,50.4952,50.5209,50.4782,50.5209,410300.0
2019-07-09 10:40:00,59.16,59.2,59.16,59.18,293196.0,50.5123,50.5465,50.5123,50.5294,293196.0
2019-07-09 10:45:00,59.19,59.21,59.13,59.15,98062.0,50.5379,50.555,50.4867,50.5038,98062.0
2019-07-09 10:50:00,59.15,59.15,59.08,59.11,141887.0,50.5038,50.5038,50.444,50.4696,141887.0
2019-07-09 10:55:00,59.1,59.11,59.04,59.05,708315.0,50.4611,50.4696,50.4099,50.4184,708315.0
2019-07-09 11:00:00,59.04,59.1,59.04,59.1,265436.0,50.4099,50.4611,50.4099,50.4611,265436.0
2019-07-09 11:05:00,59.1,59.14,59.09,59.14,232221.0,50.4611,50.4952,50.4525,50.4952,232221.0
2019-07-09 11:10:00,59.14,59.15,59.12,59.13,37886.0,50.4952,50.5038,50.4782,50.4867,37886.0
2019-07-09 11:15:00,59.14,59.15,59.12,59.13,45820.0,50.4952,50.5038,50.4782,50.4867,45820.0
2019-07-09 11:20:00,59.13,59.13,59.08,59.09,163585.0,50.4867,50.4867,50.444,50.4525,163585.0
2019-07-09 11:25:00,59.09,59.11,59.02,59.02,110278.0,50.4525,50.4696,50.3928,50.3928,110278.0
2019-07-09 11:30:00,59.02,59.09,59.02,59.08,158804.0,50.3928,50.4525,50.3928,50.444,158804.0
2019-07-09 11:35:00,59.07,59.07,59.02,59.04,58902.0,50.4355,50.4355,50.3928,50.4099,58902.0
2019-07-09 11:40:00,59.04,59.04,59.0,59.0,206003.0,50.4099,50.4099,50.3757,50.3757,206003.0
2019-07-09 11:45:00,59.01,59.01,58.97,58.98,128541.0,50.3842,50.3842,50.3501,50.3586,128541.0
2019-07-09 11:50:00,58.98,59.01,58.97,59.01,122970.0,50.3586,50.3842,50.3501,50.3842,122970.0
2019-07-09 11:55:00,59.0,59.02,58.98,59.01,81776.0,50.3757,50.3928,50.3586,50.3842,81776.0
2019-07-09 12:00:00,59.02,59.06,59.01,59.04,51028.0,50.3928,50.4269,50.3842,50.4099,51028.0
2019-07-09 12:05:00,59.04,59.04,58.99,59.0,170609.0,50.4099,50.4099,50.3672,50.3757,170609.0
2019-07-09 12:10:00,59.0,59.04,58.99,59.02,34695.0,50.3757,50.4099,50.3672,50.3928,34695.0
2019-07-09 12:15:00,59.01,59.04,59.01,59.03,112621.0,50.3842,50.4099,50.3842,50.4013,112621.0
2019-07-09 12:20:00,59.03,59.03,59.01,59.02,24383.0,50.4013,50.4013,50.3842,50.3928,24383.0
2019-07-09 12:25:00,59.01,59.02,59.0,59.02,52256.0,50.3842,50.3928,50.3757,50.3928,52256.0
2019-07-09 12:30:00,59.02,59.04,59.01,59.02,73435.0,50.3928,50.4099,50.3842,50.3928,73435.0
2019-07-09 12:35:00,59.01,59.03,59.01,59.01,58461.0,50.3842,50.4013,50.3842,50.3842,58461.0
2019-07-09 12:40:00,59.01,59.02,59.0,59.01,78945.0,50.3842,50.3928,50.3757,50.3842,78945.0
2019-07-09 12:45:00,59.01,59.04,59.01,59.03,113089.0,50.3842,50.4099,50.3842,50.4013,113089.0
2019-07-09 12:50:00,59.03,59.06,59.02,59.04,617050.0,50.4013,50.4269,50.3928,50.4099,617050.0
2019-07-09 12:55:00,59.04,59.06,59.02,59.03,36089.0,50.4099,50.4269,50.3928,50.4013,36089.0
2019-07-09 13:00:00,59.04,59.06,59.03,59.05,25108.0,50.4099,50.4269,50.4013,50.4184,25108.0
2019-07-09 13:05:00,59.05,59.08,59.04,59.05,36365.0,50.4184,50.444,50.4099,50.4184,36365.0
2019-07-09 13:10:00,59.05,59.08,59.03,59.04,29902.0,50.4184,50.444,50.4013,50.4099,29902.0
2019-07-09 13:15:00,59.04,59.05,59.03,59.05,46773.0,50.4099,50.4184,50.4013,50.4184,46773.0
2019-07-09 13:20:00,59.05,59.08,59.05,59.06,48171.0,50.4184,50.444,50.4184,50.4269,48171.0
2019-07-09 13:25:00,59.05,59.06,59.02,59.03,135872.0,50.4184,50.4269,50.3928,50.4013,135872.0
2019-07-09 13:30:00,59.03,59.04,59.02,59.02,68760.0,50.4013,50.4099,50.3928,50.3928,68760.0
2019-07-09 13:35:00,59.02,59.04,59.02,59.04,30355.0,50.3928,50.4099,50.3928,50.4099,30355.0
2019-07-09 13:40:00,59.04,59.05,59.01,59.01,60359.0,50.4099,50.4184,50.3842,50.3842,60359.0
2019-07-09 13:45:00,59.01,59.03,59.01,59.02,22297.0,50.3842,50.4013,50.3842,50.3928,22297.0
2019-07-09 13:50:00,59.02,59.02,59.0,59.01,55683.0,50.3928,50.3928,50.3757,50.3842,55683.0
2019-07-09 13:55:00,59.0,59.02,59.0,59.02,31148.0,50.3757,50.3928,50.3757,50.3928,31148.0
2019-07-09 14:00:00,59.01,59.02,58.98,58.98,148534.0,50.3842,50.3928,50.3586,50.3586,148534.0
2019-07-09 14:05:00,58.98,59.0,58.97,58.99,70593.0,50.3586,50.3757,50.3501,50.3672,70593.0
2019-07-09 14:10:00,59.0,59.01,58.98,59.0,27632.0,50.3757,50.3842,50.3586,50.3757,27632.0
2019-07-09 14:15:00,59.0,59.02,59.0,59.0,35554.0,50.3757,50.3928,50.3757,50.3757,35554.0
2019-07-09 14:20:00,59.0,59.01,58.99,59.01,21882.0,50.3757,50.3842,50.3672,50.3842,21882.0
2019-07-09 14:25:00,59.01,59.01,58.98,58.99,35168.0,50.3842,50.3842,50.3586,50.3672,35168.0
2019-07-09 14:30:00,58.99,59.0,58.98,58.98,87618.0,50.3672,50.3757,50.3586,50.3586,87618.0
2019-07-09 14:35:00,58.99,59.01,58.96,58.97,137937.0,50.3672,50.3842,50.3416,50.3501,137937.0
2019-07-09 14:40:00,58.97,58.99,58.97,58.98,189077.0,50.3501,50.3672,50.3501,50.3586,189077.0
2019-07-09 14:45:00,58.97,58.99,58.96,58.96,42449.0,50.3501,50.3672,50.3416,50.3416,42449.0
2019-07-09 14:50:00,58.97,59.0,58.96,59.0,40661.0,50.3501,50.3757,50.3416,50.3757,40661.0
2019-07-09 14:55:00,58.99,58.99,58.96,58.97,45048.0,50.3672,50.3672,50.3416,50.3501,45048.0
2019-07-09 15:00:00,58.98,58.98,58.96,58.97,48908.0,50.3586,50.3586,50.3416,50.3501,48908.0
2019-07-09 15:05:00,58.98,58.98,58.94,58.96,59272.0,50.3586,50.3586,50.3245,50.3416,59272.0
2019-07-09 15:10:00,58.95,58.95,58.92,58.95,124123.0,50.333,50.333,50.3074,50.333,124123.0
2019-07-09 15:15:00,58.94,58.97,58.94,58.96,56518.0,50.3245,50.3501,50.3245,50.3416,56518.0
2019-07-09 15:20:00,58.95,58.96,58.91,58.91,186250.0,50.333,50.3416,50.2989,50.2989,186250.0
2019-07-09 15:25:00,58.91,58.95,58.91,58.95,99132.0,50.2989,50.333,50.2989,50.333,99132.0
2019-07-09 15:30:00,58.95,58.97,58.94,58.97,79917.0,50.333,50.3501,50.3245,50.3501,79917.0
2019-07-09 15:35:00,58.97,59.01,58.97,59.0,152072.0,50.3501,50.3842,50.3501,50.3757,152072.0
2019-07-09 15:40:00,59.0,59.01,58.99,59.0,206263.0,50.3757,50.3842,50.3672,50.3757,206263.0
2019-07-09 15:45:00,59.0,59.07,58.99,59.05,183470.0,50.3757,50.4355,50.3672,50.4184,183470.0
2019-07-09 15:50:00,59.05,59.22,59.05,59.2,880357.0,50.4184,50.5635,50.4184,50.5465,880357.0
2019-07-09 15:55:00,59.19,59.2,59.12,59.13,791945.0,50.5379,50.5465,50.4782,50.4867,791945.0
2019-07-10 09:30:00,59.29,59.47,59.29,59.42,257720.0,50.6233,50.777,50.6233,50.7343,257720.0
2019-07-10 09:35:00,59.43,59.44,59.33,59.33,390609.0,50.7428,50.7514,50.6575,50.6575,390609.0
2019-07-10 09:40:00,59.32,59.38,59.29,59.34,140767.0,50.6489,50.7002,50.6233,50.666,140767.0
2019-07-10 09:45:00,59.34,59.44,59.34,59.41,153284.0,50.666,50.7514,50.666,50.7258,153284.0
2019-07-10 09:50:00,59.41,59.46,59.38,59.43,88142.0,50.7258,50.7685,50.7002,50.7428,88142.0
2019-07-10 09:55:00,59.43,59.44,59.33,59.38,159937.0,50.7428,50.7514,50.6575,50.7002,159937.0
2019-07-10 10:00:00,59.39,59.43,59.39,59.41,56545.0,50.7087,50.7428,50.7087,50.7258,56545.0
2019-07-10 10:05:00,59.41,59.43,59.38,59.42,67506.0,50.7258,50.7428,50.7002,50.7343,67506.0
2019-07-10 10:10:00,59.42,59.48,59.4,59.47,148707.0,50.7343,50.7855,50.7172,50.777,148707.0
2019-07-10 10:15:00,59.47,59.54,59.46,59.54,220219.0,50.777,50.8368,50.7685,50.8368,220219.0
2019-07-10 10:20:00,59.54,59.6,59.52,59.54,194447.0,50.8368,50.888,50.8197,50.8368,194447.0
2019-07-10 10:25:00,59.55,59.56,59.5,59.53,408053.0,50.8453,50.8538,50.8026,50.8282,408053.0
2019-07-10 10:30:00,59.53,59.57,59.51,59.55,213312.0,50.8282,50.8624,50.8112,50.8453,213312.0
2019-07-10 10:35:00,59.55,59.58,59.51,59.57,122181.0,50.8453,50.8709,50.8112,50.8624,122181.0
2019-07-10 10:40:00,59.58,59.58,59.51,59.53,61152.0,50.8709,50.8709,50.8112,50.8282,61152.0
2019-07-10 10:45:00,59.53,59.61,59.53,59.58,46704.0,50.8282,50.8965,50.8282,50.8709,46704.0
2019-07-10 10:50:00,59.57,59.59,59.52,59.52,158996.0,50.8624,50.8795,50.8197,50.8197,158996.0
2019-07-10 10:55:00,59.53,59.57,59.52,59.54,84493.0,50.8282,50.8624,50.8197,50.8368,84493.0
2019-07-10 11:00:00,59.54,59.54,59.46,59.47,2771742.0,50.8368,50.8368,50.7685,50.777,2771742.0
2019-07-10 11:05:00,59.47,59.47,59.43,59.43,70627.0,50.777,50.777,50.7428,50.7428,70627.0
2019-07-10 11:10:00,59.43,59.49,59.43,59.48,224343.0,50.7428,50.7941,50.7428,50.7855,224343.0
2019-07-10 11:15:00,59.48,59.51,59.46,59.47,211277.0,50.7855,50.8112,50.7685,50.777,211277.0
2019-07-10 11:20:00,59.47,59.49,59.42,59.44,3249530.0,50.777,50.7941,50.7343,50.7514,3249530.0
2019-07-10 11:25:00,59.44,59.45,59.42,59.43,100638.0,50.7514,50.7599,50.7343,50.7428,100638.0
2019-07-10 11:30:00,59.43,59.49,59.42,59.48,140903.0,50.7428,50.7941,50.7343,50.7855,140903.0
2019-07-10 11:35:00,59.47,59.49,59.45,59.46,132309.0,50.777,50.7941,50.7599,50.7685,132309.0
2019-07-10 11:40:00,59.46,59.47,59.44,59.46,31996.0,50.7685,50.777,50.7514,50.7685,31996.0
2019-07-10 11:45:00,59.46,59.5,59.45,59.48,286950.0,50.7685,50.8026,50.7599,50.7855,286950.0
2019-07-10 11:50:00,59.48,59.52,59.47,59.51,411119.0,50.7855,50.8197,50.777,50.8112,411119.0
2019-07-10 11:55:00,59.51,59.52,59.49,59.52,97880.0,50.8112,50.8197,50.7941,50.8197,97880.0
2019-07-10 12:00:00,59.52,59.53,59.5,59.51,113325.0,50.8197,50.8282,50.8026,50.8112,113325.0
2019-07-10 12:05:00,59.51,59.53,59.49,59.5,181359.0,50.8112,50.8282,50.7941,50.8026,181359.0
2019-07-10 12:10:00,59.49,59.49,59.46,59.46,96795.0,50.7941,50.7941,50.7685,50.7685,96795.0
2019-07-10 12:15:00,59.46,59.47,59.44,59.45,76592.0,50.7685,50.777,50.7514,50.7599,76592.0
2019-07-10 12:20:00,59.46,59.46,59.41,59.42,137705.0,50.7685,50.7685,50.7258,50.7343,137705.0
2019-07-10 12:25:00,59.42,59.45,59.4,59.45,90786.0,50.7343,50.7599,50.7172,50.7599,90786.0
2019-07-10 12:30:00,59.45,59.49,59.45,59.47,52982.0,50.7599,50.7941,50.7599,50.777,52982.0
2019-07-10 12:35:00,59.47,59.48,59.45,59.45,19175.0,50.777,50.7855,50.7599,50.7599,19175.0
2019-07-10 12:40:00,59.46,59.49,59.44,59.48,13718.0,50.7685,50.7941,50.7514,50.7855,13718.0
2019-07-10 12:45:00,59.48,59.51,59.46,59.5,51913.0,50.7855,50.8112,50.7685,50.8026,51913.0
2019-07-10 12:50:00,59.5,59.52,59.5,59.51,28776.0,50.8026,50.8197,50.8026,50.8112,28776.0
2019-07-10 12:55:00,59.5,59.53,59.49,59.53,142629.0,50.8026,50.8282,50.7941,50.8282,142629.0
2019-07-10 13:00:00,59.54,59.54,59.52,59.52,168391.0,50.8368,50.8368,50.8197,50.8197,168391.0
2019-07-10 13:05:00,59.51,59.54,59.5,59.52,105160.0,50.8112,50.8368,50.8026,50.8197,105160.0
2019-07-10 13:10:00,59.52,59.54,59.51,59.53,8781.0,50.8197,50.8368,50.8112,50.8282,8781.0
2019-07-10 13:15:00,59.53,59.54,59.52,59.52,9284.0,50.8282,50.8368,50.8197,50.8197,9284.0
2019-07-10 13:20:00,59.52,59.53,59.51,59.53,39089.0,50.8197,50.8282,50.8112,50.8282,39089.0
2019-07-10 13:25:00,59.52,59.52,59.5,59.52,29726.0,50.8197,50.8197,50.8026,50.8197,29726.0
2019-07-10 13:30:00,59.51,59.56,59.51,59.54,19306.0,50.8112,50.8538,50.8112,50.8368,19306.0
2019-07-10 13:35:00,59.54,59.56,59.54,59.55,40200.0,50.8368,50.8538,50.8368,50.8453,40200.0
2019-07-10 13:40:00,59.56,59.59,59.56,59.59,73247.0,50.8538,50.8795,50.8538,50.8795,73247.0
2019-07-10 13:45:00,59.59,59.6,59.56,59.59,41746.0,50.8795,50.888,50.8538,50.8795,41746.0
2019-07-10 13:50:00,59.6,59.63,59.59,59.62,40400.0,50.888,50.9136,50.8795,50.9051,40400.0
2019-07-10 13:55:00,59.61,59.62,59.6,59.61,32947.0,50.8965,50.9051,50.888,50.8965,32947.0
2019-07-10 14:00:00,59.61,59.66,59.61,59.61,195295.0,50.8965,50.9392,50.8965,50.8965,195295.0
2019-07-10 14:05:00,59.62,59.62,59.56,59.57,420131.0,50.9051,50.9051,50.8538,50.8624,420131.0
2019-07-10 14:10:00,59.57,59.6,59.56,59.57,190127.0,50.8624,50.888,50.8538,50.8624,190127.0
2019-07-10 14:15:00,59.57,59.57,59.5,59.51,377024.0,50.8624,50.8624,50.8026,50.8112,377024.0
2019-07-10 14:20:00,59.51,59.53,59.5,59.51,68815.0,50.8112,50.8282,50.8026,50.8112,68815.0
2019-07-10 14:25:00,59.51,59.53,59.5,59.51,67568.0,50.8112,50.8282,50.8026,50.8112,67568.0
2019-07-10 14:30:00,59.5,59.54,59.49,59.53,57688.0,50.8026,50.8368,50.7941,50.8282,57688.0
2019-07-10 14:35:00,59.52,59.53,59.5,59.51,20596.0,50.8197,50.8282,50.8026,50.8112,20596.0
2019-07-10 14:40:00,59.51,59.53,59.5,59.52,11770.0,50.8112,50.8282,50.8026,50.8197,11770.0
2019-07-10 14:45:00,59.51,59.51,59.47,59.51,25456.0,50.8112,50.8112,50.777,50.8112,25456.0
2019-07-10 14:50:00,59.5,59.53,59.5,59.53,46186.0,50.8026,50.8282,50.8026,50.8282,46186.0
2019-07-10 14:55:00,59.53,59.57,59.52,59.55,63322.0,50.8282,50.8624,50.8197,50.8453,63322.0
2019-07-10 15:00:00,59.55,59.58,59.51,59.51,45559.0,50.8453,50.8709,50.8112,50.8112,45559.0
2019-07-10 15:05:00,59.51,59.54,59.49,59.53,38277.0,50.8112,50.8368,50.7941,50.8282,38277.0
2019-07-10 15:10:00,59.53,59.57,59.53,59.54,50833.0,50.8282,50.8624,50.8282,50.8368,50833.0
2019-07-10 15:15:00,59.55,59.56,59.5,59.51,103005.0,50.8453,50.8538,50.8026,50.8112,103005.0
2019-07-10 15:20:00,59.51,59.52,59.49,59.5,20144.0,50.8112,50.8197,50.7941,50.8026,20144.0
2019-07-10 15:25:00,59.51,59.55,59.51,59.53,55619.0,50.8112,50.8453,50.8112,50.8282,55619.0
2019-07-10 15:30:00,59.52,59.58,59.51,59.58,108344.0,50.8197,50.8709,50.8112,50.8709,108344.0
2019-07-10 15:35:00,59.58,59.58,59.54,59.56,94630.0,50.8709,50.8709,50.8368,50.8538,94630.0
2019-07-10 15:40:00,59.57,59.58,59.53,59.57,94922.0,50.8624,50.8709,50.8282,50.8624,94922.0
2019-07-10 15:45:00,59.57,59.57,59.52,59.53,175432.0,50.8624,50.8624,50.8197,50.8282,175432.0
2019-07-10 15:50:00,59.53,59.56,59.52,59.54,420773.0,50.8282,50.8538,50.8197,50.8368,420773.0
2019-07-10 15:55:00,59.54,59.56,59.51,59.55,944277.0,50.8368,50.8538,50.8112,50.8453,944277.0
2019-07-11 09:30:00,59.59,59.71,59.57,59.66,349724.0,50.8795,50.9819,50.8624,50.9392,349724.0
2019-07-11 09:35:00,59.66,59.69,59.6,59.65,267961.0,50.9392,50.9648,50.888,50.9307,267961.0
2019-07-11 09:40:00,59.65,59.67,59.59,59.61,68299.0,50.9307,50.9478,50.8795,50.8965,68299.0
2019-07-11 09:45:00,59.62,59.66,59.52,59.53,97283.0,50.9051,50.9392,50.8197,50.8282,97283.0
2019-07-11 09:50:00,59.52,59.6,59.52,59.56,55574.0,50.8197,50.888,50.8197,50.8538,55574.0
2019-07-11 09:55:00,59.57,59.58,59.54,59.55,82191.0,50.8624,50.8709,50.8368,50.8453,82191.0
2019-07-11 10:00:00,59.55,59.6,59.55,59.58,69258.0,50.8453,50.888,50.8453,50.8709,69258.0
2019-07-11 10:05:00,59.58,59.64,59.56,59.63,94183.0,50.8709,50.9222,50.8538,50.9136,94183.0
2019-07-11 10:10:00,59.62,59.7,59.61,59.69,54937.0,50.9051,50.9734,50.8965,50.9648,54937.0
2019-07-11 10:15:00,59.7,59.71,59.63,59.64,48700.0,50.9734,50.9819,50.9136,50.9222,48700.0
2019-07-11 10:20:00,59.63,59.65,59.61,59.65,50069.0,50.9136,50.9307,50.8965,50.9307,50069.0
2019-07-11 10:25:00,59.65,59.67,59.62,59.64,99190.0,50.9307,50.9478,50.9051,50.9222,99190.0
2019-07-11 10:30:00,59.65,59.66,59.57,59.57,50222.0,50.9307,50.9392,50.8624,50.8624,50222.0
2019-07-11 10:35:00,59.57,59.58,59.52,59.52,186475.0,50.8624,50.8709,50.8197,50.8197,186475.0
2019-07-11 10:40:00,59.52,59.52,59.47,59.48,89606.0,50.8197,50.8197,50.777,50.7855,89606.0
2019-07-11 10:45:00,59.47,59.5,59.45,59.46,131016.0,50.777,50.8026,50.7599,50.7685,131016.0
2019-07-11 10:50:00,59.45,59.5,59.42,59.49,87848.0,50.7599,50.8026,50.7343,50.7941,87848.0
2019-07-11 10:55:00,59.5,59.5,59.45,59.48,123582.0,50.8026,50.8026,50.7599,50.7855,123582.0
2019-07-11 11:00:00,59.47,59.49,59.45,59.48,150057.0,50.777,50.7941,50.7599,50.7855,150057.0
2019-07-11 11:05:00,59.48,59.54,59.48,59.51,142886.0,50.7855,50.8368,50.7855,50.8112,142886.0
2019-07-11 11:10:00,59.51,59.56,59.5,59.54,169887.0,50.8112,50.8538,50.8026,50.8368,169887.0
2019-07-11 11:15:00,59.54,59.57,59.53,59.54,131009.0,50.8368,50.8624,50.8282,50.8368,131009.0
2019-07-11 11:20:00,59.54,59.55,59.52,59.53,35840.0,50.8368,50.8453,50.8197,50.8282,35840.0
2019-07-11 11:25:00,59.53,59.58,59.52,59.58,32330.0,50.8282,50.8709,50.8197,50.8709,32330.0
2019-07-11 11:30:00,59.58,59.6,59.57,59.59,154244.0,50.8709,50.888,50.8624,50.8795,154244.0
2019-07-11 11:35:00,59.59,59.6,59.56,59.58,72836.0,50.8795,50.888,50.8538,50.8709,72836.0
2019-07-11 11:40:00,59.58,59.59,59.55,59.56,27429.0,50.8709,50.8795,50.8453,50.8538,27429.0
2019-07-11 11:45:00,59.56,59.57,59.53,59.56,35955.0,50.8538,50.8624,50.8282,50.8538,35955.0
2019-07-11 11:50:00,59.55,59.59,59.54,59.57,30425.0,50.8453,50.8795,50.8368,50.8624,30425.0
2019-07-11 11:55:00,59.56,59.58,59.54,59.55,70108.0,50.8538,50.8709,50.8368,50.8453,70108.0
2019-07-11 12:00:00,59.55,59.58,59.53,59.54,118200.0,50.8453,50.8709,50.8282,50.8368,118200.0
2019-07-11 12:05:00,59.54,59.56,59.53,59.53,22185.0,50.8368,50.8538,50.8282,50.8282,22185.0
2019-07-11 12:10:00,59.53,59.54,59.49,59.5,73590.0,50.8282,50.8368,50.7941,50.8026,73590.0
2019-07-11 12:15:00,59.5,59.52,59.49,59.52,28569.0,50.8026,50.8197,50.7941,50.8197,28569.0
2019-07-11 12:20:00,59.52,59.52,59.5,59.51,21664.0,50.8197,50.8197,50.8026,50.8112,21664.0
2019-07-11 12:25:00,59.5,59.52,59.48,59.51,37675.0,50.8026,50.8197,50.7855,50.8112,37675.0
2019-07-11 12:30:00,59.51,59.52,59.47,59.48,31043.0,50.8112,50.8197,50.777,50.7855,31043.0
2019-07-11 12:35:00,59.48,59.5,59.47,59.48,22651.0,50.7855,50.8026,50.777,50.7855,22651.0
2019-07-11 12:40:00,59.47,59.51,59.47,59.49,26850.0,50.777,50.8112,50.777,50.7941,26850.0
2019-07-11 12:45:00,59.5,59.52,59.49,59.52,29465.0,50.8026,50.8197,50.7941,50.8197,29465.0
2019-07-11 12:50:00,59.52,59.55,59.51,59.54,51639.0,50.8197,50.8453,50.8112,50.8368,51639.0
2019-07-11 12:55:00,59.54,59.55,59.53,59.55,20604.0,50.8368,50.8453,50.8282,50.8453,20604.0
2019-07-11 13:00:00,59.54,59.56,59.49,59.52,131050.0,50.8368,50.8538,50.7941,50.8197,131050.0
2019-07-11 13:05:00,59.52,59.52,59.47,59.48,137232.0,50.8197,50.8197,50.777,50.7855,137232.0
2019-07-11 13:10:00,59.47,59.5,59.47,59.49,206082.0,50.777,50.8026,50.777,50.7941,206082.0
2019-07-11 13:15:00,59.49,59.51,59.46,59.48,49844.0,50.7941,50.8112,50.7685,50.7855,49844.0
2019-07-11 13:20:00,59.47,59.49,59.46,59.47,112930.0,50.777,50.7941,50.7685,50.777,112930.0
2019-07-11 13:25:00,59.47,59.47,59.42,59.43,159674.0,50.777,50.777,50.7343,50.7428,159674.0
2019-07-11 13:30:00,59.42,59.44,59.39,59.41,256949.0,50.7343,50.7514,50.7087,50.7258,256949.0
2019-07-11 13:35:00,59.4,59.43,59.39,59.43,131885.0,50.7172,50.7428,50.7087,50.7428,131885.0
2019-07-11 13:40:00,59.43,59.45,59.36,59.38,71187.0,50.7428,50.7599,50.6831,50.7002,71187.0
2019-07-11 13:45:00,59.37,59.39,59.35,59.38,66580.0,50.6916,50.7087,50.6745,50.7002,66580.0
2019-07-11 13:50:00,59.38,59.38,59.35,59.37,16461.0,50.7002,50.7002,50.6745,50.6916,16461.0
2019-07-11 13:55:00,59.37,59.39,59.36,59.38,34701.0,50.6916,50.7087,50.6831,50.7002,34701.0
2019-07-11 14:00:00,59.38,59.4,59.36,59.4,35868.0,50.7002,50.7172,50.6831,50.7172,35868.0
2019-07-11 14:05:00,59.4,59.41,59.35,59.36,46164.0,50.7172,50.7258,50.6745,50.6831,46164.0
2019-07-11 14:10:00,59.36,59.38,59.34,59.36,45149.0,50.6831,50.7002,50.666,50.6831,45149.0
2019-07-11 14:15:00,59.36,59.38,59.34,59.36,50240.0,50.6831,50.7002,50.666,50.6831,50240.0
2019-07-11 14:20:00,59.37,59.4,59.36,59.39,50733.0,50.6916,50.7172,50.6831,50.7087,50733.0
2019-07-11 14:25:00,59.39,59.4,59.36,59.39,75808.0,50.7087,50.7172,50.6831,50.7087,75808.0
2019-07-11 14:30:00,59.39,59.41,59.37,59.41,70458.0,50.7087,50.7258,50.6916,50.7258,70458.0
2019-07-11 14:35:00,59.4,59.43,59.38,59.42,39923.0,50.7172,50.7428,50.7002,50.7343,39923.0
2019-07-11 14:40:00,59.42,59.44,59.41,59.43,72786.0,50.7343,50.7514,50.7258,50.7428,72786.0
2019-07-11 14:45:00,59.42,59.47,59.41,59.45,177408.0,50.7343,50.777,50.7258,50.7599,177408.0
2019-07-11 14:50:00,59.46,59.47,59.44,59.45,29031.0,50.7685,50.777,50.7514,50.7599,29031.0
2019-07-11 14:55:00,59.45,59.48,59.44,59.48,38088.0,50.7599,50.7855,50.7514,50.7855,38088.0
2019-07-11 15:00:00,59.48,59.48,59.45,59.48,48662.0,50.7855,50.7855,50.7599,50.7855,48662.0
2019-07-11 15:05:00,59.47,59.48,59.45,59.47,32452.0,50.777,50.7855,50.7599,50.777,32452.0
2019-07-11 15:10:00,59.47,59.47,59.45,59.46,21108.0,50.777,50.777,50.7599,50.7685,21108.0
2019-07-11 15:15:00,59.46,59.47,59.45,59.47,24485.0,50.7685,50.777,50.7599,50.777,24485.0
2019-07-11 15:20:00,59.47,59.48,59.45,59.47,49723.0,50.777,50.7855,50.7599,50.777,49723.0
2019-07-11 15:25:00,59.47,59.48,59.44,59.45,20451.0,50.777,50.7855,50.7514,50.7599,20451.0
2019-07-11 15:30:00,59.44,59.47,59.44,59.47,82795.0,50.7514,50.777,50.7514,50.777,82795.0
2019-07-11 15:35:00,59.46,59.48,59.45,59.48,50115.0,50.7685,50.7855,50.7599,50.7855,50115.0
2019-07-11 15:40:00,59.47,59.51,59.46,59.51,134495.0,50.777,50.8112,50.7685,50.8112,134495.0
2019-07-11 15:45:00,59.51,59.56,59.51,59.55,456990.0,50.8112,50.8538,50.8112,50.8453,456990.0
2019-07-11 15:50:00,59.55,59.61,59.55,59.61,798486.0,50.8453,50.8965,50.8453,50.8965,798486.0
2019-07-11 15:55:00,59.61,59.67,59.59,59.66,2684642.0,50.8965,50.9478,50.8795,50.9392,2684642.0
2019-07-12 09:30:00,59.64,59.8,59.64,59.7,903596.0,50.9222,51.0588,50.9222,50.9734,903596.0
2019-07-12 09:35:00,59.7,59.8,59.64,59.78,421265.0,50.9734,51.0588,50.9222,51.0417,421265.0
2019-07-12 09:40:00,59.78,59.89,59.78,59.88,227614.0,51.0417,51.1356,51.0417,51.1271,227614.0
2019-07-12 09:45:00,59.89,59.92,59.81,59.82,76821.0,51.1356,51.1612,51.0673,51.0758,76821.0
2019-07-12 09:50:00,59.82,59.84,59.79,59.83,62485.0,51.0758,51.0929,51.0502,51.0844,62485.0
2019-07-12 09:55:00,59.82,59.84,59.78,59.79,137718.0,51.0758,51.0929,51.0417,51.0502,137718.0
2019-07-12 10:00:00,59.79,59.81,59.74,59.79,377474.0,51.0502,51.0673,51.0075,51.0502,377474.0
2019-07-12 10:05:00,59.78,59.78,59.75,59.77,49812.0,51.0417,51.0417,51.0161,51.0331,49812.0
2019-07-12 10:10:00,59.76,59.77,59.72,59.74,67215.0,51.0246,51.0331,50.9905,51.0075,67215.0
2019-07-12 10:15:00,59.73,59.77,59.73,59.77,34072.0,50.999,51.0331,50.999,51.0331,34072.0
2019-07-12 10:20:00,59.77,59.79,59.74,59.74,142974.0,51.0331,51.0502,51.0075,51.0075,142974.0
2019-07-12 10:25:00,59.74,59.8,59.73,59.78,67259.0,51.0075,51.0588,50.999,51.0417,67259.0
2019-07-12 10:30:00,59.79,59.84,59.78,59.78,54018.0,51.0502,51.0929,51.0417,51.0417,54018.0
2019-07-12 10:35:00,59.79,59.79,59.73,59.75,62340.0,51.0502,51.0502,50.999,51.0161,62340.0
2019-07-12 10:40:00,59.76,59.78,59.75,59.76,32339.0,51.0246,51.0417,51.0161,51.0246,32339.0
2019-07-12 10:45:00,59.77,59.78,59.76,59.77,28563.0,51.0331,51.0417,51.0246,51.0331,28563.0
2019-07-12 10:50:00,59.77,59.84,59.77,59.83,25324.0,51.0331,51.0929,51.0331,51.0844,25324.0
2019-07-12 10:55:00,59.83,59.85,59.82,59.84,31445.0,51.0844,51.1015,51.0758,51.0929,31445.0
2019-07-12 11:00:00,59.85,59.88,59.83,59.86,38084.0,51.1015,51.1271,51.0844,51.11,38084.0
2019-07-12 11:05:00,59.87,59.9,59.86,59.9,49686.0,51.1185,51.1441,51.11,51.1441,49686.0
2019-07-12 11:10:00,59.9,59.91,59.87,59.91,45635.0,51.1441,51.1527,51.1185,51.1527,45635.0
2019-07-12 11:15:00,59.91,59.96,59.91,59.94,91886.0,51.1527,51.1954,51.1527,51.1783,91886.0
2019-07-12 11:20:00,59.95,59.97,59.91,59.92,57864.0,51.1868,51.2039,51.1527,51.1612,57864.0
2019-07-12 11:25:00,59.92,59.94,59.91,59.93,132797.0,51.1612,51.1783,51.1527,51.1698,132797.0
2019-07-12 11:30:00,59.92,59.93,59.9,59.91,63315.0,51.1612,51.1698,51.1441,51.1527,63315.0
2019-07-12 11:35:00,59.91,59.91,59.87,59.87,118117.0,51.1527,51.1527,51.1185,51.1185,118117.0
2019-07-12 11:40:00,59.88,59.89,59.83,59.85,116407.0,51.1271,51.1356,51.0844,51.1015,116407.0
2019-07-12 11:45:00,59.85,59.88,59.84,59.86,126390.0,51.1015,51.1271,51.0929,51.11,126390.0
2019-07-12 11:50:00,59.86,59.86,59.83,59.84,74961.0,51.11,51.11,51.0844,51.0929,74961.0
2019-07-12 11:55:00,59.85,59.89,59.84,59.89,124490.0,51.1015,51.1356,51.0929,51.1356,124490.0
2019-07-12 12:00:00,59.89,59.91,59.88,59.9,60534.0,51.1356,51.1527,51.1271,51.1441,60534.0
2019-07-12 12:05:00,59.9,59.92,59.89,59.9,56787.0,51.1441,51.1612,51.1356,51.1441,56787.0
2019-07-12 12:10:00,59.9,59.9,59.85,59.86,54276.0,51.1441,51.1441,51.1015,51.11,54276.0
2019-07-12 12:15:00,59.87,59.9,59.85,59.87,39672.0,51.1185,51.1441,51.1015,51.1185,39672.0
2019-07-12 12:20:00,59.87,59.89,59.85,59.85,50387.0,51.1185,51.1356,51.1015,51.1015,50387.0
2019-07-12 12:25:00,59.85,59.86,59.83,59.84,34104.0,51.1015,51.11,51.0844,51.0929,34104.0
2019-07-12 12:30:00,59.83,59.83,59.78,59.8,47977.0,51.0844,51.0844,51.0417,51.0588,47977.0
2019-07-12 12:35:00,59.8,59.84,59.8,59.83,33328.0,51.0588,51.0929,51.0588,51.0844,33328.0
2019-07-12 12:40:00,59.83,59.84,59.79,59.8,52821.0,51.0844,51.0929,51.0502,51.0588,52821.0
2019-07-12 12:45:00,59.8,59.83,59.79,59.82,57051.0,51.0588,51.0844,51.0502,51.0758,57051.0
2019-07-12 12:50:00,59.82,59.82,59.79,59.79,54387.0,51.0758,51.0758,51.0502,51.0502,54387.0
2019-07-12 12:55:00,59.8,59.84,59.78,59.84,40564.0,51.0588,51.0929,51.0417,51.0929,40564.0
2019-07-12 13:00:00,59.84,59.85,59.82,59.83,86030.0,51.0929,51.1015,51.0758,51.0844,86030.0
2019-07-12 13:05:00,59.82,59.83,59.78,59.78,52208.0,51.0758,51.0844,51.0417,51.0417,52208.0
2019-07-12 13:10:00,59.78,59.79,59.77,59.78,112571.0,51.0417,51.0502,51.0331,51.0417,112571.0
2019-07-12 13:15:00,59.78,59.78,59.75,59.76,76039.0,51.0417,51.0417,51.0161,51.0246,76039.0
2019-07-12 13:20:00,59.76,59.78,59.75,59.76,23549.0,51.0246,51.0417,51.0161,51.0246,23549.0
2019-07-12 13:25:00,59.77,59.77,59.76,59.76,28003.0,51.0331,51.0331,51.0246,51.0246,28003.0
2019-07-12 13:30:00,59.76,59.78,59.75,59.78,66744.0,51.0246,51.0417,51.0161,51.0417,66744.0
2019-07-12 13:35:00,59.78,59.81,59.77,59.79,39910.0,51.0417,51.0673,51.0331,51.0502,39910.0
2019-07-12 13:40:00,59.8,59.8,59.78,59.8,28222.0,51.0588,51.0588,51.0417,51.0588,28222.0
2019-07-12 13:45:00,59.79,59.81,59.78,59.79,75625.0,51.0502,51.0673,51.0417,51.0502,75625.0
2019-07-12 13:50:00,59.79,59.81,59.78,59.79,45362.0,51.0502,51.0673,51.0417,51.0502,45362.0
2019-07-12 13:55:00,59.79,59.81,59.78,59.8,73726.0,51.0502,51.0673,51.0417,51.0588,73726.0
2019-07-12 14:00:00,59.79,59.81,59.78,59.79,40166.0,51.0502,51.0673,51.0417,51.0502,40166.0
2019-07-12 14:05:00,59.78,59.8,59.77,59.79,68095.0,51.0417,51.0588,51.0331,51.0502,68095.0
2019-07-12 14:10:00,59.8,59.82,59.79,59.8,47679.0,51.0588,51.0758,51.0502,51.0588,47679.0
2019-07-12 14:15:00,59.81,59.82,59.78,59.79,47820.0,51.0673,51.0758,51.0417,51.0502,47820.0
2019-07-12 14:20:00,59.79,59.81,59.78,59.8,43042.0,51.0502,51.0673,51.0417,51.0588,43042.0
2019-07-12 14:25:00,59.79,59.8,59.77,59.78,32570.0,51.0502,51.0588,51.0331,51.0417,32570.0
2019-07-12 14:30:00,59.78,59.82,59.77,59.82,62859.0,51.0417,51.0758,51.0331,51.0758,62859.0
2019-07-12 14:35:00,59.81,59.83,59.8,59.82,66686.0,51.0673,51.0844,51.0588,51.0758,66686.0
2019-07-12 14:40:00,59.82,59.83,59.76,59.77,130912.0,51.0758,51.0844,51.0246,51.0331,130912.0
2019-07-12 14:45:00,59.77,59.8,59.77,59.79,72469.0,51.0331,51.0588,51.0331,51.0502,72469.0
2019-07-12 14:50:00,59.8,59.8,59.79,59.79,81825.0,51.0588,51.0588,51.0502,51.0502,81825.0
2019-07-12 14:55:00,59.8,59.81,59.78,59.8,233537.0,51.0588,51.0673,51.0417,51.0588,233537.0
2019-07-12 15:00:00,59.8,59.81,59.77,59.77,47779.0,51.0588,51.0673,51.0331,51.0331,47779.0
2019-07-12 15:05:00,59.78,59.79,59.77,59.77,26829.0,51.0417,51.0502,51.0331,51.0331,26829.0
2019-07-12 15:10:00,59.77,59.78,59.74,59.76,46164.0,51.0331,51.0417,51.0075,51.0246,46164.0
2019-07-12 15:15:00,59.76,59.77,59.74,59.76,60521.0,51.0246,51.0331,51.0075,51.0246,60521.0
2019-07-12 15:20:00,59.76,59.79,59.75,59.78,48468.0,51.0246,51.0502,51.0161,51.0417,48468.0
2019-07-12 15:25:00,59.78,59.79,59.76,59.78,56351.0,51.0417,51.0502,51.0246,51.0417,56351.0
2019-07-12 15:30:00,59.77,59.78,59.74,59.75,66136.0,51.0331,51.0417,51.0075,51.0161,66136.0
2019-07-12 15:35:00,59.75,59.81,59.74,59.81,150799.0,51.0161,51.0673,51.0075,51.0673,150799.0
2019-07-12 15:40:00,59.8,59.82,59.78,59.81,142836.0,51.0588,51.0758,51.0417,51.0673,142836.0
2019-07-12 15:45:00,59.8,59.82,59.78,59.8,211625.0,51.0588,51.0758,51.0417,51.0588,211625.0
2019-07-12 15:50:00,59.8,59.83,59.77,59.83,376940.0,51.0588,51.0844,51.0331,51.0844,376940.0
2019-07-12 15:55:00,59.83,59.86,59.81,59.84,892116.0,51.0844,51.11,51.0673,51.0929,892116.0
2019-07-15 09:30:00,59.93,59.95,59.77,59.85,287115.0,51.1698,51.1868,51.0331,51.1015,287115.0
2019-07-15 09:35:00,59.86,59.96,59.86,59.91,157276.0,51.11,51.1954,51.11,51.1527,157276.0
2019-07-15 09:40:00,59.9,59.92,59.85,59.87,82512.0,51.1441,51.1612,51.1015,51.1185,82512.0
2019-07-15 09:45:00,59.87,59.95,59.84,59.94,164865.0,51.1185,51.1868,51.0929,51.1783,164865.0
2019-07-15 09:50:00,59.95,60.02,59.95,60.02,169449.0,51.1868,51.2466,51.1868,51.2466,169449.0
2019-07-15 09:55:00,60.02,60.03,59.97,59.97,720892.0,51.2466,51.2551,51.2039,51.2039,720892.0
2019-07-15 10:00:00,59.97,59.99,59.93,59.96,136492.0,51.2039,51.221,51.1698,51.1954,136492.0
2019-07-15 10:05:00,59.96,60.01,59.95,59.99,118188.0,51.1954,51.2381,51.1868,51.221,118188.0
2019-07-15 10:10:00,59.99,60.07,59.98,60.03,100272.0,51.221,51.2893,51.2125,51.2551,100272.0
2019-07-15 10:15:00,60.03,60.05,60.02,60.04,132903.0,51.2551,51.2722,51.2466,51.2637,132903.0
2019-07-15 10:20:00,60.04,60.07,60.02,60.04,81785.0,51.2637,51.2893,51.2466,51.2637,81785.0
2019-07-15 10:25:00,60.04,60.07,60.02,60.04,108063.0,51.2637,51.2893,51.2466,51.2637,108063.0
2019-07-15 10:30:00,60.05,60.07,60.03,60.05,47466.0,51.2722,51.2893,51.2551,51.2722,47466.0
2019-07-15 10:35:00,60.05,60.05,59.96,59.96,86564.0,51.2722,51.2722,51.1954,51.1954,86564.0
2019-07-15 10:40:00,59.96,59.97,59.93,59.96,156377.0,51.1954,51.2039,51.1698,51.1954,156377.0
2019-07-15 10:45:00,59.97,60.01,59.96,60.0,50178.0,51.2039,51.2381,51.1954,51.2295,50178.0
2019-07-15 10:50:00,60.01,60.05,60.01,60.03,31306.0,51.2381,51.2722,51.2381,51.2551,31306.0
2019-07-15 10:55:00,60.03,60.06,60.02,60.05,41440.0,51.2551,51.2808,51.2466,51.2722,41440.0
2019-07-15 11:00:00,60.05,60.07,60.04,60.04,75294.0,51.2722,51.2893,51.2637,51.2637,75294.0
2019-07-15 11:05:00,60.04,60.06,60.03,60.04,35220.0,51.2637,51.2808,51.2551,51.2637,35220.0
2019-07-15 11:10:00,60.04,60.04,59.98,59.98,455346.0,51.2637,51.2637,51.2125,51.2125,455346.0
2019-07-15 11:15:00,59.98,60.01,59.98,60.0,233961.0,51.2125,51.2381,51.2125,51.2295,233961.0
2019-07-15 11:20:00,60.0,60.0,59.95,59.97,91844.0,51.2295,51.2295,51.1868,51.2039,91844.0
2019-07-15 11:25:00,59.97,59.98,59.94,59.95,201457.0,51.2039,51.2125,51.1783,51.1868,201457.0
2019-07-15 11:30:00,59.95,59.97,59.91,59.93,123394.0,51.1868,51.2039,51.1527,51.1698,123394.0
2019-07-15 11:35:00,59.93,59.95,59.92,59.95,56988.0,51.1698,51.1868,51.1612,51.1868,56988.0
2019-07-15 11:40:00,59.95,59.95,59.92,59.92,40506.0,51.1868,51.1868,51.1612,51.1612,40506.0
2019-07-15 11:45:00,59.92,59.93,59.87,59.88,33651.0,51.1612,51.1698,51.1185,51.1271,33651.0
2019-07-15 11:50:00,59.89,59.9,59.88,59.9,28570.0,51.1356,51.1441,51.1271,51.1441,28570.0
2019-07-15 11:55:00,59.9,59.92,59.88,59.91,59817.0,51.1441,51.1612,51.1271,51.1527,59817.0
2019-07-15 12:00:00,59.91,59.92,59.9,59.91,68588.0,51.1527,51.1612,51.1441,51.1527,68588.0
2019-07-15 12:05:00,59.91,59.93,59.9,59.92,27441.0,51.1527,51.1698,51.1441,51.1612,27441.0
2019-07-15 12:10:00,59.92,59.95,59.92,59.94,44711.0,51.1612,51.1868,51.1612,51.1783,44711.0
2019-07-15 12:15:00,59.95,59.95,59.91,59.92,49197.0,51.1868,51.1868,51.1527,51.1612,49197.0
2019-07-15 12:20:00,59.92,59.93,59.9,59.93,92424.0,51.1612,51.1698,51.1441,51.1698,92424.0
2019-07-15 12:25:00,59.93,59.95,59.91,59.91,76362.0,51.1698,51.1868,51.1527,51.1527,76362.0
2019-07-15 12:30:00,59.92,59.94,59.91,59.92,27377.0,51.1612,51.1783,51.1527,51.1612,27377.0
2019-07-15 12:35:00,59.92,59.93,59.91,59.91,24322.0,51.1612,51.1698,51.1527,51.1527,24322.0
2019-07-15 12:40:00,59.91,59.92,59.89,59.9,17263.0,51.1527,51.1612,51.1356,51.1441,17263.0
2019-07-15 12:45:00,59.9,59.92,59.88,59.92,50963.0,51.1441,51.1612,51.1271,51.1612,50963.0
2019-07-15 12:50:00,59.92,59.92,59.88,59.9,31211.0,51.1612,51.1612,51.1271,51.1441,31211.0
2019-07-15 12:55:00,59.9,59.91,59.89,59.89,47534.0,51.1441,51.1527,51.1356,51.1356,47534.0
2019-07-15 13:00:00,59.9,59.91,59.89,59.91,16661.0,51.1441,51.1527,51.1356,51.1527,16661.0
2019-07-15 13:05:00,59.9,59.93,59.89,59.89,27953.0,51.1441,51.1698,51.1356,51.1356,27953.0
2019-07-15 13:10:00,59.89,59.89,59.88,59.89,8292.0,51.1356,51.1356,51.1271,51.1356,8292.0
2019-07-15 13:15:00,59.89,59.9,59.88,59.89,17313.0,51.1356,51.1441,51.1271,51.1356,17313.0
2019-07-15 13:20:00,59.9,59.93,59.9,59.91,22533.0,51.1441,51.1698,51.1441,51.1527,22533.0
2019-07-15 13:25:00,59.91,59.94,59.91,59.92,25515.0,51.1527,51.1783,51.1527,51.1612,25515.0
2019-07-15 13:30:00,59.93,59.95,59.92,59.94,44276.0,51.1698,51.1868,51.1612,51.1783,44276.0
2019-07-15 13:35:00,59.94,59.95,59.92,59.93,22152.0,51.1783,51.1868,51.1612,51.1698,22152.0
2019-07-15 13:40:00,59.93,59.94,59.92,59.92,28457.0,51.1698,51.1783,51.1612,51.1612,28457.0
2019-07-15 13:45:00,59.93,59.93,59.91,59.92,24591.0,51.1698,51.1698,51.1527,51.1612,24591.0
2019-07-15 13:50:00,59.93,59.93,59.91,59.93,11593.0,51.1698,51.1698,51.1527,51.1698,11593.0
2019-07-15 13:55:00,59.93,59.94,59.92,59.93,37271.0,51.1698,51.1783,51.1612,51.1698,37271.0
2019-07-15 14:00:00,59.92,59.93,59.91,59.91,16236.0,51.1612,51.1698,51.1527,51.1527,16236.0
2019-07-15 14:05:00,59.92,59.93,59.91,59.93,37722.0,51.1612,51.1698,51.1527,51.1698,37722.0
2019-07-15 14:10:00,59.92,59.93,59.91,59.91,18808.0,51.1612,51.1698,51.1527,51.1527,18808.0
2019-07-15 14:15:00,59.91,59.93,59.91,59.93,36382.0,51.1527,51.1698,51.1527,51.1698,36382.0
2019-07-15 14:20:00,59.93,59.94,59.9,59.91,23305.0,51.1698,51.1783,51.1441,51.1527,23305.0
2019-07-15 14:25:00,59.9,59.92,59.89,59.89,33400.0,51.1441,51.1612,51.1356,51.1356,33400.0
2019-07-15 14:30:00,59.89,59.9,59.87,59.9,12512.0,51.1356,51.1441,51.1185,51.1441,12512.0
2019-07-15 14:35:00,59.9,59.92,59.89,59.92,18976.0,51.1441,51.1612,51.1356,51.1612,18976.0
2019-07-15 14:40:00,59.92,59.92,59.9,59.92,7919.0,51.1612,51.1612,51.1441,51.1612,7919.0
2019-07-15 14:45:00,59.91,59.92,59.9,59.91,13777.0,51.1527,51.1612,51.1441,51.1527,13777.0
2019-07-15 14:50:00,59.91,59.92,59.88,59.89,30724.0,51.1527,51.1612,51.1271,51.1356,30724.0
2019-07-15 14:55:00,59.89,59.91,59.88,59.9,18839.0,51.1356,51.1527,51.1271,51.1441,18839.0
2019-07-15 15:00:00,59.91,59.93,59.91,59.91,30397.0,51.1527,51.1698,51.1527,51.1527,30397.0
2019-07-15 15:05:00,59.92,59.93,59.91,59.91,28766.0,51.1612,51.1698,51.1527,51.1527,28766.0
2019-07-15 15:10:00,59.92,59.92,59.88,59.89,23863.0,51.1612,51.1612,51.1271,51.1356,23863.0
2019-07-15 15:15:00,59.89,59.89,59.86,59.87,12248.0,51.1356,51.1356,51.11,51.1185,12248.0
2019-07-15 15:20:00,59.87,59.91,59.86,59.89,53038.0,51.1185,51.1527,51.11,51.1356,53038.0
2019-07-15 15:25:00,59.9,59.9,59.86,59.87,37687.0,51.1441,51.1441,51.11,51.1185,37687.0
2019-07-15 15:30:00,59.87,59.91,59.86,59.9,187559.0,51.1185,51.1527,51.11,51.1441,187559.0
2019-07-15 15:35:00,59.9,59.92,59.89,59.9,46636.0,51.1441,51.1612,51.1356,51.1441,46636.0
2019-07-15 15:40:00,59.9,59.94,59.89,59.93,80576.0,51.1441,51.1783,51.1356,51.1698,80576.0
2019-07-15 15:45:00,59.92,59.94,59.91,59.91,334124.0,51.1612,51.1783,51.1527,51.1527,334124.0
2019-07-15 15:50:00,59.92,59.93,59.89,59.93,138727.0,51.1612,51.1698,51.1356,51.1698,138727.0
2019-07-15 15:55:00,59.93,59.98,59.89,59.97,339815.0,51.1698,51.2125,51.1356,51.2039,339815.0
2019-07-16 09:30:00,59.98,60.23,59.98,60.16,290800.0,51.2125,51.4259,51.2125,51.3661,290800.0
2019-07-16 09:35:00,60.17,60.17,60.07,60.07,286935.0,51.3747,51.3747,51.2893,51.2893,286935.0
2019-07-16 09:40:00,60.07,60.08,60.0,60.02,263116.0,51.2893,51.2978,51.2295,51.2466,263116.0
2019-07-16 09:45:00,60.01,60.04,60.0,60.02,90516.0,51.2381,51.2637,51.2295,51.2466,90516.0
2019-07-16 09:50:00,60.02,60.03,59.96,59.96,109282.0,51.2466,51.2551,51.1954,51.1954,109282.0
2019-07-16 09:55:00,59.97,60.0,59.95,59.95,71300.0,51.2039,51.2295,51.1868,51.1868,71300.0
2019-07-16 10:00:00,59.95,59.96,59.9,59.95,48770.0,51.1868,51.1954,51.1441,51.1868,48770.0
2019-07-16 10:05:00,59.95,59.95,59.89,59.89,229723.0,51.1868,51.1868,51.1356,51.1356,229723.0
2019-07-16 10:10:00,59.89,59.96,59.86,59.94,110931.0,51.1356,51.1954,51.11,51.1783,110931.0
2019-07-16 10:15:00,59.94,60.0,59.93,59.99,167356.0,51.1783,51.2295,51.1698,51.221,167356.0
2019-07-16 10:20:00,59.99,60.0,59.95,59.96,338761.0,51.221,51.2295,51.1868,51.1954,338761.0
2019-07-16 10:25:00,59.96,59.97,59.93,59.95,199238.0,51.1954,51.2039,51.1698,51.1868,199238.0
2019-07-16 10:30:00,59.94,59.95,59.89,59.9,96922.0,51.1783,51.1868,51.1356,51.1441,96922.0
2019-07-16 10:35:00,59.9,59.97,59.9,59.96,104162.0,51.1441,51.2039,51.1441,51.1954,104162.0
2019-07-16 10:40:00,59.96,59.97,59.92,59.93,96014.0,51.1954,51.2039,51.1612,51.1698,96014.0
2019-07-16 10:45:00,59.93,59.96,59.92,59.92,82200.0,51.1698,51.1954,51.1612,51.1612,82200.0
2019-07-16 10:50:00,59.92,59.93,59.85,59.86,66404.0,51.1612,51.1698,51.1015,51.11,66404.0
2019-07-16 10:55:00,59.86,59.92,59.86,59.89,56116.0,51.11,51.1612,51.11,51.1356,56116.0
2019-07-16 11:00:00,59.9,59.9,59.83,59.84,50533.0,51.1441,51.1441,51.0844,51.0929,50533.0
2019-07-16 11:05:00,59.84,59.88,59.84,59.86,111122.0,51.0929,51.1271,51.0929,51.11,111122.0
2019-07-16 11:10:00,59.85,59.86,59.81,59.82,32871.0,51.1015,51.11,51.0673,51.0758,32871.0
2019-07-16 11:15:00,59.82,59.84,59.81,59.83,50704.0,51.0758,51.0929,51.0673,51.0844,50704.0
2019-07-16 11:20:00,59.83,59.87,59.82,59.86,34869.0,51.0844,51.1185,51.0758,51.11,34869.0
2019-07-16 11:25:00,59.86,59.86,59.8,59.8,51948.0,51.11,51.11,51.0588,51.0588,51948.0
2019-07-16 11:30:00,59.8,59.82,59.78,59.81,40431.0,51.0588,51.0758,51.0417,51.0673,40431.0
2019-07-16 11:35:00,59.81,59.86,59.8,59.83,59082.0,51.0673,51.11,51.0588,51.0844,59082.0
2019-07-16 11:40:00,59.83,59.84,59.78,59.8,59866.0,51.0844,51.0929,51.0417,51.0588,59866.0
2019-07-16 11:45:00,59.79,59.8,59.77,59.8,59528.0,51.0502,51.0588,51.0331,51.0588,59528.0
2019-07-16 11:50:00,59.8,59.84,59.79,59.83,182894.0,51.0588,51.0929,51.0502,51.0844,182894.0
2019-07-16 11:55:00,59.82,59.85,59.8,59.81,325958.0,51.0758,51.1015,51.0588,51.0673,325958.0
2019-07-16 12:00:00,59.81,59.85,59.79,59.84,99149.0,51.0673,51.1015,51.0502,51.0929,99149.0
2019-07-16 12:05:00,59.85,59.91,59.84,59.89,125282.0,51.1015,51.1527,51.0929,51.1356,125282.0
2019-07-16 12:10:00,59.89,59.94,59.87,59.93,62203.0,51.1356,51.1783,51.1185,51.1698,62203.0
2019-07-16 12:15:00,59.93,59.97,59.92,59.93,1393643.0,51.1698,51.2039,51.1612,51.1698,1393643.0
2019-07-16 12:20:00,59.94,59.97,59.93,59.97,202639.0,51.1783,51.2039,51.1698,51.2039,202639.0
2019-07-16 12:25:00,59.97,60.02,59.95,59.95,202802.0,51.2039,51.2466,51.1868,51.1868,202802.0
2019-07-16 12:30:00,59.96,59.96,59.92,59.94,39150.0,51.1954,51.1954,51.1612,51.1783,39150.0
2019-07-16 12:35:00,59.94,59.96,59.91,59.94,129213.0,51.1783,51.1954,51.1527,51.1783,129213.0
2019-07-16 12:40:00,59.93,59.98,59.92,59.97,54585.0,51.1698,51.2125,51.1612,51.2039,54585.0
2019-07-16 12:45:00,59.97,59.99,59.96,59.98,66832.0,51.2039,51.221,51.1954,51.2125,66832.0
2019-07-16 12:50:00,59.98,59.98,59.93,59.94,40135.0,51.2125,51.2125,51.1698,51.1783,40135.0
2019-07-16 12:55:00,59.94,59.97,59.92,59.97,58119.0,51.1783,51.2039,51.1612,51.2039,58119.0
2019-07-16 13:00:00,59.97,60.04,59.97,60.02,210497.0,51.2039,51.2637,51.2039,51.2466,210497.0
2019-07-16 13:05:00,60.02,60.04,59.98,59.99,98120.0,51.2466,51.2637,51.2125,51.221,98120.0
2019-07-16 13:10:00,59.99,60.03,59.98,60.03,81080.0,51.221,51.2551,51.2125,51.2551,81080.0
2019-07-16 13:15:00,60.03,60.03,59.98,60.0,40966.0,51.2551,51.2551,51.2125,51.2295,40966.0
2019-07-16 13:20:00,60.0,60.01,59.98,60.0,23924.0,51.2295,51.2381,51.2125,51.2295,23924.0
2019-07-16 13:25:00,60.01,60.02,59.99,60.01,152243.0,51.2381,51.2466,51.221,51.2381,152243.0
2019-07-16 13:30:00,60.01,60.02,59.96,59.96,67210.0,51.2381,51.2466,51.1954,51.1954,67210.0
2019-07-16 13:35:00,59.97,59.98,59.96,59.98,24158.0,51.2039,51.2125,51.1954,51.2125,24158.0
2019-07-16 13:40:00,59.98,59.98,59.95,59.96,62085.0,51.2125,51.2125,51.1868,51.1954,62085.0
2019-07-16 13:45:00,59.95,59.96,59.92,59.95,47101.0,51.1868,51.1954,51.1612,51.1868,47101.0
2019-07-16 13:50:00,59.95,59.95,59.9,59.92,37081.0,51.1868,51.1868,51.1441,51.1612,37081.0
2019-07-16 13:55:00,59.92,59.94,59.88,59.89,102105.0,51.1612,51.1783,51.1271,51.1356,102105.0
2019-07-16 14:00:00,59.89,59.93,59.88,59.93,51001.0,51.1356,51.1698,51.1271,51.1698,51001.0
2019-07-16 14:05:00,59.93,59.94,59.91,59.92,119561.0,51.1698,51.1783,51.1527,51.1612,119561.0
2019-07-16 14:10:00,59.92,59.94,59.9,59.92,40505.0,51.1612,51.1783,51.1441,51.1612,40505.0
2019-07-16 14:15:00,59.91,59.92,59.89,59.9,38919.0,51.1527,51.1612,51.1356,51.1441,38919.0
2019-07-16 14:20:00,59.89,59.91,59.87,59.91,83244.0,51.1356,51.1527,51.1185,51.1527,83244.0
2019-07-16 14:25:00,59.91,59.93,59.9,59.93,48650.0,51.1527,51.1698,51.1441,51.1698,48650.0
2019-07-16 14:30:00,59.93,59.95,59.9,59.91,91717.0,51.1698,51.1868,51.1441,51.1527,91717.0
2019-07-16 14:35:00,59.91,59.93,59.91,59.93,75354.0,51.1527,51.1698,51.1527,51.1698,75354.0
2019-07-16 14:40:00,59.92,59.94,59.91,59.93,55466.0,51.1612,51.1783,51.1527,51.1698,55466.0
2019-07-16 14:45:00,59.93,59.94,59.91,59.93,59029.0,51.1698,51.1783,51.1527,51.1698,59029.0
2019-07-16 14:50:00,59.93,59.96,59.92,59.96,57892.0,51.1698,51.1954,51.1612,51.1954,57892.0
2019-07-16 14:55:00,59.95,59.96,59.92,59.93,55608.0,51.1868,51.1954,51.1612,51.1698,55608.0
2019-07-16 15:00:00,59.93,59.93,59.9,59.92,98580.0,51.1698,51.1698,51.1441,51.1612,98580.0
2019-07-16 15:05:00,59.91,59.93,59.89,59.91,85465.0,51.1527,51.1698,51.1356,51.1527,85465.0
2019-07-16 15:10:00,59.92,59.94,59.91,59.92,75320.0,51.1612,51.1783,51.1527,51.1612,75320.0
2019-07-16 15:15:00,59.93,59.96,59.92,59.95,70211.0,51.1698,51.1954,51.1612,51.1868,70211.0
2019-07-16 15:20:00,59.95,59.98,59.94,59.95,115842.0,51.1868,51.2125,51.1783,51.1868,115842.0
2019-07-16 15:25:00,59.95,59.96,59.94,59.96,490465.0,51.1868,51.1954,51.1783,51.1954,490465.0
2019-07-16 15:30:00,59.96,59.98,59.94,59.95,269545.0,51.1954,51.2125,51.1783,51.1868,269545.0
2019-07-16 15:35:00,59.95,59.98,59.94,59.96,117084.0,51.1868,51.2125,51.1783,51.1954,117084.0
2019-07-16 15:40:00,59.96,59.99,59.94,59.97,164695.0,51.1954,51.221,51.1783,51.2039,164695.0
2019-07-16 15:45:00,59.97,59.98,59.93,59.95,480188.0,51.2039,51.2125,51.1698,51.1868,480188.0
2019-07-16 15:50:00,59.95,59.98,59.94,59.96,362636.0,51.1868,51.2125,51.1783,51.1954,362636.0
2019-07-16 15:55:00,59.96,59.99,59.95,59.97,1951276.0,51.1954,51.221,51.1868,51.2039,1951276.0
2019-07-17 09:30:00,59.99,60.08,59.96,60.01,236548.0,51.221,51.2978,51.1954,51.2381,236548.0
2019-07-17 09:35:00,60.01,60.07,59.96,59.98,167434.0,51.2381,51.2893,51.1954,51.2125,167434.0
2019-07-17 09:40:00,59.98,60.07,59.95,59.98,320303.0,51.2125,51.2893,51.1868,51.2125,320303.0
2019-07-17 09:45:00,59.97,60.01,59.95,59.99,85694.0,51.2039,51.2381,51.1868,51.221,85694.0
2019-07-17 09:50:00,59.98,60.02,59.97,59.97,51413.0,51.2125,51.2466,51.2039,51.2039,51413.0
2019-07-17 09:55:00,59.97,60.01,59.95,59.97,108054.0,51.2039,51.2381,51.1868,51.2039,108054.0
2019-07-17 10:00:00,59.98,60.01,59.97,59.98,106501.0,51.2125,51.2381,51.2039,51.2125,106501.0
2019-07-17 10:05:00,59.98,59.98,59.94,59.94,254872.0,51.2125,51.2125,51.1783,51.1783,254872.0
2019-07-17 10:10:00,59.94,60.0,59.94,59.97,117085.0,51.1783,51.2295,51.1783,51.2039,117085.0
2019-07-17 10:15:00,59.97,59.99,59.91,59.91,152660.0,51.2039,51.221,51.1527,51.1527,152660.0
2019-07-17 10:20:00,59.92,59.95,59.91,59.93,42548.0,51.1612,51.1868,51.1527,51.1698,42548.0
2019-07-17 10:25:00,59.92,59.94,59.88,59.89,49122.0,51.1612,51.1783,51.1271,51.1356,49122.0
2019-07-17 10:30:00,59.89,59.99,59.89,59.97,98603.0,51.1356,51.221,51.1356,51.2039,98603.0
2019-07-17 10:35:00,59.97,59.98,59.95,59.96,38779.0,51.2039,51.2125,51.1868,51.1954,38779.0
2019-07-17 10:40:00,59.96,59.99,59.92,59.93,52247.0,51.1954,51.221,51.1612,51.1698,52247.0
2019-07-17 10:45:00,59.94,59.94,59.87,59.88,102300.0,51.1783,51.1783,51.1185,51.1271,102300.0
2019-07-17 10:50:00,59.87,59.88,59.8,59.82,56605.0,51.1185,51.1271,51.0588,51.0758,56605.0
2019-07-17 10:55:00,59.82,59.87,59.81,59.87,109352.0,51.0758,51.1185,51.0673,51.1185,109352.0
2019-07-17 11:00:00,59.87,59.9,59.87,59.87,73579.0,51.1185,51.1441,51.1185,51.1185,73579.0
2019-07-17 11:05:00,59.88,59.89,59.85,59.86,134033.0,51.1271,51.1356,51.1015,51.11,134033.0
2019-07-17 11:10:00,59.87,59.89,59.86,59.88,51631.0,51.1185,51.1356,51.11,51.1271,51631.0
2019-07-17 11:15:00,59.88,59.89,59.86,59.87,42807.0,51.1271,51.1356,51.11,51.1185,42807.0
2019-07-17 11:20:00,59.87,59.87,59.82,59.83,27965.0,51.1185,51.1185,51.0758,51.0844,27965.0
2019-07-17 11:25:00,59.83,59.84,59.79,59.8,52327.0,51.0844,51.0929,51.0502,51.0588,52327.0
2019-07-17 11:30:00,59.79,59.83,59.78,59.8,193865.0,51.0502,51.0844,51.0417,51.0588,193865.0
2019-07-17 11:35:00,59.8,59.83,59.77,59.78,92177.0,51.0588,51.0844,51.0331,51.0417,92177.0
2019-07-17 11:40:00,59.78,59.84,59.78,59.83,53264.0,51.0417,51.0929,51.0417,51.0844,53264.0
2019-07-17 11:45:00,59.83,59.85,59.82,59.82,58181.0,51.0844,51.1015,51.0758,51.0758,58181.0
2019-07-17 11:50:00,59.82,59.83,59.79,59.8,68584.0,51.0758,51.0844,51.0502,51.0588,68584.0
2019-07-17 11:55:00,59.8,59.83,59.8,59.81,42020.0,51.0588,51.0844,51.0588,51.0673,42020.0
2019-07-17 12:00:00,59.82,59.86,59.82,59.84,38401.0,51.0758,51.11,51.0758,51.0929,38401.0
2019-07-17 12:05:00,59.84,59.86,59.83,59.85,14243.0,51.0929,51.11,51.0844,51.1015,14243.0
2019-07-17 12:10:00,59.85,59.86,59.8,59.8,42935.0,51.1015,51.11,51.0588,51.0588,42935.0
2019-07-17 12:15:00,59.81,59.83,59.8,59.82,36030.0,51.0673,51.0844,51.0588,51.0758,36030.0
2019-07-17 12:20:00,59.82,59.83,59.8,59.8,46196.0,51.0758,51.0844,51.0588,51.0588,46196.0
2019-07-17 12:25:00,59.8,59.83,59.8,59.82,31247.0,51.0588,51.0844,51.0588,51.0758,31247.0
2019-07-17 12:30:00,59.81,59.84,59.81,59.83,18876.0,51.0673,51.0929,51.0673,51.0844,18876.0
2019-07-17 12:35:00,59.84,59.87,59.83,59.86,38194.0,51.0929,51.1185,51.0844,51.11,38194.0
2019-07-17 12:40:00,59.86,59.86,59.83,59.84,60511.0,51.11,51.11,51.0844,51.0929,60511.0
2019-07-17 12:45:00,59.84,59.84,59.8,59.8,48267.0,51.0929,51.0929,51.0588,51.0588,48267.0
2019-07-17 12:50:00,59.81,59.85,59.8,59.83,64752.0,51.0673,51.1015,51.0588,51.0844,64752.0
2019-07-17 12:55:00,59.83,59.85,59.82,59.84,41081.0,51.0844,51.1015,51.0758,51.0929,41081.0
2019-07-17 13:00:00,59.84,59.85,59.83,59.84,33350.0,51.0929,51.1015,51.0844,51.0929,33350.0
2019-07-17 13:05:00,59.84,59.86,59.82,59.84,78775.0,51.0929,51.11,51.0758,51.0929,78775.0
2019-07-17 13:10:00,59.83,59.84,59.82,59.84,60881.0,51.0844,51.0929,51.0758,51.0929,60881.0
2019-07-17 13:15:00,59.84,59.85,59.82,59.83,142479.0,51.0929,51.1015,51.0758,51.0844,142479.0
2019-07-17 13:20:00,59.83,59.86,59.82,59.85,84739.0,51.0844,51.11,51.0758,51.1015,84739.0
2019-07-17 13:25:00,59.84,59.87,59.84,59.87,50765.0,51.0929,51.1185,51.0929,51.1185,50765.0
2019-07-17 13:30:00,59.86,59.87,59.85,59.87,54065.0,51.11,51.1185,51.1015,51.1185,54065.0
2019-07-17 13:35:00,59.87,59.92,59.87,59.91,34439.0,51.1185,51.1612,51.1185,51.1527,34439.0
2019-07-17 13:40:00,59.92,59.95,59.91,59.93,107763.0,51.1612,51.1868,51.1527,51.1698,107763.0
2019-07-17 13:45:00,59.92,59.94,59.91,59.93,52757.0,51.1612,51.1783,51.1527,51.1698,52757.0
2019-07-17 13:50:00,59.93,59.94,59.9,59.92,80553.0,51.1698,51.1783,51.1441,51.1612,80553.0
2019-07-17 13:55:00,59.91,59.94,59.91,59.93,59705.0,51.1527,51.1783,51.1527,51.1698,59705.0
2019-07-17 14:00:00,59.94,59.94,59.9,59.92,70921.0,51.1783,51.1783,51.1441,51.1612,70921.0
2019-07-17 14:05:00,59.92,59.94,59.91,59.91,68669.0,51.1612,51.1783,51.1527,51.1527,68669.0
2019-07-17 14:10:00,59.91,59.91,59.87,59.88,29531.0,51.1527,51.1527,51.1185,51.1271,29531.0
2019-07-17 14:15:00,59.88,59.9,59.88,59.89,49496.0,51.1271,51.1441,51.1271,51.1356,49496.0
2019-07-17 14:20:00,59.89,59.93,59.88,59.92,40317.0,51.1356,51.1698,51.1271,51.1612,40317.0
2019-07-17 14:25:00,59.93,59.95,59.92,59.94,37837.0,51.1698,51.1868,51.1612,51.1783,37837.0
2019-07-17 14:30:00,59.95,59.98,59.94,59.97,47320.0,51.1868,51.2125,51.1783,51.2039,47320.0
2019-07-17 14:35:00,59.97,59.98,59.96,59.97,36593.0,51.2039,51.2125,51.1954,51.2039,36593.0
2019-07-17 14:40:00,59.96,59.98,59.94,59.96,37974.0,51.1954,51.2125,51.1783,51.1954,37974.0
2019-07-17 14:45:00,59.96,59.99,59.95,59.98,50236.0,51.1954,51.221,51.1868,51.2125,50236.0
2019-07-17 14:50:00,59.98,59.99,59.93,59.96,92500.0,51.2125,51.221,51.1698,51.1954,92500.0
2019-07-17 14:55:00,59.95,59.97,59.95,59.96,32362.0,51.1868,51.2039,51.1868,51.1954,32362.0
2019-07-17 15:00:00,59.96,59.96,59.9,59.92,152460.0,51.1954,51.1954,51.1441,51.1612,152460.0
2019-07-17 15:05:00,59.92,59.97,59.92,59.97,145403.0,51.1612,51.2039,51.1612,51.2039,145403.0
2019-07-17 15:10:00,59.97,59.98,59.96,59.98,68841.0,51.2039,51.2125,51.1954,51.2125,68841.0
2019-07-17 15:15:00,59.98,59.98,59.95,59.96,59021.0,51.2125,51.2125,51.1868,51.1954,59021.0
2019-07-17 15:20:00,59.95,59.97,59.92,59.93,60715.0,51.1868,51.2039,51.1612,51.1698,60715.0
2019-07-17 15:25:00,59.93,59.95,59.92,59.93,60047.0,51.1698,51.1868,51.1612,51.1698,60047.0
2019-07-17 15:30:00,59.93,60.01,59.91,60.01,125037.0,51.1698,51.2381,51.1527,51.2381,125037.0
2019-07-17 15:35:00,60.0,60.0,59.97,59.98,147463.0,51.2295,51.2295,51.2039,51.2125,147463.0
2019-07-17 15:40:00,59.98,59.98,59.93,59.93,134450.0,51.2125,51.2125,51.1698,51.1698,134450.0
2019-07-17 15:45:00,59.93,59.97,59.93,59.97,136975.0,51.1698,51.2039,51.1698,51.2039,136975.0
2019-07-17 15:50:00,59.97,59.98,59.95,59.96,255875.0,51.2039,51.2125,51.1868,51.1954,255875.0
2019-07-17 15:55:00,59.95,59.96,59.89,59.91,779962.0,51.1868,51.1954,51.1356,51.1527,779962.0
2019-07-18 09:30:00,59.97,60.07,59.85,59.86,337771.0,51.2039,51.2893,51.1015,51.11,337771.0
2019-07-18 09:35:00,59.86,59.91,59.77,59.86,240338.0,51.11,51.1527,51.0331,51.11,240338.0
2019-07-18 09:40:00,59.86,59.89,59.83,59.85,214918.0,51.11,51.1356,51.0844,51.1015,214918.0
2019-07-18 09:45:00,59.85,59.97,59.85,59.95,89193.0,51.1015,51.2039,51.1015,51.1868,89193.0
2019-07-18 09:50:00,59.95,60.0,59.93,59.97,78599.0,51.1868,51.2295,51.1698,51.2039,78599.0
2019-07-18 09:55:00,59.98,60.03,59.97,59.98,282361.0,51.2125,51.2551,51.2039,51.2125,282361.0
2019-07-18 10:00:00,59.98,59.99,59.91,59.92,133709.0,51.2125,51.221,51.1527,51.1612,133709.0
2019-07-18 10:05:00,59.92,60.01,59.92,59.99,127949.0,51.1612,51.2381,51.1612,51.221,127949.0
2019-07-18 10:10:00,59.99,60.06,59.99,60.05,140751.0,51.221,51.2808,51.221,51.2722,140751.0
2019-07-18 10:15:00,60.04,60.05,59.98,60.02,134274.0,51.2637,51.2722,51.2125,51.2466,134274.0
2019-07-18 10:20:00,60.02,60.06,60.02,60.05,84959.0,51.2466,51.2808,51.2466,51.2722,84959.0
2019-07-18 10:25:00,60.06,60.09,60.04,60.05,442485.0,51.2808,51.3064,51.2637,51.2722,442485.0
2019-07-18 10:30:00,60.05,60.09,60.04,60.07,143165.0,51.2722,51.3064,51.2637,51.2893,143165.0
2019-07-18 10:35:00,60.07,60.09,60.03,60.06,29204.0,51.2893,51.3064,51.2551,51.2808,29204.0
2019-07-18 10:40:00,60.05,60.11,60.05,60.11,31449.0,51.2722,51.3235,51.2722,51.3235,31449.0
2019-07-18 10:45:00,60.11,60.11,60.04,60.04,65662.0,51.3235,51.3235,51.2637,51.2637,65662.0
2019-07-18 10:50:00,60.04,60.06,60.03,60.04,54180.0,51.2637,51.2808,51.2551,51.2637,54180.0
2019-07-18 10:55:00,60.04,60.06,60.02,60.05,66843.0,51.2637,51.2808,51.2466,51.2722,66843.0
2019-07-18 11:00:00,60.06,60.11,60.06,60.08,51831.0,51.2808,51.3235,51.2808,51.2978,51831.0
2019-07-18 11:05:00,60.07,60.1,60.07,60.09,48817.0,51.2893,51.3149,51.2893,51.3064,48817.0
2019-07-18 11:10:00,60.09,60.12,60.08,60.1,140285.0,51.3064,51.332,51.2978,51.3149,140285.0
2019-07-18 11:15:00,60.09,60.13,60.09,60.13,44252.0,51.3064,51.3405,51.3064,51.3405,44252.0
2019-07-18 11:20:00,60.12,60.14,60.09,60.11,88529.0,51.332,51.3491,51.3064,51.3235,88529.0
2019-07-18 11:25:00,60.11,60.13,60.08,60.09,52440.0,51.3235,51.3405,51.2978,51.3064,52440.0
2019-07-18 11:30:00,60.09,60.09,60.02,60.04,67564.0,51.3064,51.3064,51.2466,51.2637,67564.0
2019-07-18 11:35:00,60.04,60.04,59.98,60.02,54567.0,51.2637,51.2637,51.2125,51.2466,54567.0
2019-07-18 11:40:00,60.03,60.04,60.0,60.03,55122.0,51.2551,51.2637,51.2295,51.2551,55122.0
2019-07-18 11:45:00,60.03,60.06,60.03,60.06,39247.0,51.2551,51.2808,51.2551,51.2808,39247.0
2019-07-18 11:50:00,60.05,60.08,60.04,60.05,41686.0,51.2722,51.2978,51.2637,51.2722,41686.0
2019-07-18 11:55:00,60.05,60.06,60.03,60.04,171942.0,51.2722,51.2808,51.2551,51.2637,171942.0
2019-07-18 12:00:00,60.04,60.09,60.02,60.08,40491.0,51.2637,51.3064,51.2466,51.2978,40491.0
2019-07-18 12:05:00,60.09,60.13,60.08,60.12,46354.0,51.3064,51.3405,51.2978,51.332,46354.0
2019-07-18 12:10:00,60.12,60.15,60.11,60.15,26451.0,51.332,51.3576,51.3235,51.3576,26451.0
2019-07-18 12:15:00,60.15,60.17,60.14,60.16,29146.0,51.3576,51.3747,51.3491,51.3661,29146.0
2019-07-18 12:20:00,60.16,60.19,60.15,60.18,48476.0,51.3661,51.3918,51.3576,51.3832,48476.0
2019-07-18 12:25:00,60.18,60.19,60.16,60.19,25028.0,51.3832,51.3918,51.3661,51.3918,25028.0
2019-07-18 12:30:00,60.19,60.23,60.18,60.19,133279.0,51.3918,51.4259,51.3832,51.3918,133279.0
2019-07-18 12:35:00,60.2,60.24,60.19,60.21,128381.0,51.4003,51.4344,51.3918,51.4088,128381.0
2019-07-18 12:40:00,60.22,60.23,60.2,60.22,50211.0,51.4174,51.4259,51.4003,51.4174,50211.0
2019-07-18 12:45:00,60.22,60.22,60.18,60.19,41477.0,51.4174,51.4174,51.3832,51.3918,41477.0
2019-07-18 12:50:00,60.2,60.2,60.17,60.17,21837.0,51.4003,51.4003,51.3747,51.3747,21837.0
2019-07-18 12:55:00,60.16,60.18,60.16,60.18,44520.0,51.3661,51.3832,51.3661,51.3832,44520.0
2019-07-18 13:00:00,60.18,60.27,60.17,60.26,27535.0,51.3832,51.4601,51.3747,51.4515,27535.0
2019-07-18 13:05:00,60.27,60.28,60.24,60.25,27913.0,51.4601,51.4686,51.4344,51.443,27913.0
2019-07-18 13:10:00,60.26,60.29,60.24,60.29,70967.0,51.4515,51.4771,51.4344,51.4771,70967.0
2019-07-18 13:15:00,60.29,60.31,60.28,60.28,113695.0,51.4771,51.4942,51.4686,51.4686,113695.0
2019-07-18 13:20:00,60.29,60.31,60.25,60.26,149140.0,51.4771,51.4942,51.443,51.4515,149140.0
2019-07-18 13:25:00,60.25,60.27,60.23,60.25,58825.0,51.443,51.4601,51.4259,51.443,58825.0
2019-07-18 13:30:00,60.25,60.26,60.2,60.22,75875.0,51.443,51.4515,51.4003,51.4174,75875.0
2019-07-18 13:35:00,60.21,60.24,60.2,60.23,29244.0,51.4088,51.4344,51.4003,51.4259,29244.0
2019-07-18 13:40:00,60.24,60.26,60.23,60.26,257772.0,51.4344,51.4515,51.4259,51.4515,257772.0
2019-07-18 13:45:00,60.25,60.26,60.21,60.23,83746.0,51.443,51.4515,51.4088,51.4259,83746.0
2019-07-18 13:50:00,60.23,60.24,60.22,60.24,65815.0,51.4259,51.4344,51.4174,51.4344,65815.0
2019-07-18 13:55:00,60.23,60.24,60.19,60.2,93111.0,51.4259,51.4344,51.3918,51.4003,93111.0
2019-07-18 14:00:00,60.2,60.24,60.19,60.24,90097.0,51.4003,51.4344,51.3918,51.4344,90097.0
2019-07-18 14:05:00,60.24,60.26,60.23,60.26,19767.0,51.4344,51.4515,51.4259,51.4515,19767.0
2019-07-18 14:10:00,60.27,60.3,60.26,60.27,78158.0,51.4601,51.4857,51.4515,51.4601,78158.0
2019-07-18 14:15:00,60.28,60.34,60.27,60.33,131706.0,51.4686,51.5198,51.4601,51.5113,131706.0
2019-07-18 14:20:00,60.34,60.39,60.33,60.38,150084.0,51.5198,51.5625,51.5113,51.554,150084.0
2019-07-18 14:25:00,60.38,60.42,60.36,60.38,147105.0,51.554,51.5881,51.5369,51.554,147105.0
2019-07-18 14:30:00,60.37,60.38,60.35,60.37,40481.0,51.5454,51.554,51.5284,51.5454,40481.0
2019-07-18 14:35:00,60.38,60.4,60.36,60.37,62765.0,51.554,51.5711,51.5369,51.5454,62765.0
2019-07-18 14:40:00,60.38,60.42,60.36,60.39,83478.0,51.554,51.5881,51.5369,51.5625,83478.0
2019-07-18 14:45:00,60.39,60.42,60.37,60.4,108867.0,51.5625,51.5881,51.5454,51.5711,108867.0
2019-07-18 14:50:00,60.39,60.41,60.38,60.41,21738.0,51.5625,51.5796,51.554,51.5796,21738.0
2019-07-18 14:55:00,60.4,60.45,60.39,60.45,26873.0,51.5711,51.6138,51.5625,51.6138,26873.0
2019-07-18 15:00:00,60.45,60.5,60.43,60.46,66247.0,51.6138,51.6564,51.5967,51.6223,66247.0
2019-07-18 15:05:00,60.47,60.47,60.44,60.46,34286.0,51.6308,51.6308,51.6052,51.6223,34286.0
2019-07-18 15:10:00,60.45,60.45,60.4,60.43,132475.0,51.6138,51.6138,51.5711,51.5967,132475.0
2019-07-18 15:15:00,60.43,60.44,60.39,60.41,108938.0,51.5967,51.6052,51.5625,51.5796,108938.0
2019-07-18 15:20:00,60.41,60.41,60.36,60.36,46857.0,51.5796,51.5796,51.5369,51.5369,46857.0
2019-07-18 15:25:00,60.36,60.43,60.36,60.42,61359.0,51.5369,51.5967,51.5369,51.5881,61359.0
2019-07-18 15:30:00,60.43,60.44,60.39,60.41,96643.0,51.5967,51.6052,51.5625,51.5796,96643.0
2019-07-18 15:35:00,60.41,60.42,60.38,60.4,105563.0,51.5796,51.5881,51.554,51.5711,105563.0
2019-07-18 15:40:00,60.4,60.41,60.34,60.35,94003.0,51.5711,51.5796,51.5198,51.5284,94003.0
2019-07-18 15:45:00,60.35,60.36,60.32,60.33,90539.0,51.5284,51.5369,51.5028,51.5113,90539.0
2019-07-18 15:50:00,60.33,60.34,60.3,60.31,308073.0,51.5113,51.5198,51.4857,51.4942,308073.0
2019-07-18 15:55:00,60.32,60.36,60.31,60.35,965263.0,51.5028,51.5369,51.4942,51.5284,965263.0
2019-07-19 09:30:00,60.47,60.49,60.3,60.37,222183.0,51.6308,51.6479,51.4857,51.5454,222183.0
2019-07-19 09:35:00,60.37,60.45,60.37,60.44,127900.0,51.5454,51.6138,51.5454,51.6052,127900.0
2019-07-19 09:40:00,60.44,60.46,60.37,60.41,72429.0,51.6052,51.6223,51.5454,51.5796,72429.0
2019-07-19 09:45:00,60.42,60.42,60.35,60.39,133553.0,51.5881,51.5881,51.5284,51.5625,133553.0
2019-07-19 09:50:00,60.39,60.42,60.36,60.38,90322.0,51.5625,51.5881,51.5369,51.554,90322.0
2019-07-19 09:55:00,60.38,60.41,60.34,60.41,71066.0,51.554,51.5796,51.5198,51.5796,71066.0
2019-07-19 10:00:00,60.41,60.49,60.38,60.48,154170.0,51.5796,51.6479,51.554,51.6394,154170.0
2019-07-19 10:05:00,60.48,60.51,60.44,60.48,186486.0,51.6394,51.665,51.6052,51.6394,186486.0
2019-07-19 10:10:00,60.47,60.48,60.43,60.47,79476.0,51.6308,51.6394,51.5967,51.6308,79476.0
2019-07-19 10:15:00,60.47,60.56,60.47,60.54,75680.0,51.6308,51.7077,51.6308,51.6906,75680.0
2019-07-19 10:20:00,60.54,60.54,60.49,60.51,60005.0,51.6906,51.6906,51.6479,51.665,60005.0
2019-07-19 10:25:00,60.5,60.52,60.41,60.45,76867.0,51.6564,51.6735,51.5796,51.6138,76867.0
2019-07-19 10:30:00,60.45,60.47,60.41,60.42,42565.0,51.6138,51.6308,51.5796,51.5881,42565.0
2019-07-19 10:35:00,60.42,60.46,60.41,60.41,42639.0,51.5881,51.6223,51.5796,51.5796,42639.0
2019-07-19 10:40:00,60.41,60.42,60.38,60.42,24656.0,51.5796,51.5881,51.554,51.5881,24656.0
2019-07-19 10:45:00,60.41,60.43,60.39,60.41,80644.0,51.5796,51.5967,51.5625,51.5796,80644.0
2019-07-19 10:50:00,60.41,60.42,60.38,60.41,43565.0,51.5796,51.5881,51.554,51.5796,43565.0
2019-07-19 10:55:00,60.42,60.47,60.41,60.44,90751.0,51.5881,51.6308,51.5796,51.6052,90751.0
2019-07-19 11:00:00,60.43,60.45,60.42,60.42,31177.0,51.5967,51.6138,51.5881,51.5881,31177.0
2019-07-19 11:05:00,60.42,60.43,60.4,60.42,14431.0,51.5881,51.5967,51.5711,51.5881,14431.0
2019-07-19 11:10:00,60.42,60.44,60.41,60.41,36958.0,51.5881,51.6052,51.5796,51.5796,36958.0
2019-07-19 11:15:00,60.41,60.41,60.37,60.4,77775.0,51.5796,51.5796,51.5454,51.5711,77775.0
2019-07-19 11:20:00,60.4,60.41,60.37,60.39,61277.0,51.5711,51.5796,51.5454,51.5625,61277.0
2019-07-19 11:25:00,60.39,60.4,60.36,60.37,49902.0,51.5625,51.5711,51.5369,51.5454,49902.0
2019-07-19 11:30:00,60.37,60.39,60.35,60.37,25498.0,51.5454,51.5625,51.5284,51.5454,25498.0
2019-07-19 11:35:00,60.37,60.38,60.33,60.34,78017.0,51.5454,51.554,51.5113,51.5198,78017.0
2019-07-19 11:40:00,60.34,60.34,60.31,60.32,27813.0,51.5198,51.5198,51.4942,51.5028,27813.0
2019-07-19 11:45:00,60.31,60.33,60.29,60.33,57215.0,51.4942,51.5113,51.4771,51.5113,57215.0
2019-07-19 11:50:00,60.32,60.35,60.31,60.33,51186.0,51.5028,51.5284,51.4942,51.5113,51186.0
2019-07-19 11:55:00,60.34,60.36,60.32,60.34,29879.0,51.5198,51.5369,51.5028,51.5198,29879.0
2019-07-19 12:00:00,60.34,60.4,60.34,60.38,20614.0,51.5198,51.5711,51.5198,51.554,20614.0
2019-07-19 12:05:00,60.37,60.44,60.37,60.44,27297.0,51.5454,51.6052,51.5454,51.6052,27297.0
2019-07-19 12:10:00,60.43,60.44,60.39,60.39,21348.0,51.5967,51.6052,51.5625,51.5625,21348.0
2019-07-19 12:15:00,60.4,60.4,60.36,60.36,20634.0,51.5711,51.5711,51.5369,51.5369,20634.0
2019-07-19 12:20:00,60.36,60.36,60.32,60.34,25401.0,51.5369,51.5369,51.5028,51.5198,25401.0
2019-07-19 12:25:00,60.33,60.37,60.33,60.36,26324.0,51.5113,51.5454,51.5113,51.5369,26324.0
2019-07-19 12:30:00,60.36,60.37,60.34,60.36,140489.0,51.5369,51.5454,51.5198,51.5369,140489.0
2019-07-19 12:35:00,60.36,60.37,60.34,60.35,62627.0,51.5369,51.5454,51.5198,51.5284,62627.0
2019-07-19 12:40:00,60.35,60.36,60.33,60.34,45633.0,51.5284,51.5369,51.5113,51.5198,45633.0
2019-07-19 12:45:00,60.34,60.34,60.32,60.34,143003.0,51.5198,51.5198,51.5028,51.5198,143003.0
2019-07-19 12:50:00,60.33,60.36,60.33,60.35,21246.0,51.5113,51.5369,51.5113,51.5284,21246.0
2019-07-19 12:55:00,60.35,60.38,60.35,60.37,24232.0,51.5284,51.554,51.5284,51.5454,24232.0
2019-07-19 13:00:00,60.37,60.38,60.36,60.36,23890.0,51.5454,51.554,51.5369,51.5369,23890.0
2019-07-19 13:05:00,60.36,60.37,60.34,60.34,24859.0,51.5369,51.5454,51.5198,51.5198,24859.0
2019-07-19 13:10:00,60.34,60.35,60.32,60.32,20049.0,51.5198,51.5284,51.5028,51.5028,20049.0
2019-07-19 13:15:00,60.31,60.31,60.28,60.29,50073.0,51.4942,51.4942,51.4686,51.4771,50073.0
2019-07-19 13:20:00,60.28,60.29,60.27,60.29,8610.0,51.4686,51.4771,51.4601,51.4771,8610.0
2019-07-19 13:25:00,60.28,60.3,60.27,60.27,10480.0,51.4686,51.4857,51.4601,51.4601,10480.0
2019-07-19 13:30:00,60.28,60.28,60.25,60.26,29727.0,51.4686,51.4686,51.443,51.4515,29727.0
2019-07-19 13:35:00,60.26,60.27,60.25,60.25,33373.0,51.4515,51.4601,51.443,51.443,33373.0
2019-07-19 13:40:00,60.25,60.26,60.24,60.24,41816.0,51.443,51.4515,51.4344,51.4344,41816.0
2019-07-19 13:45:00,60.24,60.25,60.22,60.24,31994.0,51.4344,51.443,51.4174,51.4344,31994.0
2019-07-19 13:50:00,60.25,60.28,60.24,60.25,81113.0,51.443,51.4686,51.4344,51.443,81113.0
2019-07-19 13:55:00,60.25,60.25,60.21,60.23,51657.0,51.443,51.443,51.4088,51.4259,51657.0
2019-07-19 14:00:00,60.24,60.29,60.22,60.26,68319.0,51.4344,51.4771,51.4174,51.4515,68319.0
2019-07-19 14:05:00,60.27,60.27,60.16,60.16,55935.0,51.4601,51.4601,51.3661,51.3661,55935.0
2019-07-19 14:10:00,60.15,60.2,60.12,60.16,80044.0,51.3576,51.4003,51.332,51.3661,80044.0
2019-07-19 14:15:00,60.16,60.17,60.13,60.14,117185.0,51.3661,51.3747,51.3405,51.3491,117185.0
2019-07-19 14:20:00,60.14,60.18,60.14,60.15,18624.0,51.3491,51.3832,51.3491,51.3576,18624.0
2019-07-19 14:25:00,60.15,60.18,60.13,60.15,39770.0,51.3576,51.3832,51.3405,51.3576,39770.0
2019-07-19 14:30:00,60.15,60.2,60.13,60.13,38193.0,51.3576,51.4003,51.3405,51.3405,38193.0
2019-07-19 14:35:00,60.13,60.14,60.08,60.11,27200.0,51.3405,51.3491,51.2978,51.3235,27200.0
2019-07-19 14:40:00,60.11,60.14,60.1,60.12,20842.0,51.3235,51.3491,51.3149,51.332,20842.0
2019-07-19 14:45:00,60.12,60.14,60.1,60.14,31127.0,51.332,51.3491,51.3149,51.3491,31127.0
2019-07-19 14:50:00,60.14,60.15,60.11,60.11,25639.0,51.3491,51.3576,51.3235,51.3235,25639.0
2019-07-19 14:55:00,60.11,60.14,60.08,60.13,38780.0,51.3235,51.3491,51.2978,51.3405,38780.0
2019-07-19 15:00:00,60.13,60.13,60.07,60.08,58163.0,51.3405,51.3405,51.2893,51.2978,58163.0
2019-07-19 15:05:00,60.07,60.09,60.06,60.06,31986.0,51.2893,51.3064,51.2808,51.2808,31986.0
2019-07-19 15:10:00,60.06,60.08,60.04,60.05,73992.0,51.2808,51.2978,51.2637,51.2722,73992.0
2019-07-19 15:15:00,60.05,60.07,60.0,60.02,40725.0,51.2722,51.2893,51.2295,51.2466,40725.0
2019-07-19 15:20:00,60.01,60.01,59.95,60.01,328572.0,51.2381,51.2381,51.1868,51.2381,328572.0
2019-07-19 15:25:00,60.01,60.03,59.98,60.0,86287.0,51.2381,51.2551,51.2125,51.2295,86287.0
2019-07-19 15:30:00,60.0,60.04,59.99,60.02,101423.0,51.2295,51.2637,51.221,51.2466,101423.0
2019-07-19 15:35:00,60.02,60.06,60.02,60.05,85433.0,51.2466,51.2808,51.2466,51.2722,85433.0
2019-07-19 15:40:00,60.04,60.1,60.04,60.1,97099.0,51.2637,51.3149,51.2637,51.3149,97099.0
2019-07-19 15:45:00,60.1,60.1,59.98,60.0,173630.0,51.3149,51.3149,51.2125,51.2295,173630.0
2019-07-19 15:50:00,60.0,60.06,60.0,60.05,452484.0,51.2295,51.2808,51.2295,51.2722,452484.0
2019-07-19 15:55:00,60.04,60.04,59.9,59.92,1460501.0,51.2637,51.2637,51.1441,51.1612,1460501.0
2019-07-22 09:30:00,60.01,60.05,59.92,59.92,201494.0,51.2381,51.2722,51.1612,51.1612,201494.0
2019-07-22 09:35:00,59.92,59.95,59.83,59.88,227977.0,51.1612,51.1868,51.0844,51.1271,227977.0
2019-07-22 09:40:00,59.87,59.89,59.79,59.79,106904.0,51.1185,51.1356,51.0502,51.0502,106904.0
2019-07-22 09:45:00,59.78,59.83,59.76,59.77,76597.0,51.0417,51.0844,51.0246,51.0331,76597.0
2019-07-22 09:50:00,59.76,59.82,59.71,59.81,70192.0,51.0246,51.0758,50.9819,51.0673,70192.0
2019-07-22 09:55:00,59.8,59.83,59.79,59.83,170081.0,51.0588,51.0844,51.0502,51.0844,170081.0
2019-07-22 10:00:00,59.82,59.85,59.82,59.84,78265.0,51.0758,51.1015,51.0758,51.0929,78265.0
2019-07-22 10:05:00,59.84,59.86,59.81,59.83,59781.0,51.0929,51.11,51.0673,51.0844,59781.0
2019-07-22 10:10:00,59.83,59.87,59.81,59.83,35743.0,51.0844,51.1185,51.0673,51.0844,35743.0
2019-07-22 10:15:00,59.83,59.85,59.79,59.8,51605.0,51.0844,51.1015,51.0502,51.0588,51605.0
2019-07-22 10:20:00,59.8,59.82,59.75,59.76,33805.0,51.0588,51.0758,51.0161,51.0246,33805.0
2019-07-22 10:25:00,59.75,59.78,59.72,59.76,111242.0,51.0161,51.0417,50.9905,51.0246,111242.0
2019-07-22 10:30:00,59.76,59.77,59.72,59.73,67632.0,51.0246,51.0331,50.9905,50.999,67632.0
2019-07-22 10:35:00,59.74,59.8,59.73,59.8,56969.0,51.0075,51.0588,50.999,51.0588,56969.0
2019-07-22 10:40:00,59.8,59.81,59.68,59.69,174160.0,51.0588,51.0673,50.9563,50.9648,174160.0
2019-07-22 10:45:00,59.69,59.7,59.65,59.67,91726.0,50.9648,50.9734,50.9307,50.9478,91726.0
2019-07-22 10:50:00,59.67,59.67,59.64,59.66,26768.0,50.9478,50.9478,50.9222,50.9392,26768.0
2019-07-22 10:55:00,59.67,59.69,59.66,59.69,37197.0,50.9478,50.9648,50.9392,50.9648,37197.0
2019-07-22 11:00:00,59.68,59.69,59.64,59.67,31665.0,50.9563,50.9648,50.9222,50.9478,31665.0
2019-07-22 11:05:00,59.68,59.69,59.66,59.67,42243.0,50.9563,50.9648,50.9392,50.9478,42243.0
2019-07-22 11:10:00,59.66,59.67,59.59,59.66,52839.0,50.9392,50.9478,50.8795,50.9392,52839.0
2019-07-22 11:15:00,59.66,59.67,59.62,59.63,64211.0,50.9392,50.9478,50.9051,50.9136,64211.0
2019-07-22 11:20:00,59.64,59.64,59.57,59.59,60441.0,50.9222,50.9222,50.8624,50.8795,60441.0
2019-07-22 11:25:00,59.59,59.63,59.59,59.63,27972.0,50.8795,50.9136,50.8795,50.9136,27972.0
2019-07-22 11:30:00,59.63,59.64,59.57,59.6,45829.0,50.9136,50.9222,50.8624,50.888,45829.0
2019-07-22 11:35:00,59.59,59.67,59.59,59.66,63195.0,50.8795,50.9478,50.8795,50.9392,63195.0
2019-07-22 11:40:00,59.66,59.66,59.62,59.63,18795.0,50.9392,50.9392,50.9051,50.9136,18795.0
2019-07-22 11:45:00,59.63,59.64,59.61,59.64,27817.0,50.9136,50.9222,50.8965,50.9222,27817.0
2019-07-22 11:50:00,59.64,59.64,59.6,59.62,38346.0,50.9222,50.9222,50.888,50.9051,38346.0
2019-07-22 11:55:00,59.63,59.64,59.61,59.62,61223.0,50.9136,50.9222,50.8965,50.9051,61223.0
2019-07-22 12:00:00,59.62,59.64,59.58,59.61,33659.0,50.9051,50.9222,50.8709,50.8965,33659.0
2019-07-22 12:05:00,59.61,59.61,59.57,59.59,15689.0,50.8965,50.8965,50.8624,50.8795,15689.0
2019-07-22 12:10:00,59.59,59.64,59.58,59.63,23307.0,50.8795,50.9222,50.8709,50.9136,23307.0
2019-07-22 12:15:00,59.63,59.66,59.61,59.65,27850.0,50.9136,50.9392,50.8965,50.9307,27850.0
2019-07-22 12:20:00,59.65,59.7,59.64,59.7,12030.0,50.9307,50.9734,50.9222,50.9734,12030.0
2019-07-22 12:25:00,59.7,59.72,59.69,59.72,20643.0,50.9734,50.9905,50.9648,50.9905,20643.0
2019-07-22 12:30:00,59.72,59.73,59.67,59.69,47733.0,50.9905,50.999,50.9478,50.9648,47733.0
2019-07-22 12:35:00,59.69,59.73,59.68,59.7,26413.0,50.9648,50.999,50.9563,50.9734,26413.0
2019-07-22 12:40:00,59.69,59.72,59.68,59.72,24612.0,50.9648,50.9905,50.9563,50.9905,24612.0
2019-07-22 12:45:00,59.72,59.74,59.69,59.7,9582.0,50.9905,51.0075,50.9648,50.9734,9582.0
2019-07-22 12:50:00,59.7,59.73,59.7,59.72,39921.0,50.9734,50.999,50.9734,50.9905,39921.0
2019-07-22 12:55:00,59.72,59.75,59.7,59.74,66344.0,50.9905,51.0161,50.9734,51.0075,66344.0
2019-07-22 13:00:00,59.74,59.76,59.7,59.72,28759.0,51.0075,51.0246,50.9734,50.9905,28759.0
2019-07-22 13:05:00,59.71,59.72,59.7,59.71,13526.0,50.9819,50.9905,50.9734,50.9819,13526.0
2019-07-22 13:10:00,59.72,59.75,59.72,59.73,47908.0,50.9905,51.0161,50.9905,50.999,47908.0
2019-07-22 13:15:00,59.73,59.74,59.72,59.73,8069.0,50.999,51.0075,50.9905,50.999,8069.0
2019-07-22 13:20:00,59.73,59.73,59.68,59.7,47324.0,50.999,50.999,50.9563,50.9734,47324.0
2019-07-22 13:25:00,59.7,59.71,59.67,59.67,129035.0,50.9734,50.9819,50.9478,50.9478,129035.0
2019-07-22 13:30:00,59.68,59.71,59.67,59.69,179130.0,50.9563,50.9819,50.9478,50.9648,179130.0
2019-07-22 13:35:00,59.69,59.7,59.68,59.7,25955.0,50.9648,50.9734,50.9563,50.9734,25955.0
2019-07-22 13:40:00,59.7,59.73,59.69,59.72,13217.0,50.9734,50.999,50.9648,50.9905,13217.0
2019-07-22 13:45:00,59.72,59.74,59.71,59.71,17122.0,50.9905,51.0075,50.9819,50.9819,17122.0
2019-07-22 13:50:00,59.71,59.73,59.71,59.71,42836.0,50.9819,50.999,50.9819,50.9819,42836.0
2019-07-22 13:55:00,59.71,59.72,59.68,59.69,54100.0,50.9819,50.9905,50.9563,50.9648,54100.0
2019-07-22 14:00:00,59.7,59.71,59.68,59.69,12664.0,50.9734,50.9819,50.9563,50.9648,12664.0
2019-07-22 14:05:00,59.68,59.69,59.64,59.65,234001.0,50.9563,50.9648,50.9222,50.9307,234001.0
2019-07-22 14:10:00,59.65,59.68,59.63,59.65,161019.0,50.9307,50.9563,50.9136,50.9307,161019.0
2019-07-22 14:15:00,59.65,59.66,59.63,59.64,24354.0,50.9307,50.9392,50.9136,50.9222,24354.0
2019-07-22 14:20:00,59.64,59.65,59.62,59.63,16310.0,50.9222,50.9307,50.9051,50.9136,16310.0
2019-07-22 14:25:00,59.63,59.63,59.59,59.59,19270.0,50.9136,50.9136,50.8795,50.8795,19270.0
2019-07-22 14:30:00,59.6,59.64,59.59,59.63,68409.0,50.888,50.9222,50.8795,50.9136,68409.0
2019-07-22 14:35:00,59.63,59.65,59.62,59.63,21957.0,50.9136,50.9307,50.9051,50.9136,21957.0
2019-07-22 14:40:00,59.63,59.64,59.6,59.63,65186.0,50.9136,50.9222,50.888,50.9136,65186.0
2019-07-22 14:45:00,59.62,59.63,59.6,59.6,39938.0,50.9051,50.9136,50.888,50.888,39938.0
2019-07-22 14:50:00,59.6,59.63,59.6,59.63,28332.0,50.888,50.9136,50.888,50.9136,28332.0
2019-07-22 14:55:00,59.63,59.63,59.6,59.62,62951.0,50.9136,50.9136,50.888,50.9051,62951.0
2019-07-22 15:00:00,59.62,59.73,59.62,59.68,189585.0,50.9051,50.999,50.9051,50.9563,189585.0
2019-07-22 15:05:00,59.68,59.7,59.65,59.66,78815.0,50.9563,50.9734,50.9307,50.9392,78815.0
2019-07-22 15:10:00,59.66,59.66,59.64,59.66,40809.0,50.9392,50.9392,50.9222,50.9392,40809.0
2019-07-22 15:15:00,59.65,59.67,59.64,59.66,74619.0,50.9307,50.9478,50.9222,50.9392,74619.0
2019-07-22 15:20:00,59.66,59.67,59.6,59.6,149132.0,50.9392,50.9478,50.888,50.888,149132.0
2019-07-22 15:25:00,59.61,59.62,59.57,59.59,157612.0,50.8965,50.9051,50.8624,50.8795,157612.0
2019-07-22 15:30:00,59.59,59.6,59.55,59.55,338171.0,50.8795,50.888,50.8453,50.8453,338171.0
2019-07-22 15:35:00,59.55,59.57,59.53,59.55,186381.0,50.8453,50.8624,50.8282,50.8453,186381.0
2019-07-22 15:40:00,59.55,59.58,59.55,59.57,264392.0,50.8453,50.8709,50.8453,50.8624,264392.0
2019-07-22 15:45:00,59.56,59.57,59.54,59.56,140533.0,50.8538,50.8624,50.8368,50.8538,140533.0
2019-07-22 15:50:00,59.56,59.6,59.53,59.6,402916.0,50.8538,50.888,50.8282,50.888,402916.0
2019-07-22 15:55:00,59.59,59.63,59.58,59.61,633165.0,50.8795,50.9136,50.8709,50.8965,633165.0
2019-07-23 09:30:00,60.13,60.24,60.01,60.07,573775.0,51.3405,51.4344,51.2381,51.2893,573775.0
2019-07-23 09:35:00,60.07,60.14,60.04,60.09,294769.0,51.2893,51.3491,51.2637,51.3064,294769.0
2019-07-23 09:40:00,60.11,60.19,60.1,60.17,206794.0,51.3235,51.3918,51.3149,51.3747,206794.0
2019-07-23 09:45:00,60.17,60.19,60.07,60.07,255490.0,51.3747,51.3918,51.2893,51.2893,255490.0
2019-07-23 09:50:00,60.07,60.08,59.96,59.96,280780.0,51.2893,51.2978,51.1954,51.1954,280780.0
2019-07-23 09:55:00,59.97,59.98,59.92,59.98,212886.0,51.2039,51.2125,51.1612,51.2125,212886.0
2019-07-23 10:00:00,59.98,60.04,59.94,59.99,202446.0,51.2125,51.2637,51.1783,51.221,202446.0
2019-07-23 10:05:00,59.99,60.05,59.96,59.96,121361.0,51.221,51.2722,51.1954,51.1954,121361.0
2019-07-23 10:10:00,59.96,59.97,59.91,59.94,177174.0,51.1954,51.2039,51.1527,51.1783,177174.0
2019-07-23 10:15:00,59.94,59.98,59.91,59.92,220326.0,51.1783,51.2125,51.1527,51.1612,220326.0
2019-07-23 10:20:00,59.91,59.91,59.84,59.9,81196.0,51.1527,51.1527,51.0929,51.1441,81196.0
2019-07-23 10:25:00,59.9,59.94,59.9,59.9,32595.0,51.1441,51.1783,51.1441,51.1441,32595.0
2019-07-23 10:30:00,59.9,59.96,59.89,59.96,54208.0,51.1441,51.1954,51.1356,51.1954,54208.0
2019-07-23 10:35:00,59.96,59.98,59.93,59.95,107977.0,51.1954,51.2125,51.1698,51.1868,107977.0
2019-07-23 10:40:00,59.95,60.04,59.95,60.04,47838.0,51.1868,51.2637,51.1868,51.2637,47838.0
2019-07-23 10:45:00,60.04,60.05,59.98,60.04,36928.0,51.2637,51.2722,51.2125,51.2637,36928.0
2019-07-23 10:50:00,60.04,60.07,60.02,60.06,25422.0,51.2637,51.2893,51.2466,51.2808,25422.0
2019-07-23 10:55:00,60.05,60.07,60.02,60.02,56891.0,51.2722,51.2893,51.2466,51.2466,56891.0
2019-07-23 11:00:00,60.01,60.02,59.98,59.98,53099.0,51.2381,51.2466,51.2125,51.2125,53099.0
2019-07-23 11:05:00,59.97,59.98,59.94,59.97,138657.0,51.2039,51.2125,51.1783,51.2039,138657.0
2019-07-23 11:10:00,59.97,60.0,59.97,59.99,26936.0,51.2039,51.2295,51.2039,51.221,26936.0
2019-07-23 11:15:00,59.99,60.0,59.98,59.98,24579.0,51.221,51.2295,51.2125,51.2125,24579.0
2019-07-23 11:20:00,59.98,59.98,59.92,59.93,43261.0,51.2125,51.2125,51.1612,51.1698,43261.0
2019-07-23 11:25:00,59.93,59.93,59.86,59.91,34546.0,51.1698,51.1698,51.11,51.1527,34546.0
2019-07-23 11:30:00,59.91,59.91,59.84,59.85,43664.0,51.1527,51.1527,51.0929,51.1015,43664.0
2019-07-23 11:35:00,59.86,59.87,59.83,59.87,206278.0,51.11,51.1185,51.0844,51.1185,206278.0
2019-07-23 11:40:00,59.87,59.91,59.83,59.9,127655.0,51.1185,51.1527,51.0844,51.1441,127655.0
2019-07-23 11:45:00,59.9,59.95,59.9,59.94,57272.0,51.1441,51.1868,51.1441,51.1783,57272.0
2019-07-23 11:50:00,59.93,59.98,59.93,59.97,42087.0,51.1698,51.2125,51.1698,51.2039,42087.0
2019-07-23 11:55:00,59.98,59.98,59.94,59.96,23131.0,51.2125,51.2125,51.1783,51.1954,23131.0
2019-07-23 12:00:00,59.95,60.0,59.95,59.98,44920.0,51.1868,51.2295,51.1868,51.2125,44920.0
2019-07-23 12:05:00,59.98,60.0,59.96,60.0,25485.0,51.2125,51.2295,51.1954,51.2295,25485.0
2019-07-23 12:10:00,59.99,60.01,59.97,60.0,71194.0,51.221,51.2381,51.2039,51.2295,71194.0
2019-07-23 12:15:00,60.0,60.01,59.98,60.01,47188.0,51.2295,51.2381,51.2125,51.2381,47188.0
2019-07-23 12:20:00,60.01,60.04,59.99,60.02,42335.0,51.2381,51.2637,51.221,51.2466,42335.0
2019-07-23 12:25:00,60.01,60.03,59.98,59.98,11930.0,51.2381,51.2551,51.2125,51.2125,11930.0
2019-07-23 12:30:00,59.98,59.98,59.95,59.98,23856.0,51.2125,51.2125,51.1868,51.2125,23856.0
2019-07-23 12:35:00,59.98,59.98,59.95,59.96,15822.0,51.2125,51.2125,51.1868,51.1954,15822.0
2019-07-23 12:40:00,59.95,59.97,59.93,59.96,55687.0,51.1868,51.2039,51.1698,51.1954,55687.0
2019-07-23 12:45:00,59.97,60.02,59.96,60.02,44958.0,51.2039,51.2466,51.1954,51.2466,44958.0
2019-07-23 12:50:00,60.02,60.03,59.99,60.0,79164.0,51.2466,51.2551,51.221,51.2295,79164.0
2019-07-23 12:55:00,60.0,60.02,59.99,60.01,65231.0,51.2295,51.2466,51.221,51.2381,65231.0
2019-07-23 13:00:00,60.0,60.01,59.97,59.98,40759.0,51.2295,51.2381,51.2039,51.2125,40759.0
2019-07-23 13:05:00,59.98,59.99,59.94,59.95,189600.0,51.2125,51.221,51.1783,51.1868,189600.0
2019-07-23 13:10:00,59.95,59.99,59.93,59.98,74592.0,51.1868,51.221,51.1698,51.2125,74592.0
2019-07-23 13:15:00,59.97,60.0,59.96,59.98,113834.0,51.2039,51.2295,51.1954,51.2125,113834.0
2019-07-23 13:20:00,59.98,59.99,59.97,59.98,111340.0,51.2125,51.221,51.2039,51.2125,111340.0
2019-07-23 13:25:00,59.97,59.98,59.93,59.94,69483.0,51.2039,51.2125,51.1698,51.1783,69483.0
2019-07-23 13:30:00,59.94,59.95,59.92,59.94,58845.0,51.1783,51.1868,51.1612,51.1783,58845.0
2019-07-23 13:35:00,59.94,59.95,59.93,59.94,70975.0,51.1783,51.1868,51.1698,51.1783,70975.0
2019-07-23 13:40:00,59.95,60.06,59.94,60.02,223529.0,51.1868,51.2808,51.1783,51.2466,223529.0
2019-07-23 13:45:00,60.03,60.04,59.99,60.02,70306.0,51.2551,51.2637,51.221,51.2466,70306.0
2019-07-23 13:50:00,60.02,60.02,59.99,60.01,25591.0,51.2466,51.2466,51.221,51.2381,25591.0
2019-07-23 13:55:00,60.01,60.08,60.0,60.06,143337.0,51.2381,51.2978,51.2295,51.2808,143337.0
2019-07-23 14:00:00,60.06,60.07,59.99,60.01,71273.0,51.2808,51.2893,51.221,51.2381,71273.0
2019-07-23 14:05:00,60.01,60.05,59.99,60.02,38313.0,51.2381,51.2722,51.221,51.2466,38313.0
2019-07-23 14:10:00,60.01,60.05,60.01,60.03,68867.0,51.2381,51.2722,51.2381,51.2551,68867.0
2019-07-23 14:15:00,60.04,60.05,60.02,60.04,71506.0,51.2637,51.2722,51.2466,51.2637,71506.0
2019-07-23 14:20:00,60.04,60.06,60.03,60.04,60642.0,51.2637,51.2808,51.2551,51.2637,60642.0
2019-07-23 14:25:00,60.05,60.07,60.03,60.05,171375.0,51.2722,51.2893,51.2551,51.2722,171375.0
2019-07-23 14:30:00,60.06,60.07,60.03,60.04,80011.0,51.2808,51.2893,51.2551,51.2637,80011.0
2019-07-23 14:35:00,60.05,60.07,60.04,60.05,22186.0,51.2722,51.2893,51.2637,51.2722,22186.0
2019-07-23 14:40:00,60.05,60.08,60.05,60.07,47626.0,51.2722,51.2978,51.2722,51.2893,47626.0
2019-07-23 14:45:00,60.07,60.13,60.05,60.11,142131.0,51.2893,51.3405,51.2722,51.3235,142131.0
2019-07-23 14:50:00,60.11,60.16,60.09,60.14,78235.0,51.3235,51.3661,51.3064,51.3491,78235.0
2019-07-23 14:55:00,60.14,60.16,60.12,60.15,75151.0,51.3491,51.3661,51.332,51.3576,75151.0
2019-07-23 15:00:00,60.15,60.15,60.08,60.09,104082.0,51.3576,51.3576,51.2978,51.3064,104082.0
2019-07-23 15:05:00,60.09,60.12,60.08,60.11,36031.0,51.3064,51.332,51.2978,51.3235,36031.0
2019-07-23 15:10:00,60.11,60.12,60.1,60.11,102150.0,51.3235,51.332,51.3149,51.3235,102150.0
2019-07-23 15:15:00,60.11,60.12,60.06,60.07,206007.0,51.3235,51.332,51.2808,51.2893,206007.0
2019-07-23 15:20:00,60.06,60.08,60.05,60.05,63636.0,51.2808,51.2978,51.2722,51.2722,63636.0
2019-07-23 15:25:00,60.05,60.07,60.03,60.05,145224.0,51.2722,51.2893,51.2551,51.2722,145224.0
2019-07-23 15:30:00,60.05,60.08,60.03,60.08,59651.0,51.2722,51.2978,51.2551,51.2978,59651.0
2019-07-23 15:35:00,60.08,60.08,60.04,60.05,117958.0,51.2978,51.2978,51.2637,51.2722,117958.0
2019-07-23 15:40:00,60.04,60.06,60.04,60.05,324584.0,51.2637,51.2808,51.2637,51.2722,324584.0
2019-07-23 15:45:00,60.04,60.06,60.0,60.01,152054.0,51.2637,51.2808,51.2295,51.2381,152054.0
2019-07-23 15:50:00,60.01,60.05,60.0,60.02,279662.0,51.2381,51.2722,51.2295,51.2466,279662.0
2019-07-23 15:55:00,60.03,60.03,59.98,60.01,932085.0,51.2551,51.2551,51.2125,51.2381,932085.0
2019-07-24 09:30:00,59.93,59.97,59.78,59.93,385631.0,51.1698,51.2039,51.0417,51.1698,385631.0
2019-07-24 09:35:00,59.93,59.97,59.81,59.87,180532.0,51.1698,51.2039,51.0673,51.1185,180532.0
2019-07-24 09:40:00,59.87,59.89,59.8,59.84,283893.0,51.1185,51.1356,51.0588,51.0929,283893.0
2019-07-24 09:45:00,59.84,59.87,59.76,59.84,219832.0,51.0929,51.1185,51.0246,51.0929,219832.0
2019-07-24 09:50:00,59.84,59.91,59.83,59.87,151683.0,51.0929,51.1527,51.0844,51.1185,151683.0
2019-07-24 09:55:00,59.87,59.94,59.86,59.92,77026.0,51.1185,51.1783,51.11,51.1612,77026.0
2019-07-24 10:00:00,59.92,59.98,59.91,59.95,37357.0,51.1612,51.2125,51.1527,51.1868,37357.0
2019-07-24 10:05:00,59.95,59.98,59.92,59.92,83391.0,51.1868,51.2125,51.1612,51.1612,83391.0
2019-07-24 10:10:00,59.92,59.95,59.89,59.95,57187.0,51.1612,51.1868,51.1356,51.1868,57187.0
2019-07-24 10:15:00,59.94,59.94,59.84,59.89,91464.0,51.1783,51.1783,51.0929,51.1356,91464.0
2019-07-24 10:20:00,59.89,59.91,59.85,59.89,58754.0,51.1356,51.1527,51.1015,51.1356,58754.0
2019-07-24 10:25:00,59.89,59.89,59.86,59.87,39672.0,51.1356,51.1356,51.11,51.1185,39672.0
2019-07-24 10:30:00,59.88,59.91,59.86,59.88,52215.0,51.1271,51.1527,51.11,51.1271,52215.0
2019-07-24 10:35:00,59.88,59.91,59.86,59.9,42757.0,51.1271,51.1527,51.11,51.1441,42757.0
2019-07-24 10:40:00,59.9,59.9,59.85,59.88,44280.0,51.1441,51.1441,51.1015,51.1271,44280.0
2019-07-24 10:45:00,59.88,59.9,59.86,59.89,35816.0,51.1271,51.1441,51.11,51.1356,35816.0
2019-07-24 10:50:00,59.88,59.88,59.83,59.85,12352.0,51.1271,51.1271,51.0844,51.1015,12352.0
2019-07-24 10:55:00,59.85,59.85,59.81,59.85,27492.0,51.1015,51.1015,51.0673,51.1015,27492.0
2019-07-24 11:00:00,59.85,59.85,59.77,59.8,30815.0,51.1015,51.1015,51.0331,51.0588,30815.0
2019-07-24 11:05:00,59.8,59.81,59.77,59.77,15510.0,51.0588,51.0673,51.0331,51.0331,15510.0
2019-07-24 11:10:00,59.77,59.8,59.74,59.75,31405.0,51.0331,51.0588,51.0075,51.0161,31405.0
2019-07-24 11:15:00,59.75,59.77,59.73,59.74,45416.0,51.0161,51.0331,50.999,51.0075,45416.0
2019-07-24 11:20:00,59.75,59.75,59.69,59.73,63300.0,51.0161,51.0161,50.9648,50.999,63300.0
2019-07-24 11:25:00,59.73,59.74,59.71,59.72,34578.0,50.999,51.0075,50.9819,50.9905,34578.0
2019-07-24 11:30:00,59.71,59.74,59.7,59.72,40025.0,50.9819,51.0075,50.9734,50.9905,40025.0
2019-07-24 11:35:00,59.72,59.76,59.71,59.74,96826.0,50.9905,51.0246,50.9819,51.0075,96826.0
2019-07-24 11:40:00,59.75,59.76,59.72,59.72,21642.0,51.0161,51.0246,50.9905,50.9905,21642.0
2019-07-24 11:45:00,59.72,59.76,59.72,59.74,163936.0,50.9905,51.0246,50.9905,51.0075,163936.0
2019-07-24 11:50:00,59.74,59.75,59.67,59.69,46051.0,51.0075,51.0161,50.9478,50.9648,46051.0
2019-07-24 11:55:00,59.7,59.7,59.65,59.67,13828.0,50.9734,50.9734,50.9307,50.9478,13828.0
2019-07-24 12:00:00,59.67,59.69,59.66,59.68,18415.0,50.9478,50.9648,50.9392,50.9563,18415.0
2019-07-24 12:05:00,59.67,59.68,59.64,59.68,140667.0,50.9478,50.9563,50.9222,50.9563,140667.0
2019-07-24 12:10:00,59.68,59.72,59.67,59.69,29043.0,50.9563,50.9905,50.9478,50.9648,29043.0
2019-07-24 12:15:00,59.68,59.68,59.62,59.62,37409.0,50.9563,50.9563,50.9051,50.9051,37409.0
2019-07-24 12:20:00,59.62,59.63,59.6,59.62,53876.0,50.9051,50.9136,50.888,50.9051,53876.0
2019-07-24 12:25:00,59.62,59.66,59.62,59.64,47876.0,50.9051,50.9392,50.9051,50.9222,47876.0
2019-07-24 12:30:00,59.64,59.64,59.61,59.64,209460.0,50.9222,50.9222,50.8965,50.9222,209460.0
2019-07-24 12:35:00,59.64,59.66,59.63,59.64,59396.0,50.9222,50.9392,50.9136,50.9222,59396.0
2019-07-24 12:40:00,59.65,59.65,59.62,59.64,77676.0,50.9307,50.9307,50.9051,50.9222,77676.0
2019-07-24 12:45:00,59.64,59.64,59.6,59.61,58870.0,50.9222,50.9222,50.888,50.8965,58870.0
2019-07-24 12:50:00,59.61,59.63,59.6,59.61,44679.0,50.8965,50.9136,50.888,50.8965,44679.0
2019-07-24 12:55:00,59.62,59.62,59.59,59.61,45845.0,50.9051,50.9051,50.8795,50.8965,45845.0
2019-07-24 13:00:00,59.61,59.63,59.6,59.63,50585.0,50.8965,50.9136,50.888,50.9136,50585.0
2019-07-24 13:05:00,59.64,59.64,59.59,59.62,29207.0,50.9222,50.9222,50.8795,50.9051,29207.0
2019-07-24 13:10:00,59.62,59.63,59.59,59.6,67873.0,50.9051,50.9136,50.8795,50.888,67873.0
2019-07-24 13:15:00,59.6,59.61,59.57,59.57,23971.0,50.888,50.8965,50.8624,50.8624,23971.0
2019-07-24 13:20:00,59.58,59.58,59.55,59.56,34117.0,50.8709,50.8709,50.8453,50.8538,34117.0
2019-07-24 13:25:00,59.57,59.6,59.56,59.57,55848.0,50.8624,50.888,50.8538,50.8624,55848.0
2019-07-24 13:30:00,59.57,59.58,59.56,59.58,51075.0,50.8624,50.8709,50.8538,50.8709,51075.0
2019-07-24 13:35:00,59.58,59.6,59.57,59.6,44620.0,50.8709,50.888,50.8624,50.888,44620.0
2019-07-24 13:40:00,59.61,59.61,59.59,59.6,29494.0,50.8965,50.8965,50.8795,50.888,29494.0
2019-07-24 13:45:00,59.59,59.61,59.57,59.61,33884.0,50.8795,50.8965,50.8624,50.8965,33884.0
2019-07-24 13:50:00,59.61,59.64,59.59,59.6,48659.0,50.8965,50.9222,50.8795,50.888,48659.0
2019-07-24 13:55:00,59.59,59.6,59.58,59.59,20669.0,50.8795,50.888,50.8709,50.8795,20669.0
2019-07-24 14:00:00,59.6,59.62,59.6,59.62,21332.0,50.888,50.9051,50.888,50.9051,21332.0
2019-07-24 14:05:00,59.62,59.63,59.59,59.59,20088.0,50.9051,50.9136,50.8795,50.8795,20088.0
2019-07-24 14:10:00,59.59,59.63,59.59,59.62,17037.0,50.8795,50.9136,50.8795,50.9051,17037.0
2019-07-24 14:15:00,59.63,59.66,59.61,59.65,332537.0,50.9136,50.9392,50.8965,50.9307,332537.0
2019-07-24 14:20:00,59.65,59.66,59.61,59.62,53394.0,50.9307,50.9392,50.8965,50.9051,53394.0
2019-07-24 14:25:00,59.62,59.64,59.61,59.62,24118.0,50.9051,50.9222,50.8965,50.9051,24118.0
2019-07-24 14:30:00,59.63,59.65,59.62,59.63,39799.0,50.9136,50.9307,50.9051,50.9136,39799.0
2019-07-24 14:35:00,59.62,59.63,59.6,59.6,33187.0,50.9051,50.9136,50.888,50.888,33187.0
2019-07-24 14:40:00,59.6,59.62,59.58,59.58,48240.0,50.888,50.9051,50.8709,50.8709,48240.0
2019-07-24 14:45:00,59.58,59.59,59.56,59.56,42697.0,50.8709,50.8795,50.8538,50.8538,42697.0
2019-07-24 14:50:00,59.57,59.57,59.54,59.57,24722.0,50.8624,50.8624,50.8368,50.8624,24722.0
2019-07-24 14:55:00,59.56,59.59,59.55,59.58,93455.0,50.8538,50.8795,50.8453,50.8709,93455.0
2019-07-24 15:00:00,59.58,59.6,59.56,59.58,41174.0,50.8709,50.888,50.8538,50.8709,41174.0
2019-07-24 15:05:00,59.58,59.6,59.57,59.59,79605.0,50.8709,50.888,50.8624,50.8795,79605.0
2019-07-24 15:10:00,59.59,59.61,59.58,59.6,36105.0,50.8795,50.8965,50.8709,50.888,36105.0
2019-07-24 15:15:00,59.6,59.62,59.57,59.59,57726.0,50.888,50.9051,50.8624,50.8795,57726.0
2019-07-24 15:20:00,59.59,59.6,59.57,59.58,27370.0,50.8795,50.888,50.8624,50.8709,27370.0
2019-07-24 15:25:00,59.58,59.6,59.57,59.59,122918.0,50.8709,50.888,50.8624,50.8795,122918.0
2019-07-24 15:30:00,59.59,59.59,59.58,59.59,43312.0,50.8795,50.8795,50.8709,50.8795,43312.0
2019-07-24 15:35:00,59.59,59.61,59.57,59.59,132120.0,50.8795,50.8965,50.8624,50.8795,132120.0
2019-07-24 15:40:00,59.6,59.64,59.59,59.61,261222.0,50.888,50.9222,50.8795,50.8965,261222.0
2019-07-24 15:45:00,59.6,59.62,59.59,59.62,292761.0,50.888,50.9051,50.8795,50.9051,292761.0
2019-07-24 15:50:00,59.61,59.65,59.6,59.65,335771.0,50.8965,50.9307,50.888,50.9307,335771.0
2019-07-24 15:55:00,59.65,59.67,59.58,59.64,759760.0,50.9307,50.9478,50.8709,50.9222,759760.0
2019-07-25 09:30:00,59.5,59.53,59.36,59.49,207116.0,50.8026,50.8282,50.6831,50.7941,207116.0
2019-07-25 09:35:00,59.5,59.63,59.5,59.63,140127.0,50.8026,50.9136,50.8026,50.9136,140127.0
2019-07-25 09:40:00,59.63,59.72,59.63,59.64,183533.0,50.9136,50.9905,50.9136,50.9222,183533.0
2019-07-25 09:45:00,59.64,59.65,59.53,59.59,422914.0,50.9222,50.9307,50.8282,50.8795,422914.0
2019-07-25 09:50:00,59.59,59.62,59.54,59.55,364109.0,50.8795,50.9051,50.8368,50.8453,364109.0
2019-07-25 09:55:00,59.55,59.64,59.54,59.59,76433.0,50.8453,50.9222,50.8368,50.8795,76433.0
2019-07-25 10:00:00,59.59,59.63,59.55,59.62,502956.0,50.8795,50.9136,50.8453,50.9051,502956.0
2019-07-25 10:05:00,59.62,59.68,59.6,59.62,83736.0,50.9051,50.9563,50.888,50.9051,83736.0
2019-07-25 10:10:00,59.62,59.69,59.6,59.69,108099.0,50.9051,50.9648,50.888,50.9648,108099.0
2019-07-25 10:15:00,59.68,59.71,59.67,59.69,66091.0,50.9563,50.9819,50.9478,50.9648,66091.0
2019-07-25 10:20:00,59.68,59.68,59.64,59.66,40365.0,50.9563,50.9563,50.9222,50.9392,40365.0
2019-07-25 10:25:00,59.66,59.7,59.63,59.69,54532.0,50.9392,50.9734,50.9136,50.9648,54532.0
2019-07-25 10:30:00,59.68,59.69,59.61,59.62,82953.0,50.9563,50.9648,50.8965,50.9051,82953.0
2019-07-25 10:35:00,59.63,59.69,59.62,59.67,32895.0,50.9136,50.9648,50.9051,50.9478,32895.0
2019-07-25 10:40:00,59.68,59.7,59.64,59.65,34386.0,50.9563,50.9734,50.9222,50.9307,34386.0
2019-07-25 10:45:00,59.66,59.71,59.64,59.71,48949.0,50.9392,50.9819,50.9222,50.9819,48949.0
2019-07-25 10:50:00,59.71,59.75,59.68,59.72,124286.0,50.9819,51.0161,50.9563,50.9905,124286.0
2019-07-25 10:55:00,59.72,59.74,59.71,59.71,157394.0,50.9905,51.0075,50.9819,50.9819,157394.0
2019-07-25 11:00:00,59.71,59.78,59.71,59.77,65915.0,50.9819,51.0417,50.9819,51.0331,65915.0
2019-07-25 11:05:00,59.77,59.8,59.74,59.74,33838.0,51.0331,51.0588,51.0075,51.0075,33838.0
2019-07-25 11:10:00,59.75,59.78,59.74,59.77,59706.0,51.0161,51.0417,51.0075,51.0331,59706.0
2019-07-25 11:15:00,59.77,59.79,59.74,59.75,83348.0,51.0331,51.0502,51.0075,51.0161,83348.0
2019-07-25 11:20:00,59.75,59.76,59.71,59.74,49264.0,51.0161,51.0246,50.9819,51.0075,49264.0
2019-07-25 11:25:00,59.73,59.78,59.72,59.78,82634.0,50.999,51.0417,50.9905,51.0417,82634.0
2019-07-25 11:30:00,59.77,59.78,59.74,59.75,28421.0,51.0331,51.0417,51.0075,51.0161,28421.0
2019-07-25 11:35:00,59.74,59.74,59.7,59.71,22528.0,51.0075,51.0075,50.9734,50.9819,22528.0
2019-07-25 11:40:00,59.7,59.72,59.68,59.69,64305.0,50.9734,50.9905,50.9563,50.9648,64305.0
2019-07-25 11:45:00,59.7,59.7,59.66,59.67,52043.0,50.9734,50.9734,50.9392,50.9478,52043.0
2019-07-25 11:50:00,59.66,59.66,59.61,59.62,46928.0,50.9392,50.9392,50.8965,50.9051,46928.0
2019-07-25 11:55:00,59.62,59.65,59.61,59.62,30444.0,50.9051,50.9307,50.8965,50.9051,30444.0
2019-07-25 12:00:00,59.62,59.63,59.59,59.59,23010.0,50.9051,50.9136,50.8795,50.8795,23010.0
2019-07-25 12:05:00,59.59,59.63,59.58,59.59,50904.0,50.8795,50.9136,50.8709,50.8795,50904.0
2019-07-25 12:10:00,59.59,59.6,59.56,59.57,32999.0,50.8795,50.888,50.8538,50.8624,32999.0
2019-07-25 12:15:00,59.57,59.6,59.56,59.59,35882.0,50.8624,50.888,50.8538,50.8795,35882.0
2019-07-25 12:20:00,59.59,59.59,59.56,59.56,24676.0,50.8795,50.8795,50.8538,50.8538,24676.0
2019-07-25 12:25:00,59.56,59.58,59.54,59.55,41408.0,50.8538,50.8709,50.8368,50.8453,41408.0
2019-07-25 12:30:00,59.55,59.56,59.53,59.53,26148.0,50.8453,50.8538,50.8282,50.8282,26148.0
2019-07-25 12:35:00,59.53,59.54,59.46,59.46,130203.0,50.8282,50.8368,50.7685,50.7685,130203.0
2019-07-25 12:40:00,59.46,59.46,59.41,59.45,51618.0,50.7685,50.7685,50.7258,50.7599,51618.0
2019-07-25 12:45:00,59.46,59.51,59.46,59.5,76019.0,50.7685,50.8112,50.7685,50.8026,76019.0
2019-07-25 12:50:00,59.5,59.52,59.46,59.47,29625.0,50.8026,50.8197,50.7685,50.777,29625.0
2019-07-25 12:55:00,59.48,59.55,59.47,59.55,40253.0,50.7855,50.8453,50.777,50.8453,40253.0
2019-07-25 13:00:00,59.54,59.54,59.49,59.49,36344.0,50.8368,50.8368,50.7941,50.7941,36344.0
2019-07-25 13:05:00,59.48,59.55,59.48,59.53,32220.0,50.7855,50.8453,50.7855,50.8282,32220.0
2019-07-25 13:10:00,59.53,59.54,59.51,59.52,47905.0,50.8282,50.8368,50.8112,50.8197,47905.0
2019-07-25 13:15:00,59.53,59.58,59.52,59.57,21075.0,50.8282,50.8709,50.8197,50.8624,21075.0
2019-07-25 13:20:00,59.56,59.56,59.52,59.54,12951.0,50.8538,50.8538,50.8197,50.8368,12951.0
2019-07-25 13:25:00,59.54,59.59,59.54,59.59,18054.0,50.8368,50.8795,50.8368,50.8795,18054.0
2019-07-25 13:30:00,59.59,59.61,59.56,59.56,123468.0,50.8795,50.8965,50.8538,50.8538,123468.0
2019-07-25 13:35:00,59.56,59.59,59.56,59.58,16986.0,50.8538,50.8795,50.8538,50.8709,16986.0
2019-07-25 13:40:00,59.58,59.65,59.58,59.64,27457.0,50.8709,50.9307,50.8709,50.9222,27457.0
2019-07-25 13:45:00,59.65,59.66,59.63,59.64,14069.0,50.9307,50.9392,50.9136,50.9222,14069.0
2019-07-25 13:50:00,59.64,59.65,59.59,59.6,16362.0,50.9222,50.9307,50.8795,50.888,16362.0
2019-07-25 13:55:00,59.6,59.62,59.57,59.59,22409.0,50.888,50.9051,50.8624,50.8795,22409.0
2019-07-25 14:00:00,59.59,59.64,59.57,59.63,36314.0,50.8795,50.9222,50.8624,50.9136,36314.0
2019-07-25 14:05:00,59.63,59.64,59.6,59.63,36291.0,50.9136,50.9222,50.888,50.9136,36291.0
2019-07-25 14:10:00,59.63,59.69,59.62,59.69,44864.0,50.9136,50.9648,50.9051,50.9648,44864.0
2019-07-25 14:15:00,59.69,59.7,59.66,59.68,26891.0,50.9648,50.9734,50.9392,50.9563,26891.0
2019-07-25 14:20:00,59.67,59.69,59.66,59.67,27526.0,50.9478,50.9648,50.9392,50.9478,27526.0
2019-07-25 14:25:00,59.68,59.69,59.66,59.68,28416.0,50.9563,50.9648,50.9392,50.9563,28416.0
2019-07-25 14:30:00,59.67,59.69,59.66,59.67,20753.0,50.9478,50.9648,50.9392,50.9478,20753.0
2019-07-25 14:35:00,59.67,59.68,59.65,59.66,21113.0,50.9478,50.9563,50.9307,50.9392,21113.0
2019-07-25 14:40:00,59.66,59.66,59.63,59.65,27210.0,50.9392,50.9392,50.9136,50.9307,27210.0
2019-07-25 14:45:00,59.65,59.66,59.58,59.6,32277.0,50.9307,50.9392,50.8709,50.888,32277.0
2019-07-25 14:50:00,59.61,59.61,59.55,59.56,68692.0,50.8965,50.8965,50.8453,50.8538,68692.0
2019-07-25 14:55:00,59.55,59.59,59.55,59.57,36808.0,50.8453,50.8795,50.8453,50.8624,36808.0
2019-07-25 15:00:00,59.57,59.61,59.53,59.53,81428.0,50.8624,50.8965,50.8282,50.8282,81428.0
2019-07-25 15:05:00,59.52,59.54,59.5,59.53,80720.0,50.8197,50.8368,50.8026,50.8282,80720.0
2019-07-25 15:10:00,59.53,59.56,59.52,59.55,52409.0,50.8282,50.8538,50.8197,50.8453,52409.0
2019-07-25 15:15:00,59.56,59.57,59.54,59.56,36072.0,50.8538,50.8624,50.8368,50.8538,36072.0
2019-07-25 15:20:00,59.57,59.6,59.54,59.57,34010.0,50.8624,50.888,50.8368,50.8624,34010.0
2019-07-25 15:25:00,59.57,59.6,59.57,59.59,24433.0,50.8624,50.888,50.8624,50.8795,24433.0
2019-07-25 15:30:00,59.6,59.62,59.59,59.59,82824.0,50.888,50.9051,50.8795,50.8795,82824.0
2019-07-25 15:35:00,59.59,59.59,59.56,59.57,52223.0,50.8795,50.8795,50.8538,50.8624,52223.0
2019-07-25 15:40:00,59.56,59.63,59.55,59.58,127785.0,50.8538,50.9136,50.8453,50.8709,127785.0
2019-07-25 15:45:00,59.59,59.6,59.55,59.59,231276.0,50.8795,50.888,50.8453,50.8795,231276.0
2019-07-25 15:50:00,59.59,59.68,59.57,59.65,484738.0,50.8795,50.9563,50.8624,50.9307,484738.0
2019-07-25 15:55:00,59.65,59.67,59.56,59.67,1415588.0,50.9307,50.9478,50.8538,50.9478,1415588.0
2019-07-26 09:30:00,59.8,59.8,59.63,59.69,229393.0,51.0588,51.0588,50.9136,50.9648,229393.0
2019-07-26 09:35:00,59.7,59.85,59.7,59.81,153306.0,50.9734,51.1015,50.9734,51.0673,153306.0
2019-07-26 09:40:00,59.82,59.9,59.82,59.89,93502.0,51.0758,51.1441,51.0758,51.1356,93502.0
2019-07-26 09:45:00,59.89,59.9,59.8,59.82,131879.0,51.1356,51.1441,51.0588,51.0758,131879.0
2019-07-26 09:50:00,59.83,59.89,59.82,59.89,63766.0,51.0844,51.1356,51.0758,51.1356,63766.0
2019-07-26 09:55:00,59.9,59.93,59.87,59.93,44637.0,51.1441,51.1698,51.1185,51.1698,44637.0
2019-07-26 10:00:00,59.92,59.97,59.9,59.96,70315.0,51.1612,51.2039,51.1441,51.1954,70315.0
2019-07-26 10:05:00,59.95,60.05,59.94,60.04,109793.0,51.1868,51.2722,51.1783,51.2637,109793.0
2019-07-26 10:10:00,60.05,60.07,60.01,60.07,76116.0,51.2722,51.2893,51.2381,51.2893,76116.0
2019-07-26 10:15:00,60.06,60.14,60.06,60.13,64745.0,51.2808,51.3491,51.2808,51.3405,64745.0
2019-07-26 10:20:00,60.13,60.18,60.11,60.14,90133.0,51.3405,51.3832,51.3235,51.3491,90133.0
2019-07-26 10:25:00,60.14,60.17,60.12,60.16,247584.0,51.3491,51.3747,51.332,51.3661,247584.0
2019-07-26 10:30:00,60.16,60.22,60.16,60.19,138428.0,51.3661,51.4174,51.3661,51.3918,138428.0
2019-07-26 10:35:00,60.19,60.22,60.15,60.22,40911.0,51.3918,51.4174,51.3576,51.4174,40911.0
2019-07-26 10:40:00,60.21,60.23,60.15,60.16,73214.0,51.4088,51.4259,51.3576,51.3661,73214.0
2019-07-26 10:45:00,60.17,60.19,60.16,60.17,239301.0,51.3747,51.3918,51.3661,51.3747,239301.0
2019-07-26 10:50:00,60.16,60.2,60.14,60.19,124626.0,51.3661,51.4003,51.3491,51.3918,124626.0
2019-07-26 10:55:00,60.19,60.21,60.15,60.15,261717.0,51.3918,51.4088,51.3576,51.3576,261717.0
2019-07-26 11:00:00,60.14,60.16,60.12,60.14,66192.0,51.3491,51.3661,51.332,51.3491,66192.0
2019-07-26 11:05:00,60.15,60.15,60.11,60.14,36466.0,51.3576,51.3576,51.3235,51.3491,36466.0
2019-07-26 11:10:00,60.14,60.16,60.12,60.14,44445.0,51.3491,51.3661,51.332,51.3491,44445.0
2019-07-26 11:15:00,60.13,60.17,60.13,60.13,32889.0,51.3405,51.3747,51.3405,51.3405,32889.0
2019-07-26 11:20:00,60.13,60.17,60.12,60.16,27673.0,51.3405,51.3747,51.332,51.3661,27673.0
2019-07-26 11:25:00,60.16,60.18,60.14,60.18,34048.0,51.3661,51.3832,51.3491,51.3832,34048.0
2019-07-26 11:30:00,60.18,60.2,60.17,60.19,261859.0,51.3832,51.4003,51.3747,51.3918,261859.0
2019-07-26 11:35:00,60.18,60.23,60.17,60.21,175997.0,51.3832,51.4259,51.3747,51.4088,175997.0
2019-07-26 11:40:00,60.21,60.21,60.14,60.14,273355.0,51.4088,51.4088,51.3491,51.3491,273355.0
2019-07-26 11:45:00,60.14,60.2,60.13,60.2,152341.0,51.3491,51.4003,51.3405,51.4003,152341.0
2019-07-26 11:50:00,60.2,60.23,60.18,60.23,91249.0,51.4003,51.4259,51.3832,51.4259,91249.0
2019-07-26 11:55:00,60.23,60.24,60.21,60.23,281973.0,51.4259,51.4344,51.4088,51.4259,281973.0
2019-07-26 12:00:00,60.23,60.26,60.22,60.26,241345.0,51.4259,51.4515,51.4174,51.4515,241345.0
2019-07-26 12:05:00,60.26,60.27,60.22,60.26,154860.0,51.4515,51.4601,51.4174,51.4515,154860.0
2019-07-26 12:10:00,60.26,60.29,60.25,60.29,268493.0,51.4515,51.4771,51.443,51.4771,268493.0
2019-07-26 12:15:00,60.29,60.34,60.29,60.34,120079.0,51.4771,51.5198,51.4771,51.5198,120079.0
2019-07-26 12:20:00,60.33,60.35,60.32,60.34,134554.0,51.5113,51.5284,51.5028,51.5198,134554.0
2019-07-26 12:25:00,60.34,60.35,60.3,60.32,96563.0,51.5198,51.5284,51.4857,51.5028,96563.0
2019-07-26 12:30:00,60.33,60.35,60.31,60.33,127482.0,51.5113,51.5284,51.4942,51.5113,127482.0
2019-07-26 12:35:00,60.33,60.34,60.31,60.32,67629.0,51.5113,51.5198,51.4942,51.5028,67629.0
2019-07-26 12:40:00,60.32,60.33,60.3,60.31,35185.0,51.5028,51.5113,51.4857,51.4942,35185.0
2019-07-26 12:45:00,60.32,60.34,60.31,60.34,15799.0,51.5028,51.5198,51.4942,51.5198,15799.0
2019-07-26 12:50:00,60.33,60.34,60.3,60.31,52539.0,51.5113,51.5198,51.4857,51.4942,52539.0
2019-07-26 12:55:00,60.3,60.33,60.29,60.32,118019.0,51.4857,51.5113,51.4771,51.5028,118019.0
2019-07-26 13:00:00,60.32,60.33,60.3,60.32,115342.0,51.5028,51.5113,51.4857,51.5028,115342.0
2019-07-26 13:05:00,60.31,60.33,60.28,60.29,46313.0,51.4942,51.5113,51.4686,51.4771,46313.0
2019-07-26 13:10:00,60.28,60.29,60.26,60.28,54105.0,51.4686,51.4771,51.4515,51.4686,54105.0
2019-07-26 13:15:00,60.28,60.3,60.27,60.29,48976.0,51.4686,51.4857,51.4601,51.4771,48976.0
2019-07-26 13:20:00,60.29,60.32,60.28,60.31,23832.0,51.4771,51.5028,51.4686,51.4942,23832.0
2019-07-26 13:25:00,60.31,60.32,60.29,60.3,23740.0,51.4942,51.5028,51.4771,51.4857,23740.0
2019-07-26 13:30:00,60.3,60.3,60.28,60.3,13695.0,51.4857,51.4857,51.4686,51.4857,13695.0
2019-07-26 13:35:00,60.29,60.3,60.27,60.3,21641.0,51.4771,51.4857,51.4601,51.4857,21641.0
2019-07-26 13:40:00,60.3,60.3,60.28,60.28,12303.0,51.4857,51.4857,51.4686,51.4686,12303.0
2019-07-26 13:45:00,60.29,60.3,60.25,60.26,16225.0,51.4771,51.4857,51.443,51.4515,16225.0
2019-07-26 13:50:00,60.25,60.26,60.23,60.24,34894.0,51.443,51.4515,51.4259,51.4344,34894.0
2019-07-26 13:55:00,60.24,60.26,60.22,60.23,17660.0,51.4344,51.4515,51.4174,51.4259,17660.0
2019-07-26 14:00:00,60.23,60.23,60.18,60.19,46200.0,51.4259,51.4259,51.3832,51.3918,46200.0
2019-07-26 14:05:00,60.18,60.2,60.18,60.2,29085.0,51.3832,51.4003,51.3832,51.4003,29085.0
2019-07-26 14:10:00,60.2,60.2,60.17,60.17,14884.0,51.4003,51.4003,51.3747,51.3747,14884.0
2019-07-26 14:15:00,60.17,60.18,60.16,60.16,40926.0,51.3747,51.3832,51.3661,51.3661,40926.0
2019-07-26 14:20:00,60.17,60.19,60.16,60.19,25039.0,51.3747,51.3918,51.3661,51.3918,25039.0
2019-07-26 14:25:00,60.19,60.22,60.18,60.21,35828.0,51.3918,51.4174,51.3832,51.4088,35828.0
2019-07-26 14:30:00,60.21,60.22,60.2,60.21,37591.0,51.4088,51.4174,51.4003,51.4088,37591.0
2019-07-26 14:35:00,60.21,60.25,60.21,60.23,60115.0,51.4088,51.443,51.4088,51.4259,60115.0
2019-07-26 14:40:00,60.24,60.24,60.23,60.23,8606.0,51.4344,51.4344,51.4259,51.4259,8606.0
2019-07-26 14:45:00,60.24,60.26,60.21,60.24,70339.0,51.4344,51.4515,51.4088,51.4344,70339.0
2019-07-26 14:50:00,60.24,60.26,60.22,60.26,30107.0,51.4344,51.4515,51.4174,51.4515,30107.0
2019-07-26 14:55:00,60.26,60.3,60.25,60.3,22109.0,51.4515,51.4857,51.443,51.4857,22109.0
2019-07-26 15:00:00,60.29,60.32,60.29,60.32,45010.0,51.4771,51.5028,51.4771,51.5028,45010.0
2019-07-26 15:05:00,60.33,60.34,60.29,60.29,35194.0,51.5113,51.5198,51.4771,51.4771,35194.0
2019-07-26 15:10:00,60.3,60.32,60.28,60.3,298039.0,51.4857,51.5028,51.4686,51.4857,298039.0
2019-07-26 15:15:00,60.3,60.33,60.3,60.32,122660.0,51.4857,51.5113,51.4857,51.5028,122660.0
2019-07-26 15:20:00,60.32,60.35,60.31,60.35,110451.0,51.5028,51.5284,51.4942,51.5284,110451.0
2019-07-26 15:25:00,60.35,60.35,60.3,60.31,49285.0,51.5284,51.5284,51.4857,51.4942,49285.0
2019-07-26 15:30:00,60.31,60.35,60.31,60.34,271335.0,51.4942,51.5284,51.4942,51.5198,271335.0
2019-07-26 15:35:00,60.34,60.37,60.33,60.34,409736.0,51.5198,51.5454,51.5113,51.5198,409736.0
2019-07-26 15:40:00,60.35,60.35,60.29,60.3,229680.0,51.5284,51.5284,51.4771,51.4857,229680.0
2019-07-26 15:45:00,60.3,60.34,60.29,60.34,254597.0,51.4857,51.5198,51.4771,51.5198,254597.0
2019-07-26 15:50:00,60.34,60.39,60.33,60.35,609720.0,51.5198,51.5625,51.5113,51.5284,609720.0
2019-07-26 15:55:00,60.35,60.38,60.32,60.34,3088241.0,51.5284,51.554,51.5028,51.5198,3088241.0
2019-07-29 09:30:00,60.37,60.43,60.34,60.38,182903.0,51.5454,51.5967,51.5198,51.554,182903.0
2019-07-29 09:35:00,60.37,60.44,60.37,60.43,190975.0,51.5454,51.6052,51.5454,51.5967,190975.0
2019-07-29 09:40:00,60.44,60.48,60.43,60.46,96338.0,51.6052,51.6394,51.5967,51.6223,96338.0
2019-07-29 09:45:00,60.45,60.49,60.42,60.46,119016.0,51.6138,51.6479,51.5881,51.6223,119016.0
2019-07-29 09:50:00,60.45,60.49,60.43,60.47,384760.0,51.6138,51.6479,51.5967,51.6308,384760.0
2019-07-29 09:55:00,60.48,60.55,60.48,60.49,131407.0,51.6394,51.6991,51.6394,51.6479,131407.0
2019-07-29 10:00:00,60.5,60.53,60.47,60.49,122847.0,51.6564,51.6821,51.6308,51.6479,122847.0
2019-07-29 10:05:00,60.48,60.52,60.45,60.5,231512.0,51.6394,51.6735,51.6138,51.6564,231512.0
2019-07-29 10:10:00,60.49,60.55,60.47,60.54,150142.0,51.6479,51.6991,51.6308,51.6906,150142.0
2019-07-29 10:15:00,60.55,60.61,60.5,60.5,142252.0,51.6991,51.7504,51.6564,51.6564,142252.0
2019-07-29 10:20:00,60.5,60.54,60.49,60.51,63233.0,51.6564,51.6906,51.6479,51.665,63233.0
2019-07-29 10:25:00,60.51,60.56,60.5,60.54,60550.0,51.665,51.7077,51.6564,51.6906,60550.0
2019-07-29 10:30:00,60.54,60.58,60.53,60.56,43368.0,51.6906,51.7247,51.6821,51.7077,43368.0
2019-07-29 10:35:00,60.55,60.58,60.55,60.57,27026.0,51.6991,51.7247,51.6991,51.7162,27026.0
2019-07-29 10:40:00,60.57,60.59,60.54,60.55,49211.0,51.7162,51.7333,51.6906,51.6991,49211.0
2019-07-29 10:45:00,60.55,60.57,60.51,60.52,50646.0,51.6991,51.7162,51.665,51.6735,50646.0
2019-07-29 10:50:00,60.51,60.54,60.49,60.49,28017.0,51.665,51.6906,51.6479,51.6479,28017.0
2019-07-29 10:55:00,60.49,60.51,60.47,60.5,39129.0,51.6479,51.665,51.6308,51.6564,39129.0
2019-07-29 11:00:00,60.51,60.51,60.45,60.46,31251.0,51.665,51.665,51.6138,51.6223,31251.0
2019-07-29 11:05:00,60.46,60.49,60.45,60.47,47660.0,51.6223,51.6479,51.6138,51.6308,47660.0
2019-07-29 11:10:00,60.48,60.51,60.47,60.48,38716.0,51.6394,51.665,51.6308,51.6394,38716.0
2019-07-29 11:15:00,60.49,60.51,60.46,60.48,25703.0,51.6479,51.665,51.6223,51.6394,25703.0
2019-07-29 11:20:00,60.48,60.5,60.47,60.48,29879.0,51.6394,51.6564,51.6308,51.6394,29879.0
2019-07-29 11:25:00,60.48,60.5,60.48,60.49,29063.0,51.6394,51.6564,51.6394,51.6479,29063.0
2019-07-29 11:30:00,60.49,60.5,60.46,60.47,65423.0,51.6479,51.6564,51.6223,51.6308,65423.0
2019-07-29 11:35:00,60.48,60.5,60.47,60.49,20755.0,51.6394,51.6564,51.6308,51.6479,20755.0
2019-07-29 11:40:00,60.49,60.53,60.49,60.51,20824.0,51.6479,51.6821,51.6479,51.665,20824.0
2019-07-29 11:45:00,60.51,60.51,60.49,60.51,21026.0,51.665,51.665,51.6479,51.665,21026.0
2019-07-29 11:50:00,60.51,60.53,60.49,60.5,62179.0,51.665,51.6821,51.6479,51.6564,62179.0
2019-07-29 11:55:00,60.49,60.5,60.46,60.47,22919.0,51.6479,51.6564,51.6223,51.6308,22919.0
2019-07-29 12:00:00,60.48,60.5,60.45,60.49,28430.0,51.6394,51.6564,51.6138,51.6479,28430.0
2019-07-29 12:05:00,60.49,60.5,60.46,60.47,20855.0,51.6479,51.6564,51.6223,51.6308,20855.0
2019-07-29 12:10:00,60.47,60.47,60.44,60.45,34633.0,51.6308,51.6308,51.6052,51.6138,34633.0
2019-07-29 12:15:00,60.45,60.46,60.41,60.42,33185.0,51.6138,51.6223,51.5796,51.5881,33185.0
2019-07-29 12:20:00,60.41,60.42,60.37,60.38,49948.0,51.5796,51.5881,51.5454,51.554,49948.0
2019-07-29 12:25:00,60.38,60.41,60.37,60.4,37851.0,51.554,51.5796,51.5454,51.5711,37851.0
2019-07-29 12:30:00,60.39,60.4,60.36,60.36,21375.0,51.5625,51.5711,51.5369,51.5369,21375.0
2019-07-29 12:35:00,60.37,60.4,60.37,60.37,46075.0,51.5454,51.5711,51.5454,51.5454,46075.0
2019-07-29 12:40:00,60.38,60.38,60.34,60.35,27873.0,51.554,51.554,51.5198,51.5284,27873.0
2019-07-29 12:45:00,60.35,60.39,60.34,60.35,35024.0,51.5284,51.5625,51.5198,51.5284,35024.0
2019-07-29 12:50:00,60.35,60.37,60.34,60.36,17417.0,51.5284,51.5454,51.5198,51.5369,17417.0
2019-07-29 12:55:00,60.37,60.42,60.36,60.41,37566.0,51.5454,51.5881,51.5369,51.5796,37566.0
2019-07-29 13:00:00,60.41,60.43,60.39,60.41,42416.0,51.5796,51.5967,51.5625,51.5796,42416.0
2019-07-29 13:05:00,60.41,60.41,60.38,60.39,21407.0,51.5796,51.5796,51.554,51.5625,21407.0
2019-07-29 13:10:00,60.38,60.41,60.38,60.4,21888.0,51.554,51.5796,51.554,51.5711,21888.0
2019-07-29 13:15:00,60.4,60.44,60.4,60.43,162841.0,51.5711,51.6052,51.5711,51.5967,162841.0
2019-07-29 13:20:00,60.43,60.44,60.41,60.42,17168.0,51.5967,51.6052,51.5796,51.5881,17168.0
2019-07-29 13:25:00,60.42,60.43,60.39,60.4,12951.0,51.5881,51.5967,51.5625,51.5711,12951.0
2019-07-29 13:30:00,60.4,60.41,60.35,60.36,31665.0,51.5711,51.5796,51.5284,51.5369,31665.0
2019-07-29 13:35:00,60.36,60.39,60.36,60.38,17809.0,51.5369,51.5625,51.5369,51.554,17809.0
2019-07-29 13:40:00,60.37,60.4,60.37,60.39,35659.0,51.5454,51.5711,51.5454,51.5625,35659.0
2019-07-29 13:45:00,60.39,60.42,60.38,60.42,23724.0,51.5625,51.5881,51.554,51.5881,23724.0
2019-07-29 13:50:00,60.41,60.42,60.37,60.37,9718.0,51.5796,51.5881,51.5454,51.5454,9718.0
2019-07-29 13:55:00,60.38,60.4,60.35,60.36,17689.0,51.554,51.5711,51.5284,51.5369,17689.0
2019-07-29 14:00:00,60.35,60.36,60.33,60.34,16609.0,51.5284,51.5369,51.5113,51.5198,16609.0
2019-07-29 14:05:00,60.34,60.36,60.33,60.35,21497.0,51.5198,51.5369,51.5113,51.5284,21497.0
2019-07-29 14:10:00,60.35,60.38,60.35,60.38,74070.0,51.5284,51.554,51.5284,51.554,74070.0
2019-07-29 14:15:00,60.38,60.39,60.35,60.36,21843.0,51.554,51.5625,51.5284,51.5369,21843.0
2019-07-29 14:20:00,60.36,60.38,60.35,60.38,18637.0,51.5369,51.554,51.5284,51.554,18637.0
2019-07-29 14:25:00,60.37,60.42,60.37,60.4,45962.0,51.5454,51.5881,51.5454,51.5711,45962.0
2019-07-29 14:30:00,60.4,60.41,60.38,60.4,17838.0,51.5711,51.5796,51.554,51.5711,17838.0
2019-07-29 14:35:00,60.4,60.4,60.38,60.38,18539.0,51.5711,51.5711,51.554,51.554,18539.0
2019-07-29 14:40:00,60.38,60.39,60.36,60.36,43510.0,51.554,51.5625,51.5369,51.5369,43510.0
2019-07-29 14:45:00,60.37,60.39,60.36,60.39,32002.0,51.5454,51.5625,51.5369,51.5625,32002.0
2019-07-29 14:50:00,60.39,60.42,60.38,60.41,33773.0,51.5625,51.5881,51.554,51.5796,33773.0
2019-07-29 14:55:00,60.41,60.42,60.4,60.42,20769.0,51.5796,51.5881,51.5711,51.5881,20769.0
2019-07-29 15:00:00,60.42,60.44,60.4,60.42,22281.0,51.5881,51.6052,51.5711,51.5881,22281.0
2019-07-29 15:05:00,60.41,60.44,60.4,60.43,25800.0,51.5796,51.6052,51.5711,51.5967,25800.0
2019-07-29 15:10:00,60.43,60.43,60.4,60.4,21864.0,51.5967,51.5967,51.5711,51.5711,21864.0
2019-07-29 15:15:00,60.4,60.41,60.38,60.41,35538.0,51.5711,51.5796,51.554,51.5796,35538.0
2019-07-29 15:20:00,60.42,60.44,60.41,60.43,49364.0,51.5881,51.6052,51.5796,51.5967,49364.0
2019-07-29 15:25:00,60.44,60.44,60.42,60.43,64663.0,51.6052,51.6052,51.5881,51.5967,64663.0
2019-07-29 15:30:00,60.43,60.45,60.42,60.45,87419.0,51.5967,51.6138,51.5881,51.6138,87419.0
2019-07-29 15:35:00,60.44,60.49,60.44,60.48,365683.0,51.6052,51.6479,51.6052,51.6394,365683.0
2019-07-29 15:40:00,60.49,60.51,60.48,60.48,143393.0,51.6479,51.665,51.6394,51.6394,143393.0
2019-07-29 15:45:00,60.49,60.52,60.48,60.52,104270.0,51.6479,51.6735,51.6394,51.6735,104270.0
2019-07-29 15:50:00,60.52,60.54,60.51,60.53,293291.0,51.6735,51.6906,51.665,51.6821,293291.0
2019-07-29 15:55:00,60.53,60.55,60.48,60.49,751403.0,51.6821,51.6991,51.6394,51.6479,751403.0
2019-07-30 09:30:00,60.72,60.88,60.67,60.83,448909.0,51.8443,51.9809,51.8016,51.9382,448909.0
2019-07-30 09:35:00,60.82,60.84,60.6,60.61,348953.0,51.9297,51.9467,51.7418,51.7504,348953.0
2019-07-30 09:40:00,60.61,60.63,60.54,60.6,253589.0,51.7504,51.7674,51.6906,51.7418,253589.0
2019-07-30 09:45:00,60.6,60.73,60.59,60.7,185375.0,51.7418,51.8528,51.7333,51.8272,185375.0
2019-07-30 09:50:00,60.7,60.76,60.64,60.74,196757.0,51.8272,51.8784,51.776,51.8614,196757.0
2019-07-30 09:55:00,60.75,60.85,60.74,60.85,142313.0,51.8699,51.9553,51.8614,51.9553,142313.0
2019-07-30 10:00:00,60.84,60.95,60.83,60.95,323548.0,51.9467,52.0407,51.9382,52.0407,323548.0
2019-07-30 10:05:00,60.95,61.02,60.94,60.95,661625.0,52.0407,52.1004,52.0321,52.0407,661625.0
2019-07-30 10:10:00,60.95,60.95,60.86,60.87,276661.0,52.0407,52.0407,51.9638,51.9724,276661.0
2019-07-30 10:15:00,60.87,60.92,60.86,60.89,225091.0,51.9724,52.015,51.9638,51.9894,225091.0
2019-07-30 10:20:00,60.89,60.91,60.79,60.8,199879.0,51.9894,52.0065,51.9041,51.9126,199879.0
2019-07-30 10:25:00,60.8,60.9,60.78,60.88,81302.0,51.9126,51.998,51.8955,51.9809,81302.0
2019-07-30 10:30:00,60.88,60.89,60.84,60.86,111467.0,51.9809,51.9894,51.9467,51.9638,111467.0
2019-07-30 10:35:00,60.86,60.87,60.78,60.81,64451.0,51.9638,51.9724,51.8955,51.9211,64451.0
2019-07-30 10:40:00,60.81,60.82,60.76,60.79,215053.0,51.9211,51.9297,51.8784,51.9041,215053.0
2019-07-30 10:45:00,60.78,60.85,60.78,60.79,76468.0,51.8955,51.9553,51.8955,51.9041,76468.0
2019-07-30 10:50:00,60.8,60.86,60.78,60.86,53398.0,51.9126,51.9638,51.8955,51.9638,53398.0
2019-07-30 10:55:00,60.84,60.85,60.81,60.82,46426.0,51.9467,51.9553,51.9211,51.9297,46426.0
2019-07-30 11:00:00,60.81,60.88,60.81,60.87,75685.0,51.9211,51.9809,51.9211,51.9724,75685.0
2019-07-30 11:05:00,60.88,60.89,60.84,60.86,49907.0,51.9809,51.9894,51.9467,51.9638,49907.0
2019-07-30 11:10:00,60.85,60.88,60.85,60.88,47782.0,51.9553,51.9809,51.9553,51.9809,47782.0
2019-07-30 11:15:00,60.88,60.88,60.8,60.81,55275.0,51.9809,51.9809,51.9126,51.9211,55275.0
2019-07-30 11:20:00,60.82,60.84,60.78,60.79,55376.0,51.9297,51.9467,51.8955,51.9041,55376.0
2019-07-30 11:25:00,60.79,60.86,60.79,60.84,59162.0,51.9041,51.9638,51.9041,51.9467,59162.0
2019-07-30 11:30:00,60.83,60.87,60.81,60.83,75221.0,51.9382,51.9724,51.9211,51.9382,75221.0
2019-07-30 11:35:00,60.82,60.83,60.78,60.79,72143.0,51.9297,51.9382,51.8955,51.9041,72143.0
2019-07-30 11:40:00,60.79,60.8,60.77,60.79,55119.0,51.9041,51.9126,51.887,51.9041,55119.0
2019-07-30 11:45:00,60.79,60.8,60.77,60.78,177237.0,51.9041,51.9126,51.887,51.8955,177237.0
2019-07-30 11:50:00,60.78,60.8,60.77,60.79,213850.0,51.8955,51.9126,51.887,51.9041,213850.0
2019-07-30 11:55:00,60.79,60.8,60.76,60.79,210221.0,51.9041,51.9126,51.8784,51.9041,210221.0
2019-07-30 12:00:00,60.79,60.81,60.76,60.8,59255.0,51.9041,51.9211,51.8784,51.9126,59255.0
2019-07-30 12:05:00,60.8,60.82,60.78,60.8,35604.0,51.9126,51.9297,51.8955,51.9126,35604.0
2019-07-30 12:10:00,60.8,60.84,60.79,60.82,46923.0,51.9126,51.9467,51.9041,51.9297,46923.0
2019-07-30 12:15:00,60.82,60.84,60.79,60.83,45276.0,51.9297,51.9467,51.9041,51.9382,45276.0
2019-07-30 12:20:00,60.83,60.84,60.8,60.83,74617.0,51.9382,51.9467,51.9126,51.9382,74617.0
2019-07-30 12:25:00,60.83,60.85,60.81,60.82,87796.0,51.9382,51.9553,51.9211,51.9297,87796.0
2019-07-30 12:30:00,60.82,60.83,60.81,60.83,95473.0,51.9297,51.9382,51.9211,51.9382,95473.0
2019-07-30 12:35:00,60.82,60.84,60.8,60.83,38420.0,51.9297,51.9467,51.9126,51.9382,38420.0
2019-07-30 12:40:00,60.84,60.85,60.81,60.82,42094.0,51.9467,51.9553,51.9211,51.9297,42094.0
2019-07-30 12:45:00,60.82,60.82,60.75,60.76,227061.0,51.9297,51.9297,51.8699,51.8784,227061.0
2019-07-30 12:50:00,60.77,60.78,60.7,60.71,129996.0,51.887,51.8955,51.8272,51.8357,129996.0
2019-07-30 12:55:00,60.7,60.71,60.69,60.7,270011.0,51.8272,51.8357,51.8187,51.8272,270011.0
2019-07-30 13:00:00,60.69,60.73,60.69,60.72,378551.0,51.8187,51.8528,51.8187,51.8443,378551.0
2019-07-30 13:05:00,60.72,60.72,60.68,60.71,179533.0,51.8443,51.8443,51.8101,51.8357,179533.0
2019-07-30 13:10:00,60.7,60.72,60.69,60.7,35981.0,51.8272,51.8443,51.8187,51.8272,35981.0
2019-07-30 13:15:00,60.7,60.7,60.66,60.67,102968.0,51.8272,51.8272,51.7931,51.8016,102968.0
2019-07-30 13:20:00,60.67,60.7,60.66,60.68,52474.0,51.8016,51.8272,51.7931,51.8101,52474.0
2019-07-30 13:25:00,60.68,60.68,60.65,60.66,32353.0,51.8101,51.8101,51.7845,51.7931,32353.0
2019-07-30 13:30:00,60.67,60.68,60.65,60.65,35672.0,51.8016,51.8101,51.7845,51.7845,35672.0
2019-07-30 13:35:00,60.65,60.66,60.6,60.62,43599.0,51.7845,51.7931,51.7418,51.7589,43599.0
2019-07-30 13:40:00,60.61,60.62,60.59,60.6,111454.0,51.7504,51.7589,51.7333,51.7418,111454.0
2019-07-30 13:45:00,60.61,60.63,60.59,60.62,51966.0,51.7504,51.7674,51.7333,51.7589,51966.0
2019-07-30 13:50:00,60.63,60.65,60.62,60.64,139000.0,51.7674,51.7845,51.7589,51.776,139000.0
2019-07-30 13:55:00,60.64,60.65,60.62,60.64,91478.0,51.776,51.7845,51.7589,51.776,91478.0
2019-07-30 14:00:00,60.64,60.71,60.63,60.7,126215.0,51.776,51.8357,51.7674,51.8272,126215.0
2019-07-30 14:05:00,60.71,60.72,60.68,60.71,99494.0,51.8357,51.8443,51.8101,51.8357,99494.0
2019-07-30 14:10:00,60.71,60.73,60.71,60.73,24341.0,51.8357,51.8528,51.8357,51.8528,24341.0
2019-07-30 14:15:00,60.73,60.73,60.66,60.67,45181.0,51.8528,51.8528,51.7931,51.8016,45181.0
2019-07-30 14:20:00,60.67,60.68,60.64,60.68,33733.0,51.8016,51.8101,51.776,51.8101,33733.0
2019-07-30 14:25:00,60.67,60.69,60.65,60.67,64053.0,51.8016,51.8187,51.7845,51.8016,64053.0
2019-07-30 14:30:00,60.67,60.7,60.66,60.68,38334.0,51.8016,51.8272,51.7931,51.8101,38334.0
2019-07-30 14:35:00,60.67,60.71,60.67,60.71,52604.0,51.8016,51.8357,51.8016,51.8357,52604.0
2019-07-30 14:40:00,60.7,60.71,60.69,60.7,38015.0,51.8272,51.8357,51.8187,51.8272,38015.0
2019-07-30 14:45:00,60.7,60.74,60.68,60.74,37068.0,51.8272,51.8614,51.8101,51.8614,37068.0
2019-07-30 14:50:00,60.74,60.75,60.71,60.71,40389.0,51.8614,51.8699,51.8357,51.8357,40389.0
2019-07-30 14:55:00,60.72,60.72,60.69,60.71,28512.0,51.8443,51.8443,51.8187,51.8357,28512.0
2019-07-30 15:00:00,60.72,60.73,60.67,60.67,40570.0,51.8443,51.8528,51.8016,51.8016,40570.0
2019-07-30 15:05:00,60.67,60.67,60.62,60.63,336983.0,51.8016,51.8016,51.7589,51.7674,336983.0
2019-07-30 15:10:00,60.64,60.66,60.63,60.66,56472.0,51.776,51.7931,51.7674,51.7931,56472.0
2019-07-30 15:15:00,60.66,60.67,60.63,60.63,144090.0,51.7931,51.8016,51.7674,51.7674,144090.0
2019-07-30 15:20:00,60.63,60.64,60.57,60.58,102228.0,51.7674,51.776,51.7162,51.7247,102228.0
2019-07-30 15:25:00,60.58,60.6,60.57,60.58,130058.0,51.7247,51.7418,51.7162,51.7247,130058.0
2019-07-30 15:30:00,60.57,60.61,60.57,60.61,55592.0,51.7162,51.7504,51.7162,51.7504,55592.0
2019-07-30 15:35:00,60.6,60.61,60.55,60.58,163018.0,51.7418,51.7504,51.6991,51.7247,163018.0
2019-07-30 15:40:00,60.57,60.58,60.54,60.55,304737.0,51.7162,51.7247,51.6906,51.6991,304737.0
2019-07-30 15:45:00,60.55,60.64,60.54,60.63,279670.0,51.6991,51.776,51.6906,51.7674,279670.0
2019-07-30 15:50:00,60.63,60.64,60.57,60.58,314588.0,51.7674,51.776,51.7162,51.7247,314588.0
2019-07-30 15:55:00,60.57,60.66,60.52,60.65,1877814.0,51.7162,51.7931,51.6735,51.7845,1877814.0
2019-07-31 09:30:00,60.47,60.56,60.3,60.33,409263.0,51.6308,51.7077,51.4857,51.5113,409263.0
2019-07-31 09:35:00,60.33,60.48,60.3,60.45,193779.0,51.5113,51.6394,51.4857,51.6138,193779.0
2019-07-31 09:40:00,60.45,60.48,60.33,60.33,248864.0,51.6138,51.6394,51.5113,51.5113,248864.0
2019-07-31 09:45:00,60.34,60.4,60.33,60.39,241922.0,51.5198,51.5711,51.5113,51.5625,241922.0
2019-07-31 09:50:00,60.39,60.43,60.38,60.39,238644.0,51.5625,51.5967,51.554,51.5625,238644.0
2019-07-31 09:55:00,60.38,60.45,60.37,60.41,171179.0,51.554,51.6138,51.5454,51.5796,171179.0
2019-07-31 10:00:00,60.41,60.44,60.38,60.38,122919.0,51.5796,51.6052,51.554,51.554,122919.0
2019-07-31 10:05:00,60.38,60.39,60.33,60.34,70735.0,51.554,51.5625,51.5113,51.5198,70735.0
2019-07-31 10:10:00,60.33,60.33,60.28,60.29,137384.0,51.5113,51.5113,51.4686,51.4771,137384.0
2019-07-31 10:15:00,60.29,60.31,60.26,60.28,357493.0,51.4771,51.4942,51.4515,51.4686,357493.0
2019-07-31 10:20:00,60.27,60.32,60.27,60.32,126049.0,51.4601,51.5028,51.4601,51.5028,126049.0
2019-07-31 10:25:00,60.31,60.38,60.31,60.33,155369.0,51.4942,51.554,51.4942,51.5113,155369.0
2019-07-31 10:30:00,60.33,60.35,60.28,60.32,175020.0,51.5113,51.5284,51.4686,51.5028,175020.0
2019-07-31 10:35:00,60.32,60.36,60.25,60.25,443264.0,51.5028,51.5369,51.443,51.443,443264.0
2019-07-31 10:40:00,60.25,60.27,60.22,60.22,70433.0,51.443,51.4601,51.4174,51.4174,70433.0
2019-07-31 10:45:00,60.22,60.24,60.2,60.23,104156.0,51.4174,51.4344,51.4003,51.4259,104156.0
2019-07-31 10:50:00,60.22,60.23,60.17,60.18,271920.0,51.4174,51.4259,51.3747,51.3832,271920.0
2019-07-31 10:55:00,60.17,60.19,60.13,60.17,120704.0,51.3747,51.3918,51.3405,51.3747,120704.0
2019-07-31 11:00:00,60.17,60.19,60.14,60.16,117583.0,51.3747,51.3918,51.3491,51.3661,117583.0
2019-07-31 11:05:00,60.15,60.18,60.14,60.16,50785.0,51.3576,51.3832,51.3491,51.3661,50785.0
2019-07-31 11:10:00,60.15,60.17,60.12,60.13,70942.0,51.3576,51.3747,51.332,51.3405,70942.0
2019-07-31 11:15:00,60.12,60.15,60.1,60.14,107235.0,51.332,51.3576,51.3149,51.3491,107235.0
2019-07-31 11:20:00,60.15,60.17,60.13,60.16,65864.0,51.3576,51.3747,51.3405,51.3661,65864.0
2019-07-31 11:25:00,60.16,60.16,60.09,60.1,111251.0,51.3661,51.3661,51.3064,51.3149,111251.0
2019-07-31 11:30:00,60.09,60.1,60.0,60.02,94240.0,51.3064,51.3149,51.2295,51.2466,94240.0
2019-07-31 11:35:00,60.02,60.02,59.96,60.0,84847.0,51.2466,51.2466,51.1954,51.2295,84847.0
2019-07-31 11:40:00,60.0,60.06,60.0,60.04,360998.0,51.2295,51.2808,51.2295,51.2637,360998.0
2019-07-31 11:45:00,60.04,60.05,60.02,60.05,48273.0,51.2637,51.2722,51.2466,51.2722,48273.0
2019-07-31 11:50:00,60.04,60.05,60.02,60.05,45736.0,51.2637,51.2722,51.2466,51.2722,45736.0
2019-07-31 11:55:00,60.05,60.08,60.04,60.04,59045.0,51.2722,51.2978,51.2637,51.2637,59045.0
2019-07-31 12:00:00,60.04,60.06,60.03,60.03,59811.0,51.2637,51.2808,51.2551,51.2551,59811.0
2019-07-31 12:05:00,60.03,60.07,60.02,60.06,43213.0,51.2551,51.2893,51.2466,51.2808,43213.0
2019-07-31 12:10:00,60.07,60.08,60.05,60.07,93664.0,51.2893,51.2978,51.2722,51.2893,93664.0
2019-07-31 12:15:00,60.07,60.11,60.06,60.11,35311.0,51.2893,51.3235,51.2808,51.3235,35311.0
2019-07-31 12:20:00,60.12,60.12,60.09,60.1,171719.0,51.332,51.332,51.3064,51.3149,171719.0
2019-07-31 12:25:00,60.1,60.1,60.07,60.09,42745.0,51.3149,51.3149,51.2893,51.3064,42745.0
2019-07-31 12:30:00,60.08,60.09,60.03,60.05,62755.0,51.2978,51.3064,51.2551,51.2722,62755.0
2019-07-31 12:35:00,60.04,60.06,60.03,60.03,52493.0,51.2637,51.2808,51.2551,51.2551,52493.0
2019-07-31 12:40:00,60.04,60.04,60.01,60.03,33968.0,51.2637,51.2637,51.2381,51.2551,33968.0
2019-07-31 12:45:00,60.03,60.06,60.03,60.03,32041.0,51.2551,51.2808,51.2551,51.2551,32041.0
2019-07-31 12:50:00,60.03,60.04,60.0,60.0,50022.0,51.2551,51.2637,51.2295,51.2295,50022.0
2019-07-31 12:55:00,60.01,60.02,59.98,60.0,33758.0,51.2381,51.2466,51.2125,51.2295,33758.0
2019-07-31 13:00:00,60.0,60.04,59.99,60.03,116545.0,51.2295,51.2637,51.221,51.2551,116545.0
2019-07-31 13:05:00,60.03,60.05,60.01,60.02,143693.0,51.2551,51.2722,51.2381,51.2466,143693.0
2019-07-31 13:10:00,60.02,60.09,60.02,60.08,51011.0,51.2466,51.3064,51.2466,51.2978,51011.0
2019-07-31 13:15:00,60.07,60.07,60.04,60.05,53629.0,51.2893,51.2893,51.2637,51.2722,53629.0
2019-07-31 13:20:00,60.05,60.08,60.04,60.05,30471.0,51.2722,51.2978,51.2637,51.2722,30471.0
2019-07-31 13:25:00,60.06,60.07,60.05,60.06,72369.0,51.2808,51.2893,51.2722,51.2808,72369.0
2019-07-31 13:30:00,60.06,60.08,60.04,60.07,46273.0,51.2808,51.2978,51.2637,51.2893,46273.0
2019-07-31 13:35:00,60.07,60.08,60.03,60.04,57730.0,51.2893,51.2978,51.2551,51.2637,57730.0
2019-07-31 13:40:00,60.05,60.06,60.02,60.03,99113.0,51.2722,51.2808,51.2466,51.2551,99113.0
2019-07-31 13:45:00,60.02,60.02,60.0,60.01,45761.0,51.2466,51.2466,51.2295,51.2381,45761.0
2019-07-31 13:50:00,60.0,60.01,59.94,59.95,134392.0,51.2295,51.2381,51.1783,51.1868,134392.0
2019-07-31 13:55:00,59.95,60.06,59.94,60.06,535259.0,51.1868,51.2808,51.1783,51.2808,535259.0
2019-07-31 14:00:00,60.06,60.06,59.72,59.83,618145.0,51.2808,51.2808,50.9905,51.0844,618145.0
2019-07-31 14:05:00,59.84,59.94,59.82,59.85,352424.0,51.0929,51.1783,51.0758,51.1015,352424.0
2019-07-31 14:10:00,59.85,59.91,59.81,59.85,119253.0,51.1015,51.1527,51.0673,51.1015,119253.0
2019-07-31 14:15:00,59.85,59.87,59.78,59.85,202459.0,51.1015,51.1185,51.0417,51.1015,202459.0
2019-07-31 14:20:00,59.84,59.87,59.82,59.83,67686.0,51.0929,51.1185,51.0758,51.0844,67686.0
2019-07-31 14:25:00,59.83,59.88,59.83,59.85,84859.0,51.0844,51.1271,51.0844,51.1015,84859.0
2019-07-31 14:30:00,59.85,59.91,59.85,59.89,59914.0,51.1015,51.1527,51.1015,51.1356,59914.0
2019-07-31 14:35:00,59.89,59.89,59.58,59.59,315970.0,51.1356,51.1356,50.8709,50.8795,315970.0
2019-07-31 14:40:00,59.59,59.62,59.45,59.47,496385.0,50.8795,50.9051,50.7599,50.777,496385.0
2019-07-31 14:45:00,59.48,59.48,59.24,59.27,373572.0,50.7855,50.7855,50.5806,50.6062,373572.0
2019-07-31 14:50:00,59.27,59.27,58.85,59.15,620168.0,50.6062,50.6062,50.2476,50.5038,620168.0
2019-07-31 14:55:00,59.15,59.38,59.12,59.37,813291.0,50.5038,50.7002,50.4782,50.6916,813291.0
2019-07-31 15:00:00,59.37,59.63,59.27,59.52,780553.0,50.6916,50.9136,50.6062,50.8197,780553.0
2019-07-31 15:05:00,59.52,59.63,59.5,59.54,496296.0,50.8197,50.9136,50.8026,50.8368,496296.0
2019-07-31 15:10:00,59.54,59.55,59.43,59.51,157765.0,50.8368,50.8453,50.7428,50.8112,157765.0
2019-07-31 15:15:00,59.5,59.59,59.38,59.56,448585.0,50.8026,50.8795,50.7002,50.8538,448585.0
2019-07-31 15:20:00,59.55,59.63,59.53,59.58,228715.0,50.8453,50.9136,50.8282,50.8709,228715.0
2019-07-31 15:25:00,59.59,59.66,59.59,59.59,104587.0,50.8795,50.9392,50.8795,50.8795,104587.0
2019-07-31 15:30:00,59.59,59.59,59.51,59.52,109019.0,50.8795,50.8795,50.8112,50.8197,109019.0
2019-07-31 15:35:00,59.52,59.6,59.5,59.59,182391.0,50.8197,50.888,50.8026,50.8795,182391.0
2019-07-31 15:40:00,59.58,59.67,59.52,59.67,434806.0,50.8709,50.9478,50.8197,50.9478,434806.0
2019-07-31 15:45:00,59.67,59.68,59.6,59.62,256421.0,50.9478,50.9563,50.888,50.9051,256421.0
2019-07-31 15:50:00,59.62,59.62,59.49,59.49,359900.0,50.9051,50.9051,50.7941,50.7941,359900.0
2019-07-31 15:55:00,59.5,59.55,59.44,59.44,1111324.0,50.8026,50.8453,50.7514,50.7514,1111324.0
2019-08-01 09:30:00,59.6,59.71,59.53,59.7,426410.0,50.888,50.9819,50.8282,50.9734,426410.0
2019-08-01 09:35:00,59.71,59.85,59.71,59.85,279716.0,50.9819,51.1015,50.9819,51.1015,279716.0
2019-08-01 09:40:00,59.85,59.91,59.76,59.87,251202.0,51.1015,51.1527,51.0246,51.1185,251202.0
2019-08-01 09:45:00,59.86,59.9,59.81,59.86,230541.0,51.11,51.1441,51.0673,51.11,230541.0
2019-08-01 09:50:00,59.86,59.9,59.81,59.81,210128.0,51.11,51.1441,51.0673,51.0673,210128.0
2019-08-01 09:55:00,59.81,59.82,59.74,59.79,234124.0,51.0673,51.0758,51.0075,51.0502,234124.0
2019-08-01 10:00:00,59.79,59.83,59.72,59.78,538751.0,51.0502,51.0844,50.9905,51.0417,538751.0
2019-08-01 10:05:00,59.78,59.96,59.76,59.96,368754.0,51.0417,51.1954,51.0246,51.1954,368754.0
2019-08-01 10:10:00,59.95,59.96,59.88,59.93,550144.0,51.1868,51.1954,51.1271,51.1698,550144.0
2019-08-01 10:15:00,59.93,60.01,59.91,60.0,322247.0,51.1698,51.2381,51.1527,51.2295,322247.0
2019-08-01 10:20:00,60.0,60.05,59.99,60.02,209281.0,51.2295,51.2722,51.221,51.2466,209281.0
2019-08-01 10:25:00,60.02,60.11,60.02,60.11,321723.0,51.2466,51.3235,51.2466,51.3235,321723.0
2019-08-01 10:30:00,60.1,60.18,60.06,60.14,204182.0,51.3149,51.3832,51.2808,51.3491,204182.0
2019-08-01 10:35:00,60.14,60.18,60.08,60.1,247397.0,51.3491,51.3832,51.2978,51.3149,247397.0
2019-08-01 10:40:00,60.1,60.14,60.07,60.12,56456.0,51.3149,51.3491,51.2893,51.332,56456.0
2019-08-01 10:45:00,60.13,60.19,60.12,60.17,97130.0,51.3405,51.3918,51.332,51.3747,97130.0
2019-08-01 10:50:00,60.17,60.22,60.15,60.21,132768.0,51.3747,51.4174,51.3576,51.4088,132768.0
2019-08-01 10:55:00,60.21,60.22,60.18,60.21,71610.0,51.4088,51.4174,51.3832,51.4088,71610.0
2019-08-01 11:00:00,60.21,60.27,60.2,60.23,111066.0,51.4088,51.4601,51.4003,51.4259,111066.0
2019-08-01 11:05:00,60.23,60.25,60.19,60.23,86159.0,51.4259,51.443,51.3918,51.4259,86159.0
2019-08-01 11:10:00,60.22,60.25,60.16,60.16,75570.0,51.4174,51.443,51.3661,51.3661,75570.0
2019-08-01 11:15:00,60.16,60.19,60.14,60.18,371481.0,51.3661,51.3918,51.3491,51.3832,371481.0
2019-08-01 11:20:00,60.19,60.24,60.19,60.24,132427.0,51.3918,51.4344,51.3918,51.4344,132427.0
2019-08-01 11:25:00,60.23,60.25,60.2,60.23,125995.0,51.4259,51.443,51.4003,51.4259,125995.0
2019-08-01 11:30:00,60.23,60.28,60.19,60.28,317460.0,51.4259,51.4686,51.3918,51.4686,317460.0
2019-08-01 11:35:00,60.29,60.3,60.25,60.28,105566.0,51.4771,51.4857,51.443,51.4686,105566.0
2019-08-01 11:40:00,60.28,60.29,60.23,60.24,34082.0,51.4686,51.4771,51.4259,51.4344,34082.0
2019-08-01 11:45:00,60.23,60.23,60.17,60.18,183731.0,51.4259,51.4259,51.3747,51.3832,183731.0
2019-08-01 11:50:00,60.18,60.21,60.15,60.15,483636.0,51.3832,51.4088,51.3576,51.3576,483636.0
2019-08-01 11:55:00,60.16,60.16,60.1,60.1,365435.0,51.3661,51.3661,51.3149,51.3149,365435.0
2019-08-01 12:00:00,60.1,60.13,60.09,60.12,160295.0,51.3149,51.3405,51.3064,51.332,160295.0
2019-08-01 12:05:00,60.13,60.15,60.11,60.13,194025.0,51.3405,51.3576,51.3235,51.3405,194025.0
2019-08-01 12:10:00,60.14,60.15,60.09,60.12,70795.0,51.3491,51.3576,51.3064,51.332,70795.0
2019-08-01 12:15:00,60.12,60.14,60.09,60.09,43470.0,51.332,51.3491,51.3064,51.3064,43470.0
2019-08-01 12:20:00,60.09,60.12,60.08,60.08,95867.0,51.3064,51.332,51.2978,51.2978,95867.0
2019-08-01 12:25:00,60.08,60.09,59.98,59.99,97039.0,51.2978,51.3064,51.2125,51.221,97039.0
2019-08-01 12:30:00,59.99,60.03,59.96,60.03,78143.0,51.221,51.2551,51.1954,51.2551,78143.0
2019-08-01 12:35:00,60.03,60.07,60.02,60.06,39698.0,51.2551,51.2893,51.2466,51.2808,39698.0
2019-08-01 12:40:00,60.07,60.09,60.06,60.08,59008.0,51.2893,51.3064,51.2808,51.2978,59008.0
2019-08-01 12:45:00,60.08,60.13,60.08,60.12,34496.0,51.2978,51.3405,51.2978,51.332,34496.0
2019-08-01 12:50:00,60.12,60.14,60.11,60.13,68573.0,51.332,51.3491,51.3235,51.3405,68573.0
2019-08-01 12:55:00,60.13,60.13,60.09,60.1,221734.0,51.3405,51.3405,51.3064,51.3149,221734.0
2019-08-01 13:00:00,60.1,60.1,60.07,60.08,143803.0,51.3149,51.3149,51.2893,51.2978,143803.0
2019-08-01 13:05:00,60.07,60.09,60.05,60.06,64575.0,51.2893,51.3064,51.2722,51.2808,64575.0
2019-08-01 13:10:00,60.06,60.07,60.04,60.05,100892.0,51.2808,51.2893,51.2637,51.2722,100892.0
2019-08-01 13:15:00,60.04,60.07,60.02,60.06,308288.0,51.2637,51.2893,51.2466,51.2808,308288.0
2019-08-01 13:20:00,60.05,60.07,60.04,60.05,263694.0,51.2722,51.2893,51.2637,51.2722,263694.0
2019-08-01 13:25:00,60.05,60.06,59.7,59.74,732767.0,51.2722,51.2808,50.9734,51.0075,732767.0
2019-08-01 13:30:00,59.74,59.89,59.65,59.65,658069.0,51.0075,51.1356,50.9307,50.9307,658069.0
2019-08-01 13:35:00,59.64,59.77,59.6,59.61,267865.0,50.9222,51.0331,50.888,50.8965,267865.0
2019-08-01 13:40:00,59.62,59.76,59.53,59.61,558424.0,50.9051,51.0246,50.8282,50.8965,558424.0
2019-08-01 13:45:00,59.61,59.68,59.56,59.64,402524.0,50.8965,50.9563,50.8538,50.9222,402524.0
2019-08-01 13:50:00,59.63,59.64,59.46,59.46,384851.0,50.9136,50.9222,50.7685,50.7685,384851.0
2019-08-01 13:55:00,59.47,59.65,59.46,59.62,593823.0,50.777,50.9307,50.7685,50.9051,593823.0
2019-08-01 14:00:00,59.62,59.64,59.44,59.46,336332.0,50.9051,50.9222,50.7514,50.7685,336332.0
2019-08-01 14:05:00,59.46,59.57,59.46,59.54,640680.0,50.7685,50.8624,50.7685,50.8368,640680.0
2019-08-01 14:10:00,59.54,59.69,59.47,59.69,197609.0,50.8368,50.9648,50.777,50.9648,197609.0
2019-08-01 14:15:00,59.69,59.7,59.59,59.7,247222.0,50.9648,50.9734,50.8795,50.9734,247222.0
2019-08-01 14:20:00,59.7,59.71,59.55,59.6,398957.0,50.9734,50.9819,50.8453,50.888,398957.0
2019-08-01 14:25:00,59.6,59.77,59.59,59.75,752282.0,50.888,51.0331,50.8795,51.0161,752282.0
2019-08-01 14:30:00,59.75,59.77,59.62,59.71,412624.0,51.0161,51.0331,50.9051,50.9819,412624.0
2019-08-01 14:35:00,59.71,59.71,59.55,59.55,191934.0,50.9819,50.9819,50.8453,50.8453,191934.0
2019-08-01 14:40:00,59.56,59.63,59.47,59.49,511489.0,50.8538,50.9136,50.777,50.7941,511489.0
2019-08-01 14:45:00,59.48,59.63,59.47,59.63,347938.0,50.7855,50.9136,50.777,50.9136,347938.0
2019-08-01 14:50:00,59.65,59.71,59.64,59.67,518404.0,50.9307,50.9819,50.9222,50.9478,518404.0
2019-08-01 14:55:00,59.66,59.67,59.59,59.67,322231.0,50.9392,50.9478,50.8795,50.9478,322231.0
2019-08-01 15:00:00,59.67,59.68,59.52,59.58,545412.0,50.9478,50.9563,50.8197,50.8709,545412.0
2019-08-01 15:05:00,59.59,59.62,59.46,59.48,394515.0,50.8795,50.9051,50.7685,50.7855,394515.0
2019-08-01 15:10:00,59.47,59.51,59.43,59.47,466390.0,50.777,50.8112,50.7428,50.777,466390.0
2019-08-01 15:15:00,59.48,59.64,59.47,59.6,673986.0,50.7855,50.9222,50.777,50.888,673986.0
2019-08-01 15:20:00,59.61,59.67,59.59,59.66,291833.0,50.8965,50.9478,50.8795,50.9392,291833.0
2019-08-01 15:25:00,59.65,59.68,59.59,59.6,372381.0,50.9307,50.9563,50.8795,50.888,372381.0
2019-08-01 15:30:00,59.6,59.64,59.5,59.52,461915.0,50.888,50.9222,50.8026,50.8197,461915.0
2019-08-01 15:35:00,59.53,59.61,59.49,59.59,415930.0,50.8282,50.8965,50.7941,50.8795,415930.0
2019-08-01 15:40:00,59.59,59.61,59.47,59.51,455476.0,50.8795,50.8965,50.777,50.8112,455476.0
2019-08-01 15:45:00,59.51,59.58,59.46,59.47,843266.0,50.8112,50.8709,50.7685,50.777,843266.0
2019-08-01 15:50:00,59.47,59.47,59.28,59.29,1057938.0,50.777,50.777,50.6148,50.6233,1057938.0
2019-08-01 15:55:00,59.3,59.32,59.18,59.2,3218525.0,50.6319,50.6489,50.5294,50.5465,3218525.0
2019-08-02 09:30:00,59.17,59.38,59.13,59.34,582803.0,50.5209,50.7002,50.4867,50.666,582803.0
2019-08-02 09:35:00,59.35,59.37,59.13,59.24,349495.0,50.6745,50.6916,50.4867,50.5806,349495.0
2019-08-02 09:40:00,59.23,59.25,59.16,59.2,357535.0,50.5721,50.5892,50.5123,50.5465,357535.0
2019-08-02 09:45:00,59.2,59.21,59.04,59.15,448140.0,50.5465,50.555,50.4099,50.5038,448140.0
2019-08-02 09:50:00,59.15,59.18,59.03,59.05,197251.0,50.5038,50.5294,50.4013,50.4184,197251.0
2019-08-02 09:55:00,59.06,59.11,59.02,59.09,243799.0,50.4269,50.4696,50.3928,50.4525,243799.0
2019-08-02 10:00:00,59.1,59.19,59.1,59.19,361820.0,50.4611,50.5379,50.4611,50.5379,361820.0
2019-08-02 10:05:00,59.19,59.29,59.17,59.25,676869.0,50.5379,50.6233,50.5209,50.5892,676869.0
2019-08-02 10:10:00,59.24,59.24,59.13,59.2,517094.0,50.5806,50.5806,50.4867,50.5465,517094.0
2019-08-02 10:15:00,59.19,59.24,59.14,59.23,257680.0,50.5379,50.5806,50.4952,50.5721,257680.0
2019-08-02 10:20:00,59.23,59.42,59.22,59.41,920743.0,50.5721,50.7343,50.5635,50.7258,920743.0
2019-08-02 10:25:00,59.41,59.47,59.4,59.41,343813.0,50.7258,50.777,50.7172,50.7258,343813.0
2019-08-02 10:30:00,59.41,59.42,59.25,59.26,290612.0,50.7258,50.7343,50.5892,50.5977,290612.0
2019-08-02 10:35:00,59.26,59.26,59.17,59.21,393458.0,50.5977,50.5977,50.5209,50.555,393458.0
2019-08-02 10:40:00,59.21,59.28,59.2,59.26,127600.0,50.555,50.6148,50.5465,50.5977,127600.0
2019-08-02 10:45:00,59.25,59.26,59.19,59.22,78768.0,50.5892,50.5977,50.5379,50.5635,78768.0
2019-08-02 10:50:00,59.22,59.23,59.19,59.22,86121.0,50.5635,50.5721,50.5379,50.5635,86121.0
2019-08-02 10:55:00,59.23,59.23,59.16,59.16,109262.0,50.5721,50.5721,50.5123,50.5123,109262.0
2019-08-02 11:00:00,59.16,59.16,59.06,59.09,94648.0,50.5123,50.5123,50.4269,50.4525,94648.0
2019-08-02 11:05:00,59.1,59.18,59.09,59.16,200646.0,50.4611,50.5294,50.4525,50.5123,200646.0
2019-08-02 11:10:00,59.17,59.17,59.13,59.16,290780.0,50.5209,50.5209,50.4867,50.5123,290780.0
2019-08-02 11:15:00,59.15,59.24,59.15,59.22,166324.0,50.5038,50.5806,50.5038,50.5635,166324.0
2019-08-02 11:20:00,59.21,59.21,59.12,59.15,127613.0,50.555,50.555,50.4782,50.5038,127613.0
2019-08-02 11:25:00,59.15,59.16,59.06,59.07,188284.0,50.5038,50.5123,50.4269,50.4355,188284.0
2019-08-02 11:30:00,59.08,59.12,59.06,59.07,126597.0,50.444,50.4782,50.4269,50.4355,126597.0
2019-08-02 11:35:00,59.07,59.07,59.02,59.03,127613.0,50.4355,50.4355,50.3928,50.4013,127613.0
2019-08-02 11:40:00,59.03,59.07,59.01,59.06,154154.0,50.4013,50.4355,50.3842,50.4269,154154.0
2019-08-02 11:45:00,59.06,59.08,59.02,59.06,374642.0,50.4269,50.444,50.3928,50.4269,374642.0
2019-08-02 11:50:00,59.06,59.07,59.0,59.07,237609.0,50.4269,50.4355,50.3757,50.4355,237609.0
2019-08-02 11:55:00,59.07,59.13,59.06,59.12,170633.0,50.4355,50.4867,50.4269,50.4782,170633.0
2019-08-02 12:00:00,59.13,59.2,59.1,59.18,144765.0,50.4867,50.5465,50.4611,50.5294,144765.0
2019-08-02 12:05:00,59.19,59.2,59.13,59.17,70999.0,50.5379,50.5465,50.4867,50.5209,70999.0
2019-08-02 12:10:00,59.17,59.19,59.14,59.19,121769.0,50.5209,50.5379,50.4952,50.5379,121769.0
2019-08-02 12:15:00,59.19,59.23,59.18,59.22,153794.0,50.5379,50.5721,50.5294,50.5635,153794.0
2019-08-02 12:20:00,59.21,59.24,59.19,59.24,199536.0,50.555,50.5806,50.5379,50.5806,199536.0
2019-08-02 12:25:00,59.24,59.27,59.21,59.25,243294.0,50.5806,50.6062,50.555,50.5892,243294.0
2019-08-02 12:30:00,59.25,59.25,59.19,59.22,114421.0,50.5892,50.5892,50.5379,50.5635,114421.0
2019-08-02 12:35:00,59.22,59.25,59.21,59.24,64803.0,50.5635,50.5892,50.555,50.5806,64803.0
2019-08-02 12:40:00,59.24,59.25,59.17,59.22,173959.0,50.5806,50.5892,50.5209,50.5635,173959.0
2019-08-02 12:45:00,59.22,59.22,59.15,59.15,72568.0,50.5635,50.5635,50.5038,50.5038,72568.0
2019-08-02 12:50:00,59.16,59.22,59.15,59.2,63004.0,50.5123,50.5635,50.5038,50.5465,63004.0
2019-08-02 12:55:00,59.2,59.21,59.15,59.16,46820.0,50.5465,50.555,50.5038,50.5123,46820.0
2019-08-02 13:00:00,59.16,59.16,59.08,59.12,212938.0,50.5123,50.5123,50.444,50.4782,212938.0
2019-08-02 13:05:00,59.12,59.12,59.08,59.11,41009.0,50.4782,50.4782,50.444,50.4696,41009.0
2019-08-02 13:10:00,59.12,59.12,59.03,59.04,197840.0,50.4782,50.4782,50.4013,50.4099,197840.0
2019-08-02 13:15:00,59.05,59.07,59.03,59.05,35470.0,50.4184,50.4355,50.4013,50.4184,35470.0
2019-08-02 13:20:00,59.05,59.11,59.05,59.08,133168.0,50.4184,50.4696,50.4184,50.444,133168.0
2019-08-02 13:25:00,59.07,59.1,59.07,59.08,48660.0,50.4355,50.4611,50.4355,50.444,48660.0
2019-08-02 13:30:00,59.09,59.1,59.04,59.04,83581.0,50.4525,50.4611,50.4099,50.4099,83581.0
2019-08-02 13:35:00,59.04,59.07,59.03,59.06,206336.0,50.4099,50.4355,50.4013,50.4269,206336.0
2019-08-02 13:40:00,59.07,59.15,59.07,59.11,165385.0,50.4355,50.5038,50.4355,50.4696,165385.0
2019-08-02 13:45:00,59.12,59.15,59.11,59.12,143352.0,50.4782,50.5038,50.4696,50.4782,143352.0
2019-08-02 13:50:00,59.12,59.14,59.11,59.14,65746.0,50.4782,50.4952,50.4696,50.4952,65746.0
2019-08-02 13:55:00,59.14,59.16,59.12,59.14,91747.0,50.4952,50.5123,50.4782,50.4952,91747.0
2019-08-02 14:00:00,59.14,59.19,59.12,59.17,172914.0,50.4952,50.5379,50.4782,50.5209,172914.0
2019-08-02 14:05:00,59.16,59.22,59.16,59.2,120242.0,50.5123,50.5635,50.5123,50.5465,120242.0
2019-08-02 14:10:00,59.2,59.24,59.19,59.24,80433.0,50.5465,50.5806,50.5379,50.5806,80433.0
2019-08-02 14:15:00,59.25,59.25,59.17,59.2,138045.0,50.5892,50.5892,50.5209,50.5465,138045.0
2019-08-02 14:20:00,59.2,59.31,59.2,59.3,264628.0,50.5465,50.6404,50.5465,50.6319,264628.0
2019-08-02 14:25:00,59.29,59.31,59.2,59.2,207524.0,50.6233,50.6404,50.5465,50.5465,207524.0
2019-08-02 14:30:00,59.2,59.21,59.16,59.19,199982.0,50.5465,50.555,50.5123,50.5379,199982.0
2019-08-02 14:35:00,59.2,59.25,59.18,59.25,156595.0,50.5465,50.5892,50.5294,50.5892,156595.0
2019-08-02 14:40:00,59.25,59.25,59.19,59.22,186799.0,50.5892,50.5892,50.5379,50.5635,186799.0
2019-08-02 14:45:00,59.22,59.24,59.17,59.19,229666.0,50.5635,50.5806,50.5209,50.5379,229666.0
2019-08-02 14:50:00,59.18,59.21,59.17,59.21,283456.0,50.5294,50.555,50.5209,50.555,283456.0
2019-08-02 14:55:00,59.2,59.24,59.15,59.23,341672.0,50.5465,50.5806,50.5038,50.5721,341672.0
2019-08-02 15:00:00,59.24,59.27,59.22,59.23,293301.0,50.5806,50.6062,50.5635,50.5721,293301.0
2019-08-02 15:05:00,59.24,59.26,59.18,59.2,149448.0,50.5806,50.5977,50.5294,50.5465,149448.0
2019-08-02 15:10:00,59.2,59.21,59.14,59.15,142060.0,50.5465,50.555,50.4952,50.5038,142060.0
2019-08-02 15:15:00,59.15,59.21,59.13,59.21,186094.0,50.5038,50.555,50.4867,50.555,186094.0
2019-08-02 15:20:00,59.2,59.28,59.19,59.28,261450.0,50.5465,50.6148,50.5379,50.6148,261450.0
2019-08-02 15:25:00,59.28,59.34,59.27,59.3,321579.0,50.6148,50.666,50.6062,50.6319,321579.0
2019-08-02 15:30:00,59.31,59.37,59.28,59.32,324599.0,50.6404,50.6916,50.6148,50.6489,324599.0
2019-08-02 15:35:00,59.32,59.59,59.31,59.46,1370418.0,50.6489,50.8795,50.6404,50.7685,1370418.0
2019-08-02 15:40:00,59.47,59.5,59.42,59.45,378098.0,50.777,50.8026,50.7343,50.7599,378098.0
2019-08-02 15:45:00,59.44,59.44,59.32,59.32,760723.0,50.7514,50.7514,50.6489,50.6489,760723.0
2019-08-02 15:50:00,59.32,59.34,59.16,59.17,778770.0,50.6489,50.666,50.5123,50.5209,778770.0
2019-08-02 15:55:00,59.17,59.25,59.15,59.23,2387092.0,50.5209,50.5892,50.5038,50.5721,2387092.0
2019-08-05 09:30:00,58.85,59.1,58.83,58.91,633450.0,50.2476,50.4611,50.2306,50.2989,633450.0
2019-08-05 09:35:00,58.92,58.96,58.81,58.81,307715.0,50.3074,50.3416,50.2135,50.2135,307715.0
2019-08-05 09:40:00,58.82,58.82,58.69,58.72,231683.0,50.222,50.222,50.111,50.1366,231683.0
2019-08-05 09:45:00,58.73,58.79,58.69,58.72,220386.0,50.1452,50.1964,50.111,50.1366,220386.0
2019-08-05 09:50:00,58.71,58.79,58.64,58.67,254634.0,50.1281,50.1964,50.0683,50.0939,254634.0
2019-08-05 09:55:00,58.68,58.7,58.62,58.64,439897.0,50.1025,50.1196,50.0513,50.0683,439897.0
2019-08-05 10:00:00,58.64,58.68,58.53,58.54,203310.0,50.0683,50.1025,49.9744,49.9829,203310.0
2019-08-05 10:05:00,58.54,58.64,58.53,58.58,140389.0,49.9829,50.0683,49.9744,50.0171,140389.0
2019-08-05 10:10:00,58.58,58.64,58.57,58.63,91476.0,50.0171,50.0683,50.0086,50.0598,91476.0
2019-08-05 10:15:00,58.63,58.64,58.55,58.55,156931.0,50.0598,50.0683,49.9915,49.9915,156931.0
2019-08-05 10:20:00,58.55,58.59,58.5,58.51,227560.0,49.9915,50.0256,49.9488,49.9573,227560.0
2019-08-05 10:25:00,58.51,58.56,58.47,58.56,152719.0,49.9573,50.0,49.9232,50.0,152719.0
2019-08-05 10:30:00,58.56,58.6,58.51,58.54,131158.0,50.0,50.0342,49.9573,49.9829,131158.0
2019-08-05 10:35:00,58.53,58.59,58.48,58.5,158269.0,49.9744,50.0256,49.9317,49.9488,158269.0
2019-08-05 10:40:00,58.5,58.52,58.43,58.44,128171.0,49.9488,49.9659,49.889,49.8976,128171.0
2019-08-05 10:45:00,58.44,58.47,58.34,58.36,151300.0,49.8976,49.9232,49.8122,49.8293,151300.0
2019-08-05 10:50:00,58.35,58.43,58.34,58.43,110898.0,49.8207,49.889,49.8122,49.889,110898.0
2019-08-05 10:55:00,58.43,58.49,58.43,58.46,131067.0,49.889,49.9403,49.889,49.9146,131067.0
2019-08-05 11:00:00,58.45,58.5,58.42,58.5,251854.0,49.9061,49.9488,49.8805,49.9488,251854.0
2019-08-05 11:05:00,58.5,58.58,58.47,58.55,209726.0,49.9488,50.0171,49.9232,49.9915,209726.0
2019-08-05 11:10:00,58.56,58.62,58.53,58.58,238622.0,50.0,50.0513,49.9744,50.0171,238622.0
2019-08-05 11:15:00,58.58,58.59,58.54,58.56,254873.0,50.0171,50.0256,49.9829,50.0,254873.0
2019-08-05 11:20:00,58.55,58.62,58.54,58.59,254142.0,49.9915,50.0513,49.9829,50.0256,254142.0
2019-08-05 11:25:00,58.59,58.59,58.5,58.51,252547.0,50.0256,50.0256,49.9488,49.9573,252547.0
2019-08-05 11:30:00,58.51,58.52,58.44,58.44,150890.0,49.9573,49.9659,49.8976,49.8976,150890.0
2019-08-05 11:35:00,58.44,58.49,58.41,58.46,75020.0,49.8976,49.9403,49.8719,49.9146,75020.0
2019-08-05 11:40:00,58.45,58.48,58.43,58.45,76507.0,49.9061,49.9317,49.889,49.9061,76507.0
2019-08-05 11:45:00,58.46,58.55,58.46,58.53,88038.0,49.9146,49.9915,49.9146,49.9744,88038.0
2019-08-05 11:50:00,58.54,58.56,58.49,58.55,74297.0,49.9829,50.0,49.9403,49.9915,74297.0
2019-08-05 11:55:00,58.55,58.55,58.45,58.46,121997.0,49.9915,49.9915,49.9061,49.9146,121997.0
2019-08-05 12:00:00,58.46,58.46,58.41,58.46,143507.0,49.9146,49.9146,49.8719,49.9146,143507.0
2019-08-05 12:05:00,58.46,58.51,58.42,58.42,86512.0,49.9146,49.9573,49.8805,49.8805,86512.0
2019-08-05 12:10:00,58.42,58.43,58.37,58.42,119840.0,49.8805,49.889,49.8378,49.8805,119840.0
2019-08-05 12:15:00,58.41,58.46,58.41,58.45,136147.0,49.8719,49.9146,49.8719,49.9061,136147.0
2019-08-05 12:20:00,58.45,58.52,58.44,58.51,66648.0,49.9061,49.9659,49.8976,49.9573,66648.0
2019-08-05 12:25:00,58.51,58.51,58.31,58.39,324188.0,49.9573,49.9573,49.7866,49.8549,324188.0
2019-08-05 12:30:00,58.39,58.43,58.36,58.37,153676.0,49.8549,49.889,49.8293,49.8378,153676.0
2019-08-05 12:35:00,58.37,58.38,58.33,58.35,211670.0,49.8378,49.8463,49.8036,49.8207,211670.0
2019-08-05 12:40:00,58.34,58.35,58.23,58.24,121639.0,49.8122,49.8207,49.7183,49.7268,121639.0
2019-08-05 12:45:00,58.24,58.27,58.14,58.15,104809.0,49.7268,49.7524,49.6414,49.65,104809.0
2019-08-05 12:50:00,58.15,58.21,58.14,58.17,89060.0,49.65,49.7012,49.6414,49.667,89060.0
2019-08-05 12:55:00,58.16,58.16,58.05,58.07,387852.0,49.6585,49.6585,49.5646,49.5816,387852.0
2019-08-05 13:00:00,58.07,58.13,58.05,58.12,97039.0,49.5816,49.6329,49.5646,49.6243,97039.0
2019-08-05 13:05:00,58.12,58.17,58.11,58.14,102019.0,49.6243,49.667,49.6158,49.6414,102019.0
2019-08-05 13:10:00,58.14,58.2,58.14,58.18,271182.0,49.6414,49.6926,49.6414,49.6756,271182.0
2019-08-05 13:15:00,58.18,58.23,58.16,58.19,242980.0,49.6756,49.7183,49.6585,49.6841,242980.0
2019-08-05 13:20:00,58.19,58.24,58.18,58.2,250765.0,49.6841,49.7268,49.6756,49.6926,250765.0
2019-08-05 13:25:00,58.21,58.21,58.13,58.14,99989.0,49.7012,49.7012,49.6329,49.6414,99989.0
2019-08-05 13:30:00,58.14,58.18,58.1,58.17,242401.0,49.6414,49.6756,49.6073,49.667,242401.0
2019-08-05 13:35:00,58.17,58.27,58.17,58.27,211148.0,49.667,49.7524,49.667,49.7524,211148.0
2019-08-05 13:40:00,58.27,58.27,58.14,58.18,482051.0,49.7524,49.7524,49.6414,49.6756,482051.0
2019-08-05 13:45:00,58.17,58.17,58.12,58.15,156634.0,49.667,49.667,49.6243,49.65,156634.0
2019-08-05 13:50:00,58.15,58.15,58.08,58.11,56377.0,49.65,49.65,49.5902,49.6158,56377.0
2019-08-05 13:55:00,58.1,58.13,58.07,58.08,65234.0,49.6073,49.6329,49.5816,49.5902,65234.0
2019-08-05 14:00:00,58.08,58.1,58.03,58.06,73681.0,49.5902,49.6073,49.5475,49.5731,73681.0
2019-08-05 14:05:00,58.06,58.12,58.05,58.07,70116.0,49.5731,49.6243,49.5646,49.5816,70116.0
2019-08-05 14:10:00,58.06,58.14,58.05,58.14,107211.0,49.5731,49.6414,49.5646,49.6414,107211.0
2019-08-05 14:15:00,58.13,58.16,58.12,58.13,66857.0,49.6329,49.6585,49.6243,49.6329,66857.0
2019-08-05 14:20:00,58.12,58.15,58.03,58.07,154544.0,49.6243,49.65,49.5475,49.5816,154544.0
2019-08-05 14:25:00,58.07,58.07,57.93,57.94,193521.0,49.5816,49.5816,49.4621,49.4706,193521.0
2019-08-05 14:30:00,57.94,57.96,57.85,57.89,306875.0,49.4706,49.4877,49.3938,49.428,306875.0
2019-08-05 14:35:00,57.88,57.92,57.76,57.77,640181.0,49.4194,49.4536,49.317,49.3255,640181.0
2019-08-05 14:40:00,57.77,57.81,57.71,57.72,403693.0,49.3255,49.3597,49.2743,49.2828,403693.0
2019-08-05 14:45:00,57.71,57.83,57.7,57.78,193396.0,49.2743,49.3767,49.2657,49.334,193396.0
2019-08-05 14:50:00,57.78,57.84,57.68,57.69,298623.0,49.334,49.3853,49.2487,49.2572,298623.0
2019-08-05 14:55:00,57.7,57.72,57.64,57.68,254085.0,49.2657,49.2828,49.2145,49.2487,254085.0
2019-08-05 15:00:00,57.68,57.74,57.52,57.52,656485.0,49.2487,49.2999,49.112,49.112,656485.0
2019-08-05 15:05:00,57.52,57.54,57.37,57.41,462779.0,49.112,49.1291,48.984,49.0181,462779.0
2019-08-05 15:10:00,57.4,57.69,57.4,57.68,548226.0,49.0096,49.2572,49.0096,49.2487,548226.0
2019-08-05 15:15:00,57.67,57.78,57.52,57.75,568677.0,49.2401,49.334,49.112,49.3084,568677.0
2019-08-05 15:20:00,57.75,57.86,57.75,57.78,623573.0,49.3084,49.4023,49.3084,49.334,623573.0
2019-08-05 15:25:00,57.79,57.87,57.73,57.74,713808.0,49.3426,49.4109,49.2913,49.2999,713808.0
2019-08-05 15:30:00,57.74,57.85,57.62,57.82,598987.0,49.2999,49.3938,49.1974,49.3682,598987.0
2019-08-05 15:35:00,57.81,57.92,57.79,57.89,441212.0,49.3597,49.4536,49.3426,49.428,441212.0
2019-08-05 15:40:00,57.89,58.0,57.88,57.99,484522.0,49.428,49.5219,49.4194,49.5133,484522.0
2019-08-05 15:45:00,58.0,58.01,57.82,57.87,794834.0,49.5219,49.5304,49.3682,49.4109,794834.0
2019-08-05 15:50:00,57.87,57.96,57.79,57.92,930070.0,49.4109,49.4877,49.3426,49.4536,930070.0
2019-08-05 15:55:00,57.92,57.92,57.65,57.67,2786278.0,49.4536,49.4536,49.223,49.2401,2786278.0
2019-08-06 09:30:00,57.89,57.96,57.67,57.87,358931.0,49.428,49.4877,49.2401,49.4109,358931.0
2019-08-06 09:35:00,57.87,58.13,57.84,58.11,240329.0,49.4109,49.6329,49.3853,49.6158,240329.0
2019-08-06 09:40:00,58.11,58.26,58.04,58.19,211242.0,49.6158,49.7439,49.556,49.6841,211242.0
2019-08-06 09:45:00,58.2,58.22,58.04,58.04,226169.0,49.6926,49.7097,49.556,49.556,226169.0
2019-08-06 09:50:00,58.04,58.07,57.95,57.97,199289.0,49.556,49.5816,49.4792,49.4963,199289.0
2019-08-06 09:55:00,57.97,57.98,57.87,57.97,140074.0,49.4963,49.5048,49.4109,49.4963,140074.0
2019-08-06 10:00:00,57.96,58.07,57.95,58.0,240315.0,49.4877,49.5816,49.4792,49.5219,240315.0
2019-08-06 10:05:00,58.0,58.04,57.95,57.98,177691.0,49.5219,49.556,49.4792,49.5048,177691.0
2019-08-06 10:10:00,57.98,57.99,57.86,57.9,132767.0,49.5048,49.5133,49.4023,49.4365,132767.0
2019-08-06 10:15:00,57.89,57.89,57.78,57.79,148196.0,49.428,49.428,49.334,49.3426,148196.0
2019-08-06 10:20:00,57.8,57.88,57.75,57.85,164180.0,49.3511,49.4194,49.3084,49.3938,164180.0
2019-08-06 10:25:00,57.85,57.9,57.83,57.86,149074.0,49.3938,49.4365,49.3767,49.4023,149074.0
2019-08-06 10:30:00,57.86,57.97,57.84,57.94,246364.0,49.4023,49.4963,49.3853,49.4706,246364.0
2019-08-06 10:35:00,57.95,57.98,57.89,57.98,93359.0,49.4792,49.5048,49.428,49.5048,93359.0
2019-08-06 10:40:00,57.98,58.08,57.97,58.03,75715.0,49.5048,49.5902,49.4963,49.5475,75715.0
2019-08-06 10:45:00,58.02,58.04,57.97,57.98,137873.0,49.539,49.556,49.4963,49.5048,137873.0
2019-08-06 10:50:00,57.98,57.99,57.87,57.9,78402.0,49.5048,49.5133,49.4109,49.4365,78402.0
2019-08-06 10:55:00,57.89,57.96,57.87,57.94,56953.0,49.428,49.4877,49.4109,49.4706,56953.0
2019-08-06 11:00:00,57.94,57.94,57.82,57.82,90369.0,49.4706,49.4706,49.3682,49.3682,90369.0
2019-08-06 11:05:00,57.83,57.9,57.81,57.83,396942.0,49.3767,49.4365,49.3597,49.3767,396942.0
2019-08-06 11:10:00,57.83,57.83,57.74,57.75,109819.0,49.3767,49.3767,49.2999,49.3084,109819.0
2019-08-06 11:15:00,57.75,57.78,57.73,57.75,69876.0,49.3084,49.334,49.2913,49.3084,69876.0
2019-08-06 11:20:00,57.75,57.88,57.75,57.87,83963.0,49.3084,49.4194,49.3084,49.4109,83963.0
2019-08-06 11:25:00,57.87,57.93,57.86,57.92,95109.0,49.4109,49.4621,49.4023,49.4536,95109.0
2019-08-06 11:30:00,57.92,57.94,57.8,57.81,168589.0,49.4536,49.4706,49.3511,49.3597,168589.0
2019-08-06 11:35:00,57.81,57.84,57.75,57.81,118976.0,49.3597,49.3853,49.3084,49.3597,118976.0
2019-08-06 11:40:00,57.81,57.89,57.79,57.88,95343.0,49.3597,49.428,49.3426,49.4194,95343.0
2019-08-06 11:45:00,57.88,57.92,57.85,57.9,68412.0,49.4194,49.4536,49.3938,49.4365,68412.0
2019-08-06 11:50:00,57.91,57.91,57.84,57.85,63603.0,49.445,49.445,49.3853,49.3938,63603.0
2019-08-06 11:55:00,57.85,57.95,57.81,57.94,136317.0,49.3938,49.4792,49.3597,49.4706,136317.0
2019-08-06 12:00:00,57.95,58.02,57.93,57.96,155920.0,49.4792,49.539,49.4621,49.4877,155920.0
2019-08-06 12:05:00,57.97,57.99,57.88,57.91,87603.0,49.4963,49.5133,49.4194,49.445,87603.0
2019-08-06 12:10:00,57.91,57.99,57.89,57.97,134858.0,49.445,49.5133,49.428,49.4963,134858.0
2019-08-06 12:15:00,57.98,57.98,57.92,57.93,187661.0,49.5048,49.5048,49.4536,49.4621,187661.0
2019-08-06 12:20:00,57.94,57.94,57.87,57.89,415251.0,49.4706,49.4706,49.4109,49.428,415251.0
2019-08-06 12:25:00,57.9,57.91,57.86,57.9,94304.0,49.4365,49.445,49.4023,49.4365,94304.0
2019-08-06 12:30:00,57.89,57.93,57.86,57.9,109825.0,49.428,49.4621,49.4023,49.4365,109825.0
2019-08-06 12:35:00,57.91,57.96,57.9,57.93,41087.0,49.445,49.4877,49.4365,49.4621,41087.0
2019-08-06 12:40:00,57.93,57.96,57.9,57.95,38996.0,49.4621,49.4877,49.4365,49.4792,38996.0
2019-08-06 12:45:00,57.96,57.96,57.85,57.88,33251.0,49.4877,49.4877,49.3938,49.4194,33251.0
2019-08-06 12:50:00,57.88,57.88,57.84,57.86,27467.0,49.4194,49.4194,49.3853,49.4023,27467.0
2019-08-06 12:55:00,57.86,57.93,57.85,57.91,160663.0,49.4023,49.4621,49.3938,49.445,160663.0
2019-08-06 13:00:00,57.92,57.98,57.92,57.97,41824.0,49.4536,49.5048,49.4536,49.4963,41824.0
2019-08-06 13:05:00,57.97,58.03,57.96,58.0,97025.0,49.4963,49.5475,49.4877,49.5219,97025.0
2019-08-06 13:10:00,58.0,58.03,57.97,58.0,52684.0,49.5219,49.5475,49.4963,49.5219,52684.0
2019-08-06 13:15:00,58.0,58.02,57.98,58.02,126569.0,49.5219,49.539,49.5048,49.539,126569.0
2019-08-06 13:20:00,58.02,58.1,58.01,58.09,61870.0,49.539,49.6073,49.5304,49.5987,61870.0
2019-08-06 13:25:00,58.1,58.13,58.07,58.08,111901.0,49.6073,49.6329,49.5816,49.5902,111901.0
2019-08-06 13:30:00,58.07,58.11,58.04,58.11,234860.0,49.5816,49.6158,49.556,49.6158,234860.0
2019-08-06 13:35:00,58.11,58.17,58.07,58.16,78891.0,49.6158,49.667,49.5816,49.6585,78891.0
2019-08-06 13:40:00,58.17,58.19,58.14,58.18,41190.0,49.667,49.6841,49.6414,49.6756,41190.0
2019-08-06 13:45:00,58.18,58.2,58.14,58.18,140187.0,49.6756,49.6926,49.6414,49.6756,140187.0
2019-08-06 13:50:00,58.17,58.22,58.15,58.22,192848.0,49.667,49.7097,49.65,49.7097,192848.0
2019-08-06 13:55:00,58.21,58.22,58.14,58.15,43150.0,49.7012,49.7097,49.6414,49.65,43150.0
2019-08-06 14:00:00,58.14,58.14,58.09,58.11,66263.0,49.6414,49.6414,49.5987,49.6158,66263.0
2019-08-06 14:05:00,58.11,58.19,58.08,58.19,610628.0,49.6158,49.6841,49.5902,49.6841,610628.0
2019-08-06 14:10:00,58.18,58.26,58.18,58.25,667591.0,49.6756,49.7439,49.6756,49.7353,667591.0
2019-08-06 14:15:00,58.25,58.34,58.25,58.34,129549.0,49.7353,49.8122,49.7353,49.8122,129549.0
2019-08-06 14:20:00,58.33,58.39,58.3,58.38,88426.0,49.8036,49.8549,49.778,49.8463,88426.0
2019-08-06 14:25:00,58.38,58.42,58.34,58.4,120100.0,49.8463,49.8805,49.8122,49.8634,120100.0
2019-08-06 14:30:00,58.4,58.48,58.37,58.47,143413.0,49.8634,49.9317,49.8378,49.9232,143413.0
2019-08-06 14:35:00,58.47,58.47,58.37,58.38,311548.0,49.9232,49.9232,49.8378,49.8463,311548.0
2019-08-06 14:40:00,58.37,58.44,58.33,58.43,255987.0,49.8378,49.8976,49.8036,49.889,255987.0
2019-08-06 14:45:00,58.42,58.43,58.32,58.33,168625.0,49.8805,49.889,49.7951,49.8036,168625.0
2019-08-06 14:50:00,58.34,58.35,58.24,58.25,268313.0,49.8122,49.8207,49.7268,49.7353,268313.0
2019-08-06 14:55:00,58.25,58.29,58.23,58.27,129685.0,49.7353,49.7695,49.7183,49.7524,129685.0
2019-08-06 15:00:00,58.27,58.3,58.22,58.23,165589.0,49.7524,49.778,49.7097,49.7183,165589.0
2019-08-06 15:05:00,58.23,58.29,58.22,58.23,244587.0,49.7183,49.7695,49.7097,49.7183,244587.0
2019-08-06 15:10:00,58.22,58.29,58.2,58.29,152471.0,49.7097,49.7695,49.6926,49.7695,152471.0
2019-08-06 15:15:00,58.29,58.31,58.25,58.29,134271.0,49.7695,49.7866,49.7353,49.7695,134271.0
2019-08-06 15:20:00,58.29,58.33,58.26,58.28,150124.0,49.7695,49.8036,49.7439,49.7609,150124.0
2019-08-06 15:25:00,58.29,58.29,58.17,58.22,199511.0,49.7695,49.7695,49.667,49.7097,199511.0
2019-08-06 15:30:00,58.22,58.22,58.07,58.11,319068.0,49.7097,49.7097,49.5816,49.6158,319068.0
2019-08-06 15:35:00,58.12,58.22,58.11,58.22,357498.0,49.6243,49.7097,49.6158,49.7097,357498.0
2019-08-06 15:40:00,58.23,58.32,58.2,58.3,389436.0,49.7183,49.7951,49.6926,49.778,389436.0
2019-08-06 15:45:00,58.31,58.38,58.22,58.35,731446.0,49.7866,49.8463,49.7097,49.8207,731446.0
2019-08-06 15:50:00,58.36,58.41,58.31,58.33,508159.0,49.8293,49.8719,49.7866,49.8036,508159.0
2019-08-06 15:55:00,58.34,58.34,58.18,58.21,3012179.0,49.8122,49.8122,49.6756,49.7012,3012179.0
2019-08-07 09:30:00,57.96,58.04,57.74,57.82,391496.0,49.4877,49.556,49.2999,49.3682,391496.0
2019-08-07 09:35:00,57.82,57.88,57.77,57.87,238233.0,49.3682,49.4194,49.3255,49.4109,238233.0
2019-08-07 09:40:00,57.87,57.87,57.56,57.57,297398.0,49.4109,49.4109,49.1462,49.1547,297398.0
2019-08-07 09:45:00,57.57,57.58,57.35,57.52,756046.0,49.1547,49.1633,48.9669,49.112,756046.0
2019-08-07 09:50:00,57.51,57.64,57.49,57.61,212077.0,49.1035,49.2145,49.0864,49.1889,212077.0
2019-08-07 09:55:00,57.61,57.71,57.6,57.65,197573.0,49.1889,49.2743,49.1803,49.223,197573.0
2019-08-07 10:00:00,57.65,57.69,57.55,57.64,265572.0,49.223,49.2572,49.1377,49.2145,265572.0
2019-08-07 10:05:00,57.63,57.8,57.63,57.78,231166.0,49.206,49.3511,49.206,49.334,231166.0
2019-08-07 10:10:00,57.79,57.89,57.74,57.81,234713.0,49.3426,49.428,49.2999,49.3597,234713.0
2019-08-07 10:15:00,57.8,58.0,57.78,57.94,261809.0,49.3511,49.5219,49.334,49.4706,261809.0
2019-08-07 10:20:00,57.94,57.96,57.88,57.93,144119.0,49.4706,49.4877,49.4194,49.4621,144119.0
2019-08-07 10:25:00,57.93,58.06,57.9,58.0,242128.0,49.4621,49.5731,49.4365,49.5219,242128.0
2019-08-07 10:30:00,58.0,58.12,57.99,58.05,212457.0,49.5219,49.6243,49.5133,49.5646,212457.0
2019-08-07 10:35:00,58.05,58.13,58.03,58.12,158514.0,49.5646,49.6329,49.5475,49.6243,158514.0
2019-08-07 10:40:00,58.12,58.15,58.08,58.13,183170.0,49.6243,49.65,49.5902,49.6329,183170.0
2019-08-07 10:45:00,58.14,58.22,58.07,58.21,263339.0,49.6414,49.7097,49.5816,49.7012,263339.0
2019-08-07 10:50:00,58.21,58.34,58.19,58.34,300241.0,49.7012,49.8122,49.6841,49.8122,300241.0
2019-08-07 10:55:00,58.33,58.35,58.24,58.3,259501.0,49.8036,49.8207,49.7268,49.778,259501.0
2019-08-07 11:00:00,58.29,58.32,58.19,58.24,408719.0,49.7695,49.7951,49.6841,49.7268,408719.0
2019-08-07 11:05:00,58.23,58.3,58.17,58.3,127786.0,49.7183,49.778,49.667,49.778,127786.0
2019-08-07 11:10:00,58.3,58.42,58.28,58.4,193759.0,49.778,49.8805,49.7609,49.8634,193759.0
2019-08-07 11:15:00,58.4,58.42,58.29,58.32,174747.0,49.8634,49.8805,49.7695,49.7951,174747.0
2019-08-07 11:20:00,58.32,58.36,58.21,58.24,248268.0,49.7951,49.8293,49.7012,49.7268,248268.0
2019-08-07 11:25:00,58.24,58.28,58.21,58.23,127640.0,49.7268,49.7609,49.7012,49.7183,127640.0
2019-08-07 11:30:00,58.23,58.28,58.2,58.28,76534.0,49.7183,49.7609,49.6926,49.7609,76534.0
2019-08-07 11:35:00,58.28,58.38,58.28,58.37,93532.0,49.7609,49.8463,49.7609,49.8378,93532.0
2019-08-07 11:40:00,58.37,58.39,58.21,58.27,220210.0,49.8378,49.8549,49.7012,49.7524,220210.0
2019-08-07 11:45:00,58.28,58.3,58.2,58.26,115485.0,49.7609,49.778,49.6926,49.7439,115485.0
2019-08-07 11:50:00,58.25,58.28,58.19,58.26,170934.0,49.7353,49.7609,49.6841,49.7439,170934.0
2019-08-07 11:55:00,58.26,58.37,58.26,58.27,154078.0,49.7439,49.8378,49.7439,49.7524,154078.0
2019-08-07 12:00:00,58.28,58.29,58.16,58.18,103219.0,49.7609,49.7695,49.6585,49.6756,103219.0
2019-08-07 12:05:00,58.17,58.19,58.12,58.14,176834.0,49.667,49.6841,49.6243,49.6414,176834.0
2019-08-07 12:10:00,58.15,58.21,58.1,58.2,110761.0,49.65,49.7012,49.6073,49.6926,110761.0
2019-08-07 12:15:00,58.2,58.27,58.19,58.2,66457.0,49.6926,49.7524,49.6841,49.6926,66457.0
2019-08-07 12:20:00,58.2,58.2,58.12,58.15,78320.0,49.6926,49.6926,49.6243,49.65,78320.0
2019-08-07 12:25:00,58.16,58.26,58.13,58.25,68763.0,49.6585,49.7439,49.6329,49.7353,68763.0
2019-08-07 12:30:00,58.24,58.34,58.22,58.32,99772.0,49.7268,49.8122,49.7097,49.7951,99772.0
2019-08-07 12:35:00,58.31,58.37,58.29,58.35,59542.0,49.7866,49.8378,49.7695,49.8207,59542.0
2019-08-07 12:40:00,58.36,58.46,58.34,58.43,99129.0,49.8293,49.9146,49.8122,49.889,99129.0
2019-08-07 12:45:00,58.43,58.46,58.37,58.37,142031.0,49.889,49.9146,49.8378,49.8378,142031.0
2019-08-07 12:50:00,58.37,58.48,58.37,58.48,105656.0,49.8378,49.9317,49.8378,49.9317,105656.0
2019-08-07 12:55:00,58.48,58.5,58.44,58.5,83492.0,49.9317,49.9488,49.8976,49.9488,83492.0
2019-08-07 13:00:00,58.5,58.56,58.5,58.53,157487.0,49.9488,50.0,49.9488,49.9744,157487.0
2019-08-07 13:05:00,58.52,58.62,58.52,58.6,74088.0,49.9659,50.0513,49.9659,50.0342,74088.0
2019-08-07 13:10:00,58.6,58.63,58.56,58.59,79192.0,50.0342,50.0598,50.0,50.0256,79192.0
2019-08-07 13:15:00,58.6,58.64,58.56,58.61,45216.0,50.0342,50.0683,50.0,50.0427,45216.0
2019-08-07 13:20:00,58.61,58.63,58.56,58.57,41424.0,50.0427,50.0598,50.0,50.0086,41424.0
2019-08-07 13:25:00,58.57,58.6,58.53,58.57,41527.0,50.0086,50.0342,49.9744,50.0086,41527.0
2019-08-07 13:30:00,58.58,58.74,58.57,58.7,214682.0,50.0171,50.1537,50.0086,50.1196,214682.0
2019-08-07 13:35:00,58.7,58.79,58.69,58.79,59172.0,50.1196,50.1964,50.111,50.1964,59172.0
2019-08-07 13:40:00,58.8,58.86,58.77,58.77,541367.0,50.2049,50.2562,50.1793,50.1793,541367.0
2019-08-07 13:45:00,58.77,58.87,58.76,58.86,66224.0,50.1793,50.2647,50.1708,50.2562,66224.0
2019-08-07 13:50:00,58.86,58.9,58.79,58.82,119454.0,50.2562,50.2903,50.1964,50.222,119454.0
2019-08-07 13:55:00,58.83,58.83,58.71,58.71,64111.0,50.2306,50.2306,50.1281,50.1281,64111.0
2019-08-07 14:00:00,58.72,58.76,58.7,58.74,95451.0,50.1366,50.1708,50.1196,50.1537,95451.0
2019-08-07 14:05:00,58.75,58.84,58.75,58.83,293225.0,50.1622,50.2391,50.1622,50.2306,293225.0
2019-08-07 14:10:00,58.84,58.84,58.77,58.79,162398.0,50.2391,50.2391,50.1793,50.1964,162398.0
2019-08-07 14:15:00,58.79,58.81,58.7,58.7,313826.0,50.1964,50.2135,50.1196,50.1196,313826.0
2019-08-07 14:20:00,58.71,58.75,58.7,58.71,127049.0,50.1281,50.1622,50.1196,50.1281,127049.0
2019-08-07 14:25:00,58.72,58.85,58.71,58.85,167034.0,50.1366,50.2476,50.1281,50.2476,167034.0
2019-08-07 14:30:00,58.84,58.88,58.82,58.85,307082.0,50.2391,50.2732,50.222,50.2476,307082.0
2019-08-07 14:35:00,58.85,58.89,58.82,58.84,144156.0,50.2476,50.2818,50.222,50.2391,144156.0
2019-08-07 14:40:00,58.84,58.98,58.83,58.94,210703.0,50.2391,50.3586,50.2306,50.3245,210703.0
2019-08-07 14:45:00,58.94,58.98,58.92,58.93,163657.0,50.3245,50.3586,50.3074,50.3159,163657.0
2019-08-07 14:50:00,58.93,59.01,58.93,58.99,184441.0,50.3159,50.3842,50.3159,50.3672,184441.0
2019-08-07 14:55:00,58.98,59.01,58.93,59.0,145372.0,50.3586,50.3842,50.3159,50.3757,145372.0
2019-08-07 15:00:00,58.99,59.0,58.85,58.89,161112.0,50.3672,50.3757,50.2476,50.2818,161112.0
2019-08-07 15:05:00,58.9,58.93,58.82,58.84,122602.0,50.2903,50.3159,50.222,50.2391,122602.0
2019-08-07 15:10:00,58.83,58.92,58.83,58.91,192374.0,50.2306,50.3074,50.2306,50.2989,192374.0
2019-08-07 15:15:00,58.91,59.0,58.86,58.97,280435.0,50.2989,50.3757,50.2562,50.3501,280435.0
2019-08-07 15:20:00,58.98,59.02,58.97,58.98,142398.0,50.3586,50.3928,50.3501,50.3586,142398.0
2019-08-07 15:25:00,58.98,59.03,58.94,59.02,64072.0,50.3586,50.4013,50.3245,50.3928,64072.0
2019-08-07 15:30:00,59.03,59.08,59.0,59.07,233213.0,50.4013,50.444,50.3757,50.4355,233213.0
2019-08-07 15:35:00,59.07,59.11,59.01,59.11,312355.0,50.4355,50.4696,50.3842,50.4696,312355.0
2019-08-07 15:40:00,59.11,59.11,58.98,59.0,348953.0,50.4696,50.4696,50.3586,50.3757,348953.0
2019-08-07 15:45:00,58.99,59.03,58.9,58.93,328813.0,50.3672,50.4013,50.2903,50.3159,328813.0
2019-08-07 15:50:00,58.92,58.92,58.87,58.89,231890.0,50.3074,50.3074,50.2647,50.2818,231890.0
2019-08-07 15:55:00,58.88,59.05,58.88,58.9,726084.0,50.2732,50.4184,50.2732,50.2903,726084.0
2019-08-08 09:30:00,58.85,58.89,58.57,58.69,510014.0,50.2476,50.2818,50.0086,50.111,510014.0
2019-08-08 09:35:00,58.69,58.84,58.65,58.71,330606.0,50.111,50.2391,50.0769,50.1281,330606.0
2019-08-08 09:40:00,58.71,58.89,58.71,58.85,332252.0,50.1281,50.2818,50.1281,50.2476,332252.0
2019-08-08 09:45:00,58.85,58.87,58.77,58.85,445905.0,50.2476,50.2647,50.1793,50.2476,445905.0
2019-08-08 09:50:00,58.85,58.92,58.74,58.91,389206.0,50.2476,50.3074,50.1537,50.2989,389206.0
2019-08-08 09:55:00,58.91,58.97,58.86,58.91,107767.0,50.2989,50.3501,50.2562,50.2989,107767.0
2019-08-08 10:00:00,58.91,58.96,58.89,58.9,217174.0,50.2989,50.3416,50.2818,50.2903,217174.0
2019-08-08 10:05:00,58.91,59.03,58.89,59.03,180594.0,50.2989,50.4013,50.2818,50.4013,180594.0
2019-08-08 10:10:00,59.03,59.04,59.0,59.01,84532.0,50.4013,50.4099,50.3757,50.3842,84532.0
2019-08-08 10:15:00,59.01,59.06,59.0,59.06,104978.0,50.3842,50.4269,50.3757,50.4269,104978.0
2019-08-08 10:20:00,59.06,59.08,59.01,59.05,128901.0,50.4269,50.444,50.3842,50.4184,128901.0
2019-08-08 10:25:00,59.05,59.06,58.96,58.96,182387.0,50.4184,50.4269,50.3416,50.3416,182387.0
2019-08-08 10:30:00,58.97,59.04,58.96,58.97,178267.0,50.3501,50.4099,50.3416,50.3501,178267.0
2019-08-08 10:35:00,58.96,58.99,58.91,58.96,77113.0,50.3416,50.3672,50.2989,50.3416,77113.0
2019-08-08 10:40:00,58.96,59.01,58.93,58.99,55485.0,50.3416,50.3842,50.3159,50.3672,55485.0
2019-08-08 10:45:00,59.0,59.01,58.94,58.99,117567.0,50.3757,50.3842,50.3245,50.3672,117567.0
2019-08-08 10:50:00,59.0,59.07,58.99,59.05,471960.0,50.3757,50.4355,50.3672,50.4184,471960.0
2019-08-08 10:55:00,59.05,59.07,59.02,59.03,86569.0,50.4184,50.4355,50.3928,50.4013,86569.0
2019-08-08 11:00:00,59.03,59.07,59.01,59.03,108638.0,50.4013,50.4355,50.3842,50.4013,108638.0
2019-08-08 11:05:00,59.03,59.04,58.95,58.96,245920.0,50.4013,50.4099,50.333,50.3416,245920.0
2019-08-08 11:10:00,58.96,59.0,58.95,58.97,74717.0,50.3416,50.3757,50.333,50.3501,74717.0
2019-08-08 11:15:00,58.97,59.09,58.96,59.09,74611.0,50.3501,50.4525,50.3416,50.4525,74611.0
2019-08-08 11:20:00,59.09,59.13,59.08,59.1,82921.0,50.4525,50.4867,50.444,50.4611,82921.0
2019-08-08 11:25:00,59.1,59.17,59.1,59.14,107068.0,50.4611,50.5209,50.4611,50.4952,107068.0
2019-08-08 11:30:00,59.14,59.25,59.13,59.23,115346.0,50.4952,50.5892,50.4867,50.5721,115346.0
2019-08-08 11:35:00,59.23,59.24,59.2,59.24,92177.0,50.5721,50.5806,50.5465,50.5806,92177.0
2019-08-08 11:40:00,59.24,59.29,59.23,59.28,58318.0,50.5806,50.6233,50.5721,50.6148,58318.0
2019-08-08 11:45:00,59.28,59.28,59.2,59.2,95258.0,50.6148,50.6148,50.5465,50.5465,95258.0
2019-08-08 11:50:00,59.19,59.22,59.18,59.22,193455.0,50.5379,50.5635,50.5294,50.5635,193455.0
2019-08-08 11:55:00,59.22,59.25,59.21,59.23,88584.0,50.5635,50.5892,50.555,50.5721,88584.0
2019-08-08 12:00:00,59.24,59.28,59.23,59.24,87933.0,50.5806,50.6148,50.5721,50.5806,87933.0
2019-08-08 12:05:00,59.24,59.3,59.24,59.29,126525.0,50.5806,50.6319,50.5806,50.6233,126525.0
2019-08-08 12:10:00,59.29,59.31,59.26,59.27,238028.0,50.6233,50.6404,50.5977,50.6062,238028.0
2019-08-08 12:15:00,59.28,59.36,59.27,59.36,76721.0,50.6148,50.6831,50.6062,50.6831,76721.0
2019-08-08 12:20:00,59.36,59.38,59.33,59.36,72518.0,50.6831,50.7002,50.6575,50.6831,72518.0
2019-08-08 12:25:00,59.36,59.36,59.32,59.33,43776.0,50.6831,50.6831,50.6489,50.6575,43776.0
2019-08-08 12:30:00,59.33,59.37,59.32,59.35,57571.0,50.6575,50.6916,50.6489,50.6745,57571.0
2019-08-08 12:35:00,59.36,59.38,59.31,59.33,92918.0,50.6831,50.7002,50.6404,50.6575,92918.0
2019-08-08 12:40:00,59.33,59.38,59.33,59.37,107293.0,50.6575,50.7002,50.6575,50.6916,107293.0
2019-08-08 12:45:00,59.37,59.4,59.35,59.38,67247.0,50.6916,50.7172,50.6745,50.7002,67247.0
2019-08-08 12:50:00,59.38,59.46,59.38,59.44,95498.0,50.7002,50.7685,50.7002,50.7514,95498.0
2019-08-08 12:55:00,59.45,59.47,59.43,59.46,49036.0,50.7599,50.777,50.7428,50.7685,49036.0
2019-08-08 13:00:00,59.47,59.49,59.44,59.48,125019.0,50.777,50.7941,50.7514,50.7855,125019.0
2019-08-08 13:05:00,59.48,59.5,59.42,59.43,195452.0,50.7855,50.8026,50.7343,50.7428,195452.0
2019-08-08 13:10:00,59.43,59.46,59.42,59.44,46500.0,50.7428,50.7685,50.7343,50.7514,46500.0
2019-08-08 13:15:00,59.44,59.46,59.4,59.4,54419.0,50.7514,50.7685,50.7172,50.7172,54419.0
2019-08-08 13:20:00,59.4,59.46,59.39,59.44,105855.0,50.7172,50.7685,50.7087,50.7514,105855.0
2019-08-08 13:25:00,59.45,59.45,59.39,59.41,51663.0,50.7599,50.7599,50.7087,50.7258,51663.0
2019-08-08 13:30:00,59.41,59.45,59.4,59.44,70331.0,50.7258,50.7599,50.7172,50.7514,70331.0
2019-08-08 13:35:00,59.44,59.46,59.41,59.42,69628.0,50.7514,50.7685,50.7258,50.7343,69628.0
2019-08-08 13:40:00,59.42,59.49,59.42,59.47,49034.0,50.7343,50.7941,50.7343,50.777,49034.0
2019-08-08 13:45:00,59.48,59.49,59.45,59.47,74814.0,50.7855,50.7941,50.7599,50.777,74814.0
2019-08-08 13:50:00,59.47,59.51,59.46,59.51,64838.0,50.777,50.8112,50.7685,50.8112,64838.0
2019-08-08 13:55:00,59.51,59.51,59.45,59.46,77076.0,50.8112,50.8112,50.7599,50.7685,77076.0
2019-08-08 14:00:00,59.45,59.46,59.38,59.4,58272.0,50.7599,50.7685,50.7002,50.7172,58272.0
2019-08-08 14:05:00,59.4,59.45,59.37,59.39,86308.0,50.7172,50.7599,50.6916,50.7087,86308.0
2019-08-08 14:10:00,59.39,59.44,59.38,59.44,88475.0,50.7087,50.7514,50.7002,50.7514,88475.0
2019-08-08 14:15:00,59.44,59.46,59.39,59.4,167952.0,50.7514,50.7685,50.7087,50.7172,167952.0
2019-08-08 14:20:00,59.4,59.44,59.4,59.41,64820.0,50.7172,50.7514,50.7172,50.7258,64820.0
2019-08-08 14:25:00,59.42,59.43,59.39,59.41,102495.0,50.7343,50.7428,50.7087,50.7258,102495.0
2019-08-08 14:30:00,59.41,59.47,59.41,59.43,126256.0,50.7258,50.777,50.7258,50.7428,126256.0
2019-08-08 14:35:00,59.44,59.47,59.41,59.47,66998.0,50.7514,50.777,50.7258,50.777,66998.0
2019-08-08 14:40:00,59.48,59.52,59.45,59.52,151285.0,50.7855,50.8197,50.7599,50.8197,151285.0
2019-08-08 14:45:00,59.52,59.53,59.41,59.43,105058.0,50.8197,50.8282,50.7258,50.7428,105058.0
2019-08-08 14:50:00,59.44,59.51,59.44,59.5,68719.0,50.7514,50.8112,50.7514,50.8026,68719.0
2019-08-08 14:55:00,59.49,59.54,59.48,59.5,209382.0,50.7941,50.8368,50.7855,50.8026,209382.0
2019-08-08 15:00:00,59.49,59.58,59.48,59.56,169072.0,50.7941,50.8709,50.7855,50.8538,169072.0
2019-08-08 15:05:00,59.55,59.6,59.55,59.57,85210.0,50.8453,50.888,50.8453,50.8624,85210.0
2019-08-08 15:10:00,59.56,59.57,59.49,59.51,183099.0,50.8538,50.8624,50.7941,50.8112,183099.0
2019-08-08 15:15:00,59.5,59.52,59.46,59.5,160195.0,50.8026,50.8197,50.7685,50.8026,160195.0
2019-08-08 15:20:00,59.5,59.54,59.49,59.53,106293.0,50.8026,50.8368,50.7941,50.8282,106293.0
2019-08-08 15:25:00,59.53,59.55,59.46,59.52,208807.0,50.8282,50.8453,50.7685,50.8197,208807.0
2019-08-08 15:30:00,59.52,59.62,59.51,59.62,246432.0,50.8197,50.9051,50.8112,50.9051,246432.0
2019-08-08 15:35:00,59.62,59.63,59.55,59.59,229532.0,50.9051,50.9136,50.8453,50.8795,229532.0
2019-08-08 15:40:00,59.58,59.69,59.58,59.67,914105.0,50.8709,50.9648,50.8709,50.9478,914105.0
2019-08-08 15:45:00,59.67,59.71,59.6,59.61,902722.0,50.9478,50.9819,50.888,50.8965,902722.0
2019-08-08 15:50:00,59.61,59.66,59.59,59.62,780960.0,50.8965,50.9392,50.8795,50.9051,780960.0
2019-08-08 15:55:00,59.62,59.66,59.52,59.66,1984193.0,50.9051,50.9392,50.8197,50.9392,1984193.0
2019-08-09 09:30:00,59.64,59.73,59.55,59.65,228476.0,50.9222,50.999,50.8453,50.9307,228476.0
2019-08-09 09:35:00,59.65,59.77,59.64,59.65,105972.0,50.9307,51.0331,50.9222,50.9307,105972.0
2019-08-09 09:40:00,59.65,59.69,59.6,59.62,106090.0,50.9307,50.9648,50.888,50.9051,106090.0
2019-08-09 09:45:00,59.62,59.62,59.55,59.61,257033.0,50.9051,50.9051,50.8453,50.8965,257033.0
2019-08-09 09:50:00,59.61,59.62,59.49,59.53,110480.0,50.8965,50.9051,50.7941,50.8282,110480.0
2019-08-09 09:55:00,59.53,59.55,59.44,59.47,121091.0,50.8282,50.8453,50.7514,50.777,121091.0
2019-08-09 10:00:00,59.48,59.5,59.41,59.48,106992.0,50.7855,50.8026,50.7258,50.7855,106992.0
2019-08-09 10:05:00,59.48,59.49,59.34,59.36,334976.0,50.7855,50.7941,50.666,50.6831,334976.0
2019-08-09 10:10:00,59.36,59.43,59.34,59.42,288117.0,50.6831,50.7428,50.666,50.7343,288117.0
2019-08-09 10:15:00,59.43,59.43,59.26,59.28,260377.0,50.7428,50.7428,50.5977,50.6148,260377.0
2019-08-09 10:20:00,59.28,59.32,59.25,59.3,153779.0,50.6148,50.6489,50.5892,50.6319,153779.0
2019-08-09 10:25:00,59.3,59.37,59.29,59.32,110936.0,50.6319,50.6916,50.6233,50.6489,110936.0
2019-08-09 10:30:00,59.32,59.35,59.24,59.28,152672.0,50.6489,50.6745,50.5806,50.6148,152672.0
2019-08-09 10:35:00,59.28,59.34,59.27,59.29,118842.0,50.6148,50.666,50.6062,50.6233,118842.0
2019-08-09 10:40:00,59.29,59.29,59.16,59.19,112418.0,50.6233,50.6233,50.5123,50.5379,112418.0
2019-08-09 10:45:00,59.18,59.25,59.15,59.24,66558.0,50.5294,50.5892,50.5038,50.5806,66558.0
2019-08-09 10:50:00,59.24,59.33,59.24,59.26,152716.0,50.5806,50.6575,50.5806,50.5977,152716.0
2019-08-09 10:55:00,59.25,59.34,59.25,59.3,143364.0,50.5892,50.666,50.5892,50.6319,143364.0
2019-08-09 11:00:00,59.3,59.35,59.28,59.31,93221.0,50.6319,50.6745,50.6148,50.6404,93221.0
2019-08-09 11:05:00,59.3,59.31,59.21,59.21,154906.0,50.6319,50.6404,50.555,50.555,154906.0
2019-08-09 11:10:00,59.21,59.27,59.19,59.26,120131.0,50.555,50.6062,50.5379,50.5977,120131.0
2019-08-09 11:15:00,59.27,59.29,59.24,59.25,63145.0,50.6062,50.6233,50.5806,50.5892,63145.0
2019-08-09 11:20:00,59.24,59.26,59.17,59.18,89244.0,50.5806,50.5977,50.5209,50.5294,89244.0
2019-08-09 11:25:00,59.17,59.18,59.07,59.07,180304.0,50.5209,50.5294,50.4355,50.4355,180304.0
2019-08-09 11:30:00,59.08,59.18,59.06,59.17,133785.0,50.444,50.5294,50.4269,50.5209,133785.0
2019-08-09 11:35:00,59.17,59.18,59.1,59.11,71081.0,50.5209,50.5294,50.4611,50.4696,71081.0
2019-08-09 11:40:00,59.11,59.15,59.05,59.07,57170.0,50.4696,50.5038,50.4184,50.4355,57170.0
2019-08-09 11:45:00,59.07,59.14,59.05,59.13,95466.0,50.4355,50.4952,50.4184,50.4867,95466.0
2019-08-09 11:50:00,59.13,59.14,59.01,59.01,164205.0,50.4867,50.4952,50.3842,50.3842,164205.0
2019-08-09 11:55:00,59.02,59.04,58.94,58.98,110164.0,50.3928,50.4099,50.3245,50.3586,110164.0
2019-08-09 12:00:00,58.98,59.05,58.97,59.03,58978.0,50.3586,50.4184,50.3501,50.4013,58978.0
2019-08-09 12:05:00,59.03,59.04,58.96,59.01,68830.0,50.4013,50.4099,50.3416,50.3842,68830.0
2019-08-09 12:10:00,59.01,59.06,59.01,59.04,52838.0,50.3842,50.4269,50.3842,50.4099,52838.0
2019-08-09 12:15:00,59.04,59.04,58.93,58.93,68158.0,50.4099,50.4099,50.3159,50.3159,68158.0
2019-08-09 12:20:00,58.94,58.99,58.9,58.97,137467.0,50.3245,50.3672,50.2903,50.3501,137467.0
2019-08-09 12:25:00,58.96,59.0,58.92,58.98,89047.0,50.3416,50.3757,50.3074,50.3586,89047.0
2019-08-09 12:30:00,58.98,59.02,58.95,59.01,122394.0,50.3586,50.3928,50.333,50.3842,122394.0
2019-08-09 12:35:00,59.01,59.03,58.95,59.03,78240.0,50.3842,50.4013,50.333,50.4013,78240.0
2019-08-09 12:40:00,59.02,59.11,59.0,59.08,150262.0,50.3928,50.4696,50.3757,50.444,150262.0
2019-08-09 12:45:00,59.08,59.13,59.08,59.13,76192.0,50.444,50.4867,50.444,50.4867,76192.0
2019-08-09 12:50:00,59.14,59.3,59.12,59.27,184720.0,50.4952,50.6319,50.4782,50.6062,184720.0
2019-08-09 12:55:00,59.3,59.38,59.16,59.18,381108.0,50.6319,50.7002,50.5123,50.5294,381108.0
2019-08-09 13:00:00,59.17,59.22,59.17,59.19,133771.0,50.5209,50.5635,50.5209,50.5379,133771.0
2019-08-09 13:05:00,59.19,59.23,59.16,59.22,66689.0,50.5379,50.5721,50.5123,50.5635,66689.0
2019-08-09 13:10:00,59.22,59.31,59.19,59.28,100237.0,50.5635,50.6404,50.5379,50.6148,100237.0
2019-08-09 13:15:00,59.28,59.36,59.26,59.34,124613.0,50.6148,50.6831,50.5977,50.666,124613.0
2019-08-09 13:20:00,59.34,59.43,59.33,59.38,136540.0,50.666,50.7428,50.6575,50.7002,136540.0
2019-08-09 13:25:00,59.39,59.45,59.37,59.43,117293.0,50.7087,50.7599,50.6916,50.7428,117293.0
2019-08-09 13:30:00,59.44,59.53,59.43,59.46,222148.0,50.7514,50.8282,50.7428,50.7685,222148.0
2019-08-09 13:35:00,59.46,59.49,59.42,59.45,59212.0,50.7685,50.7941,50.7343,50.7599,59212.0
2019-08-09 13:40:00,59.45,59.5,59.45,59.47,43053.0,50.7599,50.8026,50.7599,50.777,43053.0
2019-08-09 13:45:00,59.48,59.5,59.42,59.46,64250.0,50.7855,50.8026,50.7343,50.7685,64250.0
2019-08-09 13:50:00,59.46,59.49,59.43,59.47,52007.0,50.7685,50.7941,50.7428,50.777,52007.0
2019-08-09 13:55:00,59.46,59.47,59.43,59.43,32439.0,50.7685,50.777,50.7428,50.7428,32439.0
2019-08-09 14:00:00,59.43,59.45,59.41,59.43,51601.0,50.7428,50.7599,50.7258,50.7428,51601.0
2019-08-09 14:05:00,59.44,59.5,59.44,59.47,67316.0,50.7514,50.8026,50.7514,50.777,67316.0
2019-08-09 14:10:00,59.47,59.5,59.45,59.45,50307.0,50.777,50.8026,50.7599,50.7599,50307.0
2019-08-09 14:15:00,59.44,59.45,59.41,59.45,85894.0,50.7514,50.7599,50.7258,50.7599,85894.0
2019-08-09 14:20:00,59.44,59.46,59.42,59.46,85918.0,50.7514,50.7685,50.7343,50.7685,85918.0
2019-08-09 14:25:00,59.47,59.5,59.44,59.44,136243.0,50.777,50.8026,50.7514,50.7514,136243.0
2019-08-09 14:30:00,59.45,59.49,59.44,59.44,62058.0,50.7599,50.7941,50.7514,50.7514,62058.0
2019-08-09 14:35:00,59.44,59.45,59.35,59.39,63422.0,50.7514,50.7599,50.6745,50.7087,63422.0
2019-08-09 14:40:00,59.38,59.43,59.38,59.41,42188.0,50.7002,50.7428,50.7002,50.7258,42188.0
2019-08-09 14:45:00,59.41,59.43,59.38,59.39,120706.0,50.7258,50.7428,50.7002,50.7087,120706.0
2019-08-09 14:50:00,59.39,59.41,59.38,59.41,59751.0,50.7087,50.7258,50.7002,50.7258,59751.0
2019-08-09 14:55:00,59.41,59.46,59.36,59.39,165075.0,50.7258,50.7685,50.6831,50.7087,165075.0
2019-08-09 15:00:00,59.39,59.49,59.36,59.47,100008.0,50.7087,50.7941,50.6831,50.777,100008.0
2019-08-09 15:05:00,59.48,59.59,59.47,59.57,206304.0,50.7855,50.8795,50.777,50.8624,206304.0
2019-08-09 15:10:00,59.57,59.57,59.52,59.54,69353.0,50.8624,50.8624,50.8197,50.8368,69353.0
2019-08-09 15:15:00,59.54,59.56,59.44,59.46,148148.0,50.8368,50.8538,50.7514,50.7685,148148.0
2019-08-09 15:20:00,59.46,59.49,59.44,59.49,79944.0,50.7685,50.7941,50.7514,50.7941,79944.0
2019-08-09 15:25:00,59.5,59.5,59.46,59.48,176708.0,50.8026,50.8026,50.7685,50.7855,176708.0
2019-08-09 15:30:00,59.49,59.56,59.46,59.51,395435.0,50.7941,50.8538,50.7685,50.8112,395435.0
2019-08-09 15:35:00,59.51,59.53,59.48,59.52,109252.0,50.8112,50.8282,50.7855,50.8197,109252.0
2019-08-09 15:40:00,59.52,59.53,59.48,59.5,54805.0,50.8197,50.8282,50.7855,50.8026,54805.0
2019-08-09 15:45:00,59.5,59.52,59.46,59.48,101498.0,50.8026,50.8197,50.7685,50.7855,101498.0
2019-08-09 15:50:00,59.47,59.48,59.38,59.39,166756.0,50.777,50.7855,50.7002,50.7087,166756.0
2019-08-09 15:55:00,59.38,59.38,59.27,59.3,647789.0,50.7002,50.7002,50.6062,50.6319,647789.0
2019-08-12 09:30:00,59.16,59.27,58.93,59.1,311654.0,50.5123,50.6062,50.3159,50.4611,311654.0
2019-08-12 09:35:00,59.1,59.25,59.06,59.21,338467.0,50.4611,50.5892,50.4269,50.555,338467.0
2019-08-12 09:40:00,59.21,59.23,59.11,59.14,201990.0,50.555,50.5721,50.4696,50.4952,201990.0
2019-08-12 09:45:00,59.14,59.21,59.12,59.16,134077.0,50.4952,50.555,50.4782,50.5123,134077.0
2019-08-12 09:50:00,59.16,59.17,59.09,59.1,83030.0,50.5123,50.5209,50.4525,50.4611,83030.0
2019-08-12 09:55:00,59.09,59.15,59.07,59.14,101666.0,50.4525,50.5038,50.4355,50.4952,101666.0
2019-08-12 10:00:00,59.15,59.18,59.08,59.09,81139.0,50.5038,50.5294,50.444,50.4525,81139.0
2019-08-12 10:05:00,59.08,59.1,59.04,59.1,94691.0,50.444,50.4611,50.4099,50.4611,94691.0
2019-08-12 10:10:00,59.1,59.21,59.09,59.21,99330.0,50.4611,50.555,50.4525,50.555,99330.0
2019-08-12 10:15:00,59.22,59.29,59.19,59.25,334015.0,50.5635,50.6233,50.5379,50.5892,334015.0
2019-08-12 10:20:00,59.25,59.35,59.24,59.3,362230.0,50.5892,50.6745,50.5806,50.6319,362230.0
2019-08-12 10:25:00,59.31,59.35,59.26,59.29,274789.0,50.6404,50.6745,50.5977,50.6233,274789.0
2019-08-12 10:30:00,59.28,59.33,59.22,59.22,99507.0,50.6148,50.6575,50.5635,50.5635,99507.0
2019-08-12 10:35:00,59.21,59.24,59.18,59.22,49333.0,50.555,50.5806,50.5294,50.5635,49333.0
2019-08-12 10:40:00,59.22,59.24,59.11,59.12,81247.0,50.5635,50.5806,50.4696,50.4782,81247.0
2019-08-12 10:45:00,59.12,59.14,59.01,59.02,132312.0,50.4782,50.4952,50.3842,50.3928,132312.0
2019-08-12 10:50:00,59.02,59.03,58.99,59.02,81319.0,50.3928,50.4013,50.3672,50.3928,81319.0
2019-08-12 10:55:00,59.02,59.07,59.01,59.04,66412.0,50.3928,50.4355,50.3842,50.4099,66412.0
2019-08-12 11:00:00,59.03,59.04,58.96,58.97,80073.0,50.4013,50.4099,50.3416,50.3501,80073.0
2019-08-12 11:05:00,58.96,58.96,58.91,58.92,86508.0,50.3416,50.3416,50.2989,50.3074,86508.0
2019-08-12 11:10:00,58.91,58.91,58.78,58.82,129056.0,50.2989,50.2989,50.1879,50.222,129056.0
2019-08-12 11:15:00,58.81,58.86,58.8,58.81,44811.0,50.2135,50.2562,50.2049,50.2135,44811.0
2019-08-12 11:20:00,58.82,58.89,58.81,58.88,203529.0,50.222,50.2818,50.2135,50.2732,203529.0
2019-08-12 11:25:00,58.88,58.91,58.86,58.9,39085.0,50.2732,50.2989,50.2562,50.2903,39085.0
2019-08-12 11:30:00,58.89,58.94,58.82,58.83,211681.0,50.2818,50.3245,50.222,50.2306,211681.0
2019-08-12 11:35:00,58.83,58.89,58.82,58.88,59963.0,50.2306,50.2818,50.222,50.2732,59963.0
2019-08-12 11:40:00,58.88,58.92,58.85,58.91,49602.0,50.2732,50.3074,50.2476,50.2989,49602.0
2019-08-12 11:45:00,58.91,58.95,58.89,58.94,94378.0,50.2989,50.333,50.2818,50.3245,94378.0
2019-08-12 11:50:00,58.95,59.03,58.95,59.02,39856.0,50.333,50.4013,50.333,50.3928,39856.0
2019-08-12 11:55:00,59.03,59.04,59.0,59.0,35733.0,50.4013,50.4099,50.3757,50.3757,35733.0
2019-08-12 12:00:00,58.99,59.0,58.95,58.99,49060.0,50.3672,50.3757,50.333,50.3672,49060.0
2019-08-12 12:05:00,58.99,59.01,58.94,59.0,33039.0,50.3672,50.3842,50.3245,50.3757,33039.0
2019-08-12 12:10:00,59.0,59.06,58.99,59.05,34034.0,50.3757,50.4269,50.3672,50.4184,34034.0
2019-08-12 12:15:00,59.05,59.09,59.03,59.09,32681.0,50.4184,50.4525,50.4013,50.4525,32681.0
2019-08-12 12:20:00,59.1,59.15,59.09,59.1,50184.0,50.4611,50.5038,50.4525,50.4611,50184.0
2019-08-12 12:25:00,59.1,59.16,59.07,59.14,31815.0,50.4611,50.5123,50.4355,50.4952,31815.0
2019-08-12 12:30:00,59.14,59.16,59.1,59.1,66894.0,50.4952,50.5123,50.4611,50.4611,66894.0
2019-08-12 12:35:00,59.1,59.12,59.07,59.09,81184.0,50.4611,50.4782,50.4355,50.4525,81184.0
2019-08-12 12:40:00,59.1,59.11,58.99,59.02,224530.0,50.4611,50.4696,50.3672,50.3928,224530.0
2019-08-12 12:45:00,59.02,59.04,59.0,59.04,47891.0,50.3928,50.4099,50.3757,50.4099,47891.0
2019-08-12 12:50:00,59.04,59.05,58.96,58.98,61533.0,50.4099,50.4184,50.3416,50.3586,61533.0
2019-08-12 12:55:00,58.98,59.05,58.98,59.0,63031.0,50.3586,50.4184,50.3586,50.3757,63031.0
2019-08-12 13:00:00,59.0,59.03,58.97,59.02,56190.0,50.3757,50.4013,50.3501,50.3928,56190.0
2019-08-12 13:05:00,59.02,59.06,59.02,59.02,50600.0,50.3928,50.4269,50.3928,50.3928,50600.0
2019-08-12 13:10:00,59.02,59.07,59.01,59.05,42788.0,50.3928,50.4355,50.3842,50.4184,42788.0
2019-08-12 13:15:00,59.05,59.07,58.97,58.99,46401.0,50.4184,50.4355,50.3501,50.3672,46401.0
2019-08-12 13:20:00,58.99,59.04,58.99,59.02,29108.0,50.3672,50.4099,50.3672,50.3928,29108.0
2019-08-12 13:25:00,59.02,59.05,59.0,59.02,21936.0,50.3928,50.4184,50.3757,50.3928,21936.0
2019-08-12 13:30:00,59.02,59.04,58.98,59.04,46208.0,50.3928,50.4099,50.3586,50.4099,46208.0
2019-08-12 13:35:00,59.03,59.03,58.96,58.96,48042.0,50.4013,50.4013,50.3416,50.3416,48042.0
2019-08-12 13:40:00,58.96,58.98,58.91,58.92,73972.0,50.3416,50.3586,50.2989,50.3074,73972.0
2019-08-12 13:45:00,58.92,58.95,58.91,58.94,44318.0,50.3074,50.333,50.2989,50.3245,44318.0
2019-08-12 13:50:00,58.94,58.95,58.89,58.91,33104.0,50.3245,50.333,50.2818,50.2989,33104.0
2019-08-12 13:55:00,58.91,58.95,58.9,58.94,102790.0,50.2989,50.333,50.2903,50.3245,102790.0
2019-08-12 14:00:00,58.93,58.97,58.9,58.95,62023.0,50.3159,50.3501,50.2903,50.333,62023.0
2019-08-12 14:05:00,58.94,58.99,58.93,58.99,32566.0,50.3245,50.3672,50.3159,50.3672,32566.0
2019-08-12 14:10:00,58.99,59.02,58.96,58.98,55153.0,50.3672,50.3928,50.3416,50.3586,55153.0
2019-08-12 14:15:00,58.99,58.99,58.95,58.96,70840.0,50.3672,50.3672,50.333,50.3416,70840.0
2019-08-12 14:20:00,58.96,58.97,58.92,58.95,42478.0,50.3416,50.3501,50.3074,50.333,42478.0
2019-08-12 14:25:00,58.94,58.95,58.87,58.88,45791.0,50.3245,50.333,50.2647,50.2732,45791.0
2019-08-12 14:30:00,58.88,58.92,58.87,58.89,46730.0,50.2732,50.3074,50.2647,50.2818,46730.0
2019-08-12 14:35:00,58.89,58.91,58.86,58.88,72406.0,50.2818,50.2989,50.2562,50.2732,72406.0
2019-08-12 14:40:00,58.88,58.88,58.72,58.75,313341.0,50.2732,50.2732,50.1366,50.1622,313341.0
2019-08-12 14:45:00,58.75,58.8,58.74,58.74,162991.0,50.1622,50.2049,50.1537,50.1537,162991.0
2019-08-12 14:50:00,58.75,58.81,58.75,58.76,73622.0,50.1622,50.2135,50.1622,50.1708,73622.0
2019-08-12 14:55:00,58.77,58.81,58.72,58.78,118564.0,50.1793,50.2135,50.1366,50.1879,118564.0
2019-08-12 15:00:00,58.77,58.88,58.77,58.85,290118.0,50.1793,50.2732,50.1793,50.2476,290118.0
2019-08-12 15:05:00,58.85,58.87,58.79,58.82,175464.0,50.2476,50.2647,50.1964,50.222,175464.0
2019-08-12 15:10:00,58.81,58.85,58.8,58.84,56125.0,50.2135,50.2476,50.2049,50.2391,56125.0
2019-08-12 15:15:00,58.85,58.89,58.84,58.88,69287.0,50.2476,50.2818,50.2391,50.2732,69287.0
2019-08-12 15:20:00,58.87,58.88,58.84,58.87,128723.0,50.2647,50.2732,50.2391,50.2647,128723.0
2019-08-12 15:25:00,58.87,58.91,58.84,58.9,81569.0,50.2647,50.2989,50.2391,50.2903,81569.0
2019-08-12 15:30:00,58.9,58.93,58.88,58.89,56465.0,50.2903,50.3159,50.2732,50.2818,56465.0
2019-08-12 15:35:00,58.89,58.92,58.86,58.92,48064.0,50.2818,50.3074,50.2562,50.3074,48064.0
2019-08-12 15:40:00,58.92,58.92,58.89,58.9,35211.0,50.3074,50.3074,50.2818,50.2903,35211.0
2019-08-12 15:45:00,58.9,58.92,58.87,58.88,94575.0,50.2903,50.3074,50.2647,50.2732,94575.0
2019-08-12 15:50:00,58.88,58.94,58.88,58.93,156791.0,50.2732,50.3245,50.2732,50.3159,156791.0
2019-08-12 15:55:00,58.92,58.94,58.89,58.91,282004.0,50.3074,50.3245,50.2818,50.2989,282004.0
2019-08-13 09:30:00,58.88,59.02,58.78,59.0,275721.0,50.2732,50.3928,50.1879,50.3757,275721.0
2019-08-13 09:35:00,59.01,59.28,59.0,59.21,237826.0,50.3842,50.6148,50.3757,50.555,237826.0
2019-08-13 09:40:00,59.21,59.25,59.11,59.22,134554.0,50.555,50.5892,50.4696,50.5635,134554.0
2019-08-13 09:45:00,59.22,59.73,59.15,59.55,713199.0,50.5635,50.999,50.5038,50.8453,713199.0
2019-08-13 09:50:00,59.56,59.58,59.4,59.54,230400.0,50.8538,50.8709,50.7172,50.8368,230400.0
2019-08-13 09:55:00,59.54,59.66,59.48,59.57,331877.0,50.8368,50.9392,50.7855,50.8624,331877.0
2019-08-13 10:00:00,59.56,59.59,59.41,59.47,184657.0,50.8538,50.8795,50.7258,50.777,184657.0
2019-08-13 10:05:00,59.47,59.51,59.35,59.4,438039.0,50.777,50.8112,50.6745,50.7172,438039.0
2019-08-13 10:10:00,59.41,59.45,59.31,59.41,196234.0,50.7258,50.7599,50.6404,50.7258,196234.0
2019-08-13 10:15:00,59.42,59.67,59.39,59.66,158130.0,50.7343,50.9478,50.7087,50.9392,158130.0
2019-08-13 10:20:00,59.67,59.71,59.59,59.67,331543.0,50.9478,50.9819,50.8795,50.9478,331543.0
2019-08-13 10:25:00,59.68,59.86,59.67,59.79,448258.0,50.9563,51.11,50.9478,51.0502,448258.0
2019-08-13 10:30:00,59.81,59.83,59.75,59.77,180878.0,51.0673,51.0844,51.0161,51.0331,180878.0
2019-08-13 10:35:00,59.78,59.8,59.72,59.75,217558.0,51.0417,51.0588,50.9905,51.0161,217558.0
2019-08-13 10:40:00,59.75,59.77,59.61,59.67,323837.0,51.0161,51.0331,50.8965,50.9478,323837.0
2019-08-13 10:45:00,59.67,59.72,59.54,59.56,259377.0,50.9478,50.9905,50.8368,50.8538,259377.0
2019-08-13 10:50:00,59.57,59.6,59.53,59.57,120755.0,50.8624,50.888,50.8282,50.8624,120755.0
2019-08-13 10:55:00,59.57,59.6,59.5,59.51,209950.0,50.8624,50.888,50.8026,50.8112,209950.0
2019-08-13 11:00:00,59.51,59.58,59.51,59.56,94088.0,50.8112,50.8709,50.8112,50.8538,94088.0
2019-08-13 11:05:00,59.55,59.65,59.53,59.62,146471.0,50.8453,50.9307,50.8282,50.9051,146471.0
2019-08-13 11:10:00,59.62,59.65,59.59,59.63,113949.0,50.9051,50.9307,50.8795,50.9136,113949.0
2019-08-13 11:15:00,59.63,59.65,59.46,59.49,268091.0,50.9136,50.9307,50.7685,50.7941,268091.0
2019-08-13 11:20:00,59.5,59.55,59.48,59.5,151633.0,50.8026,50.8453,50.7855,50.8026,151633.0
2019-08-13 11:25:00,59.49,59.55,59.43,59.51,125592.0,50.7941,50.8453,50.7428,50.8112,125592.0
2019-08-13 11:30:00,59.5,59.51,59.44,59.47,108401.0,50.8026,50.8112,50.7514,50.777,108401.0
2019-08-13 11:35:00,59.47,59.59,59.46,59.57,79100.0,50.777,50.8795,50.7685,50.8624,79100.0
2019-08-13 11:40:00,59.57,59.62,59.55,59.6,191556.0,50.8624,50.9051,50.8453,50.888,191556.0
2019-08-13 11:45:00,59.6,59.63,59.54,59.56,35497.0,50.888,50.9136,50.8368,50.8538,35497.0
2019-08-13 11:50:00,59.57,59.63,59.54,59.63,60620.0,50.8624,50.9136,50.8368,50.9136,60620.0
2019-08-13 11:55:00,59.66,59.67,59.59,59.65,73779.0,50.9392,50.9478,50.8795,50.9307,73779.0
2019-08-13 12:00:00,59.65,59.69,59.63,59.63,38304.0,50.9307,50.9648,50.9136,50.9136,38304.0
2019-08-13 12:05:00,59.63,59.65,59.59,59.61,35260.0,50.9136,50.9307,50.8795,50.8965,35260.0
2019-08-13 12:10:00,59.61,59.64,59.59,59.64,46683.0,50.8965,50.9222,50.8795,50.9222,46683.0
2019-08-13 12:15:00,59.64,59.72,59.64,59.71,256078.0,50.9222,50.9905,50.9222,50.9819,256078.0
2019-08-13 12:20:00,59.71,59.77,59.7,59.71,53852.0,50.9819,51.0331,50.9734,50.9819,53852.0
2019-08-13 12:25:00,59.7,59.71,59.67,59.67,48297.0,50.9734,50.9819,50.9478,50.9478,48297.0
2019-08-13 12:30:00,59.66,59.69,59.61,59.62,87348.0,50.9392,50.9648,50.8965,50.9051,87348.0
2019-08-13 12:35:00,59.63,59.66,59.62,59.63,50789.0,50.9136,50.9392,50.9051,50.9136,50789.0
2019-08-13 12:40:00,59.63,59.65,59.61,59.64,23627.0,50.9136,50.9307,50.8965,50.9222,23627.0
2019-08-13 12:45:00,59.63,59.67,59.62,59.63,36744.0,50.9136,50.9478,50.9051,50.9136,36744.0
2019-08-13 12:50:00,59.63,59.68,59.62,59.62,51820.0,50.9136,50.9563,50.9051,50.9051,51820.0
2019-08-13 12:55:00,59.62,59.64,59.57,59.63,51950.0,50.9051,50.9222,50.8624,50.9136,51950.0
2019-08-13 13:00:00,59.63,59.66,59.56,59.66,105335.0,50.9136,50.9392,50.8538,50.9392,105335.0
2019-08-13 13:05:00,59.65,59.69,59.63,59.65,122163.0,50.9307,50.9648,50.9136,50.9307,122163.0
2019-08-13 13:10:00,59.65,59.69,59.65,59.68,27894.0,50.9307,50.9648,50.9307,50.9563,27894.0
2019-08-13 13:15:00,59.69,59.7,59.5,59.52,409586.0,50.9648,50.9734,50.8026,50.8197,409586.0
2019-08-13 13:20:00,59.52,59.57,59.5,59.52,139250.0,50.8197,50.8624,50.8026,50.8197,139250.0
2019-08-13 13:25:00,59.53,59.59,59.52,59.59,121755.0,50.8282,50.8795,50.8197,50.8795,121755.0
2019-08-13 13:30:00,59.59,59.62,59.55,59.61,39628.0,50.8795,50.9051,50.8453,50.8965,39628.0
2019-08-13 13:35:00,59.61,59.64,59.59,59.6,73494.0,50.8965,50.9222,50.8795,50.888,73494.0
2019-08-13 13:40:00,59.6,59.62,59.55,59.57,107990.0,50.888,50.9051,50.8453,50.8624,107990.0
2019-08-13 13:45:00,59.57,59.6,59.55,59.55,64903.0,50.8624,50.888,50.8453,50.8453,64903.0
2019-08-13 13:50:00,59.56,59.62,59.55,59.59,68121.0,50.8538,50.9051,50.8453,50.8795,68121.0
2019-08-13 13:55:00,59.59,59.62,59.57,59.59,82691.0,50.8795,50.9051,50.8624,50.8795,82691.0
2019-08-13 14:00:00,59.59,59.6,59.55,59.59,31280.0,50.8795,50.888,50.8453,50.8795,31280.0
2019-08-13 14:05:00,59.59,59.6,59.56,59.59,80427.0,50.8795,50.888,50.8538,50.8795,80427.0
2019-08-13 14:10:00,59.6,59.61,59.58,59.59,83681.0,50.888,50.8965,50.8709,50.8795,83681.0
2019-08-13 14:15:00,59.58,59.61,59.58,59.6,192178.0,50.8709,50.8965,50.8709,50.888,192178.0
2019-08-13 14:20:00,59.6,59.61,59.58,59.6,80659.0,50.888,50.8965,50.8709,50.888,80659.0
2019-08-13 14:25:00,59.6,59.68,59.59,59.66,100823.0,50.888,50.9563,50.8795,50.9392,100823.0
2019-08-13 14:30:00,59.68,59.72,59.64,59.72,86715.0,50.9563,50.9905,50.9222,50.9905,86715.0
2019-08-13 14:35:00,59.72,59.73,59.66,59.71,200968.0,50.9905,50.999,50.9392,50.9819,200968.0
2019-08-13 14:40:00,59.7,59.73,59.69,59.7,90338.0,50.9734,50.999,50.9648,50.9734,90338.0
2019-08-13 14:45:00,59.7,59.72,59.67,59.69,124522.0,50.9734,50.9905,50.9478,50.9648,124522.0
2019-08-13 14:50:00,59.68,59.75,59.68,59.7,185786.0,50.9563,51.0161,50.9563,50.9734,185786.0
2019-08-13 14:55:00,59.7,59.71,59.65,59.68,171176.0,50.9734,50.9819,50.9307,50.9563,171176.0
2019-08-13 15:00:00,59.68,59.71,59.63,59.63,150699.0,50.9563,50.9819,50.9136,50.9136,150699.0
2019-08-13 15:05:00,59.64,59.66,59.6,59.66,142069.0,50.9222,50.9392,50.888,50.9392,142069.0
2019-08-13 15:10:00,59.65,59.66,59.62,59.63,150855.0,50.9307,50.9392,50.9051,50.9136,150855.0
2019-08-13 15:15:00,59.63,59.65,59.62,59.65,68450.0,50.9136,50.9307,50.9051,50.9307,68450.0
2019-08-13 15:20:00,59.66,59.67,59.6,59.61,81441.0,50.9392,50.9478,50.888,50.8965,81441.0
2019-08-13 15:25:00,59.62,59.64,59.59,59.64,83919.0,50.9051,50.9222,50.8795,50.9222,83919.0
2019-08-13 15:30:00,59.63,59.64,59.56,59.57,148733.0,50.9136,50.9222,50.8538,50.8624,148733.0
2019-08-13 15:35:00,59.57,59.6,59.56,59.59,109988.0,50.8624,50.888,50.8538,50.8795,109988.0
2019-08-13 15:40:00,59.6,59.61,59.52,59.55,219674.0,50.888,50.8965,50.8197,50.8453,219674.0
2019-08-13 15:45:00,59.54,59.56,59.51,59.54,138896.0,50.8368,50.8538,50.8112,50.8368,138896.0
2019-08-13 15:50:00,59.54,59.65,59.52,59.65,418158.0,50.8368,50.9307,50.8197,50.9307,418158.0
2019-08-13 15:55:00,59.64,59.65,59.54,59.6,794031.0,50.9222,50.9307,50.8368,50.888,794031.0
2019-08-14 09:30:00,59.09,59.3,59.06,59.3,362851.0,50.4525,50.6319,50.4269,50.6319,362851.0
2019-08-14 09:35:00,59.31,59.38,59.22,59.38,354180.0,50.6404,50.7002,50.5635,50.7002,354180.0
2019-08-14 09:40:00,59.37,59.38,59.23,59.26,431832.0,50.6916,50.7002,50.5721,50.5977,431832.0
2019-08-14 09:45:00,59.25,59.32,59.17,59.3,386272.0,50.5892,50.6489,50.5209,50.6319,386272.0
2019-08-14 09:50:00,59.3,59.42,59.29,59.36,268427.0,50.6319,50.7343,50.6233,50.6831,268427.0
2019-08-14 09:55:00,59.36,59.39,59.32,59.38,160900.0,50.6831,50.7087,50.6489,50.7002,160900.0
2019-08-14 10:00:00,59.38,59.39,59.18,59.19,190558.0,50.7002,50.7087,50.5294,50.5379,190558.0
2019-08-14 10:05:00,59.19,59.27,59.1,59.26,246567.0,50.5379,50.6062,50.4611,50.5977,246567.0
2019-08-14 10:10:00,59.26,59.29,59.21,59.26,145419.0,50.5977,50.6233,50.555,50.5977,145419.0
2019-08-14 10:15:00,59.27,59.36,59.27,59.32,236198.0,50.6062,50.6831,50.6062,50.6489,236198.0
2019-08-14 10:20:00,59.33,59.43,59.32,59.43,82433.0,50.6575,50.7428,50.6489,50.7428,82433.0
2019-08-14 10:25:00,59.43,59.49,59.41,59.44,97380.0,50.7428,50.7941,50.7258,50.7514,97380.0
2019-08-14 10:30:00,59.44,59.45,59.38,59.4,96475.0,50.7514,50.7599,50.7002,50.7172,96475.0
2019-08-14 10:35:00,59.41,59.41,59.33,59.34,36694.0,50.7258,50.7258,50.6575,50.666,36694.0
2019-08-14 10:40:00,59.33,59.39,59.25,59.39,43214.0,50.6575,50.7087,50.5892,50.7087,43214.0
2019-08-14 10:45:00,59.39,59.39,59.28,59.29,66390.0,50.7087,50.7087,50.6148,50.6233,66390.0
2019-08-14 10:50:00,59.29,59.45,59.29,59.45,95095.0,50.6233,50.7599,50.6233,50.7599,95095.0
2019-08-14 10:55:00,59.45,59.54,59.39,59.4,113842.0,50.7599,50.8368,50.7087,50.7172,113842.0
2019-08-14 11:00:00,59.4,59.42,59.3,59.31,175022.0,50.7172,50.7343,50.6319,50.6404,175022.0
2019-08-14 11:05:00,59.32,59.34,59.25,59.26,149919.0,50.6489,50.666,50.5892,50.5977,149919.0
2019-08-14 11:10:00,59.26,59.28,59.21,59.21,88252.0,50.5977,50.6148,50.555,50.555,88252.0
2019-08-14 11:15:00,59.2,59.21,59.14,59.16,286689.0,50.5465,50.555,50.4952,50.5123,286689.0
2019-08-14 11:20:00,59.16,59.23,59.16,59.19,240719.0,50.5123,50.5721,50.5123,50.5379,240719.0
2019-08-14 11:25:00,59.2,59.22,59.17,59.18,191493.0,50.5465,50.5635,50.5209,50.5294,191493.0
2019-08-14 11:30:00,59.18,59.27,59.18,59.26,375971.0,50.5294,50.6062,50.5294,50.5977,375971.0
2019-08-14 11:35:00,59.27,59.28,59.17,59.23,207848.0,50.6062,50.6148,50.5209,50.5721,207848.0
2019-08-14 11:40:00,59.24,59.25,59.18,59.19,144472.0,50.5806,50.5892,50.5294,50.5379,144472.0
2019-08-14 11:45:00,59.19,59.2,59.14,59.2,206803.0,50.5379,50.5465,50.4952,50.5465,206803.0
2019-08-14 11:50:00,59.2,59.25,59.17,59.22,249151.0,50.5465,50.5892,50.5209,50.5635,249151.0
2019-08-14 11:55:00,59.22,59.24,59.17,59.23,100141.0,50.5635,50.5806,50.5209,50.5721,100141.0
2019-08-14 12:00:00,59.23,59.23,59.13,59.17,178126.0,50.5721,50.5721,50.4867,50.5209,178126.0
2019-08-14 12:05:00,59.17,59.19,59.11,59.12,125978.0,50.5209,50.5379,50.4696,50.4782,125978.0
2019-08-14 12:10:00,59.13,59.19,59.11,59.18,172612.0,50.4867,50.5379,50.4696,50.5294,172612.0
2019-08-14 12:15:00,59.18,59.18,59.12,59.14,69157.0,50.5294,50.5294,50.4782,50.4952,69157.0
2019-08-14 12:20:00,59.14,59.18,59.11,59.16,170668.0,50.4952,50.5294,50.4696,50.5123,170668.0
2019-08-14 12:25:00,59.15,59.17,59.09,59.15,169335.0,50.5038,50.5209,50.4525,50.5038,169335.0
2019-08-14 12:30:00,59.15,59.22,59.15,59.17,97280.0,50.5038,50.5635,50.5038,50.5209,97280.0
2019-08-14 12:35:00,59.16,59.18,59.11,59.12,53115.0,50.5123,50.5294,50.4696,50.4782,53115.0
2019-08-14 12:40:00,59.13,59.13,59.05,59.08,57647.0,50.4867,50.4867,50.4184,50.444,57647.0
2019-08-14 12:45:00,59.07,59.09,58.99,59.0,119200.0,50.4355,50.4525,50.3672,50.3757,119200.0
2019-08-14 12:50:00,59.0,59.0,58.95,58.95,95384.0,50.3757,50.3757,50.333,50.333,95384.0
2019-08-14 12:55:00,58.95,58.95,58.86,58.9,214477.0,50.333,50.333,50.2562,50.2903,214477.0
2019-08-14 13:00:00,58.89,58.94,58.81,58.9,144641.0,50.2818,50.3245,50.2135,50.2903,144641.0
2019-08-14 13:05:00,58.9,58.93,58.87,58.9,77165.0,50.2903,50.3159,50.2647,50.2903,77165.0
2019-08-14 13:10:00,58.91,58.97,58.87,58.95,84172.0,50.2989,50.3501,50.2647,50.333,84172.0
2019-08-14 13:15:00,58.95,58.96,58.84,58.85,105362.0,50.333,50.3416,50.2391,50.2476,105362.0
2019-08-14 13:20:00,58.85,58.99,58.84,58.98,429090.0,50.2476,50.3672,50.2391,50.3586,429090.0
2019-08-14 13:25:00,58.97,59.1,58.97,59.03,171686.0,50.3501,50.4611,50.3501,50.4013,171686.0
2019-08-14 13:30:00,59.03,59.08,59.02,59.07,85956.0,50.4013,50.444,50.3928,50.4355,85956.0
2019-08-14 13:35:00,59.07,59.13,59.04,59.08,56774.0,50.4355,50.4867,50.4099,50.444,56774.0
2019-08-14 13:40:00,59.08,59.11,59.07,59.09,84799.0,50.444,50.4696,50.4355,50.4525,84799.0
2019-08-14 13:45:00,59.09,59.09,59.03,59.07,70888.0,50.4525,50.4525,50.4013,50.4355,70888.0
2019-08-14 13:50:00,59.07,59.1,59.04,59.06,59136.0,50.4355,50.4611,50.4099,50.4269,59136.0
2019-08-14 13:55:00,59.06,59.07,59.0,59.04,59480.0,50.4269,50.4355,50.3757,50.4099,59480.0
2019-08-14 14:00:00,59.04,59.06,58.96,58.99,65407.0,50.4099,50.4269,50.3416,50.3672,65407.0
2019-08-14 14:05:00,58.97,59.0,58.93,58.99,111149.0,50.3501,50.3757,50.3159,50.3672,111149.0
2019-08-14 14:10:00,58.99,59.06,58.98,59.01,114100.0,50.3672,50.4269,50.3586,50.3842,114100.0
2019-08-14 14:15:00,59.01,59.06,59.0,59.03,83737.0,50.3842,50.4269,50.3757,50.4013,83737.0
2019-08-14 14:20:00,59.02,59.03,58.93,58.94,107676.0,50.3928,50.4013,50.3159,50.3245,107676.0
2019-08-14 14:25:00,58.94,58.97,58.9,58.9,111820.0,50.3245,50.3501,50.2903,50.2903,111820.0
2019-08-14 14:30:00,58.91,58.92,58.82,58.82,112982.0,50.2989,50.3074,50.222,50.222,112982.0
2019-08-14 14:35:00,58.82,58.84,58.75,58.76,87557.0,50.222,50.2391,50.1622,50.1708,87557.0
2019-08-14 14:40:00,58.76,58.78,58.71,58.76,156674.0,50.1708,50.1879,50.1281,50.1708,156674.0
2019-08-14 14:45:00,58.76,58.82,58.74,58.77,198411.0,50.1708,50.222,50.1537,50.1793,198411.0
2019-08-14 14:50:00,58.76,58.84,58.75,58.82,254598.0,50.1708,50.2391,50.1622,50.222,254598.0
2019-08-14 14:55:00,58.81,58.87,58.8,58.82,119809.0,50.2135,50.2647,50.2049,50.222,119809.0
2019-08-14 15:00:00,58.82,59.01,58.77,58.97,197160.0,50.222,50.3842,50.1793,50.3501,197160.0
2019-08-14 15:05:00,58.96,58.99,58.93,58.95,106397.0,50.3416,50.3672,50.3159,50.333,106397.0
2019-08-14 15:10:00,58.94,58.97,58.88,58.9,192160.0,50.3245,50.3501,50.2732,50.2903,192160.0
2019-08-14 15:15:00,58.9,58.9,58.76,58.77,169050.0,50.2903,50.2903,50.1708,50.1793,169050.0
2019-08-14 15:20:00,58.77,58.77,58.61,58.61,261616.0,50.1793,50.1793,50.0427,50.0427,261616.0
2019-08-14 15:25:00,58.62,58.9,58.62,58.79,402969.0,50.0513,50.2903,50.0513,50.1964,402969.0
2019-08-14 15:30:00,58.79,58.79,58.63,58.76,533137.0,50.1964,50.1964,50.0598,50.1708,533137.0
2019-08-14 15:35:00,58.76,58.79,58.68,58.78,280878.0,50.1708,50.1964,50.1025,50.1879,280878.0
2019-08-14 15:40:00,58.78,58.83,58.67,58.74,372371.0,50.1879,50.2306,50.0939,50.1537,372371.0
2019-08-14 15:45:00,58.74,58.86,58.7,58.73,359583.0,50.1537,50.2562,50.1196,50.1452,359583.0
2019-08-14 15:50:00,58.73,58.84,58.69,58.84,528840.0,50.1452,50.2391,50.111,50.2391,528840.0
2019-08-14 15:55:00,58.84,58.84,58.63,58.65,1217011.0,50.2391,50.2391,50.0598,50.0769,1217011.0
2019-08-15 09:30:00,59.29,59.37,59.07,59.21,641871.0,50.6233,50.6916,50.4355,50.555,641871.0
2019-08-15 09:35:00,59.22,59.27,59.05,59.08,310723.0,50.5635,50.6062,50.4184,50.444,310723.0
2019-08-15 09:40:00,59.08,59.13,59.0,59.1,233585.0,50.444,50.4867,50.3757,50.4611,233585.0
2019-08-15 09:45:00,59.1,59.21,59.08,59.13,245172.0,50.4611,50.555,50.444,50.4867,245172.0
2019-08-15 09:50:00,59.12,59.26,59.09,59.26,224428.0,50.4782,50.5977,50.4525,50.5977,224428.0
2019-08-15 09:55:00,59.26,59.4,59.24,59.36,220583.0,50.5977,50.7172,50.5806,50.6831,220583.0
2019-08-15 10:00:00,59.36,59.42,59.3,59.36,199397.0,50.6831,50.7343,50.6319,50.6831,199397.0
2019-08-15 10:05:00,59.36,59.43,59.31,59.43,184125.0,50.6831,50.7428,50.6404,50.7428,184125.0
2019-08-15 10:10:00,59.42,59.5,59.42,59.47,453556.0,50.7343,50.8026,50.7343,50.777,453556.0
2019-08-15 10:15:00,59.46,59.49,59.38,59.42,242768.0,50.7685,50.7941,50.7002,50.7343,242768.0
2019-08-15 10:20:00,59.41,59.41,59.32,59.36,312571.0,50.7258,50.7258,50.6489,50.6831,312571.0
2019-08-15 10:25:00,59.36,59.39,59.19,59.2,135061.0,50.6831,50.7087,50.5379,50.5465,135061.0
2019-08-15 10:30:00,59.19,59.27,59.11,59.27,178964.0,50.5379,50.6062,50.4696,50.6062,178964.0
2019-08-15 10:35:00,59.26,59.35,59.25,59.26,206394.0,50.5977,50.6745,50.5892,50.5977,206394.0
2019-08-15 10:40:00,59.25,59.36,59.22,59.36,78936.0,50.5892,50.6831,50.5635,50.6831,78936.0
2019-08-15 10:45:00,59.36,59.41,59.31,59.35,77445.0,50.6831,50.7258,50.6404,50.6745,77445.0
2019-08-15 10:50:00,59.35,59.46,59.33,59.41,101436.0,50.6745,50.7685,50.6575,50.7258,101436.0
2019-08-15 10:55:00,59.41,59.42,59.32,59.32,66409.0,50.7258,50.7343,50.6489,50.6489,66409.0
2019-08-15 11:00:00,59.32,59.34,59.26,59.28,116338.0,50.6489,50.666,50.5977,50.6148,116338.0
2019-08-15 11:05:00,59.28,59.33,59.23,59.27,147628.0,50.6148,50.6575,50.5721,50.6062,147628.0
2019-08-15 11:10:00,59.27,59.35,59.24,59.32,73923.0,50.6062,50.6745,50.5806,50.6489,73923.0
2019-08-15 11:15:00,59.32,59.35,59.28,59.3,78883.0,50.6489,50.6745,50.6148,50.6319,78883.0
2019-08-15 11:20:00,59.29,59.33,59.21,59.31,94921.0,50.6233,50.6575,50.555,50.6404,94921.0
2019-08-15 11:25:00,59.3,59.38,59.27,59.37,343851.0,50.6319,50.7002,50.6062,50.6916,343851.0
2019-08-15 11:30:00,59.37,59.4,59.34,59.35,63963.0,50.6916,50.7172,50.666,50.6745,63963.0
2019-08-15 11:35:00,59.35,59.42,59.35,59.42,79846.0,50.6745,50.7343,50.6745,50.7343,79846.0
2019-08-15 11:40:00,59.42,59.45,59.38,59.44,53397.0,50.7343,50.7599,50.7002,50.7514,53397.0
2019-08-15 11:45:00,59.44,59.48,59.38,59.39,111043.0,50.7514,50.7855,50.7002,50.7087,111043.0
2019-08-15 11:50:00,59.39,59.44,59.37,59.4,81502.0,50.7087,50.7514,50.6916,50.7172,81502.0
2019-08-15 11:55:00,59.39,59.49,59.38,59.46,69538.0,50.7087,50.7941,50.7002,50.7685,69538.0
2019-08-15 12:00:00,59.46,59.47,59.41,59.46,39658.0,50.7685,50.777,50.7258,50.7685,39658.0
2019-08-15 12:05:00,59.46,59.55,59.45,59.54,108027.0,50.7685,50.8453,50.7599,50.8368,108027.0
2019-08-15 12:10:00,59.54,59.55,59.48,59.52,132728.0,50.8368,50.8453,50.7855,50.8197,132728.0
2019-08-15 12:15:00,59.52,59.61,59.52,59.58,81411.0,50.8197,50.8965,50.8197,50.8709,81411.0
2019-08-15 12:20:00,59.59,59.59,59.49,59.51,125019.0,50.8795,50.8795,50.7941,50.8112,125019.0
2019-08-15 12:25:00,59.51,59.53,59.47,59.48,80225.0,50.8112,50.8282,50.777,50.7855,80225.0
2019-08-15 12:30:00,59.48,59.56,59.48,59.55,154278.0,50.7855,50.8538,50.7855,50.8453,154278.0
2019-08-15 12:35:00,59.55,59.57,59.46,59.47,61204.0,50.8453,50.8624,50.7685,50.777,61204.0
2019-08-15 12:40:00,59.46,59.5,59.45,59.46,39874.0,50.7685,50.8026,50.7599,50.7685,39874.0
2019-08-15 12:45:00,59.45,59.47,59.42,59.44,118534.0,50.7599,50.777,50.7343,50.7514,118534.0
2019-08-15 12:50:00,59.44,59.46,59.4,59.42,55309.0,50.7514,50.7685,50.7172,50.7343,55309.0
2019-08-15 12:55:00,59.43,59.47,59.4,59.46,133513.0,50.7428,50.777,50.7172,50.7685,133513.0
2019-08-15 13:00:00,59.47,59.51,59.44,59.51,112574.0,50.777,50.8112,50.7514,50.8112,112574.0
2019-08-15 13:05:00,59.51,59.56,59.48,59.54,64113.0,50.8112,50.8538,50.7855,50.8368,64113.0
2019-08-15 13:10:00,59.54,59.54,59.47,59.48,73685.0,50.8368,50.8368,50.777,50.7855,73685.0
2019-08-15 13:15:00,59.48,59.53,59.48,59.53,78175.0,50.7855,50.8282,50.7855,50.8282,78175.0
2019-08-15 13:20:00,59.53,59.57,59.51,59.51,368380.0,50.8282,50.8624,50.8112,50.8112,368380.0
2019-08-15 13:25:00,59.51,59.51,59.43,59.45,52198.0,50.8112,50.8112,50.7428,50.7599,52198.0
2019-08-15 13:30:00,59.45,59.48,59.43,59.48,23663.0,50.7599,50.7855,50.7428,50.7855,23663.0
2019-08-15 13:35:00,59.48,59.48,59.37,59.38,75231.0,50.7855,50.7855,50.6916,50.7002,75231.0
2019-08-15 13:40:00,59.38,59.4,59.3,59.33,117894.0,50.7002,50.7172,50.6319,50.6575,117894.0
2019-08-15 13:45:00,59.32,59.33,59.22,59.25,119884.0,50.6489,50.6575,50.5635,50.5892,119884.0
2019-08-15 13:50:00,59.25,59.27,59.08,59.13,270435.0,50.5892,50.6062,50.444,50.4867,270435.0
2019-08-15 13:55:00,59.14,59.16,59.08,59.13,201256.0,50.4952,50.5123,50.444,50.4867,201256.0
2019-08-15 14:00:00,59.13,59.23,59.1,59.15,212363.0,50.4867,50.5721,50.4611,50.5038,212363.0
2019-08-15 14:05:00,59.16,59.26,59.13,59.24,149572.0,50.5123,50.5977,50.4867,50.5806,149572.0
2019-08-15 14:10:00,59.25,59.39,59.25,59.35,240300.0,50.5892,50.7087,50.5892,50.6745,240300.0
2019-08-15 14:15:00,59.36,59.37,59.28,59.29,97782.0,50.6831,50.6916,50.6148,50.6233,97782.0
2019-08-15 14:20:00,59.29,59.48,59.28,59.43,96718.0,50.6233,50.7855,50.6148,50.7428,96718.0
2019-08-15 14:25:00,59.42,59.47,59.42,59.46,65724.0,50.7343,50.777,50.7343,50.7685,65724.0
2019-08-15 14:30:00,59.46,59.47,59.39,59.47,172656.0,50.7685,50.777,50.7087,50.777,172656.0
2019-08-15 14:35:00,59.47,59.48,59.37,59.41,147035.0,50.777,50.7855,50.6916,50.7258,147035.0
2019-08-15 14:40:00,59.42,59.46,59.41,59.44,116282.0,50.7343,50.7685,50.7258,50.7514,116282.0
2019-08-15 14:45:00,59.43,59.5,59.42,59.46,125835.0,50.7428,50.8026,50.7343,50.7685,125835.0
2019-08-15 14:50:00,59.46,59.47,59.37,59.46,184311.0,50.7685,50.777,50.6916,50.7685,184311.0
2019-08-15 14:55:00,59.47,59.53,59.43,59.49,105070.0,50.777,50.8282,50.7428,50.7941,105070.0
2019-08-15 15:00:00,59.5,59.65,59.5,59.63,213577.0,50.8026,50.9307,50.8026,50.9136,213577.0
2019-08-15 15:05:00,59.64,59.67,59.61,59.65,145665.0,50.9222,50.9478,50.8965,50.9307,145665.0
2019-08-15 15:10:00,59.66,59.67,59.58,59.62,169941.0,50.9392,50.9478,50.8709,50.9051,169941.0
2019-08-15 15:15:00,59.62,59.62,59.55,59.57,183562.0,50.9051,50.9051,50.8453,50.8624,183562.0
2019-08-15 15:20:00,59.57,59.6,59.51,59.53,192188.0,50.8624,50.888,50.8112,50.8282,192188.0
2019-08-15 15:25:00,59.53,59.58,59.51,59.51,188174.0,50.8282,50.8709,50.8112,50.8112,188174.0
2019-08-15 15:30:00,59.51,59.59,59.49,59.55,305543.0,50.8112,50.8795,50.7941,50.8453,305543.0
2019-08-15 15:35:00,59.56,59.61,59.52,59.61,199646.0,50.8538,50.8965,50.8197,50.8965,199646.0
2019-08-15 15:40:00,59.61,59.69,59.59,59.68,171930.0,50.8965,50.9648,50.8795,50.9563,171930.0
2019-08-15 15:45:00,59.68,59.74,59.67,59.7,301578.0,50.9563,51.0075,50.9478,50.9734,301578.0
2019-08-15 15:50:00,59.71,59.73,59.65,59.68,405217.0,50.9819,50.999,50.9307,50.9563,405217.0
2019-08-15 15:55:00,59.67,59.69,59.51,59.53,655040.0,50.9478,50.9648,50.8112,50.8282,655040.0
2019-08-16 09:30:00,59.79,60.08,59.79,60.02,364029.0,51.0502,51.2978,51.0502,51.2466,364029.0
2019-08-16 09:35:00,60.02,60.08,59.98,60.05,306049.0,51.2466,51.2978,51.2125,51.2722,306049.0
2019-08-16 09:40:00,60.05,60.07,59.86,59.87,357379.0,51.2722,51.2893,51.11,51.1185,357379.0
2019-08-16 09:45:00,59.87,59.97,59.87,59.95,206289.0,51.1185,51.2039,51.1185,51.1868,206289.0
2019-08-16 09:50:00,59.95,60.02,59.94,59.94,314217.0,51.1868,51.2466,51.1783,51.1783,314217.0
2019-08-16 09:55:00,59.95,60.01,59.89,60.01,177289.0,51.1868,51.2381,51.1356,51.2381,177289.0
2019-08-16 10:00:00,60.0,60.08,59.99,60.06,208939.0,51.2295,51.2978,51.221,51.2808,208939.0
2019-08-16 10:05:00,60.06,60.1,60.04,60.04,336086.0,51.2808,51.3149,51.2637,51.2637,336086.0
2019-08-16 10:10:00,60.04,60.08,60.0,60.04,218990.0,51.2637,51.2978,51.2295,51.2637,218990.0
2019-08-16 10:15:00,60.04,60.07,60.01,60.02,174876.0,51.2637,51.2893,51.2381,51.2466,174876.0
2019-08-16 10:20:00,60.02,60.28,60.0,60.21,441690.0,51.2466,51.4686,51.2295,51.4088,441690.0
2019-08-16 10:25:00,60.21,60.25,60.09,60.1,347725.0,51.4088,51.443,51.3064,51.3149,347725.0
2019-08-16 10:30:00,60.1,60.14,60.06,60.08,179613.0,51.3149,51.3491,51.2808,51.2978,179613.0
2019-08-16 10:35:00,60.09,60.14,60.05,60.12,118201.0,51.3064,51.3491,51.2722,51.332,118201.0
2019-08-16 10:40:00,60.12,60.2,60.11,60.17,373364.0,51.332,51.4003,51.3235,51.3747,373364.0
2019-08-16 10:45:00,60.17,60.24,60.13,60.21,140209.0,51.3747,51.4344,51.3405,51.4088,140209.0
2019-08-16 10:50:00,60.21,60.27,60.2,60.25,112991.0,51.4088,51.4601,51.4003,51.443,112991.0
2019-08-16 10:55:00,60.25,60.35,60.25,60.35,309927.0,51.443,51.5284,51.443,51.5284,309927.0
2019-08-16 11:00:00,60.36,60.41,60.35,60.4,104214.0,51.5369,51.5796,51.5284,51.5711,104214.0
2019-08-16 11:05:00,60.41,60.45,60.36,60.36,347262.0,51.5796,51.6138,51.5369,51.5369,347262.0
2019-08-16 11:10:00,60.36,60.38,60.27,60.28,159336.0,51.5369,51.554,51.4601,51.4686,159336.0
2019-08-16 11:15:00,60.28,60.29,60.17,60.18,423862.0,51.4686,51.4771,51.3747,51.3832,423862.0
2019-08-16 11:20:00,60.18,60.22,60.17,60.18,490508.0,51.3832,51.4174,51.3747,51.3832,490508.0
2019-08-16 11:25:00,60.19,60.19,60.14,60.16,273768.0,51.3918,51.3918,51.3491,51.3661,273768.0
2019-08-16 11:30:00,60.16,60.2,60.13,60.2,228863.0,51.3661,51.4003,51.3405,51.4003,228863.0
2019-08-16 11:35:00,60.19,60.22,60.14,60.16,113265.0,51.3918,51.4174,51.3491,51.3661,113265.0
2019-08-16 11:40:00,60.16,60.2,60.09,60.12,148280.0,51.3661,51.4003,51.3064,51.332,148280.0
2019-08-16 11:45:00,60.12,60.2,60.11,60.19,141948.0,51.332,51.4003,51.3235,51.3918,141948.0
2019-08-16 11:50:00,60.19,60.25,60.18,60.22,788502.0,51.3918,51.443,51.3832,51.4174,788502.0
2019-08-16 11:55:00,60.22,60.25,60.18,60.18,110808.0,51.4174,51.443,51.3832,51.3832,110808.0
2019-08-16 12:00:00,60.18,60.2,60.14,60.17,259246.0,51.3832,51.4003,51.3491,51.3747,259246.0
2019-08-16 12:05:00,60.17,60.19,60.12,60.14,108102.0,51.3747,51.3918,51.332,51.3491,108102.0
2019-08-16 12:10:00,60.14,60.14,60.06,60.07,247342.0,51.3491,51.3491,51.2808,51.2893,247342.0
2019-08-16 12:15:00,60.06,60.07,59.97,60.05,195790.0,51.2808,51.2893,51.2039,51.2722,195790.0
2019-08-16 12:20:00,60.05,60.08,60.04,60.07,360271.0,51.2722,51.2978,51.2637,51.2893,360271.0
2019-08-16 12:25:00,60.07,60.12,60.06,60.08,112210.0,51.2893,51.332,51.2808,51.2978,112210.0
2019-08-16 12:30:00,60.08,60.13,60.06,60.13,77843.0,51.2978,51.3405,51.2808,51.3405,77843.0
2019-08-16 12:35:00,60.12,60.15,60.11,60.14,73148.0,51.332,51.3576,51.3235,51.3491,73148.0
2019-08-16 12:40:00,60.15,60.15,60.1,60.14,96871.0,51.3576,51.3576,51.3149,51.3491,96871.0
2019-08-16 12:45:00,60.13,60.16,60.12,60.14,63850.0,51.3405,51.3661,51.332,51.3491,63850.0
2019-08-16 12:50:00,60.15,60.16,60.12,60.13,63046.0,51.3576,51.3661,51.332,51.3405,63046.0
2019-08-16 12:55:00,60.13,60.16,60.12,60.16,285129.0,51.3405,51.3661,51.332,51.3661,285129.0
2019-08-16 13:00:00,60.16,60.21,60.16,60.2,69081.0,51.3661,51.4088,51.3661,51.4003,69081.0
2019-08-16 13:05:00,60.2,60.23,60.18,60.23,96331.0,51.4003,51.4259,51.3832,51.4259,96331.0
2019-08-16 13:10:00,60.23,60.27,60.22,60.27,211769.0,51.4259,51.4601,51.4174,51.4601,211769.0
2019-08-16 13:15:00,60.26,60.31,60.23,60.28,123754.0,51.4515,51.4942,51.4259,51.4686,123754.0
2019-08-16 13:20:00,60.27,60.3,60.26,60.29,75061.0,51.4601,51.4857,51.4515,51.4771,75061.0
2019-08-16 13:25:00,60.28,60.29,60.24,60.24,82555.0,51.4686,51.4771,51.4344,51.4344,82555.0
2019-08-16 13:30:00,60.23,60.24,60.2,60.21,121983.0,51.4259,51.4344,51.4003,51.4088,121983.0
2019-08-16 13:35:00,60.21,60.21,60.14,60.14,125081.0,51.4088,51.4088,51.3491,51.3491,125081.0
2019-08-16 13:40:00,60.15,60.17,60.14,60.16,88911.0,51.3576,51.3747,51.3491,51.3661,88911.0
2019-08-16 13:45:00,60.17,60.17,60.13,60.16,105494.0,51.3747,51.3747,51.3405,51.3661,105494.0
2019-08-16 13:50:00,60.15,60.2,60.15,60.19,128442.0,51.3576,51.4003,51.3576,51.3918,128442.0
2019-08-16 13:55:00,60.2,60.21,60.18,60.19,89435.0,51.4003,51.4088,51.3832,51.3918,89435.0
2019-08-16 14:00:00,60.19,60.2,60.15,60.16,97212.0,51.3918,51.4003,51.3576,51.3661,97212.0
2019-08-16 14:05:00,60.16,60.16,60.1,60.12,144169.0,51.3661,51.3661,51.3149,51.332,144169.0
2019-08-16 14:10:00,60.12,60.12,60.08,60.12,99083.0,51.332,51.332,51.2978,51.332,99083.0
2019-08-16 14:15:00,60.12,60.13,60.1,60.12,107295.0,51.332,51.3405,51.3149,51.332,107295.0
2019-08-16 14:20:00,60.12,60.14,60.11,60.13,86395.0,51.332,51.3491,51.3235,51.3405,86395.0
2019-08-16 14:25:00,60.12,60.13,60.09,60.11,97626.0,51.332,51.3405,51.3064,51.3235,97626.0
2019-08-16 14:30:00,60.1,60.12,60.09,60.12,146205.0,51.3149,51.332,51.3064,51.332,146205.0
2019-08-16 14:35:00,60.12,60.15,60.06,60.07,140885.0,51.332,51.3576,51.2808,51.2893,140885.0
2019-08-16 14:40:00,60.08,60.11,60.07,60.08,82472.0,51.2978,51.3235,51.2893,51.2978,82472.0
2019-08-16 14:45:00,60.07,60.15,60.07,60.13,102696.0,51.2893,51.3576,51.2893,51.3405,102696.0
2019-08-16 14:50:00,60.13,60.14,60.1,60.13,80033.0,51.3405,51.3491,51.3149,51.3405,80033.0
2019-08-16 14:55:00,60.13,60.15,60.11,60.14,132272.0,51.3405,51.3576,51.3235,51.3491,132272.0
2019-08-16 15:00:00,60.13,60.19,60.12,60.17,108732.0,51.3405,51.3918,51.332,51.3747,108732.0
2019-08-16 15:05:00,60.17,60.21,60.15,60.16,202213.0,51.3747,51.4088,51.3576,51.3661,202213.0
2019-08-16 15:10:00,60.16,60.18,60.13,60.18,148840.0,51.3661,51.3832,51.3405,51.3832,148840.0
2019-08-16 15:15:00,60.17,60.19,60.15,60.17,152683.0,51.3747,51.3918,51.3576,51.3747,152683.0
2019-08-16 15:20:00,60.17,60.19,60.09,60.1,227738.0,51.3747,51.3918,51.3064,51.3149,227738.0
2019-08-16 15:25:00,60.09,60.12,60.08,60.1,213209.0,51.3064,51.332,51.2978,51.3149,213209.0
2019-08-16 15:30:00,60.1,60.11,60.07,60.08,270873.0,51.3149,51.3235,51.2893,51.2978,270873.0
2019-08-16 15:35:00,60.09,60.14,60.08,60.12,245817.0,51.3064,51.3491,51.2978,51.332,245817.0
2019-08-16 15:40:00,60.12,60.24,60.12,60.23,318975.0,51.332,51.4344,51.332,51.4259,318975.0
2019-08-16 15:45:00,60.22,60.23,60.2,60.22,383731.0,51.4174,51.4259,51.4003,51.4174,383731.0
2019-08-16 15:50:00,60.22,60.32,60.19,60.28,820892.0,51.4174,51.5028,51.3918,51.4686,820892.0
2019-08-16 15:55:00,60.29,60.34,60.19,60.22,1654633.0,51.4771,51.5198,51.3918,51.4174,1654633.0
2019-08-19 09:30:00,60.69,60.85,60.69,60.73,405426.0,51.8187,51.9553,51.8187,51.8528,405426.0
2019-08-19 09:35:00,60.74,60.84,60.68,60.69,280786.0,51.8614,51.9467,51.8101,51.8187,280786.0
2019-08-19 09:40:00,60.69,60.71,60.6,60.62,168076.0,51.8187,51.8357,51.7418,51.7589,168076.0
2019-08-19 09:45:00,60.61,60.66,60.57,60.6,167196.0,51.7504,51.7931,51.7162,51.7418,167196.0
2019-08-19 09:50:00,60.61,60.65,60.57,60.63,171896.0,51.7504,51.7845,51.7162,51.7674,171896.0
2019-08-19 09:55:00,60.64,60.67,60.58,60.66,122129.0,51.776,51.8016,51.7247,51.7931,122129.0
2019-08-19 10:00:00,60.65,60.66,60.6,60.64,85267.0,51.7845,51.7931,51.7418,51.776,85267.0
2019-08-19 10:05:00,60.64,60.73,60.63,60.68,73197.0,51.776,51.8528,51.7674,51.8101,73197.0
2019-08-19 10:10:00,60.68,60.71,60.65,60.7,86292.0,51.8101,51.8357,51.7845,51.8272,86292.0
2019-08-19 10:15:00,60.69,60.71,60.66,60.69,153998.0,51.8187,51.8357,51.7931,51.8187,153998.0
2019-08-19 10:20:00,60.69,60.69,60.58,60.59,117756.0,51.8187,51.8187,51.7247,51.7333,117756.0
2019-08-19 10:25:00,60.6,60.62,60.55,60.59,142614.0,51.7418,51.7589,51.6991,51.7333,142614.0
2019-08-19 10:30:00,60.58,60.61,60.56,60.6,54050.0,51.7247,51.7504,51.7077,51.7418,54050.0
2019-08-19 10:35:00,60.61,60.68,60.58,60.67,80338.0,51.7504,51.8101,51.7247,51.8016,80338.0
2019-08-19 10:40:00,60.68,60.73,60.64,60.65,52448.0,51.8101,51.8528,51.776,51.7845,52448.0
2019-08-19 10:45:00,60.66,60.7,60.64,60.69,60865.0,51.7931,51.8272,51.776,51.8187,60865.0
2019-08-19 10:50:00,60.68,60.71,60.65,60.71,41927.0,51.8101,51.8357,51.7845,51.8357,41927.0
2019-08-19 10:55:00,60.7,60.7,60.64,60.65,59919.0,51.8272,51.8272,51.776,51.7845,59919.0
2019-08-19 11:00:00,60.65,60.68,60.64,60.67,76778.0,51.7845,51.8101,51.776,51.8016,76778.0
2019-08-19 11:05:00,60.67,60.68,60.63,60.68,39336.0,51.8016,51.8101,51.7674,51.8101,39336.0
2019-08-19 11:10:00,60.67,60.75,60.66,60.72,1180787.0,51.8016,51.8699,51.7931,51.8443,1180787.0
2019-08-19 11:15:00,60.72,60.79,60.71,60.77,289983.0,51.8443,51.9041,51.8357,51.887,289983.0
2019-08-19 11:20:00,60.78,60.78,60.74,60.75,52369.0,51.8955,51.8955,51.8614,51.8699,52369.0
2019-08-19 11:25:00,60.75,60.76,60.72,60.75,63572.0,51.8699,51.8784,51.8443,51.8699,63572.0
2019-08-19 11:30:00,60.75,60.82,60.7,60.79,65817.0,51.8699,51.9297,51.8272,51.9041,65817.0
2019-08-19 11:35:00,60.78,60.81,60.77,60.78,62766.0,51.8955,51.9211,51.887,51.8955,62766.0
2019-08-19 11:40:00,60.78,60.78,60.73,60.78,49812.0,51.8955,51.8955,51.8528,51.8955,49812.0
2019-08-19 11:45:00,60.78,60.79,60.76,60.78,118704.0,51.8955,51.9041,51.8784,51.8955,118704.0
2019-08-19 11:50:00,60.78,60.79,60.74,60.76,108110.0,51.8955,51.9041,51.8614,51.8784,108110.0
2019-08-19 11:55:00,60.76,60.79,60.75,60.76,65636.0,51.8784,51.9041,51.8699,51.8784,65636.0
2019-08-19 12:00:00,60.76,60.77,60.71,60.74,75405.0,51.8784,51.887,51.8357,51.8614,75405.0
2019-08-19 12:05:00,60.74,60.75,60.72,60.72,40719.0,51.8614,51.8699,51.8443,51.8443,40719.0
2019-08-19 12:10:00,60.72,60.74,60.7,60.71,74978.0,51.8443,51.8614,51.8272,51.8357,74978.0
2019-08-19 12:15:00,60.71,60.74,60.7,60.73,37981.0,51.8357,51.8614,51.8272,51.8528,37981.0
2019-08-19 12:20:00,60.73,60.75,60.72,60.73,35429.0,51.8528,51.8699,51.8443,51.8528,35429.0
2019-08-19 12:25:00,60.73,60.74,60.69,60.73,82728.0,51.8528,51.8614,51.8187,51.8528,82728.0
2019-08-19 12:30:00,60.73,60.73,60.7,60.72,36958.0,51.8528,51.8528,51.8272,51.8443,36958.0
2019-08-19 12:35:00,60.72,60.76,60.71,60.75,48776.0,51.8443,51.8784,51.8357,51.8699,48776.0
2019-08-19 12:40:00,60.75,60.76,60.72,60.75,42630.0,51.8699,51.8784,51.8443,51.8699,42630.0
2019-08-19 12:45:00,60.75,60.82,60.75,60.8,165004.0,51.8699,51.9297,51.8699,51.9126,165004.0
2019-08-19 12:50:00,60.8,60.81,60.78,60.8,34964.0,51.9126,51.9211,51.8955,51.9126,34964.0
2019-08-19 12:55:00,60.81,60.84,60.8,60.82,107389.0,51.9211,51.9467,51.9126,51.9297,107389.0
2019-08-19 13:00:00,60.82,60.84,60.81,60.84,141021.0,51.9297,51.9467,51.9211,51.9467,141021.0
2019-08-19 13:05:00,60.84,60.85,60.81,60.83,178464.0,51.9467,51.9553,51.9211,51.9382,178464.0
2019-08-19 13:10:00,60.84,60.86,60.83,60.86,176616.0,51.9467,51.9638,51.9382,51.9638,176616.0
2019-08-19 13:15:00,60.85,60.88,60.84,60.87,82577.0,51.9553,51.9809,51.9467,51.9724,82577.0
2019-08-19 13:20:00,60.88,60.9,60.85,60.87,87579.0,51.9809,51.998,51.9553,51.9724,87579.0
2019-08-19 13:25:00,60.87,60.88,60.84,60.86,72554.0,51.9724,51.9809,51.9467,51.9638,72554.0
2019-08-19 13:30:00,60.87,60.87,60.8,60.83,60342.0,51.9724,51.9724,51.9126,51.9382,60342.0
2019-08-19 13:35:00,60.83,60.85,60.82,60.84,188245.0,51.9382,51.9553,51.9297,51.9467,188245.0
2019-08-19 13:40:00,60.84,60.86,60.83,60.85,142871.0,51.9467,51.9638,51.9382,51.9553,142871.0
2019-08-19 13:45:00,60.85,60.87,60.84,60.87,69469.0,51.9553,51.9724,51.9467,51.9724,69469.0
2019-08-19 13:50:00,60.86,60.9,60.86,60.87,188111.0,51.9638,51.998,51.9638,51.9724,188111.0
2019-08-19 13:55:00,60.87,60.87,60.84,60.86,48411.0,51.9724,51.9724,51.9467,51.9638,48411.0
2019-08-19 14:00:00,60.86,60.86,60.83,60.85,65981.0,51.9638,51.9638,51.9382,51.9553,65981.0
2019-08-19 14:05:00,60.85,60.86,60.82,60.85,139344.0,51.9553,51.9638,51.9297,51.9553,139344.0
2019-08-19 14:10:00,60.84,60.84,60.82,60.82,36430.0,51.9467,51.9467,51.9297,51.9297,36430.0
2019-08-19 14:15:00,60.83,60.84,60.79,60.8,58933.0,51.9382,51.9467,51.9041,51.9126,58933.0
2019-08-19 14:20:00,60.79,60.81,60.79,60.8,32183.0,51.9041,51.9211,51.9041,51.9126,32183.0
2019-08-19 14:25:00,60.8,60.84,60.78,60.84,67352.0,51.9126,51.9467,51.8955,51.9467,67352.0
2019-08-19 14:30:00,60.84,60.85,60.81,60.83,209367.0,51.9467,51.9553,51.9211,51.9382,209367.0
2019-08-19 14:35:00,60.83,60.88,60.83,60.86,82461.0,51.9382,51.9809,51.9382,51.9638,82461.0
2019-08-19 14:40:00,60.86,60.9,60.84,60.87,58948.0,51.9638,51.998,51.9467,51.9724,58948.0
2019-08-19 14:45:00,60.88,60.88,60.85,60.88,32245.0,51.9809,51.9809,51.9553,51.9809,32245.0
2019-08-19 14:50:00,60.88,60.9,60.87,60.89,186249.0,51.9809,51.998,51.9724,51.9894,186249.0
2019-08-19 14:55:00,60.89,60.9,60.84,60.86,84110.0,51.9894,51.998,51.9467,51.9638,84110.0
2019-08-19 15:00:00,60.86,60.88,60.82,60.83,140106.0,51.9638,51.9809,51.9297,51.9382,140106.0
2019-08-19 15:05:00,60.84,60.84,60.81,60.81,40260.0,51.9467,51.9467,51.9211,51.9211,40260.0
2019-08-19 15:10:00,60.81,60.83,60.79,60.83,58317.0,51.9211,51.9382,51.9041,51.9382,58317.0
2019-08-19 15:15:00,60.83,60.83,60.79,60.8,157410.0,51.9382,51.9382,51.9041,51.9126,157410.0
2019-08-19 15:20:00,60.8,60.81,60.77,60.8,140864.0,51.9126,51.9211,51.887,51.9126,140864.0
2019-08-19 15:25:00,60.8,60.85,60.8,60.84,227406.0,51.9126,51.9553,51.9126,51.9467,227406.0
2019-08-19 15:30:00,60.84,60.91,60.83,60.9,300867.0,51.9467,52.0065,51.9382,51.998,300867.0
2019-08-19 15:35:00,60.9,60.93,60.88,60.92,214711.0,51.998,52.0236,51.9809,52.015,214711.0
2019-08-19 15:40:00,60.92,60.93,60.89,60.91,129105.0,52.015,52.0236,51.9894,52.0065,129105.0
2019-08-19 15:45:00,60.91,60.92,60.87,60.89,246363.0,52.0065,52.015,51.9724,51.9894,246363.0
2019-08-19 15:50:00,60.89,60.91,60.87,60.91,592406.0,51.9894,52.0065,51.9724,52.0065,592406.0
2019-08-19 15:55:00,60.91,60.93,60.81,60.82,821985.0,52.0065,52.0236,51.9211,51.9297,821985.0
2019-08-20 09:30:00,60.78,60.85,60.59,60.63,266996.0,51.8955,51.9553,51.7333,51.7674,266996.0
2019-08-20 09:35:00,60.63,60.63,60.54,60.57,154409.0,51.7674,51.7674,51.6906,51.7162,154409.0
2019-08-20 09:40:00,60.58,60.58,60.44,60.51,287290.0,51.7247,51.7247,51.6052,51.665,287290.0
2019-08-20 09:45:00,60.5,60.55,60.42,60.47,179918.0,51.6564,51.6991,51.5881,51.6308,179918.0
2019-08-20 09:50:00,60.47,60.54,60.45,60.51,163019.0,51.6308,51.6906,51.6138,51.665,163019.0
2019-08-20 09:55:00,60.5,60.5,60.39,60.39,109729.0,51.6564,51.6564,51.5625,51.5625,109729.0
2019-08-20 10:00:00,60.39,60.43,60.3,60.32,169582.0,51.5625,51.5967,51.4857,51.5028,169582.0
2019-08-20 10:05:00,60.32,60.39,60.3,60.37,272830.0,51.5028,51.5625,51.4857,51.5454,272830.0
2019-08-20 10:10:00,60.37,60.48,60.35,60.47,199055.0,51.5454,51.6394,51.5284,51.6308,199055.0
2019-08-20 10:15:00,60.48,60.52,60.45,60.48,92045.0,51.6394,51.6735,51.6138,51.6394,92045.0
2019-08-20 10:20:00,60.48,60.53,60.47,60.47,41099.0,51.6394,51.6821,51.6308,51.6308,41099.0
2019-08-20 10:25:00,60.48,60.51,60.43,60.51,95671.0,51.6394,51.665,51.5967,51.665,95671.0
2019-08-20 10:30:00,60.51,60.52,60.4,60.41,53609.0,51.665,51.6735,51.5711,51.5796,53609.0
2019-08-20 10:35:00,60.4,60.47,60.38,60.46,48000.0,51.5711,51.6308,51.554,51.6223,48000.0
2019-08-20 10:40:00,60.46,60.52,60.42,60.48,67432.0,51.6223,51.6735,51.5881,51.6394,67432.0
2019-08-20 10:45:00,60.48,60.48,60.43,60.46,29194.0,51.6394,51.6394,51.5967,51.6223,29194.0
2019-08-20 10:50:00,60.47,60.49,60.43,60.46,67446.0,51.6308,51.6479,51.5967,51.6223,67446.0
2019-08-20 10:55:00,60.47,60.54,60.46,60.49,89567.0,51.6308,51.6906,51.6223,51.6479,89567.0
2019-08-20 11:00:00,60.49,60.54,60.48,60.52,41975.0,51.6479,51.6906,51.6394,51.6735,41975.0
2019-08-20 11:05:00,60.52,60.55,60.49,60.55,48271.0,51.6735,51.6991,51.6479,51.6991,48271.0
2019-08-20 11:10:00,60.56,60.57,60.53,60.53,79833.0,51.7077,51.7162,51.6821,51.6821,79833.0
2019-08-20 11:15:00,60.54,60.57,60.5,60.56,95159.0,51.6906,51.7162,51.6564,51.7077,95159.0
2019-08-20 11:20:00,60.57,60.57,60.5,60.5,28167.0,51.7162,51.7162,51.6564,51.6564,28167.0
2019-08-20 11:25:00,60.5,60.52,60.44,60.45,82935.0,51.6564,51.6735,51.6052,51.6138,82935.0
2019-08-20 11:30:00,60.44,60.47,60.39,60.39,117439.0,51.6052,51.6308,51.5625,51.5625,117439.0
2019-08-20 11:35:00,60.39,60.45,60.37,60.4,51066.0,51.5625,51.6138,51.5454,51.5711,51066.0
2019-08-20 11:40:00,60.39,60.41,60.34,60.35,94455.0,51.5625,51.5796,51.5198,51.5284,94455.0
2019-08-20 11:45:00,60.34,60.37,60.31,60.35,67334.0,51.5198,51.5454,51.4942,51.5284,67334.0
2019-08-20 11:50:00,60.34,60.37,60.34,60.37,65474.0,51.5198,51.5454,51.5198,51.5454,65474.0
2019-08-20 11:55:00,60.36,60.36,60.3,60.31,168001.0,51.5369,51.5369,51.4857,51.4942,168001.0
2019-08-20 12:00:00,60.32,60.33,60.3,60.32,55471.0,51.5028,51.5113,51.4857,51.5028,55471.0
2019-08-20 12:05:00,60.31,60.33,60.29,60.3,45000.0,51.4942,51.5113,51.4771,51.4857,45000.0
2019-08-20 12:10:00,60.3,60.34,60.3,60.34,45094.0,51.4857,51.5198,51.4857,51.5198,45094.0
2019-08-20 12:15:00,60.34,60.36,60.33,60.35,51799.0,51.5198,51.5369,51.5113,51.5284,51799.0
2019-08-20 12:20:00,60.36,60.38,60.34,60.35,39025.0,51.5369,51.554,51.5198,51.5284,39025.0
2019-08-20 12:25:00,60.35,60.37,60.34,60.35,36648.0,51.5284,51.5454,51.5198,51.5284,36648.0
2019-08-20 12:30:00,60.34,60.36,60.32,60.32,32504.0,51.5198,51.5369,51.5028,51.5028,32504.0
2019-08-20 12:35:00,60.33,60.34,60.3,60.32,34556.0,51.5113,51.5198,51.4857,51.5028,34556.0
2019-08-20 12:40:00,60.33,60.34,60.32,60.32,37048.0,51.5113,51.5198,51.5028,51.5028,37048.0
2019-08-20 12:45:00,60.33,60.39,60.33,60.38,63910.0,51.5113,51.5625,51.5113,51.554,63910.0
2019-08-20 12:50:00,60.39,60.4,60.36,60.38,25350.0,51.5625,51.5711,51.5369,51.554,25350.0
2019-08-20 12:55:00,60.38,60.43,60.37,60.43,14129.0,51.554,51.5967,51.5454,51.5967,14129.0
2019-08-20 13:00:00,60.43,60.46,60.42,60.45,10214.0,51.5967,51.6223,51.5881,51.6138,10214.0
2019-08-20 13:05:00,60.45,60.48,60.44,60.46,41197.0,51.6138,51.6394,51.6052,51.6223,41197.0
2019-08-20 13:10:00,60.46,60.48,60.45,60.47,27172.0,51.6223,51.6394,51.6138,51.6308,27172.0
2019-08-20 13:15:00,60.47,60.47,60.41,60.43,31548.0,51.6308,51.6308,51.5796,51.5967,31548.0
2019-08-20 13:20:00,60.43,60.45,60.4,60.4,104029.0,51.5967,51.6138,51.5711,51.5711,104029.0
2019-08-20 13:25:00,60.41,60.42,60.38,60.39,164923.0,51.5796,51.5881,51.554,51.5625,164923.0
2019-08-20 13:30:00,60.39,60.42,60.33,60.33,236186.0,51.5625,51.5881,51.5113,51.5113,236186.0
2019-08-20 13:35:00,60.33,60.33,60.24,60.29,132458.0,51.5113,51.5113,51.4344,51.4771,132458.0
2019-08-20 13:40:00,60.29,60.35,60.28,60.32,21240.0,51.4771,51.5284,51.4686,51.5028,21240.0
2019-08-20 13:45:00,60.32,60.32,60.29,60.3,30362.0,51.5028,51.5028,51.4771,51.4857,30362.0
2019-08-20 13:50:00,60.3,60.35,60.29,60.35,27249.0,51.4857,51.5284,51.4771,51.5284,27249.0
2019-08-20 13:55:00,60.35,60.35,60.32,60.35,34356.0,51.5284,51.5284,51.5028,51.5284,34356.0
2019-08-20 14:00:00,60.34,60.35,60.27,60.28,118636.0,51.5198,51.5284,51.4601,51.4686,118636.0
2019-08-20 14:05:00,60.28,60.32,60.24,60.24,48605.0,51.4686,51.5028,51.4344,51.4344,48605.0
2019-08-20 14:10:00,60.24,60.28,60.24,60.27,259089.0,51.4344,51.4686,51.4344,51.4601,259089.0
2019-08-20 14:15:00,60.26,60.32,60.26,60.32,263064.0,51.4515,51.5028,51.4515,51.5028,263064.0
2019-08-20 14:20:00,60.31,60.32,60.24,60.3,220360.0,51.4942,51.5028,51.4344,51.4857,220360.0
2019-08-20 14:25:00,60.29,60.31,60.25,60.28,181496.0,51.4771,51.4942,51.443,51.4686,181496.0
2019-08-20 14:30:00,60.27,60.32,60.26,60.32,56073.0,51.4601,51.5028,51.4515,51.5028,56073.0
2019-08-20 14:35:00,60.32,60.32,60.27,60.28,22448.0,51.5028,51.5028,51.4601,51.4686,22448.0
2019-08-20 14:40:00,60.28,60.28,60.24,60.25,141569.0,51.4686,51.4686,51.4344,51.443,141569.0
2019-08-20 14:45:00,60.24,60.29,60.23,60.27,68042.0,51.4344,51.4771,51.4259,51.4601,68042.0
2019-08-20 14:50:00,60.26,60.27,60.23,60.25,39629.0,51.4515,51.4601,51.4259,51.443,39629.0
2019-08-20 14:55:00,60.26,60.28,60.24,60.27,50533.0,51.4515,51.4686,51.4344,51.4601,50533.0
2019-08-20 15:00:00,60.27,60.27,60.2,60.21,110202.0,51.4601,51.4601,51.4003,51.4088,110202.0
2019-08-20 15:05:00,60.22,60.25,60.2,60.22,50056.0,51.4174,51.443,51.4003,51.4174,50056.0
2019-08-20 15:10:00,60.22,60.27,60.22,60.25,66651.0,51.4174,51.4601,51.4174,51.443,66651.0
2019-08-20 15:15:00,60.26,60.26,60.2,60.21,80121.0,51.4515,51.4515,51.4003,51.4088,80121.0
2019-08-20 15:20:00,60.22,60.26,60.22,60.25,36632.0,51.4174,51.4515,51.4174,51.443,36632.0
2019-08-20 15:25:00,60.24,60.3,60.23,60.3,79969.0,51.4344,51.4857,51.4259,51.4857,79969.0
2019-08-20 15:30:00,60.29,60.3,60.25,60.29,62456.0,51.4771,51.4857,51.443,51.4771,62456.0
2019-08-20 15:35:00,60.28,60.28,60.23,60.26,90279.0,51.4686,51.4686,51.4259,51.4515,90279.0
2019-08-20 15:40:00,60.26,60.28,60.23,60.28,131271.0,51.4515,51.4686,51.4259,51.4686,131271.0
2019-08-20 15:45:00,60.28,60.28,60.24,60.26,145361.0,51.4686,51.4686,51.4344,51.4515,145361.0
2019-08-20 15:50:00,60.25,60.27,60.19,60.23,201095.0,51.443,51.4601,51.3918,51.4259,201095.0
2019-08-20 15:55:00,60.22,60.23,60.1,60.13,869486.0,51.4174,51.4259,51.3149,51.3405,869486.0
2019-08-21 09:30:00,60.55,60.6,60.48,60.53,211799.0,51.6991,51.7418,51.6394,51.6821,211799.0
2019-08-21 09:35:00,60.53,60.59,60.41,60.44,139382.0,51.6821,51.7333,51.5796,51.6052,139382.0
2019-08-21 09:40:00,60.43,60.47,60.37,60.42,104460.0,51.5967,51.6308,51.5454,51.5881,104460.0
2019-08-21 09:45:00,60.42,60.46,60.37,60.39,111545.0,51.5881,51.6223,51.5454,51.5625,111545.0
2019-08-21 09:50:00,60.39,60.43,60.36,60.38,282225.0,51.5625,51.5967,51.5369,51.554,282225.0
2019-08-21 09:55:00,60.4,60.42,60.37,60.39,277346.0,51.5711,51.5881,51.5454,51.5625,277346.0
2019-08-21 10:00:00,60.38,60.39,60.32,60.33,100169.0,51.554,51.5625,51.5028,51.5113,100169.0
2019-08-21 10:05:00,60.34,60.36,60.3,60.32,79428.0,51.5198,51.5369,51.4857,51.5028,79428.0
2019-08-21 10:10:00,60.32,60.37,60.3,60.31,59734.0,51.5028,51.5454,51.4857,51.4942,59734.0
2019-08-21 10:15:00,60.32,60.35,60.29,60.34,71730.0,51.5028,51.5284,51.4771,51.5198,71730.0
2019-08-21 10:20:00,60.34,60.37,60.32,60.35,55303.0,51.5198,51.5454,51.5028,51.5284,55303.0
2019-08-21 10:25:00,60.35,60.37,60.32,60.33,120874.0,51.5284,51.5454,51.5028,51.5113,120874.0
2019-08-21 10:30:00,60.33,60.38,60.3,60.31,77202.0,51.5113,51.554,51.4857,51.4942,77202.0
2019-08-21 10:35:00,60.31,60.33,60.28,60.29,119112.0,51.4942,51.5113,51.4686,51.4771,119112.0
2019-08-21 10:40:00,60.29,60.38,60.28,60.35,117908.0,51.4771,51.554,51.4686,51.5284,117908.0
2019-08-21 10:45:00,60.34,60.37,60.32,60.37,92669.0,51.5198,51.5454,51.5028,51.5454,92669.0
2019-08-21 10:50:00,60.37,60.4,60.35,60.38,56537.0,51.5454,51.5711,51.5284,51.554,56537.0
2019-08-21 10:55:00,60.39,60.41,60.37,60.38,87096.0,51.5625,51.5796,51.5454,51.554,87096.0
2019-08-21 11:00:00,60.38,60.38,60.32,60.34,81194.0,51.554,51.554,51.5028,51.5198,81194.0
2019-08-21 11:05:00,60.34,60.36,60.3,60.34,72385.0,51.5198,51.5369,51.4857,51.5198,72385.0
2019-08-21 11:10:00,60.34,60.35,60.32,60.32,47210.0,51.5198,51.5284,51.5028,51.5028,47210.0
2019-08-21 11:15:00,60.33,60.35,60.31,60.32,46059.0,51.5113,51.5284,51.4942,51.5028,46059.0
2019-08-21 11:20:00,60.33,60.35,60.27,60.28,151857.0,51.5113,51.5284,51.4601,51.4686,151857.0
2019-08-21 11:25:00,60.28,60.3,60.26,60.26,32938.0,51.4686,51.4857,51.4515,51.4515,32938.0
2019-08-21 11:30:00,60.25,60.31,60.25,60.3,50106.0,51.443,51.4942,51.443,51.4857,50106.0
2019-08-21 11:35:00,60.3,60.33,60.29,60.3,59499.0,51.4857,51.5113,51.4771,51.4857,59499.0
2019-08-21 11:40:00,60.31,60.33,60.29,60.3,35255.0,51.4942,51.5113,51.4771,51.4857,35255.0
2019-08-21 11:45:00,60.3,60.3,60.27,60.27,24367.0,51.4857,51.4857,51.4601,51.4601,24367.0
2019-08-21 11:50:00,60.27,60.28,60.2,60.24,49228.0,51.4601,51.4686,51.4003,51.4344,49228.0
2019-08-21 11:55:00,60.25,60.29,60.24,60.28,51804.0,51.443,51.4771,51.4344,51.4686,51804.0
2019-08-21 12:00:00,60.28,60.29,60.25,60.27,70487.0,51.4686,51.4771,51.443,51.4601,70487.0
2019-08-21 12:05:00,60.27,60.27,60.25,60.26,18346.0,51.4601,51.4601,51.443,51.4515,18346.0
2019-08-21 12:10:00,60.26,60.3,60.26,60.3,12683.0,51.4515,51.4857,51.4515,51.4857,12683.0
2019-08-21 12:15:00,60.3,60.32,60.25,60.26,21892.0,51.4857,51.5028,51.443,51.4515,21892.0
2019-08-21 12:20:00,60.25,60.25,60.22,60.24,13851.0,51.443,51.443,51.4174,51.4344,13851.0
2019-08-21 12:25:00,60.25,60.26,60.23,60.25,33149.0,51.443,51.4515,51.4259,51.443,33149.0
2019-08-21 12:30:00,60.24,60.25,60.21,60.22,20240.0,51.4344,51.443,51.4088,51.4174,20240.0
2019-08-21 12:35:00,60.23,60.23,60.21,60.22,28539.0,51.4259,51.4259,51.4088,51.4174,28539.0
2019-08-21 12:40:00,60.21,60.22,60.18,60.19,27148.0,51.4088,51.4174,51.3832,51.3918,27148.0
2019-08-21 12:45:00,60.2,60.23,60.19,60.22,53597.0,51.4003,51.4259,51.3918,51.4174,53597.0
2019-08-21 12:50:00,60.23,60.24,60.21,60.24,40891.0,51.4259,51.4344,51.4088,51.4344,40891.0
2019-08-21 12:55:00,60.24,60.26,60.24,60.25,27811.0,51.4344,51.4515,51.4344,51.443,27811.0
2019-08-21 13:00:00,60.25,60.28,60.23,60.27,14220.0,51.443,51.4686,51.4259,51.4601,14220.0
2019-08-21 13:05:00,60.27,60.28,60.25,60.28,26562.0,51.4601,51.4686,51.443,51.4686,26562.0
2019-08-21 13:10:00,60.28,60.28,60.25,60.26,13754.0,51.4686,51.4686,51.443,51.4515,13754.0
2019-08-21 13:15:00,60.27,60.29,60.25,60.29,27951.0,51.4601,51.4771,51.443,51.4771,27951.0
2019-08-21 13:20:00,60.29,60.3,60.27,60.27,26077.0,51.4771,51.4857,51.4601,51.4601,26077.0
2019-08-21 13:25:00,60.27,60.3,60.27,60.27,26365.0,51.4601,51.4857,51.4601,51.4601,26365.0
2019-08-21 13:30:00,60.28,60.29,60.26,60.26,27490.0,51.4686,51.4771,51.4515,51.4515,27490.0
2019-08-21 13:35:00,60.26,60.29,60.25,60.28,25783.0,51.4515,51.4771,51.443,51.4686,25783.0
2019-08-21 13:40:00,60.28,60.3,60.28,60.29,27974.0,51.4686,51.4857,51.4686,51.4771,27974.0
2019-08-21 13:45:00,60.29,60.31,60.29,60.3,79431.0,51.4771,51.4942,51.4771,51.4857,79431.0
2019-08-21 13:50:00,60.3,60.32,60.28,60.31,139021.0,51.4857,51.5028,51.4686,51.4942,139021.0
2019-08-21 13:55:00,60.31,60.33,60.3,60.3,64489.0,51.4942,51.5113,51.4857,51.4857,64489.0
2019-08-21 14:00:00,60.3,60.35,60.17,60.32,342979.0,51.4857,51.5284,51.3747,51.5028,342979.0
2019-08-21 14:05:00,60.33,60.36,60.28,60.29,53573.0,51.5113,51.5369,51.4686,51.4771,53573.0
2019-08-21 14:10:00,60.29,60.3,60.24,60.27,60921.0,51.4771,51.4857,51.4344,51.4601,60921.0
2019-08-21 14:15:00,60.27,60.35,60.25,60.32,60858.0,51.4601,51.5284,51.443,51.5028,60858.0
2019-08-21 14:20:00,60.32,60.33,60.29,60.3,36956.0,51.5028,51.5113,51.4771,51.4857,36956.0
2019-08-21 14:25:00,60.3,60.31,60.29,60.31,39715.0,51.4857,51.4942,51.4771,51.4942,39715.0
2019-08-21 14:30:00,60.31,60.32,60.25,60.26,33954.0,51.4942,51.5028,51.443,51.4515,33954.0
2019-08-21 14:35:00,60.26,60.27,60.18,60.18,45206.0,51.4515,51.4601,51.3832,51.3832,45206.0
2019-08-21 14:40:00,60.18,60.23,60.18,60.2,33853.0,51.3832,51.4259,51.3832,51.4003,33853.0
2019-08-21 14:45:00,60.2,60.22,60.16,60.18,36392.0,51.4003,51.4174,51.3661,51.3832,36392.0
2019-08-21 14:50:00,60.18,60.21,60.15,60.18,31989.0,51.3832,51.4088,51.3576,51.3832,31989.0
2019-08-21 14:55:00,60.18,60.24,60.17,60.24,30462.0,51.3832,51.4344,51.3747,51.4344,30462.0
2019-08-21 15:00:00,60.24,60.27,60.22,60.23,57423.0,51.4344,51.4601,51.4174,51.4259,57423.0
2019-08-21 15:05:00,60.22,60.26,60.2,60.25,38981.0,51.4174,51.4515,51.4003,51.443,38981.0
2019-08-21 15:10:00,60.25,60.29,60.25,60.27,32618.0,51.443,51.4771,51.443,51.4601,32618.0
2019-08-21 15:15:00,60.26,60.28,60.25,60.28,72745.0,51.4515,51.4686,51.443,51.4686,72745.0
2019-08-21 15:20:00,60.28,60.29,60.23,60.24,44875.0,51.4686,51.4771,51.4259,51.4344,44875.0
2019-08-21 15:25:00,60.24,60.26,60.23,60.23,73641.0,51.4344,51.4515,51.4259,51.4259,73641.0
2019-08-21 15:30:00,60.24,60.29,60.23,60.26,119498.0,51.4344,51.4771,51.4259,51.4515,119498.0
2019-08-21 15:35:00,60.26,60.32,60.25,60.29,273648.0,51.4515,51.5028,51.443,51.4771,273648.0
2019-08-21 15:40:00,60.29,60.31,60.28,60.3,152061.0,51.4771,51.4942,51.4686,51.4857,152061.0
2019-08-21 15:45:00,60.3,60.31,60.27,60.28,155412.0,51.4857,51.4942,51.4601,51.4686,155412.0
2019-08-21 15:50:00,60.28,60.34,60.28,60.32,326210.0,51.4686,51.5198,51.4686,51.5028,326210.0
2019-08-21 15:55:00,60.33,60.37,60.31,60.32,727261.0,51.5113,51.5454,51.4942,51.5028,727261.0
2019-08-22 09:30:00,60.36,60.56,60.32,60.48,232048.0,51.5369,51.7077,51.5028,51.6394,232048.0
2019-08-22 09:35:00,60.49,60.66,60.49,60.63,469499.0,51.6479,51.7931,51.6479,51.7674,469499.0
2019-08-22 09:40:00,60.63,60.66,60.61,60.62,356068.0,51.7674,51.7931,51.7504,51.7589,356068.0
2019-08-22 09:45:00,60.61,60.63,60.51,60.59,103431.0,51.7504,51.7674,51.665,51.7333,103431.0
2019-08-22 09:50:00,60.58,60.6,60.54,60.59,54335.0,51.7247,51.7418,51.6906,51.7333,54335.0
2019-08-22 09:55:00,60.59,60.62,60.58,60.61,50745.0,51.7333,51.7589,51.7247,51.7504,50745.0
2019-08-22 10:00:00,60.61,60.65,60.59,60.64,52845.0,51.7504,51.7845,51.7333,51.776,52845.0
2019-08-22 10:05:00,60.63,60.66,60.62,60.63,88594.0,51.7674,51.7931,51.7589,51.7674,88594.0
2019-08-22 10:10:00,60.63,60.64,60.57,60.57,86214.0,51.7674,51.776,51.7162,51.7162,86214.0
2019-08-22 10:15:00,60.57,60.6,60.55,60.55,64246.0,51.7162,51.7418,51.6991,51.6991,64246.0
2019-08-22 10:20:00,60.54,60.55,60.5,60.52,59655.0,51.6906,51.6991,51.6564,51.6735,59655.0
2019-08-22 10:25:00,60.52,60.52,60.46,60.52,80913.0,51.6735,51.6735,51.6223,51.6735,80913.0
2019-08-22 10:30:00,60.51,60.52,60.35,60.36,176255.0,51.665,51.6735,51.5284,51.5369,176255.0
2019-08-22 10:35:00,60.36,60.36,60.27,60.27,100820.0,51.5369,51.5369,51.4601,51.4601,100820.0
2019-08-22 10:40:00,60.28,60.33,60.21,60.23,84284.0,51.4686,51.5113,51.4088,51.4259,84284.0
2019-08-22 10:45:00,60.22,60.3,60.2,60.3,99522.0,51.4174,51.4857,51.4003,51.4857,99522.0
2019-08-22 10:50:00,60.29,60.3,60.22,60.23,75392.0,51.4771,51.4857,51.4174,51.4259,75392.0
2019-08-22 10:55:00,60.23,60.28,60.19,60.22,86502.0,51.4259,51.4686,51.3918,51.4174,86502.0
2019-08-22 11:00:00,60.23,60.29,60.23,60.28,246431.0,51.4259,51.4771,51.4259,51.4686,246431.0
2019-08-22 11:05:00,60.28,60.4,60.28,60.35,65709.0,51.4686,51.5711,51.4686,51.5284,65709.0
2019-08-22 11:10:00,60.36,60.39,60.35,60.36,56957.0,51.5369,51.5625,51.5284,51.5369,56957.0
2019-08-22 11:15:00,60.36,60.38,60.32,60.37,71938.0,51.5369,51.554,51.5028,51.5454,71938.0
2019-08-22 11:20:00,60.37,60.4,60.35,60.39,53383.0,51.5454,51.5711,51.5284,51.5625,53383.0
2019-08-22 11:25:00,60.39,60.4,60.34,60.34,51767.0,51.5625,51.5711,51.5198,51.5198,51767.0
2019-08-22 11:30:00,60.35,60.41,60.35,60.39,55572.0,51.5284,51.5796,51.5284,51.5625,55572.0
2019-08-22 11:35:00,60.39,60.42,60.38,60.42,48028.0,51.5625,51.5881,51.554,51.5881,48028.0
2019-08-22 11:40:00,60.42,60.44,60.4,60.41,62225.0,51.5881,51.6052,51.5711,51.5796,62225.0
2019-08-22 11:45:00,60.41,60.43,60.38,60.41,49524.0,51.5796,51.5967,51.554,51.5796,49524.0
2019-08-22 11:50:00,60.41,60.43,60.37,60.43,121572.0,51.5796,51.5967,51.5454,51.5967,121572.0
2019-08-22 11:55:00,60.42,60.43,60.39,60.4,51566.0,51.5881,51.5967,51.5625,51.5711,51566.0
2019-08-22 12:00:00,60.4,60.47,60.39,60.45,27239.0,51.5711,51.6308,51.5625,51.6138,27239.0
2019-08-22 12:05:00,60.44,60.49,60.42,60.47,116291.0,51.6052,51.6479,51.5881,51.6308,116291.0
2019-08-22 12:10:00,60.47,60.47,60.43,60.47,60931.0,51.6308,51.6308,51.5967,51.6308,60931.0
2019-08-22 12:15:00,60.46,60.48,60.44,60.47,23485.0,51.6223,51.6394,51.6052,51.6308,23485.0
2019-08-22 12:20:00,60.47,60.47,60.43,60.43,21221.0,51.6308,51.6308,51.5967,51.5967,21221.0
2019-08-22 12:25:00,60.44,60.46,60.4,60.42,43907.0,51.6052,51.6223,51.5711,51.5881,43907.0
2019-08-22 12:30:00,60.42,60.43,60.39,60.41,45228.0,51.5881,51.5967,51.5625,51.5796,45228.0
2019-08-22 12:35:00,60.4,60.41,60.37,60.39,17503.0,51.5711,51.5796,51.5454,51.5625,17503.0
2019-08-22 12:40:00,60.39,60.46,60.37,60.46,23727.0,51.5625,51.6223,51.5454,51.6223,23727.0
2019-08-22 12:45:00,60.46,60.46,60.41,60.45,27758.0,51.6223,51.6223,51.5796,51.6138,27758.0
2019-08-22 12:50:00,60.45,60.47,60.43,60.46,24073.0,51.6138,51.6308,51.5967,51.6223,24073.0
2019-08-22 12:55:00,60.46,60.47,60.41,60.42,56240.0,51.6223,51.6308,51.5796,51.5881,56240.0
2019-08-22 13:00:00,60.42,60.45,60.41,60.43,26392.0,51.5881,51.6138,51.5796,51.5967,26392.0
2019-08-22 13:05:00,60.44,60.49,60.43,60.46,37242.0,51.6052,51.6479,51.5967,51.6223,37242.0
2019-08-22 13:10:00,60.46,60.47,60.44,60.46,28108.0,51.6223,51.6308,51.6052,51.6223,28108.0
2019-08-22 13:15:00,60.46,60.47,60.43,60.44,37817.0,51.6223,51.6308,51.5967,51.6052,37817.0
2019-08-22 13:20:00,60.45,60.49,60.44,60.47,31748.0,51.6138,51.6479,51.6052,51.6308,31748.0
2019-08-22 13:25:00,60.48,60.48,60.46,60.48,30951.0,51.6394,51.6394,51.6223,51.6394,30951.0
2019-08-22 13:30:00,60.47,60.51,60.46,60.49,34639.0,51.6308,51.665,51.6223,51.6479,34639.0
2019-08-22 13:35:00,60.49,60.53,60.48,60.51,25474.0,51.6479,51.6821,51.6394,51.665,25474.0
2019-08-22 13:40:00,60.51,60.52,60.49,60.5,138790.0,51.665,51.6735,51.6479,51.6564,138790.0
2019-08-22 13:45:00,60.5,60.51,60.47,60.48,55126.0,51.6564,51.665,51.6308,51.6394,55126.0
2019-08-22 13:50:00,60.49,60.53,60.48,60.52,69736.0,51.6479,51.6821,51.6394,51.6735,69736.0
2019-08-22 13:55:00,60.53,60.55,60.52,60.55,20396.0,51.6821,51.6991,51.6735,51.6991,20396.0
2019-08-22 14:00:00,60.54,60.57,60.52,60.53,29389.0,51.6906,51.7162,51.6735,51.6821,29389.0
2019-08-22 14:05:00,60.53,60.53,60.5,60.51,30520.0,51.6821,51.6821,51.6564,51.665,30520.0
2019-08-22 14:10:00,60.51,60.52,60.48,60.52,40402.0,51.665,51.6735,51.6394,51.6735,40402.0
2019-08-22 14:15:00,60.52,60.53,60.51,60.52,30717.0,51.6735,51.6821,51.665,51.6735,30717.0
2019-08-22 14:20:00,60.52,60.52,60.5,60.51,32118.0,51.6735,51.6735,51.6564,51.665,32118.0
2019-08-22 14:25:00,60.52,60.53,60.5,60.5,26997.0,51.6735,51.6821,51.6564,51.6564,26997.0
2019-08-22 14:30:00,60.51,60.53,60.49,60.5,25861.0,51.665,51.6821,51.6479,51.6564,25861.0
2019-08-22 14:35:00,60.5,60.54,60.48,60.53,31663.0,51.6564,51.6906,51.6394,51.6821,31663.0
2019-08-22 14:40:00,60.54,60.59,60.53,60.58,32305.0,51.6906,51.7333,51.6821,51.7247,32305.0
2019-08-22 14:45:00,60.59,60.65,60.59,60.61,70669.0,51.7333,51.7845,51.7333,51.7504,70669.0
2019-08-22 14:50:00,60.62,60.63,60.61,60.62,49127.0,51.7589,51.7674,51.7504,51.7589,49127.0
2019-08-22 14:55:00,60.62,60.65,60.6,60.62,74701.0,51.7589,51.7845,51.7418,51.7589,74701.0
2019-08-22 15:00:00,60.62,60.63,60.57,60.59,36034.0,51.7589,51.7674,51.7162,51.7333,36034.0
2019-08-22 15:05:00,60.59,60.63,60.58,60.6,39854.0,51.7333,51.7674,51.7247,51.7418,39854.0
2019-08-22 15:10:00,60.6,60.61,60.53,60.57,130137.0,51.7418,51.7504,51.6821,51.7162,130137.0
2019-08-22 15:15:00,60.57,60.58,60.54,60.57,65728.0,51.7162,51.7247,51.6906,51.7162,65728.0
2019-08-22 15:20:00,60.57,60.6,60.56,60.59,51954.0,51.7162,51.7418,51.7077,51.7333,51954.0
2019-08-22 15:25:00,60.6,60.61,60.58,60.59,66343.0,51.7418,51.7504,51.7247,51.7333,66343.0
2019-08-22 15:30:00,60.6,60.64,60.58,60.58,106543.0,51.7418,51.776,51.7247,51.7247,106543.0
2019-08-22 15:35:00,60.59,60.64,60.58,60.62,74288.0,51.7333,51.776,51.7247,51.7589,74288.0
2019-08-22 15:40:00,60.62,60.67,60.62,60.66,166224.0,51.7589,51.8016,51.7589,51.7931,166224.0
2019-08-22 15:45:00,60.66,60.68,60.64,60.67,104967.0,51.7931,51.8101,51.776,51.8016,104967.0
2019-08-22 15:50:00,60.67,60.75,60.66,60.75,199078.0,51.8016,51.8699,51.7931,51.8699,199078.0
2019-08-22 15:55:00,60.75,60.76,60.55,60.59,624708.0,51.8699,51.8784,51.6991,51.7333,624708.0
2019-08-23 09:30:00,60.47,60.54,60.4,60.45,353801.0,51.6308,51.6906,51.5711,51.6138,353801.0
2019-08-23 09:35:00,60.44,60.51,60.39,60.49,466395.0,51.6052,51.665,51.5625,51.6479,466395.0
2019-08-23 09:40:00,60.5,60.59,60.5,60.52,267442.0,51.6564,51.7333,51.6564,51.6735,267442.0
2019-08-23 09:45:00,60.53,60.55,60.41,60.41,175265.0,51.6821,51.6991,51.5796,51.5796,175265.0
2019-08-23 09:50:00,60.4,60.5,60.38,60.43,242301.0,51.5711,51.6564,51.554,51.5967,242301.0
2019-08-23 09:55:00,60.42,60.44,60.33,60.36,128345.0,51.5881,51.6052,51.5113,51.5369,128345.0
2019-08-23 10:00:00,60.36,60.55,60.28,60.48,419056.0,51.5369,51.6991,51.4686,51.6394,419056.0
2019-08-23 10:05:00,60.5,60.54,60.47,60.47,244881.0,51.6564,51.6906,51.6308,51.6308,244881.0
2019-08-23 10:10:00,60.46,60.57,60.34,60.57,429031.0,51.6223,51.7162,51.5198,51.7162,429031.0
2019-08-23 10:15:00,60.57,60.65,60.55,60.63,150880.0,51.7162,51.7845,51.6991,51.7674,150880.0
2019-08-23 10:20:00,60.62,60.65,60.53,60.54,160886.0,51.7589,51.7845,51.6821,51.6906,160886.0
2019-08-23 10:25:00,60.55,60.56,60.51,60.53,139276.0,51.6991,51.7077,51.665,51.6821,139276.0
2019-08-23 10:30:00,60.53,60.57,60.51,60.55,102632.0,51.6821,51.7162,51.665,51.6991,102632.0
2019-08-23 10:35:00,60.56,60.63,60.53,60.61,109941.0,51.7077,51.7674,51.6821,51.7504,109941.0
2019-08-23 10:40:00,60.62,60.67,60.6,60.63,340961.0,51.7589,51.8016,51.7418,51.7674,340961.0
2019-08-23 10:45:00,60.64,60.66,60.58,60.59,177602.0,51.776,51.7931,51.7247,51.7333,177602.0
2019-08-23 10:50:00,60.6,60.71,60.6,60.67,100506.0,51.7418,51.8357,51.7418,51.8016,100506.0
2019-08-23 10:55:00,60.68,60.71,60.54,60.58,534547.0,51.8101,51.8357,51.6906,51.7247,534547.0
2019-08-23 11:00:00,60.59,60.62,60.12,60.17,1244115.0,51.7333,51.7589,51.332,51.3747,1244115.0
2019-08-23 11:05:00,60.16,60.21,59.86,59.89,394387.0,51.3661,51.4088,51.11,51.1356,394387.0
2019-08-23 11:10:00,59.87,60.12,59.81,60.09,372471.0,51.1185,51.332,51.0673,51.3064,372471.0
2019-08-23 11:15:00,60.08,60.2,60.04,60.16,146233.0,51.2978,51.4003,51.2637,51.3661,146233.0
2019-08-23 11:20:00,60.15,60.16,60.03,60.07,125901.0,51.3576,51.3661,51.2551,51.2893,125901.0
2019-08-23 11:25:00,60.06,60.12,60.02,60.05,153586.0,51.2808,51.332,51.2466,51.2722,153586.0
2019-08-23 11:30:00,60.04,60.09,59.98,60.01,245886.0,51.2637,51.3064,51.2125,51.2381,245886.0
2019-08-23 11:35:00,60.0,60.05,59.94,59.99,514432.0,51.2295,51.2722,51.1783,51.221,514432.0
2019-08-23 11:40:00,59.99,60.01,59.94,60.0,121595.0,51.221,51.2381,51.1783,51.2295,121595.0
2019-08-23 11:45:00,60.01,60.01,59.91,59.94,177245.0,51.2381,51.2381,51.1527,51.1783,177245.0
2019-08-23 11:50:00,59.93,60.01,59.93,60.0,102682.0,51.1698,51.2381,51.1698,51.2295,102682.0
2019-08-23 11:55:00,60.0,60.02,59.9,59.9,111785.0,51.2295,51.2466,51.1441,51.1441,111785.0
2019-08-23 12:00:00,59.9,59.92,59.83,59.92,337355.0,51.1441,51.1612,51.0844,51.1612,337355.0
2019-08-23 12:05:00,59.91,59.94,59.83,59.94,248897.0,51.1527,51.1783,51.0844,51.1783,248897.0
2019-08-23 12:10:00,59.93,60.01,59.88,60.0,350971.0,51.1698,51.2381,51.1271,51.2295,350971.0
2019-08-23 12:15:00,60.0,60.06,59.99,60.01,188414.0,51.2295,51.2808,51.221,51.2381,188414.0
2019-08-23 12:20:00,60.01,60.05,59.94,59.96,624027.0,51.2381,51.2722,51.1783,51.1954,624027.0
2019-08-23 12:25:00,59.97,60.02,59.95,59.96,651205.0,51.2039,51.2466,51.1868,51.1954,651205.0
2019-08-23 12:30:00,59.96,60.04,59.96,60.03,140312.0,51.1954,51.2637,51.1954,51.2551,140312.0
2019-08-23 12:35:00,60.03,60.06,60.0,60.02,99280.0,51.2551,51.2808,51.2295,51.2466,99280.0
2019-08-23 12:40:00,60.01,60.03,59.95,59.97,182123.0,51.2381,51.2551,51.1868,51.2039,182123.0
2019-08-23 12:45:00,59.97,59.97,59.93,59.94,173352.0,51.2039,51.2039,51.1698,51.1783,173352.0
2019-08-23 12:50:00,59.95,59.96,59.87,59.88,380614.0,51.1868,51.1954,51.1185,51.1271,380614.0
2019-08-23 12:55:00,59.88,59.94,59.87,59.93,258632.0,51.1271,51.1783,51.1185,51.1698,258632.0
2019-08-23 13:00:00,59.94,59.94,59.85,59.93,342021.0,51.1783,51.1783,51.1015,51.1698,342021.0
2019-08-23 13:05:00,59.92,59.93,59.85,59.88,382842.0,51.1612,51.1698,51.1015,51.1271,382842.0
2019-08-23 13:10:00,59.88,60.02,59.86,60.01,281751.0,51.1271,51.2466,51.11,51.2381,281751.0
2019-08-23 13:15:00,60.0,60.01,59.88,59.9,223333.0,51.2295,51.2381,51.1271,51.1441,223333.0
2019-08-23 13:20:00,59.9,59.91,59.85,59.86,135534.0,51.1441,51.1527,51.1015,51.11,135534.0
2019-08-23 13:25:00,59.85,59.91,59.84,59.87,87552.0,51.1015,51.1527,51.0929,51.1185,87552.0
2019-08-23 13:30:00,59.85,59.89,59.84,59.88,79867.0,51.1015,51.1356,51.0929,51.1271,79867.0
2019-08-23 13:35:00,59.89,59.96,59.86,59.94,183317.0,51.1356,51.1954,51.11,51.1783,183317.0
2019-08-23 13:40:00,59.94,59.97,59.88,59.96,364166.0,51.1783,51.2039,51.1271,51.1954,364166.0
2019-08-23 13:45:00,59.97,60.08,59.94,60.06,2071915.0,51.2039,51.2978,51.1783,51.2808,2071915.0
2019-08-23 13:50:00,60.06,60.18,60.06,60.16,791992.0,51.2808,51.3832,51.2808,51.3661,791992.0
2019-08-23 13:55:00,60.15,60.15,60.06,60.08,110974.0,51.3576,51.3576,51.2808,51.2978,110974.0
2019-08-23 14:00:00,60.08,60.09,60.04,60.04,573479.0,51.2978,51.3064,51.2637,51.2637,573479.0
2019-08-23 14:05:00,60.04,60.08,60.02,60.04,104608.0,51.2637,51.2978,51.2466,51.2637,104608.0
2019-08-23 14:10:00,60.03,60.05,59.99,60.0,191970.0,51.2551,51.2722,51.221,51.2295,191970.0
2019-08-23 14:15:00,60.0,60.06,59.99,60.03,129200.0,51.2295,51.2808,51.221,51.2551,129200.0
2019-08-23 14:20:00,60.03,60.04,59.98,60.03,115465.0,51.2551,51.2637,51.2125,51.2551,115465.0
2019-08-23 14:25:00,60.03,60.06,60.0,60.01,94144.0,51.2551,51.2808,51.2295,51.2381,94144.0
2019-08-23 14:30:00,60.02,60.09,60.0,60.03,130853.0,51.2466,51.3064,51.2295,51.2551,130853.0
2019-08-23 14:35:00,60.03,60.03,59.94,59.95,156226.0,51.2551,51.2551,51.1783,51.1868,156226.0
2019-08-23 14:40:00,59.95,59.98,59.9,59.91,92289.0,51.1868,51.2125,51.1441,51.1527,92289.0
2019-08-23 14:45:00,59.9,59.93,59.82,59.84,122535.0,51.1441,51.1698,51.0758,51.0929,122535.0
2019-08-23 14:50:00,59.84,59.87,59.81,59.82,88359.0,51.0929,51.1185,51.0673,51.0758,88359.0
2019-08-23 14:55:00,59.81,59.9,59.8,59.88,153116.0,51.0673,51.1441,51.0588,51.1271,153116.0
2019-08-23 15:00:00,59.87,59.89,59.81,59.84,182972.0,51.1185,51.1356,51.0673,51.0929,182972.0
2019-08-23 15:05:00,59.83,59.88,59.8,59.83,122298.0,51.0844,51.1271,51.0588,51.0844,122298.0
2019-08-23 15:10:00,59.83,59.84,59.66,59.71,369136.0,51.0844,51.0929,50.9392,50.9819,369136.0
2019-08-23 15:15:00,59.71,59.77,59.69,59.75,302755.0,50.9819,51.0331,50.9648,51.0161,302755.0
2019-08-23 15:20:00,59.76,59.78,59.73,59.74,112164.0,51.0246,51.0417,50.999,51.0075,112164.0
2019-08-23 15:25:00,59.73,59.75,59.64,59.64,247613.0,50.999,51.0161,50.9222,50.9222,247613.0
2019-08-23 15:30:00,59.65,59.67,59.58,59.62,266326.0,50.9307,50.9478,50.8709,50.9051,266326.0
2019-08-23 15:35:00,59.62,59.64,59.55,59.6,406227.0,50.9051,50.9222,50.8453,50.888,406227.0
2019-08-23 15:40:00,59.6,59.61,59.55,59.57,464696.0,50.888,50.8965,50.8453,50.8624,464696.0
2019-08-23 15:45:00,59.57,59.65,59.52,59.52,291665.0,50.8624,50.9307,50.8197,50.8197,291665.0
2019-08-23 15:50:00,59.51,59.53,59.3,59.3,529209.0,50.8112,50.8282,50.6319,50.6319,529209.0
2019-08-23 15:55:00,59.3,59.64,59.28,59.62,1487921.0,50.6319,50.9222,50.6148,50.9051,1487921.0
2019-08-26 09:30:00,60.02,60.02,59.78,60.0,521147.0,51.2466,51.2466,51.0417,51.2295,521147.0
2019-08-26 09:35:00,60.0,60.1,59.95,60.05,306379.0,51.2295,51.3149,51.1868,51.2722,306379.0
2019-08-26 09:40:00,60.05,60.06,59.97,59.99,219894.0,51.2722,51.2808,51.2039,51.221,219894.0
2019-08-26 09:45:00,59.99,60.02,59.93,59.98,195629.0,51.221,51.2466,51.1698,51.2125,195629.0
2019-08-26 09:50:00,59.98,60.07,59.97,60.05,147358.0,51.2125,51.2893,51.2039,51.2722,147358.0
2019-08-26 09:55:00,60.04,60.04,59.97,60.01,549703.0,51.2637,51.2637,51.2039,51.2381,549703.0
2019-08-26 10:00:00,60.0,60.01,59.94,59.94,122131.0,51.2295,51.2381,51.1783,51.1783,122131.0
2019-08-26 10:05:00,59.95,59.96,59.88,59.88,84903.0,51.1868,51.1954,51.1271,51.1271,84903.0
2019-08-26 10:10:00,59.88,59.91,59.81,59.9,107026.0,51.1271,51.1527,51.0673,51.1441,107026.0
2019-08-26 10:15:00,59.89,59.91,59.8,59.83,274444.0,51.1356,51.1527,51.0588,51.0844,274444.0
2019-08-26 10:20:00,59.83,59.88,59.81,59.86,165389.0,51.0844,51.1271,51.0673,51.11,165389.0
2019-08-26 10:25:00,59.86,59.96,59.81,59.96,151801.0,51.11,51.1954,51.0673,51.1954,151801.0
2019-08-26 10:30:00,59.96,59.98,59.91,59.96,251350.0,51.1954,51.2125,51.1527,51.1954,251350.0
2019-08-26 10:35:00,59.95,59.99,59.92,59.97,96445.0,51.1868,51.221,51.1612,51.2039,96445.0
2019-08-26 10:40:00,59.96,60.01,59.89,60.01,190502.0,51.1954,51.2381,51.1356,51.2381,190502.0
2019-08-26 10:45:00,60.0,60.11,59.98,60.07,372998.0,51.2295,51.3235,51.2125,51.2893,372998.0
2019-08-26 10:50:00,60.06,60.1,60.04,60.05,262859.0,51.2808,51.3149,51.2637,51.2722,262859.0
2019-08-26 10:55:00,60.05,60.07,60.01,60.07,90742.0,51.2722,51.2893,51.2381,51.2893,90742.0
2019-08-26 11:00:00,60.07,60.12,60.05,60.11,221839.0,51.2893,51.332,51.2722,51.3235,221839.0
2019-08-26 11:05:00,60.11,60.17,60.09,60.15,136131.0,51.3235,51.3747,51.3064,51.3576,136131.0
2019-08-26 11:10:00,60.15,60.27,60.13,60.22,350634.0,51.3576,51.4601,51.3405,51.4174,350634.0
2019-08-26 11:15:00,60.23,60.25,60.12,60.15,183628.0,51.4259,51.443,51.332,51.3576,183628.0
2019-08-26 11:20:00,60.16,60.2,60.15,60.2,252780.0,51.3661,51.4003,51.3576,51.4003,252780.0
2019-08-26 11:25:00,60.2,60.21,60.13,60.16,258815.0,51.4003,51.4088,51.3405,51.3661,258815.0
2019-08-26 11:30:00,60.15,60.18,60.13,60.17,110136.0,51.3576,51.3832,51.3405,51.3747,110136.0
2019-08-26 11:35:00,60.17,60.21,60.16,60.18,82911.0,51.3747,51.4088,51.3661,51.3832,82911.0
2019-08-26 11:40:00,60.18,60.19,60.14,60.15,53761.0,51.3832,51.3918,51.3491,51.3576,53761.0
2019-08-26 11:45:00,60.16,60.21,60.12,60.2,82558.0,51.3661,51.4088,51.332,51.4003,82558.0
2019-08-26 11:50:00,60.21,60.21,60.17,60.19,42041.0,51.4088,51.4088,51.3747,51.3918,42041.0
2019-08-26 11:55:00,60.19,60.24,60.18,60.23,43216.0,51.3918,51.4344,51.3832,51.4259,43216.0
2019-08-26 12:00:00,60.24,60.26,60.22,60.25,52533.0,51.4344,51.4515,51.4174,51.443,52533.0
2019-08-26 12:05:00,60.25,60.31,60.24,60.3,42470.0,51.443,51.4942,51.4344,51.4857,42470.0
2019-08-26 12:10:00,60.3,60.32,60.26,60.26,225241.0,51.4857,51.5028,51.4515,51.4515,225241.0
2019-08-26 12:15:00,60.26,60.28,60.22,60.22,141633.0,51.4515,51.4686,51.4174,51.4174,141633.0
2019-08-26 12:20:00,60.23,60.4,60.22,60.39,172127.0,51.4259,51.5711,51.4174,51.5625,172127.0
2019-08-26 12:25:00,60.39,60.41,60.35,60.36,267293.0,51.5625,51.5796,51.5284,51.5369,267293.0
2019-08-26 12:30:00,60.37,60.37,60.33,60.33,215141.0,51.5454,51.5454,51.5113,51.5113,215141.0
2019-08-26 12:35:00,60.34,60.35,60.31,60.34,115937.0,51.5198,51.5284,51.4942,51.5198,115937.0
2019-08-26 12:40:00,60.33,60.36,60.32,60.34,37412.0,51.5113,51.5369,51.5028,51.5198,37412.0
2019-08-26 12:45:00,60.34,60.35,60.3,60.32,35144.0,51.5198,51.5284,51.4857,51.5028,35144.0
2019-08-26 12:50:00,60.33,60.34,60.3,60.34,28656.0,51.5113,51.5198,51.4857,51.5198,28656.0
2019-08-26 12:55:00,60.34,60.36,60.27,60.3,66315.0,51.5198,51.5369,51.4601,51.4857,66315.0
2019-08-26 13:00:00,60.31,60.34,60.3,60.33,58354.0,51.4942,51.5198,51.4857,51.5113,58354.0
2019-08-26 13:05:00,60.33,60.36,60.31,60.36,85628.0,51.5113,51.5369,51.4942,51.5369,85628.0
2019-08-26 13:10:00,60.35,60.35,60.26,60.26,50735.0,51.5284,51.5284,51.4515,51.4515,50735.0
2019-08-26 13:15:00,60.26,60.27,60.23,60.25,69580.0,51.4515,51.4601,51.4259,51.443,69580.0
2019-08-26 13:20:00,60.24,60.25,60.23,60.25,23221.0,51.4344,51.443,51.4259,51.443,23221.0
2019-08-26 13:25:00,60.24,60.26,60.23,60.23,49472.0,51.4344,51.4515,51.4259,51.4259,49472.0
2019-08-26 13:30:00,60.23,60.24,60.17,60.2,56699.0,51.4259,51.4344,51.3747,51.4003,56699.0
2019-08-26 13:35:00,60.2,60.24,60.2,60.21,47190.0,51.4003,51.4344,51.4003,51.4088,47190.0
2019-08-26 13:40:00,60.21,60.22,60.18,60.19,21785.0,51.4088,51.4174,51.3832,51.3918,21785.0
2019-08-26 13:45:00,60.19,60.21,60.19,60.19,27920.0,51.3918,51.4088,51.3918,51.3918,27920.0
2019-08-26 13:50:00,60.2,60.21,60.17,60.18,34350.0,51.4003,51.4088,51.3747,51.3832,34350.0
2019-08-26 13:55:00,60.19,60.19,60.15,60.18,48805.0,51.3918,51.3918,51.3576,51.3832,48805.0
2019-08-26 14:00:00,60.18,60.19,60.11,60.13,308391.0,51.3832,51.3918,51.3235,51.3405,308391.0
2019-08-26 14:05:00,60.13,60.14,60.09,60.1,44834.0,51.3405,51.3491,51.3064,51.3149,44834.0
2019-08-26 14:10:00,60.1,60.11,60.08,60.09,33348.0,51.3149,51.3235,51.2978,51.3064,33348.0
2019-08-26 14:15:00,60.09,60.16,60.09,60.11,763288.0,51.3064,51.3661,51.3064,51.3235,763288.0
2019-08-26 14:20:00,60.12,60.12,60.08,60.08,117265.0,51.332,51.332,51.2978,51.2978,117265.0
2019-08-26 14:25:00,60.08,60.1,60.06,60.07,147342.0,51.2978,51.3149,51.2808,51.2893,147342.0
2019-08-26 14:30:00,60.06,60.14,60.06,60.11,162095.0,51.2808,51.3491,51.2808,51.3235,162095.0
2019-08-26 14:35:00,60.11,60.13,60.09,60.12,53357.0,51.3235,51.3405,51.3064,51.332,53357.0
2019-08-26 14:40:00,60.13,60.14,60.09,60.1,31579.0,51.3405,51.3491,51.3064,51.3149,31579.0
2019-08-26 14:45:00,60.09,60.13,60.08,60.11,86981.0,51.3064,51.3405,51.2978,51.3235,86981.0
2019-08-26 14:50:00,60.12,60.14,60.1,60.13,72158.0,51.332,51.3491,51.3149,51.3405,72158.0
2019-08-26 14:55:00,60.13,60.15,60.08,60.15,44412.0,51.3405,51.3576,51.2978,51.3576,44412.0
2019-08-26 15:00:00,60.15,60.23,60.15,60.16,188991.0,51.3576,51.4259,51.3576,51.3661,188991.0
2019-08-26 15:05:00,60.16,60.17,60.1,60.15,76502.0,51.3661,51.3747,51.3149,51.3576,76502.0
2019-08-26 15:10:00,60.15,60.18,60.13,60.14,93506.0,51.3576,51.3832,51.3405,51.3491,93506.0
2019-08-26 15:15:00,60.15,60.23,60.13,60.21,113891.0,51.3576,51.4259,51.3405,51.4088,113891.0
2019-08-26 15:20:00,60.21,60.23,60.19,60.22,80788.0,51.4088,51.4259,51.3918,51.4174,80788.0
2019-08-26 15:25:00,60.22,60.23,60.19,60.2,99793.0,51.4174,51.4259,51.3918,51.4003,99793.0
2019-08-26 15:30:00,60.2,60.25,60.17,60.18,176796.0,51.4003,51.443,51.3747,51.3832,176796.0
2019-08-26 15:35:00,60.18,60.2,60.11,60.12,196219.0,51.3832,51.4003,51.3235,51.332,196219.0
2019-08-26 15:40:00,60.11,60.13,60.09,60.1,180133.0,51.3235,51.3405,51.3064,51.3149,180133.0
2019-08-26 15:45:00,60.09,60.16,60.09,60.12,171149.0,51.3064,51.3661,51.3064,51.332,171149.0
2019-08-26 15:50:00,60.12,60.24,60.11,60.23,385427.0,51.332,51.4344,51.3235,51.4259,385427.0
2019-08-26 15:55:00,60.24,60.36,60.2,60.36,867678.0,51.4344,51.5369,51.4003,51.5369,867678.0
2019-08-27 09:30:00,60.63,60.7,60.48,60.51,312182.0,51.7674,51.8272,51.6394,51.665,312182.0
2019-08-27 09:35:00,60.5,60.63,60.47,60.56,271795.0,51.6564,51.7674,51.6308,51.7077,271795.0
2019-08-27 09:40:00,60.56,60.64,60.54,60.59,166868.0,51.7077,51.776,51.6906,51.7333,166868.0
2019-08-27 09:45:00,60.59,60.77,60.59,60.69,228347.0,51.7333,51.887,51.7333,51.8187,228347.0
2019-08-27 09:50:00,60.69,60.69,60.56,60.61,177042.0,51.8187,51.8187,51.7077,51.7504,177042.0
2019-08-27 09:55:00,60.61,60.64,60.53,60.53,145017.0,51.7504,51.776,51.6821,51.6821,145017.0
2019-08-27 10:00:00,60.54,60.58,60.49,60.5,123998.0,51.6906,51.7247,51.6479,51.6564,123998.0
2019-08-27 10:05:00,60.5,60.52,60.46,60.49,264137.0,51.6564,51.6735,51.6223,51.6479,264137.0
2019-08-27 10:10:00,60.48,60.51,60.41,60.42,72582.0,51.6394,51.665,51.5796,51.5881,72582.0
2019-08-27 10:15:00,60.42,60.45,60.39,60.43,120141.0,51.5881,51.6138,51.5625,51.5967,120141.0
2019-08-27 10:20:00,60.43,60.48,60.36,60.38,191643.0,51.5967,51.6394,51.5369,51.554,191643.0
2019-08-27 10:25:00,60.38,60.39,60.32,60.33,215499.0,51.554,51.5625,51.5028,51.5113,215499.0
2019-08-27 10:30:00,60.32,60.43,60.32,60.4,80951.0,51.5028,51.5967,51.5028,51.5711,80951.0
2019-08-27 10:35:00,60.4,60.46,60.38,60.46,53252.0,51.5711,51.6223,51.554,51.6223,53252.0
2019-08-27 10:40:00,60.47,60.49,60.37,60.45,345956.0,51.6308,51.6479,51.5454,51.6138,345956.0
2019-08-27 10:45:00,60.44,60.48,60.37,60.39,596710.0,51.6052,51.6394,51.5454,51.5625,596710.0
2019-08-27 10:50:00,60.39,60.43,60.32,60.33,68408.0,51.5625,51.5967,51.5028,51.5113,68408.0
2019-08-27 10:55:00,60.34,60.37,60.29,60.32,79670.0,51.5198,51.5454,51.4771,51.5028,79670.0
2019-08-27 11:00:00,60.32,60.4,60.32,60.37,75950.0,51.5028,51.5711,51.5028,51.5454,75950.0
2019-08-27 11:05:00,60.36,60.39,60.29,60.3,65943.0,51.5369,51.5625,51.4771,51.4857,65943.0
2019-08-27 11:10:00,60.3,60.37,60.3,60.36,107134.0,51.4857,51.5454,51.4857,51.5369,107134.0
2019-08-27 11:15:00,60.36,60.37,60.23,60.23,588997.0,51.5369,51.5454,51.4259,51.4259,588997.0
2019-08-27 11:20:00,60.24,60.32,60.22,60.3,308678.0,51.4344,51.5028,51.4174,51.4857,308678.0
2019-08-27 11:25:00,60.31,60.38,60.28,60.29,176460.0,51.4942,51.554,51.4686,51.4771,176460.0
2019-08-27 11:30:00,60.28,60.34,60.25,60.31,164036.0,51.4686,51.5198,51.443,51.4942,164036.0
2019-08-27 11:35:00,60.3,60.41,60.25,60.4,122193.0,51.4857,51.5796,51.443,51.5711,122193.0
2019-08-27 11:40:00,60.4,60.4,60.3,60.33,153156.0,51.5711,51.5711,51.4857,51.5113,153156.0
2019-08-27 11:45:00,60.33,60.34,60.28,60.32,87972.0,51.5113,51.5198,51.4686,51.5028,87972.0
2019-08-27 11:50:00,60.31,60.34,60.28,60.33,43447.0,51.4942,51.5198,51.4686,51.5113,43447.0
2019-08-27 11:55:00,60.32,60.32,60.24,60.25,55136.0,51.5028,51.5028,51.4344,51.443,55136.0
2019-08-27 12:00:00,60.25,60.29,60.17,60.17,63267.0,51.443,51.4771,51.3747,51.3747,63267.0
2019-08-27 12:05:00,60.18,60.23,60.13,60.13,65655.0,51.3832,51.4259,51.3405,51.3405,65655.0
2019-08-27 12:10:00,60.13,60.16,60.08,60.11,27040.0,51.3405,51.3661,51.2978,51.3235,27040.0
2019-08-27 12:15:00,60.11,60.12,60.07,60.09,88639.0,51.3235,51.332,51.2893,51.3064,88639.0
2019-08-27 12:20:00,60.09,60.19,60.09,60.17,93780.0,51.3064,51.3918,51.3064,51.3747,93780.0
2019-08-27 12:25:00,60.18,60.22,60.17,60.18,55786.0,51.3832,51.4174,51.3747,51.3832,55786.0
2019-08-27 12:30:00,60.18,60.21,60.05,60.06,171267.0,51.3832,51.4088,51.2722,51.2808,171267.0
2019-08-27 12:35:00,60.06,60.12,60.06,60.06,293029.0,51.2808,51.332,51.2808,51.2808,293029.0
2019-08-27 12:40:00,60.07,60.09,60.03,60.09,95312.0,51.2893,51.3064,51.2551,51.3064,95312.0
2019-08-27 12:45:00,60.09,60.15,60.09,60.12,115810.0,51.3064,51.3576,51.3064,51.332,115810.0
2019-08-27 12:50:00,60.11,60.11,60.0,60.02,273575.0,51.3235,51.3235,51.2295,51.2466,273575.0
2019-08-27 12:55:00,60.04,60.07,60.02,60.04,47110.0,51.2637,51.2893,51.2466,51.2637,47110.0
2019-08-27 13:00:00,60.05,60.08,60.02,60.07,58257.0,51.2722,51.2978,51.2466,51.2893,58257.0
2019-08-27 13:05:00,60.06,60.1,60.02,60.07,93287.0,51.2808,51.3149,51.2466,51.2893,93287.0
2019-08-27 13:10:00,60.07,60.1,60.04,60.06,63540.0,51.2893,51.3149,51.2637,51.2808,63540.0
2019-08-27 13:15:00,60.05,60.05,60.0,60.05,167863.0,51.2722,51.2722,51.2295,51.2722,167863.0
2019-08-27 13:20:00,60.05,60.1,60.04,60.1,82130.0,51.2722,51.3149,51.2637,51.3149,82130.0
2019-08-27 13:25:00,60.11,60.19,60.11,60.18,319758.0,51.3235,51.3918,51.3235,51.3832,319758.0
2019-08-27 13:30:00,60.17,60.18,60.12,60.15,282718.0,51.3747,51.3832,51.332,51.3576,282718.0
2019-08-27 13:35:00,60.15,60.32,60.14,60.26,249827.0,51.3576,51.5028,51.3491,51.4515,249827.0
2019-08-27 13:40:00,60.26,60.34,60.25,60.33,46616.0,51.4515,51.5198,51.443,51.5113,46616.0
2019-08-27 13:45:00,60.32,60.33,60.29,60.31,35967.0,51.5028,51.5113,51.4771,51.4942,35967.0
2019-08-27 13:50:00,60.31,60.32,60.27,60.27,26174.0,51.4942,51.5028,51.4601,51.4601,26174.0
2019-08-27 13:55:00,60.28,60.3,60.25,60.3,17751.0,51.4686,51.4857,51.443,51.4857,17751.0
2019-08-27 14:00:00,60.3,60.34,60.26,60.3,98253.0,51.4857,51.5198,51.4515,51.4857,98253.0
2019-08-27 14:05:00,60.31,60.31,60.25,60.26,30611.0,51.4942,51.4942,51.443,51.4515,30611.0
2019-08-27 14:10:00,60.26,60.29,60.18,60.19,41360.0,51.4515,51.4771,51.3832,51.3918,41360.0
2019-08-27 14:15:00,60.18,60.22,60.17,60.22,30150.0,51.3832,51.4174,51.3747,51.4174,30150.0
2019-08-27 14:20:00,60.22,60.26,60.22,60.25,31267.0,51.4174,51.4515,51.4174,51.443,31267.0
2019-08-27 14:25:00,60.25,60.25,60.2,60.23,33753.0,51.443,51.443,51.4003,51.4259,33753.0
2019-08-27 14:30:00,60.22,60.22,60.17,60.21,47065.0,51.4174,51.4174,51.3747,51.4088,47065.0
2019-08-27 14:35:00,60.22,60.23,60.19,60.21,24901.0,51.4174,51.4259,51.3918,51.4088,24901.0
2019-08-27 14:40:00,60.21,60.25,60.19,60.22,63009.0,51.4088,51.443,51.3918,51.4174,63009.0
2019-08-27 14:45:00,60.22,60.24,60.17,60.22,46388.0,51.4174,51.4344,51.3747,51.4174,46388.0
2019-08-27 14:50:00,60.22,60.31,60.21,60.3,31560.0,51.4174,51.4942,51.4088,51.4857,31560.0
2019-08-27 14:55:00,60.3,60.32,60.26,60.27,42859.0,51.4857,51.5028,51.4515,51.4601,42859.0
2019-08-27 15:00:00,60.27,60.38,60.27,60.36,143466.0,51.4601,51.554,51.4601,51.5369,143466.0
2019-08-27 15:05:00,60.37,60.39,60.32,60.32,123615.0,51.5454,51.5625,51.5028,51.5028,123615.0
2019-08-27 15:10:00,60.32,60.32,60.2,60.23,76989.0,51.5028,51.5028,51.4003,51.4259,76989.0
2019-08-27 15:15:00,60.24,60.27,60.23,60.25,51077.0,51.4344,51.4601,51.4259,51.443,51077.0
2019-08-27 15:20:00,60.24,60.25,60.18,60.22,82923.0,51.4344,51.443,51.3832,51.4174,82923.0
2019-08-27 15:25:00,60.23,60.25,60.2,60.21,40412.0,51.4259,51.443,51.4003,51.4088,40412.0
2019-08-27 15:30:00,60.21,60.22,60.17,60.21,143380.0,51.4088,51.4174,51.3747,51.4088,143380.0
2019-08-27 15:35:00,60.2,60.3,60.2,60.28,101664.0,51.4003,51.4857,51.4003,51.4686,101664.0
2019-08-27 15:40:00,60.28,60.34,60.24,60.25,87137.0,51.4686,51.5198,51.4344,51.443,87137.0
2019-08-27 15:45:00,60.26,60.33,60.24,60.31,792849.0,51.4515,51.5113,51.4344,51.4942,792849.0
2019-08-27 15:50:00,60.31,60.32,60.14,60.19,249965.0,51.4942,51.5028,51.3491,51.3918,249965.0
2019-08-27 15:55:00,60.19,60.28,60.17,60.19,1420626.0,51.3918,51.4686,51.3747,51.3918,1420626.0
2019-08-28 09:30:00,60.17,60.26,60.06,60.23,238878.0,51.3747,51.4515,51.2808,51.4259,238878.0
2019-08-28 09:35:00,60.22,60.28,60.11,60.19,387384.0,51.4174,51.4686,51.3235,51.3918,387384.0
2019-08-28 09:40:00,60.19,60.26,60.18,60.24,161311.0,51.3918,51.4515,51.3832,51.4344,161311.0
2019-08-28 09:45:00,60.24,60.29,60.2,60.29,161108.0,51.4344,51.4771,51.4003,51.4771,161108.0
2019-08-28 09:50:00,60.29,60.33,60.27,60.3,200719.0,51.4771,51.5113,51.4601,51.4857,200719.0
2019-08-28 09:55:00,60.3,60.43,60.3,60.43,241030.0,51.4857,51.5967,51.4857,51.5967,241030.0
2019-08-28 10:00:00,60.43,60.44,60.34,60.36,115309.0,51.5967,51.6052,51.5198,51.5369,115309.0
2019-08-28 10:05:00,60.37,60.44,60.36,60.43,112710.0,51.5454,51.6052,51.5369,51.5967,112710.0
2019-08-28 10:10:00,60.44,60.45,60.4,60.41,285988.0,51.6052,51.6138,51.5711,51.5796,285988.0
2019-08-28 10:15:00,60.4,60.46,60.39,60.42,236401.0,51.5711,51.6223,51.5625,51.5881,236401.0
2019-08-28 10:20:00,60.42,60.46,60.41,60.43,213876.0,51.5881,51.6223,51.5796,51.5967,213876.0
2019-08-28 10:25:00,60.43,60.46,60.38,60.44,151360.0,51.5967,51.6223,51.554,51.6052,151360.0
2019-08-28 10:30:00,60.43,60.49,60.42,60.47,329499.0,51.5967,51.6479,51.5881,51.6308,329499.0
2019-08-28 10:35:00,60.47,60.52,60.47,60.48,150142.0,51.6308,51.6735,51.6308,51.6394,150142.0
2019-08-28 10:40:00,60.49,60.58,60.48,60.56,194167.0,51.6479,51.7247,51.6394,51.7077,194167.0
2019-08-28 10:45:00,60.55,60.56,60.49,60.49,352169.0,51.6991,51.7077,51.6479,51.6479,352169.0
2019-08-28 10:50:00,60.49,60.52,60.47,60.52,119582.0,51.6479,51.6735,51.6308,51.6735,119582.0
2019-08-28 10:55:00,60.52,60.54,60.5,60.51,88593.0,51.6735,51.6906,51.6564,51.665,88593.0
2019-08-28 11:00:00,60.51,60.52,60.43,60.43,48357.0,51.665,51.6735,51.5967,51.5967,48357.0
2019-08-28 11:05:00,60.43,60.46,60.42,60.45,59119.0,51.5967,51.6223,51.5881,51.6138,59119.0
2019-08-28 11:10:00,60.45,60.47,60.38,60.42,1025276.0,51.6138,51.6308,51.554,51.5881,1025276.0
2019-08-28 11:15:00,60.42,60.45,60.41,60.44,204988.0,51.5881,51.6138,51.5796,51.6052,204988.0
2019-08-28 11:20:00,60.44,60.57,60.41,60.54,224918.0,51.6052,51.7162,51.5796,51.6906,224918.0
2019-08-28 11:25:00,60.54,60.56,60.51,60.54,30054.0,51.6906,51.7077,51.665,51.6906,30054.0
2019-08-28 11:30:00,60.54,60.56,60.51,60.52,283636.0,51.6906,51.7077,51.665,51.6735,283636.0
2019-08-28 11:35:00,60.53,60.55,60.49,60.5,327427.0,51.6821,51.6991,51.6479,51.6564,327427.0
2019-08-28 11:40:00,60.5,60.56,60.5,60.55,57582.0,51.6564,51.7077,51.6564,51.6991,57582.0
2019-08-28 11:45:00,60.56,60.58,60.53,60.56,140709.0,51.7077,51.7247,51.6821,51.7077,140709.0
2019-08-28 11:50:00,60.57,60.6,60.55,60.6,165048.0,51.7162,51.7418,51.6991,51.7418,165048.0
2019-08-28 11:55:00,60.6,60.61,60.56,60.58,156558.0,51.7418,51.7504,51.7077,51.7247,156558.0
2019-08-28 12:00:00,60.59,60.61,60.56,60.6,184486.0,51.7333,51.7504,51.7077,51.7418,184486.0
2019-08-28 12:05:00,60.61,60.65,60.6,60.65,94720.0,51.7504,51.7845,51.7418,51.7845,94720.0
2019-08-28 12:10:00,60.65,60.65,60.57,60.59,250370.0,51.7845,51.7845,51.7162,51.7333,250370.0
2019-08-28 12:15:00,60.6,60.65,60.59,60.65,149460.0,51.7418,51.7845,51.7333,51.7845,149460.0
2019-08-28 12:20:00,60.65,60.67,60.63,60.65,99202.0,51.7845,51.8016,51.7674,51.7845,99202.0
2019-08-28 12:25:00,60.66,60.66,60.61,60.64,67719.0,51.7931,51.7931,51.7504,51.776,67719.0
2019-08-28 12:30:00,60.64,60.66,60.62,60.65,54452.0,51.776,51.7931,51.7589,51.7845,54452.0
2019-08-28 12:35:00,60.65,60.65,60.58,60.59,112511.0,51.7845,51.7845,51.7247,51.7333,112511.0
2019-08-28 12:40:00,60.59,60.6,60.56,60.57,100070.0,51.7333,51.7418,51.7077,51.7162,100070.0
2019-08-28 12:45:00,60.57,60.62,60.57,60.6,41978.0,51.7162,51.7589,51.7162,51.7418,41978.0
2019-08-28 12:50:00,60.59,60.65,60.58,60.64,49837.0,51.7333,51.7845,51.7247,51.776,49837.0
2019-08-28 12:55:00,60.64,60.68,60.64,60.66,88631.0,51.776,51.8101,51.776,51.7931,88631.0
2019-08-28 13:00:00,60.66,60.67,60.63,60.64,55720.0,51.7931,51.8016,51.7674,51.776,55720.0
2019-08-28 13:05:00,60.64,60.66,60.61,60.63,41909.0,51.776,51.7931,51.7504,51.7674,41909.0
2019-08-28 13:10:00,60.63,60.63,60.55,60.55,130948.0,51.7674,51.7674,51.6991,51.6991,130948.0
2019-08-28 13:15:00,60.55,60.59,60.54,60.56,56341.0,51.6991,51.7333,51.6906,51.7077,56341.0
2019-08-28 13:20:00,60.56,60.61,60.56,60.59,28764.0,51.7077,51.7504,51.7077,51.7333,28764.0
2019-08-28 13:25:00,60.58,60.62,60.58,60.61,32470.0,51.7247,51.7589,51.7247,51.7504,32470.0
2019-08-28 13:30:00,60.61,60.66,60.61,60.66,31863.0,51.7504,51.7931,51.7504,51.7931,31863.0
2019-08-28 13:35:00,60.66,60.68,60.64,60.67,61840.0,51.7931,51.8101,51.776,51.8016,61840.0
2019-08-28 13:40:00,60.67,60.68,60.63,60.64,31869.0,51.8016,51.8101,51.7674,51.776,31869.0
2019-08-28 13:45:00,60.64,60.67,60.62,60.65,31969.0,51.776,51.8016,51.7589,51.7845,31969.0
2019-08-28 13:50:00,60.65,60.65,60.62,60.64,67062.0,51.7845,51.7845,51.7589,51.776,67062.0
2019-08-28 13:55:00,60.65,60.67,60.62,60.62,100443.0,51.7845,51.8016,51.7589,51.7589,100443.0
2019-08-28 14:00:00,60.63,60.65,60.61,60.62,43949.0,51.7674,51.7845,51.7504,51.7589,43949.0
2019-08-28 14:05:00,60.62,60.66,60.61,60.65,39226.0,51.7589,51.7931,51.7504,51.7845,39226.0
2019-08-28 14:10:00,60.65,60.66,60.59,60.59,274957.0,51.7845,51.7931,51.7333,51.7333,274957.0
2019-08-28 14:15:00,60.59,60.63,60.58,60.62,31022.0,51.7333,51.7674,51.7247,51.7589,31022.0
2019-08-28 14:20:00,60.62,60.63,60.6,60.62,67051.0,51.7589,51.7674,51.7418,51.7589,67051.0
2019-08-28 14:25:00,60.63,60.64,60.61,60.63,58038.0,51.7674,51.776,51.7504,51.7674,58038.0
2019-08-28 14:30:00,60.63,60.68,60.63,60.67,60129.0,51.7674,51.8101,51.7674,51.8016,60129.0
2019-08-28 14:35:00,60.68,60.7,60.67,60.68,129138.0,51.8101,51.8272,51.8016,51.8101,129138.0
2019-08-28 14:40:00,60.69,60.69,60.64,60.65,73070.0,51.8187,51.8187,51.776,51.7845,73070.0
2019-08-28 14:45:00,60.65,60.71,60.64,60.69,148621.0,51.7845,51.8357,51.776,51.8187,148621.0
2019-08-28 14:50:00,60.68,60.71,60.67,60.68,53216.0,51.8101,51.8357,51.8016,51.8101,53216.0
2019-08-28 14:55:00,60.68,60.71,60.68,60.7,87829.0,51.8101,51.8357,51.8101,51.8272,87829.0
2019-08-28 15:00:00,60.7,60.71,60.66,60.68,67893.0,51.8272,51.8357,51.7931,51.8101,67893.0
2019-08-28 15:05:00,60.68,60.7,60.66,60.68,65985.0,51.8101,51.8272,51.7931,51.8101,65985.0
2019-08-28 15:10:00,60.69,60.71,60.67,60.69,78461.0,51.8187,51.8357,51.8016,51.8187,78461.0
2019-08-28 15:15:00,60.7,60.74,60.67,60.73,93949.0,51.8272,51.8614,51.8016,51.8528,93949.0
2019-08-28 15:20:00,60.73,60.74,60.66,60.67,136850.0,51.8528,51.8614,51.7931,51.8016,136850.0
2019-08-28 15:25:00,60.67,60.69,60.67,60.67,46338.0,51.8016,51.8187,51.8016,51.8016,46338.0
2019-08-28 15:30:00,60.67,60.67,60.61,60.63,122483.0,51.8016,51.8016,51.7504,51.7674,122483.0
2019-08-28 15:35:00,60.64,60.7,60.62,60.69,77238.0,51.776,51.8272,51.7589,51.8187,77238.0
2019-08-28 15:40:00,60.68,60.7,60.63,60.65,159945.0,51.8101,51.8272,51.7674,51.7845,159945.0
2019-08-28 15:45:00,60.65,60.71,60.65,60.7,130196.0,51.7845,51.8357,51.7845,51.8272,130196.0
2019-08-28 15:50:00,60.7,60.75,60.69,60.75,166622.0,51.8272,51.8699,51.8187,51.8699,166622.0
2019-08-28 15:55:00,60.75,60.76,60.68,60.74,1085810.0,51.8699,51.8784,51.8101,51.8614,1085810.0
2019-08-29 09:30:00,61.13,61.14,61.02,61.06,279685.0,52.1944,52.2029,52.1004,52.1346,279685.0
2019-08-29 09:35:00,61.06,61.09,60.94,60.99,289996.0,52.1346,52.1602,52.0321,52.0748,289996.0
2019-08-29 09:40:00,60.99,61.04,60.91,60.94,333774.0,52.0748,52.1175,52.0065,52.0321,333774.0
2019-08-29 09:45:00,60.94,61.0,60.91,60.91,142001.0,52.0321,52.0834,52.0065,52.0065,142001.0
2019-08-29 09:50:00,60.92,60.96,60.88,60.93,135609.0,52.015,52.0492,51.9809,52.0236,135609.0
2019-08-29 09:55:00,60.92,60.94,60.79,60.82,330814.0,52.015,52.0321,51.9041,51.9297,330814.0
2019-08-29 10:00:00,60.83,60.85,60.77,60.77,158429.0,51.9382,51.9553,51.887,51.887,158429.0
2019-08-29 10:05:00,60.77,60.77,60.69,60.7,477007.0,51.887,51.887,51.8187,51.8272,477007.0
2019-08-29 10:10:00,60.69,60.7,60.56,60.58,396264.0,51.8187,51.8272,51.7077,51.7247,396264.0
2019-08-29 10:15:00,60.58,60.61,60.55,60.59,537216.0,51.7247,51.7504,51.6991,51.7333,537216.0
2019-08-29 10:20:00,60.59,60.59,60.56,60.59,388092.0,51.7333,51.7333,51.7077,51.7333,388092.0
2019-08-29 10:25:00,60.58,60.64,60.57,60.64,157054.0,51.7247,51.776,51.7162,51.776,157054.0
2019-08-29 10:30:00,60.64,60.69,60.59,60.68,113033.0,51.776,51.8187,51.7333,51.8101,113033.0
2019-08-29 10:35:00,60.67,60.69,60.43,60.49,418152.0,51.8016,51.8187,51.5967,51.6479,418152.0
2019-08-29 10:40:00,60.48,60.55,60.47,60.53,107203.0,51.6394,51.6991,51.6308,51.6821,107203.0
2019-08-29 10:45:00,60.52,60.53,60.45,60.49,90228.0,51.6735,51.6821,51.6138,51.6479,90228.0
2019-08-29 10:50:00,60.48,60.55,60.47,60.55,201648.0,51.6394,51.6991,51.6308,51.6991,201648.0
2019-08-29 10:55:00,60.54,60.6,60.53,60.6,46018.0,51.6906,51.7418,51.6821,51.7418,46018.0
2019-08-29 11:00:00,60.61,60.64,60.59,60.61,45650.0,51.7504,51.776,51.7333,51.7504,45650.0
2019-08-29 11:05:00,60.62,60.65,60.56,60.56,48603.0,51.7589,51.7845,51.7077,51.7077,48603.0
2019-08-29 11:10:00,60.56,60.62,60.54,60.61,44711.0,51.7077,51.7589,51.6906,51.7504,44711.0
2019-08-29 11:15:00,60.6,60.61,60.57,60.59,35409.0,51.7418,51.7504,51.7162,51.7333,35409.0
2019-08-29 11:20:00,60.59,60.67,60.58,60.67,47222.0,51.7333,51.8016,51.7247,51.8016,47222.0
2019-08-29 11:25:00,60.68,60.68,60.64,60.66,21353.0,51.8101,51.8101,51.776,51.7931,21353.0
2019-08-29 11:30:00,60.66,60.7,60.65,60.7,64715.0,51.7931,51.8272,51.7845,51.8272,64715.0
2019-08-29 11:35:00,60.71,60.74,60.7,60.72,26381.0,51.8357,51.8614,51.8272,51.8443,26381.0
2019-08-29 11:40:00,60.72,60.8,60.71,60.78,24871.0,51.8443,51.9126,51.8357,51.8955,24871.0
2019-08-29 11:45:00,60.78,60.84,60.77,60.84,38302.0,51.8955,51.9467,51.887,51.9467,38302.0
2019-08-29 11:50:00,60.84,60.85,60.81,60.84,28273.0,51.9467,51.9553,51.9211,51.9467,28273.0
2019-08-29 11:55:00,60.84,60.87,60.83,60.84,43657.0,51.9467,51.9724,51.9382,51.9467,43657.0
2019-08-29 12:00:00,60.85,60.85,60.8,60.82,46513.0,51.9553,51.9553,51.9126,51.9297,46513.0
2019-08-29 12:05:00,60.82,60.83,60.79,60.82,26781.0,51.9297,51.9382,51.9041,51.9297,26781.0
2019-08-29 12:10:00,60.82,60.85,60.82,60.85,43565.0,51.9297,51.9553,51.9297,51.9553,43565.0
2019-08-29 12:15:00,60.85,60.86,60.84,60.86,20775.0,51.9553,51.9638,51.9467,51.9638,20775.0
2019-08-29 12:20:00,60.86,60.88,60.86,60.87,13663.0,51.9638,51.9809,51.9638,51.9724,13663.0
2019-08-29 12:25:00,60.87,60.88,60.83,60.86,55857.0,51.9724,51.9809,51.9382,51.9638,55857.0
2019-08-29 12:30:00,60.86,60.86,60.82,60.85,37607.0,51.9638,51.9638,51.9297,51.9553,37607.0
2019-08-29 12:35:00,60.85,60.9,60.84,60.89,32202.0,51.9553,51.998,51.9467,51.9894,32202.0
2019-08-29 12:40:00,60.89,60.89,60.85,60.85,64312.0,51.9894,51.9894,51.9553,51.9553,64312.0
2019-08-29 12:45:00,60.84,60.88,60.83,60.86,324280.0,51.9467,51.9809,51.9382,51.9638,324280.0
2019-08-29 12:50:00,60.86,60.86,60.81,60.82,248935.0,51.9638,51.9638,51.9211,51.9297,248935.0
2019-08-29 12:55:00,60.81,60.86,60.81,60.84,94363.0,51.9211,51.9638,51.9211,51.9467,94363.0
2019-08-29 13:00:00,60.85,60.86,60.83,60.85,68740.0,51.9553,51.9638,51.9382,51.9553,68740.0
2019-08-29 13:05:00,60.85,60.86,60.82,60.85,12155.0,51.9553,51.9638,51.9297,51.9553,12155.0
2019-08-29 13:10:00,60.85,60.87,60.82,60.84,67277.0,51.9553,51.9724,51.9297,51.9467,67277.0
2019-08-29 13:15:00,60.84,60.85,60.82,60.84,17070.0,51.9467,51.9553,51.9297,51.9467,17070.0
2019-08-29 13:20:00,60.83,60.83,60.78,60.81,23572.0,51.9382,51.9382,51.8955,51.9211,23572.0
2019-08-29 13:25:00,60.79,60.79,60.76,60.76,23749.0,51.9041,51.9041,51.8784,51.8784,23749.0
2019-08-29 13:30:00,60.77,60.81,60.77,60.78,31345.0,51.887,51.9211,51.887,51.8955,31345.0
2019-08-29 13:35:00,60.79,60.84,60.79,60.82,32259.0,51.9041,51.9467,51.9041,51.9297,32259.0
2019-08-29 13:40:00,60.81,60.85,60.81,60.84,22973.0,51.9211,51.9553,51.9211,51.9467,22973.0
2019-08-29 13:45:00,60.84,60.87,60.83,60.87,17570.0,51.9467,51.9724,51.9382,51.9724,17570.0
2019-08-29 13:50:00,60.86,60.89,60.84,60.88,14023.0,51.9638,51.9894,51.9467,51.9809,14023.0
2019-08-29 13:55:00,60.88,60.89,60.84,60.85,98413.0,51.9809,51.9894,51.9467,51.9553,98413.0
2019-08-29 14:00:00,60.86,60.88,60.85,60.87,53705.0,51.9638,51.9809,51.9553,51.9724,53705.0
2019-08-29 14:05:00,60.87,60.89,60.84,60.86,202973.0,51.9724,51.9894,51.9467,51.9638,202973.0
2019-08-29 14:10:00,60.86,60.87,60.85,60.87,243239.0,51.9638,51.9724,51.9553,51.9724,243239.0
2019-08-29 14:15:00,60.87,60.87,60.78,60.8,148388.0,51.9724,51.9724,51.8955,51.9126,148388.0
2019-08-29 14:20:00,60.79,60.81,60.78,60.79,53652.0,51.9041,51.9211,51.8955,51.9041,53652.0
2019-08-29 14:25:00,60.79,60.8,60.76,60.78,24299.0,51.9041,51.9126,51.8784,51.8955,24299.0
2019-08-29 14:30:00,60.78,60.81,60.77,60.8,41493.0,51.8955,51.9211,51.887,51.9126,41493.0
2019-08-29 14:35:00,60.8,60.8,60.78,60.79,16997.0,51.9126,51.9126,51.8955,51.9041,16997.0
2019-08-29 14:40:00,60.8,60.82,60.78,60.78,37442.0,51.9126,51.9297,51.8955,51.8955,37442.0
2019-08-29 14:45:00,60.79,60.79,60.75,60.76,32916.0,51.9041,51.9041,51.8699,51.8784,32916.0
2019-08-29 14:50:00,60.77,60.77,60.74,60.76,19372.0,51.887,51.887,51.8614,51.8784,19372.0
2019-08-29 14:55:00,60.76,60.76,60.74,60.75,33971.0,51.8784,51.8784,51.8614,51.8699,33971.0
2019-08-29 15:00:00,60.75,60.76,60.71,60.74,151059.0,51.8699,51.8784,51.8357,51.8614,151059.0
2019-08-29 15:05:00,60.74,60.76,60.7,60.73,34395.0,51.8614,51.8784,51.8272,51.8528,34395.0
2019-08-29 15:10:00,60.73,60.75,60.7,60.72,40215.0,51.8528,51.8699,51.8272,51.8443,40215.0
2019-08-29 15:15:00,60.71,60.74,60.7,60.74,22826.0,51.8357,51.8614,51.8272,51.8614,22826.0
2019-08-29 15:20:00,60.74,60.74,60.69,60.71,32500.0,51.8614,51.8614,51.8187,51.8357,32500.0
2019-08-29 15:25:00,60.71,60.71,60.66,60.67,49387.0,51.8357,51.8357,51.7931,51.8016,49387.0
2019-08-29 15:30:00,60.68,60.71,60.67,60.68,63926.0,51.8101,51.8357,51.8016,51.8101,63926.0
2019-08-29 15:35:00,60.68,60.74,60.67,60.74,61039.0,51.8101,51.8614,51.8016,51.8614,61039.0
2019-08-29 15:40:00,60.73,60.75,60.7,60.73,70651.0,51.8528,51.8699,51.8272,51.8528,70651.0
2019-08-29 15:45:00,60.72,60.77,60.7,60.76,106912.0,51.8443,51.887,51.8272,51.8784,106912.0
2019-08-29 15:50:00,60.75,60.79,60.73,60.76,252383.0,51.8699,51.9041,51.8528,51.8784,252383.0
2019-08-29 15:55:00,60.77,60.81,60.75,60.79,826527.0,51.887,51.9211,51.8699,51.9041,826527.0
2019-08-30 09:30:00,61.0,61.15,61.0,61.04,285057.0,52.0834,52.2114,52.0834,52.1175,285057.0
2019-08-30 09:35:00,61.05,61.12,60.96,60.99,142999.0,52.126,52.1858,52.0492,52.0748,142999.0
2019-08-30 09:40:00,60.99,60.99,60.86,60.88,218451.0,52.0748,52.0748,51.9638,51.9809,218451.0
2019-08-30 09:45:00,60.88,60.89,60.79,60.87,169859.0,51.9809,51.9894,51.9041,51.9724,169859.0
2019-08-30 09:50:00,60.87,60.98,60.86,60.95,68646.0,51.9724,52.0663,51.9638,52.0407,68646.0
2019-08-30 09:55:00,60.95,60.98,60.89,60.93,81994.0,52.0407,52.0663,51.9894,52.0236,81994.0
2019-08-30 10:00:00,60.92,61.02,60.92,61.0,49159.0,52.015,52.1004,52.015,52.0834,49159.0
2019-08-30 10:05:00,61.0,61.02,60.96,61.01,63880.0,52.0834,52.1004,52.0492,52.0919,63880.0
2019-08-30 10:10:00,61.0,61.01,60.87,60.89,98877.0,52.0834,52.0919,51.9724,51.9894,98877.0
2019-08-30 10:15:00,60.89,60.98,60.89,60.96,76486.0,51.9894,52.0663,51.9894,52.0492,76486.0
2019-08-30 10:20:00,60.96,60.97,60.88,60.97,71648.0,52.0492,52.0577,51.9809,52.0577,71648.0
2019-08-30 10:25:00,60.97,61.0,60.94,60.98,74879.0,52.0577,52.0834,52.0321,52.0663,74879.0
2019-08-30 10:30:00,60.98,61.0,60.95,60.95,59932.0,52.0663,52.0834,52.0407,52.0407,59932.0
2019-08-30 10:35:00,60.95,60.98,60.91,60.93,47029.0,52.0407,52.0663,52.0065,52.0236,47029.0
2019-08-30 10:40:00,60.93,60.95,60.91,60.92,37636.0,52.0236,52.0407,52.0065,52.015,37636.0
2019-08-30 10:45:00,60.92,60.96,60.9,60.96,50165.0,52.015,52.0492,51.998,52.0492,50165.0
2019-08-30 10:50:00,60.97,60.97,60.89,60.92,47453.0,52.0577,52.0577,51.9894,52.015,47453.0
2019-08-30 10:55:00,60.93,60.96,60.9,60.93,53888.0,52.0236,52.0492,51.998,52.0236,53888.0
2019-08-30 11:00:00,60.92,60.93,60.83,60.83,117696.0,52.015,52.0236,51.9382,51.9382,117696.0
2019-08-30 11:05:00,60.84,60.87,60.81,60.83,52314.0,51.9467,51.9724,51.9211,51.9382,52314.0
2019-08-30 11:10:00,60.82,60.85,60.72,60.77,81000.0,51.9297,51.9553,51.8443,51.887,81000.0
2019-08-30 11:15:00,60.77,60.79,60.68,60.72,98038.0,51.887,51.9041,51.8101,51.8443,98038.0
2019-08-30 11:20:00,60.72,60.72,60.64,60.65,79837.0,51.8443,51.8443,51.776,51.7845,79837.0
2019-08-30 11:25:00,60.65,60.67,60.59,60.59,116306.0,51.7845,51.8016,51.7333,51.7333,116306.0
2019-08-30 11:30:00,60.59,60.76,60.58,60.74,157590.0,51.7333,51.8784,51.7247,51.8614,157590.0
2019-08-30 11:35:00,60.74,60.77,60.72,60.73,212270.0,51.8614,51.887,51.8443,51.8528,212270.0
2019-08-30 11:40:00,60.73,60.78,60.71,60.76,188791.0,51.8528,51.8955,51.8357,51.8784,188791.0
2019-08-30 11:45:00,60.77,60.81,60.75,60.8,57328.0,51.887,51.9211,51.8699,51.9126,57328.0
2019-08-30 11:50:00,60.8,60.81,60.77,60.78,53820.0,51.9126,51.9211,51.887,51.8955,53820.0
2019-08-30 11:55:00,60.77,60.81,60.73,60.78,133294.0,51.887,51.9211,51.8528,51.8955,133294.0
2019-08-30 12:00:00,60.78,60.8,60.76,60.77,40332.0,51.8955,51.9126,51.8784,51.887,40332.0
2019-08-30 12:05:00,60.77,60.81,60.75,60.77,37178.0,51.887,51.9211,51.8699,51.887,37178.0
2019-08-30 12:10:00,60.76,60.82,60.74,60.79,62667.0,51.8784,51.9297,51.8614,51.9041,62667.0
2019-08-30 12:15:00,60.79,60.82,60.78,60.81,22217.0,51.9041,51.9297,51.8955,51.9211,22217.0
2019-08-30 12:20:00,60.81,60.84,60.8,60.82,68750.0,51.9211,51.9467,51.9126,51.9297,68750.0
2019-08-30 12:25:00,60.82,60.84,60.82,60.84,48334.0,51.9297,51.9467,51.9297,51.9467,48334.0
2019-08-30 12:30:00,60.84,60.86,60.82,60.85,70352.0,51.9467,51.9638,51.9297,51.9553,70352.0
2019-08-30 12:35:00,60.85,60.85,60.82,60.83,35991.0,51.9553,51.9553,51.9297,51.9382,35991.0
2019-08-30 12:40:00,60.83,60.85,60.81,60.84,56632.0,51.9382,51.9553,51.9211,51.9467,56632.0
2019-08-30 12:45:00,60.84,60.85,60.82,60.83,49214.0,51.9467,51.9553,51.9297,51.9382,49214.0
2019-08-30 12:50:00,60.82,60.84,60.8,60.84,52811.0,51.9297,51.9467,51.9126,51.9467,52811.0
2019-08-30 12:55:00,60.84,60.86,60.82,60.83,37534.0,51.9467,51.9638,51.9297,51.9382,37534.0
2019-08-30 13:00:00,60.83,60.84,60.78,60.78,53479.0,51.9382,51.9467,51.8955,51.8955,53479.0
2019-08-30 13:05:00,60.78,60.79,60.74,60.76,58514.0,51.8955,51.9041,51.8614,51.8784,58514.0
2019-08-30 13:10:00,60.76,60.76,60.7,60.71,165989.0,51.8784,51.8784,51.8272,51.8357,165989.0
2019-08-30 13:15:00,60.7,60.7,60.65,60.66,79384.0,51.8272,51.8272,51.7845,51.7931,79384.0
2019-08-30 13:20:00,60.66,60.67,60.64,60.67,147293.0,51.7931,51.8016,51.776,51.8016,147293.0
2019-08-30 13:25:00,60.67,60.69,60.66,60.67,79770.0,51.8016,51.8187,51.7931,51.8016,79770.0
2019-08-30 13:30:00,60.67,60.68,60.64,60.64,37376.0,51.8016,51.8101,51.776,51.776,37376.0
2019-08-30 13:35:00,60.65,60.65,60.6,60.61,35520.0,51.7845,51.7845,51.7418,51.7504,35520.0
2019-08-30 13:40:00,60.61,60.64,60.59,60.6,45337.0,51.7504,51.776,51.7333,51.7418,45337.0
2019-08-30 13:45:00,60.6,60.65,60.6,60.62,46930.0,51.7418,51.7845,51.7418,51.7589,46930.0
2019-08-30 13:50:00,60.62,60.65,60.62,60.62,30060.0,51.7589,51.7845,51.7589,51.7589,30060.0
2019-08-30 13:55:00,60.62,60.65,60.61,60.63,45366.0,51.7589,51.7845,51.7504,51.7674,45366.0
2019-08-30 14:00:00,60.63,60.7,60.63,60.68,152899.0,51.7674,51.8272,51.7674,51.8101,152899.0
2019-08-30 14:05:00,60.68,60.69,60.65,60.67,120021.0,51.8101,51.8187,51.7845,51.8016,120021.0
2019-08-30 14:10:00,60.67,60.71,60.66,60.7,58917.0,51.8016,51.8357,51.7931,51.8272,58917.0
2019-08-30 14:15:00,60.69,60.71,60.67,60.71,38966.0,51.8187,51.8357,51.8016,51.8357,38966.0
2019-08-30 14:20:00,60.71,60.72,60.64,60.65,59658.0,51.8357,51.8443,51.776,51.7845,59658.0
2019-08-30 14:25:00,60.65,60.67,60.64,60.66,73557.0,51.7845,51.8016,51.776,51.7931,73557.0
2019-08-30 14:30:00,60.66,60.67,60.6,60.61,88135.0,51.7931,51.8016,51.7418,51.7504,88135.0
2019-08-30 14:35:00,60.62,60.64,60.6,60.63,40930.0,51.7589,51.776,51.7418,51.7674,40930.0
2019-08-30 14:40:00,60.62,60.65,60.59,60.63,148499.0,51.7589,51.7845,51.7333,51.7674,148499.0
2019-08-30 14:45:00,60.63,60.63,60.58,60.61,177157.0,51.7674,51.7674,51.7247,51.7504,177157.0
2019-08-30 14:50:00,60.61,60.62,60.58,60.6,73329.0,51.7504,51.7589,51.7247,51.7418,73329.0
2019-08-30 14:55:00,60.6,60.62,60.59,60.61,86428.0,51.7418,51.7589,51.7333,51.7504,86428.0
2019-08-30 15:00:00,60.61,60.63,60.56,60.59,124840.0,51.7504,51.7674,51.7077,51.7333,124840.0
2019-08-30 15:05:00,60.6,60.61,60.58,60.6,53453.0,51.7418,51.7504,51.7247,51.7418,53453.0
2019-08-30 15:10:00,60.6,60.61,60.55,60.57,97373.0,51.7418,51.7504,51.6991,51.7162,97373.0
2019-08-30 15:15:00,60.58,60.58,60.53,60.54,120613.0,51.7247,51.7247,51.6821,51.6906,120613.0
2019-08-30 15:20:00,60.53,60.57,60.52,60.55,62652.0,51.6821,51.7162,51.6735,51.6991,62652.0
2019-08-30 15:25:00,60.55,60.67,60.55,60.65,393661.0,51.6991,51.8016,51.6991,51.7845,393661.0
2019-08-30 15:30:00,60.66,60.7,60.65,60.68,198515.0,51.7931,51.8272,51.7845,51.8101,198515.0
2019-08-30 15:35:00,60.68,60.71,60.65,60.66,116281.0,51.8101,51.8357,51.7845,51.7931,116281.0
2019-08-30 15:40:00,60.66,60.68,60.62,60.64,131573.0,51.7931,51.8101,51.7589,51.776,131573.0
2019-08-30 15:45:00,60.65,60.71,60.63,60.69,82445.0,51.7845,51.8357,51.7674,51.8187,82445.0
2019-08-30 15:50:00,60.7,60.75,60.68,60.72,327858.0,51.8272,51.8699,51.8101,51.8443,327858.0
2019-08-30 15:55:00,60.72,60.84,60.7,60.7,723563.0,51.8443,51.9467,51.8272,51.8272,723563.0
2019-09-03 09:30:00,60.49,60.57,60.43,60.46,390168.0,51.6479,51.7162,51.5967,51.6223,390168.0
2019-09-03 09:35:00,60.46,60.52,60.44,60.47,200756.0,51.6223,51.6735,51.6052,51.6308,200756.0
2019-09-03 09:40:00,60.47,60.6,60.46,60.57,216313.0,51.6308,51.7418,51.6223,51.7162,216313.0
2019-09-03 09:45:00,60.57,60.64,60.55,60.56,357345.0,51.7162,51.776,51.6991,51.7077,357345.0
2019-09-03 09:50:00,60.57,60.64,60.55,60.58,139255.0,51.7162,51.776,51.6991,51.7247,139255.0
2019-09-03 09:55:00,60.59,60.62,60.56,60.61,104580.0,51.7333,51.7589,51.7077,51.7504,104580.0
2019-09-03 10:00:00,60.6,60.6,60.36,60.41,630780.0,51.7418,51.7418,51.5369,51.5796,630780.0
2019-09-03 10:05:00,60.42,60.44,60.35,60.39,233208.0,51.5881,51.6052,51.5284,51.5625,233208.0
2019-09-03 10:10:00,60.39,60.47,60.38,60.4,150579.0,51.5625,51.6308,51.554,51.5711,150579.0
2019-09-03 10:15:00,60.4,60.6,60.38,60.58,673351.0,51.5711,51.7418,51.554,51.7247,673351.0
2019-09-03 10:20:00,60.58,60.61,60.54,60.61,151097.0,51.7247,51.7504,51.6906,51.7504,151097.0
2019-09-03 10:25:00,60.6,60.71,60.55,60.69,187326.0,51.7418,51.8357,51.6991,51.8187,187326.0
2019-09-03 10:30:00,60.68,60.7,60.64,60.67,345981.0,51.8101,51.8272,51.776,51.8016,345981.0
2019-09-03 10:35:00,60.67,60.76,60.66,60.73,250987.0,51.8016,51.8784,51.7931,51.8528,250987.0
2019-09-03 10:40:00,60.74,60.85,60.73,60.78,193585.0,51.8614,51.9553,51.8528,51.8955,193585.0
2019-09-03 10:45:00,60.78,60.84,60.78,60.82,140534.0,51.8955,51.9467,51.8955,51.9297,140534.0
2019-09-03 10:50:00,60.82,60.86,60.78,60.84,75769.0,51.9297,51.9638,51.8955,51.9467,75769.0
2019-09-03 10:55:00,60.85,60.88,60.8,60.84,92046.0,51.9553,51.9809,51.9126,51.9467,92046.0
2019-09-03 11:00:00,60.84,60.84,60.78,60.78,92537.0,51.9467,51.9467,51.8955,51.8955,92537.0
2019-09-03 11:05:00,60.78,60.88,60.77,60.83,205966.0,51.8955,51.9809,51.887,51.9382,205966.0
2019-09-03 11:10:00,60.83,60.83,60.73,60.75,169660.0,51.9382,51.9382,51.8528,51.8699,169660.0
2019-09-03 11:15:00,60.74,60.79,60.72,60.77,113553.0,51.8614,51.9041,51.8443,51.887,113553.0
2019-09-03 11:20:00,60.76,60.82,60.75,60.82,103824.0,51.8784,51.9297,51.8699,51.9297,103824.0
2019-09-03 11:25:00,60.83,60.85,60.77,60.83,274352.0,51.9382,51.9553,51.887,51.9382,274352.0
2019-09-03 11:30:00,60.83,60.86,60.77,60.83,156497.0,51.9382,51.9638,51.887,51.9382,156497.0
2019-09-03 11:35:00,60.84,60.92,60.83,60.88,68667.0,51.9467,52.015,51.9382,51.9809,68667.0
2019-09-03 11:40:00,60.88,60.91,60.87,60.9,43022.0,51.9809,52.0065,51.9724,51.998,43022.0
2019-09-03 11:45:00,60.91,60.97,60.86,60.91,47938.0,52.0065,52.0577,51.9638,52.0065,47938.0
2019-09-03 11:50:00,60.92,60.94,60.9,60.91,38251.0,52.015,52.0321,51.998,52.0065,38251.0
2019-09-03 11:55:00,60.91,60.92,60.87,60.9,60103.0,52.0065,52.015,51.9724,51.998,60103.0
2019-09-03 12:00:00,60.9,60.94,60.88,60.92,44240.0,51.998,52.0321,51.9809,52.015,44240.0
2019-09-03 12:05:00,60.91,60.92,60.82,60.82,36711.0,52.0065,52.015,51.9297,51.9297,36711.0
2019-09-03 12:10:00,60.83,60.87,60.83,60.87,39315.0,51.9382,51.9724,51.9382,51.9724,39315.0
2019-09-03 12:15:00,60.88,60.89,60.84,60.89,24546.0,51.9809,51.9894,51.9467,51.9894,24546.0
2019-09-03 12:20:00,60.89,60.91,60.85,60.87,55958.0,51.9894,52.0065,51.9553,51.9724,55958.0
2019-09-03 12:25:00,60.87,60.88,60.84,60.87,64644.0,51.9724,51.9809,51.9467,51.9724,64644.0
2019-09-03 12:30:00,60.87,60.87,60.81,60.86,49505.0,51.9724,51.9724,51.9211,51.9638,49505.0
2019-09-03 12:35:00,60.86,60.91,60.85,60.91,60137.0,51.9638,52.0065,51.9553,52.0065,60137.0
2019-09-03 12:40:00,60.91,60.94,60.9,60.9,37439.0,52.0065,52.0321,51.998,51.998,37439.0
2019-09-03 12:45:00,60.9,60.95,60.88,60.94,36964.0,51.998,52.0407,51.9809,52.0321,36964.0
2019-09-03 12:50:00,60.93,60.94,60.86,60.87,45282.0,52.0236,52.0321,51.9638,51.9724,45282.0
2019-09-03 12:55:00,60.86,60.91,60.86,60.9,31930.0,51.9638,52.0065,51.9638,51.998,31930.0
2019-09-03 13:00:00,60.9,60.93,60.88,60.88,111649.0,51.998,52.0236,51.9809,51.9809,111649.0
2019-09-03 13:05:00,60.89,60.9,60.85,60.89,49697.0,51.9894,51.998,51.9553,51.9894,49697.0
2019-09-03 13:10:00,60.9,60.94,60.89,60.94,47285.0,51.998,52.0321,51.9894,52.0321,47285.0
2019-09-03 13:15:00,60.94,60.95,60.9,60.94,49192.0,52.0321,52.0407,51.998,52.0321,49192.0
2019-09-03 13:20:00,60.94,60.94,60.89,60.93,31476.0,52.0321,52.0321,51.9894,52.0236,31476.0
2019-09-03 13:25:00,60.93,60.97,60.93,60.96,33283.0,52.0236,52.0577,52.0236,52.0492,33283.0
2019-09-03 13:30:00,60.95,60.96,60.88,60.89,74723.0,52.0407,52.0492,51.9809,51.9894,74723.0
2019-09-03 13:35:00,60.89,60.91,60.86,60.9,42277.0,51.9894,52.0065,51.9638,51.998,42277.0
2019-09-03 13:40:00,60.9,60.9,60.85,60.88,165873.0,51.998,51.998,51.9553,51.9809,165873.0
2019-09-03 13:45:00,60.89,60.9,60.86,60.88,52312.0,51.9894,51.998,51.9638,51.9809,52312.0
2019-09-03 13:50:00,60.89,60.9,60.82,60.84,58870.0,51.9894,51.998,51.9297,51.9467,58870.0
2019-09-03 13:55:00,60.84,60.86,60.82,60.82,37256.0,51.9467,51.9638,51.9297,51.9297,37256.0
2019-09-03 14:00:00,60.82,60.86,60.81,60.84,112921.0,51.9297,51.9638,51.9211,51.9467,112921.0
2019-09-03 14:05:00,60.83,60.85,60.8,60.84,125629.0,51.9382,51.9553,51.9126,51.9467,125629.0
2019-09-03 14:10:00,60.85,60.88,60.83,60.87,134665.0,51.9553,51.9809,51.9382,51.9724,134665.0
2019-09-03 14:15:00,60.86,60.88,60.83,60.86,119357.0,51.9638,51.9809,51.9382,51.9638,119357.0
2019-09-03 14:20:00,60.87,60.89,60.83,60.84,154204.0,51.9724,51.9894,51.9382,51.9467,154204.0
2019-09-03 14:25:00,60.84,60.88,60.83,60.87,85819.0,51.9467,51.9809,51.9382,51.9724,85819.0
2019-09-03 14:30:00,60.86,60.88,60.83,60.84,49981.0,51.9638,51.9809,51.9382,51.9467,49981.0
2019-09-03 14:35:00,60.84,60.88,60.82,60.88,95154.0,51.9467,51.9809,51.9297,51.9809,95154.0
2019-09-03 14:40:00,60.89,60.89,60.85,60.88,65443.0,51.9894,51.9894,51.9553,51.9809,65443.0
2019-09-03 14:45:00,60.87,60.87,60.83,60.85,67025.0,51.9724,51.9724,51.9382,51.9553,67025.0
2019-09-03 14:50:00,60.85,60.88,60.82,60.86,200732.0,51.9553,51.9809,51.9297,51.9638,200732.0
2019-09-03 14:55:00,60.86,60.88,60.85,60.87,179116.0,51.9638,51.9809,51.9553,51.9724,179116.0
2019-09-03 15:00:00,60.88,60.88,60.82,60.85,185250.0,51.9809,51.9809,51.9297,51.9553,185250.0
2019-09-03 15:05:00,60.86,60.88,60.84,60.86,92509.0,51.9638,51.9809,51.9467,51.9638,92509.0
2019-09-03 15:10:00,60.87,60.89,60.85,60.87,101298.0,51.9724,51.9894,51.9553,51.9724,101298.0
2019-09-03 15:15:00,60.87,60.93,60.85,60.92,180753.0,51.9724,52.0236,51.9553,52.015,180753.0
2019-09-03 15:20:00,60.92,60.96,60.92,60.92,207661.0,52.015,52.0492,52.015,52.015,207661.0
2019-09-03 15:25:00,60.93,60.95,60.9,60.92,184933.0,52.0236,52.0407,51.998,52.015,184933.0
2019-09-03 15:30:00,60.92,60.95,60.87,60.92,203004.0,52.015,52.0407,51.9724,52.015,203004.0
2019-09-03 15:35:00,60.92,60.96,60.91,60.96,116318.0,52.015,52.0492,52.0065,52.0492,116318.0
2019-09-03 15:40:00,60.96,60.96,60.92,60.94,121843.0,52.0492,52.0492,52.015,52.0321,121843.0
2019-09-03 15:45:00,60.95,61.04,60.94,60.99,263284.0,52.0407,52.1175,52.0321,52.0748,263284.0
2019-09-03 15:50:00,60.99,61.08,60.98,61.07,587418.0,52.0748,52.1517,52.0663,52.1431,587418.0
2019-09-03 15:55:00,61.07,61.07,60.99,61.06,1960562.0,52.1431,52.1431,52.0748,52.1346,1960562.0
2019-09-04 09:30:00,61.31,61.4,61.23,61.28,338100.0,52.348,52.4249,52.2797,52.3224,338100.0
2019-09-04 09:35:00,61.27,61.32,61.15,61.2,131159.0,52.3139,52.3566,52.2114,52.2541,131159.0
2019-09-04 09:40:00,61.2,61.23,61.12,61.14,246001.0,52.2541,52.2797,52.1858,52.2029,246001.0
2019-09-04 09:45:00,61.15,61.18,61.13,61.15,115477.0,52.2114,52.237,52.1944,52.2114,115477.0
2019-09-04 09:50:00,61.15,61.24,61.13,61.24,310655.0,52.2114,52.2883,52.1944,52.2883,310655.0
2019-09-04 09:55:00,61.24,61.24,61.18,61.21,110131.0,52.2883,52.2883,52.237,52.2627,110131.0
2019-09-04 10:00:00,61.21,61.25,61.18,61.2,135322.0,52.2627,52.2968,52.237,52.2541,135322.0
2019-09-04 10:05:00,61.2,61.22,61.13,61.15,133752.0,52.2541,52.2712,52.1944,52.2114,133752.0
2019-09-04 10:10:00,61.15,61.18,61.09,61.12,94588.0,52.2114,52.237,52.1602,52.1858,94588.0
2019-09-04 10:15:00,61.12,61.14,61.08,61.14,130390.0,52.1858,52.2029,52.1517,52.2029,130390.0
2019-09-04 10:20:00,61.15,61.17,61.13,61.13,218690.0,52.2114,52.2285,52.1944,52.1944,218690.0
2019-09-04 10:25:00,61.13,61.19,61.12,61.16,39684.0,52.1944,52.2456,52.1858,52.22,39684.0
2019-09-04 10:30:00,61.16,61.19,61.15,61.18,94068.0,52.22,52.2456,52.2114,52.237,94068.0
2019-09-04 10:35:00,61.18,61.19,61.15,61.17,52592.0,52.237,52.2456,52.2114,52.2285,52592.0
2019-09-04 10:40:00,61.16,61.19,61.15,61.15,48125.0,52.22,52.2456,52.2114,52.2114,48125.0
2019-09-04 10:45:00,61.16,61.18,61.13,61.18,65649.0,52.22,52.237,52.1944,52.237,65649.0
2019-09-04 10:50:00,61.18,61.24,61.17,61.22,65716.0,52.237,52.2883,52.2285,52.2712,65716.0
2019-09-04 10:55:00,61.22,61.28,61.19,61.28,83558.0,52.2712,52.3224,52.2456,52.3224,83558.0
2019-09-04 11:00:00,61.28,61.31,61.26,61.3,41933.0,52.3224,52.348,52.3053,52.3395,41933.0
2019-09-04 11:05:00,61.3,61.3,61.25,61.27,67413.0,52.3395,52.3395,52.2968,52.3139,67413.0
2019-09-04 11:10:00,61.27,61.28,61.19,61.21,113610.0,52.3139,52.3224,52.2456,52.2627,113610.0
2019-09-04 11:15:00,61.21,61.3,61.19,61.29,56328.0,52.2627,52.3395,52.2456,52.331,56328.0
2019-09-04 11:20:00,61.29,61.33,61.28,61.33,39277.0,52.331,52.3651,52.3224,52.3651,39277.0
2019-09-04 11:25:00,61.34,61.4,61.31,61.39,75270.0,52.3737,52.4249,52.348,52.4163,75270.0
2019-09-04 11:30:00,61.4,61.41,61.37,61.4,55825.0,52.4249,52.4334,52.3993,52.4249,55825.0
2019-09-04 11:35:00,61.41,61.48,61.4,61.48,371401.0,52.4334,52.4932,52.4249,52.4932,371401.0
2019-09-04 11:40:00,61.48,61.5,61.44,61.46,391016.0,52.4932,52.5103,52.459,52.4761,391016.0
2019-09-04 11:45:00,61.46,61.48,61.45,61.47,182334.0,52.4761,52.4932,52.4676,52.4847,182334.0
2019-09-04 11:50:00,61.48,61.5,61.46,61.46,375932.0,52.4932,52.5103,52.4761,52.4761,375932.0
2019-09-04 11:55:00,61.47,61.48,61.45,61.47,238458.0,52.4847,52.4932,52.4676,52.4847,238458.0
2019-09-04 12:00:00,61.48,61.48,61.45,61.45,60748.0,52.4932,52.4932,52.4676,52.4676,60748.0
2019-09-04 12:05:00,61.45,61.46,61.43,61.46,189436.0,52.4676,52.4761,52.4505,52.4761,189436.0
2019-09-04 12:10:00,61.46,61.47,61.44,61.45,28684.0,52.4761,52.4847,52.459,52.4676,28684.0
2019-09-04 12:15:00,61.45,61.47,61.42,61.44,48020.0,52.4676,52.4847,52.442,52.459,48020.0
2019-09-04 12:20:00,61.44,61.46,61.41,61.41,40266.0,52.459,52.4761,52.4334,52.4334,40266.0
2019-09-04 12:25:00,61.41,61.45,61.4,61.43,51467.0,52.4334,52.4676,52.4249,52.4505,51467.0
2019-09-04 12:30:00,61.43,61.43,61.38,61.41,99381.0,52.4505,52.4505,52.4078,52.4334,99381.0
2019-09-04 12:35:00,61.41,61.45,61.4,61.44,45676.0,52.4334,52.4676,52.4249,52.459,45676.0
2019-09-04 12:40:00,61.44,61.45,61.39,61.41,48355.0,52.459,52.4676,52.4163,52.4334,48355.0
2019-09-04 12:45:00,61.41,61.45,61.41,61.43,84762.0,52.4334,52.4676,52.4334,52.4505,84762.0
2019-09-04 12:50:00,61.42,61.44,61.4,61.41,414413.0,52.442,52.459,52.4249,52.4334,414413.0
2019-09-04 12:55:00,61.41,61.43,61.4,61.42,141155.0,52.4334,52.4505,52.4249,52.442,141155.0
2019-09-04 13:00:00,61.43,61.45,61.41,61.45,76894.0,52.4505,52.4676,52.4334,52.4676,76894.0
2019-09-04 13:05:00,61.45,61.48,61.44,61.47,38015.0,52.4676,52.4932,52.459,52.4847,38015.0
2019-09-04 13:10:00,61.47,61.47,61.43,61.45,25127.0,52.4847,52.4847,52.4505,52.4676,25127.0
2019-09-04 13:15:00,61.44,61.46,61.42,61.46,51156.0,52.459,52.4761,52.442,52.4761,51156.0
2019-09-04 13:20:00,61.45,61.47,61.43,61.45,34940.0,52.4676,52.4847,52.4505,52.4676,34940.0
2019-09-04 13:25:00,61.45,61.47,61.44,61.47,44794.0,52.4676,52.4847,52.459,52.4847,44794.0
2019-09-04 13:30:00,61.47,61.48,61.46,61.47,62771.0,52.4847,52.4932,52.4761,52.4847,62771.0
2019-09-04 13:35:00,61.48,61.48,61.43,61.44,39844.0,52.4932,52.4932,52.4505,52.459,39844.0
2019-09-04 13:40:00,61.44,61.45,61.42,61.43,50694.0,52.459,52.4676,52.442,52.4505,50694.0
2019-09-04 13:45:00,61.44,61.45,61.41,61.45,70532.0,52.459,52.4676,52.4334,52.4676,70532.0
2019-09-04 13:50:00,61.45,61.46,61.43,61.44,134918.0,52.4676,52.4761,52.4505,52.459,134918.0
2019-09-04 13:55:00,61.45,61.46,61.43,61.45,28930.0,52.4676,52.4761,52.4505,52.4676,28930.0
2019-09-04 14:00:00,61.46,61.47,61.44,61.45,247320.0,52.4761,52.4847,52.459,52.4676,247320.0
2019-09-04 14:05:00,61.44,61.45,61.42,61.43,69247.0,52.459,52.4676,52.442,52.4505,69247.0
2019-09-04 14:10:00,61.44,61.45,61.41,61.43,44643.0,52.459,52.4676,52.4334,52.4505,44643.0
2019-09-04 14:15:00,61.43,61.47,61.42,61.46,65871.0,52.4505,52.4847,52.442,52.4761,65871.0
2019-09-04 14:20:00,61.46,61.47,61.44,61.45,46328.0,52.4761,52.4847,52.459,52.4676,46328.0
2019-09-04 14:25:00,61.45,61.48,61.45,61.47,44406.0,52.4676,52.4932,52.4676,52.4847,44406.0
2019-09-04 14:30:00,61.46,61.51,61.45,61.5,99817.0,52.4761,52.5188,52.4676,52.5103,99817.0
2019-09-04 14:35:00,61.51,61.52,61.5,61.52,77301.0,52.5188,52.5273,52.5103,52.5273,77301.0
2019-09-04 14:40:00,61.51,61.53,61.49,61.52,43696.0,52.5188,52.5359,52.5017,52.5273,43696.0
2019-09-04 14:45:00,61.52,61.53,61.49,61.5,66929.0,52.5273,52.5359,52.5017,52.5103,66929.0
2019-09-04 14:50:00,61.5,61.51,61.47,61.51,52569.0,52.5103,52.5188,52.4847,52.5188,52569.0
2019-09-04 14:55:00,61.51,61.52,61.49,61.5,136340.0,52.5188,52.5273,52.5017,52.5103,136340.0
2019-09-04 15:00:00,61.5,61.53,61.5,61.52,96863.0,52.5103,52.5359,52.5103,52.5273,96863.0
2019-09-04 15:05:00,61.51,61.52,61.49,61.51,34840.0,52.5188,52.5273,52.5017,52.5188,34840.0
2019-09-04 15:10:00,61.51,61.56,61.5,61.55,51432.0,52.5188,52.5615,52.5103,52.553,51432.0
2019-09-04 15:15:00,61.56,61.56,61.53,61.54,95597.0,52.5615,52.5615,52.5359,52.5444,95597.0
2019-09-04 15:20:00,61.54,61.56,61.52,61.54,67685.0,52.5444,52.5615,52.5273,52.5444,67685.0
2019-09-04 15:25:00,61.55,61.57,61.53,61.55,184491.0,52.553,52.57,52.5359,52.553,184491.0
2019-09-04 15:30:00,61.55,61.61,61.54,61.57,230698.0,52.553,52.6042,52.5444,52.57,230698.0
2019-09-04 15:35:00,61.57,61.59,61.55,61.57,249048.0,52.57,52.5871,52.553,52.57,249048.0
2019-09-04 15:40:00,61.57,61.59,61.54,61.56,302064.0,52.57,52.5871,52.5444,52.5615,302064.0
2019-09-04 15:45:00,61.56,61.57,61.53,61.56,305786.0,52.5615,52.57,52.5359,52.5615,305786.0
2019-09-04 15:50:00,61.57,61.59,61.55,61.59,467945.0,52.57,52.5871,52.553,52.5871,467945.0
2019-09-04 15:55:00,61.58,61.61,61.56,61.61,1357822.0,52.5786,52.6042,52.5615,52.6042,1357822.0
2019-09-05 09:30:00,61.78,61.92,61.63,61.64,497447.0,52.7493,52.8689,52.6213,52.6298,497447.0
2019-09-05 09:35:00,61.65,61.68,61.56,61.58,469248.0,52.6383,52.664,52.5615,52.5786,469248.0
2019-09-05 09:40:00,61.57,61.58,61.49,61.54,276339.0,52.57,52.5786,52.5017,52.5444,276339.0
2019-09-05 09:45:00,61.54,61.7,61.54,61.67,636885.0,52.5444,52.681,52.5444,52.6554,636885.0
2019-09-05 09:50:00,61.67,61.76,61.64,61.71,254636.0,52.6554,52.7323,52.6298,52.6896,254636.0
2019-09-05 09:55:00,61.72,61.75,61.7,61.71,370060.0,52.6981,52.7237,52.681,52.6896,370060.0
2019-09-05 10:00:00,61.72,61.77,61.61,61.62,785269.0,52.6981,52.7408,52.6042,52.6127,785269.0
2019-09-05 10:05:00,61.63,61.63,61.55,61.57,339945.0,52.6213,52.6213,52.553,52.57,339945.0
2019-09-05 10:10:00,61.57,61.62,61.54,61.62,155722.0,52.57,52.6127,52.5444,52.6127,155722.0
2019-09-05 10:15:00,61.62,61.64,61.55,61.64,844002.0,52.6127,52.6298,52.553,52.6298,844002.0
2019-09-05 10:20:00,61.63,61.64,61.5,61.5,159366.0,52.6213,52.6298,52.5103,52.5103,159366.0
2019-09-05 10:25:00,61.5,61.51,61.37,61.4,410869.0,52.5103,52.5188,52.3993,52.4249,410869.0
2019-09-05 10:30:00,61.41,61.45,61.37,61.41,367673.0,52.4334,52.4676,52.3993,52.4334,367673.0
2019-09-05 10:35:00,61.41,61.45,61.37,61.39,310073.0,52.4334,52.4676,52.3993,52.4163,310073.0
2019-09-05 10:40:00,61.4,61.5,61.39,61.49,181004.0,52.4249,52.5103,52.4163,52.5017,181004.0
2019-09-05 10:45:00,61.5,61.51,61.43,61.44,155889.0,52.5103,52.5188,52.4505,52.459,155889.0
2019-09-05 10:50:00,61.44,61.49,61.43,61.47,72992.0,52.459,52.5017,52.4505,52.4847,72992.0
2019-09-05 10:55:00,61.47,61.48,61.41,61.48,78046.0,52.4847,52.4932,52.4334,52.4932,78046.0
2019-09-05 11:00:00,61.47,61.5,61.41,61.46,95330.0,52.4847,52.5103,52.4334,52.4761,95330.0
2019-09-05 11:05:00,61.45,61.49,61.44,61.45,90591.0,52.4676,52.5017,52.459,52.4676,90591.0
2019-09-05 11:10:00,61.45,61.5,61.44,61.49,110223.0,52.4676,52.5103,52.459,52.5017,110223.0
2019-09-05 11:15:00,61.49,61.5,61.4,61.41,128352.0,52.5017,52.5103,52.4249,52.4334,128352.0
2019-09-05 11:20:00,61.4,61.47,61.39,61.46,100383.0,52.4249,52.4847,52.4163,52.4761,100383.0
2019-09-05 11:25:00,61.46,61.52,61.45,61.48,131953.0,52.4761,52.5273,52.4676,52.4932,131953.0
2019-09-05 11:30:00,61.48,61.52,61.46,61.5,79217.0,52.4932,52.5273,52.4761,52.5103,79217.0
2019-09-05 11:35:00,61.51,61.54,61.49,61.52,113074.0,52.5188,52.5444,52.5017,52.5273,113074.0
2019-09-05 11:40:00,61.52,61.53,61.49,61.51,63174.0,52.5273,52.5359,52.5017,52.5188,63174.0
2019-09-05 11:45:00,61.5,61.5,61.45,61.49,89613.0,52.5103,52.5103,52.4676,52.5017,89613.0
2019-09-05 11:50:00,61.49,61.49,61.41,61.42,114876.0,52.5017,52.5017,52.4334,52.442,114876.0
2019-09-05 11:55:00,61.42,61.45,61.39,61.41,61583.0,52.442,52.4676,52.4163,52.4334,61583.0
2019-09-05 12:00:00,61.4,61.43,61.38,61.4,58225.0,52.4249,52.4505,52.4078,52.4249,58225.0
2019-09-05 12:05:00,61.4,61.42,61.37,61.42,92542.0,52.4249,52.442,52.3993,52.442,92542.0
2019-09-05 12:10:00,61.41,61.44,61.4,61.43,70119.0,52.4334,52.459,52.4249,52.4505,70119.0
2019-09-05 12:15:00,61.44,61.45,61.38,61.4,230628.0,52.459,52.4676,52.4078,52.4249,230628.0
2019-09-05 12:20:00,61.4,61.4,61.34,61.38,184834.0,52.4249,52.4249,52.3737,52.4078,184834.0
2019-09-05 12:25:00,61.38,61.4,61.36,61.4,40917.0,52.4078,52.4249,52.3907,52.4249,40917.0
2019-09-05 12:30:00,61.4,61.43,61.38,61.42,65760.0,52.4249,52.4505,52.4078,52.442,65760.0
2019-09-05 12:35:00,61.41,61.46,61.4,61.45,50084.0,52.4334,52.4761,52.4249,52.4676,50084.0
2019-09-05 12:40:00,61.46,61.47,61.43,61.46,38045.0,52.4761,52.4847,52.4505,52.4761,38045.0
2019-09-05 12:45:00,61.46,61.48,61.44,61.46,49291.0,52.4761,52.4932,52.459,52.4761,49291.0
2019-09-05 12:50:00,61.46,61.49,61.46,61.48,51392.0,52.4761,52.5017,52.4761,52.4932,51392.0
2019-09-05 12:55:00,61.48,61.5,61.47,61.48,23529.0,52.4932,52.5103,52.4847,52.4932,23529.0
2019-09-05 13:00:00,61.49,61.52,61.47,61.48,78352.0,52.5017,52.5273,52.4847,52.4932,78352.0
2019-09-05 13:05:00,61.48,61.51,61.46,61.51,33558.0,52.4932,52.5188,52.4761,52.5188,33558.0
2019-09-05 13:10:00,61.51,61.52,61.49,61.51,79445.0,52.5188,52.5273,52.5017,52.5188,79445.0
2019-09-05 13:15:00,61.52,61.53,61.51,61.52,41645.0,52.5273,52.5359,52.5188,52.5273,41645.0
2019-09-05 13:20:00,61.53,61.55,61.52,61.54,34531.0,52.5359,52.553,52.5273,52.5444,34531.0
2019-09-05 13:25:00,61.54,61.57,61.52,61.55,78668.0,52.5444,52.57,52.5273,52.553,78668.0
2019-09-05 13:30:00,61.55,61.55,61.51,61.51,33043.0,52.553,52.553,52.5188,52.5188,33043.0
2019-09-05 13:35:00,61.51,61.53,61.49,61.53,62410.0,52.5188,52.5359,52.5017,52.5359,62410.0
2019-09-05 13:40:00,61.53,61.53,61.5,61.52,30924.0,52.5359,52.5359,52.5103,52.5273,30924.0
2019-09-05 13:45:00,61.52,61.54,61.5,61.52,23613.0,52.5273,52.5444,52.5103,52.5273,23613.0
2019-09-05 13:50:00,61.51,61.53,61.5,61.51,19861.0,52.5188,52.5359,52.5103,52.5188,19861.0
2019-09-05 13:55:00,61.51,61.52,61.49,61.49,23026.0,52.5188,52.5273,52.5017,52.5017,23026.0
2019-09-05 14:00:00,61.5,61.52,61.48,61.52,37405.0,52.5103,52.5273,52.4932,52.5273,37405.0
2019-09-05 14:05:00,61.51,61.52,61.48,61.48,28526.0,52.5188,52.5273,52.4932,52.4932,28526.0
2019-09-05 14:10:00,61.48,61.52,61.47,61.5,147314.0,52.4932,52.5273,52.4847,52.5103,147314.0
2019-09-05 14:15:00,61.5,61.53,61.48,61.52,30612.0,52.5103,52.5359,52.4932,52.5273,30612.0
2019-09-05 14:20:00,61.51,61.51,61.44,61.44,94760.0,52.5188,52.5188,52.459,52.459,94760.0
2019-09-05 14:25:00,61.44,61.47,61.44,61.47,41369.0,52.459,52.4847,52.459,52.4847,41369.0
2019-09-05 14:30:00,61.47,61.48,61.44,61.45,27155.0,52.4847,52.4932,52.459,52.4676,27155.0
2019-09-05 14:35:00,61.46,61.48,61.45,61.48,66350.0,52.4761,52.4932,52.4676,52.4932,66350.0
2019-09-05 14:40:00,61.47,61.49,61.46,61.48,31250.0,52.4847,52.5017,52.4761,52.4932,31250.0
2019-09-05 14:45:00,61.48,61.49,61.47,61.47,24275.0,52.4932,52.5017,52.4847,52.4847,24275.0
2019-09-05 14:50:00,61.47,61.51,61.45,61.47,59718.0,52.4847,52.5188,52.4676,52.4847,59718.0
2019-09-05 14:55:00,61.46,61.49,61.44,61.49,48925.0,52.4761,52.5017,52.459,52.5017,48925.0
2019-09-05 15:00:00,61.49,61.55,61.48,61.49,197854.0,52.5017,52.553,52.4932,52.5017,197854.0
2019-09-05 15:05:00,61.49,61.5,61.46,61.47,46551.0,52.5017,52.5103,52.4761,52.4847,46551.0
2019-09-05 15:10:00,61.48,61.49,61.47,61.49,64665.0,52.4932,52.5017,52.4847,52.5017,64665.0
2019-09-05 15:15:00,61.48,61.49,61.47,61.48,209718.0,52.4932,52.5017,52.4847,52.4932,209718.0
2019-09-05 15:20:00,61.48,61.5,61.47,61.48,65798.0,52.4932,52.5103,52.4847,52.4932,65798.0
2019-09-05 15:25:00,61.48,61.51,61.48,61.5,93515.0,52.4932,52.5188,52.4932,52.5103,93515.0
2019-09-05 15:30:00,61.5,61.5,61.44,61.44,121312.0,52.5103,52.5103,52.459,52.459,121312.0
2019-09-05 15:35:00,61.44,61.44,61.36,61.37,170563.0,52.459,52.459,52.3907,52.3993,170563.0
2019-09-05 15:40:00,61.37,61.38,61.34,61.34,114975.0,52.3993,52.4078,52.3737,52.3737,114975.0
2019-09-05 15:45:00,61.34,61.35,61.27,61.27,144616.0,52.3737,52.3822,52.3139,52.3139,144616.0
2019-09-05 15:50:00,61.27,61.3,61.23,61.27,534546.0,52.3139,52.3395,52.2797,52.3139,534546.0
2019-09-05 15:55:00,61.27,61.27,61.15,61.23,2482576.0,52.3139,52.3139,52.2114,52.2797,2482576.0
2019-09-06 09:30:00,61.38,61.4,61.25,61.31,382923.0,52.4078,52.4249,52.2968,52.348,382923.0
2019-09-06 09:35:00,61.31,61.41,61.3,61.34,432254.0,52.348,52.4334,52.3395,52.3737,432254.0
2019-09-06 09:40:00,61.35,61.36,61.29,61.35,152766.0,52.3822,52.3907,52.331,52.3822,152766.0
2019-09-06 09:45:00,61.35,61.36,61.28,61.34,724586.0,52.3822,52.3907,52.3224,52.3737,724586.0
2019-09-06 09:50:00,61.33,61.42,61.29,61.4,118470.0,52.3651,52.442,52.331,52.4249,118470.0
2019-09-06 09:55:00,61.41,61.47,61.39,61.4,124083.0,52.4334,52.4847,52.4163,52.4249,124083.0
2019-09-06 10:00:00,61.39,61.47,61.39,61.47,197484.0,52.4163,52.4847,52.4163,52.4847,197484.0
2019-09-06 10:05:00,61.47,61.49,61.39,61.42,267270.0,52.4847,52.5017,52.4163,52.442,267270.0
2019-09-06 10:10:00,61.43,61.46,61.41,61.44,166153.0,52.4505,52.4761,52.4334,52.459,166153.0
2019-09-06 10:15:00,61.45,61.47,61.39,61.4,115104.0,52.4676,52.4847,52.4163,52.4249,115104.0
2019-09-06 10:20:00,61.4,61.43,61.37,61.42,152670.0,52.4249,52.4505,52.3993,52.442,152670.0
2019-09-06 10:25:00,61.42,61.43,61.37,61.4,119693.0,52.442,52.4505,52.3993,52.4249,119693.0
2019-09-06 10:30:00,61.4,61.42,61.36,61.4,56460.0,52.4249,52.442,52.3907,52.4249,56460.0
2019-09-06 10:35:00,61.41,61.43,61.38,61.4,85855.0,52.4334,52.4505,52.4078,52.4249,85855.0
2019-09-06 10:40:00,61.4,61.41,61.32,61.35,80538.0,52.4249,52.4334,52.3566,52.3822,80538.0
2019-09-06 10:45:00,61.35,61.36,61.32,61.33,141379.0,52.3822,52.3907,52.3566,52.3651,141379.0
2019-09-06 10:50:00,61.33,61.35,61.31,61.34,134942.0,52.3651,52.3822,52.348,52.3737,134942.0
2019-09-06 10:55:00,61.33,61.38,61.32,61.38,70614.0,52.3651,52.4078,52.3566,52.4078,70614.0
2019-09-06 11:00:00,61.38,61.41,61.37,61.4,106701.0,52.4078,52.4334,52.3993,52.4249,106701.0
2019-09-06 11:05:00,61.39,61.42,61.37,61.39,119181.0,52.4163,52.442,52.3993,52.4163,119181.0
2019-09-06 11:10:00,61.38,61.4,61.35,61.36,44200.0,52.4078,52.4249,52.3822,52.3907,44200.0
2019-09-06 11:15:00,61.36,61.38,61.31,61.34,131127.0,52.3907,52.4078,52.348,52.3737,131127.0
2019-09-06 11:20:00,61.34,61.41,61.31,61.41,81801.0,52.3737,52.4334,52.348,52.4334,81801.0
2019-09-06 11:25:00,61.41,61.45,61.41,61.44,148048.0,52.4334,52.4676,52.4334,52.459,148048.0
2019-09-06 11:30:00,61.44,61.46,61.41,61.45,132800.0,52.459,52.4761,52.4334,52.4676,132800.0
2019-09-06 11:35:00,61.45,61.46,61.41,61.42,42443.0,52.4676,52.4761,52.4334,52.442,42443.0
2019-09-06 11:40:00,61.41,61.43,61.39,61.42,52870.0,52.4334,52.4505,52.4163,52.442,52870.0
2019-09-06 11:45:00,61.42,61.43,61.38,61.4,125607.0,52.442,52.4505,52.4078,52.4249,125607.0
2019-09-06 11:50:00,61.4,61.41,61.35,61.35,185317.0,52.4249,52.4334,52.3822,52.3822,185317.0
2019-09-06 11:55:00,61.35,61.37,61.32,61.35,74672.0,52.3822,52.3993,52.3566,52.3822,74672.0
2019-09-06 12:00:00,61.35,61.36,61.32,61.32,63084.0,52.3822,52.3907,52.3566,52.3566,63084.0
2019-09-06 12:05:00,61.33,61.39,61.32,61.37,97445.0,52.3651,52.4163,52.3566,52.3993,97445.0
2019-09-06 12:10:00,61.38,61.44,61.37,61.41,103774.0,52.4078,52.459,52.3993,52.4334,103774.0
2019-09-06 12:15:00,61.41,61.45,61.4,61.43,154535.0,52.4334,52.4676,52.4249,52.4505,154535.0
2019-09-06 12:20:00,61.44,61.46,61.43,61.46,60360.0,52.459,52.4761,52.4505,52.4761,60360.0
2019-09-06 12:25:00,61.45,61.48,61.44,61.45,79929.0,52.4676,52.4932,52.459,52.4676,79929.0
2019-09-06 12:30:00,61.46,61.46,61.42,61.44,42965.0,52.4761,52.4761,52.442,52.459,42965.0
2019-09-06 12:35:00,61.44,61.47,61.44,61.46,38456.0,52.459,52.4847,52.459,52.4761,38456.0
2019-09-06 12:40:00,61.46,61.47,61.42,61.43,36583.0,52.4761,52.4847,52.442,52.4505,36583.0
2019-09-06 12:45:00,61.42,61.42,61.37,61.4,192613.0,52.442,52.442,52.3993,52.4249,192613.0
2019-09-06 12:50:00,61.4,61.43,61.37,61.43,97714.0,52.4249,52.4505,52.3993,52.4505,97714.0
2019-09-06 12:55:00,61.42,61.48,61.41,61.47,62185.0,52.442,52.4932,52.4334,52.4847,62185.0
2019-09-06 13:00:00,61.47,61.5,61.45,61.5,144956.0,52.4847,52.5103,52.4676,52.5103,144956.0
2019-09-06 13:05:00,61.49,61.49,61.45,61.48,67683.0,52.5017,52.5017,52.4676,52.4932,67683.0
2019-09-06 13:10:00,61.48,61.49,61.46,61.47,97063.0,52.4932,52.5017,52.4761,52.4847,97063.0
2019-09-06 13:15:00,61.46,61.49,61.46,61.47,463234.0,52.4761,52.5017,52.4761,52.4847,463234.0
2019-09-06 13:20:00,61.47,61.5,61.47,61.5,291121.0,52.4847,52.5103,52.4847,52.5103,291121.0
2019-09-06 13:25:00,61.5,61.52,61.48,61.51,60627.0,52.5103,52.5273,52.4932,52.5188,60627.0
2019-09-06 13:30:00,61.51,61.53,61.49,61.5,155433.0,52.5188,52.5359,52.5017,52.5103,155433.0
2019-09-06 13:35:00,61.5,61.52,61.48,61.51,79752.0,52.5103,52.5273,52.4932,52.5188,79752.0
2019-09-06 13:40:00,61.51,61.52,61.49,61.51,343904.0,52.5188,52.5273,52.5017,52.5188,343904.0
2019-09-06 13:45:00,61.51,61.52,61.48,61.5,74401.0,52.5188,52.5273,52.4932,52.5103,74401.0
2019-09-06 13:50:00,61.49,61.5,61.46,61.47,69016.0,52.5017,52.5103,52.4761,52.4847,69016.0
2019-09-06 13:55:00,61.47,61.49,61.45,61.46,179568.0,52.4847,52.5017,52.4676,52.4761,179568.0
2019-09-06 14:00:00,61.47,61.48,61.43,61.43,104422.0,52.4847,52.4932,52.4505,52.4505,104422.0
2019-09-06 14:05:00,61.44,61.47,61.43,61.45,53463.0,52.459,52.4847,52.4505,52.4676,53463.0
2019-09-06 14:10:00,61.45,61.46,61.44,61.45,96548.0,52.4676,52.4761,52.459,52.4676,96548.0
2019-09-06 14:15:00,61.46,61.47,61.44,61.47,84961.0,52.4761,52.4847,52.459,52.4847,84961.0
2019-09-06 14:20:00,61.47,61.47,61.43,61.44,92398.0,52.4847,52.4847,52.4505,52.459,92398.0
2019-09-06 14:25:00,61.44,61.46,61.42,61.45,245232.0,52.459,52.4761,52.442,52.4676,245232.0
2019-09-06 14:30:00,61.45,61.45,61.42,61.43,55674.0,52.4676,52.4676,52.442,52.4505,55674.0
2019-09-06 14:35:00,61.43,61.43,61.41,61.43,55831.0,52.4505,52.4505,52.4334,52.4505,55831.0
2019-09-06 14:40:00,61.43,61.43,61.38,61.4,76064.0,52.4505,52.4505,52.4078,52.4249,76064.0
2019-09-06 14:45:00,61.41,61.42,61.39,61.41,93536.0,52.4334,52.442,52.4163,52.4334,93536.0
2019-09-06 14:50:00,61.42,61.42,61.4,61.41,69307.0,52.442,52.442,52.4249,52.4334,69307.0
2019-09-06 14:55:00,61.42,61.44,61.41,61.44,107541.0,52.442,52.459,52.4334,52.459,107541.0
2019-09-06 15:00:00,61.44,61.45,61.42,61.44,78901.0,52.459,52.4676,52.442,52.459,78901.0
2019-09-06 15:05:00,61.44,61.46,61.43,61.45,123138.0,52.459,52.4761,52.4505,52.4676,123138.0
2019-09-06 15:10:00,61.45,61.46,61.43,61.46,94695.0,52.4676,52.4761,52.4505,52.4761,94695.0
2019-09-06 15:15:00,61.46,61.49,61.45,61.48,128763.0,52.4761,52.5017,52.4676,52.4932,128763.0
2019-09-06 15:20:00,61.48,61.5,61.46,61.48,125337.0,52.4932,52.5103,52.4761,52.4932,125337.0
2019-09-06 15:25:00,61.49,61.51,61.48,61.5,146877.0,52.5017,52.5188,52.4932,52.5103,146877.0
2019-09-06 15:30:00,61.5,61.54,61.5,61.52,188284.0,52.5103,52.5444,52.5103,52.5273,188284.0
2019-09-06 15:35:00,61.51,61.52,61.47,61.48,193952.0,52.5188,52.5273,52.4847,52.4932,193952.0
2019-09-06 15:40:00,61.49,61.5,61.45,61.45,173954.0,52.5017,52.5103,52.4676,52.4676,173954.0
2019-09-06 15:45:00,61.46,61.46,61.41,61.44,221751.0,52.4761,52.4761,52.4334,52.459,221751.0
2019-09-06 15:50:00,61.43,61.46,61.42,61.43,353568.0,52.4505,52.4761,52.442,52.4505,353568.0
2019-09-06 15:55:00,61.44,61.47,61.42,61.45,1510154.0,52.459,52.4847,52.442,52.4676,1510154.0
2019-09-09 09:30:00,61.41,61.44,61.2,61.29,346475.0,52.4334,52.459,52.2541,52.331,346475.0
2019-09-09 09:35:00,61.29,61.33,61.24,61.28,217281.0,52.331,52.3651,52.2883,52.3224,217281.0
2019-09-09 09:40:00,61.27,61.28,61.2,61.25,157328.0,52.3139,52.3224,52.2541,52.2968,157328.0
2019-09-09 09:45:00,61.24,61.28,61.18,61.26,251192.0,52.2883,52.3224,52.237,52.3053,251192.0
2019-09-09 09:50:00,61.26,61.32,61.25,61.32,127171.0,52.3053,52.3566,52.2968,52.3566,127171.0
2019-09-09 09:55:00,61.31,61.32,61.23,61.28,184606.0,52.348,52.3566,52.2797,52.3224,184606.0
2019-09-09 10:00:00,61.28,61.41,61.24,61.41,195251.0,52.3224,52.4334,52.2883,52.4334,195251.0
2019-09-09 10:05:00,61.41,61.46,61.4,61.42,131190.0,52.4334,52.4761,52.4249,52.442,131190.0
2019-09-09 10:10:00,61.42,61.44,61.37,61.39,103749.0,52.442,52.459,52.3993,52.4163,103749.0
2019-09-09 10:15:00,61.4,61.44,61.38,61.44,80643.0,52.4249,52.459,52.4078,52.459,80643.0
2019-09-09 10:20:00,61.44,61.46,61.41,61.44,152378.0,52.459,52.4761,52.4334,52.459,152378.0
2019-09-09 10:25:00,61.44,61.45,61.41,61.44,68360.0,52.459,52.4676,52.4334,52.459,68360.0
2019-09-09 10:30:00,61.43,61.47,61.42,61.45,108581.0,52.4505,52.4847,52.442,52.4676,108581.0
2019-09-09 10:35:00,61.45,61.46,61.43,61.45,296847.0,52.4676,52.4761,52.4505,52.4676,296847.0
2019-09-09 10:40:00,61.44,61.45,61.41,61.42,264179.0,52.459,52.4676,52.4334,52.442,264179.0
2019-09-09 10:45:00,61.42,61.42,61.31,61.32,286796.0,52.442,52.442,52.348,52.3566,286796.0
2019-09-09 10:50:00,61.32,61.34,61.3,61.33,208924.0,52.3566,52.3737,52.3395,52.3651,208924.0
2019-09-09 10:55:00,61.33,61.36,61.31,61.36,88440.0,52.3651,52.3907,52.348,52.3907,88440.0
2019-09-09 11:00:00,61.37,61.38,61.35,61.36,61982.0,52.3993,52.4078,52.3822,52.3907,61982.0
2019-09-09 11:05:00,61.35,61.39,61.34,61.37,575320.0,52.3822,52.4163,52.3737,52.3993,575320.0
2019-09-09 11:10:00,61.37,61.39,61.31,61.32,881819.0,52.3993,52.4163,52.348,52.3566,881819.0
2019-09-09 11:15:00,61.32,61.34,61.29,61.33,523179.0,52.3566,52.3737,52.331,52.3651,523179.0
2019-09-09 11:20:00,61.32,61.36,61.32,61.32,228929.0,52.3566,52.3907,52.3566,52.3566,228929.0
2019-09-09 11:25:00,61.32,61.35,61.31,61.34,103601.0,52.3566,52.3822,52.348,52.3737,103601.0
2019-09-09 11:30:00,61.35,61.35,61.3,61.32,60026.0,52.3822,52.3822,52.3395,52.3566,60026.0
2019-09-09 11:35:00,61.31,61.33,61.29,61.29,50551.0,52.348,52.3651,52.331,52.331,50551.0
2019-09-09 11:40:00,61.29,61.32,61.27,61.28,80418.0,52.331,52.3566,52.3139,52.3224,80418.0
2019-09-09 11:45:00,61.27,61.28,61.25,61.26,119305.0,52.3139,52.3224,52.2968,52.3053,119305.0
2019-09-09 11:50:00,61.26,61.26,61.22,61.25,160002.0,52.3053,52.3053,52.2712,52.2968,160002.0
2019-09-09 11:55:00,61.25,61.26,61.23,61.26,59700.0,52.2968,52.3053,52.2797,52.3053,59700.0
2019-09-09 12:00:00,61.26,61.28,61.25,61.27,179767.0,52.3053,52.3224,52.2968,52.3139,179767.0
2019-09-09 12:05:00,61.26,61.3,61.26,61.29,221320.0,52.3053,52.3395,52.3053,52.331,221320.0
2019-09-09 12:10:00,61.29,61.36,61.29,61.35,113013.0,52.331,52.3907,52.331,52.3822,113013.0
2019-09-09 12:15:00,61.35,61.37,61.31,61.35,132989.0,52.3822,52.3993,52.348,52.3822,132989.0
2019-09-09 12:20:00,61.36,61.36,61.3,61.31,111649.0,52.3907,52.3907,52.3395,52.348,111649.0
2019-09-09 12:25:00,61.32,61.34,61.3,61.31,133937.0,52.3566,52.3737,52.3395,52.348,133937.0
2019-09-09 12:30:00,61.3,61.31,61.27,61.29,45619.0,52.3395,52.348,52.3139,52.331,45619.0
2019-09-09 12:35:00,61.29,61.33,61.26,61.33,121215.0,52.331,52.3651,52.3053,52.3651,121215.0
2019-09-09 12:40:00,61.33,61.36,61.31,61.35,53086.0,52.3651,52.3907,52.348,52.3822,53086.0
2019-09-09 12:45:00,61.35,61.36,61.33,61.34,120518.0,52.3822,52.3907,52.3651,52.3737,120518.0
2019-09-09 12:50:00,61.34,61.39,61.32,61.39,102324.0,52.3737,52.4163,52.3566,52.4163,102324.0
2019-09-09 12:55:00,61.39,61.41,61.39,61.4,58617.0,52.4163,52.4334,52.4163,52.4249,58617.0
2019-09-09 13:00:00,61.4,61.4,61.37,61.38,92798.0,52.4249,52.4249,52.3993,52.4078,92798.0
2019-09-09 13:05:00,61.38,61.38,61.35,61.36,75750.0,52.4078,52.4078,52.3822,52.3907,75750.0
2019-09-09 13:10:00,61.35,61.37,61.33,61.33,41394.0,52.3822,52.3993,52.3651,52.3651,41394.0
2019-09-09 13:15:00,61.33,61.34,61.3,61.31,114318.0,52.3651,52.3737,52.3395,52.348,114318.0
2019-09-09 13:20:00,61.3,61.31,61.29,61.3,159929.0,52.3395,52.348,52.331,52.3395,159929.0
2019-09-09 13:25:00,61.29,61.32,61.26,61.27,147534.0,52.331,52.3566,52.3053,52.3139,147534.0
2019-09-09 13:30:00,61.26,61.27,61.22,61.24,118607.0,52.3053,52.3139,52.2712,52.2883,118607.0
2019-09-09 13:35:00,61.23,61.26,61.22,61.26,211818.0,52.2797,52.3053,52.2712,52.3053,211818.0
2019-09-09 13:40:00,61.26,61.27,61.24,61.25,126361.0,52.3053,52.3139,52.2883,52.2968,126361.0
2019-09-09 13:45:00,61.24,61.3,61.24,61.29,45146.0,52.2883,52.3395,52.2883,52.331,45146.0
2019-09-09 13:50:00,61.29,61.31,61.28,61.3,56862.0,52.331,52.348,52.3224,52.3395,56862.0
2019-09-09 13:55:00,61.29,61.3,61.26,61.28,81460.0,52.331,52.3395,52.3053,52.3224,81460.0
2019-09-09 14:00:00,61.27,61.3,61.26,61.3,76108.0,52.3139,52.3395,52.3053,52.3395,76108.0
2019-09-09 14:05:00,61.29,61.3,61.26,61.26,66078.0,52.331,52.3395,52.3053,52.3053,66078.0
2019-09-09 14:10:00,61.26,61.27,61.21,61.22,58707.0,52.3053,52.3139,52.2627,52.2712,58707.0
2019-09-09 14:15:00,61.22,61.23,61.19,61.19,67223.0,52.2712,52.2797,52.2456,52.2456,67223.0
2019-09-09 14:20:00,61.2,61.2,61.14,61.15,123313.0,52.2541,52.2541,52.2029,52.2114,123313.0
2019-09-09 14:25:00,61.16,61.16,61.13,61.16,244137.0,52.22,52.22,52.1944,52.22,244137.0
2019-09-09 14:30:00,61.15,61.25,61.14,61.24,81784.0,52.2114,52.2968,52.2029,52.2883,81784.0
2019-09-09 14:35:00,61.23,61.26,61.2,61.21,119034.0,52.2797,52.3053,52.2541,52.2627,119034.0
2019-09-09 14:40:00,61.22,61.24,61.21,61.22,67426.0,52.2712,52.2883,52.2627,52.2712,67426.0
2019-09-09 14:45:00,61.22,61.25,61.22,61.23,44728.0,52.2712,52.2968,52.2712,52.2797,44728.0
2019-09-09 14:50:00,61.23,61.27,61.22,61.23,72988.0,52.2797,52.3139,52.2712,52.2797,72988.0
2019-09-09 14:55:00,61.23,61.25,61.22,61.23,67969.0,52.2797,52.2968,52.2712,52.2797,67969.0
2019-09-09 15:00:00,61.23,61.28,61.21,61.25,169735.0,52.2797,52.3224,52.2627,52.2968,169735.0
2019-09-09 15:05:00,61.24,61.25,61.22,61.23,74222.0,52.2883,52.2968,52.2712,52.2797,74222.0
2019-09-09 15:10:00,61.23,61.28,61.23,61.26,211680.0,52.2797,52.3224,52.2797,52.3053,211680.0
2019-09-09 15:15:00,61.25,61.27,61.24,61.25,185137.0,52.2968,52.3139,52.2883,52.2968,185137.0
2019-09-09 15:20:00,61.26,61.26,61.22,61.23,109378.0,52.3053,52.3053,52.2712,52.2797,109378.0
2019-09-09 15:25:00,61.23,61.24,61.21,61.22,115758.0,52.2797,52.2883,52.2627,52.2712,115758.0
2019-09-09 15:30:00,61.22,61.27,61.21,61.25,201277.0,52.2712,52.3139,52.2627,52.2968,201277.0
2019-09-09 15:35:00,61.25,61.29,61.22,61.28,192291.0,52.2968,52.331,52.2712,52.3224,192291.0
2019-09-09 15:40:00,61.28,61.31,61.27,61.31,184356.0,52.3224,52.348,52.3139,52.348,184356.0
2019-09-09 15:45:00,61.31,61.36,61.29,61.33,807799.0,52.348,52.3907,52.331,52.3651,807799.0
2019-09-09 15:50:00,61.34,61.4,61.32,61.36,1100277.0,52.3737,52.4249,52.3566,52.3907,1100277.0
2019-09-09 15:55:00,61.35,61.36,61.29,61.31,2338626.0,52.3822,52.3907,52.331,52.348,2338626.0
2019-09-10 09:30:00,61.02,61.03,60.85,60.88,754441.0,52.1004,52.109,51.9553,51.9809,754441.0
2019-09-10 09:35:00,60.87,60.93,60.77,60.92,1010363.0,51.9724,52.0236,51.887,52.015,1010363.0
2019-09-10 09:40:00,60.93,60.94,60.83,60.87,508378.0,52.0236,52.0321,51.9382,51.9724,508378.0
2019-09-10 09:45:00,60.87,61.02,60.85,60.99,395168.0,51.9724,52.1004,51.9553,52.0748,395168.0
2019-09-10 09:50:00,60.99,61.0,60.9,60.92,247831.0,52.0748,52.0834,51.998,52.015,247831.0
2019-09-10 09:55:00,60.91,60.93,60.84,60.88,246466.0,52.0065,52.0236,51.9467,51.9809,246466.0
2019-09-10 10:00:00,60.87,60.96,60.84,60.88,214191.0,51.9724,52.0492,51.9467,51.9809,214191.0
2019-09-10 10:05:00,60.87,60.9,60.79,60.86,159287.0,51.9724,51.998,51.9041,51.9638,159287.0
2019-09-10 10:10:00,60.85,60.86,60.79,60.86,243547.0,51.9553,51.9638,51.9041,51.9638,243547.0
2019-09-10 10:15:00,60.87,60.91,60.84,60.89,256244.0,51.9724,52.0065,51.9467,51.9894,256244.0
2019-09-10 10:20:00,60.88,60.89,60.84,60.85,173093.0,51.9809,51.9894,51.9467,51.9553,173093.0
2019-09-10 10:25:00,60.84,60.89,60.83,60.83,207291.0,51.9467,51.9894,51.9382,51.9382,207291.0
2019-09-10 10:30:00,60.82,60.84,60.79,60.8,185999.0,51.9297,51.9467,51.9041,51.9126,185999.0
2019-09-10 10:35:00,60.8,60.81,60.73,60.75,173881.0,51.9126,51.9211,51.8528,51.8699,173881.0
2019-09-10 10:40:00,60.75,60.77,60.72,60.75,191079.0,51.8699,51.887,51.8443,51.8699,191079.0
2019-09-10 10:45:00,60.75,60.84,60.73,60.84,267141.0,51.8699,51.9467,51.8528,51.9467,267141.0
2019-09-10 10:50:00,60.84,60.84,60.79,60.81,137723.0,51.9467,51.9467,51.9041,51.9211,137723.0
2019-09-10 10:55:00,60.82,60.84,60.79,60.8,294802.0,51.9297,51.9467,51.9041,51.9126,294802.0
2019-09-10 11:00:00,60.81,60.82,60.77,60.78,86568.0,51.9211,51.9297,51.887,51.8955,86568.0
2019-09-10 11:05:00,60.78,60.78,60.69,60.7,132123.0,51.8955,51.8955,51.8187,51.8272,132123.0
2019-09-10 11:10:00,60.7,60.73,60.67,60.71,229189.0,51.8272,51.8528,51.8016,51.8357,229189.0
2019-09-10 11:15:00,60.71,60.72,60.66,60.67,200931.0,51.8357,51.8443,51.7931,51.8016,200931.0
2019-09-10 11:20:00,60.66,60.85,60.65,60.69,4255464.0,51.7931,51.9553,51.7845,51.8187,4255464.0
2019-09-10 11:25:00,60.69,60.7,60.62,60.68,220559.0,51.8187,51.8272,51.7589,51.8101,220559.0
2019-09-10 11:30:00,60.67,60.71,60.66,60.7,192055.0,51.8016,51.8357,51.7931,51.8272,192055.0
2019-09-10 11:35:00,60.7,60.72,60.66,60.68,232227.0,51.8272,51.8443,51.7931,51.8101,232227.0
2019-09-10 11:40:00,60.68,60.7,60.65,60.67,312151.0,51.8101,51.8272,51.7845,51.8016,312151.0
2019-09-10 11:45:00,60.67,60.87,60.65,60.85,897031.0,51.8016,51.9724,51.7845,51.9553,897031.0
2019-09-10 11:50:00,60.85,60.88,60.8,60.85,195456.0,51.9553,51.9809,51.9126,51.9553,195456.0
2019-09-10 11:55:00,60.86,60.88,60.81,60.82,77496.0,51.9638,51.9809,51.9211,51.9297,77496.0
2019-09-10 12:00:00,60.82,60.84,60.76,60.78,271224.0,51.9297,51.9467,51.8784,51.8955,271224.0
2019-09-10 12:05:00,60.78,60.84,60.77,60.81,161122.0,51.8955,51.9467,51.887,51.9211,161122.0
2019-09-10 12:10:00,60.81,60.85,60.8,60.83,124274.0,51.9211,51.9553,51.9126,51.9382,124274.0
2019-09-10 12:15:00,60.83,60.85,60.81,60.82,63139.0,51.9382,51.9553,51.9211,51.9297,63139.0
2019-09-10 12:20:00,60.82,60.88,60.81,60.87,154740.0,51.9297,51.9809,51.9211,51.9724,154740.0
2019-09-10 12:25:00,60.87,60.9,60.86,60.89,85646.0,51.9724,51.998,51.9638,51.9894,85646.0
2019-09-10 12:30:00,60.89,60.9,60.86,60.88,74432.0,51.9894,51.998,51.9638,51.9809,74432.0
2019-09-10 12:35:00,60.88,60.89,60.86,60.88,102466.0,51.9809,51.9894,51.9638,51.9809,102466.0
2019-09-10 12:40:00,60.88,60.91,60.87,60.91,69256.0,51.9809,52.0065,51.9724,52.0065,69256.0
2019-09-10 12:45:00,60.92,60.94,60.89,60.93,111264.0,52.015,52.0321,51.9894,52.0236,111264.0
2019-09-10 12:50:00,60.92,60.93,60.89,60.9,129896.0,52.015,52.0236,51.9894,51.998,129896.0
2019-09-10 12:55:00,60.9,60.91,60.88,60.91,78133.0,51.998,52.0065,51.9809,52.0065,78133.0
2019-09-10 13:00:00,60.91,60.95,60.9,60.9,388128.0,52.0065,52.0407,51.998,51.998,388128.0
2019-09-10 13:05:00,60.89,60.9,60.85,60.86,45742.0,51.9894,51.998,51.9553,51.9638,45742.0
2019-09-10 13:10:00,60.86,60.89,60.86,60.87,64103.0,51.9638,51.9894,51.9638,51.9724,64103.0
2019-09-10 13:15:00,60.87,60.87,60.79,60.82,520166.0,51.9724,51.9724,51.9041,51.9297,520166.0
2019-09-10 13:20:00,60.81,60.82,60.77,60.8,86822.0,51.9211,51.9297,51.887,51.9126,86822.0
2019-09-10 13:25:00,60.79,60.79,60.76,60.78,84713.0,51.9041,51.9041,51.8784,51.8955,84713.0
2019-09-10 13:30:00,60.78,60.8,60.75,60.8,233936.0,51.8955,51.9126,51.8699,51.9126,233936.0
2019-09-10 13:35:00,60.8,60.83,60.79,60.8,59502.0,51.9126,51.9382,51.9041,51.9126,59502.0
2019-09-10 13:40:00,60.8,60.81,60.76,60.77,91100.0,51.9126,51.9211,51.8784,51.887,91100.0
2019-09-10 13:45:00,60.77,60.78,60.74,60.78,87357.0,51.887,51.8955,51.8614,51.8955,87357.0
2019-09-10 13:50:00,60.78,60.8,60.75,60.77,101780.0,51.8955,51.9126,51.8699,51.887,101780.0
2019-09-10 13:55:00,60.77,60.8,60.73,60.73,95730.0,51.887,51.9126,51.8528,51.8528,95730.0
2019-09-10 14:00:00,60.73,60.76,60.72,60.74,137623.0,51.8528,51.8784,51.8443,51.8614,137623.0
2019-09-10 14:05:00,60.73,60.75,60.68,60.7,1015647.0,51.8528,51.8699,51.8101,51.8272,1015647.0
2019-09-10 14:10:00,60.7,60.71,60.65,60.66,202086.0,51.8272,51.8357,51.7845,51.7931,202086.0
2019-09-10 14:15:00,60.65,60.65,60.6,60.6,248050.0,51.7845,51.7845,51.7418,51.7418,248050.0
2019-09-10 14:20:00,60.6,60.65,60.59,60.64,151107.0,51.7418,51.7845,51.7333,51.776,151107.0
2019-09-10 14:25:00,60.65,60.67,60.63,60.64,214917.0,51.7845,51.8016,51.7674,51.776,214917.0
2019-09-10 14:30:00,60.63,60.65,60.62,60.65,220187.0,51.7674,51.7845,51.7589,51.7845,220187.0
2019-09-10 14:35:00,60.65,60.66,60.62,60.65,294962.0,51.7845,51.7931,51.7589,51.7845,294962.0
2019-09-10 14:40:00,60.65,60.66,60.61,60.64,171516.0,51.7845,51.7931,51.7504,51.776,171516.0
2019-09-10 14:45:00,60.63,60.64,60.61,60.64,127916.0,51.7674,51.776,51.7504,51.776,127916.0
2019-09-10 14:50:00,60.64,60.66,60.62,60.66,197315.0,51.776,51.7931,51.7589,51.7931,197315.0
2019-09-10 14:55:00,60.66,60.66,60.63,60.63,176071.0,51.7931,51.7931,51.7674,51.7674,176071.0
2019-09-10 15:00:00,60.64,60.66,60.62,60.66,117381.0,51.776,51.7931,51.7589,51.7931,117381.0
2019-09-10 15:05:00,60.66,60.68,60.65,60.66,108489.0,51.7931,51.8101,51.7845,51.7931,108489.0
2019-09-10 15:10:00,60.65,60.66,60.63,60.65,127184.0,51.7845,51.7931,51.7674,51.7845,127184.0
2019-09-10 15:15:00,60.65,60.67,60.64,60.66,231467.0,51.7845,51.8016,51.776,51.7931,231467.0
2019-09-10 15:20:00,60.66,60.67,60.63,60.64,162030.0,51.7931,51.8016,51.7674,51.776,162030.0
2019-09-10 15:25:00,60.64,60.69,60.62,60.68,273058.0,51.776,51.8187,51.7589,51.8101,273058.0
2019-09-10 15:30:00,60.68,60.72,60.67,60.71,326635.0,51.8101,51.8443,51.8016,51.8357,326635.0
2019-09-10 15:35:00,60.71,60.72,60.68,60.68,338493.0,51.8357,51.8443,51.8101,51.8101,338493.0
2019-09-10 15:40:00,60.69,60.73,60.67,60.73,521170.0,51.8187,51.8528,51.8016,51.8528,521170.0
2019-09-10 15:45:00,60.72,60.76,60.71,60.72,1316448.0,51.8443,51.8784,51.8357,51.8443,1316448.0
2019-09-10 15:50:00,60.72,60.76,60.71,60.75,1080894.0,51.8443,51.8784,51.8357,51.8699,1080894.0
2019-09-10 15:55:00,60.75,60.92,60.74,60.92,2950568.0,51.8699,52.015,51.8614,52.015,2950568.0
2019-09-11 09:30:00,60.9,60.92,60.58,60.66,525950.0,51.998,52.015,51.7247,51.7931,525950.0
2019-09-11 09:35:00,60.68,60.92,60.68,60.91,805529.0,51.8101,52.015,51.8101,52.0065,805529.0
2019-09-11 09:40:00,60.92,60.99,60.88,60.97,342372.0,52.015,52.0748,51.9809,52.0577,342372.0
2019-09-11 09:45:00,60.97,61.0,60.9,60.97,338292.0,52.0577,52.0834,51.998,52.0577,338292.0
2019-09-11 09:50:00,60.97,60.98,60.84,60.92,853711.0,52.0577,52.0663,51.9467,52.015,853711.0
2019-09-11 09:55:00,60.92,60.96,60.88,60.96,638279.0,52.015,52.0492,51.9809,52.0492,638279.0
2019-09-11 10:00:00,60.96,61.0,60.92,60.97,270634.0,52.0492,52.0834,52.015,52.0577,270634.0
2019-09-11 10:05:00,60.97,61.0,60.91,60.95,164635.0,52.0577,52.0834,52.0065,52.0407,164635.0
2019-09-11 10:10:00,60.96,60.99,60.91,60.93,237302.0,52.0492,52.0748,52.0065,52.0236,237302.0
2019-09-11 10:15:00,60.94,60.95,60.89,60.94,259356.0,52.0321,52.0407,51.9894,52.0321,259356.0
2019-09-11 10:20:00,60.93,60.95,60.89,60.93,334844.0,52.0236,52.0407,51.9894,52.0236,334844.0
2019-09-11 10:25:00,60.94,60.98,60.91,60.97,270769.0,52.0321,52.0663,52.0065,52.0577,270769.0
2019-09-11 10:30:00,60.96,60.99,60.94,60.97,342644.0,52.0492,52.0748,52.0321,52.0577,342644.0
2019-09-11 10:35:00,60.97,61.0,60.91,60.96,247307.0,52.0577,52.0834,52.0065,52.0492,247307.0
2019-09-11 10:40:00,60.96,60.99,60.93,60.94,175883.0,52.0492,52.0748,52.0236,52.0321,175883.0
2019-09-11 10:45:00,60.93,60.96,60.9,60.94,270412.0,52.0236,52.0492,51.998,52.0321,270412.0
2019-09-11 10:50:00,60.93,60.96,60.91,60.94,170472.0,52.0236,52.0492,52.0065,52.0321,170472.0
2019-09-11 10:55:00,60.93,60.96,60.92,60.95,183880.0,52.0236,52.0492,52.015,52.0407,183880.0
2019-09-11 11:00:00,60.96,60.98,60.9,60.92,237410.0,52.0492,52.0663,51.998,52.015,237410.0
2019-09-11 11:05:00,60.91,60.96,60.9,60.94,209106.0,52.0065,52.0492,51.998,52.0321,209106.0
2019-09-11 11:10:00,60.95,60.95,60.9,60.91,183704.0,52.0407,52.0407,51.998,52.0065,183704.0
2019-09-11 11:15:00,60.91,60.92,60.87,60.89,213435.0,52.0065,52.015,51.9724,51.9894,213435.0
2019-09-11 11:20:00,60.89,60.91,60.87,60.89,188126.0,51.9894,52.0065,51.9724,51.9894,188126.0
2019-09-11 11:25:00,60.89,60.96,60.88,60.93,215610.0,51.9894,52.0492,51.9809,52.0236,215610.0
2019-09-11 11:30:00,60.93,60.97,60.92,60.92,132709.0,52.0236,52.0577,52.015,52.015,132709.0
2019-09-11 11:35:00,60.92,60.98,60.91,60.96,528702.0,52.015,52.0663,52.0065,52.0492,528702.0
2019-09-11 11:40:00,60.96,61.01,60.95,61.0,329922.0,52.0492,52.0919,52.0407,52.0834,329922.0
2019-09-11 11:45:00,60.99,61.04,60.97,61.0,188624.0,52.0748,52.1175,52.0577,52.0834,188624.0
2019-09-11 11:50:00,60.99,60.99,60.95,60.98,170317.0,52.0748,52.0748,52.0407,52.0663,170317.0
2019-09-11 11:55:00,60.98,61.02,60.96,61.0,83457.0,52.0663,52.1004,52.0492,52.0834,83457.0
2019-09-11 12:00:00,61.0,61.01,60.96,61.01,211501.0,52.0834,52.0919,52.0492,52.0919,211501.0
2019-09-11 12:05:00,61.01,61.04,61.01,61.02,66608.0,52.0919,52.1175,52.0919,52.1004,66608.0
2019-09-11 12:10:00,61.02,61.07,61.01,61.06,223120.0,52.1004,52.1431,52.0919,52.1346,223120.0
2019-09-11 12:15:00,61.07,61.08,61.04,61.07,72699.0,52.1431,52.1517,52.1175,52.1431,72699.0
2019-09-11 12:20:00,61.07,61.1,61.06,61.09,34144.0,52.1431,52.1687,52.1346,52.1602,34144.0
2019-09-11 12:25:00,61.1,61.12,61.09,61.1,77414.0,52.1687,52.1858,52.1602,52.1687,77414.0
2019-09-11 12:30:00,61.1,61.1,61.06,61.08,91625.0,52.1687,52.1687,52.1346,52.1517,91625.0
2019-09-11 12:35:00,61.08,61.09,61.04,61.05,47703.0,52.1517,52.1602,52.1175,52.126,47703.0
2019-09-11 12:40:00,61.05,61.1,61.0,61.01,110302.0,52.126,52.1687,52.0834,52.0919,110302.0
2019-09-11 12:45:00,61.01,61.06,61.0,61.02,99532.0,52.0919,52.1346,52.0834,52.1004,99532.0
2019-09-11 12:50:00,61.03,61.04,61.0,61.04,54210.0,52.109,52.1175,52.0834,52.1175,54210.0
2019-09-11 12:55:00,61.04,61.07,61.02,61.06,73076.0,52.1175,52.1431,52.1004,52.1346,73076.0
2019-09-11 13:00:00,61.07,61.08,61.04,61.05,39665.0,52.1431,52.1517,52.1175,52.126,39665.0
2019-09-11 13:05:00,61.05,61.1,61.03,61.09,34615.0,52.126,52.1687,52.109,52.1602,34615.0
2019-09-11 13:10:00,61.09,61.09,61.05,61.05,23528.0,52.1602,52.1602,52.126,52.126,23528.0
2019-09-11 13:15:00,61.06,61.07,61.0,61.04,64149.0,52.1346,52.1431,52.0834,52.1175,64149.0
2019-09-11 13:20:00,61.05,61.05,61.0,61.02,50036.0,52.126,52.126,52.0834,52.1004,50036.0
2019-09-11 13:25:00,61.01,61.03,61.01,61.02,50134.0,52.0919,52.109,52.0919,52.1004,50134.0
2019-09-11 13:30:00,61.02,61.02,61.0,61.01,64057.0,52.1004,52.1004,52.0834,52.0919,64057.0
2019-09-11 13:35:00,61.02,61.02,60.98,61.0,91067.0,52.1004,52.1004,52.0663,52.0834,91067.0
2019-09-11 13:40:00,61.0,61.03,60.96,61.01,118590.0,52.0834,52.109,52.0492,52.0919,118590.0
2019-09-11 13:45:00,61.01,61.05,61.01,61.04,244837.0,52.0919,52.126,52.0919,52.1175,244837.0
2019-09-11 13:50:00,61.04,61.04,61.0,61.01,23028.0,52.1175,52.1175,52.0834,52.0919,23028.0
2019-09-11 13:55:00,61.01,61.01,60.97,60.98,143010.0,52.0919,52.0919,52.0577,52.0663,143010.0
2019-09-11 14:00:00,60.98,60.99,60.93,60.94,88688.0,52.0663,52.0748,52.0236,52.0321,88688.0
2019-09-11 14:05:00,60.93,60.98,60.92,60.97,66821.0,52.0236,52.0663,52.015,52.0577,66821.0
2019-09-11 14:10:00,60.97,60.99,60.95,60.97,143708.0,52.0577,52.0748,52.0407,52.0577,143708.0
2019-09-11 14:15:00,60.98,60.98,60.93,60.95,58003.0,52.0663,52.0663,52.0236,52.0407,58003.0
2019-09-11 14:20:00,60.94,60.95,60.92,60.95,65944.0,52.0321,52.0407,52.015,52.0407,65944.0
2019-09-11 14:25:00,60.94,60.97,60.92,60.96,182629.0,52.0321,52.0577,52.015,52.0492,182629.0
2019-09-11 14:30:00,60.96,60.96,60.93,60.95,59077.0,52.0492,52.0492,52.0236,52.0407,59077.0
2019-09-11 14:35:00,60.95,60.95,60.91,60.94,72879.0,52.0407,52.0407,52.0065,52.0321,72879.0
2019-09-11 14:40:00,60.93,60.98,60.93,60.97,309963.0,52.0236,52.0663,52.0236,52.0577,309963.0
2019-09-11 14:45:00,60.96,61.0,60.95,61.0,278985.0,52.0492,52.0834,52.0407,52.0834,278985.0
2019-09-11 14:50:00,60.99,61.0,60.95,60.98,130285.0,52.0748,52.0834,52.0407,52.0663,130285.0
2019-09-11 14:55:00,60.97,60.98,60.96,60.98,103708.0,52.0577,52.0663,52.0492,52.0663,103708.0
2019-09-11 15:00:00,60.98,61.01,60.97,61.01,133914.0,52.0663,52.0919,52.0577,52.0919,133914.0
2019-09-11 15:05:00,61.01,61.02,61.0,61.01,88244.0,52.0919,52.1004,52.0834,52.0919,88244.0
2019-09-11 15:10:00,61.01,61.03,61.0,61.01,119610.0,52.0919,52.109,52.0834,52.0919,119610.0
2019-09-11 15:15:00,61.01,61.02,60.99,61.0,95090.0,52.0919,52.1004,52.0748,52.0834,95090.0
2019-09-11 15:20:00,61.0,61.05,60.99,61.04,77308.0,52.0834,52.126,52.0748,52.1175,77308.0
2019-09-11 15:25:00,61.04,61.06,61.03,61.04,90027.0,52.1175,52.1346,52.109,52.1175,90027.0
2019-09-11 15:30:00,61.04,61.06,61.03,61.05,154574.0,52.1175,52.1346,52.109,52.126,154574.0
2019-09-11 15:35:00,61.04,61.07,61.03,61.05,446046.0,52.1175,52.1431,52.109,52.126,446046.0
2019-09-11 15:40:00,61.05,61.07,61.04,61.07,107788.0,52.126,52.1431,52.1175,52.1431,107788.0
2019-09-11 15:45:00,61.07,61.08,61.02,61.08,309231.0,52.1431,52.1517,52.1004,52.1517,309231.0
2019-09-11 15:50:00,61.08,61.15,61.07,61.15,386353.0,52.1517,52.2114,52.1431,52.2114,386353.0
2019-09-11 15:55:00,61.15,61.19,61.09,61.16,1597560.0,52.2114,52.2456,52.1602,52.22,1597560.0
2019-09-12 09:30:00,61.5,61.67,61.46,61.66,981655.0,52.5103,52.6554,52.4761,52.6469,981655.0
2019-09-12 09:35:00,61.67,61.69,61.52,61.55,524634.0,52.6554,52.6725,52.5273,52.553,524634.0
2019-09-12 09:40:00,61.55,61.61,61.35,61.38,601424.0,52.553,52.6042,52.3822,52.4078,601424.0
2019-09-12 09:45:00,61.37,61.52,61.36,61.49,380932.0,52.3993,52.5273,52.3907,52.5017,380932.0
2019-09-12 09:50:00,61.49,61.52,61.39,61.45,654827.0,52.5017,52.5273,52.4163,52.4676,654827.0
2019-09-12 09:55:00,61.45,61.49,61.38,61.47,293955.0,52.4676,52.5017,52.4078,52.4847,293955.0
2019-09-12 10:00:00,61.47,61.5,61.42,61.48,147403.0,52.4847,52.5103,52.442,52.4932,147403.0
2019-09-12 10:05:00,61.48,61.49,61.38,61.41,77564.0,52.4932,52.5017,52.4078,52.4334,77564.0
2019-09-12 10:10:00,61.41,61.68,61.36,61.39,1047888.0,52.4334,52.664,52.3907,52.4163,1047888.0
2019-09-12 10:15:00,61.4,61.46,61.35,61.35,403347.0,52.4249,52.4761,52.3822,52.3822,403347.0
2019-09-12 10:20:00,61.36,61.45,61.3,61.33,230063.0,52.3907,52.4676,52.3395,52.3651,230063.0
2019-09-12 10:25:00,61.34,61.39,61.31,61.37,244630.0,52.3737,52.4163,52.348,52.3993,244630.0
2019-09-12 10:30:00,61.38,61.42,61.33,61.35,212969.0,52.4078,52.442,52.3651,52.3822,212969.0
2019-09-12 10:35:00,61.34,61.39,61.32,61.39,139299.0,52.3737,52.4163,52.3566,52.4163,139299.0
2019-09-12 10:40:00,61.39,61.41,61.36,61.38,187708.0,52.4163,52.4334,52.3907,52.4078,187708.0
2019-09-12 10:45:00,61.38,61.43,61.38,61.43,241102.0,52.4078,52.4505,52.4078,52.4505,241102.0
2019-09-12 10:50:00,61.43,61.45,61.27,61.39,745036.0,52.4505,52.4676,52.3139,52.4163,745036.0
2019-09-12 10:55:00,61.4,61.46,61.39,61.42,215672.0,52.4249,52.4761,52.4163,52.442,215672.0
2019-09-12 11:00:00,61.42,61.48,61.41,61.42,107103.0,52.442,52.4932,52.4334,52.442,107103.0
2019-09-12 11:05:00,61.42,61.45,61.4,61.44,86966.0,52.442,52.4676,52.4249,52.459,86966.0
2019-09-12 11:10:00,61.44,61.47,61.42,61.44,59480.0,52.459,52.4847,52.442,52.459,59480.0
2019-09-12 11:15:00,61.44,61.45,61.4,61.44,194050.0,52.459,52.4676,52.4249,52.459,194050.0
2019-09-12 11:20:00,61.43,61.45,61.41,61.44,74213.0,52.4505,52.4676,52.4334,52.459,74213.0
2019-09-12 11:25:00,61.44,61.51,61.44,61.5,66083.0,52.459,52.5188,52.459,52.5103,66083.0
2019-09-12 11:30:00,61.51,61.53,61.48,61.49,70784.0,52.5188,52.5359,52.4932,52.5017,70784.0
2019-09-12 11:35:00,61.49,61.52,61.47,61.5,127479.0,52.5017,52.5273,52.4847,52.5103,127479.0
2019-09-12 11:40:00,61.49,61.53,61.46,61.52,131022.0,52.5017,52.5359,52.4761,52.5273,131022.0
2019-09-12 11:45:00,61.51,61.53,61.46,61.48,225133.0,52.5188,52.5359,52.4761,52.4932,225133.0
2019-09-12 11:50:00,61.48,61.53,61.46,61.52,111134.0,52.4932,52.5359,52.4761,52.5273,111134.0
2019-09-12 11:55:00,61.52,61.53,61.49,61.5,107388.0,52.5273,52.5359,52.5017,52.5103,107388.0
2019-09-12 12:00:00,61.5,61.5,61.45,61.46,57867.0,52.5103,52.5103,52.4676,52.4761,57867.0
2019-09-12 12:05:00,61.46,61.46,61.43,61.45,100799.0,52.4761,52.4761,52.4505,52.4676,100799.0
2019-09-12 12:10:00,61.45,61.49,61.43,61.44,90475.0,52.4676,52.5017,52.4505,52.459,90475.0
2019-09-12 12:15:00,61.45,61.45,61.36,61.39,289434.0,52.4676,52.4676,52.3907,52.4163,289434.0
2019-09-12 12:20:00,61.39,61.43,61.37,61.41,266852.0,52.4163,52.4505,52.3993,52.4334,266852.0
2019-09-12 12:25:00,61.41,61.45,61.4,61.44,63484.0,52.4334,52.4676,52.4249,52.459,63484.0
2019-09-12 12:30:00,61.44,61.44,61.38,61.4,583451.0,52.459,52.459,52.4078,52.4249,583451.0
2019-09-12 12:35:00,61.4,61.4,61.37,61.38,80956.0,52.4249,52.4249,52.3993,52.4078,80956.0
2019-09-12 12:40:00,61.37,61.42,61.36,61.42,88197.0,52.3993,52.442,52.3907,52.442,88197.0
2019-09-12 12:45:00,61.41,61.43,61.39,61.4,45636.0,52.4334,52.4505,52.4163,52.4249,45636.0
2019-09-12 12:50:00,61.4,61.45,61.39,61.45,63889.0,52.4249,52.4676,52.4163,52.4676,63889.0
2019-09-12 12:55:00,61.44,61.45,61.42,61.44,68863.0,52.459,52.4676,52.442,52.459,68863.0
2019-09-12 13:00:00,61.45,61.49,61.42,61.46,110716.0,52.4676,52.5017,52.442,52.4761,110716.0
2019-09-12 13:05:00,61.47,61.49,61.45,61.46,90235.0,52.4847,52.5017,52.4676,52.4761,90235.0
2019-09-12 13:10:00,61.45,61.48,61.45,61.46,41899.0,52.4676,52.4932,52.4676,52.4761,41899.0
2019-09-12 13:15:00,61.45,61.49,61.44,61.46,29137.0,52.4676,52.5017,52.459,52.4761,29137.0
2019-09-12 13:20:00,61.45,61.47,61.45,61.46,28761.0,52.4676,52.4847,52.4676,52.4761,28761.0
2019-09-12 13:25:00,61.46,61.47,61.43,61.45,33061.0,52.4761,52.4847,52.4505,52.4676,33061.0
2019-09-12 13:30:00,61.45,61.48,61.44,61.47,112557.0,52.4676,52.4932,52.459,52.4847,112557.0
2019-09-12 13:35:00,61.48,61.5,61.46,61.49,94098.0,52.4932,52.5103,52.4761,52.5017,94098.0
2019-09-12 13:40:00,61.49,61.52,61.47,61.51,71298.0,52.5017,52.5273,52.4847,52.5188,71298.0
2019-09-12 13:45:00,61.5,61.52,61.5,61.51,48375.0,52.5103,52.5273,52.5103,52.5188,48375.0
2019-09-12 13:50:00,61.51,61.53,61.48,61.5,40660.0,52.5188,52.5359,52.4932,52.5103,40660.0
2019-09-12 13:55:00,61.51,61.52,61.49,61.52,35004.0,52.5188,52.5273,52.5017,52.5273,35004.0
2019-09-12 14:00:00,61.52,61.52,61.48,61.49,49319.0,52.5273,52.5273,52.4932,52.5017,49319.0
2019-09-12 14:05:00,61.48,61.49,61.46,61.47,28880.0,52.4932,52.5017,52.4761,52.4847,28880.0
2019-09-12 14:10:00,61.47,61.5,61.46,61.48,28839.0,52.4847,52.5103,52.4761,52.4932,28839.0
2019-09-12 14:15:00,61.47,61.5,61.44,61.45,421957.0,52.4847,52.5103,52.459,52.4676,421957.0
2019-09-12 14:20:00,61.45,61.45,61.42,61.44,174543.0,52.4676,52.4676,52.442,52.459,174543.0
2019-09-12 14:25:00,61.44,61.47,61.43,61.46,26361.0,52.459,52.4847,52.4505,52.4761,26361.0
2019-09-12 14:30:00,61.46,61.49,61.45,61.49,55726.0,52.4761,52.5017,52.4676,52.5017,55726.0
2019-09-12 14:35:00,61.49,61.52,61.49,61.52,56042.0,52.5017,52.5273,52.5017,52.5273,56042.0
2019-09-12 14:40:00,61.52,61.53,61.49,61.5,77279.0,52.5273,52.5359,52.5017,52.5103,77279.0
2019-09-12 14:45:00,61.49,61.51,61.47,61.5,32930.0,52.5017,52.5188,52.4847,52.5103,32930.0
2019-09-12 14:50:00,61.5,61.53,61.5,61.51,17148.0,52.5103,52.5359,52.5103,52.5188,17148.0
2019-09-12 14:55:00,61.51,61.51,61.49,61.5,53958.0,52.5188,52.5188,52.5017,52.5103,53958.0
2019-09-12 15:00:00,61.5,61.53,61.46,61.47,54674.0,52.5103,52.5359,52.4761,52.4847,54674.0
2019-09-12 15:05:00,61.47,61.48,61.46,61.47,66500.0,52.4847,52.4932,52.4761,52.4847,66500.0
2019-09-12 15:10:00,61.47,61.48,61.45,61.47,66481.0,52.4847,52.4932,52.4676,52.4847,66481.0
2019-09-12 15:15:00,61.47,61.48,61.45,61.46,31515.0,52.4847,52.4932,52.4676,52.4761,31515.0
2019-09-12 15:20:00,61.46,61.49,61.45,61.48,75566.0,52.4761,52.5017,52.4676,52.4932,75566.0
2019-09-12 15:25:00,61.48,61.49,61.42,61.42,245780.0,52.4932,52.5017,52.442,52.442,245780.0
2019-09-12 15:30:00,61.43,61.45,61.4,61.42,79109.0,52.4505,52.4676,52.4249,52.442,79109.0
2019-09-12 15:35:00,61.42,61.43,61.39,61.4,70835.0,52.442,52.4505,52.4163,52.4249,70835.0
2019-09-12 15:40:00,61.39,61.41,61.37,61.4,103991.0,52.4163,52.4334,52.3993,52.4249,103991.0
2019-09-12 15:45:00,61.41,61.43,61.38,61.38,154153.0,52.4334,52.4505,52.4078,52.4078,154153.0
2019-09-12 15:50:00,61.37,61.39,61.36,61.39,268835.0,52.3993,52.4163,52.3907,52.4163,268835.0
2019-09-12 15:55:00,61.39,61.42,61.34,61.38,1987466.0,52.4163,52.442,52.3737,52.4078,1987466.0
2019-09-13 09:30:00,61.11,61.2,61.05,61.14,639861.0,52.1773,52.2541,52.126,52.2029,639861.0
2019-09-13 09:35:00,61.14,61.29,61.11,61.28,282002.0,52.2029,52.331,52.1773,52.3224,282002.0
2019-09-13 09:40:00,61.29,61.41,61.28,61.4,215099.0,52.331,52.4334,52.3224,52.4249,215099.0
2019-09-13 09:45:00,61.39,61.42,61.31,61.37,328031.0,52.4163,52.442,52.348,52.3993,328031.0
2019-09-13 09:50:00,61.37,61.41,61.34,61.37,184466.0,52.3993,52.4334,52.3737,52.3993,184466.0
2019-09-13 09:55:00,61.37,61.37,61.28,61.35,254471.0,52.3993,52.3993,52.3224,52.3822,254471.0
2019-09-13 10:00:00,61.35,61.36,61.26,61.29,183268.0,52.3822,52.3907,52.3053,52.331,183268.0
2019-09-13 10:05:00,61.29,61.34,61.28,61.33,93547.0,52.331,52.3737,52.3224,52.3651,93547.0
2019-09-13 10:10:00,61.34,61.37,61.28,61.36,112766.0,52.3737,52.3993,52.3224,52.3907,112766.0
2019-09-13 10:15:00,61.35,61.45,61.35,61.41,296753.0,52.3822,52.4676,52.3822,52.4334,296753.0
2019-09-13 10:20:00,61.41,61.46,61.4,61.44,110904.0,52.4334,52.4761,52.4249,52.459,110904.0
2019-09-13 10:25:00,61.45,61.45,61.35,61.37,107710.0,52.4676,52.4676,52.3822,52.3993,107710.0
2019-09-13 10:30:00,61.37,61.38,61.31,61.34,262682.0,52.3993,52.4078,52.348,52.3737,262682.0
2019-09-13 10:35:00,61.34,61.34,61.23,61.24,775400.0,52.3737,52.3737,52.2797,52.2883,775400.0
2019-09-13 10:40:00,61.25,61.28,61.23,61.26,384011.0,52.2968,52.3224,52.2797,52.3053,384011.0
2019-09-13 10:45:00,61.26,61.28,61.24,61.26,295506.0,52.3053,52.3224,52.2883,52.3053,295506.0
2019-09-13 10:50:00,61.26,61.29,61.25,61.26,157439.0,52.3053,52.331,52.2968,52.3053,157439.0
2019-09-13 10:55:00,61.27,61.27,61.24,61.25,178345.0,52.3139,52.3139,52.2883,52.2968,178345.0
2019-09-13 11:00:00,61.25,61.27,61.23,61.27,97215.0,52.2968,52.3139,52.2797,52.3139,97215.0
2019-09-13 11:05:00,61.26,61.33,61.25,61.32,691445.0,52.3053,52.3651,52.2968,52.3566,691445.0
2019-09-13 11:10:00,61.31,61.38,61.31,61.36,571164.0,52.348,52.4078,52.348,52.3907,571164.0
2019-09-13 11:15:00,61.36,61.37,61.32,61.33,157833.0,52.3907,52.3993,52.3566,52.3651,157833.0
2019-09-13 11:20:00,61.33,61.34,61.3,61.31,46180.0,52.3651,52.3737,52.3395,52.348,46180.0
2019-09-13 11:25:00,61.31,61.33,61.25,61.27,228730.0,52.348,52.3651,52.2968,52.3139,228730.0
2019-09-13 11:30:00,61.28,61.28,61.24,61.25,91678.0,52.3224,52.3224,52.2883,52.2968,91678.0
2019-09-13 11:35:00,61.25,61.27,61.24,61.24,117730.0,52.2968,52.3139,52.2883,52.2883,117730.0
2019-09-13 11:40:00,61.24,61.25,61.21,61.22,195402.0,52.2883,52.2968,52.2627,52.2712,195402.0
2019-09-13 11:45:00,61.22,61.27,61.21,61.26,82534.0,52.2712,52.3139,52.2627,52.3053,82534.0
2019-09-13 11:50:00,61.26,61.27,61.22,61.23,98038.0,52.3053,52.3139,52.2712,52.2797,98038.0
2019-09-13 11:55:00,61.22,61.24,61.21,61.21,53331.0,52.2712,52.2883,52.2627,52.2627,53331.0
2019-09-13 12:00:00,61.21,61.22,61.18,61.22,89558.0,52.2627,52.2712,52.237,52.2712,89558.0
2019-09-13 12:05:00,61.22,61.22,61.19,61.2,99473.0,52.2712,52.2712,52.2456,52.2541,99473.0
2019-09-13 12:10:00,61.21,61.22,61.19,61.22,35324.0,52.2627,52.2712,52.2456,52.2712,35324.0
2019-09-13 12:15:00,61.22,61.23,61.2,61.22,64540.0,52.2712,52.2797,52.2541,52.2712,64540.0
2019-09-13 12:20:00,61.22,61.22,61.16,61.17,49421.0,52.2712,52.2712,52.22,52.2285,49421.0
2019-09-13 12:25:00,61.16,61.18,61.11,61.12,111881.0,52.22,52.237,52.1773,52.1858,111881.0
2019-09-13 12:30:00,61.11,61.11,61.07,61.09,293280.0,52.1773,52.1773,52.1431,52.1602,293280.0
2019-09-13 12:35:00,61.1,61.15,61.09,61.15,77726.0,52.1687,52.2114,52.1602,52.2114,77726.0
2019-09-13 12:40:00,61.14,61.15,61.08,61.09,57963.0,52.2029,52.2114,52.1517,52.1602,57963.0
2019-09-13 12:45:00,61.09,61.1,61.07,61.08,68530.0,52.1602,52.1687,52.1431,52.1517,68530.0
2019-09-13 12:50:00,61.08,61.12,61.07,61.07,91277.0,52.1517,52.1858,52.1431,52.1431,91277.0
2019-09-13 12:55:00,61.08,61.08,61.02,61.02,44647.0,52.1517,52.1517,52.1004,52.1004,44647.0
2019-09-13 13:00:00,61.02,61.03,60.99,61.01,128979.0,52.1004,52.109,52.0748,52.0919,128979.0
2019-09-13 13:05:00,61.01,61.02,60.97,61.02,92341.0,52.0919,52.1004,52.0577,52.1004,92341.0
2019-09-13 13:10:00,61.01,61.05,61.01,61.04,51343.0,52.0919,52.126,52.0919,52.1175,51343.0
2019-09-13 13:15:00,61.03,61.04,61.02,61.02,60451.0,52.109,52.1175,52.1004,52.1004,60451.0
2019-09-13 13:20:00,61.02,61.02,60.94,60.96,423363.0,52.1004,52.1004,52.0321,52.0492,423363.0
2019-09-13 13:25:00,60.96,60.96,60.92,60.94,370862.0,52.0492,52.0492,52.015,52.0321,370862.0
2019-09-13 13:30:00,60.94,60.95,60.91,60.94,164437.0,52.0321,52.0407,52.0065,52.0321,164437.0
2019-09-13 13:35:00,60.94,60.95,60.91,60.94,304543.0,52.0321,52.0407,52.0065,52.0321,304543.0
2019-09-13 13:40:00,60.94,60.96,60.93,60.94,105148.0,52.0321,52.0492,52.0236,52.0321,105148.0
2019-09-13 13:45:00,60.95,61.02,60.93,61.02,142028.0,52.0407,52.1004,52.0236,52.1004,142028.0
2019-09-13 13:50:00,61.02,61.07,61.01,61.06,54344.0,52.1004,52.1431,52.0919,52.1346,54344.0
2019-09-13 13:55:00,61.07,61.08,61.04,61.06,80114.0,52.1431,52.1517,52.1175,52.1346,80114.0
2019-09-13 14:00:00,61.05,61.09,61.04,61.07,56544.0,52.126,52.1602,52.1175,52.1431,56544.0
2019-09-13 14:05:00,61.07,61.09,61.06,61.06,42530.0,52.1431,52.1602,52.1346,52.1346,42530.0
2019-09-13 14:10:00,61.06,61.06,61.04,61.05,39145.0,52.1346,52.1346,52.1175,52.126,39145.0
2019-09-13 14:15:00,61.05,61.06,61.02,61.04,53957.0,52.126,52.1346,52.1004,52.1175,53957.0
2019-09-13 14:20:00,61.04,61.07,61.03,61.06,59929.0,52.1175,52.1431,52.109,52.1346,59929.0
2019-09-13 14:25:00,61.06,61.07,61.02,61.03,44330.0,52.1346,52.1431,52.1004,52.109,44330.0
2019-09-13 14:30:00,61.03,61.07,61.03,61.05,66577.0,52.109,52.1431,52.109,52.126,66577.0
2019-09-13 14:35:00,61.05,61.09,61.05,61.07,61802.0,52.126,52.1602,52.126,52.1431,61802.0
2019-09-13 14:40:00,61.07,61.09,61.05,61.08,40248.0,52.1431,52.1602,52.126,52.1517,40248.0
2019-09-13 14:45:00,61.08,61.08,61.04,61.05,38017.0,52.1517,52.1517,52.1175,52.126,38017.0
2019-09-13 14:50:00,61.05,61.1,61.04,61.06,97098.0,52.126,52.1687,52.1175,52.1346,97098.0
2019-09-13 14:55:00,61.06,61.09,61.05,61.08,35521.0,52.1346,52.1602,52.126,52.1517,35521.0
2019-09-13 15:00:00,61.08,61.08,61.04,61.05,66793.0,52.1517,52.1517,52.1175,52.126,66793.0
2019-09-13 15:05:00,61.06,61.07,61.02,61.03,74088.0,52.1346,52.1431,52.1004,52.109,74088.0
2019-09-13 15:10:00,61.03,61.05,61.01,61.03,49683.0,52.109,52.126,52.0919,52.109,49683.0
2019-09-13 15:15:00,61.03,61.04,60.98,60.98,730440.0,52.109,52.1175,52.0663,52.0663,730440.0
2019-09-13 15:20:00,60.99,61.01,60.97,60.99,402368.0,52.0748,52.0919,52.0577,52.0748,402368.0
2019-09-13 15:25:00,61.0,61.03,60.99,61.03,70610.0,52.0834,52.109,52.0748,52.109,70610.0
2019-09-13 15:30:00,61.02,61.05,61.01,61.02,176209.0,52.1004,52.126,52.0919,52.1004,176209.0
2019-09-13 15:35:00,61.02,61.04,61.01,61.02,156723.0,52.1004,52.1175,52.0919,52.1004,156723.0
2019-09-13 15:40:00,61.01,61.06,61.01,61.05,289714.0,52.0919,52.1346,52.0919,52.126,289714.0
2019-09-13 15:45:00,61.05,61.09,61.04,61.08,428729.0,52.126,52.1602,52.1175,52.1517,428729.0
2019-09-13 15:50:00,61.08,61.12,61.06,61.08,531348.0,52.1517,52.1858,52.1346,52.1517,531348.0
2019-09-13 15:55:00,61.09,61.13,61.02,61.03,1458144.0,52.1602,52.1944,52.1004,52.109,1458144.0
2019-09-16 09:30:00,60.75,60.81,60.62,60.72,192033.0,51.8699,51.9211,51.7589,51.8443,192033.0
2019-09-16 09:35:00,60.72,60.79,60.69,60.73,840319.0,51.8443,51.9041,51.8187,51.8528,840319.0
2019-09-16 09:40:00,60.73,60.76,60.61,60.63,332227.0,51.8528,51.8784,51.7504,51.7674,332227.0
2019-09-16 09:45:00,60.64,60.68,60.6,60.61,374873.0,51.776,51.8101,51.7418,51.7504,374873.0
2019-09-16 09:50:00,60.6,60.64,60.56,60.64,232656.0,51.7418,51.776,51.7077,51.776,232656.0
2019-09-16 09:55:00,60.65,60.76,60.64,60.71,690016.0,51.7845,51.8784,51.776,51.8357,690016.0
2019-09-16 10:00:00,60.71,60.74,60.66,60.71,382427.0,51.8357,51.8614,51.7931,51.8357,382427.0
2019-09-16 10:05:00,60.71,60.78,60.7,60.71,725140.0,51.8357,51.8955,51.8272,51.8357,725140.0
2019-09-16 10:10:00,60.71,60.73,60.68,60.7,327606.0,51.8357,51.8528,51.8101,51.8272,327606.0
2019-09-16 10:15:00,60.7,60.72,60.66,60.69,176868.0,51.8272,51.8443,51.7931,51.8187,176868.0
2019-09-16 10:20:00,60.69,60.7,60.62,60.64,216776.0,51.8187,51.8272,51.7589,51.776,216776.0
2019-09-16 10:25:00,60.64,60.69,60.6,60.63,372204.0,51.776,51.8187,51.7418,51.7674,372204.0
2019-09-16 10:30:00,60.63,60.65,60.57,60.6,167594.0,51.7674,51.7845,51.7162,51.7418,167594.0
2019-09-16 10:35:00,60.6,60.64,60.58,60.6,101839.0,51.7418,51.776,51.7247,51.7418,101839.0
2019-09-16 10:40:00,60.6,60.64,60.58,60.61,68158.0,51.7418,51.776,51.7247,51.7504,68158.0
2019-09-16 10:45:00,60.62,60.65,60.61,60.63,55319.0,51.7589,51.7845,51.7504,51.7674,55319.0
2019-09-16 10:50:00,60.63,60.67,60.58,60.61,80831.0,51.7674,51.8016,51.7247,51.7504,80831.0
2019-09-16 10:55:00,60.61,60.66,60.61,60.61,86803.0,51.7504,51.7931,51.7504,51.7504,86803.0
2019-09-16 11:00:00,60.62,60.63,60.58,60.59,125714.0,51.7589,51.7674,51.7247,51.7333,125714.0
2019-09-16 11:05:00,60.59,60.66,60.56,60.65,72854.0,51.7333,51.7931,51.7077,51.7845,72854.0
2019-09-16 11:10:00,60.65,60.66,60.59,60.6,59891.0,51.7845,51.7931,51.7333,51.7418,59891.0
2019-09-16 11:15:00,60.61,60.63,60.59,60.62,70168.0,51.7504,51.7674,51.7333,51.7589,70168.0
2019-09-16 11:20:00,60.61,60.63,60.58,60.61,62685.0,51.7504,51.7674,51.7247,51.7504,62685.0
2019-09-16 11:25:00,60.61,60.63,60.6,60.6,51270.0,51.7504,51.7674,51.7418,51.7418,51270.0
2019-09-16 11:30:00,60.61,60.62,60.58,60.58,62143.0,51.7504,51.7589,51.7247,51.7247,62143.0
2019-09-16 11:35:00,60.58,60.61,60.54,60.55,87010.0,51.7247,51.7504,51.6906,51.6991,87010.0
2019-09-16 11:40:00,60.55,60.56,60.49,60.52,88662.0,51.6991,51.7077,51.6479,51.6735,88662.0
2019-09-16 11:45:00,60.52,60.53,60.48,60.48,78394.0,51.6735,51.6821,51.6394,51.6394,78394.0
2019-09-16 11:50:00,60.48,60.52,60.46,60.51,61166.0,51.6394,51.6735,51.6223,51.665,61166.0
2019-09-16 11:55:00,60.5,60.51,60.44,60.45,344851.0,51.6564,51.665,51.6052,51.6138,344851.0
2019-09-16 12:00:00,60.44,60.49,60.44,60.48,63327.0,51.6052,51.6479,51.6052,51.6394,63327.0
2019-09-16 12:05:00,60.47,60.48,60.42,60.44,105796.0,51.6308,51.6394,51.5881,51.6052,105796.0
2019-09-16 12:10:00,60.44,60.47,60.43,60.46,59430.0,51.6052,51.6308,51.5967,51.6223,59430.0
2019-09-16 12:15:00,60.45,60.47,60.45,60.47,35887.0,51.6138,51.6308,51.6138,51.6308,35887.0
2019-09-16 12:20:00,60.47,60.48,60.41,60.41,356976.0,51.6308,51.6394,51.5796,51.5796,356976.0
2019-09-16 12:25:00,60.42,60.43,60.39,60.41,145868.0,51.5881,51.5967,51.5625,51.5796,145868.0
2019-09-16 12:30:00,60.41,60.42,60.39,60.4,187830.0,51.5796,51.5881,51.5625,51.5711,187830.0
2019-09-16 12:35:00,60.41,60.42,60.37,60.4,207581.0,51.5796,51.5881,51.5454,51.5711,207581.0
2019-09-16 12:40:00,60.4,60.4,60.34,60.35,265476.0,51.5711,51.5711,51.5198,51.5284,265476.0
2019-09-16 12:45:00,60.35,60.36,60.33,60.34,137127.0,51.5284,51.5369,51.5113,51.5198,137127.0
2019-09-16 12:50:00,60.35,60.38,60.34,60.35,583512.0,51.5284,51.554,51.5198,51.5284,583512.0
2019-09-16 12:55:00,60.34,60.34,60.32,60.33,244095.0,51.5198,51.5198,51.5028,51.5113,244095.0
2019-09-16 13:00:00,60.32,60.34,60.32,60.33,278005.0,51.5028,51.5198,51.5028,51.5113,278005.0
2019-09-16 13:05:00,60.33,60.36,60.33,60.35,65751.0,51.5113,51.5369,51.5113,51.5284,65751.0
2019-09-16 13:10:00,60.36,60.37,60.35,60.35,157187.0,51.5369,51.5454,51.5284,51.5284,157187.0
2019-09-16 13:15:00,60.36,60.39,60.35,60.38,66327.0,51.5369,51.5625,51.5284,51.554,66327.0
2019-09-16 13:20:00,60.38,60.4,60.38,60.39,174350.0,51.554,51.5711,51.554,51.5625,174350.0
2019-09-16 13:25:00,60.39,60.4,60.36,60.36,102617.0,51.5625,51.5711,51.5369,51.5369,102617.0
2019-09-16 13:30:00,60.37,60.39,60.35,60.36,109157.0,51.5454,51.5625,51.5284,51.5369,109157.0
2019-09-16 13:35:00,60.37,60.39,60.34,60.37,205567.0,51.5454,51.5625,51.5198,51.5454,205567.0
2019-09-16 13:40:00,60.37,60.41,60.36,60.4,339056.0,51.5454,51.5796,51.5369,51.5711,339056.0
2019-09-16 13:45:00,60.39,60.44,60.38,60.44,144148.0,51.5625,51.6052,51.554,51.6052,144148.0
2019-09-16 13:50:00,60.44,60.45,60.41,60.44,130186.0,51.6052,51.6138,51.5796,51.6052,130186.0
2019-09-16 13:55:00,60.44,60.45,60.42,60.43,112611.0,51.6052,51.6138,51.5881,51.5967,112611.0
2019-09-16 14:00:00,60.43,60.46,60.42,60.45,73562.0,51.5967,51.6223,51.5881,51.6138,73562.0
2019-09-16 14:05:00,60.45,60.46,60.44,60.44,102347.0,51.6138,51.6223,51.6052,51.6052,102347.0
2019-09-16 14:10:00,60.45,60.45,60.41,60.43,159626.0,51.6138,51.6138,51.5796,51.5967,159626.0
2019-09-16 14:15:00,60.42,60.44,60.41,60.44,108919.0,51.5881,51.6052,51.5796,51.6052,108919.0
2019-09-16 14:20:00,60.44,60.44,60.42,60.43,54171.0,51.6052,51.6052,51.5881,51.5967,54171.0
2019-09-16 14:25:00,60.42,60.45,60.41,60.45,227808.0,51.5881,51.6138,51.5796,51.6138,227808.0
2019-09-16 14:30:00,60.44,60.45,60.42,60.44,65187.0,51.6052,51.6138,51.5881,51.6052,65187.0
2019-09-16 14:35:00,60.44,60.44,60.4,60.41,68591.0,51.6052,51.6052,51.5711,51.5796,68591.0
2019-09-16 14:40:00,60.42,60.44,60.4,60.42,107278.0,51.5881,51.6052,51.5711,51.5881,107278.0
2019-09-16 14:45:00,60.41,60.43,60.39,60.42,129625.0,51.5796,51.5967,51.5625,51.5881,129625.0
2019-09-16 14:50:00,60.42,60.43,60.39,60.42,112079.0,51.5881,51.5967,51.5625,51.5881,112079.0
2019-09-16 14:55:00,60.42,60.45,60.41,60.44,74611.0,51.5881,51.6138,51.5796,51.6052,74611.0
2019-09-16 15:00:00,60.44,60.44,60.4,60.41,90104.0,51.6052,51.6052,51.5711,51.5796,90104.0
2019-09-16 15:05:00,60.42,60.43,60.4,60.42,153895.0,51.5881,51.5967,51.5711,51.5881,153895.0
2019-09-16 15:10:00,60.42,60.48,60.41,60.47,438198.0,51.5881,51.6394,51.5796,51.6308,438198.0
2019-09-16 15:15:00,60.47,60.48,60.45,60.47,456721.0,51.6308,51.6394,51.6138,51.6308,456721.0
2019-09-16 15:20:00,60.47,60.48,60.44,60.45,105268.0,51.6308,51.6394,51.6052,51.6138,105268.0
2019-09-16 15:25:00,60.45,60.48,60.44,60.46,102388.0,51.6138,51.6394,51.6052,51.6223,102388.0
2019-09-16 15:30:00,60.46,60.49,60.44,60.47,154754.0,51.6223,51.6479,51.6052,51.6308,154754.0
2019-09-16 15:35:00,60.46,60.5,60.46,60.5,256347.0,51.6223,51.6564,51.6223,51.6564,256347.0
2019-09-16 15:40:00,60.5,60.51,60.47,60.48,305610.0,51.6564,51.665,51.6308,51.6394,305610.0
2019-09-16 15:45:00,60.47,60.5,60.45,60.46,168825.0,51.6308,51.6564,51.6138,51.6223,168825.0
2019-09-16 15:50:00,60.46,60.5,60.45,60.48,284784.0,51.6223,51.6564,51.6138,51.6394,284784.0
2019-09-16 15:55:00,60.48,60.52,60.46,60.47,1206775.0,51.6394,51.6735,51.6223,51.6308,1206775.0
2019-09-17 09:30:00,60.42,60.72,60.42,60.61,432852.0,51.5881,51.8443,51.5881,51.7504,432852.0
2019-09-17 09:35:00,60.6,60.85,60.58,60.84,1160754.0,51.7418,51.9553,51.7247,51.9467,1160754.0
2019-09-17 09:40:00,60.84,60.86,60.79,60.81,405444.0,51.9467,51.9638,51.9041,51.9211,405444.0
2019-09-17 09:45:00,60.81,60.92,60.81,60.91,464589.0,51.9211,52.015,51.9211,52.0065,464589.0
2019-09-17 09:50:00,60.92,60.95,60.89,60.92,402736.0,52.015,52.0407,51.9894,52.015,402736.0
2019-09-17 09:55:00,60.92,60.94,60.86,60.91,317765.0,52.015,52.0321,51.9638,52.0065,317765.0
2019-09-17 10:00:00,60.92,60.94,60.83,60.85,117232.0,52.015,52.0321,51.9382,51.9553,117232.0
2019-09-17 10:05:00,60.84,60.91,60.83,60.9,141957.0,51.9467,52.0065,51.9382,51.998,141957.0
2019-09-17 10:10:00,60.9,60.95,60.88,60.9,154716.0,51.998,52.0407,51.9809,51.998,154716.0
2019-09-17 10:15:00,60.9,60.91,60.85,60.9,270215.0,51.998,52.0065,51.9553,51.998,270215.0
2019-09-17 10:20:00,60.9,60.96,60.88,60.95,180769.0,51.998,52.0492,51.9809,52.0407,180769.0
2019-09-17 10:25:00,60.95,61.03,60.93,61.03,175802.0,52.0407,52.109,52.0236,52.109,175802.0
2019-09-17 10:30:00,61.03,61.09,61.02,61.06,440189.0,52.109,52.1602,52.1004,52.1346,440189.0
2019-09-17 10:35:00,61.07,61.11,61.06,61.1,731463.0,52.1431,52.1773,52.1346,52.1687,731463.0
2019-09-17 10:40:00,61.1,61.11,61.08,61.09,183012.0,52.1687,52.1773,52.1517,52.1602,183012.0
2019-09-17 10:45:00,61.08,61.09,60.94,60.96,326462.0,52.1517,52.1602,52.0321,52.0492,326462.0
2019-09-17 10:50:00,60.95,60.99,60.95,60.98,107307.0,52.0407,52.0748,52.0407,52.0663,107307.0
2019-09-17 10:55:00,60.98,61.0,60.96,60.96,149934.0,52.0663,52.0834,52.0492,52.0492,149934.0
2019-09-17 11:00:00,60.97,60.97,60.93,60.95,87548.0,52.0577,52.0577,52.0236,52.0407,87548.0
2019-09-17 11:05:00,60.96,60.98,60.94,60.97,64585.0,52.0492,52.0663,52.0321,52.0577,64585.0
2019-09-17 11:10:00,60.97,60.99,60.93,60.96,69325.0,52.0577,52.0748,52.0236,52.0492,69325.0
2019-09-17 11:15:00,60.96,60.98,60.93,60.96,73524.0,52.0492,52.0663,52.0236,52.0492,73524.0
2019-09-17 11:20:00,60.97,61.03,60.95,61.01,79603.0,52.0577,52.109,52.0407,52.0919,79603.0
2019-09-17 11:25:00,61.0,61.01,60.89,60.94,80753.0,52.0834,52.0919,51.9894,52.0321,80753.0
2019-09-17 11:30:00,60.95,60.96,60.88,60.93,99225.0,52.0407,52.0492,51.9809,52.0236,99225.0
2019-09-17 11:35:00,60.93,60.93,60.89,60.9,85837.0,52.0236,52.0236,51.9894,51.998,85837.0
2019-09-17 11:40:00,60.89,60.9,60.85,60.86,37619.0,51.9894,51.998,51.9553,51.9638,37619.0
2019-09-17 11:45:00,60.86,60.89,60.85,60.88,20151.0,51.9638,51.9894,51.9553,51.9809,20151.0
2019-09-17 11:50:00,60.88,60.89,60.86,60.86,30699.0,51.9809,51.9894,51.9638,51.9638,30699.0
2019-09-17 11:55:00,60.86,60.87,60.83,60.84,39980.0,51.9638,51.9724,51.9382,51.9467,39980.0
2019-09-17 12:00:00,60.85,60.85,60.82,60.83,41344.0,51.9553,51.9553,51.9297,51.9382,41344.0
2019-09-17 12:05:00,60.83,60.85,60.8,60.81,48175.0,51.9382,51.9553,51.9126,51.9211,48175.0
2019-09-17 12:10:00,60.82,60.85,60.81,60.83,21425.0,51.9297,51.9553,51.9211,51.9382,21425.0
2019-09-17 12:15:00,60.84,60.85,60.83,60.84,21962.0,51.9467,51.9553,51.9382,51.9467,21962.0
2019-09-17 12:20:00,60.84,60.86,60.83,60.83,23960.0,51.9467,51.9638,51.9382,51.9382,23960.0
2019-09-17 12:25:00,60.83,60.85,60.82,60.83,58033.0,51.9382,51.9553,51.9297,51.9382,58033.0
2019-09-17 12:30:00,60.84,60.85,60.82,60.83,29333.0,51.9467,51.9553,51.9297,51.9382,29333.0
2019-09-17 12:35:00,60.82,60.83,60.79,60.79,61946.0,51.9297,51.9382,51.9041,51.9041,61946.0
2019-09-17 12:40:00,60.8,60.82,60.79,60.8,53269.0,51.9126,51.9297,51.9041,51.9126,53269.0
2019-09-17 12:45:00,60.79,60.82,60.79,60.79,42129.0,51.9041,51.9297,51.9041,51.9041,42129.0
2019-09-17 12:50:00,60.79,60.79,60.76,60.77,43822.0,51.9041,51.9041,51.8784,51.887,43822.0
2019-09-17 12:55:00,60.77,60.77,60.72,60.73,20661.0,51.887,51.887,51.8443,51.8528,20661.0
2019-09-17 13:00:00,60.73,60.74,60.69,60.7,61115.0,51.8528,51.8614,51.8187,51.8272,61115.0
2019-09-17 13:05:00,60.7,60.72,60.69,60.7,78962.0,51.8272,51.8443,51.8187,51.8272,78962.0
2019-09-17 13:10:00,60.71,60.71,60.7,60.71,28821.0,51.8357,51.8357,51.8272,51.8357,28821.0
2019-09-17 13:15:00,60.71,60.74,60.71,60.73,55204.0,51.8357,51.8614,51.8357,51.8528,55204.0
2019-09-17 13:20:00,60.72,60.73,60.69,60.72,45534.0,51.8443,51.8528,51.8187,51.8443,45534.0
2019-09-17 13:25:00,60.72,60.73,60.7,60.71,31719.0,51.8443,51.8528,51.8272,51.8357,31719.0
2019-09-17 13:30:00,60.71,60.73,60.7,60.73,28549.0,51.8357,51.8528,51.8272,51.8528,28549.0
2019-09-17 13:35:00,60.73,60.77,60.72,60.77,27045.0,51.8528,51.887,51.8443,51.887,27045.0
2019-09-17 13:40:00,60.77,60.8,60.76,60.78,38243.0,51.887,51.9126,51.8784,51.8955,38243.0
2019-09-17 13:45:00,60.78,60.82,60.77,60.78,59251.0,51.8955,51.9297,51.887,51.8955,59251.0
2019-09-17 13:50:00,60.78,60.8,60.77,60.8,39140.0,51.8955,51.9126,51.887,51.9126,39140.0
2019-09-17 13:55:00,60.8,60.85,60.78,60.8,84680.0,51.9126,51.9553,51.8955,51.9126,84680.0
2019-09-17 14:00:00,60.81,60.85,60.81,60.84,88874.0,51.9211,51.9553,51.9211,51.9467,88874.0
2019-09-17 14:05:00,60.84,60.84,60.76,60.79,65617.0,51.9467,51.9467,51.8784,51.9041,65617.0
2019-09-17 14:10:00,60.79,60.81,60.75,60.77,22803.0,51.9041,51.9211,51.8699,51.887,22803.0
2019-09-17 14:15:00,60.78,60.78,60.74,60.74,38532.0,51.8955,51.8955,51.8614,51.8614,38532.0
2019-09-17 14:20:00,60.74,60.77,60.73,60.76,23526.0,51.8614,51.887,51.8528,51.8784,23526.0
2019-09-17 14:25:00,60.77,60.78,60.75,60.77,28390.0,51.887,51.8955,51.8699,51.887,28390.0
2019-09-17 14:30:00,60.78,60.79,60.76,60.78,30860.0,51.8955,51.9041,51.8784,51.8955,30860.0
2019-09-17 14:35:00,60.78,60.79,60.76,60.77,25028.0,51.8955,51.9041,51.8784,51.887,25028.0
2019-09-17 14:40:00,60.77,60.8,60.76,60.78,38828.0,51.887,51.9126,51.8784,51.8955,38828.0
2019-09-17 14:45:00,60.78,60.8,60.77,60.77,19159.0,51.8955,51.9126,51.887,51.887,19159.0
2019-09-17 14:50:00,60.77,60.78,60.73,60.74,40045.0,51.887,51.8955,51.8528,51.8614,40045.0
2019-09-17 14:55:00,60.73,60.74,60.7,60.7,61033.0,51.8528,51.8614,51.8272,51.8272,61033.0
2019-09-17 15:00:00,60.71,60.72,60.67,60.68,79707.0,51.8357,51.8443,51.8016,51.8101,79707.0
2019-09-17 15:05:00,60.68,60.7,60.67,60.69,33560.0,51.8101,51.8272,51.8016,51.8187,33560.0
2019-09-17 15:10:00,60.7,60.7,60.66,60.67,38236.0,51.8272,51.8272,51.7931,51.8016,38236.0
2019-09-17 15:15:00,60.67,60.7,60.66,60.68,57091.0,51.8016,51.8272,51.7931,51.8101,57091.0
2019-09-17 15:20:00,60.69,60.73,60.68,60.71,92035.0,51.8187,51.8528,51.8101,51.8357,92035.0
2019-09-17 15:25:00,60.71,60.73,60.71,60.73,67403.0,51.8357,51.8528,51.8357,51.8528,67403.0
2019-09-17 15:30:00,60.73,60.76,60.71,60.75,261485.0,51.8528,51.8784,51.8357,51.8699,261485.0
2019-09-17 15:35:00,60.75,60.8,60.75,60.8,80024.0,51.8699,51.9126,51.8699,51.9126,80024.0
2019-09-17 15:40:00,60.79,60.81,60.78,60.8,172127.0,51.9041,51.9211,51.8955,51.9126,172127.0
2019-09-17 15:45:00,60.81,60.82,60.78,60.8,227440.0,51.9211,51.9297,51.8955,51.9126,227440.0
2019-09-17 15:50:00,60.81,60.81,60.78,60.8,241316.0,51.9211,51.9211,51.8955,51.9126,241316.0
2019-09-17 15:55:00,60.79,60.83,60.79,60.8,810551.0,51.9041,51.9382,51.9041,51.9126,810551.0
2019-09-18 09:30:00,60.84,60.93,60.78,60.87,241323.0,51.9467,52.0236,51.8955,51.9724,241323.0
2019-09-18 09:35:00,60.86,60.86,60.68,60.71,157395.0,51.9638,51.9638,51.8101,51.8357,157395.0
2019-09-18 09:40:00,60.7,60.8,60.7,60.78,118536.0,51.8272,51.9126,51.8272,51.8955,118536.0
2019-09-18 09:45:00,60.78,60.83,60.78,60.78,139014.0,51.8955,51.9382,51.8955,51.8955,139014.0
2019-09-18 09:50:00,60.77,60.8,60.74,60.8,65476.0,51.887,51.9126,51.8614,51.9126,65476.0
2019-09-18 09:55:00,60.8,60.88,60.8,60.88,131712.0,51.9126,51.9809,51.9126,51.9809,131712.0
2019-09-18 10:00:00,60.88,60.9,60.85,60.87,54108.0,51.9809,51.998,51.9553,51.9724,54108.0
2019-09-18 10:05:00,60.87,60.95,60.86,60.93,53909.0,51.9724,52.0407,51.9638,52.0236,53909.0
2019-09-18 10:10:00,60.93,60.93,60.88,60.92,163795.0,52.0236,52.0236,51.9809,52.015,163795.0
2019-09-18 10:15:00,60.91,60.94,60.9,60.91,101747.0,52.0065,52.0321,51.998,52.0065,101747.0
2019-09-18 10:20:00,60.91,60.94,60.87,60.88,41212.0,52.0065,52.0321,51.9724,51.9809,41212.0
2019-09-18 10:25:00,60.89,60.92,60.86,60.91,42228.0,51.9894,52.015,51.9638,52.0065,42228.0
2019-09-18 10:30:00,60.91,60.93,60.87,60.88,94416.0,52.0065,52.0236,51.9724,51.9809,94416.0
2019-09-18 10:35:00,60.88,60.9,60.86,60.9,51140.0,51.9809,51.998,51.9638,51.998,51140.0
2019-09-18 10:40:00,60.89,60.92,60.86,60.86,22389.0,51.9894,52.015,51.9638,51.9638,22389.0
2019-09-18 10:45:00,60.86,60.88,60.83,60.84,52563.0,51.9638,51.9809,51.9382,51.9467,52563.0
2019-09-18 10:50:00,60.84,60.85,60.82,60.83,44652.0,51.9467,51.9553,51.9297,51.9382,44652.0
2019-09-18 10:55:00,60.82,60.84,60.79,60.81,24369.0,51.9297,51.9467,51.9041,51.9211,24369.0
2019-09-18 11:00:00,60.82,60.82,60.78,60.78,32334.0,51.9297,51.9297,51.8955,51.8955,32334.0
2019-09-18 11:05:00,60.78,60.81,60.77,60.81,30126.0,51.8955,51.9211,51.887,51.9211,30126.0
2019-09-18 11:10:00,60.81,60.83,60.8,60.83,40590.0,51.9211,51.9382,51.9126,51.9382,40590.0
2019-09-18 11:15:00,60.82,60.83,60.79,60.82,61505.0,51.9297,51.9382,51.9041,51.9297,61505.0
2019-09-18 11:20:00,60.83,60.83,60.8,60.8,24158.0,51.9382,51.9382,51.9126,51.9126,24158.0
2019-09-18 11:25:00,60.81,60.84,60.81,60.84,30213.0,51.9211,51.9467,51.9211,51.9467,30213.0
2019-09-18 11:30:00,60.84,60.84,60.81,60.82,327255.0,51.9467,51.9467,51.9211,51.9297,327255.0
2019-09-18 11:35:00,60.82,60.84,60.81,60.82,48279.0,51.9297,51.9467,51.9211,51.9297,48279.0
2019-09-18 11:40:00,60.83,60.84,60.8,60.83,48384.0,51.9382,51.9467,51.9126,51.9382,48384.0
2019-09-18 11:45:00,60.82,60.83,60.8,60.81,32541.0,51.9297,51.9382,51.9126,51.9211,32541.0
2019-09-18 11:50:00,60.82,60.82,60.79,60.82,67848.0,51.9297,51.9297,51.9041,51.9297,67848.0
2019-09-18 11:55:00,60.82,60.83,60.8,60.83,45245.0,51.9297,51.9382,51.9126,51.9382,45245.0
2019-09-18 12:00:00,60.82,60.83,60.78,60.79,55642.0,51.9297,51.9382,51.8955,51.9041,55642.0
2019-09-18 12:05:00,60.79,60.8,60.76,60.76,32568.0,51.9041,51.9126,51.8784,51.8784,32568.0
2019-09-18 12:10:00,60.76,60.78,60.74,60.77,55685.0,51.8784,51.8955,51.8614,51.887,55685.0
2019-09-18 12:15:00,60.77,60.77,60.74,60.74,26703.0,51.887,51.887,51.8614,51.8614,26703.0
2019-09-18 12:20:00,60.74,60.75,60.71,60.71,30531.0,51.8614,51.8699,51.8357,51.8357,30531.0
2019-09-18 12:25:00,60.71,60.72,60.69,60.7,96633.0,51.8357,51.8443,51.8187,51.8272,96633.0
2019-09-18 12:30:00,60.71,60.73,60.7,60.72,24639.0,51.8357,51.8528,51.8272,51.8443,24639.0
2019-09-18 12:35:00,60.72,60.73,60.71,60.72,19169.0,51.8443,51.8528,51.8357,51.8443,19169.0
2019-09-18 12:40:00,60.73,60.75,60.71,60.73,34207.0,51.8528,51.8699,51.8357,51.8528,34207.0
2019-09-18 12:45:00,60.74,60.75,60.73,60.74,29923.0,51.8614,51.8699,51.8528,51.8614,29923.0
2019-09-18 12:50:00,60.75,60.75,60.71,60.72,37589.0,51.8699,51.8699,51.8357,51.8443,37589.0
2019-09-18 12:55:00,60.72,60.75,60.71,60.73,39245.0,51.8443,51.8699,51.8357,51.8528,39245.0
2019-09-18 13:00:00,60.73,60.77,60.73,60.74,61361.0,51.8528,51.887,51.8528,51.8614,61361.0
2019-09-18 13:05:00,60.73,60.75,60.72,60.73,30704.0,51.8528,51.8699,51.8443,51.8528,30704.0
2019-09-18 13:10:00,60.72,60.73,60.7,60.72,37233.0,51.8443,51.8528,51.8272,51.8443,37233.0
2019-09-18 13:15:00,60.71,60.73,60.7,60.72,23599.0,51.8357,51.8528,51.8272,51.8443,23599.0
2019-09-18 13:20:00,60.72,60.73,60.71,60.71,60574.0,51.8443,51.8528,51.8357,51.8357,60574.0
2019-09-18 13:25:00,60.72,60.72,60.7,60.72,43684.0,51.8443,51.8443,51.8272,51.8443,43684.0
2019-09-18 13:30:00,60.72,60.74,60.7,60.74,33643.0,51.8443,51.8614,51.8272,51.8614,33643.0
2019-09-18 13:35:00,60.74,60.77,60.72,60.77,87753.0,51.8614,51.887,51.8443,51.887,87753.0
2019-09-18 13:40:00,60.76,60.79,60.76,60.77,132005.0,51.8784,51.9041,51.8784,51.887,132005.0
2019-09-18 13:45:00,60.78,60.79,60.75,60.77,25602.0,51.8955,51.9041,51.8699,51.887,25602.0
2019-09-18 13:50:00,60.78,60.83,60.77,60.82,46281.0,51.8955,51.9382,51.887,51.9297,46281.0
2019-09-18 13:55:00,60.81,60.82,60.78,60.8,76305.0,51.9211,51.9297,51.8955,51.9126,76305.0
2019-09-18 14:00:00,60.81,60.84,60.61,60.7,531293.0,51.9211,51.9467,51.7504,51.8272,531293.0
2019-09-18 14:05:00,60.72,60.77,60.63,60.64,82197.0,51.8443,51.887,51.7674,51.776,82197.0
2019-09-18 14:10:00,60.65,60.65,60.46,60.49,136669.0,51.7845,51.7845,51.6223,51.6479,136669.0
2019-09-18 14:15:00,60.48,60.51,60.43,60.45,138404.0,51.6394,51.665,51.5967,51.6138,138404.0
2019-09-18 14:20:00,60.44,60.48,60.4,60.46,159672.0,51.6052,51.6394,51.5711,51.6223,159672.0
2019-09-18 14:25:00,60.46,60.49,60.42,60.49,363711.0,51.6223,51.6479,51.5881,51.6479,363711.0
2019-09-18 14:30:00,60.49,60.58,60.43,60.58,175056.0,51.6479,51.7247,51.5967,51.7247,175056.0
2019-09-18 14:35:00,60.58,60.58,60.45,60.48,189686.0,51.7247,51.7247,51.6138,51.6394,189686.0
2019-09-18 14:40:00,60.47,60.54,60.43,60.48,167947.0,51.6308,51.6906,51.5967,51.6394,167947.0
2019-09-18 14:45:00,60.48,60.48,60.36,60.42,573077.0,51.6394,51.6394,51.5369,51.5881,573077.0
2019-09-18 14:50:00,60.42,60.59,60.4,60.57,350009.0,51.5881,51.7333,51.5711,51.7162,350009.0
2019-09-18 14:55:00,60.56,60.59,60.55,60.58,280958.0,51.7077,51.7333,51.6991,51.7247,280958.0
2019-09-18 15:00:00,60.58,60.59,60.5,60.55,66065.0,51.7247,51.7333,51.6564,51.6991,66065.0
2019-09-18 15:05:00,60.54,60.6,60.53,60.57,47007.0,51.6906,51.7418,51.6821,51.7162,47007.0
2019-09-18 15:10:00,60.58,60.59,60.55,60.56,54453.0,51.7247,51.7333,51.6991,51.7077,54453.0
2019-09-18 15:15:00,60.57,60.64,60.55,60.62,150555.0,51.7162,51.776,51.6991,51.7589,150555.0
2019-09-18 15:20:00,60.63,60.65,60.58,60.61,64944.0,51.7674,51.7845,51.7247,51.7504,64944.0
2019-09-18 15:25:00,60.62,60.65,60.61,60.63,57877.0,51.7589,51.7845,51.7504,51.7674,57877.0
2019-09-18 15:30:00,60.64,60.79,60.63,60.78,131598.0,51.776,51.9041,51.7674,51.8955,131598.0
2019-09-18 15:35:00,60.78,60.81,60.76,60.8,228679.0,51.8955,51.9211,51.8784,51.9126,228679.0
2019-09-18 15:40:00,60.8,60.85,60.77,60.83,310358.0,51.9126,51.9553,51.887,51.9382,310358.0
2019-09-18 15:45:00,60.84,60.85,60.78,60.82,165013.0,51.9467,51.9553,51.8955,51.9297,165013.0
2019-09-18 15:50:00,60.83,60.84,60.78,60.8,215215.0,51.9382,51.9467,51.8955,51.9126,215215.0
2019-09-18 15:55:00,60.82,60.88,60.8,60.85,1508428.0,51.9297,51.9809,51.9126,51.9553,1508428.0
2019-09-19 09:30:00,60.83,60.88,60.77,60.82,289095.0,51.9382,51.9809,51.887,51.9297,289095.0
2019-09-19 09:35:00,60.83,60.92,60.82,60.89,137542.0,51.9382,52.015,51.9297,51.9894,137542.0
2019-09-19 09:40:00,60.89,60.93,60.87,60.87,119057.0,51.9894,52.0236,51.9724,51.9724,119057.0
2019-09-19 09:45:00,60.88,60.89,60.8,60.8,68769.0,51.9809,51.9894,51.9126,51.9126,68769.0
2019-09-19 09:50:00,60.8,60.82,60.78,60.8,161446.0,51.9126,51.9297,51.8955,51.9126,161446.0
2019-09-19 09:55:00,60.81,60.82,60.78,60.78,55639.0,51.9211,51.9297,51.8955,51.8955,55639.0
2019-09-19 10:00:00,60.78,60.81,60.77,60.79,93706.0,51.8955,51.9211,51.887,51.9041,93706.0
2019-09-19 10:05:00,60.8,60.82,60.78,60.8,90263.0,51.9126,51.9297,51.8955,51.9126,90263.0
2019-09-19 10:10:00,60.81,60.81,60.75,60.8,90509.0,51.9211,51.9211,51.8699,51.9126,90509.0
2019-09-19 10:15:00,60.8,60.84,60.79,60.8,104742.0,51.9126,51.9467,51.9041,51.9126,104742.0
2019-09-19 10:20:00,60.81,60.83,60.78,60.79,138471.0,51.9211,51.9382,51.8955,51.9041,138471.0
2019-09-19 10:25:00,60.78,60.8,60.75,60.79,149745.0,51.8955,51.9126,51.8699,51.9041,149745.0
2019-09-19 10:30:00,60.8,60.83,60.78,60.82,158913.0,51.9126,51.9382,51.8955,51.9297,158913.0
2019-09-19 10:35:00,60.82,60.84,60.8,60.84,184053.0,51.9297,51.9467,51.9126,51.9467,184053.0
2019-09-19 10:40:00,60.84,60.86,60.82,60.83,79136.0,51.9467,51.9638,51.9297,51.9382,79136.0
2019-09-19 10:45:00,60.82,60.82,60.78,60.78,74127.0,51.9297,51.9297,51.8955,51.8955,74127.0
2019-09-19 10:50:00,60.78,60.79,60.76,60.77,55682.0,51.8955,51.9041,51.8784,51.887,55682.0
2019-09-19 10:55:00,60.77,60.79,60.75,60.76,48308.0,51.887,51.9041,51.8699,51.8784,48308.0
2019-09-19 11:00:00,60.77,60.78,60.74,60.78,98935.0,51.887,51.8955,51.8614,51.8955,98935.0
2019-09-19 11:05:00,60.78,60.8,60.77,60.8,60603.0,51.8955,51.9126,51.887,51.9126,60603.0
2019-09-19 11:10:00,60.8,60.81,60.78,60.78,63812.0,51.9126,51.9211,51.8955,51.8955,63812.0
2019-09-19 11:15:00,60.79,60.84,60.77,60.84,45517.0,51.9041,51.9467,51.887,51.9467,45517.0
2019-09-19 11:20:00,60.84,60.87,60.84,60.87,49814.0,51.9467,51.9724,51.9467,51.9724,49814.0
2019-09-19 11:25:00,60.87,60.88,60.85,60.86,28253.0,51.9724,51.9809,51.9553,51.9638,28253.0
2019-09-19 11:30:00,60.86,60.9,60.85,60.9,54206.0,51.9638,51.998,51.9553,51.998,54206.0
2019-09-19 11:35:00,60.89,60.94,60.87,60.93,59845.0,51.9894,52.0321,51.9724,52.0236,59845.0
2019-09-19 11:40:00,60.93,60.95,60.89,60.92,56064.0,52.0236,52.0407,51.9894,52.015,56064.0
2019-09-19 11:45:00,60.92,60.94,60.91,60.92,38665.0,52.015,52.0321,52.0065,52.015,38665.0
2019-09-19 11:50:00,60.92,60.93,60.9,60.91,60130.0,52.015,52.0236,51.998,52.0065,60130.0
2019-09-19 11:55:00,60.91,60.95,60.91,60.94,57213.0,52.0065,52.0407,52.0065,52.0321,57213.0
2019-09-19 12:00:00,60.94,60.94,60.9,60.92,63363.0,52.0321,52.0321,51.998,52.015,63363.0
2019-09-19 12:05:00,60.93,60.96,60.91,60.95,53620.0,52.0236,52.0492,52.0065,52.0407,53620.0
2019-09-19 12:10:00,60.94,60.95,60.91,60.92,37083.0,52.0321,52.0407,52.0065,52.015,37083.0
2019-09-19 12:15:00,60.92,60.93,60.91,60.91,35402.0,52.015,52.0236,52.0065,52.0065,35402.0
2019-09-19 12:20:00,60.91,60.92,60.87,60.89,38852.0,52.0065,52.015,51.9724,51.9894,38852.0
2019-09-19 12:25:00,60.89,60.9,60.82,60.83,108357.0,51.9894,51.998,51.9297,51.9382,108357.0
2019-09-19 12:30:00,60.83,60.86,60.82,60.85,52844.0,51.9382,51.9638,51.9297,51.9553,52844.0
2019-09-19 12:35:00,60.84,60.89,60.83,60.89,19814.0,51.9467,51.9894,51.9382,51.9894,19814.0
2019-09-19 12:40:00,60.88,60.91,60.88,60.9,13895.0,51.9809,52.0065,51.9809,51.998,13895.0
2019-09-19 12:45:00,60.9,60.92,60.89,60.9,30655.0,51.998,52.015,51.9894,51.998,30655.0
2019-09-19 12:50:00,60.9,60.91,60.87,60.88,40983.0,51.998,52.0065,51.9724,51.9809,40983.0
2019-09-19 12:55:00,60.89,60.9,60.87,60.89,26905.0,51.9894,51.998,51.9724,51.9894,26905.0
2019-09-19 13:00:00,60.9,60.97,60.9,60.96,43712.0,51.998,52.0577,51.998,52.0492,43712.0
2019-09-19 13:05:00,60.96,60.98,60.91,60.91,34876.0,52.0492,52.0663,52.0065,52.0065,34876.0
2019-09-19 13:10:00,60.91,60.92,60.9,60.92,28724.0,52.0065,52.015,51.998,52.015,28724.0
2019-09-19 13:15:00,60.93,60.94,60.91,60.92,59646.0,52.0236,52.0321,52.0065,52.015,59646.0
2019-09-19 13:20:00,60.92,60.93,60.89,60.92,42795.0,52.015,52.0236,51.9894,52.015,42795.0
2019-09-19 13:25:00,60.92,60.92,60.88,60.89,39463.0,52.015,52.015,51.9809,51.9894,39463.0
2019-09-19 13:30:00,60.89,60.91,60.84,60.87,124154.0,51.9894,52.0065,51.9467,51.9724,124154.0
2019-09-19 13:35:00,60.86,60.89,60.84,60.86,81524.0,51.9638,51.9894,51.9467,51.9638,81524.0
2019-09-19 13:40:00,60.87,60.87,60.81,60.85,75077.0,51.9724,51.9724,51.9211,51.9553,75077.0
2019-09-19 13:45:00,60.85,60.88,60.85,60.86,49568.0,51.9553,51.9809,51.9553,51.9638,49568.0
2019-09-19 13:50:00,60.86,60.89,60.85,60.88,64742.0,51.9638,51.9894,51.9553,51.9809,64742.0
2019-09-19 13:55:00,60.88,60.89,60.87,60.88,35868.0,51.9809,51.9894,51.9724,51.9809,35868.0
2019-09-19 14:00:00,60.88,60.89,60.86,60.86,47519.0,51.9809,51.9894,51.9638,51.9638,47519.0
2019-09-19 14:05:00,60.87,60.87,60.84,60.85,41353.0,51.9724,51.9724,51.9467,51.9553,41353.0
2019-09-19 14:10:00,60.85,60.87,60.84,60.86,32493.0,51.9553,51.9724,51.9467,51.9638,32493.0
2019-09-19 14:15:00,60.86,60.87,60.82,60.84,25473.0,51.9638,51.9724,51.9297,51.9467,25473.0
2019-09-19 14:20:00,60.84,60.85,60.81,60.83,44260.0,51.9467,51.9553,51.9211,51.9382,44260.0
2019-09-19 14:25:00,60.83,60.85,60.8,60.8,100051.0,51.9382,51.9553,51.9126,51.9126,100051.0
2019-09-19 14:30:00,60.8,60.81,60.78,60.8,60803.0,51.9126,51.9211,51.8955,51.9126,60803.0
2019-09-19 14:35:00,60.8,60.81,60.79,60.8,34904.0,51.9126,51.9211,51.9041,51.9126,34904.0
2019-09-19 14:40:00,60.79,60.83,60.78,60.82,38900.0,51.9041,51.9382,51.8955,51.9297,38900.0
2019-09-19 14:45:00,60.82,60.82,60.78,60.82,66167.0,51.9297,51.9297,51.8955,51.9297,66167.0
2019-09-19 14:50:00,60.82,60.88,60.82,60.87,173787.0,51.9297,51.9809,51.9297,51.9724,173787.0
2019-09-19 14:55:00,60.87,60.88,60.84,60.88,50348.0,51.9724,51.9809,51.9467,51.9809,50348.0
2019-09-19 15:00:00,60.89,60.93,60.87,60.91,54316.0,51.9894,52.0236,51.9724,52.0065,54316.0
2019-09-19 15:05:00,60.91,60.91,60.87,60.91,71282.0,52.0065,52.0065,51.9724,52.0065,71282.0
2019-09-19 15:10:00,60.9,60.91,60.86,60.87,66384.0,51.998,52.0065,51.9638,51.9724,66384.0
2019-09-19 15:15:00,60.87,60.89,60.86,60.88,46979.0,51.9724,51.9894,51.9638,51.9809,46979.0
2019-09-19 15:20:00,60.88,60.93,60.88,60.92,76621.0,51.9809,52.0236,51.9809,52.015,76621.0
2019-09-19 15:25:00,60.92,60.94,60.89,60.91,72729.0,52.015,52.0321,51.9894,52.0065,72729.0
2019-09-19 15:30:00,60.9,60.9,60.8,60.81,212357.0,51.998,51.998,51.9126,51.9211,212357.0
2019-09-19 15:35:00,60.81,60.87,60.79,60.85,127903.0,51.9211,51.9724,51.9041,51.9553,127903.0
2019-09-19 15:40:00,60.85,60.87,60.83,60.84,179210.0,51.9553,51.9724,51.9382,51.9467,179210.0
2019-09-19 15:45:00,60.84,60.85,60.79,60.8,183721.0,51.9467,51.9553,51.9041,51.9126,183721.0
2019-09-19 15:50:00,60.8,60.81,60.76,60.8,308450.0,51.9126,51.9211,51.8784,51.9126,308450.0
2019-09-19 15:55:00,60.82,60.92,60.81,60.86,2126600.0,51.9297,52.015,51.9211,51.9638,2126600.0
2019-09-20 09:30:00,60.69,60.69,60.54,60.57,362974.0,52.126,52.126,51.9972,52.023,362974.0
2019-09-20 09:35:00,60.57,60.66,60.55,60.63,1145984.0,52.023,52.1003,52.0058,52.0745,1145984.0
2019-09-20 09:40:00,60.63,60.65,60.57,60.57,178357.0,52.0745,52.0917,52.023,52.023,178357.0
2019-09-20 09:45:00,60.57,60.62,60.54,60.58,331506.0,52.023,52.0659,51.9972,52.0316,331506.0
2019-09-20 09:50:00,60.58,60.66,60.58,60.63,234972.0,52.0316,52.1003,52.0316,52.0745,234972.0
2019-09-20 09:55:00,60.62,60.65,60.61,60.62,93469.0,52.0659,52.0917,52.0573,52.0659,93469.0
2019-09-20 10:00:00,60.61,60.66,60.6,60.65,73493.0,52.0573,52.1003,52.0487,52.0917,73493.0
2019-09-20 10:05:00,60.65,60.71,60.63,60.7,96030.0,52.0917,52.1432,52.0745,52.1346,96030.0
2019-09-20 10:10:00,60.69,60.71,60.6,60.62,109011.0,52.126,52.1432,52.0487,52.0659,109011.0
2019-09-20 10:15:00,60.62,60.68,60.61,60.65,73360.0,52.0659,52.1174,52.0573,52.0917,73360.0
2019-09-20 10:20:00,60.65,60.68,60.61,60.63,64533.0,52.0917,52.1174,52.0573,52.0745,64533.0
2019-09-20 10:25:00,60.62,60.65,60.6,60.63,42697.0,52.0659,52.0917,52.0487,52.0745,42697.0
2019-09-20 10:30:00,60.64,60.65,60.59,60.59,47731.0,52.0831,52.0917,52.0401,52.0401,47731.0
2019-09-20 10:35:00,60.59,60.61,60.56,60.56,72287.0,52.0401,52.0573,52.0144,52.0144,72287.0
2019-09-20 10:40:00,60.57,60.57,60.52,60.53,66562.0,52.023,52.023,51.98,51.9886,66562.0
2019-09-20 10:45:00,60.54,60.56,60.51,60.52,77296.0,51.9972,52.0144,51.9714,51.98,77296.0
2019-09-20 10:50:00,60.52,60.58,60.51,60.57,38487.0,51.98,52.0316,51.9714,52.023,38487.0
2019-09-20 10:55:00,60.57,60.6,60.55,60.59,52924.0,52.023,52.0487,52.0058,52.0401,52924.0
2019-09-20 11:00:00,60.59,60.61,60.56,60.59,76027.0,52.0401,52.0573,52.0144,52.0401,76027.0
2019-09-20 11:05:00,60.58,60.63,60.57,60.61,61755.0,52.0316,52.0745,52.023,52.0573,61755.0
2019-09-20 11:10:00,60.61,60.63,60.6,60.61,45296.0,52.0573,52.0745,52.0487,52.0573,45296.0
2019-09-20 11:15:00,60.61,60.62,60.57,60.59,76556.0,52.0573,52.0659,52.023,52.0401,76556.0
2019-09-20 11:20:00,60.59,60.64,60.59,60.63,73292.0,52.0401,52.0831,52.0401,52.0745,73292.0
2019-09-20 11:25:00,60.63,60.64,60.59,60.6,42325.0,52.0745,52.0831,52.0401,52.0487,42325.0
2019-09-20 11:30:00,60.6,60.62,60.59,60.6,41167.0,52.0487,52.0659,52.0401,52.0487,41167.0
2019-09-20 11:35:00,60.6,60.64,60.57,60.64,34066.0,52.0487,52.0831,52.023,52.0831,34066.0
2019-09-20 11:40:00,60.63,60.64,60.61,60.63,86165.0,52.0745,52.0831,52.0573,52.0745,86165.0
2019-09-20 11:45:00,60.63,60.65,60.61,60.63,37774.0,52.0745,52.0917,52.0573,52.0745,37774.0
2019-09-20 11:50:00,60.64,60.68,60.63,60.68,196454.0,52.0831,52.1174,52.0745,52.1174,196454.0
2019-09-20 11:55:00,60.68,60.7,60.67,60.7,67968.0,52.1174,52.1346,52.1089,52.1346,67968.0
2019-09-20 12:00:00,60.69,60.7,60.68,60.68,62740.0,52.126,52.1346,52.1174,52.1174,62740.0
2019-09-20 12:05:00,60.68,60.68,60.66,60.67,46360.0,52.1174,52.1174,52.1003,52.1089,46360.0
2019-09-20 12:10:00,60.67,60.69,60.66,60.67,30803.0,52.1089,52.126,52.1003,52.1089,30803.0
2019-09-20 12:15:00,60.67,60.68,60.66,60.67,20022.0,52.1089,52.1174,52.1003,52.1089,20022.0
2019-09-20 12:20:00,60.68,60.69,60.64,60.65,67492.0,52.1174,52.126,52.0831,52.0917,67492.0
2019-09-20 12:25:00,60.65,60.66,60.62,60.65,57959.0,52.0917,52.1003,52.0659,52.0917,57959.0
2019-09-20 12:30:00,60.64,60.66,60.63,60.65,33473.0,52.0831,52.1003,52.0745,52.0917,33473.0
2019-09-20 12:35:00,60.65,60.7,60.65,60.7,30073.0,52.0917,52.1346,52.0917,52.1346,30073.0
2019-09-20 12:40:00,60.69,60.71,60.66,60.7,15553.0,52.126,52.1432,52.1003,52.1346,15553.0
2019-09-20 12:45:00,60.71,60.75,60.71,60.74,20369.0,52.1432,52.1776,52.1432,52.169,20369.0
2019-09-20 12:50:00,60.75,60.77,60.73,60.75,26364.0,52.1776,52.1947,52.1604,52.1776,26364.0
2019-09-20 12:55:00,60.76,60.78,60.74,60.78,17890.0,52.1862,52.2033,52.169,52.2033,17890.0
2019-09-20 13:00:00,60.77,60.78,60.76,60.77,29970.0,52.1947,52.2033,52.1862,52.1947,29970.0
2019-09-20 13:05:00,60.78,60.78,60.73,60.73,38691.0,52.2033,52.2033,52.1604,52.1604,38691.0
2019-09-20 13:10:00,60.73,60.74,60.49,60.51,860355.0,52.1604,52.169,51.9543,51.9714,860355.0
2019-09-20 13:15:00,60.5,60.57,60.35,60.54,803998.0,51.9628,52.023,51.834,51.9972,803998.0
2019-09-20 13:20:00,60.54,60.58,60.48,60.57,188179.0,51.9972,52.0316,51.9457,52.023,188179.0
2019-09-20 13:25:00,60.57,60.58,60.51,60.55,123078.0,52.023,52.0316,51.9714,52.0058,123078.0
2019-09-20 13:30:00,60.55,60.56,60.49,60.5,164155.0,52.0058,52.0144,51.9543,51.9628,164155.0
2019-09-20 13:35:00,60.51,60.55,60.51,60.53,94006.0,51.9714,52.0058,51.9714,51.9886,94006.0
2019-09-20 13:40:00,60.53,60.57,60.51,60.55,543315.0,51.9886,52.023,51.9714,52.0058,543315.0
2019-09-20 13:45:00,60.55,60.55,60.5,60.51,116677.0,52.0058,52.0058,51.9628,51.9714,116677.0
2019-09-20 13:50:00,60.5,60.53,60.49,60.49,54707.0,51.9628,51.9886,51.9543,51.9543,54707.0
2019-09-20 13:55:00,60.49,60.57,60.48,60.57,109690.0,51.9543,52.023,51.9457,52.023,109690.0
2019-09-20 14:00:00,60.57,60.64,60.56,60.58,219306.0,52.023,52.0831,52.0144,52.0316,219306.0
2019-09-20 14:05:00,60.58,60.6,60.53,60.56,64056.0,52.0316,52.0487,51.9886,52.0144,64056.0
2019-09-20 14:10:00,60.56,60.56,60.51,60.52,46336.0,52.0144,52.0144,51.9714,51.98,46336.0
2019-09-20 14:15:00,60.52,60.55,60.5,60.51,65103.0,51.98,52.0058,51.9628,51.9714,65103.0
2019-09-20 14:20:00,60.51,60.56,60.5,60.54,51491.0,51.9714,52.0144,51.9628,51.9972,51491.0
2019-09-20 14:25:00,60.54,60.54,60.51,60.54,26429.0,51.9972,51.9972,51.9714,51.9972,26429.0
2019-09-20 14:30:00,60.53,60.57,60.52,60.55,61158.0,51.9886,52.023,51.98,52.0058,61158.0
2019-09-20 14:35:00,60.55,60.57,60.54,60.55,32392.0,52.0058,52.023,51.9972,52.0058,32392.0
2019-09-20 14:40:00,60.54,60.56,60.53,60.53,40305.0,51.9972,52.0144,51.9886,51.9886,40305.0
2019-09-20 14:45:00,60.53,60.55,60.52,60.53,30423.0,51.9886,52.0058,51.98,51.9886,30423.0
2019-09-20 14:50:00,60.54,60.56,60.52,60.55,36446.0,51.9972,52.0144,51.98,52.0058,36446.0
2019-09-20 14:55:00,60.55,60.57,60.53,60.56,50228.0,52.0058,52.023,51.9886,52.0144,50228.0
2019-09-20 15:00:00,60.55,60.61,60.54,60.6,58415.0,52.0058,52.0573,51.9972,52.0487,58415.0
2019-09-20 15:05:00,60.61,60.62,60.6,60.61,46442.0,52.0573,52.0659,52.0487,52.0573,46442.0
2019-09-20 15:10:00,60.61,60.62,60.58,60.61,76976.0,52.0573,52.0659,52.0316,52.0573,76976.0
2019-09-20 15:15:00,60.61,60.63,60.6,60.61,81251.0,52.0573,52.0745,52.0487,52.0573,81251.0
2019-09-20 15:20:00,60.61,60.63,60.59,60.61,126917.0,52.0573,52.0745,52.0401,52.0573,126917.0
2019-09-20 15:25:00,60.6,60.61,60.58,60.59,71175.0,52.0487,52.0573,52.0316,52.0401,71175.0
2019-09-20 15:30:00,60.6,60.61,60.54,60.54,110048.0,52.0487,52.0573,51.9972,51.9972,110048.0
2019-09-20 15:35:00,60.54,60.55,60.51,60.54,178483.0,51.9972,52.0058,51.9714,51.9972,178483.0
2019-09-20 15:40:00,60.54,60.55,60.52,60.53,191553.0,51.9972,52.0058,51.98,51.9886,191553.0
2019-09-20 15:45:00,60.53,60.54,60.49,60.5,350684.0,51.9886,51.9972,51.9543,51.9628,350684.0
2019-09-20 15:50:00,60.5,60.51,60.46,60.48,505707.0,51.9628,51.9714,51.9285,51.9457,505707.0
2019-09-20 15:55:00,60.48,60.5,60.34,60.36,2903698.0,51.9457,51.9628,51.8254,51.8426,2903698.0
2019-09-23 09:30:00,60.37,60.55,60.32,60.41,239554.0,51.8512,52.0058,51.8082,51.8855,239554.0
2019-09-23 09:35:00,60.42,60.58,60.41,60.55,361980.0,51.8941,52.0316,51.8855,52.0058,361980.0
2019-09-23 09:40:00,60.55,60.57,60.5,60.55,197419.0,52.0058,52.023,51.9628,52.0058,197419.0
2019-09-23 09:45:00,60.56,60.58,60.52,60.58,169425.0,52.0144,52.0316,51.98,52.0316,169425.0
2019-09-23 09:50:00,60.58,60.64,60.54,60.64,121069.0,52.0316,52.0831,51.9972,52.0831,121069.0
2019-09-23 09:55:00,60.63,60.68,60.61,60.67,161855.0,52.0745,52.1174,52.0573,52.1089,161855.0
2019-09-23 10:00:00,60.67,60.68,60.63,60.65,358609.0,52.1089,52.1174,52.0745,52.0917,358609.0
2019-09-23 10:05:00,60.64,60.65,60.6,60.63,179369.0,52.0831,52.0917,52.0487,52.0745,179369.0
2019-09-23 10:10:00,60.62,60.63,60.58,60.61,204744.0,52.0659,52.0745,52.0316,52.0573,204744.0
2019-09-23 10:15:00,60.62,60.66,60.62,60.66,191136.0,52.0659,52.1003,52.0659,52.1003,191136.0
2019-09-23 10:20:00,60.67,60.69,60.64,60.66,75265.0,52.1089,52.126,52.0831,52.1003,75265.0
2019-09-23 10:25:00,60.66,60.68,60.65,60.68,80450.0,52.1003,52.1174,52.0917,52.1174,80450.0
2019-09-23 10:30:00,60.68,60.7,60.62,60.64,132826.0,52.1174,52.1346,52.0659,52.0831,132826.0
2019-09-23 10:35:00,60.64,60.65,60.62,60.64,42718.0,52.0831,52.0917,52.0659,52.0831,42718.0
2019-09-23 10:40:00,60.65,60.69,60.63,60.67,49053.0,52.0917,52.126,52.0745,52.1089,49053.0
2019-09-23 10:45:00,60.67,60.68,60.64,60.66,44852.0,52.1089,52.1174,52.0831,52.1003,44852.0
2019-09-23 10:50:00,60.66,60.71,60.64,60.67,76760.0,52.1003,52.1432,52.0831,52.1089,76760.0
2019-09-23 10:55:00,60.68,60.7,60.67,60.69,68340.0,52.1174,52.1346,52.1089,52.126,68340.0
2019-09-23 11:00:00,60.7,60.74,60.68,60.73,206374.0,52.1346,52.169,52.1174,52.1604,206374.0
2019-09-23 11:05:00,60.73,60.76,60.7,60.75,70448.0,52.1604,52.1862,52.1346,52.1776,70448.0
2019-09-23 11:10:00,60.76,60.77,60.72,60.75,56785.0,52.1862,52.1947,52.1518,52.1776,56785.0
2019-09-23 11:15:00,60.75,60.77,60.73,60.76,59031.0,52.1776,52.1947,52.1604,52.1862,59031.0
2019-09-23 11:20:00,60.76,60.76,60.73,60.75,52656.0,52.1862,52.1862,52.1604,52.1776,52656.0
2019-09-23 11:25:00,60.76,60.77,60.74,60.76,61851.0,52.1862,52.1947,52.169,52.1862,61851.0
2019-09-23 11:30:00,60.77,60.8,60.76,60.78,105559.0,52.1947,52.2205,52.1862,52.2033,105559.0
2019-09-23 11:35:00,60.78,60.81,60.77,60.8,41126.0,52.2033,52.2291,52.1947,52.2205,41126.0
2019-09-23 11:40:00,60.8,60.81,60.77,60.78,29732.0,52.2205,52.2291,52.1947,52.2033,29732.0
2019-09-23 11:45:00,60.77,60.79,60.74,60.74,70576.0,52.1947,52.2119,52.169,52.169,70576.0
2019-09-23 11:50:00,60.75,60.76,60.73,60.75,38526.0,52.1776,52.1862,52.1604,52.1776,38526.0
2019-09-23 11:55:00,60.76,60.77,60.74,60.77,53760.0,52.1862,52.1947,52.169,52.1947,53760.0
2019-09-23 12:00:00,60.77,60.79,60.75,60.78,61634.0,52.1947,52.2119,52.1776,52.2033,61634.0
2019-09-23 12:05:00,60.78,60.78,60.76,60.78,35381.0,52.2033,52.2033,52.1862,52.2033,35381.0
2019-09-23 12:10:00,60.78,60.78,60.74,60.74,100502.0,52.2033,52.2033,52.169,52.169,100502.0
2019-09-23 12:15:00,60.75,60.75,60.71,60.73,33624.0,52.1776,52.1776,52.1432,52.1604,33624.0
2019-09-23 12:20:00,60.73,60.73,60.69,60.7,295855.0,52.1604,52.1604,52.126,52.1346,295855.0
2019-09-23 12:25:00,60.69,60.7,60.66,60.67,97633.0,52.126,52.1346,52.1003,52.1089,97633.0
2019-09-23 12:30:00,60.67,60.68,60.66,60.67,26523.0,52.1089,52.1174,52.1003,52.1089,26523.0
2019-09-23 12:35:00,60.67,60.67,60.64,60.65,33793.0,52.1089,52.1089,52.0831,52.0917,33793.0
2019-09-23 12:40:00,60.65,60.66,60.64,60.64,100701.0,52.0917,52.1003,52.0831,52.0831,100701.0
2019-09-23 12:45:00,60.65,60.66,60.63,60.65,66039.0,52.0917,52.1003,52.0745,52.0917,66039.0
2019-09-23 12:50:00,60.65,60.67,60.63,60.64,89027.0,52.0917,52.1089,52.0745,52.0831,89027.0
2019-09-23 12:55:00,60.65,60.67,60.63,60.65,73341.0,52.0917,52.1089,52.0745,52.0917,73341.0
2019-09-23 13:00:00,60.65,60.66,60.63,60.66,74155.0,52.0917,52.1003,52.0745,52.1003,74155.0
2019-09-23 13:05:00,60.65,60.68,60.64,60.68,88719.0,52.0917,52.1174,52.0831,52.1174,88719.0
2019-09-23 13:10:00,60.68,60.69,60.66,60.68,48514.0,52.1174,52.126,52.1003,52.1174,48514.0
2019-09-23 13:15:00,60.69,60.71,60.68,60.71,25934.0,52.126,52.1432,52.1174,52.1432,25934.0
2019-09-23 13:20:00,60.71,60.74,60.69,60.73,34662.0,52.1432,52.169,52.126,52.1604,34662.0
2019-09-23 13:25:00,60.73,60.74,60.72,60.73,33755.0,52.1604,52.169,52.1518,52.1604,33755.0
2019-09-23 13:30:00,60.73,60.74,60.71,60.72,27350.0,52.1604,52.169,52.1432,52.1518,27350.0
2019-09-23 13:35:00,60.72,60.73,60.71,60.72,31351.0,52.1518,52.1604,52.1432,52.1518,31351.0
2019-09-23 13:40:00,60.72,60.72,60.69,60.7,37841.0,52.1518,52.1518,52.126,52.1346,37841.0
2019-09-23 13:45:00,60.7,60.7,60.68,60.68,58597.0,52.1346,52.1346,52.1174,52.1174,58597.0
2019-09-23 13:50:00,60.69,60.69,60.66,60.68,77718.0,52.126,52.126,52.1003,52.1174,77718.0
2019-09-23 13:55:00,60.68,60.69,60.67,60.67,55074.0,52.1174,52.126,52.1089,52.1089,55074.0
2019-09-23 14:00:00,60.68,60.69,60.66,60.69,54898.0,52.1174,52.126,52.1003,52.126,54898.0
2019-09-23 14:05:00,60.69,60.7,60.68,60.69,36614.0,52.126,52.1346,52.1174,52.126,36614.0
2019-09-23 14:10:00,60.68,60.7,60.66,60.68,79846.0,52.1174,52.1346,52.1003,52.1174,79846.0
2019-09-23 14:15:00,60.67,60.68,60.66,60.67,28601.0,52.1089,52.1174,52.1003,52.1089,28601.0
2019-09-23 14:20:00,60.67,60.68,60.65,60.66,61679.0,52.1089,52.1174,52.0917,52.1003,61679.0
2019-09-23 14:25:00,60.67,60.68,60.66,60.68,30350.0,52.1089,52.1174,52.1003,52.1174,30350.0
2019-09-23 14:30:00,60.68,60.69,60.67,60.69,62853.0,52.1174,52.126,52.1089,52.126,62853.0
2019-09-23 14:35:00,60.68,60.69,60.68,60.68,19936.0,52.1174,52.126,52.1174,52.1174,19936.0
2019-09-23 14:40:00,60.69,60.71,60.68,60.71,68572.0,52.126,52.1432,52.1174,52.1432,68572.0
2019-09-23 14:45:00,60.71,60.71,60.69,60.7,39732.0,52.1432,52.1432,52.126,52.1346,39732.0
2019-09-23 14:50:00,60.69,60.71,60.68,60.7,36658.0,52.126,52.1432,52.1174,52.1346,36658.0
2019-09-23 14:55:00,60.69,60.7,60.67,60.67,40253.0,52.126,52.1346,52.1089,52.1089,40253.0
2019-09-23 15:00:00,60.67,60.68,60.66,60.67,106411.0,52.1089,52.1174,52.1003,52.1089,106411.0
2019-09-23 15:05:00,60.67,60.71,60.66,60.69,83866.0,52.1089,52.1432,52.1003,52.126,83866.0
2019-09-23 15:10:00,60.69,60.7,60.67,60.7,25375.0,52.126,52.1346,52.1089,52.1346,25375.0
2019-09-23 15:15:00,60.7,60.73,60.69,60.7,110882.0,52.1346,52.1604,52.126,52.1346,110882.0
2019-09-23 15:20:00,60.7,60.71,60.68,60.7,55875.0,52.1346,52.1432,52.1174,52.1346,55875.0
2019-09-23 15:25:00,60.7,60.71,60.67,60.68,123133.0,52.1346,52.1432,52.1089,52.1174,123133.0
2019-09-23 15:30:00,60.68,60.69,60.66,60.68,78378.0,52.1174,52.126,52.1003,52.1174,78378.0
2019-09-23 15:35:00,60.69,60.69,60.67,60.67,92061.0,52.126,52.126,52.1089,52.1089,92061.0
2019-09-23 15:40:00,60.68,60.68,60.66,60.68,65219.0,52.1174,52.1174,52.1003,52.1174,65219.0
2019-09-23 15:45:00,60.67,60.7,60.67,60.69,117186.0,52.1089,52.1346,52.1089,52.126,117186.0
2019-09-23 15:50:00,60.69,60.71,60.61,60.62,606377.0,52.126,52.1432,52.0573,52.0659,606377.0
2019-09-23 15:55:00,60.62,60.62,60.56,60.58,963394.0,52.0659,52.0659,52.0144,52.0316,963394.0
2019-09-24 09:30:00,60.84,60.87,60.71,60.77,218694.0,52.2549,52.2806,52.1432,52.1947,218694.0
2019-09-24 09:35:00,60.78,60.86,60.78,60.85,425987.0,52.2033,52.272,52.2033,52.2635,425987.0
2019-09-24 09:40:00,60.86,60.9,60.85,60.88,200181.0,52.272,52.3064,52.2635,52.2892,200181.0
2019-09-24 09:45:00,60.89,60.91,60.88,60.9,265371.0,52.2978,52.315,52.2892,52.3064,265371.0
2019-09-24 09:50:00,60.9,60.9,60.84,60.89,175327.0,52.3064,52.3064,52.2549,52.2978,175327.0
2019-09-24 09:55:00,60.9,60.96,60.88,60.92,108609.0,52.3064,52.3579,52.2892,52.3236,108609.0
2019-09-24 10:00:00,60.92,60.98,60.91,60.97,119871.0,52.3236,52.3751,52.315,52.3665,119871.0
2019-09-24 10:05:00,60.96,61.0,60.94,60.99,511178.0,52.3579,52.3923,52.3408,52.3837,511178.0
2019-09-24 10:10:00,60.99,61.08,60.98,61.07,287589.0,52.3837,52.461,52.3751,52.4524,287589.0
2019-09-24 10:15:00,61.07,61.08,61.02,61.07,600655.0,52.4524,52.461,52.4095,52.4524,600655.0
2019-09-24 10:20:00,61.07,61.09,60.97,61.01,348566.0,52.4524,52.4696,52.3665,52.4009,348566.0
2019-09-24 10:25:00,61.01,61.09,61.0,61.08,194654.0,52.4009,52.4696,52.3923,52.461,194654.0
2019-09-24 10:30:00,61.09,61.14,61.08,61.14,116163.0,52.4696,52.5125,52.461,52.5125,116163.0
2019-09-24 10:35:00,61.14,61.18,61.12,61.16,381003.0,52.5125,52.5469,52.4954,52.5297,381003.0
2019-09-24 10:40:00,61.15,61.21,61.14,61.2,178427.0,52.5211,52.5727,52.5125,52.5641,178427.0
2019-09-24 10:45:00,61.2,61.21,61.14,61.16,196446.0,52.5641,52.5727,52.5125,52.5297,196446.0
2019-09-24 10:50:00,61.16,61.17,61.14,61.16,86798.0,52.5297,52.5383,52.5125,52.5297,86798.0
2019-09-24 10:55:00,61.17,61.17,61.08,61.09,131721.0,52.5383,52.5383,52.461,52.4696,131721.0
2019-09-24 11:00:00,61.09,61.1,61.05,61.06,212048.0,52.4696,52.4782,52.4352,52.4438,212048.0
2019-09-24 11:05:00,61.07,61.08,61.05,61.07,47584.0,52.4524,52.461,52.4352,52.4524,47584.0
2019-09-24 11:10:00,61.07,61.11,61.06,61.1,54533.0,52.4524,52.4868,52.4438,52.4782,54533.0
2019-09-24 11:15:00,61.09,61.1,60.99,61.02,375296.0,52.4696,52.4782,52.3837,52.4095,375296.0
2019-09-24 11:20:00,61.02,61.05,61.01,61.02,55945.0,52.4095,52.4352,52.4009,52.4095,55945.0
2019-09-24 11:25:00,61.02,61.03,60.97,60.98,252682.0,52.4095,52.4181,52.3665,52.3751,252682.0
2019-09-24 11:30:00,60.98,60.99,60.96,60.97,49983.0,52.3751,52.3837,52.3579,52.3665,49983.0
2019-09-24 11:35:00,60.97,60.97,60.87,60.89,96354.0,52.3665,52.3665,52.2806,52.2978,96354.0
2019-09-24 11:40:00,60.88,60.91,60.84,60.85,106156.0,52.2892,52.315,52.2549,52.2635,106156.0
2019-09-24 11:45:00,60.85,60.96,60.85,60.94,39414.0,52.2635,52.3579,52.2635,52.3408,39414.0
2019-09-24 11:50:00,60.94,60.94,60.88,60.89,40187.0,52.3408,52.3408,52.2892,52.2978,40187.0
2019-09-24 11:55:00,60.89,60.91,60.87,60.9,56157.0,52.2978,52.315,52.2806,52.3064,56157.0
2019-09-24 12:00:00,60.89,60.95,60.89,60.92,98079.0,52.2978,52.3493,52.2978,52.3236,98079.0
2019-09-24 12:05:00,60.92,60.96,60.91,60.96,54500.0,52.3236,52.3579,52.315,52.3579,54500.0
2019-09-24 12:10:00,60.95,60.96,60.93,60.94,55250.0,52.3493,52.3579,52.3322,52.3408,55250.0
2019-09-24 12:15:00,60.94,60.96,60.89,60.89,87677.0,52.3408,52.3579,52.2978,52.2978,87677.0
2019-09-24 12:20:00,60.89,60.9,60.71,60.77,305078.0,52.2978,52.3064,52.1432,52.1947,305078.0
2019-09-24 12:25:00,60.77,60.8,60.69,60.75,205886.0,52.1947,52.2205,52.126,52.1776,205886.0
2019-09-24 12:30:00,60.75,60.76,60.7,60.74,102103.0,52.1776,52.1862,52.1346,52.169,102103.0
2019-09-24 12:35:00,60.74,60.74,60.62,60.66,120797.0,52.169,52.169,52.0659,52.1003,120797.0
2019-09-24 12:40:00,60.66,60.68,60.59,60.68,169767.0,52.1003,52.1174,52.0401,52.1174,169767.0
2019-09-24 12:45:00,60.67,60.72,60.65,60.72,230922.0,52.1089,52.1518,52.0917,52.1518,230922.0
2019-09-24 12:50:00,60.71,60.72,60.65,60.66,63965.0,52.1432,52.1518,52.0917,52.1003,63965.0
2019-09-24 12:55:00,60.66,60.71,60.65,60.7,192812.0,52.1003,52.1432,52.0917,52.1346,192812.0
2019-09-24 13:00:00,60.68,60.73,60.68,60.73,67656.0,52.1174,52.1604,52.1174,52.1604,67656.0
2019-09-24 13:05:00,60.72,60.76,60.71,60.73,61409.0,52.1518,52.1862,52.1432,52.1604,61409.0
2019-09-24 13:10:00,60.73,60.74,60.67,60.71,87628.0,52.1604,52.169,52.1089,52.1432,87628.0
2019-09-24 13:15:00,60.72,60.73,60.69,60.71,56524.0,52.1518,52.1604,52.126,52.1432,56524.0
2019-09-24 13:20:00,60.71,60.71,60.66,60.68,176141.0,52.1432,52.1432,52.1003,52.1174,176141.0
2019-09-24 13:25:00,60.68,60.73,60.68,60.69,93531.0,52.1174,52.1604,52.1174,52.126,93531.0
2019-09-24 13:30:00,60.7,60.76,60.7,60.74,71097.0,52.1346,52.1862,52.1346,52.169,71097.0
2019-09-24 13:35:00,60.73,60.76,60.72,60.73,40730.0,52.1604,52.1862,52.1518,52.1604,40730.0
2019-09-24 13:40:00,60.74,60.77,60.73,60.76,48704.0,52.169,52.1947,52.1604,52.1862,48704.0
2019-09-24 13:45:00,60.76,60.77,60.74,60.76,37606.0,52.1862,52.1947,52.169,52.1862,37606.0
2019-09-24 13:50:00,60.75,60.81,60.75,60.78,516778.0,52.1776,52.2291,52.1776,52.2033,516778.0
2019-09-24 13:55:00,60.78,60.82,60.76,60.78,129834.0,52.2033,52.2377,52.1862,52.2033,129834.0
2019-09-24 14:00:00,60.77,60.8,60.76,60.78,314337.0,52.1947,52.2205,52.1862,52.2033,314337.0
2019-09-24 14:05:00,60.77,60.78,60.72,60.74,195400.0,52.1947,52.2033,52.1518,52.169,195400.0
2019-09-24 14:10:00,60.74,61.01,60.73,60.92,749635.0,52.169,52.4009,52.1604,52.3236,749635.0
2019-09-24 14:15:00,60.93,60.97,60.87,60.93,318957.0,52.3322,52.3665,52.2806,52.3322,318957.0
2019-09-24 14:20:00,60.93,60.94,60.85,60.86,240732.0,52.3322,52.3408,52.2635,52.272,240732.0
2019-09-24 14:25:00,60.86,60.92,60.85,60.89,45321.0,52.272,52.3236,52.2635,52.2978,45321.0
2019-09-24 14:30:00,60.9,60.91,60.86,60.88,50190.0,52.3064,52.315,52.272,52.2892,50190.0
2019-09-24 14:35:00,60.87,60.94,60.8,60.87,502593.0,52.2806,52.3408,52.2205,52.2806,502593.0
2019-09-24 14:40:00,60.87,60.88,60.78,60.8,161474.0,52.2806,52.2892,52.2033,52.2205,161474.0
2019-09-24 14:45:00,60.8,60.86,60.77,60.85,69820.0,52.2205,52.272,52.1947,52.2635,69820.0
2019-09-24 14:50:00,60.84,60.9,60.82,60.88,374628.0,52.2549,52.3064,52.2377,52.2892,374628.0
2019-09-24 14:55:00,60.87,60.88,60.83,60.85,130062.0,52.2806,52.2892,52.2463,52.2635,130062.0
2019-09-24 15:00:00,60.85,60.85,60.78,60.82,108699.0,52.2635,52.2635,52.2033,52.2377,108699.0
2019-09-24 15:05:00,60.82,60.84,60.78,60.79,95069.0,52.2377,52.2549,52.2033,52.2119,95069.0
2019-09-24 15:10:00,60.78,60.86,60.78,60.85,86277.0,52.2033,52.272,52.2033,52.2635,86277.0
2019-09-24 15:15:00,60.85,60.85,60.81,60.83,50843.0,52.2635,52.2635,52.2291,52.2463,50843.0
2019-09-24 15:20:00,60.82,60.83,60.72,60.73,174924.0,52.2377,52.2463,52.1518,52.1604,174924.0
2019-09-24 15:25:00,60.73,60.79,60.72,60.77,111121.0,52.1604,52.2119,52.1518,52.1947,111121.0
2019-09-24 15:30:00,60.77,60.78,60.7,60.72,154092.0,52.1947,52.2033,52.1346,52.1518,154092.0
2019-09-24 15:35:00,60.72,60.73,60.68,60.7,125962.0,52.1518,52.1604,52.1174,52.1346,125962.0
2019-09-24 15:40:00,60.69,60.74,60.69,60.7,150350.0,52.126,52.169,52.126,52.1346,150350.0
2019-09-24 15:45:00,60.69,60.8,60.69,60.78,243428.0,52.126,52.2205,52.126,52.2033,243428.0
2019-09-24 15:50:00,60.77,60.82,60.73,60.82,704872.0,52.1947,52.2377,52.1604,52.2377,704872.0
2019-09-24 15:55:00,60.82,60.82,60.73,60.8,2197923.0,52.2377,52.2377,52.1604,52.2205,2197923.0
2019-09-25 09:30:00,61.07,61.15,61.01,61.07,398206.0,52.4524,52.5211,52.4009,52.4524,398206.0
2019-09-25 09:35:00,61.06,61.11,61.02,61.08,448683.0,52.4438,52.4868,52.4095,52.461,448683.0
2019-09-25 09:40:00,61.09,61.1,61.04,61.04,880716.0,52.4696,52.4782,52.4266,52.4266,880716.0
2019-09-25 09:45:00,61.05,61.05,60.97,61.0,236986.0,52.4352,52.4352,52.3665,52.3923,236986.0
2019-09-25 09:50:00,61.0,61.0,60.95,60.98,176394.0,52.3923,52.3923,52.3493,52.3751,176394.0
2019-09-25 09:55:00,60.99,61.06,60.92,60.92,181104.0,52.3837,52.4438,52.3236,52.3236,181104.0
2019-09-25 10:00:00,60.93,60.97,60.89,60.93,1258119.0,52.3322,52.3665,52.2978,52.3322,1258119.0
2019-09-25 10:05:00,60.93,61.06,60.89,61.01,700511.0,52.3322,52.4438,52.2978,52.4009,700511.0
2019-09-25 10:10:00,61.02,61.06,60.95,60.96,672818.0,52.4095,52.4438,52.3493,52.3579,672818.0
2019-09-25 10:15:00,60.95,60.98,60.92,60.94,569557.0,52.3493,52.3751,52.3236,52.3408,569557.0
2019-09-25 10:20:00,60.94,60.97,60.9,60.91,372740.0,52.3408,52.3665,52.3064,52.315,372740.0
2019-09-25 10:25:00,60.91,60.95,60.9,60.94,122167.0,52.315,52.3493,52.3064,52.3408,122167.0
2019-09-25 10:30:00,60.95,61.01,60.93,61.01,283226.0,52.3493,52.4009,52.3322,52.4009,283226.0
2019-09-25 10:35:00,61.01,61.05,61.0,61.04,186187.0,52.4009,52.4352,52.3923,52.4266,186187.0
2019-09-25 10:40:00,61.04,61.05,60.98,61.0,263708.0,52.4266,52.4352,52.3751,52.3923,263708.0
2019-09-25 10:45:00,61.01,61.02,60.96,60.97,200585.0,52.4009,52.4095,52.3579,52.3665,200585.0
2019-09-25 10:50:00,60.97,61.12,60.94,61.09,319600.0,52.3665,52.4954,52.3408,52.4696,319600.0
2019-09-25 10:55:00,61.08,61.1,61.02,61.03,115759.0,52.461,52.4782,52.4095,52.4181,115759.0
2019-09-25 11:00:00,61.03,61.07,61.0,61.01,133381.0,52.4181,52.4524,52.3923,52.4009,133381.0
2019-09-25 11:05:00,61.01,61.03,60.95,60.95,185245.0,52.4009,52.4181,52.3493,52.3493,185245.0
2019-09-25 11:10:00,60.95,60.97,60.93,60.94,574895.0,52.3493,52.3665,52.3322,52.3408,574895.0
2019-09-25 11:15:00,60.95,60.95,60.85,60.87,409493.0,52.3493,52.3493,52.2635,52.2806,409493.0
2019-09-25 11:20:00,60.86,60.88,60.83,60.84,116831.0,52.272,52.2892,52.2463,52.2549,116831.0
2019-09-25 11:25:00,60.84,60.85,60.81,60.83,125676.0,52.2549,52.2635,52.2291,52.2463,125676.0
2019-09-25 11:30:00,60.84,60.85,60.8,60.85,85039.0,52.2549,52.2635,52.2205,52.2635,85039.0
2019-09-25 11:35:00,60.85,60.86,60.82,60.86,100962.0,52.2635,52.272,52.2377,52.272,100962.0
2019-09-25 11:40:00,60.86,60.89,60.84,60.88,113232.0,52.272,52.2978,52.2549,52.2892,113232.0
2019-09-25 11:45:00,60.88,60.89,60.86,60.89,50929.0,52.2892,52.2978,52.272,52.2978,50929.0
2019-09-25 11:50:00,60.89,60.91,60.88,60.91,116462.0,52.2978,52.315,52.2892,52.315,116462.0
2019-09-25 11:55:00,60.91,60.94,60.9,60.92,95080.0,52.315,52.3408,52.3064,52.3236,95080.0
2019-09-25 12:00:00,60.92,60.93,60.89,60.92,54625.0,52.3236,52.3322,52.2978,52.3236,54625.0
2019-09-25 12:05:00,60.91,60.95,60.89,60.92,323077.0,52.315,52.3493,52.2978,52.3236,323077.0
2019-09-25 12:10:00,60.91,60.92,60.87,60.91,112363.0,52.315,52.3236,52.2806,52.315,112363.0
2019-09-25 12:15:00,60.91,60.91,60.88,60.91,69652.0,52.315,52.315,52.2892,52.315,69652.0
2019-09-25 12:20:00,60.91,60.91,60.79,60.79,1201923.0,52.315,52.315,52.2119,52.2119,1201923.0
2019-09-25 12:25:00,60.8,60.8,60.75,60.75,168119.0,52.2205,52.2205,52.1776,52.1776,168119.0
2019-09-25 12:30:00,60.75,60.78,60.74,60.75,221579.0,52.1776,52.2033,52.169,52.1776,221579.0
2019-09-25 12:35:00,60.74,60.74,60.71,60.73,220443.0,52.169,52.169,52.1432,52.1604,220443.0
2019-09-25 12:40:00,60.73,60.73,60.69,60.7,187958.0,52.1604,52.1604,52.126,52.1346,187958.0
2019-09-25 12:45:00,60.7,60.7,60.68,60.7,73006.0,52.1346,52.1346,52.1174,52.1346,73006.0
2019-09-25 12:50:00,60.69,60.71,60.68,60.71,126743.0,52.126,52.1432,52.1174,52.1432,126743.0
2019-09-25 12:55:00,60.71,60.78,60.69,60.71,145546.0,52.1432,52.2033,52.126,52.1432,145546.0
2019-09-25 13:00:00,60.71,60.73,60.67,60.68,40806.0,52.1432,52.1604,52.1089,52.1174,40806.0
2019-09-25 13:05:00,60.68,60.73,60.67,60.73,35735.0,52.1174,52.1604,52.1089,52.1604,35735.0
2019-09-25 13:10:00,60.73,60.75,60.71,60.75,28642.0,52.1604,52.1776,52.1432,52.1776,28642.0
2019-09-25 13:15:00,60.75,60.76,60.71,60.73,36117.0,52.1776,52.1862,52.1432,52.1604,36117.0
2019-09-25 13:20:00,60.73,60.73,60.7,60.72,26376.0,52.1604,52.1604,52.1346,52.1518,26376.0
2019-09-25 13:25:00,60.73,60.73,60.7,60.71,27401.0,52.1604,52.1604,52.1346,52.1432,27401.0
2019-09-25 13:30:00,60.71,60.73,60.69,60.72,26620.0,52.1432,52.1604,52.126,52.1518,26620.0
2019-09-25 13:35:00,60.71,60.73,60.7,60.71,16269.0,52.1432,52.1604,52.1346,52.1432,16269.0
2019-09-25 13:40:00,60.7,60.72,60.69,60.71,21618.0,52.1346,52.1518,52.126,52.1432,21618.0
2019-09-25 13:45:00,60.7,60.73,60.68,60.72,40710.0,52.1346,52.1604,52.1174,52.1518,40710.0
2019-09-25 13:50:00,60.72,60.76,60.7,60.75,34238.0,52.1518,52.1862,52.1346,52.1776,34238.0
2019-09-25 13:55:00,60.76,60.76,60.73,60.74,23840.0,52.1862,52.1862,52.1604,52.169,23840.0
2019-09-25 14:00:00,60.75,60.79,60.74,60.76,88479.0,52.1776,52.2119,52.169,52.1862,88479.0
2019-09-25 14:05:00,60.76,60.81,60.75,60.8,214969.0,52.1862,52.2291,52.1776,52.2205,214969.0
2019-09-25 14:10:00,60.8,60.82,60.78,60.79,479925.0,52.2205,52.2377,52.2033,52.2119,479925.0
2019-09-25 14:15:00,60.79,60.8,60.77,60.8,113480.0,52.2119,52.2205,52.1947,52.2205,113480.0
2019-09-25 14:20:00,60.8,60.8,60.77,60.8,30862.0,52.2205,52.2205,52.1947,52.2205,30862.0
2019-09-25 14:25:00,60.79,60.81,60.78,60.8,20689.0,52.2119,52.2291,52.2033,52.2205,20689.0
2019-09-25 14:30:00,60.79,60.82,60.79,60.8,47296.0,52.2119,52.2377,52.2119,52.2205,47296.0
2019-09-25 14:35:00,60.79,60.85,60.79,60.85,41033.0,52.2119,52.2635,52.2119,52.2635,41033.0
2019-09-25 14:40:00,60.85,60.87,60.83,60.84,94532.0,52.2635,52.2806,52.2463,52.2549,94532.0
2019-09-25 14:45:00,60.84,60.87,60.83,60.86,64022.0,52.2549,52.2806,52.2463,52.272,64022.0
2019-09-25 14:50:00,60.86,60.88,60.84,60.87,32112.0,52.272,52.2892,52.2549,52.2806,32112.0
2019-09-25 14:55:00,60.86,60.89,60.86,60.88,20597.0,52.272,52.2978,52.272,52.2892,20597.0
2019-09-25 15:00:00,60.87,60.88,60.85,60.88,39997.0,52.2806,52.2892,52.2635,52.2892,39997.0
2019-09-25 15:05:00,60.87,60.91,60.86,60.89,84083.0,52.2806,52.315,52.272,52.2978,84083.0
2019-09-25 15:10:00,60.89,60.9,60.85,60.86,90881.0,52.2978,52.3064,52.2635,52.272,90881.0
2019-09-25 15:15:00,60.86,60.89,60.85,60.88,54873.0,52.272,52.2978,52.2635,52.2892,54873.0
2019-09-25 15:20:00,60.88,60.91,60.87,60.9,56671.0,52.2892,52.315,52.2806,52.3064,56671.0
2019-09-25 15:25:00,60.91,60.92,60.87,60.87,125133.0,52.315,52.3236,52.2806,52.2806,125133.0
2019-09-25 15:30:00,60.87,60.88,60.85,60.86,127085.0,52.2806,52.2892,52.2635,52.272,127085.0
2019-09-25 15:35:00,60.87,60.87,60.84,60.85,61904.0,52.2806,52.2806,52.2549,52.2635,61904.0
2019-09-25 15:40:00,60.85,60.88,60.84,60.85,89664.0,52.2635,52.2892,52.2549,52.2635,89664.0
2019-09-25 15:45:00,60.85,60.9,60.85,60.87,212026.0,52.2635,52.3064,52.2635,52.2806,212026.0
2019-09-25 15:50:00,60.88,60.91,60.83,60.86,472136.0,52.2892,52.315,52.2463,52.272,472136.0
2019-09-25 15:55:00,60.85,60.89,60.82,60.84,1320684.0,52.2635,52.2978,52.2377,52.2549,1320684.0
2019-09-26 09:30:00,60.92,61.08,60.89,61.08,431243.0,52.3236,52.461,52.2978,52.461,431243.0
2019-09-26 09:35:00,61.08,61.11,61.03,61.09,399400.0,52.461,52.4868,52.4181,52.4696,399400.0
2019-09-26 09:40:00,61.09,61.1,61.01,61.03,456874.0,52.4696,52.4782,52.4009,52.4181,456874.0
2019-09-26 09:45:00,61.03,61.08,61.0,61.05,247938.0,52.4181,52.461,52.3923,52.4352,247938.0
2019-09-26 09:50:00,61.06,61.1,61.04,61.05,210819.0,52.4438,52.4782,52.4266,52.4352,210819.0
2019-09-26 09:55:00,61.05,61.07,61.03,61.05,161518.0,52.4352,52.4524,52.4181,52.4352,161518.0
2019-09-26 10:00:00,61.05,61.12,61.03,61.11,176769.0,52.4352,52.4954,52.4181,52.4868,176769.0
2019-09-26 10:05:00,61.11,61.13,61.02,61.04,139065.0,52.4868,52.5039,52.4095,52.4266,139065.0
2019-09-26 10:10:00,61.03,61.05,61.0,61.02,88911.0,52.4181,52.4352,52.3923,52.4095,88911.0
2019-09-26 10:15:00,61.02,61.04,61.0,61.0,280214.0,52.4095,52.4266,52.3923,52.3923,280214.0
2019-09-26 10:20:00,61.0,61.04,60.97,61.02,215172.0,52.3923,52.4266,52.3665,52.4095,215172.0
2019-09-26 10:25:00,61.02,61.04,61.0,61.02,128844.0,52.4095,52.4266,52.3923,52.4095,128844.0
2019-09-26 10:30:00,61.02,61.04,60.99,61.0,139224.0,52.4095,52.4266,52.3837,52.3923,139224.0
2019-09-26 10:35:00,61.0,61.09,60.98,61.08,142411.0,52.3923,52.4696,52.3751,52.461,142411.0
2019-09-26 10:40:00,61.08,61.09,61.03,61.07,133198.0,52.461,52.4696,52.4181,52.4524,133198.0
2019-09-26 10:45:00,61.06,61.08,61.03,61.07,70109.0,52.4438,52.461,52.4181,52.4524,70109.0
2019-09-26 10:50:00,61.07,61.08,61.04,61.05,48069.0,52.4524,52.461,52.4266,52.4352,48069.0
2019-09-26 10:55:00,61.04,61.09,61.02,61.08,169521.0,52.4266,52.4696,52.4095,52.461,169521.0
2019-09-26 11:00:00,61.08,61.08,61.01,61.04,122074.0,52.461,52.461,52.4009,52.4266,122074.0
2019-09-26 11:05:00,61.04,61.08,61.03,61.08,121014.0,52.4266,52.461,52.4181,52.461,121014.0
2019-09-26 11:10:00,61.07,61.12,61.06,61.11,51138.0,52.4524,52.4954,52.4438,52.4868,51138.0
2019-09-26 11:15:00,61.11,61.12,61.02,61.05,127593.0,52.4868,52.4954,52.4095,52.4352,127593.0
2019-09-26 11:20:00,61.04,61.05,61.0,61.02,206007.0,52.4266,52.4352,52.3923,52.4095,206007.0
2019-09-26 11:25:00,61.02,61.06,61.01,61.05,186575.0,52.4095,52.4438,52.4009,52.4352,186575.0
2019-09-26 11:30:00,61.06,61.08,61.05,61.08,95304.0,52.4438,52.461,52.4352,52.461,95304.0
2019-09-26 11:35:00,61.08,61.13,61.08,61.11,84049.0,52.461,52.5039,52.461,52.4868,84049.0
2019-09-26 11:40:00,61.1,61.11,61.08,61.09,53326.0,52.4782,52.4868,52.461,52.4696,53326.0
2019-09-26 11:45:00,61.08,61.09,61.05,61.07,57585.0,52.461,52.4696,52.4352,52.4524,57585.0
2019-09-26 11:50:00,61.08,61.09,61.04,61.07,68041.0,52.461,52.4696,52.4266,52.4524,68041.0
2019-09-26 11:55:00,61.07,61.08,61.04,61.08,82030.0,52.4524,52.461,52.4266,52.461,82030.0
2019-09-26 12:00:00,61.08,61.11,61.05,61.1,193964.0,52.461,52.4868,52.4352,52.4782,193964.0
2019-09-26 12:05:00,61.09,61.15,61.08,61.13,53259.0,52.4696,52.5211,52.461,52.5039,53259.0
2019-09-26 12:10:00,61.13,61.13,61.09,61.1,40243.0,52.5039,52.5039,52.4696,52.4782,40243.0
2019-09-26 12:15:00,61.1,61.16,61.09,61.16,94808.0,52.4782,52.5297,52.4696,52.5297,94808.0
2019-09-26 12:20:00,61.16,61.18,61.12,61.14,85829.0,52.5297,52.5469,52.4954,52.5125,85829.0
2019-09-26 12:25:00,61.14,61.17,61.12,61.16,194315.0,52.5125,52.5383,52.4954,52.5297,194315.0
2019-09-26 12:30:00,61.16,61.17,61.09,61.11,50571.0,52.5297,52.5383,52.4696,52.4868,50571.0
2019-09-26 12:35:00,61.1,61.15,61.08,61.15,55294.0,52.4782,52.5211,52.461,52.5211,55294.0
2019-09-26 12:40:00,61.15,61.16,61.1,61.1,57292.0,52.5211,52.5297,52.4782,52.4782,57292.0
2019-09-26 12:45:00,61.1,61.13,61.09,61.11,49280.0,52.4782,52.5039,52.4696,52.4868,49280.0
2019-09-26 12:50:00,61.11,61.12,61.08,61.08,57059.0,52.4868,52.4954,52.461,52.461,57059.0
2019-09-26 12:55:00,61.08,61.1,61.06,61.1,59726.0,52.461,52.4782,52.4438,52.4782,59726.0
2019-09-26 13:00:00,61.1,61.11,61.08,61.09,31108.0,52.4782,52.4868,52.461,52.4696,31108.0
2019-09-26 13:05:00,61.1,61.13,61.09,61.13,35070.0,52.4782,52.5039,52.4696,52.5039,35070.0
2019-09-26 13:10:00,61.13,61.13,61.11,61.12,45529.0,52.5039,52.5039,52.4868,52.4954,45529.0
2019-09-26 13:15:00,61.12,61.15,61.1,61.14,47922.0,52.4954,52.5211,52.4782,52.5125,47922.0
2019-09-26 13:20:00,61.14,61.15,61.12,61.13,34563.0,52.5125,52.5211,52.4954,52.5039,34563.0
2019-09-26 13:25:00,61.14,61.16,61.11,61.15,35848.0,52.5125,52.5297,52.4868,52.5211,35848.0
2019-09-26 13:30:00,61.16,61.19,61.15,61.16,72266.0,52.5297,52.5555,52.5211,52.5297,72266.0
2019-09-26 13:35:00,61.16,61.2,61.15,61.19,140863.0,52.5297,52.5641,52.5211,52.5555,140863.0
2019-09-26 13:40:00,61.18,61.19,61.16,61.19,73006.0,52.5469,52.5555,52.5297,52.5555,73006.0
2019-09-26 13:45:00,61.19,61.2,61.18,61.2,61873.0,52.5555,52.5641,52.5469,52.5641,61873.0
2019-09-26 13:50:00,61.2,61.2,61.17,61.2,47675.0,52.5641,52.5641,52.5383,52.5641,47675.0
2019-09-26 13:55:00,61.21,61.22,61.19,61.22,78942.0,52.5727,52.5812,52.5555,52.5812,78942.0
2019-09-26 14:00:00,61.22,61.3,61.21,61.29,984482.0,52.5812,52.65,52.5727,52.6414,984482.0
2019-09-26 14:05:00,61.29,61.36,61.27,61.36,159052.0,52.6414,52.7015,52.6242,52.7015,159052.0
2019-09-26 14:10:00,61.36,61.37,61.3,61.32,329291.0,52.7015,52.7101,52.65,52.6671,329291.0
2019-09-26 14:15:00,61.32,61.34,61.29,61.33,104636.0,52.6671,52.6843,52.6414,52.6757,104636.0
2019-09-26 14:20:00,61.33,61.37,61.32,61.35,75138.0,52.6757,52.7101,52.6671,52.6929,75138.0
2019-09-26 14:25:00,61.35,61.35,61.3,61.32,86085.0,52.6929,52.6929,52.65,52.6671,86085.0
2019-09-26 14:30:00,61.32,61.34,61.3,61.3,53590.0,52.6671,52.6843,52.65,52.65,53590.0
2019-09-26 14:35:00,61.3,61.31,61.28,61.29,84538.0,52.65,52.6585,52.6328,52.6414,84538.0
2019-09-26 14:40:00,61.29,61.33,61.28,61.3,127030.0,52.6414,52.6757,52.6328,52.65,127030.0
2019-09-26 14:45:00,61.3,61.31,61.29,61.3,99134.0,52.65,52.6585,52.6414,52.65,99134.0
2019-09-26 14:50:00,61.3,61.3,61.26,61.28,50339.0,52.65,52.65,52.6156,52.6328,50339.0
2019-09-26 14:55:00,61.28,61.3,61.25,61.27,59583.0,52.6328,52.65,52.607,52.6242,59583.0
2019-09-26 15:00:00,61.27,61.31,61.26,61.27,136365.0,52.6242,52.6585,52.6156,52.6242,136365.0
2019-09-26 15:05:00,61.27,61.28,61.22,61.26,143310.0,52.6242,52.6328,52.5812,52.6156,143310.0
2019-09-26 15:10:00,61.25,61.29,61.23,61.26,107809.0,52.607,52.6414,52.5898,52.6156,107809.0
2019-09-26 15:15:00,61.26,61.28,61.25,61.28,51349.0,52.6156,52.6328,52.607,52.6328,51349.0
2019-09-26 15:20:00,61.28,61.29,61.25,61.26,98455.0,52.6328,52.6414,52.607,52.6156,98455.0
2019-09-26 15:25:00,61.26,61.34,61.25,61.31,467697.0,52.6156,52.6843,52.607,52.6585,467697.0
2019-09-26 15:30:00,61.31,61.35,61.3,61.33,117718.0,52.6585,52.6929,52.65,52.6757,117718.0
2019-09-26 15:35:00,61.33,61.34,61.27,61.28,537584.0,52.6757,52.6843,52.6242,52.6328,537584.0
2019-09-26 15:40:00,61.27,61.28,61.2,61.22,149735.0,52.6242,52.6328,52.5641,52.5812,149735.0
2019-09-26 15:45:00,61.21,61.23,61.19,61.22,228479.0,52.5727,52.5898,52.5555,52.5812,228479.0
2019-09-26 15:50:00,61.22,61.24,61.17,61.2,279023.0,52.5812,52.5984,52.5383,52.5641,279023.0
2019-09-26 15:55:00,61.19,61.19,61.1,61.18,1921004.0,52.5555,52.5555,52.4782,52.5469,1921004.0
2019-09-27 09:30:00,61.34,61.36,61.18,61.19,213494.0,52.6843,52.7015,52.5469,52.5555,213494.0
2019-09-27 09:35:00,61.18,61.25,61.18,61.21,105887.0,52.5469,52.607,52.5469,52.5727,105887.0
2019-09-27 09:40:00,61.21,61.21,61.13,61.2,313494.0,52.5727,52.5727,52.5039,52.5641,313494.0
2019-09-27 09:45:00,61.2,61.22,61.15,61.18,345600.0,52.5641,52.5812,52.5211,52.5469,345600.0
2019-09-27 09:50:00,61.19,61.23,61.16,61.23,90170.0,52.5555,52.5898,52.5297,52.5898,90170.0
2019-09-27 09:55:00,61.23,61.24,61.17,61.19,140179.0,52.5898,52.5984,52.5383,52.5555,140179.0
2019-09-27 10:00:00,61.2,61.21,61.12,61.12,124063.0,52.5641,52.5727,52.4954,52.4954,124063.0
2019-09-27 10:05:00,61.13,61.17,61.12,61.15,127500.0,52.5039,52.5383,52.4954,52.5211,127500.0
2019-09-27 10:10:00,61.15,61.16,61.08,61.09,106441.0,52.5211,52.5297,52.461,52.4696,106441.0
2019-09-27 10:15:00,61.09,61.1,61.03,61.03,108124.0,52.4696,52.4782,52.4181,52.4181,108124.0
2019-09-27 10:20:00,61.02,61.08,61.01,61.06,141429.0,52.4095,52.461,52.4009,52.4438,141429.0
2019-09-27 10:25:00,61.06,61.13,61.05,61.13,114462.0,52.4438,52.5039,52.4352,52.5039,114462.0
2019-09-27 10:30:00,61.14,61.15,61.1,61.12,173073.0,52.5125,52.5211,52.4782,52.4954,173073.0
2019-09-27 10:35:00,61.11,61.12,61.06,61.1,61662.0,52.4868,52.4954,52.4438,52.4782,61662.0
2019-09-27 10:40:00,61.09,61.15,61.09,61.13,116493.0,52.4696,52.5211,52.4696,52.5039,116493.0
2019-09-27 10:45:00,61.14,61.21,61.13,61.2,97036.0,52.5125,52.5727,52.5039,52.5641,97036.0
2019-09-27 10:50:00,61.21,61.25,61.2,61.2,59670.0,52.5727,52.607,52.5641,52.5641,59670.0
2019-09-27 10:55:00,61.2,61.26,61.18,61.24,200426.0,52.5641,52.6156,52.5469,52.5984,200426.0
2019-09-27 11:00:00,61.24,61.25,61.2,61.2,73441.0,52.5984,52.607,52.5641,52.5641,73441.0
2019-09-27 11:05:00,61.2,61.23,61.19,61.2,34900.0,52.5641,52.5898,52.5555,52.5641,34900.0
2019-09-27 11:10:00,61.2,61.24,61.18,61.24,205504.0,52.5641,52.5984,52.5469,52.5984,205504.0
2019-09-27 11:15:00,61.24,61.27,61.21,61.23,388506.0,52.5984,52.6242,52.5727,52.5898,388506.0
2019-09-27 11:20:00,61.24,61.28,61.23,61.28,314006.0,52.5984,52.6328,52.5898,52.6328,314006.0
2019-09-27 11:25:00,61.28,61.32,61.28,61.31,203726.0,52.6328,52.6671,52.6328,52.6585,203726.0
2019-09-27 11:30:00,61.3,61.34,61.29,61.32,139421.0,52.65,52.6843,52.6414,52.6671,139421.0
2019-09-27 11:35:00,61.33,61.34,61.06,61.15,791822.0,52.6757,52.6843,52.4438,52.5211,791822.0
2019-09-27 11:40:00,61.15,61.2,61.09,61.09,250156.0,52.5211,52.5641,52.4696,52.4696,250156.0
2019-09-27 11:45:00,61.09,61.16,61.06,61.12,128129.0,52.4696,52.5297,52.4438,52.4954,128129.0
2019-09-27 11:50:00,61.12,61.13,61.07,61.08,61420.0,52.4954,52.5039,52.4524,52.461,61420.0
2019-09-27 11:55:00,61.09,61.19,61.08,61.11,280222.0,52.4696,52.5555,52.461,52.4868,280222.0
2019-09-27 12:00:00,61.11,61.12,61.06,61.07,74165.0,52.4868,52.4954,52.4438,52.4524,74165.0
2019-09-27 12:05:00,61.07,61.09,61.02,61.04,81875.0,52.4524,52.4696,52.4095,52.4266,81875.0
2019-09-27 12:10:00,61.04,61.08,61.02,61.05,136414.0,52.4266,52.461,52.4095,52.4352,136414.0
2019-09-27 12:15:00,61.05,61.08,60.99,61.0,92545.0,52.4352,52.461,52.3837,52.3923,92545.0
2019-09-27 12:20:00,60.99,61.03,60.99,61.01,182557.0,52.3837,52.4181,52.3837,52.4009,182557.0
2019-09-27 12:25:00,61.02,61.05,61.01,61.04,28546.0,52.4095,52.4352,52.4009,52.4266,28546.0
2019-09-27 12:30:00,61.03,61.03,61.01,61.02,54406.0,52.4181,52.4181,52.4009,52.4095,54406.0
2019-09-27 12:35:00,61.02,61.06,61.02,61.04,147200.0,52.4095,52.4438,52.4095,52.4266,147200.0
2019-09-27 12:40:00,61.04,61.06,61.02,61.03,155574.0,52.4266,52.4438,52.4095,52.4181,155574.0
2019-09-27 12:45:00,61.02,61.04,60.98,60.98,106395.0,52.4095,52.4266,52.3751,52.3751,106395.0
2019-09-27 12:50:00,60.98,61.01,60.97,60.98,130925.0,52.3751,52.4009,52.3665,52.3751,130925.0
2019-09-27 12:55:00,60.98,61.0,60.91,60.92,195771.0,52.3751,52.3923,52.315,52.3236,195771.0
2019-09-27 13:00:00,60.92,61.0,60.9,60.98,307603.0,52.3236,52.3923,52.3064,52.3751,307603.0
2019-09-27 13:05:00,60.99,61.06,60.98,61.04,106108.0,52.3837,52.4438,52.3751,52.4266,106108.0
2019-09-27 13:10:00,61.04,61.05,61.01,61.02,74463.0,52.4266,52.4352,52.4009,52.4095,74463.0
2019-09-27 13:15:00,61.02,61.03,60.97,61.01,95962.0,52.4095,52.4181,52.3665,52.4009,95962.0
2019-09-27 13:20:00,61.0,61.02,60.95,60.96,90626.0,52.3923,52.4095,52.3493,52.3579,90626.0
2019-09-27 13:25:00,60.97,61.02,60.94,61.02,38432.0,52.3665,52.4095,52.3408,52.4095,38432.0
2019-09-27 13:30:00,61.02,61.02,60.96,61.0,61293.0,52.4095,52.4095,52.3579,52.3923,61293.0
2019-09-27 13:35:00,60.99,61.0,60.95,60.99,104931.0,52.3837,52.3923,52.3493,52.3837,104931.0
2019-09-27 13:40:00,60.99,61.03,60.98,61.0,84670.0,52.3837,52.4181,52.3751,52.3923,84670.0
2019-09-27 13:45:00,61.0,61.0,60.93,60.94,73418.0,52.3923,52.3923,52.3322,52.3408,73418.0
2019-09-27 13:50:00,60.94,60.96,60.88,60.95,115691.0,52.3408,52.3579,52.2892,52.3493,115691.0
2019-09-27 13:55:00,60.95,60.96,60.92,60.94,61113.0,52.3493,52.3579,52.3236,52.3408,61113.0
2019-09-27 14:00:00,60.94,60.94,60.88,60.89,127732.0,52.3408,52.3408,52.2892,52.2978,127732.0
2019-09-27 14:05:00,60.89,60.9,60.86,60.87,123490.0,52.2978,52.3064,52.272,52.2806,123490.0
2019-09-27 14:10:00,60.87,60.87,60.82,60.85,60954.0,52.2806,52.2806,52.2377,52.2635,60954.0
2019-09-27 14:15:00,60.85,60.86,60.81,60.82,56216.0,52.2635,52.272,52.2291,52.2377,56216.0
2019-09-27 14:20:00,60.82,60.86,60.81,60.83,99142.0,52.2377,52.272,52.2291,52.2463,99142.0
2019-09-27 14:25:00,60.84,60.87,60.81,60.85,163154.0,52.2549,52.2806,52.2291,52.2635,163154.0
2019-09-27 14:30:00,60.85,60.87,60.84,60.85,166061.0,52.2635,52.2806,52.2549,52.2635,166061.0
2019-09-27 14:35:00,60.84,60.89,60.83,60.84,151288.0,52.2549,52.2978,52.2463,52.2549,151288.0
2019-09-27 14:40:00,60.84,60.87,60.83,60.84,106481.0,52.2549,52.2806,52.2463,52.2549,106481.0
2019-09-27 14:45:00,60.84,60.87,60.8,60.81,83405.0,52.2549,52.2806,52.2205,52.2291,83405.0
2019-09-27 14:50:00,60.81,60.81,60.75,60.78,104338.0,52.2291,52.2291,52.1776,52.2033,104338.0
2019-09-27 14:55:00,60.79,60.83,60.78,60.82,355045.0,52.2119,52.2463,52.2033,52.2377,355045.0
2019-09-27 15:00:00,60.82,60.87,60.82,60.84,153208.0,52.2377,52.2806,52.2377,52.2549,153208.0
2019-09-27 15:05:00,60.84,60.86,60.8,60.82,157469.0,52.2549,52.272,52.2205,52.2377,157469.0
2019-09-27 15:10:00,60.82,60.85,60.8,60.82,68769.0,52.2377,52.2635,52.2205,52.2377,68769.0
2019-09-27 15:15:00,60.81,60.91,60.8,60.89,184277.0,52.2291,52.315,52.2205,52.2978,184277.0
2019-09-27 15:20:00,60.88,60.94,60.88,60.93,507654.0,52.2892,52.3408,52.2892,52.3322,507654.0
2019-09-27 15:25:00,60.94,60.94,60.85,60.87,199669.0,52.3408,52.3408,52.2635,52.2806,199669.0
2019-09-27 15:30:00,60.86,60.96,60.85,60.95,334831.0,52.272,52.3579,52.2635,52.3493,334831.0
2019-09-27 15:35:00,60.96,61.0,60.92,60.98,202473.0,52.3579,52.3923,52.3236,52.3751,202473.0
2019-09-27 15:40:00,60.98,61.05,60.97,61.02,103870.0,52.3751,52.4352,52.3665,52.4095,103870.0
2019-09-27 15:45:00,61.02,61.06,61.01,61.05,157039.0,52.4095,52.4438,52.4009,52.4352,157039.0
2019-09-27 15:50:00,61.05,61.14,61.04,61.08,396957.0,52.4352,52.5125,52.4266,52.461,396957.0
2019-09-27 15:55:00,61.08,61.14,61.03,61.14,750054.0,52.461,52.5125,52.4181,52.5125,750054.0
2019-09-30 09:30:00,61.16,61.36,61.16,61.35,278361.0,52.5297,52.7015,52.5297,52.6929,278361.0
2019-09-30 09:35:00,61.35,61.39,61.33,61.36,200904.0,52.6929,52.7273,52.6757,52.7015,200904.0
2019-09-30 09:40:00,61.36,61.42,61.34,61.39,162197.0,52.7015,52.753,52.6843,52.7273,162197.0
2019-09-30 09:45:00,61.4,61.42,61.35,61.4,143563.0,52.7358,52.753,52.6929,52.7358,143563.0
2019-09-30 09:50:00,61.4,61.44,61.38,61.43,228392.0,52.7358,52.7702,52.7187,52.7616,228392.0
2019-09-30 09:55:00,61.43,61.44,61.41,61.43,322961.0,52.7616,52.7702,52.7444,52.7616,322961.0
2019-09-30 10:00:00,61.42,61.44,61.4,61.44,118396.0,52.753,52.7702,52.7358,52.7702,118396.0
2019-09-30 10:05:00,61.44,61.45,61.42,61.42,106544.0,52.7702,52.7788,52.753,52.753,106544.0
2019-09-30 10:10:00,61.43,61.46,61.42,61.45,127270.0,52.7616,52.7874,52.753,52.7788,127270.0
2019-09-30 10:15:00,61.45,61.48,61.43,61.43,105364.0,52.7788,52.8046,52.7616,52.7616,105364.0
2019-09-30 10:20:00,61.43,61.44,61.39,61.41,90841.0,52.7616,52.7702,52.7273,52.7444,90841.0
2019-09-30 10:25:00,61.41,61.43,61.39,61.41,52021.0,52.7444,52.7616,52.7273,52.7444,52021.0
2019-09-30 10:30:00,61.41,61.45,61.4,61.43,69602.0,52.7444,52.7788,52.7358,52.7616,69602.0
2019-09-30 10:35:00,61.43,61.49,61.42,61.48,52461.0,52.7616,52.8131,52.753,52.8046,52461.0
2019-09-30 10:40:00,61.48,61.55,61.47,61.53,313107.0,52.8046,52.8647,52.796,52.8475,313107.0
2019-09-30 10:45:00,61.52,61.53,61.48,61.48,59738.0,52.8389,52.8475,52.8046,52.8046,59738.0
2019-09-30 10:50:00,61.47,61.54,61.47,61.54,137073.0,52.796,52.8561,52.796,52.8561,137073.0
2019-09-30 10:55:00,61.53,61.56,61.51,61.52,29389.0,52.8475,52.8733,52.8303,52.8389,29389.0
2019-09-30 11:00:00,61.52,61.55,61.51,61.53,79492.0,52.8389,52.8647,52.8303,52.8475,79492.0
2019-09-30 11:05:00,61.53,61.56,61.52,61.54,48312.0,52.8475,52.8733,52.8389,52.8561,48312.0
2019-09-30 11:10:00,61.55,61.56,61.52,61.53,55381.0,52.8647,52.8733,52.8389,52.8475,55381.0
2019-09-30 11:15:00,61.53,61.58,61.52,61.56,56214.0,52.8475,52.8904,52.8389,52.8733,56214.0
2019-09-30 11:20:00,61.56,61.6,61.56,61.58,69736.0,52.8733,52.9076,52.8733,52.8904,69736.0
2019-09-30 11:25:00,61.57,61.61,61.57,61.6,133649.0,52.8819,52.9162,52.8819,52.9076,133649.0
2019-09-30 11:30:00,61.61,61.62,61.56,61.58,81509.0,52.9162,52.9248,52.8733,52.8904,81509.0
2019-09-30 11:35:00,61.57,61.6,61.56,61.56,334723.0,52.8819,52.9076,52.8733,52.8733,334723.0
2019-09-30 11:40:00,61.56,61.61,61.56,61.58,149905.0,52.8733,52.9162,52.8733,52.8904,149905.0
2019-09-30 11:45:00,61.58,61.6,61.57,61.58,90482.0,52.8904,52.9076,52.8819,52.8904,90482.0
2019-09-30 11:50:00,61.58,61.6,61.57,61.6,44484.0,52.8904,52.9076,52.8819,52.9076,44484.0
2019-09-30 11:55:00,61.6,61.62,61.59,61.61,24419.0,52.9076,52.9248,52.899,52.9162,24419.0
2019-09-30 12:00:00,61.61,61.64,61.6,61.62,66795.0,52.9162,52.942,52.9076,52.9248,66795.0
2019-09-30 12:05:00,61.63,61.64,61.61,61.63,169656.0,52.9334,52.942,52.9162,52.9334,169656.0
2019-09-30 12:10:00,61.64,61.67,61.62,61.67,122364.0,52.942,52.9677,52.9248,52.9677,122364.0
2019-09-30 12:15:00,61.67,61.69,61.66,61.68,47415.0,52.9677,52.9849,52.9592,52.9763,47415.0
2019-09-30 12:20:00,61.68,61.68,61.66,61.67,56303.0,52.9763,52.9763,52.9592,52.9677,56303.0
2019-09-30 12:25:00,61.67,61.68,61.65,61.66,49047.0,52.9677,52.9763,52.9506,52.9592,49047.0
2019-09-30 12:30:00,61.66,61.66,61.61,61.63,68802.0,52.9592,52.9592,52.9162,52.9334,68802.0
2019-09-30 12:35:00,61.63,61.64,61.61,61.62,28830.0,52.9334,52.942,52.9162,52.9248,28830.0
2019-09-30 12:40:00,61.61,61.62,61.59,61.6,37646.0,52.9162,52.9248,52.899,52.9076,37646.0
2019-09-30 12:45:00,61.59,61.62,61.56,61.56,60454.0,52.899,52.9248,52.8733,52.8733,60454.0
2019-09-30 12:50:00,61.56,61.57,61.55,61.56,23240.0,52.8733,52.8819,52.8647,52.8733,23240.0
2019-09-30 12:55:00,61.55,61.57,61.54,61.56,45849.0,52.8647,52.8819,52.8561,52.8733,45849.0
2019-09-30 13:00:00,61.55,61.56,61.53,61.53,16452.0,52.8647,52.8733,52.8475,52.8475,16452.0
2019-09-30 13:05:00,61.54,61.55,61.53,61.54,48710.0,52.8561,52.8647,52.8475,52.8561,48710.0
2019-09-30 13:10:00,61.54,61.55,61.53,61.54,44858.0,52.8561,52.8647,52.8475,52.8561,44858.0
2019-09-30 13:15:00,61.54,61.55,61.53,61.54,40913.0,52.8561,52.8647,52.8475,52.8561,40913.0
2019-09-30 13:20:00,61.54,61.57,61.53,61.54,47598.0,52.8561,52.8819,52.8475,52.8561,47598.0
2019-09-30 13:25:00,61.55,61.56,61.53,61.55,49867.0,52.8647,52.8733,52.8475,52.8647,49867.0
2019-09-30 13:30:00,61.55,61.57,61.55,61.55,28920.0,52.8647,52.8819,52.8647,52.8647,28920.0
2019-09-30 13:35:00,61.55,61.58,61.53,61.58,45443.0,52.8647,52.8904,52.8475,52.8904,45443.0
2019-09-30 13:40:00,61.58,61.58,61.55,61.55,44142.0,52.8904,52.8904,52.8647,52.8647,44142.0
2019-09-30 13:45:00,61.55,61.58,61.54,61.57,132742.0,52.8647,52.8904,52.8561,52.8819,132742.0
2019-09-30 13:50:00,61.57,61.58,61.49,61.49,359417.0,52.8819,52.8904,52.8131,52.8131,359417.0
2019-09-30 13:55:00,61.49,61.5,61.42,61.43,283578.0,52.8131,52.8217,52.753,52.7616,283578.0
2019-09-30 14:00:00,61.43,61.45,61.4,61.41,79645.0,52.7616,52.7788,52.7358,52.7444,79645.0
2019-09-30 14:05:00,61.41,61.42,61.38,61.39,186100.0,52.7444,52.753,52.7187,52.7273,186100.0
2019-09-30 14:10:00,61.39,61.41,61.36,61.39,137183.0,52.7273,52.7444,52.7015,52.7273,137183.0
2019-09-30 14:15:00,61.39,61.42,61.38,61.41,41379.0,52.7273,52.753,52.7187,52.7444,41379.0
2019-09-30 14:20:00,61.41,61.42,61.4,61.41,54425.0,52.7444,52.753,52.7358,52.7444,54425.0
2019-09-30 14:25:00,61.42,61.45,61.39,61.44,34272.0,52.753,52.7788,52.7273,52.7702,34272.0
2019-09-30 14:30:00,61.44,61.45,61.42,61.44,86222.0,52.7702,52.7788,52.753,52.7702,86222.0
2019-09-30 14:35:00,61.44,61.46,61.43,61.44,52747.0,52.7702,52.7874,52.7616,52.7702,52747.0
2019-09-30 14:40:00,61.44,61.47,61.42,61.46,33553.0,52.7702,52.796,52.753,52.7874,33553.0
2019-09-30 14:45:00,61.46,61.48,61.43,61.44,33216.0,52.7874,52.8046,52.7616,52.7702,33216.0
2019-09-30 14:50:00,61.43,61.47,61.43,61.44,33067.0,52.7616,52.796,52.7616,52.7702,33067.0
2019-09-30 14:55:00,61.44,61.45,61.42,61.43,51283.0,52.7702,52.7788,52.753,52.7616,51283.0
2019-09-30 15:00:00,61.42,61.43,61.39,61.39,49689.0,52.753,52.7616,52.7273,52.7273,49689.0
2019-09-30 15:05:00,61.39,61.44,61.38,61.44,156509.0,52.7273,52.7702,52.7187,52.7702,156509.0
2019-09-30 15:10:00,61.44,61.44,61.41,61.42,190386.0,52.7702,52.7702,52.7444,52.753,190386.0
2019-09-30 15:15:00,61.42,61.44,61.41,61.42,107796.0,52.753,52.7702,52.7444,52.753,107796.0
2019-09-30 15:20:00,61.43,61.43,61.39,61.42,51922.0,52.7616,52.7616,52.7273,52.753,51922.0
2019-09-30 15:25:00,61.42,61.43,61.38,61.39,68386.0,52.753,52.7616,52.7187,52.7273,68386.0
2019-09-30 15:30:00,61.39,61.4,61.35,61.36,200069.0,52.7273,52.7358,52.6929,52.7015,200069.0
2019-09-30 15:35:00,61.36,61.38,61.32,61.38,128062.0,52.7015,52.7187,52.6671,52.7187,128062.0
2019-09-30 15:40:00,61.37,61.41,61.36,61.41,262288.0,52.7101,52.7444,52.7015,52.7444,262288.0
2019-09-30 15:45:00,61.41,61.44,61.33,61.37,620776.0,52.7444,52.7702,52.6757,52.7101,620776.0
2019-09-30 15:50:00,61.38,61.44,61.38,61.39,401439.0,52.7187,52.7702,52.7187,52.7273,401439.0
2019-09-30 15:55:00,61.39,61.45,61.37,61.41,1460399.0,52.7273,52.7788,52.7101,52.7444,1460399.0
2019-10-01 09:30:00,61.42,61.62,61.42,61.43,897586.0,52.753,52.9248,52.753,52.7616,897586.0
2019-10-01 09:35:00,61.44,61.46,61.38,61.4,665469.0,52.7702,52.7874,52.7187,52.7358,665469.0
2019-10-01 09:40:00,61.41,61.43,61.28,61.28,291434.0,52.7444,52.7616,52.6328,52.6328,291434.0
2019-10-01 09:45:00,61.28,61.36,61.28,61.34,107543.0,52.6328,52.7015,52.6328,52.6843,107543.0
2019-10-01 09:50:00,61.32,61.36,61.26,61.26,64090.0,52.6671,52.7015,52.6156,52.6156,64090.0
2019-10-01 09:55:00,61.26,61.26,61.2,61.22,52372.0,52.6156,52.6156,52.5641,52.5812,52372.0
2019-10-01 10:00:00,61.22,61.23,61.09,61.19,996082.0,52.5812,52.5898,52.4696,52.5555,996082.0
2019-10-01 10:05:00,61.19,61.2,61.05,61.06,407401.0,52.5555,52.5641,52.4352,52.4438,407401.0
2019-10-01 10:10:00,61.07,61.12,61.01,61.02,406206.0,52.4524,52.4954,52.4009,52.4095,406206.0
2019-10-01 10:15:00,61.02,61.08,61.01,61.07,341142.0,52.4095,52.461,52.4009,52.4524,341142.0
2019-10-01 10:20:00,61.07,61.1,61.01,61.1,191564.0,52.4524,52.4782,52.4009,52.4782,191564.0
2019-10-01 10:25:00,61.09,61.17,61.07,61.17,248947.0,52.4696,52.5383,52.4524,52.5383,248947.0
2019-10-01 10:30:00,61.17,61.23,61.16,61.23,88377.0,52.5383,52.5898,52.5297,52.5898,88377.0
2019-10-01 10:35:00,61.23,61.27,61.17,61.26,288052.0,52.5898,52.6242,52.5383,52.6156,288052.0
2019-10-01 10:40:00,61.27,61.27,61.22,61.27,166028.0,52.6242,52.6242,52.5812,52.6242,166028.0
2019-10-01 10:45:00,61.28,61.33,61.27,61.29,159067.0,52.6328,52.6757,52.6242,52.6414,159067.0
2019-10-01 10:50:00,61.29,61.33,61.27,61.3,110014.0,52.6414,52.6757,52.6242,52.65,110014.0
2019-10-01 10:55:00,61.31,61.33,61.23,61.23,173714.0,52.6585,52.6757,52.5898,52.5898,173714.0
2019-10-01 11:00:00,61.24,61.24,61.14,61.15,236896.0,52.5984,52.5984,52.5125,52.5211,236896.0
2019-10-01 11:05:00,61.15,61.25,61.14,61.23,50792.0,52.5211,52.607,52.5125,52.5898,50792.0
2019-10-01 11:10:00,61.23,61.26,61.2,61.26,85567.0,52.5898,52.6156,52.5641,52.6156,85567.0
2019-10-01 11:15:00,61.25,61.3,61.22,61.3,86255.0,52.607,52.65,52.5812,52.65,86255.0
2019-10-01 11:20:00,61.3,61.34,61.28,61.34,102595.0,52.65,52.6843,52.6328,52.6843,102595.0
2019-10-01 11:25:00,61.33,61.33,61.29,61.3,52152.0,52.6757,52.6757,52.6414,52.65,52152.0
2019-10-01 11:30:00,61.31,61.33,61.27,61.29,52578.0,52.6585,52.6757,52.6242,52.6414,52578.0
2019-10-01 11:35:00,61.29,61.3,61.24,61.26,70381.0,52.6414,52.65,52.5984,52.6156,70381.0
2019-10-01 11:40:00,61.25,61.26,61.17,61.22,103575.0,52.607,52.6156,52.5383,52.5812,103575.0
2019-10-01 11:45:00,61.22,61.24,61.18,61.19,98410.0,52.5812,52.5984,52.5469,52.5555,98410.0
2019-10-01 11:50:00,61.19,61.22,61.17,61.18,40930.0,52.5555,52.5812,52.5383,52.5469,40930.0
2019-10-01 11:55:00,61.18,61.23,61.17,61.22,49765.0,52.5469,52.5898,52.5383,52.5812,49765.0
2019-10-01 12:00:00,61.21,61.22,61.15,61.18,61678.0,52.5727,52.5812,52.5211,52.5469,61678.0
2019-10-01 12:05:00,61.17,61.19,61.14,61.17,115516.0,52.5383,52.5555,52.5125,52.5383,115516.0
2019-10-01 12:10:00,61.17,61.17,61.1,61.11,90823.0,52.5383,52.5383,52.4782,52.4868,90823.0
2019-10-01 12:15:00,61.11,61.17,61.11,61.15,62071.0,52.4868,52.5383,52.4868,52.5211,62071.0
2019-10-01 12:20:00,61.15,61.18,61.1,61.11,51067.0,52.5211,52.5469,52.4782,52.4868,51067.0
2019-10-01 12:25:00,61.11,61.21,61.11,61.19,95341.0,52.4868,52.5727,52.4868,52.5555,95341.0
2019-10-01 12:30:00,61.2,61.22,61.16,61.17,38595.0,52.5641,52.5812,52.5297,52.5383,38595.0
2019-10-01 12:35:00,61.17,61.22,61.16,61.18,91236.0,52.5383,52.5812,52.5297,52.5469,91236.0
2019-10-01 12:40:00,61.18,61.25,61.18,61.25,17569.0,52.5469,52.607,52.5469,52.607,17569.0
2019-10-01 12:45:00,61.25,61.26,61.21,61.22,83551.0,52.607,52.6156,52.5727,52.5812,83551.0
2019-10-01 12:50:00,61.23,61.24,61.21,61.22,33490.0,52.5898,52.5984,52.5727,52.5812,33490.0
2019-10-01 12:55:00,61.23,61.25,61.19,61.2,61100.0,52.5898,52.607,52.5555,52.5641,61100.0
2019-10-01 13:00:00,61.2,61.21,61.18,61.21,20458.0,52.5641,52.5727,52.5469,52.5727,20458.0
2019-10-01 13:05:00,61.21,61.21,61.13,61.15,104094.0,52.5727,52.5727,52.5039,52.5211,104094.0
2019-10-01 13:10:00,61.15,61.15,61.11,61.11,41744.0,52.5211,52.5211,52.4868,52.4868,41744.0
2019-10-01 13:15:00,61.11,61.14,61.1,61.1,47098.0,52.4868,52.5125,52.4782,52.4782,47098.0
2019-10-01 13:20:00,61.11,61.15,61.1,61.13,45376.0,52.4868,52.5211,52.4782,52.5039,45376.0
2019-10-01 13:25:00,61.14,61.17,61.1,61.11,50431.0,52.5125,52.5383,52.4782,52.4868,50431.0
2019-10-01 13:30:00,61.11,61.12,61.06,61.09,67491.0,52.4868,52.4954,52.4438,52.4696,67491.0
2019-10-01 13:35:00,61.1,61.12,61.07,61.1,72954.0,52.4782,52.4954,52.4524,52.4782,72954.0
2019-10-01 13:40:00,61.11,61.12,61.09,61.09,23006.0,52.4868,52.4954,52.4696,52.4696,23006.0
2019-10-01 13:45:00,61.09,61.14,61.06,61.14,517724.0,52.4696,52.5125,52.4438,52.5125,517724.0
2019-10-01 13:50:00,61.14,61.14,61.09,61.1,46502.0,52.5125,52.5125,52.4696,52.4782,46502.0
2019-10-01 13:55:00,61.1,61.11,61.08,61.11,40860.0,52.4782,52.4868,52.461,52.4868,40860.0
2019-10-01 14:00:00,61.11,61.15,61.09,61.13,84631.0,52.4868,52.5211,52.4696,52.5039,84631.0
2019-10-01 14:05:00,61.13,61.13,61.07,61.08,50551.0,52.5039,52.5039,52.4524,52.461,50551.0
2019-10-01 14:10:00,61.08,61.14,61.07,61.13,90607.0,52.461,52.5125,52.4524,52.5039,90607.0
2019-10-01 14:15:00,61.13,61.14,61.11,61.14,56280.0,52.5039,52.5125,52.4868,52.5125,56280.0
2019-10-01 14:20:00,61.14,61.17,61.13,61.15,236772.0,52.5125,52.5383,52.5039,52.5211,236772.0
2019-10-01 14:25:00,61.15,61.19,61.12,61.18,612926.0,52.5211,52.5555,52.4954,52.5469,612926.0
2019-10-01 14:30:00,61.19,61.24,61.18,61.21,115196.0,52.5555,52.5984,52.5469,52.5727,115196.0
2019-10-01 14:35:00,61.21,61.21,61.14,61.17,64970.0,52.5727,52.5727,52.5125,52.5383,64970.0
2019-10-01 14:40:00,61.16,61.19,61.16,61.18,59808.0,52.5297,52.5555,52.5297,52.5469,59808.0
2019-10-01 14:45:00,61.18,61.24,61.18,61.23,513649.0,52.5469,52.5984,52.5469,52.5898,513649.0
2019-10-01 14:50:00,61.23,61.26,61.22,61.25,215188.0,52.5898,52.6156,52.5812,52.607,215188.0
2019-10-01 14:55:00,61.25,61.25,61.21,61.23,44603.0,52.607,52.607,52.5727,52.5898,44603.0
2019-10-01 15:00:00,61.22,61.25,61.22,61.25,120630.0,52.5812,52.607,52.5812,52.607,120630.0
2019-10-01 15:05:00,61.25,61.29,61.23,61.27,85279.0,52.607,52.6414,52.5898,52.6242,85279.0
2019-10-01 15:10:00,61.26,61.26,61.2,61.21,101119.0,52.6156,52.6156,52.5641,52.5727,101119.0
2019-10-01 15:15:00,61.21,61.26,61.18,61.25,283254.0,52.5727,52.6156,52.5469,52.607,283254.0
2019-10-01 15:20:00,61.24,61.26,61.22,61.26,85596.0,52.5984,52.6156,52.5812,52.6156,85596.0
2019-10-01 15:25:00,61.26,61.31,61.26,61.3,342547.0,52.6156,52.6585,52.6156,52.65,342547.0
2019-10-01 15:30:00,61.3,61.3,61.24,61.27,194409.0,52.65,52.65,52.5984,52.6242,194409.0
2019-10-01 15:35:00,61.27,61.29,61.18,61.19,118268.0,52.6242,52.6414,52.5469,52.5555,118268.0
2019-10-01 15:40:00,61.19,61.2,61.15,61.2,195158.0,52.5555,52.5641,52.5211,52.5641,195158.0
2019-10-01 15:45:00,61.19,61.22,61.17,61.19,616771.0,52.5555,52.5812,52.5383,52.5555,616771.0
2019-10-01 15:50:00,61.19,61.24,61.19,61.24,478658.0,52.5555,52.5984,52.5555,52.5984,478658.0
2019-10-01 15:55:00,61.25,61.28,61.19,61.22,1514978.0,52.607,52.6328,52.5555,52.5812,1514978.0
2019-10-02 09:30:00,60.93,61.02,60.89,60.92,324495.0,52.3322,52.4095,52.2978,52.3236,324495.0
2019-10-02 09:35:00,60.92,60.93,60.83,60.9,411549.0,52.3236,52.3322,52.2463,52.3064,411549.0
2019-10-02 09:40:00,60.89,60.96,60.84,60.84,235953.0,52.2978,52.3579,52.2549,52.2549,235953.0
2019-10-02 09:45:00,60.84,60.85,60.79,60.82,176188.0,52.2549,52.2635,52.2119,52.2377,176188.0
2019-10-02 09:50:00,60.82,60.84,60.78,60.81,252160.0,52.2377,52.2549,52.2033,52.2291,252160.0
2019-10-02 09:55:00,60.81,60.87,60.78,60.87,155479.0,52.2291,52.2806,52.2033,52.2806,155479.0
2019-10-02 10:00:00,60.87,60.87,60.69,60.72,227049.0,52.2806,52.2806,52.126,52.1518,227049.0
2019-10-02 10:05:00,60.72,60.72,60.67,60.7,444394.0,52.1518,52.1518,52.1089,52.1346,444394.0
2019-10-02 10:10:00,60.7,60.75,60.7,60.71,511842.0,52.1346,52.1776,52.1346,52.1432,511842.0
2019-10-02 10:15:00,60.7,60.71,60.64,60.64,290409.0,52.1346,52.1432,52.0831,52.0831,290409.0
2019-10-02 10:20:00,60.63,60.63,60.53,60.55,423629.0,52.0745,52.0745,51.9886,52.0058,423629.0
2019-10-02 10:25:00,60.54,60.56,60.42,60.47,266603.0,51.9972,52.0144,51.8941,51.9371,266603.0
2019-10-02 10:30:00,60.47,60.48,60.39,60.47,250583.0,51.9371,51.9457,51.8684,51.9371,250583.0
2019-10-02 10:35:00,60.47,60.48,60.4,60.4,279707.0,51.9371,51.9457,51.877,51.877,279707.0
2019-10-02 10:40:00,60.39,60.41,60.3,60.36,257427.0,51.8684,51.8855,51.7911,51.8426,257427.0
2019-10-02 10:45:00,60.36,60.37,60.28,60.29,182295.0,51.8426,51.8512,51.7739,51.7825,182295.0
2019-10-02 10:50:00,60.29,60.33,60.25,60.33,138666.0,51.7825,51.8168,51.7481,51.8168,138666.0
2019-10-02 10:55:00,60.33,60.41,60.32,60.35,306711.0,51.8168,51.8855,51.8082,51.834,306711.0
2019-10-02 11:00:00,60.35,60.36,60.31,60.35,196218.0,51.834,51.8426,51.7997,51.834,196218.0
2019-10-02 11:05:00,60.36,60.4,60.33,60.4,63652.0,51.8426,51.877,51.8168,51.877,63652.0
2019-10-02 11:10:00,60.4,60.4,60.34,60.36,95369.0,51.877,51.877,51.8254,51.8426,95369.0
2019-10-02 11:15:00,60.36,60.37,60.26,60.32,137443.0,51.8426,51.8512,51.7567,51.8082,137443.0
2019-10-02 11:20:00,60.33,60.36,60.27,60.31,224853.0,51.8168,51.8426,51.7653,51.7997,224853.0
2019-10-02 11:25:00,60.31,60.31,60.2,60.22,91030.0,51.7997,51.7997,51.7052,51.7224,91030.0
2019-10-02 11:30:00,60.22,60.22,60.1,60.12,206033.0,51.7224,51.7224,51.6193,51.6365,206033.0
2019-10-02 11:35:00,60.12,60.16,60.07,60.15,125321.0,51.6365,51.6708,51.5935,51.6622,125321.0
2019-10-02 11:40:00,60.15,60.16,60.01,60.11,730184.0,51.6622,51.6708,51.542,51.6279,730184.0
2019-10-02 11:45:00,60.11,60.15,60.1,60.13,244853.0,51.6279,51.6622,51.6193,51.6451,244853.0
2019-10-02 11:50:00,60.14,60.22,60.11,60.2,165998.0,51.6536,51.7224,51.6279,51.7052,165998.0
2019-10-02 11:55:00,60.2,60.26,60.18,60.24,131402.0,51.7052,51.7567,51.688,51.7395,131402.0
2019-10-02 12:00:00,60.24,60.24,60.2,60.21,55521.0,51.7395,51.7395,51.7052,51.7138,55521.0
2019-10-02 12:05:00,60.21,60.22,60.18,60.18,36497.0,51.7138,51.7224,51.688,51.688,36497.0
2019-10-02 12:10:00,60.17,60.19,60.1,60.12,258582.0,51.6794,51.6966,51.6193,51.6365,258582.0
2019-10-02 12:15:00,60.12,60.12,60.05,60.06,73650.0,51.6365,51.6365,51.5763,51.5849,73650.0
2019-10-02 12:20:00,60.06,60.08,60.03,60.06,56513.0,51.5849,51.6021,51.5592,51.5849,56513.0
2019-10-02 12:25:00,60.05,60.07,60.03,60.05,64685.0,51.5763,51.5935,51.5592,51.5763,64685.0
2019-10-02 12:30:00,60.04,60.05,60.02,60.03,145905.0,51.5678,51.5763,51.5506,51.5592,145905.0
2019-10-02 12:35:00,60.03,60.03,59.94,59.94,124186.0,51.5592,51.5592,51.4819,51.4819,124186.0
2019-10-02 12:40:00,59.94,59.95,59.9,59.91,31216.0,51.4819,51.4905,51.4475,51.4561,31216.0
2019-10-02 12:45:00,59.91,59.92,59.84,59.84,118501.0,51.4561,51.4647,51.396,51.396,118501.0
2019-10-02 12:50:00,59.84,59.84,59.8,59.82,78029.0,51.396,51.396,51.3616,51.3788,78029.0
2019-10-02 12:55:00,59.81,59.9,59.8,59.88,336390.0,51.3702,51.4475,51.3616,51.4303,336390.0
2019-10-02 13:00:00,59.88,59.89,59.85,59.87,129940.0,51.4303,51.4389,51.4046,51.4217,129940.0
2019-10-02 13:05:00,59.88,59.96,59.87,59.95,75735.0,51.4303,51.499,51.4217,51.4905,75735.0
2019-10-02 13:10:00,59.94,59.98,59.93,59.95,139897.0,51.4819,51.5162,51.4733,51.4905,139897.0
2019-10-02 13:15:00,59.95,59.96,59.91,59.92,90423.0,51.4905,51.499,51.4561,51.4647,90423.0
2019-10-02 13:20:00,59.91,59.95,59.89,59.89,111057.0,51.4561,51.4905,51.4389,51.4389,111057.0
2019-10-02 13:25:00,59.89,59.96,59.87,59.91,734058.0,51.4389,51.499,51.4217,51.4561,734058.0
2019-10-02 13:30:00,59.91,59.95,59.88,59.9,437267.0,51.4561,51.4905,51.4303,51.4475,437267.0
2019-10-02 13:35:00,59.9,59.94,59.89,59.91,172664.0,51.4475,51.4819,51.4389,51.4561,172664.0
2019-10-02 13:40:00,59.91,59.94,59.91,59.92,112408.0,51.4561,51.4819,51.4561,51.4647,112408.0
2019-10-02 13:45:00,59.93,59.95,59.9,59.91,133738.0,51.4733,51.4905,51.4475,51.4561,133738.0
2019-10-02 13:50:00,59.91,59.98,59.91,59.97,190083.0,51.4561,51.5162,51.4561,51.5076,190083.0
2019-10-02 13:55:00,59.97,60.02,59.97,60.01,295866.0,51.5076,51.5506,51.5076,51.542,295866.0
2019-10-02 14:00:00,60.01,60.09,59.98,60.07,283209.0,51.542,51.6107,51.5162,51.5935,283209.0
2019-10-02 14:05:00,60.07,60.1,60.04,60.1,115704.0,51.5935,51.6193,51.5678,51.6193,115704.0
2019-10-02 14:10:00,60.1,60.14,60.08,60.13,92933.0,51.6193,51.6536,51.6021,51.6451,92933.0
2019-10-02 14:15:00,60.13,60.15,60.12,60.12,124838.0,51.6451,51.6622,51.6365,51.6365,124838.0
2019-10-02 14:20:00,60.12,60.16,60.12,60.15,127303.0,51.6365,51.6708,51.6365,51.6622,127303.0
2019-10-02 14:25:00,60.15,60.15,60.1,60.11,113567.0,51.6622,51.6622,51.6193,51.6279,113567.0
2019-10-02 14:30:00,60.11,60.13,60.06,60.08,107011.0,51.6279,51.6451,51.5849,51.6021,107011.0
2019-10-02 14:35:00,60.09,60.11,60.05,60.1,109433.0,51.6107,51.6279,51.5763,51.6193,109433.0
2019-10-02 14:40:00,60.11,60.15,60.09,60.14,127374.0,51.6279,51.6622,51.6107,51.6536,127374.0
2019-10-02 14:45:00,60.14,60.2,60.12,60.19,167725.0,51.6536,51.7052,51.6365,51.6966,167725.0
2019-10-02 14:50:00,60.18,60.2,60.16,60.17,43160.0,51.688,51.7052,51.6708,51.6794,43160.0
2019-10-02 14:55:00,60.18,60.19,60.16,60.19,56694.0,51.688,51.6966,51.6708,51.6966,56694.0
2019-10-02 15:00:00,60.19,60.2,60.11,60.11,124000.0,51.6966,51.7052,51.6279,51.6279,124000.0
2019-10-02 15:05:00,60.11,60.15,60.1,60.13,62518.0,51.6279,51.6622,51.6193,51.6451,62518.0
2019-10-02 15:10:00,60.14,60.21,60.14,60.19,247622.0,51.6536,51.7138,51.6536,51.6966,247622.0
2019-10-02 15:15:00,60.19,60.22,60.14,60.2,252818.0,51.6966,51.7224,51.6536,51.7052,252818.0
2019-10-02 15:20:00,60.19,60.25,60.18,60.21,172136.0,51.6966,51.7481,51.688,51.7138,172136.0
2019-10-02 15:25:00,60.21,60.22,60.14,60.15,156664.0,51.7138,51.7224,51.6536,51.6622,156664.0
2019-10-02 15:30:00,60.15,60.23,60.11,60.21,328676.0,51.6622,51.7309,51.6279,51.7138,328676.0
2019-10-02 15:35:00,60.2,60.22,60.14,60.17,181094.0,51.7052,51.7224,51.6536,51.6794,181094.0
2019-10-02 15:40:00,60.17,60.19,60.11,60.13,188571.0,51.6794,51.6966,51.6279,51.6451,188571.0
2019-10-02 15:45:00,60.13,60.15,60.03,60.03,246530.0,51.6451,51.6622,51.5592,51.5592,246530.0
2019-10-02 15:50:00,60.03,60.07,59.98,60.06,985300.0,51.5592,51.5935,51.5162,51.5849,985300.0
2019-10-02 15:55:00,60.05,60.08,60.01,60.05,1740097.0,51.5763,51.6021,51.542,51.5763,1740097.0
2019-10-03 09:30:00,60.33,60.41,60.21,60.36,623127.0,51.8168,51.8855,51.7138,51.8426,623127.0
2019-10-03 09:35:00,60.36,60.36,60.19,60.25,296946.0,51.8426,51.8426,51.6966,51.7481,296946.0
2019-10-03 09:40:00,60.25,60.3,60.21,60.29,174387.0,51.7481,51.7911,51.7138,51.7825,174387.0
2019-10-03 09:45:00,60.29,60.31,60.18,60.2,171952.0,51.7825,51.7997,51.688,51.7052,171952.0
2019-10-03 09:50:00,60.2,60.32,60.2,60.3,318849.0,51.7052,51.8082,51.7052,51.7911,318849.0
2019-10-03 09:55:00,60.3,60.34,60.23,60.34,272546.0,51.7911,51.8254,51.7309,51.8254,272546.0
2019-10-03 10:00:00,60.33,60.34,59.92,59.99,806220.0,51.8168,51.8254,51.4647,51.5248,806220.0
2019-10-03 10:05:00,59.99,60.0,59.8,59.87,312902.0,51.5248,51.5334,51.3616,51.4217,312902.0
2019-10-03 10:10:00,59.87,59.9,59.79,59.86,221439.0,51.4217,51.4475,51.353,51.4132,221439.0
2019-10-03 10:15:00,59.85,59.96,59.84,59.93,202811.0,51.4046,51.499,51.396,51.4733,202811.0
2019-10-03 10:20:00,59.93,60.1,59.93,60.08,270642.0,51.4733,51.6193,51.4733,51.6021,270642.0
2019-10-03 10:25:00,60.08,60.27,60.08,60.26,709544.0,51.6021,51.7653,51.6021,51.7567,709544.0
2019-10-03 10:30:00,60.27,60.28,60.22,60.27,156594.0,51.7653,51.7739,51.7224,51.7653,156594.0
2019-10-03 10:35:00,60.27,60.35,60.24,60.32,212742.0,51.7653,51.834,51.7395,51.8082,212742.0
2019-10-03 10:40:00,60.32,60.34,60.28,60.3,487889.0,51.8082,51.8254,51.7739,51.7911,487889.0
2019-10-03 10:45:00,60.3,60.35,60.27,60.3,189517.0,51.7911,51.834,51.7653,51.7911,189517.0
2019-10-03 10:50:00,60.3,60.3,60.18,60.23,265376.0,51.7911,51.7911,51.688,51.7309,265376.0
2019-10-03 10:55:00,60.23,60.27,60.19,60.25,216769.0,51.7309,51.7653,51.6966,51.7481,216769.0
2019-10-03 11:00:00,60.24,60.39,60.21,60.35,356548.0,51.7395,51.8684,51.7138,51.834,356548.0
2019-10-03 11:05:00,60.35,60.52,60.35,60.47,698244.0,51.834,51.98,51.834,51.9371,698244.0
2019-10-03 11:10:00,60.47,60.5,60.41,60.47,303229.0,51.9371,51.9628,51.8855,51.9371,303229.0
2019-10-03 11:15:00,60.48,60.57,60.46,60.56,339243.0,51.9457,52.023,51.9285,52.0144,339243.0
2019-10-03 11:20:00,60.55,60.55,60.48,60.49,166457.0,52.0058,52.0058,51.9457,51.9543,166457.0
2019-10-03 11:25:00,60.5,60.52,60.45,60.46,175093.0,51.9628,51.98,51.9199,51.9285,175093.0
2019-10-03 11:30:00,60.46,60.47,60.43,60.43,117111.0,51.9285,51.9371,51.9027,51.9027,117111.0
2019-10-03 11:35:00,60.44,60.46,60.39,60.4,148880.0,51.9113,51.9285,51.8684,51.877,148880.0
2019-10-03 11:40:00,60.4,60.45,60.4,60.45,37302.0,51.877,51.9199,51.877,51.9199,37302.0
2019-10-03 11:45:00,60.45,60.45,60.36,60.37,112899.0,51.9199,51.9199,51.8426,51.8512,112899.0
2019-10-03 11:50:00,60.37,60.41,60.36,60.39,72344.0,51.8512,51.8855,51.8426,51.8684,72344.0
2019-10-03 11:55:00,60.38,60.41,60.36,60.38,53020.0,51.8598,51.8855,51.8426,51.8598,53020.0
2019-10-03 12:00:00,60.38,60.45,60.38,60.43,95197.0,51.8598,51.9199,51.8598,51.9027,95197.0
2019-10-03 12:05:00,60.43,60.5,60.43,60.48,60738.0,51.9027,51.9628,51.9027,51.9457,60738.0
2019-10-03 12:10:00,60.48,60.53,60.46,60.51,74069.0,51.9457,51.9886,51.9285,51.9714,74069.0
2019-10-03 12:15:00,60.51,60.51,60.43,60.43,107171.0,51.9714,51.9714,51.9027,51.9027,107171.0
2019-10-03 12:20:00,60.43,60.48,60.43,60.48,31665.0,51.9027,51.9457,51.9027,51.9457,31665.0
2019-10-03 12:25:00,60.48,60.55,60.48,60.53,56191.0,51.9457,52.0058,51.9457,51.9886,56191.0
2019-10-03 12:30:00,60.53,60.56,60.5,60.53,73244.0,51.9886,52.0144,51.9628,51.9886,73244.0
2019-10-03 12:35:00,60.54,60.61,60.52,60.6,50929.0,51.9972,52.0573,51.98,52.0487,50929.0
2019-10-03 12:40:00,60.6,60.62,60.58,60.6,65660.0,52.0487,52.0659,52.0316,52.0487,65660.0
2019-10-03 12:45:00,60.6,60.64,60.57,60.62,108130.0,52.0487,52.0831,52.023,52.0659,108130.0
2019-10-03 12:50:00,60.61,60.63,60.57,60.59,167589.0,52.0573,52.0745,52.023,52.0401,167589.0
2019-10-03 12:55:00,60.6,60.65,60.59,60.62,193183.0,52.0487,52.0917,52.0401,52.0659,193183.0
2019-10-03 13:00:00,60.63,60.65,60.58,60.59,116997.0,52.0745,52.0917,52.0316,52.0401,116997.0
2019-10-03 13:05:00,60.59,60.6,60.55,60.56,77183.0,52.0401,52.0487,52.0058,52.0144,77183.0
2019-10-03 13:10:00,60.56,60.59,60.56,60.57,34886.0,52.0144,52.0401,52.0144,52.023,34886.0
2019-10-03 13:15:00,60.57,60.6,60.55,60.59,62289.0,52.023,52.0487,52.0058,52.0401,62289.0
2019-10-03 13:20:00,60.58,60.61,60.57,60.61,66276.0,52.0316,52.0573,52.023,52.0573,66276.0
2019-10-03 13:25:00,60.61,60.62,60.56,60.57,50829.0,52.0573,52.0659,52.0144,52.023,50829.0
2019-10-03 13:30:00,60.57,60.59,60.56,60.57,50957.0,52.023,52.0401,52.0144,52.023,50957.0
2019-10-03 13:35:00,60.56,60.57,60.49,60.5,412895.0,52.0144,52.023,51.9543,51.9628,412895.0
2019-10-03 13:40:00,60.51,60.62,60.5,60.58,273633.0,51.9714,52.0659,51.9628,52.0316,273633.0
2019-10-03 13:45:00,60.59,60.61,60.57,60.59,158281.0,52.0401,52.0573,52.023,52.0401,158281.0
2019-10-03 13:50:00,60.59,60.61,60.58,60.58,52708.0,52.0401,52.0573,52.0316,52.0316,52708.0
2019-10-03 13:55:00,60.58,60.61,60.56,60.61,35110.0,52.0316,52.0573,52.0144,52.0573,35110.0
2019-10-03 14:00:00,60.61,60.62,60.58,60.61,140394.0,52.0573,52.0659,52.0316,52.0573,140394.0
2019-10-03 14:05:00,60.61,60.62,60.58,60.59,120718.0,52.0573,52.0659,52.0316,52.0401,120718.0
2019-10-03 14:10:00,60.59,60.62,60.58,60.61,133297.0,52.0401,52.0659,52.0316,52.0573,133297.0
2019-10-03 14:15:00,60.61,60.66,60.6,60.64,286031.0,52.0573,52.1003,52.0487,52.0831,286031.0
2019-10-03 14:20:00,60.64,60.64,60.59,60.64,397779.0,52.0831,52.0831,52.0401,52.0831,397779.0
2019-10-03 14:25:00,60.64,60.65,60.62,60.64,115344.0,52.0831,52.0917,52.0659,52.0831,115344.0
2019-10-03 14:30:00,60.64,60.64,60.6,60.61,113611.0,52.0831,52.0831,52.0487,52.0573,113611.0
2019-10-03 14:35:00,60.6,60.61,60.56,60.57,50747.0,52.0487,52.0573,52.0144,52.023,50747.0
2019-10-03 14:40:00,60.57,60.6,60.55,60.56,50481.0,52.023,52.0487,52.0058,52.0144,50481.0
2019-10-03 14:45:00,60.56,60.58,60.54,60.55,87957.0,52.0144,52.0316,51.9972,52.0058,87957.0
2019-10-03 14:50:00,60.55,60.55,60.49,60.51,337252.0,52.0058,52.0058,51.9543,51.9714,337252.0
2019-10-03 14:55:00,60.5,60.51,60.48,60.51,156465.0,51.9628,51.9714,51.9457,51.9714,156465.0
2019-10-03 15:00:00,60.51,60.53,60.47,60.5,73455.0,51.9714,51.9886,51.9371,51.9628,73455.0
2019-10-03 15:05:00,60.5,60.51,60.47,60.51,97653.0,51.9628,51.9714,51.9371,51.9714,97653.0
2019-10-03 15:10:00,60.5,60.53,60.49,60.5,40225.0,51.9628,51.9886,51.9543,51.9628,40225.0
2019-10-03 15:15:00,60.49,60.52,60.44,60.45,267442.0,51.9543,51.98,51.9113,51.9199,267442.0
2019-10-03 15:20:00,60.46,60.49,60.45,60.45,98669.0,51.9285,51.9543,51.9199,51.9199,98669.0
2019-10-03 15:25:00,60.45,60.46,60.42,60.46,69413.0,51.9199,51.9285,51.8941,51.9285,69413.0
2019-10-03 15:30:00,60.47,60.47,60.42,60.46,116174.0,51.9371,51.9371,51.8941,51.9285,116174.0
2019-10-03 15:35:00,60.46,60.49,60.45,60.48,73910.0,51.9285,51.9543,51.9199,51.9457,73910.0
2019-10-03 15:40:00,60.49,60.52,60.47,60.5,173210.0,51.9543,51.98,51.9371,51.9628,173210.0
2019-10-03 15:45:00,60.49,60.49,60.35,60.36,543634.0,51.9543,51.9543,51.834,51.8426,543634.0
2019-10-03 15:50:00,60.35,60.37,60.32,60.35,545023.0,51.834,51.8512,51.8082,51.834,545023.0
2019-10-03 15:55:00,60.35,60.48,60.35,60.46,1715084.0,51.834,51.9457,51.834,51.9285,1715084.0
2019-10-04 09:30:00,60.55,60.7,60.49,60.68,339507.0,52.0058,52.1346,51.9543,52.1174,339507.0
2019-10-04 09:35:00,60.65,60.73,60.65,60.69,134110.0,52.0917,52.1604,52.0917,52.126,134110.0
2019-10-04 09:40:00,60.69,60.73,60.66,60.69,187956.0,52.126,52.1604,52.1003,52.126,187956.0
2019-10-04 09:45:00,60.71,60.75,60.69,60.73,268621.0,52.1432,52.1776,52.126,52.1604,268621.0
2019-10-04 09:50:00,60.73,60.77,60.69,60.76,154351.0,52.1604,52.1947,52.126,52.1862,154351.0
2019-10-04 09:55:00,60.77,60.82,60.7,60.82,150187.0,52.1947,52.2377,52.1346,52.2377,150187.0
2019-10-04 10:00:00,60.82,60.86,60.79,60.85,108225.0,52.2377,52.272,52.2119,52.2635,108225.0
2019-10-04 10:05:00,60.86,60.9,60.82,60.86,111065.0,52.272,52.3064,52.2377,52.272,111065.0
2019-10-04 10:10:00,60.86,60.87,60.78,60.84,119103.0,52.272,52.2806,52.2033,52.2549,119103.0
2019-10-04 10:15:00,60.84,60.9,60.84,60.86,259791.0,52.2549,52.3064,52.2549,52.272,259791.0
2019-10-04 10:20:00,60.87,60.93,60.86,60.93,114696.0,52.2806,52.3322,52.272,52.3322,114696.0
2019-10-04 10:25:00,60.93,60.95,60.9,60.92,73408.0,52.3322,52.3493,52.3064,52.3236,73408.0
2019-10-04 10:30:00,60.91,60.95,60.89,60.92,141742.0,52.315,52.3493,52.2978,52.3236,141742.0
2019-10-04 10:35:00,60.91,60.91,60.8,60.82,280854.0,52.315,52.315,52.2205,52.2377,280854.0
2019-10-04 10:40:00,60.82,60.86,60.82,60.83,198943.0,52.2377,52.272,52.2377,52.2463,198943.0
2019-10-04 10:45:00,60.84,60.86,60.8,60.83,195337.0,52.2549,52.272,52.2205,52.2463,195337.0
2019-10-04 10:50:00,60.83,60.86,60.81,60.85,72886.0,52.2463,52.272,52.2291,52.2635,72886.0
2019-10-04 10:55:00,60.85,60.91,60.85,60.88,57722.0,52.2635,52.315,52.2635,52.2892,57722.0
2019-10-04 11:00:00,60.89,60.95,60.88,60.89,139202.0,52.2978,52.3493,52.2892,52.2978,139202.0
2019-10-04 11:05:00,60.9,60.95,60.89,60.95,80833.0,52.3064,52.3493,52.2978,52.3493,80833.0
2019-10-04 11:10:00,60.96,61.01,60.96,61.0,66433.0,52.3579,52.4009,52.3579,52.3923,66433.0
2019-10-04 11:15:00,61.0,61.01,60.97,60.98,136235.0,52.3923,52.4009,52.3665,52.3751,136235.0
2019-10-04 11:20:00,60.98,61.02,60.91,60.96,217893.0,52.3751,52.4095,52.315,52.3579,217893.0
2019-10-04 11:25:00,60.95,60.99,60.93,60.98,101804.0,52.3493,52.3837,52.3322,52.3751,101804.0
2019-10-04 11:30:00,60.98,61.02,60.97,61.02,162917.0,52.3751,52.4095,52.3665,52.4095,162917.0
2019-10-04 11:35:00,61.01,61.06,61.0,61.04,103870.0,52.4009,52.4438,52.3923,52.4266,103870.0
2019-10-04 11:40:00,61.05,61.07,61.03,61.04,54993.0,52.4352,52.4524,52.4181,52.4266,54993.0
2019-10-04 11:45:00,61.04,61.04,61.0,61.01,84695.0,52.4266,52.4266,52.3923,52.4009,84695.0
2019-10-04 11:50:00,61.01,61.03,60.99,60.99,184862.0,52.4009,52.4181,52.3837,52.3837,184862.0
2019-10-04 11:55:00,60.99,61.01,60.94,60.94,64472.0,52.3837,52.4009,52.3408,52.3408,64472.0
2019-10-04 12:00:00,60.94,60.97,60.93,60.95,66712.0,52.3408,52.3665,52.3322,52.3493,66712.0
2019-10-04 12:05:00,60.95,60.98,60.94,60.97,23235.0,52.3493,52.3751,52.3408,52.3665,23235.0
2019-10-04 12:10:00,60.98,60.98,60.94,60.96,48411.0,52.3751,52.3751,52.3408,52.3579,48411.0
2019-10-04 12:15:00,60.95,60.99,60.94,60.97,46382.0,52.3493,52.3837,52.3408,52.3665,46382.0
2019-10-04 12:20:00,60.97,61.02,60.97,61.02,40218.0,52.3665,52.4095,52.3665,52.4095,40218.0
2019-10-04 12:25:00,61.02,61.02,60.96,60.96,51582.0,52.4095,52.4095,52.3579,52.3579,51582.0
2019-10-04 12:30:00,60.97,60.99,60.95,60.97,28184.0,52.3665,52.3837,52.3493,52.3665,28184.0
2019-10-04 12:35:00,60.98,61.01,60.97,60.99,89775.0,52.3751,52.4009,52.3665,52.3837,89775.0
2019-10-04 12:40:00,60.99,61.01,60.98,60.99,66449.0,52.3837,52.4009,52.3751,52.3837,66449.0
2019-10-04 12:45:00,60.99,61.02,60.98,61.02,119782.0,52.3837,52.4095,52.3751,52.4095,119782.0
2019-10-04 12:50:00,61.02,61.03,61.0,61.01,106390.0,52.4095,52.4181,52.3923,52.4009,106390.0
2019-10-04 12:55:00,61.01,61.03,60.99,61.0,96554.0,52.4009,52.4181,52.3837,52.3923,96554.0
2019-10-04 13:00:00,61.01,61.02,60.98,61.01,47255.0,52.4009,52.4095,52.3751,52.4009,47255.0
2019-10-04 13:05:00,61.01,61.01,60.94,60.94,56224.0,52.4009,52.4009,52.3408,52.3408,56224.0
2019-10-04 13:10:00,60.94,60.98,60.92,60.93,736622.0,52.3408,52.3751,52.3236,52.3322,736622.0
2019-10-04 13:15:00,60.93,60.95,60.91,60.95,146775.0,52.3322,52.3493,52.315,52.3493,146775.0
2019-10-04 13:20:00,60.95,60.97,60.94,60.94,52631.0,52.3493,52.3665,52.3408,52.3408,52631.0
2019-10-04 13:25:00,60.94,60.97,60.92,60.96,95314.0,52.3408,52.3665,52.3236,52.3579,95314.0
2019-10-04 13:30:00,60.96,61.03,60.96,61.02,32218.0,52.3579,52.4181,52.3579,52.4095,32218.0
2019-10-04 13:35:00,61.02,61.03,61.0,61.0,57252.0,52.4095,52.4181,52.3923,52.3923,57252.0
2019-10-04 13:40:00,61.01,61.03,60.98,61.02,180651.0,52.4009,52.4181,52.3751,52.4095,180651.0
2019-10-04 13:45:00,61.01,61.06,61.01,61.06,105694.0,52.4009,52.4438,52.4009,52.4438,105694.0
2019-10-04 13:50:00,61.05,61.07,61.03,61.04,77735.0,52.4352,52.4524,52.4181,52.4266,77735.0
2019-10-04 13:55:00,61.04,61.05,61.01,61.02,61961.0,52.4266,52.4352,52.4009,52.4095,61961.0
2019-10-04 14:00:00,61.02,61.04,61.0,61.03,56270.0,52.4095,52.4266,52.3923,52.4181,56270.0
2019-10-04 14:05:00,61.03,61.05,61.01,61.04,53261.0,52.4181,52.4352,52.4009,52.4266,53261.0
2019-10-04 14:10:00,61.04,61.08,61.04,61.07,43626.0,52.4266,52.461,52.4266,52.4524,43626.0
2019-10-04 14:15:00,61.08,61.11,61.07,61.1,68865.0,52.461,52.4868,52.4524,52.4782,68865.0
2019-10-04 14:20:00,61.09,61.14,61.09,61.13,37373.0,52.4696,52.5125,52.4696,52.5039,37373.0
2019-10-04 14:25:00,61.13,61.14,61.11,61.13,20719.0,52.5039,52.5125,52.4868,52.5039,20719.0
2019-10-04 14:30:00,61.13,61.15,61.11,61.14,143852.0,52.5039,52.5211,52.4868,52.5125,143852.0
2019-10-04 14:35:00,61.14,61.17,61.14,61.16,38319.0,52.5125,52.5383,52.5125,52.5297,38319.0
2019-10-04 14:40:00,61.17,61.18,61.15,61.15,57162.0,52.5383,52.5469,52.5211,52.5211,57162.0
2019-10-04 14:45:00,61.15,61.19,61.15,61.18,101164.0,52.5211,52.5555,52.5211,52.5469,101164.0
2019-10-04 14:50:00,61.17,61.2,61.15,61.2,267680.0,52.5383,52.5641,52.5211,52.5641,267680.0
2019-10-04 14:55:00,61.19,61.22,61.19,61.2,214214.0,52.5555,52.5812,52.5555,52.5641,214214.0
2019-10-04 15:00:00,61.2,61.21,61.18,61.19,65516.0,52.5641,52.5727,52.5469,52.5555,65516.0
2019-10-04 15:05:00,61.19,61.22,61.18,61.21,152660.0,52.5555,52.5812,52.5469,52.5727,152660.0
2019-10-04 15:10:00,61.21,61.22,61.18,61.19,22864.0,52.5727,52.5812,52.5469,52.5555,22864.0
2019-10-04 15:15:00,61.18,61.22,61.17,61.21,103704.0,52.5469,52.5812,52.5383,52.5727,103704.0
2019-10-04 15:20:00,61.21,61.23,61.19,61.21,154240.0,52.5727,52.5898,52.5555,52.5727,154240.0
2019-10-04 15:25:00,61.22,61.28,61.21,61.25,165731.0,52.5812,52.6328,52.5727,52.607,165731.0
2019-10-04 15:30:00,61.25,61.31,61.24,61.3,220999.0,52.607,52.6585,52.5984,52.65,220999.0
2019-10-04 15:35:00,61.3,61.33,61.28,61.31,187240.0,52.65,52.6757,52.6328,52.6585,187240.0
2019-10-04 15:40:00,61.32,61.36,61.31,61.32,156401.0,52.6671,52.7015,52.6585,52.6671,156401.0
2019-10-04 15:45:00,61.32,61.39,61.32,61.37,392733.0,52.6671,52.7273,52.6671,52.7101,392733.0
2019-10-04 15:50:00,61.38,61.4,61.28,61.34,314436.0,52.7187,52.7358,52.6328,52.6843,314436.0
2019-10-04 15:55:00,61.34,61.41,61.34,61.39,787471.0,52.6843,52.7444,52.6843,52.7273,787471.0
2019-10-07 09:30:00,61.26,61.34,61.18,61.21,247670.0,52.6156,52.6843,52.5469,52.5727,247670.0
2019-10-07 09:35:00,61.21,61.21,61.12,61.13,136991.0,52.5727,52.5727,52.4954,52.5039,136991.0
2019-10-07 09:40:00,61.13,61.18,61.11,61.14,71066.0,52.5039,52.5469,52.4868,52.5125,71066.0
2019-10-07 09:45:00,61.13,61.14,61.08,61.11,179601.0,52.5039,52.5125,52.461,52.4868,179601.0
2019-10-07 09:50:00,61.11,61.15,61.08,61.08,103391.0,52.4868,52.5211,52.461,52.461,103391.0
2019-10-07 09:55:00,61.08,61.11,61.07,61.09,176738.0,52.461,52.4868,52.4524,52.4696,176738.0
2019-10-07 10:00:00,61.09,61.12,61.07,61.12,76467.0,52.4696,52.4954,52.4524,52.4954,76467.0
2019-10-07 10:05:00,61.13,61.24,61.12,61.24,71521.0,52.5039,52.5984,52.4954,52.5984,71521.0
2019-10-07 10:10:00,61.24,61.28,61.23,61.25,47731.0,52.5984,52.6328,52.5898,52.607,47731.0
2019-10-07 10:15:00,61.26,61.26,61.15,61.16,57294.0,52.6156,52.6156,52.5211,52.5297,57294.0
2019-10-07 10:20:00,61.16,61.19,61.15,61.18,60396.0,52.5297,52.5555,52.5211,52.5469,60396.0
2019-10-07 10:25:00,61.18,61.24,61.17,61.23,85918.0,52.5469,52.5984,52.5383,52.5898,85918.0
2019-10-07 10:30:00,61.23,61.25,61.21,61.24,104361.0,52.5898,52.607,52.5727,52.5984,104361.0
2019-10-07 10:35:00,61.24,61.25,61.17,61.18,84293.0,52.5984,52.607,52.5383,52.5469,84293.0
2019-10-07 10:40:00,61.19,61.23,61.18,61.2,86843.0,52.5555,52.5898,52.5469,52.5641,86843.0
2019-10-07 10:45:00,61.2,61.22,61.17,61.19,93751.0,52.5641,52.5812,52.5383,52.5555,93751.0
2019-10-07 10:50:00,61.19,61.22,61.18,61.22,45454.0,52.5555,52.5812,52.5469,52.5812,45454.0
2019-10-07 10:55:00,61.21,61.23,61.19,61.2,51270.0,52.5727,52.5898,52.5555,52.5641,51270.0
2019-10-07 11:00:00,61.2,61.21,61.17,61.18,50328.0,52.5641,52.5727,52.5383,52.5469,50328.0
2019-10-07 11:05:00,61.18,61.18,61.13,61.14,114268.0,52.5469,52.5469,52.5039,52.5125,114268.0
2019-10-07 11:10:00,61.14,61.17,61.13,61.17,239635.0,52.5125,52.5383,52.5039,52.5383,239635.0
2019-10-07 11:15:00,61.16,61.17,61.14,61.17,52471.0,52.5297,52.5383,52.5125,52.5383,52471.0
2019-10-07 11:20:00,61.18,61.19,61.12,61.15,60149.0,52.5469,52.5555,52.4954,52.5211,60149.0
2019-10-07 11:25:00,61.15,61.21,61.14,61.19,79197.0,52.5211,52.5727,52.5125,52.5555,79197.0
2019-10-07 11:30:00,61.19,61.25,61.18,61.25,76133.0,52.5555,52.607,52.5469,52.607,76133.0
2019-10-07 11:35:00,61.24,61.25,61.19,61.19,46778.0,52.5984,52.607,52.5555,52.5555,46778.0
2019-10-07 11:40:00,61.19,61.27,61.17,61.23,52742.0,52.5555,52.6242,52.5383,52.5898,52742.0
2019-10-07 11:45:00,61.24,61.24,61.2,61.21,21493.0,52.5984,52.5984,52.5641,52.5727,21493.0
2019-10-07 11:50:00,61.21,61.28,61.21,61.28,50176.0,52.5727,52.6328,52.5727,52.6328,50176.0
2019-10-07 11:55:00,61.27,61.3,61.25,61.28,40026.0,52.6242,52.65,52.607,52.6328,40026.0
2019-10-07 12:00:00,61.28,61.29,61.23,61.23,49359.0,52.6328,52.6414,52.5898,52.5898,49359.0
2019-10-07 12:05:00,61.24,61.28,61.23,61.28,38485.0,52.5984,52.6328,52.5898,52.6328,38485.0
2019-10-07 12:10:00,61.29,61.31,61.27,61.29,49785.0,52.6414,52.6585,52.6242,52.6414,49785.0
2019-10-07 12:15:00,61.28,61.28,61.23,61.23,27181.0,52.6328,52.6328,52.5898,52.5898,27181.0
2019-10-07 12:20:00,61.24,61.25,61.2,61.2,51478.0,52.5984,52.607,52.5641,52.5641,51478.0
2019-10-07 12:25:00,61.21,61.21,61.15,61.16,82782.0,52.5727,52.5727,52.5211,52.5297,82782.0
2019-10-07 12:30:00,61.17,61.19,61.15,61.18,27478.0,52.5383,52.5555,52.5211,52.5469,27478.0
2019-10-07 12:35:00,61.19,61.2,61.18,61.2,17653.0,52.5555,52.5641,52.5469,52.5641,17653.0
2019-10-07 12:40:00,61.2,61.21,61.19,61.2,22091.0,52.5641,52.5727,52.5555,52.5641,22091.0
2019-10-07 12:45:00,61.2,61.24,61.2,61.22,50388.0,52.5641,52.5984,52.5641,52.5812,50388.0
2019-10-07 12:50:00,61.23,61.23,61.19,61.19,14943.0,52.5898,52.5898,52.5555,52.5555,14943.0
2019-10-07 12:55:00,61.18,61.19,61.17,61.19,8368.0,52.5469,52.5555,52.5383,52.5555,8368.0
2019-10-07 13:00:00,61.18,61.22,61.18,61.21,36052.0,52.5469,52.5812,52.5469,52.5727,36052.0
2019-10-07 13:05:00,61.2,61.22,61.11,61.11,34764.0,52.5641,52.5812,52.4868,52.4868,34764.0
2019-10-07 13:10:00,61.11,61.15,61.1,61.13,41192.0,52.4868,52.5211,52.4782,52.5039,41192.0
2019-10-07 13:15:00,61.13,61.16,61.11,61.15,94022.0,52.5039,52.5297,52.4868,52.5211,94022.0
2019-10-07 13:20:00,61.14,61.18,61.14,61.17,34636.0,52.5125,52.5469,52.5125,52.5383,34636.0
2019-10-07 13:25:00,61.17,61.18,61.16,61.18,27317.0,52.5383,52.5469,52.5297,52.5469,27317.0
2019-10-07 13:30:00,61.18,61.33,61.17,61.27,382718.0,52.5469,52.6757,52.5383,52.6242,382718.0
2019-10-07 13:35:00,61.27,61.3,61.21,61.26,416932.0,52.6242,52.65,52.5727,52.6156,416932.0
2019-10-07 13:40:00,61.26,61.29,61.25,61.27,58469.0,52.6156,52.6414,52.607,52.6242,58469.0
2019-10-07 13:45:00,61.27,61.27,61.23,61.26,87532.0,52.6242,52.6242,52.5898,52.6156,87532.0
2019-10-07 13:50:00,61.26,61.29,61.25,61.29,54239.0,52.6156,52.6414,52.607,52.6414,54239.0
2019-10-07 13:55:00,61.28,61.29,61.26,61.27,84801.0,52.6328,52.6414,52.6156,52.6242,84801.0
2019-10-07 14:00:00,61.28,61.29,61.22,61.22,101476.0,52.6328,52.6414,52.5812,52.5812,101476.0
2019-10-07 14:05:00,61.22,61.23,61.16,61.17,112753.0,52.5812,52.5898,52.5297,52.5383,112753.0
2019-10-07 14:10:00,61.18,61.19,61.1,61.1,559948.0,52.5469,52.5555,52.4782,52.4782,559948.0
2019-10-07 14:15:00,61.1,61.1,61.06,61.09,39642.0,52.4782,52.4782,52.4438,52.4696,39642.0
2019-10-07 14:20:00,61.08,61.09,61.05,61.07,161061.0,52.461,52.4696,52.4352,52.4524,161061.0
2019-10-07 14:25:00,61.07,61.1,61.06,61.08,73757.0,52.4524,52.4782,52.4438,52.461,73757.0
2019-10-07 14:30:00,61.08,61.09,61.01,61.03,169242.0,52.461,52.4696,52.4009,52.4181,169242.0
2019-10-07 14:35:00,61.03,61.04,60.97,61.03,111692.0,52.4181,52.4266,52.3665,52.4181,111692.0
2019-10-07 14:40:00,61.02,61.04,60.99,61.02,70832.0,52.4095,52.4266,52.3837,52.4095,70832.0
2019-10-07 14:45:00,61.02,61.04,60.98,61.01,135629.0,52.4095,52.4266,52.3751,52.4009,135629.0
2019-10-07 14:50:00,61.0,61.01,60.94,60.98,220140.0,52.3923,52.4009,52.3408,52.3751,220140.0
2019-10-07 14:55:00,60.97,61.03,60.97,61.01,56304.0,52.3665,52.4181,52.3665,52.4009,56304.0
2019-10-07 15:00:00,61.01,61.03,60.98,61.0,65685.0,52.4009,52.4181,52.3751,52.3923,65685.0
2019-10-07 15:05:00,61.0,61.05,61.0,61.04,49213.0,52.3923,52.4352,52.3923,52.4266,49213.0
2019-10-07 15:10:00,61.04,61.08,60.98,61.07,68958.0,52.4266,52.461,52.3751,52.4524,68958.0
2019-10-07 15:15:00,61.06,61.09,61.03,61.05,183341.0,52.4438,52.4696,52.4181,52.4352,183341.0
2019-10-07 15:20:00,61.04,61.05,60.99,61.02,141287.0,52.4266,52.4352,52.3837,52.4095,141287.0
2019-10-07 15:25:00,61.02,61.07,61.02,61.04,120623.0,52.4095,52.4524,52.4095,52.4266,120623.0
2019-10-07 15:30:00,61.04,61.05,60.93,60.94,154600.0,52.4266,52.4352,52.3322,52.3408,154600.0
2019-10-07 15:35:00,60.95,60.97,60.92,60.96,139068.0,52.3493,52.3665,52.3236,52.3579,139068.0
2019-10-07 15:40:00,60.96,60.97,60.88,60.9,273878.0,52.3579,52.3665,52.2892,52.3064,273878.0
2019-10-07 15:45:00,60.89,60.93,60.87,60.89,139543.0,52.2978,52.3322,52.2806,52.2978,139543.0
2019-10-07 15:50:00,60.88,60.91,60.84,60.88,452670.0,52.2892,52.315,52.2549,52.2892,452670.0
2019-10-07 15:55:00,60.88,61.01,60.88,60.9,765632.0,52.2892,52.4009,52.2892,52.3064,765632.0
2019-10-08 09:30:00,60.72,60.83,60.69,60.79,236687.0,52.1518,52.2463,52.126,52.2119,236687.0
2019-10-08 09:35:00,60.78,60.78,60.66,60.68,213796.0,52.2033,52.2033,52.1003,52.1174,213796.0
2019-10-08 09:40:00,60.68,60.68,60.62,60.64,302650.0,52.1174,52.1174,52.0659,52.0831,302650.0
2019-10-08 09:45:00,60.64,60.66,60.59,60.63,68881.0,52.0831,52.1003,52.0401,52.0745,68881.0
2019-10-08 09:50:00,60.63,60.65,60.57,60.62,117474.0,52.0745,52.0917,52.023,52.0659,117474.0
2019-10-08 09:55:00,60.62,60.63,60.58,60.59,99152.0,52.0659,52.0745,52.0316,52.0401,99152.0
2019-10-08 10:00:00,60.59,60.62,60.55,60.61,127615.0,52.0401,52.0659,52.0058,52.0573,127615.0
2019-10-08 10:05:00,60.61,60.63,60.51,60.51,104142.0,52.0573,52.0745,51.9714,51.9714,104142.0
2019-10-08 10:10:00,60.51,60.51,60.43,60.5,444631.0,51.9714,51.9714,51.9027,51.9628,444631.0
2019-10-08 10:15:00,60.5,60.54,60.46,60.53,385349.0,51.9628,51.9972,51.9285,51.9886,385349.0
2019-10-08 10:20:00,60.54,60.56,60.49,60.51,201990.0,51.9972,52.0144,51.9543,51.9714,201990.0
2019-10-08 10:25:00,60.51,60.56,60.5,60.52,132748.0,51.9714,52.0144,51.9628,51.98,132748.0
2019-10-08 10:30:00,60.52,60.55,60.49,60.49,182715.0,51.98,52.0058,51.9543,51.9543,182715.0
2019-10-08 10:35:00,60.49,60.56,60.47,60.56,100201.0,51.9543,52.0144,51.9371,52.0144,100201.0
2019-10-08 10:40:00,60.56,60.57,60.5,60.53,90987.0,52.0144,52.023,51.9628,51.9886,90987.0
2019-10-08 10:45:00,60.52,60.52,60.48,60.49,90181.0,51.98,51.98,51.9457,51.9543,90181.0
2019-10-08 10:50:00,60.49,60.51,60.46,60.51,85096.0,51.9543,51.9714,51.9285,51.9714,85096.0
2019-10-08 10:55:00,60.52,60.62,60.52,60.61,206731.0,51.98,52.0659,51.98,52.0573,206731.0
2019-10-08 11:00:00,60.62,60.65,60.6,60.61,150242.0,52.0659,52.0917,52.0487,52.0573,150242.0
2019-10-08 11:05:00,60.62,60.62,60.53,60.54,82836.0,52.0659,52.0659,51.9886,51.9972,82836.0
2019-10-08 11:10:00,60.54,60.54,60.49,60.49,72130.0,51.9972,51.9972,51.9543,51.9543,72130.0
2019-10-08 11:15:00,60.5,60.54,60.49,60.51,66212.0,51.9628,51.9972,51.9543,51.9714,66212.0
2019-10-08 11:20:00,60.51,60.51,60.41,60.45,356199.0,51.9714,51.9714,51.8855,51.9199,356199.0
2019-10-08 11:25:00,60.44,60.45,60.39,60.4,132487.0,51.9113,51.9199,51.8684,51.877,132487.0
2019-10-08 11:30:00,60.4,60.4,60.31,60.32,352469.0,51.877,51.877,51.7997,51.8082,352469.0
2019-10-08 11:35:00,60.32,60.43,60.32,60.4,167925.0,51.8082,51.9027,51.8082,51.877,167925.0
2019-10-08 11:40:00,60.41,60.43,60.38,60.4,100991.0,51.8855,51.9027,51.8598,51.877,100991.0
2019-10-08 11:45:00,60.4,60.44,60.39,60.4,115445.0,51.877,51.9113,51.8684,51.877,115445.0
2019-10-08 11:50:00,60.41,60.43,60.38,60.43,58981.0,51.8855,51.9027,51.8598,51.9027,58981.0
2019-10-08 11:55:00,60.43,60.45,60.38,60.43,85570.0,51.9027,51.9199,51.8598,51.9027,85570.0
2019-10-08 12:00:00,60.44,60.45,60.4,60.4,59252.0,51.9113,51.9199,51.877,51.877,59252.0
2019-10-08 12:05:00,60.39,60.44,60.38,60.43,39716.0,51.8684,51.9113,51.8598,51.9027,39716.0
2019-10-08 12:10:00,60.44,60.48,60.43,60.48,35963.0,51.9113,51.9457,51.9027,51.9457,35963.0
2019-10-08 12:15:00,60.48,60.49,60.46,60.47,48550.0,51.9457,51.9543,51.9285,51.9371,48550.0
2019-10-08 12:20:00,60.47,60.5,60.47,60.5,53136.0,51.9371,51.9628,51.9371,51.9628,53136.0
2019-10-08 12:25:00,60.5,60.54,60.49,60.52,39525.0,51.9628,51.9972,51.9543,51.98,39525.0
2019-10-08 12:30:00,60.53,60.53,60.51,60.52,197921.0,51.9886,51.9886,51.9714,51.98,197921.0
2019-10-08 12:35:00,60.53,60.53,60.5,60.51,37548.0,51.9886,51.9886,51.9628,51.9714,37548.0
2019-10-08 12:40:00,60.51,60.59,60.51,60.58,102944.0,51.9714,52.0401,51.9714,52.0316,102944.0
2019-10-08 12:45:00,60.58,60.72,60.58,60.65,234713.0,52.0316,52.1518,52.0316,52.0917,234713.0
2019-10-08 12:50:00,60.65,60.67,60.64,60.67,106961.0,52.0917,52.1089,52.0831,52.1089,106961.0
2019-10-08 12:55:00,60.67,60.68,60.62,60.64,106498.0,52.1089,52.1174,52.0659,52.0831,106498.0
2019-10-08 13:00:00,60.63,60.64,60.61,60.63,65052.0,52.0745,52.0831,52.0573,52.0745,65052.0
2019-10-08 13:05:00,60.63,60.65,60.6,60.61,108330.0,52.0745,52.0917,52.0487,52.0573,108330.0
2019-10-08 13:10:00,60.61,60.63,60.59,60.6,85178.0,52.0573,52.0745,52.0401,52.0487,85178.0
2019-10-08 13:15:00,60.61,60.65,60.59,60.65,52065.0,52.0573,52.0917,52.0401,52.0917,52065.0
2019-10-08 13:20:00,60.66,60.7,60.66,60.69,124253.0,52.1003,52.1346,52.1003,52.126,124253.0
2019-10-08 13:25:00,60.69,60.71,60.68,60.69,15614.0,52.126,52.1432,52.1174,52.126,15614.0
2019-10-08 13:30:00,60.7,60.75,60.69,60.72,34314.0,52.1346,52.1776,52.126,52.1518,34314.0
2019-10-08 13:35:00,60.71,60.71,60.67,60.7,33572.0,52.1432,52.1432,52.1089,52.1346,33572.0
2019-10-08 13:40:00,60.71,60.75,60.71,60.74,35792.0,52.1432,52.1776,52.1432,52.169,35792.0
2019-10-08 13:45:00,60.74,60.76,60.73,60.76,122534.0,52.169,52.1862,52.1604,52.1862,122534.0
2019-10-08 13:50:00,60.75,60.76,60.73,60.74,32797.0,52.1776,52.1862,52.1604,52.169,32797.0
2019-10-08 13:55:00,60.74,60.74,60.7,60.7,40379.0,52.169,52.169,52.1346,52.1346,40379.0
2019-10-08 14:00:00,60.71,60.73,60.63,60.66,96401.0,52.1432,52.1604,52.0745,52.1003,96401.0
2019-10-08 14:05:00,60.66,60.74,60.66,60.73,49581.0,52.1003,52.169,52.1003,52.1604,49581.0
2019-10-08 14:10:00,60.74,60.74,60.69,60.72,66893.0,52.169,52.169,52.126,52.1518,66893.0
2019-10-08 14:15:00,60.73,60.74,60.72,60.72,98022.0,52.1604,52.169,52.1518,52.1518,98022.0
2019-10-08 14:20:00,60.73,60.76,60.72,60.76,57740.0,52.1604,52.1862,52.1518,52.1862,57740.0
2019-10-08 14:25:00,60.76,60.76,60.72,60.73,37236.0,52.1862,52.1862,52.1518,52.1604,37236.0
2019-10-08 14:30:00,60.73,60.84,60.72,60.8,399174.0,52.1604,52.2549,52.1518,52.2205,399174.0
2019-10-08 14:35:00,60.81,60.85,60.78,60.78,225589.0,52.2291,52.2635,52.2033,52.2033,225589.0
2019-10-08 14:40:00,60.78,60.81,60.75,60.8,66371.0,52.2033,52.2291,52.1776,52.2205,66371.0
2019-10-08 14:45:00,60.81,60.89,60.79,60.89,95434.0,52.2291,52.2978,52.2119,52.2978,95434.0
2019-10-08 14:50:00,60.89,60.89,60.81,60.81,45967.0,52.2978,52.2978,52.2291,52.2291,45967.0
2019-10-08 14:55:00,60.82,60.83,60.53,60.67,766803.0,52.2377,52.2463,51.9886,52.1089,766803.0
2019-10-08 15:00:00,60.68,60.77,60.62,60.65,216579.0,52.1174,52.1947,52.0659,52.0917,216579.0
2019-10-08 15:05:00,60.65,60.71,60.63,60.65,82144.0,52.0917,52.1432,52.0745,52.0917,82144.0
2019-10-08 15:10:00,60.65,60.65,60.57,60.62,117589.0,52.0917,52.0917,52.023,52.0659,117589.0
2019-10-08 15:15:00,60.61,60.67,60.59,60.67,65234.0,52.0573,52.1089,52.0401,52.1089,65234.0
2019-10-08 15:20:00,60.67,60.73,60.65,60.65,36110.0,52.1089,52.1604,52.0917,52.0917,36110.0
2019-10-08 15:25:00,60.65,60.67,60.62,60.66,173192.0,52.0917,52.1089,52.0659,52.1003,173192.0
2019-10-08 15:30:00,60.65,60.71,60.64,60.65,87143.0,52.0917,52.1432,52.0831,52.0917,87143.0
2019-10-08 15:35:00,60.64,60.65,60.46,60.48,196122.0,52.0831,52.0917,51.9285,51.9457,196122.0
2019-10-08 15:40:00,60.48,60.5,60.41,60.46,248448.0,51.9457,51.9628,51.8855,51.9285,248448.0
2019-10-08 15:45:00,60.46,60.49,60.39,60.42,226890.0,51.9285,51.9543,51.8684,51.8941,226890.0
2019-10-08 15:50:00,60.43,60.47,60.38,60.4,536191.0,51.9027,51.9371,51.8598,51.877,536191.0
2019-10-08 15:55:00,60.39,60.4,60.32,60.32,838697.0,51.8684,51.877,51.8082,51.8082,838697.0
2019-10-09 09:30:00,60.62,60.7,60.57,60.59,164179.0,52.0659,52.1346,52.023,52.0401,164179.0
2019-10-09 09:35:00,60.58,60.69,60.57,60.68,53619.0,52.0316,52.126,52.023,52.1174,53619.0
2019-10-09 09:40:00,60.69,60.73,60.6,60.63,142183.0,52.126,52.1604,52.0487,52.0745,142183.0
2019-10-09 09:45:00,60.63,60.71,60.61,60.69,112881.0,52.0745,52.1432,52.0573,52.126,112881.0
2019-10-09 09:50:00,60.69,60.69,60.56,60.57,81390.0,52.126,52.126,52.0144,52.023,81390.0
2019-10-09 09:55:00,60.57,60.58,60.53,60.54,58014.0,52.023,52.0316,51.9886,51.9972,58014.0
2019-10-09 10:00:00,60.53,60.62,60.52,60.52,53080.0,51.9886,52.0659,51.98,51.98,53080.0
2019-10-09 10:05:00,60.52,60.54,60.48,60.53,50105.0,51.98,51.9972,51.9457,51.9886,50105.0
2019-10-09 10:10:00,60.54,60.6,60.52,60.54,42902.0,51.9972,52.0487,51.98,51.9972,42902.0
2019-10-09 10:15:00,60.55,60.62,60.52,60.61,55147.0,52.0058,52.0659,51.98,52.0573,55147.0
2019-10-09 10:20:00,60.61,60.65,60.6,60.63,123533.0,52.0573,52.0917,52.0487,52.0745,123533.0
2019-10-09 10:25:00,60.63,60.66,60.62,60.66,108900.0,52.0745,52.1003,52.0659,52.1003,108900.0
2019-10-09 10:30:00,60.66,60.73,60.66,60.69,101252.0,52.1003,52.1604,52.1003,52.126,101252.0
2019-10-09 10:35:00,60.69,60.71,60.64,60.66,34314.0,52.126,52.1432,52.0831,52.1003,34314.0
2019-10-09 10:40:00,60.67,60.72,60.66,60.72,30101.0,52.1089,52.1518,52.1003,52.1518,30101.0
2019-10-09 10:45:00,60.73,60.76,60.71,60.73,66859.0,52.1604,52.1862,52.1432,52.1604,66859.0
2019-10-09 10:50:00,60.74,60.75,60.72,60.73,66180.0,52.169,52.1776,52.1518,52.1604,66180.0
2019-10-09 10:55:00,60.73,60.74,60.68,60.69,51184.0,52.1604,52.169,52.1174,52.126,51184.0
2019-10-09 11:00:00,60.69,60.71,60.59,60.6,104908.0,52.126,52.1432,52.0401,52.0487,104908.0
2019-10-09 11:05:00,60.6,60.62,60.56,60.59,86857.0,52.0487,52.0659,52.0144,52.0401,86857.0
2019-10-09 11:10:00,60.59,60.6,60.54,60.58,122809.0,52.0401,52.0487,51.9972,52.0316,122809.0
2019-10-09 11:15:00,60.57,60.63,60.56,60.62,99221.0,52.023,52.0745,52.0144,52.0659,99221.0
2019-10-09 11:20:00,60.62,60.63,60.59,60.6,130960.0,52.0659,52.0745,52.0401,52.0487,130960.0
2019-10-09 11:25:00,60.6,60.61,60.53,60.55,76195.0,52.0487,52.0573,51.9886,52.0058,76195.0
2019-10-09 11:30:00,60.55,60.59,60.54,60.59,49072.0,52.0058,52.0401,51.9972,52.0401,49072.0
2019-10-09 11:35:00,60.58,60.63,60.58,60.61,44159.0,52.0316,52.0745,52.0316,52.0573,44159.0
2019-10-09 11:40:00,60.6,60.63,60.6,60.63,59102.0,52.0487,52.0745,52.0487,52.0745,59102.0
2019-10-09 11:45:00,60.63,60.69,60.62,60.66,95520.0,52.0745,52.126,52.0659,52.1003,95520.0
2019-10-09 11:50:00,60.66,60.68,60.64,60.67,40533.0,52.1003,52.1174,52.0831,52.1089,40533.0
2019-10-09 11:55:00,60.67,60.67,60.64,60.64,28936.0,52.1089,52.1089,52.0831,52.0831,28936.0
2019-10-09 12:00:00,60.65,60.68,60.64,60.67,19010.0,52.0917,52.1174,52.0831,52.1089,19010.0
2019-10-09 12:05:00,60.68,60.7,60.65,60.66,81227.0,52.1174,52.1346,52.0917,52.1003,81227.0
2019-10-09 12:10:00,60.66,60.68,60.64,60.67,34208.0,52.1003,52.1174,52.0831,52.1089,34208.0
2019-10-09 12:15:00,60.68,60.68,60.62,60.63,34154.0,52.1174,52.1174,52.0659,52.0745,34154.0
2019-10-09 12:20:00,60.63,60.65,60.63,60.65,27519.0,52.0745,52.0917,52.0745,52.0917,27519.0
2019-10-09 12:25:00,60.65,60.65,60.6,60.61,72206.0,52.0917,52.0917,52.0487,52.0573,72206.0
2019-10-09 12:30:00,60.62,60.65,60.61,60.63,48278.0,52.0659,52.0917,52.0573,52.0745,48278.0
2019-10-09 12:35:00,60.64,60.66,60.63,60.65,28654.0,52.0831,52.1003,52.0745,52.0917,28654.0
2019-10-09 12:40:00,60.65,60.66,60.63,60.65,64633.0,52.0917,52.1003,52.0745,52.0917,64633.0
2019-10-09 12:45:00,60.64,60.67,60.62,60.67,104131.0,52.0831,52.1089,52.0659,52.1089,104131.0
2019-10-09 12:50:00,60.67,60.67,60.62,60.64,38361.0,52.1089,52.1089,52.0659,52.0831,38361.0
2019-10-09 12:55:00,60.64,60.72,60.63,60.72,68806.0,52.0831,52.1518,52.0745,52.1518,68806.0
2019-10-09 13:00:00,60.72,60.8,60.71,60.71,472939.0,52.1518,52.2205,52.1432,52.1432,472939.0
2019-10-09 13:05:00,60.71,60.73,60.68,60.73,85264.0,52.1432,52.1604,52.1174,52.1604,85264.0
2019-10-09 13:10:00,60.73,60.73,60.7,60.72,93136.0,52.1604,52.1604,52.1346,52.1518,93136.0
2019-10-09 13:15:00,60.73,60.73,60.68,60.69,114324.0,52.1604,52.1604,52.1174,52.126,114324.0
2019-10-09 13:20:00,60.69,60.7,60.68,60.69,96339.0,52.126,52.1346,52.1174,52.126,96339.0
2019-10-09 13:25:00,60.7,60.71,60.68,60.69,39005.0,52.1346,52.1432,52.1174,52.126,39005.0
2019-10-09 13:30:00,60.69,60.7,60.68,60.7,65535.0,52.126,52.1346,52.1174,52.1346,65535.0
2019-10-09 13:35:00,60.7,60.72,60.69,60.71,18360.0,52.1346,52.1518,52.126,52.1432,18360.0
2019-10-09 13:40:00,60.71,60.73,60.7,60.72,50446.0,52.1432,52.1604,52.1346,52.1518,50446.0
2019-10-09 13:45:00,60.71,60.76,60.7,60.75,82176.0,52.1432,52.1862,52.1346,52.1776,82176.0
2019-10-09 13:50:00,60.75,60.79,60.74,60.76,157306.0,52.1776,52.2119,52.169,52.1862,157306.0
2019-10-09 13:55:00,60.76,60.77,60.73,60.76,54021.0,52.1862,52.1947,52.1604,52.1862,54021.0
2019-10-09 14:00:00,60.76,60.78,60.72,60.72,49294.0,52.1862,52.2033,52.1518,52.1518,49294.0
2019-10-09 14:05:00,60.73,60.78,60.73,60.76,27176.0,52.1604,52.2033,52.1604,52.1862,27176.0
2019-10-09 14:10:00,60.77,60.79,60.73,60.76,56206.0,52.1947,52.2119,52.1604,52.1862,56206.0
2019-10-09 14:15:00,60.77,60.81,60.75,60.8,76045.0,52.1947,52.2291,52.1776,52.2205,76045.0
2019-10-09 14:20:00,60.79,60.82,60.79,60.79,62721.0,52.2119,52.2377,52.2119,52.2119,62721.0
2019-10-09 14:25:00,60.79,60.8,60.77,60.79,40682.0,52.2119,52.2205,52.1947,52.2119,40682.0
2019-10-09 14:30:00,60.78,60.82,60.78,60.81,28498.0,52.2033,52.2377,52.2033,52.2291,28498.0
2019-10-09 14:35:00,60.81,60.83,60.8,60.81,18915.0,52.2291,52.2463,52.2205,52.2291,18915.0
2019-10-09 14:40:00,60.81,60.85,60.81,60.83,90747.0,52.2291,52.2635,52.2291,52.2463,90747.0
2019-10-09 14:45:00,60.83,60.84,60.8,60.8,59249.0,52.2463,52.2549,52.2205,52.2205,59249.0
2019-10-09 14:50:00,60.81,60.88,60.8,60.87,118893.0,52.2291,52.2892,52.2205,52.2806,118893.0
2019-10-09 14:55:00,60.87,60.88,60.84,60.88,36557.0,52.2806,52.2892,52.2549,52.2892,36557.0
2019-10-09 15:00:00,60.87,60.9,60.85,60.88,79460.0,52.2806,52.3064,52.2635,52.2892,79460.0
2019-10-09 15:05:00,60.88,60.89,60.86,60.88,40524.0,52.2892,52.2978,52.272,52.2892,40524.0
2019-10-09 15:10:00,60.87,60.88,60.84,60.85,63153.0,52.2806,52.2892,52.2549,52.2635,63153.0
2019-10-09 15:15:00,60.86,60.87,60.85,60.87,35643.0,52.272,52.2806,52.2635,52.2806,35643.0
2019-10-09 15:20:00,60.86,60.87,60.84,60.86,76951.0,52.272,52.2806,52.2549,52.272,76951.0
2019-10-09 15:25:00,60.86,60.87,60.83,60.84,103991.0,52.272,52.2806,52.2463,52.2549,103991.0
2019-10-09 15:30:00,60.85,60.88,60.82,60.88,127844.0,52.2635,52.2892,52.2377,52.2892,127844.0
2019-10-09 15:35:00,60.88,60.93,60.87,60.92,90042.0,52.2892,52.3322,52.2806,52.3236,90042.0
2019-10-09 15:40:00,60.91,60.92,60.74,60.75,637440.0,52.315,52.3236,52.169,52.1776,637440.0
2019-10-09 15:45:00,60.74,60.83,60.73,60.8,313310.0,52.169,52.2463,52.1604,52.2205,313310.0
2019-10-09 15:50:00,60.8,60.82,60.78,60.82,295767.0,52.2205,52.2377,52.2033,52.2377,295767.0
2019-10-09 15:55:00,60.82,60.84,60.73,60.78,623531.0,52.2377,52.2549,52.1604,52.2033,623531.0
2019-10-10 09:30:00,60.65,60.65,60.53,60.63,301121.0,52.0917,52.0917,51.9886,52.0745,301121.0
2019-10-10 09:35:00,60.64,60.68,60.56,60.56,132118.0,52.0831,52.1174,52.0144,52.0144,132118.0
2019-10-10 09:40:00,60.55,60.57,60.48,60.52,91518.0,52.0058,52.023,51.9457,51.98,91518.0
2019-10-10 09:45:00,60.51,60.63,60.49,60.61,289430.0,51.9714,52.0745,51.9543,52.0573,289430.0
2019-10-10 09:50:00,60.61,60.72,60.56,60.69,491299.0,52.0573,52.1518,52.0144,52.126,491299.0
2019-10-10 09:55:00,60.69,60.79,60.67,60.78,302390.0,52.126,52.2119,52.1089,52.2033,302390.0
2019-10-10 10:00:00,60.79,60.8,60.71,60.74,360838.0,52.2119,52.2205,52.1432,52.169,360838.0
2019-10-10 10:05:00,60.74,60.83,60.72,60.81,102177.0,52.169,52.2463,52.1518,52.2291,102177.0
2019-10-10 10:10:00,60.81,60.85,60.76,60.78,92315.0,52.2291,52.2635,52.1862,52.2033,92315.0
2019-10-10 10:15:00,60.78,60.87,60.77,60.85,121295.0,52.2033,52.2806,52.1947,52.2635,121295.0
2019-10-10 10:20:00,60.86,60.89,60.83,60.88,55031.0,52.272,52.2978,52.2463,52.2892,55031.0
2019-10-10 10:25:00,60.88,60.9,60.83,60.86,55033.0,52.2892,52.3064,52.2463,52.272,55033.0
2019-10-10 10:30:00,60.87,60.9,60.86,60.9,65035.0,52.2806,52.3064,52.272,52.3064,65035.0
2019-10-10 10:35:00,60.91,60.93,60.88,60.9,48723.0,52.315,52.3322,52.2892,52.3064,48723.0
2019-10-10 10:40:00,60.91,60.92,60.86,60.91,51506.0,52.315,52.3236,52.272,52.315,51506.0
2019-10-10 10:45:00,60.92,60.92,60.84,60.85,35272.0,52.3236,52.3236,52.2549,52.2635,35272.0
2019-10-10 10:50:00,60.85,60.92,60.85,60.9,52915.0,52.2635,52.3236,52.2635,52.3064,52915.0
2019-10-10 10:55:00,60.9,60.96,60.88,60.96,85701.0,52.3064,52.3579,52.2892,52.3579,85701.0
2019-10-10 11:00:00,60.96,60.96,60.92,60.96,40965.0,52.3579,52.3579,52.3236,52.3579,40965.0
2019-10-10 11:05:00,60.96,61.02,60.96,61.01,66240.0,52.3579,52.4095,52.3579,52.4009,66240.0
2019-10-10 11:10:00,61.01,61.05,60.99,61.02,40554.0,52.4009,52.4352,52.3837,52.4095,40554.0
2019-10-10 11:15:00,61.02,61.04,60.98,61.0,118219.0,52.4095,52.4266,52.3751,52.3923,118219.0
2019-10-10 11:20:00,61.0,61.02,60.98,61.02,30064.0,52.3923,52.4095,52.3751,52.4095,30064.0
2019-10-10 11:25:00,61.01,61.05,60.99,61.05,180708.0,52.4009,52.4352,52.3837,52.4352,180708.0
2019-10-10 11:30:00,61.05,61.08,61.03,61.05,75667.0,52.4352,52.461,52.4181,52.4352,75667.0
2019-10-10 11:35:00,61.04,61.05,60.97,60.97,64200.0,52.4266,52.4352,52.3665,52.3665,64200.0
2019-10-10 11:40:00,60.98,60.99,60.94,60.96,73690.0,52.3751,52.3837,52.3408,52.3579,73690.0
2019-10-10 11:45:00,60.96,61.0,60.94,60.97,49050.0,52.3579,52.3923,52.3408,52.3665,49050.0
2019-10-10 11:50:00,60.96,60.99,60.95,60.97,206023.0,52.3579,52.3837,52.3493,52.3665,206023.0
2019-10-10 11:55:00,60.97,61.0,60.96,61.0,61792.0,52.3665,52.3923,52.3579,52.3923,61792.0
2019-10-10 12:00:00,61.0,61.02,60.99,61.01,17541.0,52.3923,52.4095,52.3837,52.4009,17541.0
2019-10-10 12:05:00,61.0,61.03,60.99,61.0,48267.0,52.3923,52.4181,52.3837,52.3923,48267.0
2019-10-10 12:10:00,61.0,61.05,60.99,61.01,65999.0,52.3923,52.4352,52.3837,52.4009,65999.0
2019-10-10 12:15:00,61.01,61.04,61.0,61.01,146464.0,52.4009,52.4266,52.3923,52.4009,146464.0
2019-10-10 12:20:00,61.01,61.04,60.99,61.0,31127.0,52.4009,52.4266,52.3837,52.3923,31127.0
2019-10-10 12:25:00,60.99,60.99,60.94,60.95,49493.0,52.3837,52.3837,52.3408,52.3493,49493.0
2019-10-10 12:30:00,60.95,60.95,60.86,60.88,119808.0,52.3493,52.3493,52.272,52.2892,119808.0
2019-10-10 12:35:00,60.88,60.92,60.88,60.9,52301.0,52.2892,52.3236,52.2892,52.3064,52301.0
2019-10-10 12:40:00,60.89,60.9,60.87,60.9,42228.0,52.2978,52.3064,52.2806,52.3064,42228.0
2019-10-10 12:45:00,60.9,60.92,60.89,60.92,51407.0,52.3064,52.3236,52.2978,52.3236,51407.0
2019-10-10 12:50:00,60.92,60.93,60.87,60.9,32612.0,52.3236,52.3322,52.2806,52.3064,32612.0
2019-10-10 12:55:00,60.89,60.93,60.89,60.93,44299.0,52.2978,52.3322,52.2978,52.3322,44299.0
2019-10-10 13:00:00,60.94,60.99,60.92,60.98,53565.0,52.3408,52.3837,52.3236,52.3751,53565.0
2019-10-10 13:05:00,60.97,61.01,60.96,61.01,46042.0,52.3665,52.4009,52.3579,52.4009,46042.0
2019-10-10 13:10:00,61.01,61.02,60.98,60.99,20760.0,52.4009,52.4095,52.3751,52.3837,20760.0
2019-10-10 13:15:00,60.98,60.99,60.95,60.96,11133.0,52.3751,52.3837,52.3493,52.3579,11133.0
2019-10-10 13:20:00,60.97,60.99,60.97,60.97,11226.0,52.3665,52.3837,52.3665,52.3665,11226.0
2019-10-10 13:25:00,60.97,60.99,60.96,60.97,15613.0,52.3665,52.3837,52.3579,52.3665,15613.0
2019-10-10 13:30:00,60.97,60.97,60.92,60.94,92328.0,52.3665,52.3665,52.3236,52.3408,92328.0
2019-10-10 13:35:00,60.95,60.99,60.94,60.96,49350.0,52.3493,52.3837,52.3408,52.3579,49350.0
2019-10-10 13:40:00,60.96,60.98,60.95,60.97,48570.0,52.3579,52.3751,52.3493,52.3665,48570.0
2019-10-10 13:45:00,60.97,61.01,60.96,61.01,108113.0,52.3665,52.4009,52.3579,52.4009,108113.0
2019-10-10 13:50:00,61.0,61.03,61.0,61.01,40696.0,52.3923,52.4181,52.3923,52.4009,40696.0
2019-10-10 13:55:00,61.0,61.07,60.99,61.02,136386.0,52.3923,52.4524,52.3837,52.4095,136386.0
2019-10-10 14:00:00,61.02,61.03,60.99,61.03,34302.0,52.4095,52.4181,52.3837,52.4181,34302.0
2019-10-10 14:05:00,61.02,61.04,60.78,60.86,393237.0,52.4095,52.4266,52.2033,52.272,393237.0
2019-10-10 14:10:00,60.85,60.92,60.83,60.91,197985.0,52.2635,52.3236,52.2463,52.315,197985.0
2019-10-10 14:15:00,60.92,60.94,60.89,60.91,119062.0,52.3236,52.3408,52.2978,52.315,119062.0
2019-10-10 14:20:00,60.91,60.92,60.88,60.89,45973.0,52.315,52.3236,52.2892,52.2978,45973.0
2019-10-10 14:25:00,60.89,60.9,60.84,60.88,40446.0,52.2978,52.3064,52.2549,52.2892,40446.0
2019-10-10 14:30:00,60.87,60.96,60.87,60.94,55195.0,52.2806,52.3579,52.2806,52.3408,55195.0
2019-10-10 14:35:00,60.95,60.95,60.88,60.89,34256.0,52.3493,52.3493,52.2892,52.2978,34256.0
2019-10-10 14:40:00,60.88,60.88,60.81,60.82,30570.0,52.2892,52.2892,52.2291,52.2377,30570.0
2019-10-10 14:45:00,60.82,60.85,60.82,60.85,28636.0,52.2377,52.2635,52.2377,52.2635,28636.0
2019-10-10 14:50:00,60.85,60.88,60.8,60.8,67739.0,52.2635,52.2892,52.2205,52.2205,67739.0
2019-10-10 14:55:00,60.81,60.84,60.8,60.82,61681.0,52.2291,52.2549,52.2205,52.2377,61681.0
2019-10-10 15:00:00,60.81,60.86,60.81,60.85,69930.0,52.2291,52.272,52.2291,52.2635,69930.0
2019-10-10 15:05:00,60.85,60.86,60.81,60.84,62353.0,52.2635,52.272,52.2291,52.2549,62353.0
2019-10-10 15:10:00,60.83,60.88,60.81,60.87,45163.0,52.2463,52.2892,52.2291,52.2806,45163.0
2019-10-10 15:15:00,60.88,60.9,60.84,60.89,133610.0,52.2892,52.3064,52.2549,52.2978,133610.0
2019-10-10 15:20:00,60.89,60.92,60.86,60.92,328496.0,52.2978,52.3236,52.272,52.3236,328496.0
2019-10-10 15:25:00,60.92,60.94,60.91,60.94,125760.0,52.3236,52.3408,52.315,52.3408,125760.0
2019-10-10 15:30:00,60.94,60.98,60.92,60.93,67041.0,52.3408,52.3751,52.3236,52.3322,67041.0
2019-10-10 15:35:00,60.93,60.94,60.88,60.89,48299.0,52.3322,52.3408,52.2892,52.2978,48299.0
2019-10-10 15:40:00,60.9,60.92,60.86,60.89,67114.0,52.3064,52.3236,52.272,52.2978,67114.0
2019-10-10 15:45:00,60.89,60.96,60.87,60.96,130971.0,52.2978,52.3579,52.2806,52.3579,130971.0
2019-10-10 15:50:00,60.95,60.98,60.9,60.94,238560.0,52.3493,52.3751,52.3064,52.3408,238560.0
2019-10-10 15:55:00,60.93,60.93,60.84,60.92,494027.0,52.3322,52.3322,52.2549,52.3236,494027.0
2019-10-11 09:30:00,61.13,61.16,60.77,60.82,560542.0,52.5039,52.5297,52.1947,52.2377,560542.0
2019-10-11 09:35:00,60.83,60.85,60.74,60.79,522608.0,52.2463,52.2635,52.169,52.2119,522608.0
2019-10-11 09:40:00,60.79,60.84,60.72,60.83,503890.0,52.2119,52.2549,52.1518,52.2463,503890.0
2019-10-11 09:45:00,60.83,60.99,60.82,60.89,717492.0,52.2463,52.3837,52.2377,52.2978,717492.0
2019-10-11 09:50:00,60.89,60.92,60.79,60.8,275727.0,52.2978,52.3236,52.2119,52.2205,275727.0
2019-10-11 09:55:00,60.8,60.82,60.78,60.82,319746.0,52.2205,52.2377,52.2033,52.2377,319746.0
2019-10-11 10:00:00,60.83,60.88,60.8,60.85,390090.0,52.2463,52.2892,52.2205,52.2635,390090.0
2019-10-11 10:05:00,60.85,60.9,60.83,60.89,235920.0,52.2635,52.3064,52.2463,52.2978,235920.0
2019-10-11 10:10:00,60.89,60.98,60.89,60.97,104059.0,52.2978,52.3751,52.2978,52.3665,104059.0
2019-10-11 10:15:00,60.97,61.05,60.96,61.03,158631.0,52.3665,52.4352,52.3579,52.4181,158631.0
2019-10-11 10:20:00,61.02,61.03,60.97,61.01,158420.0,52.4095,52.4181,52.3665,52.4009,158420.0
2019-10-11 10:25:00,61.02,61.03,60.98,60.98,132287.0,52.4095,52.4181,52.3751,52.3751,132287.0
2019-10-11 10:30:00,60.98,60.99,60.91,60.92,154714.0,52.3751,52.3837,52.315,52.3236,154714.0
2019-10-11 10:35:00,60.92,60.92,60.86,60.87,116407.0,52.3236,52.3236,52.272,52.2806,116407.0
2019-10-11 10:40:00,60.87,60.9,60.84,60.88,135008.0,52.2806,52.3064,52.2549,52.2892,135008.0
2019-10-11 10:45:00,60.88,60.91,60.84,60.89,199619.0,52.2892,52.315,52.2549,52.2978,199619.0
2019-10-11 10:50:00,60.89,60.89,60.85,60.86,136473.0,52.2978,52.2978,52.2635,52.272,136473.0
2019-10-11 10:55:00,60.87,60.89,60.86,60.88,367227.0,52.2806,52.2978,52.272,52.2892,367227.0
2019-10-11 11:00:00,60.88,61.0,60.87,60.97,240299.0,52.2892,52.3923,52.2806,52.3665,240299.0
2019-10-11 11:05:00,60.97,60.98,60.93,60.95,122066.0,52.3665,52.3751,52.3322,52.3493,122066.0
2019-10-11 11:10:00,60.95,60.96,60.92,60.94,77451.0,52.3493,52.3579,52.3236,52.3408,77451.0
2019-10-11 11:15:00,60.94,60.98,60.93,60.97,71755.0,52.3408,52.3751,52.3322,52.3665,71755.0
2019-10-11 11:20:00,60.97,61.01,60.96,61.01,163565.0,52.3665,52.4009,52.3579,52.4009,163565.0
2019-10-11 11:25:00,61.01,61.04,61.0,61.0,169699.0,52.4009,52.4266,52.3923,52.3923,169699.0
2019-10-11 11:30:00,61.01,61.09,61.01,61.07,96433.0,52.4009,52.4696,52.4009,52.4524,96433.0
2019-10-11 11:35:00,61.07,61.1,61.07,61.08,53799.0,52.4524,52.4782,52.4524,52.461,53799.0
2019-10-11 11:40:00,61.07,61.12,61.04,61.05,85297.0,52.4524,52.4954,52.4266,52.4352,85297.0
2019-10-11 11:45:00,61.05,61.12,60.98,61.03,412141.0,52.4352,52.4954,52.3751,52.4181,412141.0
2019-10-11 11:50:00,61.02,61.03,60.98,61.0,84874.0,52.4095,52.4181,52.3751,52.3923,84874.0
2019-10-11 11:55:00,61.0,61.02,60.97,61.0,57762.0,52.3923,52.4095,52.3665,52.3923,57762.0
2019-10-11 12:00:00,61.0,61.03,60.92,60.93,130178.0,52.3923,52.4181,52.3236,52.3322,130178.0
2019-10-11 12:05:00,60.93,60.97,60.92,60.96,36281.0,52.3322,52.3665,52.3236,52.3579,36281.0
2019-10-11 12:10:00,60.95,60.97,60.93,60.94,88451.0,52.3493,52.3665,52.3322,52.3408,88451.0
2019-10-11 12:15:00,60.95,60.97,60.93,60.94,46121.0,52.3493,52.3665,52.3322,52.3408,46121.0
2019-10-11 12:20:00,60.94,61.0,60.93,60.99,219064.0,52.3408,52.3923,52.3322,52.3837,219064.0
2019-10-11 12:25:00,61.0,61.01,60.98,60.99,27414.0,52.3923,52.4009,52.3751,52.3837,27414.0
2019-10-11 12:30:00,60.99,61.02,60.8,60.98,538006.0,52.3837,52.4095,52.2205,52.3751,538006.0
2019-10-11 12:35:00,60.98,61.01,60.95,60.97,86565.0,52.3751,52.4009,52.3493,52.3665,86565.0
2019-10-11 12:40:00,60.97,60.98,60.93,60.96,84118.0,52.3665,52.3751,52.3322,52.3579,84118.0
2019-10-11 12:45:00,60.96,61.04,60.95,61.01,83416.0,52.3579,52.4266,52.3493,52.4009,83416.0
2019-10-11 12:50:00,61.01,61.05,60.99,61.01,138476.0,52.4009,52.4352,52.3837,52.4009,138476.0
2019-10-11 12:55:00,61.02,61.04,61.0,61.04,37943.0,52.4095,52.4266,52.3923,52.4266,37943.0
2019-10-11 13:00:00,61.03,61.04,60.99,61.0,64511.0,52.4181,52.4266,52.3837,52.3923,64511.0
2019-10-11 13:05:00,61.0,61.02,60.98,60.99,37210.0,52.3923,52.4095,52.3751,52.3837,37210.0
2019-10-11 13:10:00,61.0,61.0,60.94,60.95,139495.0,52.3923,52.3923,52.3408,52.3493,139495.0
2019-10-11 13:15:00,60.96,61.02,60.95,61.0,55706.0,52.3579,52.4095,52.3493,52.3923,55706.0
2019-10-11 13:20:00,61.01,61.02,60.99,61.01,38414.0,52.4009,52.4095,52.3837,52.4009,38414.0
2019-10-11 13:25:00,61.01,61.18,61.0,61.02,800646.0,52.4009,52.5469,52.3923,52.4095,800646.0
2019-10-11 13:30:00,61.03,61.09,61.0,61.07,259779.0,52.4181,52.4696,52.3923,52.4524,259779.0
2019-10-11 13:35:00,61.07,61.11,61.05,61.05,100755.0,52.4524,52.4868,52.4352,52.4352,100755.0
2019-10-11 13:40:00,61.05,61.11,61.03,61.1,79673.0,52.4352,52.4868,52.4181,52.4782,79673.0
2019-10-11 13:45:00,61.09,61.1,61.06,61.08,39750.0,52.4696,52.4782,52.4438,52.461,39750.0
2019-10-11 13:50:00,61.09,61.11,61.05,61.08,51563.0,52.4696,52.4868,52.4352,52.461,51563.0
2019-10-11 13:55:00,61.09,61.12,61.08,61.11,48870.0,52.4696,52.4954,52.461,52.4868,48870.0
2019-10-11 14:00:00,61.11,61.12,61.07,61.09,64075.0,52.4868,52.4954,52.4524,52.4696,64075.0
2019-10-11 14:05:00,61.09,61.1,61.06,61.07,53231.0,52.4696,52.4782,52.4438,52.4524,53231.0
2019-10-11 14:10:00,61.07,61.08,61.0,61.03,116992.0,52.4524,52.461,52.3923,52.4181,116992.0
2019-10-11 14:15:00,61.03,61.07,61.01,61.07,64218.0,52.4181,52.4524,52.4009,52.4524,64218.0
2019-10-11 14:20:00,61.07,61.08,61.05,61.08,64537.0,52.4524,52.461,52.4352,52.461,64537.0
2019-10-11 14:25:00,61.08,61.12,61.07,61.09,46760.0,52.461,52.4954,52.4524,52.4696,46760.0
2019-10-11 14:30:00,61.1,61.13,61.09,61.11,51164.0,52.4782,52.5039,52.4696,52.4868,51164.0
2019-10-11 14:35:00,61.1,61.13,61.09,61.12,51194.0,52.4782,52.5039,52.4696,52.4954,51194.0
2019-10-11 14:40:00,61.12,61.15,61.12,61.15,57837.0,52.4954,52.5211,52.4954,52.5211,57837.0
2019-10-11 14:45:00,61.15,61.17,61.12,61.12,91817.0,52.5211,52.5383,52.4954,52.4954,91817.0
2019-10-11 14:50:00,61.12,61.15,61.11,61.12,396584.0,52.4954,52.5211,52.4868,52.4954,396584.0
2019-10-11 14:55:00,61.12,61.15,61.1,61.15,75081.0,52.4954,52.5211,52.4782,52.5211,75081.0
2019-10-11 15:00:00,61.15,61.15,61.11,61.12,118585.0,52.5211,52.5211,52.4868,52.4954,118585.0
2019-10-11 15:05:00,61.12,61.18,61.11,61.16,59350.0,52.4954,52.5469,52.4868,52.5297,59350.0
2019-10-11 15:10:00,61.16,61.19,61.13,61.17,171286.0,52.5297,52.5555,52.5039,52.5383,171286.0
2019-10-11 15:15:00,61.17,61.17,61.13,61.15,84471.0,52.5383,52.5383,52.5039,52.5211,84471.0
2019-10-11 15:20:00,61.15,61.16,61.09,61.12,77880.0,52.5211,52.5297,52.4696,52.4954,77880.0
2019-10-11 15:25:00,61.12,61.13,61.1,61.12,109630.0,52.4954,52.5039,52.4782,52.4954,109630.0
2019-10-11 15:30:00,61.12,61.14,61.03,61.14,285608.0,52.4954,52.5125,52.4181,52.5125,285608.0
2019-10-11 15:35:00,61.14,61.21,61.06,61.19,531532.0,52.5125,52.5727,52.4438,52.5555,531532.0
2019-10-11 15:40:00,61.19,61.21,60.97,60.97,434925.0,52.5555,52.5727,52.3665,52.3665,434925.0
2019-10-11 15:45:00,60.97,61.04,60.9,60.94,458463.0,52.3665,52.4266,52.3064,52.3408,458463.0
2019-10-11 15:50:00,60.93,61.01,60.86,60.88,698010.0,52.3322,52.4009,52.272,52.2892,698010.0
2019-10-11 15:55:00,60.88,60.92,60.79,60.82,1742718.0,52.2892,52.3236,52.2119,52.2377,1742718.0
2019-10-14 09:30:00,60.92,60.92,60.78,60.83,425042.0,52.3236,52.3236,52.2033,52.2463,425042.0
2019-10-14 09:35:00,60.83,60.89,60.79,60.81,212134.0,52.2463,52.2978,52.2119,52.2291,212134.0
2019-10-14 09:40:00,60.81,60.86,60.79,60.8,119472.0,52.2291,52.272,52.2119,52.2205,119472.0
2019-10-14 09:45:00,60.81,60.83,60.79,60.82,32760.0,52.2291,52.2463,52.2119,52.2377,32760.0
2019-10-14 09:50:00,60.81,60.83,60.78,60.81,72571.0,52.2291,52.2463,52.2033,52.2291,72571.0
2019-10-14 09:55:00,60.82,60.88,60.81,60.86,105670.0,52.2377,52.2892,52.2291,52.272,105670.0
2019-10-14 10:00:00,60.85,60.92,60.85,60.91,100463.0,52.2635,52.3236,52.2635,52.315,100463.0
2019-10-14 10:05:00,60.9,60.97,60.9,60.97,53746.0,52.3064,52.3665,52.3064,52.3665,53746.0
2019-10-14 10:10:00,60.96,60.98,60.91,60.92,35485.0,52.3579,52.3751,52.315,52.3236,35485.0
2019-10-14 10:15:00,60.92,60.93,60.84,60.84,118096.0,52.3236,52.3322,52.2549,52.2549,118096.0
2019-10-14 10:20:00,60.84,60.84,60.82,60.84,203707.0,52.2549,52.2549,52.2377,52.2549,203707.0
2019-10-14 10:25:00,60.83,60.83,60.78,60.79,57669.0,52.2463,52.2463,52.2033,52.2119,57669.0
2019-10-14 10:30:00,60.79,60.82,60.79,60.79,33508.0,52.2119,52.2377,52.2119,52.2119,33508.0
2019-10-14 10:35:00,60.79,60.83,60.79,60.82,22870.0,52.2119,52.2463,52.2119,52.2377,22870.0
2019-10-14 10:40:00,60.81,60.82,60.8,60.8,45519.0,52.2291,52.2377,52.2205,52.2205,45519.0
2019-10-14 10:45:00,60.8,60.8,60.73,60.74,41691.0,52.2205,52.2205,52.1604,52.169,41691.0
2019-10-14 10:50:00,60.75,60.75,60.71,60.73,47894.0,52.1776,52.1776,52.1432,52.1604,47894.0
2019-10-14 10:55:00,60.74,60.76,60.73,60.73,16662.0,52.169,52.1862,52.1604,52.1604,16662.0
2019-10-14 11:00:00,60.74,60.75,60.65,60.66,65347.0,52.169,52.1776,52.0917,52.1003,65347.0
2019-10-14 11:05:00,60.66,60.66,60.59,60.59,56197.0,52.1003,52.1003,52.0401,52.0401,56197.0
2019-10-14 11:10:00,60.6,60.61,60.56,60.61,75833.0,52.0487,52.0573,52.0144,52.0573,75833.0
2019-10-14 11:15:00,60.61,60.61,60.57,60.61,50288.0,52.0573,52.0573,52.023,52.0573,50288.0
2019-10-14 11:20:00,60.6,60.61,60.58,60.61,73329.0,52.0487,52.0573,52.0316,52.0573,73329.0
2019-10-14 11:25:00,60.62,60.63,60.58,60.59,161403.0,52.0659,52.0745,52.0316,52.0401,161403.0
2019-10-14 11:30:00,60.59,60.62,60.59,60.62,71951.0,52.0401,52.0659,52.0401,52.0659,71951.0
2019-10-14 11:35:00,60.62,60.65,60.61,60.65,44459.0,52.0659,52.0917,52.0573,52.0917,44459.0
2019-10-14 11:40:00,60.65,60.66,60.62,60.63,162064.0,52.0917,52.1003,52.0659,52.0745,162064.0
2019-10-14 11:45:00,60.63,60.65,60.62,60.63,94440.0,52.0745,52.0917,52.0659,52.0745,94440.0
2019-10-14 11:50:00,60.62,60.64,60.6,60.62,19802.0,52.0659,52.0831,52.0487,52.0659,19802.0
2019-10-14 11:55:00,60.62,60.63,60.58,60.59,22262.0,52.0659,52.0745,52.0316,52.0401,22262.0
2019-10-14 12:00:00,60.59,60.61,60.57,60.58,46886.0,52.0401,52.0573,52.023,52.0316,46886.0
2019-10-14 12:05:00,60.57,60.59,60.56,60.59,32915.0,52.023,52.0401,52.0144,52.0401,32915.0
2019-10-14 12:10:00,60.59,60.6,60.55,60.56,73389.0,52.0401,52.0487,52.0058,52.0144,73389.0
2019-10-14 12:15:00,60.56,60.59,60.56,60.57,29319.0,52.0144,52.0401,52.0144,52.023,29319.0
2019-10-14 12:20:00,60.56,60.58,60.51,60.55,42388.0,52.0144,52.0316,51.9714,52.0058,42388.0
2019-10-14 12:25:00,60.55,60.55,60.53,60.55,31859.0,52.0058,52.0058,51.9886,52.0058,31859.0
2019-10-14 12:30:00,60.55,60.56,60.53,60.55,25783.0,52.0058,52.0144,51.9886,52.0058,25783.0
2019-10-14 12:35:00,60.55,60.59,60.55,60.57,54154.0,52.0058,52.0401,52.0058,52.023,54154.0
2019-10-14 12:40:00,60.58,60.59,60.56,60.58,50436.0,52.0316,52.0401,52.0144,52.0316,50436.0
2019-10-14 12:45:00,60.57,60.59,60.56,60.57,28658.0,52.023,52.0401,52.0144,52.023,28658.0
2019-10-14 12:50:00,60.57,60.58,60.55,60.55,33958.0,52.023,52.0316,52.0058,52.0058,33958.0
2019-10-14 12:55:00,60.56,60.58,60.53,60.57,54771.0,52.0144,52.0316,51.9886,52.023,54771.0
2019-10-14 13:00:00,60.56,60.58,60.54,60.55,23955.0,52.0144,52.0316,51.9972,52.0058,23955.0
2019-10-14 13:05:00,60.56,60.58,60.55,60.58,35392.0,52.0144,52.0316,52.0058,52.0316,35392.0
2019-10-14 13:10:00,60.57,60.59,60.56,60.58,35043.0,52.023,52.0401,52.0144,52.0316,35043.0
2019-10-14 13:15:00,60.59,60.6,60.57,60.58,41184.0,52.0401,52.0487,52.023,52.0316,41184.0
2019-10-14 13:20:00,60.59,60.59,60.56,60.57,19951.0,52.0401,52.0401,52.0144,52.023,19951.0
2019-10-14 13:25:00,60.57,60.58,60.56,60.57,15600.0,52.023,52.0316,52.0144,52.023,15600.0
2019-10-14 13:30:00,60.56,60.57,60.54,60.54,110411.0,52.0144,52.023,51.9972,51.9972,110411.0
2019-10-14 13:35:00,60.55,60.55,60.51,60.52,81093.0,52.0058,52.0058,51.9714,51.98,81093.0
2019-10-14 13:40:00,60.52,60.58,60.51,60.56,56452.0,51.98,52.0316,51.9714,52.0144,56452.0
2019-10-14 13:45:00,60.56,60.62,60.55,60.62,49013.0,52.0144,52.0659,52.0058,52.0659,49013.0
2019-10-14 13:50:00,60.63,60.64,60.6,60.63,34174.0,52.0745,52.0831,52.0487,52.0745,34174.0
2019-10-14 13:55:00,60.63,60.63,60.61,60.63,35082.0,52.0745,52.0745,52.0573,52.0745,35082.0
2019-10-14 14:00:00,60.63,60.67,60.62,60.63,90919.0,52.0745,52.1089,52.0659,52.0745,90919.0
2019-10-14 14:05:00,60.62,60.64,60.61,60.63,130034.0,52.0659,52.0831,52.0573,52.0745,130034.0
2019-10-14 14:10:00,60.62,60.65,60.62,60.64,67698.0,52.0659,52.0917,52.0659,52.0831,67698.0
2019-10-14 14:15:00,60.65,60.67,60.65,60.66,24131.0,52.0917,52.1089,52.0917,52.1003,24131.0
2019-10-14 14:20:00,60.66,60.67,60.63,60.65,37364.0,52.1003,52.1089,52.0745,52.0917,37364.0
2019-10-14 14:25:00,60.64,60.67,60.64,60.64,18862.0,52.0831,52.1089,52.0831,52.0831,18862.0
2019-10-14 14:30:00,60.65,60.65,60.62,60.63,38993.0,52.0917,52.0917,52.0659,52.0745,38993.0
2019-10-14 14:35:00,60.62,60.62,60.59,60.59,20596.0,52.0659,52.0659,52.0401,52.0401,20596.0
2019-10-14 14:40:00,60.6,60.62,60.6,60.61,20801.0,52.0487,52.0659,52.0487,52.0573,20801.0
2019-10-14 14:45:00,60.61,60.62,60.59,60.6,35447.0,52.0573,52.0659,52.0401,52.0487,35447.0
2019-10-14 14:50:00,60.61,60.63,60.59,60.61,37906.0,52.0573,52.0745,52.0401,52.0573,37906.0
2019-10-14 14:55:00,60.6,60.63,60.6,60.62,30786.0,52.0487,52.0745,52.0487,52.0659,30786.0
2019-10-14 15:00:00,60.61,60.62,60.59,60.6,38635.0,52.0573,52.0659,52.0401,52.0487,38635.0
2019-10-14 15:05:00,60.6,60.61,60.58,60.6,74232.0,52.0487,52.0573,52.0316,52.0487,74232.0
2019-10-14 15:10:00,60.6,60.62,60.59,60.61,41718.0,52.0487,52.0659,52.0401,52.0573,41718.0
2019-10-14 15:15:00,60.61,60.61,60.59,60.61,41469.0,52.0573,52.0573,52.0401,52.0573,41469.0
2019-10-14 15:20:00,60.61,60.61,60.59,60.6,99518.0,52.0573,52.0573,52.0401,52.0487,99518.0
2019-10-14 15:25:00,60.6,60.63,60.59,60.6,77279.0,52.0487,52.0745,52.0401,52.0487,77279.0
2019-10-14 15:30:00,60.6,60.61,60.55,60.55,173176.0,52.0487,52.0573,52.0058,52.0058,173176.0
2019-10-14 15:35:00,60.55,60.57,60.54,60.54,81126.0,52.0058,52.023,51.9972,51.9972,81126.0
2019-10-14 15:40:00,60.54,60.54,60.51,60.54,186560.0,51.9972,51.9972,51.9714,51.9972,186560.0
2019-10-14 15:45:00,60.54,60.56,60.53,60.54,283090.0,51.9972,52.0144,51.9886,51.9972,283090.0
2019-10-14 15:50:00,60.54,60.61,60.52,60.61,424799.0,51.9972,52.0573,51.98,52.0573,424799.0
2019-10-14 15:55:00,60.6,60.61,60.56,60.56,1258278.0,52.0487,52.0573,52.0144,52.0144,1258278.0
2019-10-15 09:30:00,60.69,60.71,60.62,60.66,124833.0,52.126,52.1432,52.0659,52.1003,124833.0
2019-10-15 09:35:00,60.67,60.73,60.63,60.69,87288.0,52.1089,52.1604,52.0745,52.126,87288.0
2019-10-15 09:40:00,60.68,60.71,60.66,60.66,192609.0,52.1174,52.1432,52.1003,52.1003,192609.0
2019-10-15 09:45:00,60.66,60.66,60.61,60.62,65271.0,52.1003,52.1003,52.0573,52.0659,65271.0
2019-10-15 09:50:00,60.62,60.65,60.58,60.58,91035.0,52.0659,52.0917,52.0316,52.0316,91035.0
2019-10-15 09:55:00,60.58,60.63,60.57,60.62,71991.0,52.0316,52.0745,52.023,52.0659,71991.0
2019-10-15 10:00:00,60.62,60.68,60.6,60.67,69681.0,52.0659,52.1174,52.0487,52.1089,69681.0
2019-10-15 10:05:00,60.66,60.67,60.63,60.64,43699.0,52.1003,52.1089,52.0745,52.0831,43699.0
2019-10-15 10:10:00,60.65,60.66,60.61,60.62,45262.0,52.0917,52.1003,52.0573,52.0659,45262.0
2019-10-15 10:15:00,60.62,60.63,60.52,60.53,580803.0,52.0659,52.0745,51.98,51.9886,580803.0
2019-10-15 10:20:00,60.53,60.54,60.44,60.46,139902.0,51.9886,51.9972,51.9113,51.9285,139902.0
2019-10-15 10:25:00,60.46,60.52,60.45,60.51,259687.0,51.9285,51.98,51.9199,51.9714,259687.0
2019-10-15 10:30:00,60.52,60.52,60.46,60.47,347716.0,51.98,51.98,51.9285,51.9371,347716.0
2019-10-15 10:35:00,60.47,60.49,60.41,60.41,464173.0,51.9371,51.9543,51.8855,51.8855,464173.0
2019-10-15 10:40:00,60.41,60.49,60.41,60.48,194002.0,51.8855,51.9543,51.8855,51.9457,194002.0
2019-10-15 10:45:00,60.48,60.53,60.46,60.46,89249.0,51.9457,51.9886,51.9285,51.9285,89249.0
2019-10-15 10:50:00,60.46,60.46,60.4,60.44,153666.0,51.9285,51.9285,51.877,51.9113,153666.0
2019-10-15 10:55:00,60.44,60.46,60.43,60.45,191369.0,51.9113,51.9285,51.9027,51.9199,191369.0
2019-10-15 11:00:00,60.45,60.47,60.42,60.46,341655.0,51.9199,51.9371,51.8941,51.9285,341655.0
2019-10-15 11:05:00,60.46,60.47,60.39,60.42,266810.0,51.9285,51.9371,51.8684,51.8941,266810.0
2019-10-15 11:10:00,60.41,60.41,60.36,60.38,101748.0,51.8855,51.8855,51.8426,51.8598,101748.0
2019-10-15 11:15:00,60.38,60.39,60.32,60.32,176475.0,51.8598,51.8684,51.8082,51.8082,176475.0
2019-10-15 11:20:00,60.31,60.34,60.3,60.32,198043.0,51.7997,51.8254,51.7911,51.8082,198043.0
2019-10-15 11:25:00,60.33,60.35,60.31,60.34,163974.0,51.8168,51.834,51.7997,51.8254,163974.0
2019-10-15 11:30:00,60.34,60.34,60.29,60.31,96906.0,51.8254,51.8254,51.7825,51.7997,96906.0
2019-10-15 11:35:00,60.31,60.33,60.27,60.28,223704.0,51.7997,51.8168,51.7653,51.7739,223704.0
2019-10-15 11:40:00,60.29,60.32,60.28,60.31,103571.0,51.7825,51.8082,51.7739,51.7997,103571.0
2019-10-15 11:45:00,60.31,60.32,60.27,60.29,120940.0,51.7997,51.8082,51.7653,51.7825,120940.0
2019-10-15 11:50:00,60.29,60.3,60.26,60.26,111892.0,51.7825,51.7911,51.7567,51.7567,111892.0
2019-10-15 11:55:00,60.26,60.3,60.24,60.29,125482.0,51.7567,51.7911,51.7395,51.7825,125482.0
2019-10-15 12:00:00,60.29,60.29,60.26,60.26,70728.0,51.7825,51.7825,51.7567,51.7567,70728.0
2019-10-15 12:05:00,60.27,60.29,60.26,60.28,95501.0,51.7653,51.7825,51.7567,51.7739,95501.0
2019-10-15 12:10:00,60.28,60.29,60.25,60.28,61602.0,51.7739,51.7825,51.7481,51.7739,61602.0
2019-10-15 12:15:00,60.27,60.29,60.26,60.26,44154.0,51.7653,51.7825,51.7567,51.7567,44154.0
2019-10-15 12:20:00,60.27,60.28,60.25,60.26,97901.0,51.7653,51.7739,51.7481,51.7567,97901.0
2019-10-15 12:25:00,60.25,60.27,60.24,60.25,104464.0,51.7481,51.7653,51.7395,51.7481,104464.0
2019-10-15 12:30:00,60.25,60.27,60.24,60.26,95837.0,51.7481,51.7653,51.7395,51.7567,95837.0
2019-10-15 12:35:00,60.26,60.27,60.24,60.26,126931.0,51.7567,51.7653,51.7395,51.7567,126931.0
2019-10-15 12:40:00,60.26,60.27,60.23,60.24,37600.0,51.7567,51.7653,51.7309,51.7395,37600.0
2019-10-15 12:45:00,60.25,60.25,60.2,60.2,36011.0,51.7481,51.7481,51.7052,51.7052,36011.0
2019-10-15 12:50:00,60.2,60.23,60.19,60.23,162446.0,51.7052,51.7309,51.6966,51.7309,162446.0
2019-10-15 12:55:00,60.23,60.28,60.23,60.27,68608.0,51.7309,51.7739,51.7309,51.7653,68608.0
2019-10-15 13:00:00,60.27,60.29,60.26,60.28,56909.0,51.7653,51.7825,51.7567,51.7739,56909.0
2019-10-15 13:05:00,60.28,60.29,60.23,60.24,29860.0,51.7739,51.7825,51.7309,51.7395,29860.0
2019-10-15 13:10:00,60.25,60.28,60.25,60.26,54333.0,51.7481,51.7739,51.7481,51.7567,54333.0
2019-10-15 13:15:00,60.26,60.26,60.24,60.25,65167.0,51.7567,51.7567,51.7395,51.7481,65167.0
2019-10-15 13:20:00,60.24,60.25,60.2,60.2,37034.0,51.7395,51.7481,51.7052,51.7052,37034.0
2019-10-15 13:25:00,60.21,60.23,60.19,60.21,42845.0,51.7138,51.7309,51.6966,51.7138,42845.0
2019-10-15 13:30:00,60.21,60.23,60.19,60.21,109844.0,51.7138,51.7309,51.6966,51.7138,109844.0
2019-10-15 13:35:00,60.21,60.23,60.21,60.22,44890.0,51.7138,51.7309,51.7138,51.7224,44890.0
2019-10-15 13:40:00,60.23,60.24,60.21,60.23,47249.0,51.7309,51.7395,51.7138,51.7309,47249.0
2019-10-15 13:45:00,60.24,60.27,60.24,60.24,50713.0,51.7395,51.7653,51.7395,51.7395,50713.0
2019-10-15 13:50:00,60.25,60.27,60.24,60.27,55903.0,51.7481,51.7653,51.7395,51.7653,55903.0
2019-10-15 13:55:00,60.26,60.3,60.26,60.28,256325.0,51.7567,51.7911,51.7567,51.7739,256325.0
2019-10-15 14:00:00,60.29,60.32,60.28,60.32,50798.0,51.7825,51.8082,51.7739,51.8082,50798.0
2019-10-15 14:05:00,60.32,60.33,60.3,60.31,254151.0,51.8082,51.8168,51.7911,51.7997,254151.0
2019-10-15 14:10:00,60.31,60.34,60.3,60.32,218828.0,51.7997,51.8254,51.7911,51.8082,218828.0
2019-10-15 14:15:00,60.33,60.35,60.32,60.33,231440.0,51.8168,51.834,51.8082,51.8168,231440.0
2019-10-15 14:20:00,60.34,60.39,60.33,60.39,88812.0,51.8254,51.8684,51.8168,51.8684,88812.0
2019-10-15 14:25:00,60.39,60.39,60.36,60.38,151388.0,51.8684,51.8684,51.8426,51.8598,151388.0
2019-10-15 14:30:00,60.37,60.42,60.37,60.42,114152.0,51.8512,51.8941,51.8512,51.8941,114152.0
2019-10-15 14:35:00,60.42,60.43,60.4,60.41,69873.0,51.8941,51.9027,51.877,51.8855,69873.0
2019-10-15 14:40:00,60.41,60.43,60.39,60.4,119434.0,51.8855,51.9027,51.8684,51.877,119434.0
2019-10-15 14:45:00,60.39,60.4,60.36,60.37,77589.0,51.8684,51.877,51.8426,51.8512,77589.0
2019-10-15 14:50:00,60.37,60.37,60.35,60.36,67692.0,51.8512,51.8512,51.834,51.8426,67692.0
2019-10-15 14:55:00,60.35,60.36,60.34,60.36,91784.0,51.834,51.8426,51.8254,51.8426,91784.0
2019-10-15 15:00:00,60.35,60.36,60.33,60.36,134678.0,51.834,51.8426,51.8168,51.8426,134678.0
2019-10-15 15:05:00,60.36,60.39,60.35,60.37,85684.0,51.8426,51.8684,51.834,51.8512,85684.0
2019-10-15 15:10:00,60.37,60.37,60.35,60.36,50078.0,51.8512,51.8512,51.834,51.8426,50078.0
2019-10-15 15:15:00,60.36,60.38,60.34,60.37,102813.0,51.8426,51.8598,51.8254,51.8512,102813.0
2019-10-15 15:20:00,60.37,60.37,60.35,60.37,120083.0,51.8512,51.8512,51.834,51.8512,120083.0
2019-10-15 15:25:00,60.37,60.41,60.36,60.4,231188.0,51.8512,51.8855,51.8426,51.877,231188.0
2019-10-15 15:30:00,60.41,60.41,60.35,60.39,192487.0,51.8855,51.8855,51.834,51.8684,192487.0
2019-10-15 15:35:00,60.38,60.41,60.36,60.37,166062.0,51.8598,51.8855,51.8426,51.8512,166062.0
2019-10-15 15:40:00,60.37,60.38,60.34,60.35,144092.0,51.8512,51.8598,51.8254,51.834,144092.0
2019-10-15 15:45:00,60.35,60.35,60.32,60.34,333657.0,51.834,51.834,51.8082,51.8254,333657.0
2019-10-15 15:50:00,60.34,60.36,60.31,60.31,357426.0,51.8254,51.8426,51.7997,51.7997,357426.0
2019-10-15 15:55:00,60.32,60.36,60.29,60.31,1031573.0,51.8082,51.8426,51.7825,51.7997,1031573.0
2019-10-16 09:30:00,60.35,60.39,60.19,60.19,374955.0,51.834,51.8684,51.6966,51.6966,374955.0
2019-10-16 09:35:00,60.18,60.24,60.17,60.23,427214.0,51.688,51.7395,51.6794,51.7309,427214.0
2019-10-16 09:40:00,60.22,60.26,60.18,60.22,233573.0,51.7224,51.7567,51.688,51.7224,233573.0
2019-10-16 09:45:00,60.22,60.24,60.2,60.22,224468.0,51.7224,51.7395,51.7052,51.7224,224468.0
2019-10-16 09:50:00,60.22,60.27,60.17,60.26,184295.0,51.7224,51.7653,51.6794,51.7567,184295.0
2019-10-16 09:55:00,60.26,60.31,60.21,60.31,311891.0,51.7567,51.7997,51.7138,51.7997,311891.0
2019-10-16 10:00:00,60.3,60.3,60.26,60.28,130905.0,51.7911,51.7911,51.7567,51.7739,130905.0
2019-10-16 10:05:00,60.27,60.3,60.22,60.25,227277.0,51.7653,51.7911,51.7224,51.7481,227277.0
2019-10-16 10:10:00,60.24,60.25,60.13,60.14,164073.0,51.7395,51.7481,51.6451,51.6536,164073.0
2019-10-16 10:15:00,60.14,60.2,60.14,60.2,140345.0,51.6536,51.7052,51.6536,51.7052,140345.0
2019-10-16 10:20:00,60.19,60.21,60.19,60.21,178004.0,51.6966,51.7138,51.6966,51.7138,178004.0
2019-10-16 10:25:00,60.21,60.27,60.21,60.24,180997.0,51.7138,51.7653,51.7138,51.7395,180997.0
2019-10-16 10:30:00,60.24,60.26,60.22,60.25,135431.0,51.7395,51.7567,51.7224,51.7481,135431.0
2019-10-16 10:35:00,60.25,60.29,60.24,60.27,219435.0,51.7481,51.7825,51.7395,51.7653,219435.0
2019-10-16 10:40:00,60.26,60.29,60.26,60.27,82681.0,51.7567,51.7825,51.7567,51.7653,82681.0
2019-10-16 10:45:00,60.28,60.38,60.27,60.38,167575.0,51.7739,51.8598,51.7653,51.8598,167575.0
2019-10-16 10:50:00,60.37,60.41,60.36,60.37,54075.0,51.8512,51.8855,51.8426,51.8512,54075.0
2019-10-16 10:55:00,60.37,60.38,60.33,60.37,50259.0,51.8512,51.8598,51.8168,51.8512,50259.0
2019-10-16 11:00:00,60.36,60.4,60.36,60.38,91045.0,51.8426,51.877,51.8426,51.8598,91045.0
2019-10-16 11:05:00,60.38,60.39,60.34,60.36,58765.0,51.8598,51.8684,51.8254,51.8426,58765.0
2019-10-16 11:10:00,60.36,60.38,60.36,60.37,46995.0,51.8426,51.8598,51.8426,51.8512,46995.0
2019-10-16 11:15:00,60.37,60.37,60.34,60.36,50576.0,51.8512,51.8512,51.8254,51.8426,50576.0
2019-10-16 11:20:00,60.36,60.37,60.34,60.36,38357.0,51.8426,51.8512,51.8254,51.8426,38357.0
2019-10-16 11:25:00,60.36,60.36,60.32,60.33,40096.0,51.8426,51.8426,51.8082,51.8168,40096.0
2019-10-16 11:30:00,60.33,60.35,60.28,60.32,68476.0,51.8168,51.834,51.7739,51.8082,68476.0
2019-10-16 11:35:00,60.31,60.32,60.29,60.31,25221.0,51.7997,51.8082,51.7825,51.7997,25221.0
2019-10-16 11:40:00,60.31,60.31,60.27,60.29,78075.0,51.7997,51.7997,51.7653,51.7825,78075.0
2019-10-16 11:45:00,60.29,60.33,60.27,60.32,62045.0,51.7825,51.8168,51.7653,51.8082,62045.0
2019-10-16 11:50:00,60.33,60.33,60.28,60.28,33181.0,51.8168,51.8168,51.7739,51.7739,33181.0
2019-10-16 11:55:00,60.27,60.28,60.23,60.25,26106.0,51.7653,51.7739,51.7309,51.7481,26106.0
2019-10-16 12:00:00,60.24,60.28,60.23,60.28,47851.0,51.7395,51.7739,51.7309,51.7739,47851.0
2019-10-16 12:05:00,60.28,60.31,60.28,60.3,41000.0,51.7739,51.7997,51.7739,51.7911,41000.0
2019-10-16 12:10:00,60.3,60.3,60.28,60.3,34293.0,51.7911,51.7911,51.7739,51.7911,34293.0
2019-10-16 12:15:00,60.3,60.31,60.27,60.29,32919.0,51.7911,51.7997,51.7653,51.7825,32919.0
2019-10-16 12:20:00,60.28,60.35,60.28,60.34,46397.0,51.7739,51.834,51.7739,51.8254,46397.0
2019-10-16 12:25:00,60.34,60.34,60.31,60.32,27784.0,51.8254,51.8254,51.7997,51.8082,27784.0
2019-10-16 12:30:00,60.32,60.33,60.3,60.32,66559.0,51.8082,51.8168,51.7911,51.8082,66559.0
2019-10-16 12:35:00,60.32,60.33,60.3,60.3,22903.0,51.8082,51.8168,51.7911,51.7911,22903.0
2019-10-16 12:40:00,60.3,60.32,60.29,60.32,42897.0,51.7911,51.8082,51.7825,51.8082,42897.0
2019-10-16 12:45:00,60.31,60.33,60.29,60.29,22869.0,51.7997,51.8168,51.7825,51.7825,22869.0
2019-10-16 12:50:00,60.29,60.3,60.27,60.28,25929.0,51.7825,51.7911,51.7653,51.7739,25929.0
2019-10-16 12:55:00,60.28,60.31,60.28,60.3,89250.0,51.7739,51.7997,51.7739,51.7911,89250.0
2019-10-16 13:00:00,60.3,60.33,60.3,60.31,47212.0,51.7911,51.8168,51.7911,51.7997,47212.0
2019-10-16 13:05:00,60.3,60.31,60.28,60.29,21909.0,51.7911,51.7997,51.7739,51.7825,21909.0
2019-10-16 13:10:00,60.29,60.3,60.27,60.29,45233.0,51.7825,51.7911,51.7653,51.7825,45233.0
2019-10-16 13:15:00,60.28,60.3,60.26,60.3,49054.0,51.7739,51.7911,51.7567,51.7911,49054.0
2019-10-16 13:20:00,60.3,60.32,60.28,60.28,29795.0,51.7911,51.8082,51.7739,51.7739,29795.0
2019-10-16 13:25:00,60.28,60.31,60.27,60.3,163132.0,51.7739,51.7997,51.7653,51.7911,163132.0
2019-10-16 13:30:00,60.31,60.34,60.3,60.34,38873.0,51.7997,51.8254,51.7911,51.8254,38873.0
2019-10-16 13:35:00,60.34,60.34,60.33,60.33,62471.0,51.8254,51.8254,51.8168,51.8168,62471.0
2019-10-16 13:40:00,60.34,60.35,60.3,60.32,156784.0,51.8254,51.834,51.7911,51.8082,156784.0
2019-10-16 13:45:00,60.32,60.32,60.27,60.3,191257.0,51.8082,51.8082,51.7653,51.7911,191257.0
2019-10-16 13:50:00,60.3,60.33,60.3,60.3,35070.0,51.7911,51.8168,51.7911,51.7911,35070.0
2019-10-16 13:55:00,60.3,60.31,60.28,60.3,38402.0,51.7911,51.7997,51.7739,51.7911,38402.0
2019-10-16 14:00:00,60.3,60.31,60.28,60.28,103266.0,51.7911,51.7997,51.7739,51.7739,103266.0
2019-10-16 14:05:00,60.29,60.29,60.26,60.27,90002.0,51.7825,51.7825,51.7567,51.7653,90002.0
2019-10-16 14:10:00,60.27,60.28,60.26,60.26,51870.0,51.7653,51.7739,51.7567,51.7567,51870.0
2019-10-16 14:15:00,60.26,60.3,60.26,60.29,338875.0,51.7567,51.7911,51.7567,51.7825,338875.0
2019-10-16 14:20:00,60.29,60.3,60.27,60.3,53129.0,51.7825,51.7911,51.7653,51.7911,53129.0
2019-10-16 14:25:00,60.29,60.3,60.28,60.3,36923.0,51.7825,51.7911,51.7739,51.7911,36923.0
2019-10-16 14:30:00,60.3,60.33,60.29,60.32,78004.0,51.7911,51.8168,51.7825,51.8082,78004.0
2019-10-16 14:35:00,60.32,60.34,60.31,60.34,83297.0,51.8082,51.8254,51.7997,51.8254,83297.0
2019-10-16 14:40:00,60.33,60.34,60.31,60.32,25257.0,51.8168,51.8254,51.7997,51.8082,25257.0
2019-10-16 14:45:00,60.32,60.32,60.29,60.3,25704.0,51.8082,51.8082,51.7825,51.7911,25704.0
2019-10-16 14:50:00,60.3,60.32,60.29,60.32,64434.0,51.7911,51.8082,51.7825,51.8082,64434.0
2019-10-16 14:55:00,60.32,60.33,60.3,60.31,50602.0,51.8082,51.8168,51.7911,51.7997,50602.0
2019-10-16 15:00:00,60.32,60.33,60.3,60.31,36332.0,51.8082,51.8168,51.7911,51.7997,36332.0
2019-10-16 15:05:00,60.3,60.31,60.27,60.28,73618.0,51.7911,51.7997,51.7653,51.7739,73618.0
2019-10-16 15:10:00,60.28,60.28,60.25,60.27,71149.0,51.7739,51.7739,51.7481,51.7653,71149.0
2019-10-16 15:15:00,60.27,60.28,60.23,60.27,452349.0,51.7653,51.7739,51.7309,51.7653,452349.0
2019-10-16 15:20:00,60.26,60.29,60.26,60.27,65975.0,51.7567,51.7825,51.7567,51.7653,65975.0
2019-10-16 15:25:00,60.27,60.29,60.26,60.27,41934.0,51.7653,51.7825,51.7567,51.7653,41934.0
2019-10-16 15:30:00,60.27,60.3,60.27,60.3,120838.0,51.7653,51.7911,51.7653,51.7911,120838.0
2019-10-16 15:35:00,60.29,60.31,60.28,60.3,59648.0,51.7825,51.7997,51.7739,51.7911,59648.0
2019-10-16 15:40:00,60.3,60.3,60.23,60.24,234113.0,51.7911,51.7911,51.7309,51.7395,234113.0
2019-10-16 15:45:00,60.23,60.33,60.23,60.32,719284.0,51.7309,51.8168,51.7309,51.8082,719284.0
2019-10-16 15:50:00,60.32,60.38,60.31,60.38,299498.0,51.8082,51.8598,51.7997,51.8598,299498.0
2019-10-16 15:55:00,60.38,60.39,60.33,60.36,1055479.0,51.8598,51.8684,51.8168,51.8426,1055479.0
2019-10-17 09:30:00,60.54,60.59,60.45,60.55,263251.0,51.9972,52.0401,51.9199,52.0058,263251.0
2019-10-17 09:35:00,60.56,60.57,60.49,60.51,221603.0,52.0144,52.023,51.9543,51.9714,221603.0
2019-10-17 09:40:00,60.51,60.54,60.47,60.5,127137.0,51.9714,51.9972,51.9371,51.9628,127137.0
2019-10-17 09:45:00,60.5,60.57,60.49,60.55,197603.0,51.9628,52.023,51.9543,52.0058,197603.0
2019-10-17 09:50:00,60.55,60.6,60.54,60.6,135387.0,52.0058,52.0487,51.9972,52.0487,135387.0
2019-10-17 09:55:00,60.6,60.61,60.57,60.59,64884.0,52.0487,52.0573,52.023,52.0401,64884.0
2019-10-17 10:00:00,60.58,60.61,60.56,60.6,79837.0,52.0316,52.0573,52.0144,52.0487,79837.0
2019-10-17 10:05:00,60.61,60.66,60.58,60.58,610294.0,52.0573,52.1003,52.0316,52.0316,610294.0
2019-10-17 10:10:00,60.58,60.61,60.57,60.58,101420.0,52.0316,52.0573,52.023,52.0316,101420.0
2019-10-17 10:15:00,60.58,60.61,60.54,60.55,129047.0,52.0316,52.0573,51.9972,52.0058,129047.0
2019-10-17 10:20:00,60.56,60.57,60.52,60.54,58032.0,52.0144,52.023,51.98,51.9972,58032.0
2019-10-17 10:25:00,60.54,60.6,60.53,60.6,106078.0,51.9972,52.0487,51.9886,52.0487,106078.0
2019-10-17 10:30:00,60.6,60.63,60.59,60.62,72818.0,52.0487,52.0745,52.0401,52.0659,72818.0
2019-10-17 10:35:00,60.62,60.67,60.6,60.66,133461.0,52.0659,52.1089,52.0487,52.1003,133461.0
2019-10-17 10:40:00,60.66,60.71,60.65,60.69,401524.0,52.1003,52.1432,52.0917,52.126,401524.0
2019-10-17 10:45:00,60.69,60.72,60.66,60.67,211491.0,52.126,52.1518,52.1003,52.1089,211491.0
2019-10-17 10:50:00,60.66,60.68,60.63,60.65,116470.0,52.1003,52.1174,52.0745,52.0917,116470.0
2019-10-17 10:55:00,60.64,60.67,60.59,60.61,261578.0,52.0831,52.1089,52.0401,52.0573,261578.0
2019-10-17 11:00:00,60.6,60.6,60.54,60.59,253912.0,52.0487,52.0487,51.9972,52.0401,253912.0
2019-10-17 11:05:00,60.59,60.64,60.58,60.59,113424.0,52.0401,52.0831,52.0316,52.0401,113424.0
2019-10-17 11:10:00,60.59,60.64,60.57,60.57,57944.0,52.0401,52.0831,52.023,52.023,57944.0
2019-10-17 11:15:00,60.57,60.57,60.52,60.52,124883.0,52.023,52.023,51.98,51.98,124883.0
2019-10-17 11:20:00,60.53,60.58,60.52,60.56,127597.0,51.9886,52.0316,51.98,52.0144,127597.0
2019-10-17 11:25:00,60.57,60.59,60.56,60.58,57369.0,52.023,52.0401,52.0144,52.0316,57369.0
2019-10-17 11:30:00,60.58,60.59,60.55,60.58,177031.0,52.0316,52.0401,52.0058,52.0316,177031.0
2019-10-17 11:35:00,60.58,60.6,60.56,60.59,210423.0,52.0316,52.0487,52.0144,52.0401,210423.0
2019-10-17 11:40:00,60.59,60.6,60.56,60.58,148293.0,52.0401,52.0487,52.0144,52.0316,148293.0
2019-10-17 11:45:00,60.58,60.59,60.54,60.55,46894.0,52.0316,52.0401,51.9972,52.0058,46894.0
2019-10-17 11:50:00,60.55,60.56,60.49,60.53,102391.0,52.0058,52.0144,51.9543,51.9886,102391.0
2019-10-17 11:55:00,60.54,60.55,60.53,60.55,69336.0,51.9972,52.0058,51.9886,52.0058,69336.0
2019-10-17 12:00:00,60.55,60.55,60.49,60.52,81502.0,52.0058,52.0058,51.9543,51.98,81502.0
2019-10-17 12:05:00,60.53,60.56,60.52,60.55,117626.0,51.9886,52.0144,51.98,52.0058,117626.0
2019-10-17 12:10:00,60.56,60.6,60.56,60.58,73725.0,52.0144,52.0487,52.0144,52.0316,73725.0
2019-10-17 12:15:00,60.58,60.6,60.57,60.6,31482.0,52.0316,52.0487,52.023,52.0487,31482.0
2019-10-17 12:20:00,60.6,60.65,60.59,60.64,28602.0,52.0487,52.0917,52.0401,52.0831,28602.0
2019-10-17 12:25:00,60.65,60.67,60.64,60.66,22059.0,52.0917,52.1089,52.0831,52.1003,22059.0
2019-10-17 12:30:00,60.66,60.7,60.66,60.7,53754.0,52.1003,52.1346,52.1003,52.1346,53754.0
2019-10-17 12:35:00,60.7,60.72,60.69,60.71,23622.0,52.1346,52.1518,52.126,52.1432,23622.0
2019-10-17 12:40:00,60.71,60.72,60.69,60.69,62505.0,52.1432,52.1518,52.126,52.126,62505.0
2019-10-17 12:45:00,60.7,60.71,60.67,60.68,28435.0,52.1346,52.1432,52.1089,52.1174,28435.0
2019-10-17 12:50:00,60.69,60.71,60.68,60.7,45595.0,52.126,52.1432,52.1174,52.1346,45595.0
2019-10-17 12:55:00,60.69,60.73,60.69,60.72,222592.0,52.126,52.1604,52.126,52.1518,222592.0
2019-10-17 13:00:00,60.72,60.73,60.7,60.72,73048.0,52.1518,52.1604,52.1346,52.1518,73048.0
2019-10-17 13:05:00,60.72,60.72,60.7,60.71,130299.0,52.1518,52.1518,52.1346,52.1432,130299.0
2019-10-17 13:10:00,60.71,60.73,60.7,60.73,30343.0,52.1432,52.1604,52.1346,52.1604,30343.0
2019-10-17 13:15:00,60.73,60.77,60.72,60.75,72263.0,52.1604,52.1947,52.1518,52.1776,72263.0
2019-10-17 13:20:00,60.75,60.76,60.75,60.75,217743.0,52.1776,52.1862,52.1776,52.1776,217743.0
2019-10-17 13:25:00,60.75,60.78,60.74,60.76,23168.0,52.1776,52.2033,52.169,52.1862,23168.0
2019-10-17 13:30:00,60.77,60.79,60.75,60.77,80180.0,52.1947,52.2119,52.1776,52.1947,80180.0
2019-10-17 13:35:00,60.77,60.78,60.75,60.76,38048.0,52.1947,52.2033,52.1776,52.1862,38048.0
2019-10-17 13:40:00,60.77,60.77,60.74,60.76,41650.0,52.1947,52.1947,52.169,52.1862,41650.0
2019-10-17 13:45:00,60.77,60.78,60.75,60.76,75983.0,52.1947,52.2033,52.1776,52.1862,75983.0
2019-10-17 13:50:00,60.77,60.77,60.73,60.73,113504.0,52.1947,52.1947,52.1604,52.1604,113504.0
2019-10-17 13:55:00,60.74,60.74,60.69,60.7,58507.0,52.169,52.169,52.126,52.1346,58507.0
2019-10-17 14:00:00,60.71,60.72,60.64,60.65,73595.0,52.1432,52.1518,52.0831,52.0917,73595.0
2019-10-17 14:05:00,60.64,60.7,60.64,60.7,29658.0,52.0831,52.1346,52.0831,52.1346,29658.0
2019-10-17 14:10:00,60.69,60.7,60.67,60.68,21777.0,52.126,52.1346,52.1089,52.1174,21777.0
2019-10-17 14:15:00,60.68,60.68,60.64,60.67,165114.0,52.1174,52.1174,52.0831,52.1089,165114.0
2019-10-17 14:20:00,60.68,60.68,60.65,60.68,131016.0,52.1174,52.1174,52.0917,52.1174,131016.0
2019-10-17 14:25:00,60.68,60.69,60.67,60.69,16506.0,52.1174,52.126,52.1089,52.126,16506.0
2019-10-17 14:30:00,60.68,60.7,60.66,60.7,22472.0,52.1174,52.1346,52.1003,52.1346,22472.0
2019-10-17 14:35:00,60.7,60.71,60.68,60.69,126150.0,52.1346,52.1432,52.1174,52.126,126150.0
2019-10-17 14:40:00,60.7,60.73,60.69,60.72,29729.0,52.1346,52.1604,52.126,52.1518,29729.0
2019-10-17 14:45:00,60.73,60.74,60.71,60.73,47825.0,52.1604,52.169,52.1432,52.1604,47825.0
2019-10-17 14:50:00,60.74,60.75,60.7,60.73,81965.0,52.169,52.1776,52.1346,52.1604,81965.0
2019-10-17 14:55:00,60.73,60.74,60.72,60.73,14117.0,52.1604,52.169,52.1518,52.1604,14117.0
2019-10-17 15:00:00,60.73,60.75,60.71,60.73,26914.0,52.1604,52.1776,52.1432,52.1604,26914.0
2019-10-17 15:05:00,60.72,60.73,60.7,60.71,30214.0,52.1518,52.1604,52.1346,52.1432,30214.0
2019-10-17 15:10:00,60.71,60.76,60.71,60.76,69783.0,52.1432,52.1862,52.1432,52.1862,69783.0
2019-10-17 15:15:00,60.75,60.76,60.71,60.71,26457.0,52.1776,52.1862,52.1432,52.1432,26457.0
2019-10-17 15:20:00,60.72,60.73,60.7,60.72,58233.0,52.1518,52.1604,52.1346,52.1518,58233.0
2019-10-17 15:25:00,60.72,60.72,60.68,60.69,35870.0,52.1518,52.1518,52.1174,52.126,35870.0
2019-10-17 15:30:00,60.7,60.72,60.68,60.71,200185.0,52.1346,52.1518,52.1174,52.1432,200185.0
2019-10-17 15:35:00,60.7,60.72,60.68,60.69,288718.0,52.1346,52.1518,52.1174,52.126,288718.0
2019-10-17 15:40:00,60.69,60.71,60.66,60.7,359614.0,52.126,52.1432,52.1003,52.1346,359614.0
2019-10-17 15:45:00,60.7,60.7,60.64,60.64,326157.0,52.1346,52.1346,52.0831,52.0831,326157.0
2019-10-17 15:50:00,60.64,60.68,60.62,60.64,374054.0,52.0831,52.1174,52.0659,52.0831,374054.0
2019-10-17 15:55:00,60.64,60.65,60.59,60.64,2181135.0,52.0831,52.0917,52.0401,52.0831,2181135.0
2019-10-18 09:30:00,60.51,60.81,60.51,60.74,299473.0,51.9714,52.2291,51.9714,52.169,299473.0
2019-10-18 09:35:00,60.73,60.8,60.68,60.76,280944.0,52.1604,52.2205,52.1174,52.1862,280944.0
2019-10-18 09:40:00,60.76,60.84,60.75,60.83,280217.0,52.1862,52.2549,52.1776,52.2463,280217.0
2019-10-18 09:45:00,60.82,60.87,60.8,60.82,304277.0,52.2377,52.2806,52.2205,52.2377,304277.0
2019-10-18 09:50:00,60.82,60.84,60.79,60.82,157707.0,52.2377,52.2549,52.2119,52.2377,157707.0
2019-10-18 09:55:00,60.81,60.86,60.8,60.84,180675.0,52.2291,52.272,52.2205,52.2549,180675.0
2019-10-18 10:00:00,60.84,60.84,60.76,60.78,135710.0,52.2549,52.2549,52.1862,52.2033,135710.0
2019-10-18 10:05:00,60.77,60.82,60.77,60.78,152581.0,52.1947,52.2377,52.1947,52.2033,152581.0
2019-10-18 10:10:00,60.79,60.82,60.77,60.8,76312.0,52.2119,52.2377,52.1947,52.2205,76312.0
2019-10-18 10:15:00,60.79,60.85,60.77,60.84,121041.0,52.2119,52.2635,52.1947,52.2549,121041.0
2019-10-18 10:20:00,60.84,60.86,60.79,60.86,126399.0,52.2549,52.272,52.2119,52.272,126399.0
2019-10-18 10:25:00,60.86,60.88,60.81,60.86,131370.0,52.272,52.2892,52.2291,52.272,131370.0
2019-10-18 10:30:00,60.86,60.88,60.82,60.82,61096.0,52.272,52.2892,52.2377,52.2377,61096.0
2019-10-18 10:35:00,60.82,60.83,60.77,60.82,65013.0,52.2377,52.2463,52.1947,52.2377,65013.0
2019-10-18 10:40:00,60.82,60.83,60.77,60.8,64402.0,52.2377,52.2463,52.1947,52.2205,64402.0
2019-10-18 10:45:00,60.8,60.83,60.79,60.83,62816.0,52.2205,52.2463,52.2119,52.2463,62816.0
2019-10-18 10:50:00,60.83,60.86,60.82,60.84,94554.0,52.2463,52.272,52.2377,52.2549,94554.0
2019-10-18 10:55:00,60.84,60.9,60.84,60.88,47623.0,52.2549,52.3064,52.2549,52.2892,47623.0
2019-10-18 11:00:00,60.88,60.91,60.86,60.91,67865.0,52.2892,52.315,52.272,52.315,67865.0
2019-10-18 11:05:00,60.9,60.91,60.86,60.89,56914.0,52.3064,52.315,52.272,52.2978,56914.0
2019-10-18 11:10:00,60.89,60.96,60.88,60.96,170212.0,52.2978,52.3579,52.2892,52.3579,170212.0
2019-10-18 11:15:00,60.96,60.97,60.93,60.96,88472.0,52.3579,52.3665,52.3322,52.3579,88472.0
2019-10-18 11:20:00,60.96,60.97,60.93,60.94,45701.0,52.3579,52.3665,52.3322,52.3408,45701.0
2019-10-18 11:25:00,60.94,60.94,60.9,60.91,72888.0,52.3408,52.3408,52.3064,52.315,72888.0
2019-10-18 11:30:00,60.91,60.93,60.88,60.89,87093.0,52.315,52.3322,52.2892,52.2978,87093.0
2019-10-18 11:35:00,60.89,60.96,60.88,60.95,115258.0,52.2978,52.3579,52.2892,52.3493,115258.0
2019-10-18 11:40:00,60.95,60.96,60.91,60.93,55295.0,52.3493,52.3579,52.315,52.3322,55295.0
2019-10-18 11:45:00,60.93,60.93,60.89,60.91,44555.0,52.3322,52.3322,52.2978,52.315,44555.0
2019-10-18 11:50:00,60.91,60.92,60.88,60.91,69026.0,52.315,52.3236,52.2892,52.315,69026.0
2019-10-18 11:55:00,60.91,60.92,60.89,60.91,189579.0,52.315,52.3236,52.2978,52.315,189579.0
2019-10-18 12:00:00,60.9,60.91,60.86,60.87,49780.0,52.3064,52.315,52.272,52.2806,49780.0
2019-10-18 12:05:00,60.87,60.9,60.86,60.9,28227.0,52.2806,52.3064,52.272,52.3064,28227.0
2019-10-18 12:10:00,60.9,60.93,60.89,60.93,30239.0,52.3064,52.3322,52.2978,52.3322,30239.0
2019-10-18 12:15:00,60.94,60.94,60.88,60.88,74785.0,52.3408,52.3408,52.2892,52.2892,74785.0
2019-10-18 12:20:00,60.88,60.89,60.84,60.85,436942.0,52.2892,52.2978,52.2549,52.2635,436942.0
2019-10-18 12:25:00,60.84,60.86,60.82,60.83,132016.0,52.2549,52.272,52.2377,52.2463,132016.0
2019-10-18 12:30:00,60.83,60.89,60.82,60.89,121557.0,52.2463,52.2978,52.2377,52.2978,121557.0
2019-10-18 12:35:00,60.89,60.93,60.89,60.9,79593.0,52.2978,52.3322,52.2978,52.3064,79593.0
2019-10-18 12:40:00,60.91,60.91,60.87,60.88,35420.0,52.315,52.315,52.2806,52.2892,35420.0
2019-10-18 12:45:00,60.88,60.9,60.86,60.86,54126.0,52.2892,52.3064,52.272,52.272,54126.0
2019-10-18 12:50:00,60.87,60.88,60.82,60.83,55728.0,52.2806,52.2892,52.2377,52.2463,55728.0
2019-10-18 12:55:00,60.83,60.85,60.82,60.85,101406.0,52.2463,52.2635,52.2377,52.2635,101406.0
2019-10-18 13:00:00,60.85,60.85,60.82,60.83,58663.0,52.2635,52.2635,52.2377,52.2463,58663.0
2019-10-18 13:05:00,60.83,60.84,60.81,60.81,21902.0,52.2463,52.2549,52.2291,52.2291,21902.0
2019-10-18 13:10:00,60.81,60.84,60.81,60.83,22595.0,52.2291,52.2549,52.2291,52.2463,22595.0
2019-10-18 13:15:00,60.83,60.86,60.82,60.85,49614.0,52.2463,52.272,52.2377,52.2635,49614.0
2019-10-18 13:20:00,60.84,60.86,60.83,60.85,24299.0,52.2549,52.272,52.2463,52.2635,24299.0
2019-10-18 13:25:00,60.85,60.86,60.82,60.84,51386.0,52.2635,52.272,52.2377,52.2549,51386.0
2019-10-18 13:30:00,60.83,60.85,60.82,60.82,35014.0,52.2463,52.2635,52.2377,52.2377,35014.0
2019-10-18 13:35:00,60.83,60.84,60.82,60.82,14698.0,52.2463,52.2549,52.2377,52.2377,14698.0
2019-10-18 13:40:00,60.83,60.88,60.82,60.87,119146.0,52.2463,52.2892,52.2377,52.2806,119146.0
2019-10-18 13:45:00,60.87,60.89,60.86,60.89,28297.0,52.2806,52.2978,52.272,52.2978,28297.0
2019-10-18 13:50:00,60.88,60.89,60.86,60.88,46022.0,52.2892,52.2978,52.272,52.2892,46022.0
2019-10-18 13:55:00,60.88,60.9,60.87,60.9,22724.0,52.2892,52.3064,52.2806,52.3064,22724.0
2019-10-18 14:00:00,60.9,60.91,60.85,60.85,50554.0,52.3064,52.315,52.2635,52.2635,50554.0
2019-10-18 14:05:00,60.85,60.87,60.84,60.84,26460.0,52.2635,52.2806,52.2549,52.2549,26460.0
2019-10-18 14:10:00,60.85,60.87,60.82,60.85,24005.0,52.2635,52.2806,52.2377,52.2635,24005.0
2019-10-18 14:15:00,60.84,60.87,60.84,60.87,33181.0,52.2549,52.2806,52.2549,52.2806,33181.0
2019-10-18 14:20:00,60.87,60.88,60.86,60.88,38410.0,52.2806,52.2892,52.272,52.2892,38410.0
2019-10-18 14:25:00,60.89,60.89,60.86,60.89,34806.0,52.2978,52.2978,52.272,52.2978,34806.0
2019-10-18 14:30:00,60.89,60.9,60.85,60.87,21973.0,52.2978,52.3064,52.2635,52.2806,21973.0
2019-10-18 14:35:00,60.88,60.89,60.87,60.87,155291.0,52.2892,52.2978,52.2806,52.2806,155291.0
2019-10-18 14:40:00,60.88,60.89,60.86,60.87,33182.0,52.2892,52.2978,52.272,52.2806,33182.0
2019-10-18 14:45:00,60.88,60.88,60.86,60.88,26845.0,52.2892,52.2892,52.272,52.2892,26845.0
2019-10-18 14:50:00,60.88,60.9,60.87,60.89,57944.0,52.2892,52.3064,52.2806,52.2978,57944.0
2019-10-18 14:55:00,60.89,60.91,60.87,60.91,166035.0,52.2978,52.315,52.2806,52.315,166035.0
2019-10-18 15:00:00,60.91,60.92,60.9,60.92,22770.0,52.315,52.3236,52.3064,52.3236,22770.0
2019-10-18 15:05:00,60.92,60.92,60.9,60.9,100981.0,52.3236,52.3236,52.3064,52.3064,100981.0
2019-10-18 15:10:00,60.91,60.92,60.89,60.91,76583.0,52.315,52.3236,52.2978,52.315,76583.0
2019-10-18 15:15:00,60.91,60.92,60.89,60.91,38938.0,52.315,52.3236,52.2978,52.315,38938.0
2019-10-18 15:20:00,60.91,60.92,60.89,60.89,117298.0,52.315,52.3236,52.2978,52.2978,117298.0
2019-10-18 15:25:00,60.9,60.9,60.86,60.87,93631.0,52.3064,52.3064,52.272,52.2806,93631.0
2019-10-18 15:30:00,60.87,60.89,60.85,60.86,167731.0,52.2806,52.2978,52.2635,52.272,167731.0
2019-10-18 15:35:00,60.87,60.88,60.85,60.88,301228.0,52.2806,52.2892,52.2635,52.2892,301228.0
2019-10-18 15:40:00,60.87,60.88,60.84,60.85,180012.0,52.2806,52.2892,52.2549,52.2635,180012.0
2019-10-18 15:45:00,60.85,60.85,60.82,60.83,78290.0,52.2635,52.2635,52.2377,52.2463,78290.0
2019-10-18 15:50:00,60.83,60.86,60.81,60.84,313659.0,52.2463,52.272,52.2291,52.2549,313659.0
2019-10-18 15:55:00,60.84,60.85,60.72,60.73,755756.0,52.2549,52.2635,52.1518,52.1604,755756.0
2019-10-21 09:30:00,60.75,60.78,60.68,60.73,415064.0,52.1776,52.2033,52.1174,52.1604,415064.0
2019-10-21 09:35:00,60.72,60.79,60.68,60.73,250739.0,52.1518,52.2119,52.1174,52.1604,250739.0
2019-10-21 09:40:00,60.73,60.75,60.7,60.71,179987.0,52.1604,52.1776,52.1346,52.1432,179987.0
2019-10-21 09:45:00,60.72,60.82,60.72,60.81,444669.0,52.1518,52.2377,52.1518,52.2291,444669.0
2019-10-21 09:50:00,60.8,60.81,60.77,60.78,70332.0,52.2205,52.2291,52.1947,52.2033,70332.0
2019-10-21 09:55:00,60.78,60.81,60.76,60.77,80690.0,52.2033,52.2291,52.1862,52.1947,80690.0
2019-10-21 10:00:00,60.77,60.83,60.75,60.83,115303.0,52.1947,52.2463,52.1776,52.2463,115303.0
2019-10-21 10:05:00,60.82,60.87,60.81,60.86,128683.0,52.2377,52.2806,52.2291,52.272,128683.0
2019-10-21 10:10:00,60.86,60.87,60.83,60.84,128373.0,52.272,52.2806,52.2463,52.2549,128373.0
2019-10-21 10:15:00,60.85,60.88,60.84,60.87,86407.0,52.2635,52.2892,52.2549,52.2806,86407.0
2019-10-21 10:20:00,60.86,60.9,60.85,60.88,62272.0,52.272,52.3064,52.2635,52.2892,62272.0
2019-10-21 10:25:00,60.88,60.92,60.87,60.88,37923.0,52.2892,52.3236,52.2806,52.2892,37923.0
2019-10-21 10:30:00,60.89,60.9,60.86,60.87,78302.0,52.2978,52.3064,52.272,52.2806,78302.0
2019-10-21 10:35:00,60.87,60.9,60.86,60.89,45165.0,52.2806,52.3064,52.272,52.2978,45165.0
2019-10-21 10:40:00,60.9,60.93,60.89,60.92,78772.0,52.3064,52.3322,52.2978,52.3236,78772.0
2019-10-21 10:45:00,60.91,60.94,60.91,60.92,72756.0,52.315,52.3408,52.315,52.3236,72756.0
2019-10-21 10:50:00,60.92,60.92,60.89,60.92,25988.0,52.3236,52.3236,52.2978,52.3236,25988.0
2019-10-21 10:55:00,60.92,60.95,60.92,60.95,175437.0,52.3236,52.3493,52.3236,52.3493,175437.0
2019-10-21 11:00:00,60.95,60.96,60.93,60.96,109901.0,52.3493,52.3579,52.3322,52.3579,109901.0
2019-10-21 11:05:00,60.96,60.97,60.9,60.91,65377.0,52.3579,52.3665,52.3064,52.315,65377.0
2019-10-21 11:10:00,60.91,60.92,60.9,60.9,51752.0,52.315,52.3236,52.3064,52.3064,51752.0
2019-10-21 11:15:00,60.89,60.9,60.86,60.88,89524.0,52.2978,52.3064,52.272,52.2892,89524.0
2019-10-21 11:20:00,60.88,60.88,60.85,60.86,59809.0,52.2892,52.2892,52.2635,52.272,59809.0
2019-10-21 11:25:00,60.87,60.89,60.86,60.88,135397.0,52.2806,52.2978,52.272,52.2892,135397.0
2019-10-21 11:30:00,60.88,60.88,60.83,60.83,68720.0,52.2892,52.2892,52.2463,52.2463,68720.0
2019-10-21 11:35:00,60.84,60.84,60.79,60.82,181104.0,52.2549,52.2549,52.2119,52.2377,181104.0
2019-10-21 11:40:00,60.82,60.83,60.8,60.8,24213.0,52.2377,52.2463,52.2205,52.2205,24213.0
2019-10-21 11:45:00,60.8,60.82,60.78,60.8,79742.0,52.2205,52.2377,52.2033,52.2205,79742.0
2019-10-21 11:50:00,60.8,60.81,60.78,60.81,77268.0,52.2205,52.2291,52.2033,52.2291,77268.0
2019-10-21 11:55:00,60.81,60.81,60.75,60.75,70178.0,52.2291,52.2291,52.1776,52.1776,70178.0
2019-10-21 12:00:00,60.74,60.75,60.7,60.7,37459.0,52.169,52.1776,52.1346,52.1346,37459.0
2019-10-21 12:05:00,60.7,60.72,60.67,60.67,46627.0,52.1346,52.1518,52.1089,52.1089,46627.0
2019-10-21 12:10:00,60.67,60.69,60.66,60.68,163247.0,52.1089,52.126,52.1003,52.1174,163247.0
2019-10-21 12:15:00,60.68,60.7,60.67,60.68,142233.0,52.1174,52.1346,52.1089,52.1174,142233.0
2019-10-21 12:20:00,60.67,60.7,60.67,60.7,69829.0,52.1089,52.1346,52.1089,52.1346,69829.0
2019-10-21 12:25:00,60.7,60.74,60.69,60.73,101544.0,52.1346,52.169,52.126,52.1604,101544.0
2019-10-21 12:30:00,60.73,60.76,60.73,60.76,52915.0,52.1604,52.1862,52.1604,52.1862,52915.0
2019-10-21 12:35:00,60.76,60.77,60.74,60.74,33075.0,52.1862,52.1947,52.169,52.169,33075.0
2019-10-21 12:40:00,60.74,60.76,60.73,60.74,43700.0,52.169,52.1862,52.1604,52.169,43700.0
2019-10-21 12:45:00,60.74,60.75,60.71,60.73,143879.0,52.169,52.1776,52.1432,52.1604,143879.0
2019-10-21 12:50:00,60.73,60.78,60.73,60.76,364542.0,52.1604,52.2033,52.1604,52.1862,364542.0
2019-10-21 12:55:00,60.76,60.77,60.75,60.76,27197.0,52.1862,52.1947,52.1776,52.1862,27197.0
2019-10-21 13:00:00,60.76,60.78,60.74,60.74,43125.0,52.1862,52.2033,52.169,52.169,43125.0
2019-10-21 13:05:00,60.74,60.75,60.73,60.74,42790.0,52.169,52.1776,52.1604,52.169,42790.0
2019-10-21 13:10:00,60.74,60.74,60.72,60.73,199774.0,52.169,52.169,52.1518,52.1604,199774.0
2019-10-21 13:15:00,60.73,60.76,60.73,60.75,41517.0,52.1604,52.1862,52.1604,52.1776,41517.0
2019-10-21 13:20:00,60.76,60.77,60.72,60.73,59431.0,52.1862,52.1947,52.1518,52.1604,59431.0
2019-10-21 13:25:00,60.73,60.75,60.72,60.74,65709.0,52.1604,52.1776,52.1518,52.169,65709.0
2019-10-21 13:30:00,60.73,60.74,60.72,60.73,86906.0,52.1604,52.169,52.1518,52.1604,86906.0
2019-10-21 13:35:00,60.72,60.73,60.72,60.72,133624.0,52.1518,52.1604,52.1518,52.1518,133624.0
2019-10-21 13:40:00,60.73,60.77,60.72,60.77,206266.0,52.1604,52.1947,52.1518,52.1947,206266.0
2019-10-21 13:45:00,60.76,60.78,60.76,60.77,59365.0,52.1862,52.2033,52.1862,52.1947,59365.0
2019-10-21 13:50:00,60.77,60.77,60.75,60.76,34935.0,52.1947,52.1947,52.1776,52.1862,34935.0
2019-10-21 13:55:00,60.75,60.77,60.75,60.77,40530.0,52.1776,52.1947,52.1776,52.1947,40530.0
2019-10-21 14:00:00,60.77,60.78,60.75,60.78,68361.0,52.1947,52.2033,52.1776,52.2033,68361.0
2019-10-21 14:05:00,60.79,60.87,60.78,60.86,314539.0,52.2119,52.2806,52.2033,52.272,314539.0
2019-10-21 14:10:00,60.87,60.87,60.83,60.84,36402.0,52.2806,52.2806,52.2463,52.2549,36402.0
2019-10-21 14:15:00,60.84,60.86,60.83,60.86,29669.0,52.2549,52.272,52.2463,52.272,29669.0
2019-10-21 14:20:00,60.85,60.86,60.84,60.86,43118.0,52.2635,52.272,52.2549,52.272,43118.0
2019-10-21 14:25:00,60.86,60.86,60.82,60.83,49876.0,52.272,52.272,52.2377,52.2463,49876.0
2019-10-21 14:30:00,60.83,60.87,60.82,60.85,213219.0,52.2463,52.2806,52.2377,52.2635,213219.0
2019-10-21 14:35:00,60.85,60.88,60.84,60.86,226025.0,52.2635,52.2892,52.2549,52.272,226025.0
2019-10-21 14:40:00,60.86,60.88,60.86,60.88,50235.0,52.272,52.2892,52.272,52.2892,50235.0
2019-10-21 14:45:00,60.88,60.9,60.87,60.89,66334.0,52.2892,52.3064,52.2806,52.2978,66334.0
2019-10-21 14:50:00,60.89,60.91,60.87,60.9,57959.0,52.2978,52.315,52.2806,52.3064,57959.0
2019-10-21 14:55:00,60.91,60.91,60.88,60.88,75081.0,52.315,52.315,52.2892,52.2892,75081.0
2019-10-21 15:00:00,60.88,60.9,60.86,60.88,80451.0,52.2892,52.3064,52.272,52.2892,80451.0
2019-10-21 15:05:00,60.88,60.9,60.87,60.9,106244.0,52.2892,52.3064,52.2806,52.3064,106244.0
2019-10-21 15:10:00,60.89,60.91,60.89,60.91,45458.0,52.2978,52.315,52.2978,52.315,45458.0
2019-10-21 15:15:00,60.91,60.91,60.89,60.9,36219.0,52.315,52.315,52.2978,52.3064,36219.0
2019-10-21 15:20:00,60.9,60.9,60.86,60.87,80067.0,52.3064,52.3064,52.272,52.2806,80067.0
2019-10-21 15:25:00,60.87,60.88,60.86,60.88,66307.0,52.2806,52.2892,52.272,52.2892,66307.0
2019-10-21 15:30:00,60.87,60.9,60.86,60.87,121349.0,52.2806,52.3064,52.272,52.2806,121349.0
2019-10-21 15:35:00,60.87,60.88,60.86,60.87,58951.0,52.2806,52.2892,52.272,52.2806,58951.0
2019-10-21 15:40:00,60.87,60.92,60.86,60.91,135780.0,52.2806,52.3236,52.272,52.315,135780.0
2019-10-21 15:45:00,60.9,60.94,60.89,60.92,205410.0,52.3064,52.3408,52.2978,52.3236,205410.0
2019-10-21 15:50:00,60.93,60.96,60.91,60.96,438206.0,52.3322,52.3579,52.315,52.3579,438206.0
2019-10-21 15:55:00,60.96,60.96,60.91,60.94,811513.0,52.3579,52.3579,52.315,52.3408,811513.0
2019-10-22 09:30:00,61.39,61.41,61.21,61.25,439812.0,52.7273,52.7444,52.5727,52.607,439812.0
2019-10-22 09:35:00,61.26,61.33,61.22,61.29,271918.0,52.6156,52.6757,52.5812,52.6414,271918.0
2019-10-22 09:40:00,61.3,61.36,61.25,61.33,263838.0,52.65,52.7015,52.607,52.6757,263838.0
2019-10-22 09:45:00,61.34,61.42,61.33,61.38,382760.0,52.6843,52.753,52.6757,52.7187,382760.0
2019-10-22 09:50:00,61.38,61.41,61.32,61.36,254898.0,52.7187,52.7444,52.6671,52.7015,254898.0
2019-10-22 09:55:00,61.36,61.36,61.33,61.35,431444.0,52.7015,52.7015,52.6757,52.6929,431444.0
2019-10-22 10:00:00,61.35,61.36,61.24,61.26,112096.0,52.6929,52.7015,52.5984,52.6156,112096.0
2019-10-22 10:05:00,61.25,61.3,61.23,61.23,68456.0,52.607,52.65,52.5898,52.5898,68456.0
2019-10-22 10:10:00,61.23,61.24,61.15,61.16,76530.0,52.5898,52.5984,52.5211,52.5297,76530.0
2019-10-22 10:15:00,61.15,61.15,61.05,61.08,363205.0,52.5211,52.5211,52.4352,52.461,363205.0
2019-10-22 10:20:00,61.07,61.15,61.06,61.14,130416.0,52.4524,52.5211,52.4438,52.5125,130416.0
2019-10-22 10:25:00,61.15,61.18,61.12,61.13,133932.0,52.5211,52.5469,52.4954,52.5039,133932.0
2019-10-22 10:30:00,61.13,61.16,61.06,61.09,191141.0,52.5039,52.5297,52.4438,52.4696,191141.0
2019-10-22 10:35:00,61.09,61.1,61.03,61.04,139556.0,52.4696,52.4782,52.4181,52.4266,139556.0
2019-10-22 10:40:00,61.04,61.1,61.02,61.1,171037.0,52.4266,52.4782,52.4095,52.4782,171037.0
2019-10-22 10:45:00,61.1,61.15,61.09,61.13,117866.0,52.4782,52.5211,52.4696,52.5039,117866.0
2019-10-22 10:50:00,61.14,61.17,61.13,61.16,74803.0,52.5125,52.5383,52.5039,52.5297,74803.0
2019-10-22 10:55:00,61.16,61.17,61.12,61.14,44913.0,52.5297,52.5383,52.4954,52.5125,44913.0
2019-10-22 11:00:00,61.14,61.16,61.12,61.14,82285.0,52.5125,52.5297,52.4954,52.5125,82285.0
2019-10-22 11:05:00,61.14,61.19,61.14,61.19,31482.0,52.5125,52.5555,52.5125,52.5555,31482.0
2019-10-22 11:10:00,61.19,61.23,61.18,61.2,99931.0,52.5555,52.5898,52.5469,52.5641,99931.0
2019-10-22 11:15:00,61.21,61.22,61.15,61.2,100693.0,52.5727,52.5812,52.5211,52.5641,100693.0
2019-10-22 11:20:00,61.21,61.26,61.2,61.26,225417.0,52.5727,52.6156,52.5641,52.6156,225417.0
2019-10-22 11:25:00,61.25,61.26,61.23,61.25,61149.0,52.607,52.6156,52.5898,52.607,61149.0
2019-10-22 11:30:00,61.25,61.29,61.23,61.28,208713.0,52.607,52.6414,52.5898,52.6328,208713.0
2019-10-22 11:35:00,61.28,61.28,61.25,61.27,44175.0,52.6328,52.6328,52.607,52.6242,44175.0
2019-10-22 11:40:00,61.27,61.27,61.24,61.26,40433.0,52.6242,52.6242,52.5984,52.6156,40433.0
2019-10-22 11:45:00,61.25,61.27,61.23,61.25,122294.0,52.607,52.6242,52.5898,52.607,122294.0
2019-10-22 11:50:00,61.25,61.27,61.22,61.23,60252.0,52.607,52.6242,52.5812,52.5898,60252.0
2019-10-22 11:55:00,61.23,61.24,61.2,61.23,84094.0,52.5898,52.5984,52.5641,52.5898,84094.0
2019-10-22 12:00:00,61.24,61.25,61.23,61.23,60977.0,52.5984,52.607,52.5898,52.5898,60977.0
2019-10-22 12:05:00,61.23,61.26,61.23,61.23,34054.0,52.5898,52.6156,52.5898,52.5898,34054.0
2019-10-22 12:10:00,61.22,61.24,61.19,61.2,34467.0,52.5812,52.5984,52.5555,52.5641,34467.0
2019-10-22 12:15:00,61.2,61.21,61.18,61.2,26962.0,52.5641,52.5727,52.5469,52.5641,26962.0
2019-10-22 12:20:00,61.2,61.21,61.16,61.19,38780.0,52.5641,52.5727,52.5297,52.5555,38780.0
2019-10-22 12:25:00,61.19,61.2,61.15,61.16,24575.0,52.5555,52.5641,52.5211,52.5297,24575.0
2019-10-22 12:30:00,61.16,61.17,61.13,61.14,36492.0,52.5297,52.5383,52.5039,52.5125,36492.0
2019-10-22 12:35:00,61.14,61.16,61.14,61.15,33311.0,52.5125,52.5297,52.5125,52.5211,33311.0
2019-10-22 12:40:00,61.15,61.16,61.13,61.16,177307.0,52.5211,52.5297,52.5039,52.5297,177307.0
2019-10-22 12:45:00,61.15,61.18,61.15,61.16,34935.0,52.5211,52.5469,52.5211,52.5297,34935.0
2019-10-22 12:50:00,61.17,61.2,61.16,61.2,41618.0,52.5383,52.5641,52.5297,52.5641,41618.0
2019-10-22 12:55:00,61.2,61.22,61.18,61.2,61669.0,52.5641,52.5812,52.5469,52.5641,61669.0
2019-10-22 13:00:00,61.21,61.23,61.2,61.23,51445.0,52.5727,52.5898,52.5641,52.5898,51445.0
2019-10-22 13:05:00,61.23,61.23,61.15,61.18,54514.0,52.5898,52.5898,52.5211,52.5469,54514.0
2019-10-22 13:10:00,61.18,61.22,61.17,61.22,65019.0,52.5469,52.5812,52.5383,52.5812,65019.0
2019-10-22 13:15:00,61.21,61.21,61.18,61.18,44594.0,52.5727,52.5727,52.5469,52.5469,44594.0
2019-10-22 13:20:00,61.19,61.21,61.18,61.21,65705.0,52.5555,52.5727,52.5469,52.5727,65705.0
2019-10-22 13:25:00,61.21,61.21,61.17,61.19,144132.0,52.5727,52.5727,52.5383,52.5555,144132.0
2019-10-22 13:30:00,61.19,61.22,61.18,61.22,162449.0,52.5555,52.5812,52.5469,52.5812,162449.0
2019-10-22 13:35:00,61.22,61.24,61.2,61.21,135675.0,52.5812,52.5984,52.5641,52.5727,135675.0
2019-10-22 13:40:00,61.21,61.23,61.2,61.21,59794.0,52.5727,52.5898,52.5641,52.5727,59794.0
2019-10-22 13:45:00,61.21,61.22,61.18,61.18,40043.0,52.5727,52.5812,52.5469,52.5469,40043.0
2019-10-22 13:50:00,61.18,61.21,61.16,61.2,43034.0,52.5469,52.5727,52.5297,52.5641,43034.0
2019-10-22 13:55:00,61.2,61.21,61.18,61.18,889895.0,52.5641,52.5727,52.5469,52.5469,889895.0
2019-10-22 14:00:00,61.19,61.19,61.13,61.15,58143.0,52.5555,52.5555,52.5039,52.5211,58143.0
2019-10-22 14:05:00,61.15,61.19,61.14,61.16,60824.0,52.5211,52.5555,52.5125,52.5297,60824.0
2019-10-22 14:10:00,61.16,61.18,61.13,61.14,94536.0,52.5297,52.5469,52.5039,52.5125,94536.0
2019-10-22 14:15:00,61.14,61.15,61.09,61.1,55801.0,52.5125,52.5211,52.4696,52.4782,55801.0
2019-10-22 14:20:00,61.1,61.11,61.07,61.09,105211.0,52.4782,52.4868,52.4524,52.4696,105211.0
2019-10-22 14:25:00,61.09,61.12,61.07,61.11,64377.0,52.4696,52.4954,52.4524,52.4868,64377.0
2019-10-22 14:30:00,61.12,61.12,61.04,61.08,323671.0,52.4954,52.4954,52.4266,52.461,323671.0
2019-10-22 14:35:00,61.08,61.09,61.04,61.06,119610.0,52.461,52.4696,52.4266,52.4438,119610.0
2019-10-22 14:40:00,61.05,61.08,61.04,61.07,181414.0,52.4352,52.461,52.4266,52.4524,181414.0
2019-10-22 14:45:00,61.07,61.07,61.03,61.04,244986.0,52.4524,52.4524,52.4181,52.4266,244986.0
2019-10-22 14:50:00,61.04,61.04,61.0,61.02,336757.0,52.4266,52.4266,52.3923,52.4095,336757.0
2019-10-22 14:55:00,61.03,61.06,61.01,61.02,119360.0,52.4181,52.4438,52.4009,52.4095,119360.0
2019-10-22 15:00:00,61.02,61.03,60.93,60.95,223414.0,52.4095,52.4181,52.3322,52.3493,223414.0
2019-10-22 15:05:00,60.94,61.02,60.93,61.02,252006.0,52.3408,52.4095,52.3322,52.4095,252006.0
2019-10-22 15:10:00,61.01,61.03,60.99,61.01,135449.0,52.4009,52.4181,52.3837,52.4009,135449.0
2019-10-22 15:15:00,61.02,61.03,60.98,61.01,188289.0,52.4095,52.4181,52.3751,52.4009,188289.0
2019-10-22 15:20:00,61.01,61.05,60.98,61.04,98297.0,52.4009,52.4352,52.3751,52.4266,98297.0
2019-10-22 15:25:00,61.04,61.08,61.03,61.08,193548.0,52.4266,52.461,52.4181,52.461,193548.0
2019-10-22 15:30:00,61.08,61.08,61.05,61.05,97439.0,52.461,52.461,52.4352,52.4352,97439.0
2019-10-22 15:35:00,61.05,61.07,61.02,61.03,75814.0,52.4352,52.4524,52.4095,52.4181,75814.0
2019-10-22 15:40:00,61.03,61.04,60.98,60.98,162352.0,52.4181,52.4266,52.3751,52.3751,162352.0
2019-10-22 15:45:00,60.98,60.99,60.93,60.98,240238.0,52.3751,52.3837,52.3322,52.3751,240238.0
2019-10-22 15:50:00,60.98,60.99,60.93,60.94,277895.0,52.3751,52.3837,52.3322,52.3408,277895.0
2019-10-22 15:55:00,60.94,60.99,60.94,60.96,561368.0,52.3408,52.3837,52.3408,52.3579,561368.0
2019-10-23 09:30:00,60.93,61.04,60.91,61.02,251417.0,52.3322,52.4266,52.315,52.4095,251417.0
2019-10-23 09:35:00,61.01,61.12,60.99,61.0,285487.0,52.4009,52.4954,52.3837,52.3923,285487.0
2019-10-23 09:40:00,60.99,61.0,60.93,60.99,120310.0,52.3837,52.3923,52.3322,52.3837,120310.0
2019-10-23 09:45:00,60.98,61.1,60.98,61.09,150350.0,52.3751,52.4782,52.3751,52.4696,150350.0
2019-10-23 09:50:00,61.09,61.15,61.07,61.12,90598.0,52.4696,52.5211,52.4524,52.4954,90598.0
2019-10-23 09:55:00,61.11,61.23,61.1,61.23,108387.0,52.4868,52.5898,52.4782,52.5898,108387.0
2019-10-23 10:00:00,61.24,61.24,61.19,61.22,162230.0,52.5984,52.5984,52.5555,52.5812,162230.0
2019-10-23 10:05:00,61.23,61.24,61.18,61.21,111206.0,52.5898,52.5984,52.5469,52.5727,111206.0
2019-10-23 10:10:00,61.21,61.25,61.2,61.22,61696.0,52.5727,52.607,52.5641,52.5812,61696.0
2019-10-23 10:15:00,61.22,61.24,61.2,61.22,118463.0,52.5812,52.5984,52.5641,52.5812,118463.0
2019-10-23 10:20:00,61.21,61.22,61.15,61.15,80024.0,52.5727,52.5812,52.5211,52.5211,80024.0
2019-10-23 10:25:00,61.16,61.16,61.12,61.16,100637.0,52.5297,52.5297,52.4954,52.5297,100637.0
2019-10-23 10:30:00,61.16,61.16,61.08,61.08,145023.0,52.5297,52.5297,52.461,52.461,145023.0
2019-10-23 10:35:00,61.09,61.11,61.08,61.1,131896.0,52.4696,52.4868,52.461,52.4782,131896.0
2019-10-23 10:40:00,61.1,61.13,61.08,61.11,64188.0,52.4782,52.5039,52.461,52.4868,64188.0
2019-10-23 10:45:00,61.11,61.13,61.08,61.11,57832.0,52.4868,52.5039,52.461,52.4868,57832.0
2019-10-23 10:50:00,61.11,61.14,61.09,61.14,69489.0,52.4868,52.5125,52.4696,52.5125,69489.0
2019-10-23 10:55:00,61.14,61.14,61.11,61.13,59050.0,52.5125,52.5125,52.4868,52.5039,59050.0
2019-10-23 11:00:00,61.13,61.16,61.13,61.15,42489.0,52.5039,52.5297,52.5039,52.5211,42489.0
2019-10-23 11:05:00,61.16,61.18,61.12,61.13,102477.0,52.5297,52.5469,52.4954,52.5039,102477.0
2019-10-23 11:10:00,61.13,61.15,61.12,61.13,73554.0,52.5039,52.5211,52.4954,52.5039,73554.0
2019-10-23 11:15:00,61.13,61.19,61.13,61.18,58006.0,52.5039,52.5555,52.5039,52.5469,58006.0
2019-10-23 11:20:00,61.19,61.2,61.16,61.2,46018.0,52.5555,52.5641,52.5297,52.5641,46018.0
2019-10-23 11:25:00,61.2,61.22,61.19,61.21,42412.0,52.5641,52.5812,52.5555,52.5727,42412.0
2019-10-23 11:30:00,61.21,61.22,61.17,61.2,89213.0,52.5727,52.5812,52.5383,52.5641,89213.0
2019-10-23 11:35:00,61.2,61.21,61.19,61.2,43036.0,52.5641,52.5727,52.5555,52.5641,43036.0
2019-10-23 11:40:00,61.19,61.21,61.18,61.19,57932.0,52.5555,52.5727,52.5469,52.5555,57932.0
2019-10-23 11:45:00,61.19,61.21,61.18,61.19,44763.0,52.5555,52.5727,52.5469,52.5555,44763.0
2019-10-23 11:50:00,61.19,61.19,61.16,61.18,65195.0,52.5555,52.5555,52.5297,52.5469,65195.0
2019-10-23 11:55:00,61.19,61.2,61.17,61.19,25300.0,52.5555,52.5641,52.5383,52.5555,25300.0
2019-10-23 12:00:00,61.19,61.21,61.18,61.19,35447.0,52.5555,52.5727,52.5469,52.5555,35447.0
2019-10-23 12:05:00,61.2,61.21,61.17,61.17,39522.0,52.5641,52.5727,52.5383,52.5383,39522.0
2019-10-23 12:10:00,61.18,61.21,61.18,61.19,21806.0,52.5469,52.5727,52.5469,52.5555,21806.0
2019-10-23 12:15:00,61.18,61.2,61.17,61.18,30995.0,52.5469,52.5641,52.5383,52.5469,30995.0
2019-10-23 12:20:00,61.17,61.18,61.15,61.16,22524.0,52.5383,52.5469,52.5211,52.5297,22524.0
2019-10-23 12:25:00,61.16,61.17,61.11,61.12,44996.0,52.5297,52.5383,52.4868,52.4954,44996.0
2019-10-23 12:30:00,61.12,61.16,61.12,61.15,15670.0,52.4954,52.5297,52.4954,52.5211,15670.0
2019-10-23 12:35:00,61.16,61.17,61.15,61.15,18987.0,52.5297,52.5383,52.5211,52.5211,18987.0
2019-10-23 12:40:00,61.15,61.18,61.15,61.17,75307.0,52.5211,52.5469,52.5211,52.5383,75307.0
2019-10-23 12:45:00,61.18,61.19,61.16,61.18,37183.0,52.5469,52.5555,52.5297,52.5469,37183.0
2019-10-23 12:50:00,61.17,61.17,61.15,61.17,32002.0,52.5383,52.5383,52.5211,52.5383,32002.0
2019-10-23 12:55:00,61.16,61.17,61.15,61.16,22709.0,52.5297,52.5383,52.5211,52.5297,22709.0
2019-10-23 13:00:00,61.16,61.17,61.15,61.15,35357.0,52.5297,52.5383,52.5211,52.5211,35357.0
2019-10-23 13:05:00,61.15,61.16,61.1,61.11,44194.0,52.5211,52.5297,52.4782,52.4868,44194.0
2019-10-23 13:10:00,61.1,61.11,61.09,61.09,15265.0,52.4782,52.4868,52.4696,52.4696,15265.0
2019-10-23 13:15:00,61.1,61.11,61.08,61.11,35280.0,52.4782,52.4868,52.461,52.4868,35280.0
2019-10-23 13:20:00,61.11,61.12,61.1,61.11,46025.0,52.4868,52.4954,52.4782,52.4868,46025.0
2019-10-23 13:25:00,61.12,61.16,61.11,61.16,50877.0,52.4954,52.5297,52.4868,52.5297,50877.0
2019-10-23 13:30:00,61.16,61.18,61.16,61.18,22441.0,52.5297,52.5469,52.5297,52.5469,22441.0
2019-10-23 13:35:00,61.18,61.19,61.17,61.19,75126.0,52.5469,52.5555,52.5383,52.5555,75126.0
2019-10-23 13:40:00,61.19,61.19,61.18,61.18,28638.0,52.5555,52.5555,52.5469,52.5469,28638.0
2019-10-23 13:45:00,61.19,61.21,61.18,61.21,33006.0,52.5555,52.5727,52.5469,52.5727,33006.0
2019-10-23 13:50:00,61.21,61.21,61.19,61.21,83086.0,52.5727,52.5727,52.5555,52.5727,83086.0
2019-10-23 13:55:00,61.21,61.21,61.19,61.2,39696.0,52.5727,52.5727,52.5555,52.5641,39696.0
2019-10-23 14:00:00,61.2,61.22,61.2,61.22,30360.0,52.5641,52.5812,52.5641,52.5812,30360.0
2019-10-23 14:05:00,61.22,61.23,61.21,61.23,29574.0,52.5812,52.5898,52.5727,52.5898,29574.0
2019-10-23 14:10:00,61.22,61.23,61.18,61.19,416720.0,52.5812,52.5898,52.5469,52.5555,416720.0
2019-10-23 14:15:00,61.19,61.2,61.15,61.16,74944.0,52.5555,52.5641,52.5211,52.5297,74944.0
2019-10-23 14:20:00,61.16,61.16,61.14,61.14,28198.0,52.5297,52.5297,52.5125,52.5125,28198.0
2019-10-23 14:25:00,61.14,61.15,61.13,61.14,22067.0,52.5125,52.5211,52.5039,52.5125,22067.0
2019-10-23 14:30:00,61.14,61.15,61.12,61.14,33610.0,52.5125,52.5211,52.4954,52.5125,33610.0
2019-10-23 14:35:00,61.14,61.15,61.1,61.11,72104.0,52.5125,52.5211,52.4782,52.4868,72104.0
2019-10-23 14:40:00,61.11,61.11,61.09,61.11,22816.0,52.4868,52.4868,52.4696,52.4868,22816.0
2019-10-23 14:45:00,61.11,61.12,61.09,61.1,27029.0,52.4868,52.4954,52.4696,52.4782,27029.0
2019-10-23 14:50:00,61.1,61.11,61.09,61.1,28309.0,52.4782,52.4868,52.4696,52.4782,28309.0
2019-10-23 14:55:00,61.1,61.14,61.09,61.12,59038.0,52.4782,52.5125,52.4696,52.4954,59038.0
2019-10-23 15:00:00,61.11,61.12,61.1,61.12,47763.0,52.4868,52.4954,52.4782,52.4954,47763.0
2019-10-23 15:05:00,61.12,61.14,61.11,61.13,62099.0,52.4954,52.5125,52.4868,52.5039,62099.0
2019-10-23 15:10:00,61.13,61.13,61.09,61.09,81090.0,52.5039,52.5039,52.4696,52.4696,81090.0
2019-10-23 15:15:00,61.1,61.11,61.09,61.11,25751.0,52.4782,52.4868,52.4696,52.4868,25751.0
2019-10-23 15:20:00,61.1,61.13,61.1,61.12,44362.0,52.4782,52.5039,52.4782,52.4954,44362.0
2019-10-23 15:25:00,61.12,61.14,61.11,61.14,39779.0,52.4954,52.5125,52.4868,52.5125,39779.0
2019-10-23 15:30:00,61.14,61.18,61.13,61.18,138887.0,52.5125,52.5469,52.5039,52.5469,138887.0
2019-10-23 15:35:00,61.18,61.23,61.17,61.22,102632.0,52.5469,52.5898,52.5383,52.5812,102632.0
2019-10-23 15:40:00,61.22,61.23,61.19,61.22,189932.0,52.5812,52.5898,52.5555,52.5812,189932.0
2019-10-23 15:45:00,61.22,61.25,61.21,61.25,188258.0,52.5812,52.607,52.5727,52.607,188258.0
2019-10-23 15:50:00,61.25,61.27,61.23,61.23,420365.0,52.607,52.6242,52.5898,52.5898,420365.0
2019-10-23 15:55:00,61.23,61.28,61.23,61.26,1025689.0,52.5898,52.6328,52.5898,52.6156,1025689.0
2019-10-24 09:30:00,61.36,61.36,61.19,61.2,256080.0,52.7015,52.7015,52.5555,52.5641,256080.0
2019-10-24 09:35:00,61.2,61.24,61.16,61.23,256385.0,52.5641,52.5984,52.5297,52.5898,256385.0
2019-10-24 09:40:00,61.23,61.25,61.18,61.2,100640.0,52.5898,52.607,52.5469,52.5641,100640.0
2019-10-24 09:45:00,61.21,61.23,61.15,61.19,126305.0,52.5727,52.5898,52.5211,52.5555,126305.0
2019-10-24 09:50:00,61.19,61.2,61.16,61.17,72392.0,52.5555,52.5641,52.5297,52.5383,72392.0
2019-10-24 09:55:00,61.16,61.21,61.16,61.17,78469.0,52.5297,52.5727,52.5297,52.5383,78469.0
2019-10-24 10:00:00,61.16,61.19,61.12,61.19,282649.0,52.5297,52.5555,52.4954,52.5555,282649.0
2019-10-24 10:05:00,61.19,61.23,61.17,61.22,101659.0,52.5555,52.5898,52.5383,52.5812,101659.0
2019-10-24 10:10:00,61.23,61.26,61.22,61.23,73997.0,52.5898,52.6156,52.5812,52.5898,73997.0
2019-10-24 10:15:00,61.23,61.27,61.23,61.26,61359.0,52.5898,52.6242,52.5898,52.6156,61359.0
2019-10-24 10:20:00,61.26,61.28,61.23,61.25,192264.0,52.6156,52.6328,52.5898,52.607,192264.0
2019-10-24 10:25:00,61.25,61.29,61.25,61.29,70052.0,52.607,52.6414,52.607,52.6414,70052.0
2019-10-24 10:30:00,61.28,61.28,61.23,61.25,98565.0,52.6328,52.6328,52.5898,52.607,98565.0
2019-10-24 10:35:00,61.26,61.33,61.25,61.33,104137.0,52.6156,52.6757,52.607,52.6757,104137.0
2019-10-24 10:40:00,61.32,61.37,61.31,61.34,104755.0,52.6671,52.7101,52.6585,52.6843,104755.0
2019-10-24 10:45:00,61.34,61.39,61.33,61.39,170610.0,52.6843,52.7273,52.6757,52.7273,170610.0
2019-10-24 10:50:00,61.39,61.42,61.38,61.39,180127.0,52.7273,52.753,52.7187,52.7273,180127.0
2019-10-24 10:55:00,61.39,61.42,61.37,61.42,104582.0,52.7273,52.753,52.7101,52.753,104582.0
2019-10-24 11:00:00,61.42,61.47,61.41,61.46,68766.0,52.753,52.796,52.7444,52.7874,68766.0
2019-10-24 11:05:00,61.46,61.47,61.44,61.46,80473.0,52.7874,52.796,52.7702,52.7874,80473.0
2019-10-24 11:10:00,61.46,61.5,61.45,61.49,86632.0,52.7874,52.8217,52.7788,52.8131,86632.0
2019-10-24 11:15:00,61.49,61.5,61.47,61.47,124257.0,52.8131,52.8217,52.796,52.796,124257.0
2019-10-24 11:20:00,61.47,61.48,61.43,61.45,83237.0,52.796,52.8046,52.7616,52.7788,83237.0
2019-10-24 11:25:00,61.46,61.51,61.45,61.51,99978.0,52.7874,52.8303,52.7788,52.8303,99978.0
2019-10-24 11:30:00,61.51,61.54,61.5,61.52,73892.0,52.8303,52.8561,52.8217,52.8389,73892.0
2019-10-24 11:35:00,61.52,61.53,61.49,61.49,63888.0,52.8389,52.8475,52.8131,52.8131,63888.0
2019-10-24 11:40:00,61.49,61.52,61.49,61.52,182975.0,52.8131,52.8389,52.8131,52.8389,182975.0
2019-10-24 11:45:00,61.52,61.52,61.48,61.48,62215.0,52.8389,52.8389,52.8046,52.8046,62215.0
2019-10-24 11:50:00,61.48,61.49,61.42,61.48,252315.0,52.8046,52.8131,52.753,52.8046,252315.0
2019-10-24 11:55:00,61.47,61.49,61.46,61.49,46907.0,52.796,52.8131,52.7874,52.8131,46907.0
2019-10-24 12:00:00,61.48,61.55,61.48,61.51,113744.0,52.8046,52.8647,52.8046,52.8303,113744.0
2019-10-24 12:05:00,61.51,61.51,61.44,61.45,64610.0,52.8303,52.8303,52.7702,52.7788,64610.0
2019-10-24 12:10:00,61.46,61.46,61.42,61.44,93134.0,52.7874,52.7874,52.753,52.7702,93134.0
2019-10-24 12:15:00,61.44,61.44,61.38,61.42,80304.0,52.7702,52.7702,52.7187,52.753,80304.0
2019-10-24 12:20:00,61.42,61.43,61.37,61.38,51604.0,52.753,52.7616,52.7101,52.7187,51604.0
2019-10-24 12:25:00,61.38,61.43,61.38,61.42,47140.0,52.7187,52.7616,52.7187,52.753,47140.0
2019-10-24 12:30:00,61.42,61.45,61.4,61.44,61835.0,52.753,52.7788,52.7358,52.7702,61835.0
2019-10-24 12:35:00,61.44,61.45,61.41,61.44,34088.0,52.7702,52.7788,52.7444,52.7702,34088.0
2019-10-24 12:40:00,61.44,61.46,61.43,61.46,28279.0,52.7702,52.7874,52.7616,52.7874,28279.0
2019-10-24 12:45:00,61.47,61.49,61.46,61.48,38000.0,52.796,52.8131,52.7874,52.8046,38000.0
2019-10-24 12:50:00,61.48,61.5,61.47,61.48,26256.0,52.8046,52.8217,52.796,52.8046,26256.0
2019-10-24 12:55:00,61.49,61.49,61.45,61.45,72055.0,52.8131,52.8131,52.7788,52.7788,72055.0
2019-10-24 13:00:00,61.45,61.46,61.41,61.42,42946.0,52.7788,52.7874,52.7444,52.753,42946.0
2019-10-24 13:05:00,61.42,61.42,61.36,61.37,64613.0,52.753,52.753,52.7015,52.7101,64613.0
2019-10-24 13:10:00,61.37,61.38,61.36,61.38,48699.0,52.7101,52.7187,52.7015,52.7187,48699.0
2019-10-24 13:15:00,61.38,61.39,61.37,61.37,43332.0,52.7187,52.7273,52.7101,52.7101,43332.0
2019-10-24 13:20:00,61.37,61.4,61.36,61.4,52608.0,52.7101,52.7358,52.7015,52.7358,52608.0
2019-10-24 13:25:00,61.4,61.44,61.39,61.43,50968.0,52.7358,52.7702,52.7273,52.7616,50968.0
2019-10-24 13:30:00,61.42,61.43,61.36,61.37,153482.0,52.753,52.7616,52.7015,52.7101,153482.0
2019-10-24 13:35:00,61.37,61.37,61.34,61.35,75632.0,52.7101,52.7101,52.6843,52.6929,75632.0
2019-10-24 13:40:00,61.35,61.35,61.31,61.32,47173.0,52.6929,52.6929,52.6585,52.6671,47173.0
2019-10-24 13:45:00,61.31,61.33,61.29,61.33,34465.0,52.6585,52.6757,52.6414,52.6757,34465.0
2019-10-24 13:50:00,61.33,61.36,61.31,61.35,53402.0,52.6757,52.7015,52.6585,52.6929,53402.0
2019-10-24 13:55:00,61.36,61.37,61.34,61.35,35133.0,52.7015,52.7101,52.6843,52.6929,35133.0
2019-10-24 14:00:00,61.36,61.39,61.35,61.38,77325.0,52.7015,52.7273,52.6929,52.7187,77325.0
2019-10-24 14:05:00,61.39,61.41,61.38,61.4,39537.0,52.7273,52.7444,52.7187,52.7358,39537.0
2019-10-24 14:10:00,61.4,61.42,61.38,61.38,43848.0,52.7358,52.753,52.7187,52.7187,43848.0
2019-10-24 14:15:00,61.39,61.39,61.36,61.38,22350.0,52.7273,52.7273,52.7015,52.7187,22350.0
2019-10-24 14:20:00,61.38,61.39,61.37,61.39,35950.0,52.7187,52.7273,52.7101,52.7273,35950.0
2019-10-24 14:25:00,61.39,61.4,61.36,61.39,73345.0,52.7273,52.7358,52.7015,52.7273,73345.0
2019-10-24 14:30:00,61.39,61.42,61.38,61.42,62730.0,52.7273,52.753,52.7187,52.753,62730.0
2019-10-24 14:35:00,61.42,61.43,61.41,61.41,53294.0,52.753,52.7616,52.7444,52.7444,53294.0
2019-10-24 14:40:00,61.42,61.46,61.41,61.46,52551.0,52.753,52.7874,52.7444,52.7874,52551.0
2019-10-24 14:45:00,61.45,61.47,61.44,61.44,91200.0,52.7788,52.796,52.7702,52.7702,91200.0
2019-10-24 14:50:00,61.44,61.47,61.44,61.46,320125.0,52.7702,52.796,52.7702,52.7874,320125.0
2019-10-24 14:55:00,61.46,61.47,61.45,61.46,56941.0,52.7874,52.796,52.7788,52.7874,56941.0
2019-10-24 15:00:00,61.45,61.47,61.44,61.47,75425.0,52.7788,52.796,52.7702,52.796,75425.0
2019-10-24 15:05:00,61.46,61.47,61.44,61.45,109311.0,52.7874,52.796,52.7702,52.7788,109311.0
2019-10-24 15:10:00,61.46,61.48,61.44,61.47,108145.0,52.7874,52.8046,52.7702,52.796,108145.0
2019-10-24 15:15:00,61.47,61.47,61.45,61.46,153522.0,52.796,52.796,52.7788,52.7874,153522.0
2019-10-24 15:20:00,61.45,61.48,61.44,61.47,188265.0,52.7788,52.8046,52.7702,52.796,188265.0
2019-10-24 15:25:00,61.47,61.48,61.45,61.47,77682.0,52.796,52.8046,52.7788,52.796,77682.0
2019-10-24 15:30:00,61.47,61.48,61.44,61.44,166430.0,52.796,52.8046,52.7702,52.7702,166430.0
2019-10-24 15:35:00,61.44,61.47,61.43,61.45,208308.0,52.7702,52.796,52.7616,52.7788,208308.0
2019-10-24 15:40:00,61.45,61.46,61.43,61.44,90088.0,52.7788,52.7874,52.7616,52.7702,90088.0
2019-10-24 15:45:00,61.44,61.49,61.43,61.48,282851.0,52.7702,52.8131,52.7616,52.8046,282851.0
2019-10-24 15:50:00,61.48,61.5,61.44,61.47,428013.0,52.8046,52.8217,52.7702,52.796,428013.0
2019-10-24 15:55:00,61.47,61.48,61.42,61.44,781380.0,52.796,52.8046,52.753,52.7702,781380.0
2019-10-25 09:30:00,61.39,61.4,61.25,61.33,284899.0,52.7273,52.7358,52.607,52.6757,284899.0
2019-10-25 09:35:00,61.34,61.35,61.21,61.23,175597.0,52.6843,52.6929,52.5727,52.5898,175597.0
2019-10-25 09:40:00,61.22,61.22,61.08,61.11,150433.0,52.5812,52.5812,52.461,52.4868,150433.0
2019-10-25 09:45:00,61.12,61.19,61.11,61.19,144676.0,52.4954,52.5555,52.4868,52.5555,144676.0
2019-10-25 09:50:00,61.18,61.18,61.07,61.12,202726.0,52.5469,52.5469,52.4524,52.4954,202726.0
2019-10-25 09:55:00,61.13,61.15,61.1,61.11,136221.0,52.5039,52.5211,52.4782,52.4868,136221.0
2019-10-25 10:00:00,61.11,61.13,61.07,61.08,128615.0,52.4868,52.5039,52.4524,52.461,128615.0
2019-10-25 10:05:00,61.08,61.09,61.05,61.06,90400.0,52.461,52.4696,52.4352,52.4438,90400.0
2019-10-25 10:10:00,61.06,61.14,61.04,61.12,99267.0,52.4438,52.5125,52.4266,52.4954,99267.0
2019-10-25 10:15:00,61.12,61.14,61.1,61.14,125914.0,52.4954,52.5125,52.4782,52.5125,125914.0
2019-10-25 10:20:00,61.14,61.14,61.08,61.1,149796.0,52.5125,52.5125,52.461,52.4782,149796.0
2019-10-25 10:25:00,61.1,61.11,61.07,61.1,155074.0,52.4782,52.4868,52.4524,52.4782,155074.0
2019-10-25 10:30:00,61.09,61.11,61.06,61.11,117698.0,52.4696,52.4868,52.4438,52.4868,117698.0
2019-10-25 10:35:00,61.1,61.11,61.07,61.09,41788.0,52.4782,52.4868,52.4524,52.4696,41788.0
2019-10-25 10:40:00,61.09,61.14,61.09,61.11,89667.0,52.4696,52.5125,52.4696,52.4868,89667.0
2019-10-25 10:45:00,61.11,61.22,61.1,61.2,293382.0,52.4868,52.5812,52.4782,52.5641,293382.0
2019-10-25 10:50:00,61.2,61.22,61.18,61.22,58960.0,52.5641,52.5812,52.5469,52.5812,58960.0
2019-10-25 10:55:00,61.22,61.25,61.21,61.23,22710.0,52.5812,52.607,52.5727,52.5898,22710.0
2019-10-25 11:00:00,61.24,61.26,61.19,61.2,59763.0,52.5984,52.6156,52.5555,52.5641,59763.0
2019-10-25 11:05:00,61.2,61.24,61.19,61.24,107431.0,52.5641,52.5984,52.5555,52.5984,107431.0
2019-10-25 11:10:00,61.24,61.29,61.24,61.28,40899.0,52.5984,52.6414,52.5984,52.6328,40899.0
2019-10-25 11:15:00,61.27,61.31,61.24,61.26,93831.0,52.6242,52.6585,52.5984,52.6156,93831.0
2019-10-25 11:20:00,61.26,61.3,61.26,61.29,51544.0,52.6156,52.65,52.6156,52.6414,51544.0
2019-10-25 11:25:00,61.29,61.33,61.28,61.31,56577.0,52.6414,52.6757,52.6328,52.6585,56577.0
2019-10-25 11:30:00,61.31,61.32,61.27,61.31,53790.0,52.6585,52.6671,52.6242,52.6585,53790.0
2019-10-25 11:35:00,61.3,61.3,61.26,61.27,86390.0,52.65,52.65,52.6156,52.6242,86390.0
2019-10-25 11:40:00,61.27,61.31,61.25,61.31,64723.0,52.6242,52.6585,52.607,52.6585,64723.0
2019-10-25 11:45:00,61.31,61.32,61.28,61.29,12382.0,52.6585,52.6671,52.6328,52.6414,12382.0
2019-10-25 11:50:00,61.28,61.3,61.27,61.28,33742.0,52.6328,52.65,52.6242,52.6328,33742.0
2019-10-25 11:55:00,61.28,61.29,61.24,61.25,43252.0,52.6328,52.6414,52.5984,52.607,43252.0
2019-10-25 12:00:00,61.25,61.26,61.18,61.2,89911.0,52.607,52.6156,52.5469,52.5641,89911.0
2019-10-25 12:05:00,61.2,61.23,61.19,61.23,70661.0,52.5641,52.5898,52.5555,52.5898,70661.0
2019-10-25 12:10:00,61.22,61.24,61.21,61.22,33676.0,52.5812,52.5984,52.5727,52.5812,33676.0
2019-10-25 12:15:00,61.22,61.23,61.2,61.22,25754.0,52.5812,52.5898,52.5641,52.5812,25754.0
2019-10-25 12:20:00,61.22,61.24,61.2,61.21,82327.0,52.5812,52.5984,52.5641,52.5727,82327.0
2019-10-25 12:25:00,61.21,61.21,61.17,61.19,10093.0,52.5727,52.5727,52.5383,52.5555,10093.0
2019-10-25 12:30:00,61.19,61.21,61.18,61.21,27135.0,52.5555,52.5727,52.5469,52.5727,27135.0
2019-10-25 12:35:00,61.2,61.23,61.2,61.2,94770.0,52.5641,52.5898,52.5641,52.5641,94770.0
2019-10-25 12:40:00,61.21,61.21,61.18,61.19,21020.0,52.5727,52.5727,52.5469,52.5555,21020.0
2019-10-25 12:45:00,61.19,61.19,61.14,61.15,85436.0,52.5555,52.5555,52.5125,52.5211,85436.0
2019-10-25 12:50:00,61.15,61.18,61.13,61.16,18311.0,52.5211,52.5469,52.5039,52.5297,18311.0
2019-10-25 12:55:00,61.16,61.16,61.14,61.15,46709.0,52.5297,52.5297,52.5125,52.5211,46709.0
2019-10-25 13:00:00,61.14,61.15,61.1,61.11,22971.0,52.5125,52.5211,52.4782,52.4868,22971.0
2019-10-25 13:05:00,61.11,61.13,61.09,61.1,42475.0,52.4868,52.5039,52.4696,52.4782,42475.0
2019-10-25 13:10:00,61.09,61.11,61.09,61.1,37455.0,52.4696,52.4868,52.4696,52.4782,37455.0
2019-10-25 13:15:00,61.1,61.12,61.09,61.12,43658.0,52.4782,52.4954,52.4696,52.4954,43658.0
2019-10-25 13:20:00,61.12,61.12,61.1,61.12,41810.0,52.4954,52.4954,52.4782,52.4954,41810.0
2019-10-25 13:25:00,61.12,61.12,61.08,61.09,30605.0,52.4954,52.4954,52.461,52.4696,30605.0
2019-10-25 13:30:00,61.09,61.09,61.05,61.06,40409.0,52.4696,52.4696,52.4352,52.4438,40409.0
2019-10-25 13:35:00,61.05,61.08,61.05,61.08,22251.0,52.4352,52.461,52.4352,52.461,22251.0
2019-10-25 13:40:00,61.07,61.08,61.06,61.08,22304.0,52.4524,52.461,52.4438,52.461,22304.0
2019-10-25 13:45:00,61.08,61.09,61.06,61.07,73798.0,52.461,52.4696,52.4438,52.4524,73798.0
2019-10-25 13:50:00,61.07,61.1,61.06,61.08,23764.0,52.4524,52.4782,52.4438,52.461,23764.0
2019-10-25 13:55:00,61.08,61.08,61.06,61.06,14518.0,52.461,52.461,52.4438,52.4438,14518.0
2019-10-25 14:00:00,61.06,61.08,61.03,61.07,71378.0,52.4438,52.461,52.4181,52.4524,71378.0
2019-10-25 14:05:00,61.07,61.13,61.06,61.11,28732.0,52.4524,52.5039,52.4438,52.4868,28732.0
2019-10-25 14:10:00,61.11,61.14,61.11,61.14,36100.0,52.4868,52.5125,52.4868,52.5125,36100.0
2019-10-25 14:15:00,61.13,61.15,61.12,61.15,58352.0,52.5039,52.5211,52.4954,52.5211,58352.0
2019-10-25 14:20:00,61.15,61.15,61.12,61.12,34336.0,52.5211,52.5211,52.4954,52.4954,34336.0
2019-10-25 14:25:00,61.12,61.13,61.1,61.11,45866.0,52.4954,52.5039,52.4782,52.4868,45866.0
2019-10-25 14:30:00,61.1,61.11,61.07,61.08,39335.0,52.4782,52.4868,52.4524,52.461,39335.0
2019-10-25 14:35:00,61.08,61.11,61.06,61.11,32707.0,52.461,52.4868,52.4438,52.4868,32707.0
2019-10-25 14:40:00,61.11,61.13,61.11,61.12,39100.0,52.4868,52.5039,52.4868,52.4954,39100.0
2019-10-25 14:45:00,61.13,61.15,61.12,61.15,21238.0,52.5039,52.5211,52.4954,52.5211,21238.0
2019-10-25 14:50:00,61.15,61.15,61.13,61.14,18430.0,52.5211,52.5211,52.5039,52.5125,18430.0
2019-10-25 14:55:00,61.14,61.19,61.13,61.19,55759.0,52.5125,52.5555,52.5039,52.5555,55759.0
2019-10-25 15:00:00,61.18,61.18,61.16,61.17,31672.0,52.5469,52.5469,52.5297,52.5383,31672.0
2019-10-25 15:05:00,61.17,61.17,61.13,61.14,42102.0,52.5383,52.5383,52.5039,52.5125,42102.0
2019-10-25 15:10:00,61.15,61.18,61.14,61.18,63525.0,52.5211,52.5469,52.5125,52.5469,63525.0
2019-10-25 15:15:00,61.19,61.19,61.16,61.17,41500.0,52.5555,52.5555,52.5297,52.5383,41500.0
2019-10-25 15:20:00,61.17,61.19,61.16,61.17,38493.0,52.5383,52.5555,52.5297,52.5383,38493.0
2019-10-25 15:25:00,61.16,61.18,61.13,61.14,58386.0,52.5297,52.5469,52.5039,52.5125,58386.0
2019-10-25 15:30:00,61.15,61.17,61.13,61.16,101316.0,52.5211,52.5383,52.5039,52.5297,101316.0
2019-10-25 15:35:00,61.16,61.19,61.15,61.18,122649.0,52.5297,52.5555,52.5211,52.5469,122649.0
2019-10-25 15:40:00,61.18,61.19,61.16,61.17,140995.0,52.5469,52.5555,52.5297,52.5383,140995.0
2019-10-25 15:45:00,61.17,61.17,61.12,61.13,130584.0,52.5383,52.5383,52.4954,52.5039,130584.0
2019-10-25 15:50:00,61.13,61.16,61.09,61.12,345009.0,52.5039,52.5297,52.4696,52.4954,345009.0
2019-10-25 15:55:00,61.12,61.16,61.09,61.09,979044.0,52.4954,52.5297,52.4696,52.4696,979044.0
2019-10-28 09:30:00,61.09,61.25,61.09,61.19,296274.0,52.4696,52.607,52.4696,52.5555,296274.0
2019-10-28 09:35:00,61.19,61.31,61.18,61.3,304437.0,52.5555,52.6585,52.5469,52.65,304437.0
2019-10-28 09:40:00,61.29,61.31,61.25,61.26,367440.0,52.6414,52.6585,52.607,52.6156,367440.0
2019-10-28 09:45:00,61.26,61.26,61.18,61.21,155668.0,52.6156,52.6156,52.5469,52.5727,155668.0
2019-10-28 09:50:00,61.21,61.28,61.2,61.25,135025.0,52.5727,52.6328,52.5641,52.607,135025.0
2019-10-28 09:55:00,61.25,61.28,61.2,61.21,132446.0,52.607,52.6328,52.5641,52.5727,132446.0
2019-10-28 10:00:00,61.2,61.2,61.12,61.13,195857.0,52.5641,52.5641,52.4954,52.5039,195857.0
2019-10-28 10:05:00,61.11,61.12,61.07,61.09,66462.0,52.4868,52.4954,52.4524,52.4696,66462.0
2019-10-28 10:10:00,61.09,61.13,61.07,61.12,76239.0,52.4696,52.5039,52.4524,52.4954,76239.0
2019-10-28 10:15:00,61.12,61.14,61.11,61.12,122649.0,52.4954,52.5125,52.4868,52.4954,122649.0
2019-10-28 10:20:00,61.12,61.15,61.09,61.1,290807.0,52.4954,52.5211,52.4696,52.4782,290807.0
2019-10-28 10:25:00,61.1,61.1,61.03,61.04,329824.0,52.4782,52.4782,52.4181,52.4266,329824.0
2019-10-28 10:30:00,61.04,61.05,61.01,61.02,174237.0,52.4266,52.4352,52.4009,52.4095,174237.0
2019-10-28 10:35:00,61.02,61.04,61.0,61.01,55238.0,52.4095,52.4266,52.3923,52.4009,55238.0
2019-10-28 10:40:00,61.02,61.06,61.01,61.03,66920.0,52.4095,52.4438,52.4009,52.4181,66920.0
2019-10-28 10:45:00,61.04,61.04,60.98,60.98,66047.0,52.4266,52.4266,52.3751,52.3751,66047.0
2019-10-28 10:50:00,60.99,61.01,60.98,61.0,58987.0,52.3837,52.4009,52.3751,52.3923,58987.0
2019-10-28 10:55:00,60.99,61.0,60.97,60.98,49126.0,52.3837,52.3923,52.3665,52.3751,49126.0
2019-10-28 11:00:00,60.98,60.99,60.97,60.98,65917.0,52.3751,52.3837,52.3665,52.3751,65917.0
2019-10-28 11:05:00,60.98,60.98,60.92,60.92,58550.0,52.3751,52.3751,52.3236,52.3236,58550.0
2019-10-28 11:10:00,60.93,60.94,60.9,60.93,146556.0,52.3322,52.3408,52.3064,52.3322,146556.0
2019-10-28 11:15:00,60.93,60.96,60.92,60.94,48584.0,52.3322,52.3579,52.3236,52.3408,48584.0
2019-10-28 11:20:00,60.95,60.95,60.92,60.94,51909.0,52.3493,52.3493,52.3236,52.3408,51909.0
2019-10-28 11:25:00,60.93,60.94,60.92,60.94,73454.0,52.3322,52.3408,52.3236,52.3408,73454.0
2019-10-28 11:30:00,60.95,60.95,60.9,60.92,90827.0,52.3493,52.3493,52.3064,52.3236,90827.0
2019-10-28 11:35:00,60.92,60.93,60.9,60.91,62986.0,52.3236,52.3322,52.3064,52.315,62986.0
2019-10-28 11:40:00,60.91,60.94,60.91,60.94,71697.0,52.315,52.3408,52.315,52.3408,71697.0
2019-10-28 11:45:00,60.94,60.96,60.92,60.93,89988.0,52.3408,52.3579,52.3236,52.3322,89988.0
2019-10-28 11:50:00,60.93,60.95,60.88,60.89,81037.0,52.3322,52.3493,52.2892,52.2978,81037.0
2019-10-28 11:55:00,60.88,60.9,60.86,60.88,103192.0,52.2892,52.3064,52.272,52.2892,103192.0
2019-10-28 12:00:00,60.88,60.88,60.86,60.86,42796.0,52.2892,52.2892,52.272,52.272,42796.0
2019-10-28 12:05:00,60.86,60.89,60.86,60.88,76699.0,52.272,52.2978,52.272,52.2892,76699.0
2019-10-28 12:10:00,60.88,60.89,60.87,60.89,41763.0,52.2892,52.2978,52.2806,52.2978,41763.0
2019-10-28 12:15:00,60.89,60.9,60.87,60.9,66266.0,52.2978,52.3064,52.2806,52.3064,66266.0
2019-10-28 12:20:00,60.9,60.91,60.89,60.9,76377.0,52.3064,52.315,52.2978,52.3064,76377.0
2019-10-28 12:25:00,60.89,60.9,60.86,60.88,63882.0,52.2978,52.3064,52.272,52.2892,63882.0
2019-10-28 12:30:00,60.86,60.89,60.86,60.87,62335.0,52.272,52.2978,52.272,52.2806,62335.0
2019-10-28 12:35:00,60.86,60.9,60.86,60.89,61702.0,52.272,52.3064,52.272,52.2978,61702.0
2019-10-28 12:40:00,60.89,60.9,60.88,60.89,47021.0,52.2978,52.3064,52.2892,52.2978,47021.0
2019-10-28 12:45:00,60.89,60.9,60.88,60.89,62352.0,52.2978,52.3064,52.2892,52.2978,62352.0
2019-10-28 12:50:00,60.89,60.9,60.87,60.88,41230.0,52.2978,52.3064,52.2806,52.2892,41230.0
2019-10-28 12:55:00,60.88,60.88,60.84,60.86,72575.0,52.2892,52.2892,52.2549,52.272,72575.0
2019-10-28 13:00:00,60.86,60.86,60.83,60.85,74935.0,52.272,52.272,52.2463,52.2635,74935.0
2019-10-28 13:05:00,60.85,60.86,60.84,60.86,31715.0,52.2635,52.272,52.2549,52.272,31715.0
2019-10-28 13:10:00,60.85,60.89,60.84,60.88,93950.0,52.2635,52.2978,52.2549,52.2892,93950.0
2019-10-28 13:15:00,60.88,60.91,60.87,60.91,68381.0,52.2892,52.315,52.2806,52.315,68381.0
2019-10-28 13:20:00,60.9,60.93,60.9,60.92,55234.0,52.3064,52.3322,52.3064,52.3236,55234.0
2019-10-28 13:25:00,60.93,60.93,60.91,60.92,39468.0,52.3322,52.3322,52.315,52.3236,39468.0
2019-10-28 13:30:00,60.92,60.93,60.87,60.88,196719.0,52.3236,52.3322,52.2806,52.2892,196719.0
2019-10-28 13:35:00,60.88,60.91,60.87,60.9,135068.0,52.2892,52.315,52.2806,52.3064,135068.0
2019-10-28 13:40:00,60.9,60.92,60.88,60.89,72598.0,52.3064,52.3236,52.2892,52.2978,72598.0
2019-10-28 13:45:00,60.9,60.91,60.89,60.9,63765.0,52.3064,52.315,52.2978,52.3064,63765.0
2019-10-28 13:50:00,60.9,60.92,60.89,60.92,30285.0,52.3064,52.3236,52.2978,52.3236,30285.0
2019-10-28 13:55:00,60.92,60.93,60.9,60.92,114197.0,52.3236,52.3322,52.3064,52.3236,114197.0
2019-10-28 14:00:00,60.92,60.94,60.9,60.9,100412.0,52.3236,52.3408,52.3064,52.3064,100412.0
2019-10-28 14:05:00,60.91,60.91,60.86,60.87,59634.0,52.315,52.315,52.272,52.2806,59634.0
2019-10-28 14:10:00,60.86,60.89,60.86,60.87,68731.0,52.272,52.2978,52.272,52.2806,68731.0
2019-10-28 14:15:00,60.86,60.9,60.86,60.87,78800.0,52.272,52.3064,52.272,52.2806,78800.0
2019-10-28 14:20:00,60.87,60.88,60.84,60.85,54114.0,52.2806,52.2892,52.2549,52.2635,54114.0
2019-10-28 14:25:00,60.85,60.85,60.82,60.83,49711.0,52.2635,52.2635,52.2377,52.2463,49711.0
2019-10-28 14:30:00,60.83,60.88,60.83,60.87,54789.0,52.2463,52.2892,52.2463,52.2806,54789.0
2019-10-28 14:35:00,60.88,60.88,60.85,60.86,69782.0,52.2892,52.2892,52.2635,52.272,69782.0
2019-10-28 14:40:00,60.86,60.89,60.85,60.88,145554.0,52.272,52.2978,52.2635,52.2892,145554.0
2019-10-28 14:45:00,60.88,60.88,60.86,60.86,47337.0,52.2892,52.2892,52.272,52.272,47337.0
2019-10-28 14:50:00,60.86,60.89,60.85,60.89,72580.0,52.272,52.2978,52.2635,52.2978,72580.0
2019-10-28 14:55:00,60.89,60.9,60.86,60.87,69121.0,52.2978,52.3064,52.272,52.2806,69121.0
2019-10-28 15:00:00,60.87,60.89,60.85,60.89,111984.0,52.2806,52.2978,52.2635,52.2978,111984.0
2019-10-28 15:05:00,60.88,60.89,60.86,60.88,50615.0,52.2892,52.2978,52.272,52.2892,50615.0
2019-10-28 15:10:00,60.88,60.91,60.87,60.91,88687.0,52.2892,52.315,52.2806,52.315,88687.0
2019-10-28 15:15:00,60.91,60.92,60.87,60.9,84089.0,52.315,52.3236,52.2806,52.3064,84089.0
2019-10-28 15:20:00,60.89,60.92,60.88,60.91,101892.0,52.2978,52.3236,52.2892,52.315,101892.0
2019-10-28 15:25:00,60.91,60.95,60.91,60.94,67899.0,52.315,52.3493,52.315,52.3408,67899.0
2019-10-28 15:30:00,60.94,60.94,60.89,60.91,253440.0,52.3408,52.3408,52.2978,52.315,253440.0
2019-10-28 15:35:00,60.91,60.93,60.9,60.92,92927.0,52.315,52.3322,52.3064,52.3236,92927.0
2019-10-28 15:40:00,60.92,60.92,60.88,60.9,118549.0,52.3236,52.3236,52.2892,52.3064,118549.0
2019-10-28 15:45:00,60.9,60.91,60.88,60.91,270032.0,52.3064,52.315,52.2892,52.315,270032.0
2019-10-28 15:50:00,60.91,60.95,60.91,60.94,731043.0,52.315,52.3493,52.315,52.3408,731043.0
2019-10-28 15:55:00,60.94,61.01,60.94,60.97,1428190.0,52.3408,52.4009,52.3408,52.3665,1428190.0
2019-10-29 09:30:00,60.87,60.89,60.75,60.76,199145.0,52.2806,52.2978,52.1776,52.1862,199145.0
2019-10-29 09:35:00,60.77,60.8,60.75,60.77,220421.0,52.1947,52.2205,52.1776,52.1947,220421.0
2019-10-29 09:40:00,60.78,60.87,60.78,60.87,117325.0,52.2033,52.2806,52.2033,52.2806,117325.0
2019-10-29 09:45:00,60.88,60.92,60.87,60.87,101294.0,52.2892,52.3236,52.2806,52.2806,101294.0
2019-10-29 09:50:00,60.87,60.87,60.81,60.86,116196.0,52.2806,52.2806,52.2291,52.272,116196.0
2019-10-29 09:55:00,60.85,60.88,60.83,60.86,139274.0,52.2635,52.2892,52.2463,52.272,139274.0
2019-10-29 10:00:00,60.86,60.92,60.85,60.89,74114.0,52.272,52.3236,52.2635,52.2978,74114.0
2019-10-29 10:05:00,60.9,61.01,60.88,61.0,101787.0,52.3064,52.4009,52.2892,52.3923,101787.0
2019-10-29 10:10:00,61.0,61.03,60.97,61.01,162551.0,52.3923,52.4181,52.3665,52.4009,162551.0
2019-10-29 10:15:00,61.01,61.02,60.97,61.0,203983.0,52.4009,52.4095,52.3665,52.3923,203983.0
2019-10-29 10:20:00,61.0,61.01,60.97,60.99,54323.0,52.3923,52.4009,52.3665,52.3837,54323.0
2019-10-29 10:25:00,60.99,61.01,60.96,60.98,67190.0,52.3837,52.4009,52.3579,52.3751,67190.0
2019-10-29 10:30:00,60.99,61.01,60.96,60.98,85992.0,52.3837,52.4009,52.3579,52.3751,85992.0
2019-10-29 10:35:00,60.97,60.98,60.95,60.98,124480.0,52.3665,52.3751,52.3493,52.3751,124480.0
2019-10-29 10:40:00,60.98,61.0,60.97,60.98,88578.0,52.3751,52.3923,52.3665,52.3751,88578.0
2019-10-29 10:45:00,60.99,61.05,60.98,61.04,95801.0,52.3837,52.4352,52.3751,52.4266,95801.0
2019-10-29 10:50:00,61.04,61.06,61.02,61.05,467703.0,52.4266,52.4438,52.4095,52.4352,467703.0
2019-10-29 10:55:00,61.05,61.07,61.04,61.07,61078.0,52.4352,52.4524,52.4266,52.4524,61078.0
2019-10-29 11:00:00,61.08,61.11,61.07,61.1,68419.0,52.461,52.4868,52.4524,52.4782,68419.0
2019-10-29 11:05:00,61.09,61.11,61.08,61.1,26592.0,52.4696,52.4868,52.461,52.4782,26592.0
2019-10-29 11:10:00,61.1,61.13,61.1,61.12,43082.0,52.4782,52.5039,52.4782,52.4954,43082.0
2019-10-29 11:15:00,61.13,61.14,61.09,61.1,178515.0,52.5039,52.5125,52.4696,52.4782,178515.0
2019-10-29 11:20:00,61.1,61.16,61.09,61.14,51516.0,52.4782,52.5297,52.4696,52.5125,51516.0
2019-10-29 11:25:00,61.14,61.17,61.14,61.17,63956.0,52.5125,52.5383,52.5125,52.5383,63956.0
2019-10-29 11:30:00,61.17,61.17,61.15,61.16,54167.0,52.5383,52.5383,52.5211,52.5297,54167.0
2019-10-29 11:35:00,61.17,61.17,61.11,61.13,141943.0,52.5383,52.5383,52.4868,52.5039,141943.0
2019-10-29 11:40:00,61.13,61.17,61.12,61.16,71047.0,52.5039,52.5383,52.4954,52.5297,71047.0
2019-10-29 11:45:00,61.16,61.17,61.15,61.17,26788.0,52.5297,52.5383,52.5211,52.5383,26788.0
2019-10-29 11:50:00,61.15,61.17,61.14,61.16,89249.0,52.5211,52.5383,52.5125,52.5297,89249.0
2019-10-29 11:55:00,61.16,61.16,61.06,61.09,162272.0,52.5297,52.5297,52.4438,52.4696,162272.0
2019-10-29 12:00:00,61.09,61.15,61.05,61.12,235948.0,52.4696,52.5211,52.4352,52.4954,235948.0
2019-10-29 12:05:00,61.12,61.14,61.1,61.13,100381.0,52.4954,52.5125,52.4782,52.5039,100381.0
2019-10-29 12:10:00,61.13,61.14,61.12,61.13,17710.0,52.5039,52.5125,52.4954,52.5039,17710.0
2019-10-29 12:15:00,61.13,61.15,61.13,61.14,28493.0,52.5039,52.5211,52.5039,52.5125,28493.0
2019-10-29 12:20:00,61.14,61.16,61.13,61.16,39464.0,52.5125,52.5297,52.5039,52.5297,39464.0
2019-10-29 12:25:00,61.16,61.17,61.15,61.16,48457.0,52.5297,52.5383,52.5211,52.5297,48457.0
2019-10-29 12:30:00,61.16,61.19,61.15,61.17,58033.0,52.5297,52.5555,52.5211,52.5383,58033.0
2019-10-29 12:35:00,61.18,61.18,61.14,61.15,57286.0,52.5469,52.5469,52.5125,52.5211,57286.0
2019-10-29 12:40:00,61.15,61.15,61.13,61.13,64471.0,52.5211,52.5211,52.5039,52.5039,64471.0
2019-10-29 12:45:00,61.13,61.14,61.12,61.12,36133.0,52.5039,52.5125,52.4954,52.4954,36133.0
2019-10-29 12:50:00,61.13,61.13,61.09,61.11,50830.0,52.5039,52.5039,52.4696,52.4868,50830.0
2019-10-29 12:55:00,61.11,61.15,61.1,61.15,83082.0,52.4868,52.5211,52.4782,52.5211,83082.0
2019-10-29 13:00:00,61.15,61.22,61.15,61.21,93943.0,52.5211,52.5812,52.5211,52.5727,93943.0
2019-10-29 13:05:00,61.21,61.23,61.19,61.2,64313.0,52.5727,52.5898,52.5555,52.5641,64313.0
2019-10-29 13:10:00,61.21,61.22,61.2,61.22,33652.0,52.5727,52.5812,52.5641,52.5812,33652.0
2019-10-29 13:15:00,61.22,61.23,61.21,61.22,58816.0,52.5812,52.5898,52.5727,52.5812,58816.0
2019-10-29 13:20:00,61.22,61.22,61.2,61.21,59699.0,52.5812,52.5812,52.5641,52.5727,59699.0
2019-10-29 13:25:00,61.21,61.22,61.2,61.21,50513.0,52.5727,52.5812,52.5641,52.5727,50513.0
2019-10-29 13:30:00,61.21,61.22,61.2,61.22,65214.0,52.5727,52.5812,52.5641,52.5812,65214.0
2019-10-29 13:35:00,61.22,61.24,61.21,61.24,38427.0,52.5812,52.5984,52.5727,52.5984,38427.0
2019-10-29 13:40:00,61.23,61.25,61.22,61.23,60056.0,52.5898,52.607,52.5812,52.5898,60056.0
2019-10-29 13:45:00,61.23,61.24,61.21,61.23,49606.0,52.5898,52.5984,52.5727,52.5898,49606.0
2019-10-29 13:50:00,61.23,61.26,61.22,61.25,57745.0,52.5898,52.6156,52.5812,52.607,57745.0
2019-10-29 13:55:00,61.26,61.26,61.24,61.25,56755.0,52.6156,52.6156,52.5984,52.607,56755.0
2019-10-29 14:00:00,61.24,61.25,61.18,61.18,76172.0,52.5984,52.607,52.5469,52.5469,76172.0
2019-10-29 14:05:00,61.18,61.19,61.17,61.18,63399.0,52.5469,52.5555,52.5383,52.5469,63399.0
2019-10-29 14:10:00,61.18,61.18,61.13,61.14,49507.0,52.5469,52.5469,52.5039,52.5125,49507.0
2019-10-29 14:15:00,61.14,61.15,61.1,61.11,75212.0,52.5125,52.5211,52.4782,52.4868,75212.0
2019-10-29 14:20:00,61.11,61.12,61.1,61.1,68514.0,52.4868,52.4954,52.4782,52.4782,68514.0
2019-10-29 14:25:00,61.1,61.12,61.08,61.12,77929.0,52.4782,52.4954,52.461,52.4954,77929.0
2019-10-29 14:30:00,61.12,61.12,61.1,61.11,62199.0,52.4954,52.4954,52.4782,52.4868,62199.0
2019-10-29 14:35:00,61.11,61.12,61.1,61.12,65997.0,52.4868,52.4954,52.4782,52.4954,65997.0
2019-10-29 14:40:00,61.12,61.12,61.08,61.09,72197.0,52.4954,52.4954,52.461,52.4696,72197.0
2019-10-29 14:45:00,61.09,61.09,61.05,61.05,144542.0,52.4696,52.4696,52.4352,52.4352,144542.0
2019-10-29 14:50:00,61.05,61.06,61.03,61.05,73088.0,52.4352,52.4438,52.4181,52.4352,73088.0
2019-10-29 14:55:00,61.05,61.08,61.04,61.06,124836.0,52.4352,52.461,52.4266,52.4438,124836.0
2019-10-29 15:00:00,61.06,61.08,61.04,61.07,91872.0,52.4438,52.461,52.4266,52.4524,91872.0
2019-10-29 15:05:00,61.07,61.08,61.03,61.05,59417.0,52.4524,52.461,52.4181,52.4352,59417.0
2019-10-29 15:10:00,61.04,61.06,61.03,61.05,52323.0,52.4266,52.4438,52.4181,52.4352,52323.0
2019-10-29 15:15:00,61.05,61.05,61.02,61.03,89623.0,52.4352,52.4352,52.4095,52.4181,89623.0
2019-10-29 15:20:00,61.03,61.04,61.02,61.03,67646.0,52.4181,52.4266,52.4095,52.4181,67646.0
2019-10-29 15:25:00,61.03,61.05,61.01,61.04,86295.0,52.4181,52.4352,52.4009,52.4266,86295.0
2019-10-29 15:30:00,61.04,61.05,61.01,61.01,175941.0,52.4266,52.4352,52.4009,52.4009,175941.0
2019-10-29 15:35:00,61.02,61.02,60.96,60.97,360514.0,52.4095,52.4095,52.3579,52.3665,360514.0
2019-10-29 15:40:00,60.97,60.97,60.93,60.95,581070.0,52.3665,52.3665,52.3322,52.3493,581070.0
2019-10-29 15:45:00,60.94,60.96,60.92,60.93,556748.0,52.3408,52.3579,52.3236,52.3322,556748.0
2019-10-29 15:50:00,60.93,60.97,60.92,60.95,924684.0,52.3322,52.3665,52.3236,52.3493,924684.0
2019-10-29 15:55:00,60.95,61.0,60.94,60.98,736403.0,52.3493,52.3923,52.3408,52.3751,736403.0
2019-10-30 09:30:00,61.03,61.03,60.85,60.94,204496.0,52.4181,52.4181,52.2635,52.3408,204496.0
2019-10-30 09:35:00,60.94,61.0,60.9,60.98,165047.0,52.3408,52.3923,52.3064,52.3751,165047.0
2019-10-30 09:40:00,60.98,61.08,60.97,61.08,78521.0,52.3751,52.461,52.3665,52.461,78521.0
2019-10-30 09:45:00,61.08,61.08,61.02,61.03,42208.0,52.461,52.461,52.4095,52.4181,42208.0
2019-10-30 09:50:00,61.02,61.04,61.0,61.02,40675.0,52.4095,52.4266,52.3923,52.4095,40675.0
2019-10-30 09:55:00,61.03,61.05,61.0,61.03,140218.0,52.4181,52.4352,52.3923,52.4181,140218.0
2019-10-30 10:00:00,61.03,61.09,60.94,61.09,589850.0,52.4181,52.4696,52.3408,52.4696,589850.0
2019-10-30 10:05:00,61.09,61.11,61.05,61.07,102419.0,52.4696,52.4868,52.4352,52.4524,102419.0
2019-10-30 10:10:00,61.07,61.08,60.99,61.03,76368.0,52.4524,52.461,52.3837,52.4181,76368.0
2019-10-30 10:15:00,61.03,61.05,60.99,60.99,56394.0,52.4181,52.4352,52.3837,52.3837,56394.0
2019-10-30 10:20:00,60.99,61.01,60.96,60.96,67417.0,52.3837,52.4009,52.3579,52.3579,67417.0
2019-10-30 10:25:00,60.96,60.98,60.94,60.96,98463.0,52.3579,52.3751,52.3408,52.3579,98463.0
2019-10-30 10:30:00,60.97,60.99,60.95,60.98,50333.0,52.3665,52.3837,52.3493,52.3751,50333.0
2019-10-30 10:35:00,60.97,61.03,60.96,61.02,49508.0,52.3665,52.4181,52.3579,52.4095,49508.0
2019-10-30 10:40:00,61.02,61.04,61.01,61.03,18576.0,52.4095,52.4266,52.4009,52.4181,18576.0
2019-10-30 10:45:00,61.03,61.06,61.02,61.04,31932.0,52.4181,52.4438,52.4095,52.4266,31932.0
2019-10-30 10:50:00,61.04,61.07,61.03,61.07,52353.0,52.4266,52.4524,52.4181,52.4524,52353.0
2019-10-30 10:55:00,61.06,61.08,61.05,61.06,95924.0,52.4438,52.461,52.4352,52.4438,95924.0
2019-10-30 11:00:00,61.06,61.13,61.06,61.12,55795.0,52.4438,52.5039,52.4438,52.4954,55795.0
2019-10-30 11:05:00,61.12,61.13,61.07,61.08,50697.0,52.4954,52.5039,52.4524,52.461,50697.0
2019-10-30 11:10:00,61.08,61.1,61.07,61.07,50435.0,52.461,52.4782,52.4524,52.4524,50435.0
2019-10-30 11:15:00,61.06,61.08,61.05,61.07,14855.0,52.4438,52.461,52.4352,52.4524,14855.0
2019-10-30 11:20:00,61.07,61.09,61.04,61.06,49003.0,52.4524,52.4696,52.4266,52.4438,49003.0
2019-10-30 11:25:00,61.06,61.12,61.06,61.1,25009.0,52.4438,52.4954,52.4438,52.4782,25009.0
2019-10-30 11:30:00,61.1,61.12,61.08,61.11,33916.0,52.4782,52.4954,52.461,52.4868,33916.0
2019-10-30 11:35:00,61.11,61.12,61.1,61.12,29627.0,52.4868,52.4954,52.4782,52.4954,29627.0
2019-10-30 11:40:00,61.11,61.14,61.1,61.11,32320.0,52.4868,52.5125,52.4782,52.4868,32320.0
2019-10-30 11:45:00,61.11,61.16,61.1,61.16,132801.0,52.4868,52.5297,52.4782,52.5297,132801.0
2019-10-30 11:50:00,61.15,61.16,61.13,61.14,79383.0,52.5211,52.5297,52.5039,52.5125,79383.0
2019-10-30 11:55:00,61.14,61.17,61.13,61.16,55004.0,52.5125,52.5383,52.5039,52.5297,55004.0
2019-10-30 12:00:00,61.16,61.18,61.14,61.18,53345.0,52.5297,52.5469,52.5125,52.5469,53345.0
2019-10-30 12:05:00,61.18,61.2,61.17,61.19,47084.0,52.5469,52.5641,52.5383,52.5555,47084.0
2019-10-30 12:10:00,61.19,61.23,61.19,61.22,147651.0,52.5555,52.5898,52.5555,52.5812,147651.0
2019-10-30 12:15:00,61.22,61.24,61.21,61.22,49659.0,52.5812,52.5984,52.5727,52.5812,49659.0
2019-10-30 12:20:00,61.22,61.26,61.21,61.26,43987.0,52.5812,52.6156,52.5727,52.6156,43987.0
2019-10-30 12:25:00,61.27,61.3,61.26,61.27,34329.0,52.6242,52.65,52.6156,52.6242,34329.0
2019-10-30 12:30:00,61.28,61.29,61.27,61.27,59961.0,52.6328,52.6414,52.6242,52.6242,59961.0
2019-10-30 12:35:00,61.27,61.27,61.24,61.24,132026.0,52.6242,52.6242,52.5984,52.5984,132026.0
2019-10-30 12:40:00,61.25,61.25,61.21,61.22,50298.0,52.607,52.607,52.5727,52.5812,50298.0
2019-10-30 12:45:00,61.22,61.23,61.21,61.23,44143.0,52.5812,52.5898,52.5727,52.5898,44143.0
2019-10-30 12:50:00,61.22,61.24,61.2,61.21,23902.0,52.5812,52.5984,52.5641,52.5727,23902.0
2019-10-30 12:55:00,61.21,61.22,61.15,61.16,12710.0,52.5727,52.5812,52.5211,52.5297,12710.0
2019-10-30 13:00:00,61.16,61.17,61.13,61.16,42454.0,52.5297,52.5383,52.5039,52.5297,42454.0
2019-10-30 13:05:00,61.16,61.19,61.16,61.19,24917.0,52.5297,52.5555,52.5297,52.5555,24917.0
2019-10-30 13:10:00,61.19,61.19,61.16,61.17,22752.0,52.5555,52.5555,52.5297,52.5383,22752.0
2019-10-30 13:15:00,61.17,61.18,61.14,61.14,28472.0,52.5383,52.5469,52.5125,52.5125,28472.0
2019-10-30 13:20:00,61.14,61.18,61.14,61.18,73402.0,52.5125,52.5469,52.5125,52.5469,73402.0
2019-10-30 13:25:00,61.17,61.19,61.15,61.16,16614.0,52.5383,52.5555,52.5211,52.5297,16614.0
2019-10-30 13:30:00,61.16,61.17,61.14,61.14,35398.0,52.5297,52.5383,52.5125,52.5125,35398.0
2019-10-30 13:35:00,61.14,61.16,61.12,61.16,15839.0,52.5125,52.5297,52.4954,52.5297,15839.0
2019-10-30 13:40:00,61.16,61.16,61.13,61.13,29663.0,52.5297,52.5297,52.5039,52.5039,29663.0
2019-10-30 13:45:00,61.14,61.17,61.12,61.13,139976.0,52.5125,52.5383,52.4954,52.5039,139976.0
2019-10-30 13:50:00,61.12,61.14,61.11,61.14,40438.0,52.4954,52.5125,52.4868,52.5125,40438.0
2019-10-30 13:55:00,61.13,61.13,61.07,61.08,166026.0,52.5039,52.5039,52.4524,52.461,166026.0
2019-10-30 14:00:00,61.08,61.11,61.03,61.07,211844.0,52.461,52.4868,52.4181,52.4524,211844.0
2019-10-30 14:05:00,61.07,61.09,61.05,61.08,30062.0,52.4524,52.4696,52.4352,52.461,30062.0
2019-10-30 14:10:00,61.08,61.1,61.03,61.05,47046.0,52.461,52.4782,52.4181,52.4352,47046.0
2019-10-30 14:15:00,61.05,61.1,61.05,61.09,64448.0,52.4352,52.4782,52.4352,52.4696,64448.0
2019-10-30 14:20:00,61.1,61.11,61.05,61.06,37763.0,52.4782,52.4868,52.4352,52.4438,37763.0
2019-10-30 14:25:00,61.06,61.07,61.04,61.06,17011.0,52.4438,52.4524,52.4266,52.4438,17011.0
2019-10-30 14:30:00,61.07,61.08,60.98,61.0,81036.0,52.4524,52.461,52.3751,52.3923,81036.0
2019-10-30 14:35:00,61.0,61.03,60.92,60.95,136260.0,52.3923,52.4181,52.3236,52.3493,136260.0
2019-10-30 14:40:00,60.96,61.05,60.94,61.02,112943.0,52.3579,52.4352,52.3408,52.4095,112943.0
2019-10-30 14:45:00,61.02,61.06,61.02,61.05,35681.0,52.4095,52.4438,52.4095,52.4352,35681.0
2019-10-30 14:50:00,61.06,61.19,61.06,61.16,175309.0,52.4438,52.5555,52.4438,52.5297,175309.0
2019-10-30 14:55:00,61.16,61.21,61.16,61.2,46385.0,52.5297,52.5727,52.5297,52.5641,46385.0
2019-10-30 15:00:00,61.2,61.26,61.18,61.23,61245.0,52.5641,52.6156,52.5469,52.5898,61245.0
2019-10-30 15:05:00,61.24,61.28,61.22,61.26,77201.0,52.5984,52.6328,52.5812,52.6156,77201.0
2019-10-30 15:10:00,61.26,61.29,61.23,61.23,99690.0,52.6156,52.6414,52.5898,52.5898,99690.0
2019-10-30 15:15:00,61.24,61.29,61.24,61.27,38108.0,52.5984,52.6414,52.5984,52.6242,38108.0
2019-10-30 15:20:00,61.27,61.36,61.27,61.33,191227.0,52.6242,52.7015,52.6242,52.6757,191227.0
2019-10-30 15:25:00,61.33,61.35,61.29,61.31,84891.0,52.6757,52.6929,52.6414,52.6585,84891.0
2019-10-30 15:30:00,61.3,61.32,61.26,61.27,60944.0,52.65,52.6671,52.6156,52.6242,60944.0
2019-10-30 15:35:00,61.27,61.28,61.24,61.25,122990.0,52.6242,52.6328,52.5984,52.607,122990.0
2019-10-30 15:40:00,61.25,61.26,61.21,61.22,63828.0,52.607,52.6156,52.5727,52.5812,63828.0
2019-10-30 15:45:00,61.21,61.23,61.19,61.2,230586.0,52.5727,52.5898,52.5555,52.5641,230586.0
2019-10-30 15:50:00,61.2,61.27,61.2,61.26,268772.0,52.5641,52.6242,52.5641,52.6156,268772.0
2019-10-30 15:55:00,61.26,61.27,61.2,61.26,592014.0,52.6156,52.6242,52.5641,52.6156,592014.0
2019-10-31 09:30:00,61.27,61.28,61.18,61.25,347367.0,52.6242,52.6328,52.5469,52.607,347367.0
2019-10-31 09:35:00,61.25,61.3,61.17,61.28,293637.0,52.607,52.65,52.5383,52.6328,293637.0
2019-10-31 09:40:00,61.28,61.36,61.21,61.36,336881.0,52.6328,52.7015,52.5727,52.7015,336881.0
2019-10-31 09:45:00,61.36,61.46,61.36,61.43,278101.0,52.7015,52.7874,52.7015,52.7616,278101.0
2019-10-31 09:50:00,61.44,61.49,61.39,61.41,170617.0,52.7702,52.8131,52.7273,52.7444,170617.0
2019-10-31 09:55:00,61.41,61.42,61.36,61.39,84912.0,52.7444,52.753,52.7015,52.7273,84912.0
2019-10-31 10:00:00,61.38,61.41,61.35,61.35,64385.0,52.7187,52.7444,52.6929,52.6929,64385.0
2019-10-31 10:05:00,61.36,61.39,61.35,61.38,62451.0,52.7015,52.7273,52.6929,52.7187,62451.0
2019-10-31 10:10:00,61.37,61.39,61.34,61.35,97955.0,52.7101,52.7273,52.6843,52.6929,97955.0
2019-10-31 10:15:00,61.36,61.42,61.35,61.41,112970.0,52.7015,52.753,52.6929,52.7444,112970.0
2019-10-31 10:20:00,61.41,61.42,61.34,61.37,147311.0,52.7444,52.753,52.6843,52.7101,147311.0
2019-10-31 10:25:00,61.37,61.37,61.23,61.23,302403.0,52.7101,52.7101,52.5898,52.5898,302403.0
2019-10-31 10:30:00,61.23,61.23,61.07,61.08,97246.0,52.5898,52.5898,52.4524,52.461,97246.0
2019-10-31 10:35:00,61.08,61.08,61.0,61.04,51137.0,52.461,52.461,52.3923,52.4266,51137.0
2019-10-31 10:40:00,61.04,61.05,60.99,60.99,193001.0,52.4266,52.4352,52.3837,52.3837,193001.0
2019-10-31 10:45:00,60.98,60.99,60.93,60.96,102775.0,52.3751,52.3837,52.3322,52.3579,102775.0
2019-10-31 10:50:00,60.95,60.99,60.94,60.99,198997.0,52.3493,52.3837,52.3408,52.3837,198997.0
2019-10-31 10:55:00,60.99,61.0,60.96,60.98,77259.0,52.3837,52.3923,52.3579,52.3751,77259.0
2019-10-31 11:00:00,60.98,61.06,60.96,61.02,80181.0,52.3751,52.4438,52.3579,52.4095,80181.0
2019-10-31 11:05:00,61.02,61.03,60.97,60.98,119599.0,52.4095,52.4181,52.3665,52.3751,119599.0
2019-10-31 11:10:00,60.98,60.99,60.94,60.95,187094.0,52.3751,52.3837,52.3408,52.3493,187094.0
2019-10-31 11:15:00,60.96,60.99,60.9,60.92,325756.0,52.3579,52.3837,52.3064,52.3236,325756.0
2019-10-31 11:20:00,60.91,60.98,60.9,60.97,52075.0,52.315,52.3751,52.3064,52.3665,52075.0
2019-10-31 11:25:00,60.97,60.97,60.9,60.97,95794.0,52.3665,52.3665,52.3064,52.3665,95794.0
2019-10-31 11:30:00,60.97,61.01,60.94,60.97,68822.0,52.3665,52.4009,52.3408,52.3665,68822.0
2019-10-31 11:35:00,60.97,61.0,60.95,61.0,46138.0,52.3665,52.3923,52.3493,52.3923,46138.0
2019-10-31 11:40:00,61.0,61.01,60.94,60.95,29533.0,52.3923,52.4009,52.3408,52.3493,29533.0
2019-10-31 11:45:00,60.94,60.95,60.9,60.91,27143.0,52.3408,52.3493,52.3064,52.315,27143.0
2019-10-31 11:50:00,60.91,60.92,60.88,60.9,40511.0,52.315,52.3236,52.2892,52.3064,40511.0
2019-10-31 11:55:00,60.9,60.96,60.89,60.95,70204.0,52.3064,52.3579,52.2978,52.3493,70204.0
2019-10-31 12:00:00,60.94,60.95,60.84,60.85,166173.0,52.3408,52.3493,52.2549,52.2635,166173.0
2019-10-31 12:05:00,60.85,60.88,60.81,60.87,63200.0,52.2635,52.2892,52.2291,52.2806,63200.0
2019-10-31 12:10:00,60.87,60.9,60.84,60.88,29299.0,52.2806,52.3064,52.2549,52.2892,29299.0
2019-10-31 12:15:00,60.88,60.91,60.86,60.88,33552.0,52.2892,52.315,52.272,52.2892,33552.0
2019-10-31 12:20:00,60.87,60.91,60.86,60.88,31384.0,52.2806,52.315,52.272,52.2892,31384.0
2019-10-31 12:25:00,60.89,60.95,60.88,60.94,53267.0,52.2978,52.3493,52.2892,52.3408,53267.0
2019-10-31 12:30:00,60.94,60.94,60.87,60.87,39424.0,52.3408,52.3408,52.2806,52.2806,39424.0
2019-10-31 12:35:00,60.87,60.88,60.83,60.84,44290.0,52.2806,52.2892,52.2463,52.2549,44290.0
2019-10-31 12:40:00,60.84,60.87,60.82,60.86,36035.0,52.2549,52.2806,52.2377,52.272,36035.0
2019-10-31 12:45:00,60.87,60.87,60.81,60.83,138455.0,52.2806,52.2806,52.2291,52.2463,138455.0
2019-10-31 12:50:00,60.82,60.85,60.8,60.85,64065.0,52.2377,52.2635,52.2205,52.2635,64065.0
2019-10-31 12:55:00,60.85,60.89,60.84,60.89,44579.0,52.2635,52.2978,52.2549,52.2978,44579.0
2019-10-31 13:00:00,60.89,60.91,60.86,60.9,37192.0,52.2978,52.315,52.272,52.3064,37192.0
2019-10-31 13:05:00,60.9,60.93,60.9,60.93,30300.0,52.3064,52.3322,52.3064,52.3322,30300.0
2019-10-31 13:10:00,60.93,60.96,60.91,60.96,159505.0,52.3322,52.3579,52.315,52.3579,159505.0
2019-10-31 13:15:00,60.95,60.96,60.93,60.93,27801.0,52.3493,52.3579,52.3322,52.3322,27801.0
2019-10-31 13:20:00,60.94,60.95,60.9,60.91,32800.0,52.3408,52.3493,52.3064,52.315,32800.0
2019-10-31 13:25:00,60.91,60.95,60.9,60.95,21408.0,52.315,52.3493,52.3064,52.3493,21408.0
2019-10-31 13:30:00,60.95,60.97,60.93,60.97,23318.0,52.3493,52.3665,52.3322,52.3665,23318.0
2019-10-31 13:35:00,60.96,60.98,60.95,60.96,24593.0,52.3579,52.3751,52.3493,52.3579,24593.0
2019-10-31 13:40:00,60.96,60.96,60.93,60.93,28881.0,52.3579,52.3579,52.3322,52.3322,28881.0
2019-10-31 13:45:00,60.94,60.96,60.91,60.93,235721.0,52.3408,52.3579,52.315,52.3322,235721.0
2019-10-31 13:50:00,60.93,60.96,60.92,60.95,39908.0,52.3322,52.3579,52.3236,52.3493,39908.0
2019-10-31 13:55:00,60.96,60.97,60.93,60.94,18632.0,52.3579,52.3665,52.3322,52.3408,18632.0
2019-10-31 14:00:00,60.93,60.93,60.85,60.86,89473.0,52.3322,52.3322,52.2635,52.272,89473.0
2019-10-31 14:05:00,60.86,60.87,60.83,60.85,55077.0,52.272,52.2806,52.2463,52.2635,55077.0
2019-10-31 14:10:00,60.84,60.85,60.81,60.81,116034.0,52.2549,52.2635,52.2291,52.2291,116034.0
2019-10-31 14:15:00,60.8,60.81,60.78,60.81,261537.0,52.2205,52.2291,52.2033,52.2291,261537.0
2019-10-31 14:20:00,60.8,60.84,60.8,60.84,47892.0,52.2205,52.2549,52.2205,52.2549,47892.0
2019-10-31 14:25:00,60.83,60.87,60.82,60.87,43603.0,52.2463,52.2806,52.2377,52.2806,43603.0
2019-10-31 14:30:00,60.87,60.9,60.85,60.88,57505.0,52.2806,52.3064,52.2635,52.2892,57505.0
2019-10-31 14:35:00,60.88,60.9,60.85,60.85,45041.0,52.2892,52.3064,52.2635,52.2635,45041.0
2019-10-31 14:40:00,60.85,60.85,60.81,60.81,74169.0,52.2635,52.2635,52.2291,52.2291,74169.0
2019-10-31 14:45:00,60.81,60.82,60.77,60.82,54449.0,52.2291,52.2377,52.1947,52.2377,54449.0
2019-10-31 14:50:00,60.82,60.84,60.81,60.83,42410.0,52.2377,52.2549,52.2291,52.2463,42410.0
2019-10-31 14:55:00,60.83,60.86,60.82,60.85,62524.0,52.2463,52.272,52.2377,52.2635,62524.0
2019-10-31 15:00:00,60.86,60.88,60.82,60.87,109653.0,52.272,52.2892,52.2377,52.2806,109653.0
2019-10-31 15:05:00,60.87,60.89,60.86,60.88,41113.0,52.2806,52.2978,52.272,52.2892,41113.0
2019-10-31 15:10:00,60.88,60.91,60.86,60.91,35032.0,52.2892,52.315,52.272,52.315,35032.0
2019-10-31 15:15:00,60.91,60.95,60.9,60.94,22104.0,52.315,52.3493,52.3064,52.3408,22104.0
2019-10-31 15:20:00,60.95,60.95,60.92,60.94,98153.0,52.3493,52.3493,52.3236,52.3408,98153.0
2019-10-31 15:25:00,60.94,60.94,60.91,60.92,102637.0,52.3408,52.3408,52.315,52.3236,102637.0
2019-10-31 15:30:00,60.92,61.02,60.91,61.0,162362.0,52.3236,52.4095,52.315,52.3923,162362.0
2019-10-31 15:35:00,60.99,61.0,60.94,60.96,117362.0,52.3837,52.3923,52.3408,52.3579,117362.0
2019-10-31 15:40:00,60.95,60.98,60.94,60.97,162555.0,52.3493,52.3751,52.3408,52.3665,162555.0
2019-10-31 15:45:00,60.96,60.97,60.92,60.96,249373.0,52.3579,52.3665,52.3236,52.3579,249373.0
2019-10-31 15:50:00,60.95,61.03,60.91,61.0,573154.0,52.3493,52.4181,52.315,52.3923,573154.0
2019-10-31 15:55:00,60.99,61.17,60.98,61.14,2339478.0,52.3837,52.5383,52.3751,52.5125,2339478.0
2019-11-01 09:30:00,61.27,61.38,61.25,61.3,300740.0,52.6242,52.7187,52.607,52.65,300740.0
2019-11-01 09:35:00,61.3,61.37,61.26,61.33,212206.0,52.65,52.7101,52.6156,52.6757,212206.0
2019-11-01 09:40:00,61.33,61.36,61.28,61.29,179972.0,52.6757,52.7015,52.6328,52.6414,179972.0
2019-11-01 09:45:00,61.3,61.32,61.25,61.29,308615.0,52.65,52.6671,52.607,52.6414,308615.0
2019-11-01 09:50:00,61.29,61.35,61.27,61.32,344496.0,52.6414,52.6929,52.6242,52.6671,344496.0
2019-11-01 09:55:00,61.33,61.35,61.29,61.34,227306.0,52.6757,52.6929,52.6414,52.6843,227306.0
2019-11-01 10:00:00,61.34,61.35,61.28,61.31,429888.0,52.6843,52.6929,52.6328,52.6585,429888.0
2019-11-01 10:05:00,61.31,61.36,61.29,61.34,239822.0,52.6585,52.7015,52.6414,52.6843,239822.0
2019-11-01 10:10:00,61.34,61.35,61.28,61.3,239331.0,52.6843,52.6929,52.6328,52.65,239331.0
2019-11-01 10:15:00,61.29,61.3,61.21,61.22,87890.0,52.6414,52.65,52.5727,52.5812,87890.0
2019-11-01 10:20:00,61.22,61.23,61.16,61.22,238601.0,52.5812,52.5898,52.5297,52.5812,238601.0
2019-11-01 10:25:00,61.22,61.22,61.19,61.21,84163.0,52.5812,52.5812,52.5555,52.5727,84163.0
2019-11-01 10:30:00,61.22,61.24,61.17,61.19,114551.0,52.5812,52.5984,52.5383,52.5555,114551.0
2019-11-01 10:35:00,61.18,61.21,61.17,61.2,80638.0,52.5469,52.5727,52.5383,52.5641,80638.0
2019-11-01 10:40:00,61.2,61.23,61.18,61.2,89002.0,52.5641,52.5898,52.5469,52.5641,89002.0
2019-11-01 10:45:00,61.2,61.2,61.12,61.13,40101.0,52.5641,52.5641,52.4954,52.5039,40101.0
2019-11-01 10:50:00,61.13,61.2,61.13,61.18,79963.0,52.5039,52.5641,52.5039,52.5469,79963.0
2019-11-01 10:55:00,61.18,61.22,61.18,61.2,151064.0,52.5469,52.5812,52.5469,52.5641,151064.0
2019-11-01 11:00:00,61.21,61.23,61.18,61.2,114131.0,52.5727,52.5898,52.5469,52.5641,114131.0
2019-11-01 11:05:00,61.2,61.21,61.16,61.18,47219.0,52.5641,52.5727,52.5297,52.5469,47219.0
2019-11-01 11:10:00,61.18,61.18,61.14,61.15,68133.0,52.5469,52.5469,52.5125,52.5211,68133.0
2019-11-01 11:15:00,61.15,61.16,61.11,61.13,58928.0,52.5211,52.5297,52.4868,52.5039,58928.0
2019-11-01 11:20:00,61.14,61.15,61.1,61.12,62026.0,52.5125,52.5211,52.4782,52.4954,62026.0
2019-11-01 11:25:00,61.11,61.12,61.06,61.08,83341.0,52.4868,52.4954,52.4438,52.461,83341.0
2019-11-01 11:30:00,61.08,61.08,61.04,61.08,36444.0,52.461,52.461,52.4266,52.461,36444.0
2019-11-01 11:35:00,61.08,61.1,61.07,61.08,69450.0,52.461,52.4782,52.4524,52.461,69450.0
2019-11-01 11:40:00,61.08,61.08,61.05,61.05,403718.0,52.461,52.461,52.4352,52.4352,403718.0
2019-11-01 11:45:00,61.05,61.06,61.02,61.04,129328.0,52.4352,52.4438,52.4095,52.4266,129328.0
2019-11-01 11:50:00,61.04,61.08,61.02,61.08,59517.0,52.4266,52.461,52.4095,52.461,59517.0
2019-11-01 11:55:00,61.08,61.09,61.06,61.06,51828.0,52.461,52.4696,52.4438,52.4438,51828.0
2019-11-01 12:00:00,61.06,61.07,61.02,61.03,55007.0,52.4438,52.4524,52.4095,52.4181,55007.0
2019-11-01 12:05:00,61.03,61.07,61.02,61.07,38585.0,52.4181,52.4524,52.4095,52.4524,38585.0
2019-11-01 12:10:00,61.07,61.07,61.02,61.04,85794.0,52.4524,52.4524,52.4095,52.4266,85794.0
2019-11-01 12:15:00,61.03,61.09,61.03,61.08,124153.0,52.4181,52.4696,52.4181,52.461,124153.0
2019-11-01 12:20:00,61.07,61.11,61.07,61.08,51776.0,52.4524,52.4868,52.4524,52.461,51776.0
2019-11-01 12:25:00,61.08,61.08,61.03,61.05,71681.0,52.461,52.461,52.4181,52.4352,71681.0
2019-11-01 12:30:00,61.05,61.08,61.03,61.07,60442.0,52.4352,52.461,52.4181,52.4524,60442.0
2019-11-01 12:35:00,61.07,61.11,61.07,61.1,56453.0,52.4524,52.4868,52.4524,52.4782,56453.0
2019-11-01 12:40:00,61.1,61.11,61.09,61.1,49549.0,52.4782,52.4868,52.4696,52.4782,49549.0
2019-11-01 12:45:00,61.11,61.11,61.09,61.09,69370.0,52.4868,52.4868,52.4696,52.4696,69370.0
2019-11-01 12:50:00,61.09,61.15,61.09,61.13,121284.0,52.4696,52.5211,52.4696,52.5039,121284.0
2019-11-01 12:55:00,61.13,61.15,61.11,61.13,66868.0,52.5039,52.5211,52.4868,52.5039,66868.0
2019-11-01 13:00:00,61.13,61.15,61.12,61.13,49199.0,52.5039,52.5211,52.4954,52.5039,49199.0
2019-11-01 13:05:00,61.13,61.16,61.12,61.15,33680.0,52.5039,52.5297,52.4954,52.5211,33680.0
2019-11-01 13:10:00,61.15,61.17,61.13,61.16,49709.0,52.5211,52.5383,52.5039,52.5297,49709.0
2019-11-01 13:15:00,61.16,61.16,61.12,61.13,41070.0,52.5297,52.5297,52.4954,52.5039,41070.0
2019-11-01 13:20:00,61.13,61.14,61.12,61.14,26265.0,52.5039,52.5125,52.4954,52.5125,26265.0
2019-11-01 13:25:00,61.14,61.14,61.11,61.14,62010.0,52.5125,52.5125,52.4868,52.5125,62010.0
2019-11-01 13:30:00,61.14,61.16,61.12,61.15,120359.0,52.5125,52.5297,52.4954,52.5211,120359.0
2019-11-01 13:35:00,61.15,61.17,61.14,61.17,51665.0,52.5211,52.5383,52.5125,52.5383,51665.0
2019-11-01 13:40:00,61.17,61.17,61.15,61.17,77577.0,52.5383,52.5383,52.5211,52.5383,77577.0
2019-11-01 13:45:00,61.17,61.2,61.16,61.18,70347.0,52.5383,52.5641,52.5297,52.5469,70347.0
2019-11-01 13:50:00,61.18,61.2,61.17,61.2,32323.0,52.5469,52.5641,52.5383,52.5641,32323.0
2019-11-01 13:55:00,61.2,61.21,61.19,61.21,317801.0,52.5641,52.5727,52.5555,52.5727,317801.0
2019-11-01 14:00:00,61.21,61.22,61.18,61.2,290635.0,52.5727,52.5812,52.5469,52.5641,290635.0
2019-11-01 14:05:00,61.2,61.21,61.18,61.19,131338.0,52.5641,52.5727,52.5469,52.5555,131338.0
2019-11-01 14:10:00,61.19,61.21,61.17,61.18,41629.0,52.5555,52.5727,52.5383,52.5469,41629.0
2019-11-01 14:15:00,61.18,61.18,61.14,61.15,45130.0,52.5469,52.5469,52.5125,52.5211,45130.0
2019-11-01 14:20:00,61.15,61.17,61.14,61.15,43486.0,52.5211,52.5383,52.5125,52.5211,43486.0
2019-11-01 14:25:00,61.15,61.18,61.14,61.16,82127.0,52.5211,52.5469,52.5125,52.5297,82127.0
2019-11-01 14:30:00,61.16,61.18,61.14,61.18,127586.0,52.5297,52.5469,52.5125,52.5469,127586.0
2019-11-01 14:35:00,61.18,61.19,61.14,61.15,77167.0,52.5469,52.5555,52.5125,52.5211,77167.0
2019-11-01 14:40:00,61.15,61.16,61.13,61.14,63272.0,52.5211,52.5297,52.5039,52.5125,63272.0
2019-11-01 14:45:00,61.15,61.15,61.12,61.13,97836.0,52.5211,52.5211,52.4954,52.5039,97836.0
2019-11-01 14:50:00,61.14,61.15,61.12,61.14,55486.0,52.5125,52.5211,52.4954,52.5125,55486.0
2019-11-01 14:55:00,61.13,61.18,61.13,61.17,61608.0,52.5039,52.5469,52.5039,52.5383,61608.0
2019-11-01 15:00:00,61.17,61.17,61.14,61.15,45334.0,52.5383,52.5383,52.5125,52.5211,45334.0
2019-11-01 15:05:00,61.15,61.17,61.14,61.17,45827.0,52.5211,52.5383,52.5125,52.5383,45827.0
2019-11-01 15:10:00,61.17,61.17,61.14,61.16,63214.0,52.5383,52.5383,52.5125,52.5297,63214.0
2019-11-01 15:15:00,61.16,61.19,61.15,61.17,50468.0,52.5297,52.5555,52.5211,52.5383,50468.0
2019-11-01 15:20:00,61.17,61.17,61.12,61.12,37738.0,52.5383,52.5383,52.4954,52.4954,37738.0
2019-11-01 15:25:00,61.12,61.16,61.12,61.15,47143.0,52.4954,52.5297,52.4954,52.5211,47143.0
2019-11-01 15:30:00,61.15,61.16,61.14,61.15,59780.0,52.5211,52.5297,52.5125,52.5211,59780.0
2019-11-01 15:35:00,61.15,61.18,61.14,61.18,164058.0,52.5211,52.5469,52.5125,52.5469,164058.0
2019-11-01 15:40:00,61.17,61.18,61.12,61.14,97279.0,52.5383,52.5469,52.4954,52.5125,97279.0
2019-11-01 15:45:00,61.13,61.14,61.08,61.09,209192.0,52.5039,52.5125,52.461,52.4696,209192.0
2019-11-01 15:50:00,61.09,61.1,61.06,61.1,324327.0,52.4696,52.4782,52.4438,52.4782,324327.0
2019-11-01 15:55:00,61.1,61.13,61.06,61.13,687335.0,52.4782,52.5039,52.4438,52.5039,687335.0
2019-11-04 09:30:00,61.22,61.24,61.09,61.21,344896.0,52.5812,52.5984,52.4696,52.5727,344896.0
2019-11-04 09:35:00,61.21,61.25,61.18,61.24,239491.0,52.5727,52.607,52.5469,52.5984,239491.0
2019-11-04 09:40:00,61.24,61.26,61.15,61.18,150940.0,52.5984,52.6156,52.5211,52.5469,150940.0
2019-11-04 09:45:00,61.17,61.17,61.09,61.12,97510.0,52.5383,52.5383,52.4696,52.4954,97510.0
2019-11-04 09:50:00,61.13,61.16,61.11,61.12,109083.0,52.5039,52.5297,52.4868,52.4954,109083.0
2019-11-04 09:55:00,61.13,61.15,61.07,61.07,550073.0,52.5039,52.5211,52.4524,52.4524,550073.0
2019-11-04 10:00:00,61.06,61.09,61.02,61.07,167191.0,52.4438,52.4696,52.4095,52.4524,167191.0
2019-11-04 10:05:00,61.07,61.07,61.01,61.04,276383.0,52.4524,52.4524,52.4009,52.4266,276383.0
2019-11-04 10:10:00,61.05,61.05,60.99,61.01,271320.0,52.4352,52.4352,52.3837,52.4009,271320.0
2019-11-04 10:15:00,61.01,61.07,60.97,61.06,176356.0,52.4009,52.4524,52.3665,52.4438,176356.0
2019-11-04 10:20:00,61.05,61.09,61.03,61.06,139723.0,52.4352,52.4696,52.4181,52.4438,139723.0
2019-11-04 10:25:00,61.05,61.05,61.02,61.04,110324.0,52.4352,52.4352,52.4095,52.4266,110324.0
2019-11-04 10:30:00,61.04,61.04,60.99,61.0,130118.0,52.4266,52.4266,52.3837,52.3923,130118.0
2019-11-04 10:35:00,61.0,61.01,60.97,60.98,48303.0,52.3923,52.4009,52.3665,52.3751,48303.0
2019-11-04 10:40:00,60.98,61.0,60.94,60.96,85063.0,52.3751,52.3923,52.3408,52.3579,85063.0
2019-11-04 10:45:00,60.96,60.98,60.94,60.96,109824.0,52.3579,52.3751,52.3408,52.3579,109824.0
2019-11-04 10:50:00,60.97,61.01,60.94,60.94,82837.0,52.3665,52.4009,52.3408,52.3408,82837.0
2019-11-04 10:55:00,60.94,60.96,60.94,60.95,89253.0,52.3408,52.3579,52.3408,52.3493,89253.0
2019-11-04 11:00:00,60.96,60.97,60.93,60.94,140830.0,52.3579,52.3665,52.3322,52.3408,140830.0
2019-11-04 11:05:00,60.95,60.97,60.93,60.95,85839.0,52.3493,52.3665,52.3322,52.3493,85839.0
2019-11-04 11:10:00,60.95,60.96,60.92,60.94,58665.0,52.3493,52.3579,52.3236,52.3408,58665.0
2019-11-04 11:15:00,60.93,60.97,60.91,60.97,106532.0,52.3322,52.3665,52.315,52.3665,106532.0
2019-11-04 11:20:00,60.96,60.99,60.96,60.99,64954.0,52.3579,52.3837,52.3579,52.3837,64954.0
2019-11-04 11:25:00,60.99,61.02,60.97,60.98,36998.0,52.3837,52.4095,52.3665,52.3751,36998.0
2019-11-04 11:30:00,60.98,60.98,60.94,60.95,60468.0,52.3751,52.3751,52.3408,52.3493,60468.0
2019-11-04 11:35:00,60.95,60.95,60.9,60.91,42896.0,52.3493,52.3493,52.3064,52.315,42896.0
2019-11-04 11:40:00,60.91,60.92,60.88,60.89,70278.0,52.315,52.3236,52.2892,52.2978,70278.0
2019-11-04 11:45:00,60.9,60.9,60.84,60.85,108905.0,52.3064,52.3064,52.2549,52.2635,108905.0
2019-11-04 11:50:00,60.85,60.91,60.84,60.9,66282.0,52.2635,52.315,52.2549,52.3064,66282.0
2019-11-04 11:55:00,60.89,60.89,60.84,60.84,48791.0,52.2978,52.2978,52.2549,52.2549,48791.0
2019-11-04 12:00:00,60.84,60.84,60.76,60.78,82275.0,52.2549,52.2549,52.1862,52.2033,82275.0
2019-11-04 12:05:00,60.77,60.8,60.75,60.8,88179.0,52.1947,52.2205,52.1776,52.2205,88179.0
2019-11-04 12:10:00,60.79,60.81,60.77,60.79,129487.0,52.2119,52.2291,52.1947,52.2119,129487.0
2019-11-04 12:15:00,60.8,60.81,60.77,60.8,218513.0,52.2205,52.2291,52.1947,52.2205,218513.0
2019-11-04 12:20:00,60.8,60.81,60.76,60.76,142346.0,52.2205,52.2291,52.1862,52.1862,142346.0
2019-11-04 12:25:00,60.77,60.77,60.73,60.73,97223.0,52.1947,52.1947,52.1604,52.1604,97223.0
2019-11-04 12:30:00,60.74,60.75,60.73,60.73,91281.0,52.169,52.1776,52.1604,52.1604,91281.0
2019-11-04 12:35:00,60.73,60.74,60.69,60.7,51974.0,52.1604,52.169,52.126,52.1346,51974.0
2019-11-04 12:40:00,60.7,60.71,60.61,60.61,729048.0,52.1346,52.1432,52.0573,52.0573,729048.0
2019-11-04 12:45:00,60.62,60.66,60.6,60.64,541066.0,52.0659,52.1003,52.0487,52.0831,541066.0
2019-11-04 12:50:00,60.64,60.66,60.63,60.63,63594.0,52.0831,52.1003,52.0745,52.0745,63594.0
2019-11-04 12:55:00,60.63,60.67,60.63,60.66,81736.0,52.0745,52.1089,52.0745,52.1003,81736.0
2019-11-04 13:00:00,60.65,60.66,60.62,60.64,78945.0,52.0917,52.1003,52.0659,52.0831,78945.0
2019-11-04 13:05:00,60.63,60.66,60.62,60.64,71750.0,52.0745,52.1003,52.0659,52.0831,71750.0
2019-11-04 13:10:00,60.64,60.65,60.63,60.64,53598.0,52.0831,52.0917,52.0745,52.0831,53598.0
2019-11-04 13:15:00,60.63,60.66,60.63,60.64,96807.0,52.0745,52.1003,52.0745,52.0831,96807.0
2019-11-04 13:20:00,60.64,60.67,60.63,60.65,73775.0,52.0831,52.1089,52.0745,52.0917,73775.0
2019-11-04 13:25:00,60.65,60.67,60.64,60.67,36150.0,52.0917,52.1089,52.0831,52.1089,36150.0
2019-11-04 13:30:00,60.66,60.67,60.62,60.63,97865.0,52.1003,52.1089,52.0659,52.0745,97865.0
2019-11-04 13:35:00,60.63,60.63,60.6,60.6,61117.0,52.0745,52.0745,52.0487,52.0487,61117.0
2019-11-04 13:40:00,60.6,60.64,60.6,60.62,123093.0,52.0487,52.0831,52.0487,52.0659,123093.0
2019-11-04 13:45:00,60.63,60.64,60.6,60.62,105275.0,52.0745,52.0831,52.0487,52.0659,105275.0
2019-11-04 13:50:00,60.62,60.62,60.59,60.6,89922.0,52.0659,52.0659,52.0401,52.0487,89922.0
2019-11-04 13:55:00,60.61,60.64,60.6,60.63,66463.0,52.0573,52.0831,52.0487,52.0745,66463.0
2019-11-04 14:00:00,60.63,60.64,60.61,60.62,68079.0,52.0745,52.0831,52.0573,52.0659,68079.0
2019-11-04 14:05:00,60.61,60.63,60.58,60.58,126902.0,52.0573,52.0745,52.0316,52.0316,126902.0
2019-11-04 14:10:00,60.58,60.59,60.57,60.58,95669.0,52.0316,52.0401,52.023,52.0316,95669.0
2019-11-04 14:15:00,60.57,60.58,60.54,60.56,115520.0,52.023,52.0316,51.9972,52.0144,115520.0
2019-11-04 14:20:00,60.55,60.57,60.54,60.57,95505.0,52.0058,52.023,51.9972,52.023,95505.0
2019-11-04 14:25:00,60.57,60.58,60.55,60.56,142956.0,52.023,52.0316,52.0058,52.0144,142956.0
2019-11-04 14:30:00,60.56,60.57,60.54,60.55,132871.0,52.0144,52.023,51.9972,52.0058,132871.0
2019-11-04 14:35:00,60.55,60.55,60.53,60.53,56332.0,52.0058,52.0058,51.9886,51.9886,56332.0
2019-11-04 14:40:00,60.54,60.55,60.53,60.53,177918.0,51.9972,52.0058,51.9886,51.9886,177918.0
2019-11-04 14:45:00,60.53,60.54,60.51,60.51,242852.0,51.9886,51.9972,51.9714,51.9714,242852.0
2019-11-04 14:50:00,60.51,60.52,60.49,60.49,88473.0,51.9714,51.98,51.9543,51.9543,88473.0
2019-11-04 14:55:00,60.49,60.5,60.48,60.48,126001.0,51.9543,51.9628,51.9457,51.9457,126001.0
2019-11-04 15:00:00,60.48,60.5,60.46,60.48,149984.0,51.9457,51.9628,51.9285,51.9457,149984.0
2019-11-04 15:05:00,60.48,60.49,60.45,60.45,101306.0,51.9457,51.9543,51.9199,51.9199,101306.0
2019-11-04 15:10:00,60.46,60.46,60.39,60.39,254466.0,51.9285,51.9285,51.8684,51.8684,254466.0
2019-11-04 15:15:00,60.39,60.44,60.39,60.43,285860.0,51.8684,51.9113,51.8684,51.9027,285860.0
2019-11-04 15:20:00,60.43,60.48,60.42,60.46,226512.0,51.9027,51.9457,51.8941,51.9285,226512.0
2019-11-04 15:25:00,60.46,60.47,60.42,60.43,246561.0,51.9285,51.9371,51.8941,51.9027,246561.0
2019-11-04 15:30:00,60.43,60.44,60.39,60.42,450993.0,51.9027,51.9113,51.8684,51.8941,450993.0
2019-11-04 15:35:00,60.41,60.42,60.38,60.38,526374.0,51.8855,51.8941,51.8598,51.8598,526374.0
2019-11-04 15:40:00,60.38,60.42,60.37,60.41,431453.0,51.8598,51.8941,51.8512,51.8855,431453.0
2019-11-04 15:45:00,60.42,60.44,60.39,60.44,807514.0,51.8941,51.9113,51.8684,51.9113,807514.0
2019-11-04 15:50:00,60.44,60.54,60.43,60.54,573493.0,51.9113,51.9972,51.9027,51.9972,573493.0
2019-11-04 15:55:00,60.54,60.55,60.49,60.55,1334213.0,51.9972,52.0058,51.9543,52.0058,1334213.0
2019-11-05 09:30:00,60.49,60.5,60.33,60.34,583462.0,51.9543,51.9628,51.8168,51.8254,583462.0
2019-11-05 09:35:00,60.32,60.42,60.29,60.41,394318.0,51.8082,51.8941,51.7825,51.8855,394318.0
2019-11-05 09:40:00,60.41,60.46,60.39,60.44,372098.0,51.8855,51.9285,51.8684,51.9113,372098.0
2019-11-05 09:45:00,60.44,60.48,60.42,60.44,216617.0,51.9113,51.9457,51.8941,51.9113,216617.0
2019-11-05 09:50:00,60.44,60.49,60.43,60.48,284689.0,51.9113,51.9543,51.9027,51.9457,284689.0
2019-11-05 09:55:00,60.47,60.49,60.41,60.45,248520.0,51.9371,51.9543,51.8855,51.9199,248520.0
2019-11-05 10:00:00,60.44,60.52,60.41,60.5,327912.0,51.9113,51.98,51.8855,51.9628,327912.0
2019-11-05 10:05:00,60.5,60.56,60.47,60.53,225844.0,51.9628,52.0144,51.9371,51.9886,225844.0
2019-11-05 10:10:00,60.53,60.55,60.5,60.54,105163.0,51.9886,52.0058,51.9628,51.9972,105163.0
2019-11-05 10:15:00,60.53,60.61,60.52,60.61,137794.0,51.9886,52.0573,51.98,52.0573,137794.0
2019-11-05 10:20:00,60.61,60.62,60.58,60.59,182013.0,52.0573,52.0659,52.0316,52.0401,182013.0
2019-11-05 10:25:00,60.59,60.65,60.58,60.63,113657.0,52.0401,52.0917,52.0316,52.0745,113657.0
2019-11-05 10:30:00,60.63,60.64,60.6,60.62,82775.0,52.0745,52.0831,52.0487,52.0659,82775.0
2019-11-05 10:35:00,60.63,60.67,60.62,60.66,89938.0,52.0745,52.1089,52.0659,52.1003,89938.0
2019-11-05 10:40:00,60.67,60.69,60.63,60.63,124367.0,52.1089,52.126,52.0745,52.0745,124367.0
2019-11-05 10:45:00,60.64,60.72,60.62,60.7,83434.0,52.0831,52.1518,52.0659,52.1346,83434.0
2019-11-05 10:50:00,60.7,60.73,60.67,60.68,227844.0,52.1346,52.1604,52.1089,52.1174,227844.0
2019-11-05 10:55:00,60.68,60.69,60.63,60.63,86875.0,52.1174,52.126,52.0745,52.0745,86875.0
2019-11-05 11:00:00,60.63,60.65,60.61,60.62,139862.0,52.0745,52.0917,52.0573,52.0659,139862.0
2019-11-05 11:05:00,60.61,60.62,60.59,60.61,214875.0,52.0573,52.0659,52.0401,52.0573,214875.0
2019-11-05 11:10:00,60.6,60.63,60.6,60.62,101911.0,52.0487,52.0745,52.0487,52.0659,101911.0
2019-11-05 11:15:00,60.61,60.68,60.6,60.65,127366.0,52.0573,52.1174,52.0487,52.0917,127366.0
2019-11-05 11:20:00,60.66,60.66,60.63,60.64,72095.0,52.1003,52.1003,52.0745,52.0831,72095.0
2019-11-05 11:25:00,60.64,60.65,60.62,60.64,62811.0,52.0831,52.0917,52.0659,52.0831,62811.0
2019-11-05 11:30:00,60.65,60.68,60.62,60.66,78724.0,52.0917,52.1174,52.0659,52.1003,78724.0
2019-11-05 11:35:00,60.67,60.72,60.66,60.7,159646.0,52.1089,52.1518,52.1003,52.1346,159646.0
2019-11-05 11:40:00,60.7,60.7,60.65,60.68,302047.0,52.1346,52.1346,52.0917,52.1174,302047.0
2019-11-05 11:45:00,60.67,60.69,60.66,60.69,91270.0,52.1089,52.126,52.1003,52.126,91270.0
2019-11-05 11:50:00,60.69,60.75,60.69,60.73,88354.0,52.126,52.1776,52.126,52.1604,88354.0
2019-11-05 11:55:00,60.74,60.77,60.74,60.75,78161.0,52.169,52.1947,52.169,52.1776,78161.0
2019-11-05 12:00:00,60.76,60.78,60.74,60.77,105275.0,52.1862,52.2033,52.169,52.1947,105275.0
2019-11-05 12:05:00,60.77,60.78,60.74,60.77,72677.0,52.1947,52.2033,52.169,52.1947,72677.0
2019-11-05 12:10:00,60.78,60.78,60.73,60.73,106975.0,52.2033,52.2033,52.1604,52.1604,106975.0
2019-11-05 12:15:00,60.74,60.74,60.68,60.68,228056.0,52.169,52.169,52.1174,52.1174,228056.0
2019-11-05 12:20:00,60.69,60.7,60.67,60.69,145923.0,52.126,52.1346,52.1089,52.126,145923.0
2019-11-05 12:25:00,60.69,60.71,60.68,60.7,129543.0,52.126,52.1432,52.1174,52.1346,129543.0
2019-11-05 12:30:00,60.69,60.71,60.69,60.71,118827.0,52.126,52.1432,52.126,52.1432,118827.0
2019-11-05 12:35:00,60.71,60.72,60.69,60.72,236844.0,52.1432,52.1518,52.126,52.1518,236844.0
2019-11-05 12:40:00,60.72,60.76,60.71,60.75,159142.0,52.1518,52.1862,52.1432,52.1776,159142.0
2019-11-05 12:45:00,60.74,60.76,60.73,60.76,64056.0,52.169,52.1862,52.1604,52.1862,64056.0
2019-11-05 12:50:00,60.76,60.77,60.75,60.77,81552.0,52.1862,52.1947,52.1776,52.1947,81552.0
2019-11-05 12:55:00,60.78,60.79,60.77,60.79,54954.0,52.2033,52.2119,52.1947,52.2119,54954.0
2019-11-05 13:00:00,60.79,60.79,60.76,60.77,73224.0,52.2119,52.2119,52.1862,52.1947,73224.0
2019-11-05 13:05:00,60.77,60.77,60.74,60.74,76865.0,52.1947,52.1947,52.169,52.169,76865.0
2019-11-05 13:10:00,60.74,60.78,60.73,60.78,95352.0,52.169,52.2033,52.1604,52.2033,95352.0
2019-11-05 13:15:00,60.78,60.79,60.76,60.79,311117.0,52.2033,52.2119,52.1862,52.2119,311117.0
2019-11-05 13:20:00,60.79,60.79,60.76,60.79,242502.0,52.2119,52.2119,52.1862,52.2119,242502.0
2019-11-05 13:25:00,60.78,60.79,60.75,60.77,61033.0,52.2033,52.2119,52.1776,52.1947,61033.0
2019-11-05 13:30:00,60.77,60.86,60.75,60.86,419949.0,52.1947,52.272,52.1776,52.272,419949.0
2019-11-05 13:35:00,60.86,60.88,60.81,60.85,385146.0,52.272,52.2892,52.2291,52.2635,385146.0
2019-11-05 13:40:00,60.86,60.89,60.86,60.88,263014.0,52.272,52.2978,52.272,52.2892,263014.0
2019-11-05 13:45:00,60.89,60.89,60.82,60.85,101098.0,52.2978,52.2978,52.2377,52.2635,101098.0
2019-11-05 13:50:00,60.85,60.87,60.83,60.84,60505.0,52.2635,52.2806,52.2463,52.2549,60505.0
2019-11-05 13:55:00,60.84,60.86,60.81,60.81,158227.0,52.2549,52.272,52.2291,52.2291,158227.0
2019-11-05 14:00:00,60.8,60.85,60.8,60.84,70204.0,52.2205,52.2635,52.2205,52.2549,70204.0
2019-11-05 14:05:00,60.84,60.85,60.82,60.84,83578.0,52.2549,52.2635,52.2377,52.2549,83578.0
2019-11-05 14:10:00,60.84,60.85,60.8,60.8,275085.0,52.2549,52.2635,52.2205,52.2205,275085.0
2019-11-05 14:15:00,60.8,60.83,60.8,60.81,404369.0,52.2205,52.2463,52.2205,52.2291,404369.0
2019-11-05 14:20:00,60.8,60.82,60.79,60.81,234508.0,52.2205,52.2377,52.2119,52.2291,234508.0
2019-11-05 14:25:00,60.81,60.81,60.79,60.8,156660.0,52.2291,52.2291,52.2119,52.2205,156660.0
2019-11-05 14:30:00,60.8,60.81,60.79,60.81,164362.0,52.2205,52.2291,52.2119,52.2291,164362.0
2019-11-05 14:35:00,60.81,60.82,60.79,60.8,112850.0,52.2291,52.2377,52.2119,52.2205,112850.0
2019-11-05 14:40:00,60.79,60.81,60.79,60.81,52275.0,52.2119,52.2291,52.2119,52.2291,52275.0
2019-11-05 14:45:00,60.81,60.82,60.79,60.81,66075.0,52.2291,52.2377,52.2119,52.2291,66075.0
2019-11-05 14:50:00,60.81,60.84,60.8,60.84,80669.0,52.2291,52.2549,52.2205,52.2549,80669.0
2019-11-05 14:55:00,60.84,60.85,60.82,60.82,182000.0,52.2549,52.2635,52.2377,52.2377,182000.0
2019-11-05 15:00:00,60.82,60.83,60.8,60.82,128168.0,52.2377,52.2463,52.2205,52.2377,128168.0
2019-11-05 15:05:00,60.82,60.82,60.78,60.79,122171.0,52.2377,52.2377,52.2033,52.2119,122171.0
2019-11-05 15:10:00,60.79,60.79,60.76,60.76,158040.0,52.2119,52.2119,52.1862,52.1862,158040.0
2019-11-05 15:15:00,60.76,60.77,60.73,60.75,50843.0,52.1862,52.1947,52.1604,52.1776,50843.0
2019-11-05 15:20:00,60.75,60.77,60.74,60.76,194387.0,52.1776,52.1947,52.169,52.1862,194387.0
2019-11-05 15:25:00,60.76,60.77,60.73,60.73,80269.0,52.1862,52.1947,52.1604,52.1604,80269.0
2019-11-05 15:30:00,60.74,60.75,60.67,60.68,420782.0,52.169,52.1776,52.1089,52.1174,420782.0
2019-11-05 15:35:00,60.68,60.72,60.67,60.71,171503.0,52.1174,52.1518,52.1089,52.1432,171503.0
2019-11-05 15:40:00,60.71,60.73,60.7,60.71,191895.0,52.1432,52.1604,52.1346,52.1432,191895.0
2019-11-05 15:45:00,60.7,60.73,60.67,60.69,341026.0,52.1346,52.1604,52.1089,52.126,341026.0
2019-11-05 15:50:00,60.68,60.74,60.67,60.73,612241.0,52.1174,52.169,52.1089,52.1604,612241.0
2019-11-05 15:55:00,60.73,60.75,60.7,60.7,1521007.0,52.1604,52.1776,52.1346,52.1346,1521007.0
2019-11-06 09:30:00,60.86,60.88,60.77,60.84,303420.0,52.272,52.2892,52.1947,52.2549,303420.0
2019-11-06 09:35:00,60.84,60.89,60.77,60.78,233092.0,52.2549,52.2978,52.1947,52.2033,233092.0
2019-11-06 09:40:00,60.78,60.8,60.7,60.71,195830.0,52.2033,52.2205,52.1346,52.1432,195830.0
2019-11-06 09:45:00,60.71,60.76,60.68,60.76,97337.0,52.1432,52.1862,52.1174,52.1862,97337.0
2019-11-06 09:50:00,60.76,60.83,60.76,60.79,94739.0,52.1862,52.2463,52.1862,52.2119,94739.0
2019-11-06 09:55:00,60.79,60.81,60.75,60.76,69251.0,52.2119,52.2291,52.1776,52.1862,69251.0
2019-11-06 10:00:00,60.77,60.84,60.76,60.83,92475.0,52.1947,52.2549,52.1862,52.2463,92475.0
2019-11-06 10:05:00,60.84,60.86,60.82,60.86,53154.0,52.2549,52.272,52.2377,52.272,53154.0
2019-11-06 10:10:00,60.86,60.86,60.81,60.82,85974.0,52.272,52.272,52.2291,52.2377,85974.0
2019-11-06 10:15:00,60.83,60.86,60.82,60.84,74221.0,52.2463,52.272,52.2377,52.2549,74221.0
2019-11-06 10:20:00,60.85,60.89,60.83,60.89,112799.0,52.2635,52.2978,52.2463,52.2978,112799.0
2019-11-06 10:25:00,60.89,60.96,60.89,60.95,40131.0,52.2978,52.3579,52.2978,52.3493,40131.0
2019-11-06 10:30:00,60.95,61.05,60.94,61.02,158944.0,52.3493,52.4352,52.3408,52.4095,158944.0
2019-11-06 10:35:00,61.02,61.05,61.01,61.01,121656.0,52.4095,52.4352,52.4009,52.4009,121656.0
2019-11-06 10:40:00,61.01,61.05,61.0,61.02,45216.0,52.4009,52.4352,52.3923,52.4095,45216.0
2019-11-06 10:45:00,61.02,61.04,61.0,61.03,55283.0,52.4095,52.4266,52.3923,52.4181,55283.0
2019-11-06 10:50:00,61.02,61.03,61.0,61.0,72694.0,52.4095,52.4181,52.3923,52.3923,72694.0
2019-11-06 10:55:00,61.0,61.03,60.99,61.03,59503.0,52.3923,52.4181,52.3837,52.4181,59503.0
2019-11-06 11:00:00,61.03,61.05,60.97,60.99,99263.0,52.4181,52.4352,52.3665,52.3837,99263.0
2019-11-06 11:05:00,60.99,61.03,60.99,61.02,37943.0,52.3837,52.4181,52.3837,52.4095,37943.0
2019-11-06 11:10:00,61.01,61.04,61.0,61.02,61018.0,52.4009,52.4266,52.3923,52.4095,61018.0
2019-11-06 11:15:00,61.02,61.05,61.01,61.05,45696.0,52.4095,52.4352,52.4009,52.4352,45696.0
2019-11-06 11:20:00,61.05,61.07,61.03,61.04,49476.0,52.4352,52.4524,52.4181,52.4266,49476.0
2019-11-06 11:25:00,61.04,61.06,61.03,61.06,26634.0,52.4266,52.4438,52.4181,52.4438,26634.0
2019-11-06 11:30:00,61.05,61.07,61.04,61.05,33213.0,52.4352,52.4524,52.4266,52.4352,33213.0
2019-11-06 11:35:00,61.05,61.08,61.04,61.08,46738.0,52.4352,52.461,52.4266,52.461,46738.0
2019-11-06 11:40:00,61.08,61.16,61.05,61.07,274222.0,52.461,52.5297,52.4352,52.4524,274222.0
2019-11-06 11:45:00,61.07,61.07,61.01,61.06,326489.0,52.4524,52.4524,52.4009,52.4438,326489.0
2019-11-06 11:50:00,61.05,61.06,61.01,61.03,205826.0,52.4352,52.4438,52.4009,52.4181,205826.0
2019-11-06 11:55:00,61.03,61.05,61.0,61.0,91254.0,52.4181,52.4352,52.3923,52.3923,91254.0
2019-11-06 12:00:00,61.01,61.04,60.99,61.0,92507.0,52.4009,52.4266,52.3837,52.3923,92507.0
2019-11-06 12:05:00,60.99,60.99,60.92,60.92,61539.0,52.3837,52.3837,52.3236,52.3236,61539.0
2019-11-06 12:10:00,60.93,60.96,60.92,60.95,29089.0,52.3322,52.3579,52.3236,52.3493,29089.0
2019-11-06 12:15:00,60.94,60.95,60.89,60.9,28659.0,52.3408,52.3493,52.2978,52.3064,28659.0
2019-11-06 12:20:00,60.91,60.92,60.89,60.92,17797.0,52.315,52.3236,52.2978,52.3236,17797.0
2019-11-06 12:25:00,60.91,60.93,60.89,60.9,34249.0,52.315,52.3322,52.2978,52.3064,34249.0
2019-11-06 12:30:00,60.91,60.92,60.9,60.91,23928.0,52.315,52.3236,52.3064,52.315,23928.0
2019-11-06 12:35:00,60.91,60.93,60.89,60.92,28847.0,52.315,52.3322,52.2978,52.3236,28847.0
2019-11-06 12:40:00,60.93,60.94,60.9,60.92,26983.0,52.3322,52.3408,52.3064,52.3236,26983.0
2019-11-06 12:45:00,60.92,60.93,60.9,60.92,18278.0,52.3236,52.3322,52.3064,52.3236,18278.0
2019-11-06 12:50:00,60.91,60.93,60.9,60.91,28511.0,52.315,52.3322,52.3064,52.315,28511.0
2019-11-06 12:55:00,60.91,60.93,60.9,60.92,15389.0,52.315,52.3322,52.3064,52.3236,15389.0
2019-11-06 13:00:00,60.93,60.94,60.91,60.94,23969.0,52.3322,52.3408,52.315,52.3408,23969.0
2019-11-06 13:05:00,60.94,60.98,60.94,60.97,23086.0,52.3408,52.3751,52.3408,52.3665,23086.0
2019-11-06 13:10:00,60.96,60.99,60.96,60.98,23740.0,52.3579,52.3837,52.3579,52.3751,23740.0
2019-11-06 13:15:00,60.98,61.0,60.97,60.98,33409.0,52.3751,52.3923,52.3665,52.3751,33409.0
2019-11-06 13:20:00,60.98,61.02,60.98,61.02,30194.0,52.3751,52.4095,52.3751,52.4095,30194.0
2019-11-06 13:25:00,61.02,61.04,61.01,61.04,51399.0,52.4095,52.4266,52.4009,52.4266,51399.0
2019-11-06 13:30:00,61.03,61.04,61.01,61.02,35120.0,52.4181,52.4266,52.4009,52.4095,35120.0
2019-11-06 13:35:00,61.02,61.07,61.01,61.06,47236.0,52.4095,52.4524,52.4009,52.4438,47236.0
2019-11-06 13:40:00,61.06,61.06,61.0,61.02,199406.0,52.4438,52.4438,52.3923,52.4095,199406.0
2019-11-06 13:45:00,61.02,61.02,60.98,60.98,92206.0,52.4095,52.4095,52.3751,52.3751,92206.0
2019-11-06 13:50:00,60.98,61.01,60.97,61.01,23029.0,52.3751,52.4009,52.3665,52.4009,23029.0
2019-11-06 13:55:00,61.01,61.03,61.0,61.01,65526.0,52.4009,52.4181,52.3923,52.4009,65526.0
2019-11-06 14:00:00,61.01,61.05,61.0,61.05,27684.0,52.4009,52.4352,52.3923,52.4352,27684.0
2019-11-06 14:05:00,61.05,61.06,61.03,61.05,66071.0,52.4352,52.4438,52.4181,52.4352,66071.0
2019-11-06 14:10:00,61.05,61.07,61.04,61.07,24555.0,52.4352,52.4524,52.4266,52.4524,24555.0
2019-11-06 14:15:00,61.07,61.07,61.05,61.07,36936.0,52.4524,52.4524,52.4352,52.4524,36936.0
2019-11-06 14:20:00,61.07,61.09,61.02,61.04,141990.0,52.4524,52.4696,52.4095,52.4266,141990.0
2019-11-06 14:25:00,61.03,61.04,61.01,61.01,19566.0,52.4181,52.4266,52.4009,52.4009,19566.0
2019-11-06 14:30:00,61.01,61.05,61.0,61.05,39486.0,52.4009,52.4352,52.3923,52.4352,39486.0
2019-11-06 14:35:00,61.04,61.05,60.99,61.0,112372.0,52.4266,52.4352,52.3837,52.3923,112372.0
2019-11-06 14:40:00,60.99,61.01,60.97,61.01,59619.0,52.3837,52.4009,52.3665,52.4009,59619.0
2019-11-06 14:45:00,61.01,61.01,60.99,61.0,52878.0,52.4009,52.4009,52.3837,52.3923,52878.0
2019-11-06 14:50:00,61.0,61.02,60.99,60.99,46537.0,52.3923,52.4095,52.3837,52.3837,46537.0
2019-11-06 14:55:00,61.0,61.02,60.99,61.02,30439.0,52.3923,52.4095,52.3837,52.4095,30439.0
2019-11-06 15:00:00,61.02,61.02,61.0,61.01,45664.0,52.4095,52.4095,52.3923,52.4009,45664.0
2019-11-06 15:05:00,61.01,61.01,61.0,61.0,41169.0,52.4009,52.4009,52.3923,52.3923,41169.0
2019-11-06 15:10:00,61.0,61.03,60.99,61.01,66095.0,52.3923,52.4181,52.3837,52.4009,66095.0
2019-11-06 15:15:00,61.01,61.03,61.0,61.03,24905.0,52.4009,52.4181,52.3923,52.4181,24905.0
2019-11-06 15:20:00,61.03,61.04,61.01,61.01,51530.0,52.4181,52.4266,52.4009,52.4009,51530.0
2019-11-06 15:25:00,61.02,61.02,61.0,61.02,42321.0,52.4095,52.4095,52.3923,52.4095,42321.0
2019-11-06 15:30:00,61.01,61.01,60.95,60.97,144034.0,52.4009,52.4009,52.3493,52.3665,144034.0
2019-11-06 15:35:00,60.97,61.0,60.96,60.98,73288.0,52.3665,52.3923,52.3579,52.3751,73288.0
2019-11-06 15:40:00,60.98,60.99,60.94,60.94,301493.0,52.3751,52.3837,52.3408,52.3408,301493.0
2019-11-06 15:45:00,60.94,60.95,60.93,60.94,340892.0,52.3408,52.3493,52.3322,52.3408,340892.0
2019-11-06 15:50:00,60.94,60.97,60.9,60.94,523197.0,52.3408,52.3665,52.3064,52.3408,523197.0
2019-11-06 15:55:00,60.95,61.01,60.94,61.01,806759.0,52.3493,52.4009,52.3408,52.4009,806759.0
2019-11-07 09:30:00,61.08,61.09,60.89,60.93,371032.0,52.461,52.4696,52.2978,52.3322,371032.0
2019-11-07 09:35:00,60.92,60.94,60.84,60.94,229877.0,52.3236,52.3408,52.2549,52.3408,229877.0
2019-11-07 09:40:00,60.95,61.02,60.94,61.0,174213.0,52.3493,52.4095,52.3408,52.3923,174213.0
2019-11-07 09:45:00,61.0,61.04,60.97,61.0,107409.0,52.3923,52.4266,52.3665,52.3923,107409.0
2019-11-07 09:50:00,61.0,61.03,60.98,61.01,94038.0,52.3923,52.4181,52.3751,52.4009,94038.0
2019-11-07 09:55:00,61.01,61.03,60.97,61.01,86328.0,52.4009,52.4181,52.3665,52.4009,86328.0
2019-11-07 10:00:00,61.01,61.04,60.98,60.98,108888.0,52.4009,52.4266,52.3751,52.3751,108888.0
2019-11-07 10:05:00,60.99,61.02,60.96,60.96,329754.0,52.3837,52.4095,52.3579,52.3579,329754.0
2019-11-07 10:10:00,60.96,60.96,60.9,60.94,95196.0,52.3579,52.3579,52.3064,52.3408,95196.0
2019-11-07 10:15:00,60.93,60.97,60.9,60.91,84307.0,52.3322,52.3665,52.3064,52.315,84307.0
2019-11-07 10:20:00,60.91,60.93,60.89,60.92,86425.0,52.315,52.3322,52.2978,52.3236,86425.0
2019-11-07 10:25:00,60.91,60.95,60.9,60.92,98162.0,52.315,52.3493,52.3064,52.3236,98162.0
2019-11-07 10:30:00,60.93,60.95,60.91,60.93,113204.0,52.3322,52.3493,52.315,52.3322,113204.0
2019-11-07 10:35:00,60.92,60.98,60.92,60.96,47713.0,52.3236,52.3751,52.3236,52.3579,47713.0
2019-11-07 10:40:00,60.96,60.96,60.91,60.93,42038.0,52.3579,52.3579,52.315,52.3322,42038.0
2019-11-07 10:45:00,60.93,60.95,60.91,60.92,73473.0,52.3322,52.3493,52.315,52.3236,73473.0
2019-11-07 10:50:00,60.92,60.99,60.91,60.92,151798.0,52.3236,52.3837,52.315,52.3236,151798.0
2019-11-07 10:55:00,60.93,60.93,60.89,60.9,77558.0,52.3322,52.3322,52.2978,52.3064,77558.0
2019-11-07 11:00:00,60.9,60.92,60.88,60.91,85937.0,52.3064,52.3236,52.2892,52.315,85937.0
2019-11-07 11:05:00,60.91,60.91,60.85,60.85,68835.0,52.315,52.315,52.2635,52.2635,68835.0
2019-11-07 11:10:00,60.85,60.89,60.85,60.88,48765.0,52.2635,52.2978,52.2635,52.2892,48765.0
2019-11-07 11:15:00,60.88,60.89,60.85,60.87,178482.0,52.2892,52.2978,52.2635,52.2806,178482.0
2019-11-07 11:20:00,60.87,60.88,60.86,60.87,52975.0,52.2806,52.2892,52.272,52.2806,52975.0
2019-11-07 11:25:00,60.87,60.88,60.83,60.83,82474.0,52.2806,52.2892,52.2463,52.2463,82474.0
2019-11-07 11:30:00,60.84,60.9,60.83,60.89,61561.0,52.2549,52.3064,52.2463,52.2978,61561.0
2019-11-07 11:35:00,60.89,60.92,60.85,60.87,56796.0,52.2978,52.3236,52.2635,52.2806,56796.0
2019-11-07 11:40:00,60.87,60.87,60.83,60.86,32257.0,52.2806,52.2806,52.2463,52.272,32257.0
2019-11-07 11:45:00,60.85,60.92,60.85,60.91,58602.0,52.2635,52.3236,52.2635,52.315,58602.0
2019-11-07 11:50:00,60.92,60.95,60.91,60.94,52002.0,52.3236,52.3493,52.315,52.3408,52002.0
2019-11-07 11:55:00,60.94,61.01,60.9,61.01,314826.0,52.3408,52.4009,52.3064,52.4009,314826.0
2019-11-07 12:00:00,61.01,61.01,60.89,60.9,162076.0,52.4009,52.4009,52.2978,52.3064,162076.0
2019-11-07 12:05:00,60.88,60.89,60.85,60.86,45527.0,52.2892,52.2978,52.2635,52.272,45527.0
2019-11-07 12:10:00,60.87,60.87,60.82,60.82,42821.0,52.2806,52.2806,52.2377,52.2377,42821.0
2019-11-07 12:15:00,60.82,60.82,60.79,60.81,42839.0,52.2377,52.2377,52.2119,52.2291,42839.0
2019-11-07 12:20:00,60.81,60.83,60.81,60.82,16817.0,52.2291,52.2463,52.2291,52.2377,16817.0
2019-11-07 12:25:00,60.81,60.82,60.8,60.82,63809.0,52.2291,52.2377,52.2205,52.2377,63809.0
2019-11-07 12:30:00,60.82,60.84,60.81,60.84,53541.0,52.2377,52.2549,52.2291,52.2549,53541.0
2019-11-07 12:35:00,60.84,60.85,60.82,60.84,108076.0,52.2549,52.2635,52.2377,52.2549,108076.0
2019-11-07 12:40:00,60.83,60.84,60.8,60.8,40932.0,52.2463,52.2549,52.2205,52.2205,40932.0
2019-11-07 12:45:00,60.8,60.85,60.79,60.85,27552.0,52.2205,52.2635,52.2119,52.2635,27552.0
2019-11-07 12:50:00,60.85,60.86,60.83,60.85,20034.0,52.2635,52.272,52.2463,52.2635,20034.0
2019-11-07 12:55:00,60.86,60.87,60.85,60.86,34556.0,52.272,52.2806,52.2635,52.272,34556.0
2019-11-07 13:00:00,60.86,60.88,60.84,60.86,32464.0,52.272,52.2892,52.2549,52.272,32464.0
2019-11-07 13:05:00,60.85,60.86,60.83,60.85,18150.0,52.2635,52.272,52.2463,52.2635,18150.0
2019-11-07 13:10:00,60.86,60.87,60.84,60.84,29345.0,52.272,52.2806,52.2549,52.2549,29345.0
2019-11-07 13:15:00,60.84,60.87,60.83,60.85,22917.0,52.2549,52.2806,52.2463,52.2635,22917.0
2019-11-07 13:20:00,60.84,60.85,60.83,60.85,13194.0,52.2549,52.2635,52.2463,52.2635,13194.0
2019-11-07 13:25:00,60.85,60.89,60.85,60.89,14955.0,52.2635,52.2978,52.2635,52.2978,14955.0
2019-11-07 13:30:00,60.9,60.9,60.86,60.86,16774.0,52.3064,52.3064,52.272,52.272,16774.0
2019-11-07 13:35:00,60.86,60.86,60.85,60.86,20036.0,52.272,52.272,52.2635,52.272,20036.0
2019-11-07 13:40:00,60.86,60.88,60.86,60.86,38776.0,52.272,52.2892,52.272,52.272,38776.0
2019-11-07 13:45:00,60.86,60.87,60.83,60.84,32932.0,52.272,52.2806,52.2463,52.2549,32932.0
2019-11-07 13:50:00,60.83,60.85,60.83,60.85,18653.0,52.2463,52.2635,52.2463,52.2635,18653.0
2019-11-07 13:55:00,60.86,60.86,60.82,60.84,18110.0,52.272,52.272,52.2377,52.2549,18110.0
2019-11-07 14:00:00,60.84,60.87,60.83,60.87,281508.0,52.2549,52.2806,52.2463,52.2806,281508.0
2019-11-07 14:05:00,60.87,60.87,60.85,60.86,171774.0,52.2806,52.2806,52.2635,52.272,171774.0
2019-11-07 14:10:00,60.86,60.87,60.85,60.86,96228.0,52.272,52.2806,52.2635,52.272,96228.0
2019-11-07 14:15:00,60.87,60.87,60.85,60.85,119388.0,52.2806,52.2806,52.2635,52.2635,119388.0
2019-11-07 14:20:00,60.86,60.86,60.81,60.82,85822.0,52.272,52.272,52.2291,52.2377,85822.0
2019-11-07 14:25:00,60.82,60.84,60.81,60.83,23918.0,52.2377,52.2549,52.2291,52.2463,23918.0
2019-11-07 14:30:00,60.83,60.86,60.81,60.84,67569.0,52.2463,52.272,52.2291,52.2549,67569.0
2019-11-07 14:35:00,60.85,60.85,60.83,60.85,44977.0,52.2635,52.2635,52.2463,52.2635,44977.0
2019-11-07 14:40:00,60.85,60.86,60.76,60.82,385977.0,52.2635,52.272,52.1862,52.2377,385977.0
2019-11-07 14:45:00,60.81,60.82,60.79,60.82,95595.0,52.2291,52.2377,52.2119,52.2377,95595.0
2019-11-07 14:50:00,60.81,60.84,60.79,60.8,27943.0,52.2291,52.2549,52.2119,52.2205,27943.0
2019-11-07 14:55:00,60.81,60.82,60.78,60.78,34075.0,52.2291,52.2377,52.2033,52.2033,34075.0
2019-11-07 15:00:00,60.79,60.82,60.78,60.81,36175.0,52.2119,52.2377,52.2033,52.2291,36175.0
2019-11-07 15:05:00,60.81,60.81,60.79,60.79,32836.0,52.2291,52.2291,52.2119,52.2119,32836.0
2019-11-07 15:10:00,60.79,60.8,60.77,60.78,399975.0,52.2119,52.2205,52.1947,52.2033,399975.0
2019-11-07 15:15:00,60.77,60.78,60.73,60.74,184618.0,52.1947,52.2033,52.1604,52.169,184618.0
2019-11-07 15:20:00,60.74,60.77,60.72,60.74,86424.0,52.169,52.1947,52.1518,52.169,86424.0
2019-11-07 15:25:00,60.74,60.75,60.73,60.75,68351.0,52.169,52.1776,52.1604,52.1776,68351.0
2019-11-07 15:30:00,60.76,60.78,60.75,60.78,136837.0,52.1862,52.2033,52.1776,52.2033,136837.0
2019-11-07 15:35:00,60.78,60.78,60.73,60.75,345255.0,52.2033,52.2033,52.1604,52.1776,345255.0
2019-11-07 15:40:00,60.75,60.76,60.69,60.71,113936.0,52.1776,52.1862,52.126,52.1432,113936.0
2019-11-07 15:45:00,60.71,60.78,60.71,60.78,174333.0,52.1432,52.2033,52.1432,52.2033,174333.0
2019-11-07 15:50:00,60.77,60.79,60.71,60.72,414350.0,52.1947,52.2119,52.1432,52.1518,414350.0
2019-11-07 15:55:00,60.72,60.8,60.71,60.79,592741.0,52.1518,52.2205,52.1432,52.2119,592741.0
2019-11-08 09:30:00,60.81,60.95,60.77,60.9,251798.0,52.2291,52.3493,52.1947,52.3064,251798.0
2019-11-08 09:35:00,60.91,60.95,60.87,60.87,264433.0,52.315,52.3493,52.2806,52.2806,264433.0
2019-11-08 09:40:00,60.87,60.89,60.84,60.88,75656.0,52.2806,52.2978,52.2549,52.2892,75656.0
2019-11-08 09:45:00,60.87,60.91,60.85,60.86,62402.0,52.2806,52.315,52.2635,52.272,62402.0
2019-11-08 09:50:00,60.86,60.88,60.83,60.85,61449.0,52.272,52.2892,52.2463,52.2635,61449.0
2019-11-08 09:55:00,60.85,60.85,60.77,60.79,419881.0,52.2635,52.2635,52.1947,52.2119,419881.0
2019-11-08 10:00:00,60.78,60.89,60.76,60.85,324017.0,52.2033,52.2978,52.1862,52.2635,324017.0
2019-11-08 10:05:00,60.85,60.87,60.72,60.76,110520.0,52.2635,52.2806,52.1518,52.1862,110520.0
2019-11-08 10:10:00,60.76,60.82,60.75,60.76,51413.0,52.1862,52.2377,52.1776,52.1862,51413.0
2019-11-08 10:15:00,60.76,60.76,60.7,60.7,93068.0,52.1862,52.1862,52.1346,52.1346,93068.0
2019-11-08 10:20:00,60.7,60.72,60.68,60.71,85872.0,52.1346,52.1518,52.1174,52.1432,85872.0
2019-11-08 10:25:00,60.71,60.73,60.68,60.73,42623.0,52.1432,52.1604,52.1174,52.1604,42623.0
2019-11-08 10:30:00,60.73,60.75,60.71,60.73,54775.0,52.1604,52.1776,52.1432,52.1604,54775.0
2019-11-08 10:35:00,60.73,60.74,60.68,60.7,31707.0,52.1604,52.169,52.1174,52.1346,31707.0
2019-11-08 10:40:00,60.69,60.72,60.63,60.63,83588.0,52.126,52.1518,52.0745,52.0745,83588.0
2019-11-08 10:45:00,60.63,60.63,60.56,60.61,77186.0,52.0745,52.0745,52.0144,52.0573,77186.0
2019-11-08 10:50:00,60.61,60.65,60.59,60.64,38932.0,52.0573,52.0917,52.0401,52.0831,38932.0
2019-11-08 10:55:00,60.65,60.7,60.64,60.67,36848.0,52.0917,52.1346,52.0831,52.1089,36848.0
2019-11-08 11:00:00,60.68,60.69,60.65,60.68,200630.0,52.1174,52.126,52.0917,52.1174,200630.0
2019-11-08 11:05:00,60.68,60.7,60.64,60.66,100821.0,52.1174,52.1346,52.0831,52.1003,100821.0
2019-11-08 11:10:00,60.66,60.67,60.62,60.63,47955.0,52.1003,52.1089,52.0659,52.0745,47955.0
2019-11-08 11:15:00,60.63,60.64,60.62,60.63,35601.0,52.0745,52.0831,52.0659,52.0745,35601.0
2019-11-08 11:20:00,60.64,60.64,60.62,60.62,21292.0,52.0831,52.0831,52.0659,52.0659,21292.0
2019-11-08 11:25:00,60.62,60.66,60.59,60.65,73857.0,52.0659,52.1003,52.0401,52.0917,73857.0
2019-11-08 11:30:00,60.65,60.7,60.65,60.7,62849.0,52.0917,52.1346,52.0917,52.1346,62849.0
2019-11-08 11:35:00,60.7,60.71,60.68,60.68,34051.0,52.1346,52.1432,52.1174,52.1174,34051.0
2019-11-08 11:40:00,60.68,60.69,60.63,60.65,55300.0,52.1174,52.126,52.0745,52.0917,55300.0
2019-11-08 11:45:00,60.65,60.66,60.63,60.64,69524.0,52.0917,52.1003,52.0745,52.0831,69524.0
2019-11-08 11:50:00,60.65,60.65,60.63,60.64,11528.0,52.0917,52.0917,52.0745,52.0831,11528.0
2019-11-08 11:55:00,60.64,60.65,60.61,60.63,26699.0,52.0831,52.0917,52.0573,52.0745,26699.0
2019-11-08 12:00:00,60.63,60.65,60.62,60.65,19072.0,52.0745,52.0917,52.0659,52.0917,19072.0
2019-11-08 12:05:00,60.64,60.65,60.63,60.64,25754.0,52.0831,52.0917,52.0745,52.0831,25754.0
2019-11-08 12:10:00,60.64,60.65,60.62,60.64,60458.0,52.0831,52.0917,52.0659,52.0831,60458.0
2019-11-08 12:15:00,60.65,60.66,60.64,60.66,31313.0,52.0917,52.1003,52.0831,52.1003,31313.0
2019-11-08 12:20:00,60.66,60.67,60.63,60.64,110230.0,52.1003,52.1089,52.0745,52.0831,110230.0
2019-11-08 12:25:00,60.64,60.64,60.61,60.62,65680.0,52.0831,52.0831,52.0573,52.0659,65680.0
2019-11-08 12:30:00,60.63,60.66,60.61,60.65,36029.0,52.0745,52.1003,52.0573,52.0917,36029.0
2019-11-08 12:35:00,60.65,60.68,60.64,60.67,36220.0,52.0917,52.1174,52.0831,52.1089,36220.0
2019-11-08 12:40:00,60.67,60.68,60.65,60.66,35160.0,52.1089,52.1174,52.0917,52.1003,35160.0
2019-11-08 12:45:00,60.66,60.67,60.65,60.66,27027.0,52.1003,52.1089,52.0917,52.1003,27027.0
2019-11-08 12:50:00,60.66,60.66,60.64,60.66,30335.0,52.1003,52.1003,52.0831,52.1003,30335.0
2019-11-08 12:55:00,60.66,60.67,60.63,60.67,46618.0,52.1003,52.1089,52.0745,52.1089,46618.0
2019-11-08 13:00:00,60.67,60.71,60.67,60.7,79635.0,52.1089,52.1432,52.1089,52.1346,79635.0
2019-11-08 13:05:00,60.7,60.71,60.65,60.65,35353.0,52.1346,52.1432,52.0917,52.0917,35353.0
2019-11-08 13:10:00,60.66,60.69,60.66,60.69,91195.0,52.1003,52.126,52.1003,52.126,91195.0
2019-11-08 13:15:00,60.68,60.7,60.66,60.67,90267.0,52.1174,52.1346,52.1003,52.1089,90267.0
2019-11-08 13:20:00,60.67,60.68,60.63,60.63,239540.0,52.1089,52.1174,52.0745,52.0745,239540.0
2019-11-08 13:25:00,60.63,60.64,60.62,60.63,29701.0,52.0745,52.0831,52.0659,52.0745,29701.0
2019-11-08 13:30:00,60.64,60.64,60.6,60.62,56305.0,52.0831,52.0831,52.0487,52.0659,56305.0
2019-11-08 13:35:00,60.61,60.63,60.6,60.63,18588.0,52.0573,52.0745,52.0487,52.0745,18588.0
2019-11-08 13:40:00,60.63,60.64,60.62,60.63,21483.0,52.0745,52.0831,52.0659,52.0745,21483.0
2019-11-08 13:45:00,60.63,60.65,60.62,60.63,34931.0,52.0745,52.0917,52.0659,52.0745,34931.0
2019-11-08 13:50:00,60.63,60.64,60.61,60.62,19234.0,52.0745,52.0831,52.0573,52.0659,19234.0
2019-11-08 13:55:00,60.62,60.62,60.59,60.59,75623.0,52.0659,52.0659,52.0401,52.0401,75623.0
2019-11-08 14:00:00,60.59,60.6,60.57,60.58,30510.0,52.0401,52.0487,52.023,52.0316,30510.0
2019-11-08 14:05:00,60.58,60.6,60.57,60.6,25610.0,52.0316,52.0487,52.023,52.0487,25610.0
2019-11-08 14:10:00,60.6,60.62,60.59,60.61,24246.0,52.0487,52.0659,52.0401,52.0573,24246.0
2019-11-08 14:15:00,60.61,60.61,60.59,60.61,53657.0,52.0573,52.0573,52.0401,52.0573,53657.0
2019-11-08 14:20:00,60.61,60.62,60.59,60.6,34149.0,52.0573,52.0659,52.0401,52.0487,34149.0
2019-11-08 14:25:00,60.6,60.61,60.58,60.58,22203.0,52.0487,52.0573,52.0316,52.0316,22203.0
2019-11-08 14:30:00,60.59,60.63,60.58,60.62,36527.0,52.0401,52.0745,52.0316,52.0659,36527.0
2019-11-08 14:35:00,60.62,60.65,60.61,60.65,12848.0,52.0659,52.0917,52.0573,52.0917,12848.0
2019-11-08 14:40:00,60.65,60.66,60.64,60.66,23744.0,52.0917,52.1003,52.0831,52.1003,23744.0
2019-11-08 14:45:00,60.66,60.66,60.63,60.63,40159.0,52.1003,52.1003,52.0745,52.0745,40159.0
2019-11-08 14:50:00,60.63,60.64,60.62,60.62,36360.0,52.0745,52.0831,52.0659,52.0659,36360.0
2019-11-08 14:55:00,60.63,60.63,60.61,60.63,51184.0,52.0745,52.0745,52.0573,52.0745,51184.0
2019-11-08 15:00:00,60.63,60.66,60.62,60.65,84435.0,52.0745,52.1003,52.0659,52.0917,84435.0
2019-11-08 15:05:00,60.66,60.66,60.64,60.65,103691.0,52.1003,52.1003,52.0831,52.0917,103691.0
2019-11-08 15:10:00,60.65,60.68,60.65,60.68,88578.0,52.0917,52.1174,52.0917,52.1174,88578.0
2019-11-08 15:15:00,60.68,60.68,60.66,60.68,65120.0,52.1174,52.1174,52.1003,52.1174,65120.0
2019-11-08 15:20:00,60.68,60.71,60.67,60.71,204434.0,52.1174,52.1432,52.1089,52.1432,204434.0
2019-11-08 15:25:00,60.71,60.72,60.69,60.7,95941.0,52.1432,52.1518,52.126,52.1346,95941.0
2019-11-08 15:30:00,60.7,60.72,60.68,60.68,363311.0,52.1346,52.1518,52.1174,52.1174,363311.0
2019-11-08 15:35:00,60.69,60.7,60.67,60.67,192243.0,52.126,52.1346,52.1089,52.1089,192243.0
2019-11-08 15:40:00,60.67,60.7,60.66,60.69,154313.0,52.1089,52.1346,52.1003,52.126,154313.0
2019-11-08 15:45:00,60.68,60.7,60.67,60.7,251750.0,52.1174,52.1346,52.1089,52.1346,251750.0
2019-11-08 15:50:00,60.7,60.76,60.69,60.75,465935.0,52.1346,52.1862,52.126,52.1776,465935.0
2019-11-08 15:55:00,60.76,60.78,60.74,60.77,300657.0,52.1862,52.2033,52.169,52.1947,300657.0
2019-11-11 09:30:00,60.79,60.8,60.69,60.73,202971.0,52.2119,52.2205,52.126,52.1604,202971.0
2019-11-11 09:35:00,60.73,60.86,60.72,60.81,349090.0,52.1604,52.272,52.1518,52.2291,349090.0
2019-11-11 09:40:00,60.82,60.83,60.77,60.79,104851.0,52.2377,52.2463,52.1947,52.2119,104851.0
2019-11-11 09:45:00,60.79,60.82,60.76,60.78,135722.0,52.2119,52.2377,52.1862,52.2033,135722.0
2019-11-11 09:50:00,60.78,60.83,60.77,60.8,63800.0,52.2033,52.2463,52.1947,52.2205,63800.0
2019-11-11 09:55:00,60.8,60.86,60.79,60.85,48484.0,52.2205,52.272,52.2119,52.2635,48484.0
2019-11-11 10:00:00,60.84,60.87,60.82,60.86,97586.0,52.2549,52.2806,52.2377,52.272,97586.0
2019-11-11 10:05:00,60.86,60.89,60.83,60.86,76358.0,52.272,52.2978,52.2463,52.272,76358.0
2019-11-11 10:10:00,60.85,60.85,60.78,60.81,49458.0,52.2635,52.2635,52.2033,52.2291,49458.0
2019-11-11 10:15:00,60.82,60.83,60.79,60.8,95908.0,52.2377,52.2463,52.2119,52.2205,95908.0
2019-11-11 10:20:00,60.8,60.81,60.73,60.73,106838.0,52.2205,52.2291,52.1604,52.1604,106838.0
2019-11-11 10:25:00,60.73,60.73,60.64,60.64,80662.0,52.1604,52.1604,52.0831,52.0831,80662.0
2019-11-11 10:30:00,60.65,60.65,60.61,60.63,246070.0,52.0917,52.0917,52.0573,52.0745,246070.0
2019-11-11 10:35:00,60.62,60.65,60.6,60.62,211027.0,52.0659,52.0917,52.0487,52.0659,211027.0
2019-11-11 10:40:00,60.63,60.65,60.6,60.62,197194.0,52.0745,52.0917,52.0487,52.0659,197194.0
2019-11-11 10:45:00,60.62,60.66,60.6,60.65,189344.0,52.0659,52.1003,52.0487,52.0917,189344.0
2019-11-11 10:50:00,60.64,60.64,60.61,60.62,173579.0,52.0831,52.0831,52.0573,52.0659,173579.0
2019-11-11 10:55:00,60.62,60.62,60.57,60.58,206390.0,52.0659,52.0659,52.023,52.0316,206390.0
2019-11-11 11:00:00,60.59,60.67,60.58,60.67,62916.0,52.0401,52.1089,52.0316,52.1089,62916.0
2019-11-11 11:05:00,60.67,60.7,60.65,60.69,50417.0,52.1089,52.1346,52.0917,52.126,50417.0
2019-11-11 11:10:00,60.68,60.7,60.67,60.69,30061.0,52.1174,52.1346,52.1089,52.126,30061.0
2019-11-11 11:15:00,60.69,60.75,60.69,60.72,117104.0,52.126,52.1776,52.126,52.1518,117104.0
2019-11-11 11:20:00,60.72,60.72,60.66,60.67,47339.0,52.1518,52.1518,52.1003,52.1089,47339.0
2019-11-11 11:25:00,60.67,60.69,60.65,60.68,47711.0,52.1089,52.126,52.0917,52.1174,47711.0
2019-11-11 11:30:00,60.67,60.68,60.64,60.64,19490.0,52.1089,52.1174,52.0831,52.0831,19490.0
2019-11-11 11:35:00,60.64,60.64,60.61,60.64,42656.0,52.0831,52.0831,52.0573,52.0831,42656.0
2019-11-11 11:40:00,60.64,60.65,60.61,60.63,26678.0,52.0831,52.0917,52.0573,52.0745,26678.0
2019-11-11 11:45:00,60.63,60.64,60.6,60.61,27731.0,52.0745,52.0831,52.0487,52.0573,27731.0
2019-11-11 11:50:00,60.61,60.62,60.58,60.59,26986.0,52.0573,52.0659,52.0316,52.0401,26986.0
2019-11-11 11:55:00,60.58,60.61,60.57,60.61,16691.0,52.0316,52.0573,52.023,52.0573,16691.0
2019-11-11 12:00:00,60.6,60.61,60.57,60.59,18779.0,52.0487,52.0573,52.023,52.0401,18779.0
2019-11-11 12:05:00,60.59,60.63,60.58,60.62,21910.0,52.0401,52.0745,52.0316,52.0659,21910.0
2019-11-11 12:10:00,60.63,60.64,60.6,60.62,21193.0,52.0745,52.0831,52.0487,52.0659,21193.0
2019-11-11 12:15:00,60.61,60.62,60.59,60.6,21748.0,52.0573,52.0659,52.0401,52.0487,21748.0
2019-11-11 12:20:00,60.6,60.61,60.59,60.61,10698.0,52.0487,52.0573,52.0401,52.0573,10698.0
2019-11-11 12:25:00,60.61,60.62,60.6,60.6,19913.0,52.0573,52.0659,52.0487,52.0487,19913.0
2019-11-11 12:30:00,60.61,60.62,60.6,60.61,21093.0,52.0573,52.0659,52.0487,52.0573,21093.0
2019-11-11 12:35:00,60.62,60.64,60.61,60.64,40235.0,52.0659,52.0831,52.0573,52.0831,40235.0
2019-11-11 12:40:00,60.64,60.65,60.62,60.63,23979.0,52.0831,52.0917,52.0659,52.0745,23979.0
2019-11-11 12:45:00,60.63,60.64,60.62,60.62,13410.0,52.0745,52.0831,52.0659,52.0659,13410.0
2019-11-11 12:50:00,60.62,60.63,60.61,60.63,10671.0,52.0659,52.0745,52.0573,52.0745,10671.0
2019-11-11 12:55:00,60.63,60.65,60.63,60.64,7942.0,52.0745,52.0917,52.0745,52.0831,7942.0
2019-11-11 13:00:00,60.65,60.66,60.64,60.65,22818.0,52.0917,52.1003,52.0831,52.0917,22818.0
2019-11-11 13:05:00,60.66,60.68,60.65,60.65,7301.0,52.1003,52.1174,52.0917,52.0917,7301.0
2019-11-11 13:10:00,60.65,60.66,60.63,60.64,30600.0,52.0917,52.1003,52.0745,52.0831,30600.0
2019-11-11 13:15:00,60.64,60.66,60.63,60.66,14884.0,52.0831,52.1003,52.0745,52.1003,14884.0
2019-11-11 13:20:00,60.65,60.66,60.63,60.65,10693.0,52.0917,52.1003,52.0745,52.0917,10693.0
2019-11-11 13:25:00,60.65,60.67,60.64,60.66,14582.0,52.0917,52.1089,52.0831,52.1003,14582.0
2019-11-11 13:30:00,60.67,60.7,60.66,60.7,39479.0,52.1089,52.1346,52.1003,52.1346,39479.0
2019-11-11 13:35:00,60.7,60.72,60.69,60.7,53629.0,52.1346,52.1518,52.126,52.1346,53629.0
2019-11-11 13:40:00,60.7,60.71,60.7,60.71,24173.0,52.1346,52.1432,52.1346,52.1432,24173.0
2019-11-11 13:45:00,60.7,60.71,60.68,60.7,23370.0,52.1346,52.1432,52.1174,52.1346,23370.0
2019-11-11 13:50:00,60.69,60.7,60.67,60.68,21596.0,52.126,52.1346,52.1089,52.1174,21596.0
2019-11-11 13:55:00,60.68,60.69,60.68,60.69,16199.0,52.1174,52.126,52.1174,52.126,16199.0
2019-11-11 14:00:00,60.68,60.69,60.67,60.68,17671.0,52.1174,52.126,52.1089,52.1174,17671.0
2019-11-11 14:05:00,60.68,60.68,60.64,60.65,26352.0,52.1174,52.1174,52.0831,52.0917,26352.0
2019-11-11 14:10:00,60.65,60.67,60.64,60.65,33046.0,52.0917,52.1089,52.0831,52.0917,33046.0
2019-11-11 14:15:00,60.66,60.68,60.66,60.68,26576.0,52.1003,52.1174,52.1003,52.1174,26576.0
2019-11-11 14:20:00,60.68,60.68,60.66,60.67,33710.0,52.1174,52.1174,52.1003,52.1089,33710.0
2019-11-11 14:25:00,60.66,60.69,60.66,60.69,28263.0,52.1003,52.126,52.1003,52.126,28263.0
2019-11-11 14:30:00,60.69,60.7,60.68,60.68,32937.0,52.126,52.1346,52.1174,52.1174,32937.0
2019-11-11 14:35:00,60.68,60.69,60.66,60.69,50338.0,52.1174,52.126,52.1003,52.126,50338.0
2019-11-11 14:40:00,60.68,60.69,60.68,60.69,35054.0,52.1174,52.126,52.1174,52.126,35054.0
2019-11-11 14:45:00,60.69,60.69,60.67,60.67,27582.0,52.126,52.126,52.1089,52.1089,27582.0
2019-11-11 14:50:00,60.68,60.68,60.66,60.68,30071.0,52.1174,52.1174,52.1003,52.1174,30071.0
2019-11-11 14:55:00,60.68,60.69,60.66,60.67,30173.0,52.1174,52.126,52.1003,52.1089,30173.0
2019-11-11 15:00:00,60.67,60.68,60.66,60.67,23348.0,52.1089,52.1174,52.1003,52.1089,23348.0
2019-11-11 15:05:00,60.67,60.68,60.66,60.66,49611.0,52.1089,52.1174,52.1003,52.1003,49611.0
2019-11-11 15:10:00,60.66,60.67,60.65,60.65,20241.0,52.1003,52.1089,52.0917,52.0917,20241.0
2019-11-11 15:15:00,60.66,60.66,60.64,60.64,19046.0,52.1003,52.1003,52.0831,52.0831,19046.0
2019-11-11 15:20:00,60.64,60.67,60.64,60.66,106102.0,52.0831,52.1089,52.0831,52.1003,106102.0
2019-11-11 15:25:00,60.66,60.67,60.65,60.66,22046.0,52.1003,52.1089,52.0917,52.1003,22046.0
2019-11-11 15:30:00,60.67,60.68,60.64,60.65,70293.0,52.1089,52.1174,52.0831,52.0917,70293.0
2019-11-11 15:35:00,60.64,60.68,60.64,60.67,30968.0,52.0831,52.1174,52.0831,52.1089,30968.0
2019-11-11 15:40:00,60.67,60.67,60.63,60.65,49962.0,52.1089,52.1089,52.0745,52.0917,49962.0
2019-11-11 15:45:00,60.64,60.66,60.63,60.66,106546.0,52.0831,52.1003,52.0745,52.1003,106546.0
2019-11-11 15:50:00,60.66,60.66,60.64,60.65,109705.0,52.1003,52.1003,52.0831,52.0917,109705.0
2019-11-11 15:55:00,60.66,60.68,60.64,60.67,219702.0,52.1003,52.1174,52.0831,52.1089,219702.0
2019-11-12 09:30:00,60.76,60.79,60.65,60.71,104820.0,52.1862,52.2119,52.0917,52.1432,104820.0
2019-11-12 09:35:00,60.72,60.76,60.68,60.73,125739.0,52.1518,52.1862,52.1174,52.1604,125739.0
2019-11-12 09:40:00,60.74,60.82,60.74,60.77,66957.0,52.169,52.2377,52.169,52.1947,66957.0
2019-11-12 09:45:00,60.77,60.79,60.74,60.76,71316.0,52.1947,52.2119,52.169,52.1862,71316.0
2019-11-12 09:50:00,60.75,60.77,60.72,60.77,134009.0,52.1776,52.1947,52.1518,52.1947,134009.0
2019-11-12 09:55:00,60.77,60.77,60.71,60.74,51210.0,52.1947,52.1947,52.1432,52.169,51210.0
2019-11-12 10:00:00,60.74,60.75,60.7,60.72,46000.0,52.169,52.1776,52.1346,52.1518,46000.0
2019-11-12 10:05:00,60.72,60.76,60.69,60.73,76808.0,52.1518,52.1862,52.126,52.1604,76808.0
2019-11-12 10:10:00,60.73,60.74,60.69,60.73,177347.0,52.1604,52.169,52.126,52.1604,177347.0
2019-11-12 10:15:00,60.73,60.75,60.7,60.71,72395.0,52.1604,52.1776,52.1346,52.1432,72395.0
2019-11-12 10:20:00,60.71,60.76,60.71,60.73,81615.0,52.1432,52.1862,52.1432,52.1604,81615.0
2019-11-12 10:25:00,60.73,60.77,60.72,60.76,52984.0,52.1604,52.1947,52.1518,52.1862,52984.0
2019-11-12 10:30:00,60.76,60.76,60.73,60.73,29801.0,52.1862,52.1862,52.1604,52.1604,29801.0
2019-11-12 10:35:00,60.73,60.74,60.69,60.7,104692.0,52.1604,52.169,52.126,52.1346,104692.0
2019-11-12 10:40:00,60.69,60.7,60.65,60.67,121892.0,52.126,52.1346,52.0917,52.1089,121892.0
2019-11-12 10:45:00,60.66,60.69,60.65,60.67,51751.0,52.1003,52.126,52.0917,52.1089,51751.0
2019-11-12 10:50:00,60.67,60.7,60.66,60.7,35459.0,52.1089,52.1346,52.1003,52.1346,35459.0
2019-11-12 10:55:00,60.69,60.72,60.68,60.69,37216.0,52.126,52.1518,52.1174,52.126,37216.0
2019-11-12 11:00:00,60.69,60.72,60.68,60.7,70809.0,52.126,52.1518,52.1174,52.1346,70809.0
2019-11-12 11:05:00,60.7,60.72,60.69,60.71,31404.0,52.1346,52.1518,52.126,52.1432,31404.0
2019-11-12 11:10:00,60.71,60.73,60.71,60.72,15448.0,52.1432,52.1604,52.1432,52.1518,15448.0
2019-11-12 11:15:00,60.71,60.73,60.71,60.71,44469.0,52.1432,52.1604,52.1432,52.1432,44469.0
2019-11-12 11:20:00,60.71,60.72,60.7,60.72,32267.0,52.1432,52.1518,52.1346,52.1518,32267.0
2019-11-12 11:25:00,60.72,60.73,60.7,60.7,39378.0,52.1518,52.1604,52.1346,52.1346,39378.0
2019-11-12 11:30:00,60.7,60.71,60.67,60.67,42416.0,52.1346,52.1432,52.1089,52.1089,42416.0
2019-11-12 11:35:00,60.67,60.67,60.65,60.65,25929.0,52.1089,52.1089,52.0917,52.0917,25929.0
2019-11-12 11:40:00,60.66,60.66,60.64,60.64,36796.0,52.1003,52.1003,52.0831,52.0831,36796.0
2019-11-12 11:45:00,60.64,60.65,60.61,60.62,51752.0,52.0831,52.0917,52.0573,52.0659,51752.0
2019-11-12 11:50:00,60.61,60.63,60.59,60.62,125001.0,52.0573,52.0745,52.0401,52.0659,125001.0
2019-11-12 11:55:00,60.62,60.64,60.61,60.63,65698.0,52.0659,52.0831,52.0573,52.0745,65698.0
2019-11-12 12:00:00,60.63,60.63,60.6,60.61,117756.0,52.0745,52.0745,52.0487,52.0573,117756.0
2019-11-12 12:05:00,60.62,60.63,60.61,60.63,60157.0,52.0659,52.0745,52.0573,52.0745,60157.0
2019-11-12 12:10:00,60.63,60.66,60.63,60.66,24533.0,52.0745,52.1003,52.0745,52.1003,24533.0
2019-11-12 12:15:00,60.65,60.65,60.63,60.63,53296.0,52.0917,52.0917,52.0745,52.0745,53296.0
2019-11-12 12:20:00,60.63,60.64,60.62,60.64,44164.0,52.0745,52.0831,52.0659,52.0831,44164.0
2019-11-12 12:25:00,60.63,60.65,60.62,60.64,36831.0,52.0745,52.0917,52.0659,52.0831,36831.0
2019-11-12 12:30:00,60.64,60.66,60.64,60.64,37372.0,52.0831,52.1003,52.0831,52.0831,37372.0
2019-11-12 12:35:00,60.64,60.65,60.63,60.64,25700.0,52.0831,52.0917,52.0745,52.0831,25700.0
2019-11-12 12:40:00,60.65,60.69,60.65,60.69,10423.0,52.0917,52.126,52.0917,52.126,10423.0
2019-11-12 12:45:00,60.68,60.71,60.68,60.71,54337.0,52.1174,52.1432,52.1174,52.1432,54337.0
2019-11-12 12:50:00,60.71,60.73,60.69,60.72,123533.0,52.1432,52.1604,52.126,52.1518,123533.0
2019-11-12 12:55:00,60.72,60.75,60.72,60.74,51749.0,52.1518,52.1776,52.1518,52.169,51749.0
2019-11-12 13:00:00,60.74,60.76,60.73,60.76,50018.0,52.169,52.1862,52.1604,52.1862,50018.0
2019-11-12 13:05:00,60.76,60.77,60.75,60.77,34620.0,52.1862,52.1947,52.1776,52.1947,34620.0
2019-11-12 13:10:00,60.77,60.78,60.74,60.75,38922.0,52.1947,52.2033,52.169,52.1776,38922.0
2019-11-12 13:15:00,60.76,60.77,60.75,60.76,17889.0,52.1862,52.1947,52.1776,52.1862,17889.0
2019-11-12 13:20:00,60.76,60.8,60.76,60.79,82990.0,52.1862,52.2205,52.1862,52.2119,82990.0
2019-11-12 13:25:00,60.79,60.8,60.77,60.77,68112.0,52.2119,52.2205,52.1947,52.1947,68112.0
2019-11-12 13:30:00,60.77,60.79,60.75,60.75,33814.0,52.1947,52.2119,52.1776,52.1776,33814.0
2019-11-12 13:35:00,60.76,60.78,60.74,60.78,42748.0,52.1862,52.2033,52.169,52.2033,42748.0
2019-11-12 13:40:00,60.78,60.78,60.76,60.77,30195.0,52.2033,52.2033,52.1862,52.1947,30195.0
2019-11-12 13:45:00,60.78,60.79,60.77,60.78,34118.0,52.2033,52.2119,52.1947,52.2033,34118.0
2019-11-12 13:50:00,60.79,60.81,60.78,60.81,46576.0,52.2119,52.2291,52.2033,52.2291,46576.0
2019-11-12 13:55:00,60.81,60.81,60.77,60.79,23174.0,52.2291,52.2291,52.1947,52.2119,23174.0
2019-11-12 14:00:00,60.78,60.79,60.73,60.73,66689.0,52.2033,52.2119,52.1604,52.1604,66689.0
2019-11-12 14:05:00,60.73,60.76,60.71,60.75,68951.0,52.1604,52.1862,52.1432,52.1776,68951.0
2019-11-12 14:10:00,60.76,60.76,60.69,60.71,67037.0,52.1862,52.1862,52.126,52.1432,67037.0
2019-11-12 14:15:00,60.7,60.75,60.69,60.73,54924.0,52.1346,52.1776,52.126,52.1604,54924.0
2019-11-12 14:20:00,60.73,60.75,60.72,60.74,11114.0,52.1604,52.1776,52.1518,52.169,11114.0
2019-11-12 14:25:00,60.73,60.76,60.71,60.75,46709.0,52.1604,52.1862,52.1432,52.1776,46709.0
2019-11-12 14:30:00,60.75,60.77,60.74,60.76,21780.0,52.1776,52.1947,52.169,52.1862,21780.0
2019-11-12 14:35:00,60.76,60.76,60.74,60.75,50898.0,52.1862,52.1862,52.169,52.1776,50898.0
2019-11-12 14:40:00,60.75,60.76,60.72,60.73,18558.0,52.1776,52.1862,52.1518,52.1604,18558.0
2019-11-12 14:45:00,60.72,60.75,60.72,60.73,30710.0,52.1518,52.1776,52.1518,52.1604,30710.0
2019-11-12 14:50:00,60.72,60.73,60.67,60.67,161245.0,52.1518,52.1604,52.1089,52.1089,161245.0
2019-11-12 14:55:00,60.66,60.69,60.65,60.68,44930.0,52.1003,52.126,52.0917,52.1174,44930.0
2019-11-12 15:00:00,60.67,60.71,60.67,60.68,38054.0,52.1089,52.1432,52.1089,52.1174,38054.0
2019-11-12 15:05:00,60.69,60.71,60.68,60.7,30579.0,52.126,52.1432,52.1174,52.1346,30579.0
2019-11-12 15:10:00,60.69,60.72,60.68,60.69,23311.0,52.126,52.1518,52.1174,52.126,23311.0
2019-11-12 15:15:00,60.7,60.73,60.69,60.71,57682.0,52.1346,52.1604,52.126,52.1432,57682.0
2019-11-12 15:20:00,60.72,60.73,60.71,60.73,135098.0,52.1518,52.1604,52.1432,52.1604,135098.0
2019-11-12 15:25:00,60.73,60.74,60.72,60.72,163657.0,52.1604,52.169,52.1518,52.1518,163657.0
2019-11-12 15:30:00,60.72,60.78,60.72,60.77,84753.0,52.1518,52.2033,52.1518,52.1947,84753.0
2019-11-12 15:35:00,60.76,60.78,60.75,60.77,77006.0,52.1862,52.2033,52.1776,52.1947,77006.0
2019-11-12 15:40:00,60.76,60.79,60.76,60.76,113384.0,52.1862,52.2119,52.1862,52.1862,113384.0
2019-11-12 15:45:00,60.76,60.79,60.74,60.79,220923.0,52.1862,52.2119,52.169,52.2119,220923.0
2019-11-12 15:50:00,60.78,60.82,60.77,60.82,190216.0,52.2033,52.2377,52.1947,52.2377,190216.0
2019-11-12 15:55:00,60.81,60.85,60.8,60.84,928732.0,52.2291,52.2635,52.2205,52.2549,928732.0
2019-11-13 09:30:00,60.99,61.05,60.88,61.05,407017.0,52.3837,52.4352,52.2892,52.4352,407017.0
2019-11-13 09:35:00,61.04,61.08,60.98,61.05,439751.0,52.4266,52.461,52.3751,52.4352,439751.0
2019-11-13 09:40:00,61.06,61.11,61.02,61.07,149000.0,52.4438,52.4868,52.4095,52.4524,149000.0
2019-11-13 09:45:00,61.06,61.07,61.01,61.05,168082.0,52.4438,52.4524,52.4009,52.4352,168082.0
2019-11-13 09:50:00,61.05,61.07,61.02,61.05,102921.0,52.4352,52.4524,52.4095,52.4352,102921.0
2019-11-13 09:55:00,61.05,61.07,61.02,61.07,79898.0,52.4352,52.4524,52.4095,52.4524,79898.0
2019-11-13 10:00:00,61.06,61.07,61.03,61.05,89914.0,52.4438,52.4524,52.4181,52.4352,89914.0
2019-11-13 10:05:00,61.05,61.06,60.99,61.0,88790.0,52.4352,52.4438,52.3837,52.3923,88790.0
2019-11-13 10:10:00,61.0,61.02,60.98,61.02,157812.0,52.3923,52.4095,52.3751,52.4095,157812.0
2019-11-13 10:15:00,61.02,61.06,61.01,61.04,91192.0,52.4095,52.4438,52.4009,52.4266,91192.0
2019-11-13 10:20:00,61.04,61.09,61.04,61.05,85408.0,52.4266,52.4696,52.4266,52.4352,85408.0
2019-11-13 10:25:00,61.06,61.06,60.99,61.03,78463.0,52.4438,52.4438,52.3837,52.4181,78463.0
2019-11-13 10:30:00,61.04,61.09,61.04,61.07,107028.0,52.4266,52.4696,52.4266,52.4524,107028.0
2019-11-13 10:35:00,61.08,61.15,61.05,61.14,133194.0,52.461,52.5211,52.4352,52.5125,133194.0
2019-11-13 10:40:00,61.14,61.15,61.08,61.14,251111.0,52.5125,52.5211,52.461,52.5125,251111.0
2019-11-13 10:45:00,61.14,61.22,61.14,61.2,77011.0,52.5125,52.5812,52.5125,52.5641,77011.0
2019-11-13 10:50:00,61.21,61.26,61.19,61.26,192909.0,52.5727,52.6156,52.5555,52.6156,192909.0
2019-11-13 10:55:00,61.27,61.3,61.25,61.28,233242.0,52.6242,52.65,52.607,52.6328,233242.0
2019-11-13 11:00:00,61.28,61.28,61.24,61.25,188354.0,52.6328,52.6328,52.5984,52.607,188354.0
2019-11-13 11:05:00,61.24,61.28,61.24,61.28,111290.0,52.5984,52.6328,52.5984,52.6328,111290.0
2019-11-13 11:10:00,61.27,61.28,61.23,61.25,70167.0,52.6242,52.6328,52.5898,52.607,70167.0
2019-11-13 11:15:00,61.24,61.26,61.24,61.25,56789.0,52.5984,52.6156,52.5984,52.607,56789.0
2019-11-13 11:20:00,61.24,61.26,61.23,61.26,94823.0,52.5984,52.6156,52.5898,52.6156,94823.0
2019-11-13 11:25:00,61.26,61.27,61.22,61.25,64949.0,52.6156,52.6242,52.5812,52.607,64949.0
2019-11-13 11:30:00,61.25,61.25,61.21,61.25,79781.0,52.607,52.607,52.5727,52.607,79781.0
2019-11-13 11:35:00,61.25,61.26,61.23,61.25,46056.0,52.607,52.6156,52.5898,52.607,46056.0
2019-11-13 11:40:00,61.25,61.26,61.22,61.25,53745.0,52.607,52.6156,52.5812,52.607,53745.0
2019-11-13 11:45:00,61.25,61.26,61.22,61.26,49190.0,52.607,52.6156,52.5812,52.6156,49190.0
2019-11-13 11:50:00,61.26,61.3,61.24,61.3,57391.0,52.6156,52.65,52.5984,52.65,57391.0
2019-11-13 11:55:00,61.3,61.31,61.28,61.3,39922.0,52.65,52.6585,52.6328,52.65,39922.0
2019-11-13 12:00:00,61.3,61.31,61.26,61.27,74477.0,52.65,52.6585,52.6156,52.6242,74477.0
2019-11-13 12:05:00,61.27,61.29,61.25,61.29,38966.0,52.6242,52.6414,52.607,52.6414,38966.0
2019-11-13 12:10:00,61.28,61.31,61.28,61.31,37535.0,52.6328,52.6585,52.6328,52.6585,37535.0
2019-11-13 12:15:00,61.31,61.31,61.27,61.3,73068.0,52.6585,52.6585,52.6242,52.65,73068.0
2019-11-13 12:20:00,61.29,61.31,61.28,61.3,34400.0,52.6414,52.6585,52.6328,52.65,34400.0
2019-11-13 12:25:00,61.3,61.33,61.29,61.32,30032.0,52.65,52.6757,52.6414,52.6671,30032.0
2019-11-13 12:30:00,61.33,61.33,61.3,61.32,43816.0,52.6757,52.6757,52.65,52.6671,43816.0
2019-11-13 12:35:00,61.31,61.31,61.29,61.29,43879.0,52.6585,52.6585,52.6414,52.6414,43879.0
2019-11-13 12:40:00,61.3,61.32,61.29,61.29,37066.0,52.65,52.6671,52.6414,52.6414,37066.0
2019-11-13 12:45:00,61.29,61.3,61.25,61.26,92258.0,52.6414,52.65,52.607,52.6156,92258.0
2019-11-13 12:50:00,61.26,61.29,61.26,61.27,16490.0,52.6156,52.6414,52.6156,52.6242,16490.0
2019-11-13 12:55:00,61.27,61.28,61.25,61.27,31105.0,52.6242,52.6328,52.607,52.6242,31105.0
2019-11-13 13:00:00,61.27,61.28,61.26,61.27,35421.0,52.6242,52.6328,52.6156,52.6242,35421.0
2019-11-13 13:05:00,61.27,61.29,61.25,61.27,15090.0,52.6242,52.6414,52.607,52.6242,15090.0
2019-11-13 13:10:00,61.27,61.29,61.25,61.27,16984.0,52.6242,52.6414,52.607,52.6242,16984.0
2019-11-13 13:15:00,61.27,61.28,61.25,61.27,44607.0,52.6242,52.6328,52.607,52.6242,44607.0
2019-11-13 13:20:00,61.27,61.29,61.26,61.28,58309.0,52.6242,52.6414,52.6156,52.6328,58309.0
2019-11-13 13:25:00,61.29,61.31,61.28,61.28,56088.0,52.6414,52.6585,52.6328,52.6328,56088.0
2019-11-13 13:30:00,61.28,61.28,61.25,61.25,22983.0,52.6328,52.6328,52.607,52.607,22983.0
2019-11-13 13:35:00,61.26,61.27,61.25,61.27,32287.0,52.6156,52.6242,52.607,52.6242,32287.0
2019-11-13 13:40:00,61.27,61.3,61.26,61.28,29132.0,52.6242,52.65,52.6156,52.6328,29132.0
2019-11-13 13:45:00,61.29,61.29,61.27,61.28,16924.0,52.6414,52.6414,52.6242,52.6328,16924.0
2019-11-13 13:50:00,61.29,61.33,61.28,61.3,42328.0,52.6414,52.6757,52.6328,52.65,42328.0
2019-11-13 13:55:00,61.3,61.34,61.2,61.27,558951.0,52.65,52.6843,52.5641,52.6242,558951.0
2019-11-13 14:00:00,61.28,61.3,61.25,61.3,344612.0,52.6328,52.65,52.607,52.65,344612.0
2019-11-13 14:05:00,61.29,61.31,61.26,61.28,74855.0,52.6414,52.6585,52.6156,52.6328,74855.0
2019-11-13 14:10:00,61.28,61.3,61.25,61.3,33884.0,52.6328,52.65,52.607,52.65,33884.0
2019-11-13 14:15:00,61.3,61.31,61.28,61.29,97561.0,52.65,52.6585,52.6328,52.6414,97561.0
2019-11-13 14:20:00,61.29,61.31,61.27,61.29,113322.0,52.6414,52.6585,52.6242,52.6414,113322.0
2019-11-13 14:25:00,61.29,61.3,61.27,61.29,102363.0,52.6414,52.65,52.6242,52.6414,102363.0
2019-11-13 14:30:00,61.28,61.31,61.28,61.3,36751.0,52.6328,52.6585,52.6328,52.65,36751.0
2019-11-13 14:35:00,61.31,61.32,61.29,61.3,94491.0,52.6585,52.6671,52.6414,52.65,94491.0
2019-11-13 14:40:00,61.3,61.35,61.3,61.35,41622.0,52.65,52.6929,52.65,52.6929,41622.0
2019-11-13 14:45:00,61.35,61.35,61.32,61.33,42765.0,52.6929,52.6929,52.6671,52.6757,42765.0
2019-11-13 14:50:00,61.34,61.36,61.32,61.36,32477.0,52.6843,52.7015,52.6671,52.7015,32477.0
2019-11-13 14:55:00,61.36,61.36,61.33,61.36,70152.0,52.7015,52.7015,52.6757,52.7015,70152.0
2019-11-13 15:00:00,61.35,61.37,61.32,61.36,208030.0,52.6929,52.7101,52.6671,52.7015,208030.0
2019-11-13 15:05:00,61.36,61.38,61.35,61.37,35902.0,52.7015,52.7187,52.6929,52.7101,35902.0
2019-11-13 15:10:00,61.37,61.39,61.36,61.38,20249.0,52.7101,52.7273,52.7015,52.7187,20249.0
2019-11-13 15:15:00,61.38,61.4,61.37,61.4,31466.0,52.7187,52.7358,52.7101,52.7358,31466.0
2019-11-13 15:20:00,61.4,61.41,61.39,61.4,44950.0,52.7358,52.7444,52.7273,52.7358,44950.0
2019-11-13 15:25:00,61.4,61.42,61.39,61.41,72318.0,52.7358,52.753,52.7273,52.7444,72318.0
2019-11-13 15:30:00,61.42,61.45,61.38,61.4,180538.0,52.753,52.7788,52.7187,52.7358,180538.0
2019-11-13 15:35:00,61.41,61.41,61.37,61.38,169252.0,52.7444,52.7444,52.7101,52.7187,169252.0
2019-11-13 15:40:00,61.38,61.41,61.35,61.41,261697.0,52.7187,52.7444,52.6929,52.7444,261697.0
2019-11-13 15:45:00,61.4,61.41,61.38,61.41,199363.0,52.7358,52.7444,52.7187,52.7444,199363.0
2019-11-13 15:50:00,61.4,61.41,61.31,61.35,310162.0,52.7358,52.7444,52.6585,52.6929,310162.0
2019-11-13 15:55:00,61.34,61.36,61.31,61.34,815592.0,52.6843,52.7015,52.6585,52.6843,815592.0
2019-11-14 09:30:00,61.6,61.62,61.5,61.54,284523.0,52.9076,52.9248,52.8217,52.8561,284523.0
2019-11-14 09:35:00,61.55,61.6,61.53,61.58,273166.0,52.8647,52.9076,52.8475,52.8904,273166.0
2019-11-14 09:40:00,61.58,61.6,61.51,61.52,139369.0,52.8904,52.9076,52.8303,52.8389,139369.0
2019-11-14 09:45:00,61.53,61.55,61.5,61.52,80101.0,52.8475,52.8647,52.8217,52.8389,80101.0
2019-11-14 09:50:00,61.52,61.56,61.5,61.52,76195.0,52.8389,52.8733,52.8217,52.8389,76195.0
2019-11-14 09:55:00,61.52,61.62,61.52,61.62,79151.0,52.8389,52.9248,52.8389,52.9248,79151.0
2019-11-14 10:00:00,61.62,61.62,61.55,61.57,130514.0,52.9248,52.9248,52.8647,52.8819,130514.0
2019-11-14 10:05:00,61.57,61.58,61.52,61.53,191608.0,52.8819,52.8904,52.8389,52.8475,191608.0
2019-11-14 10:10:00,61.54,61.55,61.46,61.48,139060.0,52.8561,52.8647,52.7874,52.8046,139060.0
2019-11-14 10:15:00,61.48,61.51,61.47,61.51,146018.0,52.8046,52.8303,52.796,52.8303,146018.0
2019-11-14 10:20:00,61.51,61.54,61.5,61.52,199458.0,52.8303,52.8561,52.8217,52.8389,199458.0
2019-11-14 10:25:00,61.52,61.55,61.5,61.5,118988.0,52.8389,52.8647,52.8217,52.8217,118988.0
2019-11-14 10:30:00,61.5,61.55,61.5,61.53,108857.0,52.8217,52.8647,52.8217,52.8475,108857.0
2019-11-14 10:35:00,61.53,61.56,61.48,61.48,80984.0,52.8475,52.8733,52.8046,52.8046,80984.0
2019-11-14 10:40:00,61.48,61.52,61.48,61.51,36592.0,52.8046,52.8389,52.8046,52.8303,36592.0
2019-11-14 10:45:00,61.52,61.52,61.49,61.51,172726.0,52.8389,52.8389,52.8131,52.8303,172726.0
2019-11-14 10:50:00,61.51,61.53,61.49,61.51,118200.0,52.8303,52.8475,52.8131,52.8303,118200.0
2019-11-14 10:55:00,61.51,61.52,61.48,61.51,48027.0,52.8303,52.8389,52.8046,52.8303,48027.0
2019-11-14 11:00:00,61.51,61.56,61.51,61.53,53501.0,52.8303,52.8733,52.8303,52.8475,53501.0
2019-11-14 11:05:00,61.53,61.55,61.48,61.49,92730.0,52.8475,52.8647,52.8046,52.8131,92730.0
2019-11-14 11:10:00,61.48,61.49,61.46,61.46,59440.0,52.8046,52.8131,52.7874,52.7874,59440.0
2019-11-14 11:15:00,61.46,61.46,61.41,61.45,38376.0,52.7874,52.7874,52.7444,52.7788,38376.0
2019-11-14 11:20:00,61.44,61.44,61.4,61.41,34317.0,52.7702,52.7702,52.7358,52.7444,34317.0
2019-11-14 11:25:00,61.41,61.42,61.38,61.38,51556.0,52.7444,52.753,52.7187,52.7187,51556.0
2019-11-14 11:30:00,61.38,61.38,61.28,61.29,185487.0,52.7187,52.7187,52.6328,52.6414,185487.0
2019-11-14 11:35:00,61.28,61.28,61.18,61.19,88653.0,52.6328,52.6328,52.5469,52.5555,88653.0
2019-11-14 11:40:00,61.19,61.21,61.17,61.17,189900.0,52.5555,52.5727,52.5383,52.5383,189900.0
2019-11-14 11:45:00,61.18,61.2,61.12,61.14,81719.0,52.5469,52.5641,52.4954,52.5125,81719.0
2019-11-14 11:50:00,61.13,61.22,61.13,61.22,72981.0,52.5039,52.5812,52.5039,52.5812,72981.0
2019-11-14 11:55:00,61.23,61.25,61.21,61.22,74705.0,52.5898,52.607,52.5727,52.5812,74705.0
2019-11-14 12:00:00,61.21,61.21,61.16,61.21,67787.0,52.5727,52.5727,52.5297,52.5727,67787.0
2019-11-14 12:05:00,61.21,61.23,61.17,61.19,64602.0,52.5727,52.5898,52.5383,52.5555,64602.0
2019-11-14 12:10:00,61.19,61.19,61.16,61.18,33934.0,52.5555,52.5555,52.5297,52.5469,33934.0
2019-11-14 12:15:00,61.17,61.18,61.14,61.17,54492.0,52.5383,52.5469,52.5125,52.5383,54492.0
2019-11-14 12:20:00,61.18,61.18,61.15,61.16,48768.0,52.5469,52.5469,52.5211,52.5297,48768.0
2019-11-14 12:25:00,61.16,61.18,61.15,61.17,33572.0,52.5297,52.5469,52.5211,52.5383,33572.0
2019-11-14 12:30:00,61.17,61.23,61.15,61.23,66597.0,52.5383,52.5898,52.5211,52.5898,66597.0
2019-11-14 12:35:00,61.23,61.24,61.22,61.23,20476.0,52.5898,52.5984,52.5812,52.5898,20476.0
2019-11-14 12:40:00,61.23,61.26,61.21,61.25,33881.0,52.5898,52.6156,52.5727,52.607,33881.0
2019-11-14 12:45:00,61.26,61.26,61.21,61.22,41824.0,52.6156,52.6156,52.5727,52.5812,41824.0
2019-11-14 12:50:00,61.22,61.25,61.22,61.23,27797.0,52.5812,52.607,52.5812,52.5898,27797.0
2019-11-14 12:55:00,61.23,61.24,61.21,61.23,40907.0,52.5898,52.5984,52.5727,52.5898,40907.0
2019-11-14 13:00:00,61.23,61.26,61.23,61.25,125290.0,52.5898,52.6156,52.5898,52.607,125290.0
2019-11-14 13:05:00,61.25,61.27,61.24,61.26,38615.0,52.607,52.6242,52.5984,52.6156,38615.0
2019-11-14 13:10:00,61.27,61.27,61.24,61.26,28142.0,52.6242,52.6242,52.5984,52.6156,28142.0
2019-11-14 13:15:00,61.26,61.28,61.25,61.27,51581.0,52.6156,52.6328,52.607,52.6242,51581.0
2019-11-14 13:20:00,61.27,61.28,61.22,61.23,51714.0,52.6242,52.6328,52.5812,52.5898,51714.0
2019-11-14 13:25:00,61.23,61.23,61.2,61.2,116659.0,52.5898,52.5898,52.5641,52.5641,116659.0
2019-11-14 13:30:00,61.2,61.23,61.19,61.23,61046.0,52.5641,52.5898,52.5555,52.5898,61046.0
2019-11-14 13:35:00,61.24,61.26,61.22,61.23,43927.0,52.5984,52.6156,52.5812,52.5898,43927.0
2019-11-14 13:40:00,61.23,61.23,61.18,61.2,45477.0,52.5898,52.5898,52.5469,52.5641,45477.0
2019-11-14 13:45:00,61.21,61.21,61.2,61.21,31511.0,52.5727,52.5727,52.5641,52.5727,31511.0
2019-11-14 13:50:00,61.21,61.21,61.17,61.19,101062.0,52.5727,52.5727,52.5383,52.5555,101062.0
2019-11-14 13:55:00,61.19,61.19,61.06,61.11,351083.0,52.5555,52.5555,52.4438,52.4868,351083.0
2019-11-14 14:00:00,61.1,61.15,61.09,61.15,96367.0,52.4782,52.5211,52.4696,52.5211,96367.0
2019-11-14 14:05:00,61.14,61.17,61.12,61.16,62723.0,52.5125,52.5383,52.4954,52.5297,62723.0
2019-11-14 14:10:00,61.17,61.19,61.15,61.18,43789.0,52.5383,52.5555,52.5211,52.5469,43789.0
2019-11-14 14:15:00,61.18,61.2,61.17,61.18,79965.0,52.5469,52.5641,52.5383,52.5469,79965.0
2019-11-14 14:20:00,61.18,61.19,61.17,61.18,27897.0,52.5469,52.5555,52.5383,52.5469,27897.0
2019-11-14 14:25:00,61.17,61.17,61.15,61.16,34107.0,52.5383,52.5383,52.5211,52.5297,34107.0
2019-11-14 14:30:00,61.16,61.17,61.14,61.17,30539.0,52.5297,52.5383,52.5125,52.5383,30539.0
2019-11-14 14:35:00,61.16,61.17,61.15,61.17,31933.0,52.5297,52.5383,52.5211,52.5383,31933.0
2019-11-14 14:40:00,61.17,61.17,61.15,61.17,78552.0,52.5383,52.5383,52.5211,52.5383,78552.0
2019-11-14 14:45:00,61.17,61.2,61.16,61.19,63573.0,52.5383,52.5641,52.5297,52.5555,63573.0
2019-11-14 14:50:00,61.18,61.2,61.17,61.18,106138.0,52.5469,52.5641,52.5383,52.5469,106138.0
2019-11-14 14:55:00,61.18,61.19,61.18,61.18,15698.0,52.5469,52.5555,52.5469,52.5469,15698.0
2019-11-14 15:00:00,61.19,61.19,61.17,61.17,41268.0,52.5555,52.5555,52.5383,52.5383,41268.0
2019-11-14 15:05:00,61.18,61.22,61.17,61.21,211282.0,52.5469,52.5812,52.5383,52.5727,211282.0
2019-11-14 15:10:00,61.2,61.22,61.18,61.18,56827.0,52.5641,52.5812,52.5469,52.5469,56827.0
2019-11-14 15:15:00,61.19,61.19,61.17,61.18,33113.0,52.5555,52.5555,52.5383,52.5469,33113.0
2019-11-14 15:20:00,61.18,61.21,61.16,61.2,96489.0,52.5469,52.5727,52.5297,52.5641,96489.0
2019-11-14 15:25:00,61.2,61.23,61.19,61.22,78290.0,52.5641,52.5898,52.5555,52.5812,78290.0
2019-11-14 15:30:00,61.22,61.24,61.21,61.23,117055.0,52.5812,52.5984,52.5727,52.5898,117055.0
2019-11-14 15:35:00,61.23,61.24,61.21,61.23,301086.0,52.5898,52.5984,52.5727,52.5898,301086.0
2019-11-14 15:40:00,61.23,61.27,61.22,61.27,85869.0,52.5898,52.6242,52.5812,52.6242,85869.0
2019-11-14 15:45:00,61.27,61.27,61.24,61.26,149887.0,52.6242,52.6242,52.5984,52.6156,149887.0
2019-11-14 15:50:00,61.26,61.3,61.26,61.26,198171.0,52.6156,52.65,52.6156,52.6156,198171.0
2019-11-14 15:55:00,61.26,61.3,61.25,61.3,473777.0,52.6156,52.65,52.607,52.65,473777.0
2019-11-15 09:30:00,61.38,61.46,61.24,61.27,318560.0,52.7187,52.7874,52.5984,52.6242,318560.0
2019-11-15 09:35:00,61.26,61.31,61.2,61.26,200653.0,52.6156,52.6585,52.5641,52.6156,200653.0
2019-11-15 09:40:00,61.26,61.3,61.23,61.28,137375.0,52.6156,52.65,52.5898,52.6328,137375.0
2019-11-15 09:45:00,61.28,61.29,61.23,61.24,116383.0,52.6328,52.6414,52.5898,52.5984,116383.0
2019-11-15 09:50:00,61.24,61.27,61.2,61.22,71846.0,52.5984,52.6242,52.5641,52.5812,71846.0
2019-11-15 09:55:00,61.22,61.22,61.15,61.18,56173.0,52.5812,52.5812,52.5211,52.5469,56173.0
2019-11-15 10:00:00,61.18,61.23,61.16,61.22,75328.0,52.5469,52.5898,52.5297,52.5812,75328.0
2019-11-15 10:05:00,61.22,61.22,61.13,61.14,48831.0,52.5812,52.5812,52.5039,52.5125,48831.0
2019-11-15 10:10:00,61.13,61.18,61.13,61.17,58555.0,52.5039,52.5469,52.5039,52.5383,58555.0
2019-11-15 10:15:00,61.16,61.2,61.15,61.2,121856.0,52.5297,52.5641,52.5211,52.5641,121856.0
2019-11-15 10:20:00,61.19,61.2,61.17,61.17,81332.0,52.5555,52.5641,52.5383,52.5383,81332.0
2019-11-15 10:25:00,61.17,61.17,61.12,61.14,69052.0,52.5383,52.5383,52.4954,52.5125,69052.0
2019-11-15 10:30:00,61.14,61.15,61.1,61.11,42610.0,52.5125,52.5211,52.4782,52.4868,42610.0
2019-11-15 10:35:00,61.11,61.14,61.1,61.13,25261.0,52.4868,52.5125,52.4782,52.5039,25261.0
2019-11-15 10:40:00,61.13,61.14,61.11,61.13,94838.0,52.5039,52.5125,52.4868,52.5039,94838.0
2019-11-15 10:45:00,61.13,61.16,61.12,61.16,28445.0,52.5039,52.5297,52.4954,52.5297,28445.0
2019-11-15 10:50:00,61.16,61.19,61.14,61.18,43980.0,52.5297,52.5555,52.5125,52.5469,43980.0
2019-11-15 10:55:00,61.18,61.19,61.16,61.19,36270.0,52.5469,52.5555,52.5297,52.5555,36270.0
2019-11-15 11:00:00,61.18,61.19,61.15,61.18,96612.0,52.5469,52.5555,52.5211,52.5469,96612.0
2019-11-15 11:05:00,61.19,61.25,61.18,61.22,54112.0,52.5555,52.607,52.5469,52.5812,54112.0
2019-11-15 11:10:00,61.21,61.22,61.19,61.19,38557.0,52.5727,52.5812,52.5555,52.5555,38557.0
2019-11-15 11:15:00,61.19,61.21,61.17,61.18,33564.0,52.5555,52.5727,52.5383,52.5469,33564.0
2019-11-15 11:20:00,61.18,61.22,61.16,61.21,52954.0,52.5469,52.5812,52.5297,52.5727,52954.0
2019-11-15 11:25:00,61.21,61.27,61.2,61.26,54337.0,52.5727,52.6242,52.5641,52.6156,54337.0
2019-11-15 11:30:00,61.25,61.27,61.24,61.26,89641.0,52.607,52.6242,52.5984,52.6156,89641.0
2019-11-15 11:35:00,61.26,61.27,61.21,61.23,105956.0,52.6156,52.6242,52.5727,52.5898,105956.0
2019-11-15 11:40:00,61.23,61.23,61.19,61.2,55109.0,52.5898,52.5898,52.5555,52.5641,55109.0
2019-11-15 11:45:00,61.21,61.21,61.17,61.19,15426.0,52.5727,52.5727,52.5383,52.5555,15426.0
2019-11-15 11:50:00,61.18,61.21,61.17,61.18,62137.0,52.5469,52.5727,52.5383,52.5469,62137.0
2019-11-15 11:55:00,61.19,61.2,61.17,61.19,37718.0,52.5555,52.5641,52.5383,52.5555,37718.0
2019-11-15 12:00:00,61.19,61.22,61.18,61.22,24327.0,52.5555,52.5812,52.5469,52.5812,24327.0
2019-11-15 12:05:00,61.21,61.25,61.2,61.23,258871.0,52.5727,52.607,52.5641,52.5898,258871.0
2019-11-15 12:10:00,61.23,61.24,61.22,61.22,34535.0,52.5898,52.5984,52.5812,52.5812,34535.0
2019-11-15 12:15:00,61.22,61.24,61.19,61.2,69739.0,52.5812,52.5984,52.5555,52.5641,69739.0
2019-11-15 12:20:00,61.2,61.22,61.19,61.22,51066.0,52.5641,52.5812,52.5555,52.5812,51066.0
2019-11-15 12:25:00,61.22,61.24,61.21,61.23,18947.0,52.5812,52.5984,52.5727,52.5898,18947.0
2019-11-15 12:30:00,61.23,61.24,61.22,61.24,21912.0,52.5898,52.5984,52.5812,52.5984,21912.0
2019-11-15 12:35:00,61.24,61.24,61.21,61.22,36491.0,52.5984,52.5984,52.5727,52.5812,36491.0
2019-11-15 12:40:00,61.22,61.23,61.2,61.23,28067.0,52.5812,52.5898,52.5641,52.5898,28067.0
2019-11-15 12:45:00,61.23,61.23,61.21,61.21,31312.0,52.5898,52.5898,52.5727,52.5727,31312.0
2019-11-15 12:50:00,61.22,61.23,61.2,61.22,41634.0,52.5812,52.5898,52.5641,52.5812,41634.0
2019-11-15 12:55:00,61.22,61.23,61.19,61.2,47113.0,52.5812,52.5898,52.5555,52.5641,47113.0
2019-11-15 13:00:00,61.2,61.21,61.19,61.2,145135.0,52.5641,52.5727,52.5555,52.5641,145135.0
2019-11-15 13:05:00,61.21,61.22,61.2,61.21,38981.0,52.5727,52.5812,52.5641,52.5727,38981.0
2019-11-15 13:10:00,61.21,61.22,61.2,61.21,29378.0,52.5727,52.5812,52.5641,52.5727,29378.0
2019-11-15 13:15:00,61.22,61.22,61.2,61.22,27228.0,52.5812,52.5812,52.5641,52.5812,27228.0
2019-11-15 13:20:00,61.22,61.24,61.21,61.23,25060.0,52.5812,52.5984,52.5727,52.5898,25060.0
2019-11-15 13:25:00,61.23,61.23,61.21,61.22,43836.0,52.5898,52.5898,52.5727,52.5812,43836.0
2019-11-15 13:30:00,61.22,61.23,61.21,61.21,25675.0,52.5812,52.5898,52.5727,52.5727,25675.0
2019-11-15 13:35:00,61.21,61.23,61.21,61.22,17263.0,52.5727,52.5898,52.5727,52.5812,17263.0
2019-11-15 13:40:00,61.22,61.25,61.21,61.24,29935.0,52.5812,52.607,52.5727,52.5984,29935.0
2019-11-15 13:45:00,61.24,61.25,61.24,61.25,12989.0,52.5984,52.607,52.5984,52.607,12989.0
2019-11-15 13:50:00,61.25,61.26,61.24,61.26,38984.0,52.607,52.6156,52.5984,52.6156,38984.0
2019-11-15 13:55:00,61.26,61.27,61.24,61.25,20430.0,52.6156,52.6242,52.5984,52.607,20430.0
2019-11-15 14:00:00,61.25,61.25,61.24,61.24,17110.0,52.607,52.607,52.5984,52.5984,17110.0
2019-11-15 14:05:00,61.24,61.28,61.24,61.28,70871.0,52.5984,52.6328,52.5984,52.6328,70871.0
2019-11-15 14:10:00,61.27,61.29,61.26,61.28,49617.0,52.6242,52.6414,52.6156,52.6328,49617.0
2019-11-15 14:15:00,61.28,61.3,61.28,61.3,36844.0,52.6328,52.65,52.6328,52.65,36844.0
2019-11-15 14:20:00,61.3,61.31,61.28,61.28,45280.0,52.65,52.6585,52.6328,52.6328,45280.0
2019-11-15 14:25:00,61.29,61.29,61.25,61.26,43867.0,52.6414,52.6414,52.607,52.6156,43867.0
2019-11-15 14:30:00,61.26,61.26,61.23,61.25,47139.0,52.6156,52.6156,52.5898,52.607,47139.0
2019-11-15 14:35:00,61.24,61.26,61.23,61.26,22419.0,52.5984,52.6156,52.5898,52.6156,22419.0
2019-11-15 14:40:00,61.26,61.29,61.25,61.28,92846.0,52.6156,52.6414,52.607,52.6328,92846.0
2019-11-15 14:45:00,61.28,61.3,61.28,61.28,36532.0,52.6328,52.65,52.6328,52.6328,36532.0
2019-11-15 14:50:00,61.28,61.3,61.28,61.28,17019.0,52.6328,52.65,52.6328,52.6328,17019.0
2019-11-15 14:55:00,61.28,61.29,61.26,61.27,44180.0,52.6328,52.6414,52.6156,52.6242,44180.0
2019-11-15 15:00:00,61.27,61.28,61.25,61.26,100095.0,52.6242,52.6328,52.607,52.6156,100095.0
2019-11-15 15:05:00,61.27,61.28,61.24,61.26,78162.0,52.6242,52.6328,52.5984,52.6156,78162.0
2019-11-15 15:10:00,61.26,61.26,61.25,61.26,57762.0,52.6156,52.6156,52.607,52.6156,57762.0
2019-11-15 15:15:00,61.26,61.26,61.23,61.24,160651.0,52.6156,52.6156,52.5898,52.5984,160651.0
2019-11-15 15:20:00,61.24,61.24,61.19,61.22,177163.0,52.5984,52.5984,52.5555,52.5812,177163.0
2019-11-15 15:25:00,61.22,61.23,61.2,61.21,93120.0,52.5812,52.5898,52.5641,52.5727,93120.0
2019-11-15 15:30:00,61.2,61.21,61.17,61.19,115321.0,52.5641,52.5727,52.5383,52.5555,115321.0
2019-11-15 15:35:00,61.19,61.22,61.18,61.2,62101.0,52.5555,52.5812,52.5469,52.5641,62101.0
2019-11-15 15:40:00,61.21,61.21,61.17,61.21,240318.0,52.5727,52.5727,52.5383,52.5727,240318.0
2019-11-15 15:45:00,61.2,61.24,61.2,61.23,294358.0,52.5641,52.5984,52.5641,52.5898,294358.0
2019-11-15 15:50:00,61.23,61.28,61.23,61.27,367472.0,52.5898,52.6328,52.5898,52.6242,367472.0
2019-11-15 15:55:00,61.28,61.34,61.27,61.34,423794.0,52.6328,52.6843,52.6242,52.6843,423794.0
2019-11-18 09:30:00,61.27,61.41,61.27,61.41,186717.0,52.6242,52.7444,52.6242,52.7444,186717.0
2019-11-18 09:35:00,61.41,61.47,61.39,61.47,122266.0,52.7444,52.796,52.7273,52.796,122266.0
2019-11-18 09:40:00,61.48,61.61,61.48,61.61,128513.0,52.8046,52.9162,52.8046,52.9162,128513.0
2019-11-18 09:45:00,61.61,61.65,61.59,61.64,102976.0,52.9162,52.9506,52.899,52.942,102976.0
2019-11-18 09:50:00,61.64,61.66,61.61,61.61,46708.0,52.942,52.9592,52.9162,52.9162,46708.0
2019-11-18 09:55:00,61.61,61.66,61.61,61.65,291021.0,52.9162,52.9592,52.9162,52.9506,291021.0
2019-11-18 10:00:00,61.64,61.69,61.63,61.67,170358.0,52.942,52.9849,52.9334,52.9677,170358.0
2019-11-18 10:05:00,61.67,61.72,61.66,61.72,98808.0,52.9677,53.0107,52.9592,53.0107,98808.0
2019-11-18 10:10:00,61.72,61.73,61.69,61.72,48007.0,53.0107,53.0193,52.9849,53.0107,48007.0
2019-11-18 10:15:00,61.72,61.78,61.71,61.76,228155.0,53.0107,53.0622,53.0021,53.045,228155.0
2019-11-18 10:20:00,61.76,61.81,61.75,61.77,297652.0,53.045,53.088,53.0365,53.0536,297652.0
2019-11-18 10:25:00,61.76,61.78,61.75,61.78,105733.0,53.045,53.0622,53.0365,53.0622,105733.0
2019-11-18 10:30:00,61.79,61.83,61.79,61.8,141441.0,53.0708,53.1052,53.0708,53.0794,141441.0
2019-11-18 10:35:00,61.8,61.82,61.77,61.82,294703.0,53.0794,53.0966,53.0536,53.0966,294703.0
2019-11-18 10:40:00,61.82,61.86,61.81,61.84,101721.0,53.0966,53.1309,53.088,53.1138,101721.0
2019-11-18 10:45:00,61.84,61.9,61.83,61.9,150893.0,53.1138,53.1653,53.1052,53.1653,150893.0
2019-11-18 10:50:00,61.9,61.94,61.88,61.9,344108.0,53.1653,53.1996,53.1481,53.1653,344108.0
2019-11-18 10:55:00,61.89,61.91,61.89,61.89,77618.0,53.1567,53.1739,53.1567,53.1567,77618.0
2019-11-18 11:00:00,61.89,61.92,61.87,61.88,72355.0,53.1567,53.1825,53.1395,53.1481,72355.0
2019-11-18 11:05:00,61.88,61.93,61.86,61.93,164991.0,53.1481,53.1911,53.1309,53.1911,164991.0
2019-11-18 11:10:00,61.93,61.98,61.91,61.92,197462.0,53.1911,53.234,53.1739,53.1825,197462.0
2019-11-18 11:15:00,61.92,61.97,61.91,61.97,274876.0,53.1825,53.2254,53.1739,53.2254,274876.0
2019-11-18 11:20:00,61.98,61.99,61.97,61.98,118168.0,53.234,53.2426,53.2254,53.234,118168.0
2019-11-18 11:25:00,61.98,61.99,61.93,61.95,62303.0,53.234,53.2426,53.1911,53.2082,62303.0
2019-11-18 11:30:00,61.94,61.95,61.9,61.91,164425.0,53.1996,53.2082,53.1653,53.1739,164425.0
2019-11-18 11:35:00,61.92,61.93,61.9,61.91,36458.0,53.1825,53.1911,53.1653,53.1739,36458.0
2019-11-18 11:40:00,61.91,61.92,61.86,61.86,86045.0,53.1739,53.1825,53.1309,53.1309,86045.0
2019-11-18 11:45:00,61.87,61.9,61.86,61.89,37813.0,53.1395,53.1653,53.1309,53.1567,37813.0
2019-11-18 11:50:00,61.89,61.95,61.88,61.93,34010.0,53.1567,53.2082,53.1481,53.1911,34010.0
2019-11-18 11:55:00,61.93,61.95,61.91,61.92,43931.0,53.1911,53.2082,53.1739,53.1825,43931.0
2019-11-18 12:00:00,61.92,61.92,61.88,61.9,52038.0,53.1825,53.1825,53.1481,53.1653,52038.0
2019-11-18 12:05:00,61.89,61.91,61.89,61.91,19239.0,53.1567,53.1739,53.1567,53.1739,19239.0
2019-11-18 12:10:00,61.9,61.91,61.88,61.89,57325.0,53.1653,53.1739,53.1481,53.1567,57325.0
2019-11-18 12:15:00,61.89,61.91,61.88,61.91,20841.0,53.1567,53.1739,53.1481,53.1739,20841.0
2019-11-18 12:20:00,61.91,61.92,61.9,61.92,15409.0,53.1739,53.1825,53.1653,53.1825,15409.0
2019-11-18 12:25:00,61.91,61.91,61.84,61.84,58198.0,53.1739,53.1739,53.1138,53.1138,58198.0
2019-11-18 12:30:00,61.85,61.85,61.8,61.82,48423.0,53.1223,53.1223,53.0794,53.0966,48423.0
2019-11-18 12:35:00,61.81,61.83,61.8,61.82,70813.0,53.088,53.1052,53.0794,53.0966,70813.0
2019-11-18 12:40:00,61.83,61.85,61.82,61.83,18554.0,53.1052,53.1223,53.0966,53.1052,18554.0
2019-11-18 12:45:00,61.83,61.83,61.81,61.83,39796.0,53.1052,53.1052,53.088,53.1052,39796.0
2019-11-18 12:50:00,61.83,61.84,61.82,61.84,13380.0,53.1052,53.1138,53.0966,53.1138,13380.0
2019-11-18 12:55:00,61.84,61.85,61.82,61.84,32917.0,53.1138,53.1223,53.0966,53.1138,32917.0
2019-11-18 13:00:00,61.84,61.87,61.83,61.86,45667.0,53.1138,53.1395,53.1052,53.1309,45667.0
2019-11-18 13:05:00,61.86,61.88,61.85,61.86,54059.0,53.1309,53.1481,53.1223,53.1309,54059.0
2019-11-18 13:10:00,61.86,61.9,61.86,61.86,42416.0,53.1309,53.1653,53.1309,53.1309,42416.0
2019-11-18 13:15:00,61.86,61.86,61.83,61.83,22258.0,53.1309,53.1309,53.1052,53.1052,22258.0
2019-11-18 13:20:00,61.83,61.84,61.82,61.82,9900.0,53.1052,53.1138,53.0966,53.0966,9900.0
2019-11-18 13:25:00,61.83,61.84,61.81,61.82,35839.0,53.1052,53.1138,53.088,53.0966,35839.0
2019-11-18 13:30:00,61.82,61.83,61.79,61.81,47397.0,53.0966,53.1052,53.0708,53.088,47397.0
2019-11-18 13:35:00,61.82,61.84,61.81,61.84,55754.0,53.0966,53.1138,53.088,53.1138,55754.0
2019-11-18 13:40:00,61.83,61.88,61.83,61.86,35851.0,53.1052,53.1481,53.1052,53.1309,35851.0
2019-11-18 13:45:00,61.86,61.86,61.83,61.85,18893.0,53.1309,53.1309,53.1052,53.1223,18893.0
2019-11-18 13:50:00,61.85,61.87,61.82,61.83,52340.0,53.1223,53.1395,53.0966,53.1052,52340.0
2019-11-18 13:55:00,61.83,61.83,61.79,61.79,131714.0,53.1052,53.1052,53.0708,53.0708,131714.0
2019-11-18 14:00:00,61.8,61.8,61.72,61.74,33182.0,53.0794,53.0794,53.0107,53.0279,33182.0
2019-11-18 14:05:00,61.74,61.77,61.73,61.76,26558.0,53.0279,53.0536,53.0193,53.045,26558.0
2019-11-18 14:10:00,61.76,61.76,61.74,61.74,37381.0,53.045,53.045,53.0279,53.0279,37381.0
2019-11-18 14:15:00,61.75,61.75,61.69,61.71,333994.0,53.0365,53.0365,52.9849,53.0021,333994.0
2019-11-18 14:20:00,61.7,61.72,61.7,61.72,182161.0,52.9935,53.0107,52.9935,53.0107,182161.0
2019-11-18 14:25:00,61.71,61.74,61.71,61.72,175605.0,53.0021,53.0279,53.0021,53.0107,175605.0
2019-11-18 14:30:00,61.72,61.75,61.72,61.75,33145.0,53.0107,53.0365,53.0107,53.0365,33145.0
2019-11-18 14:35:00,61.75,61.77,61.74,61.75,82293.0,53.0365,53.0536,53.0279,53.0365,82293.0
2019-11-18 14:40:00,61.74,61.76,61.73,61.73,176905.0,53.0279,53.045,53.0193,53.0193,176905.0
2019-11-18 14:45:00,61.74,61.74,61.7,61.71,229034.0,53.0279,53.0279,52.9935,53.0021,229034.0
2019-11-18 14:50:00,61.7,61.72,61.69,61.72,74572.0,52.9935,53.0107,52.9849,53.0107,74572.0
2019-11-18 14:55:00,61.72,61.73,61.71,61.73,36916.0,53.0107,53.0193,53.0021,53.0193,36916.0
2019-11-18 15:00:00,61.72,61.73,61.69,61.7,118156.0,53.0107,53.0193,52.9849,52.9935,118156.0
2019-11-18 15:05:00,61.7,61.7,61.68,61.68,84038.0,52.9935,52.9935,52.9763,52.9763,84038.0
2019-11-18 15:10:00,61.69,61.69,61.67,61.68,86773.0,52.9849,52.9849,52.9677,52.9763,86773.0
2019-11-18 15:15:00,61.69,61.69,61.65,61.66,108372.0,52.9849,52.9849,52.9506,52.9592,108372.0
2019-11-18 15:20:00,61.67,61.68,61.65,61.67,108768.0,52.9677,52.9763,52.9506,52.9677,108768.0
2019-11-18 15:25:00,61.67,61.68,61.65,61.68,84634.0,52.9677,52.9763,52.9506,52.9763,84634.0
2019-11-18 15:30:00,61.68,61.68,61.64,61.65,55737.0,52.9763,52.9763,52.942,52.9506,55737.0
2019-11-18 15:35:00,61.65,61.66,61.63,61.64,62470.0,52.9506,52.9592,52.9334,52.942,62470.0
2019-11-18 15:40:00,61.65,61.66,61.63,61.65,71397.0,52.9506,52.9592,52.9334,52.9506,71397.0
2019-11-18 15:45:00,61.65,61.65,61.62,61.64,241662.0,52.9506,52.9506,52.9248,52.942,241662.0
2019-11-18 15:50:00,61.63,61.67,61.62,61.65,169259.0,52.9334,52.9677,52.9248,52.9506,169259.0
2019-11-18 15:55:00,61.65,61.68,61.61,61.67,335443.0,52.9506,52.9763,52.9162,52.9677,335443.0
2019-11-19 09:30:00,61.74,61.76,61.6,61.65,156233.0,53.0279,53.045,52.9076,52.9506,156233.0
2019-11-19 09:35:00,61.66,61.68,61.62,61.68,108673.0,52.9592,52.9763,52.9248,52.9763,108673.0
2019-11-19 09:40:00,61.69,61.75,61.68,61.75,74834.0,52.9849,53.0365,52.9763,53.0365,74834.0
2019-11-19 09:45:00,61.76,61.78,61.69,61.73,107502.0,53.045,53.0622,52.9849,53.0193,107502.0
2019-11-19 09:50:00,61.73,61.77,61.72,61.76,203865.0,53.0193,53.0536,53.0107,53.045,203865.0
2019-11-19 09:55:00,61.77,61.81,61.77,61.79,109858.0,53.0536,53.088,53.0536,53.0708,109858.0
2019-11-19 10:00:00,61.79,61.84,61.76,61.83,161238.0,53.0708,53.1138,53.045,53.1052,161238.0
2019-11-19 10:05:00,61.83,61.84,61.76,61.76,63104.0,53.1052,53.1138,53.045,53.045,63104.0
2019-11-19 10:10:00,61.77,61.79,61.74,61.74,41137.0,53.0536,53.0708,53.0279,53.0279,41137.0
2019-11-19 10:15:00,61.73,61.74,61.67,61.68,176567.0,53.0193,53.0279,52.9677,52.9763,176567.0
2019-11-19 10:20:00,61.67,61.67,61.61,61.64,100063.0,52.9677,52.9677,52.9162,52.942,100063.0
2019-11-19 10:25:00,61.65,61.65,61.59,61.62,69775.0,52.9506,52.9506,52.899,52.9248,69775.0
2019-11-19 10:30:00,61.61,61.64,61.58,61.62,76466.0,52.9162,52.942,52.8904,52.9248,76466.0
2019-11-19 10:35:00,61.63,61.66,61.62,61.63,39532.0,52.9334,52.9592,52.9248,52.9334,39532.0
2019-11-19 10:40:00,61.63,61.63,61.57,61.57,61404.0,52.9334,52.9334,52.8819,52.8819,61404.0
2019-11-19 10:45:00,61.57,61.59,61.56,61.58,91706.0,52.8819,52.899,52.8733,52.8904,91706.0
2019-11-19 10:50:00,61.58,61.61,61.57,61.61,72748.0,52.8904,52.9162,52.8819,52.9162,72748.0
2019-11-19 10:55:00,61.61,61.62,61.57,61.59,41833.0,52.9162,52.9248,52.8819,52.899,41833.0
2019-11-19 11:00:00,61.59,61.63,61.58,61.63,35581.0,52.899,52.9334,52.8904,52.9334,35581.0
2019-11-19 11:05:00,61.62,61.62,61.59,61.6,27864.0,52.9248,52.9248,52.899,52.9076,27864.0
2019-11-19 11:10:00,61.61,61.65,61.59,61.65,35573.0,52.9162,52.9506,52.899,52.9506,35573.0
2019-11-19 11:15:00,61.64,61.65,61.6,61.61,20710.0,52.942,52.9506,52.9076,52.9162,20710.0
2019-11-19 11:20:00,61.61,61.61,61.59,61.6,19231.0,52.9162,52.9162,52.899,52.9076,19231.0
2019-11-19 11:25:00,61.59,61.59,61.55,61.56,41925.0,52.899,52.899,52.8647,52.8733,41925.0
2019-11-19 11:30:00,61.56,61.59,61.56,61.58,60308.0,52.8733,52.899,52.8733,52.8904,60308.0
2019-11-19 11:35:00,61.58,61.61,61.55,61.58,214473.0,52.8904,52.9162,52.8647,52.8904,214473.0
2019-11-19 11:40:00,61.58,61.58,61.51,61.52,30181.0,52.8904,52.8904,52.8303,52.8389,30181.0
2019-11-19 11:45:00,61.52,61.57,61.52,61.54,60303.0,52.8389,52.8819,52.8389,52.8561,60303.0
2019-11-19 11:50:00,61.54,61.55,61.51,61.54,98626.0,52.8561,52.8647,52.8303,52.8561,98626.0
2019-11-19 11:55:00,61.55,61.56,61.52,61.55,44955.0,52.8647,52.8733,52.8389,52.8647,44955.0
2019-11-19 12:00:00,61.55,61.56,61.49,61.51,40856.0,52.8647,52.8733,52.8131,52.8303,40856.0
2019-11-19 12:05:00,61.51,61.51,61.46,61.46,142879.0,52.8303,52.8303,52.7874,52.7874,142879.0
2019-11-19 12:10:00,61.46,61.49,61.45,61.49,32421.0,52.7874,52.8131,52.7788,52.8131,32421.0
2019-11-19 12:15:00,61.49,61.52,61.49,61.51,22969.0,52.8131,52.8389,52.8131,52.8303,22969.0
2019-11-19 12:20:00,61.51,61.52,61.47,61.47,14670.0,52.8303,52.8389,52.796,52.796,14670.0
2019-11-19 12:25:00,61.47,61.48,61.46,61.48,20506.0,52.796,52.8046,52.7874,52.8046,20506.0
2019-11-19 12:30:00,61.48,61.48,61.44,61.45,25745.0,52.8046,52.8046,52.7702,52.7788,25745.0
2019-11-19 12:35:00,61.45,61.46,61.44,61.45,19197.0,52.7788,52.7874,52.7702,52.7788,19197.0
2019-11-19 12:40:00,61.46,61.47,61.45,61.47,33534.0,52.7874,52.796,52.7788,52.796,33534.0
2019-11-19 12:45:00,61.47,61.49,61.46,61.48,41493.0,52.796,52.8131,52.7874,52.8046,41493.0
2019-11-19 12:50:00,61.48,61.49,61.47,61.48,28823.0,52.8046,52.8131,52.796,52.8046,28823.0
2019-11-19 12:55:00,61.49,61.52,61.48,61.52,19042.0,52.8131,52.8389,52.8046,52.8389,19042.0
2019-11-19 13:00:00,61.51,61.52,61.48,61.5,36340.0,52.8303,52.8389,52.8046,52.8217,36340.0
2019-11-19 13:05:00,61.5,61.53,61.5,61.52,30063.0,52.8217,52.8475,52.8217,52.8389,30063.0
2019-11-19 13:10:00,61.51,61.53,61.5,61.52,19544.0,52.8303,52.8475,52.8217,52.8389,19544.0
2019-11-19 13:15:00,61.52,61.53,61.5,61.53,22825.0,52.8389,52.8475,52.8217,52.8475,22825.0
2019-11-19 13:20:00,61.53,61.54,61.49,61.49,13897.0,52.8475,52.8561,52.8131,52.8131,13897.0
2019-11-19 13:25:00,61.5,61.52,61.5,61.5,38392.0,52.8217,52.8389,52.8217,52.8217,38392.0
2019-11-19 13:30:00,61.5,61.53,61.5,61.51,43780.0,52.8217,52.8475,52.8217,52.8303,43780.0
2019-11-19 13:35:00,61.51,61.51,61.49,61.51,10244.0,52.8303,52.8303,52.8131,52.8303,10244.0
2019-11-19 13:40:00,61.51,61.52,61.5,61.51,21900.0,52.8303,52.8389,52.8217,52.8303,21900.0
2019-11-19 13:45:00,61.51,61.52,61.5,61.51,20777.0,52.8303,52.8389,52.8217,52.8303,20777.0
2019-11-19 13:50:00,61.52,61.53,61.5,61.51,30025.0,52.8389,52.8475,52.8217,52.8303,30025.0
2019-11-19 13:55:00,61.5,61.51,61.48,61.51,46113.0,52.8217,52.8303,52.8046,52.8303,46113.0
2019-11-19 14:00:00,61.5,61.55,61.49,61.54,23729.0,52.8217,52.8647,52.8131,52.8561,23729.0
2019-11-19 14:05:00,61.54,61.55,61.51,61.51,37889.0,52.8561,52.8647,52.8303,52.8303,37889.0
2019-11-19 14:10:00,61.51,61.53,61.51,61.51,11883.0,52.8303,52.8475,52.8303,52.8303,11883.0
2019-11-19 14:15:00,61.52,61.54,61.51,61.53,102156.0,52.8389,52.8561,52.8303,52.8475,102156.0
2019-11-19 14:20:00,61.53,61.56,61.52,61.56,49440.0,52.8475,52.8733,52.8389,52.8733,49440.0
2019-11-19 14:25:00,61.56,61.58,61.55,61.58,36024.0,52.8733,52.8904,52.8647,52.8904,36024.0
2019-11-19 14:30:00,61.58,61.58,61.57,61.57,46436.0,52.8904,52.8904,52.8819,52.8819,46436.0
2019-11-19 14:35:00,61.57,61.57,61.53,61.53,119435.0,52.8819,52.8819,52.8475,52.8475,119435.0
2019-11-19 14:40:00,61.53,61.56,61.52,61.56,42811.0,52.8475,52.8733,52.8389,52.8733,42811.0
2019-11-19 14:45:00,61.55,61.57,61.55,61.56,55190.0,52.8647,52.8819,52.8647,52.8733,55190.0
2019-11-19 14:50:00,61.56,61.57,61.53,61.54,47912.0,52.8733,52.8819,52.8475,52.8561,47912.0
2019-11-19 14:55:00,61.54,61.55,61.51,61.52,43068.0,52.8561,52.8647,52.8303,52.8389,43068.0
2019-11-19 15:00:00,61.51,61.54,61.5,61.51,68963.0,52.8303,52.8561,52.8217,52.8303,68963.0
2019-11-19 15:05:00,61.51,61.55,61.5,61.52,75771.0,52.8303,52.8647,52.8217,52.8389,75771.0
2019-11-19 15:10:00,61.53,61.56,61.52,61.55,42865.0,52.8475,52.8733,52.8389,52.8647,42865.0
2019-11-19 15:15:00,61.55,61.57,61.54,61.56,66907.0,52.8647,52.8819,52.8561,52.8733,66907.0
2019-11-19 15:20:00,61.56,61.58,61.54,61.55,81124.0,52.8733,52.8904,52.8561,52.8647,81124.0
2019-11-19 15:25:00,61.55,61.57,61.54,61.54,34479.0,52.8647,52.8819,52.8561,52.8561,34479.0
2019-11-19 15:30:00,61.55,61.56,61.54,61.55,100896.0,52.8647,52.8733,52.8561,52.8647,100896.0
2019-11-19 15:35:00,61.55,61.6,61.55,61.6,103815.0,52.8647,52.9076,52.8647,52.9076,103815.0
2019-11-19 15:40:00,61.6,61.6,61.56,61.58,117191.0,52.9076,52.9076,52.8733,52.8904,117191.0
2019-11-19 15:45:00,61.57,61.59,61.52,61.55,206495.0,52.8819,52.899,52.8389,52.8647,206495.0
2019-11-19 15:50:00,61.55,61.58,61.52,61.54,310594.0,52.8647,52.8904,52.8389,52.8561,310594.0
2019-11-19 15:55:00,61.54,61.58,61.53,61.56,651383.0,52.8561,52.8904,52.8475,52.8733,651383.0
2019-11-20 09:30:00,61.57,61.74,61.5,61.74,129687.0,52.8819,53.0279,52.8217,53.0279,129687.0
2019-11-20 09:35:00,61.73,61.74,61.68,61.69,53130.0,53.0193,53.0279,52.9763,52.9849,53130.0
2019-11-20 09:40:00,61.69,61.72,61.64,61.65,84450.0,52.9849,53.0107,52.942,52.9506,84450.0
2019-11-20 09:45:00,61.65,61.69,61.65,61.66,70685.0,52.9506,52.9849,52.9506,52.9592,70685.0
2019-11-20 09:50:00,61.66,61.66,61.61,61.63,159551.0,52.9592,52.9592,52.9162,52.9334,159551.0
2019-11-20 09:55:00,61.63,61.69,61.62,61.69,76925.0,52.9334,52.9849,52.9248,52.9849,76925.0
2019-11-20 10:00:00,61.69,61.7,61.63,61.65,61566.0,52.9849,52.9935,52.9334,52.9506,61566.0
2019-11-20 10:05:00,61.65,61.69,61.65,61.68,55179.0,52.9506,52.9849,52.9506,52.9763,55179.0
2019-11-20 10:10:00,61.68,61.72,61.67,61.7,99169.0,52.9763,53.0107,52.9677,52.9935,99169.0
2019-11-20 10:15:00,61.69,61.7,61.67,61.7,76547.0,52.9849,52.9935,52.9677,52.9935,76547.0
2019-11-20 10:20:00,61.71,61.72,61.67,61.7,106656.0,53.0021,53.0107,52.9677,52.9935,106656.0
2019-11-20 10:25:00,61.7,61.73,61.69,61.71,63112.0,52.9935,53.0193,52.9849,53.0021,63112.0
2019-11-20 10:30:00,61.7,61.71,61.67,61.69,76098.0,52.9935,53.0021,52.9677,52.9849,76098.0
2019-11-20 10:35:00,61.68,61.69,61.64,61.67,105309.0,52.9763,52.9849,52.942,52.9677,105309.0
2019-11-20 10:40:00,61.67,61.71,61.65,61.7,52516.0,52.9677,53.0021,52.9506,52.9935,52516.0
2019-11-20 10:45:00,61.7,61.72,61.69,61.71,59833.0,52.9935,53.0107,52.9849,53.0021,59833.0
2019-11-20 10:50:00,61.71,61.71,61.67,61.68,65155.0,53.0021,53.0021,52.9677,52.9763,65155.0
2019-11-20 10:55:00,61.68,61.68,61.64,61.66,85908.0,52.9763,52.9763,52.942,52.9592,85908.0
2019-11-20 11:00:00,61.66,61.66,61.61,61.61,79037.0,52.9592,52.9592,52.9162,52.9162,79037.0
2019-11-20 11:05:00,61.62,61.65,61.59,61.65,113419.0,52.9248,52.9506,52.899,52.9506,113419.0
2019-11-20 11:10:00,61.65,61.66,61.64,61.66,74573.0,52.9506,52.9592,52.942,52.9592,74573.0
2019-11-20 11:15:00,61.66,61.69,61.64,61.69,75814.0,52.9592,52.9849,52.942,52.9849,75814.0
2019-11-20 11:20:00,61.69,61.71,61.68,61.68,105544.0,52.9849,53.0021,52.9763,52.9763,105544.0
2019-11-20 11:25:00,61.69,61.71,61.66,61.67,86167.0,52.9849,53.0021,52.9592,52.9677,86167.0
2019-11-20 11:30:00,61.67,61.69,61.65,61.69,72406.0,52.9677,52.9849,52.9506,52.9849,72406.0
2019-11-20 11:35:00,61.68,61.68,61.64,61.64,37186.0,52.9763,52.9763,52.942,52.942,37186.0
2019-11-20 11:40:00,61.64,61.69,61.63,61.67,47617.0,52.942,52.9849,52.9334,52.9677,47617.0
2019-11-20 11:45:00,61.67,61.86,61.65,61.69,988667.0,52.9677,53.1309,52.9506,52.9849,988667.0
2019-11-20 11:50:00,61.68,61.73,61.66,61.72,70211.0,52.9763,53.0193,52.9592,53.0107,70211.0
2019-11-20 11:55:00,61.72,61.72,61.66,61.71,51696.0,53.0107,53.0107,52.9592,53.0021,51696.0
2019-11-20 12:00:00,61.72,61.72,61.61,61.64,83096.0,53.0107,53.0107,52.9162,52.942,83096.0
2019-11-20 12:05:00,61.63,61.68,61.62,61.68,27873.0,52.9334,52.9763,52.9248,52.9763,27873.0
2019-11-20 12:10:00,61.68,61.7,61.64,61.65,26292.0,52.9763,52.9935,52.942,52.9506,26292.0
2019-11-20 12:15:00,61.64,61.66,61.63,61.66,28420.0,52.942,52.9592,52.9334,52.9592,28420.0
2019-11-20 12:20:00,61.66,61.66,61.62,61.63,22625.0,52.9592,52.9592,52.9248,52.9334,22625.0
2019-11-20 12:25:00,61.63,61.64,61.59,61.6,24890.0,52.9334,52.942,52.899,52.9076,24890.0
2019-11-20 12:30:00,61.6,61.6,61.56,61.56,19296.0,52.9076,52.9076,52.8733,52.8733,19296.0
2019-11-20 12:35:00,61.57,61.62,61.56,61.6,39059.0,52.8819,52.9248,52.8733,52.9076,39059.0
2019-11-20 12:40:00,61.59,61.62,61.58,61.6,25413.0,52.899,52.9248,52.8904,52.9076,25413.0
2019-11-20 12:45:00,61.6,61.6,61.58,61.6,13044.0,52.9076,52.9076,52.8904,52.9076,13044.0
2019-11-20 12:50:00,61.59,61.6,61.54,61.57,45130.0,52.899,52.9076,52.8561,52.8819,45130.0
2019-11-20 12:55:00,61.56,61.56,61.45,61.51,653960.0,52.8733,52.8733,52.7788,52.8303,653960.0
2019-11-20 13:00:00,61.5,61.51,61.45,61.47,141963.0,52.8217,52.8303,52.7788,52.796,141963.0
2019-11-20 13:05:00,61.46,61.51,61.45,61.5,91750.0,52.7874,52.8303,52.7788,52.8217,91750.0
2019-11-20 13:10:00,61.5,61.56,61.49,61.5,143141.0,52.8217,52.8733,52.8131,52.8217,143141.0
2019-11-20 13:15:00,61.51,61.53,61.47,61.51,163381.0,52.8303,52.8475,52.796,52.8303,163381.0
2019-11-20 13:20:00,61.51,61.57,61.51,61.51,215149.0,52.8303,52.8819,52.8303,52.8303,215149.0
2019-11-20 13:25:00,61.51,61.56,61.5,61.53,133138.0,52.8303,52.8733,52.8217,52.8475,133138.0
2019-11-20 13:30:00,61.53,61.54,61.49,61.51,56796.0,52.8475,52.8561,52.8131,52.8303,56796.0
2019-11-20 13:35:00,61.52,61.52,61.44,61.45,94006.0,52.8389,52.8389,52.7702,52.7788,94006.0
2019-11-20 13:40:00,61.45,61.5,61.44,61.47,78192.0,52.7788,52.8217,52.7702,52.796,78192.0
2019-11-20 13:45:00,61.47,61.49,61.46,61.48,88480.0,52.796,52.8131,52.7874,52.8046,88480.0
2019-11-20 13:50:00,61.48,61.53,61.46,61.49,280616.0,52.8046,52.8475,52.7874,52.8131,280616.0
2019-11-20 13:55:00,61.48,61.5,61.47,61.49,120650.0,52.8046,52.8217,52.796,52.8131,120650.0
2019-11-20 14:00:00,61.5,61.51,61.46,61.47,46601.0,52.8217,52.8303,52.7874,52.796,46601.0
2019-11-20 14:05:00,61.48,61.53,61.47,61.53,475859.0,52.8046,52.8475,52.796,52.8475,475859.0
2019-11-20 14:10:00,61.53,61.55,61.51,61.54,126341.0,52.8475,52.8647,52.8303,52.8561,126341.0
2019-11-20 14:15:00,61.54,61.56,61.5,61.56,890718.0,52.8561,52.8733,52.8217,52.8733,890718.0
2019-11-20 14:20:00,61.56,61.57,61.53,61.56,119594.0,52.8733,52.8819,52.8475,52.8733,119594.0
2019-11-20 14:25:00,61.56,61.66,61.56,61.66,340095.0,52.8733,52.9592,52.8733,52.9592,340095.0
2019-11-20 14:30:00,61.66,61.66,61.63,61.64,115306.0,52.9592,52.9592,52.9334,52.942,115306.0
2019-11-20 14:35:00,61.65,61.68,61.65,61.67,29240.0,52.9506,52.9763,52.9506,52.9677,29240.0
2019-11-20 14:40:00,61.67,61.71,61.66,61.7,79441.0,52.9677,53.0021,52.9592,52.9935,79441.0
2019-11-20 14:45:00,61.71,61.72,61.68,61.7,165070.0,53.0021,53.0107,52.9763,52.9935,165070.0
2019-11-20 14:50:00,61.71,61.72,61.67,61.7,194974.0,53.0021,53.0107,52.9677,52.9935,194974.0
2019-11-20 14:55:00,61.7,61.72,61.68,61.69,93845.0,52.9935,53.0107,52.9763,52.9849,93845.0
2019-11-20 15:00:00,61.69,61.73,61.67,61.68,117561.0,52.9849,53.0193,52.9677,52.9763,117561.0
2019-11-20 15:05:00,61.68,61.72,61.68,61.7,92265.0,52.9763,53.0107,52.9763,52.9935,92265.0
2019-11-20 15:10:00,61.71,61.74,61.7,61.73,114595.0,53.0021,53.0279,52.9935,53.0193,114595.0
2019-11-20 15:15:00,61.73,61.75,61.7,61.71,151282.0,53.0193,53.0365,52.9935,53.0021,151282.0
2019-11-20 15:20:00,61.71,61.71,61.67,61.68,80123.0,53.0021,53.0021,52.9677,52.9763,80123.0
2019-11-20 15:25:00,61.68,61.7,61.66,61.67,71367.0,52.9763,52.9935,52.9592,52.9677,71367.0
2019-11-20 15:30:00,61.66,61.68,61.65,61.68,94895.0,52.9592,52.9763,52.9506,52.9763,94895.0
2019-11-20 15:35:00,61.67,61.68,61.61,61.64,60083.0,52.9677,52.9763,52.9162,52.942,60083.0
2019-11-20 15:40:00,61.64,61.71,61.63,61.7,83336.0,52.942,53.0021,52.9334,52.9935,83336.0
2019-11-20 15:45:00,61.7,61.71,61.68,61.7,204853.0,52.9935,53.0021,52.9763,52.9935,204853.0
2019-11-20 15:50:00,61.7,61.71,61.66,61.7,151578.0,52.9935,53.0021,52.9592,52.9935,151578.0
2019-11-20 15:55:00,61.71,61.75,61.66,61.7,482812.0,53.0021,53.0365,52.9592,52.9935,482812.0
2019-11-21 09:30:00,61.58,61.73,61.55,61.7,166533.0,52.8904,53.0193,52.8647,52.9935,166533.0
2019-11-21 09:35:00,61.7,61.75,61.63,61.66,63902.0,52.9935,53.0365,52.9334,52.9592,63902.0
2019-11-21 09:40:00,61.66,61.66,61.57,61.59,128193.0,52.9592,52.9592,52.8819,52.899,128193.0
2019-11-21 09:45:00,61.59,61.61,61.47,61.48,86715.0,52.899,52.9162,52.796,52.8046,86715.0
2019-11-21 09:50:00,61.47,61.5,61.44,61.46,230811.0,52.796,52.8217,52.7702,52.7874,230811.0
2019-11-21 09:55:00,61.47,61.49,61.44,61.48,139266.0,52.796,52.8131,52.7702,52.8046,139266.0
2019-11-21 10:00:00,61.48,61.48,61.36,61.45,140229.0,52.8046,52.8046,52.7015,52.7788,140229.0
2019-11-21 10:05:00,61.45,61.53,61.44,61.51,80500.0,52.7788,52.8475,52.7702,52.8303,80500.0
2019-11-21 10:10:00,61.52,61.53,61.47,61.49,57266.0,52.8389,52.8475,52.796,52.8131,57266.0
2019-11-21 10:15:00,61.48,61.5,61.39,61.41,272200.0,52.8046,52.8217,52.7273,52.7444,272200.0
2019-11-21 10:20:00,61.41,61.42,61.35,61.36,268702.0,52.7444,52.753,52.6929,52.7015,268702.0
2019-11-21 10:25:00,61.36,61.39,61.3,61.3,65162.0,52.7015,52.7273,52.65,52.65,65162.0
2019-11-21 10:30:00,61.3,61.33,61.26,61.33,168429.0,52.65,52.6757,52.6156,52.6757,168429.0
2019-11-21 10:35:00,61.33,61.34,61.31,61.32,131003.0,52.6757,52.6843,52.6585,52.6671,131003.0
2019-11-21 10:40:00,61.32,61.32,61.27,61.27,85342.0,52.6671,52.6671,52.6242,52.6242,85342.0
2019-11-21 10:45:00,61.27,61.32,61.26,61.31,47655.0,52.6242,52.6671,52.6156,52.6585,47655.0
2019-11-21 10:50:00,61.31,61.35,61.31,61.34,74824.0,52.6585,52.6929,52.6585,52.6843,74824.0
2019-11-21 10:55:00,61.34,61.38,61.33,61.37,50774.0,52.6843,52.7187,52.6757,52.7101,50774.0
2019-11-21 11:00:00,61.38,61.41,61.35,61.4,150470.0,52.7187,52.7444,52.6929,52.7358,150470.0
2019-11-21 11:05:00,61.41,61.43,61.4,61.4,30781.0,52.7444,52.7616,52.7358,52.7358,30781.0
2019-11-21 11:10:00,61.4,61.44,61.4,61.42,43685.0,52.7358,52.7702,52.7358,52.753,43685.0
2019-11-21 11:15:00,61.43,61.43,61.37,61.41,34939.0,52.7616,52.7616,52.7101,52.7444,34939.0
2019-11-21 11:20:00,61.4,61.45,61.39,61.44,32674.0,52.7358,52.7788,52.7273,52.7702,32674.0
2019-11-21 11:25:00,61.44,61.45,61.41,61.43,42016.0,52.7702,52.7788,52.7444,52.7616,42016.0
2019-11-21 11:30:00,61.44,61.45,61.39,61.4,41592.0,52.7702,52.7788,52.7273,52.7358,41592.0
2019-11-21 11:35:00,61.39,61.4,61.33,61.34,219205.0,52.7273,52.7358,52.6757,52.6843,219205.0
2019-11-21 11:40:00,61.33,61.35,61.31,61.35,47118.0,52.6757,52.6929,52.6585,52.6929,47118.0
2019-11-21 11:45:00,61.35,61.39,61.34,61.37,53939.0,52.6929,52.7273,52.6843,52.7101,53939.0
2019-11-21 11:50:00,61.37,61.38,61.33,61.35,55276.0,52.7101,52.7187,52.6757,52.6929,55276.0
2019-11-21 11:55:00,61.36,61.38,61.35,61.37,37608.0,52.7015,52.7187,52.6929,52.7101,37608.0
2019-11-21 12:00:00,61.37,61.4,61.36,61.36,33694.0,52.7101,52.7358,52.7015,52.7015,33694.0
2019-11-21 12:05:00,61.37,61.39,61.36,61.39,40950.0,52.7101,52.7273,52.7015,52.7273,40950.0
2019-11-21 12:10:00,61.39,61.41,61.39,61.4,32919.0,52.7273,52.7444,52.7273,52.7358,32919.0
2019-11-21 12:15:00,61.4,61.4,61.34,61.34,40521.0,52.7358,52.7358,52.6843,52.6843,40521.0
2019-11-21 12:20:00,61.35,61.36,61.33,61.34,30975.0,52.6929,52.7015,52.6757,52.6843,30975.0
2019-11-21 12:25:00,61.34,61.35,61.32,61.32,50597.0,52.6843,52.6929,52.6671,52.6671,50597.0
2019-11-21 12:30:00,61.32,61.35,61.32,61.32,31555.0,52.6671,52.6929,52.6671,52.6671,31555.0
2019-11-21 12:35:00,61.32,61.38,61.32,61.38,35257.0,52.6671,52.7187,52.6671,52.7187,35257.0
2019-11-21 12:40:00,61.38,61.41,61.37,61.39,38512.0,52.7187,52.7444,52.7101,52.7273,38512.0
2019-11-21 12:45:00,61.38,61.4,61.37,61.39,31362.0,52.7187,52.7358,52.7101,52.7273,31362.0
2019-11-21 12:50:00,61.38,61.42,61.37,61.42,40391.0,52.7187,52.753,52.7101,52.753,40391.0
2019-11-21 12:55:00,61.42,61.42,61.39,61.4,32115.0,52.753,52.753,52.7273,52.7358,32115.0
2019-11-21 13:00:00,61.4,61.42,61.39,61.39,23490.0,52.7358,52.753,52.7273,52.7273,23490.0
2019-11-21 13:05:00,61.4,61.43,61.39,61.42,19567.0,52.7358,52.7616,52.7273,52.753,19567.0
2019-11-21 13:10:00,61.42,61.43,61.4,61.41,34386.0,52.753,52.7616,52.7358,52.7444,34386.0
2019-11-21 13:15:00,61.41,61.42,61.38,61.39,19599.0,52.7444,52.753,52.7187,52.7273,19599.0
2019-11-21 13:20:00,61.39,61.39,61.33,61.36,20604.0,52.7273,52.7273,52.6757,52.7015,20604.0
2019-11-21 13:25:00,61.35,61.38,61.34,61.37,32397.0,52.6929,52.7187,52.6843,52.7101,32397.0
2019-11-21 13:30:00,61.38,61.4,61.38,61.39,21309.0,52.7187,52.7358,52.7187,52.7273,21309.0
2019-11-21 13:35:00,61.38,61.39,61.35,61.36,167850.0,52.7187,52.7273,52.6929,52.7015,167850.0
2019-11-21 13:40:00,61.35,61.38,61.33,61.33,34965.0,52.6929,52.7187,52.6757,52.6757,34965.0
2019-11-21 13:45:00,61.33,61.37,61.33,61.37,27357.0,52.6757,52.7101,52.6757,52.7101,27357.0
2019-11-21 13:50:00,61.37,61.39,61.36,61.38,17916.0,52.7101,52.7273,52.7015,52.7187,17916.0
2019-11-21 13:55:00,61.38,61.4,61.36,61.36,26921.0,52.7187,52.7358,52.7015,52.7015,26921.0
2019-11-21 14:00:00,61.37,61.37,61.33,61.34,46896.0,52.7101,52.7101,52.6757,52.6843,46896.0
2019-11-21 14:05:00,61.35,61.4,61.34,61.39,62619.0,52.6929,52.7358,52.6843,52.7273,62619.0
2019-11-21 14:10:00,61.39,61.4,61.37,61.38,51346.0,52.7273,52.7358,52.7101,52.7187,51346.0
2019-11-21 14:15:00,61.39,61.4,61.37,61.39,19787.0,52.7273,52.7358,52.7101,52.7273,19787.0
2019-11-21 14:20:00,61.39,61.4,61.37,61.4,38407.0,52.7273,52.7358,52.7101,52.7358,38407.0
2019-11-21 14:25:00,61.4,61.42,61.4,61.41,50770.0,52.7358,52.753,52.7358,52.7444,50770.0
2019-11-21 14:30:00,61.41,61.47,61.41,61.45,47065.0,52.7444,52.796,52.7444,52.7788,47065.0
2019-11-21 14:35:00,61.45,61.45,61.42,61.44,58685.0,52.7788,52.7788,52.753,52.7702,58685.0
2019-11-21 14:40:00,61.45,61.47,61.44,61.47,31099.0,52.7788,52.796,52.7702,52.796,31099.0
2019-11-21 14:45:00,61.46,61.47,61.44,61.45,66156.0,52.7874,52.796,52.7702,52.7788,66156.0
2019-11-21 14:50:00,61.45,61.45,61.43,61.44,43032.0,52.7788,52.7788,52.7616,52.7702,43032.0
2019-11-21 14:55:00,61.44,61.45,61.41,61.42,237062.0,52.7702,52.7788,52.7444,52.753,237062.0
2019-11-21 15:00:00,61.42,61.46,61.41,61.42,112275.0,52.753,52.7874,52.7444,52.753,112275.0
2019-11-21 15:05:00,61.42,61.42,61.37,61.39,46184.0,52.753,52.753,52.7101,52.7273,46184.0
2019-11-21 15:10:00,61.39,61.42,61.38,61.41,61887.0,52.7273,52.753,52.7187,52.7444,61887.0
2019-11-21 15:15:00,61.41,61.43,61.39,61.42,112778.0,52.7444,52.7616,52.7273,52.753,112778.0
2019-11-21 15:20:00,61.42,61.44,61.41,61.44,71952.0,52.753,52.7702,52.7444,52.7702,71952.0
2019-11-21 15:25:00,61.44,61.46,61.39,61.39,67926.0,52.7702,52.7874,52.7273,52.7273,67926.0
2019-11-21 15:30:00,61.4,61.41,61.37,61.38,181413.0,52.7358,52.7444,52.7101,52.7187,181413.0
2019-11-21 15:35:00,61.39,61.39,61.34,61.36,105481.0,52.7273,52.7273,52.6843,52.7015,105481.0
2019-11-21 15:40:00,61.36,61.39,61.33,61.37,67433.0,52.7015,52.7273,52.6757,52.7101,67433.0
2019-11-21 15:45:00,61.37,61.38,61.32,61.34,183891.0,52.7101,52.7187,52.6671,52.6843,183891.0
2019-11-21 15:50:00,61.33,61.34,61.29,61.34,313176.0,52.6757,52.6843,52.6414,52.6843,313176.0
2019-11-21 15:55:00,61.34,61.38,61.34,61.35,935065.0,52.6843,52.7187,52.6843,52.6929,935065.0
2019-11-22 09:30:00,61.42,61.49,61.32,61.32,176005.0,52.753,52.8131,52.6671,52.6671,176005.0
2019-11-22 09:35:00,61.32,61.41,61.32,61.32,152585.0,52.6671,52.7444,52.6671,52.6671,152585.0
2019-11-22 09:40:00,61.33,61.36,61.24,61.24,218447.0,52.6757,52.7015,52.5984,52.5984,218447.0
2019-11-22 09:45:00,61.24,61.26,61.21,61.25,144407.0,52.5984,52.6156,52.5727,52.607,144407.0
2019-11-22 09:50:00,61.26,61.27,61.21,61.24,101349.0,52.6156,52.6242,52.5727,52.5984,101349.0
2019-11-22 09:55:00,61.24,61.26,61.2,61.22,62719.0,52.5984,52.6156,52.5641,52.5812,62719.0
2019-11-22 10:00:00,61.22,61.25,61.21,61.21,86465.0,52.5812,52.607,52.5727,52.5727,86465.0
2019-11-22 10:05:00,61.21,61.25,61.18,61.24,84575.0,52.5727,52.607,52.5469,52.5984,84575.0
2019-11-22 10:10:00,61.24,61.28,61.21,61.22,126527.0,52.5984,52.6328,52.5727,52.5812,126527.0
2019-11-22 10:15:00,61.22,61.25,61.2,61.2,67613.0,52.5812,52.607,52.5641,52.5641,67613.0
2019-11-22 10:20:00,61.2,61.25,61.2,61.23,36868.0,52.5641,52.607,52.5641,52.5898,36868.0
2019-11-22 10:25:00,61.23,61.23,61.14,61.15,90615.0,52.5898,52.5898,52.5125,52.5211,90615.0
2019-11-22 10:30:00,61.14,61.16,61.12,61.15,138033.0,52.5125,52.5297,52.4954,52.5211,138033.0
2019-11-22 10:35:00,61.15,61.17,61.1,61.12,74877.0,52.5211,52.5383,52.4782,52.4954,74877.0
2019-11-22 10:40:00,61.12,61.14,61.06,61.07,39989.0,52.4954,52.5125,52.4438,52.4524,39989.0
2019-11-22 10:45:00,61.07,61.14,61.07,61.14,46572.0,52.4524,52.5125,52.4524,52.5125,46572.0
2019-11-22 10:50:00,61.13,61.13,61.08,61.09,76764.0,52.5039,52.5039,52.461,52.4696,76764.0
2019-11-22 10:55:00,61.09,61.15,61.09,61.15,85028.0,52.4696,52.5211,52.4696,52.5211,85028.0
2019-11-22 11:00:00,61.15,61.18,61.14,61.17,103668.0,52.5211,52.5469,52.5125,52.5383,103668.0
2019-11-22 11:05:00,61.16,61.17,61.11,61.12,44877.0,52.5297,52.5383,52.4868,52.4954,44877.0
2019-11-22 11:10:00,61.12,61.17,61.12,61.17,28214.0,52.4954,52.5383,52.4954,52.5383,28214.0
2019-11-22 11:15:00,61.18,61.19,61.15,61.17,35886.0,52.5469,52.5555,52.5211,52.5383,35886.0
2019-11-22 11:20:00,61.18,61.21,61.17,61.2,43381.0,52.5469,52.5727,52.5383,52.5641,43381.0
2019-11-22 11:25:00,61.19,61.2,61.18,61.2,26851.0,52.5555,52.5641,52.5469,52.5641,26851.0
2019-11-22 11:30:00,61.21,61.22,61.18,61.2,44663.0,52.5727,52.5812,52.5469,52.5641,44663.0
2019-11-22 11:35:00,61.2,61.23,61.18,61.22,43282.0,52.5641,52.5898,52.5469,52.5812,43282.0
2019-11-22 11:40:00,61.22,61.24,61.21,61.22,28869.0,52.5812,52.5984,52.5727,52.5812,28869.0
2019-11-22 11:45:00,61.22,61.25,61.21,61.25,55340.0,52.5812,52.607,52.5727,52.607,55340.0
2019-11-22 11:50:00,61.24,61.29,61.23,61.29,128453.0,52.5984,52.6414,52.5898,52.6414,128453.0
2019-11-22 11:55:00,61.28,61.3,61.27,61.29,26793.0,52.6328,52.65,52.6242,52.6414,26793.0
2019-11-22 12:00:00,61.3,61.33,61.3,61.32,31140.0,52.65,52.6757,52.65,52.6671,31140.0
2019-11-22 12:05:00,61.32,61.34,61.31,61.32,57684.0,52.6671,52.6843,52.6585,52.6671,57684.0
2019-11-22 12:10:00,61.33,61.35,61.32,61.33,12703.0,52.6757,52.6929,52.6671,52.6757,12703.0
2019-11-22 12:15:00,61.33,61.33,61.26,61.27,53564.0,52.6757,52.6757,52.6156,52.6242,53564.0
2019-11-22 12:20:00,61.27,61.29,61.26,61.29,13825.0,52.6242,52.6414,52.6156,52.6414,13825.0
2019-11-22 12:25:00,61.29,61.31,61.28,61.28,23421.0,52.6414,52.6585,52.6328,52.6328,23421.0
2019-11-22 12:30:00,61.29,61.32,61.28,61.31,23745.0,52.6414,52.6671,52.6328,52.6585,23745.0
2019-11-22 12:35:00,61.32,61.32,61.29,61.31,9611.0,52.6671,52.6671,52.6414,52.6585,9611.0
2019-11-22 12:40:00,61.31,61.32,61.3,61.32,56956.0,52.6585,52.6671,52.65,52.6671,56956.0
2019-11-22 12:45:00,61.32,61.33,61.3,61.32,23928.0,52.6671,52.6757,52.65,52.6671,23928.0
2019-11-22 12:50:00,61.31,61.32,61.29,61.3,178128.0,52.6585,52.6671,52.6414,52.65,178128.0
2019-11-22 12:55:00,61.3,61.3,61.28,61.3,28268.0,52.65,52.65,52.6328,52.65,28268.0
2019-11-22 13:00:00,61.29,61.3,61.26,61.27,27850.0,52.6414,52.65,52.6156,52.6242,27850.0
2019-11-22 13:05:00,61.27,61.29,61.27,61.29,25094.0,52.6242,52.6414,52.6242,52.6414,25094.0
2019-11-22 13:10:00,61.29,61.29,61.26,61.28,16877.0,52.6414,52.6414,52.6156,52.6328,16877.0
2019-11-22 13:15:00,61.28,61.3,61.28,61.29,11013.0,52.6328,52.65,52.6328,52.6414,11013.0
2019-11-22 13:20:00,61.29,61.31,61.28,61.3,30795.0,52.6414,52.6585,52.6328,52.65,30795.0
2019-11-22 13:25:00,61.3,61.3,61.26,61.27,85701.0,52.65,52.65,52.6156,52.6242,85701.0
2019-11-22 13:30:00,61.27,61.29,61.26,61.29,27306.0,52.6242,52.6414,52.6156,52.6414,27306.0
2019-11-22 13:35:00,61.28,61.29,61.27,61.28,24105.0,52.6328,52.6414,52.6242,52.6328,24105.0
2019-11-22 13:40:00,61.27,61.31,61.27,61.3,20051.0,52.6242,52.6585,52.6242,52.65,20051.0
2019-11-22 13:45:00,61.29,61.3,61.28,61.28,28525.0,52.6414,52.65,52.6328,52.6328,28525.0
2019-11-22 13:50:00,61.28,61.29,61.27,61.28,26741.0,52.6328,52.6414,52.6242,52.6328,26741.0
2019-11-22 13:55:00,61.28,61.29,61.26,61.29,22026.0,52.6328,52.6414,52.6156,52.6414,22026.0
2019-11-22 14:00:00,61.29,61.29,61.25,61.27,24632.0,52.6414,52.6414,52.607,52.6242,24632.0
2019-11-22 14:05:00,61.27,61.3,61.26,61.3,22389.0,52.6242,52.65,52.6156,52.65,22389.0
2019-11-22 14:10:00,61.3,61.31,61.29,61.3,20571.0,52.65,52.6585,52.6414,52.65,20571.0
2019-11-22 14:15:00,61.29,61.31,61.28,61.3,86329.0,52.6414,52.6585,52.6328,52.65,86329.0
2019-11-22 14:20:00,61.3,61.35,61.3,61.35,68772.0,52.65,52.6929,52.65,52.6929,68772.0
2019-11-22 14:25:00,61.36,61.36,61.33,61.33,24943.0,52.7015,52.7015,52.6757,52.6757,24943.0
2019-11-22 14:30:00,61.33,61.35,61.32,61.35,39818.0,52.6757,52.6929,52.6671,52.6929,39818.0
2019-11-22 14:35:00,61.35,61.35,61.32,61.34,17849.0,52.6929,52.6929,52.6671,52.6843,17849.0
2019-11-22 14:40:00,61.33,61.36,61.32,61.36,23091.0,52.6757,52.7015,52.6671,52.7015,23091.0
2019-11-22 14:45:00,61.36,61.37,61.35,61.37,34810.0,52.7015,52.7101,52.6929,52.7101,34810.0
2019-11-22 14:50:00,61.37,61.37,61.34,61.36,55983.0,52.7101,52.7101,52.6843,52.7015,55983.0
2019-11-22 14:55:00,61.36,61.36,61.34,61.35,35638.0,52.7015,52.7015,52.6843,52.6929,35638.0
2019-11-22 15:00:00,61.35,61.36,61.34,61.36,51465.0,52.6929,52.7015,52.6843,52.7015,51465.0
2019-11-22 15:05:00,61.36,61.36,61.33,61.35,64595.0,52.7015,52.7015,52.6757,52.6929,64595.0
2019-11-22 15:10:00,61.35,61.37,61.35,61.36,44442.0,52.6929,52.7101,52.6929,52.7015,44442.0
2019-11-22 15:15:00,61.36,61.37,61.33,61.35,72864.0,52.7015,52.7101,52.6757,52.6929,72864.0
2019-11-22 15:20:00,61.35,61.36,61.32,61.33,65754.0,52.6929,52.7015,52.6671,52.6757,65754.0
2019-11-22 15:25:00,61.33,61.34,61.32,61.33,37243.0,52.6757,52.6843,52.6671,52.6757,37243.0
2019-11-22 15:30:00,61.33,61.33,61.29,61.29,125128.0,52.6757,52.6757,52.6414,52.6414,125128.0
2019-11-22 15:35:00,61.29,61.31,61.29,61.3,78933.0,52.6414,52.6585,52.6414,52.65,78933.0
2019-11-22 15:40:00,61.3,61.3,61.27,61.29,133992.0,52.65,52.65,52.6242,52.6414,133992.0
2019-11-22 15:45:00,61.28,61.31,61.27,61.28,63968.0,52.6328,52.6585,52.6242,52.6328,63968.0
2019-11-22 15:50:00,61.27,61.3,61.25,61.27,166909.0,52.6242,52.65,52.607,52.6242,166909.0
2019-11-22 15:55:00,61.28,61.3,61.26,61.27,468152.0,52.6328,52.65,52.6156,52.6242,468152.0
2019-11-25 09:30:00,61.42,61.53,61.4,61.47,134128.0,52.753,52.8475,52.7358,52.796,134128.0
2019-11-25 09:35:00,61.48,61.51,61.38,61.38,111788.0,52.8046,52.8303,52.7187,52.7187,111788.0
2019-11-25 09:40:00,61.38,61.41,61.37,61.38,117247.0,52.7187,52.7444,52.7101,52.7187,117247.0
2019-11-25 09:45:00,61.38,61.41,61.36,61.41,86093.0,52.7187,52.7444,52.7015,52.7444,86093.0
2019-11-25 09:50:00,61.41,61.45,61.38,61.43,113857.0,52.7444,52.7788,52.7187,52.7616,113857.0
2019-11-25 09:55:00,61.43,61.44,61.39,61.39,99349.0,52.7616,52.7702,52.7273,52.7273,99349.0
2019-11-25 10:00:00,61.4,61.4,61.31,61.32,183310.0,52.7358,52.7358,52.6585,52.6671,183310.0
2019-11-25 10:05:00,61.33,61.34,61.28,61.3,219602.0,52.6757,52.6843,52.6328,52.65,219602.0
2019-11-25 10:10:00,61.3,61.31,61.25,61.3,93428.0,52.65,52.6585,52.607,52.65,93428.0
2019-11-25 10:15:00,61.29,61.31,61.24,61.25,85571.0,52.6414,52.6585,52.5984,52.607,85571.0
2019-11-25 10:20:00,61.26,61.27,61.2,61.24,57121.0,52.6156,52.6242,52.5641,52.5984,57121.0
2019-11-25 10:25:00,61.24,61.25,61.21,61.22,78621.0,52.5984,52.607,52.5727,52.5812,78621.0
2019-11-25 10:30:00,61.22,61.24,61.2,61.22,149121.0,52.5812,52.5984,52.5641,52.5812,149121.0
2019-11-25 10:35:00,61.21,61.23,61.2,61.22,59119.0,52.5727,52.5898,52.5641,52.5812,59119.0
2019-11-25 10:40:00,61.22,61.22,61.18,61.18,277901.0,52.5812,52.5812,52.5469,52.5469,277901.0
2019-11-25 10:45:00,61.19,61.21,61.15,61.21,355508.0,52.5555,52.5727,52.5211,52.5727,355508.0
2019-11-25 10:50:00,61.2,61.22,61.17,61.18,109983.0,52.5641,52.5812,52.5383,52.5469,109983.0
2019-11-25 10:55:00,61.19,61.19,61.16,61.17,41329.0,52.5555,52.5555,52.5297,52.5383,41329.0
2019-11-25 11:00:00,61.17,61.17,61.08,61.08,371320.0,52.5383,52.5383,52.461,52.461,371320.0
2019-11-25 11:05:00,61.08,61.1,61.07,61.08,150716.0,52.461,52.4782,52.4524,52.461,150716.0
2019-11-25 11:10:00,61.09,61.13,61.09,61.13,158611.0,52.4696,52.5039,52.4696,52.5039,158611.0
2019-11-25 11:15:00,61.12,61.16,61.1,61.16,110632.0,52.4954,52.5297,52.4782,52.5297,110632.0
2019-11-25 11:20:00,61.16,61.2,61.15,61.19,48581.0,52.5297,52.5641,52.5211,52.5555,48581.0
2019-11-25 11:25:00,61.19,61.23,61.17,61.22,128862.0,52.5555,52.5898,52.5383,52.5812,128862.0
2019-11-25 11:30:00,61.23,61.26,61.21,61.25,74842.0,52.5898,52.6156,52.5727,52.607,74842.0
2019-11-25 11:35:00,61.25,61.28,61.24,61.25,58911.0,52.607,52.6328,52.5984,52.607,58911.0
2019-11-25 11:40:00,61.26,61.27,61.23,61.25,45351.0,52.6156,52.6242,52.5898,52.607,45351.0
2019-11-25 11:45:00,61.25,61.25,61.23,61.25,33786.0,52.607,52.607,52.5898,52.607,33786.0
2019-11-25 11:50:00,61.24,61.26,61.24,61.25,69780.0,52.5984,52.6156,52.5984,52.607,69780.0
2019-11-25 11:55:00,61.25,61.26,61.23,61.25,33508.0,52.607,52.6156,52.5898,52.607,33508.0
2019-11-25 12:00:00,61.25,61.26,61.24,61.26,29507.0,52.607,52.6156,52.5984,52.6156,29507.0
2019-11-25 12:05:00,61.26,61.27,61.24,61.27,31209.0,52.6156,52.6242,52.5984,52.6242,31209.0
2019-11-25 12:10:00,61.26,61.27,61.23,61.23,11094.0,52.6156,52.6242,52.5898,52.5898,11094.0
2019-11-25 12:15:00,61.23,61.27,61.23,61.27,37764.0,52.5898,52.6242,52.5898,52.6242,37764.0
2019-11-25 12:20:00,61.26,61.29,61.26,61.29,115658.0,52.6156,52.6414,52.6156,52.6414,115658.0
2019-11-25 12:25:00,61.28,61.29,61.26,61.26,20629.0,52.6328,52.6414,52.6156,52.6156,20629.0
2019-11-25 12:30:00,61.26,61.27,61.24,61.24,61769.0,52.6156,52.6242,52.5984,52.5984,61769.0
2019-11-25 12:35:00,61.24,61.26,61.23,61.24,48216.0,52.5984,52.6156,52.5898,52.5984,48216.0
2019-11-25 12:40:00,61.24,61.25,61.22,61.22,19491.0,52.5984,52.607,52.5812,52.5812,19491.0
2019-11-25 12:45:00,61.22,61.25,61.22,61.25,52865.0,52.5812,52.607,52.5812,52.607,52865.0
2019-11-25 12:50:00,61.24,61.25,61.21,61.23,46426.0,52.5984,52.607,52.5727,52.5898,46426.0
2019-11-25 12:55:00,61.22,61.23,61.21,61.22,25044.0,52.5812,52.5898,52.5727,52.5812,25044.0
2019-11-25 13:00:00,61.22,61.24,61.21,61.23,39303.0,52.5812,52.5984,52.5727,52.5898,39303.0
2019-11-25 13:05:00,61.23,61.24,61.22,61.23,28374.0,52.5898,52.5984,52.5812,52.5898,28374.0
2019-11-25 13:10:00,61.23,61.25,61.22,61.25,19399.0,52.5898,52.607,52.5812,52.607,19399.0
2019-11-25 13:15:00,61.25,61.25,61.22,61.23,112996.0,52.607,52.607,52.5812,52.5898,112996.0
2019-11-25 13:20:00,61.23,61.27,61.21,61.27,29011.0,52.5898,52.6242,52.5727,52.6242,29011.0
2019-11-25 13:25:00,61.27,61.28,61.26,61.28,32689.0,52.6242,52.6328,52.6156,52.6328,32689.0
2019-11-25 13:30:00,61.27,61.28,61.25,61.26,57170.0,52.6242,52.6328,52.607,52.6156,57170.0
2019-11-25 13:35:00,61.26,61.28,61.26,61.27,17913.0,52.6156,52.6328,52.6156,52.6242,17913.0
2019-11-25 13:40:00,61.28,61.3,61.27,61.29,68498.0,52.6328,52.65,52.6242,52.6414,68498.0
2019-11-25 13:45:00,61.29,61.29,61.2,61.26,1601807.0,52.6414,52.6414,52.5641,52.6156,1601807.0
2019-11-25 13:50:00,61.26,61.29,61.26,61.27,116388.0,52.6156,52.6414,52.6156,52.6242,116388.0
2019-11-25 13:55:00,61.27,61.3,61.27,61.29,298577.0,52.6242,52.65,52.6242,52.6414,298577.0
2019-11-25 14:00:00,61.3,61.33,61.29,61.31,138038.0,52.65,52.6757,52.6414,52.6585,138038.0
2019-11-25 14:05:00,61.32,61.32,61.3,61.3,126797.0,52.6671,52.6671,52.65,52.65,126797.0
2019-11-25 14:10:00,61.3,61.31,61.28,61.29,44327.0,52.65,52.6585,52.6328,52.6414,44327.0
2019-11-25 14:15:00,61.29,61.33,61.29,61.33,63805.0,52.6414,52.6757,52.6414,52.6757,63805.0
2019-11-25 14:20:00,61.33,61.33,61.31,61.32,28529.0,52.6757,52.6757,52.6585,52.6671,28529.0
2019-11-25 14:25:00,61.31,61.31,61.28,61.29,27919.0,52.6585,52.6585,52.6328,52.6414,27919.0
2019-11-25 14:30:00,61.28,61.3,61.27,61.3,38317.0,52.6328,52.65,52.6242,52.65,38317.0
2019-11-25 14:35:00,61.3,61.32,61.29,61.32,47817.0,52.65,52.6671,52.6414,52.6671,47817.0
2019-11-25 14:40:00,61.32,61.32,61.3,61.31,80961.0,52.6671,52.6671,52.65,52.6585,80961.0
2019-11-25 14:45:00,61.3,61.32,61.29,61.3,46366.0,52.65,52.6671,52.6414,52.65,46366.0
2019-11-25 14:50:00,61.3,61.32,61.28,61.31,63462.0,52.65,52.6671,52.6328,52.6585,63462.0
2019-11-25 14:55:00,61.31,61.32,61.29,61.3,34872.0,52.6585,52.6671,52.6414,52.65,34872.0
2019-11-25 15:00:00,61.3,61.36,61.3,61.35,77301.0,52.65,52.7015,52.65,52.6929,77301.0
2019-11-25 15:05:00,61.35,61.35,61.33,61.34,27597.0,52.6929,52.6929,52.6757,52.6843,27597.0
2019-11-25 15:10:00,61.34,61.35,61.33,61.35,53443.0,52.6843,52.6929,52.6757,52.6929,53443.0
2019-11-25 15:15:00,61.35,61.35,61.32,61.34,77406.0,52.6929,52.6929,52.6671,52.6843,77406.0
2019-11-25 15:20:00,61.35,61.37,61.34,61.36,97899.0,52.6929,52.7101,52.6843,52.7015,97899.0
2019-11-25 15:25:00,61.36,61.38,61.35,61.37,71312.0,52.7015,52.7187,52.6929,52.7101,71312.0
2019-11-25 15:30:00,61.38,61.4,61.36,61.36,88466.0,52.7187,52.7358,52.7015,52.7015,88466.0
2019-11-25 15:35:00,61.36,61.36,61.32,61.33,88244.0,52.7015,52.7015,52.6671,52.6757,88244.0
2019-11-25 15:40:00,61.34,61.35,61.31,61.33,188509.0,52.6843,52.6929,52.6585,52.6757,188509.0
2019-11-25 15:45:00,61.32,61.37,61.31,61.33,149019.0,52.6671,52.7101,52.6585,52.6757,149019.0
2019-11-25 15:50:00,61.33,61.43,61.32,61.42,409809.0,52.6757,52.7616,52.6671,52.753,409809.0
2019-11-25 15:55:00,61.42,61.43,61.37,61.4,912319.0,52.753,52.7616,52.7101,52.7358,912319.0
2019-11-26 09:30:00,61.45,61.46,61.34,61.4,137862.0,52.7788,52.7874,52.6843,52.7358,137862.0
2019-11-26 09:35:00,61.4,61.5,61.38,61.48,64657.0,52.7358,52.8217,52.7187,52.8046,64657.0
2019-11-26 09:40:00,61.48,61.49,61.44,61.45,89827.0,52.8046,52.8131,52.7702,52.7788,89827.0
2019-11-26 09:45:00,61.45,61.5,61.45,61.48,84911.0,52.7788,52.8217,52.7788,52.8046,84911.0
2019-11-26 09:50:00,61.47,61.59,61.46,61.58,66855.0,52.796,52.899,52.7874,52.8904,66855.0
2019-11-26 09:55:00,61.58,61.63,61.58,61.6,101194.0,52.8904,52.9334,52.8904,52.9076,101194.0
2019-11-26 10:00:00,61.59,61.62,61.58,61.61,47611.0,52.899,52.9248,52.8904,52.9162,47611.0
2019-11-26 10:05:00,61.61,61.63,61.59,61.62,55295.0,52.9162,52.9334,52.899,52.9248,55295.0
2019-11-26 10:10:00,61.62,61.63,61.59,61.61,59702.0,52.9248,52.9334,52.899,52.9162,59702.0
2019-11-26 10:15:00,61.61,61.64,61.6,61.63,49881.0,52.9162,52.942,52.9076,52.9334,49881.0
2019-11-26 10:20:00,61.63,61.66,61.62,61.65,66713.0,52.9334,52.9592,52.9248,52.9506,66713.0
2019-11-26 10:25:00,61.65,61.69,61.63,61.68,76494.0,52.9506,52.9849,52.9334,52.9763,76494.0
2019-11-26 10:30:00,61.69,61.73,61.68,61.71,85570.0,52.9849,53.0193,52.9763,53.0021,85570.0
2019-11-26 10:35:00,61.71,61.77,61.7,61.76,34722.0,53.0021,53.0536,52.9935,53.045,34722.0
2019-11-26 10:40:00,61.76,61.77,61.74,61.75,50738.0,53.045,53.0536,53.0279,53.0365,50738.0
2019-11-26 10:45:00,61.75,61.77,61.73,61.76,63388.0,53.0365,53.0536,53.0193,53.045,63388.0
2019-11-26 10:50:00,61.76,61.76,61.69,61.72,40425.0,53.045,53.045,52.9849,53.0107,40425.0
2019-11-26 10:55:00,61.71,61.73,61.7,61.72,28755.0,53.0021,53.0193,52.9935,53.0107,28755.0
2019-11-26 11:00:00,61.72,61.77,61.71,61.77,45455.0,53.0107,53.0536,53.0021,53.0536,45455.0
2019-11-26 11:05:00,61.77,61.8,61.77,61.79,67775.0,53.0536,53.0794,53.0536,53.0708,67775.0
2019-11-26 11:10:00,61.79,61.79,61.76,61.76,45432.0,53.0708,53.0708,53.045,53.045,45432.0
2019-11-26 11:15:00,61.75,61.76,61.72,61.73,32687.0,53.0365,53.045,53.0107,53.0193,32687.0
2019-11-26 11:20:00,61.73,61.79,61.72,61.76,31945.0,53.0193,53.0708,53.0107,53.045,31945.0
2019-11-26 11:25:00,61.76,61.8,61.76,61.78,40143.0,53.045,53.0794,53.045,53.0622,40143.0
2019-11-26 11:30:00,61.78,61.81,61.77,61.8,47238.0,53.0622,53.088,53.0536,53.0794,47238.0
2019-11-26 11:35:00,61.8,61.82,61.77,61.79,167722.0,53.0794,53.0966,53.0536,53.0708,167722.0
2019-11-26 11:40:00,61.79,61.79,61.75,61.76,38760.0,53.0708,53.0708,53.0365,53.045,38760.0
2019-11-26 11:45:00,61.76,61.78,61.75,61.78,276283.0,53.045,53.0622,53.0365,53.0622,276283.0
2019-11-26 11:50:00,61.78,61.82,61.78,61.82,104690.0,53.0622,53.0966,53.0622,53.0966,104690.0
2019-11-26 11:55:00,61.82,61.82,61.79,61.81,38344.0,53.0966,53.0966,53.0708,53.088,38344.0
2019-11-26 12:00:00,61.8,61.81,61.78,61.79,29867.0,53.0794,53.088,53.0622,53.0708,29867.0
2019-11-26 12:05:00,61.79,61.83,61.78,61.83,45736.0,53.0708,53.1052,53.0622,53.1052,45736.0
2019-11-26 12:10:00,61.83,61.86,61.82,61.85,41711.0,53.1052,53.1309,53.0966,53.1223,41711.0
2019-11-26 12:15:00,61.85,61.85,61.79,61.8,22986.0,53.1223,53.1223,53.0708,53.0794,22986.0
2019-11-26 12:20:00,61.79,61.81,61.78,61.8,24544.0,53.0708,53.088,53.0622,53.0794,24544.0
2019-11-26 12:25:00,61.79,61.84,61.78,61.84,35407.0,53.0708,53.1138,53.0622,53.1138,35407.0
2019-11-26 12:30:00,61.84,61.84,61.81,61.82,22811.0,53.1138,53.1138,53.088,53.0966,22811.0
2019-11-26 12:35:00,61.82,61.82,61.8,61.82,28369.0,53.0966,53.0966,53.0794,53.0966,28369.0
2019-11-26 12:40:00,61.81,61.82,61.79,61.81,45522.0,53.088,53.0966,53.0708,53.088,45522.0
2019-11-26 12:45:00,61.81,61.82,61.79,61.8,131201.0,53.088,53.0966,53.0708,53.0794,131201.0
2019-11-26 12:50:00,61.8,61.83,61.8,61.81,27264.0,53.0794,53.1052,53.0794,53.088,27264.0
2019-11-26 12:55:00,61.82,61.83,61.8,61.81,26151.0,53.0966,53.1052,53.0794,53.088,26151.0
2019-11-26 13:00:00,61.8,61.81,61.78,61.78,35290.0,53.0794,53.088,53.0622,53.0622,35290.0
2019-11-26 13:05:00,61.78,61.8,61.77,61.8,31231.0,53.0622,53.0794,53.0536,53.0794,31231.0
2019-11-26 13:10:00,61.8,61.8,61.76,61.78,105972.0,53.0794,53.0794,53.045,53.0622,105972.0
2019-11-26 13:15:00,61.78,61.82,61.77,61.82,49283.0,53.0622,53.0966,53.0536,53.0966,49283.0
2019-11-26 13:20:00,61.82,61.84,61.8,61.8,57467.0,53.0966,53.1138,53.0794,53.0794,57467.0
2019-11-26 13:25:00,61.8,61.81,61.79,61.8,22315.0,53.0794,53.088,53.0708,53.0794,22315.0
2019-11-26 13:30:00,61.8,61.81,61.73,61.74,55948.0,53.0794,53.088,53.0193,53.0279,55948.0
2019-11-26 13:35:00,61.75,61.78,61.74,61.78,46185.0,53.0365,53.0622,53.0279,53.0622,46185.0
2019-11-26 13:40:00,61.78,61.79,61.77,61.79,33267.0,53.0622,53.0708,53.0536,53.0708,33267.0
2019-11-26 13:45:00,61.78,61.8,61.77,61.8,48605.0,53.0622,53.0794,53.0536,53.0794,48605.0
2019-11-26 13:50:00,61.8,61.83,61.78,61.83,63555.0,53.0794,53.1052,53.0622,53.1052,63555.0
2019-11-26 13:55:00,61.83,61.84,61.81,61.83,26997.0,53.1052,53.1138,53.088,53.1052,26997.0
2019-11-26 14:00:00,61.83,61.85,61.82,61.83,98751.0,53.1052,53.1223,53.0966,53.1052,98751.0
2019-11-26 14:05:00,61.83,61.87,61.82,61.87,25017.0,53.1052,53.1395,53.0966,53.1395,25017.0
2019-11-26 14:10:00,61.86,61.87,61.83,61.84,38426.0,53.1309,53.1395,53.1052,53.1138,38426.0
2019-11-26 14:15:00,61.84,61.85,61.82,61.84,61306.0,53.1138,53.1223,53.0966,53.1138,61306.0
2019-11-26 14:20:00,61.84,61.84,61.81,61.81,26231.0,53.1138,53.1138,53.088,53.088,26231.0
2019-11-26 14:25:00,61.82,61.84,61.81,61.84,41893.0,53.0966,53.1138,53.088,53.1138,41893.0
2019-11-26 14:30:00,61.84,61.84,61.82,61.83,23448.0,53.1138,53.1138,53.0966,53.1052,23448.0
2019-11-26 14:35:00,61.83,61.83,61.81,61.82,36900.0,53.1052,53.1052,53.088,53.0966,36900.0
2019-11-26 14:40:00,61.83,61.83,61.81,61.83,69641.0,53.1052,53.1052,53.088,53.1052,69641.0
2019-11-26 14:45:00,61.82,61.84,61.81,61.83,49629.0,53.0966,53.1138,53.088,53.1052,49629.0
2019-11-26 14:50:00,61.83,61.84,61.81,61.82,18450.0,53.1052,53.1138,53.088,53.0966,18450.0
2019-11-26 14:55:00,61.82,61.83,61.8,61.81,73584.0,53.0966,53.1052,53.0794,53.088,73584.0
2019-11-26 15:00:00,61.8,61.81,61.77,61.78,30400.0,53.0794,53.088,53.0536,53.0622,30400.0
2019-11-26 15:05:00,61.78,61.79,61.75,61.78,48946.0,53.0622,53.0708,53.0365,53.0622,48946.0
2019-11-26 15:10:00,61.78,61.78,61.76,61.76,56866.0,53.0622,53.0622,53.045,53.045,56866.0
2019-11-26 15:15:00,61.76,61.78,61.76,61.78,27992.0,53.045,53.0622,53.045,53.0622,27992.0
2019-11-26 15:20:00,61.77,61.79,61.77,61.78,57544.0,53.0536,53.0708,53.0536,53.0622,57544.0
2019-11-26 15:25:00,61.78,61.82,61.77,61.82,110872.0,53.0622,53.0966,53.0536,53.0966,110872.0
2019-11-26 15:30:00,61.82,61.82,61.78,61.79,113390.0,53.0966,53.0966,53.0622,53.0708,113390.0
2019-11-26 15:35:00,61.79,61.8,61.78,61.79,60474.0,53.0708,53.0794,53.0622,53.0708,60474.0
2019-11-26 15:40:00,61.79,61.81,61.78,61.8,184222.0,53.0708,53.088,53.0622,53.0794,184222.0
2019-11-26 15:45:00,61.8,61.82,61.79,61.82,213501.0,53.0794,53.0966,53.0708,53.0966,213501.0
2019-11-26 15:50:00,61.81,61.9,61.81,61.9,508341.0,53.088,53.1653,53.088,53.1653,508341.0
2019-11-26 15:55:00,61.9,61.93,61.86,61.91,1167150.0,53.1653,53.1911,53.1309,53.1739,1167150.0
2019-11-27 09:30:00,62.01,62.07,61.95,62.07,232244.0,53.2598,53.3113,53.2082,53.3113,232244.0
2019-11-27 09:35:00,62.07,62.07,61.98,62.01,133130.0,53.3113,53.3113,53.234,53.2598,133130.0
2019-11-27 09:40:00,62.01,62.02,61.95,61.97,152465.0,53.2598,53.2684,53.2082,53.2254,152465.0
2019-11-27 09:45:00,61.97,61.97,61.85,61.89,87614.0,53.2254,53.2254,53.1223,53.1567,87614.0
2019-11-27 09:50:00,61.89,61.92,61.88,61.9,81802.0,53.1567,53.1825,53.1481,53.1653,81802.0
2019-11-27 09:55:00,61.91,61.93,61.89,61.92,37252.0,53.1739,53.1911,53.1567,53.1825,37252.0
2019-11-27 10:00:00,61.92,61.92,61.85,61.85,85406.0,53.1825,53.1825,53.1223,53.1223,85406.0
2019-11-27 10:05:00,61.86,61.87,61.82,61.84,96983.0,53.1309,53.1395,53.0966,53.1138,96983.0
2019-11-27 10:10:00,61.84,61.86,61.82,61.85,179517.0,53.1138,53.1309,53.0966,53.1223,179517.0
2019-11-27 10:15:00,61.86,61.86,61.81,61.83,114134.0,53.1309,53.1309,53.088,53.1052,114134.0
2019-11-27 10:20:00,61.83,61.84,61.81,61.84,35151.0,53.1052,53.1138,53.088,53.1138,35151.0
2019-11-27 10:25:00,61.84,61.85,61.82,61.85,34464.0,53.1138,53.1223,53.0966,53.1223,34464.0
2019-11-27 10:30:00,61.85,61.91,61.85,61.89,112474.0,53.1223,53.1739,53.1223,53.1567,112474.0
2019-11-27 10:35:00,61.9,61.94,61.88,61.93,77123.0,53.1653,53.1996,53.1481,53.1911,77123.0
2019-11-27 10:40:00,61.93,61.96,61.93,61.93,38402.0,53.1911,53.2168,53.1911,53.1911,38402.0
2019-11-27 10:45:00,61.93,61.96,61.93,61.95,105629.0,53.1911,53.2168,53.1911,53.2082,105629.0
2019-11-27 10:50:00,61.95,61.96,61.91,61.93,32139.0,53.2082,53.2168,53.1739,53.1911,32139.0
2019-11-27 10:55:00,61.94,61.94,61.91,61.92,28829.0,53.1996,53.1996,53.1739,53.1825,28829.0
2019-11-27 11:00:00,61.92,61.96,61.89,61.94,42767.0,53.1825,53.2168,53.1567,53.1996,42767.0
2019-11-27 11:05:00,61.94,61.95,61.92,61.93,27422.0,53.1996,53.2082,53.1825,53.1911,27422.0
2019-11-27 11:10:00,61.94,61.94,61.89,61.9,36849.0,53.1996,53.1996,53.1567,53.1653,36849.0
2019-11-27 11:15:00,61.9,61.91,61.87,61.91,46467.0,53.1653,53.1739,53.1395,53.1739,46467.0
2019-11-27 11:20:00,61.91,61.94,61.9,61.93,43647.0,53.1739,53.1996,53.1653,53.1911,43647.0
2019-11-27 11:25:00,61.93,61.96,61.91,61.95,21925.0,53.1911,53.2168,53.1739,53.2082,21925.0
2019-11-27 11:30:00,61.95,61.99,61.94,61.98,21844.0,53.2082,53.2426,53.1996,53.234,21844.0
2019-11-27 11:35:00,61.98,62.02,61.98,62.01,27592.0,53.234,53.2684,53.234,53.2598,27592.0
2019-11-27 11:40:00,62.01,62.04,62.0,62.04,31607.0,53.2598,53.2855,53.2512,53.2855,31607.0
2019-11-27 11:45:00,62.03,62.03,62.0,62.02,14629.0,53.2769,53.2769,53.2512,53.2684,14629.0
2019-11-27 11:50:00,62.02,62.04,62.02,62.03,43161.0,53.2684,53.2855,53.2684,53.2769,43161.0
2019-11-27 11:55:00,62.03,62.06,62.02,62.05,56477.0,53.2769,53.3027,53.2684,53.2941,56477.0
2019-11-27 12:00:00,62.05,62.06,62.04,62.05,26444.0,53.2941,53.3027,53.2855,53.2941,26444.0
2019-11-27 12:05:00,62.04,62.08,62.04,62.07,21526.0,53.2855,53.3199,53.2855,53.3113,21526.0
2019-11-27 12:10:00,62.07,62.07,62.05,62.06,26277.0,53.3113,53.3113,53.2941,53.3027,26277.0
2019-11-27 12:15:00,62.05,62.06,61.97,61.98,21629.0,53.2941,53.3027,53.2254,53.234,21629.0
2019-11-27 12:20:00,61.97,61.98,61.96,61.98,22878.0,53.2254,53.234,53.2168,53.234,22878.0
2019-11-27 12:25:00,61.98,61.99,61.97,61.97,14633.0,53.234,53.2426,53.2254,53.2254,14633.0
2019-11-27 12:30:00,61.97,62.0,61.95,61.99,23938.0,53.2254,53.2512,53.2082,53.2426,23938.0
2019-11-27 12:35:00,62.0,62.02,61.98,62.02,18577.0,53.2512,53.2684,53.234,53.2684,18577.0
2019-11-27 12:40:00,62.01,62.01,61.96,61.97,12259.0,53.2598,53.2598,53.2168,53.2254,12259.0
2019-11-27 12:45:00,61.97,61.98,61.95,61.96,23353.0,53.2254,53.234,53.2082,53.2168,23353.0
2019-11-27 12:50:00,61.97,62.0,61.96,61.98,53669.0,53.2254,53.2512,53.2168,53.234,53669.0
2019-11-27 12:55:00,61.98,62.02,61.98,62.01,68877.0,53.234,53.2684,53.234,53.2598,68877.0
2019-11-27 13:00:00,62.01,62.01,61.97,61.98,21513.0,53.2598,53.2598,53.2254,53.234,21513.0
2019-11-27 13:05:00,61.97,61.98,61.96,61.98,36070.0,53.2254,53.234,53.2168,53.234,36070.0
2019-11-27 13:10:00,61.98,62.05,61.97,62.04,68592.0,53.234,53.2941,53.2254,53.2855,68592.0
2019-11-27 13:15:00,62.04,62.05,62.02,62.04,130571.0,53.2855,53.2941,53.2684,53.2855,130571.0
2019-11-27 13:20:00,62.04,62.05,62.03,62.04,31642.0,53.2855,53.2941,53.2769,53.2855,31642.0
2019-11-27 13:25:00,62.05,62.07,62.04,62.05,32614.0,53.2941,53.3113,53.2855,53.2941,32614.0
2019-11-27 13:30:00,62.05,62.06,62.05,62.05,104452.0,53.2941,53.3027,53.2941,53.2941,104452.0
2019-11-27 13:35:00,62.05,62.09,62.05,62.09,86762.0,53.2941,53.3285,53.2941,53.3285,86762.0
2019-11-27 13:40:00,62.09,62.09,62.07,62.08,43332.0,53.3285,53.3285,53.3113,53.3199,43332.0
2019-11-27 13:45:00,62.08,62.09,62.06,62.07,128690.0,53.3199,53.3285,53.3027,53.3113,128690.0
2019-11-27 13:50:00,62.08,62.09,62.05,62.06,57219.0,53.3199,53.3285,53.2941,53.3027,57219.0
2019-11-27 13:55:00,62.06,62.07,62.05,62.07,38443.0,53.3027,53.3113,53.2941,53.3113,38443.0
2019-11-27 14:00:00,62.07,62.07,62.04,62.05,36800.0,53.3113,53.3113,53.2855,53.2941,36800.0
2019-11-27 14:05:00,62.06,62.06,62.02,62.03,17208.0,53.3027,53.3027,53.2684,53.2769,17208.0
2019-11-27 14:10:00,62.03,62.05,62.02,62.04,34857.0,53.2769,53.2941,53.2684,53.2855,34857.0
2019-11-27 14:15:00,62.04,62.05,62.01,62.02,30668.0,53.2855,53.2941,53.2598,53.2684,30668.0
2019-11-27 14:20:00,62.02,62.03,62.01,62.03,44992.0,53.2684,53.2769,53.2598,53.2769,44992.0
2019-11-27 14:25:00,62.03,62.03,62.01,62.01,33435.0,53.2769,53.2769,53.2598,53.2598,33435.0
2019-11-27 14:30:00,62.02,62.02,61.99,62.01,102672.0,53.2684,53.2684,53.2426,53.2598,102672.0
2019-11-27 14:35:00,62.01,62.02,62.0,62.01,40373.0,53.2598,53.2684,53.2512,53.2598,40373.0
2019-11-27 14:40:00,62.02,62.04,62.01,62.04,44721.0,53.2684,53.2855,53.2598,53.2855,44721.0
2019-11-27 14:45:00,62.04,62.06,62.03,62.06,35634.0,53.2855,53.3027,53.2769,53.3027,35634.0
2019-11-27 14:50:00,62.06,62.08,62.05,62.07,56215.0,53.3027,53.3199,53.2941,53.3113,56215.0
2019-11-27 14:55:00,62.06,62.07,62.05,62.06,40597.0,53.3027,53.3113,53.2941,53.3027,40597.0
2019-11-27 15:00:00,62.06,62.08,62.05,62.08,104203.0,53.3027,53.3199,53.2941,53.3199,104203.0
2019-11-27 15:05:00,62.08,62.09,62.07,62.09,39923.0,53.3199,53.3285,53.3113,53.3285,39923.0
2019-11-27 15:10:00,62.09,62.09,62.05,62.05,52186.0,53.3285,53.3285,53.2941,53.2941,52186.0
2019-11-27 15:15:00,62.06,62.08,62.05,62.07,45777.0,53.3027,53.3199,53.2941,53.3113,45777.0
2019-11-27 15:20:00,62.07,62.09,62.06,62.07,79573.0,53.3113,53.3285,53.3027,53.3113,79573.0
2019-11-27 15:25:00,62.07,62.07,62.05,62.07,57005.0,53.3113,53.3113,53.2941,53.3113,57005.0
2019-11-27 15:30:00,62.07,62.07,62.04,62.05,57266.0,53.3113,53.3113,53.2855,53.2941,57266.0
2019-11-27 15:35:00,62.05,62.05,62.01,62.01,84877.0,53.2941,53.2941,53.2598,53.2598,84877.0
2019-11-27 15:40:00,62.01,62.03,62.01,62.01,269195.0,53.2598,53.2769,53.2598,53.2598,269195.0
2019-11-27 15:45:00,62.01,62.04,62.0,62.03,66270.0,53.2598,53.2855,53.2512,53.2769,66270.0
2019-11-27 15:50:00,62.03,62.04,62.01,62.02,167956.0,53.2769,53.2855,53.2598,53.2684,167956.0
2019-11-27 15:55:00,62.02,62.04,61.99,62.0,378400.0,53.2684,53.2855,53.2426,53.2512,378400.0
2019-11-29 09:30:00,62.04,62.11,62.03,62.1,64897.0,53.2855,53.3457,53.2769,53.3371,64897.0
2019-11-29 09:35:00,62.11,62.14,62.09,62.11,66278.0,53.3457,53.3714,53.3285,53.3457,66278.0
2019-11-29 09:40:00,62.12,62.13,62.06,62.08,62617.0,53.3542,53.3628,53.3027,53.3199,62617.0
2019-11-29 09:45:00,62.09,62.11,62.01,62.01,67391.0,53.3285,53.3457,53.2598,53.2598,67391.0
2019-11-29 09:50:00,62.01,62.02,61.99,62.02,41716.0,53.2598,53.2684,53.2426,53.2684,41716.0
2019-11-29 09:55:00,62.01,62.07,62.0,62.04,58416.0,53.2598,53.3113,53.2512,53.2855,58416.0
2019-11-29 10:00:00,62.04,62.04,61.99,62.0,31339.0,53.2855,53.2855,53.2426,53.2512,31339.0
2019-11-29 10:05:00,61.99,62.06,61.99,62.05,42539.0,53.2426,53.3027,53.2426,53.2941,42539.0
2019-11-29 10:10:00,62.05,62.08,62.04,62.08,26911.0,53.2941,53.3199,53.2855,53.3199,26911.0
2019-11-29 10:15:00,62.08,62.08,62.04,62.05,39237.0,53.3199,53.3199,53.2855,53.2941,39237.0
2019-11-29 10:20:00,62.05,62.06,62.0,62.02,75478.0,53.2941,53.3027,53.2512,53.2684,75478.0
2019-11-29 10:25:00,62.03,62.03,62.0,62.0,29693.0,53.2769,53.2769,53.2512,53.2512,29693.0
2019-11-29 10:30:00,62.0,62.02,61.98,61.99,58622.0,53.2512,53.2684,53.234,53.2426,58622.0
2019-11-29 10:35:00,61.99,62.0,61.97,61.98,30147.0,53.2426,53.2512,53.2254,53.234,30147.0
2019-11-29 10:40:00,61.97,61.97,61.93,61.95,43948.0,53.2254,53.2254,53.1911,53.2082,43948.0
2019-11-29 10:45:00,61.95,62.0,61.94,61.98,32705.0,53.2082,53.2512,53.1996,53.234,32705.0
2019-11-29 10:50:00,61.98,61.98,61.95,61.95,34825.0,53.234,53.234,53.2082,53.2082,34825.0
2019-11-29 10:55:00,61.96,61.97,61.92,61.92,41864.0,53.2168,53.2254,53.1825,53.1825,41864.0
2019-11-29 11:00:00,61.93,61.94,61.92,61.94,75179.0,53.1911,53.1996,53.1825,53.1996,75179.0
2019-11-29 11:05:00,61.93,61.97,61.92,61.97,35617.0,53.1911,53.2254,53.1825,53.2254,35617.0
2019-11-29 11:10:00,61.97,62.0,61.97,61.98,39814.0,53.2254,53.2512,53.2254,53.234,39814.0
2019-11-29 11:15:00,61.98,62.03,61.98,62.03,30334.0,53.234,53.2769,53.234,53.2769,30334.0
2019-11-29 11:20:00,62.02,62.06,62.01,62.05,47725.0,53.2684,53.3027,53.2598,53.2941,47725.0
2019-11-29 11:25:00,62.04,62.05,62.01,62.02,32940.0,53.2855,53.2941,53.2598,53.2684,32940.0
2019-11-29 11:30:00,62.02,62.05,62.01,62.04,32191.0,53.2684,53.2941,53.2598,53.2855,32191.0
2019-11-29 11:35:00,62.04,62.07,62.03,62.07,46647.0,53.2855,53.3113,53.2769,53.3113,46647.0
2019-11-29 11:40:00,62.06,62.09,62.05,62.05,36099.0,53.3027,53.3285,53.2941,53.2941,36099.0
2019-11-29 11:45:00,62.04,62.05,61.95,61.95,30082.0,53.2855,53.2941,53.2082,53.2082,30082.0
2019-11-29 11:50:00,61.95,62.0,61.93,61.99,114743.0,53.2082,53.2512,53.1911,53.2426,114743.0
2019-11-29 11:55:00,61.99,61.99,61.96,61.98,65376.0,53.2426,53.2426,53.2168,53.234,65376.0
2019-11-29 12:00:00,61.99,61.99,61.97,61.98,45329.0,53.2426,53.2426,53.2254,53.234,45329.0
2019-11-29 12:05:00,61.99,62.01,61.97,61.98,69823.0,53.2426,53.2598,53.2254,53.234,69823.0
2019-11-29 12:10:00,61.99,61.99,61.96,61.97,37981.0,53.2426,53.2426,53.2168,53.2254,37981.0
2019-11-29 12:15:00,61.96,61.97,61.93,61.93,27741.0,53.2168,53.2254,53.1911,53.1911,27741.0
2019-11-29 12:20:00,61.94,61.96,61.92,61.95,85039.0,53.1996,53.2168,53.1825,53.2082,85039.0
2019-11-29 12:25:00,61.94,61.95,61.92,61.93,25284.0,53.1996,53.2082,53.1825,53.1911,25284.0
2019-11-29 12:30:00,61.92,61.94,61.92,61.92,50458.0,53.1825,53.1996,53.1825,53.1825,50458.0
2019-11-29 12:35:00,61.93,61.96,61.92,61.94,96814.0,53.1911,53.2168,53.1825,53.1996,96814.0
2019-11-29 12:40:00,61.94,61.94,61.88,61.89,87222.0,53.1996,53.1996,53.1481,53.1567,87222.0
2019-11-29 12:45:00,61.9,61.95,61.89,61.92,107585.0,53.1653,53.2082,53.1567,53.1825,107585.0
2019-11-29 12:50:00,61.93,62.01,61.92,61.98,202850.0,53.1911,53.2598,53.1825,53.234,202850.0
2019-11-29 12:55:00,61.98,62.03,61.93,61.99,301643.0,53.234,53.2769,53.1911,53.2426,301643.0
2019-12-02 09:30:00,61.89,61.97,61.8,61.81,310200.0,53.1567,53.2254,53.0794,53.088,310200.0
2019-12-02 09:35:00,61.8,61.9,61.77,61.77,136370.0,53.0794,53.1653,53.0536,53.0536,136370.0
2019-12-02 09:40:00,61.77,61.79,61.61,61.62,175310.0,53.0536,53.0708,52.9162,52.9248,175310.0
2019-12-02 09:45:00,61.62,61.7,61.62,61.68,200123.0,52.9248,52.9935,52.9248,52.9763,200123.0
2019-12-02 09:50:00,61.68,61.68,61.63,61.63,139302.0,52.9763,52.9763,52.9334,52.9334,139302.0
2019-12-02 09:55:00,61.64,61.66,61.59,61.65,129818.0,52.942,52.9592,52.899,52.9506,129818.0
2019-12-02 10:00:00,61.64,61.7,61.59,61.69,456685.0,52.942,52.9935,52.899,52.9849,456685.0
2019-12-02 10:05:00,61.69,61.75,61.63,61.74,197794.0,52.9849,53.0365,52.9334,53.0279,197794.0
2019-12-02 10:10:00,61.74,61.8,61.74,61.78,193032.0,53.0279,53.0794,53.0279,53.0622,193032.0
2019-12-02 10:15:00,61.78,61.81,61.76,61.77,78070.0,53.0622,53.088,53.045,53.0536,78070.0
2019-12-02 10:20:00,61.77,61.81,61.75,61.76,79693.0,53.0536,53.088,53.0365,53.045,79693.0
2019-12-02 10:25:00,61.76,61.82,61.73,61.82,115407.0,53.045,53.0966,53.0193,53.0966,115407.0
2019-12-02 10:30:00,61.81,61.81,61.75,61.77,88213.0,53.088,53.088,53.0365,53.0536,88213.0
2019-12-02 10:35:00,61.77,61.78,61.66,61.76,431433.0,53.0536,53.0622,52.9592,53.045,431433.0
2019-12-02 10:40:00,61.75,61.81,61.74,61.78,115373.0,53.0365,53.088,53.0279,53.0622,115373.0
2019-12-02 10:45:00,61.77,61.78,61.71,61.73,105368.0,53.0536,53.0622,53.0021,53.0193,105368.0
2019-12-02 10:50:00,61.73,61.73,61.67,61.69,79531.0,53.0193,53.0193,52.9677,52.9849,79531.0
2019-12-02 10:55:00,61.69,61.74,61.64,61.72,202800.0,52.9849,53.0279,52.942,53.0107,202800.0
2019-12-02 11:00:00,61.72,61.75,61.68,61.74,65689.0,53.0107,53.0365,52.9763,53.0279,65689.0
2019-12-02 11:05:00,61.75,61.77,61.71,61.73,50697.0,53.0365,53.0536,53.0021,53.0193,50697.0
2019-12-02 11:10:00,61.74,61.77,61.7,61.77,128844.0,53.0279,53.0536,52.9935,53.0536,128844.0
2019-12-02 11:15:00,61.77,61.82,61.75,61.81,60745.0,53.0536,53.0966,53.0365,53.088,60745.0
2019-12-02 11:20:00,61.82,61.86,61.8,61.81,123787.0,53.0966,53.1309,53.0794,53.088,123787.0
2019-12-02 11:25:00,61.82,61.87,61.82,61.86,92547.0,53.0966,53.1395,53.0966,53.1309,92547.0
2019-12-02 11:30:00,61.85,61.86,61.82,61.85,56725.0,53.1223,53.1309,53.0966,53.1223,56725.0
2019-12-02 11:35:00,61.85,61.86,61.77,61.82,213622.0,53.1223,53.1309,53.0536,53.0966,213622.0
2019-12-02 11:40:00,61.81,61.84,61.78,61.82,79836.0,53.088,53.1138,53.0622,53.0966,79836.0
2019-12-02 11:45:00,61.82,61.85,61.81,61.82,37386.0,53.0966,53.1223,53.088,53.0966,37386.0
2019-12-02 11:50:00,61.82,61.86,61.81,61.85,76215.0,53.0966,53.1309,53.088,53.1223,76215.0
2019-12-02 11:55:00,61.85,61.86,61.81,61.82,43771.0,53.1223,53.1309,53.088,53.0966,43771.0
2019-12-02 12:00:00,61.82,61.84,61.8,61.83,45620.0,53.0966,53.1138,53.0794,53.1052,45620.0
2019-12-02 12:05:00,61.83,61.85,61.81,61.84,66433.0,53.1052,53.1223,53.088,53.1138,66433.0
2019-12-02 12:10:00,61.85,61.85,61.81,61.81,76059.0,53.1223,53.1223,53.088,53.088,76059.0
2019-12-02 12:15:00,61.82,61.85,61.81,61.85,56042.0,53.0966,53.1223,53.088,53.1223,56042.0
2019-12-02 12:20:00,61.86,61.87,61.84,61.84,68797.0,53.1309,53.1395,53.1138,53.1138,68797.0
2019-12-02 12:25:00,61.85,61.88,61.8,61.84,287860.0,53.1223,53.1481,53.0794,53.1138,287860.0
2019-12-02 12:30:00,61.84,61.84,61.79,61.8,44641.0,53.1138,53.1138,53.0708,53.0794,44641.0
2019-12-02 12:35:00,61.8,61.81,61.77,61.79,52235.0,53.0794,53.088,53.0536,53.0708,52235.0
2019-12-02 12:40:00,61.79,61.82,61.77,61.82,78509.0,53.0708,53.0966,53.0536,53.0966,78509.0
2019-12-02 12:45:00,61.82,61.84,61.79,61.8,93116.0,53.0966,53.1138,53.0708,53.0794,93116.0
2019-12-02 12:50:00,61.8,61.81,61.78,61.79,48602.0,53.0794,53.088,53.0622,53.0708,48602.0
2019-12-02 12:55:00,61.79,61.8,61.72,61.74,94136.0,53.0708,53.0794,53.0107,53.0279,94136.0
2019-12-02 13:00:00,61.73,61.78,61.72,61.78,43734.0,53.0193,53.0622,53.0107,53.0622,43734.0
2019-12-02 13:05:00,61.78,61.81,61.76,61.81,89905.0,53.0622,53.088,53.045,53.088,89905.0
2019-12-02 13:10:00,61.81,61.82,61.8,61.81,68919.0,53.088,53.0966,53.0794,53.088,68919.0
2019-12-02 13:15:00,61.81,61.82,61.79,61.81,127582.0,53.088,53.0966,53.0708,53.088,127582.0
2019-12-02 13:20:00,61.82,61.83,61.78,61.78,51018.0,53.0966,53.1052,53.0622,53.0622,51018.0
2019-12-02 13:25:00,61.79,61.81,61.78,61.79,128620.0,53.0708,53.088,53.0622,53.0708,128620.0
2019-12-02 13:30:00,61.8,61.8,61.75,61.75,99480.0,53.0794,53.0794,53.0365,53.0365,99480.0
2019-12-02 13:35:00,61.76,61.77,61.75,61.75,55234.0,53.045,53.0536,53.0365,53.0365,55234.0
2019-12-02 13:40:00,61.76,61.78,61.75,61.78,11349.0,53.045,53.0622,53.0365,53.0622,11349.0
2019-12-02 13:45:00,61.77,61.82,61.77,61.82,122830.0,53.0536,53.0966,53.0536,53.0966,122830.0
2019-12-02 13:50:00,61.81,61.83,61.81,61.82,64029.0,53.088,53.1052,53.088,53.0966,64029.0
2019-12-02 13:55:00,61.82,61.83,61.81,61.82,39121.0,53.0966,53.1052,53.088,53.0966,39121.0
2019-12-02 14:00:00,61.82,61.87,61.81,61.87,101291.0,53.0966,53.1395,53.088,53.1395,101291.0
2019-12-02 14:05:00,61.87,61.89,61.86,61.87,52001.0,53.1395,53.1567,53.1309,53.1395,52001.0
2019-12-02 14:10:00,61.87,61.89,61.86,61.88,65803.0,53.1395,53.1567,53.1309,53.1481,65803.0
2019-12-02 14:15:00,61.88,61.89,61.86,61.89,59184.0,53.1481,53.1567,53.1309,53.1567,59184.0
2019-12-02 14:20:00,61.89,61.93,61.88,61.93,72430.0,53.1567,53.1911,53.1481,53.1911,72430.0
2019-12-02 14:25:00,61.92,61.93,61.9,61.91,80715.0,53.1825,53.1911,53.1653,53.1739,80715.0
2019-12-02 14:30:00,61.92,61.93,61.9,61.9,88322.0,53.1825,53.1911,53.1653,53.1653,88322.0
2019-12-02 14:35:00,61.9,61.91,61.89,61.91,38646.0,53.1653,53.1739,53.1567,53.1739,38646.0
2019-12-02 14:40:00,61.91,61.92,61.88,61.89,32980.0,53.1739,53.1825,53.1481,53.1567,32980.0
2019-12-02 14:45:00,61.89,61.92,61.89,61.89,28169.0,53.1567,53.1825,53.1567,53.1567,28169.0
2019-12-02 14:50:00,61.9,61.92,61.87,61.89,44341.0,53.1653,53.1825,53.1395,53.1567,44341.0
2019-12-02 14:55:00,61.88,61.91,61.88,61.9,23040.0,53.1481,53.1739,53.1481,53.1653,23040.0
2019-12-02 15:00:00,61.91,61.92,61.88,61.92,330457.0,53.1739,53.1825,53.1481,53.1825,330457.0
2019-12-02 15:05:00,61.92,61.92,61.88,61.9,255611.0,53.1825,53.1825,53.1481,53.1653,255611.0
2019-12-02 15:10:00,61.9,61.91,61.88,61.91,315803.0,53.1653,53.1739,53.1481,53.1739,315803.0
2019-12-02 15:15:00,61.9,61.96,61.89,61.96,472817.0,53.1653,53.2168,53.1567,53.2168,472817.0
2019-12-02 15:20:00,61.96,61.98,61.92,61.96,514257.0,53.2168,53.234,53.1825,53.2168,514257.0
2019-12-02 15:25:00,61.95,61.96,61.93,61.95,516712.0,53.2082,53.2168,53.1911,53.2082,516712.0
2019-12-02 15:30:00,61.95,62.06,61.95,62.06,1016755.0,53.2082,53.3027,53.2082,53.3027,1016755.0
2019-12-02 15:35:00,62.06,62.12,62.04,62.09,1423386.0,53.3027,53.3542,53.2855,53.3285,1423386.0
2019-12-02 15:40:00,62.09,62.17,62.06,62.16,572690.0,53.3285,53.3972,53.3027,53.3886,572690.0
2019-12-02 15:45:00,62.16,62.17,62.11,62.13,585471.0,53.3886,53.3972,53.3457,53.3628,585471.0
2019-12-02 15:50:00,62.13,62.16,62.09,62.14,936708.0,53.3628,53.3886,53.3285,53.3714,936708.0
2019-12-02 15:55:00,62.13,62.17,62.09,62.15,1503622.0,53.3628,53.3972,53.3285,53.38,1503622.0
2019-12-03 09:30:00,62.06,62.09,61.94,61.97,313066.0,53.3027,53.3285,53.1996,53.2254,313066.0
2019-12-03 09:35:00,61.96,61.97,61.83,61.84,227551.0,53.2168,53.2254,53.1052,53.1138,227551.0
2019-12-03 09:40:00,61.83,61.89,61.8,61.82,131418.0,53.1052,53.1567,53.0794,53.0966,131418.0
2019-12-03 09:45:00,61.83,61.88,61.78,61.8,427975.0,53.1052,53.1481,53.0622,53.0794,427975.0
2019-12-03 09:50:00,61.8,61.87,61.78,61.82,187063.0,53.0794,53.1395,53.0622,53.0966,187063.0
2019-12-03 09:55:00,61.82,61.86,61.79,61.85,122559.0,53.0966,53.1309,53.0708,53.1223,122559.0
2019-12-03 10:00:00,61.85,61.85,61.77,61.77,220263.0,53.1223,53.1223,53.0536,53.0536,220263.0
2019-12-03 10:05:00,61.78,61.8,61.71,61.72,168761.0,53.0622,53.0794,53.0021,53.0107,168761.0
2019-12-03 10:10:00,61.72,61.78,61.71,61.78,116206.0,53.0107,53.0622,53.0021,53.0622,116206.0
2019-12-03 10:15:00,61.78,61.86,61.77,61.85,229982.0,53.0622,53.1309,53.0536,53.1223,229982.0
2019-12-03 10:20:00,61.85,61.86,61.76,61.76,134520.0,53.1223,53.1309,53.045,53.045,134520.0
2019-12-03 10:25:00,61.75,61.78,61.73,61.76,104029.0,53.0365,53.0622,53.0193,53.045,104029.0
2019-12-03 10:30:00,61.77,61.87,61.76,61.85,169638.0,53.0536,53.1395,53.045,53.1223,169638.0
2019-12-03 10:35:00,61.84,61.86,61.81,61.86,89653.0,53.1138,53.1309,53.088,53.1309,89653.0
2019-12-03 10:40:00,61.85,61.89,61.82,61.89,88205.0,53.1223,53.1567,53.0966,53.1567,88205.0
2019-12-03 10:45:00,61.89,61.9,61.84,61.86,267995.0,53.1567,53.1653,53.1138,53.1309,267995.0
2019-12-03 10:50:00,61.86,61.86,61.8,61.83,91248.0,53.1309,53.1309,53.0794,53.1052,91248.0
2019-12-03 10:55:00,61.82,61.88,61.82,61.86,145149.0,53.0966,53.1481,53.0966,53.1309,145149.0
2019-12-03 11:00:00,61.86,61.86,61.78,61.8,224952.0,53.1309,53.1309,53.0622,53.0794,224952.0
2019-12-03 11:05:00,61.8,61.81,61.76,61.8,134371.0,53.0794,53.088,53.045,53.0794,134371.0
2019-12-03 11:10:00,61.8,61.85,61.8,61.83,88524.0,53.0794,53.1223,53.0794,53.1052,88524.0
2019-12-03 11:15:00,61.83,61.85,61.8,61.8,104381.0,53.1052,53.1223,53.0794,53.0794,104381.0
2019-12-03 11:20:00,61.81,61.83,61.77,61.78,63531.0,53.088,53.1052,53.0536,53.0622,63531.0
2019-12-03 11:25:00,61.78,61.82,61.77,61.77,98821.0,53.0622,53.0966,53.0536,53.0536,98821.0
2019-12-03 11:30:00,61.77,61.77,61.73,61.75,118578.0,53.0536,53.0536,53.0193,53.0365,118578.0
2019-12-03 11:35:00,61.75,61.8,61.71,61.79,55691.0,53.0365,53.0794,53.0021,53.0708,55691.0
2019-12-03 11:40:00,61.78,61.81,61.77,61.79,72498.0,53.0622,53.088,53.0536,53.0708,72498.0
2019-12-03 11:45:00,61.79,61.81,61.77,61.78,46675.0,53.0708,53.088,53.0536,53.0622,46675.0
2019-12-03 11:50:00,61.78,61.78,61.71,61.72,151738.0,53.0622,53.0622,53.0021,53.0107,151738.0
2019-12-03 11:55:00,61.72,61.76,61.72,61.76,74841.0,53.0107,53.045,53.0107,53.045,74841.0
2019-12-03 12:00:00,61.76,61.78,61.73,61.73,60853.0,53.045,53.0622,53.0193,53.0193,60853.0
2019-12-03 12:05:00,61.73,61.78,61.72,61.78,113926.0,53.0193,53.0622,53.0107,53.0622,113926.0
2019-12-03 12:10:00,61.78,61.8,61.69,61.71,103902.0,53.0622,53.0794,52.9849,53.0021,103902.0
2019-12-03 12:15:00,61.7,61.72,61.67,61.69,33346.0,52.9935,53.0107,52.9677,52.9849,33346.0
2019-12-03 12:20:00,61.68,61.72,61.67,61.72,80515.0,52.9763,53.0107,52.9677,53.0107,80515.0
2019-12-03 12:25:00,61.73,61.73,61.69,61.7,61648.0,53.0193,53.0193,52.9849,52.9935,61648.0
2019-12-03 12:30:00,61.7,61.7,61.65,61.67,82329.0,52.9935,52.9935,52.9506,52.9677,82329.0
2019-12-03 12:35:00,61.67,61.68,61.66,61.67,41634.0,52.9677,52.9763,52.9592,52.9677,41634.0
2019-12-03 12:40:00,61.67,61.68,61.63,61.64,72136.0,52.9677,52.9763,52.9334,52.942,72136.0
2019-12-03 12:45:00,61.65,61.66,61.62,61.66,73345.0,52.9506,52.9592,52.9248,52.9592,73345.0
2019-12-03 12:50:00,61.65,61.68,61.64,61.68,51267.0,52.9506,52.9763,52.942,52.9763,51267.0
2019-12-03 12:55:00,61.67,61.69,61.66,61.68,24235.0,52.9677,52.9849,52.9592,52.9763,24235.0
2019-12-03 13:00:00,61.68,61.7,61.66,61.68,29964.0,52.9763,52.9935,52.9592,52.9763,29964.0
2019-12-03 13:05:00,61.68,61.7,61.67,61.68,25141.0,52.9763,52.9935,52.9677,52.9763,25141.0
2019-12-03 13:10:00,61.67,61.72,61.66,61.71,112029.0,52.9677,53.0107,52.9592,53.0021,112029.0
2019-12-03 13:15:00,61.72,61.76,61.71,61.76,32124.0,53.0107,53.045,53.0021,53.045,32124.0
2019-12-03 13:20:00,61.75,61.77,61.73,61.73,68225.0,53.0365,53.0536,53.0193,53.0193,68225.0
2019-12-03 13:25:00,61.73,61.75,61.71,61.73,52983.0,53.0193,53.0365,53.0021,53.0193,52983.0
2019-12-03 13:30:00,61.73,61.77,61.73,61.76,144040.0,53.0193,53.0536,53.0193,53.045,144040.0
2019-12-03 13:35:00,61.76,61.8,61.75,61.8,41164.0,53.045,53.0794,53.0365,53.0794,41164.0
2019-12-03 13:40:00,61.8,61.85,61.79,61.83,127027.0,53.0794,53.1223,53.0708,53.1052,127027.0
2019-12-03 13:45:00,61.83,61.84,61.79,61.8,100869.0,53.1052,53.1138,53.0708,53.0794,100869.0
2019-12-03 13:50:00,61.8,61.82,61.79,61.8,34011.0,53.0794,53.0966,53.0708,53.0794,34011.0
2019-12-03 13:55:00,61.81,61.82,61.74,61.75,66741.0,53.088,53.0966,53.0279,53.0365,66741.0
2019-12-03 14:00:00,61.75,61.76,61.73,61.74,67448.0,53.0365,53.045,53.0193,53.0279,67448.0
2019-12-03 14:05:00,61.74,61.75,61.7,61.71,95624.0,53.0279,53.0365,52.9935,53.0021,95624.0
2019-12-03 14:10:00,61.72,61.73,61.68,61.69,98585.0,53.0107,53.0193,52.9763,52.9849,98585.0
2019-12-03 14:15:00,61.69,61.7,61.65,61.66,100353.0,52.9849,52.9935,52.9506,52.9592,100353.0
2019-12-03 14:20:00,61.65,61.67,61.64,61.65,122003.0,52.9506,52.9677,52.942,52.9506,122003.0
2019-12-03 14:25:00,61.64,61.66,61.63,61.65,67706.0,52.942,52.9592,52.9334,52.9506,67706.0
2019-12-03 14:30:00,61.65,61.67,61.63,61.66,109474.0,52.9506,52.9677,52.9334,52.9592,109474.0
2019-12-03 14:35:00,61.66,61.67,61.64,61.65,133951.0,52.9592,52.9677,52.942,52.9506,133951.0
2019-12-03 14:40:00,61.65,61.68,61.65,61.65,176863.0,52.9506,52.9763,52.9506,52.9506,176863.0
2019-12-03 14:45:00,61.65,61.69,61.64,61.69,107651.0,52.9506,52.9849,52.942,52.9849,107651.0
2019-12-03 14:50:00,61.69,61.74,61.69,61.73,190208.0,52.9849,53.0279,52.9849,53.0193,190208.0
2019-12-03 14:55:00,61.73,61.78,61.73,61.77,348106.0,53.0193,53.0622,53.0193,53.0536,348106.0
2019-12-03 15:00:00,61.77,61.84,61.77,61.8,644729.0,53.0536,53.1138,53.0536,53.0794,644729.0
2019-12-03 15:05:00,61.8,61.86,61.79,61.85,395035.0,53.0794,53.1309,53.0708,53.1223,395035.0
2019-12-03 15:10:00,61.85,61.91,61.83,61.91,593024.0,53.1223,53.1739,53.1052,53.1739,593024.0
2019-12-03 15:15:00,61.91,61.92,61.87,61.9,419888.0,53.1739,53.1825,53.1395,53.1653,419888.0
2019-12-03 15:20:00,61.9,61.96,61.89,61.95,346664.0,53.1653,53.2168,53.1567,53.2082,346664.0
2019-12-03 15:25:00,61.95,61.99,61.94,61.98,248225.0,53.2082,53.2426,53.1996,53.234,248225.0
2019-12-03 15:30:00,61.98,62.0,61.96,61.97,426064.0,53.234,53.2512,53.2168,53.2254,426064.0
2019-12-03 15:35:00,61.97,62.0,61.95,61.95,292200.0,53.2254,53.2512,53.2082,53.2082,292200.0
2019-12-03 15:40:00,61.96,61.96,61.89,61.89,329211.0,53.2168,53.2168,53.1567,53.1567,329211.0
2019-12-03 15:45:00,61.89,61.95,61.89,61.92,522853.0,53.1567,53.2082,53.1567,53.1825,522853.0
2019-12-03 15:50:00,61.92,61.98,61.88,61.98,345649.0,53.1825,53.234,53.1481,53.234,345649.0
2019-12-03 15:55:00,61.98,62.04,61.97,62.04,1739450.0,53.234,53.2855,53.2254,53.2855,1739450.0
2019-12-04 09:30:00,62.05,62.06,61.9,62.05,220190.0,53.2941,53.3027,53.1653,53.2941,220190.0
2019-12-04 09:35:00,62.05,62.21,62.05,62.2,233160.0,53.2941,53.4315,53.2941,53.423,233160.0
2019-12-04 09:40:00,62.2,62.25,62.17,62.18,158612.0,53.423,53.4659,53.3972,53.4058,158612.0
2019-12-04 09:45:00,62.17,62.28,62.17,62.28,150980.0,53.3972,53.4917,53.3972,53.4917,150980.0
2019-12-04 09:50:00,62.29,62.4,62.29,62.38,119008.0,53.5003,53.5947,53.5003,53.5776,119008.0
2019-12-04 09:55:00,62.38,62.41,62.34,62.35,119339.0,53.5776,53.6033,53.5432,53.5518,119339.0
2019-12-04 10:00:00,62.34,62.37,62.31,62.36,178844.0,53.5432,53.569,53.5174,53.5604,178844.0
2019-12-04 10:05:00,62.36,62.39,62.32,62.33,78635.0,53.5604,53.5861,53.526,53.5346,78635.0
2019-12-04 10:10:00,62.33,62.34,62.24,62.25,244498.0,53.5346,53.5432,53.4573,53.4659,244498.0
2019-12-04 10:15:00,62.26,62.26,62.21,62.25,92038.0,53.4745,53.4745,53.4315,53.4659,92038.0
2019-12-04 10:20:00,62.24,62.29,62.23,62.25,76336.0,53.4573,53.5003,53.4487,53.4659,76336.0
2019-12-04 10:25:00,62.25,62.25,62.16,62.17,229519.0,53.4659,53.4659,53.3886,53.3972,229519.0
2019-12-04 10:30:00,62.17,62.22,62.16,62.21,213611.0,53.3972,53.4401,53.3886,53.4315,213611.0
2019-12-04 10:35:00,62.21,62.25,62.2,62.24,80494.0,53.4315,53.4659,53.423,53.4573,80494.0
2019-12-04 10:40:00,62.24,62.25,62.22,62.24,115952.0,53.4573,53.4659,53.4401,53.4573,115952.0
2019-12-04 10:45:00,62.25,62.34,62.23,62.34,88407.0,53.4659,53.5432,53.4487,53.5432,88407.0
2019-12-04 10:50:00,62.33,62.37,62.31,62.32,118921.0,53.5346,53.569,53.5174,53.526,118921.0
2019-12-04 10:55:00,62.32,62.34,62.29,62.34,43540.0,53.526,53.5432,53.5003,53.5432,43540.0
2019-12-04 11:00:00,62.33,62.35,62.3,62.33,34462.0,53.5346,53.5518,53.5088,53.5346,34462.0
2019-12-04 11:05:00,62.32,62.33,62.28,62.3,59704.0,53.526,53.5346,53.4917,53.5088,59704.0
2019-12-04 11:10:00,62.29,62.3,62.27,62.29,59954.0,53.5003,53.5088,53.4831,53.5003,59954.0
2019-12-04 11:15:00,62.29,62.3,62.26,62.29,72447.0,53.5003,53.5088,53.4745,53.5003,72447.0
2019-12-04 11:20:00,62.29,62.3,62.27,62.29,59373.0,53.5003,53.5088,53.4831,53.5003,59373.0
2019-12-04 11:25:00,62.29,62.31,62.25,62.29,85757.0,53.5003,53.5174,53.4659,53.5003,85757.0
2019-12-04 11:30:00,62.3,62.34,62.29,62.34,19995.0,53.5088,53.5432,53.5003,53.5432,19995.0
2019-12-04 11:35:00,62.33,62.36,62.32,62.35,45848.0,53.5346,53.5604,53.526,53.5518,45848.0
2019-12-04 11:40:00,62.34,62.37,62.32,62.37,33055.0,53.5432,53.569,53.526,53.569,33055.0
2019-12-04 11:45:00,62.36,62.37,62.34,62.35,37751.0,53.5604,53.569,53.5432,53.5518,37751.0
2019-12-04 11:50:00,62.35,62.35,62.31,62.34,80680.0,53.5518,53.5518,53.5174,53.5432,80680.0
2019-12-04 11:55:00,62.34,62.35,62.32,62.33,47422.0,53.5432,53.5518,53.526,53.5346,47422.0
2019-12-04 12:00:00,62.33,62.34,62.31,62.33,41277.0,53.5346,53.5432,53.5174,53.5346,41277.0
2019-12-04 12:05:00,62.34,62.35,62.31,62.32,52676.0,53.5432,53.5518,53.5174,53.526,52676.0
2019-12-04 12:10:00,62.31,62.33,62.29,62.3,61213.0,53.5174,53.5346,53.5003,53.5088,61213.0
2019-12-04 12:15:00,62.3,62.31,62.28,62.3,92591.0,53.5088,53.5174,53.4917,53.5088,92591.0
2019-12-04 12:20:00,62.29,62.3,62.24,62.27,50993.0,53.5003,53.5088,53.4573,53.4831,50993.0
2019-12-04 12:25:00,62.27,62.29,62.25,62.27,22797.0,53.4831,53.5003,53.4659,53.4831,22797.0
2019-12-04 12:30:00,62.27,62.3,62.26,62.3,64092.0,53.4831,53.5088,53.4745,53.5088,64092.0
2019-12-04 12:35:00,62.3,62.32,62.28,62.3,289536.0,53.5088,53.526,53.4917,53.5088,289536.0
2019-12-04 12:40:00,62.3,62.32,62.28,62.32,28978.0,53.5088,53.526,53.4917,53.526,28978.0
2019-12-04 12:45:00,62.32,62.33,62.29,62.32,79705.0,53.526,53.5346,53.5003,53.526,79705.0
2019-12-04 12:50:00,62.32,62.33,62.31,62.32,15875.0,53.526,53.5346,53.5174,53.526,15875.0
2019-12-04 12:55:00,62.32,62.34,62.3,62.33,50355.0,53.526,53.5432,53.5088,53.5346,50355.0
2019-12-04 13:00:00,62.34,62.34,62.3,62.32,29400.0,53.5432,53.5432,53.5088,53.526,29400.0
2019-12-04 13:05:00,62.31,62.32,62.28,62.29,22967.0,53.5174,53.526,53.4917,53.5003,22967.0
2019-12-04 13:10:00,62.29,62.29,62.25,62.29,40729.0,53.5003,53.5003,53.4659,53.5003,40729.0
2019-12-04 13:15:00,62.28,62.29,62.23,62.23,34569.0,53.4917,53.5003,53.4487,53.4487,34569.0
2019-12-04 13:20:00,62.23,62.27,62.23,62.27,44081.0,53.4487,53.4831,53.4487,53.4831,44081.0
2019-12-04 13:25:00,62.27,62.29,62.25,62.29,33027.0,53.4831,53.5003,53.4659,53.5003,33027.0
2019-12-04 13:30:00,62.28,62.29,62.25,62.27,27436.0,53.4917,53.5003,53.4659,53.4831,27436.0
2019-12-04 13:35:00,62.26,62.27,62.24,62.25,29966.0,53.4745,53.4831,53.4573,53.4659,29966.0
2019-12-04 13:40:00,62.25,62.26,62.23,62.25,39643.0,53.4659,53.4745,53.4487,53.4659,39643.0
2019-12-04 13:45:00,62.25,62.26,62.23,62.24,27299.0,53.4659,53.4745,53.4487,53.4573,27299.0
2019-12-04 13:50:00,62.24,62.25,62.23,62.23,56585.0,53.4573,53.4659,53.4487,53.4487,56585.0
2019-12-04 13:55:00,62.23,62.3,62.23,62.3,68798.0,53.4487,53.5088,53.4487,53.5088,68798.0
2019-12-04 14:00:00,62.3,62.33,62.28,62.32,95826.0,53.5088,53.5346,53.4917,53.526,95826.0
2019-12-04 14:05:00,62.31,62.32,62.28,62.31,40685.0,53.5174,53.526,53.4917,53.5174,40685.0
2019-12-04 14:10:00,62.31,62.34,62.3,62.33,52647.0,53.5174,53.5432,53.5088,53.5346,52647.0
2019-12-04 14:15:00,62.33,62.33,62.29,62.32,39539.0,53.5346,53.5346,53.5003,53.526,39539.0
2019-12-04 14:20:00,62.31,62.33,62.3,62.32,34619.0,53.5174,53.5346,53.5088,53.526,34619.0
2019-12-04 14:25:00,62.32,62.36,62.32,62.36,51606.0,53.526,53.5604,53.526,53.5604,51606.0
2019-12-04 14:30:00,62.36,62.36,62.34,62.36,98912.0,53.5604,53.5604,53.5432,53.5604,98912.0
2019-12-04 14:35:00,62.36,62.39,62.35,62.39,158804.0,53.5604,53.5861,53.5518,53.5861,158804.0
2019-12-04 14:40:00,62.39,62.41,62.38,62.41,181417.0,53.5861,53.6033,53.5776,53.6033,181417.0
2019-12-04 14:45:00,62.41,62.43,62.39,62.4,281525.0,53.6033,53.6205,53.5861,53.5947,281525.0
2019-12-04 14:50:00,62.4,62.43,62.4,62.42,178643.0,53.5947,53.6205,53.5947,53.6119,178643.0
2019-12-04 14:55:00,62.42,62.43,62.39,62.41,206977.0,53.6119,53.6205,53.5861,53.6033,206977.0
2019-12-04 15:00:00,62.41,62.44,62.4,62.43,489992.0,53.6033,53.6291,53.5947,53.6205,489992.0
2019-12-04 15:05:00,62.43,62.44,62.39,62.4,95229.0,53.6205,53.6291,53.5861,53.5947,95229.0
2019-12-04 15:10:00,62.41,62.41,62.36,62.37,75067.0,53.6033,53.6033,53.5604,53.569,75067.0
2019-12-04 15:15:00,62.37,62.41,62.36,62.41,126653.0,53.569,53.6033,53.5604,53.6033,126653.0
2019-12-04 15:20:00,62.41,62.42,62.4,62.4,276366.0,53.6033,53.6119,53.5947,53.5947,276366.0
2019-12-04 15:25:00,62.4,62.42,62.39,62.42,481055.0,53.5947,53.6119,53.5861,53.6119,481055.0
2019-12-04 15:30:00,62.42,62.47,62.41,62.43,1156749.0,53.6119,53.6549,53.6033,53.6205,1156749.0
2019-12-04 15:35:00,62.43,62.45,62.4,62.41,510060.0,53.6205,53.6377,53.5947,53.6033,510060.0
2019-12-04 15:40:00,62.41,62.44,62.39,62.44,725301.0,53.6033,53.6291,53.5861,53.6291,725301.0
2019-12-04 15:45:00,62.44,62.47,62.41,62.46,691901.0,53.6291,53.6549,53.6033,53.6463,691901.0
2019-12-04 15:50:00,62.46,62.49,62.42,62.44,527979.0,53.6463,53.672,53.6119,53.6291,527979.0
2019-12-04 15:55:00,62.44,62.48,62.41,62.45,3074465.0,53.6291,53.6634,53.6033,53.6377,3074465.0
2019-12-05 09:30:00,62.43,62.47,62.39,62.41,148185.0,53.6205,53.6549,53.5861,53.6033,148185.0
2019-12-05 09:35:00,62.41,62.46,62.4,62.44,55449.0,53.6033,53.6463,53.5947,53.6291,55449.0
2019-12-05 09:40:00,62.44,62.44,62.34,62.35,161981.0,53.6291,53.6291,53.5432,53.5518,161981.0
2019-12-05 09:45:00,62.35,62.35,62.25,62.25,73047.0,53.5518,53.5518,53.4659,53.4659,73047.0
2019-12-05 09:50:00,62.26,62.34,62.24,62.29,91718.0,53.4745,53.5432,53.4573,53.5003,91718.0
2019-12-05 09:55:00,62.29,62.32,62.26,62.26,63119.0,53.5003,53.526,53.4745,53.4745,63119.0
2019-12-05 10:00:00,62.26,62.26,62.17,62.18,96992.0,53.4745,53.4745,53.3972,53.4058,96992.0
2019-12-05 10:05:00,62.17,62.22,62.14,62.15,110479.0,53.3972,53.4401,53.3714,53.38,110479.0
2019-12-05 10:10:00,62.14,62.17,62.13,62.13,177606.0,53.3714,53.3972,53.3628,53.3628,177606.0
2019-12-05 10:15:00,62.13,62.18,62.1,62.17,70210.0,53.3628,53.4058,53.3371,53.3972,70210.0
2019-12-05 10:20:00,62.17,62.2,62.16,62.17,60906.0,53.3972,53.423,53.3886,53.3972,60906.0
2019-12-05 10:25:00,62.16,62.17,62.12,62.16,47523.0,53.3886,53.3972,53.3542,53.3886,47523.0
2019-12-05 10:30:00,62.17,62.21,62.15,62.21,54550.0,53.3972,53.4315,53.38,53.4315,54550.0
2019-12-05 10:35:00,62.2,62.23,62.18,62.18,42506.0,53.423,53.4487,53.4058,53.4058,42506.0
2019-12-05 10:40:00,62.18,62.22,62.15,62.18,49199.0,53.4058,53.4401,53.38,53.4058,49199.0
2019-12-05 10:45:00,62.18,62.23,62.17,62.22,50855.0,53.4058,53.4487,53.3972,53.4401,50855.0
2019-12-05 10:50:00,62.23,62.26,62.22,62.24,84443.0,53.4487,53.4745,53.4401,53.4573,84443.0
2019-12-05 10:55:00,62.23,62.24,62.21,62.22,42666.0,53.4487,53.4573,53.4315,53.4401,42666.0
2019-12-05 11:00:00,62.22,62.23,62.17,62.18,59557.0,53.4401,53.4487,53.3972,53.4058,59557.0
2019-12-05 11:05:00,62.18,62.23,62.16,62.23,46839.0,53.4058,53.4487,53.3886,53.4487,46839.0
2019-12-05 11:10:00,62.22,62.22,62.17,62.19,36059.0,53.4401,53.4401,53.3972,53.4144,36059.0
2019-12-05 11:15:00,62.19,62.21,62.18,62.2,49684.0,53.4144,53.4315,53.4058,53.423,49684.0
2019-12-05 11:20:00,62.21,62.21,62.17,62.18,68116.0,53.4315,53.4315,53.3972,53.4058,68116.0
2019-12-05 11:25:00,62.17,62.21,62.16,62.21,129482.0,53.3972,53.4315,53.3886,53.4315,129482.0
2019-12-05 11:30:00,62.21,62.21,62.17,62.17,112005.0,53.4315,53.4315,53.3972,53.3972,112005.0
2019-12-05 11:35:00,62.17,62.18,62.12,62.13,73206.0,53.3972,53.4058,53.3542,53.3628,73206.0
2019-12-05 11:40:00,62.14,62.15,62.12,62.13,35387.0,53.3714,53.38,53.3542,53.3628,35387.0
2019-12-05 11:45:00,62.14,62.15,62.1,62.14,92874.0,53.3714,53.38,53.3371,53.3714,92874.0
2019-12-05 11:50:00,62.14,62.15,62.12,62.14,43726.0,53.3714,53.38,53.3542,53.3714,43726.0
2019-12-05 11:55:00,62.14,62.14,62.11,62.12,62758.0,53.3714,53.3714,53.3457,53.3542,62758.0
2019-12-05 12:00:00,62.12,62.17,62.12,62.14,69742.0,53.3542,53.3972,53.3542,53.3714,69742.0
2019-12-05 12:05:00,62.14,62.18,62.14,62.17,32649.0,53.3714,53.4058,53.3714,53.3972,32649.0
2019-12-05 12:10:00,62.16,62.17,62.14,62.15,36549.0,53.3886,53.3972,53.3714,53.38,36549.0
2019-12-05 12:15:00,62.15,62.17,62.13,62.15,46013.0,53.38,53.3972,53.3628,53.38,46013.0
2019-12-05 12:20:00,62.15,62.17,62.12,62.13,37686.0,53.38,53.3972,53.3542,53.3628,37686.0
2019-12-05 12:25:00,62.12,62.14,62.11,62.13,18972.0,53.3542,53.3714,53.3457,53.3628,18972.0
2019-12-05 12:30:00,62.13,62.13,62.08,62.09,22603.0,53.3628,53.3628,53.3199,53.3285,22603.0
2019-12-05 12:35:00,62.09,62.11,62.06,62.1,38297.0,53.3285,53.3457,53.3027,53.3371,38297.0
2019-12-05 12:40:00,62.11,62.11,62.09,62.09,38886.0,53.3457,53.3457,53.3285,53.3285,38886.0
2019-12-05 12:45:00,62.1,62.11,62.09,62.1,24313.0,53.3371,53.3457,53.3285,53.3371,24313.0
2019-12-05 12:50:00,62.11,62.14,62.11,62.14,61618.0,53.3457,53.3714,53.3457,53.3714,61618.0
2019-12-05 12:55:00,62.14,62.16,62.14,62.14,115005.0,53.3714,53.3886,53.3714,53.3714,115005.0
2019-12-05 13:00:00,62.14,62.15,62.11,62.13,73982.0,53.3714,53.38,53.3457,53.3628,73982.0
2019-12-05 13:05:00,62.13,62.15,62.12,62.12,80062.0,53.3628,53.38,53.3542,53.3542,80062.0
2019-12-05 13:10:00,62.13,62.16,62.13,62.16,30859.0,53.3628,53.3886,53.3628,53.3886,30859.0
2019-12-05 13:15:00,62.16,62.17,62.14,62.16,31771.0,53.3886,53.3972,53.3714,53.3886,31771.0
2019-12-05 13:20:00,62.16,62.16,62.15,62.16,26434.0,53.3886,53.3886,53.38,53.3886,26434.0
2019-12-05 13:25:00,62.16,62.17,62.15,62.16,15649.0,53.3886,53.3972,53.38,53.3886,15649.0
2019-12-05 13:30:00,62.16,62.19,62.12,62.12,74554.0,53.3886,53.4144,53.3542,53.3542,74554.0
2019-12-05 13:35:00,62.12,62.18,62.12,62.18,57527.0,53.3542,53.4058,53.3542,53.4058,57527.0
2019-12-05 13:40:00,62.18,62.22,62.17,62.21,59979.0,53.4058,53.4401,53.3972,53.4315,59979.0
2019-12-05 13:45:00,62.22,62.22,62.2,62.21,57992.0,53.4401,53.4401,53.423,53.4315,57992.0
2019-12-05 13:50:00,62.2,62.24,62.2,62.23,136042.0,53.423,53.4573,53.423,53.4487,136042.0
2019-12-05 13:55:00,62.23,62.23,62.21,62.22,27613.0,53.4487,53.4487,53.4315,53.4401,27613.0
2019-12-05 14:00:00,62.21,62.23,62.18,62.19,74982.0,53.4315,53.4487,53.4058,53.4144,74982.0
2019-12-05 14:05:00,62.2,62.2,62.17,62.19,63768.0,53.423,53.423,53.3972,53.4144,63768.0
2019-12-05 14:10:00,62.19,62.22,62.19,62.22,23098.0,53.4144,53.4401,53.4144,53.4401,23098.0
2019-12-05 14:15:00,62.21,62.23,62.21,62.22,63155.0,53.4315,53.4487,53.4315,53.4401,63155.0
2019-12-05 14:20:00,62.22,62.24,62.21,62.23,21869.0,53.4401,53.4573,53.4315,53.4487,21869.0
2019-12-05 14:25:00,62.23,62.25,62.23,62.24,27544.0,53.4487,53.4659,53.4487,53.4573,27544.0
2019-12-05 14:30:00,62.25,62.27,62.24,62.27,104149.0,53.4659,53.4831,53.4573,53.4831,104149.0
2019-12-05 14:35:00,62.27,62.32,62.27,62.32,154491.0,53.4831,53.526,53.4831,53.526,154491.0
2019-12-05 14:40:00,62.32,62.34,62.31,62.34,99777.0,53.526,53.5432,53.5174,53.5432,99777.0
2019-12-05 14:45:00,62.34,62.35,62.32,62.34,81545.0,53.5432,53.5518,53.526,53.5432,81545.0
2019-12-05 14:50:00,62.35,62.37,62.34,62.37,115876.0,53.5518,53.569,53.5432,53.569,115876.0
2019-12-05 14:55:00,62.36,62.37,62.24,62.3,453626.0,53.5604,53.569,53.4573,53.5088,453626.0
2019-12-05 15:00:00,62.3,62.38,62.29,62.38,508170.0,53.5088,53.5776,53.5003,53.5776,508170.0
2019-12-05 15:05:00,62.38,62.4,62.35,62.37,537875.0,53.5776,53.5947,53.5518,53.569,537875.0
2019-12-05 15:10:00,62.38,62.43,62.37,62.41,570775.0,53.5776,53.6205,53.569,53.6033,570775.0
2019-12-05 15:15:00,62.41,62.44,62.4,62.41,397171.0,53.6033,53.6291,53.5947,53.6033,397171.0
2019-12-05 15:20:00,62.41,62.43,62.37,62.38,122998.0,53.6033,53.6205,53.569,53.5776,122998.0
2019-12-05 15:25:00,62.38,62.43,62.37,62.43,258122.0,53.5776,53.6205,53.569,53.6205,258122.0
2019-12-05 15:30:00,62.43,62.44,62.41,62.44,266978.0,53.6205,53.6291,53.6033,53.6291,266978.0
2019-12-05 15:35:00,62.44,62.47,62.43,62.47,583815.0,53.6291,53.6549,53.6205,53.6549,583815.0
2019-12-05 15:40:00,62.47,62.48,62.43,62.46,496801.0,53.6549,53.6634,53.6205,53.6463,496801.0
2019-12-05 15:45:00,62.46,62.47,62.43,62.44,488807.0,53.6463,53.6549,53.6205,53.6291,488807.0
2019-12-05 15:50:00,62.44,62.45,62.37,62.39,341598.0,53.6291,53.6377,53.569,53.5861,341598.0
2019-12-05 15:55:00,62.39,62.46,62.36,62.44,1328116.0,53.5861,53.6463,53.5604,53.6291,1328116.0
2019-12-06 09:30:00,62.56,62.76,62.52,62.75,307755.0,53.7322,53.9039,53.6978,53.8953,307755.0
2019-12-06 09:35:00,62.76,62.77,62.61,62.61,299647.0,53.9039,53.9125,53.7751,53.7751,299647.0
2019-12-06 09:40:00,62.61,62.68,62.59,62.68,157712.0,53.7751,53.8352,53.7579,53.8352,157712.0
2019-12-06 09:45:00,62.68,62.69,62.65,62.68,177235.0,53.8352,53.8438,53.8095,53.8352,177235.0
2019-12-06 09:50:00,62.67,62.74,62.64,62.65,248051.0,53.8266,53.8868,53.8009,53.8095,248051.0
2019-12-06 09:55:00,62.65,62.65,62.58,62.6,100645.0,53.8095,53.8095,53.7493,53.7665,100645.0
2019-12-06 10:00:00,62.6,62.68,62.6,62.67,47253.0,53.7665,53.8352,53.7665,53.8266,47253.0
2019-12-06 10:05:00,62.66,62.69,62.65,62.69,53265.0,53.818,53.8438,53.8095,53.8438,53265.0
2019-12-06 10:10:00,62.7,62.77,62.7,62.76,90897.0,53.8524,53.9125,53.8524,53.9039,90897.0
2019-12-06 10:15:00,62.76,62.78,62.71,62.77,370717.0,53.9039,53.9211,53.861,53.9125,370717.0
2019-12-06 10:20:00,62.78,62.8,62.77,62.8,35304.0,53.9211,53.9383,53.9125,53.9383,35304.0
2019-12-06 10:25:00,62.8,62.85,62.8,62.83,87591.0,53.9383,53.9812,53.9383,53.9641,87591.0
2019-12-06 10:30:00,62.83,62.84,62.8,62.81,51742.0,53.9641,53.9726,53.9383,53.9469,51742.0
2019-12-06 10:35:00,62.81,62.83,62.79,62.82,57779.0,53.9469,53.9641,53.9297,53.9555,57779.0
2019-12-06 10:40:00,62.83,62.86,62.82,62.85,145730.0,53.9641,53.9898,53.9555,53.9812,145730.0
2019-12-06 10:45:00,62.85,62.87,62.85,62.87,56972.0,53.9812,53.9984,53.9812,53.9984,56972.0
2019-12-06 10:50:00,62.87,62.91,62.87,62.89,34991.0,53.9984,54.0328,53.9984,54.0156,34991.0
2019-12-06 10:55:00,62.89,62.89,62.85,62.86,65206.0,54.0156,54.0156,53.9812,53.9898,65206.0
2019-12-06 11:00:00,62.88,62.89,62.85,62.86,59393.0,54.007,54.0156,53.9812,53.9898,59393.0
2019-12-06 11:05:00,62.86,62.87,62.84,62.86,44074.0,53.9898,53.9984,53.9726,53.9898,44074.0
2019-12-06 11:10:00,62.86,62.87,62.82,62.83,35583.0,53.9898,53.9984,53.9555,53.9641,35583.0
2019-12-06 11:15:00,62.83,62.85,62.83,62.84,64219.0,53.9641,53.9812,53.9641,53.9726,64219.0
2019-12-06 11:20:00,62.84,62.85,62.83,62.83,27716.0,53.9726,53.9812,53.9641,53.9641,27716.0
2019-12-06 11:25:00,62.82,62.87,62.82,62.86,39927.0,53.9555,53.9984,53.9555,53.9898,39927.0
2019-12-06 11:30:00,62.85,62.86,62.8,62.81,65801.0,53.9812,53.9898,53.9383,53.9469,65801.0
2019-12-06 11:35:00,62.81,62.84,62.8,62.83,89856.0,53.9469,53.9726,53.9383,53.9641,89856.0
2019-12-06 11:40:00,62.83,62.84,62.82,62.83,18862.0,53.9641,53.9726,53.9555,53.9641,18862.0
2019-12-06 11:45:00,62.83,62.84,62.81,62.81,41671.0,53.9641,53.9726,53.9469,53.9469,41671.0
2019-12-06 11:50:00,62.81,62.83,62.8,62.82,39329.0,53.9469,53.9641,53.9383,53.9555,39329.0
2019-12-06 11:55:00,62.83,62.84,62.81,62.81,19042.0,53.9641,53.9726,53.9469,53.9469,19042.0
2019-12-06 12:00:00,62.81,62.83,62.8,62.83,37615.0,53.9469,53.9641,53.9383,53.9641,37615.0
2019-12-06 12:05:00,62.83,62.83,62.8,62.82,32256.0,53.9641,53.9641,53.9383,53.9555,32256.0
2019-12-06 12:10:00,62.82,62.83,62.81,62.81,34776.0,53.9555,53.9641,53.9469,53.9469,34776.0
2019-12-06 12:15:00,62.82,62.85,62.81,62.84,51544.0,53.9555,53.9812,53.9469,53.9726,51544.0
2019-12-06 12:20:00,62.84,62.84,62.82,62.84,76659.0,53.9726,53.9726,53.9555,53.9726,76659.0
2019-12-06 12:25:00,62.83,62.85,62.82,62.85,45611.0,53.9641,53.9812,53.9555,53.9812,45611.0
2019-12-06 12:30:00,62.85,62.86,62.83,62.84,34467.0,53.9812,53.9898,53.9641,53.9726,34467.0
2019-12-06 12:35:00,62.84,62.86,62.82,62.85,40507.0,53.9726,53.9898,53.9555,53.9812,40507.0
2019-12-06 12:40:00,62.84,62.85,62.83,62.85,27994.0,53.9726,53.9812,53.9641,53.9812,27994.0
2019-12-06 12:45:00,62.85,62.88,62.85,62.88,27003.0,53.9812,54.007,53.9812,54.007,27003.0
2019-12-06 12:50:00,62.88,62.9,62.87,62.9,44425.0,54.007,54.0242,53.9984,54.0242,44425.0
2019-12-06 12:55:00,62.9,62.9,62.87,62.88,54604.0,54.0242,54.0242,53.9984,54.007,54604.0
2019-12-06 13:00:00,62.88,62.89,62.86,62.89,48702.0,54.007,54.0156,53.9898,54.0156,48702.0
2019-12-06 13:05:00,62.89,62.9,62.87,62.88,49820.0,54.0156,54.0242,53.9984,54.007,49820.0
2019-12-06 13:10:00,62.88,62.89,62.86,62.88,43939.0,54.007,54.0156,53.9898,54.007,43939.0
2019-12-06 13:15:00,62.88,62.88,62.85,62.86,34891.0,54.007,54.007,53.9812,53.9898,34891.0
2019-12-06 13:20:00,62.86,62.87,62.85,62.85,23851.0,53.9898,53.9984,53.9812,53.9812,23851.0
2019-12-06 13:25:00,62.86,62.86,62.83,62.83,26051.0,53.9898,53.9898,53.9641,53.9641,26051.0
2019-12-06 13:30:00,62.83,62.84,62.81,62.81,36257.0,53.9641,53.9726,53.9469,53.9469,36257.0
2019-12-06 13:35:00,62.81,62.82,62.8,62.81,69234.0,53.9469,53.9555,53.9383,53.9469,69234.0
2019-12-06 13:40:00,62.81,62.81,62.8,62.81,28046.0,53.9469,53.9469,53.9383,53.9469,28046.0
2019-12-06 13:45:00,62.8,62.81,62.79,62.8,65780.0,53.9383,53.9469,53.9297,53.9383,65780.0
2019-12-06 13:50:00,62.8,62.8,62.77,62.78,38708.0,53.9383,53.9383,53.9125,53.9211,38708.0
2019-12-06 13:55:00,62.78,62.79,62.74,62.75,63568.0,53.9211,53.9297,53.8868,53.8953,63568.0
2019-12-06 14:00:00,62.75,62.76,62.73,62.75,141247.0,53.8953,53.9039,53.8782,53.8953,141247.0
2019-12-06 14:05:00,62.75,62.76,62.7,62.71,202272.0,53.8953,53.9039,53.8524,53.861,202272.0
2019-12-06 14:10:00,62.7,62.72,62.69,62.72,107154.0,53.8524,53.8696,53.8438,53.8696,107154.0
2019-12-06 14:15:00,62.71,62.72,62.69,62.71,46454.0,53.861,53.8696,53.8438,53.861,46454.0
2019-12-06 14:20:00,62.7,62.72,62.69,62.71,63950.0,53.8524,53.8696,53.8438,53.861,63950.0
2019-12-06 14:25:00,62.7,62.75,62.7,62.74,120498.0,53.8524,53.8953,53.8524,53.8868,120498.0
2019-12-06 14:30:00,62.74,62.74,62.72,62.73,44896.0,53.8868,53.8868,53.8696,53.8782,44896.0
2019-12-06 14:35:00,62.74,62.76,62.72,62.75,52600.0,53.8868,53.9039,53.8696,53.8953,52600.0
2019-12-06 14:40:00,62.75,62.77,62.75,62.76,22301.0,53.8953,53.9125,53.8953,53.9039,22301.0
2019-12-06 14:45:00,62.75,62.76,62.72,62.73,59353.0,53.8953,53.9039,53.8696,53.8782,59353.0
2019-12-06 14:50:00,62.73,62.73,62.65,62.67,99903.0,53.8782,53.8782,53.8095,53.8266,99903.0
2019-12-06 14:55:00,62.67,62.7,62.66,62.67,43436.0,53.8266,53.8524,53.818,53.8266,43436.0
2019-12-06 15:00:00,62.68,62.69,62.66,62.68,50022.0,53.8352,53.8438,53.818,53.8352,50022.0
2019-12-06 15:05:00,62.68,62.71,62.65,62.69,180679.0,53.8352,53.861,53.8095,53.8438,180679.0
2019-12-06 15:10:00,62.69,62.71,62.65,62.66,68273.0,53.8438,53.861,53.8095,53.818,68273.0
2019-12-06 15:15:00,62.65,62.67,62.63,62.65,59366.0,53.8095,53.8266,53.7923,53.8095,59366.0
2019-12-06 15:20:00,62.66,62.69,62.65,62.68,57869.0,53.818,53.8438,53.8095,53.8352,57869.0
2019-12-06 15:25:00,62.68,62.7,62.67,62.68,63716.0,53.8352,53.8524,53.8266,53.8352,63716.0
2019-12-06 15:30:00,62.68,62.7,62.66,62.68,133627.0,53.8352,53.8524,53.818,53.8352,133627.0
2019-12-06 15:35:00,62.69,62.7,62.67,62.7,147206.0,53.8438,53.8524,53.8266,53.8524,147206.0
2019-12-06 15:40:00,62.7,62.73,62.69,62.72,124027.0,53.8524,53.8782,53.8438,53.8696,124027.0
2019-12-06 15:45:00,62.71,62.72,62.63,62.64,99996.0,53.861,53.8696,53.7923,53.8009,99996.0
2019-12-06 15:50:00,62.64,62.65,62.58,62.61,291738.0,53.8009,53.8095,53.7493,53.7751,291738.0
2019-12-06 15:55:00,62.61,62.68,62.56,62.66,2319747.0,53.7751,53.8352,53.7322,53.818,2319747.0
2019-12-09 09:30:00,62.65,62.74,62.62,62.66,176041.0,53.8095,53.8868,53.7837,53.818,176041.0
2019-12-09 09:35:00,62.66,62.72,62.63,62.7,168930.0,53.818,53.8696,53.7923,53.8524,168930.0
2019-12-09 09:40:00,62.71,62.8,62.71,62.78,81792.0,53.861,53.9383,53.861,53.9211,81792.0
2019-12-09 09:45:00,62.78,62.82,62.75,62.78,65618.0,53.9211,53.9555,53.8953,53.9211,65618.0
2019-12-09 09:50:00,62.78,62.83,62.78,62.81,112292.0,53.9211,53.9641,53.9211,53.9469,112292.0
2019-12-09 09:55:00,62.82,62.82,62.78,62.8,30068.0,53.9555,53.9555,53.9211,53.9383,30068.0
2019-12-09 10:00:00,62.8,62.84,62.77,62.84,57528.0,53.9383,53.9726,53.9125,53.9726,57528.0
2019-12-09 10:05:00,62.85,62.86,62.81,62.84,51078.0,53.9812,53.9898,53.9469,53.9726,51078.0
2019-12-09 10:10:00,62.85,62.87,62.81,62.83,68516.0,53.9812,53.9984,53.9469,53.9641,68516.0
2019-12-09 10:15:00,62.83,62.85,62.8,62.84,136102.0,53.9641,53.9812,53.9383,53.9726,136102.0
2019-12-09 10:20:00,62.83,62.84,62.8,62.81,314465.0,53.9641,53.9726,53.9383,53.9469,314465.0
2019-12-09 10:25:00,62.8,62.83,62.78,62.8,79512.0,53.9383,53.9641,53.9211,53.9383,79512.0
2019-12-09 10:30:00,62.81,62.81,62.77,62.79,116952.0,53.9469,53.9469,53.9125,53.9297,116952.0
2019-12-09 10:35:00,62.79,62.82,62.78,62.79,66527.0,53.9297,53.9555,53.9211,53.9297,66527.0
2019-12-09 10:40:00,62.78,62.78,62.75,62.76,48626.0,53.9211,53.9211,53.8953,53.9039,48626.0
2019-12-09 10:45:00,62.77,62.78,62.75,62.77,34567.0,53.9125,53.9211,53.8953,53.9125,34567.0
2019-12-09 10:50:00,62.77,62.77,62.74,62.75,18077.0,53.9125,53.9125,53.8868,53.8953,18077.0
2019-12-09 10:55:00,62.75,62.79,62.74,62.79,44779.0,53.8953,53.9297,53.8868,53.9297,44779.0
2019-12-09 11:00:00,62.79,62.79,62.74,62.75,30672.0,53.9297,53.9297,53.8868,53.8953,30672.0
2019-12-09 11:05:00,62.75,62.76,62.73,62.74,26225.0,53.8953,53.9039,53.8782,53.8868,26225.0
2019-12-09 11:10:00,62.75,62.75,62.73,62.75,44565.0,53.8953,53.8953,53.8782,53.8953,44565.0
2019-12-09 11:15:00,62.75,62.75,62.7,62.72,44237.0,53.8953,53.8953,53.8524,53.8696,44237.0
2019-12-09 11:20:00,62.72,62.73,62.69,62.7,43856.0,53.8696,53.8782,53.8438,53.8524,43856.0
2019-12-09 11:25:00,62.69,62.75,62.69,62.75,62479.0,53.8438,53.8953,53.8438,53.8953,62479.0
2019-12-09 11:30:00,62.75,62.76,62.73,62.74,28874.0,53.8953,53.9039,53.8782,53.8868,28874.0
2019-12-09 11:35:00,62.73,62.75,62.72,62.73,41037.0,53.8782,53.8953,53.8696,53.8782,41037.0
2019-12-09 11:40:00,62.73,62.75,62.71,62.72,49687.0,53.8782,53.8953,53.861,53.8696,49687.0
2019-12-09 11:45:00,62.73,62.77,62.72,62.76,75621.0,53.8782,53.9125,53.8696,53.9039,75621.0
2019-12-09 11:50:00,62.75,62.77,62.74,62.75,37623.0,53.8953,53.9125,53.8868,53.8953,37623.0
2019-12-09 11:55:00,62.75,62.78,62.75,62.76,31296.0,53.8953,53.9211,53.8953,53.9039,31296.0
2019-12-09 12:00:00,62.76,62.77,62.75,62.76,37579.0,53.9039,53.9125,53.8953,53.9039,37579.0
2019-12-09 12:05:00,62.76,62.77,62.74,62.75,30665.0,53.9039,53.9125,53.8868,53.8953,30665.0
2019-12-09 12:10:00,62.75,62.76,62.74,62.76,25032.0,53.8953,53.9039,53.8868,53.9039,25032.0
2019-12-09 12:15:00,62.76,62.77,62.76,62.77,66774.0,53.9039,53.9125,53.9039,53.9125,66774.0
2019-12-09 12:20:00,62.76,62.77,62.73,62.74,88709.0,53.9039,53.9125,53.8782,53.8868,88709.0
2019-12-09 12:25:00,62.75,62.77,62.73,62.76,36357.0,53.8953,53.9125,53.8782,53.9039,36357.0
2019-12-09 12:30:00,62.76,62.76,62.73,62.75,45261.0,53.9039,53.9039,53.8782,53.8953,45261.0
2019-12-09 12:35:00,62.75,62.76,62.74,62.76,11745.0,53.8953,53.9039,53.8868,53.9039,11745.0
2019-12-09 12:40:00,62.76,62.77,62.75,62.77,17787.0,53.9039,53.9125,53.8953,53.9125,17787.0
2019-12-09 12:45:00,62.77,62.77,62.75,62.77,55047.0,53.9125,53.9125,53.8953,53.9125,55047.0
2019-12-09 12:50:00,62.77,62.79,62.76,62.78,26045.0,53.9125,53.9297,53.9039,53.9211,26045.0
2019-12-09 12:55:00,62.79,62.81,62.78,62.81,25207.0,53.9297,53.9469,53.9211,53.9469,25207.0
2019-12-09 13:00:00,62.81,62.86,62.81,62.85,44394.0,53.9469,53.9898,53.9469,53.9812,44394.0
2019-12-09 13:05:00,62.85,62.86,62.84,62.85,50324.0,53.9812,53.9898,53.9726,53.9812,50324.0
2019-12-09 13:10:00,62.86,62.86,62.83,62.84,17795.0,53.9898,53.9898,53.9641,53.9726,17795.0
2019-12-09 13:15:00,62.84,62.87,62.84,62.86,52918.0,53.9726,53.9984,53.9726,53.9898,52918.0
2019-12-09 13:20:00,62.85,62.87,62.84,62.85,50766.0,53.9812,53.9984,53.9726,53.9812,50766.0
2019-12-09 13:25:00,62.85,62.86,62.82,62.84,73487.0,53.9812,53.9898,53.9555,53.9726,73487.0
2019-12-09 13:30:00,62.84,62.86,62.82,62.84,32645.0,53.9726,53.9898,53.9555,53.9726,32645.0
2019-12-09 13:35:00,62.85,62.88,62.83,62.87,22384.0,53.9812,54.007,53.9641,53.9984,22384.0
2019-12-09 13:40:00,62.88,62.88,62.85,62.86,42876.0,54.007,54.007,53.9812,53.9898,42876.0
2019-12-09 13:45:00,62.86,62.86,62.82,62.84,20487.0,53.9898,53.9898,53.9555,53.9726,20487.0
2019-12-09 13:50:00,62.84,62.85,62.81,62.85,97443.0,53.9726,53.9812,53.9469,53.9812,97443.0
2019-12-09 13:55:00,62.85,62.85,62.82,62.84,35853.0,53.9812,53.9812,53.9555,53.9726,35853.0
2019-12-09 14:00:00,62.85,62.85,62.79,62.8,38553.0,53.9812,53.9812,53.9297,53.9383,38553.0
2019-12-09 14:05:00,62.8,62.81,62.74,62.74,39838.0,53.9383,53.9469,53.8868,53.8868,39838.0
2019-12-09 14:10:00,62.75,62.77,62.74,62.76,61422.0,53.8953,53.9125,53.8868,53.9039,61422.0
2019-12-09 14:15:00,62.76,62.78,62.75,62.77,29599.0,53.9039,53.9211,53.8953,53.9125,29599.0
2019-12-09 14:20:00,62.78,62.78,62.76,62.76,22252.0,53.9211,53.9211,53.9039,53.9039,22252.0
2019-12-09 14:25:00,62.77,62.79,62.76,62.77,35160.0,53.9125,53.9297,53.9039,53.9125,35160.0
2019-12-09 14:30:00,62.77,62.8,62.76,62.79,45687.0,53.9125,53.9383,53.9039,53.9297,45687.0
2019-12-09 14:35:00,62.79,62.8,62.78,62.79,92253.0,53.9297,53.9383,53.9211,53.9297,92253.0
2019-12-09 14:40:00,62.79,62.79,62.77,62.78,26015.0,53.9297,53.9297,53.9125,53.9211,26015.0
2019-12-09 14:45:00,62.78,62.82,62.77,62.81,116031.0,53.9211,53.9555,53.9125,53.9469,116031.0
2019-12-09 14:50:00,62.8,62.81,62.78,62.8,32411.0,53.9383,53.9469,53.9211,53.9383,32411.0
2019-12-09 14:55:00,62.8,62.82,62.79,62.8,66625.0,53.9383,53.9555,53.9297,53.9383,66625.0
2019-12-09 15:00:00,62.8,62.83,62.79,62.81,42811.0,53.9383,53.9641,53.9297,53.9469,42811.0
2019-12-09 15:05:00,62.81,62.81,62.78,62.8,40666.0,53.9469,53.9469,53.9211,53.9383,40666.0
2019-12-09 15:10:00,62.8,62.83,62.79,62.83,36321.0,53.9383,53.9641,53.9297,53.9641,36321.0
2019-12-09 15:15:00,62.83,62.86,62.83,62.84,82401.0,53.9641,53.9898,53.9641,53.9726,82401.0
2019-12-09 15:20:00,62.84,62.85,62.81,62.83,39999.0,53.9726,53.9812,53.9469,53.9641,39999.0
2019-12-09 15:25:00,62.84,62.84,62.82,62.82,36298.0,53.9726,53.9726,53.9555,53.9555,36298.0
2019-12-09 15:30:00,62.82,62.83,62.79,62.8,130488.0,53.9555,53.9641,53.9297,53.9383,130488.0
2019-12-09 15:35:00,62.8,62.81,62.77,62.77,163029.0,53.9383,53.9469,53.9125,53.9125,163029.0
2019-12-09 15:40:00,62.78,62.79,62.77,62.79,107645.0,53.9211,53.9297,53.9125,53.9297,107645.0
2019-12-09 15:45:00,62.78,62.82,62.77,62.82,127864.0,53.9211,53.9555,53.9125,53.9555,127864.0
2019-12-09 15:50:00,62.82,62.84,62.78,62.8,129173.0,53.9555,53.9726,53.9211,53.9383,129173.0
2019-12-09 15:55:00,62.8,62.8,62.75,62.75,356052.0,53.9383,53.9383,53.8953,53.8953,356052.0
2019-12-10 09:30:00,62.69,62.73,62.52,62.57,154801.0,53.8438,53.8782,53.6978,53.7407,154801.0
2019-12-10 09:35:00,62.58,62.58,62.46,62.5,168456.0,53.7493,53.7493,53.6463,53.6806,168456.0
2019-12-10 09:40:00,62.51,62.54,62.47,62.54,89055.0,53.6892,53.715,53.6549,53.715,89055.0
2019-12-10 09:45:00,62.55,62.57,62.52,62.53,96835.0,53.7236,53.7407,53.6978,53.7064,96835.0
2019-12-10 09:50:00,62.53,62.61,62.53,62.6,47614.0,53.7064,53.7751,53.7064,53.7665,47614.0
2019-12-10 09:55:00,62.6,62.61,62.57,62.59,92928.0,53.7665,53.7751,53.7407,53.7579,92928.0
2019-12-10 10:00:00,62.59,62.61,62.56,62.6,80806.0,53.7579,53.7751,53.7322,53.7665,80806.0
2019-12-10 10:05:00,62.61,62.64,62.58,62.6,76232.0,53.7751,53.8009,53.7493,53.7665,76232.0
2019-12-10 10:10:00,62.59,62.66,62.59,62.64,1068103.0,53.7579,53.818,53.7579,53.8009,1068103.0
2019-12-10 10:15:00,62.65,62.67,62.61,62.64,72842.0,53.8095,53.8266,53.7751,53.8009,72842.0
2019-12-10 10:20:00,62.64,62.67,62.63,62.67,45148.0,53.8009,53.8266,53.7923,53.8266,45148.0
2019-12-10 10:25:00,62.67,62.72,62.67,62.72,127902.0,53.8266,53.8696,53.8266,53.8696,127902.0
2019-12-10 10:30:00,62.71,62.72,62.69,62.71,65384.0,53.861,53.8696,53.8438,53.861,65384.0
2019-12-10 10:35:00,62.71,62.75,62.7,62.74,60544.0,53.861,53.8953,53.8524,53.8868,60544.0
2019-12-10 10:40:00,62.75,62.76,62.72,62.74,33849.0,53.8953,53.9039,53.8696,53.8868,33849.0
2019-12-10 10:45:00,62.74,62.75,62.73,62.74,18643.0,53.8868,53.8953,53.8782,53.8868,18643.0
2019-12-10 10:50:00,62.74,62.74,62.7,62.73,76274.0,53.8868,53.8868,53.8524,53.8782,76274.0
2019-12-10 10:55:00,62.73,62.78,62.72,62.77,53638.0,53.8782,53.9211,53.8696,53.9125,53638.0
2019-12-10 11:00:00,62.77,62.79,62.68,62.7,221647.0,53.9125,53.9297,53.8352,53.8524,221647.0
2019-12-10 11:05:00,62.71,62.74,62.7,62.72,92125.0,53.861,53.8868,53.8524,53.8696,92125.0
2019-12-10 11:10:00,62.71,62.74,62.66,62.66,33692.0,53.861,53.8868,53.818,53.818,33692.0
2019-12-10 11:15:00,62.67,62.68,62.64,62.65,50149.0,53.8266,53.8352,53.8009,53.8095,50149.0
2019-12-10 11:20:00,62.65,62.65,62.62,62.65,73013.0,53.8095,53.8095,53.7837,53.8095,73013.0
2019-12-10 11:25:00,62.65,62.7,62.64,62.7,31108.0,53.8095,53.8524,53.8009,53.8524,31108.0
2019-12-10 11:30:00,62.7,62.72,62.67,62.68,20090.0,53.8524,53.8696,53.8266,53.8352,20090.0
2019-12-10 11:35:00,62.68,62.68,62.65,62.66,33082.0,53.8352,53.8352,53.8095,53.818,33082.0
2019-12-10 11:40:00,62.65,62.7,62.63,62.69,119863.0,53.8095,53.8524,53.7923,53.8438,119863.0
2019-12-10 11:45:00,62.7,62.71,62.67,62.68,14356.0,53.8524,53.861,53.8266,53.8352,14356.0
2019-12-10 11:50:00,62.68,62.71,62.67,62.67,46870.0,53.8352,53.861,53.8266,53.8266,46870.0
2019-12-10 11:55:00,62.68,62.68,62.64,62.66,41159.0,53.8352,53.8352,53.8009,53.818,41159.0
2019-12-10 12:00:00,62.66,62.68,62.64,62.66,35951.0,53.818,53.8352,53.8009,53.818,35951.0
2019-12-10 12:05:00,62.66,62.67,62.62,62.63,83074.0,53.818,53.8266,53.7837,53.7923,83074.0
2019-12-10 12:10:00,62.63,62.66,62.63,62.65,43206.0,53.7923,53.818,53.7923,53.8095,43206.0
2019-12-10 12:15:00,62.64,62.67,62.64,62.67,6202.0,53.8009,53.8266,53.8009,53.8266,6202.0
2019-12-10 12:20:00,62.67,62.67,62.61,62.62,58097.0,53.8266,53.8266,53.7751,53.7837,58097.0
2019-12-10 12:25:00,62.61,62.62,62.6,62.61,57741.0,53.7751,53.7837,53.7665,53.7751,57741.0
2019-12-10 12:30:00,62.61,62.63,62.61,62.63,23389.0,53.7751,53.7923,53.7751,53.7923,23389.0
2019-12-10 12:35:00,62.62,62.63,62.59,62.6,13723.0,53.7837,53.7923,53.7579,53.7665,13723.0
2019-12-10 12:40:00,62.6,62.62,62.6,62.61,13054.0,53.7665,53.7837,53.7665,53.7751,13054.0
2019-12-10 12:45:00,62.61,62.62,62.59,62.6,59004.0,53.7751,53.7837,53.7579,53.7665,59004.0
2019-12-10 12:50:00,62.6,62.61,62.58,62.6,50939.0,53.7665,53.7751,53.7493,53.7665,50939.0
2019-12-10 12:55:00,62.6,62.66,62.59,62.65,136815.0,53.7665,53.818,53.7579,53.8095,136815.0
2019-12-10 13:00:00,62.65,62.66,62.63,62.63,40913.0,53.8095,53.818,53.7923,53.7923,40913.0
2019-12-10 13:05:00,62.64,62.64,62.6,62.61,39455.0,53.8009,53.8009,53.7665,53.7751,39455.0
2019-12-10 13:10:00,62.61,62.65,62.6,62.64,80900.0,53.7751,53.8095,53.7665,53.8009,80900.0
2019-12-10 13:15:00,62.64,62.64,62.62,62.63,8147.0,53.8009,53.8009,53.7837,53.7923,8147.0
2019-12-10 13:20:00,62.63,62.64,62.62,62.64,30252.0,53.7923,53.8009,53.7837,53.8009,30252.0
2019-12-10 13:25:00,62.64,62.64,62.6,62.61,28254.0,53.8009,53.8009,53.7665,53.7751,28254.0
2019-12-10 13:30:00,62.61,62.61,62.59,62.6,25622.0,53.7751,53.7751,53.7579,53.7665,25622.0
2019-12-10 13:35:00,62.6,62.6,62.57,62.58,27635.0,53.7665,53.7665,53.7407,53.7493,27635.0
2019-12-10 13:40:00,62.58,62.59,62.55,62.58,34158.0,53.7493,53.7579,53.7236,53.7493,34158.0
2019-12-10 13:45:00,62.57,62.58,62.53,62.54,13351.0,53.7407,53.7493,53.7064,53.715,13351.0
2019-12-10 13:50:00,62.55,62.58,62.54,62.57,19307.0,53.7236,53.7493,53.715,53.7407,19307.0
2019-12-10 13:55:00,62.57,62.58,62.56,62.58,33332.0,53.7407,53.7493,53.7322,53.7493,33332.0
2019-12-10 14:00:00,62.58,62.61,62.57,62.6,80804.0,53.7493,53.7751,53.7407,53.7665,80804.0
2019-12-10 14:05:00,62.6,62.65,62.59,62.63,46776.0,53.7665,53.8095,53.7579,53.7923,46776.0
2019-12-10 14:10:00,62.63,62.67,62.62,62.65,178046.0,53.7923,53.8266,53.7837,53.8095,178046.0
2019-12-10 14:15:00,62.65,62.66,62.63,62.63,17683.0,53.8095,53.818,53.7923,53.7923,17683.0
2019-12-10 14:20:00,62.63,62.64,62.6,62.61,23640.0,53.7923,53.8009,53.7665,53.7751,23640.0
2019-12-10 14:25:00,62.6,62.61,62.58,62.6,21954.0,53.7665,53.7751,53.7493,53.7665,21954.0
2019-12-10 14:30:00,62.6,62.63,62.6,62.62,43689.0,53.7665,53.7923,53.7665,53.7837,43689.0
2019-12-10 14:35:00,62.61,62.63,62.6,62.63,23079.0,53.7751,53.7923,53.7665,53.7923,23079.0
2019-12-10 14:40:00,62.62,62.63,62.6,62.62,32484.0,53.7837,53.7923,53.7665,53.7837,32484.0
2019-12-10 14:45:00,62.63,62.63,62.61,62.63,12300.0,53.7923,53.7923,53.7751,53.7923,12300.0
2019-12-10 14:50:00,62.64,62.66,62.63,62.65,26361.0,53.8009,53.818,53.7923,53.8095,26361.0
2019-12-10 14:55:00,62.65,62.66,62.64,62.65,14849.0,53.8095,53.818,53.8009,53.8095,14849.0
2019-12-10 15:00:00,62.64,62.65,62.61,62.61,47154.0,53.8009,53.8095,53.7751,53.7751,47154.0
2019-12-10 15:05:00,62.61,62.63,62.6,62.62,38435.0,53.7751,53.7923,53.7665,53.7837,38435.0
2019-12-10 15:10:00,62.62,62.67,62.61,62.65,34411.0,53.7837,53.8266,53.7751,53.8095,34411.0
2019-12-10 15:15:00,62.65,62.65,62.6,62.64,93252.0,53.8095,53.8095,53.7665,53.8009,93252.0
2019-12-10 15:20:00,62.63,62.64,62.59,62.61,29483.0,53.7923,53.8009,53.7579,53.7751,29483.0
2019-12-10 15:25:00,62.61,62.63,62.59,62.59,76003.0,53.7751,53.7923,53.7579,53.7579,76003.0
2019-12-10 15:30:00,62.59,62.6,62.5,62.5,139061.0,53.7579,53.7665,53.6806,53.6806,139061.0
2019-12-10 15:35:00,62.5,62.56,62.49,62.53,128155.0,53.6806,53.7322,53.672,53.7064,128155.0
2019-12-10 15:40:00,62.53,62.57,62.52,62.56,140797.0,53.7064,53.7407,53.6978,53.7322,140797.0
2019-12-10 15:45:00,62.56,62.59,62.54,62.59,107561.0,53.7322,53.7579,53.715,53.7579,107561.0
2019-12-10 15:50:00,62.59,62.59,62.52,62.53,458403.0,53.7579,53.7579,53.6978,53.7064,458403.0
2019-12-10 15:55:00,62.53,62.56,62.5,62.52,567634.0,53.7064,53.7322,53.6806,53.6978,567634.0
2019-12-11 09:30:00,62.66,62.69,62.56,62.66,208911.0,53.818,53.8438,53.7322,53.818,208911.0
2019-12-11 09:35:00,62.66,62.72,62.65,62.69,70857.0,53.818,53.8696,53.8095,53.8438,70857.0
2019-12-11 09:40:00,62.68,62.7,62.65,62.7,114089.0,53.8352,53.8524,53.8095,53.8524,114089.0
2019-12-11 09:45:00,62.7,62.76,62.69,62.75,137764.0,53.8524,53.9039,53.8438,53.8953,137764.0
2019-12-11 09:50:00,62.75,62.76,62.69,62.69,58047.0,53.8953,53.9039,53.8438,53.8438,58047.0
2019-12-11 09:55:00,62.69,62.73,62.67,62.73,31102.0,53.8438,53.8782,53.8266,53.8782,31102.0
2019-12-11 10:00:00,62.73,62.75,62.68,62.68,60943.0,53.8782,53.8953,53.8352,53.8352,60943.0
2019-12-11 10:05:00,62.68,62.72,62.67,62.72,32293.0,53.8352,53.8696,53.8266,53.8696,32293.0
2019-12-11 10:10:00,62.72,62.73,62.7,62.7,43701.0,53.8696,53.8782,53.8524,53.8524,43701.0
2019-12-11 10:15:00,62.7,62.71,62.66,62.67,37354.0,53.8524,53.861,53.818,53.8266,37354.0
2019-12-11 10:20:00,62.66,62.67,62.61,62.63,73073.0,53.818,53.8266,53.7751,53.7923,73073.0
2019-12-11 10:25:00,62.63,62.64,62.61,62.61,162077.0,53.7923,53.8009,53.7751,53.7751,162077.0
2019-12-11 10:30:00,62.62,62.65,62.6,62.64,113285.0,53.7837,53.8095,53.7665,53.8009,113285.0
2019-12-11 10:35:00,62.64,62.66,62.62,62.65,75207.0,53.8009,53.818,53.7837,53.8095,75207.0
2019-12-11 10:40:00,62.65,62.68,62.64,62.67,26524.0,53.8095,53.8352,53.8009,53.8266,26524.0
2019-12-11 10:45:00,62.66,62.67,62.62,62.63,63261.0,53.818,53.8266,53.7837,53.7923,63261.0
2019-12-11 10:50:00,62.63,62.64,62.59,62.6,42703.0,53.7923,53.8009,53.7579,53.7665,42703.0
2019-12-11 10:55:00,62.61,62.62,62.58,62.59,43800.0,53.7751,53.7837,53.7493,53.7579,43800.0
2019-12-11 11:00:00,62.59,62.59,62.53,62.59,80743.0,53.7579,53.7579,53.7064,53.7579,80743.0
2019-12-11 11:05:00,62.58,62.61,62.57,62.59,49810.0,53.7493,53.7751,53.7407,53.7579,49810.0
2019-12-11 11:10:00,62.6,62.61,62.57,62.57,125516.0,53.7665,53.7751,53.7407,53.7407,125516.0
2019-12-11 11:15:00,62.57,62.6,62.57,62.58,161768.0,53.7407,53.7665,53.7407,53.7493,161768.0
2019-12-11 11:20:00,62.59,62.62,62.58,62.61,86526.0,53.7579,53.7837,53.7493,53.7751,86526.0
2019-12-11 11:25:00,62.62,62.62,62.59,62.59,27018.0,53.7837,53.7837,53.7579,53.7579,27018.0
2019-12-11 11:30:00,62.6,62.62,62.58,62.59,73568.0,53.7665,53.7837,53.7493,53.7579,73568.0
2019-12-11 11:35:00,62.59,62.62,62.58,62.62,33833.0,53.7579,53.7837,53.7493,53.7837,33833.0
2019-12-11 11:40:00,62.61,62.63,62.6,62.63,37650.0,53.7751,53.7923,53.7665,53.7923,37650.0
2019-12-11 11:45:00,62.62,62.62,62.6,62.62,33919.0,53.7837,53.7837,53.7665,53.7837,33919.0
2019-12-11 11:50:00,62.62,62.63,62.59,62.61,32365.0,53.7837,53.7923,53.7579,53.7751,32365.0
2019-12-11 11:55:00,62.62,62.62,62.55,62.57,37530.0,53.7837,53.7837,53.7236,53.7407,37530.0
2019-12-11 12:00:00,62.56,62.61,62.56,62.6,18783.0,53.7322,53.7751,53.7322,53.7665,18783.0
2019-12-11 12:05:00,62.6,62.6,62.58,62.59,27836.0,53.7665,53.7665,53.7493,53.7579,27836.0
2019-12-11 12:10:00,62.6,62.6,62.56,62.57,35893.0,53.7665,53.7665,53.7322,53.7407,35893.0
2019-12-11 12:15:00,62.57,62.6,62.56,62.6,46874.0,53.7407,53.7665,53.7322,53.7665,46874.0
2019-12-11 12:20:00,62.59,62.59,62.56,62.57,29135.0,53.7579,53.7579,53.7322,53.7407,29135.0
2019-12-11 12:25:00,62.56,62.57,62.54,62.54,56789.0,53.7322,53.7407,53.715,53.715,56789.0
2019-12-11 12:30:00,62.54,62.57,62.52,62.56,74149.0,53.715,53.7407,53.6978,53.7322,74149.0
2019-12-11 12:35:00,62.56,62.57,62.54,62.55,33843.0,53.7322,53.7407,53.715,53.7236,33843.0
2019-12-11 12:40:00,62.55,62.56,62.52,62.53,27179.0,53.7236,53.7322,53.6978,53.7064,27179.0
2019-12-11 12:45:00,62.53,62.55,62.51,62.54,36529.0,53.7064,53.7236,53.6892,53.715,36529.0
2019-12-11 12:50:00,62.54,62.55,62.5,62.5,23832.0,53.715,53.7236,53.6806,53.6806,23832.0
2019-12-11 12:55:00,62.5,62.51,62.47,62.49,146667.0,53.6806,53.6892,53.6549,53.672,146667.0
2019-12-11 13:00:00,62.48,62.49,62.46,62.48,33425.0,53.6634,53.672,53.6463,53.6634,33425.0
2019-12-11 13:05:00,62.47,62.49,62.46,62.47,15915.0,53.6549,53.672,53.6463,53.6549,15915.0
2019-12-11 13:10:00,62.48,62.5,62.47,62.5,31643.0,53.6634,53.6806,53.6549,53.6806,31643.0
2019-12-11 13:15:00,62.5,62.5,62.46,62.49,24156.0,53.6806,53.6806,53.6463,53.672,24156.0
2019-12-11 13:20:00,62.49,62.5,62.46,62.46,35834.0,53.672,53.6806,53.6463,53.6463,35834.0
2019-12-11 13:25:00,62.47,62.49,62.45,62.47,64925.0,53.6549,53.672,53.6377,53.6549,64925.0
2019-12-11 13:30:00,62.47,62.48,62.43,62.45,51792.0,53.6549,53.6634,53.6205,53.6377,51792.0
2019-12-11 13:35:00,62.46,62.47,62.44,62.44,44979.0,53.6463,53.6549,53.6291,53.6291,44979.0
2019-12-11 13:40:00,62.44,62.45,62.42,62.43,34404.0,53.6291,53.6377,53.6119,53.6205,34404.0
2019-12-11 13:45:00,62.43,62.48,62.42,62.48,31333.0,53.6205,53.6634,53.6119,53.6634,31333.0
2019-12-11 13:50:00,62.49,62.49,62.47,62.48,24570.0,53.672,53.672,53.6549,53.6634,24570.0
2019-12-11 13:55:00,62.48,62.52,62.46,62.51,29668.0,53.6634,53.6978,53.6463,53.6892,29668.0
2019-12-11 14:00:00,62.51,62.51,62.48,62.51,47867.0,53.6892,53.6892,53.6634,53.6892,47867.0
2019-12-11 14:05:00,62.51,62.53,62.5,62.52,28819.0,53.6892,53.7064,53.6806,53.6978,28819.0
2019-12-11 14:10:00,62.52,62.55,62.51,62.55,29739.0,53.6978,53.7236,53.6892,53.7236,29739.0
2019-12-11 14:15:00,62.54,62.6,62.54,62.59,81670.0,53.715,53.7665,53.715,53.7579,81670.0
2019-12-11 14:20:00,62.6,62.62,62.57,62.61,75634.0,53.7665,53.7837,53.7407,53.7751,75634.0
2019-12-11 14:25:00,62.62,62.62,62.58,62.59,46474.0,53.7837,53.7837,53.7493,53.7579,46474.0
2019-12-11 14:30:00,62.59,62.59,62.55,62.56,46781.0,53.7579,53.7579,53.7236,53.7322,46781.0
2019-12-11 14:35:00,62.56,62.62,62.55,62.59,53838.0,53.7322,53.7837,53.7236,53.7579,53838.0
2019-12-11 14:40:00,62.59,62.67,62.57,62.64,140689.0,53.7579,53.8266,53.7407,53.8009,140689.0
2019-12-11 14:45:00,62.64,62.65,62.6,62.64,30967.0,53.8009,53.8095,53.7665,53.8009,30967.0
2019-12-11 14:50:00,62.64,62.69,62.62,62.67,50690.0,53.8009,53.8438,53.7837,53.8266,50690.0
2019-12-11 14:55:00,62.67,62.7,62.66,62.68,33224.0,53.8266,53.8524,53.818,53.8352,33224.0
2019-12-11 15:00:00,62.68,62.69,62.61,62.62,115824.0,53.8352,53.8438,53.7751,53.7837,115824.0
2019-12-11 15:05:00,62.63,62.66,62.62,62.65,36673.0,53.7923,53.818,53.7837,53.8095,36673.0
2019-12-11 15:10:00,62.65,62.66,62.6,62.61,34083.0,53.8095,53.818,53.7665,53.7751,34083.0
2019-12-11 15:15:00,62.61,62.61,62.55,62.56,43661.0,53.7751,53.7751,53.7236,53.7322,43661.0
2019-12-11 15:20:00,62.57,62.57,62.53,62.56,98687.0,53.7407,53.7407,53.7064,53.7322,98687.0
2019-12-11 15:25:00,62.55,62.6,62.55,62.57,42377.0,53.7236,53.7665,53.7236,53.7407,42377.0
2019-12-11 15:30:00,62.57,62.6,62.54,62.57,63836.0,53.7407,53.7665,53.715,53.7407,63836.0
2019-12-11 15:35:00,62.57,62.58,62.53,62.55,68088.0,53.7407,53.7493,53.7064,53.7236,68088.0
2019-12-11 15:40:00,62.55,62.55,62.51,62.51,62554.0,53.7236,53.7236,53.6892,53.6892,62554.0
2019-12-11 15:45:00,62.51,62.54,62.49,62.5,126889.0,53.6892,53.715,53.672,53.6806,126889.0
2019-12-11 15:50:00,62.5,62.63,62.49,62.61,288362.0,53.6806,53.7923,53.672,53.7751,288362.0
2019-12-11 15:55:00,62.61,62.64,62.57,62.6,582743.0,53.7751,53.8009,53.7407,53.7665,582743.0
2019-12-12 09:30:00,62.59,62.65,62.52,62.57,161259.0,53.7579,53.8095,53.6978,53.7407,161259.0
2019-12-12 09:35:00,62.56,62.87,62.55,62.82,439271.0,53.7322,53.9984,53.7236,53.9555,439271.0
2019-12-12 09:40:00,62.81,62.84,62.75,62.77,221469.0,53.9469,53.9726,53.8953,53.9125,221469.0
2019-12-12 09:45:00,62.78,62.78,62.74,62.77,208137.0,53.9211,53.9211,53.8868,53.9125,208137.0
2019-12-12 09:50:00,62.78,62.83,62.77,62.83,144331.0,53.9211,53.9641,53.9125,53.9641,144331.0
2019-12-12 09:55:00,62.83,62.86,62.81,62.86,80229.0,53.9641,53.9898,53.9469,53.9898,80229.0
2019-12-12 10:00:00,62.87,63.01,62.87,62.95,351481.0,53.9984,54.1187,53.9984,54.0671,351481.0
2019-12-12 10:05:00,62.95,63.01,62.89,62.89,420523.0,54.0671,54.1187,54.0156,54.0156,420523.0
2019-12-12 10:10:00,62.9,62.97,62.86,62.94,146724.0,54.0242,54.0843,53.9898,54.0585,146724.0
2019-12-12 10:15:00,62.93,62.99,62.92,62.99,102299.0,54.0499,54.1015,54.0414,54.1015,102299.0
2019-12-12 10:20:00,62.99,63.02,62.95,62.97,128820.0,54.1015,54.1272,54.0671,54.0843,128820.0
2019-12-12 10:25:00,62.97,62.97,62.92,62.95,59497.0,54.0843,54.0843,54.0414,54.0671,59497.0
2019-12-12 10:30:00,62.95,62.95,62.89,62.91,82923.0,54.0671,54.0671,54.0156,54.0328,82923.0
2019-12-12 10:35:00,62.91,62.93,62.85,62.86,192745.0,54.0328,54.0499,53.9812,53.9898,192745.0
2019-12-12 10:40:00,62.87,62.87,62.78,62.79,325978.0,53.9984,53.9984,53.9211,53.9297,325978.0
2019-12-12 10:45:00,62.79,62.83,62.77,62.8,135432.0,53.9297,53.9641,53.9125,53.9383,135432.0
2019-12-12 10:50:00,62.8,62.84,62.79,62.84,70486.0,53.9383,53.9726,53.9297,53.9726,70486.0
2019-12-12 10:55:00,62.84,62.87,62.81,62.84,97412.0,53.9726,53.9984,53.9469,53.9726,97412.0
2019-12-12 11:00:00,62.84,62.85,62.81,62.82,59849.0,53.9726,53.9812,53.9469,53.9555,59849.0
2019-12-12 11:05:00,62.83,62.85,62.78,62.79,214278.0,53.9641,53.9812,53.9211,53.9297,214278.0
2019-12-12 11:10:00,62.79,62.8,62.74,62.78,48600.0,53.9297,53.9383,53.8868,53.9211,48600.0
2019-12-12 11:15:00,62.78,62.78,62.72,62.74,40066.0,53.9211,53.9211,53.8696,53.8868,40066.0
2019-12-12 11:20:00,62.74,62.76,62.71,62.75,115676.0,53.8868,53.9039,53.861,53.8953,115676.0
2019-12-12 11:25:00,62.74,62.74,62.7,62.73,82040.0,53.8868,53.8868,53.8524,53.8782,82040.0
2019-12-12 11:30:00,62.74,62.79,62.72,62.72,79847.0,53.8868,53.9297,53.8696,53.8696,79847.0
2019-12-12 11:35:00,62.71,62.76,62.71,62.73,70733.0,53.861,53.9039,53.861,53.8782,70733.0
2019-12-12 11:40:00,62.72,62.72,62.67,62.71,72430.0,53.8696,53.8696,53.8266,53.861,72430.0
2019-12-12 11:45:00,62.7,62.7,62.65,62.66,45416.0,53.8524,53.8524,53.8095,53.818,45416.0
2019-12-12 11:50:00,62.65,62.69,62.64,62.64,87388.0,53.8095,53.8438,53.8009,53.8009,87388.0
2019-12-12 11:55:00,62.63,62.65,62.57,62.63,119807.0,53.7923,53.8095,53.7407,53.7923,119807.0
2019-12-12 12:00:00,62.63,62.63,62.56,62.57,73992.0,53.7923,53.7923,53.7322,53.7407,73992.0
2019-12-12 12:05:00,62.56,62.61,62.56,62.59,52147.0,53.7322,53.7751,53.7322,53.7579,52147.0
2019-12-12 12:10:00,62.59,62.59,62.54,62.55,89293.0,53.7579,53.7579,53.715,53.7236,89293.0
2019-12-12 12:15:00,62.55,62.57,62.5,62.52,42821.0,53.7236,53.7407,53.6806,53.6978,42821.0
2019-12-12 12:20:00,62.52,62.53,62.46,62.47,94617.0,53.6978,53.7064,53.6463,53.6549,94617.0
2019-12-12 12:25:00,62.47,62.48,62.44,62.46,81916.0,53.6549,53.6634,53.6291,53.6463,81916.0
2019-12-12 12:30:00,62.46,62.57,62.45,62.55,177509.0,53.6463,53.7407,53.6377,53.7236,177509.0
2019-12-12 12:35:00,62.55,62.58,62.55,62.57,34667.0,53.7236,53.7493,53.7236,53.7407,34667.0
2019-12-12 12:40:00,62.58,62.59,62.56,62.56,52163.0,53.7493,53.7579,53.7322,53.7322,52163.0
2019-12-12 12:45:00,62.56,62.6,62.55,62.59,57191.0,53.7322,53.7665,53.7236,53.7579,57191.0
2019-12-12 12:50:00,62.58,62.59,62.54,62.55,33232.0,53.7493,53.7579,53.715,53.7236,33232.0
2019-12-12 12:55:00,62.55,62.57,62.51,62.52,49994.0,53.7236,53.7407,53.6892,53.6978,49994.0
2019-12-12 13:00:00,62.52,62.57,62.51,62.56,101598.0,53.6978,53.7407,53.6892,53.7322,101598.0
2019-12-12 13:05:00,62.56,62.59,62.56,62.56,101534.0,53.7322,53.7579,53.7322,53.7322,101534.0
2019-12-12 13:10:00,62.57,62.61,62.57,62.6,89541.0,53.7407,53.7751,53.7407,53.7665,89541.0
2019-12-12 13:15:00,62.6,62.6,62.58,62.59,58056.0,53.7665,53.7665,53.7493,53.7579,58056.0
2019-12-12 13:20:00,62.59,62.59,62.55,62.55,37043.0,53.7579,53.7579,53.7236,53.7236,37043.0
2019-12-12 13:25:00,62.55,62.56,62.54,62.56,78016.0,53.7236,53.7322,53.715,53.7322,78016.0
2019-12-12 13:30:00,62.56,62.57,62.54,62.55,31540.0,53.7322,53.7407,53.715,53.7236,31540.0
2019-12-12 13:35:00,62.55,62.56,62.51,62.51,17382.0,53.7236,53.7322,53.6892,53.6892,17382.0
2019-12-12 13:40:00,62.52,62.53,62.51,62.51,366000.0,53.6978,53.7064,53.6892,53.6892,366000.0
2019-12-12 13:45:00,62.52,62.53,62.48,62.49,40101.0,53.6978,53.7064,53.6634,53.672,40101.0
2019-12-12 13:50:00,62.49,62.51,62.48,62.49,58655.0,53.672,53.6892,53.6634,53.672,58655.0
2019-12-12 13:55:00,62.49,62.5,62.47,62.5,54052.0,53.672,53.6806,53.6549,53.6806,54052.0
2019-12-12 14:00:00,62.49,62.51,62.44,62.44,55278.0,53.672,53.6892,53.6291,53.6291,55278.0
2019-12-12 14:05:00,62.44,62.48,62.43,62.47,77851.0,53.6291,53.6634,53.6205,53.6549,77851.0
2019-12-12 14:10:00,62.47,62.51,62.45,62.48,140810.0,53.6549,53.6892,53.6377,53.6634,140810.0
2019-12-12 14:15:00,62.48,62.49,62.46,62.47,49721.0,53.6634,53.672,53.6463,53.6549,49721.0
2019-12-12 14:20:00,62.47,62.49,62.46,62.48,50858.0,53.6549,53.672,53.6463,53.6634,50858.0
2019-12-12 14:25:00,62.48,62.49,62.44,62.47,132473.0,53.6634,53.672,53.6291,53.6549,132473.0
2019-12-12 14:30:00,62.47,62.68,62.45,62.63,660111.0,53.6549,53.8352,53.6377,53.7923,660111.0
2019-12-12 14:35:00,62.63,62.63,62.56,62.6,278850.0,53.7923,53.7923,53.7322,53.7665,278850.0
2019-12-12 14:40:00,62.6,62.64,62.6,62.62,67236.0,53.7665,53.8009,53.7665,53.7837,67236.0
2019-12-12 14:45:00,62.61,62.62,62.55,62.55,79891.0,53.7751,53.7837,53.7236,53.7236,79891.0
2019-12-12 14:50:00,62.56,62.62,62.52,62.62,206016.0,53.7322,53.7837,53.6978,53.7837,206016.0
2019-12-12 14:55:00,62.62,62.63,62.57,62.6,136944.0,53.7837,53.7923,53.7407,53.7665,136944.0
2019-12-12 15:00:00,62.6,62.63,62.58,62.6,168655.0,53.7665,53.7923,53.7493,53.7665,168655.0
2019-12-12 15:05:00,62.59,62.64,62.59,62.61,61140.0,53.7579,53.8009,53.7579,53.7751,61140.0
2019-12-12 15:10:00,62.61,62.63,62.57,62.57,45608.0,53.7751,53.7923,53.7407,53.7407,45608.0
2019-12-12 15:15:00,62.57,62.62,62.55,62.61,60802.0,53.7407,53.7837,53.7236,53.7751,60802.0
2019-12-12 15:20:00,62.61,62.62,62.53,62.54,78947.0,53.7751,53.7837,53.7064,53.715,78947.0
2019-12-12 15:25:00,62.54,62.58,62.53,62.57,90924.0,53.715,53.7493,53.7064,53.7407,90924.0
2019-12-12 15:30:00,62.58,62.58,62.54,62.56,251277.0,53.7493,53.7493,53.715,53.7322,251277.0
2019-12-12 15:35:00,62.55,62.57,62.51,62.53,146116.0,53.7236,53.7407,53.6892,53.7064,146116.0
2019-12-12 15:40:00,62.53,62.59,62.52,62.58,192402.0,53.7064,53.7579,53.6978,53.7493,192402.0
2019-12-12 15:45:00,62.59,62.61,62.55,62.61,247451.0,53.7579,53.7751,53.7236,53.7751,247451.0
2019-12-12 15:50:00,62.61,62.64,62.58,62.6,373453.0,53.7751,53.8009,53.7493,53.7665,373453.0
2019-12-12 15:55:00,62.6,62.6,62.51,62.55,920038.0,53.7665,53.7665,53.6892,53.7236,920038.0
2019-12-13 09:30:00,62.4,62.42,62.29,62.36,236821.0,53.5947,53.6119,53.5003,53.5604,236821.0
2019-12-13 09:35:00,62.36,62.46,62.36,62.42,127977.0,53.5604,53.6463,53.5604,53.6119,127977.0
2019-12-13 09:40:00,62.42,62.42,62.32,62.38,165614.0,53.6119,53.6119,53.526,53.5776,165614.0
2019-12-13 09:45:00,62.38,62.45,62.35,62.45,126496.0,53.5776,53.6377,53.5518,53.6377,126496.0
2019-12-13 09:50:00,62.46,62.56,62.44,62.53,97727.0,53.6463,53.7322,53.6291,53.7064,97727.0
2019-12-13 09:55:00,62.53,62.54,62.45,62.49,96106.0,53.7064,53.715,53.6377,53.672,96106.0
2019-12-13 10:00:00,62.48,62.61,62.43,62.6,424280.0,53.6634,53.7751,53.6205,53.7665,424280.0
2019-12-13 10:05:00,62.6,62.62,62.49,62.5,410349.0,53.7665,53.7837,53.672,53.6806,410349.0
2019-12-13 10:10:00,62.5,62.51,62.41,62.43,293257.0,53.6806,53.6892,53.6033,53.6205,293257.0
2019-12-13 10:15:00,62.44,62.48,62.41,62.44,379178.0,53.6291,53.6634,53.6033,53.6291,379178.0
2019-12-13 10:20:00,62.44,62.44,62.35,62.4,97024.0,53.6291,53.6291,53.5518,53.5947,97024.0
2019-12-13 10:25:00,62.4,62.42,62.36,62.37,581053.0,53.5947,53.6119,53.5604,53.569,581053.0
2019-12-13 10:30:00,62.38,62.46,62.32,62.46,394386.0,53.5776,53.6463,53.526,53.6463,394386.0
2019-12-13 10:35:00,62.46,62.46,62.4,62.43,336731.0,53.6463,53.6463,53.5947,53.6205,336731.0
2019-12-13 10:40:00,62.43,62.51,62.43,62.48,201543.0,53.6205,53.6892,53.6205,53.6634,201543.0
2019-12-13 10:45:00,62.48,62.54,62.43,62.45,243496.0,53.6634,53.715,53.6205,53.6377,243496.0
2019-12-13 10:50:00,62.46,62.5,62.44,62.46,130330.0,53.6463,53.6806,53.6291,53.6463,130330.0
2019-12-13 10:55:00,62.45,62.46,62.41,62.41,140192.0,53.6377,53.6463,53.6033,53.6033,140192.0
2019-12-13 11:00:00,62.42,62.45,62.39,62.42,93490.0,53.6119,53.6377,53.5861,53.6119,93490.0
2019-12-13 11:05:00,62.42,62.48,62.42,62.48,115064.0,53.6119,53.6634,53.6119,53.6634,115064.0
2019-12-13 11:10:00,62.49,62.53,62.47,62.48,111314.0,53.672,53.7064,53.6549,53.6634,111314.0
2019-12-13 11:15:00,62.48,62.51,62.45,62.49,268922.0,53.6634,53.6892,53.6377,53.672,268922.0
2019-12-13 11:20:00,62.48,62.53,62.46,62.49,100227.0,53.6634,53.7064,53.6463,53.672,100227.0
2019-12-13 11:25:00,62.5,62.52,62.48,62.51,124970.0,53.6806,53.6978,53.6634,53.6892,124970.0
2019-12-13 11:30:00,62.51,62.54,62.48,62.54,90668.0,53.6892,53.715,53.6634,53.715,90668.0
2019-12-13 11:35:00,62.53,62.56,62.53,62.54,90958.0,53.7064,53.7322,53.7064,53.715,90958.0
2019-12-13 11:40:00,62.54,62.58,62.53,62.56,50967.0,53.715,53.7493,53.7064,53.7322,50967.0
2019-12-13 11:45:00,62.56,62.6,62.55,62.56,45156.0,53.7322,53.7665,53.7236,53.7322,45156.0
2019-12-13 11:50:00,62.56,62.6,62.56,62.6,51737.0,53.7322,53.7665,53.7322,53.7665,51737.0
2019-12-13 11:55:00,62.59,62.63,62.58,62.61,74050.0,53.7579,53.7923,53.7493,53.7751,74050.0
2019-12-13 12:00:00,62.62,62.65,62.61,62.63,36829.0,53.7837,53.8095,53.7751,53.7923,36829.0
2019-12-13 12:05:00,62.64,62.7,62.63,62.7,146376.0,53.8009,53.8524,53.7923,53.8524,146376.0
2019-12-13 12:10:00,62.7,62.7,62.65,62.67,40174.0,53.8524,53.8524,53.8095,53.8266,40174.0
2019-12-13 12:15:00,62.67,62.67,62.62,62.66,33718.0,53.8266,53.8266,53.7837,53.818,33718.0
2019-12-13 12:20:00,62.67,62.69,62.64,62.69,50326.0,53.8266,53.8438,53.8009,53.8438,50326.0
2019-12-13 12:25:00,62.69,62.72,62.67,62.71,53985.0,53.8438,53.8696,53.8266,53.861,53985.0
2019-12-13 12:30:00,62.7,62.71,62.67,62.71,36082.0,53.8524,53.861,53.8266,53.861,36082.0
2019-12-13 12:35:00,62.71,62.73,62.7,62.72,40377.0,53.861,53.8782,53.8524,53.8696,40377.0
2019-12-13 12:40:00,62.71,62.73,62.69,62.73,38797.0,53.861,53.8782,53.8438,53.8782,38797.0
2019-12-13 12:45:00,62.72,62.74,62.71,62.73,36218.0,53.8696,53.8868,53.861,53.8782,36218.0
2019-12-13 12:50:00,62.72,62.74,62.71,62.73,35512.0,53.8696,53.8868,53.861,53.8782,35512.0
2019-12-13 12:55:00,62.73,62.79,62.72,62.79,112931.0,53.8782,53.9297,53.8696,53.9297,112931.0
2019-12-13 13:00:00,62.79,62.81,62.77,62.8,70108.0,53.9297,53.9469,53.9125,53.9383,70108.0
2019-12-13 13:05:00,62.8,62.81,62.77,62.8,59320.0,53.9383,53.9469,53.9125,53.9383,59320.0
2019-12-13 13:10:00,62.79,62.8,62.78,62.8,39087.0,53.9297,53.9383,53.9211,53.9383,39087.0
2019-12-13 13:15:00,62.8,62.82,62.78,62.78,66165.0,53.9383,53.9555,53.9211,53.9211,66165.0
2019-12-13 13:20:00,62.79,62.81,62.78,62.8,63125.0,53.9297,53.9469,53.9211,53.9383,63125.0
2019-12-13 13:25:00,62.8,62.81,62.78,62.78,49861.0,53.9383,53.9469,53.9211,53.9211,49861.0
2019-12-13 13:30:00,62.79,62.83,62.77,62.8,76613.0,53.9297,53.9641,53.9125,53.9383,76613.0
2019-12-13 13:35:00,62.8,62.82,62.78,62.8,79286.0,53.9383,53.9555,53.9211,53.9383,79286.0
2019-12-13 13:40:00,62.81,62.82,62.8,62.8,57371.0,53.9469,53.9555,53.9383,53.9383,57371.0
2019-12-13 13:45:00,62.8,62.82,62.79,62.81,54231.0,53.9383,53.9555,53.9297,53.9469,54231.0
2019-12-13 13:50:00,62.81,62.84,62.8,62.82,53048.0,53.9469,53.9726,53.9383,53.9555,53048.0
2019-12-13 13:55:00,62.82,62.85,62.81,62.85,52584.0,53.9555,53.9812,53.9469,53.9812,52584.0
2019-12-13 14:00:00,62.85,62.85,62.81,62.83,91643.0,53.9812,53.9812,53.9469,53.9641,91643.0
2019-12-13 14:05:00,62.83,62.84,62.81,62.83,39870.0,53.9641,53.9726,53.9469,53.9641,39870.0
2019-12-13 14:10:00,62.83,62.84,62.8,62.8,73641.0,53.9641,53.9726,53.9383,53.9383,73641.0
2019-12-13 14:15:00,62.8,62.82,62.8,62.82,78200.0,53.9383,53.9555,53.9383,53.9555,78200.0
2019-12-13 14:20:00,62.82,62.83,62.81,62.82,47825.0,53.9555,53.9641,53.9469,53.9555,47825.0
2019-12-13 14:25:00,62.82,62.82,62.8,62.81,33968.0,53.9555,53.9555,53.9383,53.9469,33968.0
2019-12-13 14:30:00,62.81,62.84,62.8,62.84,34225.0,53.9469,53.9726,53.9383,53.9726,34225.0
2019-12-13 14:35:00,62.84,62.86,62.82,62.86,74709.0,53.9726,53.9898,53.9555,53.9898,74709.0
2019-12-13 14:40:00,62.85,62.86,62.84,62.86,47622.0,53.9812,53.9898,53.9726,53.9898,47622.0
2019-12-13 14:45:00,62.86,62.88,62.85,62.88,67860.0,53.9898,54.007,53.9812,54.007,67860.0
2019-12-13 14:50:00,62.87,62.87,62.82,62.84,93866.0,53.9984,53.9984,53.9555,53.9726,93866.0
2019-12-13 14:55:00,62.85,62.87,62.84,62.85,58438.0,53.9812,53.9984,53.9726,53.9812,58438.0
2019-12-13 15:00:00,62.84,62.85,62.83,62.84,63659.0,53.9726,53.9812,53.9641,53.9726,63659.0
2019-12-13 15:05:00,62.85,62.86,62.83,62.85,107116.0,53.9812,53.9898,53.9641,53.9812,107116.0
2019-12-13 15:10:00,62.84,62.87,62.82,62.84,81379.0,53.9726,53.9984,53.9555,53.9726,81379.0
2019-12-13 15:15:00,62.85,62.86,62.84,62.85,60280.0,53.9812,53.9898,53.9726,53.9812,60280.0
2019-12-13 15:20:00,62.85,62.86,62.82,62.82,97296.0,53.9812,53.9898,53.9555,53.9555,97296.0
2019-12-13 15:25:00,62.83,62.83,62.79,62.8,236245.0,53.9641,53.9641,53.9297,53.9383,236245.0
2019-12-13 15:30:00,62.8,62.83,62.78,62.8,142021.0,53.9383,53.9641,53.9211,53.9383,142021.0
2019-12-13 15:35:00,62.8,62.82,62.79,62.82,167885.0,53.9383,53.9555,53.9297,53.9555,167885.0
2019-12-13 15:40:00,62.82,62.84,62.8,62.8,116557.0,53.9555,53.9726,53.9383,53.9383,116557.0
2019-12-13 15:45:00,62.8,62.81,62.79,62.8,133540.0,53.9383,53.9469,53.9297,53.9383,133540.0
2019-12-13 15:50:00,62.8,62.88,62.8,62.84,249620.0,53.9383,54.007,53.9383,53.9726,249620.0
2019-12-13 15:55:00,62.84,62.88,62.77,62.77,482506.0,53.9726,54.007,53.9125,53.9125,482506.0
2019-12-16 09:30:00,62.96,63.14,62.95,63.09,269008.0,54.0757,54.2303,54.0671,54.1874,269008.0
2019-12-16 09:35:00,63.1,63.1,62.9,62.91,172499.0,54.196,54.196,54.0242,54.0328,172499.0
2019-12-16 09:40:00,62.9,62.97,62.88,62.9,142797.0,54.0242,54.0843,54.007,54.0242,142797.0
2019-12-16 09:45:00,62.9,62.99,62.88,62.96,133016.0,54.0242,54.1015,54.007,54.0757,133016.0
2019-12-16 09:50:00,62.97,63.02,62.95,62.98,110192.0,54.0843,54.1272,54.0671,54.0929,110192.0
2019-12-16 09:55:00,62.98,63.0,62.94,62.98,124831.0,54.0929,54.1101,54.0585,54.0929,124831.0
2019-12-16 10:00:00,62.97,62.99,62.95,62.99,109432.0,54.0843,54.1015,54.0671,54.1015,109432.0
2019-12-16 10:05:00,62.99,63.0,62.94,62.97,96207.0,54.1015,54.1101,54.0585,54.0843,96207.0
2019-12-16 10:10:00,62.96,62.97,62.92,62.94,114717.0,54.0757,54.0843,54.0414,54.0585,114717.0
2019-12-16 10:15:00,62.93,63.0,62.92,62.99,93278.0,54.0499,54.1101,54.0414,54.1015,93278.0
2019-12-16 10:20:00,62.99,63.06,62.98,63.05,110990.0,54.1015,54.1616,54.0929,54.153,110990.0
2019-12-16 10:25:00,63.05,63.07,63.02,63.03,133482.0,54.153,54.1702,54.1272,54.1358,133482.0
2019-12-16 10:30:00,63.03,63.05,63.01,63.02,52033.0,54.1358,54.153,54.1187,54.1272,52033.0
2019-12-16 10:35:00,63.02,63.04,63.0,63.03,65348.0,54.1272,54.1444,54.1101,54.1358,65348.0
2019-12-16 10:40:00,63.04,63.05,62.99,63.0,44637.0,54.1444,54.153,54.1015,54.1101,44637.0
2019-12-16 10:45:00,63.01,63.03,62.99,63.02,89541.0,54.1187,54.1358,54.1015,54.1272,89541.0
2019-12-16 10:50:00,63.03,63.05,63.02,63.04,31068.0,54.1358,54.153,54.1272,54.1444,31068.0
2019-12-16 10:55:00,63.04,63.05,63.01,63.02,48684.0,54.1444,54.153,54.1187,54.1272,48684.0
2019-12-16 11:00:00,63.02,63.03,62.99,62.99,94540.0,54.1272,54.1358,54.1015,54.1015,94540.0
2019-12-16 11:05:00,62.99,63.0,62.98,63.0,83484.0,54.1015,54.1101,54.0929,54.1101,83484.0
2019-12-16 11:10:00,63.0,63.01,62.98,63.0,57345.0,54.1101,54.1187,54.0929,54.1101,57345.0
2019-12-16 11:15:00,63.0,63.0,62.96,62.97,45037.0,54.1101,54.1101,54.0757,54.0843,45037.0
2019-12-16 11:20:00,62.98,63.0,62.97,62.98,50901.0,54.0929,54.1101,54.0843,54.0929,50901.0
2019-12-16 11:25:00,62.99,63.03,62.97,63.01,228482.0,54.1015,54.1358,54.0843,54.1187,228482.0
2019-12-16 11:30:00,63.01,63.02,62.98,63.0,80918.0,54.1187,54.1272,54.0929,54.1101,80918.0
2019-12-16 11:35:00,63.0,63.01,62.99,63.01,492976.0,54.1101,54.1187,54.1015,54.1187,492976.0
2019-12-16 11:40:00,63.01,63.01,63.0,63.01,174247.0,54.1187,54.1187,54.1101,54.1187,174247.0
2019-12-16 11:45:00,63.0,63.01,62.98,62.99,78233.0,54.1101,54.1187,54.0929,54.1015,78233.0
2019-12-16 11:50:00,63.0,63.02,62.99,63.02,125951.0,54.1101,54.1272,54.1015,54.1272,125951.0
2019-12-16 11:55:00,63.02,63.06,63.01,63.05,68175.0,54.1272,54.1616,54.1187,54.153,68175.0
2019-12-16 12:00:00,63.05,63.06,63.03,63.05,29544.0,54.153,54.1616,54.1358,54.153,29544.0
2019-12-16 12:05:00,63.05,63.07,63.03,63.05,34154.0,54.153,54.1702,54.1358,54.153,34154.0
2019-12-16 12:10:00,63.05,63.07,63.05,63.07,36855.0,54.153,54.1702,54.153,54.1702,36855.0
2019-12-16 12:15:00,63.07,63.12,63.06,63.12,63916.0,54.1702,54.2131,54.1616,54.2131,63916.0
2019-12-16 12:20:00,63.12,63.14,63.11,63.12,34512.0,54.2131,54.2303,54.2045,54.2131,34512.0
2019-12-16 12:25:00,63.13,63.13,63.12,63.13,40194.0,54.2217,54.2217,54.2131,54.2217,40194.0
2019-12-16 12:30:00,63.13,63.15,63.12,63.13,47812.0,54.2217,54.2389,54.2131,54.2217,47812.0
2019-12-16 12:35:00,63.13,63.14,63.12,63.13,96939.0,54.2217,54.2303,54.2131,54.2217,96939.0
2019-12-16 12:40:00,63.13,63.14,63.11,63.12,40850.0,54.2217,54.2303,54.2045,54.2131,40850.0
2019-12-16 12:45:00,63.13,63.13,63.11,63.12,63861.0,54.2217,54.2217,54.2045,54.2131,63861.0
2019-12-16 12:50:00,63.12,63.13,63.11,63.11,35283.0,54.2131,54.2217,54.2045,54.2045,35283.0
2019-12-16 12:55:00,63.11,63.12,63.09,63.1,57377.0,54.2045,54.2131,54.1874,54.196,57377.0
2019-12-16 13:00:00,63.1,63.11,63.09,63.11,69002.0,54.196,54.2045,54.1874,54.2045,69002.0
2019-12-16 13:05:00,63.11,63.12,63.1,63.12,41208.0,54.2045,54.2131,54.196,54.2131,41208.0
2019-12-16 13:10:00,63.12,63.12,63.09,63.1,37718.0,54.2131,54.2131,54.1874,54.196,37718.0
2019-12-16 13:15:00,63.1,63.11,63.09,63.11,44340.0,54.196,54.2045,54.1874,54.2045,44340.0
2019-12-16 13:20:00,63.11,63.11,63.07,63.08,45727.0,54.2045,54.2045,54.1702,54.1788,45727.0
2019-12-16 13:25:00,63.08,63.12,63.07,63.11,59801.0,54.1788,54.2131,54.1702,54.2045,59801.0
2019-12-16 13:30:00,63.11,63.12,63.07,63.08,31751.0,54.2045,54.2131,54.1702,54.1788,31751.0
2019-12-16 13:35:00,63.08,63.08,63.06,63.08,48131.0,54.1788,54.1788,54.1616,54.1788,48131.0
2019-12-16 13:40:00,63.08,63.08,63.06,63.08,39059.0,54.1788,54.1788,54.1616,54.1788,39059.0
2019-12-16 13:45:00,63.08,63.1,63.07,63.08,71399.0,54.1788,54.196,54.1702,54.1788,71399.0
2019-12-16 13:50:00,63.08,63.09,63.06,63.07,49458.0,54.1788,54.1874,54.1616,54.1702,49458.0
2019-12-16 13:55:00,63.07,63.09,63.05,63.05,100666.0,54.1702,54.1874,54.153,54.153,100666.0
2019-12-16 14:00:00,63.06,63.08,63.04,63.05,59436.0,54.1616,54.1788,54.1444,54.153,59436.0
2019-12-16 14:05:00,63.05,63.05,63.01,63.02,49537.0,54.153,54.153,54.1187,54.1272,49537.0
2019-12-16 14:10:00,63.03,63.04,63.02,63.03,46631.0,54.1358,54.1444,54.1272,54.1358,46631.0
2019-12-16 14:15:00,63.03,63.04,63.01,63.04,58042.0,54.1358,54.1444,54.1187,54.1444,58042.0
2019-12-16 14:20:00,63.04,63.04,63.01,63.01,20159.0,54.1444,54.1444,54.1187,54.1187,20159.0
2019-12-16 14:25:00,63.01,63.02,63.0,63.02,60676.0,54.1187,54.1272,54.1101,54.1272,60676.0
2019-12-16 14:30:00,63.02,63.02,63.0,63.01,45777.0,54.1272,54.1272,54.1101,54.1187,45777.0
2019-12-16 14:35:00,63.01,63.02,62.99,63.01,49709.0,54.1187,54.1272,54.1015,54.1187,49709.0
2019-12-16 14:40:00,63.01,63.03,63.0,63.01,55432.0,54.1187,54.1358,54.1101,54.1187,55432.0
2019-12-16 14:45:00,63.01,63.04,63.0,63.03,27428.0,54.1187,54.1444,54.1101,54.1358,27428.0
2019-12-16 14:50:00,63.03,63.04,63.01,63.02,54151.0,54.1358,54.1444,54.1187,54.1272,54151.0
2019-12-16 14:55:00,63.02,63.06,63.01,63.06,69029.0,54.1272,54.1616,54.1187,54.1616,69029.0
2019-12-16 15:00:00,63.05,63.06,63.03,63.04,67231.0,54.153,54.1616,54.1358,54.1444,67231.0
2019-12-16 15:05:00,63.04,63.05,63.03,63.03,42876.0,54.1444,54.153,54.1358,54.1358,42876.0
2019-12-16 15:10:00,63.03,63.08,63.02,63.06,91842.0,54.1358,54.1788,54.1272,54.1616,91842.0
2019-12-16 15:15:00,63.06,63.08,63.04,63.06,81871.0,54.1616,54.1788,54.1444,54.1616,81871.0
2019-12-16 15:20:00,63.06,63.08,63.05,63.06,56489.0,54.1616,54.1788,54.153,54.1616,56489.0
2019-12-16 15:25:00,63.06,63.07,63.03,63.04,89748.0,54.1616,54.1702,54.1358,54.1444,89748.0
2019-12-16 15:30:00,63.03,63.06,63.02,63.05,135635.0,54.1358,54.1616,54.1272,54.153,135635.0
2019-12-16 15:35:00,63.04,63.06,63.01,63.01,98000.0,54.1444,54.1616,54.1187,54.1187,98000.0
2019-12-16 15:40:00,63.01,63.02,62.99,63.0,197479.0,54.1187,54.1272,54.1015,54.1101,197479.0
2019-12-16 15:45:00,62.99,63.04,62.97,63.04,179986.0,54.1015,54.1444,54.0843,54.1444,179986.0
2019-12-16 15:50:00,63.04,63.06,63.01,63.03,279120.0,54.1444,54.1616,54.1187,54.1358,279120.0
2019-12-16 15:55:00,63.02,63.03,62.98,62.99,762171.0,54.1272,54.1358,54.0929,54.1015,762171.0
2019-12-17 09:30:00,62.92,62.99,62.84,62.94,221394.0,54.0414,54.1015,53.9726,54.0585,221394.0
2019-12-17 09:35:00,62.94,63.04,62.92,62.96,180296.0,54.0585,54.1444,54.0414,54.0757,180296.0
2019-12-17 09:40:00,62.96,62.98,62.93,62.95,145363.0,54.0757,54.0929,54.0499,54.0671,145363.0
2019-12-17 09:45:00,62.96,62.96,62.89,62.94,117237.0,54.0757,54.0757,54.0156,54.0585,117237.0
2019-12-17 09:50:00,62.94,62.96,62.89,62.96,174060.0,54.0585,54.0757,54.0156,54.0757,174060.0
2019-12-17 09:55:00,62.95,62.97,62.93,62.95,196504.0,54.0671,54.0843,54.0499,54.0671,196504.0
2019-12-17 10:00:00,62.95,62.99,62.93,62.95,153455.0,54.0671,54.1015,54.0499,54.0671,153455.0
2019-12-17 10:05:00,62.96,62.99,62.91,62.92,56796.0,54.0757,54.1015,54.0328,54.0414,56796.0
2019-12-17 10:10:00,62.92,62.96,62.91,62.94,43017.0,54.0414,54.0757,54.0328,54.0585,43017.0
2019-12-17 10:15:00,62.94,62.99,62.93,62.97,103519.0,54.0585,54.1015,54.0499,54.0843,103519.0
2019-12-17 10:20:00,62.97,63.03,62.95,63.01,133012.0,54.0843,54.1358,54.0671,54.1187,133012.0
2019-12-17 10:25:00,63.01,63.03,62.99,62.99,94490.0,54.1187,54.1358,54.1015,54.1015,94490.0
2019-12-17 10:30:00,62.99,63.0,62.94,62.97,69065.0,54.1015,54.1101,54.0585,54.0843,69065.0
2019-12-17 10:35:00,62.97,62.97,62.92,62.92,69626.0,54.0843,54.0843,54.0414,54.0414,69626.0
2019-12-17 10:40:00,62.92,62.93,62.86,62.88,102001.0,54.0414,54.0499,53.9898,54.007,102001.0
2019-12-17 10:45:00,62.88,62.93,62.87,62.9,82029.0,54.007,54.0499,53.9984,54.0242,82029.0
2019-12-17 10:50:00,62.9,62.91,62.86,62.86,27687.0,54.0242,54.0328,53.9898,53.9898,27687.0
2019-12-17 10:55:00,62.87,62.88,62.83,62.83,67717.0,53.9984,54.007,53.9641,53.9641,67717.0
2019-12-17 11:00:00,62.84,62.87,62.83,62.86,62415.0,53.9726,53.9984,53.9641,53.9898,62415.0
2019-12-17 11:05:00,62.86,62.87,62.84,62.86,45632.0,53.9898,53.9984,53.9726,53.9898,45632.0
2019-12-17 11:10:00,62.85,62.86,62.82,62.86,38047.0,53.9812,53.9898,53.9555,53.9898,38047.0
2019-12-17 11:15:00,62.86,62.87,62.85,62.87,30361.0,53.9898,53.9984,53.9812,53.9984,30361.0
2019-12-17 11:20:00,62.87,62.91,62.86,62.87,25421.0,53.9984,54.0328,53.9898,53.9984,25421.0
2019-12-17 11:25:00,62.87,62.88,62.85,62.88,28384.0,53.9984,54.007,53.9812,54.007,28384.0
2019-12-17 11:30:00,62.88,62.9,62.86,62.89,40002.0,54.007,54.0242,53.9898,54.0156,40002.0
2019-12-17 11:35:00,62.89,62.92,62.88,62.9,59689.0,54.0156,54.0414,54.007,54.0242,59689.0
2019-12-17 11:40:00,62.9,62.92,62.89,62.9,63768.0,54.0242,54.0414,54.0156,54.0242,63768.0
2019-12-17 11:45:00,62.9,62.91,62.89,62.91,52991.0,54.0242,54.0328,54.0156,54.0328,52991.0
2019-12-17 11:50:00,62.9,62.9,62.87,62.89,45962.0,54.0242,54.0242,53.9984,54.0156,45962.0
2019-12-17 11:55:00,62.88,62.89,62.86,62.86,36499.0,54.007,54.0156,53.9898,53.9898,36499.0
2019-12-17 12:00:00,62.86,62.9,62.86,62.89,48507.0,53.9898,54.0242,53.9898,54.0156,48507.0
2019-12-17 12:05:00,62.89,62.9,62.87,62.9,58162.0,54.0156,54.0242,53.9984,54.0242,58162.0
2019-12-17 12:10:00,62.89,62.92,62.88,62.91,40791.0,54.0156,54.0414,54.007,54.0328,40791.0
2019-12-17 12:15:00,62.92,62.92,62.9,62.92,21489.0,54.0414,54.0414,54.0242,54.0414,21489.0
2019-12-17 12:20:00,62.92,62.93,62.9,62.9,107351.0,54.0414,54.0499,54.0242,54.0242,107351.0
2019-12-17 12:25:00,62.91,62.93,62.9,62.92,50080.0,54.0328,54.0499,54.0242,54.0414,50080.0
2019-12-17 12:30:00,62.93,62.93,62.91,62.92,28665.0,54.0499,54.0499,54.0328,54.0414,28665.0
2019-12-17 12:35:00,62.92,62.93,62.9,62.93,44118.0,54.0414,54.0499,54.0242,54.0499,44118.0
2019-12-17 12:40:00,62.92,62.92,62.9,62.91,15339.0,54.0414,54.0414,54.0242,54.0328,15339.0
2019-12-17 12:45:00,62.91,62.93,62.9,62.92,20079.0,54.0328,54.0499,54.0242,54.0414,20079.0
2019-12-17 12:50:00,62.92,62.95,62.91,62.95,91427.0,54.0414,54.0671,54.0328,54.0671,91427.0
2019-12-17 12:55:00,62.95,62.96,62.93,62.94,30417.0,54.0671,54.0757,54.0499,54.0585,30417.0
2019-12-17 13:00:00,62.93,62.93,62.91,62.92,38643.0,54.0499,54.0499,54.0328,54.0414,38643.0
2019-12-17 13:05:00,62.93,62.94,62.92,62.92,23572.0,54.0499,54.0585,54.0414,54.0414,23572.0
2019-12-17 13:10:00,62.93,62.93,62.9,62.91,37862.0,54.0499,54.0499,54.0242,54.0328,37862.0
2019-12-17 13:15:00,62.92,62.93,62.91,62.92,28493.0,54.0414,54.0499,54.0328,54.0414,28493.0
2019-12-17 13:20:00,62.91,62.94,62.91,62.94,26778.0,54.0328,54.0585,54.0328,54.0585,26778.0
2019-12-17 13:25:00,62.94,62.94,62.91,62.91,44906.0,54.0585,54.0585,54.0328,54.0328,44906.0
2019-12-17 13:30:00,62.91,62.92,62.88,62.91,59909.0,54.0328,54.0414,54.007,54.0328,59909.0
2019-12-17 13:35:00,62.91,62.92,62.9,62.92,25972.0,54.0328,54.0414,54.0242,54.0414,25972.0
2019-12-17 13:40:00,62.92,62.95,62.91,62.94,36117.0,54.0414,54.0671,54.0328,54.0585,36117.0
2019-12-17 13:45:00,62.94,62.95,62.92,62.95,166392.0,54.0585,54.0671,54.0414,54.0671,166392.0
2019-12-17 13:50:00,62.94,62.94,62.92,62.93,18290.0,54.0585,54.0585,54.0414,54.0499,18290.0
2019-12-17 13:55:00,62.93,62.94,62.92,62.94,54548.0,54.0499,54.0585,54.0414,54.0585,54548.0
2019-12-17 14:00:00,62.94,62.95,62.9,62.93,178860.0,54.0585,54.0671,54.0242,54.0499,178860.0
2019-12-17 14:05:00,62.93,62.94,62.9,62.94,75564.0,54.0499,54.0585,54.0242,54.0585,75564.0
2019-12-17 14:10:00,62.94,62.96,62.93,62.96,43856.0,54.0585,54.0757,54.0499,54.0757,43856.0
2019-12-17 14:15:00,62.96,62.97,62.95,62.96,49046.0,54.0757,54.0843,54.0671,54.0757,49046.0
2019-12-17 14:20:00,62.96,62.97,62.94,62.95,28710.0,54.0757,54.0843,54.0585,54.0671,28710.0
2019-12-17 14:25:00,62.95,62.96,62.94,62.96,22571.0,54.0671,54.0757,54.0585,54.0757,22571.0
2019-12-17 14:30:00,62.96,62.97,62.95,62.97,88092.0,54.0757,54.0843,54.0671,54.0843,88092.0
2019-12-17 14:35:00,62.96,62.98,62.96,62.98,44329.0,54.0757,54.0929,54.0757,54.0929,44329.0
2019-12-17 14:40:00,62.98,62.99,62.97,62.98,49191.0,54.0929,54.1015,54.0843,54.0929,49191.0
2019-12-17 14:45:00,62.98,63.0,62.96,62.99,31572.0,54.0929,54.1101,54.0757,54.1015,31572.0
2019-12-17 14:50:00,63.0,63.0,62.97,62.98,37334.0,54.1101,54.1101,54.0843,54.0929,37334.0
2019-12-17 14:55:00,62.99,63.0,62.98,62.98,17528.0,54.1015,54.1101,54.0929,54.0929,17528.0
2019-12-17 15:00:00,62.98,62.99,62.97,62.98,30899.0,54.0929,54.1015,54.0843,54.0929,30899.0
2019-12-17 15:05:00,62.97,62.98,62.96,62.97,29115.0,54.0843,54.0929,54.0757,54.0843,29115.0
2019-12-17 15:10:00,62.97,62.97,62.95,62.96,48478.0,54.0843,54.0843,54.0671,54.0757,48478.0
2019-12-17 15:15:00,62.96,62.96,62.94,62.94,61647.0,54.0757,54.0757,54.0585,54.0585,61647.0
2019-12-17 15:20:00,62.94,62.95,62.93,62.95,30260.0,54.0585,54.0671,54.0499,54.0671,30260.0
2019-12-17 15:25:00,62.94,62.97,62.94,62.95,62650.0,54.0585,54.0843,54.0585,54.0671,62650.0
2019-12-17 15:30:00,62.96,62.99,62.94,62.96,187816.0,54.0757,54.1015,54.0585,54.0757,187816.0
2019-12-17 15:35:00,62.95,62.96,62.93,62.95,57069.0,54.0671,54.0757,54.0499,54.0671,57069.0
2019-12-17 15:40:00,62.95,62.95,62.93,62.95,77734.0,54.0671,54.0671,54.0499,54.0671,77734.0
2019-12-17 15:45:00,62.94,62.96,62.92,62.94,118922.0,54.0585,54.0757,54.0414,54.0585,118922.0
2019-12-17 15:50:00,62.94,62.99,62.93,62.97,205882.0,54.0585,54.1015,54.0499,54.0843,205882.0
2019-12-17 15:55:00,62.97,62.99,62.91,62.91,506189.0,54.0843,54.1015,54.0328,54.0328,506189.0
2019-12-18 09:30:00,63.0,63.22,63.0,63.16,193477.0,54.1101,54.299,54.1101,54.2475,193477.0
2019-12-18 09:35:00,63.16,63.16,63.06,63.08,97590.0,54.2475,54.2475,54.1616,54.1788,97590.0
2019-12-18 09:40:00,63.09,63.11,63.0,63.01,99083.0,54.1874,54.2045,54.1101,54.1187,99083.0
2019-12-18 09:45:00,63.0,63.01,62.89,62.89,96828.0,54.1101,54.1187,54.0156,54.0156,96828.0
2019-12-18 09:50:00,62.89,62.92,62.87,62.89,31972.0,54.0156,54.0414,53.9984,54.0156,31972.0
2019-12-18 09:55:00,62.88,62.88,62.83,62.84,78479.0,54.007,54.007,53.9641,53.9726,78479.0
2019-12-18 10:00:00,62.84,62.91,62.83,62.91,65455.0,53.9726,54.0328,53.9641,54.0328,65455.0
2019-12-18 10:05:00,62.91,62.92,62.83,62.84,25074.0,54.0328,54.0414,53.9641,53.9726,25074.0
2019-12-18 10:10:00,62.83,62.85,62.81,62.82,56638.0,53.9641,53.9812,53.9469,53.9555,56638.0
2019-12-18 10:15:00,62.82,62.84,62.78,62.84,49635.0,53.9555,53.9726,53.9211,53.9726,49635.0
2019-12-18 10:20:00,62.83,62.85,62.8,62.85,59087.0,53.9641,53.9812,53.9383,53.9812,59087.0
2019-12-18 10:25:00,62.85,62.86,62.83,62.84,54761.0,53.9812,53.9898,53.9641,53.9726,54761.0
2019-12-18 10:30:00,62.84,62.87,62.81,62.84,117563.0,53.9726,53.9984,53.9469,53.9726,117563.0
2019-12-18 10:35:00,62.84,62.85,62.81,62.84,67856.0,53.9726,53.9812,53.9469,53.9726,67856.0
2019-12-18 10:40:00,62.83,62.84,62.8,62.81,112446.0,53.9641,53.9726,53.9383,53.9469,112446.0
2019-12-18 10:45:00,62.82,62.82,62.76,62.77,50515.0,53.9555,53.9555,53.9039,53.9125,50515.0
2019-12-18 10:50:00,62.78,62.8,62.76,62.8,41802.0,53.9211,53.9383,53.9039,53.9383,41802.0
2019-12-18 10:55:00,62.8,62.84,62.79,62.79,59670.0,53.9383,53.9726,53.9297,53.9297,59670.0
2019-12-18 11:00:00,62.8,62.85,62.79,62.85,43968.0,53.9383,53.9812,53.9297,53.9812,43968.0
2019-12-18 11:05:00,62.84,62.86,62.83,62.84,39844.0,53.9726,53.9898,53.9641,53.9726,39844.0
2019-12-18 11:10:00,62.84,62.86,62.82,62.85,54927.0,53.9726,53.9898,53.9555,53.9812,54927.0
2019-12-18 11:15:00,62.86,62.91,62.85,62.87,92081.0,53.9898,54.0328,53.9812,53.9984,92081.0
2019-12-18 11:20:00,62.88,62.9,62.86,62.87,44128.0,54.007,54.0242,53.9898,53.9984,44128.0
2019-12-18 11:25:00,62.87,62.88,62.85,62.87,34853.0,53.9984,54.007,53.9812,53.9984,34853.0
2019-12-18 11:30:00,62.86,62.87,62.81,62.81,58997.0,53.9898,53.9984,53.9469,53.9469,58997.0
2019-12-18 11:35:00,62.81,62.84,62.81,62.83,23509.0,53.9469,53.9726,53.9469,53.9641,23509.0
2019-12-18 11:40:00,62.82,62.84,62.8,62.8,168626.0,53.9555,53.9726,53.9383,53.9383,168626.0
2019-12-18 11:45:00,62.79,62.83,62.78,62.83,73909.0,53.9297,53.9641,53.9211,53.9641,73909.0
2019-12-18 11:50:00,62.82,62.83,62.79,62.8,93262.0,53.9555,53.9641,53.9297,53.9383,93262.0
2019-12-18 11:55:00,62.8,62.8,62.78,62.79,53383.0,53.9383,53.9383,53.9211,53.9297,53383.0
2019-12-18 12:00:00,62.79,62.81,62.79,62.8,29447.0,53.9297,53.9469,53.9297,53.9383,29447.0
2019-12-18 12:05:00,62.8,62.82,62.8,62.82,33536.0,53.9383,53.9555,53.9383,53.9555,33536.0
2019-12-18 12:10:00,62.82,62.84,62.8,62.82,38703.0,53.9555,53.9726,53.9383,53.9555,38703.0
2019-12-18 12:15:00,62.81,62.82,62.77,62.77,26278.0,53.9469,53.9555,53.9125,53.9125,26278.0
2019-12-18 12:20:00,62.77,62.77,62.75,62.76,47320.0,53.9125,53.9125,53.8953,53.9039,47320.0
2019-12-18 12:25:00,62.76,62.79,62.75,62.77,31041.0,53.9039,53.9297,53.8953,53.9125,31041.0
2019-12-18 12:30:00,62.78,62.8,62.76,62.79,45762.0,53.9211,53.9383,53.9039,53.9297,45762.0
2019-12-18 12:35:00,62.78,62.79,62.76,62.78,21817.0,53.9211,53.9297,53.9039,53.9211,21817.0
2019-12-18 12:40:00,62.78,62.79,62.77,62.78,13517.0,53.9211,53.9297,53.9125,53.9211,13517.0
2019-12-18 12:45:00,62.79,62.79,62.77,62.77,16737.0,53.9297,53.9297,53.9125,53.9125,16737.0
2019-12-18 12:50:00,62.77,62.78,62.76,62.76,32187.0,53.9125,53.9211,53.9039,53.9039,32187.0
2019-12-18 12:55:00,62.76,62.77,62.75,62.75,28032.0,53.9039,53.9125,53.8953,53.8953,28032.0
2019-12-18 13:00:00,62.75,62.77,62.75,62.76,11380.0,53.8953,53.9125,53.8953,53.9039,11380.0
2019-12-18 13:05:00,62.77,62.77,62.76,62.76,52559.0,53.9125,53.9125,53.9039,53.9039,52559.0
2019-12-18 13:10:00,62.76,62.76,62.72,62.73,32579.0,53.9039,53.9039,53.8696,53.8782,32579.0
2019-12-18 13:15:00,62.73,62.74,62.72,62.74,114225.0,53.8782,53.8868,53.8696,53.8868,114225.0
2019-12-18 13:20:00,62.75,62.75,62.71,62.72,62946.0,53.8953,53.8953,53.861,53.8696,62946.0
2019-12-18 13:25:00,62.72,62.73,62.71,62.71,21830.0,53.8696,53.8782,53.861,53.861,21830.0
2019-12-18 13:30:00,62.72,62.74,62.71,62.74,34613.0,53.8696,53.8868,53.861,53.8868,34613.0
2019-12-18 13:35:00,62.74,62.75,62.72,62.74,32425.0,53.8868,53.8953,53.8696,53.8868,32425.0
2019-12-18 13:40:00,62.74,62.74,62.7,62.71,137943.0,53.8868,53.8868,53.8524,53.861,137943.0
2019-12-18 13:45:00,62.71,62.73,62.7,62.73,34056.0,53.861,53.8782,53.8524,53.8782,34056.0
2019-12-18 13:50:00,62.73,62.75,62.72,62.74,33758.0,53.8782,53.8953,53.8696,53.8868,33758.0
2019-12-18 13:55:00,62.74,62.74,62.73,62.74,27881.0,53.8868,53.8868,53.8782,53.8868,27881.0
2019-12-18 14:00:00,62.74,62.74,62.7,62.72,44102.0,53.8868,53.8868,53.8524,53.8696,44102.0
2019-12-18 14:05:00,62.72,62.76,62.71,62.74,48162.0,53.8696,53.9039,53.861,53.8868,48162.0
2019-12-18 14:10:00,62.74,62.75,62.73,62.73,15531.0,53.8868,53.8953,53.8782,53.8782,15531.0
2019-12-18 14:15:00,62.73,62.73,62.71,62.71,25908.0,53.8782,53.8782,53.861,53.861,25908.0
2019-12-18 14:20:00,62.71,62.74,62.71,62.73,33300.0,53.861,53.8868,53.861,53.8782,33300.0
2019-12-18 14:25:00,62.73,62.74,62.73,62.74,14124.0,53.8782,53.8868,53.8782,53.8868,14124.0
2019-12-18 14:30:00,62.74,62.76,62.73,62.76,31931.0,53.8868,53.9039,53.8782,53.9039,31931.0
2019-12-18 14:35:00,62.76,62.77,62.75,62.76,84324.0,53.9039,53.9125,53.8953,53.9039,84324.0
2019-12-18 14:40:00,62.77,62.77,62.76,62.77,42532.0,53.9125,53.9125,53.9039,53.9125,42532.0
2019-12-18 14:45:00,62.77,62.78,62.76,62.78,43961.0,53.9125,53.9211,53.9039,53.9211,43961.0
2019-12-18 14:50:00,62.77,62.79,62.77,62.78,69192.0,53.9125,53.9297,53.9125,53.9211,69192.0
2019-12-18 14:55:00,62.78,62.81,62.77,62.79,58564.0,53.9211,53.9469,53.9125,53.9297,58564.0
2019-12-18 15:00:00,62.79,62.8,62.78,62.79,50239.0,53.9297,53.9383,53.9211,53.9297,50239.0
2019-12-18 15:05:00,62.79,62.81,62.78,62.8,87078.0,53.9297,53.9469,53.9211,53.9383,87078.0
2019-12-18 15:10:00,62.8,62.81,62.77,62.77,45130.0,53.9383,53.9469,53.9125,53.9125,45130.0
2019-12-18 15:15:00,62.77,62.79,62.76,62.79,31519.0,53.9125,53.9297,53.9039,53.9297,31519.0
2019-12-18 15:20:00,62.79,62.8,62.77,62.79,38228.0,53.9297,53.9383,53.9125,53.9297,38228.0
2019-12-18 15:25:00,62.79,62.81,62.79,62.8,63090.0,53.9297,53.9469,53.9297,53.9383,63090.0
2019-12-18 15:30:00,62.8,62.81,62.77,62.78,105384.0,53.9383,53.9469,53.9125,53.9211,105384.0
2019-12-18 15:35:00,62.78,62.84,62.77,62.83,72028.0,53.9211,53.9726,53.9125,53.9641,72028.0
2019-12-18 15:40:00,62.83,62.86,62.82,62.83,112491.0,53.9641,53.9898,53.9555,53.9641,112491.0
2019-12-18 15:45:00,62.82,62.84,62.81,62.84,99403.0,53.9555,53.9726,53.9469,53.9726,99403.0
2019-12-18 15:50:00,62.84,62.85,62.82,62.82,173683.0,53.9726,53.9812,53.9555,53.9555,173683.0
2019-12-18 15:55:00,62.82,62.84,62.77,62.77,496691.0,53.9555,53.9726,53.9125,53.9125,496691.0
2019-12-19 09:30:00,62.89,63.02,62.88,63.02,188813.0,54.0156,54.1272,54.007,54.1272,188813.0
2019-12-19 09:35:00,63.03,63.1,63.01,63.07,110126.0,54.1358,54.196,54.1187,54.1702,110126.0
2019-12-19 09:40:00,63.07,63.15,63.07,63.11,196521.0,54.1702,54.2389,54.1702,54.2045,196521.0
2019-12-19 09:45:00,63.12,63.12,63.04,63.05,116051.0,54.2131,54.2131,54.1444,54.153,116051.0
2019-12-19 09:50:00,63.05,63.07,63.04,63.04,123294.0,54.153,54.1702,54.1444,54.1444,123294.0
2019-12-19 09:55:00,63.05,63.09,63.05,63.08,61248.0,54.153,54.1874,54.153,54.1788,61248.0
2019-12-19 10:00:00,63.07,63.12,63.05,63.12,88402.0,54.1702,54.2131,54.153,54.2131,88402.0
2019-12-19 10:05:00,63.13,63.18,63.12,63.17,80986.0,54.2217,54.2647,54.2131,54.2561,80986.0
2019-12-19 10:10:00,63.17,63.2,63.14,63.14,149514.0,54.2561,54.2818,54.2303,54.2303,149514.0
2019-12-19 10:15:00,63.15,63.16,63.1,63.1,352921.0,54.2389,54.2475,54.196,54.196,352921.0
2019-12-19 10:20:00,63.1,63.11,63.05,63.05,105272.0,54.196,54.2045,54.153,54.153,105272.0
2019-12-19 10:25:00,63.05,63.09,63.03,63.07,97945.0,54.153,54.1874,54.1358,54.1702,97945.0
2019-12-19 10:30:00,63.06,63.06,63.02,63.05,113711.0,54.1616,54.1616,54.1272,54.153,113711.0
2019-12-19 10:35:00,63.04,63.06,63.02,63.03,71044.0,54.1444,54.1616,54.1272,54.1358,71044.0
2019-12-19 10:40:00,63.04,63.07,63.03,63.04,105357.0,54.1444,54.1702,54.1358,54.1444,105357.0
2019-12-19 10:45:00,63.04,63.06,63.03,63.03,98664.0,54.1444,54.1616,54.1358,54.1358,98664.0
2019-12-19 10:50:00,63.04,63.07,63.03,63.07,50811.0,54.1444,54.1702,54.1358,54.1702,50811.0
2019-12-19 10:55:00,63.08,63.11,63.08,63.09,28786.0,54.1788,54.2045,54.1788,54.1874,28786.0
2019-12-19 11:00:00,63.09,63.11,63.08,63.11,95591.0,54.1874,54.2045,54.1788,54.2045,95591.0
2019-12-19 11:05:00,63.1,63.15,63.1,63.14,101643.0,54.196,54.2389,54.196,54.2303,101643.0
2019-12-19 11:10:00,63.13,63.14,63.1,63.13,46450.0,54.2217,54.2303,54.196,54.2217,46450.0
2019-12-19 11:15:00,63.14,63.15,63.12,63.13,29127.0,54.2303,54.2389,54.2131,54.2217,29127.0
2019-12-19 11:20:00,63.13,63.18,63.13,63.17,128870.0,54.2217,54.2647,54.2217,54.2561,128870.0
2019-12-19 11:25:00,63.16,63.16,63.12,63.13,71386.0,54.2475,54.2475,54.2131,54.2217,71386.0
2019-12-19 11:30:00,63.13,63.19,63.12,63.17,81225.0,54.2217,54.2733,54.2131,54.2561,81225.0
2019-12-19 11:35:00,63.17,63.17,63.14,63.16,37041.0,54.2561,54.2561,54.2303,54.2475,37041.0
2019-12-19 11:40:00,63.16,63.17,63.14,63.17,22368.0,54.2475,54.2561,54.2303,54.2561,22368.0
2019-12-19 11:45:00,63.16,63.2,63.16,63.19,93627.0,54.2475,54.2818,54.2475,54.2733,93627.0
2019-12-19 11:50:00,63.19,63.22,63.18,63.21,38833.0,54.2733,54.299,54.2647,54.2904,38833.0
2019-12-19 11:55:00,63.21,63.21,63.17,63.18,281609.0,54.2904,54.2904,54.2561,54.2647,281609.0
2019-12-19 12:00:00,63.18,63.19,63.15,63.18,290483.0,54.2647,54.2733,54.2389,54.2647,290483.0
2019-12-19 12:05:00,63.19,63.21,63.18,63.2,205085.0,54.2733,54.2904,54.2647,54.2818,205085.0
2019-12-19 12:10:00,63.2,63.2,63.18,63.2,46945.0,54.2818,54.2818,54.2647,54.2818,46945.0
2019-12-19 12:15:00,63.2,63.24,63.2,63.24,22737.0,54.2818,54.3162,54.2818,54.3162,22737.0
2019-12-19 12:20:00,63.24,63.24,63.19,63.19,35921.0,54.3162,54.3162,54.2733,54.2733,35921.0
2019-12-19 12:25:00,63.2,63.2,63.18,63.2,59498.0,54.2818,54.2818,54.2647,54.2818,59498.0
2019-12-19 12:30:00,63.19,63.22,63.18,63.21,68364.0,54.2733,54.299,54.2647,54.2904,68364.0
2019-12-19 12:35:00,63.21,63.22,63.17,63.17,161967.0,54.2904,54.299,54.2561,54.2561,161967.0
2019-12-19 12:40:00,63.18,63.19,63.17,63.18,25887.0,54.2647,54.2733,54.2561,54.2647,25887.0
2019-12-19 12:45:00,63.18,63.19,63.16,63.18,38598.0,54.2647,54.2733,54.2475,54.2647,38598.0
2019-12-19 12:50:00,63.18,63.19,63.17,63.18,9721.0,54.2647,54.2733,54.2561,54.2647,9721.0
2019-12-19 12:55:00,63.18,63.19,63.17,63.18,38265.0,54.2647,54.2733,54.2561,54.2647,38265.0
2019-12-19 13:00:00,63.18,63.21,63.18,63.2,64019.0,54.2647,54.2904,54.2647,54.2818,64019.0
2019-12-19 13:05:00,63.2,63.2,63.14,63.17,920235.0,54.2818,54.2818,54.2303,54.2561,920235.0
2019-12-19 13:10:00,63.17,63.18,63.15,63.18,34815.0,54.2561,54.2647,54.2389,54.2647,34815.0
2019-12-19 13:15:00,63.18,63.21,63.17,63.21,63090.0,54.2647,54.2904,54.2561,54.2904,63090.0
2019-12-19 13:20:00,63.2,63.21,63.17,63.18,28775.0,54.2818,54.2904,54.2561,54.2647,28775.0
2019-12-19 13:25:00,63.19,63.22,63.18,63.21,136700.0,54.2733,54.299,54.2647,54.2904,136700.0
2019-12-19 13:30:00,63.2,63.22,63.18,63.22,66887.0,54.2818,54.299,54.2647,54.299,66887.0
2019-12-19 13:35:00,63.22,63.25,63.21,63.24,75514.0,54.299,54.3248,54.2904,54.3162,75514.0
2019-12-19 13:40:00,63.24,63.26,63.23,63.23,31861.0,54.3162,54.3334,54.3076,54.3076,31861.0
2019-12-19 13:45:00,63.23,63.25,63.22,63.24,94295.0,54.3076,54.3248,54.299,54.3162,94295.0
2019-12-19 13:50:00,63.25,63.25,63.22,63.23,43072.0,54.3248,54.3248,54.299,54.3076,43072.0
2019-12-19 13:55:00,63.23,63.26,63.22,63.26,35012.0,54.3076,54.3334,54.299,54.3334,35012.0
2019-12-19 14:00:00,63.26,63.27,63.24,63.27,34672.0,54.3334,54.342,54.3162,54.342,34672.0
2019-12-19 14:05:00,63.27,63.28,63.21,63.21,351689.0,54.342,54.3506,54.2904,54.2904,351689.0
2019-12-19 14:10:00,63.22,63.22,63.19,63.2,24868.0,54.299,54.299,54.2733,54.2818,24868.0
2019-12-19 14:15:00,63.2,63.21,63.18,63.19,98429.0,54.2818,54.2904,54.2647,54.2733,98429.0
2019-12-19 14:20:00,63.19,63.25,63.19,63.25,40719.0,54.2733,54.3248,54.2733,54.3248,40719.0
2019-12-19 14:25:00,63.25,63.25,63.22,63.23,52267.0,54.3248,54.3248,54.299,54.3076,52267.0
2019-12-19 14:30:00,63.23,63.25,63.22,63.24,38640.0,54.3076,54.3248,54.299,54.3162,38640.0
2019-12-19 14:35:00,63.25,63.27,63.23,63.25,73180.0,54.3248,54.342,54.3076,54.3248,73180.0
2019-12-19 14:40:00,63.25,63.26,63.23,63.26,44436.0,54.3248,54.3334,54.3076,54.3334,44436.0
2019-12-19 14:45:00,63.26,63.26,63.24,63.26,47940.0,54.3334,54.3334,54.3162,54.3334,47940.0
2019-12-19 14:50:00,63.26,63.26,63.24,63.25,11479.0,54.3334,54.3334,54.3162,54.3248,11479.0
2019-12-19 14:55:00,63.25,63.26,63.25,63.26,36991.0,54.3248,54.3334,54.3248,54.3334,36991.0
2019-12-19 15:00:00,63.25,63.26,63.23,63.24,95039.0,54.3248,54.3334,54.3076,54.3162,95039.0
2019-12-19 15:05:00,63.24,63.26,63.23,63.24,223834.0,54.3162,54.3334,54.3076,54.3162,223834.0
2019-12-19 15:10:00,63.23,63.24,63.2,63.2,33460.0,54.3076,54.3162,54.2818,54.2818,33460.0
2019-12-19 15:15:00,63.2,63.2,63.16,63.18,51607.0,54.2818,54.2818,54.2475,54.2647,51607.0
2019-12-19 15:20:00,63.18,63.19,63.15,63.16,59637.0,54.2647,54.2733,54.2389,54.2475,59637.0
2019-12-19 15:25:00,63.16,63.17,63.14,63.14,100966.0,54.2475,54.2561,54.2303,54.2303,100966.0
2019-12-19 15:30:00,63.14,63.14,63.11,63.12,89875.0,54.2303,54.2303,54.2045,54.2131,89875.0
2019-12-19 15:35:00,63.12,63.13,63.07,63.08,68367.0,54.2131,54.2217,54.1702,54.1788,68367.0
2019-12-19 15:40:00,63.08,63.1,63.07,63.09,106948.0,54.1788,54.196,54.1702,54.1874,106948.0
2019-12-19 15:45:00,63.09,63.1,63.06,63.08,93580.0,54.1874,54.196,54.1616,54.1788,93580.0
2019-12-19 15:50:00,63.07,63.13,63.06,63.12,360305.0,54.1702,54.2217,54.1616,54.2131,360305.0
2019-12-19 15:55:00,63.12,63.18,63.1,63.16,602277.0,54.2131,54.2647,54.196,54.2475,602277.0
2019-12-20 09:30:00,62.85,63.06,62.78,63.0,709774.0,54.4201,54.6019,54.3595,54.55,709774.0
2019-12-20 09:35:00,63.01,63.13,63.0,63.11,402727.0,54.5586,54.6625,54.55,54.6452,402727.0
2019-12-20 09:40:00,63.11,63.17,63.08,63.13,277563.0,54.6452,54.6972,54.6192,54.6625,277563.0
2019-12-20 09:45:00,63.13,63.17,63.03,63.17,241691.0,54.6625,54.6972,54.576,54.6972,241691.0
2019-12-20 09:50:00,63.16,63.18,63.12,63.17,162345.0,54.6885,54.7058,54.6539,54.6972,162345.0
2019-12-20 09:55:00,63.16,63.22,63.16,63.2,143885.0,54.6885,54.7405,54.6885,54.7232,143885.0
2019-12-20 10:00:00,63.2,63.21,63.13,63.19,115537.0,54.7232,54.7318,54.6625,54.7145,115537.0
2019-12-20 10:05:00,63.19,63.22,63.18,63.19,69545.0,54.7145,54.7405,54.7058,54.7145,69545.0
2019-12-20 10:10:00,63.18,63.19,63.16,63.18,78189.0,54.7058,54.7145,54.6885,54.7058,78189.0
2019-12-20 10:15:00,63.17,63.19,63.12,63.18,220360.0,54.6972,54.7145,54.6539,54.7058,220360.0
2019-12-20 10:20:00,63.18,63.19,63.14,63.14,105194.0,54.7058,54.7145,54.6712,54.6712,105194.0
2019-12-20 10:25:00,63.13,63.15,63.11,63.14,125090.0,54.6625,54.6799,54.6452,54.6712,125090.0
2019-12-20 10:30:00,63.13,63.16,63.11,63.14,72961.0,54.6625,54.6885,54.6452,54.6712,72961.0
2019-12-20 10:35:00,63.13,63.14,63.06,63.08,75602.0,54.6625,54.6712,54.6019,54.6192,75602.0
2019-12-20 10:40:00,63.09,63.12,63.08,63.1,79613.0,54.6279,54.6539,54.6192,54.6366,79613.0
2019-12-20 10:45:00,63.11,63.11,63.06,63.09,78063.0,54.6452,54.6452,54.6019,54.6279,78063.0
2019-12-20 10:50:00,63.08,63.1,63.05,63.1,58029.0,54.6192,54.6366,54.5933,54.6366,58029.0
2019-12-20 10:55:00,63.1,63.16,63.09,63.14,83705.0,54.6366,54.6885,54.6279,54.6712,83705.0
2019-12-20 11:00:00,63.14,63.17,63.11,63.16,146907.0,54.6712,54.6972,54.6452,54.6885,146907.0
2019-12-20 11:05:00,63.17,63.23,63.16,63.22,76729.0,54.6972,54.7491,54.6885,54.7405,76729.0
2019-12-20 11:10:00,63.22,63.25,63.21,63.25,91024.0,54.7405,54.7664,54.7318,54.7664,91024.0
2019-12-20 11:15:00,63.24,63.26,63.23,63.26,54308.0,54.7578,54.7751,54.7491,54.7751,54308.0
2019-12-20 11:20:00,63.26,63.28,63.24,63.24,111622.0,54.7751,54.7924,54.7578,54.7578,111622.0
2019-12-20 11:25:00,63.24,63.24,63.21,63.22,71238.0,54.7578,54.7578,54.7318,54.7405,71238.0
2019-12-20 11:30:00,63.22,63.29,63.21,63.28,125811.0,54.7405,54.8011,54.7318,54.7924,125811.0
2019-12-20 11:35:00,63.27,63.29,63.25,63.27,73762.0,54.7838,54.8011,54.7664,54.7838,73762.0
2019-12-20 11:40:00,63.27,63.3,63.25,63.3,50850.0,54.7838,54.8097,54.7664,54.8097,50850.0
2019-12-20 11:45:00,63.3,63.32,63.28,63.32,67121.0,54.8097,54.8271,54.7924,54.8271,67121.0
2019-12-20 11:50:00,63.33,63.34,63.3,63.31,81009.0,54.8357,54.8444,54.8097,54.8184,81009.0
2019-12-20 11:55:00,63.3,63.31,63.27,63.29,25867.0,54.8097,54.8184,54.7838,54.8011,25867.0
2019-12-20 12:00:00,63.28,63.28,63.26,63.27,80255.0,54.7924,54.7924,54.7751,54.7838,80255.0
2019-12-20 12:05:00,63.27,63.28,63.26,63.28,93196.0,54.7838,54.7924,54.7751,54.7924,93196.0
2019-12-20 12:10:00,63.28,63.31,63.28,63.3,199545.0,54.7924,54.8184,54.7924,54.8097,199545.0
2019-12-20 12:15:00,63.3,63.32,63.29,63.31,48388.0,54.8097,54.8271,54.8011,54.8184,48388.0
2019-12-20 12:20:00,63.31,63.34,63.31,63.32,58737.0,54.8184,54.8444,54.8184,54.8271,58737.0
2019-12-20 12:25:00,63.32,63.36,63.32,63.36,34046.0,54.8271,54.8617,54.8271,54.8617,34046.0
2019-12-20 12:30:00,63.35,63.36,63.3,63.3,57448.0,54.853,54.8617,54.8097,54.8097,57448.0
2019-12-20 12:35:00,63.31,63.31,63.28,63.29,76071.0,54.8184,54.8184,54.7924,54.8011,76071.0
2019-12-20 12:40:00,63.29,63.33,63.29,63.32,67593.0,54.8011,54.8357,54.8011,54.8271,67593.0
2019-12-20 12:45:00,63.32,63.33,63.31,63.32,27651.0,54.8271,54.8357,54.8184,54.8271,27651.0
2019-12-20 12:50:00,63.31,63.31,63.28,63.3,72644.0,54.8184,54.8184,54.7924,54.8097,72644.0
2019-12-20 12:55:00,63.3,63.31,63.29,63.3,29081.0,54.8097,54.8184,54.8011,54.8097,29081.0
2019-12-20 13:00:00,63.3,63.31,63.29,63.3,29370.0,54.8097,54.8184,54.8011,54.8097,29370.0
2019-12-20 13:05:00,63.3,63.31,63.29,63.29,42131.0,54.8097,54.8184,54.8011,54.8011,42131.0
2019-12-20 13:10:00,63.29,63.32,63.29,63.31,38434.0,54.8011,54.8271,54.8011,54.8184,38434.0
2019-12-20 13:15:00,63.31,63.33,63.31,63.32,69489.0,54.8184,54.8357,54.8184,54.8271,69489.0
2019-12-20 13:20:00,63.31,63.32,63.29,63.3,115508.0,54.8184,54.8271,54.8011,54.8097,115508.0
2019-12-20 13:25:00,63.3,63.31,63.28,63.29,32893.0,54.8097,54.8184,54.7924,54.8011,32893.0
2019-12-20 13:30:00,63.29,63.3,63.26,63.27,63100.0,54.8011,54.8097,54.7751,54.7838,63100.0
2019-12-20 13:35:00,63.26,63.27,63.23,63.24,44714.0,54.7751,54.7838,54.7491,54.7578,44714.0
2019-12-20 13:40:00,63.23,63.24,63.22,63.22,98747.0,54.7491,54.7578,54.7405,54.7405,98747.0
2019-12-20 13:45:00,63.22,63.23,63.21,63.23,33930.0,54.7405,54.7491,54.7318,54.7491,33930.0
2019-12-20 13:50:00,63.22,63.24,63.22,63.23,93604.0,54.7405,54.7578,54.7405,54.7491,93604.0
2019-12-20 13:55:00,63.23,63.24,63.21,63.21,41039.0,54.7491,54.7578,54.7318,54.7318,41039.0
2019-12-20 14:00:00,63.22,63.22,63.18,63.21,100155.0,54.7405,54.7405,54.7058,54.7318,100155.0
2019-12-20 14:05:00,63.21,63.22,63.2,63.22,57682.0,54.7318,54.7405,54.7232,54.7405,57682.0
2019-12-20 14:10:00,63.22,63.24,63.21,63.24,70156.0,54.7405,54.7578,54.7318,54.7578,70156.0
2019-12-20 14:15:00,63.23,63.25,63.22,63.22,51041.0,54.7491,54.7664,54.7405,54.7405,51041.0
2019-12-20 14:20:00,63.22,63.23,63.21,63.22,54718.0,54.7405,54.7491,54.7318,54.7405,54718.0
2019-12-20 14:25:00,63.23,63.24,63.22,63.24,78082.0,54.7491,54.7578,54.7405,54.7578,78082.0
2019-12-20 14:30:00,63.24,63.24,63.21,63.24,100971.0,54.7578,54.7578,54.7318,54.7578,100971.0
2019-12-20 14:35:00,63.24,63.25,63.23,63.25,141559.0,54.7578,54.7664,54.7491,54.7664,141559.0
2019-12-20 14:40:00,63.25,63.28,63.23,63.28,156860.0,54.7664,54.7924,54.7491,54.7924,156860.0
2019-12-20 14:45:00,63.28,63.31,63.27,63.3,216863.0,54.7924,54.8184,54.7838,54.8097,216863.0
2019-12-20 14:50:00,63.3,63.35,63.29,63.33,134861.0,54.8097,54.853,54.8011,54.8357,134861.0
2019-12-20 14:55:00,63.32,63.33,63.3,63.33,71493.0,54.8271,54.8357,54.8097,54.8357,71493.0
2019-12-20 15:00:00,63.32,63.33,63.3,63.32,129827.0,54.8271,54.8357,54.8097,54.8271,129827.0
2019-12-20 15:05:00,63.32,63.34,63.32,63.33,88707.0,54.8271,54.8444,54.8271,54.8357,88707.0
2019-12-20 15:10:00,63.32,63.33,63.28,63.3,154764.0,54.8271,54.8357,54.7924,54.8097,154764.0
2019-12-20 15:15:00,63.3,63.32,63.28,63.32,346971.0,54.8097,54.8271,54.7924,54.8271,346971.0
2019-12-20 15:20:00,63.32,63.34,63.31,63.31,344177.0,54.8271,54.8444,54.8184,54.8184,344177.0
2019-12-20 15:25:00,63.32,63.33,63.29,63.3,264778.0,54.8271,54.8357,54.8011,54.8097,264778.0
2019-12-20 15:30:00,63.3,63.32,63.28,63.28,217594.0,54.8097,54.8271,54.7924,54.7924,217594.0
2019-12-20 15:35:00,63.29,63.3,63.26,63.27,170061.0,54.8011,54.8097,54.7751,54.7838,170061.0
2019-12-20 15:40:00,63.26,63.26,63.24,63.25,304965.0,54.7751,54.7751,54.7578,54.7664,304965.0
2019-12-20 15:45:00,63.25,63.25,63.23,63.25,270545.0,54.7664,54.7664,54.7491,54.7664,270545.0
2019-12-20 15:50:00,63.25,63.27,63.17,63.2,836671.0,54.7664,54.7838,54.6972,54.7232,836671.0
2019-12-20 15:55:00,63.2,63.21,63.08,63.1,2382447.0,54.7232,54.7318,54.6192,54.6366,2382447.0
2019-12-23 09:30:00,63.22,63.22,63.12,63.14,112420.0,54.7405,54.7405,54.6539,54.6712,112420.0
2019-12-23 09:35:00,63.15,63.18,63.1,63.13,84031.0,54.6799,54.7058,54.6366,54.6625,84031.0
2019-12-23 09:40:00,63.14,63.15,63.07,63.09,107914.0,54.6712,54.6799,54.6106,54.6279,107914.0
2019-12-23 09:45:00,63.09,63.1,63.05,63.09,99577.0,54.6279,54.6366,54.5933,54.6279,99577.0
2019-12-23 09:50:00,63.09,63.15,63.08,63.14,46777.0,54.6279,54.6799,54.6192,54.6712,46777.0
2019-12-23 09:55:00,63.14,63.15,63.11,63.12,81780.0,54.6712,54.6799,54.6452,54.6539,81780.0
2019-12-23 10:00:00,63.13,63.14,63.1,63.13,125108.0,54.6625,54.6712,54.6366,54.6625,125108.0
2019-12-23 10:05:00,63.12,63.15,63.1,63.11,62877.0,54.6539,54.6799,54.6366,54.6452,62877.0
2019-12-23 10:10:00,63.11,63.13,63.07,63.08,26809.0,54.6452,54.6625,54.6106,54.6192,26809.0
2019-12-23 10:15:00,63.08,63.13,63.08,63.12,64011.0,54.6192,54.6625,54.6192,54.6539,64011.0
2019-12-23 10:20:00,63.13,63.14,63.09,63.1,40085.0,54.6625,54.6712,54.6279,54.6366,40085.0
2019-12-23 10:25:00,63.1,63.13,63.09,63.11,37503.0,54.6366,54.6625,54.6279,54.6452,37503.0
2019-12-23 10:30:00,63.11,63.11,63.08,63.11,41844.0,54.6452,54.6452,54.6192,54.6452,41844.0
2019-12-23 10:35:00,63.11,63.13,63.1,63.12,74909.0,54.6452,54.6625,54.6366,54.6539,74909.0
2019-12-23 10:40:00,63.13,63.15,63.11,63.14,62714.0,54.6625,54.6799,54.6452,54.6712,62714.0
2019-12-23 10:45:00,63.14,63.15,63.12,63.13,56465.0,54.6712,54.6799,54.6539,54.6625,56465.0
2019-12-23 10:50:00,63.14,63.18,63.13,63.17,53671.0,54.6712,54.7058,54.6625,54.6972,53671.0
2019-12-23 10:55:00,63.16,63.17,63.13,63.13,44025.0,54.6885,54.6972,54.6625,54.6625,44025.0
2019-12-23 11:00:00,63.13,63.15,63.11,63.13,56086.0,54.6625,54.6799,54.6452,54.6625,56086.0
2019-12-23 11:05:00,63.13,63.13,63.1,63.1,22727.0,54.6625,54.6625,54.6366,54.6366,22727.0
2019-12-23 11:10:00,63.11,63.11,63.05,63.05,60061.0,54.6452,54.6452,54.5933,54.5933,60061.0
2019-12-23 11:15:00,63.05,63.08,63.04,63.08,30917.0,54.5933,54.6192,54.5846,54.6192,30917.0
2019-12-23 11:20:00,63.07,63.08,63.04,63.05,115869.0,54.6106,54.6192,54.5846,54.5933,115869.0
2019-12-23 11:25:00,63.05,63.08,63.04,63.08,46891.0,54.5933,54.6192,54.5846,54.6192,46891.0
2019-12-23 11:30:00,63.08,63.08,63.03,63.04,23307.0,54.6192,54.6192,54.576,54.5846,23307.0
2019-12-23 11:35:00,63.04,63.04,63.01,63.02,50545.0,54.5846,54.5846,54.5586,54.5673,50545.0
2019-12-23 11:40:00,63.02,63.03,63.0,63.01,74764.0,54.5673,54.576,54.55,54.5586,74764.0
2019-12-23 11:45:00,63.01,63.03,63.0,63.03,89226.0,54.5586,54.576,54.55,54.576,89226.0
2019-12-23 11:50:00,63.03,63.04,63.01,63.03,62475.0,54.576,54.5846,54.5586,54.576,62475.0
2019-12-23 11:55:00,63.03,63.03,63.0,63.0,20719.0,54.576,54.576,54.55,54.55,20719.0
2019-12-23 12:00:00,63.0,63.01,62.99,63.01,16584.0,54.55,54.5586,54.5413,54.5586,16584.0
2019-12-23 12:05:00,63.0,63.01,62.96,62.97,42807.0,54.55,54.5586,54.5153,54.524,42807.0
2019-12-23 12:10:00,62.97,63.02,62.97,63.02,53671.0,54.524,54.5673,54.524,54.5673,53671.0
2019-12-23 12:15:00,63.02,63.02,63.0,63.01,37410.0,54.5673,54.5673,54.55,54.5586,37410.0
2019-12-23 12:20:00,63.0,63.01,62.98,63.01,54034.0,54.55,54.5586,54.5327,54.5586,54034.0
2019-12-23 12:25:00,63.0,63.01,62.97,62.99,131704.0,54.55,54.5586,54.524,54.5413,131704.0
2019-12-23 12:30:00,62.99,63.01,62.98,63.01,43166.0,54.5413,54.5586,54.5327,54.5586,43166.0
2019-12-23 12:35:00,63.01,63.03,63.0,63.03,28273.0,54.5586,54.576,54.55,54.576,28273.0
2019-12-23 12:40:00,63.03,63.04,63.01,63.02,68583.0,54.576,54.5846,54.5586,54.5673,68583.0
2019-12-23 12:45:00,63.02,63.02,63.0,63.01,31124.0,54.5673,54.5673,54.55,54.5586,31124.0
2019-12-23 12:50:00,63.02,63.03,63.01,63.02,34943.0,54.5673,54.576,54.5586,54.5673,34943.0
2019-12-23 12:55:00,63.02,63.02,63.0,63.01,86738.0,54.5673,54.5673,54.55,54.5586,86738.0
2019-12-23 13:00:00,63.01,63.02,62.99,62.99,34403.0,54.5586,54.5673,54.5413,54.5413,34403.0
2019-12-23 13:05:00,63.0,63.0,62.98,62.99,15830.0,54.55,54.55,54.5327,54.5413,15830.0
2019-12-23 13:10:00,62.98,62.99,62.96,62.98,46973.0,54.5327,54.5413,54.5153,54.5327,46973.0
2019-12-23 13:15:00,62.98,62.98,62.95,62.96,50521.0,54.5327,54.5327,54.5067,54.5153,50521.0
2019-12-23 13:20:00,62.96,62.97,62.95,62.96,27242.0,54.5153,54.524,54.5067,54.5153,27242.0
2019-12-23 13:25:00,62.95,62.96,62.93,62.94,39968.0,54.5067,54.5153,54.4894,54.498,39968.0
2019-12-23 13:30:00,62.94,62.95,62.91,62.91,96058.0,54.498,54.5067,54.472,54.472,96058.0
2019-12-23 13:35:00,62.92,62.92,62.9,62.91,28873.0,54.4807,54.4807,54.4634,54.472,28873.0
2019-12-23 13:40:00,62.9,62.91,62.87,62.88,104943.0,54.4634,54.472,54.4374,54.4461,104943.0
2019-12-23 13:45:00,62.89,62.9,62.88,62.9,159602.0,54.4547,54.4634,54.4461,54.4634,159602.0
2019-12-23 13:50:00,62.9,62.9,62.88,62.9,25481.0,54.4634,54.4634,54.4461,54.4634,25481.0
2019-12-23 13:55:00,62.9,62.93,62.9,62.93,44641.0,54.4634,54.4894,54.4634,54.4894,44641.0
2019-12-23 14:00:00,62.93,62.96,62.92,62.96,105500.0,54.4894,54.5153,54.4807,54.5153,105500.0
2019-12-23 14:05:00,62.96,62.96,62.91,62.91,48085.0,54.5153,54.5153,54.472,54.472,48085.0
2019-12-23 14:10:00,62.92,62.94,62.91,62.93,59551.0,54.4807,54.498,54.472,54.4894,59551.0
2019-12-23 14:15:00,62.92,62.93,62.9,62.91,53895.0,54.4807,54.4894,54.4634,54.472,53895.0
2019-12-23 14:20:00,62.91,62.92,62.89,62.91,19922.0,54.472,54.4807,54.4547,54.472,19922.0
2019-12-23 14:25:00,62.9,62.91,62.88,62.9,20594.0,54.4634,54.472,54.4461,54.4634,20594.0
2019-12-23 14:30:00,62.9,62.9,62.86,62.87,37737.0,54.4634,54.4634,54.4288,54.4374,37737.0
2019-12-23 14:35:00,62.87,62.88,62.86,62.87,41096.0,54.4374,54.4461,54.4288,54.4374,41096.0
2019-12-23 14:40:00,62.86,62.87,62.86,62.87,16120.0,54.4288,54.4374,54.4288,54.4374,16120.0
2019-12-23 14:45:00,62.87,62.89,62.86,62.88,39286.0,54.4374,54.4547,54.4288,54.4461,39286.0
2019-12-23 14:50:00,62.88,62.89,62.86,62.89,40534.0,54.4461,54.4547,54.4288,54.4547,40534.0
2019-12-23 14:55:00,62.89,62.92,62.88,62.92,48062.0,54.4547,54.4807,54.4461,54.4807,48062.0
2019-12-23 15:00:00,62.92,62.92,62.87,62.88,55157.0,54.4807,54.4807,54.4374,54.4461,55157.0
2019-12-23 15:05:00,62.88,62.89,62.86,62.86,20454.0,54.4461,54.4547,54.4288,54.4288,20454.0
2019-12-23 15:10:00,62.87,62.89,62.86,62.87,61189.0,54.4374,54.4547,54.4288,54.4374,61189.0
2019-12-23 15:15:00,62.86,62.87,62.83,62.83,85794.0,54.4288,54.4374,54.4028,54.4028,85794.0
2019-12-23 15:20:00,62.83,62.84,62.82,62.83,105393.0,54.4028,54.4114,54.3941,54.4028,105393.0
2019-12-23 15:25:00,62.83,62.85,62.82,62.85,69340.0,54.4028,54.4201,54.3941,54.4201,69340.0
2019-12-23 15:30:00,62.85,62.85,62.83,62.84,141696.0,54.4201,54.4201,54.4028,54.4114,141696.0
2019-12-23 15:35:00,62.84,62.85,62.83,62.85,110601.0,54.4114,54.4201,54.4028,54.4201,110601.0
2019-12-23 15:40:00,62.85,62.85,62.83,62.83,109583.0,54.4201,54.4201,54.4028,54.4028,109583.0
2019-12-23 15:45:00,62.84,62.84,62.81,62.84,337591.0,54.4114,54.4114,54.3855,54.4114,337591.0
2019-12-23 15:50:00,62.84,62.87,62.84,62.85,222798.0,54.4114,54.4374,54.4114,54.4201,222798.0
2019-12-23 15:55:00,62.86,62.87,62.81,62.86,537998.0,54.4288,54.4374,54.3855,54.4288,537998.0
2019-12-24 09:30:00,62.9,62.95,62.85,62.86,145607.0,54.4634,54.5067,54.4201,54.4288,145607.0
2019-12-24 09:35:00,62.87,62.91,62.85,62.88,83276.0,54.4374,54.472,54.4201,54.4461,83276.0
2019-12-24 09:40:00,62.88,62.91,62.84,62.86,55797.0,54.4461,54.472,54.4114,54.4288,55797.0
2019-12-24 09:45:00,62.85,62.86,62.83,62.83,43992.0,54.4201,54.4288,54.4028,54.4028,43992.0
2019-12-24 09:50:00,62.83,62.89,62.82,62.87,41281.0,54.4028,54.4547,54.3941,54.4374,41281.0
2019-12-24 09:55:00,62.87,62.87,62.84,62.86,24902.0,54.4374,54.4374,54.4114,54.4288,24902.0
2019-12-24 10:00:00,62.87,62.93,62.86,62.91,67869.0,54.4374,54.4894,54.4288,54.472,67869.0
2019-12-24 10:05:00,62.91,62.93,62.89,62.92,35856.0,54.472,54.4894,54.4547,54.4807,35856.0
2019-12-24 10:10:00,62.92,62.94,62.9,62.93,30455.0,54.4807,54.498,54.4634,54.4894,30455.0
2019-12-24 10:15:00,62.93,62.94,62.91,62.93,38676.0,54.4894,54.498,54.472,54.4894,38676.0
2019-12-24 10:20:00,62.93,62.97,62.92,62.96,40390.0,54.4894,54.524,54.4807,54.5153,40390.0
2019-12-24 10:25:00,62.95,62.97,62.92,62.97,23482.0,54.5067,54.524,54.4807,54.524,23482.0
2019-12-24 10:30:00,62.97,62.98,62.94,62.96,34072.0,54.524,54.5327,54.498,54.5153,34072.0
2019-12-24 10:35:00,62.96,62.99,62.93,62.94,27166.0,54.5153,54.5413,54.4894,54.498,27166.0
2019-12-24 10:40:00,62.94,62.98,62.94,62.95,11312.0,54.498,54.5327,54.498,54.5067,11312.0
2019-12-24 10:45:00,62.95,62.96,62.91,62.92,29707.0,54.5067,54.5153,54.472,54.4807,29707.0
2019-12-24 10:50:00,62.92,62.93,62.91,62.93,41752.0,54.4807,54.4894,54.472,54.4894,41752.0
2019-12-24 10:55:00,62.93,62.95,62.91,62.93,33527.0,54.4894,54.5067,54.472,54.4894,33527.0
2019-12-24 11:00:00,62.93,62.95,62.91,62.92,44978.0,54.4894,54.5067,54.472,54.4807,44978.0
2019-12-24 11:05:00,62.91,62.92,62.9,62.92,11696.0,54.472,54.4807,54.4634,54.4807,11696.0
2019-12-24 11:10:00,62.92,62.93,62.9,62.92,12614.0,54.4807,54.4894,54.4634,54.4807,12614.0
2019-12-24 11:15:00,62.91,62.92,62.89,62.9,43272.0,54.472,54.4807,54.4547,54.4634,43272.0
2019-12-24 11:20:00,62.89,62.9,62.88,62.89,26107.0,54.4547,54.4634,54.4461,54.4547,26107.0
2019-12-24 11:25:00,62.89,62.9,62.86,62.87,16488.0,54.4547,54.4634,54.4288,54.4374,16488.0
2019-12-24 11:30:00,62.87,62.88,62.84,62.86,37952.0,54.4374,54.4461,54.4114,54.4288,37952.0
2019-12-24 11:35:00,62.86,62.9,62.86,62.9,12843.0,54.4288,54.4634,54.4288,54.4634,12843.0
2019-12-24 11:40:00,62.89,62.91,62.87,62.9,13150.0,54.4547,54.472,54.4374,54.4634,13150.0
2019-12-24 11:45:00,62.9,62.91,62.87,62.88,15412.0,54.4634,54.472,54.4374,54.4461,15412.0
2019-12-24 11:50:00,62.87,62.88,62.85,62.86,16859.0,54.4374,54.4461,54.4201,54.4288,16859.0
2019-12-24 11:55:00,62.87,62.88,62.85,62.86,13137.0,54.4374,54.4461,54.4201,54.4288,13137.0
2019-12-24 12:00:00,62.86,62.86,62.82,62.83,13154.0,54.4288,54.4288,54.3941,54.4028,13154.0
2019-12-24 12:05:00,62.83,62.84,62.81,62.82,13483.0,54.4028,54.4114,54.3855,54.3941,13483.0
2019-12-24 12:10:00,62.82,62.85,62.82,62.84,13031.0,54.3941,54.4201,54.3941,54.4114,13031.0
2019-12-24 12:15:00,62.84,62.87,62.83,62.86,26305.0,54.4114,54.4374,54.4028,54.4288,26305.0
2019-12-24 12:20:00,62.87,62.88,62.85,62.88,22962.0,54.4374,54.4461,54.4201,54.4461,22962.0
2019-12-24 12:25:00,62.87,62.88,62.86,62.87,26184.0,54.4374,54.4461,54.4288,54.4374,26184.0
2019-12-24 12:30:00,62.86,62.87,62.84,62.87,37820.0,54.4288,54.4374,54.4114,54.4374,37820.0
2019-12-24 12:35:00,62.86,62.88,62.85,62.85,34708.0,54.4288,54.4461,54.4201,54.4201,34708.0
2019-12-24 12:40:00,62.85,62.86,62.84,62.86,41915.0,54.4201,54.4288,54.4114,54.4288,41915.0
2019-12-24 12:45:00,62.86,62.89,62.85,62.89,46635.0,54.4288,54.4547,54.4201,54.4547,46635.0
2019-12-24 12:50:00,62.88,62.9,62.87,62.9,91114.0,54.4461,54.4634,54.4374,54.4634,91114.0
2019-12-24 12:55:00,62.9,62.9,62.86,62.89,129810.0,54.4634,54.4634,54.4288,54.4547,129810.0
2019-12-26 09:30:00,62.98,63.0,62.91,62.97,124152.0,54.5327,54.55,54.472,54.524,124152.0
2019-12-26 09:35:00,62.98,63.04,62.97,63.02,33592.0,54.5327,54.5846,54.524,54.5673,33592.0
2019-12-26 09:40:00,63.02,63.05,63.01,63.02,51022.0,54.5673,54.5933,54.5586,54.5673,51022.0
2019-12-26 09:45:00,63.02,63.05,63.0,63.01,47859.0,54.5673,54.5933,54.55,54.5586,47859.0
2019-12-26 09:50:00,63.0,63.02,62.98,62.99,28585.0,54.55,54.5673,54.5327,54.5413,28585.0
2019-12-26 09:55:00,62.99,63.03,62.98,63.03,35996.0,54.5413,54.576,54.5327,54.576,35996.0
2019-12-26 10:00:00,63.03,63.05,63.01,63.03,61455.0,54.576,54.5933,54.5586,54.576,61455.0
2019-12-26 10:05:00,63.03,63.05,63.01,63.05,36046.0,54.576,54.5933,54.5586,54.5933,36046.0
2019-12-26 10:10:00,63.05,63.09,63.05,63.07,29494.0,54.5933,54.6279,54.5933,54.6106,29494.0
2019-12-26 10:15:00,63.07,63.09,63.06,63.06,56145.0,54.6106,54.6279,54.6019,54.6019,56145.0
2019-12-26 10:20:00,63.07,63.08,63.03,63.06,70453.0,54.6106,54.6192,54.576,54.6019,70453.0
2019-12-26 10:25:00,63.06,63.07,63.03,63.05,87162.0,54.6019,54.6106,54.576,54.5933,87162.0
2019-12-26 10:30:00,63.06,63.07,63.04,63.05,50845.0,54.6019,54.6106,54.5846,54.5933,50845.0
2019-12-26 10:35:00,63.05,63.06,63.03,63.05,28161.0,54.5933,54.6019,54.576,54.5933,28161.0
2019-12-26 10:40:00,63.06,63.08,63.05,63.06,19308.0,54.6019,54.6192,54.5933,54.6019,19308.0
2019-12-26 10:45:00,63.06,63.09,63.05,63.09,26558.0,54.6019,54.6279,54.5933,54.6279,26558.0
2019-12-26 10:50:00,63.08,63.08,63.04,63.06,39511.0,54.6192,54.6192,54.5846,54.6019,39511.0
2019-12-26 10:55:00,63.06,63.08,63.04,63.05,23038.0,54.6019,54.6192,54.5846,54.5933,23038.0
2019-12-26 11:00:00,63.05,63.05,63.01,63.01,46765.0,54.5933,54.5933,54.5586,54.5586,46765.0
2019-12-26 11:05:00,63.02,63.07,63.01,63.07,40630.0,54.5673,54.6106,54.5586,54.6106,40630.0
2019-12-26 11:10:00,63.07,63.08,63.03,63.05,26309.0,54.6106,54.6192,54.576,54.5933,26309.0
2019-12-26 11:15:00,63.04,63.05,63.02,63.02,24431.0,54.5846,54.5933,54.5673,54.5673,24431.0
2019-12-26 11:20:00,63.01,63.03,63.0,63.03,38496.0,54.5586,54.576,54.55,54.576,38496.0
2019-12-26 11:25:00,63.03,63.03,62.99,63.0,16498.0,54.576,54.576,54.5413,54.55,16498.0
2019-12-26 11:30:00,63.0,63.01,62.98,63.0,28076.0,54.55,54.5586,54.5327,54.55,28076.0
2019-12-26 11:35:00,63.0,63.0,62.97,62.98,7153.0,54.55,54.55,54.524,54.5327,7153.0
2019-12-26 11:40:00,62.98,62.99,62.96,62.99,17096.0,54.5327,54.5413,54.5153,54.5413,17096.0
2019-12-26 11:45:00,62.98,63.0,62.96,62.96,21350.0,54.5327,54.55,54.5153,54.5153,21350.0
2019-12-26 11:50:00,62.96,62.98,62.95,62.96,12266.0,54.5153,54.5327,54.5067,54.5153,12266.0
2019-12-26 11:55:00,62.95,62.97,62.95,62.96,17851.0,54.5067,54.524,54.5067,54.5153,17851.0
2019-12-26 12:00:00,62.96,62.97,62.93,62.94,6654.0,54.5153,54.524,54.4894,54.498,6654.0
2019-12-26 12:05:00,62.94,62.96,62.93,62.95,21308.0,54.498,54.5153,54.4894,54.5067,21308.0
2019-12-26 12:10:00,62.94,62.96,62.92,62.94,81994.0,54.498,54.5153,54.4807,54.498,81994.0
2019-12-26 12:15:00,62.94,62.96,62.94,62.95,20622.0,54.498,54.5153,54.498,54.5067,20622.0
2019-12-26 12:20:00,62.94,62.94,62.92,62.93,7576.0,54.498,54.498,54.4807,54.4894,7576.0
2019-12-26 12:25:00,62.93,62.94,62.92,62.93,10287.0,54.4894,54.498,54.4807,54.4894,10287.0
2019-12-26 12:30:00,62.94,62.94,62.92,62.94,22366.0,54.498,54.498,54.4807,54.498,22366.0
2019-12-26 12:35:00,62.94,62.95,62.93,62.94,8192.0,54.498,54.5067,54.4894,54.498,8192.0
2019-12-26 12:40:00,62.94,62.95,62.93,62.95,13759.0,54.498,54.5067,54.4894,54.5067,13759.0
2019-12-26 12:45:00,62.94,62.95,62.93,62.94,16026.0,54.498,54.5067,54.4894,54.498,16026.0
2019-12-26 12:50:00,62.94,62.94,62.91,62.91,8274.0,54.498,54.498,54.472,54.472,8274.0
2019-12-26 12:55:00,62.91,62.92,62.9,62.91,34203.0,54.472,54.4807,54.4634,54.472,34203.0
2019-12-26 13:00:00,62.91,62.92,62.9,62.91,42404.0,54.472,54.4807,54.4634,54.472,42404.0
2019-12-26 13:05:00,62.91,62.92,62.9,62.92,16249.0,54.472,54.4807,54.4634,54.4807,16249.0
2019-12-26 13:10:00,62.92,62.94,62.91,62.94,23782.0,54.4807,54.498,54.472,54.498,23782.0
2019-12-26 13:15:00,62.94,62.95,62.92,62.93,24848.0,54.498,54.5067,54.4807,54.4894,24848.0
2019-12-26 13:20:00,62.93,62.94,62.9,62.91,27627.0,54.4894,54.498,54.4634,54.472,27627.0
2019-12-26 13:25:00,62.91,62.91,62.89,62.91,19240.0,54.472,54.472,54.4547,54.472,19240.0
2019-12-26 13:30:00,62.91,62.92,62.9,62.91,15309.0,54.472,54.4807,54.4634,54.472,15309.0
2019-12-26 13:35:00,62.91,62.91,62.89,62.9,11123.0,54.472,54.472,54.4547,54.4634,11123.0
2019-12-26 13:40:00,62.9,62.9,62.89,62.9,22390.0,54.4634,54.4634,54.4547,54.4634,22390.0
2019-12-26 13:45:00,62.91,62.91,62.88,62.89,36717.0,54.472,54.472,54.4461,54.4547,36717.0
2019-12-26 13:50:00,62.89,62.89,62.87,62.89,22158.0,54.4547,54.4547,54.4374,54.4547,22158.0
2019-12-26 13:55:00,62.89,62.89,62.87,62.88,18368.0,54.4547,54.4547,54.4374,54.4461,18368.0
2019-12-26 14:00:00,62.89,62.92,62.88,62.92,21261.0,54.4547,54.4807,54.4461,54.4807,21261.0
2019-12-26 14:05:00,62.91,62.92,62.87,62.87,21581.0,54.472,54.4807,54.4374,54.4374,21581.0
2019-12-26 14:10:00,62.87,62.88,62.85,62.86,11180.0,54.4374,54.4461,54.4201,54.4288,11180.0
2019-12-26 14:15:00,62.86,62.87,62.83,62.84,18806.0,54.4288,54.4374,54.4028,54.4114,18806.0
2019-12-26 14:20:00,62.84,62.85,62.83,62.84,12009.0,54.4114,54.4201,54.4028,54.4114,12009.0
2019-12-26 14:25:00,62.84,62.85,62.83,62.85,15885.0,54.4114,54.4201,54.4028,54.4201,15885.0
2019-12-26 14:30:00,62.85,62.85,62.82,62.83,13920.0,54.4201,54.4201,54.3941,54.4028,13920.0
2019-12-26 14:35:00,62.83,62.84,62.82,62.83,11987.0,54.4028,54.4114,54.3941,54.4028,11987.0
2019-12-26 14:40:00,62.83,62.84,62.8,62.82,279423.0,54.4028,54.4114,54.3768,54.3941,279423.0
2019-12-26 14:45:00,62.82,62.83,62.81,62.82,19632.0,54.3941,54.4028,54.3855,54.3941,19632.0
2019-12-26 14:50:00,62.82,62.82,62.8,62.81,20947.0,54.3941,54.3941,54.3768,54.3855,20947.0
2019-12-26 14:55:00,62.81,62.83,62.8,62.81,22188.0,54.3855,54.4028,54.3768,54.3855,22188.0
2019-12-26 15:00:00,62.8,62.83,62.8,62.83,16202.0,54.3768,54.4028,54.3768,54.4028,16202.0
2019-12-26 15:05:00,62.83,62.85,62.82,62.84,15757.0,54.4028,54.4201,54.3941,54.4114,15757.0
2019-12-26 15:10:00,62.85,62.85,62.83,62.84,53259.0,54.4201,54.4201,54.4028,54.4114,53259.0
2019-12-26 15:15:00,62.84,62.85,62.83,62.83,48459.0,54.4114,54.4201,54.4028,54.4028,48459.0
2019-12-26 15:20:00,62.84,62.86,62.83,62.84,30509.0,54.4114,54.4288,54.4028,54.4114,30509.0
2019-12-26 15:25:00,62.84,62.85,62.83,62.85,19232.0,54.4114,54.4201,54.4028,54.4201,19232.0
2019-12-26 15:30:00,62.84,62.85,62.8,62.82,140971.0,54.4114,54.4201,54.3768,54.3941,140971.0
2019-12-26 15:35:00,62.82,62.85,62.81,62.85,47023.0,54.3941,54.4201,54.3855,54.4201,47023.0
2019-12-26 15:40:00,62.85,62.9,62.84,62.9,66613.0,54.4201,54.4634,54.4114,54.4634,66613.0
2019-12-26 15:45:00,62.89,62.93,62.88,62.91,198237.0,54.4547,54.4894,54.4461,54.472,198237.0
2019-12-26 15:50:00,62.91,62.92,62.88,62.91,134712.0,54.472,54.4807,54.4461,54.472,134712.0
2019-12-26 15:55:00,62.91,62.98,62.89,62.98,231761.0,54.472,54.5327,54.4547,54.5327,231761.0
2019-12-27 09:30:00,63.1,63.13,63.04,63.06,110924.0,54.6366,54.6625,54.5846,54.6019,110924.0
2019-12-27 09:35:00,63.05,63.11,63.05,63.1,36675.0,54.5933,54.6452,54.5933,54.6366,36675.0
2019-12-27 09:40:00,63.1,63.15,63.06,63.14,83779.0,54.6366,54.6799,54.6019,54.6712,83779.0
2019-12-27 09:45:00,63.13,63.14,63.07,63.07,56928.0,54.6625,54.6712,54.6106,54.6106,56928.0
2019-12-27 09:50:00,63.07,63.12,63.07,63.1,237530.0,54.6106,54.6539,54.6106,54.6366,237530.0
2019-12-27 09:55:00,63.1,63.11,63.05,63.06,49171.0,54.6366,54.6452,54.5933,54.6019,49171.0
2019-12-27 10:00:00,63.06,63.14,63.06,63.14,162039.0,54.6019,54.6712,54.6019,54.6712,162039.0
2019-12-27 10:05:00,63.14,63.16,63.11,63.14,41678.0,54.6712,54.6885,54.6452,54.6712,41678.0
2019-12-27 10:10:00,63.14,63.15,63.11,63.12,31513.0,54.6712,54.6799,54.6452,54.6539,31513.0
2019-12-27 10:15:00,63.12,63.18,63.12,63.17,96132.0,54.6539,54.7058,54.6539,54.6972,96132.0
2019-12-27 10:20:00,63.17,63.18,63.12,63.13,72761.0,54.6972,54.7058,54.6539,54.6625,72761.0
2019-12-27 10:25:00,63.13,63.15,63.12,63.14,40807.0,54.6625,54.6799,54.6539,54.6712,40807.0
2019-12-27 10:30:00,63.14,63.14,63.08,63.1,78061.0,54.6712,54.6712,54.6192,54.6366,78061.0
2019-12-27 10:35:00,63.09,63.11,63.08,63.08,47746.0,54.6279,54.6452,54.6192,54.6192,47746.0
2019-12-27 10:40:00,63.09,63.09,63.05,63.06,34241.0,54.6279,54.6279,54.5933,54.6019,34241.0
2019-12-27 10:45:00,63.07,63.12,63.06,63.12,38395.0,54.6106,54.6539,54.6019,54.6539,38395.0
2019-12-27 10:50:00,63.11,63.15,63.1,63.15,28395.0,54.6452,54.6799,54.6366,54.6799,28395.0
2019-12-27 10:55:00,63.15,63.16,63.14,63.16,42278.0,54.6799,54.6885,54.6712,54.6885,42278.0
2019-12-27 11:00:00,63.16,63.17,63.13,63.14,46959.0,54.6885,54.6972,54.6625,54.6712,46959.0
2019-12-27 11:05:00,63.14,63.16,63.12,63.13,39422.0,54.6712,54.6885,54.6539,54.6625,39422.0
2019-12-27 11:10:00,63.13,63.15,63.12,63.13,32070.0,54.6625,54.6799,54.6539,54.6625,32070.0
2019-12-27 11:15:00,63.13,63.14,63.12,63.13,18037.0,54.6625,54.6712,54.6539,54.6625,18037.0
2019-12-27 11:20:00,63.13,63.13,63.11,63.13,33598.0,54.6625,54.6625,54.6452,54.6625,33598.0
2019-12-27 11:25:00,63.12,63.13,63.09,63.12,36050.0,54.6539,54.6625,54.6279,54.6539,36050.0
2019-12-27 11:30:00,63.12,63.15,63.11,63.13,17297.0,54.6539,54.6799,54.6452,54.6625,17297.0
2019-12-27 11:35:00,63.14,63.15,63.12,63.15,45535.0,54.6712,54.6799,54.6539,54.6799,45535.0
2019-12-27 11:40:00,63.15,63.17,63.14,63.16,43078.0,54.6799,54.6972,54.6712,54.6885,43078.0
2019-12-27 11:45:00,63.16,63.17,63.13,63.14,56679.0,54.6885,54.6972,54.6625,54.6712,56679.0
2019-12-27 11:50:00,63.14,63.15,63.12,63.14,54812.0,54.6712,54.6799,54.6539,54.6712,54812.0
2019-12-27 11:55:00,63.14,63.16,63.13,63.14,28607.0,54.6712,54.6885,54.6625,54.6712,28607.0
2019-12-27 12:00:00,63.13,63.15,63.12,63.13,47476.0,54.6625,54.6799,54.6539,54.6625,47476.0
2019-12-27 12:05:00,63.13,63.13,63.11,63.13,16653.0,54.6625,54.6625,54.6452,54.6625,16653.0
2019-12-27 12:10:00,63.13,63.14,63.12,63.14,27862.0,54.6625,54.6712,54.6539,54.6712,27862.0
2019-12-27 12:15:00,63.13,63.16,63.13,63.15,43220.0,54.6625,54.6885,54.6625,54.6799,43220.0
2019-12-27 12:20:00,63.15,63.16,63.13,63.14,22050.0,54.6799,54.6885,54.6625,54.6712,22050.0
2019-12-27 12:25:00,63.15,63.15,63.13,63.13,12831.0,54.6799,54.6799,54.6625,54.6625,12831.0
2019-12-27 12:30:00,63.13,63.16,63.12,63.14,34188.0,54.6625,54.6885,54.6539,54.6712,34188.0
2019-12-27 12:35:00,63.14,63.18,63.13,63.17,13847.0,54.6712,54.7058,54.6625,54.6972,13847.0
2019-12-27 12:40:00,63.18,63.19,63.16,63.18,18172.0,54.7058,54.7145,54.6885,54.7058,18172.0
2019-12-27 12:45:00,63.18,63.21,63.18,63.2,14835.0,54.7058,54.7318,54.7058,54.7232,14835.0
2019-12-27 12:50:00,63.2,63.21,63.19,63.2,11145.0,54.7232,54.7318,54.7145,54.7232,11145.0
2019-12-27 12:55:00,63.2,63.22,63.19,63.22,18256.0,54.7232,54.7405,54.7145,54.7405,18256.0
2019-12-27 13:00:00,63.22,63.23,63.21,63.23,25016.0,54.7405,54.7491,54.7318,54.7491,25016.0
2019-12-27 13:05:00,63.23,63.24,63.22,63.24,15769.0,54.7491,54.7578,54.7405,54.7578,15769.0
2019-12-27 13:10:00,63.23,63.25,63.22,63.24,16199.0,54.7491,54.7664,54.7405,54.7578,16199.0
2019-12-27 13:15:00,63.23,63.26,63.22,63.26,28005.0,54.7491,54.7751,54.7405,54.7751,28005.0
2019-12-27 13:20:00,63.26,63.27,63.24,63.25,29732.0,54.7751,54.7838,54.7578,54.7664,29732.0
2019-12-27 13:25:00,63.26,63.26,63.25,63.25,8853.0,54.7751,54.7751,54.7664,54.7664,8853.0
2019-12-27 13:30:00,63.25,63.25,63.22,63.22,20592.0,54.7664,54.7664,54.7405,54.7405,20592.0
2019-12-27 13:35:00,63.23,63.23,63.21,63.23,35707.0,54.7491,54.7491,54.7318,54.7491,35707.0
2019-12-27 13:40:00,63.22,63.23,63.2,63.21,15072.0,54.7405,54.7491,54.7232,54.7318,15072.0
2019-12-27 13:45:00,63.21,63.23,63.2,63.23,32867.0,54.7318,54.7491,54.7232,54.7491,32867.0
2019-12-27 13:50:00,63.23,63.23,63.2,63.22,34556.0,54.7491,54.7491,54.7232,54.7405,34556.0
2019-12-27 13:55:00,63.21,63.22,63.19,63.21,42752.0,54.7318,54.7405,54.7145,54.7318,42752.0
2019-12-27 14:00:00,63.21,63.25,63.21,63.25,76741.0,54.7318,54.7664,54.7318,54.7664,76741.0
2019-12-27 14:05:00,63.25,63.26,63.24,63.26,36348.0,54.7664,54.7751,54.7578,54.7751,36348.0
2019-12-27 14:10:00,63.26,63.27,63.25,63.27,16141.0,54.7751,54.7838,54.7664,54.7838,16141.0
2019-12-27 14:15:00,63.26,63.26,63.23,63.25,63581.0,54.7751,54.7751,54.7491,54.7664,63581.0
2019-12-27 14:20:00,63.25,63.26,63.23,63.25,24915.0,54.7664,54.7751,54.7491,54.7664,24915.0
2019-12-27 14:25:00,63.24,63.26,63.24,63.25,52864.0,54.7578,54.7751,54.7578,54.7664,52864.0
2019-12-27 14:30:00,63.25,63.25,63.23,63.23,13844.0,54.7664,54.7664,54.7491,54.7491,13844.0
2019-12-27 14:35:00,63.22,63.22,63.2,63.21,31057.0,54.7405,54.7405,54.7232,54.7318,31057.0
2019-12-27 14:40:00,63.21,63.22,63.2,63.2,23050.0,54.7318,54.7405,54.7232,54.7232,23050.0
2019-12-27 14:45:00,63.21,63.21,63.18,63.2,64738.0,54.7318,54.7318,54.7058,54.7232,64738.0
2019-12-27 14:50:00,63.2,63.21,63.17,63.19,43495.0,54.7232,54.7318,54.6972,54.7145,43495.0
2019-12-27 14:55:00,63.19,63.2,63.17,63.19,24651.0,54.7145,54.7232,54.6972,54.7145,24651.0
2019-12-27 15:00:00,63.19,63.2,63.18,63.19,57296.0,54.7145,54.7232,54.7058,54.7145,57296.0
2019-12-27 15:05:00,63.19,63.2,63.17,63.18,19859.0,54.7145,54.7232,54.6972,54.7058,19859.0
2019-12-27 15:10:00,63.18,63.2,63.17,63.19,19918.0,54.7058,54.7232,54.6972,54.7145,19918.0
2019-12-27 15:15:00,63.2,63.23,63.18,63.22,67300.0,54.7232,54.7491,54.7058,54.7405,67300.0
2019-12-27 15:20:00,63.22,63.23,63.2,63.22,55993.0,54.7405,54.7491,54.7232,54.7405,55993.0
2019-12-27 15:25:00,63.22,63.22,63.2,63.21,31726.0,54.7405,54.7405,54.7232,54.7318,31726.0
2019-12-27 15:30:00,63.21,63.21,63.18,63.18,148550.0,54.7318,54.7318,54.7058,54.7058,148550.0
2019-12-27 15:35:00,63.19,63.22,63.18,63.21,142757.0,54.7145,54.7405,54.7058,54.7318,142757.0
2019-12-27 15:40:00,63.2,63.21,63.15,63.15,91287.0,54.7232,54.7318,54.6799,54.6799,91287.0
2019-12-27 15:45:00,63.16,63.18,63.13,63.14,238923.0,54.6885,54.7058,54.6625,54.6712,238923.0
2019-12-27 15:50:00,63.13,63.19,63.1,63.18,255391.0,54.6625,54.7145,54.6366,54.7058,255391.0
2019-12-27 15:55:00,63.19,63.24,63.17,63.24,273877.0,54.7145,54.7578,54.6972,54.7578,273877.0
2019-12-30 09:30:00,63.13,63.18,63.07,63.08,140750.0,54.6625,54.7058,54.6106,54.6192,140750.0
2019-12-30 09:35:00,63.08,63.09,62.97,63.09,167009.0,54.6192,54.6279,54.524,54.6279,167009.0
2019-12-30 09:40:00,63.09,63.14,63.08,63.08,200124.0,54.6279,54.6712,54.6192,54.6192,200124.0
2019-12-30 09:45:00,63.08,63.21,63.06,63.19,265175.0,54.6192,54.7318,54.6019,54.7145,265175.0
2019-12-30 09:50:00,63.19,63.24,63.12,63.17,102571.0,54.7145,54.7578,54.6539,54.6972,102571.0
2019-12-30 09:55:00,63.17,63.18,63.12,63.14,87072.0,54.6972,54.7058,54.6539,54.6712,87072.0
2019-12-30 10:00:00,63.15,63.16,63.11,63.13,67311.0,54.6799,54.6885,54.6452,54.6625,67311.0
2019-12-30 10:05:00,63.14,63.15,63.06,63.08,42294.0,54.6712,54.6799,54.6019,54.6192,42294.0
2019-12-30 10:10:00,63.06,63.08,63.01,63.02,220964.0,54.6019,54.6192,54.5586,54.5673,220964.0
2019-12-30 10:15:00,63.01,63.03,62.98,63.0,83991.0,54.5586,54.576,54.5327,54.55,83991.0
2019-12-30 10:20:00,63.0,63.0,62.93,62.95,59761.0,54.55,54.55,54.4894,54.5067,59761.0
2019-12-30 10:25:00,62.95,62.97,62.91,62.94,66549.0,54.5067,54.524,54.472,54.498,66549.0
2019-12-30 10:30:00,62.93,62.93,62.9,62.92,55965.0,54.4894,54.4894,54.4634,54.4807,55965.0
2019-12-30 10:35:00,62.92,62.98,62.91,62.98,184889.0,54.4807,54.5327,54.472,54.5327,184889.0
2019-12-30 10:40:00,62.98,63.0,62.95,62.99,47435.0,54.5327,54.55,54.5067,54.5413,47435.0
2019-12-30 10:45:00,63.0,63.02,62.97,62.98,21900.0,54.55,54.5673,54.524,54.5327,21900.0
2019-12-30 10:50:00,62.98,62.99,62.95,62.99,83552.0,54.5327,54.5413,54.5067,54.5413,83552.0
2019-12-30 10:55:00,62.98,63.0,62.97,62.99,142299.0,54.5327,54.55,54.524,54.5413,142299.0
2019-12-30 11:00:00,63.0,63.0,62.92,62.93,31178.0,54.55,54.55,54.4807,54.4894,31178.0
2019-12-30 11:05:00,62.93,62.95,62.92,62.94,44253.0,54.4894,54.5067,54.4807,54.498,44253.0
2019-12-30 11:10:00,62.94,62.95,62.92,62.94,32625.0,54.498,54.5067,54.4807,54.498,32625.0
2019-12-30 11:15:00,62.94,62.96,62.93,62.96,18295.0,54.498,54.5153,54.4894,54.5153,18295.0
2019-12-30 11:20:00,62.96,62.96,62.93,62.96,178827.0,54.5153,54.5153,54.4894,54.5153,178827.0
2019-12-30 11:25:00,62.96,62.98,62.95,62.97,61811.0,54.5153,54.5327,54.5067,54.524,61811.0
2019-12-30 11:30:00,62.97,62.98,62.93,62.94,44879.0,54.524,54.5327,54.4894,54.498,44879.0
2019-12-30 11:35:00,62.94,62.99,62.93,62.99,22607.0,54.498,54.5413,54.4894,54.5413,22607.0
2019-12-30 11:40:00,62.99,63.01,62.97,63.01,26298.0,54.5413,54.5586,54.524,54.5586,26298.0
2019-12-30 11:45:00,63.01,63.04,63.0,63.01,23286.0,54.5586,54.5846,54.55,54.5586,23286.0
2019-12-30 11:50:00,63.0,63.0,62.99,63.0,43351.0,54.55,54.55,54.5413,54.55,43351.0
2019-12-30 11:55:00,63.0,63.01,62.99,63.01,20352.0,54.55,54.5586,54.5413,54.5586,20352.0
2019-12-30 12:00:00,63.01,63.02,63.0,63.0,21942.0,54.5586,54.5673,54.55,54.55,21942.0
2019-12-30 12:05:00,63.01,63.01,62.99,63.0,16794.0,54.5586,54.5586,54.5413,54.55,16794.0
2019-12-30 12:10:00,63.0,63.01,62.98,62.99,44330.0,54.55,54.5586,54.5327,54.5413,44330.0
2019-12-30 12:15:00,62.99,63.02,62.98,63.0,43127.0,54.5413,54.5673,54.5327,54.55,43127.0
2019-12-30 12:20:00,63.0,63.01,62.98,62.99,15440.0,54.55,54.5586,54.5327,54.5413,15440.0
2019-12-30 12:25:00,62.99,63.02,62.98,63.02,34818.0,54.5413,54.5673,54.5327,54.5673,34818.0
2019-12-30 12:30:00,63.02,63.02,62.99,63.01,53250.0,54.5673,54.5673,54.5413,54.5586,53250.0
2019-12-30 12:35:00,63.01,63.04,63.0,63.03,28771.0,54.5586,54.5846,54.55,54.576,28771.0
2019-12-30 12:40:00,63.03,63.03,63.0,63.02,15846.0,54.576,54.576,54.55,54.5673,15846.0
2019-12-30 12:45:00,63.03,63.05,63.01,63.04,29379.0,54.576,54.5933,54.5586,54.5846,29379.0
2019-12-30 12:50:00,63.04,63.04,63.0,63.01,21922.0,54.5846,54.5846,54.55,54.5586,21922.0
2019-12-30 12:55:00,63.01,63.02,62.99,62.99,54559.0,54.5586,54.5673,54.5413,54.5413,54559.0
2019-12-30 13:00:00,62.99,62.99,62.97,62.97,25895.0,54.5413,54.5413,54.524,54.524,25895.0
2019-12-30 13:05:00,62.98,62.98,62.93,62.93,33410.0,54.5327,54.5327,54.4894,54.4894,33410.0
2019-12-30 13:10:00,62.93,62.97,62.92,62.97,74585.0,54.4894,54.524,54.4807,54.524,74585.0
2019-12-30 13:15:00,62.98,62.98,62.95,62.96,68618.0,54.5327,54.5327,54.5067,54.5153,68618.0
2019-12-30 13:20:00,62.96,62.96,62.94,62.96,36898.0,54.5153,54.5153,54.498,54.5153,36898.0
2019-12-30 13:25:00,62.95,62.96,62.91,62.92,38682.0,54.5067,54.5153,54.472,54.4807,38682.0
2019-12-30 13:30:00,62.93,62.93,62.91,62.92,11866.0,54.4894,54.4894,54.472,54.4807,11866.0
2019-12-30 13:35:00,62.92,62.95,62.92,62.95,30483.0,54.4807,54.5067,54.4807,54.5067,30483.0
2019-12-30 13:40:00,62.95,62.96,62.94,62.95,59356.0,54.5067,54.5153,54.498,54.5067,59356.0
2019-12-30 13:45:00,62.95,62.96,62.92,62.93,53659.0,54.5067,54.5153,54.4807,54.4894,53659.0
2019-12-30 13:50:00,62.92,62.94,62.91,62.93,51689.0,54.4807,54.498,54.472,54.4894,51689.0
2019-12-30 13:55:00,62.92,62.94,62.92,62.93,21282.0,54.4807,54.498,54.4807,54.4894,21282.0
2019-12-30 14:00:00,62.93,62.93,62.87,62.88,45838.0,54.4894,54.4894,54.4374,54.4461,45838.0
2019-12-30 14:05:00,62.89,62.9,62.86,62.87,30648.0,54.4547,54.4634,54.4288,54.4374,30648.0
2019-12-30 14:10:00,62.87,62.88,62.84,62.84,40926.0,54.4374,54.4461,54.4114,54.4114,40926.0
2019-12-30 14:15:00,62.85,62.86,62.83,62.84,35559.0,54.4201,54.4288,54.4028,54.4114,35559.0
2019-12-30 14:20:00,62.84,62.86,62.83,62.84,34296.0,54.4114,54.4288,54.4028,54.4114,34296.0
2019-12-30 14:25:00,62.84,62.86,62.83,62.86,29768.0,54.4114,54.4288,54.4028,54.4288,29768.0
2019-12-30 14:30:00,62.86,62.88,62.84,62.87,30879.0,54.4288,54.4461,54.4114,54.4374,30879.0
2019-12-30 14:35:00,62.87,62.89,62.86,62.88,26754.0,54.4374,54.4547,54.4288,54.4461,26754.0
2019-12-30 14:40:00,62.89,62.91,62.88,62.89,17159.0,54.4547,54.472,54.4461,54.4547,17159.0
2019-12-30 14:45:00,62.89,62.9,62.87,62.89,43021.0,54.4547,54.4634,54.4374,54.4547,43021.0
2019-12-30 14:50:00,62.89,62.9,62.87,62.87,20697.0,54.4547,54.4634,54.4374,54.4374,20697.0
2019-12-30 14:55:00,62.88,62.89,62.87,62.89,83570.0,54.4461,54.4547,54.4374,54.4547,83570.0
2019-12-30 15:00:00,62.88,62.9,62.85,62.9,91267.0,54.4461,54.4634,54.4201,54.4634,91267.0
2019-12-30 15:05:00,62.9,62.92,62.89,62.9,44192.0,54.4634,54.4807,54.4547,54.4634,44192.0
2019-12-30 15:10:00,62.9,62.93,62.9,62.92,91003.0,54.4634,54.4894,54.4634,54.4807,91003.0
2019-12-30 15:15:00,62.92,62.95,62.91,62.93,75779.0,54.4807,54.5067,54.472,54.4894,75779.0
2019-12-30 15:20:00,62.93,62.95,62.92,62.94,79391.0,54.4894,54.5067,54.4807,54.498,79391.0
2019-12-30 15:25:00,62.94,62.95,62.92,62.94,80781.0,54.498,54.5067,54.4807,54.498,80781.0
2019-12-30 15:30:00,62.94,62.95,62.9,62.92,132071.0,54.498,54.5067,54.4634,54.4807,132071.0
2019-12-30 15:35:00,62.92,62.95,62.91,62.94,135574.0,54.4807,54.5067,54.472,54.498,135574.0
2019-12-30 15:40:00,62.94,62.94,62.9,62.91,59205.0,54.498,54.498,54.4634,54.472,59205.0
2019-12-30 15:45:00,62.91,62.92,62.89,62.91,108488.0,54.472,54.4807,54.4547,54.472,108488.0
2019-12-30 15:50:00,62.91,62.91,62.86,62.88,224012.0,54.472,54.472,54.4288,54.4461,224012.0
2019-12-30 15:55:00,62.88,62.94,62.84,62.93,694526.0,54.4461,54.498,54.4114,54.4894,694526.0
2019-12-31 09:30:00,62.79,63.02,62.76,62.96,236117.0,54.3681,54.5673,54.3422,54.5153,236117.0
2019-12-31 09:35:00,62.97,63.01,62.91,62.94,78905.0,54.524,54.5586,54.472,54.498,78905.0
2019-12-31 09:40:00,62.93,62.95,62.9,62.91,57236.0,54.4894,54.5067,54.4634,54.472,57236.0
2019-12-31 09:45:00,62.91,62.92,62.87,62.9,229762.0,54.472,54.4807,54.4374,54.4634,229762.0
2019-12-31 09:50:00,62.89,62.91,62.87,62.9,63688.0,54.4547,54.472,54.4374,54.4634,63688.0
2019-12-31 09:55:00,62.89,62.9,62.86,62.87,40831.0,54.4547,54.4634,54.4288,54.4374,40831.0
2019-12-31 10:00:00,62.88,62.91,62.87,62.91,67455.0,54.4461,54.472,54.4374,54.472,67455.0
2019-12-31 10:05:00,62.91,62.93,62.89,62.92,59622.0,54.472,54.4894,54.4547,54.4807,59622.0
2019-12-31 10:10:00,62.92,62.94,62.86,62.88,50832.0,54.4807,54.498,54.4288,54.4461,50832.0
2019-12-31 10:15:00,62.89,62.9,62.87,62.88,19685.0,54.4547,54.4634,54.4374,54.4461,19685.0
2019-12-31 10:20:00,62.88,62.88,62.83,62.84,54261.0,54.4461,54.4461,54.4028,54.4114,54261.0
2019-12-31 10:25:00,62.83,62.85,62.82,62.84,47228.0,54.4028,54.4201,54.3941,54.4114,47228.0
2019-12-31 10:30:00,62.84,62.85,62.77,62.78,38275.0,54.4114,54.4201,54.3508,54.3595,38275.0
2019-12-31 10:35:00,62.77,62.81,62.77,62.78,33391.0,54.3508,54.3855,54.3508,54.3595,33391.0
2019-12-31 10:40:00,62.78,62.79,62.74,62.78,152882.0,54.3595,54.3681,54.3249,54.3595,152882.0
2019-12-31 10:45:00,62.78,62.81,62.77,62.8,63800.0,54.3595,54.3855,54.3508,54.3768,63800.0
2019-12-31 10:50:00,62.8,62.81,62.76,62.79,28744.0,54.3768,54.3855,54.3422,54.3681,28744.0
2019-12-31 10:55:00,62.78,62.78,62.73,62.74,47629.0,54.3595,54.3595,54.3162,54.3249,47629.0
2019-12-31 11:00:00,62.73,62.78,62.73,62.78,33354.0,54.3162,54.3595,54.3162,54.3595,33354.0
2019-12-31 11:05:00,62.78,62.78,62.73,62.74,70004.0,54.3595,54.3595,54.3162,54.3249,70004.0
2019-12-31 11:10:00,62.74,62.75,62.7,62.72,70505.0,54.3249,54.3335,54.2902,54.3075,70505.0
2019-12-31 11:15:00,62.71,62.74,62.69,62.74,38848.0,54.2989,54.3249,54.2816,54.3249,38848.0
2019-12-31 11:20:00,62.73,62.74,62.71,62.72,39228.0,54.3162,54.3249,54.2989,54.3075,39228.0
2019-12-31 11:25:00,62.72,62.74,62.71,62.74,28823.0,54.3075,54.3249,54.2989,54.3249,28823.0
2019-12-31 11:30:00,62.73,62.77,62.7,62.75,44431.0,54.3162,54.3508,54.2902,54.3335,44431.0
2019-12-31 11:35:00,62.75,62.76,62.73,62.74,26884.0,54.3335,54.3422,54.3162,54.3249,26884.0
2019-12-31 11:40:00,62.74,62.75,62.7,62.73,62303.0,54.3249,54.3335,54.2902,54.3162,62303.0
2019-12-31 11:45:00,62.73,62.78,62.73,62.76,63809.0,54.3162,54.3595,54.3162,54.3422,63809.0
2019-12-31 11:50:00,62.75,62.76,62.72,62.72,38449.0,54.3335,54.3422,54.3075,54.3075,38449.0
2019-12-31 11:55:00,62.71,62.71,62.67,62.7,42886.0,54.2989,54.2989,54.2642,54.2902,42886.0
2019-12-31 12:00:00,62.7,62.71,62.68,62.7,18888.0,54.2902,54.2989,54.2729,54.2902,18888.0
2019-12-31 12:05:00,62.7,62.72,62.67,62.7,152577.0,54.2902,54.3075,54.2642,54.2902,152577.0
2019-12-31 12:10:00,62.7,62.71,62.67,62.68,49095.0,54.2902,54.2989,54.2642,54.2729,49095.0
2019-12-31 12:15:00,62.68,62.69,62.66,62.67,13056.0,54.2729,54.2816,54.2556,54.2642,13056.0
2019-12-31 12:20:00,62.66,62.7,62.66,62.68,24027.0,54.2556,54.2902,54.2556,54.2729,24027.0
2019-12-31 12:25:00,62.68,62.72,62.67,62.71,45048.0,54.2729,54.3075,54.2642,54.2989,45048.0
2019-12-31 12:30:00,62.71,62.73,62.7,62.72,32398.0,54.2989,54.3162,54.2902,54.3075,32398.0
2019-12-31 12:35:00,62.72,62.73,62.7,62.73,24360.0,54.3075,54.3162,54.2902,54.3162,24360.0
2019-12-31 12:40:00,62.73,62.75,62.72,62.74,40539.0,54.3162,54.3335,54.3075,54.3249,40539.0
2019-12-31 12:45:00,62.74,62.76,62.73,62.76,15234.0,54.3249,54.3422,54.3162,54.3422,15234.0
2019-12-31 12:50:00,62.76,62.77,62.74,62.76,24931.0,54.3422,54.3508,54.3249,54.3422,24931.0
2019-12-31 12:55:00,62.76,62.77,62.75,62.76,18300.0,54.3422,54.3508,54.3335,54.3422,18300.0
2019-12-31 13:00:00,62.75,62.77,62.74,62.77,20896.0,54.3335,54.3508,54.3249,54.3508,20896.0
2019-12-31 13:05:00,62.76,62.77,62.75,62.76,18858.0,54.3422,54.3508,54.3335,54.3422,18858.0
2019-12-31 13:10:00,62.76,62.77,62.75,62.76,72252.0,54.3422,54.3508,54.3335,54.3422,72252.0
2019-12-31 13:15:00,62.76,62.78,62.75,62.76,36032.0,54.3422,54.3595,54.3335,54.3422,36032.0
2019-12-31 13:20:00,62.76,62.79,62.75,62.78,16830.0,54.3422,54.3681,54.3335,54.3595,16830.0
2019-12-31 13:25:00,62.78,62.79,62.76,62.78,27213.0,54.3595,54.3681,54.3422,54.3595,27213.0
2019-12-31 13:30:00,62.78,62.8,62.77,62.79,21744.0,54.3595,54.3768,54.3508,54.3681,21744.0
2019-12-31 13:35:00,62.79,62.8,62.78,62.8,25262.0,54.3681,54.3768,54.3595,54.3768,25262.0
2019-12-31 13:40:00,62.8,62.81,62.8,62.8,20898.0,54.3768,54.3855,54.3768,54.3768,20898.0
2019-12-31 13:45:00,62.8,62.81,62.79,62.8,63237.0,54.3768,54.3855,54.3681,54.3768,63237.0
2019-12-31 13:50:00,62.8,62.83,62.79,62.82,51483.0,54.3768,54.4028,54.3681,54.3941,51483.0
2019-12-31 13:55:00,62.82,62.83,62.81,62.82,22458.0,54.3941,54.4028,54.3855,54.3941,22458.0
2019-12-31 14:00:00,62.81,62.83,62.8,62.83,50751.0,54.3855,54.4028,54.3768,54.4028,50751.0
2019-12-31 14:05:00,62.82,62.84,62.82,62.84,27137.0,54.3941,54.4114,54.3941,54.4114,27137.0
2019-12-31 14:10:00,62.84,62.85,62.8,62.8,46575.0,54.4114,54.4201,54.3768,54.3768,46575.0
2019-12-31 14:15:00,62.81,62.83,62.79,62.82,21180.0,54.3855,54.4028,54.3681,54.3941,21180.0
2019-12-31 14:20:00,62.82,62.84,62.82,62.83,21225.0,54.3941,54.4114,54.3941,54.4028,21225.0
2019-12-31 14:25:00,62.84,62.85,62.82,62.83,42554.0,54.4114,54.4201,54.3941,54.4028,42554.0
2019-12-31 14:30:00,62.83,62.84,62.82,62.83,33276.0,54.4028,54.4114,54.3941,54.4028,33276.0
2019-12-31 14:35:00,62.83,62.85,62.83,62.84,33428.0,54.4028,54.4201,54.4028,54.4114,33428.0
2019-12-31 14:40:00,62.85,62.87,62.84,62.84,85170.0,54.4201,54.4374,54.4114,54.4114,85170.0
2019-12-31 14:45:00,62.84,62.85,62.83,62.84,22920.0,54.4114,54.4201,54.4028,54.4114,22920.0
2019-12-31 14:50:00,62.84,62.85,62.82,62.83,31207.0,54.4114,54.4201,54.3941,54.4028,31207.0
2019-12-31 14:55:00,62.82,62.84,62.82,62.84,37347.0,54.3941,54.4114,54.3941,54.4114,37347.0
2019-12-31 15:00:00,62.84,62.86,62.83,62.86,56576.0,54.4114,54.4288,54.4028,54.4288,56576.0
2019-12-31 15:05:00,62.86,62.86,62.83,62.84,27439.0,54.4288,54.4288,54.4028,54.4114,27439.0
2019-12-31 15:10:00,62.84,62.87,62.83,62.86,42430.0,54.4114,54.4374,54.4028,54.4288,42430.0
2019-12-31 15:15:00,62.86,62.88,62.84,62.87,49028.0,54.4288,54.4461,54.4114,54.4374,49028.0
2019-12-31 15:20:00,62.87,62.88,62.85,62.87,45226.0,54.4374,54.4461,54.4201,54.4374,45226.0
2019-12-31 15:25:00,62.88,62.9,62.87,62.89,44220.0,54.4461,54.4634,54.4374,54.4547,44220.0
2019-12-31 15:30:00,62.9,62.91,62.87,62.9,41680.0,54.4634,54.472,54.4374,54.4634,41680.0
2019-12-31 15:35:00,62.9,62.91,62.87,62.88,34513.0,54.4634,54.472,54.4374,54.4461,34513.0
2019-12-31 15:40:00,62.88,62.91,62.87,62.91,49253.0,54.4461,54.472,54.4374,54.472,49253.0
2019-12-31 15:45:00,62.9,62.92,62.89,62.91,83710.0,54.4634,54.4807,54.4547,54.472,83710.0
2019-12-31 15:50:00,62.92,62.96,62.9,62.95,444801.0,54.4807,54.5153,54.4634,54.5067,444801.0
2019-12-31 15:55:00,62.95,63.01,62.9,62.96,550311.0,54.5067,54.5586,54.4634,54.5153,550311.0
2020-01-02 09:30:00,63.1,63.1,63.0,63.01,178854.0,54.6366,54.6366,54.55,54.5586,178854.0
2020-01-02 09:35:00,63.01,63.1,62.95,62.95,136707.0,54.5586,54.6366,54.5067,54.5067,136707.0
2020-01-02 09:40:00,62.96,62.96,62.91,62.93,128978.0,54.5153,54.5153,54.472,54.4894,128978.0
2020-01-02 09:45:00,62.93,63.01,62.92,62.95,68287.0,54.4894,54.5586,54.4807,54.5067,68287.0
2020-01-02 09:50:00,62.95,62.98,62.9,62.9,93679.0,54.5067,54.5327,54.4634,54.4634,93679.0
2020-01-02 09:55:00,62.89,62.91,62.85,62.85,82318.0,54.4547,54.472,54.4201,54.4201,82318.0
2020-01-02 10:00:00,62.85,62.85,62.8,62.82,81288.0,54.4201,54.4201,54.3768,54.3941,81288.0
2020-01-02 10:05:00,62.82,62.86,62.79,62.85,59968.0,54.3941,54.4288,54.3681,54.4201,59968.0
2020-01-02 10:10:00,62.84,62.87,62.82,62.83,83158.0,54.4114,54.4374,54.3941,54.4028,83158.0
2020-01-02 10:15:00,62.83,62.83,62.74,62.76,143048.0,54.4028,54.4028,54.3249,54.3422,143048.0
2020-01-02 10:20:00,62.77,62.77,62.73,62.75,65987.0,54.3508,54.3508,54.3162,54.3335,65987.0
2020-01-02 10:25:00,62.75,62.78,62.74,62.76,81390.0,54.3335,54.3595,54.3249,54.3422,81390.0
2020-01-02 10:30:00,62.76,62.78,62.73,62.74,81622.0,54.3422,54.3595,54.3162,54.3249,81622.0
2020-01-02 10:35:00,62.75,62.75,62.68,62.69,77464.0,54.3335,54.3335,54.2729,54.2816,77464.0
2020-01-02 10:40:00,62.68,62.71,62.67,62.7,44083.0,54.2729,54.2989,54.2642,54.2902,44083.0
2020-01-02 10:45:00,62.71,62.71,62.62,62.64,158785.0,54.2989,54.2989,54.2209,54.2383,158785.0
2020-01-02 10:50:00,62.63,62.67,62.62,62.66,126599.0,54.2296,54.2642,54.2209,54.2556,126599.0
2020-01-02 10:55:00,62.66,62.72,62.64,62.71,91832.0,54.2556,54.3075,54.2383,54.2989,91832.0
2020-01-02 11:00:00,62.71,62.73,62.69,62.69,99971.0,54.2989,54.3162,54.2816,54.2816,99971.0
2020-01-02 11:05:00,62.7,62.73,62.69,62.71,73326.0,54.2902,54.3162,54.2816,54.2989,73326.0
2020-01-02 11:10:00,62.7,62.72,62.67,62.67,66639.0,54.2902,54.3075,54.2642,54.2642,66639.0
2020-01-02 11:15:00,62.67,62.68,62.64,62.65,60540.0,54.2642,54.2729,54.2383,54.2469,60540.0
2020-01-02 11:20:00,62.65,62.68,62.63,62.67,140481.0,54.2469,54.2729,54.2296,54.2642,140481.0
2020-01-02 11:25:00,62.67,62.68,62.63,62.64,226711.0,54.2642,54.2729,54.2296,54.2383,226711.0
2020-01-02 11:30:00,62.64,62.65,62.57,62.57,114246.0,54.2383,54.2469,54.1777,54.1777,114246.0
2020-01-02 11:35:00,62.58,62.59,62.54,62.58,94488.0,54.1863,54.195,54.1517,54.1863,94488.0
2020-01-02 11:40:00,62.58,62.58,62.51,62.53,88505.0,54.1863,54.1863,54.1257,54.143,88505.0
2020-01-02 11:45:00,62.54,62.55,62.52,62.55,54657.0,54.1517,54.1603,54.1344,54.1603,54657.0
2020-01-02 11:50:00,62.55,62.58,62.55,62.57,72784.0,54.1603,54.1863,54.1603,54.1777,72784.0
2020-01-02 11:55:00,62.56,62.57,62.47,62.48,100482.0,54.169,54.1777,54.0911,54.0997,100482.0
2020-01-02 12:00:00,62.48,62.49,62.42,62.42,106754.0,54.0997,54.1084,54.0478,54.0478,106754.0
2020-01-02 12:05:00,62.43,62.46,62.41,62.45,553583.0,54.0564,54.0824,54.0391,54.0737,553583.0
2020-01-02 12:10:00,62.45,62.46,62.41,62.42,43025.0,54.0737,54.0824,54.0391,54.0478,43025.0
2020-01-02 12:15:00,62.41,62.43,62.4,62.43,183787.0,54.0391,54.0564,54.0305,54.0564,183787.0
2020-01-02 12:20:00,62.42,62.43,62.37,62.38,44924.0,54.0478,54.0564,54.0045,54.0131,44924.0
2020-01-02 12:25:00,62.39,62.39,62.34,62.34,32043.0,54.0218,54.0218,53.9785,53.9785,32043.0
2020-01-02 12:30:00,62.34,62.36,62.31,62.34,70217.0,53.9785,53.9958,53.9525,53.9785,70217.0
2020-01-02 12:35:00,62.35,62.38,62.33,62.37,83930.0,53.9872,54.0131,53.9698,54.0045,83930.0
2020-01-02 12:40:00,62.37,62.39,62.36,62.37,58589.0,54.0045,54.0218,53.9958,54.0045,58589.0
2020-01-02 12:45:00,62.38,62.42,62.37,62.4,91178.0,54.0131,54.0478,54.0045,54.0305,91178.0
2020-01-02 12:50:00,62.4,62.45,62.39,62.45,66297.0,54.0305,54.0737,54.0218,54.0737,66297.0
2020-01-02 12:55:00,62.45,62.46,62.42,62.42,55445.0,54.0737,54.0824,54.0478,54.0478,55445.0
2020-01-02 13:00:00,62.42,62.42,62.35,62.36,199201.0,54.0478,54.0478,53.9872,53.9958,199201.0
2020-01-02 13:05:00,62.36,62.38,62.34,62.36,71085.0,53.9958,54.0131,53.9785,53.9958,71085.0
2020-01-02 13:10:00,62.36,62.37,62.35,62.37,27832.0,53.9958,54.0045,53.9872,54.0045,27832.0
2020-01-02 13:15:00,62.37,62.4,62.36,62.38,61891.0,54.0045,54.0305,53.9958,54.0131,61891.0
2020-01-02 13:20:00,62.37,62.4,62.37,62.39,66419.0,54.0045,54.0305,54.0045,54.0218,66419.0
2020-01-02 13:25:00,62.39,62.39,62.35,62.37,42619.0,54.0218,54.0218,53.9872,54.0045,42619.0
2020-01-02 13:30:00,62.37,62.37,62.34,62.35,48912.0,54.0045,54.0045,53.9785,53.9872,48912.0
2020-01-02 13:35:00,62.34,62.36,62.33,62.36,37531.0,53.9785,53.9958,53.9698,53.9958,37531.0
2020-01-02 13:40:00,62.35,62.37,62.35,62.36,74401.0,53.9872,54.0045,53.9872,53.9958,74401.0
2020-01-02 13:45:00,62.37,62.4,62.36,62.39,48948.0,54.0045,54.0305,53.9958,54.0218,48948.0
2020-01-02 13:50:00,62.39,62.39,62.33,62.33,97225.0,54.0218,54.0218,53.9698,53.9698,97225.0
2020-01-02 13:55:00,62.34,62.38,62.33,62.35,33220.0,53.9785,54.0131,53.9698,53.9872,33220.0
2020-01-02 14:00:00,62.35,62.38,62.35,62.38,40864.0,53.9872,54.0131,53.9872,54.0131,40864.0
2020-01-02 14:05:00,62.38,62.39,62.37,62.39,26804.0,54.0131,54.0218,54.0045,54.0218,26804.0
2020-01-02 14:10:00,62.38,62.4,62.36,62.37,69688.0,54.0131,54.0305,53.9958,54.0045,69688.0
2020-01-02 14:15:00,62.37,62.38,62.34,62.37,97375.0,54.0045,54.0131,53.9785,54.0045,97375.0
2020-01-02 14:20:00,62.37,62.4,62.36,62.4,73964.0,54.0045,54.0305,53.9958,54.0305,73964.0
2020-01-02 14:25:00,62.4,62.42,62.37,62.37,36669.0,54.0305,54.0478,54.0045,54.0045,36669.0
2020-01-02 14:30:00,62.37,62.39,62.36,62.38,90965.0,54.0045,54.0218,53.9958,54.0131,90965.0
2020-01-02 14:35:00,62.38,62.4,62.36,62.39,36533.0,54.0131,54.0305,53.9958,54.0218,36533.0
2020-01-02 14:40:00,62.39,62.43,62.39,62.43,93476.0,54.0218,54.0564,54.0218,54.0564,93476.0
2020-01-02 14:45:00,62.42,62.43,62.38,62.42,80753.0,54.0478,54.0564,54.0131,54.0478,80753.0
2020-01-02 14:50:00,62.42,62.45,62.41,62.42,87052.0,54.0478,54.0737,54.0391,54.0478,87052.0
2020-01-02 14:55:00,62.42,62.43,62.41,62.42,54704.0,54.0478,54.0564,54.0391,54.0478,54704.0
2020-01-02 15:00:00,62.42,62.44,62.41,62.42,325340.0,54.0478,54.0651,54.0391,54.0478,325340.0
2020-01-02 15:05:00,62.42,62.43,62.4,62.42,210452.0,54.0478,54.0564,54.0305,54.0478,210452.0
2020-01-02 15:10:00,62.43,62.45,62.42,62.45,111320.0,54.0564,54.0737,54.0478,54.0737,111320.0
2020-01-02 15:15:00,62.44,62.46,62.44,62.45,218226.0,54.0651,54.0824,54.0651,54.0737,218226.0
2020-01-02 15:20:00,62.45,62.46,62.43,62.44,201543.0,54.0737,54.0824,54.0564,54.0651,201543.0
2020-01-02 15:25:00,62.43,62.46,62.43,62.46,221888.0,54.0564,54.0824,54.0564,54.0824,221888.0
2020-01-02 15:30:00,62.45,62.47,62.45,62.47,205349.0,54.0737,54.0911,54.0737,54.0911,205349.0
2020-01-02 15:35:00,62.47,62.47,62.45,62.47,346352.0,54.0911,54.0911,54.0737,54.0911,346352.0
2020-01-02 15:40:00,62.47,62.51,62.46,62.5,256789.0,54.0911,54.1257,54.0824,54.117,256789.0
2020-01-02 15:45:00,62.49,62.52,62.48,62.52,231731.0,54.1084,54.1344,54.0997,54.1344,231731.0
2020-01-02 15:50:00,62.52,62.54,62.5,62.52,307538.0,54.1344,54.1517,54.117,54.1344,307538.0
2020-01-02 15:55:00,62.52,62.52,62.43,62.47,1372809.0,54.1344,54.1344,54.0564,54.0911,1372809.0
2020-01-03 09:30:00,62.25,62.41,62.08,62.37,878030.0,53.9006,54.0391,53.7534,54.0045,878030.0
2020-01-03 09:35:00,62.37,62.4,62.31,62.37,244088.0,54.0045,54.0305,53.9525,54.0045,244088.0
2020-01-03 09:40:00,62.37,62.4,62.34,62.37,138541.0,54.0045,54.0305,53.9785,54.0045,138541.0
2020-01-03 09:45:00,62.38,62.4,62.33,62.34,181010.0,54.0131,54.0305,53.9698,53.9785,181010.0
2020-01-03 09:50:00,62.33,62.39,62.31,62.35,253871.0,53.9698,54.0218,53.9525,53.9872,253871.0
2020-01-03 09:55:00,62.35,62.44,62.32,62.43,159371.0,53.9872,54.0651,53.9612,54.0564,159371.0
2020-01-03 10:00:00,62.43,62.44,62.33,62.38,326716.0,54.0564,54.0651,53.9698,54.0131,326716.0
2020-01-03 10:05:00,62.38,62.4,62.36,62.38,134017.0,54.0131,54.0305,53.9958,54.0131,134017.0
2020-01-03 10:10:00,62.37,62.39,62.33,62.38,210251.0,54.0045,54.0218,53.9698,54.0131,210251.0
2020-01-03 10:15:00,62.39,62.46,62.36,62.36,491744.0,54.0218,54.0824,53.9958,53.9958,491744.0
2020-01-03 10:20:00,62.36,62.4,62.33,62.39,129428.0,53.9958,54.0305,53.9698,54.0218,129428.0
2020-01-03 10:25:00,62.39,62.48,62.39,62.48,202931.0,54.0218,54.0997,54.0218,54.0997,202931.0
2020-01-03 10:30:00,62.47,62.47,62.38,62.38,78085.0,54.0911,54.0911,54.0131,54.0131,78085.0
2020-01-03 10:35:00,62.38,62.4,62.36,62.4,90019.0,54.0131,54.0305,53.9958,54.0305,90019.0
2020-01-03 10:40:00,62.39,62.45,62.38,62.44,64917.0,54.0218,54.0737,54.0131,54.0651,64917.0
2020-01-03 10:45:00,62.43,62.44,62.38,62.38,98528.0,54.0564,54.0651,54.0131,54.0131,98528.0
2020-01-03 10:50:00,62.38,62.38,62.32,62.33,67925.0,54.0131,54.0131,53.9612,53.9698,67925.0
2020-01-03 10:55:00,62.33,62.36,62.3,62.32,68592.0,53.9698,53.9958,53.9439,53.9612,68592.0
2020-01-03 11:00:00,62.32,62.33,62.29,62.32,108094.0,53.9612,53.9698,53.9352,53.9612,108094.0
2020-01-03 11:05:00,62.31,62.31,62.27,62.28,62125.0,53.9525,53.9525,53.9179,53.9265,62125.0
2020-01-03 11:10:00,62.27,62.32,62.25,62.31,62293.0,53.9179,53.9612,53.9006,53.9525,62293.0
2020-01-03 11:15:00,62.3,62.33,62.28,62.29,43413.0,53.9439,53.9698,53.9265,53.9352,43413.0
2020-01-03 11:20:00,62.3,62.34,62.29,62.32,158469.0,53.9439,53.9785,53.9352,53.9612,158469.0
2020-01-03 11:25:00,62.32,62.35,62.32,62.34,107615.0,53.9612,53.9872,53.9612,53.9785,107615.0
2020-01-03 11:30:00,62.33,62.42,62.33,62.42,74599.0,53.9698,54.0478,53.9698,54.0478,74599.0
2020-01-03 11:35:00,62.42,62.43,62.4,62.43,187739.0,54.0478,54.0564,54.0305,54.0564,187739.0
2020-01-03 11:40:00,62.43,62.44,62.4,62.42,161622.0,54.0564,54.0651,54.0305,54.0478,161622.0
2020-01-03 11:45:00,62.42,62.44,62.41,62.41,98915.0,54.0478,54.0651,54.0391,54.0391,98915.0
2020-01-03 11:50:00,62.41,62.44,62.41,62.44,52151.0,54.0391,54.0651,54.0391,54.0651,52151.0
2020-01-03 11:55:00,62.44,62.44,62.4,62.43,65663.0,54.0651,54.0651,54.0305,54.0564,65663.0
2020-01-03 12:00:00,62.43,62.48,62.42,62.48,68689.0,54.0564,54.0997,54.0478,54.0997,68689.0
2020-01-03 12:05:00,62.48,62.5,62.46,62.47,111145.0,54.0997,54.117,54.0824,54.0911,111145.0
2020-01-03 12:10:00,62.47,62.49,62.44,62.44,92827.0,54.0911,54.1084,54.0651,54.0651,92827.0
2020-01-03 12:15:00,62.44,62.47,62.43,62.45,44997.0,54.0651,54.0911,54.0564,54.0737,44997.0
2020-01-03 12:20:00,62.45,62.5,62.43,62.49,51186.0,54.0737,54.117,54.0564,54.1084,51186.0
2020-01-03 12:25:00,62.5,62.5,62.46,62.47,66028.0,54.117,54.117,54.0824,54.0911,66028.0
2020-01-03 12:30:00,62.47,62.51,62.46,62.49,83234.0,54.0911,54.1257,54.0824,54.1084,83234.0
2020-01-03 12:35:00,62.49,62.5,62.48,62.5,39720.0,54.1084,54.117,54.0997,54.117,39720.0
2020-01-03 12:40:00,62.5,62.51,62.46,62.49,89941.0,54.117,54.1257,54.0824,54.1084,89941.0
2020-01-03 12:45:00,62.49,62.5,62.48,62.49,38572.0,54.1084,54.117,54.0997,54.1084,38572.0
2020-01-03 12:50:00,62.49,62.51,62.47,62.48,42233.0,54.1084,54.1257,54.0911,54.0997,42233.0
2020-01-03 12:55:00,62.48,62.5,62.47,62.49,45380.0,54.0997,54.117,54.0911,54.1084,45380.0
2020-01-03 13:00:00,62.49,62.5,62.47,62.47,65901.0,54.1084,54.117,54.0911,54.0911,65901.0
2020-01-03 13:05:00,62.47,62.51,62.46,62.5,48951.0,54.0911,54.1257,54.0824,54.117,48951.0
2020-01-03 13:10:00,62.51,62.56,62.5,62.56,32265.0,54.1257,54.169,54.117,54.169,32265.0
2020-01-03 13:15:00,62.56,62.56,62.52,62.52,111570.0,54.169,54.169,54.1344,54.1344,111570.0
2020-01-03 13:20:00,62.52,62.54,62.51,62.54,17444.0,54.1344,54.1517,54.1257,54.1517,17444.0
2020-01-03 13:25:00,62.53,62.56,62.52,62.53,53781.0,54.143,54.169,54.1344,54.143,53781.0
2020-01-03 13:30:00,62.53,62.54,62.51,62.51,76743.0,54.143,54.1517,54.1257,54.1257,76743.0
2020-01-03 13:35:00,62.51,62.51,62.4,62.47,253963.0,54.1257,54.1257,54.0305,54.0911,253963.0
2020-01-03 13:40:00,62.46,62.49,62.44,62.48,103716.0,54.0824,54.1084,54.0651,54.0997,103716.0
2020-01-03 13:45:00,62.47,62.5,62.46,62.5,24864.0,54.0911,54.117,54.0824,54.117,24864.0
2020-01-03 13:50:00,62.5,62.52,62.48,62.49,57395.0,54.117,54.1344,54.0997,54.1084,57395.0
2020-01-03 13:55:00,62.49,62.49,62.46,62.49,60482.0,54.1084,54.1084,54.0824,54.1084,60482.0
2020-01-03 14:00:00,62.49,62.54,62.48,62.52,86232.0,54.1084,54.1517,54.0997,54.1344,86232.0
2020-01-03 14:05:00,62.52,62.57,62.51,62.53,315239.0,54.1344,54.1777,54.1257,54.143,315239.0
2020-01-03 14:10:00,62.53,62.55,62.51,62.52,75124.0,54.143,54.1603,54.1257,54.1344,75124.0
2020-01-03 14:15:00,62.52,62.56,62.52,62.56,43137.0,54.1344,54.169,54.1344,54.169,43137.0
2020-01-03 14:20:00,62.56,62.6,62.55,62.6,103488.0,54.169,54.2036,54.1603,54.2036,103488.0
2020-01-03 14:25:00,62.61,62.61,62.58,62.61,97450.0,54.2123,54.2123,54.1863,54.2123,97450.0
2020-01-03 14:30:00,62.61,62.61,62.59,62.6,42284.0,54.2123,54.2123,54.195,54.2036,42284.0
2020-01-03 14:35:00,62.6,62.62,62.59,62.62,62996.0,54.2036,54.2209,54.195,54.2209,62996.0
2020-01-03 14:40:00,62.62,62.65,62.61,62.65,49582.0,54.2209,54.2469,54.2123,54.2469,49582.0
2020-01-03 14:45:00,62.65,62.65,62.62,62.63,70195.0,54.2469,54.2469,54.2209,54.2296,70195.0
2020-01-03 14:50:00,62.64,62.65,62.63,62.63,86701.0,54.2383,54.2469,54.2296,54.2296,86701.0
2020-01-03 14:55:00,62.64,62.65,62.62,62.64,296500.0,54.2383,54.2469,54.2209,54.2383,296500.0
2020-01-03 15:00:00,62.64,62.64,62.57,62.61,963048.0,54.2383,54.2383,54.1777,54.2123,963048.0
2020-01-03 15:05:00,62.61,62.61,62.58,62.6,362357.0,54.2123,54.2123,54.1863,54.2036,362357.0
2020-01-03 15:10:00,62.6,62.6,62.53,62.56,597339.0,54.2036,54.2036,54.143,54.169,597339.0
2020-01-03 15:15:00,62.56,62.56,62.51,62.52,279640.0,54.169,54.169,54.1257,54.1344,279640.0
2020-01-03 15:20:00,62.52,62.53,62.44,62.46,655773.0,54.1344,54.143,54.0651,54.0824,655773.0
2020-01-03 15:25:00,62.46,62.47,62.43,62.45,306605.0,54.0824,54.0911,54.0564,54.0737,306605.0
2020-01-03 15:30:00,62.44,62.45,62.37,62.39,587404.0,54.0651,54.0737,54.0045,54.0218,587404.0
2020-01-03 15:35:00,62.39,62.4,62.34,62.36,391442.0,54.0218,54.0305,53.9785,53.9958,391442.0
2020-01-03 15:40:00,62.35,62.39,62.34,62.39,389571.0,53.9872,54.0218,53.9785,54.0218,389571.0
2020-01-03 15:45:00,62.39,62.41,62.35,62.4,483339.0,54.0218,54.0391,53.9872,54.0305,483339.0
2020-01-03 15:50:00,62.4,62.5,62.38,62.44,382370.0,54.0305,54.117,54.0131,54.0651,382370.0
2020-01-03 15:55:00,62.44,62.46,62.34,62.35,1476531.0,54.0651,54.0824,53.9785,53.9872,1476531.0
2020-01-06 09:30:00,62.29,62.41,62.28,62.33,715373.0,53.9352,54.0391,53.9265,53.9698,715373.0
2020-01-06 09:35:00,62.33,62.44,62.3,62.42,247825.0,53.9698,54.0651,53.9439,54.0478,247825.0
2020-01-06 09:40:00,62.42,62.42,62.32,62.32,385098.0,54.0478,54.0478,53.9612,53.9612,385098.0
2020-01-06 09:45:00,62.32,62.33,62.26,62.28,297107.0,53.9612,53.9698,53.9092,53.9265,297107.0
2020-01-06 09:50:00,62.28,62.29,62.22,62.23,169930.0,53.9265,53.9352,53.8746,53.8833,169930.0
2020-01-06 09:55:00,62.23,62.25,62.2,62.24,282264.0,53.8833,53.9006,53.8573,53.8919,282264.0
2020-01-06 10:00:00,62.24,62.24,62.2,62.23,201365.0,53.8919,53.8919,53.8573,53.8833,201365.0
2020-01-06 10:05:00,62.24,62.26,62.22,62.25,165190.0,53.8919,53.9092,53.8746,53.9006,165190.0
2020-01-06 10:10:00,62.26,62.29,62.25,62.26,64269.0,53.9092,53.9352,53.9006,53.9092,64269.0
2020-01-06 10:15:00,62.26,62.28,62.24,62.25,165331.0,53.9092,53.9265,53.8919,53.9006,165331.0
2020-01-06 10:20:00,62.25,62.27,62.23,62.23,107164.0,53.9006,53.9179,53.8833,53.8833,107164.0
2020-01-06 10:25:00,62.23,62.26,62.2,62.23,85725.0,53.8833,53.9092,53.8573,53.8833,85725.0
2020-01-06 10:30:00,62.23,62.23,62.18,62.21,129454.0,53.8833,53.8833,53.84,53.8659,129454.0
2020-01-06 10:35:00,62.21,62.25,62.2,62.24,89443.0,53.8659,53.9006,53.8573,53.8919,89443.0
2020-01-06 10:40:00,62.24,62.3,62.22,62.3,68110.0,53.8919,53.9439,53.8746,53.9439,68110.0
2020-01-06 10:45:00,62.3,62.31,62.26,62.26,115524.0,53.9439,53.9525,53.9092,53.9092,115524.0
2020-01-06 10:50:00,62.26,62.28,62.24,62.25,41333.0,53.9092,53.9265,53.8919,53.9006,41333.0
2020-01-06 10:55:00,62.25,62.26,62.22,62.23,103282.0,53.9006,53.9092,53.8746,53.8833,103282.0
2020-01-06 11:00:00,62.23,62.26,62.23,62.26,48033.0,53.8833,53.9092,53.8833,53.9092,48033.0
2020-01-06 11:05:00,62.25,62.27,62.23,62.26,112283.0,53.9006,53.9179,53.8833,53.9092,112283.0
2020-01-06 11:10:00,62.26,62.29,62.24,62.29,72480.0,53.9092,53.9352,53.8919,53.9352,72480.0
2020-01-06 11:15:00,62.29,62.29,62.25,62.26,83218.0,53.9352,53.9352,53.9006,53.9092,83218.0
2020-01-06 11:20:00,62.25,62.28,62.24,62.25,66831.0,53.9006,53.9265,53.8919,53.9006,66831.0
2020-01-06 11:25:00,62.24,62.26,62.23,62.24,31780.0,53.8919,53.9092,53.8833,53.8919,31780.0
2020-01-06 11:30:00,62.23,62.29,62.23,62.27,45319.0,53.8833,53.9352,53.8833,53.9179,45319.0
2020-01-06 11:35:00,62.27,62.28,62.25,62.28,23829.0,53.9179,53.9265,53.9006,53.9265,23829.0
2020-01-06 11:40:00,62.28,62.3,62.28,62.3,41437.0,53.9265,53.9439,53.9265,53.9439,41437.0
2020-01-06 11:45:00,62.3,62.32,62.27,62.28,38989.0,53.9439,53.9612,53.9179,53.9265,38989.0
2020-01-06 11:50:00,62.28,62.29,62.26,62.29,37403.0,53.9265,53.9352,53.9092,53.9352,37403.0
2020-01-06 11:55:00,62.29,62.33,62.28,62.32,39263.0,53.9352,53.9698,53.9265,53.9612,39263.0
2020-01-06 12:00:00,62.31,62.34,62.29,62.34,35668.0,53.9525,53.9785,53.9352,53.9785,35668.0
2020-01-06 12:05:00,62.34,62.41,62.34,62.41,92628.0,53.9785,54.0391,53.9785,54.0391,92628.0
2020-01-06 12:10:00,62.41,62.41,62.37,62.37,85919.0,54.0391,54.0391,54.0045,54.0045,85919.0
2020-01-06 12:15:00,62.37,62.37,62.35,62.37,24837.0,54.0045,54.0045,53.9872,54.0045,24837.0
2020-01-06 12:20:00,62.37,62.39,62.36,62.39,28684.0,54.0045,54.0218,53.9958,54.0218,28684.0
2020-01-06 12:25:00,62.39,62.39,62.36,62.38,106298.0,54.0218,54.0218,53.9958,54.0131,106298.0
2020-01-06 12:30:00,62.39,62.43,62.38,62.43,71995.0,54.0218,54.0564,54.0131,54.0564,71995.0
2020-01-06 12:35:00,62.42,62.43,62.41,62.41,32902.0,54.0478,54.0564,54.0391,54.0391,32902.0
2020-01-06 12:40:00,62.42,62.46,62.41,62.45,41289.0,54.0478,54.0824,54.0391,54.0737,41289.0
2020-01-06 12:45:00,62.45,62.48,62.44,62.46,34386.0,54.0737,54.0997,54.0651,54.0824,34386.0
2020-01-06 12:50:00,62.46,62.49,62.45,62.46,25542.0,54.0824,54.1084,54.0737,54.0824,25542.0
2020-01-06 12:55:00,62.46,62.46,62.43,62.44,30465.0,54.0824,54.0824,54.0564,54.0651,30465.0
2020-01-06 13:00:00,62.44,62.47,62.44,62.47,37606.0,54.0651,54.0911,54.0651,54.0911,37606.0
2020-01-06 13:05:00,62.47,62.51,62.45,62.5,91129.0,54.0911,54.1257,54.0737,54.117,91129.0
2020-01-06 13:10:00,62.49,62.52,62.49,62.52,19830.0,54.1084,54.1344,54.1084,54.1344,19830.0
2020-01-06 13:15:00,62.51,62.54,62.5,62.54,52805.0,54.1257,54.1517,54.117,54.1517,52805.0
2020-01-06 13:20:00,62.54,62.59,62.53,62.59,124876.0,54.1517,54.195,54.143,54.195,124876.0
2020-01-06 13:25:00,62.59,62.59,62.56,62.59,144644.0,54.195,54.195,54.169,54.195,144644.0
2020-01-06 13:30:00,62.58,62.59,62.54,62.55,74004.0,54.1863,54.195,54.1517,54.1603,74004.0
2020-01-06 13:35:00,62.54,62.57,62.54,62.57,71008.0,54.1517,54.1777,54.1517,54.1777,71008.0
2020-01-06 13:40:00,62.57,62.57,62.55,62.55,54977.0,54.1777,54.1777,54.1603,54.1603,54977.0
2020-01-06 13:45:00,62.56,62.58,62.55,62.57,48961.0,54.169,54.1863,54.1603,54.1777,48961.0
2020-01-06 13:50:00,62.57,62.57,62.52,62.53,47382.0,54.1777,54.1777,54.1344,54.143,47382.0
2020-01-06 13:55:00,62.52,62.55,62.5,62.53,47498.0,54.1344,54.1603,54.117,54.143,47498.0
2020-01-06 14:00:00,62.53,62.53,62.48,62.49,51851.0,54.143,54.143,54.0997,54.1084,51851.0
2020-01-06 14:05:00,62.49,62.54,62.48,62.53,38340.0,54.1084,54.1517,54.0997,54.143,38340.0
2020-01-06 14:10:00,62.52,62.57,62.52,62.55,110799.0,54.1344,54.1777,54.1344,54.1603,110799.0
2020-01-06 14:15:00,62.55,62.55,62.52,62.53,71190.0,54.1603,54.1603,54.1344,54.143,71190.0
2020-01-06 14:20:00,62.52,62.53,62.5,62.53,198713.0,54.1344,54.143,54.117,54.143,198713.0
2020-01-06 14:25:00,62.53,62.53,62.5,62.52,41370.0,54.143,54.143,54.117,54.1344,41370.0
2020-01-06 14:30:00,62.52,62.52,62.49,62.5,48231.0,54.1344,54.1344,54.1084,54.117,48231.0
2020-01-06 14:35:00,62.5,62.5,62.46,62.47,77352.0,54.117,54.117,54.0824,54.0911,77352.0
2020-01-06 14:40:00,62.47,62.47,62.45,62.45,53183.0,54.0911,54.0911,54.0737,54.0737,53183.0
2020-01-06 14:45:00,62.45,62.46,62.43,62.43,36588.0,54.0737,54.0824,54.0564,54.0564,36588.0
2020-01-06 14:50:00,62.43,62.44,62.42,62.43,129932.0,54.0564,54.0651,54.0478,54.0564,129932.0
2020-01-06 14:55:00,62.43,62.43,62.37,62.38,439844.0,54.0564,54.0564,54.0045,54.0131,439844.0
2020-01-06 15:00:00,62.38,62.39,62.31,62.33,930033.0,54.0131,54.0218,53.9525,53.9698,930033.0
2020-01-06 15:05:00,62.33,62.34,62.29,62.31,590551.0,53.9698,53.9785,53.9352,53.9525,590551.0
2020-01-06 15:10:00,62.31,62.4,62.3,62.4,477216.0,53.9525,54.0305,53.9439,54.0305,477216.0
2020-01-06 15:15:00,62.4,62.42,62.39,62.41,342732.0,54.0305,54.0478,54.0218,54.0391,342732.0
2020-01-06 15:20:00,62.41,62.43,62.4,62.43,254769.0,54.0391,54.0564,54.0305,54.0564,254769.0
2020-01-06 15:25:00,62.43,62.43,62.4,62.41,218209.0,54.0564,54.0564,54.0305,54.0391,218209.0
2020-01-06 15:30:00,62.41,62.42,62.37,62.38,380115.0,54.0391,54.0478,54.0045,54.0131,380115.0
2020-01-06 15:35:00,62.38,62.41,62.38,62.4,344530.0,54.0131,54.0391,54.0131,54.0305,344530.0
2020-01-06 15:40:00,62.4,62.42,62.39,62.41,213244.0,54.0305,54.0478,54.0218,54.0391,213244.0
2020-01-06 15:45:00,62.41,62.47,62.4,62.46,478668.0,54.0391,54.0911,54.0305,54.0824,478668.0
2020-01-06 15:50:00,62.47,62.52,62.46,62.5,403323.0,54.0911,54.1344,54.0824,54.117,403323.0
2020-01-06 15:55:00,62.5,62.51,62.48,62.5,1092859.0,54.117,54.1257,54.0997,54.117,1092859.0
2020-01-07 09:30:00,62.31,62.38,62.23,62.31,332183.0,53.9525,54.0131,53.8833,53.9525,332183.0
2020-01-07 09:35:00,62.31,62.37,62.29,62.36,161004.0,53.9525,54.0045,53.9352,53.9958,161004.0
2020-01-07 09:40:00,62.36,62.36,62.26,62.27,120739.0,53.9958,53.9958,53.9092,53.9179,120739.0
2020-01-07 09:45:00,62.27,62.31,62.25,62.3,108528.0,53.9179,53.9525,53.9006,53.9439,108528.0
2020-01-07 09:50:00,62.3,62.33,62.25,62.26,74678.0,53.9439,53.9698,53.9006,53.9092,74678.0
2020-01-07 09:55:00,62.26,62.3,62.19,62.2,69723.0,53.9092,53.9439,53.8486,53.8573,69723.0
2020-01-07 10:00:00,62.2,62.24,62.18,62.22,139013.0,53.8573,53.8919,53.84,53.8746,139013.0
2020-01-07 10:05:00,62.22,62.28,62.22,62.26,78425.0,53.8746,53.9265,53.8746,53.9092,78425.0
2020-01-07 10:10:00,62.27,62.27,62.24,62.25,35880.0,53.9179,53.9179,53.8919,53.9006,35880.0
2020-01-07 10:15:00,62.25,62.27,62.23,62.26,87478.0,53.9006,53.9179,53.8833,53.9092,87478.0
2020-01-07 10:20:00,62.26,62.28,62.25,62.27,93765.0,53.9092,53.9265,53.9006,53.9179,93765.0
2020-01-07 10:25:00,62.26,62.31,62.23,62.31,68928.0,53.9092,53.9525,53.8833,53.9525,68928.0
2020-01-07 10:30:00,62.31,62.32,62.22,62.25,80902.0,53.9525,53.9612,53.8746,53.9006,80902.0
2020-01-07 10:35:00,62.24,62.29,62.24,62.28,100485.0,53.8919,53.9352,53.8919,53.9265,100485.0
2020-01-07 10:40:00,62.28,62.29,62.23,62.25,45297.0,53.9265,53.9352,53.8833,53.9006,45297.0
2020-01-07 10:45:00,62.26,62.27,62.24,62.27,53800.0,53.9092,53.9179,53.8919,53.9179,53800.0
2020-01-07 10:50:00,62.26,62.3,62.25,62.28,199049.0,53.9092,53.9439,53.9006,53.9265,199049.0
2020-01-07 10:55:00,62.29,62.3,62.24,62.25,92167.0,53.9352,53.9439,53.8919,53.9006,92167.0
2020-01-07 11:00:00,62.25,62.28,62.22,62.28,141238.0,53.9006,53.9265,53.8746,53.9265,141238.0
2020-01-07 11:05:00,62.28,62.3,62.26,62.29,53880.0,53.9265,53.9439,53.9092,53.9352,53880.0
2020-01-07 11:10:00,62.29,62.31,62.29,62.31,30027.0,53.9352,53.9525,53.9352,53.9525,30027.0
2020-01-07 11:15:00,62.31,62.32,62.28,62.31,33228.0,53.9525,53.9612,53.9265,53.9525,33228.0
2020-01-07 11:20:00,62.32,62.32,62.28,62.32,93100.0,53.9612,53.9612,53.9265,53.9612,93100.0
2020-01-07 11:25:00,62.32,62.32,62.28,62.29,49054.0,53.9612,53.9612,53.9265,53.9352,49054.0
2020-01-07 11:30:00,62.3,62.31,62.24,62.24,53246.0,53.9439,53.9525,53.8919,53.8919,53246.0
2020-01-07 11:35:00,62.24,62.24,62.21,62.22,80194.0,53.8919,53.8919,53.8659,53.8746,80194.0
2020-01-07 11:40:00,62.23,62.23,62.19,62.2,26170.0,53.8833,53.8833,53.8486,53.8573,26170.0
2020-01-07 11:45:00,62.2,62.22,62.18,62.18,39414.0,53.8573,53.8746,53.84,53.84,39414.0
2020-01-07 11:50:00,62.19,62.2,62.17,62.18,94359.0,53.8486,53.8573,53.8313,53.84,94359.0
2020-01-07 11:55:00,62.18,62.19,62.16,62.18,112814.0,53.84,53.8486,53.8226,53.84,112814.0
2020-01-07 12:00:00,62.18,62.18,62.16,62.17,37727.0,53.84,53.84,53.8226,53.8313,37727.0
2020-01-07 12:05:00,62.17,62.18,62.15,62.16,51667.0,53.8313,53.84,53.814,53.8226,51667.0
2020-01-07 12:10:00,62.15,62.16,62.14,62.15,46005.0,53.814,53.8226,53.8053,53.814,46005.0
2020-01-07 12:15:00,62.15,62.16,62.14,62.15,18721.0,53.814,53.8226,53.8053,53.814,18721.0
2020-01-07 12:20:00,62.15,62.16,62.14,62.15,140138.0,53.814,53.8226,53.8053,53.814,140138.0
2020-01-07 12:25:00,62.15,62.15,62.12,62.13,75553.0,53.814,53.814,53.788,53.7967,75553.0
2020-01-07 12:30:00,62.13,62.14,62.09,62.09,32869.0,53.7967,53.8053,53.762,53.762,32869.0
2020-01-07 12:35:00,62.1,62.13,62.09,62.1,44744.0,53.7707,53.7967,53.762,53.7707,44744.0
2020-01-07 12:40:00,62.1,62.13,62.09,62.11,137106.0,53.7707,53.7967,53.762,53.7794,137106.0
2020-01-07 12:45:00,62.11,62.12,62.09,62.1,71538.0,53.7794,53.788,53.762,53.7707,71538.0
2020-01-07 12:50:00,62.11,62.11,62.08,62.09,34721.0,53.7794,53.7794,53.7534,53.762,34721.0
2020-01-07 12:55:00,62.09,62.12,62.09,62.11,15965.0,53.762,53.788,53.762,53.7794,15965.0
2020-01-07 13:00:00,62.11,62.14,62.1,62.12,181955.0,53.7794,53.8053,53.7707,53.788,181955.0
2020-01-07 13:05:00,62.11,62.12,62.1,62.12,68991.0,53.7794,53.788,53.7707,53.788,68991.0
2020-01-07 13:10:00,62.12,62.13,62.11,62.12,17190.0,53.788,53.7967,53.7794,53.788,17190.0
2020-01-07 13:15:00,62.12,62.13,62.11,62.12,71885.0,53.788,53.7967,53.7794,53.788,71885.0
2020-01-07 13:20:00,62.12,62.13,62.11,62.13,32765.0,53.788,53.7967,53.7794,53.7967,32765.0
2020-01-07 13:25:00,62.13,62.14,62.12,62.13,78644.0,53.7967,53.8053,53.788,53.7967,78644.0
2020-01-07 13:30:00,62.13,62.13,62.11,62.11,132042.0,53.7967,53.7967,53.7794,53.7794,132042.0
2020-01-07 13:35:00,62.11,62.12,62.09,62.1,102779.0,53.7794,53.788,53.762,53.7707,102779.0
2020-01-07 13:40:00,62.11,62.11,62.08,62.09,25758.0,53.7794,53.7794,53.7534,53.762,25758.0
2020-01-07 13:45:00,62.09,62.1,62.08,62.08,21855.0,53.762,53.7707,53.7534,53.7534,21855.0
2020-01-07 13:50:00,62.08,62.1,62.07,62.09,110363.0,53.7534,53.7707,53.7447,53.762,110363.0
2020-01-07 13:55:00,62.1,62.12,62.09,62.12,29150.0,53.7707,53.788,53.762,53.788,29150.0
2020-01-07 14:00:00,62.12,62.12,62.07,62.07,63087.0,53.788,53.788,53.7447,53.7447,63087.0
2020-01-07 14:05:00,62.07,62.08,62.06,62.07,40822.0,53.7447,53.7534,53.7361,53.7447,40822.0
2020-01-07 14:10:00,62.07,62.07,62.01,62.02,48074.0,53.7447,53.7447,53.6928,53.7014,48074.0
2020-01-07 14:15:00,62.02,62.04,62.0,62.02,53606.0,53.7014,53.7187,53.6841,53.7014,53606.0
2020-01-07 14:20:00,62.02,62.03,62.0,62.03,71023.0,53.7014,53.7101,53.6841,53.7101,71023.0
2020-01-07 14:25:00,62.03,62.05,62.02,62.03,63797.0,53.7101,53.7274,53.7014,53.7101,63797.0
2020-01-07 14:30:00,62.04,62.06,62.02,62.05,73757.0,53.7187,53.7361,53.7014,53.7274,73757.0
2020-01-07 14:35:00,62.05,62.05,62.01,62.01,44193.0,53.7274,53.7274,53.6928,53.6928,44193.0
2020-01-07 14:40:00,62.02,62.03,62.01,62.03,36036.0,53.7014,53.7101,53.6928,53.7101,36036.0
2020-01-07 14:45:00,62.03,62.03,62.01,62.02,55664.0,53.7101,53.7101,53.6928,53.7014,55664.0
2020-01-07 14:50:00,62.03,62.05,62.02,62.04,135329.0,53.7101,53.7274,53.7014,53.7187,135329.0
2020-01-07 14:55:00,62.04,62.05,62.02,62.03,497219.0,53.7187,53.7274,53.7014,53.7101,497219.0
2020-01-07 15:00:00,62.03,62.04,61.98,61.98,654568.0,53.7101,53.7187,53.6668,53.6668,654568.0
2020-01-07 15:05:00,61.98,62.01,61.97,62.01,365696.0,53.6668,53.6928,53.6581,53.6928,365696.0
2020-01-07 15:10:00,62.01,62.03,62.0,62.03,282650.0,53.6928,53.7101,53.6841,53.7101,282650.0
2020-01-07 15:15:00,62.03,62.06,62.01,62.05,314026.0,53.7101,53.7361,53.6928,53.7274,314026.0
2020-01-07 15:20:00,62.05,62.05,62.03,62.05,284938.0,53.7274,53.7274,53.7101,53.7274,284938.0
2020-01-07 15:25:00,62.05,62.05,62.01,62.01,383184.0,53.7274,53.7274,53.6928,53.6928,383184.0
2020-01-07 15:30:00,62.01,62.03,62.0,62.01,695762.0,53.6928,53.7101,53.6841,53.6928,695762.0
2020-01-07 15:35:00,62.01,62.02,61.99,62.02,341693.0,53.6928,53.7014,53.6754,53.7014,341693.0
2020-01-07 15:40:00,62.01,62.03,62.0,62.03,253413.0,53.6928,53.7101,53.6841,53.7101,253413.0
2020-01-07 15:45:00,62.02,62.03,62.01,62.02,271526.0,53.7014,53.7101,53.6928,53.7014,271526.0
2020-01-07 15:50:00,62.02,62.05,62.01,62.05,749302.0,53.7014,53.7274,53.6928,53.7274,749302.0
2020-01-07 15:55:00,62.05,62.08,62.0,62.01,1621296.0,53.7274,53.7534,53.6841,53.6928,1621296.0
2020-01-08 09:30:00,62.08,62.24,62.03,62.22,263580.0,53.7534,53.8919,53.7101,53.8746,263580.0
2020-01-08 09:35:00,62.22,62.26,62.11,62.12,178893.0,53.8746,53.9092,53.7794,53.788,178893.0
2020-01-08 09:40:00,62.12,62.15,62.05,62.06,190698.0,53.788,53.814,53.7274,53.7361,190698.0
2020-01-08 09:45:00,62.05,62.07,62.01,62.03,192622.0,53.7274,53.7447,53.6928,53.7101,192622.0
2020-01-08 09:50:00,62.04,62.04,62.0,62.02,106986.0,53.7187,53.7187,53.6841,53.7014,106986.0
2020-01-08 09:55:00,62.02,62.06,62.01,62.03,90767.0,53.7014,53.7361,53.6928,53.7101,90767.0
2020-01-08 10:00:00,62.03,62.08,62.03,62.08,111433.0,53.7101,53.7534,53.7101,53.7534,111433.0
2020-01-08 10:05:00,62.07,62.08,62.03,62.06,84363.0,53.7447,53.7534,53.7101,53.7361,84363.0
2020-01-08 10:10:00,62.05,62.06,62.02,62.04,96193.0,53.7274,53.7361,53.7014,53.7187,96193.0
2020-01-08 10:15:00,62.04,62.06,62.0,62.03,146659.0,53.7187,53.7361,53.6841,53.7101,146659.0
2020-01-08 10:20:00,62.03,62.05,62.01,62.02,107787.0,53.7101,53.7274,53.6928,53.7014,107787.0
2020-01-08 10:25:00,62.02,62.03,61.97,61.98,84938.0,53.7014,53.7101,53.6581,53.6668,84938.0
2020-01-08 10:30:00,61.97,62.03,61.96,61.98,137400.0,53.6581,53.7101,53.6495,53.6668,137400.0
2020-01-08 10:35:00,61.99,62.05,61.98,62.04,42642.0,53.6754,53.7274,53.6668,53.7187,42642.0
2020-01-08 10:40:00,62.04,62.07,62.03,62.03,66315.0,53.7187,53.7447,53.7101,53.7101,66315.0
2020-01-08 10:45:00,62.03,62.09,62.02,62.09,131427.0,53.7101,53.762,53.7014,53.762,131427.0
2020-01-08 10:50:00,62.09,62.12,62.08,62.1,132972.0,53.762,53.788,53.7534,53.7707,132972.0
2020-01-08 10:55:00,62.1,62.14,62.08,62.12,47298.0,53.7707,53.8053,53.7534,53.788,47298.0
2020-01-08 11:00:00,62.12,62.13,62.08,62.1,81293.0,53.788,53.7967,53.7534,53.7707,81293.0
2020-01-08 11:05:00,62.09,62.13,62.08,62.12,58721.0,53.762,53.7967,53.7534,53.788,58721.0
2020-01-08 11:10:00,62.11,62.12,62.09,62.12,56085.0,53.7794,53.788,53.762,53.788,56085.0
2020-01-08 11:15:00,62.12,62.16,62.12,62.14,44646.0,53.788,53.8226,53.788,53.8053,44646.0
2020-01-08 11:20:00,62.14,62.16,62.12,62.15,38931.0,53.8053,53.8226,53.788,53.814,38931.0
2020-01-08 11:25:00,62.15,62.24,62.13,62.22,224847.0,53.814,53.8919,53.7967,53.8746,224847.0
2020-01-08 11:30:00,62.23,62.23,62.15,62.2,234301.0,53.8833,53.8833,53.814,53.8573,234301.0
2020-01-08 11:35:00,62.21,62.31,62.2,62.28,277948.0,53.8659,53.9525,53.8573,53.9265,277948.0
2020-01-08 11:40:00,62.28,62.39,62.28,62.39,310123.0,53.9265,54.0218,53.9265,54.0218,310123.0
2020-01-08 11:45:00,62.38,62.42,62.37,62.42,197508.0,54.0131,54.0478,54.0045,54.0478,197508.0
2020-01-08 11:50:00,62.42,62.45,62.4,62.42,62806.0,54.0478,54.0737,54.0305,54.0478,62806.0
2020-01-08 11:55:00,62.43,62.43,62.35,62.37,41755.0,54.0564,54.0564,53.9872,54.0045,41755.0
2020-01-08 12:00:00,62.37,62.4,62.34,62.34,148758.0,54.0045,54.0305,53.9785,53.9785,148758.0
2020-01-08 12:05:00,62.35,62.37,62.33,62.35,39841.0,53.9872,54.0045,53.9698,53.9872,39841.0
2020-01-08 12:10:00,62.34,62.34,62.3,62.32,34797.0,53.9785,53.9785,53.9439,53.9612,34797.0
2020-01-08 12:15:00,62.32,62.37,62.32,62.36,44215.0,53.9612,54.0045,53.9612,53.9958,44215.0
2020-01-08 12:20:00,62.37,62.38,62.35,62.37,31054.0,54.0045,54.0131,53.9872,54.0045,31054.0
2020-01-08 12:25:00,62.37,62.39,62.36,62.38,52235.0,54.0045,54.0218,53.9958,54.0131,52235.0
2020-01-08 12:30:00,62.39,62.4,62.35,62.37,44747.0,54.0218,54.0305,53.9872,54.0045,44747.0
2020-01-08 12:35:00,62.36,62.36,62.34,62.36,28319.0,53.9958,53.9958,53.9785,53.9958,28319.0
2020-01-08 12:40:00,62.36,62.38,62.35,62.36,30740.0,53.9958,54.0131,53.9872,53.9958,30740.0
2020-01-08 12:45:00,62.36,62.36,62.34,62.36,45626.0,53.9958,53.9958,53.9785,53.9958,45626.0
2020-01-08 12:50:00,62.35,62.37,62.34,62.37,111521.0,53.9872,54.0045,53.9785,54.0045,111521.0
2020-01-08 12:55:00,62.37,62.38,62.35,62.37,34426.0,54.0045,54.0131,53.9872,54.0045,34426.0
2020-01-08 13:00:00,62.37,62.38,62.34,62.35,50894.0,54.0045,54.0131,53.9785,53.9872,50894.0
2020-01-08 13:05:00,62.35,62.35,62.32,62.33,60704.0,53.9872,53.9872,53.9612,53.9698,60704.0
2020-01-08 13:10:00,62.33,62.35,62.31,62.35,35858.0,53.9698,53.9872,53.9525,53.9872,35858.0
2020-01-08 13:15:00,62.34,62.35,62.32,62.33,34719.0,53.9785,53.9872,53.9612,53.9698,34719.0
2020-01-08 13:20:00,62.33,62.35,62.32,62.33,40893.0,53.9698,53.9872,53.9612,53.9698,40893.0
2020-01-08 13:25:00,62.34,62.36,62.34,62.36,59003.0,53.9785,53.9958,53.9785,53.9958,59003.0
2020-01-08 13:30:00,62.37,62.39,62.36,62.38,62548.0,54.0045,54.0218,53.9958,54.0131,62548.0
2020-01-08 13:35:00,62.38,62.39,62.37,62.39,55960.0,54.0131,54.0218,54.0045,54.0218,55960.0
2020-01-08 13:40:00,62.39,62.39,62.37,62.38,26446.0,54.0218,54.0218,54.0045,54.0131,26446.0
2020-01-08 13:45:00,62.38,62.38,62.34,62.35,31994.0,54.0131,54.0131,53.9785,53.9872,31994.0
2020-01-08 13:50:00,62.35,62.35,62.33,62.34,41912.0,53.9872,53.9872,53.9698,53.9785,41912.0
2020-01-08 13:55:00,62.34,62.35,62.33,62.35,114505.0,53.9785,53.9872,53.9698,53.9872,114505.0
2020-01-08 14:00:00,62.35,62.37,62.35,62.36,186269.0,53.9872,54.0045,53.9872,53.9958,186269.0
2020-01-08 14:05:00,62.35,62.39,62.35,62.35,87757.0,53.9872,54.0218,53.9872,53.9872,87757.0
2020-01-08 14:10:00,62.36,62.38,62.35,62.36,70857.0,53.9958,54.0131,53.9872,53.9958,70857.0
2020-01-08 14:15:00,62.37,62.37,62.35,62.36,40825.0,54.0045,54.0045,53.9872,53.9958,40825.0
2020-01-08 14:20:00,62.36,62.38,62.35,62.36,120861.0,53.9958,54.0131,53.9872,53.9958,120861.0
2020-01-08 14:25:00,62.36,62.37,62.35,62.37,60314.0,53.9958,54.0045,53.9872,54.0045,60314.0
2020-01-08 14:30:00,62.36,62.36,62.33,62.33,35868.0,53.9958,53.9958,53.9698,53.9698,35868.0
2020-01-08 14:35:00,62.33,62.34,62.31,62.33,141740.0,53.9698,53.9785,53.9525,53.9698,141740.0
2020-01-08 14:40:00,62.33,62.37,62.32,62.37,97745.0,53.9698,54.0045,53.9612,54.0045,97745.0
2020-01-08 14:45:00,62.36,62.38,62.35,62.37,202433.0,53.9958,54.0131,53.9872,54.0045,202433.0
2020-01-08 14:50:00,62.37,62.4,62.36,62.39,106854.0,54.0045,54.0305,53.9958,54.0218,106854.0
2020-01-08 14:55:00,62.4,62.42,62.39,62.42,77059.0,54.0305,54.0478,54.0218,54.0478,77059.0
2020-01-08 15:00:00,62.41,62.44,62.41,62.43,50391.0,54.0391,54.0651,54.0391,54.0564,50391.0
2020-01-08 15:05:00,62.43,62.46,62.42,62.45,90231.0,54.0564,54.0824,54.0478,54.0737,90231.0
2020-01-08 15:10:00,62.45,62.46,62.42,62.45,116405.0,54.0737,54.0824,54.0478,54.0737,116405.0
2020-01-08 15:15:00,62.45,62.46,62.43,62.44,139456.0,54.0737,54.0824,54.0564,54.0651,139456.0
2020-01-08 15:20:00,62.43,62.47,62.43,62.47,223613.0,54.0564,54.0911,54.0564,54.0911,223613.0
2020-01-08 15:25:00,62.47,62.5,62.46,62.5,57124.0,54.0911,54.117,54.0824,54.117,57124.0
2020-01-08 15:30:00,62.5,62.52,62.48,62.51,160522.0,54.117,54.1344,54.0997,54.1257,160522.0
2020-01-08 15:35:00,62.51,62.51,62.45,62.47,158301.0,54.1257,54.1257,54.0737,54.0911,158301.0
2020-01-08 15:40:00,62.46,62.47,62.44,62.44,359822.0,54.0824,54.0911,54.0651,54.0651,359822.0
2020-01-08 15:45:00,62.44,62.44,62.31,62.31,909081.0,54.0651,54.0651,53.9525,53.9525,909081.0
2020-01-08 15:50:00,62.31,62.36,62.28,62.3,418480.0,53.9525,53.9958,53.9265,53.9439,418480.0
2020-01-08 15:55:00,62.3,62.3,62.23,62.26,678613.0,53.9439,53.9439,53.8833,53.9092,678613.0
2020-01-09 09:30:00,62.45,62.48,62.38,62.44,132552.0,54.0737,54.0997,54.0131,54.0651,132552.0
2020-01-09 09:35:00,62.44,62.48,62.36,62.38,112875.0,54.0651,54.0997,53.9958,54.0131,112875.0
2020-01-09 09:40:00,62.38,62.42,62.31,62.31,115703.0,54.0131,54.0478,53.9525,53.9525,115703.0
2020-01-09 09:45:00,62.31,62.41,62.3,62.41,124682.0,53.9525,54.0391,53.9439,54.0391,124682.0
2020-01-09 09:50:00,62.41,62.41,62.34,62.37,64036.0,54.0391,54.0391,53.9785,54.0045,64036.0
2020-01-09 09:55:00,62.36,62.41,62.35,62.4,66789.0,53.9958,54.0391,53.9872,54.0305,66789.0
2020-01-09 10:00:00,62.4,62.48,62.38,62.48,62450.0,54.0305,54.0997,54.0131,54.0997,62450.0
2020-01-09 10:05:00,62.48,62.55,62.47,62.54,58697.0,54.0997,54.1603,54.0911,54.1517,58697.0
2020-01-09 10:10:00,62.54,62.56,62.53,62.54,92882.0,54.1517,54.169,54.143,54.1517,92882.0
2020-01-09 10:15:00,62.54,62.59,62.51,62.57,111988.0,54.1517,54.195,54.1257,54.1777,111988.0
2020-01-09 10:20:00,62.57,62.59,62.55,62.59,172489.0,54.1777,54.195,54.1603,54.195,172489.0
2020-01-09 10:25:00,62.58,62.63,62.57,62.62,39165.0,54.1863,54.2296,54.1777,54.2209,39165.0
2020-01-09 10:30:00,62.63,62.65,62.6,62.62,85184.0,54.2296,54.2469,54.2036,54.2209,85184.0
2020-01-09 10:35:00,62.63,62.65,62.6,62.64,45457.0,54.2296,54.2469,54.2036,54.2383,45457.0
2020-01-09 10:40:00,62.64,62.64,62.6,62.61,35273.0,54.2383,54.2383,54.2036,54.2123,35273.0
2020-01-09 10:45:00,62.62,62.66,62.6,62.64,138228.0,54.2209,54.2556,54.2036,54.2383,138228.0
2020-01-09 10:50:00,62.63,62.63,62.6,62.62,41695.0,54.2296,54.2296,54.2036,54.2209,41695.0
2020-01-09 10:55:00,62.63,62.63,62.6,62.62,20827.0,54.2296,54.2296,54.2036,54.2209,20827.0
2020-01-09 11:00:00,62.62,62.63,62.58,62.59,28024.0,54.2209,54.2296,54.1863,54.195,28024.0
2020-01-09 11:05:00,62.6,62.62,62.59,62.6,51475.0,54.2036,54.2209,54.195,54.2036,51475.0
2020-01-09 11:10:00,62.61,62.61,62.56,62.56,76642.0,54.2123,54.2123,54.169,54.169,76642.0
2020-01-09 11:15:00,62.56,62.57,62.52,62.54,38859.0,54.169,54.1777,54.1344,54.1517,38859.0
2020-01-09 11:20:00,62.54,62.55,62.5,62.51,66480.0,54.1517,54.1603,54.117,54.1257,66480.0
2020-01-09 11:25:00,62.52,62.53,62.48,62.51,37549.0,54.1344,54.143,54.0997,54.1257,37549.0
2020-01-09 11:30:00,62.51,62.53,62.49,62.52,43672.0,54.1257,54.143,54.1084,54.1344,43672.0
2020-01-09 11:35:00,62.52,62.53,62.49,62.5,23156.0,54.1344,54.143,54.1084,54.117,23156.0
2020-01-09 11:40:00,62.5,62.51,62.46,62.47,21943.0,54.117,54.1257,54.0824,54.0911,21943.0
2020-01-09 11:45:00,62.48,62.49,62.45,62.48,54321.0,54.0997,54.1084,54.0737,54.0997,54321.0
2020-01-09 11:50:00,62.49,62.52,62.49,62.51,27815.0,54.1084,54.1344,54.1084,54.1257,27815.0
2020-01-09 11:55:00,62.51,62.53,62.49,62.51,41556.0,54.1257,54.143,54.1084,54.1257,41556.0
2020-01-09 12:00:00,62.52,62.53,62.5,62.53,41219.0,54.1344,54.143,54.117,54.143,41219.0
2020-01-09 12:05:00,62.52,62.54,62.5,62.51,45193.0,54.1344,54.1517,54.117,54.1257,45193.0
2020-01-09 12:10:00,62.52,62.55,62.5,62.55,25556.0,54.1344,54.1603,54.117,54.1603,25556.0
2020-01-09 12:15:00,62.55,62.58,62.53,62.57,69934.0,54.1603,54.1863,54.143,54.1777,69934.0
2020-01-09 12:20:00,62.57,62.57,62.5,62.51,196208.0,54.1777,54.1777,54.117,54.1257,196208.0
2020-01-09 12:25:00,62.51,62.51,62.48,62.49,71223.0,54.1257,54.1257,54.0997,54.1084,71223.0
2020-01-09 12:30:00,62.5,62.5,62.47,62.47,30075.0,54.117,54.117,54.0911,54.0911,30075.0
2020-01-09 12:35:00,62.47,62.51,62.47,62.51,38979.0,54.0911,54.1257,54.0911,54.1257,38979.0
2020-01-09 12:40:00,62.5,62.55,62.5,62.55,91408.0,54.117,54.1603,54.117,54.1603,91408.0
2020-01-09 12:45:00,62.55,62.56,62.54,62.55,21324.0,54.1603,54.169,54.1517,54.1603,21324.0
2020-01-09 12:50:00,62.55,62.58,62.55,62.58,46240.0,54.1603,54.1863,54.1603,54.1863,46240.0
2020-01-09 12:55:00,62.57,62.58,62.56,62.58,9757.0,54.1777,54.1863,54.169,54.1863,9757.0
2020-01-09 13:00:00,62.57,62.59,62.55,62.59,32827.0,54.1777,54.195,54.1603,54.195,32827.0
2020-01-09 13:05:00,62.58,62.59,62.56,62.57,20189.0,54.1863,54.195,54.169,54.1777,20189.0
2020-01-09 13:10:00,62.56,62.56,62.53,62.53,34436.0,54.169,54.169,54.143,54.143,34436.0
2020-01-09 13:15:00,62.53,62.53,62.48,62.5,35955.0,54.143,54.143,54.0997,54.117,35955.0
2020-01-09 13:20:00,62.5,62.52,62.48,62.49,64002.0,54.117,54.1344,54.0997,54.1084,64002.0
2020-01-09 13:25:00,62.49,62.53,62.48,62.53,23452.0,54.1084,54.143,54.0997,54.143,23452.0
2020-01-09 13:30:00,62.53,62.54,62.52,62.54,21371.0,54.143,54.1517,54.1344,54.1517,21371.0
2020-01-09 13:35:00,62.53,62.56,62.53,62.56,11353.0,54.143,54.169,54.143,54.169,11353.0
2020-01-09 13:40:00,62.55,62.59,62.55,62.58,33130.0,54.1603,54.195,54.1603,54.1863,33130.0
2020-01-09 13:45:00,62.58,62.6,62.58,62.6,27896.0,54.1863,54.2036,54.1863,54.2036,27896.0
2020-01-09 13:50:00,62.59,62.61,62.58,62.59,41188.0,54.195,54.2123,54.1863,54.195,41188.0
2020-01-09 13:55:00,62.59,62.62,62.58,62.61,42140.0,54.195,54.2209,54.1863,54.2123,42140.0
2020-01-09 14:00:00,62.6,62.63,62.6,62.61,68254.0,54.2036,54.2296,54.2036,54.2123,68254.0
2020-01-09 14:05:00,62.61,62.63,62.59,62.63,36532.0,54.2123,54.2296,54.195,54.2296,36532.0
2020-01-09 14:10:00,62.63,62.63,62.6,62.62,48743.0,54.2296,54.2296,54.2036,54.2209,48743.0
2020-01-09 14:15:00,62.62,62.63,62.59,62.6,25247.0,54.2209,54.2296,54.195,54.2036,25247.0
2020-01-09 14:20:00,62.6,62.61,62.58,62.59,120867.0,54.2036,54.2123,54.1863,54.195,120867.0
2020-01-09 14:25:00,62.59,62.61,62.58,62.59,35260.0,54.195,54.2123,54.1863,54.195,35260.0
2020-01-09 14:30:00,62.59,62.62,62.58,62.61,27032.0,54.195,54.2209,54.1863,54.2123,27032.0
2020-01-09 14:35:00,62.62,62.63,62.59,62.61,105660.0,54.2209,54.2296,54.195,54.2123,105660.0
2020-01-09 14:40:00,62.62,62.64,62.61,62.63,91499.0,54.2209,54.2383,54.2123,54.2296,91499.0
2020-01-09 14:45:00,62.63,62.63,62.6,62.61,101522.0,54.2296,54.2296,54.2036,54.2123,101522.0
2020-01-09 14:50:00,62.62,62.63,62.6,62.63,128617.0,54.2209,54.2296,54.2036,54.2296,128617.0
2020-01-09 14:55:00,62.63,62.65,62.62,62.64,93165.0,54.2296,54.2469,54.2209,54.2383,93165.0
2020-01-09 15:00:00,62.64,62.65,62.62,62.63,99055.0,54.2383,54.2469,54.2209,54.2296,99055.0
2020-01-09 15:05:00,62.63,62.64,62.62,62.63,52115.0,54.2296,54.2383,54.2209,54.2296,52115.0
2020-01-09 15:10:00,62.63,62.64,62.61,62.64,49854.0,54.2296,54.2383,54.2123,54.2383,49854.0
2020-01-09 15:15:00,62.63,62.66,62.62,62.65,78077.0,54.2296,54.2556,54.2209,54.2469,78077.0
2020-01-09 15:20:00,62.65,62.65,62.63,62.64,113910.0,54.2469,54.2469,54.2296,54.2383,113910.0
2020-01-09 15:25:00,62.64,62.66,62.62,62.66,121458.0,54.2383,54.2556,54.2209,54.2556,121458.0
2020-01-09 15:30:00,62.66,62.68,62.63,62.63,99564.0,54.2556,54.2729,54.2296,54.2296,99564.0
2020-01-09 15:35:00,62.63,62.64,62.61,62.63,116151.0,54.2296,54.2383,54.2123,54.2296,116151.0
2020-01-09 15:40:00,62.63,62.65,62.62,62.64,358767.0,54.2296,54.2469,54.2209,54.2383,358767.0
2020-01-09 15:45:00,62.64,62.65,62.61,62.62,124309.0,54.2383,54.2469,54.2123,54.2209,124309.0
2020-01-09 15:50:00,62.63,62.66,62.62,62.63,484551.0,54.2296,54.2556,54.2209,54.2296,484551.0
2020-01-09 15:55:00,62.64,62.71,62.63,62.7,696975.0,54.2383,54.2989,54.2296,54.2902,696975.0
2020-01-10 09:30:00,62.78,62.81,62.69,62.7,106585.0,54.3595,54.3855,54.2816,54.2902,106585.0
2020-01-10 09:35:00,62.7,62.79,62.64,62.78,67954.0,54.2902,54.3681,54.2383,54.3595,67954.0
2020-01-10 09:40:00,62.78,62.83,62.74,62.78,85534.0,54.3595,54.4028,54.3249,54.3595,85534.0
2020-01-10 09:45:00,62.77,62.78,62.73,62.77,59839.0,54.3508,54.3595,54.3162,54.3508,59839.0
2020-01-10 09:50:00,62.78,62.78,62.71,62.74,132452.0,54.3595,54.3595,54.2989,54.3249,132452.0
2020-01-10 09:55:00,62.74,62.77,62.71,62.76,52860.0,54.3249,54.3508,54.2989,54.3422,52860.0
2020-01-10 10:00:00,62.76,62.83,62.75,62.83,42910.0,54.3422,54.4028,54.3335,54.4028,42910.0
2020-01-10 10:05:00,62.82,62.84,62.81,62.83,38092.0,54.3941,54.4114,54.3855,54.4028,38092.0
2020-01-10 10:10:00,62.83,62.85,62.76,62.78,746795.0,54.4028,54.4201,54.3422,54.3595,746795.0
2020-01-10 10:15:00,62.78,62.8,62.75,62.77,123175.0,54.3595,54.3768,54.3335,54.3508,123175.0
2020-01-10 10:20:00,62.77,62.79,62.76,62.79,49678.0,54.3508,54.3681,54.3422,54.3681,49678.0
2020-01-10 10:25:00,62.79,62.79,62.75,62.76,47680.0,54.3681,54.3681,54.3335,54.3422,47680.0
2020-01-10 10:30:00,62.76,62.79,62.75,62.79,71833.0,54.3422,54.3681,54.3335,54.3681,71833.0
2020-01-10 10:35:00,62.78,62.81,62.77,62.8,79350.0,54.3595,54.3855,54.3508,54.3768,79350.0
2020-01-10 10:40:00,62.8,62.81,62.76,62.79,100595.0,54.3768,54.3855,54.3422,54.3681,100595.0
2020-01-10 10:45:00,62.79,62.81,62.78,62.78,38063.0,54.3681,54.3855,54.3595,54.3595,38063.0
2020-01-10 10:50:00,62.78,62.79,62.75,62.76,39330.0,54.3595,54.3681,54.3335,54.3422,39330.0
2020-01-10 10:55:00,62.76,62.82,62.75,62.8,89497.0,54.3422,54.3941,54.3335,54.3768,89497.0
2020-01-10 11:00:00,62.8,62.84,62.79,62.81,45675.0,54.3768,54.4114,54.3681,54.3855,45675.0
2020-01-10 11:05:00,62.82,62.83,62.78,62.82,28368.0,54.3941,54.4028,54.3595,54.3941,28368.0
2020-01-10 11:10:00,62.82,62.84,62.81,62.83,43614.0,54.3941,54.4114,54.3855,54.4028,43614.0
2020-01-10 11:15:00,62.84,62.84,62.8,62.81,70918.0,54.4114,54.4114,54.3768,54.3855,70918.0
2020-01-10 11:20:00,62.81,62.82,62.76,62.77,31261.0,54.3855,54.3941,54.3422,54.3508,31261.0
2020-01-10 11:25:00,62.77,62.79,62.76,62.78,44726.0,54.3508,54.3681,54.3422,54.3595,44726.0
2020-01-10 11:30:00,62.77,62.78,62.74,62.77,78871.0,54.3508,54.3595,54.3249,54.3508,78871.0
2020-01-10 11:35:00,62.77,62.78,62.75,62.77,56413.0,54.3508,54.3595,54.3335,54.3508,56413.0
2020-01-10 11:40:00,62.78,62.78,62.76,62.77,29976.0,54.3595,54.3595,54.3422,54.3508,29976.0
2020-01-10 11:45:00,62.78,62.78,62.74,62.76,65996.0,54.3595,54.3595,54.3249,54.3422,65996.0
2020-01-10 11:50:00,62.75,62.78,62.75,62.77,69589.0,54.3335,54.3595,54.3335,54.3508,69589.0
2020-01-10 11:55:00,62.77,62.78,62.73,62.74,32158.0,54.3508,54.3595,54.3162,54.3249,32158.0
2020-01-10 12:00:00,62.74,62.76,62.72,62.75,63224.0,54.3249,54.3422,54.3075,54.3335,63224.0
2020-01-10 12:05:00,62.75,62.76,62.72,62.73,220746.0,54.3335,54.3422,54.3075,54.3162,220746.0
2020-01-10 12:10:00,62.72,62.74,62.71,62.73,96503.0,54.3075,54.3249,54.2989,54.3162,96503.0
2020-01-10 12:15:00,62.73,62.75,62.71,62.74,65210.0,54.3162,54.3335,54.2989,54.3249,65210.0
2020-01-10 12:20:00,62.75,62.76,62.74,62.75,64466.0,54.3335,54.3422,54.3249,54.3335,64466.0
2020-01-10 12:25:00,62.76,62.77,62.74,62.76,127700.0,54.3422,54.3508,54.3249,54.3422,127700.0
2020-01-10 12:30:00,62.76,62.77,62.75,62.77,42424.0,54.3422,54.3508,54.3335,54.3508,42424.0
2020-01-10 12:35:00,62.78,62.79,62.77,62.79,53479.0,54.3595,54.3681,54.3508,54.3681,53479.0
2020-01-10 12:40:00,62.79,62.8,62.77,62.78,39492.0,54.3681,54.3768,54.3508,54.3595,39492.0
2020-01-10 12:45:00,62.78,62.82,62.77,62.81,36229.0,54.3595,54.3941,54.3508,54.3855,36229.0
2020-01-10 12:50:00,62.81,62.82,62.79,62.79,28629.0,54.3855,54.3941,54.3681,54.3681,28629.0
2020-01-10 12:55:00,62.79,62.79,62.77,62.78,50548.0,54.3681,54.3681,54.3508,54.3595,50548.0
2020-01-10 13:00:00,62.78,62.81,62.77,62.8,45732.0,54.3595,54.3855,54.3508,54.3768,45732.0
2020-01-10 13:05:00,62.8,62.81,62.79,62.81,30973.0,54.3768,54.3855,54.3681,54.3855,30973.0
2020-01-10 13:10:00,62.81,62.82,62.81,62.82,66774.0,54.3855,54.3941,54.3855,54.3941,66774.0
2020-01-10 13:15:00,62.82,62.85,62.82,62.84,41851.0,54.3941,54.4201,54.3941,54.4114,41851.0
2020-01-10 13:20:00,62.84,62.84,62.82,62.83,140591.0,54.4114,54.4114,54.3941,54.4028,140591.0
2020-01-10 13:25:00,62.84,62.84,62.81,62.81,39454.0,54.4114,54.4114,54.3855,54.3855,39454.0
2020-01-10 13:30:00,62.82,62.83,62.8,62.82,139855.0,54.3941,54.4028,54.3768,54.3941,139855.0
2020-01-10 13:35:00,62.81,62.83,62.8,62.81,60045.0,54.3855,54.4028,54.3768,54.3855,60045.0
2020-01-10 13:40:00,62.8,62.83,62.79,62.83,36645.0,54.3768,54.4028,54.3681,54.4028,36645.0
2020-01-10 13:45:00,62.83,62.83,62.81,62.81,65850.0,54.4028,54.4028,54.3855,54.3855,65850.0
2020-01-10 13:50:00,62.81,62.81,62.79,62.79,42675.0,54.3855,54.3855,54.3681,54.3681,42675.0
2020-01-10 13:55:00,62.8,62.81,62.79,62.79,44890.0,54.3768,54.3855,54.3681,54.3681,44890.0
2020-01-10 14:00:00,62.79,62.82,62.79,62.8,48050.0,54.3681,54.3941,54.3681,54.3768,48050.0
2020-01-10 14:05:00,62.8,62.81,62.78,62.78,36128.0,54.3768,54.3855,54.3595,54.3595,36128.0
2020-01-10 14:10:00,62.78,62.79,62.75,62.75,45122.0,54.3595,54.3681,54.3335,54.3335,45122.0
2020-01-10 14:15:00,62.75,62.78,62.75,62.78,61601.0,54.3335,54.3595,54.3335,54.3595,61601.0
2020-01-10 14:20:00,62.78,62.78,62.75,62.76,42306.0,54.3595,54.3595,54.3335,54.3422,42306.0
2020-01-10 14:25:00,62.75,62.77,62.75,62.76,69149.0,54.3335,54.3508,54.3335,54.3422,69149.0
2020-01-10 14:30:00,62.76,62.76,62.74,62.75,94825.0,54.3422,54.3422,54.3249,54.3335,94825.0
2020-01-10 14:35:00,62.75,62.76,62.74,62.74,31258.0,54.3335,54.3422,54.3249,54.3249,31258.0
2020-01-10 14:40:00,62.74,62.76,62.73,62.74,66301.0,54.3249,54.3422,54.3162,54.3249,66301.0
2020-01-10 14:45:00,62.74,62.76,62.72,62.76,72338.0,54.3249,54.3422,54.3075,54.3422,72338.0
2020-01-10 14:50:00,62.75,62.76,62.74,62.76,50605.0,54.3335,54.3422,54.3249,54.3422,50605.0
2020-01-10 14:55:00,62.76,62.77,62.74,62.75,73690.0,54.3422,54.3508,54.3249,54.3335,73690.0
2020-01-10 15:00:00,62.75,62.75,62.69,62.72,119032.0,54.3335,54.3335,54.2816,54.3075,119032.0
2020-01-10 15:05:00,62.72,62.72,62.67,62.69,57172.0,54.3075,54.3075,54.2642,54.2816,57172.0
2020-01-10 15:10:00,62.68,62.69,62.66,62.66,130318.0,54.2729,54.2816,54.2556,54.2556,130318.0
2020-01-10 15:15:00,62.67,62.69,62.65,62.66,146209.0,54.2642,54.2816,54.2469,54.2556,146209.0
2020-01-10 15:20:00,62.66,62.69,62.65,62.68,90820.0,54.2556,54.2816,54.2469,54.2729,90820.0
2020-01-10 15:25:00,62.68,62.7,62.67,62.68,178961.0,54.2729,54.2902,54.2642,54.2729,178961.0
2020-01-10 15:30:00,62.67,62.68,62.64,62.64,343609.0,54.2642,54.2729,54.2383,54.2383,343609.0
2020-01-10 15:35:00,62.63,62.66,62.62,62.63,177696.0,54.2296,54.2556,54.2209,54.2296,177696.0
2020-01-10 15:40:00,62.63,62.64,62.58,62.61,143144.0,54.2296,54.2383,54.1863,54.2123,143144.0
2020-01-10 15:45:00,62.62,62.66,62.59,62.59,188137.0,54.2209,54.2556,54.195,54.195,188137.0
2020-01-10 15:50:00,62.59,62.66,62.59,62.64,221266.0,54.195,54.2556,54.195,54.2383,221266.0
2020-01-10 15:55:00,62.63,62.67,62.63,62.64,408122.0,54.2296,54.2642,54.2296,54.2383,408122.0
2020-01-13 09:30:00,62.68,62.74,62.66,62.68,221859.0,54.2729,54.3249,54.2556,54.2729,221859.0
2020-01-13 09:35:00,62.68,62.74,62.65,62.74,88515.0,54.2729,54.3249,54.2469,54.3249,88515.0
2020-01-13 09:40:00,62.74,62.83,62.73,62.83,162471.0,54.3249,54.4028,54.3162,54.4028,162471.0
2020-01-13 09:45:00,62.84,62.85,62.82,62.85,87263.0,54.4114,54.4201,54.3941,54.4201,87263.0
2020-01-13 09:50:00,62.84,62.84,62.79,62.83,85427.0,54.4114,54.4114,54.3681,54.4028,85427.0
2020-01-13 09:55:00,62.82,62.88,62.82,62.85,50237.0,54.3941,54.4461,54.3941,54.4201,50237.0
2020-01-13 10:00:00,62.86,62.87,62.82,62.86,52353.0,54.4288,54.4374,54.3941,54.4288,52353.0
2020-01-13 10:05:00,62.87,62.87,62.84,62.86,33279.0,54.4374,54.4374,54.4114,54.4288,33279.0
2020-01-13 10:10:00,62.85,62.89,62.83,62.88,62308.0,54.4201,54.4547,54.4028,54.4461,62308.0
2020-01-13 10:15:00,62.88,62.92,62.87,62.88,58640.0,54.4461,54.4807,54.4374,54.4461,58640.0
2020-01-13 10:20:00,62.88,62.94,62.86,62.94,50660.0,54.4461,54.498,54.4288,54.498,50660.0
2020-01-13 10:25:00,62.94,62.95,62.92,62.94,92349.0,54.498,54.5067,54.4807,54.498,92349.0
2020-01-13 10:30:00,62.94,62.96,62.91,62.95,42275.0,54.498,54.5153,54.472,54.5067,42275.0
2020-01-13 10:35:00,62.96,62.97,62.94,62.96,37306.0,54.5153,54.524,54.498,54.5153,37306.0
2020-01-13 10:40:00,62.96,63.01,62.96,63.0,46972.0,54.5153,54.5586,54.5153,54.55,46972.0
2020-01-13 10:45:00,63.0,63.01,62.95,62.96,122113.0,54.55,54.5586,54.5067,54.5153,122113.0
2020-01-13 10:50:00,62.96,62.96,62.93,62.95,31173.0,54.5153,54.5153,54.4894,54.5067,31173.0
2020-01-13 10:55:00,62.94,62.98,62.94,62.97,81959.0,54.498,54.5327,54.498,54.524,81959.0
2020-01-13 11:00:00,62.98,62.99,62.95,62.97,55641.0,54.5327,54.5413,54.5067,54.524,55641.0
2020-01-13 11:05:00,62.97,63.0,62.96,63.0,48184.0,54.524,54.55,54.5153,54.55,48184.0
2020-01-13 11:10:00,62.99,63.0,62.96,62.96,43394.0,54.5413,54.55,54.5153,54.5153,43394.0
2020-01-13 11:15:00,62.97,62.99,62.96,62.97,50971.0,54.524,54.5413,54.5153,54.524,50971.0
2020-01-13 11:20:00,62.97,62.97,62.94,62.94,118936.0,54.524,54.524,54.498,54.498,118936.0
2020-01-13 11:25:00,62.94,62.95,62.85,62.86,402067.0,54.498,54.5067,54.4201,54.4288,402067.0
2020-01-13 11:30:00,62.87,62.91,62.82,62.91,91337.0,54.4374,54.472,54.3941,54.472,91337.0
2020-01-13 11:35:00,62.92,62.93,62.9,62.92,34288.0,54.4807,54.4894,54.4634,54.4807,34288.0
2020-01-13 11:40:00,62.93,62.94,62.92,62.92,29581.0,54.4894,54.498,54.4807,54.4807,29581.0
2020-01-13 11:45:00,62.93,62.95,62.91,62.95,35418.0,54.4894,54.5067,54.472,54.5067,35418.0
2020-01-13 11:50:00,62.96,62.98,62.94,62.95,46567.0,54.5153,54.5327,54.498,54.5067,46567.0
2020-01-13 11:55:00,62.94,62.97,62.93,62.96,47055.0,54.498,54.524,54.4894,54.5153,47055.0
2020-01-13 12:00:00,62.97,62.98,62.95,62.97,57372.0,54.524,54.5327,54.5067,54.524,57372.0
2020-01-13 12:05:00,62.97,62.97,62.95,62.96,44159.0,54.524,54.524,54.5067,54.5153,44159.0
2020-01-13 12:10:00,62.95,62.98,62.94,62.97,58160.0,54.5067,54.5327,54.498,54.524,58160.0
2020-01-13 12:15:00,62.98,63.0,62.97,62.99,82838.0,54.5327,54.55,54.524,54.5413,82838.0
2020-01-13 12:20:00,62.98,62.98,62.95,62.96,19770.0,54.5327,54.5327,54.5067,54.5153,19770.0
2020-01-13 12:25:00,62.96,62.98,62.96,62.98,11310.0,54.5153,54.5327,54.5153,54.5327,11310.0
2020-01-13 12:30:00,62.98,62.99,62.97,62.98,30046.0,54.5327,54.5413,54.524,54.5327,30046.0
2020-01-13 12:35:00,62.99,62.99,62.96,62.97,50448.0,54.5413,54.5413,54.5153,54.524,50448.0
2020-01-13 12:40:00,62.98,62.98,62.96,62.96,7832.0,54.5327,54.5327,54.5153,54.5153,7832.0
2020-01-13 12:45:00,62.96,62.97,62.95,62.97,11530.0,54.5153,54.524,54.5067,54.524,11530.0
2020-01-13 12:50:00,62.97,62.98,62.96,62.98,15864.0,54.524,54.5327,54.5153,54.5327,15864.0
2020-01-13 12:55:00,62.98,62.99,62.96,62.98,48681.0,54.5327,54.5413,54.5153,54.5327,48681.0
2020-01-13 13:00:00,62.97,62.97,62.94,62.94,40947.0,54.524,54.524,54.498,54.498,40947.0
2020-01-13 13:05:00,62.95,62.97,62.94,62.96,29684.0,54.5067,54.524,54.498,54.5153,29684.0
2020-01-13 13:10:00,62.95,62.95,62.92,62.93,35022.0,54.5067,54.5067,54.4807,54.4894,35022.0
2020-01-13 13:15:00,62.93,62.96,62.92,62.96,45874.0,54.4894,54.5153,54.4807,54.5153,45874.0
2020-01-13 13:20:00,62.95,62.96,62.92,62.94,34617.0,54.5067,54.5153,54.4807,54.498,34617.0
2020-01-13 13:25:00,62.94,62.95,62.93,62.93,54475.0,54.498,54.5067,54.4894,54.4894,54475.0
2020-01-13 13:30:00,62.93,62.94,62.91,62.92,75141.0,54.4894,54.498,54.472,54.4807,75141.0
2020-01-13 13:35:00,62.92,62.92,62.9,62.91,70197.0,54.4807,54.4807,54.4634,54.472,70197.0
2020-01-13 13:40:00,62.91,62.92,62.9,62.9,35561.0,54.472,54.4807,54.4634,54.4634,35561.0
2020-01-13 13:45:00,62.91,62.92,62.9,62.9,112906.0,54.472,54.4807,54.4634,54.4634,112906.0
2020-01-13 13:50:00,62.91,62.93,62.89,62.9,53247.0,54.472,54.4894,54.4547,54.4634,53247.0
2020-01-13 13:55:00,62.91,62.93,62.9,62.93,47094.0,54.472,54.4894,54.4634,54.4894,47094.0
2020-01-13 14:00:00,62.94,62.94,62.9,62.93,110083.0,54.498,54.498,54.4634,54.4894,110083.0
2020-01-13 14:05:00,62.93,62.93,62.91,62.92,20753.0,54.4894,54.4894,54.472,54.4807,20753.0
2020-01-13 14:10:00,62.93,62.95,62.92,62.94,52651.0,54.4894,54.5067,54.4807,54.498,52651.0
2020-01-13 14:15:00,62.94,62.95,62.91,62.91,116800.0,54.498,54.5067,54.472,54.472,116800.0
2020-01-13 14:20:00,62.92,62.92,62.9,62.91,15511.0,54.4807,54.4807,54.4634,54.472,15511.0
2020-01-13 14:25:00,62.9,62.91,62.9,62.91,5291.0,54.4634,54.472,54.4634,54.472,5291.0
2020-01-13 14:30:00,62.91,62.95,62.9,62.95,103842.0,54.472,54.5067,54.4634,54.5067,103842.0
2020-01-13 14:35:00,62.95,62.97,62.94,62.96,74567.0,54.5067,54.524,54.498,54.5153,74567.0
2020-01-13 14:40:00,62.97,62.97,62.94,62.96,121239.0,54.524,54.524,54.498,54.5153,121239.0
2020-01-13 14:45:00,62.96,62.96,62.94,62.95,70470.0,54.5153,54.5153,54.498,54.5067,70470.0
2020-01-13 14:50:00,62.95,62.97,62.95,62.96,89523.0,54.5067,54.524,54.5067,54.5153,89523.0
2020-01-13 14:55:00,62.96,62.98,62.95,62.96,84111.0,54.5153,54.5327,54.5067,54.5153,84111.0
2020-01-13 15:00:00,62.96,62.98,62.95,62.97,54957.0,54.5153,54.5327,54.5067,54.524,54957.0
2020-01-13 15:05:00,62.97,62.99,62.96,62.98,50462.0,54.524,54.5413,54.5153,54.5327,50462.0
2020-01-13 15:10:00,62.98,62.99,62.97,62.98,51419.0,54.5327,54.5413,54.524,54.5327,51419.0
2020-01-13 15:15:00,62.98,62.99,62.94,62.97,135034.0,54.5327,54.5413,54.498,54.524,135034.0
2020-01-13 15:20:00,62.97,62.98,62.96,62.98,36624.0,54.524,54.5327,54.5153,54.5327,36624.0
2020-01-13 15:25:00,62.97,62.98,62.92,62.93,397520.0,54.524,54.5327,54.4807,54.4894,397520.0
2020-01-13 15:30:00,62.93,62.96,62.92,62.96,120084.0,54.4894,54.5153,54.4807,54.5153,120084.0
2020-01-13 15:35:00,62.96,62.96,62.94,62.96,83689.0,54.5153,54.5153,54.498,54.5153,83689.0
2020-01-13 15:40:00,62.95,62.96,62.94,62.95,60025.0,54.5067,54.5153,54.498,54.5067,60025.0
2020-01-13 15:45:00,62.95,62.99,62.94,62.99,174704.0,54.5067,54.5413,54.498,54.5413,174704.0
2020-01-13 15:50:00,62.99,63.02,62.98,63.02,461915.0,54.5413,54.5673,54.5327,54.5673,461915.0
2020-01-13 15:55:00,63.02,63.08,63.0,63.07,791035.0,54.5673,54.6192,54.55,54.6106,791035.0
2020-01-14 09:30:00,62.99,63.06,62.92,62.96,317126.0,54.5413,54.6019,54.4807,54.5153,317126.0
2020-01-14 09:35:00,62.97,63.02,62.96,63.01,280722.0,54.524,54.5673,54.5153,54.5586,280722.0
2020-01-14 09:40:00,63.02,63.1,63.01,63.1,92610.0,54.5673,54.6366,54.5586,54.6366,92610.0
2020-01-14 09:45:00,63.1,63.12,63.04,63.06,149607.0,54.6366,54.6539,54.5846,54.6019,149607.0
2020-01-14 09:50:00,63.05,63.08,63.03,63.04,80432.0,54.5933,54.6192,54.576,54.5846,80432.0
2020-01-14 09:55:00,63.04,63.06,63.01,63.06,57296.0,54.5846,54.6019,54.5586,54.6019,57296.0
2020-01-14 10:00:00,63.05,63.1,63.04,63.06,129585.0,54.5933,54.6366,54.5846,54.6019,129585.0
2020-01-14 10:05:00,63.06,63.06,62.98,62.99,113239.0,54.6019,54.6019,54.5327,54.5413,113239.0
2020-01-14 10:10:00,63.0,63.02,62.98,63.01,61796.0,54.55,54.5673,54.5327,54.5586,61796.0
2020-01-14 10:15:00,63.01,63.03,62.97,62.98,45922.0,54.5586,54.576,54.524,54.5327,45922.0
2020-01-14 10:20:00,62.97,62.99,62.95,62.98,47370.0,54.524,54.5413,54.5067,54.5327,47370.0
2020-01-14 10:25:00,62.98,62.99,62.95,62.98,63353.0,54.5327,54.5413,54.5067,54.5327,63353.0
2020-01-14 10:30:00,62.98,63.03,62.97,63.02,49411.0,54.5327,54.576,54.524,54.5673,49411.0
2020-01-14 10:35:00,63.02,63.09,63.01,63.09,36539.0,54.5673,54.6279,54.5586,54.6279,36539.0
2020-01-14 10:40:00,63.09,63.12,63.07,63.09,53334.0,54.6279,54.6539,54.6106,54.6279,53334.0
2020-01-14 10:45:00,63.1,63.11,63.07,63.09,19184.0,54.6366,54.6452,54.6106,54.6279,19184.0
2020-01-14 10:50:00,63.08,63.08,63.04,63.06,25405.0,54.6192,54.6192,54.5846,54.6019,25405.0
2020-01-14 10:55:00,63.06,63.1,63.03,63.09,35206.0,54.6019,54.6366,54.576,54.6279,35206.0
2020-01-14 11:00:00,63.09,63.11,63.07,63.09,44339.0,54.6279,54.6452,54.6106,54.6279,44339.0
2020-01-14 11:05:00,63.1,63.1,63.07,63.09,35684.0,54.6366,54.6366,54.6106,54.6279,35684.0
2020-01-14 11:10:00,63.08,63.09,63.06,63.07,21374.0,54.6192,54.6279,54.6019,54.6106,21374.0
2020-01-14 11:15:00,63.07,63.09,63.03,63.05,17735.0,54.6106,54.6279,54.576,54.5933,17735.0
2020-01-14 11:20:00,63.05,63.05,63.02,63.03,32568.0,54.5933,54.5933,54.5673,54.576,32568.0
2020-01-14 11:25:00,63.03,63.05,63.01,63.05,24352.0,54.576,54.5933,54.5586,54.5933,24352.0
2020-01-14 11:30:00,63.05,63.06,63.04,63.05,38941.0,54.5933,54.6019,54.5846,54.5933,38941.0
2020-01-14 11:35:00,63.05,63.06,63.03,63.04,25729.0,54.5933,54.6019,54.576,54.5846,25729.0
2020-01-14 11:40:00,63.04,63.04,63.01,63.04,19633.0,54.5846,54.5846,54.5586,54.5846,19633.0
2020-01-14 11:45:00,63.04,63.06,63.03,63.05,36906.0,54.5846,54.6019,54.576,54.5933,36906.0
2020-01-14 11:50:00,63.05,63.06,63.03,63.05,29255.0,54.5933,54.6019,54.576,54.5933,29255.0
2020-01-14 11:55:00,63.05,63.07,63.04,63.07,27728.0,54.5933,54.6106,54.5846,54.6106,27728.0
2020-01-14 12:00:00,63.07,63.09,63.06,63.07,25866.0,54.6106,54.6279,54.6019,54.6106,25866.0
2020-01-14 12:05:00,63.07,63.07,63.04,63.05,7036.0,54.6106,54.6106,54.5846,54.5933,7036.0
2020-01-14 12:10:00,63.06,63.07,63.05,63.05,74058.0,54.6019,54.6106,54.5933,54.5933,74058.0
2020-01-14 12:15:00,63.05,63.06,63.03,63.03,48374.0,54.5933,54.6019,54.576,54.576,48374.0
2020-01-14 12:20:00,63.03,63.06,63.03,63.05,30960.0,54.576,54.6019,54.576,54.5933,30960.0
2020-01-14 12:25:00,63.05,63.07,63.03,63.06,21779.0,54.5933,54.6106,54.576,54.6019,21779.0
2020-01-14 12:30:00,63.07,63.09,63.06,63.08,29709.0,54.6106,54.6279,54.6019,54.6192,29709.0
2020-01-14 12:35:00,63.08,63.08,63.06,63.07,31882.0,54.6192,54.6192,54.6019,54.6106,31882.0
2020-01-14 12:40:00,63.07,63.09,63.07,63.08,10343.0,54.6106,54.6279,54.6106,54.6192,10343.0
2020-01-14 12:45:00,63.08,63.1,63.07,63.09,18194.0,54.6192,54.6366,54.6106,54.6279,18194.0
2020-01-14 12:50:00,63.09,63.11,63.09,63.1,36373.0,54.6279,54.6452,54.6279,54.6366,36373.0
2020-01-14 12:55:00,63.1,63.11,63.09,63.09,30575.0,54.6366,54.6452,54.6279,54.6279,30575.0
2020-01-14 13:00:00,63.09,63.09,63.07,63.08,19369.0,54.6279,54.6279,54.6106,54.6192,19369.0
2020-01-14 13:05:00,63.08,63.09,63.05,63.05,168485.0,54.6192,54.6279,54.5933,54.5933,168485.0
2020-01-14 13:10:00,63.05,63.07,63.03,63.06,40218.0,54.5933,54.6106,54.576,54.6019,40218.0
2020-01-14 13:15:00,63.06,63.07,63.04,63.06,21089.0,54.6019,54.6106,54.5846,54.6019,21089.0
2020-01-14 13:20:00,63.06,63.07,63.05,63.06,18760.0,54.6019,54.6106,54.5933,54.6019,18760.0
2020-01-14 13:25:00,63.06,63.07,63.04,63.04,45313.0,54.6019,54.6106,54.5846,54.5846,45313.0
2020-01-14 13:30:00,63.04,63.04,63.02,63.03,41704.0,54.5846,54.5846,54.5673,54.576,41704.0
2020-01-14 13:35:00,63.03,63.04,62.91,63.0,507794.0,54.576,54.5846,54.472,54.55,507794.0
2020-01-14 13:40:00,63.01,63.02,62.93,62.95,145434.0,54.5586,54.5673,54.4894,54.5067,145434.0
2020-01-14 13:45:00,62.94,63.0,62.93,63.0,190848.0,54.498,54.55,54.4894,54.55,190848.0
2020-01-14 13:50:00,63.0,63.03,63.0,63.02,23586.0,54.55,54.576,54.55,54.5673,23586.0
2020-01-14 13:55:00,63.01,63.04,63.0,63.0,87847.0,54.5586,54.5846,54.55,54.55,87847.0
2020-01-14 14:00:00,63.0,63.0,62.95,62.97,104676.0,54.55,54.55,54.5067,54.524,104676.0
2020-01-14 14:05:00,62.97,63.0,62.94,62.96,67651.0,54.524,54.55,54.498,54.5153,67651.0
2020-01-14 14:10:00,62.97,62.99,62.94,62.99,60673.0,54.524,54.5413,54.498,54.5413,60673.0
2020-01-14 14:15:00,62.99,63.01,62.98,63.0,27414.0,54.5413,54.5586,54.5327,54.55,27414.0
2020-01-14 14:20:00,63.0,63.03,62.98,63.01,53163.0,54.55,54.576,54.5327,54.5586,53163.0
2020-01-14 14:25:00,63.01,63.04,63.0,63.03,36873.0,54.5586,54.5846,54.55,54.576,36873.0
2020-01-14 14:30:00,63.04,63.08,63.04,63.08,29666.0,54.5846,54.6192,54.5846,54.6192,29666.0
2020-01-14 14:35:00,63.08,63.08,63.06,63.07,58988.0,54.6192,54.6192,54.6019,54.6106,58988.0
2020-01-14 14:40:00,63.08,63.08,63.05,63.06,41006.0,54.6192,54.6192,54.5933,54.6019,41006.0
2020-01-14 14:45:00,63.06,63.07,63.05,63.07,44249.0,54.6019,54.6106,54.5933,54.6106,44249.0
2020-01-14 14:50:00,63.07,63.07,63.03,63.05,37587.0,54.6106,54.6106,54.576,54.5933,37587.0
2020-01-14 14:55:00,63.04,63.05,63.02,63.03,31813.0,54.5846,54.5933,54.5673,54.576,31813.0
2020-01-14 15:00:00,63.02,63.04,63.01,63.03,458197.0,54.5673,54.5846,54.5586,54.576,458197.0
2020-01-14 15:05:00,63.03,63.04,62.99,63.0,89336.0,54.576,54.5846,54.5413,54.55,89336.0
2020-01-14 15:10:00,63.0,63.01,62.97,63.0,86901.0,54.55,54.5586,54.524,54.55,86901.0
2020-01-14 15:15:00,63.0,63.01,62.98,63.0,138934.0,54.55,54.5586,54.5327,54.55,138934.0
2020-01-14 15:20:00,63.0,63.02,62.98,63.02,32418.0,54.55,54.5673,54.5327,54.5673,32418.0
2020-01-14 15:25:00,63.02,63.02,62.94,62.96,403281.0,54.5673,54.5673,54.498,54.5153,403281.0
2020-01-14 15:30:00,62.96,63.0,62.95,62.97,133155.0,54.5153,54.55,54.5067,54.524,133155.0
2020-01-14 15:35:00,62.96,62.98,62.95,62.98,72341.0,54.5153,54.5327,54.5067,54.5327,72341.0
2020-01-14 15:40:00,62.98,63.02,62.98,63.01,90036.0,54.5327,54.5673,54.5327,54.5586,90036.0
2020-01-14 15:45:00,63.01,63.03,62.99,63.0,100802.0,54.5586,54.576,54.5413,54.55,100802.0
2020-01-14 15:50:00,63.0,63.01,62.96,63.0,234093.0,54.55,54.5586,54.5153,54.55,234093.0
2020-01-14 15:55:00,63.01,63.09,63.0,63.08,457304.0,54.5586,54.6279,54.55,54.6192,457304.0
2020-01-15 09:30:00,63.04,63.31,63.01,63.29,204663.0,54.5846,54.8184,54.5586,54.8011,204663.0
2020-01-15 09:35:00,63.3,63.32,63.21,63.28,245774.0,54.8097,54.8271,54.7318,54.7924,245774.0
2020-01-15 09:40:00,63.28,63.36,63.28,63.31,136500.0,54.7924,54.8617,54.7924,54.8184,136500.0
2020-01-15 09:45:00,63.31,63.38,63.31,63.37,109025.0,54.8184,54.879,54.8184,54.8704,109025.0
2020-01-15 09:50:00,63.37,63.4,63.36,63.4,97484.0,54.8704,54.8963,54.8617,54.8963,97484.0
2020-01-15 09:55:00,63.39,63.4,63.32,63.33,141542.0,54.8877,54.8963,54.8271,54.8357,141542.0
2020-01-15 10:00:00,63.34,63.36,63.28,63.35,70934.0,54.8444,54.8617,54.7924,54.853,70934.0
2020-01-15 10:05:00,63.36,63.41,63.35,63.37,40663.0,54.8617,54.905,54.853,54.8704,40663.0
2020-01-15 10:10:00,63.37,63.4,63.35,63.39,77813.0,54.8704,54.8963,54.853,54.8877,77813.0
2020-01-15 10:15:00,63.38,63.39,63.37,63.38,210619.0,54.879,54.8877,54.8704,54.879,210619.0
2020-01-15 10:20:00,63.38,63.41,63.37,63.39,134640.0,54.879,54.905,54.8704,54.8877,134640.0
2020-01-15 10:25:00,63.39,63.44,63.38,63.44,54104.0,54.8877,54.931,54.879,54.931,54104.0
2020-01-15 10:30:00,63.44,63.46,63.42,63.44,192545.0,54.931,54.9483,54.9136,54.931,192545.0
2020-01-15 10:35:00,63.45,63.47,63.43,63.43,156770.0,54.9396,54.9569,54.9223,54.9223,156770.0
2020-01-15 10:40:00,63.43,63.45,63.41,63.41,60845.0,54.9223,54.9396,54.905,54.905,60845.0
2020-01-15 10:45:00,63.41,63.45,63.4,63.42,64582.0,54.905,54.9396,54.8963,54.9136,64582.0
2020-01-15 10:50:00,63.43,63.48,63.41,63.46,54121.0,54.9223,54.9656,54.905,54.9483,54121.0
2020-01-15 10:55:00,63.45,63.5,63.44,63.5,128271.0,54.9396,54.9829,54.931,54.9829,128271.0
2020-01-15 11:00:00,63.5,63.56,63.49,63.55,75486.0,54.9829,55.0349,54.9743,55.0262,75486.0
2020-01-15 11:05:00,63.55,63.55,63.5,63.51,62032.0,55.0262,55.0262,54.9829,54.9916,62032.0
2020-01-15 11:10:00,63.51,63.51,63.46,63.49,96005.0,54.9916,54.9916,54.9483,54.9743,96005.0
2020-01-15 11:15:00,63.49,63.51,63.46,63.5,92185.0,54.9743,54.9916,54.9483,54.9829,92185.0
2020-01-15 11:20:00,63.5,63.54,63.49,63.52,71299.0,54.9829,55.0175,54.9743,55.0002,71299.0
2020-01-15 11:25:00,63.52,63.54,63.5,63.51,68360.0,55.0002,55.0175,54.9829,54.9916,68360.0
2020-01-15 11:30:00,63.52,63.6,63.52,63.6,404210.0,55.0002,55.0695,55.0002,55.0695,404210.0
2020-01-15 11:35:00,63.6,63.65,63.59,63.62,275043.0,55.0695,55.1128,55.0608,55.0868,275043.0
2020-01-15 11:40:00,63.62,63.65,63.61,63.64,79501.0,55.0868,55.1128,55.0782,55.1041,79501.0
2020-01-15 11:45:00,63.64,63.67,63.64,63.66,47162.0,55.1041,55.1301,55.1041,55.1215,47162.0
2020-01-15 11:50:00,63.66,63.66,63.62,63.63,132131.0,55.1215,55.1215,55.0868,55.0955,132131.0
2020-01-15 11:55:00,63.64,63.65,63.6,63.63,215774.0,55.1041,55.1128,55.0695,55.0955,215774.0
2020-01-15 12:00:00,63.63,63.64,63.6,63.61,134659.0,55.0955,55.1041,55.0695,55.0782,134659.0
2020-01-15 12:05:00,63.61,63.62,63.6,63.61,130160.0,55.0782,55.0868,55.0695,55.0782,130160.0
2020-01-15 12:10:00,63.6,63.62,63.59,63.61,123650.0,55.0695,55.0868,55.0608,55.0782,123650.0
2020-01-15 12:15:00,63.62,63.62,63.57,63.57,409727.0,55.0868,55.0868,55.0435,55.0435,409727.0
2020-01-15 12:20:00,63.58,63.6,63.57,63.59,85954.0,55.0522,55.0695,55.0435,55.0608,85954.0
2020-01-15 12:25:00,63.59,63.6,63.55,63.58,151649.0,55.0608,55.0695,55.0262,55.0522,151649.0
2020-01-15 12:30:00,63.58,63.59,63.57,63.58,38456.0,55.0522,55.0608,55.0435,55.0522,38456.0
2020-01-15 12:35:00,63.58,63.63,63.57,63.62,63688.0,55.0522,55.0955,55.0435,55.0868,63688.0
2020-01-15 12:40:00,63.62,63.62,63.59,63.6,19099.0,55.0868,55.0868,55.0608,55.0695,19099.0
2020-01-15 12:45:00,63.59,63.6,63.57,63.57,32152.0,55.0608,55.0695,55.0435,55.0435,32152.0
2020-01-15 12:50:00,63.56,63.58,63.51,63.53,508260.0,55.0349,55.0522,54.9916,55.0089,508260.0
2020-01-15 12:55:00,63.53,63.54,63.46,63.46,574852.0,55.0089,55.0175,54.9483,54.9483,574852.0
2020-01-15 13:00:00,63.47,63.5,63.45,63.47,294661.0,54.9569,54.9829,54.9396,54.9569,294661.0
2020-01-15 13:05:00,63.48,63.49,63.43,63.46,81623.0,54.9656,54.9743,54.9223,54.9483,81623.0
2020-01-15 13:10:00,63.46,63.48,63.42,63.44,160576.0,54.9483,54.9656,54.9136,54.931,160576.0
2020-01-15 13:15:00,63.43,63.45,63.41,63.41,42418.0,54.9223,54.9396,54.905,54.905,42418.0
2020-01-15 13:20:00,63.41,63.43,63.4,63.41,74017.0,54.905,54.9223,54.8963,54.905,74017.0
2020-01-15 13:25:00,63.41,63.44,63.4,63.43,51054.0,54.905,54.931,54.8963,54.9223,51054.0
2020-01-15 13:30:00,63.43,63.45,63.4,63.43,61838.0,54.9223,54.9396,54.8963,54.9223,61838.0
2020-01-15 13:35:00,63.42,63.45,63.42,63.45,31795.0,54.9136,54.9396,54.9136,54.9396,31795.0
2020-01-15 13:40:00,63.44,63.47,63.43,63.45,148756.0,54.931,54.9569,54.9223,54.9396,148756.0
2020-01-15 13:45:00,63.46,63.48,63.45,63.47,24131.0,54.9483,54.9656,54.9396,54.9569,24131.0
2020-01-15 13:50:00,63.48,63.49,63.46,63.46,46350.0,54.9656,54.9743,54.9483,54.9483,46350.0
2020-01-15 13:55:00,63.45,63.47,63.42,63.46,62774.0,54.9396,54.9569,54.9136,54.9483,62774.0
2020-01-15 14:00:00,63.46,63.5,63.45,63.48,139456.0,54.9483,54.9829,54.9396,54.9656,139456.0
2020-01-15 14:05:00,63.48,63.48,63.45,63.46,41371.0,54.9656,54.9656,54.9396,54.9483,41371.0
2020-01-15 14:10:00,63.46,63.51,63.46,63.51,129553.0,54.9483,54.9916,54.9483,54.9916,129553.0
2020-01-15 14:15:00,63.51,63.54,63.51,63.53,47765.0,54.9916,55.0175,54.9916,55.0089,47765.0
2020-01-15 14:20:00,63.54,63.55,63.51,63.51,385728.0,55.0175,55.0262,54.9916,54.9916,385728.0
2020-01-15 14:25:00,63.51,63.53,63.51,63.53,97694.0,54.9916,55.0089,54.9916,55.0089,97694.0
2020-01-15 14:30:00,63.54,63.55,63.5,63.52,58048.0,55.0175,55.0262,54.9829,55.0002,58048.0
2020-01-15 14:35:00,63.52,63.52,63.5,63.52,26067.0,55.0002,55.0002,54.9829,55.0002,26067.0
2020-01-15 14:40:00,63.51,63.52,63.5,63.51,35338.0,54.9916,55.0002,54.9829,54.9916,35338.0
2020-01-15 14:45:00,63.52,63.52,63.48,63.49,194606.0,55.0002,55.0002,54.9656,54.9743,194606.0
2020-01-15 14:50:00,63.48,63.5,63.47,63.49,63298.0,54.9656,54.9829,54.9569,54.9743,63298.0
2020-01-15 14:55:00,63.5,63.5,63.44,63.46,50176.0,54.9829,54.9829,54.931,54.9483,50176.0
2020-01-15 15:00:00,63.45,63.46,63.4,63.41,62593.0,54.9396,54.9483,54.8963,54.905,62593.0
2020-01-15 15:05:00,63.41,63.41,63.38,63.39,58665.0,54.905,54.905,54.879,54.8877,58665.0
2020-01-15 15:10:00,63.39,63.43,63.38,63.42,55967.0,54.8877,54.9223,54.879,54.9136,55967.0
2020-01-15 15:15:00,63.43,63.43,63.4,63.42,54934.0,54.9223,54.9223,54.8963,54.9136,54934.0
2020-01-15 15:20:00,63.43,63.44,63.41,63.42,82019.0,54.9223,54.931,54.905,54.9136,82019.0
2020-01-15 15:25:00,63.43,63.43,63.39,63.43,115152.0,54.9223,54.9223,54.8877,54.9223,115152.0
2020-01-15 15:30:00,63.43,63.43,63.38,63.39,251406.0,54.9223,54.9223,54.879,54.8877,251406.0
2020-01-15 15:35:00,63.39,63.43,63.38,63.42,161132.0,54.8877,54.9223,54.879,54.9136,161132.0
2020-01-15 15:40:00,63.42,63.44,63.4,63.42,194334.0,54.9136,54.931,54.8963,54.9136,194334.0
2020-01-15 15:45:00,63.43,63.48,63.42,63.47,161024.0,54.9223,54.9656,54.9136,54.9569,161024.0
2020-01-15 15:50:00,63.47,63.5,63.47,63.48,297218.0,54.9569,54.9829,54.9569,54.9656,297218.0
2020-01-15 15:55:00,63.48,63.51,63.44,63.5,759427.0,54.9656,54.9916,54.931,54.9829,759427.0
2020-01-16 09:30:00,63.62,63.66,63.57,63.61,133397.0,55.0868,55.1215,55.0435,55.0782,133397.0
2020-01-16 09:35:00,63.6,63.66,63.55,63.6,102555.0,55.0695,55.1215,55.0262,55.0695,102555.0
2020-01-16 09:40:00,63.6,63.62,63.58,63.62,62248.0,55.0695,55.0868,55.0522,55.0868,62248.0
2020-01-16 09:45:00,63.62,63.67,63.61,63.66,87641.0,55.0868,55.1301,55.0782,55.1215,87641.0
2020-01-16 09:50:00,63.66,63.66,63.62,63.62,64421.0,55.1215,55.1215,55.0868,55.0868,64421.0
2020-01-16 09:55:00,63.62,63.62,63.58,63.61,205076.0,55.0868,55.0868,55.0522,55.0782,205076.0
2020-01-16 10:00:00,63.62,63.63,63.57,63.57,40800.0,55.0868,55.0955,55.0435,55.0435,40800.0
2020-01-16 10:05:00,63.57,63.6,63.56,63.59,56151.0,55.0435,55.0695,55.0349,55.0608,56151.0
2020-01-16 10:10:00,63.58,63.61,63.57,63.59,61012.0,55.0522,55.0782,55.0435,55.0608,61012.0
2020-01-16 10:15:00,63.6,63.64,63.59,63.62,50710.0,55.0695,55.1041,55.0608,55.0868,50710.0
2020-01-16 10:20:00,63.62,63.65,63.58,63.64,80728.0,55.0868,55.1128,55.0522,55.1041,80728.0
2020-01-16 10:25:00,63.65,63.69,63.64,63.68,43097.0,55.1128,55.1474,55.1041,55.1388,43097.0
2020-01-16 10:30:00,63.68,63.68,63.64,63.66,65520.0,55.1388,55.1388,55.1041,55.1215,65520.0
2020-01-16 10:35:00,63.66,63.67,63.6,63.63,79529.0,55.1215,55.1301,55.0695,55.0955,79529.0
2020-01-16 10:40:00,63.63,63.66,63.63,63.66,50338.0,55.0955,55.1215,55.0955,55.1215,50338.0
2020-01-16 10:45:00,63.66,63.67,63.64,63.65,41058.0,55.1215,55.1301,55.1041,55.1128,41058.0
2020-01-16 10:50:00,63.64,63.65,63.6,63.63,117723.0,55.1041,55.1128,55.0695,55.0955,117723.0
2020-01-16 10:55:00,63.64,63.69,63.63,63.68,75262.0,55.1041,55.1474,55.0955,55.1388,75262.0
2020-01-16 11:00:00,63.69,63.74,63.68,63.74,50203.0,55.1474,55.1907,55.1388,55.1907,50203.0
2020-01-16 11:05:00,63.73,63.76,63.72,63.74,53070.0,55.1821,55.208,55.1734,55.1907,53070.0
2020-01-16 11:10:00,63.74,63.74,63.73,63.74,35036.0,55.1907,55.1907,55.1821,55.1907,35036.0
2020-01-16 11:15:00,63.75,63.75,63.68,63.7,45540.0,55.1994,55.1994,55.1388,55.1561,45540.0
2020-01-16 11:20:00,63.7,63.7,63.65,63.67,327484.0,55.1561,55.1561,55.1128,55.1301,327484.0
2020-01-16 11:25:00,63.67,63.68,63.66,63.67,101458.0,55.1301,55.1388,55.1215,55.1301,101458.0
2020-01-16 11:30:00,63.67,63.67,63.65,63.66,17694.0,55.1301,55.1301,55.1128,55.1215,17694.0
2020-01-16 11:35:00,63.67,63.69,63.66,63.68,31718.0,55.1301,55.1474,55.1215,55.1388,31718.0
2020-01-16 11:40:00,63.68,63.68,63.63,63.64,29691.0,55.1388,55.1388,55.0955,55.1041,29691.0
2020-01-16 11:45:00,63.63,63.65,63.63,63.65,29950.0,55.0955,55.1128,55.0955,55.1128,29950.0
2020-01-16 11:50:00,63.64,63.67,63.63,63.67,144418.0,55.1041,55.1301,55.0955,55.1301,144418.0
2020-01-16 11:55:00,63.67,63.69,63.66,63.69,41357.0,55.1301,55.1474,55.1215,55.1474,41357.0
2020-01-16 12:00:00,63.68,63.72,63.68,63.69,28428.0,55.1388,55.1734,55.1388,55.1474,28428.0
2020-01-16 12:05:00,63.7,63.72,63.69,63.7,38091.0,55.1561,55.1734,55.1474,55.1561,38091.0
2020-01-16 12:10:00,63.7,63.71,63.68,63.7,35787.0,55.1561,55.1647,55.1388,55.1561,35787.0
2020-01-16 12:15:00,63.7,63.72,63.69,63.72,10669.0,55.1561,55.1734,55.1474,55.1734,10669.0
2020-01-16 12:20:00,63.71,63.72,63.7,63.71,75351.0,55.1647,55.1734,55.1561,55.1647,75351.0
2020-01-16 12:25:00,63.71,63.71,63.68,63.69,135817.0,55.1647,55.1647,55.1388,55.1474,135817.0
2020-01-16 12:30:00,63.69,63.72,63.69,63.72,26211.0,55.1474,55.1734,55.1474,55.1734,26211.0
2020-01-16 12:35:00,63.71,63.73,63.7,63.73,25855.0,55.1647,55.1821,55.1561,55.1821,25855.0
2020-01-16 12:40:00,63.73,63.75,63.72,63.73,26563.0,55.1821,55.1994,55.1734,55.1821,26563.0
2020-01-16 12:45:00,63.73,63.74,63.71,63.73,36049.0,55.1821,55.1907,55.1647,55.1821,36049.0
2020-01-16 12:50:00,63.73,63.74,63.71,63.73,16226.0,55.1821,55.1907,55.1647,55.1821,16226.0
2020-01-16 12:55:00,63.72,63.74,63.7,63.73,82611.0,55.1734,55.1907,55.1561,55.1821,82611.0
2020-01-16 13:00:00,63.73,63.73,63.69,63.71,28902.0,55.1821,55.1821,55.1474,55.1647,28902.0
2020-01-16 13:05:00,63.71,63.71,63.69,63.71,10297.0,55.1647,55.1647,55.1474,55.1647,10297.0
2020-01-16 13:10:00,63.71,63.72,63.69,63.71,32728.0,55.1647,55.1734,55.1474,55.1647,32728.0
2020-01-16 13:15:00,63.71,63.71,63.68,63.69,31426.0,55.1647,55.1647,55.1388,55.1474,31426.0
2020-01-16 13:20:00,63.68,63.7,63.66,63.67,32701.0,55.1388,55.1561,55.1215,55.1301,32701.0
2020-01-16 13:25:00,63.68,63.69,63.67,63.68,30658.0,55.1388,55.1474,55.1301,55.1388,30658.0
2020-01-16 13:30:00,63.68,63.69,63.66,63.66,29524.0,55.1388,55.1474,55.1215,55.1215,29524.0
2020-01-16 13:35:00,63.66,63.69,63.65,63.68,55015.0,55.1215,55.1474,55.1128,55.1388,55015.0
2020-01-16 13:40:00,63.67,63.68,63.66,63.67,134972.0,55.1301,55.1388,55.1215,55.1301,134972.0
2020-01-16 13:45:00,63.68,63.68,63.65,63.66,25057.0,55.1388,55.1388,55.1128,55.1215,25057.0
2020-01-16 13:50:00,63.65,63.67,63.64,63.67,25959.0,55.1128,55.1301,55.1041,55.1301,25959.0
2020-01-16 13:55:00,63.67,63.7,63.66,63.7,57368.0,55.1301,55.1561,55.1215,55.1561,57368.0
2020-01-16 14:00:00,63.7,63.7,63.67,63.68,28092.0,55.1561,55.1561,55.1301,55.1388,28092.0
2020-01-16 14:05:00,63.68,63.69,63.66,63.67,66810.0,55.1388,55.1474,55.1215,55.1301,66810.0
2020-01-16 14:10:00,63.67,63.68,63.66,63.68,22509.0,55.1301,55.1388,55.1215,55.1388,22509.0
2020-01-16 14:15:00,63.68,63.68,63.65,63.67,48124.0,55.1388,55.1388,55.1128,55.1301,48124.0
2020-01-16 14:20:00,63.66,63.66,63.64,63.64,23895.0,55.1215,55.1215,55.1041,55.1041,23895.0
2020-01-16 14:25:00,63.65,63.65,63.62,63.64,49016.0,55.1128,55.1128,55.0868,55.1041,49016.0
2020-01-16 14:30:00,63.64,63.65,63.62,63.62,57873.0,55.1041,55.1128,55.0868,55.0868,57873.0
2020-01-16 14:35:00,63.62,63.63,63.6,63.61,118739.0,55.0868,55.0955,55.0695,55.0782,118739.0
2020-01-16 14:40:00,63.6,63.62,63.59,63.61,22203.0,55.0695,55.0868,55.0608,55.0782,22203.0
2020-01-16 14:45:00,63.61,63.62,63.59,63.61,25728.0,55.0782,55.0868,55.0608,55.0782,25728.0
2020-01-16 14:50:00,63.61,63.62,63.59,63.6,48544.0,55.0782,55.0868,55.0608,55.0695,48544.0
2020-01-16 14:55:00,63.6,63.62,63.59,63.61,40528.0,55.0695,55.0868,55.0608,55.0782,40528.0
2020-01-16 15:00:00,63.61,63.62,63.59,63.6,138072.0,55.0782,55.0868,55.0608,55.0695,138072.0
2020-01-16 15:05:00,63.6,63.62,63.59,63.6,79326.0,55.0695,55.0868,55.0608,55.0695,79326.0
2020-01-16 15:10:00,63.6,63.63,63.6,63.63,147726.0,55.0695,55.0955,55.0695,55.0955,147726.0
2020-01-16 15:15:00,63.63,63.64,63.62,63.63,73196.0,55.0955,55.1041,55.0868,55.0955,73196.0
2020-01-16 15:20:00,63.63,63.63,63.61,63.61,26771.0,55.0955,55.0955,55.0782,55.0782,26771.0
2020-01-16 15:25:00,63.61,63.62,63.6,63.6,82066.0,55.0782,55.0868,55.0695,55.0695,82066.0
2020-01-16 15:30:00,63.61,63.63,63.6,63.62,148691.0,55.0782,55.0955,55.0695,55.0868,148691.0
2020-01-16 15:35:00,63.62,63.64,63.6,63.61,97207.0,55.0868,55.1041,55.0695,55.0782,97207.0
2020-01-16 15:40:00,63.61,63.65,63.6,63.65,143444.0,55.0782,55.1128,55.0695,55.1128,143444.0
2020-01-16 15:45:00,63.64,63.65,63.61,63.63,333635.0,55.1041,55.1128,55.0782,55.0955,333635.0
2020-01-16 15:50:00,63.63,63.67,63.62,63.65,359091.0,55.0955,55.1301,55.0868,55.1128,359091.0
2020-01-16 15:55:00,63.66,63.7,63.62,63.69,722314.0,55.1215,55.1561,55.0868,55.1474,722314.0
2020-01-17 09:30:00,63.7,63.88,63.62,63.85,340080.0,55.1561,55.3119,55.0868,55.286,340080.0
2020-01-17 09:35:00,63.85,63.96,63.84,63.92,201866.0,55.286,55.3812,55.2773,55.3466,201866.0
2020-01-17 09:40:00,63.93,63.96,63.92,63.95,86380.0,55.3552,55.3812,55.3466,55.3726,86380.0
2020-01-17 09:45:00,63.94,63.94,63.88,63.9,99637.0,55.3639,55.3639,55.3119,55.3293,99637.0
2020-01-17 09:50:00,63.9,63.94,63.9,63.92,72564.0,55.3293,55.3639,55.3293,55.3466,72564.0
2020-01-17 09:55:00,63.92,63.92,63.82,63.83,129990.0,55.3466,55.3466,55.26,55.2687,129990.0
2020-01-17 10:00:00,63.82,63.88,63.8,63.86,182070.0,55.26,55.3119,55.2427,55.2946,182070.0
2020-01-17 10:05:00,63.86,63.88,63.83,63.85,205861.0,55.2946,55.3119,55.2687,55.286,205861.0
2020-01-17 10:10:00,63.85,63.86,63.78,63.79,105412.0,55.286,55.2946,55.2254,55.234,105412.0
2020-01-17 10:15:00,63.79,63.82,63.76,63.82,182015.0,55.234,55.26,55.208,55.26,182015.0
2020-01-17 10:20:00,63.82,63.87,63.81,63.85,119677.0,55.26,55.3033,55.2513,55.286,119677.0
2020-01-17 10:25:00,63.85,63.88,63.84,63.87,89770.0,55.286,55.3119,55.2773,55.3033,89770.0
2020-01-17 10:30:00,63.88,63.88,63.84,63.84,108697.0,55.3119,55.3119,55.2773,55.2773,108697.0
2020-01-17 10:35:00,63.84,63.87,63.82,63.87,100510.0,55.2773,55.3033,55.26,55.3033,100510.0
2020-01-17 10:40:00,63.87,63.9,63.85,63.89,116670.0,55.3033,55.3293,55.286,55.3206,116670.0
2020-01-17 10:45:00,63.89,63.9,63.86,63.86,55899.0,55.3206,55.3293,55.2946,55.2946,55899.0
2020-01-17 10:50:00,63.86,63.86,63.82,63.86,96855.0,55.2946,55.2946,55.26,55.2946,96855.0
2020-01-17 10:55:00,63.86,63.88,63.83,63.83,40323.0,55.2946,55.3119,55.2687,55.2687,40323.0
2020-01-17 11:00:00,63.84,63.86,63.82,63.86,138583.0,55.2773,55.2946,55.26,55.2946,138583.0
2020-01-17 11:05:00,63.86,63.87,63.82,63.82,102943.0,55.2946,55.3033,55.26,55.26,102943.0
2020-01-17 11:10:00,63.82,63.85,63.81,63.81,75045.0,55.26,55.286,55.2513,55.2513,75045.0
2020-01-17 11:15:00,63.81,63.83,63.79,63.82,40162.0,55.2513,55.2687,55.234,55.26,40162.0
2020-01-17 11:20:00,63.82,63.83,63.8,63.81,41095.0,55.26,55.2687,55.2427,55.2513,41095.0
2020-01-17 11:25:00,63.81,63.81,63.78,63.8,44946.0,55.2513,55.2513,55.2254,55.2427,44946.0
2020-01-17 11:30:00,63.8,63.84,63.79,63.82,41557.0,55.2427,55.2773,55.234,55.26,41557.0
2020-01-17 11:35:00,63.83,63.83,63.79,63.8,32960.0,55.2687,55.2687,55.234,55.2427,32960.0
2020-01-17 11:40:00,63.81,63.81,63.78,63.81,45423.0,55.2513,55.2513,55.2254,55.2513,45423.0
2020-01-17 11:45:00,63.82,63.82,63.78,63.8,106100.0,55.26,55.26,55.2254,55.2427,106100.0
2020-01-17 11:50:00,63.8,63.82,63.79,63.8,26244.0,55.2427,55.26,55.234,55.2427,26244.0
2020-01-17 11:55:00,63.8,63.83,63.79,63.83,61069.0,55.2427,55.2687,55.234,55.2687,61069.0
2020-01-17 12:00:00,63.82,63.84,63.81,63.83,34771.0,55.26,55.2773,55.2513,55.2687,34771.0
2020-01-17 12:05:00,63.83,63.84,63.81,63.83,16809.0,55.2687,55.2773,55.2513,55.2687,16809.0
2020-01-17 12:10:00,63.83,63.84,63.81,63.81,114543.0,55.2687,55.2773,55.2513,55.2513,114543.0
2020-01-17 12:15:00,63.82,63.83,63.8,63.83,49482.0,55.26,55.2687,55.2427,55.2687,49482.0
2020-01-17 12:20:00,63.83,63.86,63.82,63.85,65979.0,55.2687,55.2946,55.26,55.286,65979.0
2020-01-17 12:25:00,63.85,63.88,63.84,63.88,54059.0,55.286,55.3119,55.2773,55.3119,54059.0
2020-01-17 12:30:00,63.88,63.89,63.85,63.86,45012.0,55.3119,55.3206,55.286,55.2946,45012.0
2020-01-17 12:35:00,63.86,63.87,63.84,63.86,27978.0,55.2946,55.3033,55.2773,55.2946,27978.0
2020-01-17 12:40:00,63.86,63.87,63.84,63.85,29334.0,55.2946,55.3033,55.2773,55.286,29334.0
2020-01-17 12:45:00,63.86,63.86,63.83,63.85,28057.0,55.2946,55.2946,55.2687,55.286,28057.0
2020-01-17 12:50:00,63.84,63.86,63.82,63.86,33777.0,55.2773,55.2946,55.26,55.2946,33777.0
2020-01-17 12:55:00,63.86,63.87,63.82,63.83,97469.0,55.2946,55.3033,55.26,55.2687,97469.0
2020-01-17 13:00:00,63.82,63.83,63.8,63.82,30942.0,55.26,55.2687,55.2427,55.26,30942.0
2020-01-17 13:05:00,63.81,63.84,63.81,63.83,49085.0,55.2513,55.2773,55.2513,55.2687,49085.0
2020-01-17 13:10:00,63.83,63.84,63.82,63.83,33790.0,55.2687,55.2773,55.26,55.2687,33790.0
2020-01-17 13:15:00,63.83,63.85,63.81,63.85,37101.0,55.2687,55.286,55.2513,55.286,37101.0
2020-01-17 13:20:00,63.85,63.85,63.82,63.83,67928.0,55.286,55.286,55.26,55.2687,67928.0
2020-01-17 13:25:00,63.83,63.84,63.82,63.83,60167.0,55.2687,55.2773,55.26,55.2687,60167.0
2020-01-17 13:30:00,63.84,63.86,63.83,63.86,18228.0,55.2773,55.2946,55.2687,55.2946,18228.0
2020-01-17 13:35:00,63.86,63.87,63.85,63.86,33617.0,55.2946,55.3033,55.286,55.2946,33617.0
2020-01-17 13:40:00,63.86,63.86,63.82,63.83,87792.0,55.2946,55.2946,55.26,55.2687,87792.0
2020-01-17 13:45:00,63.83,63.84,63.82,63.83,46342.0,55.2687,55.2773,55.26,55.2687,46342.0
2020-01-17 13:50:00,63.84,63.85,63.83,63.84,27671.0,55.2773,55.286,55.2687,55.2773,27671.0
2020-01-17 13:55:00,63.84,63.85,63.83,63.84,37672.0,55.2773,55.286,55.2687,55.2773,37672.0
2020-01-17 14:00:00,63.84,63.86,63.83,63.85,42598.0,55.2773,55.2946,55.2687,55.286,42598.0
2020-01-17 14:05:00,63.85,63.88,63.84,63.88,46457.0,55.286,55.3119,55.2773,55.3119,46457.0
2020-01-17 14:10:00,63.88,63.89,63.87,63.88,37898.0,55.3119,55.3206,55.3033,55.3119,37898.0
2020-01-17 14:15:00,63.88,63.9,63.87,63.89,38365.0,55.3119,55.3293,55.3033,55.3206,38365.0
2020-01-17 14:20:00,63.89,63.89,63.86,63.87,34743.0,55.3206,55.3206,55.2946,55.3033,34743.0
2020-01-17 14:25:00,63.87,63.87,63.85,63.86,38547.0,55.3033,55.3033,55.286,55.2946,38547.0
2020-01-17 14:30:00,63.86,63.88,63.86,63.88,37301.0,55.2946,55.3119,55.2946,55.3119,37301.0
2020-01-17 14:35:00,63.88,63.88,63.84,63.87,59729.0,55.3119,55.3119,55.2773,55.3033,59729.0
2020-01-17 14:40:00,63.87,63.87,63.84,63.85,84251.0,55.3033,55.3033,55.2773,55.286,84251.0
2020-01-17 14:45:00,63.85,63.86,63.83,63.86,40319.0,55.286,55.2946,55.2687,55.2946,40319.0
2020-01-17 14:50:00,63.85,63.88,63.84,63.85,102132.0,55.286,55.3119,55.2773,55.286,102132.0
2020-01-17 14:55:00,63.85,63.88,63.85,63.87,177803.0,55.286,55.3119,55.286,55.3033,177803.0
2020-01-17 15:00:00,63.88,63.89,63.85,63.86,183385.0,55.3119,55.3206,55.286,55.2946,183385.0
2020-01-17 15:05:00,63.85,63.87,63.82,63.83,74019.0,55.286,55.3033,55.26,55.2687,74019.0
2020-01-17 15:10:00,63.83,63.83,63.79,63.83,56137.0,55.2687,55.2687,55.234,55.2687,56137.0
2020-01-17 15:15:00,63.82,63.83,63.79,63.79,83249.0,55.26,55.2687,55.234,55.234,83249.0
2020-01-17 15:20:00,63.79,63.8,63.75,63.77,181207.0,55.234,55.2427,55.1994,55.2167,181207.0
2020-01-17 15:25:00,63.76,63.79,63.76,63.77,99938.0,55.208,55.234,55.208,55.2167,99938.0
2020-01-17 15:30:00,63.77,63.8,63.76,63.79,450010.0,55.2167,55.2427,55.208,55.234,450010.0
2020-01-17 15:35:00,63.79,63.8,63.74,63.74,775140.0,55.234,55.2427,55.1907,55.1907,775140.0
2020-01-17 15:40:00,63.75,63.78,63.73,63.76,604327.0,55.1994,55.2254,55.1821,55.208,604327.0
2020-01-17 15:45:00,63.76,63.81,63.75,63.8,697917.0,55.208,55.2513,55.1994,55.2427,697917.0
2020-01-17 15:50:00,63.8,63.83,63.79,63.8,553445.0,55.2427,55.2687,55.234,55.2427,553445.0
2020-01-17 15:55:00,63.8,63.85,63.79,63.83,1671278.0,55.2427,55.286,55.234,55.2687,1671278.0
2020-01-21 09:30:00,63.73,63.86,63.67,63.8,365028.0,55.1821,55.2946,55.1301,55.2427,365028.0
2020-01-21 09:35:00,63.8,63.83,63.71,63.75,177661.0,55.2427,55.2687,55.1647,55.1994,177661.0
2020-01-21 09:40:00,63.74,63.75,63.65,63.67,129416.0,55.1907,55.1994,55.1128,55.1301,129416.0
2020-01-21 09:45:00,63.67,63.68,63.59,63.59,106882.0,55.1301,55.1388,55.0608,55.0608,106882.0
2020-01-21 09:50:00,63.59,63.6,63.51,63.57,101023.0,55.0608,55.0695,54.9916,55.0435,101023.0
2020-01-21 09:55:00,63.58,63.6,63.53,63.54,95189.0,55.0522,55.0695,55.0089,55.0175,95189.0
2020-01-21 10:00:00,63.54,63.61,63.54,63.58,106538.0,55.0175,55.0782,55.0175,55.0522,106538.0
2020-01-21 10:05:00,63.58,63.58,63.51,63.55,61066.0,55.0522,55.0522,54.9916,55.0262,61066.0
2020-01-21 10:10:00,63.55,63.57,63.53,63.56,51708.0,55.0262,55.0435,55.0089,55.0349,51708.0
2020-01-21 10:15:00,63.56,63.58,63.54,63.54,65639.0,55.0349,55.0522,55.0175,55.0175,65639.0
2020-01-21 10:20:00,63.55,63.57,63.52,63.55,119907.0,55.0262,55.0435,55.0002,55.0262,119907.0
2020-01-21 10:25:00,63.55,63.58,63.51,63.58,77315.0,55.0262,55.0522,54.9916,55.0522,77315.0
2020-01-21 10:30:00,63.59,63.62,63.57,63.61,67544.0,55.0608,55.0868,55.0435,55.0782,67544.0
2020-01-21 10:35:00,63.62,63.64,63.6,63.64,87763.0,55.0868,55.1041,55.0695,55.1041,87763.0
2020-01-21 10:40:00,63.63,63.65,63.6,63.62,102674.0,55.0955,55.1128,55.0695,55.0868,102674.0
2020-01-21 10:45:00,63.62,63.65,63.61,63.63,52957.0,55.0868,55.1128,55.0782,55.0955,52957.0
2020-01-21 10:50:00,63.63,63.66,63.61,63.65,66423.0,55.0955,55.1215,55.0782,55.1128,66423.0
2020-01-21 10:55:00,63.65,63.66,63.63,63.64,95854.0,55.1128,55.1215,55.0955,55.1041,95854.0
2020-01-21 11:00:00,63.63,63.65,63.61,63.64,132253.0,55.0955,55.1128,55.0782,55.1041,132253.0
2020-01-21 11:05:00,63.64,63.68,63.63,63.64,123429.0,55.1041,55.1388,55.0955,55.1041,123429.0
2020-01-21 11:10:00,63.64,63.66,63.63,63.64,90565.0,55.1041,55.1215,55.0955,55.1041,90565.0
2020-01-21 11:15:00,63.64,63.68,63.64,63.67,81379.0,55.1041,55.1388,55.1041,55.1301,81379.0
2020-01-21 11:20:00,63.67,63.75,63.66,63.74,57263.0,55.1301,55.1994,55.1215,55.1907,57263.0
2020-01-21 11:25:00,63.74,63.77,63.72,63.74,95704.0,55.1907,55.2167,55.1734,55.1907,95704.0
2020-01-21 11:30:00,63.75,63.81,63.74,63.8,130387.0,55.1994,55.2513,55.1907,55.2427,130387.0
2020-01-21 11:35:00,63.79,63.82,63.77,63.8,147381.0,55.234,55.26,55.2167,55.2427,147381.0
2020-01-21 11:40:00,63.8,63.82,63.79,63.81,172848.0,55.2427,55.26,55.234,55.2513,172848.0
2020-01-21 11:45:00,63.81,63.82,63.79,63.8,37458.0,55.2513,55.26,55.234,55.2427,37458.0
2020-01-21 11:50:00,63.8,63.83,63.79,63.82,41105.0,55.2427,55.2687,55.234,55.26,41105.0
2020-01-21 11:55:00,63.82,63.83,63.79,63.8,31345.0,55.26,55.2687,55.234,55.2427,31345.0
2020-01-21 12:00:00,63.8,63.81,63.78,63.8,31448.0,55.2427,55.2513,55.2254,55.2427,31448.0
2020-01-21 12:05:00,63.8,63.82,63.79,63.8,67843.0,55.2427,55.26,55.234,55.2427,67843.0
2020-01-21 12:10:00,63.8,63.81,63.77,63.78,24776.0,55.2427,55.2513,55.2167,55.2254,24776.0
2020-01-21 12:15:00,63.78,63.8,63.77,63.78,54831.0,55.2254,55.2427,55.2167,55.2254,54831.0
2020-01-21 12:20:00,63.78,63.79,63.76,63.79,17552.0,55.2254,55.234,55.208,55.234,17552.0
2020-01-21 12:25:00,63.78,63.79,63.76,63.79,19242.0,55.2254,55.234,55.208,55.234,19242.0
2020-01-21 12:30:00,63.79,63.83,63.79,63.83,67510.0,55.234,55.2687,55.234,55.2687,67510.0
2020-01-21 12:35:00,63.83,63.87,63.82,63.86,55369.0,55.2687,55.3033,55.26,55.2946,55369.0
2020-01-21 12:40:00,63.86,63.88,63.85,63.86,65511.0,55.2946,55.3119,55.286,55.2946,65511.0
2020-01-21 12:45:00,63.85,63.85,63.83,63.84,112698.0,55.286,55.286,55.2687,55.2773,112698.0
2020-01-21 12:50:00,63.83,63.84,63.81,63.82,16443.0,55.2687,55.2773,55.2513,55.26,16443.0
2020-01-21 12:55:00,63.82,63.83,63.81,63.83,18586.0,55.26,55.2687,55.2513,55.2687,18586.0
2020-01-21 13:00:00,63.82,63.84,63.81,63.83,20356.0,55.26,55.2773,55.2513,55.2687,20356.0
2020-01-21 13:05:00,63.83,63.87,63.83,63.86,53476.0,55.2687,55.3033,55.2687,55.2946,53476.0
2020-01-21 13:10:00,63.86,63.88,63.85,63.87,29568.0,55.2946,55.3119,55.286,55.3033,29568.0
2020-01-21 13:15:00,63.87,63.87,63.82,63.84,52869.0,55.3033,55.3033,55.26,55.2773,52869.0
2020-01-21 13:20:00,63.84,63.85,63.81,63.84,119654.0,55.2773,55.286,55.2513,55.2773,119654.0
2020-01-21 13:25:00,63.84,63.86,63.83,63.84,43189.0,55.2773,55.2946,55.2687,55.2773,43189.0
2020-01-21 13:30:00,63.83,63.89,63.83,63.89,153596.0,55.2687,55.3206,55.2687,55.3206,153596.0
2020-01-21 13:35:00,63.89,63.89,63.85,63.87,98431.0,55.3206,55.3206,55.286,55.3033,98431.0
2020-01-21 13:40:00,63.87,63.87,63.84,63.86,73270.0,55.3033,55.3033,55.2773,55.2946,73270.0
2020-01-21 13:45:00,63.86,63.91,63.86,63.9,177827.0,55.2946,55.3379,55.2946,55.3293,177827.0
2020-01-21 13:50:00,63.91,63.93,63.89,63.92,145623.0,55.3379,55.3552,55.3206,55.3466,145623.0
2020-01-21 13:55:00,63.92,63.93,63.91,63.92,133143.0,55.3466,55.3552,55.3379,55.3466,133143.0
2020-01-21 14:00:00,63.92,63.97,63.9,63.97,110961.0,55.3466,55.3899,55.3293,55.3899,110961.0
2020-01-21 14:05:00,63.96,63.99,63.94,63.99,90957.0,55.3812,55.4072,55.3639,55.4072,90957.0
2020-01-21 14:10:00,63.99,64.0,63.98,64.0,37314.0,55.4072,55.4158,55.3985,55.4158,37314.0
2020-01-21 14:15:00,64.0,64.03,63.99,64.0,82469.0,55.4158,55.4418,55.4072,55.4158,82469.0
2020-01-21 14:20:00,64.0,64.01,63.98,64.0,99529.0,55.4158,55.4245,55.3985,55.4158,99529.0
2020-01-21 14:25:00,64.0,64.01,63.97,63.99,76448.0,55.4158,55.4245,55.3899,55.4072,76448.0
2020-01-21 14:30:00,63.98,64.01,63.98,64.0,98681.0,55.3985,55.4245,55.3985,55.4158,98681.0
2020-01-21 14:35:00,63.99,64.05,63.97,64.05,117328.0,55.4072,55.4591,55.3899,55.4591,117328.0
2020-01-21 14:40:00,64.05,64.07,64.04,64.06,147617.0,55.4591,55.4765,55.4505,55.4678,147617.0
2020-01-21 14:45:00,64.05,64.06,64.01,64.02,69706.0,55.4591,55.4678,55.4245,55.4332,69706.0
2020-01-21 14:50:00,64.02,64.03,63.99,64.01,53004.0,55.4332,55.4418,55.4072,55.4245,53004.0
2020-01-21 14:55:00,64.0,64.03,64.0,64.03,88400.0,55.4158,55.4418,55.4158,55.4418,88400.0
2020-01-21 15:00:00,64.01,64.04,64.0,64.03,275766.0,55.4245,55.4505,55.4158,55.4418,275766.0
2020-01-21 15:05:00,64.03,64.04,64.01,64.03,181437.0,55.4418,55.4505,55.4245,55.4418,181437.0
2020-01-21 15:10:00,64.03,64.05,64.03,64.05,61068.0,55.4418,55.4591,55.4418,55.4591,61068.0
2020-01-21 15:15:00,64.05,64.06,64.02,64.02,207319.0,55.4591,55.4678,55.4332,55.4332,207319.0
2020-01-21 15:20:00,64.03,64.03,64.0,64.01,144198.0,55.4418,55.4418,55.4158,55.4245,144198.0
2020-01-21 15:25:00,64.01,64.01,63.98,64.0,289048.0,55.4245,55.4245,55.3985,55.4158,289048.0
2020-01-21 15:30:00,64.0,64.01,63.96,63.97,153338.0,55.4158,55.4245,55.3812,55.3899,153338.0
2020-01-21 15:35:00,63.96,64.0,63.96,63.99,93552.0,55.3812,55.4158,55.3812,55.4072,93552.0
2020-01-21 15:40:00,63.99,64.01,63.96,64.0,306738.0,55.4072,55.4245,55.3812,55.4158,306738.0
2020-01-21 15:45:00,63.99,63.99,63.93,63.94,234237.0,55.4072,55.4072,55.3552,55.3639,234237.0
2020-01-21 15:50:00,63.93,63.96,63.92,63.96,295197.0,55.3552,55.3812,55.3466,55.3812,295197.0
2020-01-21 15:55:00,63.96,64.03,63.96,64.02,803059.0,55.3812,55.4418,55.3812,55.4332,803059.0
2020-01-22 09:30:00,64.06,64.13,64.04,64.08,140777.0,55.4678,55.5284,55.4505,55.4851,140777.0
2020-01-22 09:35:00,64.08,64.14,64.07,64.13,70882.0,55.4851,55.5371,55.4765,55.5284,70882.0
2020-01-22 09:40:00,64.13,64.14,64.09,64.12,117287.0,55.5284,55.5371,55.4938,55.5198,117287.0
2020-01-22 09:45:00,64.13,64.16,64.12,64.15,191912.0,55.5284,55.5544,55.5198,55.5457,191912.0
2020-01-22 09:50:00,64.15,64.16,64.08,64.11,49640.0,55.5457,55.5544,55.4851,55.5111,49640.0
2020-01-22 09:55:00,64.1,64.13,64.09,64.11,231883.0,55.5024,55.5284,55.4938,55.5111,231883.0
2020-01-22 10:00:00,64.11,64.14,64.09,64.12,68585.0,55.5111,55.5371,55.4938,55.5198,68585.0
2020-01-22 10:05:00,64.12,64.16,64.09,64.15,62805.0,55.5198,55.5544,55.4938,55.5457,62805.0
2020-01-22 10:10:00,64.15,64.16,64.1,64.1,133879.0,55.5457,55.5544,55.5024,55.5024,133879.0
2020-01-22 10:15:00,64.09,64.13,64.07,64.12,96136.0,55.4938,55.5284,55.4765,55.5198,96136.0
2020-01-22 10:20:00,64.13,64.15,64.11,64.15,99569.0,55.5284,55.5457,55.5111,55.5457,99569.0
2020-01-22 10:25:00,64.15,64.17,64.14,64.14,71577.0,55.5457,55.563,55.5371,55.5371,71577.0
2020-01-22 10:30:00,64.15,64.2,64.15,64.19,87688.0,55.5457,55.589,55.5457,55.5804,87688.0
2020-01-22 10:35:00,64.19,64.22,64.16,64.22,74848.0,55.5804,55.6063,55.5544,55.6063,74848.0
2020-01-22 10:40:00,64.22,64.23,64.21,64.22,86315.0,55.6063,55.615,55.5977,55.6063,86315.0
2020-01-22 10:45:00,64.22,64.24,64.21,64.22,85106.0,55.6063,55.6237,55.5977,55.6063,85106.0
2020-01-22 10:50:00,64.21,64.23,64.2,64.22,171629.0,55.5977,55.615,55.589,55.6063,171629.0
2020-01-22 10:55:00,64.21,64.23,64.18,64.18,72607.0,55.5977,55.615,55.5717,55.5717,72607.0
2020-01-22 11:00:00,64.19,64.2,64.15,64.18,87923.0,55.5804,55.589,55.5457,55.5717,87923.0
2020-01-22 11:05:00,64.18,64.19,64.16,64.19,63807.0,55.5717,55.5804,55.5544,55.5804,63807.0
2020-01-22 11:10:00,64.19,64.2,64.16,64.17,123750.0,55.5804,55.589,55.5544,55.563,123750.0
2020-01-22 11:15:00,64.17,64.17,64.15,64.16,22325.0,55.563,55.563,55.5457,55.5544,22325.0
2020-01-22 11:20:00,64.15,64.16,64.13,64.14,43317.0,55.5457,55.5544,55.5284,55.5371,43317.0
2020-01-22 11:25:00,64.14,64.18,64.13,64.17,49820.0,55.5371,55.5717,55.5284,55.563,49820.0
2020-01-22 11:30:00,64.17,64.18,64.13,64.13,73812.0,55.563,55.5717,55.5284,55.5284,73812.0
2020-01-22 11:35:00,64.13,64.14,64.11,64.11,23507.0,55.5284,55.5371,55.5111,55.5111,23507.0
2020-01-22 11:40:00,64.11,64.13,64.09,64.12,59862.0,55.5111,55.5284,55.4938,55.5198,59862.0
2020-01-22 11:45:00,64.11,64.14,64.11,64.12,17012.0,55.5111,55.5371,55.5111,55.5198,17012.0
2020-01-22 11:50:00,64.11,64.15,64.1,64.15,54319.0,55.5111,55.5457,55.5024,55.5457,54319.0
2020-01-22 11:55:00,64.14,64.14,64.12,64.13,15648.0,55.5371,55.5371,55.5198,55.5284,15648.0
2020-01-22 12:00:00,64.13,64.14,64.11,64.11,15055.0,55.5284,55.5371,55.5111,55.5111,15055.0
2020-01-22 12:05:00,64.12,64.15,64.11,64.14,13100.0,55.5198,55.5457,55.5111,55.5371,13100.0
2020-01-22 12:10:00,64.14,64.16,64.13,64.14,12319.0,55.5371,55.5544,55.5284,55.5371,12319.0
2020-01-22 12:15:00,64.15,64.18,64.14,64.14,12052.0,55.5457,55.5717,55.5371,55.5371,12052.0
2020-01-22 12:20:00,64.15,64.15,64.13,64.14,65698.0,55.5457,55.5457,55.5284,55.5371,65698.0
2020-01-22 12:25:00,64.13,64.13,64.1,64.11,143794.0,55.5284,55.5284,55.5024,55.5111,143794.0
2020-01-22 12:30:00,64.12,64.15,64.11,64.13,37485.0,55.5198,55.5457,55.5111,55.5284,37485.0
2020-01-22 12:35:00,64.13,64.16,64.12,64.15,24414.0,55.5284,55.5544,55.5198,55.5457,24414.0
2020-01-22 12:40:00,64.15,64.17,64.14,64.16,75058.0,55.5457,55.563,55.5371,55.5544,75058.0
2020-01-22 12:45:00,64.16,64.17,64.14,64.16,21814.0,55.5544,55.563,55.5371,55.5544,21814.0
2020-01-22 12:50:00,64.16,64.17,64.14,64.14,24464.0,55.5544,55.563,55.5371,55.5371,24464.0
2020-01-22 12:55:00,64.15,64.16,64.14,64.15,250000.0,55.5457,55.5544,55.5371,55.5457,250000.0
2020-01-22 13:00:00,64.15,64.18,64.14,64.17,163928.0,55.5457,55.5717,55.5371,55.563,163928.0
2020-01-22 13:05:00,64.17,64.19,64.17,64.17,32138.0,55.563,55.5804,55.563,55.563,32138.0
2020-01-22 13:10:00,64.17,64.22,64.16,64.22,89708.0,55.563,55.6063,55.5544,55.6063,89708.0
2020-01-22 13:15:00,64.22,64.22,64.19,64.21,22475.0,55.6063,55.6063,55.5804,55.5977,22475.0
2020-01-22 13:20:00,64.21,64.22,64.19,64.2,53574.0,55.5977,55.6063,55.5804,55.589,53574.0
2020-01-22 13:25:00,64.2,64.21,64.18,64.2,26310.0,55.589,55.5977,55.5717,55.589,26310.0
2020-01-22 13:30:00,64.2,64.21,64.17,64.17,24212.0,55.589,55.5977,55.563,55.563,24212.0
2020-01-22 13:35:00,64.17,64.18,64.15,64.16,39555.0,55.563,55.5717,55.5457,55.5544,39555.0
2020-01-22 13:40:00,64.16,64.18,64.15,64.16,25422.0,55.5544,55.5717,55.5457,55.5544,25422.0
2020-01-22 13:45:00,64.16,64.2,64.16,64.2,33141.0,55.5544,55.589,55.5544,55.589,33141.0
2020-01-22 13:50:00,64.19,64.21,64.18,64.19,61410.0,55.5804,55.5977,55.5717,55.5804,61410.0
2020-01-22 13:55:00,64.19,64.2,64.18,64.2,14541.0,55.5804,55.589,55.5717,55.589,14541.0
2020-01-22 14:00:00,64.2,64.2,64.18,64.2,93601.0,55.589,55.589,55.5717,55.589,93601.0
2020-01-22 14:05:00,64.2,64.23,64.19,64.22,43911.0,55.589,55.615,55.5804,55.6063,43911.0
2020-01-22 14:10:00,64.22,64.23,64.19,64.22,40322.0,55.6063,55.615,55.5804,55.6063,40322.0
2020-01-22 14:15:00,64.22,64.23,64.2,64.2,40212.0,55.6063,55.615,55.589,55.589,40212.0
2020-01-22 14:20:00,64.21,64.23,64.2,64.23,60775.0,55.5977,55.615,55.589,55.615,60775.0
2020-01-22 14:25:00,64.23,64.24,64.2,64.22,89960.0,55.615,55.6237,55.589,55.6063,89960.0
2020-01-22 14:30:00,64.21,64.23,64.2,64.22,94425.0,55.5977,55.615,55.589,55.6063,94425.0
2020-01-22 14:35:00,64.21,64.22,64.18,64.18,54805.0,55.5977,55.6063,55.5717,55.5717,54805.0
2020-01-22 14:40:00,64.19,64.19,64.15,64.16,92054.0,55.5804,55.5804,55.5457,55.5544,92054.0
2020-01-22 14:45:00,64.16,64.17,64.15,64.17,58680.0,55.5544,55.563,55.5457,55.563,58680.0
2020-01-22 14:50:00,64.17,64.17,64.15,64.17,26444.0,55.563,55.563,55.5457,55.563,26444.0
2020-01-22 14:55:00,64.17,64.18,64.15,64.17,39594.0,55.563,55.5717,55.5457,55.563,39594.0
2020-01-22 15:00:00,64.16,64.17,64.14,64.15,95845.0,55.5544,55.563,55.5371,55.5457,95845.0
2020-01-22 15:05:00,64.16,64.16,64.13,64.14,73616.0,55.5544,55.5544,55.5284,55.5371,73616.0
2020-01-22 15:10:00,64.15,64.15,64.12,64.12,74809.0,55.5457,55.5457,55.5198,55.5198,74809.0
2020-01-22 15:15:00,64.13,64.13,64.1,64.13,127749.0,55.5284,55.5284,55.5024,55.5284,127749.0
2020-01-22 15:20:00,64.12,64.12,64.08,64.08,177023.0,55.5198,55.5198,55.4851,55.4851,177023.0
2020-01-22 15:25:00,64.08,64.12,64.07,64.1,85879.0,55.4851,55.5198,55.4765,55.5024,85879.0
2020-01-22 15:30:00,64.1,64.14,64.09,64.12,125263.0,55.5024,55.5371,55.4938,55.5198,125263.0
2020-01-22 15:35:00,64.13,64.15,64.11,64.12,197962.0,55.5284,55.5457,55.5111,55.5198,197962.0
2020-01-22 15:40:00,64.12,64.12,64.07,64.08,58054.0,55.5198,55.5198,55.4765,55.4851,58054.0
2020-01-22 15:45:00,64.08,64.14,64.06,64.11,115312.0,55.4851,55.5371,55.4678,55.5111,115312.0
2020-01-22 15:50:00,64.12,64.15,64.1,64.13,196487.0,55.5198,55.5457,55.5024,55.5284,196487.0
2020-01-22 15:55:00,64.12,64.14,64.08,64.09,712097.0,55.5198,55.5371,55.4851,55.4938,712097.0
2020-01-23 09:30:00,63.88,64.02,63.73,63.9,355662.0,55.3119,55.4332,55.1821,55.3293,355662.0
2020-01-23 09:35:00,63.9,64.0,63.81,63.99,273054.0,55.3293,55.4158,55.2513,55.4072,273054.0
2020-01-23 09:40:00,63.99,64.14,63.98,64.12,208828.0,55.4072,55.5371,55.3985,55.5198,208828.0
2020-01-23 09:45:00,64.12,64.18,64.09,64.12,153037.0,55.5198,55.5717,55.4938,55.5198,153037.0
2020-01-23 09:50:00,64.12,64.16,64.06,64.08,152181.0,55.5198,55.5544,55.4678,55.4851,152181.0
2020-01-23 09:55:00,64.09,64.1,64.02,64.09,118109.0,55.4938,55.5024,55.4332,55.4938,118109.0
2020-01-23 10:00:00,64.08,64.13,64.06,64.12,111334.0,55.4851,55.5284,55.4678,55.5198,111334.0
2020-01-23 10:05:00,64.12,64.2,63.96,64.12,584521.0,55.5198,55.589,55.3812,55.5198,584521.0
2020-01-23 10:10:00,64.12,64.14,64.02,64.03,296172.0,55.5198,55.5371,55.4332,55.4418,296172.0
2020-01-23 10:15:00,64.03,64.09,64.02,64.09,95671.0,55.4418,55.4938,55.4332,55.4938,95671.0
2020-01-23 10:20:00,64.09,64.1,63.99,64.0,201107.0,55.4938,55.5024,55.4072,55.4158,201107.0
2020-01-23 10:25:00,64.01,64.02,63.95,63.95,170976.0,55.4245,55.4332,55.3726,55.3726,170976.0
2020-01-23 10:30:00,63.95,63.99,63.94,63.98,83380.0,55.3726,55.4072,55.3639,55.3985,83380.0
2020-01-23 10:35:00,63.98,63.99,63.96,63.97,26859.0,55.3985,55.4072,55.3812,55.3899,26859.0
2020-01-23 10:40:00,63.98,63.99,63.91,63.91,36468.0,55.3985,55.4072,55.3379,55.3379,36468.0
2020-01-23 10:45:00,63.91,63.92,63.89,63.9,110307.0,55.3379,55.3466,55.3206,55.3293,110307.0
2020-01-23 10:50:00,63.9,63.94,63.89,63.9,119012.0,55.3293,55.3639,55.3206,55.3293,119012.0
2020-01-23 10:55:00,63.89,63.89,63.84,63.85,75615.0,55.3206,55.3206,55.2773,55.286,75615.0
2020-01-23 11:00:00,63.86,63.86,63.77,63.78,255379.0,55.2946,55.2946,55.2167,55.2254,255379.0
2020-01-23 11:05:00,63.78,63.78,63.71,63.74,48727.0,55.2254,55.2254,55.1647,55.1907,48727.0
2020-01-23 11:10:00,63.74,63.76,63.72,63.76,90483.0,55.1907,55.208,55.1734,55.208,90483.0
2020-01-23 11:15:00,63.75,63.76,63.71,63.73,97275.0,55.1994,55.208,55.1647,55.1821,97275.0
2020-01-23 11:20:00,63.73,63.74,63.71,63.73,51746.0,55.1821,55.1907,55.1647,55.1821,51746.0
2020-01-23 11:25:00,63.73,63.74,63.69,63.72,51207.0,55.1821,55.1907,55.1474,55.1734,51207.0
2020-01-23 11:30:00,63.72,63.73,63.66,63.73,62704.0,55.1734,55.1821,55.1215,55.1821,62704.0
2020-01-23 11:35:00,63.73,63.77,63.73,63.77,35475.0,55.1821,55.2167,55.1821,55.2167,35475.0
2020-01-23 11:40:00,63.76,63.76,63.69,63.7,30277.0,55.208,55.208,55.1474,55.1561,30277.0
2020-01-23 11:45:00,63.7,63.71,63.66,63.69,34473.0,55.1561,55.1647,55.1215,55.1474,34473.0
2020-01-23 11:50:00,63.69,63.7,63.67,63.69,44249.0,55.1474,55.1561,55.1301,55.1474,44249.0
2020-01-23 11:55:00,63.69,63.7,63.66,63.69,35094.0,55.1474,55.1561,55.1215,55.1474,35094.0
2020-01-23 12:00:00,63.69,63.72,63.68,63.71,52479.0,55.1474,55.1734,55.1388,55.1647,52479.0
2020-01-23 12:05:00,63.7,63.76,63.7,63.76,68041.0,55.1561,55.208,55.1561,55.208,68041.0
2020-01-23 12:10:00,63.76,63.82,63.75,63.82,63313.0,55.208,55.26,55.1994,55.26,63313.0
2020-01-23 12:15:00,63.82,63.83,63.81,63.81,45716.0,55.26,55.2687,55.2513,55.2513,45716.0
2020-01-23 12:20:00,63.82,63.83,63.81,63.82,274559.0,55.26,55.2687,55.2513,55.26,274559.0
2020-01-23 12:25:00,63.82,63.83,63.79,63.8,212797.0,55.26,55.2687,55.234,55.2427,212797.0
2020-01-23 12:30:00,63.8,63.82,63.74,63.75,964252.0,55.2427,55.26,55.1907,55.1994,964252.0
2020-01-23 12:35:00,63.74,63.75,63.67,63.68,829230.0,55.1907,55.1994,55.1301,55.1388,829230.0
2020-01-23 12:40:00,63.68,63.7,63.67,63.67,163735.0,55.1388,55.1561,55.1301,55.1301,163735.0
2020-01-23 12:45:00,63.68,63.71,63.67,63.7,51215.0,55.1388,55.1647,55.1301,55.1561,51215.0
2020-01-23 12:50:00,63.7,63.71,63.69,63.7,153653.0,55.1561,55.1647,55.1474,55.1561,153653.0
2020-01-23 12:55:00,63.7,63.71,63.68,63.69,51979.0,55.1561,55.1647,55.1388,55.1474,51979.0
2020-01-23 13:00:00,63.69,63.7,63.65,63.65,33308.0,55.1474,55.1561,55.1128,55.1128,33308.0
2020-01-23 13:05:00,63.66,63.67,63.64,63.65,50345.0,55.1215,55.1301,55.1041,55.1128,50345.0
2020-01-23 13:10:00,63.65,63.7,63.64,63.69,61963.0,55.1128,55.1561,55.1041,55.1474,61963.0
2020-01-23 13:15:00,63.69,63.72,63.68,63.71,42970.0,55.1474,55.1734,55.1388,55.1647,42970.0
2020-01-23 13:20:00,63.72,63.8,63.71,63.79,103410.0,55.1734,55.2427,55.1647,55.234,103410.0
2020-01-23 13:25:00,63.8,63.8,63.76,63.77,67891.0,55.2427,55.2427,55.208,55.2167,67891.0
2020-01-23 13:30:00,63.77,63.78,63.75,63.77,159463.0,55.2167,55.2254,55.1994,55.2167,159463.0
2020-01-23 13:35:00,63.78,63.79,63.76,63.79,16798.0,55.2254,55.234,55.208,55.234,16798.0
2020-01-23 13:40:00,63.79,63.83,63.78,63.83,62628.0,55.234,55.2687,55.2254,55.2687,62628.0
2020-01-23 13:45:00,63.83,63.88,63.83,63.87,30893.0,55.2687,55.3119,55.2687,55.3033,30893.0
2020-01-23 13:50:00,63.87,63.91,63.86,63.91,82232.0,55.3033,55.3379,55.2946,55.3379,82232.0
2020-01-23 13:55:00,63.91,63.95,63.91,63.93,49043.0,55.3379,55.3726,55.3379,55.3552,49043.0
2020-01-23 14:00:00,63.92,63.93,63.89,63.9,242095.0,55.3466,55.3552,55.3206,55.3293,242095.0
2020-01-23 14:05:00,63.9,63.92,63.88,63.92,31240.0,55.3293,55.3466,55.3119,55.3466,31240.0
2020-01-23 14:10:00,63.93,63.94,63.9,63.93,34598.0,55.3552,55.3639,55.3293,55.3552,34598.0
2020-01-23 14:15:00,63.93,63.99,63.92,63.99,301736.0,55.3552,55.4072,55.3466,55.4072,301736.0
2020-01-23 14:20:00,63.99,64.04,63.98,64.02,2013620.0,55.4072,55.4505,55.3985,55.4332,2013620.0
2020-01-23 14:25:00,64.03,64.03,64.0,64.01,207192.0,55.4418,55.4418,55.4158,55.4245,207192.0
2020-01-23 14:30:00,64.01,64.02,63.99,64.01,339910.0,55.4245,55.4332,55.4072,55.4245,339910.0
2020-01-23 14:35:00,64.01,64.04,64.0,64.03,36421.0,55.4245,55.4505,55.4158,55.4418,36421.0
2020-01-23 14:40:00,64.03,64.04,63.99,64.01,37610.0,55.4418,55.4505,55.4072,55.4245,37610.0
2020-01-23 14:45:00,64.01,64.01,63.96,63.98,43667.0,55.4245,55.4245,55.3812,55.3985,43667.0
2020-01-23 14:50:00,63.97,64.0,63.96,63.99,41144.0,55.3899,55.4158,55.3812,55.4072,41144.0
2020-01-23 14:55:00,63.98,64.02,63.97,64.02,26628.0,55.3985,55.4332,55.3899,55.4332,26628.0
2020-01-23 15:00:00,64.02,64.06,64.01,64.04,182440.0,55.4332,55.4678,55.4245,55.4505,182440.0
2020-01-23 15:05:00,64.04,64.06,64.02,64.05,128487.0,55.4505,55.4678,55.4332,55.4591,128487.0
2020-01-23 15:10:00,64.04,64.04,64.0,64.01,74186.0,55.4505,55.4505,55.4158,55.4245,74186.0
2020-01-23 15:15:00,64.0,64.02,64.0,64.01,42322.0,55.4158,55.4332,55.4158,55.4245,42322.0
2020-01-23 15:20:00,64.02,64.06,64.01,64.04,47354.0,55.4332,55.4678,55.4245,55.4505,47354.0
2020-01-23 15:25:00,64.03,64.1,64.01,64.06,123031.0,55.4418,55.5024,55.4245,55.4678,123031.0
2020-01-23 15:30:00,64.07,64.1,64.03,64.04,80227.0,55.4765,55.5024,55.4418,55.4505,80227.0
2020-01-23 15:35:00,64.04,64.04,63.99,64.0,88747.0,55.4505,55.4505,55.4072,55.4158,88747.0
2020-01-23 15:40:00,63.99,64.0,63.95,63.95,205906.0,55.4072,55.4158,55.3726,55.3726,205906.0
2020-01-23 15:45:00,63.95,64.01,63.95,63.98,459926.0,55.3726,55.4245,55.3726,55.3985,459926.0
2020-01-23 15:50:00,63.98,64.0,63.93,63.99,416395.0,55.3985,55.4158,55.3552,55.4072,416395.0
2020-01-23 15:55:00,64.0,64.04,63.99,64.02,913974.0,55.4158,55.4505,55.4072,55.4332,913974.0
2020-01-24 09:30:00,64.08,64.16,64.07,64.11,280018.0,55.4851,55.5544,55.4765,55.5111,280018.0
2020-01-24 09:35:00,64.11,64.14,64.07,64.1,167792.0,55.5111,55.5371,55.4765,55.5024,167792.0
2020-01-24 09:40:00,64.1,64.1,63.99,64.09,78474.0,55.5024,55.5024,55.4072,55.4938,78474.0
2020-01-24 09:45:00,64.09,64.1,64.05,64.09,263944.0,55.4938,55.5024,55.4591,55.4938,263944.0
2020-01-24 09:50:00,64.09,64.1,64.05,64.07,163345.0,55.4938,55.5024,55.4591,55.4765,163345.0
2020-01-24 09:55:00,64.07,64.13,64.06,64.12,113794.0,55.4765,55.5284,55.4678,55.5198,113794.0
2020-01-24 10:00:00,64.12,64.16,64.09,64.1,53163.0,55.5198,55.5544,55.4938,55.5024,53163.0
2020-01-24 10:05:00,64.11,64.12,64.05,64.05,118507.0,55.5111,55.5198,55.4591,55.4591,118507.0
2020-01-24 10:10:00,64.05,64.05,63.99,64.02,67269.0,55.4591,55.4591,55.4072,55.4332,67269.0
2020-01-24 10:15:00,64.01,64.03,63.97,63.98,73521.0,55.4245,55.4418,55.3899,55.3985,73521.0
2020-01-24 10:20:00,63.98,63.99,63.93,63.98,57059.0,55.3985,55.4072,55.3552,55.3985,57059.0
2020-01-24 10:25:00,63.98,64.02,63.97,63.98,76356.0,55.3985,55.4332,55.3899,55.3985,76356.0
2020-01-24 10:30:00,63.98,64.01,63.97,63.99,89260.0,55.3985,55.4245,55.3899,55.4072,89260.0
2020-01-24 10:35:00,64.0,64.02,63.99,64.0,50982.0,55.4158,55.4332,55.4072,55.4158,50982.0
2020-01-24 10:40:00,64.0,64.0,63.95,63.99,131322.0,55.4158,55.4158,55.3726,55.4072,131322.0
2020-01-24 10:45:00,63.98,64.0,63.92,63.92,67176.0,55.3985,55.4158,55.3466,55.3466,67176.0
2020-01-24 10:50:00,63.92,63.95,63.9,63.94,100674.0,55.3466,55.3726,55.3293,55.3639,100674.0
2020-01-24 10:55:00,63.94,63.97,63.94,63.95,41344.0,55.3639,55.3899,55.3639,55.3726,41344.0
2020-01-24 11:00:00,63.95,63.99,63.92,63.98,57082.0,55.3726,55.4072,55.3466,55.3985,57082.0
2020-01-24 11:05:00,63.98,64.0,63.94,63.96,44619.0,55.3985,55.4158,55.3639,55.3812,44619.0
2020-01-24 11:10:00,63.95,63.97,63.93,63.93,69426.0,55.3726,55.3899,55.3552,55.3552,69426.0
2020-01-24 11:15:00,63.94,63.96,63.85,63.88,145794.0,55.3639,55.3812,55.286,55.3119,145794.0
2020-01-24 11:20:00,63.89,63.91,63.84,63.84,140484.0,55.3206,55.3379,55.2773,55.2773,140484.0
2020-01-24 11:25:00,63.85,63.92,63.85,63.92,176129.0,55.286,55.3466,55.286,55.3466,176129.0
2020-01-24 11:30:00,63.92,63.92,63.84,63.85,56782.0,55.3466,55.3466,55.2773,55.286,56782.0
2020-01-24 11:35:00,63.85,63.89,63.82,63.88,164220.0,55.286,55.3206,55.26,55.3119,164220.0
2020-01-24 11:40:00,63.87,63.88,63.79,63.83,211020.0,55.3033,55.3119,55.234,55.2687,211020.0
2020-01-24 11:45:00,63.82,63.89,63.82,63.87,116662.0,55.26,55.3206,55.26,55.3033,116662.0
2020-01-24 11:50:00,63.87,63.88,63.84,63.86,34494.0,55.3033,55.3119,55.2773,55.2946,34494.0
2020-01-24 11:55:00,63.87,63.88,63.82,63.85,298150.0,55.3033,55.3119,55.26,55.286,298150.0
2020-01-24 12:00:00,63.84,63.87,63.83,63.87,34631.0,55.2773,55.3033,55.2687,55.3033,34631.0
2020-01-24 12:05:00,63.88,63.88,63.84,63.86,76577.0,55.3119,55.3119,55.2773,55.2946,76577.0
2020-01-24 12:10:00,63.87,63.87,63.82,63.84,70730.0,55.3033,55.3033,55.26,55.2773,70730.0
2020-01-24 12:15:00,63.84,63.84,63.72,63.74,272298.0,55.2773,55.2773,55.1734,55.1907,272298.0
2020-01-24 12:20:00,63.73,63.75,63.72,63.75,95938.0,55.1821,55.1994,55.1734,55.1994,95938.0
2020-01-24 12:25:00,63.76,63.76,63.68,63.71,158403.0,55.208,55.208,55.1388,55.1647,158403.0
2020-01-24 12:30:00,63.71,63.76,63.69,63.75,164033.0,55.1647,55.208,55.1474,55.1994,164033.0
2020-01-24 12:35:00,63.75,63.75,63.71,63.72,37426.0,55.1994,55.1994,55.1647,55.1734,37426.0
2020-01-24 12:40:00,63.72,63.77,63.72,63.75,163286.0,55.1734,55.2167,55.1734,55.1994,163286.0
2020-01-24 12:45:00,63.75,63.76,63.68,63.7,39737.0,55.1994,55.208,55.1388,55.1561,39737.0
2020-01-24 12:50:00,63.69,63.7,63.68,63.68,484258.0,55.1474,55.1561,55.1388,55.1388,484258.0
2020-01-24 12:55:00,63.69,63.7,63.65,63.7,188787.0,55.1474,55.1561,55.1128,55.1561,188787.0
2020-01-24 13:00:00,63.7,63.7,63.62,63.63,211858.0,55.1561,55.1561,55.0868,55.0955,211858.0
2020-01-24 13:05:00,63.62,63.66,63.59,63.64,96132.0,55.0868,55.1215,55.0608,55.1041,96132.0
2020-01-24 13:10:00,63.64,63.65,63.6,63.61,70242.0,55.1041,55.1128,55.0695,55.0782,70242.0
2020-01-24 13:15:00,63.62,63.67,63.62,63.64,66533.0,55.0868,55.1301,55.0868,55.1041,66533.0
2020-01-24 13:20:00,63.63,63.7,63.63,63.69,26144.0,55.0955,55.1561,55.0955,55.1474,26144.0
2020-01-24 13:25:00,63.68,63.69,63.61,63.61,46565.0,55.1388,55.1474,55.0782,55.0782,46565.0
2020-01-24 13:30:00,63.61,63.63,63.59,63.61,35597.0,55.0782,55.0955,55.0608,55.0782,35597.0
2020-01-24 13:35:00,63.62,63.64,63.6,63.63,178123.0,55.0868,55.1041,55.0695,55.0955,178123.0
2020-01-24 13:40:00,63.62,63.62,63.58,63.62,44124.0,55.0868,55.0868,55.0522,55.0868,44124.0
2020-01-24 13:45:00,63.63,63.66,63.59,63.59,41213.0,55.0955,55.1215,55.0608,55.0608,41213.0
2020-01-24 13:50:00,63.58,63.59,63.54,63.57,108104.0,55.0522,55.0608,55.0175,55.0435,108104.0
2020-01-24 13:55:00,63.58,63.58,63.53,63.56,56690.0,55.0522,55.0522,55.0089,55.0349,56690.0
2020-01-24 14:00:00,63.55,63.56,63.49,63.5,80400.0,55.0262,55.0349,54.9743,54.9829,80400.0
2020-01-24 14:05:00,63.51,63.56,63.51,63.55,63274.0,54.9916,55.0349,54.9916,55.0262,63274.0
2020-01-24 14:10:00,63.55,63.55,63.49,63.5,58466.0,55.0262,55.0262,54.9743,54.9829,58466.0
2020-01-24 14:15:00,63.5,63.53,63.48,63.49,46814.0,54.9829,55.0089,54.9656,54.9743,46814.0
2020-01-24 14:20:00,63.49,63.49,63.41,63.44,211438.0,54.9743,54.9743,54.905,54.931,211438.0
2020-01-24 14:25:00,63.44,63.49,63.42,63.43,142404.0,54.931,54.9743,54.9136,54.9223,142404.0
2020-01-24 14:30:00,63.43,63.5,63.43,63.5,185801.0,54.9223,54.9829,54.9223,54.9829,185801.0
2020-01-24 14:35:00,63.5,63.51,63.43,63.46,98546.0,54.9829,54.9916,54.9223,54.9483,98546.0
2020-01-24 14:40:00,63.46,63.49,63.43,63.44,72318.0,54.9483,54.9743,54.9223,54.931,72318.0
2020-01-24 14:45:00,63.44,63.45,63.39,63.43,183508.0,54.931,54.9396,54.8877,54.9223,183508.0
2020-01-24 14:50:00,63.43,63.47,63.42,63.43,171596.0,54.9223,54.9569,54.9136,54.9223,171596.0
2020-01-24 14:55:00,63.43,63.48,63.43,63.48,62309.0,54.9223,54.9656,54.9223,54.9656,62309.0
2020-01-24 15:00:00,63.48,63.54,63.45,63.49,233218.0,54.9656,55.0175,54.9396,54.9743,233218.0
2020-01-24 15:05:00,63.5,63.52,63.47,63.49,166516.0,54.9829,55.0002,54.9569,54.9743,166516.0
2020-01-24 15:10:00,63.5,63.55,63.5,63.53,145870.0,54.9829,55.0262,54.9829,55.0089,145870.0
2020-01-24 15:15:00,63.54,63.58,63.53,63.58,92490.0,55.0175,55.0522,55.0089,55.0522,92490.0
2020-01-24 15:20:00,63.57,63.63,63.57,63.59,102264.0,55.0435,55.0955,55.0435,55.0608,102264.0
2020-01-24 15:25:00,63.6,63.6,63.56,63.56,68412.0,55.0695,55.0695,55.0349,55.0349,68412.0
2020-01-24 15:30:00,63.55,63.56,63.45,63.47,243979.0,55.0262,55.0349,54.9396,54.9569,243979.0
2020-01-24 15:35:00,63.47,63.53,63.44,63.45,199685.0,54.9569,55.0089,54.931,54.9396,199685.0
2020-01-24 15:40:00,63.45,63.47,63.41,63.45,153639.0,54.9396,54.9569,54.905,54.9396,153639.0
2020-01-24 15:45:00,63.46,63.51,63.45,63.51,263366.0,54.9483,54.9916,54.9396,54.9916,263366.0
2020-01-24 15:50:00,63.51,63.61,63.46,63.61,618318.0,54.9916,55.0782,54.9483,55.0782,618318.0
2020-01-24 15:55:00,63.61,63.63,63.56,63.6,1249485.0,55.0782,55.0955,55.0349,55.0695,1249485.0
2020-01-27 09:30:00,63.07,63.45,63.01,63.31,685082.0,54.6106,54.9396,54.5586,54.8184,685082.0
2020-01-27 09:35:00,63.32,63.49,63.26,63.26,390000.0,54.8271,54.9743,54.7751,54.7751,390000.0
2020-01-27 09:40:00,63.27,63.35,63.27,63.32,206819.0,54.7838,54.853,54.7838,54.8271,206819.0
2020-01-27 09:45:00,63.31,63.45,63.31,63.45,177590.0,54.8184,54.9396,54.8184,54.9396,177590.0
2020-01-27 09:50:00,63.45,63.45,63.32,63.37,208363.0,54.9396,54.9396,54.8271,54.8704,208363.0
2020-01-27 09:55:00,63.36,63.4,63.33,63.39,188651.0,54.8617,54.8963,54.8357,54.8877,188651.0
2020-01-27 10:00:00,63.39,63.39,63.34,63.34,179025.0,54.8877,54.8877,54.8444,54.8444,179025.0
2020-01-27 10:05:00,63.33,63.41,63.3,63.41,148538.0,54.8357,54.905,54.8097,54.905,148538.0
2020-01-27 10:10:00,63.41,63.45,63.38,63.44,60400.0,54.905,54.9396,54.879,54.931,60400.0
2020-01-27 10:15:00,63.44,63.44,63.31,63.31,76259.0,54.931,54.931,54.8184,54.8184,76259.0
2020-01-27 10:20:00,63.31,63.36,63.29,63.34,351361.0,54.8184,54.8617,54.8011,54.8444,351361.0
2020-01-27 10:25:00,63.33,63.44,63.31,63.42,349612.0,54.8357,54.931,54.8184,54.9136,349612.0
2020-01-27 10:30:00,63.41,63.46,63.41,63.43,88057.0,54.905,54.9483,54.905,54.9223,88057.0
2020-01-27 10:35:00,63.44,63.48,63.4,63.47,150764.0,54.931,54.9656,54.8963,54.9569,150764.0
2020-01-27 10:40:00,63.48,63.49,63.43,63.47,85218.0,54.9656,54.9743,54.9223,54.9569,85218.0
2020-01-27 10:45:00,63.47,63.53,63.46,63.51,63846.0,54.9569,55.0089,54.9483,54.9916,63846.0
2020-01-27 10:50:00,63.51,63.55,63.5,63.54,64725.0,54.9916,55.0262,54.9829,55.0175,64725.0
2020-01-27 10:55:00,63.53,63.59,63.53,63.58,252325.0,55.0089,55.0608,55.0089,55.0522,252325.0
2020-01-27 11:00:00,63.58,63.61,63.54,63.6,64705.0,55.0522,55.0782,55.0175,55.0695,64705.0
2020-01-27 11:05:00,63.6,63.66,63.59,63.62,124414.0,55.0695,55.1215,55.0608,55.0868,124414.0
2020-01-27 11:10:00,63.61,63.62,63.56,63.56,34521.0,55.0782,55.0868,55.0349,55.0349,34521.0
2020-01-27 11:15:00,63.56,63.59,63.55,63.57,77805.0,55.0349,55.0608,55.0262,55.0435,77805.0
2020-01-27 11:20:00,63.57,63.66,63.56,63.6,90206.0,55.0435,55.1215,55.0349,55.0695,90206.0
2020-01-27 11:25:00,63.6,63.65,63.58,63.61,42920.0,55.0695,55.1128,55.0522,55.0782,42920.0
2020-01-27 11:30:00,63.6,63.65,63.59,63.63,42716.0,55.0695,55.1128,55.0608,55.0955,42716.0
2020-01-27 11:35:00,63.63,63.69,63.63,63.65,73375.0,55.0955,55.1474,55.0955,55.1128,73375.0
2020-01-27 11:40:00,63.64,63.66,63.62,63.66,31879.0,55.1041,55.1215,55.0868,55.1215,31879.0
2020-01-27 11:45:00,63.66,63.66,63.6,63.61,72510.0,55.1215,55.1215,55.0695,55.0782,72510.0
2020-01-27 11:50:00,63.61,63.64,63.6,63.63,57557.0,55.0782,55.1041,55.0695,55.0955,57557.0
2020-01-27 11:55:00,63.62,63.66,63.6,63.63,61520.0,55.0868,55.1215,55.0695,55.0955,61520.0
2020-01-27 12:00:00,63.62,63.62,63.57,63.58,43950.0,55.0868,55.0868,55.0435,55.0522,43950.0
2020-01-27 12:05:00,63.58,63.59,63.54,63.55,59486.0,55.0522,55.0608,55.0175,55.0262,59486.0
2020-01-27 12:10:00,63.56,63.58,63.52,63.54,39290.0,55.0349,55.0522,55.0002,55.0175,39290.0
2020-01-27 12:15:00,63.55,63.57,63.54,63.55,24343.0,55.0262,55.0435,55.0175,55.0262,24343.0
2020-01-27 12:20:00,63.55,63.6,63.54,63.57,59639.0,55.0262,55.0695,55.0175,55.0435,59639.0
2020-01-27 12:25:00,63.56,63.57,63.53,63.55,56188.0,55.0349,55.0435,55.0089,55.0262,56188.0
2020-01-27 12:30:00,63.55,63.57,63.54,63.55,20843.0,55.0262,55.0435,55.0175,55.0262,20843.0
2020-01-27 12:35:00,63.55,63.57,63.54,63.55,33866.0,55.0262,55.0435,55.0175,55.0262,33866.0
2020-01-27 12:40:00,63.54,63.6,63.53,63.59,28934.0,55.0175,55.0695,55.0089,55.0608,28934.0
2020-01-27 12:45:00,63.59,63.61,63.58,63.61,28347.0,55.0608,55.0782,55.0522,55.0782,28347.0
2020-01-27 12:50:00,63.6,63.62,63.58,63.58,42084.0,55.0695,55.0868,55.0522,55.0522,42084.0
2020-01-27 12:55:00,63.58,63.61,63.56,63.6,39861.0,55.0522,55.0782,55.0349,55.0695,39861.0
2020-01-27 13:00:00,63.6,63.63,63.58,63.63,41165.0,55.0695,55.0955,55.0522,55.0955,41165.0
2020-01-27 13:05:00,63.62,63.63,63.59,63.59,29022.0,55.0868,55.0955,55.0608,55.0608,29022.0
2020-01-27 13:10:00,63.59,63.6,63.58,63.58,44351.0,55.0608,55.0695,55.0522,55.0522,44351.0
2020-01-27 13:15:00,63.58,63.63,63.58,63.62,74967.0,55.0522,55.0955,55.0522,55.0868,74967.0
2020-01-27 13:20:00,63.62,63.64,63.6,63.61,72190.0,55.0868,55.1041,55.0695,55.0782,72190.0
2020-01-27 13:25:00,63.61,63.63,63.6,63.62,40467.0,55.0782,55.0955,55.0695,55.0868,40467.0
2020-01-27 13:30:00,63.62,63.63,63.59,63.61,40512.0,55.0868,55.0955,55.0608,55.0782,40512.0
2020-01-27 13:35:00,63.61,63.64,63.6,63.64,30452.0,55.0782,55.1041,55.0695,55.1041,30452.0
2020-01-27 13:40:00,63.63,63.65,63.61,63.61,55530.0,55.0955,55.1128,55.0782,55.0782,55530.0
2020-01-27 13:45:00,63.61,63.64,63.6,63.63,29768.0,55.0782,55.1041,55.0695,55.0955,29768.0
2020-01-27 13:50:00,63.62,63.63,63.58,63.58,71885.0,55.0868,55.0955,55.0522,55.0522,71885.0
2020-01-27 13:55:00,63.59,63.61,63.53,63.55,56181.0,55.0608,55.0782,55.0089,55.0262,56181.0
2020-01-27 14:00:00,63.55,63.55,63.5,63.52,84298.0,55.0262,55.0262,54.9829,55.0002,84298.0
2020-01-27 14:05:00,63.51,63.56,63.51,63.55,25679.0,54.9916,55.0349,54.9916,55.0262,25679.0
2020-01-27 14:10:00,63.55,63.58,63.54,63.56,36660.0,55.0262,55.0522,55.0175,55.0349,36660.0
2020-01-27 14:15:00,63.56,63.59,63.56,63.56,47486.0,55.0349,55.0608,55.0349,55.0349,47486.0
2020-01-27 14:20:00,63.56,63.56,63.51,63.54,110087.0,55.0349,55.0349,54.9916,55.0175,110087.0
2020-01-27 14:25:00,63.54,63.58,63.53,63.58,67403.0,55.0175,55.0522,55.0089,55.0522,67403.0
2020-01-27 14:30:00,63.57,63.59,63.55,63.57,38585.0,55.0435,55.0608,55.0262,55.0435,38585.0
2020-01-27 14:35:00,63.57,63.59,63.54,63.57,82175.0,55.0435,55.0608,55.0175,55.0435,82175.0
2020-01-27 14:40:00,63.58,63.6,63.54,63.58,62719.0,55.0522,55.0695,55.0175,55.0522,62719.0
2020-01-27 14:45:00,63.58,63.58,63.51,63.52,33340.0,55.0522,55.0522,54.9916,55.0002,33340.0
2020-01-27 14:50:00,63.51,63.55,63.49,63.53,83394.0,54.9916,55.0262,54.9743,55.0089,83394.0
2020-01-27 14:55:00,63.53,63.57,63.52,63.55,66066.0,55.0089,55.0435,55.0002,55.0262,66066.0
2020-01-27 15:00:00,63.55,63.59,63.54,63.58,75573.0,55.0262,55.0608,55.0175,55.0522,75573.0
2020-01-27 15:05:00,63.57,63.6,63.56,63.57,84034.0,55.0435,55.0695,55.0349,55.0435,84034.0
2020-01-27 15:10:00,63.56,63.57,63.51,63.53,115719.0,55.0349,55.0435,54.9916,55.0089,115719.0
2020-01-27 15:15:00,63.53,63.61,63.53,63.61,99328.0,55.0089,55.0782,55.0089,55.0782,99328.0
2020-01-27 15:20:00,63.61,63.62,63.59,63.61,143162.0,55.0782,55.0868,55.0608,55.0782,143162.0
2020-01-27 15:25:00,63.6,63.62,63.55,63.55,115158.0,55.0695,55.0868,55.0262,55.0262,115158.0
2020-01-27 15:30:00,63.55,63.56,63.47,63.47,189027.0,55.0262,55.0349,54.9569,54.9569,189027.0
2020-01-27 15:35:00,63.46,63.51,63.45,63.51,85580.0,54.9483,54.9916,54.9396,54.9916,85580.0
2020-01-27 15:40:00,63.51,63.51,63.48,63.5,98405.0,54.9916,54.9916,54.9656,54.9829,98405.0
2020-01-27 15:45:00,63.5,63.53,63.44,63.45,163199.0,54.9829,55.0089,54.931,54.9396,163199.0
2020-01-27 15:50:00,63.44,63.45,63.4,63.42,275277.0,54.931,54.9396,54.8963,54.9136,275277.0
2020-01-27 15:55:00,63.41,63.47,63.39,63.39,579118.0,54.905,54.9569,54.8877,54.8877,579118.0
2020-01-28 09:30:00,63.43,63.62,63.38,63.59,196332.0,54.9223,55.0868,54.879,55.0608,196332.0
2020-01-28 09:35:00,63.58,63.62,63.55,63.58,97564.0,55.0522,55.0868,55.0262,55.0522,97564.0
2020-01-28 09:40:00,63.58,63.62,63.53,63.61,170596.0,55.0522,55.0868,55.0089,55.0782,170596.0
2020-01-28 09:45:00,63.61,63.63,63.52,63.57,247223.0,55.0782,55.0955,55.0002,55.0435,247223.0
2020-01-28 09:50:00,63.57,63.6,63.53,63.55,95052.0,55.0435,55.0695,55.0089,55.0262,95052.0
2020-01-28 09:55:00,63.55,63.56,63.47,63.53,77490.0,55.0262,55.0349,54.9569,55.0089,77490.0
2020-01-28 10:00:00,63.53,63.58,63.51,63.53,205605.0,55.0089,55.0522,54.9916,55.0089,205605.0
2020-01-28 10:05:00,63.52,63.63,63.52,63.62,188915.0,55.0002,55.0955,55.0002,55.0868,188915.0
2020-01-28 10:10:00,63.61,63.65,63.6,63.64,165199.0,55.0782,55.1128,55.0695,55.1041,165199.0
2020-01-28 10:15:00,63.64,63.65,63.58,63.6,328069.0,55.1041,55.1128,55.0522,55.0695,328069.0
2020-01-28 10:20:00,63.6,63.6,63.56,63.6,159151.0,55.0695,55.0695,55.0349,55.0695,159151.0
2020-01-28 10:25:00,63.6,63.65,63.57,63.58,142386.0,55.0695,55.1128,55.0435,55.0522,142386.0
2020-01-28 10:30:00,63.58,63.62,63.55,63.6,154340.0,55.0522,55.0868,55.0262,55.0695,154340.0
2020-01-28 10:35:00,63.61,63.61,63.57,63.58,71066.0,55.0782,55.0782,55.0435,55.0522,71066.0
2020-01-28 10:40:00,63.58,63.61,63.57,63.61,84068.0,55.0522,55.0782,55.0435,55.0782,84068.0
2020-01-28 10:45:00,63.61,63.63,63.58,63.59,57258.0,55.0782,55.0955,55.0522,55.0608,57258.0
2020-01-28 10:50:00,63.59,63.62,63.56,63.61,62189.0,55.0608,55.0868,55.0349,55.0782,62189.0
2020-01-28 10:55:00,63.61,63.63,63.57,63.58,95389.0,55.0782,55.0955,55.0435,55.0522,95389.0
2020-01-28 11:00:00,63.58,63.6,63.56,63.57,74057.0,55.0522,55.0695,55.0349,55.0435,74057.0
2020-01-28 11:05:00,63.57,63.62,63.57,63.58,40585.0,55.0435,55.0868,55.0435,55.0522,40585.0
2020-01-28 11:10:00,63.57,63.57,63.53,63.54,55756.0,55.0435,55.0435,55.0089,55.0175,55756.0
2020-01-28 11:15:00,63.54,63.56,63.51,63.51,116450.0,55.0175,55.0349,54.9916,54.9916,116450.0
2020-01-28 11:20:00,63.52,63.62,63.51,63.62,103295.0,55.0002,55.0868,54.9916,55.0868,103295.0
2020-01-28 11:25:00,63.61,63.64,63.58,63.62,92871.0,55.0782,55.1041,55.0522,55.0868,92871.0
2020-01-28 11:30:00,63.62,63.63,63.57,63.57,39603.0,55.0868,55.0955,55.0435,55.0435,39603.0
2020-01-28 11:35:00,63.57,63.58,63.55,63.57,36749.0,55.0435,55.0522,55.0262,55.0435,36749.0
2020-01-28 11:40:00,63.56,63.58,63.55,63.57,48316.0,55.0349,55.0522,55.0262,55.0435,48316.0
2020-01-28 11:45:00,63.56,63.57,63.51,63.51,39413.0,55.0349,55.0435,54.9916,54.9916,39413.0
2020-01-28 11:50:00,63.52,63.55,63.51,63.55,16516.0,55.0002,55.0262,54.9916,55.0262,16516.0
2020-01-28 11:55:00,63.55,63.56,63.53,63.56,35139.0,55.0262,55.0349,55.0089,55.0349,35139.0
2020-01-28 12:00:00,63.55,63.58,63.53,63.54,27900.0,55.0262,55.0522,55.0089,55.0175,27900.0
2020-01-28 12:05:00,63.54,63.54,63.5,63.5,30328.0,55.0175,55.0175,54.9829,54.9829,30328.0
2020-01-28 12:10:00,63.51,63.56,63.5,63.55,41856.0,54.9916,55.0349,54.9829,55.0262,41856.0
2020-01-28 12:15:00,63.55,63.58,63.55,63.57,18333.0,55.0262,55.0522,55.0262,55.0435,18333.0
2020-01-28 12:20:00,63.57,63.59,63.56,63.58,81828.0,55.0435,55.0608,55.0349,55.0522,81828.0
2020-01-28 12:25:00,63.58,63.58,63.54,63.55,31042.0,55.0522,55.0522,55.0175,55.0262,31042.0
2020-01-28 12:30:00,63.55,63.56,63.54,63.54,50112.0,55.0262,55.0349,55.0175,55.0175,50112.0
2020-01-28 12:35:00,63.55,63.56,63.53,63.53,20089.0,55.0262,55.0349,55.0089,55.0089,20089.0
2020-01-28 12:40:00,63.52,63.54,63.5,63.52,19901.0,55.0002,55.0175,54.9829,55.0002,19901.0
2020-01-28 12:45:00,63.53,63.54,63.51,63.54,20475.0,55.0089,55.0175,54.9916,55.0175,20475.0
2020-01-28 12:50:00,63.55,63.56,63.52,63.52,18064.0,55.0262,55.0349,55.0002,55.0002,18064.0
2020-01-28 12:55:00,63.51,63.52,63.5,63.51,13076.0,54.9916,55.0002,54.9829,54.9916,13076.0
2020-01-28 13:00:00,63.51,63.51,63.45,63.46,23161.0,54.9916,54.9916,54.9396,54.9483,23161.0
2020-01-28 13:05:00,63.45,63.45,63.42,63.44,29785.0,54.9396,54.9396,54.9136,54.931,29785.0
2020-01-28 13:10:00,63.44,63.45,63.43,63.44,47239.0,54.931,54.9396,54.9223,54.931,47239.0
2020-01-28 13:15:00,63.44,63.46,63.43,63.44,136575.0,54.931,54.9483,54.9223,54.931,136575.0
2020-01-28 13:20:00,63.44,63.45,63.42,63.44,28227.0,54.931,54.9396,54.9136,54.931,28227.0
2020-01-28 13:25:00,63.44,63.44,63.4,63.42,54059.0,54.931,54.931,54.8963,54.9136,54059.0
2020-01-28 13:30:00,63.42,63.42,63.37,63.38,46186.0,54.9136,54.9136,54.8704,54.879,46186.0
2020-01-28 13:35:00,63.39,63.4,63.37,63.38,34308.0,54.8877,54.8963,54.8704,54.879,34308.0
2020-01-28 13:40:00,63.39,63.41,63.38,63.4,18180.0,54.8877,54.905,54.879,54.8963,18180.0
2020-01-28 13:45:00,63.4,63.45,63.4,63.45,16717.0,54.8963,54.9396,54.8963,54.9396,16717.0
2020-01-28 13:50:00,63.45,63.46,63.43,63.46,19467.0,54.9396,54.9483,54.9223,54.9483,19467.0
2020-01-28 13:55:00,63.45,63.46,63.43,63.45,68418.0,54.9396,54.9483,54.9223,54.9396,68418.0
2020-01-28 14:00:00,63.45,63.48,63.45,63.47,32072.0,54.9396,54.9656,54.9396,54.9569,32072.0
2020-01-28 14:05:00,63.47,63.47,63.43,63.46,13116.0,54.9569,54.9569,54.9223,54.9483,13116.0
2020-01-28 14:10:00,63.46,63.52,63.45,63.52,44285.0,54.9483,55.0002,54.9396,55.0002,44285.0
2020-01-28 14:15:00,63.53,63.56,63.52,63.56,67308.0,55.0089,55.0349,55.0002,55.0349,67308.0
2020-01-28 14:20:00,63.55,63.59,63.55,63.57,153572.0,55.0262,55.0608,55.0262,55.0435,153572.0
2020-01-28 14:25:00,63.57,63.57,63.54,63.55,26775.0,55.0435,55.0435,55.0175,55.0262,26775.0
2020-01-28 14:30:00,63.55,63.57,63.54,63.56,36583.0,55.0262,55.0435,55.0175,55.0349,36583.0
2020-01-28 14:35:00,63.57,63.64,63.57,63.62,56158.0,55.0435,55.1041,55.0435,55.0868,56158.0
2020-01-28 14:40:00,63.62,63.66,63.62,63.64,40941.0,55.0868,55.1215,55.0868,55.1041,40941.0
2020-01-28 14:45:00,63.65,63.65,63.62,63.63,18322.0,55.1128,55.1128,55.0868,55.0955,18322.0
2020-01-28 14:50:00,63.63,63.64,63.59,63.62,587421.0,55.0955,55.1041,55.0608,55.0868,587421.0
2020-01-28 14:55:00,63.62,63.64,63.6,63.6,91036.0,55.0868,55.1041,55.0695,55.0695,91036.0
2020-01-28 15:00:00,63.6,63.62,63.57,63.58,119545.0,55.0695,55.0868,55.0435,55.0522,119545.0
2020-01-28 15:05:00,63.58,63.61,63.57,63.6,227573.0,55.0522,55.0782,55.0435,55.0695,227573.0
2020-01-28 15:10:00,63.6,63.61,63.58,63.61,72521.0,55.0695,55.0782,55.0522,55.0782,72521.0
2020-01-28 15:15:00,63.61,63.62,63.57,63.61,106875.0,55.0782,55.0868,55.0435,55.0782,106875.0
2020-01-28 15:20:00,63.61,63.62,63.59,63.62,183860.0,55.0782,55.0868,55.0608,55.0868,183860.0
2020-01-28 15:25:00,63.61,63.63,63.6,63.63,61411.0,55.0782,55.0955,55.0695,55.0955,61411.0
2020-01-28 15:30:00,63.63,63.63,63.59,63.63,45331.0,55.0955,55.0955,55.0608,55.0955,45331.0
2020-01-28 15:35:00,63.63,63.64,63.55,63.55,157687.0,55.0955,55.1041,55.0262,55.0262,157687.0
2020-01-28 15:40:00,63.56,63.57,63.54,63.56,137091.0,55.0349,55.0435,55.0175,55.0349,137091.0
2020-01-28 15:45:00,63.57,63.6,63.54,63.59,69852.0,55.0435,55.0695,55.0175,55.0608,69852.0
2020-01-28 15:50:00,63.58,63.59,63.51,63.52,162616.0,55.0522,55.0608,54.9916,55.0002,162616.0
2020-01-28 15:55:00,63.52,63.58,63.47,63.49,392539.0,55.0002,55.0522,54.9569,54.9743,392539.0
2020-01-29 09:30:00,63.52,63.53,63.43,63.45,173889.0,55.0002,55.0089,54.9223,54.9396,173889.0
2020-01-29 09:35:00,63.45,63.46,63.38,63.4,159513.0,54.9396,54.9483,54.879,54.8963,159513.0
2020-01-29 09:40:00,63.41,63.44,63.35,63.35,111380.0,54.905,54.931,54.853,54.853,111380.0
2020-01-29 09:45:00,63.35,63.38,63.31,63.32,186633.0,54.853,54.879,54.8184,54.8271,186633.0
2020-01-29 09:50:00,63.32,63.38,63.3,63.36,110547.0,54.8271,54.879,54.8097,54.8617,110547.0
2020-01-29 09:55:00,63.35,63.36,63.31,63.33,132742.0,54.853,54.8617,54.8184,54.8357,132742.0
2020-01-29 10:00:00,63.33,63.33,63.27,63.31,106715.0,54.8357,54.8357,54.7838,54.8184,106715.0
2020-01-29 10:05:00,63.3,63.33,63.29,63.32,114508.0,54.8097,54.8357,54.8011,54.8271,114508.0
2020-01-29 10:10:00,63.32,63.32,63.22,63.23,88728.0,54.8271,54.8271,54.7405,54.7491,88728.0
2020-01-29 10:15:00,63.22,63.29,63.22,63.22,230860.0,54.7405,54.8011,54.7405,54.7405,230860.0
2020-01-29 10:20:00,63.22,63.26,63.21,63.24,52019.0,54.7405,54.7751,54.7318,54.7578,52019.0
2020-01-29 10:25:00,63.23,63.29,63.21,63.29,78691.0,54.7491,54.8011,54.7318,54.8011,78691.0
2020-01-29 10:30:00,63.29,63.31,63.24,63.28,177490.0,54.8011,54.8184,54.7578,54.7924,177490.0
2020-01-29 10:35:00,63.29,63.37,63.28,63.33,99850.0,54.8011,54.8704,54.7924,54.8357,99850.0
2020-01-29 10:40:00,63.33,63.34,63.28,63.29,81503.0,54.8357,54.8444,54.7924,54.8011,81503.0
2020-01-29 10:45:00,63.29,63.36,63.28,63.35,98412.0,54.8011,54.8617,54.7924,54.853,98412.0
2020-01-29 10:50:00,63.36,63.47,63.36,63.46,140893.0,54.8617,54.9569,54.8617,54.9483,140893.0
2020-01-29 10:55:00,63.46,63.48,63.41,63.42,58132.0,54.9483,54.9656,54.905,54.9136,58132.0
2020-01-29 11:00:00,63.43,63.44,63.4,63.41,55596.0,54.9223,54.931,54.8963,54.905,55596.0
2020-01-29 11:05:00,63.41,63.43,63.4,63.43,53187.0,54.905,54.9223,54.8963,54.9223,53187.0
2020-01-29 11:10:00,63.44,63.47,63.41,63.46,71212.0,54.931,54.9569,54.905,54.9483,71212.0
2020-01-29 11:15:00,63.46,63.48,63.44,63.47,73136.0,54.9483,54.9656,54.931,54.9569,73136.0
2020-01-29 11:20:00,63.47,63.48,63.44,63.46,102974.0,54.9569,54.9656,54.931,54.9483,102974.0
2020-01-29 11:25:00,63.47,63.51,63.47,63.51,26721.0,54.9569,54.9916,54.9569,54.9916,26721.0
2020-01-29 11:30:00,63.51,63.53,63.48,63.49,57980.0,54.9916,55.0089,54.9656,54.9743,57980.0
2020-01-29 11:35:00,63.49,63.51,63.48,63.49,37560.0,54.9743,54.9916,54.9656,54.9743,37560.0
2020-01-29 11:40:00,63.5,63.51,63.48,63.49,31603.0,54.9829,54.9916,54.9656,54.9743,31603.0
2020-01-29 11:45:00,63.49,63.53,63.48,63.5,24646.0,54.9743,55.0089,54.9656,54.9829,24646.0
2020-01-29 11:50:00,63.49,63.53,63.49,63.51,19394.0,54.9743,55.0089,54.9743,54.9916,19394.0
2020-01-29 11:55:00,63.51,63.55,63.51,63.55,23857.0,54.9916,55.0262,54.9916,55.0262,23857.0
2020-01-29 12:00:00,63.54,63.57,63.53,63.54,176124.0,55.0175,55.0435,55.0089,55.0175,176124.0
2020-01-29 12:05:00,63.54,63.54,63.49,63.49,178113.0,55.0175,55.0175,54.9743,54.9743,178113.0
2020-01-29 12:10:00,63.49,63.52,63.48,63.52,73430.0,54.9743,55.0002,54.9656,55.0002,73430.0
2020-01-29 12:15:00,63.52,63.54,63.52,63.52,94921.0,55.0002,55.0175,55.0002,55.0002,94921.0
2020-01-29 12:20:00,63.52,63.55,63.51,63.55,18337.0,55.0002,55.0262,54.9916,55.0262,18337.0
2020-01-29 12:25:00,63.55,63.55,63.52,63.53,81813.0,55.0262,55.0262,55.0002,55.0089,81813.0
2020-01-29 12:30:00,63.53,63.54,63.51,63.52,23287.0,55.0089,55.0175,54.9916,55.0002,23287.0
2020-01-29 12:35:00,63.52,63.52,63.48,63.5,60395.0,55.0002,55.0002,54.9656,54.9829,60395.0
2020-01-29 12:40:00,63.49,63.49,63.46,63.48,44936.0,54.9743,54.9743,54.9483,54.9656,44936.0
2020-01-29 12:45:00,63.48,63.49,63.48,63.49,25791.0,54.9656,54.9743,54.9656,54.9743,25791.0
2020-01-29 12:50:00,63.49,63.51,63.48,63.51,28108.0,54.9743,54.9916,54.9656,54.9916,28108.0
2020-01-29 12:55:00,63.5,63.53,63.49,63.52,15264.0,54.9829,55.0089,54.9743,55.0002,15264.0
2020-01-29 13:00:00,63.53,63.55,63.52,63.54,65102.0,55.0089,55.0262,55.0002,55.0175,65102.0
2020-01-29 13:05:00,63.54,63.54,63.52,63.53,18562.0,55.0175,55.0175,55.0002,55.0089,18562.0
2020-01-29 13:10:00,63.53,63.53,63.5,63.5,90669.0,55.0089,55.0089,54.9829,54.9829,90669.0
2020-01-29 13:15:00,63.5,63.53,63.49,63.51,98702.0,54.9829,55.0089,54.9743,54.9916,98702.0
2020-01-29 13:20:00,63.52,63.52,63.5,63.52,34716.0,55.0002,55.0002,54.9829,55.0002,34716.0
2020-01-29 13:25:00,63.52,63.53,63.49,63.53,35253.0,55.0002,55.0089,54.9743,55.0089,35253.0
2020-01-29 13:30:00,63.52,63.53,63.51,63.52,33003.0,55.0002,55.0089,54.9916,55.0002,33003.0
2020-01-29 13:35:00,63.51,63.52,63.48,63.49,58181.0,54.9916,55.0002,54.9656,54.9743,58181.0
2020-01-29 13:40:00,63.48,63.49,63.46,63.49,36242.0,54.9656,54.9743,54.9483,54.9743,36242.0
2020-01-29 13:45:00,63.5,63.52,63.5,63.51,48988.0,54.9829,55.0002,54.9829,54.9916,48988.0
2020-01-29 13:50:00,63.51,63.52,63.48,63.49,117187.0,54.9916,55.0002,54.9656,54.9743,117187.0
2020-01-29 13:55:00,63.49,63.49,63.41,63.42,37428.0,54.9743,54.9743,54.905,54.9136,37428.0
2020-01-29 14:00:00,63.43,63.53,63.38,63.53,158295.0,54.9223,55.0089,54.879,55.0089,158295.0
2020-01-29 14:05:00,63.52,63.53,63.48,63.5,108616.0,55.0002,55.0089,54.9656,54.9829,108616.0
2020-01-29 14:10:00,63.49,63.49,63.44,63.46,68919.0,54.9743,54.9743,54.931,54.9483,68919.0
2020-01-29 14:15:00,63.46,63.48,63.46,63.47,27498.0,54.9483,54.9656,54.9483,54.9569,27498.0
2020-01-29 14:20:00,63.48,63.49,63.45,63.45,88362.0,54.9656,54.9743,54.9396,54.9396,88362.0
2020-01-29 14:25:00,63.46,63.48,63.45,63.48,24755.0,54.9483,54.9656,54.9396,54.9656,24755.0
2020-01-29 14:30:00,63.48,63.51,63.47,63.48,42294.0,54.9656,54.9916,54.9569,54.9656,42294.0
2020-01-29 14:35:00,63.47,63.51,63.46,63.49,85203.0,54.9569,54.9916,54.9483,54.9743,85203.0
2020-01-29 14:40:00,63.49,63.49,63.44,63.46,94267.0,54.9743,54.9743,54.931,54.9483,94267.0
2020-01-29 14:45:00,63.45,63.46,63.42,63.45,59601.0,54.9396,54.9483,54.9136,54.9396,59601.0
2020-01-29 14:50:00,63.45,63.47,63.43,63.44,31303.0,54.9396,54.9569,54.9223,54.931,31303.0
2020-01-29 14:55:00,63.44,63.44,63.4,63.41,29767.0,54.931,54.931,54.8963,54.905,29767.0
2020-01-29 15:00:00,63.41,63.42,63.29,63.32,57024.0,54.905,54.9136,54.8011,54.8271,57024.0
2020-01-29 15:05:00,63.32,63.37,63.32,63.37,68726.0,54.8271,54.8704,54.8271,54.8704,68726.0
2020-01-29 15:10:00,63.37,63.37,63.27,63.28,133246.0,54.8704,54.8704,54.7838,54.7924,133246.0
2020-01-29 15:15:00,63.29,63.3,63.25,63.29,335832.0,54.8011,54.8097,54.7664,54.8011,335832.0
2020-01-29 15:20:00,63.29,63.3,63.23,63.29,251131.0,54.8011,54.8097,54.7491,54.8011,251131.0
2020-01-29 15:25:00,63.28,63.34,63.27,63.34,79406.0,54.7924,54.8444,54.7838,54.8444,79406.0
2020-01-29 15:30:00,63.34,63.37,63.31,63.37,115796.0,54.8444,54.8704,54.8184,54.8704,115796.0
2020-01-29 15:35:00,63.37,63.38,63.3,63.31,90486.0,54.8704,54.879,54.8097,54.8184,90486.0
2020-01-29 15:40:00,63.3,63.31,63.24,63.27,233760.0,54.8097,54.8184,54.7578,54.7838,233760.0
2020-01-29 15:45:00,63.27,63.31,63.25,63.28,321318.0,54.7838,54.8184,54.7664,54.7924,321318.0
2020-01-29 15:50:00,63.27,63.29,63.2,63.21,221810.0,54.7838,54.8011,54.7232,54.7318,221810.0
2020-01-29 15:55:00,63.21,63.24,63.15,63.15,893444.0,54.7318,54.7578,54.6799,54.6799,893444.0
2020-01-30 09:30:00,63.2,63.44,63.15,63.41,359542.0,54.7232,54.931,54.6799,54.905,359542.0
2020-01-30 09:35:00,63.41,63.46,63.32,63.33,391983.0,54.905,54.9483,54.8271,54.8357,391983.0
2020-01-30 09:40:00,63.34,63.35,63.14,63.16,178383.0,54.8444,54.853,54.6712,54.6885,178383.0
2020-01-30 09:45:00,63.16,63.23,63.14,63.21,146074.0,54.6885,54.7491,54.6712,54.7318,146074.0
2020-01-30 09:50:00,63.21,63.27,63.15,63.27,134414.0,54.7318,54.7838,54.6799,54.7838,134414.0
2020-01-30 09:55:00,63.26,63.32,63.25,63.3,158280.0,54.7751,54.8271,54.7664,54.8097,158280.0
2020-01-30 10:00:00,63.3,63.33,63.27,63.31,121518.0,54.8097,54.8357,54.7838,54.8184,121518.0
2020-01-30 10:05:00,63.3,63.39,63.3,63.38,181059.0,54.8097,54.8877,54.8097,54.879,181059.0
2020-01-30 10:10:00,63.37,63.39,63.32,63.33,272908.0,54.8704,54.8877,54.8271,54.8357,272908.0
2020-01-30 10:15:00,63.33,63.34,63.24,63.24,171036.0,54.8357,54.8444,54.7578,54.7578,171036.0
2020-01-30 10:20:00,63.24,63.3,63.24,63.28,137112.0,54.7578,54.8097,54.7578,54.7924,137112.0
2020-01-30 10:25:00,63.28,63.35,63.28,63.34,77642.0,54.7924,54.853,54.7924,54.8444,77642.0
2020-01-30 10:30:00,63.34,63.4,63.32,63.36,56185.0,54.8444,54.8963,54.8271,54.8617,56185.0
2020-01-30 10:35:00,63.35,63.37,63.29,63.29,241613.0,54.853,54.8704,54.8011,54.8011,241613.0
2020-01-30 10:40:00,63.29,63.3,63.24,63.24,85557.0,54.8011,54.8097,54.7578,54.7578,85557.0
2020-01-30 10:45:00,63.25,63.32,63.22,63.32,51046.0,54.7664,54.8271,54.7405,54.8271,51046.0
2020-01-30 10:50:00,63.31,63.33,63.27,63.28,98481.0,54.8184,54.8357,54.7838,54.7924,98481.0
2020-01-30 10:55:00,63.28,63.37,63.25,63.35,95000.0,54.7924,54.8704,54.7664,54.853,95000.0
2020-01-30 11:00:00,63.34,63.37,63.31,63.37,46989.0,54.8444,54.8704,54.8184,54.8704,46989.0
2020-01-30 11:05:00,63.36,63.4,63.34,63.35,77997.0,54.8617,54.8963,54.8444,54.853,77997.0
2020-01-30 11:10:00,63.35,63.43,63.35,63.43,66589.0,54.853,54.9223,54.853,54.9223,66589.0
2020-01-30 11:15:00,63.42,63.43,63.36,63.42,105214.0,54.9136,54.9223,54.8617,54.9136,105214.0
2020-01-30 11:20:00,63.42,63.5,63.41,63.5,56521.0,54.9136,54.9829,54.905,54.9829,56521.0
2020-01-30 11:25:00,63.49,63.51,63.45,63.45,87139.0,54.9743,54.9916,54.9396,54.9396,87139.0
2020-01-30 11:30:00,63.46,63.49,63.46,63.46,106623.0,54.9483,54.9743,54.9483,54.9483,106623.0
2020-01-30 11:35:00,63.46,63.54,63.45,63.52,68913.0,54.9483,55.0175,54.9396,55.0002,68913.0
2020-01-30 11:40:00,63.51,63.53,63.49,63.53,51691.0,54.9916,55.0089,54.9743,55.0089,51691.0
2020-01-30 11:45:00,63.52,63.55,63.48,63.55,93512.0,55.0002,55.0262,54.9656,55.0262,93512.0
2020-01-30 11:50:00,63.55,63.58,63.52,63.55,42585.0,55.0262,55.0522,55.0002,55.0262,42585.0
2020-01-30 11:55:00,63.56,63.58,63.54,63.54,98147.0,55.0349,55.0522,55.0175,55.0175,98147.0
2020-01-30 12:00:00,63.55,63.57,63.53,63.55,81631.0,55.0262,55.0435,55.0089,55.0262,81631.0
2020-01-30 12:05:00,63.55,63.56,63.52,63.52,53794.0,55.0262,55.0349,55.0002,55.0002,53794.0
2020-01-30 12:10:00,63.51,63.52,63.46,63.47,42575.0,54.9916,55.0002,54.9483,54.9569,42575.0
2020-01-30 12:15:00,63.47,63.47,63.43,63.45,43737.0,54.9569,54.9569,54.9223,54.9396,43737.0
2020-01-30 12:20:00,63.44,63.48,63.44,63.46,30059.0,54.931,54.9656,54.931,54.9483,30059.0
2020-01-30 12:25:00,63.46,63.47,63.42,63.42,44730.0,54.9483,54.9569,54.9136,54.9136,44730.0
2020-01-30 12:30:00,63.42,63.44,63.4,63.42,59184.0,54.9136,54.931,54.8963,54.9136,59184.0
2020-01-30 12:35:00,63.41,63.42,63.32,63.33,164046.0,54.905,54.9136,54.8271,54.8357,164046.0
2020-01-30 12:40:00,63.33,63.35,63.29,63.31,66134.0,54.8357,54.853,54.8011,54.8184,66134.0
2020-01-30 12:45:00,63.31,63.33,63.29,63.32,43944.0,54.8184,54.8357,54.8011,54.8271,43944.0
2020-01-30 12:50:00,63.33,63.37,63.3,63.32,147991.0,54.8357,54.8704,54.8097,54.8271,147991.0
2020-01-30 12:55:00,63.33,63.36,63.31,63.33,31048.0,54.8357,54.8617,54.8184,54.8357,31048.0
2020-01-30 13:00:00,63.33,63.36,63.32,63.35,26780.0,54.8357,54.8617,54.8271,54.853,26780.0
2020-01-30 13:05:00,63.35,63.36,63.32,63.33,45050.0,54.853,54.8617,54.8271,54.8357,45050.0
2020-01-30 13:10:00,63.34,63.41,63.33,63.4,25035.0,54.8444,54.905,54.8357,54.8963,25035.0
2020-01-30 13:15:00,63.41,63.42,63.34,63.35,39792.0,54.905,54.9136,54.8444,54.853,39792.0
2020-01-30 13:20:00,63.34,63.37,63.32,63.37,31656.0,54.8444,54.8704,54.8271,54.8704,31656.0
2020-01-30 13:25:00,63.36,63.41,63.36,63.38,23037.0,54.8617,54.905,54.8617,54.879,23037.0
2020-01-30 13:30:00,63.37,63.41,63.35,63.39,100836.0,54.8704,54.905,54.853,54.8877,100836.0
2020-01-30 13:35:00,63.39,63.42,63.36,63.42,50521.0,54.8877,54.9136,54.8617,54.9136,50521.0
2020-01-30 13:40:00,63.42,63.43,63.39,63.41,63093.0,54.9136,54.9223,54.8877,54.905,63093.0
2020-01-30 13:45:00,63.41,63.44,63.4,63.41,48049.0,54.905,54.931,54.8963,54.905,48049.0
2020-01-30 13:50:00,63.4,63.43,63.39,63.42,20503.0,54.8963,54.9223,54.8877,54.9136,20503.0
2020-01-30 13:55:00,63.42,63.42,63.38,63.39,28062.0,54.9136,54.9136,54.879,54.8877,28062.0
2020-01-30 14:00:00,63.4,63.41,63.36,63.4,31835.0,54.8963,54.905,54.8617,54.8963,31835.0
2020-01-30 14:05:00,63.4,63.44,63.39,63.43,38907.0,54.8963,54.931,54.8877,54.9223,38907.0
2020-01-30 14:10:00,63.43,63.47,63.42,63.47,29305.0,54.9223,54.9569,54.9136,54.9569,29305.0
2020-01-30 14:15:00,63.47,63.5,63.46,63.5,53302.0,54.9569,54.9829,54.9483,54.9829,53302.0
2020-01-30 14:20:00,63.49,63.5,63.47,63.48,27901.0,54.9743,54.9829,54.9569,54.9656,27901.0
2020-01-30 14:25:00,63.48,63.49,63.46,63.46,33306.0,54.9656,54.9743,54.9483,54.9483,33306.0
2020-01-30 14:30:00,63.47,63.47,63.42,63.44,38914.0,54.9569,54.9569,54.9136,54.931,38914.0
2020-01-30 14:35:00,63.44,63.47,63.4,63.45,53898.0,54.931,54.9569,54.8963,54.9396,53898.0
2020-01-30 14:40:00,63.45,63.64,63.45,63.51,563894.0,54.9396,55.1041,54.9396,54.9916,563894.0
2020-01-30 14:45:00,63.51,63.61,63.47,63.6,361414.0,54.9916,55.0782,54.9569,55.0695,361414.0
2020-01-30 14:50:00,63.6,63.62,63.54,63.59,60990.0,55.0695,55.0868,55.0175,55.0608,60990.0
2020-01-30 14:55:00,63.59,63.7,63.58,63.67,131194.0,55.0608,55.1561,55.0522,55.1301,131194.0
2020-01-30 15:00:00,63.67,63.79,63.66,63.78,371341.0,55.1301,55.234,55.1215,55.2254,371341.0
2020-01-30 15:05:00,63.78,63.79,63.66,63.66,251437.0,55.2254,55.234,55.1215,55.1215,251437.0
2020-01-30 15:10:00,63.66,63.67,63.61,63.63,178056.0,55.1215,55.1301,55.0782,55.0955,178056.0
2020-01-30 15:15:00,63.64,63.7,63.62,63.67,296302.0,55.1041,55.1561,55.0868,55.1301,296302.0
2020-01-30 15:20:00,63.67,63.73,63.66,63.7,179796.0,55.1301,55.1821,55.1215,55.1561,179796.0
2020-01-30 15:25:00,63.71,63.71,63.63,63.67,210179.0,55.1647,55.1647,55.0955,55.1301,210179.0
2020-01-30 15:30:00,63.66,63.7,63.64,63.7,280753.0,55.1215,55.1561,55.1041,55.1561,280753.0
2020-01-30 15:35:00,63.7,63.7,63.64,63.7,240347.0,55.1561,55.1561,55.1041,55.1561,240347.0
2020-01-30 15:40:00,63.7,63.8,63.68,63.75,501233.0,55.1561,55.2427,55.1388,55.1994,501233.0
2020-01-30 15:45:00,63.74,63.82,63.73,63.82,275176.0,55.1907,55.26,55.1821,55.26,275176.0
2020-01-30 15:50:00,63.82,63.85,63.8,63.82,424753.0,55.26,55.286,55.2427,55.26,424753.0
2020-01-30 15:55:00,63.82,63.95,63.81,63.89,2215318.0,55.26,55.3726,55.2513,55.3206,2215318.0
2020-01-31 09:30:00,63.93,64.18,63.9,64.05,394619.0,55.3552,55.5717,55.3293,55.4591,394619.0
2020-01-31 09:35:00,64.06,64.21,64.06,64.13,416271.0,55.4678,55.5977,55.4678,55.5284,416271.0
2020-01-31 09:40:00,64.12,64.17,64.1,64.1,191711.0,55.5198,55.563,55.5024,55.5024,191711.0
2020-01-31 09:45:00,64.1,64.11,63.92,63.93,232649.0,55.5024,55.5111,55.3466,55.3552,232649.0
2020-01-31 09:50:00,63.94,63.99,63.93,63.95,219324.0,55.3639,55.4072,55.3552,55.3726,219324.0
2020-01-31 09:55:00,63.94,64.08,63.94,64.05,160387.0,55.3639,55.4851,55.3639,55.4591,160387.0
2020-01-31 10:00:00,64.04,64.06,63.95,63.96,230979.0,55.4505,55.4678,55.3726,55.3812,230979.0
2020-01-31 10:05:00,63.96,63.98,63.92,63.95,187569.0,55.3812,55.3985,55.3466,55.3726,187569.0
2020-01-31 10:10:00,63.95,63.95,63.84,63.91,166366.0,55.3726,55.3726,55.2773,55.3379,166366.0
2020-01-31 10:15:00,63.9,63.95,63.84,63.95,161365.0,55.3293,55.3726,55.2773,55.3726,161365.0
2020-01-31 10:20:00,63.95,63.99,63.93,63.95,310852.0,55.3726,55.4072,55.3552,55.3726,310852.0
2020-01-31 10:25:00,63.94,63.94,63.82,63.82,148191.0,55.3639,55.3639,55.26,55.26,148191.0
2020-01-31 10:30:00,63.82,63.83,63.76,63.78,252830.0,55.26,55.2687,55.208,55.2254,252830.0
2020-01-31 10:35:00,63.78,63.82,63.76,63.79,95016.0,55.2254,55.26,55.208,55.234,95016.0
2020-01-31 10:40:00,63.79,63.84,63.78,63.8,133061.0,55.234,55.2773,55.2254,55.2427,133061.0
2020-01-31 10:45:00,63.8,63.81,63.75,63.77,113687.0,55.2427,55.2513,55.1994,55.2167,113687.0
2020-01-31 10:50:00,63.76,63.76,63.69,63.76,152321.0,55.208,55.208,55.1474,55.208,152321.0
2020-01-31 10:55:00,63.75,63.78,63.72,63.75,137094.0,55.1994,55.2254,55.1734,55.1994,137094.0
2020-01-31 11:00:00,63.74,63.77,63.7,63.72,143691.0,55.1907,55.2167,55.1561,55.1734,143691.0
2020-01-31 11:05:00,63.71,63.73,63.65,63.67,200902.0,55.1647,55.1821,55.1128,55.1301,200902.0
2020-01-31 11:10:00,63.67,63.73,63.63,63.66,133765.0,55.1301,55.1821,55.0955,55.1215,133765.0
2020-01-31 11:15:00,63.66,63.71,63.55,63.69,220637.0,55.1215,55.1647,55.0262,55.1474,220637.0
2020-01-31 11:20:00,63.7,63.73,63.66,63.68,188207.0,55.1561,55.1821,55.1215,55.1388,188207.0
2020-01-31 11:25:00,63.67,63.67,63.6,63.6,128072.0,55.1301,55.1301,55.0695,55.0695,128072.0
2020-01-31 11:30:00,63.6,63.65,63.57,63.61,93499.0,55.0695,55.1128,55.0435,55.0782,93499.0
2020-01-31 11:35:00,63.61,63.67,63.54,63.55,349276.0,55.0782,55.1301,55.0175,55.0262,349276.0
2020-01-31 11:40:00,63.55,63.59,63.52,63.54,126120.0,55.0262,55.0608,55.0002,55.0175,126120.0
2020-01-31 11:45:00,63.54,63.58,63.53,63.55,356659.0,55.0175,55.0522,55.0089,55.0262,356659.0
2020-01-31 11:50:00,63.56,63.56,63.5,63.54,145616.0,55.0349,55.0349,54.9829,55.0175,145616.0
2020-01-31 11:55:00,63.54,63.56,63.51,63.54,90493.0,55.0175,55.0349,54.9916,55.0175,90493.0
2020-01-31 12:00:00,63.54,63.55,63.49,63.51,100815.0,55.0175,55.0262,54.9743,54.9916,100815.0
2020-01-31 12:05:00,63.51,63.51,63.47,63.5,57375.0,54.9916,54.9916,54.9569,54.9829,57375.0
2020-01-31 12:10:00,63.5,63.53,63.47,63.48,80092.0,54.9829,55.0089,54.9569,54.9656,80092.0
2020-01-31 12:15:00,63.47,63.49,63.43,63.46,60870.0,54.9569,54.9743,54.9223,54.9483,60870.0
2020-01-31 12:20:00,63.46,63.48,63.42,63.44,57612.0,54.9483,54.9656,54.9136,54.931,57612.0
2020-01-31 12:25:00,63.43,63.46,63.4,63.44,47449.0,54.9223,54.9483,54.8963,54.931,47449.0
2020-01-31 12:30:00,63.43,63.44,63.35,63.36,59337.0,54.9223,54.931,54.853,54.8617,59337.0
2020-01-31 12:35:00,63.35,63.35,63.24,63.27,182608.0,54.853,54.853,54.7578,54.7838,182608.0
2020-01-31 12:40:00,63.26,63.38,63.23,63.38,249919.0,54.7751,54.879,54.7491,54.879,249919.0
2020-01-31 12:45:00,63.37,63.39,63.35,63.35,61558.0,54.8704,54.8877,54.853,54.853,61558.0
2020-01-31 12:50:00,63.36,63.39,63.28,63.36,157779.0,54.8617,54.8877,54.7924,54.8617,157779.0
2020-01-31 12:55:00,63.37,63.42,63.36,63.37,77741.0,54.8704,54.9136,54.8617,54.8704,77741.0
2020-01-31 13:00:00,63.37,63.43,63.36,63.37,59333.0,54.8704,54.9223,54.8617,54.8704,59333.0
2020-01-31 13:05:00,63.37,63.38,63.28,63.3,114570.0,54.8704,54.879,54.7924,54.8097,114570.0
2020-01-31 13:10:00,63.29,63.3,63.26,63.26,126377.0,54.8011,54.8097,54.7751,54.7751,126377.0
2020-01-31 13:15:00,63.27,63.27,63.2,63.22,111602.0,54.7838,54.7838,54.7232,54.7405,111602.0
2020-01-31 13:20:00,63.23,63.28,63.19,63.27,98693.0,54.7491,54.7924,54.7145,54.7838,98693.0
2020-01-31 13:25:00,63.27,63.28,63.21,63.24,93136.0,54.7838,54.7924,54.7318,54.7578,93136.0
2020-01-31 13:30:00,63.23,63.25,63.18,63.22,263753.0,54.7491,54.7664,54.7058,54.7405,263753.0
2020-01-31 13:35:00,63.22,63.23,63.16,63.16,98395.0,54.7405,54.7491,54.6885,54.6885,98395.0
2020-01-31 13:40:00,63.17,63.21,63.16,63.18,161909.0,54.6972,54.7318,54.6885,54.7058,161909.0
2020-01-31 13:45:00,63.17,63.2,63.15,63.2,76711.0,54.6972,54.7232,54.6799,54.7232,76711.0
2020-01-31 13:50:00,63.2,63.23,63.16,63.23,99802.0,54.7232,54.7491,54.6885,54.7491,99802.0
2020-01-31 13:55:00,63.23,63.27,63.22,63.26,101493.0,54.7491,54.7838,54.7405,54.7751,101493.0
2020-01-31 14:00:00,63.26,63.32,63.26,63.3,135717.0,54.7751,54.8271,54.7751,54.8097,135717.0
2020-01-31 14:05:00,63.3,63.31,63.25,63.27,166640.0,54.8097,54.8184,54.7664,54.7838,166640.0
2020-01-31 14:10:00,63.26,63.28,63.22,63.22,60106.0,54.7751,54.7924,54.7405,54.7405,60106.0
2020-01-31 14:15:00,63.23,63.3,63.22,63.3,77669.0,54.7491,54.8097,54.7405,54.8097,77669.0
2020-01-31 14:20:00,63.3,63.3,63.19,63.21,190053.0,54.8097,54.8097,54.7145,54.7318,190053.0
2020-01-31 14:25:00,63.21,63.25,63.18,63.24,81778.0,54.7318,54.7664,54.7058,54.7578,81778.0
2020-01-31 14:30:00,63.24,63.36,63.22,63.33,176966.0,54.7578,54.8617,54.7405,54.8357,176966.0
2020-01-31 14:35:00,63.33,63.36,63.3,63.33,104450.0,54.8357,54.8617,54.8097,54.8357,104450.0
2020-01-31 14:40:00,63.33,63.35,63.26,63.27,80358.0,54.8357,54.853,54.7751,54.7838,80358.0
2020-01-31 14:45:00,63.26,63.29,63.22,63.23,114512.0,54.7751,54.8011,54.7405,54.7491,114512.0
2020-01-31 14:50:00,63.23,63.25,63.21,63.23,136989.0,54.7491,54.7664,54.7318,54.7491,136989.0
2020-01-31 14:55:00,63.22,63.29,63.22,63.27,123777.0,54.7405,54.8011,54.7405,54.7838,123777.0
2020-01-31 15:00:00,63.27,63.32,63.25,63.28,295603.0,54.7838,54.8271,54.7664,54.7924,295603.0
2020-01-31 15:05:00,63.28,63.29,63.2,63.22,385881.0,54.7924,54.8011,54.7232,54.7405,385881.0
2020-01-31 15:10:00,63.22,63.23,63.17,63.18,197998.0,54.7405,54.7491,54.6972,54.7058,197998.0
2020-01-31 15:15:00,63.18,63.22,63.15,63.2,242869.0,54.7058,54.7405,54.6799,54.7232,242869.0
2020-01-31 15:20:00,63.2,63.23,63.16,63.2,193121.0,54.7232,54.7491,54.6885,54.7232,193121.0
2020-01-31 15:25:00,63.2,63.21,63.12,63.13,476255.0,54.7232,54.7318,54.6539,54.6625,476255.0
2020-01-31 15:30:00,63.13,63.16,63.09,63.13,330165.0,54.6625,54.6885,54.6279,54.6625,330165.0
2020-01-31 15:35:00,63.11,63.12,63.05,63.06,178081.0,54.6452,54.6539,54.5933,54.6019,178081.0
2020-01-31 15:40:00,63.07,63.16,63.0,63.14,553594.0,54.6106,54.6885,54.55,54.6712,553594.0
2020-01-31 15:45:00,63.14,63.2,63.09,63.16,348279.0,54.6712,54.7232,54.6279,54.6885,348279.0
2020-01-31 15:50:00,63.15,63.23,63.14,63.22,426790.0,54.6799,54.7491,54.6712,54.7405,426790.0
2020-01-31 15:55:00,63.23,63.25,63.16,63.16,936357.0,54.7491,54.7664,54.6885,54.6885,936357.0
2020-02-03 09:30:00,63.41,63.52,63.36,63.42,548113.0,54.905,55.0002,54.8617,54.9136,548113.0
2020-02-03 09:35:00,63.43,63.47,63.34,63.45,184231.0,54.9223,54.9569,54.8444,54.9396,184231.0
2020-02-03 09:40:00,63.45,63.49,63.41,63.46,133674.0,54.9396,54.9743,54.905,54.9483,133674.0
2020-02-03 09:45:00,63.47,63.65,63.47,63.63,158869.0,54.9569,55.1128,54.9569,55.0955,158869.0
2020-02-03 09:50:00,63.63,63.63,63.54,63.54,234736.0,55.0955,55.0955,55.0175,55.0175,234736.0
2020-02-03 09:55:00,63.54,63.58,63.49,63.51,122331.0,55.0175,55.0522,54.9743,54.9916,122331.0
2020-02-03 10:00:00,63.52,63.61,63.43,63.43,255892.0,55.0002,55.0782,54.9223,54.9223,255892.0
2020-02-03 10:05:00,63.42,63.46,63.37,63.41,274938.0,54.9136,54.9483,54.8704,54.905,274938.0
2020-02-03 10:10:00,63.41,63.47,63.41,63.45,193781.0,54.905,54.9569,54.905,54.9396,193781.0
2020-02-03 10:15:00,63.45,63.47,63.41,63.46,103019.0,54.9396,54.9569,54.905,54.9483,103019.0
2020-02-03 10:20:00,63.46,63.51,63.45,63.48,95005.0,54.9483,54.9916,54.9396,54.9656,95005.0
2020-02-03 10:25:00,63.48,63.53,63.46,63.52,88601.0,54.9656,55.0089,54.9483,55.0002,88601.0
2020-02-03 10:30:00,63.52,63.53,63.42,63.42,218681.0,55.0002,55.0089,54.9136,54.9136,218681.0
2020-02-03 10:35:00,63.42,63.43,63.34,63.35,141966.0,54.9136,54.9223,54.8444,54.853,141966.0
2020-02-03 10:40:00,63.35,63.39,63.35,63.37,55775.0,54.853,54.8877,54.853,54.8704,55775.0
2020-02-03 10:45:00,63.37,63.37,63.26,63.29,204803.0,54.8704,54.8704,54.7751,54.8011,204803.0
2020-02-03 10:50:00,63.28,63.33,63.28,63.32,132639.0,54.7924,54.8357,54.7924,54.8271,132639.0
2020-02-03 10:55:00,63.32,63.34,63.3,63.3,42975.0,54.8271,54.8444,54.8097,54.8097,42975.0
2020-02-03 11:00:00,63.3,63.35,63.29,63.31,62939.0,54.8097,54.853,54.8011,54.8184,62939.0
2020-02-03 11:05:00,63.32,63.39,63.32,63.39,113765.0,54.8271,54.8877,54.8271,54.8877,113765.0
2020-02-03 11:10:00,63.38,63.39,63.3,63.31,68200.0,54.879,54.8877,54.8097,54.8184,68200.0
2020-02-03 11:15:00,63.3,63.32,63.25,63.29,236769.0,54.8097,54.8271,54.7664,54.8011,236769.0
2020-02-03 11:20:00,63.29,63.33,63.27,63.32,72978.0,54.8011,54.8357,54.7838,54.8271,72978.0
2020-02-03 11:25:00,63.32,63.36,63.27,63.28,175209.0,54.8271,54.8617,54.7838,54.7924,175209.0
2020-02-03 11:30:00,63.27,63.29,63.22,63.27,73005.0,54.7838,54.8011,54.7405,54.7838,73005.0
2020-02-03 11:35:00,63.26,63.26,63.23,63.23,49715.0,54.7751,54.7751,54.7491,54.7491,49715.0
2020-02-03 11:40:00,63.23,63.24,63.15,63.19,179228.0,54.7491,54.7578,54.6799,54.7145,179228.0
2020-02-03 11:45:00,63.18,63.19,63.14,63.17,180190.0,54.7058,54.7145,54.6712,54.6972,180190.0
2020-02-03 11:50:00,63.17,63.21,63.14,63.21,132577.0,54.6972,54.7318,54.6712,54.7318,132577.0
2020-02-03 11:55:00,63.21,63.26,63.19,63.25,63820.0,54.7318,54.7751,54.7145,54.7664,63820.0
2020-02-03 12:00:00,63.25,63.25,63.18,63.22,60187.0,54.7664,54.7664,54.7058,54.7405,60187.0
2020-02-03 12:05:00,63.22,63.23,63.18,63.18,59842.0,54.7405,54.7491,54.7058,54.7058,59842.0
2020-02-03 12:10:00,63.18,63.22,63.15,63.22,71686.0,54.7058,54.7405,54.6799,54.7405,71686.0
2020-02-03 12:15:00,63.22,63.28,63.22,63.28,40114.0,54.7405,54.7924,54.7405,54.7924,40114.0
2020-02-03 12:20:00,63.28,63.32,63.27,63.32,188454.0,54.7924,54.8271,54.7838,54.8271,188454.0
2020-02-03 12:25:00,63.32,63.34,63.3,63.33,155400.0,54.8271,54.8444,54.8097,54.8357,155400.0
2020-02-03 12:30:00,63.34,63.34,63.27,63.29,111829.0,54.8444,54.8444,54.7838,54.8011,111829.0
2020-02-03 12:35:00,63.29,63.31,63.27,63.29,63825.0,54.8011,54.8184,54.7838,54.8011,63825.0
2020-02-03 12:40:00,63.29,63.33,63.29,63.3,52128.0,54.8011,54.8357,54.8011,54.8097,52128.0
2020-02-03 12:45:00,63.3,63.37,63.3,63.35,51528.0,54.8097,54.8704,54.8097,54.853,51528.0
2020-02-03 12:50:00,63.35,63.36,63.33,63.35,79947.0,54.853,54.8617,54.8357,54.853,79947.0
2020-02-03 12:55:00,63.35,63.37,63.34,63.37,40568.0,54.853,54.8704,54.8444,54.8704,40568.0
2020-02-03 13:00:00,63.37,63.38,63.34,63.36,115026.0,54.8704,54.879,54.8444,54.8617,115026.0
2020-02-03 13:05:00,63.35,63.36,63.33,63.34,70432.0,54.853,54.8617,54.8357,54.8444,70432.0
2020-02-03 13:10:00,63.34,63.35,63.28,63.3,215719.0,54.8444,54.853,54.7924,54.8097,215719.0
2020-02-03 13:15:00,63.3,63.32,63.28,63.32,85123.0,54.8097,54.8271,54.7924,54.8271,85123.0
2020-02-03 13:20:00,63.31,63.32,63.27,63.28,59875.0,54.8184,54.8271,54.7838,54.7924,59875.0
2020-02-03 13:25:00,63.29,63.29,63.24,63.24,88325.0,54.8011,54.8011,54.7578,54.7578,88325.0
2020-02-03 13:30:00,63.24,63.28,63.22,63.26,87403.0,54.7578,54.7924,54.7405,54.7751,87403.0
2020-02-03 13:35:00,63.26,63.31,63.26,63.3,59322.0,54.7751,54.8184,54.7751,54.8097,59322.0
2020-02-03 13:40:00,63.3,63.31,63.28,63.3,101044.0,54.8097,54.8184,54.7924,54.8097,101044.0
2020-02-03 13:45:00,63.3,63.35,63.3,63.33,81217.0,54.8097,54.853,54.8097,54.8357,81217.0
2020-02-03 13:50:00,63.33,63.34,63.28,63.31,96424.0,54.8357,54.8444,54.7924,54.8184,96424.0
2020-02-03 13:55:00,63.3,63.36,63.3,63.34,56654.0,54.8097,54.8617,54.8097,54.8444,56654.0
2020-02-03 14:00:00,63.34,63.34,63.28,63.28,159040.0,54.8444,54.8444,54.7924,54.7924,159040.0
2020-02-03 14:05:00,63.28,63.29,63.25,63.27,42015.0,54.7924,54.8011,54.7664,54.7838,42015.0
2020-02-03 14:10:00,63.27,63.27,63.21,63.22,97959.0,54.7838,54.7838,54.7318,54.7405,97959.0
2020-02-03 14:15:00,63.22,63.26,63.22,63.26,58134.0,54.7405,54.7751,54.7405,54.7751,58134.0
2020-02-03 14:20:00,63.25,63.27,63.21,63.23,96058.0,54.7664,54.7838,54.7318,54.7491,96058.0
2020-02-03 14:25:00,63.23,63.26,63.2,63.2,71028.0,54.7491,54.7751,54.7232,54.7232,71028.0
2020-02-03 14:30:00,63.21,63.23,63.13,63.14,88348.0,54.7318,54.7491,54.6625,54.6712,88348.0
2020-02-03 14:35:00,63.14,63.17,63.13,63.15,73857.0,54.6712,54.6972,54.6625,54.6799,73857.0
2020-02-03 14:40:00,63.16,63.22,63.15,63.21,57308.0,54.6885,54.7405,54.6799,54.7318,57308.0
2020-02-03 14:45:00,63.21,63.26,63.2,63.25,75735.0,54.7318,54.7751,54.7232,54.7664,75735.0
2020-02-03 14:50:00,63.25,63.26,63.22,63.24,45386.0,54.7664,54.7751,54.7405,54.7578,45386.0
2020-02-03 14:55:00,63.23,63.25,63.2,63.21,105443.0,54.7491,54.7664,54.7232,54.7318,105443.0
2020-02-03 15:00:00,63.2,63.25,63.2,63.25,173567.0,54.7232,54.7664,54.7232,54.7664,173567.0
2020-02-03 15:05:00,63.24,63.28,63.23,63.26,144416.0,54.7578,54.7924,54.7491,54.7751,144416.0
2020-02-03 15:10:00,63.26,63.27,63.24,63.25,112658.0,54.7751,54.7838,54.7578,54.7664,112658.0
2020-02-03 15:15:00,63.26,63.32,63.23,63.31,646656.0,54.7751,54.8271,54.7491,54.8184,646656.0
2020-02-03 15:20:00,63.31,63.39,63.3,63.38,1044213.0,54.8184,54.8877,54.8097,54.879,1044213.0
2020-02-03 15:25:00,63.38,63.44,63.36,63.44,771566.0,54.879,54.931,54.8617,54.931,771566.0
2020-02-03 15:30:00,63.43,63.44,63.39,63.43,613009.0,54.9223,54.931,54.8877,54.9223,613009.0
2020-02-03 15:35:00,63.42,63.43,63.38,63.39,526679.0,54.9136,54.9223,54.879,54.8877,526679.0
2020-02-03 15:40:00,63.38,63.43,63.37,63.37,526202.0,54.879,54.9223,54.8704,54.8704,526202.0
2020-02-03 15:45:00,63.36,63.39,63.33,63.33,806397.0,54.8617,54.8877,54.8357,54.8357,806397.0
2020-02-03 15:50:00,63.33,63.34,63.23,63.24,516782.0,54.8357,54.8444,54.7491,54.7578,516782.0
2020-02-03 15:55:00,63.23,63.24,63.18,63.19,1802940.0,54.7491,54.7578,54.7058,54.7145,1802940.0
2020-02-04 09:30:00,63.68,63.68,63.42,63.54,295155.0,55.1388,55.1388,54.9136,55.0175,295155.0
2020-02-04 09:35:00,63.53,63.68,63.52,63.63,196207.0,55.0089,55.1388,55.0002,55.0955,196207.0
2020-02-04 09:40:00,63.62,63.69,63.6,63.62,199671.0,55.0868,55.1474,55.0695,55.0868,199671.0
2020-02-04 09:45:00,63.62,63.78,63.62,63.78,237700.0,55.0868,55.2254,55.0868,55.2254,237700.0
2020-02-04 09:50:00,63.79,63.9,63.78,63.9,162734.0,55.234,55.3293,55.2254,55.3293,162734.0
2020-02-04 09:55:00,63.89,63.92,63.86,63.86,94170.0,55.3206,55.3466,55.2946,55.2946,94170.0
2020-02-04 10:00:00,63.86,63.88,63.81,63.84,119223.0,55.2946,55.3119,55.2513,55.2773,119223.0
2020-02-04 10:05:00,63.84,63.9,63.83,63.85,97685.0,55.2773,55.3293,55.2687,55.286,97685.0
2020-02-04 10:10:00,63.86,63.88,63.82,63.82,107650.0,55.2946,55.3119,55.26,55.26,107650.0
2020-02-04 10:15:00,63.82,63.84,63.79,63.8,257588.0,55.26,55.2773,55.234,55.2427,257588.0
2020-02-04 10:20:00,63.8,63.81,63.78,63.8,89663.0,55.2427,55.2513,55.2254,55.2427,89663.0
2020-02-04 10:25:00,63.8,63.86,63.79,63.86,76743.0,55.2427,55.2946,55.234,55.2946,76743.0
2020-02-04 10:30:00,63.86,63.89,63.84,63.86,117356.0,55.2946,55.3206,55.2773,55.2946,117356.0
2020-02-04 10:35:00,63.86,63.89,63.85,63.89,40662.0,55.2946,55.3206,55.286,55.3206,40662.0
2020-02-04 10:40:00,63.89,63.92,63.88,63.92,55598.0,55.3206,55.3466,55.3119,55.3466,55598.0
2020-02-04 10:45:00,63.92,63.95,63.88,63.89,43913.0,55.3466,55.3726,55.3119,55.3206,43913.0
2020-02-04 10:50:00,63.89,63.92,63.87,63.88,57870.0,55.3206,55.3466,55.3033,55.3119,57870.0
2020-02-04 10:55:00,63.87,63.89,63.82,63.84,126077.0,55.3033,55.3206,55.26,55.2773,126077.0
2020-02-04 11:00:00,63.83,63.85,63.8,63.81,48394.0,55.2687,55.286,55.2427,55.2513,48394.0
2020-02-04 11:05:00,63.81,63.84,63.78,63.8,83713.0,55.2513,55.2773,55.2254,55.2427,83713.0
2020-02-04 11:10:00,63.8,63.82,63.78,63.81,99310.0,55.2427,55.26,55.2254,55.2513,99310.0
2020-02-04 11:15:00,63.81,63.85,63.79,63.84,45303.0,55.2513,55.286,55.234,55.2773,45303.0
2020-02-04 11:20:00,63.85,63.88,63.83,63.87,73270.0,55.286,55.3119,55.2687,55.3033,73270.0
2020-02-04 11:25:00,63.87,63.92,63.86,63.9,103130.0,55.3033,55.3466,55.2946,55.3293,103130.0
2020-02-04 11:30:00,63.91,63.92,63.88,63.91,72658.0,55.3379,55.3466,55.3119,55.3379,72658.0
2020-02-04 11:35:00,63.91,63.92,63.86,63.91,141121.0,55.3379,55.3466,55.2946,55.3379,141121.0
2020-02-04 11:40:00,63.91,63.92,63.87,63.91,82447.0,55.3379,55.3466,55.3033,55.3379,82447.0
2020-02-04 11:45:00,63.91,63.97,63.91,63.94,236724.0,55.3379,55.3899,55.3379,55.3639,236724.0
2020-02-04 11:50:00,63.94,63.94,63.89,63.89,52729.0,55.3639,55.3639,55.3206,55.3206,52729.0
2020-02-04 11:55:00,63.9,63.91,63.88,63.9,200406.0,55.3293,55.3379,55.3119,55.3293,200406.0
2020-02-04 12:00:00,63.91,63.93,63.89,63.93,107521.0,55.3379,55.3552,55.3206,55.3552,107521.0
2020-02-04 12:05:00,63.93,63.95,63.91,63.95,28695.0,55.3552,55.3726,55.3379,55.3726,28695.0
2020-02-04 12:10:00,63.95,63.95,63.91,63.93,39116.0,55.3726,55.3726,55.3379,55.3552,39116.0
2020-02-04 12:15:00,63.93,63.96,63.9,63.95,110690.0,55.3552,55.3812,55.3293,55.3726,110690.0
2020-02-04 12:20:00,63.95,63.99,63.94,63.96,39875.0,55.3726,55.4072,55.3639,55.3812,39875.0
2020-02-04 12:25:00,63.97,63.99,63.95,63.98,28927.0,55.3899,55.4072,55.3726,55.3985,28927.0
2020-02-04 12:30:00,63.99,63.99,63.96,63.97,107811.0,55.4072,55.4072,55.3812,55.3899,107811.0
2020-02-04 12:35:00,63.97,63.98,63.94,63.95,26328.0,55.3899,55.3985,55.3639,55.3726,26328.0
2020-02-04 12:40:00,63.94,63.96,63.91,63.93,59387.0,55.3639,55.3812,55.3379,55.3552,59387.0
2020-02-04 12:45:00,63.94,63.94,63.89,63.9,32957.0,55.3639,55.3639,55.3206,55.3293,32957.0
2020-02-04 12:50:00,63.9,63.91,63.88,63.91,55469.0,55.3293,55.3379,55.3119,55.3379,55469.0
2020-02-04 12:55:00,63.91,63.93,63.89,63.91,79494.0,55.3379,55.3552,55.3206,55.3379,79494.0
2020-02-04 13:00:00,63.91,63.92,63.89,63.9,45925.0,55.3379,55.3466,55.3206,55.3293,45925.0
2020-02-04 13:05:00,63.91,63.91,63.87,63.88,95633.0,55.3379,55.3379,55.3033,55.3119,95633.0
2020-02-04 13:10:00,63.88,63.89,63.84,63.86,40038.0,55.3119,55.3206,55.2773,55.2946,40038.0
2020-02-04 13:15:00,63.86,63.86,63.81,63.83,72768.0,55.2946,55.2946,55.2513,55.2687,72768.0
2020-02-04 13:20:00,63.84,63.85,63.81,63.82,57435.0,55.2773,55.286,55.2513,55.26,57435.0
2020-02-04 13:25:00,63.81,63.82,63.79,63.8,35207.0,55.2513,55.26,55.234,55.2427,35207.0
2020-02-04 13:30:00,63.8,63.81,63.79,63.8,23885.0,55.2427,55.2513,55.234,55.2427,23885.0
2020-02-04 13:35:00,63.8,63.82,63.78,63.8,133599.0,55.2427,55.26,55.2254,55.2427,133599.0
2020-02-04 13:40:00,63.8,63.81,63.77,63.78,164524.0,55.2427,55.2513,55.2167,55.2254,164524.0
2020-02-04 13:45:00,63.77,63.79,63.76,63.77,92147.0,55.2167,55.234,55.208,55.2167,92147.0
2020-02-04 13:50:00,63.77,63.79,63.76,63.78,64669.0,55.2167,55.234,55.208,55.2254,64669.0
2020-02-04 13:55:00,63.78,63.82,63.77,63.81,84774.0,55.2254,55.26,55.2167,55.2513,84774.0
2020-02-04 14:00:00,63.81,63.83,63.79,63.82,111081.0,55.2513,55.2687,55.234,55.26,111081.0
2020-02-04 14:05:00,63.82,63.83,63.81,63.82,46048.0,55.26,55.2687,55.2513,55.26,46048.0
2020-02-04 14:10:00,63.82,63.83,63.8,63.83,45606.0,55.26,55.2687,55.2427,55.2687,45606.0
2020-02-04 14:15:00,63.83,63.84,63.8,63.81,68126.0,55.2687,55.2773,55.2427,55.2513,68126.0
2020-02-04 14:20:00,63.81,63.82,63.79,63.8,80362.0,55.2513,55.26,55.234,55.2427,80362.0
2020-02-04 14:25:00,63.8,63.81,63.74,63.75,141660.0,55.2427,55.2513,55.1907,55.1994,141660.0
2020-02-04 14:30:00,63.75,63.78,63.74,63.75,111115.0,55.1994,55.2254,55.1907,55.1994,111115.0
2020-02-04 14:35:00,63.75,63.78,63.74,63.76,69689.0,55.1994,55.2254,55.1907,55.208,69689.0
2020-02-04 14:40:00,63.76,63.78,63.75,63.78,88434.0,55.208,55.2254,55.1994,55.2254,88434.0
2020-02-04 14:45:00,63.78,63.8,63.77,63.8,87315.0,55.2254,55.2427,55.2167,55.2427,87315.0
2020-02-04 14:50:00,63.8,63.81,63.77,63.78,99063.0,55.2427,55.2513,55.2167,55.2254,99063.0
2020-02-04 14:55:00,63.78,63.78,63.75,63.75,135371.0,55.2254,55.2254,55.1994,55.1994,135371.0
2020-02-04 15:00:00,63.76,63.78,63.74,63.77,236067.0,55.208,55.2254,55.1907,55.2167,236067.0
2020-02-04 15:05:00,63.77,63.78,63.73,63.74,150542.0,55.2167,55.2254,55.1821,55.1907,150542.0
2020-02-04 15:10:00,63.74,63.75,63.73,63.75,111056.0,55.1907,55.1994,55.1821,55.1994,111056.0
2020-02-04 15:15:00,63.75,63.77,63.73,63.77,182319.0,55.1994,55.2167,55.1821,55.2167,182319.0
2020-02-04 15:20:00,63.77,63.79,63.75,63.75,75856.0,55.2167,55.234,55.1994,55.1994,75856.0
2020-02-04 15:25:00,63.75,63.77,63.73,63.74,117384.0,55.1994,55.2167,55.1821,55.1907,117384.0
2020-02-04 15:30:00,63.74,63.77,63.72,63.74,318037.0,55.1907,55.2167,55.1734,55.1907,318037.0
2020-02-04 15:35:00,63.74,63.78,63.71,63.72,418326.0,55.1907,55.2254,55.1647,55.1734,418326.0
2020-02-04 15:40:00,63.72,63.72,63.68,63.68,192377.0,55.1734,55.1734,55.1388,55.1388,192377.0
2020-02-04 15:45:00,63.69,63.69,63.62,63.62,276276.0,55.1474,55.1474,55.0868,55.0868,276276.0
2020-02-04 15:50:00,63.61,63.62,63.53,63.54,377417.0,55.0782,55.0868,55.0089,55.0175,377417.0
2020-02-04 15:55:00,63.53,63.56,63.48,63.55,2616516.0,55.0089,55.0349,54.9656,55.0262,2616516.0
2020-02-05 09:30:00,63.77,63.8,63.69,63.71,352501.0,55.2167,55.2427,55.1474,55.1647,352501.0
2020-02-05 09:35:00,63.71,63.85,63.7,63.83,245706.0,55.1647,55.286,55.1561,55.2687,245706.0
2020-02-05 09:40:00,63.83,64.02,63.83,63.99,472547.0,55.2687,55.4332,55.2687,55.4072,472547.0
2020-02-05 09:45:00,63.98,64.01,63.95,63.98,327247.0,55.3985,55.4245,55.3726,55.3985,327247.0
2020-02-05 09:50:00,63.97,63.99,63.92,63.97,315827.0,55.3899,55.4072,55.3466,55.3899,315827.0
2020-02-05 09:55:00,63.97,63.99,63.94,63.98,243321.0,55.3899,55.4072,55.3639,55.3985,243321.0
2020-02-05 10:00:00,63.96,63.97,63.93,63.94,325391.0,55.3812,55.3899,55.3552,55.3639,325391.0
2020-02-05 10:05:00,63.93,63.95,63.82,63.83,253780.0,55.3552,55.3726,55.26,55.2687,253780.0
2020-02-05 10:10:00,63.84,63.88,63.82,63.85,150173.0,55.2773,55.3119,55.26,55.286,150173.0
2020-02-05 10:15:00,63.86,63.86,63.82,63.85,178523.0,55.2946,55.2946,55.26,55.286,178523.0
2020-02-05 10:20:00,63.85,63.91,63.83,63.91,178890.0,55.286,55.3379,55.2687,55.3379,178890.0
2020-02-05 10:25:00,63.9,63.91,63.83,63.87,228517.0,55.3293,55.3379,55.2687,55.3033,228517.0
2020-02-05 10:30:00,63.88,63.89,63.85,63.89,134675.0,55.3119,55.3206,55.286,55.3206,134675.0
2020-02-05 10:35:00,63.89,63.92,63.87,63.88,234617.0,55.3206,55.3466,55.3033,55.3119,234617.0
2020-02-05 10:40:00,63.88,63.97,63.88,63.97,176391.0,55.3119,55.3899,55.3119,55.3899,176391.0
2020-02-05 10:45:00,63.97,64.02,63.96,63.99,256508.0,55.3899,55.4332,55.3812,55.4072,256508.0
2020-02-05 10:50:00,63.99,64.03,63.98,64.02,225703.0,55.4072,55.4418,55.3985,55.4332,225703.0
2020-02-05 10:55:00,64.01,64.03,63.99,64.02,200411.0,55.4245,55.4418,55.4072,55.4332,200411.0
2020-02-05 11:00:00,64.02,64.03,63.96,63.97,266623.0,55.4332,55.4418,55.3812,55.3899,266623.0
2020-02-05 11:05:00,63.97,63.99,63.93,63.95,99620.0,55.3899,55.4072,55.3552,55.3726,99620.0
2020-02-05 11:10:00,63.96,63.99,63.94,63.97,223442.0,55.3812,55.4072,55.3639,55.3899,223442.0
2020-02-05 11:15:00,63.97,64.0,63.94,64.0,114874.0,55.3899,55.4158,55.3639,55.4158,114874.0
2020-02-05 11:20:00,64.0,64.05,63.99,64.05,171914.0,55.4158,55.4591,55.4072,55.4591,171914.0
2020-02-05 11:25:00,64.05,64.06,64.03,64.05,139126.0,55.4591,55.4678,55.4418,55.4591,139126.0
2020-02-05 11:30:00,64.05,64.05,63.99,64.0,216020.0,55.4591,55.4591,55.4072,55.4158,216020.0
2020-02-05 11:35:00,64.0,64.01,63.93,63.94,317083.0,55.4158,55.4245,55.3552,55.3639,317083.0
2020-02-05 11:40:00,63.94,63.95,63.91,63.95,179630.0,55.3639,55.3726,55.3379,55.3726,179630.0
2020-02-05 11:45:00,63.95,64.02,63.94,64.0,83594.0,55.3726,55.4332,55.3639,55.4158,83594.0
2020-02-05 11:50:00,64.01,64.01,63.98,64.0,76675.0,55.4245,55.4245,55.3985,55.4158,76675.0
2020-02-05 11:55:00,64.0,64.01,63.98,63.99,95392.0,55.4158,55.4245,55.3985,55.4072,95392.0
2020-02-05 12:00:00,63.98,63.99,63.95,63.97,79555.0,55.3985,55.4072,55.3726,55.3899,79555.0
2020-02-05 12:05:00,63.97,64.02,63.96,64.02,148340.0,55.3899,55.4332,55.3812,55.4332,148340.0
2020-02-05 12:10:00,64.02,64.03,64.0,64.01,81804.0,55.4332,55.4418,55.4158,55.4245,81804.0
2020-02-05 12:15:00,64.01,64.01,63.96,63.98,171163.0,55.4245,55.4245,55.3812,55.3985,171163.0
2020-02-05 12:20:00,63.98,64.0,63.96,63.99,162582.0,55.3985,55.4158,55.3812,55.4072,162582.0
2020-02-05 12:25:00,63.99,64.0,63.97,63.97,103103.0,55.4072,55.4158,55.3899,55.3899,103103.0
2020-02-05 12:30:00,63.97,63.98,63.96,63.97,128375.0,55.3899,55.3985,55.3812,55.3899,128375.0
2020-02-05 12:35:00,63.97,63.97,63.93,63.95,176585.0,55.3899,55.3899,55.3552,55.3726,176585.0
2020-02-05 12:40:00,63.95,63.95,63.91,63.95,109483.0,55.3726,55.3726,55.3379,55.3726,109483.0
2020-02-05 12:45:00,63.94,63.96,63.92,63.96,119295.0,55.3639,55.3812,55.3466,55.3812,119295.0
2020-02-05 12:50:00,63.95,63.99,63.95,63.97,188505.0,55.3726,55.4072,55.3726,55.3899,188505.0
2020-02-05 12:55:00,63.97,63.98,63.96,63.98,131449.0,55.3899,55.3985,55.3812,55.3985,131449.0
2020-02-05 13:00:00,63.97,63.97,63.93,63.95,89980.0,55.3899,55.3899,55.3552,55.3726,89980.0
2020-02-05 13:05:00,63.95,63.97,63.94,63.96,104655.0,55.3726,55.3899,55.3639,55.3812,104655.0
2020-02-05 13:10:00,63.97,63.98,63.95,63.97,108672.0,55.3899,55.3985,55.3726,55.3899,108672.0
2020-02-05 13:15:00,63.97,63.98,63.93,63.94,63787.0,55.3899,55.3985,55.3552,55.3639,63787.0
2020-02-05 13:20:00,63.94,63.94,63.92,63.92,93740.0,55.3639,55.3639,55.3466,55.3466,93740.0
2020-02-05 13:25:00,63.92,63.93,63.91,63.92,200659.0,55.3466,55.3552,55.3379,55.3466,200659.0
2020-02-05 13:30:00,63.91,63.92,63.88,63.9,46361.0,55.3379,55.3466,55.3119,55.3293,46361.0
2020-02-05 13:35:00,63.9,63.9,63.87,63.9,121745.0,55.3293,55.3293,55.3033,55.3293,121745.0
2020-02-05 13:40:00,63.9,63.96,63.89,63.95,191628.0,55.3293,55.3812,55.3206,55.3726,191628.0
2020-02-05 13:45:00,63.95,63.96,63.94,63.95,93646.0,55.3726,55.3812,55.3639,55.3726,93646.0
2020-02-05 13:50:00,63.95,63.96,63.92,63.92,157673.0,55.3726,55.3812,55.3466,55.3466,157673.0
2020-02-05 13:55:00,63.93,63.94,63.9,63.91,119123.0,55.3552,55.3639,55.3293,55.3379,119123.0
2020-02-05 14:00:00,63.91,63.95,63.9,63.95,142109.0,55.3379,55.3726,55.3293,55.3726,142109.0
2020-02-05 14:05:00,63.94,63.96,63.91,63.93,107818.0,55.3639,55.3812,55.3379,55.3552,107818.0
2020-02-05 14:10:00,63.93,63.95,63.91,63.92,128066.0,55.3552,55.3726,55.3379,55.3466,128066.0
2020-02-05 14:15:00,63.93,63.96,63.91,63.96,106416.0,55.3552,55.3812,55.3379,55.3812,106416.0
2020-02-05 14:20:00,63.96,64.04,63.95,64.03,216861.0,55.3812,55.4505,55.3726,55.4418,216861.0
2020-02-05 14:25:00,64.03,64.03,63.97,63.98,73852.0,55.4418,55.4418,55.3899,55.3985,73852.0
2020-02-05 14:30:00,63.98,64.01,63.96,64.0,152602.0,55.3985,55.4245,55.3812,55.4158,152602.0
2020-02-05 14:35:00,64.0,64.03,63.99,64.02,175226.0,55.4158,55.4418,55.4072,55.4332,175226.0
2020-02-05 14:40:00,64.01,64.02,63.99,64.0,86750.0,55.4245,55.4332,55.4072,55.4158,86750.0
2020-02-05 14:45:00,64.0,64.01,63.98,63.99,183099.0,55.4158,55.4245,55.3985,55.4072,183099.0
2020-02-05 14:50:00,64.0,64.05,64.0,64.05,179684.0,55.4158,55.4591,55.4158,55.4591,179684.0
2020-02-05 14:55:00,64.05,64.05,64.01,64.01,370662.0,55.4591,55.4591,55.4245,55.4245,370662.0
2020-02-05 15:00:00,64.02,64.07,64.01,64.06,336072.0,55.4332,55.4765,55.4245,55.4678,336072.0
2020-02-05 15:05:00,64.07,64.08,64.04,64.04,355400.0,55.4765,55.4851,55.4505,55.4505,355400.0
2020-02-05 15:10:00,64.05,64.06,64.03,64.04,254447.0,55.4591,55.4678,55.4418,55.4505,254447.0
2020-02-05 15:15:00,64.04,64.07,64.03,64.03,336503.0,55.4505,55.4765,55.4418,55.4418,336503.0
2020-02-05 15:20:00,64.03,64.09,64.03,64.09,314181.0,55.4418,55.4938,55.4418,55.4938,314181.0
2020-02-05 15:25:00,64.08,64.1,64.06,64.06,275144.0,55.4851,55.5024,55.4678,55.4678,275144.0
2020-02-05 15:30:00,64.06,64.06,64.01,64.01,279589.0,55.4678,55.4678,55.4245,55.4245,279589.0
2020-02-05 15:35:00,64.01,64.04,64.0,64.01,377692.0,55.4245,55.4505,55.4158,55.4245,377692.0
2020-02-05 15:40:00,64.0,64.05,63.99,64.03,353677.0,55.4158,55.4591,55.4072,55.4418,353677.0
2020-02-05 15:45:00,64.03,64.04,63.94,63.96,518494.0,55.4418,55.4505,55.3639,55.3812,518494.0
2020-02-05 15:50:00,63.96,63.96,63.9,63.95,364321.0,55.3812,55.3812,55.3293,55.3726,364321.0
2020-02-05 15:55:00,63.96,64.04,63.94,64.03,1625087.0,55.3812,55.4505,55.3639,55.4418,1625087.0
2020-02-06 09:30:00,64.14,64.31,64.01,64.28,414870.0,55.5371,55.6843,55.4245,55.6583,414870.0
2020-02-06 09:35:00,64.27,64.4,64.27,64.36,201136.0,55.6496,55.7622,55.6496,55.7276,201136.0
2020-02-06 09:40:00,64.35,64.41,64.31,64.36,183289.0,55.7189,55.7709,55.6843,55.7276,183289.0
2020-02-06 09:45:00,64.35,64.45,64.35,64.39,366133.0,55.7189,55.8055,55.7189,55.7535,366133.0
2020-02-06 09:50:00,64.38,64.43,64.36,64.4,247392.0,55.7449,55.7882,55.7276,55.7622,247392.0
2020-02-06 09:55:00,64.4,64.41,64.33,64.39,110145.0,55.7622,55.7709,55.7016,55.7535,110145.0
2020-02-06 10:00:00,64.4,64.45,64.35,64.45,74452.0,55.7622,55.8055,55.7189,55.8055,74452.0
2020-02-06 10:05:00,64.45,64.52,64.44,64.5,183929.0,55.8055,55.8661,55.7968,55.8488,183929.0
2020-02-06 10:10:00,64.5,64.51,64.45,64.45,69802.0,55.8488,55.8574,55.8055,55.8055,69802.0
2020-02-06 10:15:00,64.45,64.46,64.41,64.41,90817.0,55.8055,55.8142,55.7709,55.7709,90817.0
2020-02-06 10:20:00,64.4,64.42,64.36,64.37,78332.0,55.7622,55.7795,55.7276,55.7362,78332.0
2020-02-06 10:25:00,64.37,64.38,64.34,64.34,83322.0,55.7362,55.7449,55.7102,55.7102,83322.0
2020-02-06 10:30:00,64.35,64.35,64.29,64.3,264563.0,55.7189,55.7189,55.667,55.6756,264563.0
2020-02-06 10:35:00,64.3,64.32,64.28,64.31,143986.0,55.6756,55.6929,55.6583,55.6843,143986.0
2020-02-06 10:40:00,64.31,64.33,64.3,64.32,56901.0,55.6843,55.7016,55.6756,55.6929,56901.0
2020-02-06 10:45:00,64.31,64.33,64.28,64.29,129679.0,55.6843,55.7016,55.6583,55.667,129679.0
2020-02-06 10:50:00,64.29,64.31,64.27,64.31,272571.0,55.667,55.6843,55.6496,55.6843,272571.0
2020-02-06 10:55:00,64.31,64.37,64.31,64.35,182540.0,55.6843,55.7362,55.6843,55.7189,182540.0
2020-02-06 11:00:00,64.35,64.36,64.32,64.34,77165.0,55.7189,55.7276,55.6929,55.7102,77165.0
2020-02-06 11:05:00,64.35,64.35,64.32,64.34,59988.0,55.7189,55.7189,55.6929,55.7102,59988.0
2020-02-06 11:10:00,64.34,64.4,64.33,64.38,118352.0,55.7102,55.7622,55.7016,55.7449,118352.0
2020-02-06 11:15:00,64.38,64.41,64.37,64.39,309348.0,55.7449,55.7709,55.7362,55.7535,309348.0
2020-02-06 11:20:00,64.39,64.4,64.36,64.38,91275.0,55.7535,55.7622,55.7276,55.7449,91275.0
2020-02-06 11:25:00,64.39,64.39,64.33,64.35,72946.0,55.7535,55.7535,55.7016,55.7189,72946.0
2020-02-06 11:30:00,64.35,64.37,64.33,64.35,75402.0,55.7189,55.7362,55.7016,55.7189,75402.0
2020-02-06 11:35:00,64.35,64.36,64.31,64.34,106361.0,55.7189,55.7276,55.6843,55.7102,106361.0
2020-02-06 11:40:00,64.34,64.38,64.33,64.36,72647.0,55.7102,55.7449,55.7016,55.7276,72647.0
2020-02-06 11:45:00,64.36,64.38,64.34,64.37,48226.0,55.7276,55.7449,55.7102,55.7362,48226.0
2020-02-06 11:50:00,64.37,64.37,64.33,64.35,106454.0,55.7362,55.7362,55.7016,55.7189,106454.0
2020-02-06 11:55:00,64.35,64.37,64.34,64.34,39417.0,55.7189,55.7362,55.7102,55.7102,39417.0
2020-02-06 12:00:00,64.34,64.37,64.34,64.35,88952.0,55.7102,55.7362,55.7102,55.7189,88952.0
2020-02-06 12:05:00,64.36,64.37,64.35,64.36,77989.0,55.7276,55.7362,55.7189,55.7276,77989.0
2020-02-06 12:10:00,64.36,64.38,64.35,64.38,131592.0,55.7276,55.7449,55.7189,55.7449,131592.0
2020-02-06 12:15:00,64.37,64.38,64.35,64.38,55153.0,55.7362,55.7449,55.7189,55.7449,55153.0
2020-02-06 12:20:00,64.39,64.39,64.36,64.38,100045.0,55.7535,55.7535,55.7276,55.7449,100045.0
2020-02-06 12:25:00,64.38,64.4,64.37,64.39,128498.0,55.7449,55.7622,55.7362,55.7535,128498.0
2020-02-06 12:30:00,64.39,64.41,64.38,64.39,62546.0,55.7535,55.7709,55.7449,55.7535,62546.0
2020-02-06 12:35:00,64.39,64.41,64.37,64.39,108063.0,55.7535,55.7709,55.7362,55.7535,108063.0
2020-02-06 12:40:00,64.39,64.42,64.38,64.38,41131.0,55.7535,55.7795,55.7449,55.7449,41131.0
2020-02-06 12:45:00,64.39,64.39,64.36,64.39,45880.0,55.7535,55.7535,55.7276,55.7535,45880.0
2020-02-06 12:50:00,64.39,64.42,64.38,64.4,87945.0,55.7535,55.7795,55.7449,55.7622,87945.0
2020-02-06 12:55:00,64.4,64.42,64.39,64.4,31476.0,55.7622,55.7795,55.7535,55.7622,31476.0
2020-02-06 13:00:00,64.4,64.42,64.38,64.39,52527.0,55.7622,55.7795,55.7449,55.7535,52527.0
2020-02-06 13:05:00,64.39,64.39,64.35,64.36,45769.0,55.7535,55.7535,55.7189,55.7276,45769.0
2020-02-06 13:10:00,64.36,64.37,64.31,64.32,49958.0,55.7276,55.7362,55.6843,55.6929,49958.0
2020-02-06 13:15:00,64.32,64.32,64.29,64.31,48163.0,55.6929,55.6929,55.667,55.6843,48163.0
2020-02-06 13:20:00,64.31,64.31,64.28,64.3,71637.0,55.6843,55.6843,55.6583,55.6756,71637.0
2020-02-06 13:25:00,64.29,64.3,64.25,64.25,78042.0,55.667,55.6756,55.6323,55.6323,78042.0
2020-02-06 13:30:00,64.26,64.27,64.23,64.25,91788.0,55.641,55.6496,55.615,55.6323,91788.0
2020-02-06 13:35:00,64.25,64.26,64.23,64.25,96002.0,55.6323,55.641,55.615,55.6323,96002.0
2020-02-06 13:40:00,64.25,64.28,64.24,64.28,36999.0,55.6323,55.6583,55.6237,55.6583,36999.0
2020-02-06 13:45:00,64.28,64.29,64.26,64.29,80408.0,55.6583,55.667,55.641,55.667,80408.0
2020-02-06 13:50:00,64.28,64.3,64.28,64.28,25834.0,55.6583,55.6756,55.6583,55.6583,25834.0
2020-02-06 13:55:00,64.28,64.3,64.27,64.28,47578.0,55.6583,55.6756,55.6496,55.6583,47578.0
2020-02-06 14:00:00,64.28,64.29,64.26,64.27,28490.0,55.6583,55.667,55.641,55.6496,28490.0
2020-02-06 14:05:00,64.27,64.32,64.26,64.31,74848.0,55.6496,55.6929,55.641,55.6843,74848.0
2020-02-06 14:10:00,64.31,64.33,64.3,64.31,33961.0,55.6843,55.7016,55.6756,55.6843,33961.0
2020-02-06 14:15:00,64.31,64.32,64.27,64.28,100369.0,55.6843,55.6929,55.6496,55.6583,100369.0
2020-02-06 14:20:00,64.28,64.29,64.23,64.24,34344.0,55.6583,55.667,55.615,55.6237,34344.0
2020-02-06 14:25:00,64.25,64.28,64.24,64.28,46607.0,55.6323,55.6583,55.6237,55.6583,46607.0
2020-02-06 14:30:00,64.28,64.29,64.23,64.23,54535.0,55.6583,55.667,55.615,55.615,54535.0
2020-02-06 14:35:00,64.24,64.27,64.23,64.25,32452.0,55.6237,55.6496,55.615,55.6323,32452.0
2020-02-06 14:40:00,64.25,64.26,64.21,64.21,29614.0,55.6323,55.641,55.5977,55.5977,29614.0
2020-02-06 14:45:00,64.2,64.25,64.2,64.25,48797.0,55.589,55.6323,55.589,55.6323,48797.0
2020-02-06 14:50:00,64.25,64.27,64.23,64.23,80447.0,55.6323,55.6496,55.615,55.615,80447.0
2020-02-06 14:55:00,64.23,64.25,64.22,64.22,95962.0,55.615,55.6323,55.6063,55.6063,95962.0
2020-02-06 15:00:00,64.22,64.24,64.21,64.24,120875.0,55.6063,55.6237,55.5977,55.6237,120875.0
2020-02-06 15:05:00,64.24,64.27,64.23,64.27,100425.0,55.6237,55.6496,55.615,55.6496,100425.0
2020-02-06 15:10:00,64.27,64.27,64.21,64.22,143027.0,55.6496,55.6496,55.5977,55.6063,143027.0
2020-02-06 15:15:00,64.21,64.24,64.2,64.23,94545.0,55.5977,55.6237,55.589,55.615,94545.0
2020-02-06 15:20:00,64.23,64.24,64.2,64.23,202612.0,55.615,55.6237,55.589,55.615,202612.0
2020-02-06 15:25:00,64.23,64.27,64.22,64.24,128190.0,55.615,55.6496,55.6063,55.6237,128190.0
2020-02-06 15:30:00,64.23,64.29,64.23,64.28,101721.0,55.615,55.667,55.615,55.6583,101721.0
2020-02-06 15:35:00,64.28,64.28,64.25,64.26,185813.0,55.6583,55.6583,55.6323,55.641,185813.0
2020-02-06 15:40:00,64.26,64.28,64.2,64.22,273566.0,55.641,55.6583,55.589,55.6063,273566.0
2020-02-06 15:45:00,64.22,64.23,64.18,64.2,179500.0,55.6063,55.615,55.5717,55.589,179500.0
2020-02-06 15:50:00,64.19,64.23,64.18,64.23,286536.0,55.5804,55.615,55.5717,55.615,286536.0
2020-02-06 15:55:00,64.22,64.26,64.18,64.19,594735.0,55.6063,55.641,55.5717,55.5804,594735.0
2020-02-07 09:30:00,64.18,64.18,64.04,64.08,371407.0,55.5717,55.5717,55.4505,55.4851,371407.0
2020-02-07 09:35:00,64.09,64.18,64.08,64.12,214742.0,55.4938,55.5717,55.4851,55.5198,214742.0
2020-02-07 09:40:00,64.12,64.14,64.05,64.08,66668.0,55.5198,55.5371,55.4591,55.4851,66668.0
2020-02-07 09:45:00,64.07,64.07,63.99,64.0,219108.0,55.4765,55.4765,55.4072,55.4158,219108.0
2020-02-07 09:50:00,64.0,64.11,63.99,64.1,480680.0,55.4158,55.5111,55.4072,55.5024,480680.0
2020-02-07 09:55:00,64.1,64.11,64.05,64.07,799919.0,55.5024,55.5111,55.4591,55.4765,799919.0
2020-02-07 10:00:00,64.07,64.12,64.03,64.12,350865.0,55.4765,55.5198,55.4418,55.5198,350865.0
2020-02-07 10:05:00,64.12,64.18,64.11,64.16,425326.0,55.5198,55.5717,55.5111,55.5544,425326.0
2020-02-07 10:10:00,64.15,64.2,64.14,64.2,276245.0,55.5457,55.589,55.5371,55.589,276245.0
2020-02-07 10:15:00,64.2,64.27,64.18,64.26,190669.0,55.589,55.6496,55.5717,55.641,190669.0
2020-02-07 10:20:00,64.26,64.3,64.23,64.24,139397.0,55.641,55.6756,55.615,55.6237,139397.0
2020-02-07 10:25:00,64.24,64.31,64.22,64.31,157526.0,55.6237,55.6843,55.6063,55.6843,157526.0
2020-02-07 10:30:00,64.31,64.32,64.25,64.25,88673.0,55.6843,55.6929,55.6323,55.6323,88673.0
2020-02-07 10:35:00,64.26,64.27,64.22,64.23,92300.0,55.641,55.6496,55.6063,55.615,92300.0
2020-02-07 10:40:00,64.23,64.25,64.19,64.24,75743.0,55.615,55.6323,55.5804,55.6237,75743.0
2020-02-07 10:45:00,64.24,64.24,64.19,64.21,123271.0,55.6237,55.6237,55.5804,55.5977,123271.0
2020-02-07 10:50:00,64.21,64.25,64.21,64.24,58186.0,55.5977,55.6323,55.5977,55.6237,58186.0
2020-02-07 10:55:00,64.24,64.25,64.2,64.2,119013.0,55.6237,55.6323,55.589,55.589,119013.0
2020-02-07 11:00:00,64.2,64.22,64.19,64.22,118153.0,55.589,55.6063,55.5804,55.6063,118153.0
2020-02-07 11:05:00,64.21,64.27,64.21,64.23,114633.0,55.5977,55.6496,55.5977,55.615,114633.0
2020-02-07 11:10:00,64.23,64.28,64.22,64.28,71222.0,55.615,55.6583,55.6063,55.6583,71222.0
2020-02-07 11:15:00,64.28,64.29,64.26,64.28,79380.0,55.6583,55.667,55.641,55.6583,79380.0
2020-02-07 11:20:00,64.29,64.33,64.28,64.32,70520.0,55.667,55.7016,55.6583,55.6929,70520.0
2020-02-07 11:25:00,64.31,64.32,64.27,64.29,80888.0,55.6843,55.6929,55.6496,55.667,80888.0
2020-02-07 11:30:00,64.28,64.32,64.26,64.3,229091.0,55.6583,55.6929,55.641,55.6756,229091.0
2020-02-07 11:35:00,64.29,64.3,64.25,64.25,138871.0,55.667,55.6756,55.6323,55.6323,138871.0
2020-02-07 11:40:00,64.24,64.27,64.24,64.25,76204.0,55.6237,55.6496,55.6237,55.6323,76204.0
2020-02-07 11:45:00,64.25,64.26,64.22,64.26,86193.0,55.6323,55.641,55.6063,55.641,86193.0
2020-02-07 11:50:00,64.26,64.32,64.24,64.3,207784.0,55.641,55.6929,55.6237,55.6756,207784.0
2020-02-07 11:55:00,64.3,64.31,64.27,64.3,87820.0,55.6756,55.6843,55.6496,55.6756,87820.0
2020-02-07 12:00:00,64.3,64.33,64.27,64.3,127072.0,55.6756,55.7016,55.6496,55.6756,127072.0
2020-02-07 12:05:00,64.3,64.33,64.29,64.31,69790.0,55.6756,55.7016,55.667,55.6843,69790.0
2020-02-07 12:10:00,64.31,64.32,64.29,64.32,77265.0,55.6843,55.6929,55.667,55.6929,77265.0
2020-02-07 12:15:00,64.32,64.34,64.32,64.34,115185.0,55.6929,55.7102,55.6929,55.7102,115185.0
2020-02-07 12:20:00,64.34,64.36,64.33,64.34,176361.0,55.7102,55.7276,55.7016,55.7102,176361.0
2020-02-07 12:25:00,64.34,64.35,64.32,64.34,68078.0,55.7102,55.7189,55.6929,55.7102,68078.0
2020-02-07 12:30:00,64.34,64.35,64.32,64.32,113854.0,55.7102,55.7189,55.6929,55.6929,113854.0
2020-02-07 12:35:00,64.32,64.34,64.31,64.32,40292.0,55.6929,55.7102,55.6843,55.6929,40292.0
2020-02-07 12:40:00,64.32,64.33,64.29,64.31,65779.0,55.6929,55.7016,55.667,55.6843,65779.0
2020-02-07 12:45:00,64.31,64.31,64.29,64.3,84459.0,55.6843,55.6843,55.667,55.6756,84459.0
2020-02-07 12:50:00,64.3,64.31,64.29,64.31,54955.0,55.6756,55.6843,55.667,55.6843,54955.0
2020-02-07 12:55:00,64.31,64.33,64.29,64.32,55084.0,55.6843,55.7016,55.667,55.6929,55084.0
2020-02-07 13:00:00,64.32,64.32,64.29,64.3,58131.0,55.6929,55.6929,55.667,55.6756,58131.0
2020-02-07 13:05:00,64.3,64.32,64.29,64.3,44592.0,55.6756,55.6929,55.667,55.6756,44592.0
2020-02-07 13:10:00,64.3,64.32,64.29,64.3,29979.0,55.6756,55.6929,55.667,55.6756,29979.0
2020-02-07 13:15:00,64.3,64.32,64.29,64.3,30679.0,55.6756,55.6929,55.667,55.6756,30679.0
2020-02-07 13:20:00,64.3,64.32,64.29,64.31,27581.0,55.6756,55.6929,55.667,55.6843,27581.0
2020-02-07 13:25:00,64.31,64.33,64.3,64.32,18887.0,55.6843,55.7016,55.6756,55.6929,18887.0
2020-02-07 13:30:00,64.32,64.32,64.24,64.25,182621.0,55.6929,55.6929,55.6237,55.6323,182621.0
2020-02-07 13:35:00,64.26,64.3,64.25,64.28,180849.0,55.641,55.6756,55.6323,55.6583,180849.0
2020-02-07 13:40:00,64.28,64.29,64.26,64.27,87597.0,55.6583,55.667,55.641,55.6496,87597.0
2020-02-07 13:45:00,64.27,64.27,64.22,64.22,44320.0,55.6496,55.6496,55.6063,55.6063,44320.0
2020-02-07 13:50:00,64.22,64.27,64.22,64.26,78758.0,55.6063,55.6496,55.6063,55.641,78758.0
2020-02-07 13:55:00,64.26,64.26,64.22,64.24,97586.0,55.641,55.641,55.6063,55.6237,97586.0
2020-02-07 14:00:00,64.25,64.25,64.2,64.2,102610.0,55.6323,55.6323,55.589,55.589,102610.0
2020-02-07 14:05:00,64.2,64.24,64.19,64.21,59866.0,55.589,55.6237,55.5804,55.5977,59866.0
2020-02-07 14:10:00,64.2,64.21,64.17,64.18,50352.0,55.589,55.5977,55.563,55.5717,50352.0
2020-02-07 14:15:00,64.19,64.21,64.18,64.2,50165.0,55.5804,55.5977,55.5717,55.589,50165.0
2020-02-07 14:20:00,64.2,64.25,64.19,64.23,57258.0,55.589,55.6323,55.5804,55.615,57258.0
2020-02-07 14:25:00,64.22,64.26,64.22,64.25,74340.0,55.6063,55.641,55.6063,55.6323,74340.0
2020-02-07 14:30:00,64.25,64.27,64.24,64.25,70257.0,55.6323,55.6496,55.6237,55.6323,70257.0
2020-02-07 14:35:00,64.25,64.27,64.24,64.25,63457.0,55.6323,55.6496,55.6237,55.6323,63457.0
2020-02-07 14:40:00,64.25,64.29,64.23,64.29,106214.0,55.6323,55.667,55.615,55.667,106214.0
2020-02-07 14:45:00,64.29,64.3,64.26,64.27,64825.0,55.667,55.6756,55.641,55.6496,64825.0
2020-02-07 14:50:00,64.28,64.29,64.24,64.28,152566.0,55.6583,55.667,55.6237,55.6583,152566.0
2020-02-07 14:55:00,64.28,64.31,64.27,64.3,66369.0,55.6583,55.6843,55.6496,55.6756,66369.0
2020-02-07 15:00:00,64.29,64.34,64.29,64.3,141571.0,55.667,55.7102,55.667,55.6756,141571.0
2020-02-07 15:05:00,64.3,64.35,64.29,64.33,87254.0,55.6756,55.7189,55.667,55.7016,87254.0
2020-02-07 15:10:00,64.33,64.34,64.31,64.34,67661.0,55.7016,55.7102,55.6843,55.7102,67661.0
2020-02-07 15:15:00,64.33,64.35,64.32,64.34,137015.0,55.7016,55.7189,55.6929,55.7102,137015.0
2020-02-07 15:20:00,64.33,64.33,64.3,64.32,76805.0,55.7016,55.7016,55.6756,55.6929,76805.0
2020-02-07 15:25:00,64.32,64.34,64.3,64.33,66926.0,55.6929,55.7102,55.6756,55.7016,66926.0
2020-02-07 15:30:00,64.32,64.35,64.3,64.34,125014.0,55.6929,55.7189,55.6756,55.7102,125014.0
2020-02-07 15:35:00,64.35,64.36,64.3,64.31,174285.0,55.7189,55.7276,55.6756,55.6843,174285.0
2020-02-07 15:40:00,64.31,64.37,64.31,64.36,200430.0,55.6843,55.7362,55.6843,55.7276,200430.0
2020-02-07 15:45:00,64.36,64.39,64.35,64.35,235604.0,55.7276,55.7535,55.7189,55.7189,235604.0
2020-02-07 15:50:00,64.36,64.37,64.21,64.22,345159.0,55.7276,55.7362,55.5977,55.6063,345159.0
2020-02-07 15:55:00,64.21,64.32,64.19,64.27,721124.0,55.5977,55.6929,55.5804,55.6496,721124.0
2020-02-10 09:30:00,64.29,64.36,64.27,64.32,268301.0,55.667,55.7276,55.6496,55.6929,268301.0
2020-02-10 09:35:00,64.31,64.4,64.3,64.39,140928.0,55.6843,55.7622,55.6756,55.7535,140928.0
2020-02-10 09:40:00,64.39,64.41,64.33,64.39,180114.0,55.7535,55.7709,55.7016,55.7535,180114.0
2020-02-10 09:45:00,64.38,64.41,64.35,64.36,149255.0,55.7449,55.7709,55.7189,55.7276,149255.0
2020-02-10 09:50:00,64.36,64.41,64.35,64.39,166764.0,55.7276,55.7709,55.7189,55.7535,166764.0
2020-02-10 09:55:00,64.38,64.47,64.37,64.47,96322.0,55.7449,55.8228,55.7362,55.8228,96322.0
2020-02-10 10:00:00,64.47,64.51,64.46,64.5,72986.0,55.8228,55.8574,55.8142,55.8488,72986.0
2020-02-10 10:05:00,64.49,64.53,64.49,64.52,62414.0,55.8401,55.8748,55.8401,55.8661,62414.0
2020-02-10 10:10:00,64.52,64.57,64.51,64.55,52098.0,55.8661,55.9094,55.8574,55.8921,52098.0
2020-02-10 10:15:00,64.54,64.59,64.52,64.56,80955.0,55.8834,55.9267,55.8661,55.9007,80955.0
2020-02-10 10:20:00,64.56,64.62,64.55,64.61,105685.0,55.9007,55.9527,55.8921,55.944,105685.0
2020-02-10 10:25:00,64.62,64.65,64.59,64.6,81233.0,55.9527,55.9787,55.9267,55.9354,81233.0
2020-02-10 10:30:00,64.61,64.62,64.58,64.6,83349.0,55.944,55.9527,55.9181,55.9354,83349.0
2020-02-10 10:35:00,64.61,64.63,64.57,64.62,132508.0,55.944,55.9613,55.9094,55.9527,132508.0
2020-02-10 10:40:00,64.62,64.62,64.58,64.61,53207.0,55.9527,55.9527,55.9181,55.944,53207.0
2020-02-10 10:45:00,64.6,64.65,64.6,64.63,70178.0,55.9354,55.9787,55.9354,55.9613,70178.0
2020-02-10 10:50:00,64.62,64.63,64.59,64.6,66490.0,55.9527,55.9613,55.9267,55.9354,66490.0
2020-02-10 10:55:00,64.61,64.62,64.57,64.58,70778.0,55.944,55.9527,55.9094,55.9181,70778.0
2020-02-10 11:00:00,64.58,64.59,64.55,64.56,98036.0,55.9181,55.9267,55.8921,55.9007,98036.0
2020-02-10 11:05:00,64.56,64.58,64.53,64.54,32070.0,55.9007,55.9181,55.8748,55.8834,32070.0
2020-02-10 11:10:00,64.53,64.55,64.51,64.55,47946.0,55.8748,55.8921,55.8574,55.8921,47946.0
2020-02-10 11:15:00,64.55,64.58,64.54,64.56,137937.0,55.8921,55.9181,55.8834,55.9007,137937.0
2020-02-10 11:20:00,64.56,64.58,64.52,64.54,50790.0,55.9007,55.9181,55.8661,55.8834,50790.0
2020-02-10 11:25:00,64.54,64.58,64.54,64.58,31872.0,55.8834,55.9181,55.8834,55.9181,31872.0
2020-02-10 11:30:00,64.57,64.61,64.57,64.6,231351.0,55.9094,55.944,55.9094,55.9354,231351.0
2020-02-10 11:35:00,64.59,64.62,64.57,64.59,75833.0,55.9267,55.9527,55.9094,55.9267,75833.0
2020-02-10 11:40:00,64.58,64.6,64.56,64.57,29738.0,55.9181,55.9354,55.9007,55.9094,29738.0
2020-02-10 11:45:00,64.57,64.62,64.57,64.6,50679.0,55.9094,55.9527,55.9094,55.9354,50679.0
2020-02-10 11:50:00,64.6,64.61,64.57,64.58,39411.0,55.9354,55.944,55.9094,55.9181,39411.0
2020-02-10 11:55:00,64.58,64.6,64.55,64.56,28608.0,55.9181,55.9354,55.8921,55.9007,28608.0
2020-02-10 12:00:00,64.55,64.55,64.51,64.51,61700.0,55.8921,55.8921,55.8574,55.8574,61700.0
2020-02-10 12:05:00,64.52,64.53,64.5,64.52,25484.0,55.8661,55.8748,55.8488,55.8661,25484.0
2020-02-10 12:10:00,64.52,64.53,64.51,64.53,13282.0,55.8661,55.8748,55.8574,55.8748,13282.0
2020-02-10 12:15:00,64.52,64.55,64.52,64.55,15656.0,55.8661,55.8921,55.8661,55.8921,15656.0
2020-02-10 12:20:00,64.54,64.55,64.52,64.53,64700.0,55.8834,55.8921,55.8661,55.8748,64700.0
2020-02-10 12:25:00,64.53,64.55,64.52,64.54,41564.0,55.8748,55.8921,55.8661,55.8834,41564.0
2020-02-10 12:30:00,64.54,64.55,64.5,64.51,33195.0,55.8834,55.8921,55.8488,55.8574,33195.0
2020-02-10 12:35:00,64.5,64.51,64.47,64.48,35914.0,55.8488,55.8574,55.8228,55.8315,35914.0
2020-02-10 12:40:00,64.48,64.49,64.47,64.48,19910.0,55.8315,55.8401,55.8228,55.8315,19910.0
2020-02-10 12:45:00,64.47,64.49,64.46,64.47,33071.0,55.8228,55.8401,55.8142,55.8228,33071.0
2020-02-10 12:50:00,64.47,64.47,64.41,64.42,57037.0,55.8228,55.8228,55.7709,55.7795,57037.0
2020-02-10 12:55:00,64.43,64.46,64.42,64.45,18070.0,55.7882,55.8142,55.7795,55.8055,18070.0
2020-02-10 13:00:00,64.46,64.47,64.43,64.43,43045.0,55.8142,55.8228,55.7882,55.7882,43045.0
2020-02-10 13:05:00,64.44,64.44,64.42,64.43,79786.0,55.7968,55.7968,55.7795,55.7882,79786.0
2020-02-10 13:10:00,64.44,64.46,64.43,64.45,58557.0,55.7968,55.8142,55.7882,55.8055,58557.0
2020-02-10 13:15:00,64.45,64.46,64.43,64.43,50336.0,55.8055,55.8142,55.7882,55.7882,50336.0
2020-02-10 13:20:00,64.42,64.43,64.41,64.42,47741.0,55.7795,55.7882,55.7709,55.7795,47741.0
2020-02-10 13:25:00,64.41,64.44,64.4,64.41,34887.0,55.7709,55.7968,55.7622,55.7709,34887.0
2020-02-10 13:30:00,64.4,64.41,64.39,64.39,71642.0,55.7622,55.7709,55.7535,55.7535,71642.0
2020-02-10 13:35:00,64.39,64.4,64.37,64.39,33137.0,55.7535,55.7622,55.7362,55.7535,33137.0
2020-02-10 13:40:00,64.38,64.39,64.36,64.38,179845.0,55.7449,55.7535,55.7276,55.7449,179845.0
2020-02-10 13:45:00,64.38,64.4,64.37,64.39,27152.0,55.7449,55.7622,55.7362,55.7535,27152.0
2020-02-10 13:50:00,64.39,64.4,64.38,64.39,58074.0,55.7535,55.7622,55.7449,55.7535,58074.0
2020-02-10 13:55:00,64.39,64.4,64.37,64.37,79285.0,55.7535,55.7622,55.7362,55.7362,79285.0
2020-02-10 14:00:00,64.36,64.36,64.33,64.34,28877.0,55.7276,55.7276,55.7016,55.7102,28877.0
2020-02-10 14:05:00,64.34,64.34,64.31,64.31,70693.0,55.7102,55.7102,55.6843,55.6843,70693.0
2020-02-10 14:10:00,64.32,64.36,64.31,64.34,34403.0,55.6929,55.7276,55.6843,55.7102,34403.0
2020-02-10 14:15:00,64.34,64.36,64.33,64.34,86334.0,55.7102,55.7276,55.7016,55.7102,86334.0
2020-02-10 14:20:00,64.34,64.37,64.33,64.37,31969.0,55.7102,55.7362,55.7016,55.7362,31969.0
2020-02-10 14:25:00,64.37,64.38,64.35,64.37,67584.0,55.7362,55.7449,55.7189,55.7362,67584.0
2020-02-10 14:30:00,64.37,64.37,64.35,64.37,44098.0,55.7362,55.7362,55.7189,55.7362,44098.0
2020-02-10 14:35:00,64.37,64.38,64.36,64.37,85215.0,55.7362,55.7449,55.7276,55.7362,85215.0
2020-02-10 14:40:00,64.37,64.39,64.36,64.38,66123.0,55.7362,55.7535,55.7276,55.7449,66123.0
2020-02-10 14:45:00,64.39,64.44,64.38,64.44,52955.0,55.7535,55.7968,55.7449,55.7968,52955.0
2020-02-10 14:50:00,64.43,64.47,64.43,64.45,112434.0,55.7882,55.8228,55.7882,55.8055,112434.0
2020-02-10 14:55:00,64.45,64.47,64.44,64.47,90440.0,55.8055,55.8228,55.7968,55.8228,90440.0
2020-02-10 15:00:00,64.46,64.48,64.44,64.45,143304.0,55.8142,55.8315,55.7968,55.8055,143304.0
2020-02-10 15:05:00,64.45,64.48,64.44,64.47,109265.0,55.8055,55.8315,55.7968,55.8228,109265.0
2020-02-10 15:10:00,64.46,64.5,64.46,64.49,152602.0,55.8142,55.8488,55.8142,55.8401,152602.0
2020-02-10 15:15:00,64.49,64.5,64.44,64.45,56257.0,55.8401,55.8488,55.7968,55.8055,56257.0
2020-02-10 15:20:00,64.45,64.48,64.45,64.47,71723.0,55.8055,55.8315,55.8055,55.8228,71723.0
2020-02-10 15:25:00,64.47,64.49,64.46,64.49,54731.0,55.8228,55.8401,55.8142,55.8401,54731.0
2020-02-10 15:30:00,64.48,64.49,64.46,64.48,164005.0,55.8315,55.8401,55.8142,55.8315,164005.0
2020-02-10 15:35:00,64.48,64.49,64.46,64.48,147790.0,55.8315,55.8401,55.8142,55.8315,147790.0
2020-02-10 15:40:00,64.48,64.49,64.47,64.48,239231.0,55.8315,55.8401,55.8228,55.8315,239231.0
2020-02-10 15:45:00,64.48,64.52,64.46,64.49,136226.0,55.8315,55.8661,55.8142,55.8401,136226.0
2020-02-10 15:50:00,64.48,64.5,64.44,64.48,270855.0,55.8315,55.8488,55.7968,55.8315,270855.0
2020-02-10 15:55:00,64.49,64.53,64.47,64.53,434474.0,55.8401,55.8748,55.8228,55.8748,434474.0
2020-02-11 09:30:00,64.63,64.63,64.39,64.5,380708.0,55.9613,55.9613,55.7535,55.8488,380708.0
2020-02-11 09:35:00,64.5,64.56,64.48,64.48,149089.0,55.8488,55.9007,55.8315,55.8315,149089.0
2020-02-11 09:40:00,64.47,64.5,64.43,64.49,107105.0,55.8228,55.8488,55.7882,55.8401,107105.0
2020-02-11 09:45:00,64.49,64.53,64.48,64.48,108011.0,55.8401,55.8748,55.8315,55.8315,108011.0
2020-02-11 09:50:00,64.48,64.5,64.45,64.48,55921.0,55.8315,55.8488,55.8055,55.8315,55921.0
2020-02-11 09:55:00,64.49,64.5,64.46,64.46,133394.0,55.8401,55.8488,55.8142,55.8142,133394.0
2020-02-11 10:00:00,64.46,64.49,64.44,64.47,55633.0,55.8142,55.8401,55.7968,55.8228,55633.0
2020-02-11 10:05:00,64.46,64.46,64.37,64.38,151308.0,55.8142,55.8142,55.7362,55.7449,151308.0
2020-02-11 10:10:00,64.39,64.4,64.32,64.39,303988.0,55.7535,55.7622,55.6929,55.7535,303988.0
2020-02-11 10:15:00,64.39,64.42,64.36,64.36,105220.0,55.7535,55.7795,55.7276,55.7276,105220.0
2020-02-11 10:20:00,64.36,64.44,64.36,64.41,66200.0,55.7276,55.7968,55.7276,55.7709,66200.0
2020-02-11 10:25:00,64.41,64.43,64.37,64.39,105766.0,55.7709,55.7882,55.7362,55.7535,105766.0
2020-02-11 10:30:00,64.39,64.46,64.39,64.45,76671.0,55.7535,55.8142,55.7535,55.8055,76671.0
2020-02-11 10:35:00,64.45,64.46,64.37,64.38,116152.0,55.8055,55.8142,55.7362,55.7449,116152.0
2020-02-11 10:40:00,64.39,64.43,64.37,64.4,43184.0,55.7535,55.7882,55.7362,55.7622,43184.0
2020-02-11 10:45:00,64.41,64.41,64.32,64.33,27178.0,55.7709,55.7709,55.6929,55.7016,27178.0
2020-02-11 10:50:00,64.32,64.33,64.29,64.31,81646.0,55.6929,55.7016,55.667,55.6843,81646.0
2020-02-11 10:55:00,64.31,64.34,64.29,64.3,52199.0,55.6843,55.7102,55.667,55.6756,52199.0
2020-02-11 11:00:00,64.29,64.32,64.28,64.3,101632.0,55.667,55.6929,55.6583,55.6756,101632.0
2020-02-11 11:05:00,64.29,64.3,64.26,64.29,60446.0,55.667,55.6756,55.641,55.667,60446.0
2020-02-11 11:10:00,64.29,64.3,64.27,64.28,91791.0,55.667,55.6756,55.6496,55.6583,91791.0
2020-02-11 11:15:00,64.28,64.32,64.27,64.32,84284.0,55.6583,55.6929,55.6496,55.6929,84284.0
2020-02-11 11:20:00,64.32,64.33,64.29,64.32,37615.0,55.6929,55.7016,55.667,55.6929,37615.0
2020-02-11 11:25:00,64.32,64.33,64.28,64.31,45744.0,55.6929,55.7016,55.6583,55.6843,45744.0
2020-02-11 11:30:00,64.31,64.35,64.29,64.35,107332.0,55.6843,55.7189,55.667,55.7189,107332.0
2020-02-11 11:35:00,64.34,64.37,64.32,64.37,93497.0,55.7102,55.7362,55.6929,55.7362,93497.0
2020-02-11 11:40:00,64.36,64.4,64.34,64.37,41249.0,55.7276,55.7622,55.7102,55.7362,41249.0
2020-02-11 11:45:00,64.38,64.38,64.34,64.36,72119.0,55.7449,55.7449,55.7102,55.7276,72119.0
2020-02-11 11:50:00,64.36,64.38,64.34,64.35,49638.0,55.7276,55.7449,55.7102,55.7189,49638.0
2020-02-11 11:55:00,64.35,64.36,64.32,64.34,79182.0,55.7189,55.7276,55.6929,55.7102,79182.0
2020-02-11 12:00:00,64.34,64.35,64.29,64.31,33653.0,55.7102,55.7189,55.667,55.6843,33653.0
2020-02-11 12:05:00,64.3,64.32,64.28,64.28,20489.0,55.6756,55.6929,55.6583,55.6583,20489.0
2020-02-11 12:10:00,64.29,64.31,64.27,64.3,32783.0,55.667,55.6843,55.6496,55.6756,32783.0
2020-02-11 12:15:00,64.3,64.34,64.3,64.33,36771.0,55.6756,55.7102,55.6756,55.7016,36771.0
2020-02-11 12:20:00,64.33,64.34,64.3,64.3,71020.0,55.7016,55.7102,55.6756,55.6756,71020.0
2020-02-11 12:25:00,64.31,64.32,64.28,64.3,49032.0,55.6843,55.6929,55.6583,55.6756,49032.0
2020-02-11 12:30:00,64.31,64.34,64.28,64.32,110339.0,55.6843,55.7102,55.6583,55.6929,110339.0
2020-02-11 12:35:00,64.32,64.34,64.29,64.3,26900.0,55.6929,55.7102,55.667,55.6756,26900.0
2020-02-11 12:40:00,64.29,64.3,64.26,64.26,53959.0,55.667,55.6756,55.641,55.641,53959.0
2020-02-11 12:45:00,64.27,64.28,64.26,64.26,21434.0,55.6496,55.6583,55.641,55.641,21434.0
2020-02-11 12:50:00,64.27,64.3,64.26,64.28,70750.0,55.6496,55.6756,55.641,55.6583,70750.0
2020-02-11 12:55:00,64.29,64.3,64.26,64.29,67732.0,55.667,55.6756,55.641,55.667,67732.0
2020-02-11 13:00:00,64.29,64.3,64.27,64.28,61715.0,55.667,55.6756,55.6496,55.6583,61715.0
2020-02-11 13:05:00,64.29,64.29,64.26,64.27,22220.0,55.667,55.667,55.641,55.6496,22220.0
2020-02-11 13:10:00,64.26,64.29,64.25,64.28,27086.0,55.641,55.667,55.6323,55.6583,27086.0
2020-02-11 13:15:00,64.28,64.29,64.26,64.28,43507.0,55.6583,55.667,55.641,55.6583,43507.0
2020-02-11 13:20:00,64.27,64.28,64.25,64.27,36038.0,55.6496,55.6583,55.6323,55.6496,36038.0
2020-02-11 13:25:00,64.27,64.28,64.25,64.25,41513.0,55.6496,55.6583,55.6323,55.6323,41513.0
2020-02-11 13:30:00,64.26,64.29,64.24,64.25,51678.0,55.641,55.667,55.6237,55.6323,51678.0
2020-02-11 13:35:00,64.25,64.27,64.23,64.26,62515.0,55.6323,55.6496,55.615,55.641,62515.0
2020-02-11 13:40:00,64.26,64.28,64.25,64.27,98870.0,55.641,55.6583,55.6323,55.6496,98870.0
2020-02-11 13:45:00,64.27,64.29,64.24,64.25,809836.0,55.6496,55.667,55.6237,55.6323,809836.0
2020-02-11 13:50:00,64.25,64.33,64.25,64.31,65469.0,55.6323,55.7016,55.6323,55.6843,65469.0
2020-02-11 13:55:00,64.3,64.34,64.3,64.32,88852.0,55.6756,55.7102,55.6756,55.6929,88852.0
2020-02-11 14:00:00,64.32,64.33,64.3,64.31,56756.0,55.6929,55.7016,55.6756,55.6843,56756.0
2020-02-11 14:05:00,64.31,64.32,64.27,64.29,84514.0,55.6843,55.6929,55.6496,55.667,84514.0
2020-02-11 14:10:00,64.3,64.33,64.28,64.31,59628.0,55.6756,55.7016,55.6583,55.6843,59628.0
2020-02-11 14:15:00,64.31,64.33,64.29,64.31,22396.0,55.6843,55.7016,55.667,55.6843,22396.0
2020-02-11 14:20:00,64.31,64.33,64.29,64.33,126264.0,55.6843,55.7016,55.667,55.7016,126264.0
2020-02-11 14:25:00,64.32,64.34,64.29,64.31,56195.0,55.6929,55.7102,55.667,55.6843,56195.0
2020-02-11 14:30:00,64.31,64.35,64.3,64.34,94383.0,55.6843,55.7189,55.6756,55.7102,94383.0
2020-02-11 14:35:00,64.34,64.37,64.32,64.35,35897.0,55.7102,55.7362,55.6929,55.7189,35897.0
2020-02-11 14:40:00,64.35,64.36,64.33,64.36,113386.0,55.7189,55.7276,55.7016,55.7276,113386.0
2020-02-11 14:45:00,64.36,64.37,64.34,64.34,75878.0,55.7276,55.7362,55.7102,55.7102,75878.0
2020-02-11 14:50:00,64.34,64.36,64.31,64.32,176947.0,55.7102,55.7276,55.6843,55.6929,176947.0
2020-02-11 14:55:00,64.33,64.33,64.28,64.29,60405.0,55.7016,55.7016,55.6583,55.667,60405.0
2020-02-11 15:00:00,64.28,64.32,64.25,64.26,69946.0,55.6583,55.6929,55.6323,55.641,69946.0
2020-02-11 15:05:00,64.26,64.3,64.26,64.27,40601.0,55.641,55.6756,55.641,55.6496,40601.0
2020-02-11 15:10:00,64.27,64.29,64.26,64.28,30452.0,55.6496,55.667,55.641,55.6583,30452.0
2020-02-11 15:15:00,64.28,64.32,64.27,64.31,134976.0,55.6583,55.6929,55.6496,55.6843,134976.0
2020-02-11 15:20:00,64.31,64.34,64.3,64.34,79217.0,55.6843,55.7102,55.6756,55.7102,79217.0
2020-02-11 15:25:00,64.33,64.35,64.32,64.34,67674.0,55.7016,55.7189,55.6929,55.7102,67674.0
2020-02-11 15:30:00,64.33,64.38,64.33,64.34,108213.0,55.7016,55.7449,55.7016,55.7102,108213.0
2020-02-11 15:35:00,64.35,64.38,64.34,64.35,162312.0,55.7189,55.7449,55.7102,55.7189,162312.0
2020-02-11 15:40:00,64.35,64.38,64.34,64.36,182176.0,55.7189,55.7449,55.7102,55.7276,182176.0
2020-02-11 15:45:00,64.37,64.38,64.31,64.31,152068.0,55.7362,55.7449,55.6843,55.6843,152068.0
2020-02-11 15:50:00,64.31,64.39,64.3,64.35,318790.0,55.6843,55.7535,55.6756,55.7189,318790.0
2020-02-11 15:55:00,64.34,64.35,64.25,64.29,469519.0,55.7102,55.7189,55.6323,55.667,469519.0
2020-02-12 09:30:00,64.37,64.39,64.27,64.33,114396.0,55.7362,55.7535,55.6496,55.7016,114396.0
2020-02-12 09:35:00,64.32,64.33,64.22,64.33,428305.0,55.6929,55.7016,55.6063,55.7016,428305.0
2020-02-12 09:40:00,64.33,64.36,64.3,64.32,117141.0,55.7016,55.7276,55.6756,55.6929,117141.0
2020-02-12 09:45:00,64.33,64.35,64.27,64.29,105436.0,55.7016,55.7189,55.6496,55.667,105436.0
2020-02-12 09:50:00,64.28,64.3,64.22,64.24,293875.0,55.6583,55.6756,55.6063,55.6237,293875.0
2020-02-12 09:55:00,64.24,64.27,64.23,64.27,216272.0,55.6237,55.6496,55.615,55.6496,216272.0
2020-02-12 10:00:00,64.27,64.27,64.16,64.17,245655.0,55.6496,55.6496,55.5544,55.563,245655.0
2020-02-12 10:05:00,64.16,64.17,64.12,64.14,226098.0,55.5544,55.563,55.5198,55.5371,226098.0
2020-02-12 10:10:00,64.14,64.18,64.12,64.18,106335.0,55.5371,55.5717,55.5198,55.5717,106335.0
2020-02-12 10:15:00,64.18,64.18,64.13,64.16,62498.0,55.5717,55.5717,55.5284,55.5544,62498.0
2020-02-12 10:20:00,64.17,64.25,64.15,64.24,88117.0,55.563,55.6323,55.5457,55.6237,88117.0
2020-02-12 10:25:00,64.25,64.26,64.2,64.21,57238.0,55.6323,55.641,55.589,55.5977,57238.0
2020-02-12 10:30:00,64.21,64.26,64.21,64.23,56862.0,55.5977,55.641,55.5977,55.615,56862.0
2020-02-12 10:35:00,64.23,64.24,64.21,64.22,37491.0,55.615,55.6237,55.5977,55.6063,37491.0
2020-02-12 10:40:00,64.22,64.24,64.18,64.21,38255.0,55.6063,55.6237,55.5717,55.5977,38255.0
2020-02-12 10:45:00,64.21,64.23,64.17,64.2,36275.0,55.5977,55.615,55.563,55.589,36275.0
2020-02-12 10:50:00,64.21,64.21,64.17,64.18,48902.0,55.5977,55.5977,55.563,55.5717,48902.0
2020-02-12 10:55:00,64.18,64.19,64.16,64.17,41704.0,55.5717,55.5804,55.5544,55.563,41704.0
2020-02-12 11:00:00,64.17,64.24,64.16,64.23,63169.0,55.563,55.6237,55.5544,55.615,63169.0
2020-02-12 11:05:00,64.24,64.25,64.19,64.2,65738.0,55.6237,55.6323,55.5804,55.589,65738.0
2020-02-12 11:10:00,64.2,64.22,64.19,64.2,32791.0,55.589,55.6063,55.5804,55.589,32791.0
2020-02-12 11:15:00,64.2,64.23,64.17,64.22,148067.0,55.589,55.615,55.563,55.6063,148067.0
2020-02-12 11:20:00,64.23,64.3,64.22,64.28,513742.0,55.615,55.6756,55.6063,55.6583,513742.0
2020-02-12 11:25:00,64.28,64.36,64.28,64.35,89045.0,55.6583,55.7276,55.6583,55.7189,89045.0
2020-02-12 11:30:00,64.35,64.39,64.34,64.36,164274.0,55.7189,55.7535,55.7102,55.7276,164274.0
2020-02-12 11:35:00,64.37,64.37,64.33,64.34,35798.0,55.7362,55.7362,55.7016,55.7102,35798.0
2020-02-12 11:40:00,64.34,64.35,64.32,64.33,21057.0,55.7102,55.7189,55.6929,55.7016,21057.0
2020-02-12 11:45:00,64.33,64.35,64.31,64.31,24809.0,55.7016,55.7189,55.6843,55.6843,24809.0
2020-02-12 11:50:00,64.32,64.33,64.29,64.31,45117.0,55.6929,55.7016,55.667,55.6843,45117.0
2020-02-12 11:55:00,64.31,64.33,64.31,64.32,19664.0,55.6843,55.7016,55.6843,55.6929,19664.0
2020-02-12 12:00:00,64.32,64.32,64.29,64.31,60407.0,55.6929,55.6929,55.667,55.6843,60407.0
2020-02-12 12:05:00,64.3,64.31,64.27,64.27,16453.0,55.6756,55.6843,55.6496,55.6496,16453.0
2020-02-12 12:10:00,64.27,64.27,64.24,64.27,31828.0,55.6496,55.6496,55.6237,55.6496,31828.0
2020-02-12 12:15:00,64.27,64.3,64.26,64.28,42285.0,55.6496,55.6756,55.641,55.6583,42285.0
2020-02-12 12:20:00,64.28,64.28,64.26,64.26,66204.0,55.6583,55.6583,55.641,55.641,66204.0
2020-02-12 12:25:00,64.27,64.28,64.25,64.26,137141.0,55.6496,55.6583,55.6323,55.641,137141.0
2020-02-12 12:30:00,64.26,64.27,64.24,64.26,41603.0,55.641,55.6496,55.6237,55.641,41603.0
2020-02-12 12:35:00,64.25,64.27,64.24,64.27,82263.0,55.6323,55.6496,55.6237,55.6496,82263.0
2020-02-12 12:40:00,64.27,64.29,64.25,64.29,38149.0,55.6496,55.667,55.6323,55.667,38149.0
2020-02-12 12:45:00,64.29,64.3,64.27,64.28,36024.0,55.667,55.6756,55.6496,55.6583,36024.0
2020-02-12 12:50:00,64.28,64.28,64.23,64.24,70646.0,55.6583,55.6583,55.615,55.6237,70646.0
2020-02-12 12:55:00,64.24,64.25,64.22,64.23,42003.0,55.6237,55.6323,55.6063,55.615,42003.0
2020-02-12 13:00:00,64.23,64.24,64.17,64.18,43124.0,55.615,55.6237,55.563,55.5717,43124.0
2020-02-12 13:05:00,64.18,64.19,64.16,64.19,54060.0,55.5717,55.5804,55.5544,55.5804,54060.0
2020-02-12 13:10:00,64.19,64.2,64.17,64.2,145856.0,55.5804,55.589,55.563,55.589,145856.0
2020-02-12 13:15:00,64.19,64.19,64.15,64.15,28364.0,55.5804,55.5804,55.5457,55.5457,28364.0
2020-02-12 13:20:00,64.14,64.16,64.13,64.15,57342.0,55.5371,55.5544,55.5284,55.5457,57342.0
2020-02-12 13:25:00,64.15,64.19,64.13,64.19,22664.0,55.5457,55.5804,55.5284,55.5804,22664.0
2020-02-12 13:30:00,64.19,64.22,64.19,64.22,32721.0,55.5804,55.6063,55.5804,55.6063,32721.0
2020-02-12 13:35:00,64.23,64.24,64.19,64.2,20036.0,55.615,55.6237,55.5804,55.589,20036.0
2020-02-12 13:40:00,64.21,64.21,64.18,64.2,31915.0,55.5977,55.5977,55.5717,55.589,31915.0
2020-02-12 13:45:00,64.2,64.2,64.16,64.17,24088.0,55.589,55.589,55.5544,55.563,24088.0
2020-02-12 13:50:00,64.17,64.2,64.16,64.17,101119.0,55.563,55.589,55.5544,55.563,101119.0
2020-02-12 13:55:00,64.17,64.19,64.17,64.17,65089.0,55.563,55.5804,55.563,55.563,65089.0
2020-02-12 14:00:00,64.18,64.2,64.17,64.2,48646.0,55.5717,55.589,55.563,55.589,48646.0
2020-02-12 14:05:00,64.2,64.23,64.19,64.23,103517.0,55.589,55.615,55.5804,55.615,103517.0
2020-02-12 14:10:00,64.23,64.24,64.2,64.23,80156.0,55.615,55.6237,55.589,55.615,80156.0
2020-02-12 14:15:00,64.23,64.24,64.2,64.23,170407.0,55.615,55.6237,55.589,55.615,170407.0
2020-02-12 14:20:00,64.23,64.24,64.21,64.22,51734.0,55.615,55.6237,55.5977,55.6063,51734.0
2020-02-12 14:25:00,64.22,64.23,64.2,64.2,90578.0,55.6063,55.615,55.589,55.589,90578.0
2020-02-12 14:30:00,64.2,64.23,64.2,64.22,40781.0,55.589,55.615,55.589,55.6063,40781.0
2020-02-12 14:35:00,64.22,64.25,64.21,64.23,34152.0,55.6063,55.6323,55.5977,55.615,34152.0
2020-02-12 14:40:00,64.23,64.24,64.21,64.23,124402.0,55.615,55.6237,55.5977,55.615,124402.0
2020-02-12 14:45:00,64.23,64.29,64.22,64.28,38601.0,55.615,55.667,55.6063,55.6583,38601.0
2020-02-12 14:50:00,64.29,64.3,64.27,64.29,75503.0,55.667,55.6756,55.6496,55.667,75503.0
2020-02-12 14:55:00,64.29,64.3,64.26,64.28,75861.0,55.667,55.6756,55.641,55.6583,75861.0
2020-02-12 15:00:00,64.29,64.31,64.27,64.28,83969.0,55.667,55.6843,55.6496,55.6583,83969.0
2020-02-12 15:05:00,64.28,64.29,64.25,64.26,47326.0,55.6583,55.667,55.6323,55.641,47326.0
2020-02-12 15:10:00,64.26,64.27,64.23,64.24,82480.0,55.641,55.6496,55.615,55.6237,82480.0
2020-02-12 15:15:00,64.24,64.25,64.23,64.23,85892.0,55.6237,55.6323,55.615,55.615,85892.0
2020-02-12 15:20:00,64.23,64.27,64.22,64.26,63028.0,55.615,55.6496,55.6063,55.641,63028.0
2020-02-12 15:25:00,64.26,64.27,64.23,64.25,81991.0,55.641,55.6496,55.615,55.6323,81991.0
2020-02-12 15:30:00,64.25,64.25,64.2,64.23,113210.0,55.6323,55.6323,55.589,55.615,113210.0
2020-02-12 15:35:00,64.23,64.25,64.22,64.25,81368.0,55.615,55.6323,55.6063,55.6323,81368.0
2020-02-12 15:40:00,64.25,64.29,64.24,64.28,104478.0,55.6323,55.667,55.6237,55.6583,104478.0
2020-02-12 15:45:00,64.28,64.32,64.27,64.3,202486.0,55.6583,55.6929,55.6496,55.6756,202486.0
2020-02-12 15:50:00,64.3,64.34,64.29,64.34,178204.0,55.6756,55.7102,55.667,55.7102,178204.0
2020-02-12 15:55:00,64.34,64.34,64.27,64.27,421441.0,55.7102,55.7102,55.6496,55.6496,421441.0
2020-02-13 09:30:00,64.12,64.33,64.07,64.18,182711.0,55.5198,55.7016,55.4765,55.5717,182711.0
2020-02-13 09:35:00,64.18,64.2,64.13,64.15,183803.0,55.5717,55.589,55.5284,55.5457,183803.0
2020-02-13 09:40:00,64.15,64.19,64.1,64.14,73107.0,55.5457,55.5804,55.5024,55.5371,73107.0
2020-02-13 09:45:00,64.13,64.15,64.06,64.14,155001.0,55.5284,55.5457,55.4678,55.5371,155001.0
2020-02-13 09:50:00,64.14,64.2,64.13,64.2,144459.0,55.5371,55.589,55.5284,55.589,144459.0
2020-02-13 09:55:00,64.19,64.23,64.14,64.14,174008.0,55.5804,55.615,55.5371,55.5371,174008.0
2020-02-13 10:00:00,64.14,64.16,64.03,64.03,136605.0,55.5371,55.5544,55.4418,55.4418,136605.0
2020-02-13 10:05:00,64.04,64.13,64.04,64.13,62967.0,55.4505,55.5284,55.4505,55.5284,62967.0
2020-02-13 10:10:00,64.12,64.25,64.12,64.25,68359.0,55.5198,55.6323,55.5198,55.6323,68359.0
2020-02-13 10:15:00,64.25,64.28,64.23,64.27,69921.0,55.6323,55.6583,55.615,55.6496,69921.0
2020-02-13 10:20:00,64.27,64.28,64.24,64.26,58276.0,55.6496,55.6583,55.6237,55.641,58276.0
2020-02-13 10:25:00,64.26,64.31,64.25,64.31,68080.0,55.641,55.6843,55.6323,55.6843,68080.0
2020-02-13 10:30:00,64.3,64.34,64.29,64.34,82525.0,55.6756,55.7102,55.667,55.7102,82525.0
2020-02-13 10:35:00,64.34,64.38,64.33,64.35,136807.0,55.7102,55.7449,55.7016,55.7189,136807.0
2020-02-13 10:40:00,64.35,64.42,64.35,64.39,198846.0,55.7189,55.7795,55.7189,55.7535,198846.0
2020-02-13 10:45:00,64.4,64.45,64.38,64.43,31743.0,55.7622,55.8055,55.7449,55.7882,31743.0
2020-02-13 10:50:00,64.44,64.47,64.42,64.47,65929.0,55.7968,55.8228,55.7795,55.8228,65929.0
2020-02-13 10:55:00,64.47,64.48,64.43,64.43,62496.0,55.8228,55.8315,55.7882,55.7882,62496.0
2020-02-13 11:00:00,64.44,64.47,64.42,64.45,173907.0,55.7968,55.8228,55.7795,55.8055,173907.0
2020-02-13 11:05:00,64.46,64.48,64.45,64.47,45431.0,55.8142,55.8315,55.8055,55.8228,45431.0
2020-02-13 11:10:00,64.48,64.48,64.45,64.47,28465.0,55.8315,55.8315,55.8055,55.8228,28465.0
2020-02-13 11:15:00,64.47,64.52,64.46,64.51,54641.0,55.8228,55.8661,55.8142,55.8574,54641.0
2020-02-13 11:20:00,64.51,64.51,64.49,64.49,93033.0,55.8574,55.8574,55.8401,55.8401,93033.0
2020-02-13 11:25:00,64.5,64.54,64.49,64.53,40097.0,55.8488,55.8834,55.8401,55.8748,40097.0
2020-02-13 11:30:00,64.53,64.54,64.51,64.52,66348.0,55.8748,55.8834,55.8574,55.8661,66348.0
2020-02-13 11:35:00,64.52,64.53,64.47,64.48,42788.0,55.8661,55.8748,55.8228,55.8315,42788.0
2020-02-13 11:40:00,64.48,64.51,64.47,64.51,35127.0,55.8315,55.8574,55.8228,55.8574,35127.0
2020-02-13 11:45:00,64.51,64.52,64.48,64.49,159898.0,55.8574,55.8661,55.8315,55.8401,159898.0
2020-02-13 11:50:00,64.49,64.5,64.48,64.49,56998.0,55.8401,55.8488,55.8315,55.8401,56998.0
2020-02-13 11:55:00,64.49,64.51,64.47,64.5,28652.0,55.8401,55.8574,55.8228,55.8488,28652.0
2020-02-13 12:00:00,64.5,64.51,64.46,64.48,71700.0,55.8488,55.8574,55.8142,55.8315,71700.0
2020-02-13 12:05:00,64.48,64.5,64.45,64.5,148318.0,55.8315,55.8488,55.8055,55.8488,148318.0
2020-02-13 12:10:00,64.5,64.5,64.47,64.47,116074.0,55.8488,55.8488,55.8228,55.8228,116074.0
2020-02-13 12:15:00,64.47,64.51,64.47,64.51,50164.0,55.8228,55.8574,55.8228,55.8574,50164.0
2020-02-13 12:20:00,64.51,64.51,64.49,64.49,24940.0,55.8574,55.8574,55.8401,55.8401,24940.0
2020-02-13 12:25:00,64.49,64.51,64.48,64.5,33983.0,55.8401,55.8574,55.8315,55.8488,33983.0
2020-02-13 12:30:00,64.51,64.54,64.51,64.53,26571.0,55.8574,55.8834,55.8574,55.8748,26571.0
2020-02-13 12:35:00,64.53,64.53,64.5,64.5,38989.0,55.8748,55.8748,55.8488,55.8488,38989.0
2020-02-13 12:40:00,64.5,64.54,64.5,64.54,27825.0,55.8488,55.8834,55.8488,55.8834,27825.0
2020-02-13 12:45:00,64.55,64.55,64.51,64.53,41152.0,55.8921,55.8921,55.8574,55.8748,41152.0
2020-02-13 12:50:00,64.54,64.56,64.53,64.55,35736.0,55.8834,55.9007,55.8748,55.8921,35736.0
2020-02-13 12:55:00,64.55,64.55,64.52,64.52,23428.0,55.8921,55.8921,55.8661,55.8661,23428.0
2020-02-13 13:00:00,64.53,64.57,64.53,64.56,39255.0,55.8748,55.9094,55.8748,55.9007,39255.0
2020-02-13 13:05:00,64.56,64.58,64.55,64.56,22926.0,55.9007,55.9181,55.8921,55.9007,22926.0
2020-02-13 13:10:00,64.56,64.58,64.55,64.56,31962.0,55.9007,55.9181,55.8921,55.9007,31962.0
2020-02-13 13:15:00,64.55,64.58,64.54,64.58,52641.0,55.8921,55.9181,55.8834,55.9181,52641.0
2020-02-13 13:20:00,64.57,64.61,64.57,64.6,17416.0,55.9094,55.944,55.9094,55.9354,17416.0
2020-02-13 13:25:00,64.6,64.61,64.57,64.61,113597.0,55.9354,55.944,55.9094,55.944,113597.0
2020-02-13 13:30:00,64.61,64.64,64.6,64.63,76011.0,55.944,55.97,55.9354,55.9613,76011.0
2020-02-13 13:35:00,64.63,64.65,64.61,64.64,61112.0,55.9613,55.9787,55.944,55.97,61112.0
2020-02-13 13:40:00,64.64,64.68,64.63,64.66,93719.0,55.97,56.0046,55.9613,55.9873,93719.0
2020-02-13 13:45:00,64.66,64.68,64.65,64.66,134567.0,55.9873,56.0046,55.9787,55.9873,134567.0
2020-02-13 13:50:00,64.66,64.66,64.61,64.62,49015.0,55.9873,55.9873,55.944,55.9527,49015.0
2020-02-13 13:55:00,64.62,64.63,64.6,64.6,37031.0,55.9527,55.9613,55.9354,55.9354,37031.0
2020-02-13 14:00:00,64.6,64.66,64.6,64.64,56912.0,55.9354,55.9873,55.9354,55.97,56912.0
2020-02-13 14:05:00,64.64,64.65,64.62,64.62,32943.0,55.97,55.9787,55.9527,55.9527,32943.0
2020-02-13 14:10:00,64.62,64.67,64.61,64.66,53311.0,55.9527,55.996,55.944,55.9873,53311.0
2020-02-13 14:15:00,64.67,64.7,64.67,64.69,52650.0,55.996,56.022,55.996,56.0133,52650.0
2020-02-13 14:20:00,64.69,64.72,64.69,64.71,40313.0,56.0133,56.0393,56.0133,56.0306,40313.0
2020-02-13 14:25:00,64.71,64.73,64.68,64.69,35424.0,56.0306,56.0479,56.0046,56.0133,35424.0
2020-02-13 14:30:00,64.69,64.7,64.67,64.7,187619.0,56.0133,56.022,55.996,56.022,187619.0
2020-02-13 14:35:00,64.7,64.72,64.69,64.72,83745.0,56.022,56.0393,56.0133,56.0393,83745.0
2020-02-13 14:40:00,64.72,64.75,64.71,64.73,51038.0,56.0393,56.0653,56.0306,56.0479,51038.0
2020-02-13 14:45:00,64.73,64.73,64.7,64.71,32595.0,56.0479,56.0479,56.022,56.0306,32595.0
2020-02-13 14:50:00,64.72,64.74,64.72,64.73,19363.0,56.0393,56.0566,56.0393,56.0479,19363.0
2020-02-13 14:55:00,64.74,64.75,64.72,64.75,59663.0,56.0566,56.0653,56.0393,56.0653,59663.0
2020-02-13 15:00:00,64.75,64.75,64.65,64.65,85917.0,56.0653,56.0653,55.9787,55.9787,85917.0
2020-02-13 15:05:00,64.65,64.7,64.64,64.69,122018.0,55.9787,56.022,55.97,56.0133,122018.0
2020-02-13 15:10:00,64.69,64.7,64.67,64.67,139878.0,56.0133,56.022,55.996,55.996,139878.0
2020-02-13 15:15:00,64.67,64.69,64.63,64.66,142052.0,55.996,56.0133,55.9613,55.9873,142052.0
2020-02-13 15:20:00,64.66,64.69,64.65,64.68,100660.0,55.9873,56.0133,55.9787,56.0046,100660.0
2020-02-13 15:25:00,64.68,64.69,64.65,64.67,175317.0,56.0046,56.0133,55.9787,55.996,175317.0
2020-02-13 15:30:00,64.67,64.68,64.61,64.63,186473.0,55.996,56.0046,55.944,55.9613,186473.0
2020-02-13 15:35:00,64.63,64.65,64.61,64.62,111230.0,55.9613,55.9787,55.944,55.9527,111230.0
2020-02-13 15:40:00,64.62,64.63,64.56,64.57,165277.0,55.9527,55.9613,55.9007,55.9094,165277.0
2020-02-13 15:45:00,64.57,64.65,64.55,64.64,205556.0,55.9094,55.9787,55.8921,55.97,205556.0
2020-02-13 15:50:00,64.64,64.65,64.6,64.61,342148.0,55.97,55.9787,55.9354,55.944,342148.0
2020-02-13 15:55:00,64.62,64.64,64.56,64.63,830448.0,55.9527,55.97,55.9007,55.9613,830448.0
2020-02-14 09:30:00,64.72,64.79,64.66,64.78,151111.0,56.0393,56.0999,55.9873,56.0912,151111.0
2020-02-14 09:35:00,64.78,64.78,64.67,64.68,106205.0,56.0912,56.0912,55.996,56.0046,106205.0
2020-02-14 09:40:00,64.68,64.75,64.68,64.73,56472.0,56.0046,56.0653,56.0046,56.0479,56472.0
2020-02-14 09:45:00,64.73,64.75,64.71,64.71,124185.0,56.0479,56.0653,56.0306,56.0306,124185.0
2020-02-14 09:50:00,64.72,64.72,64.68,64.72,181311.0,56.0393,56.0393,56.0046,56.0393,181311.0
2020-02-14 09:55:00,64.72,64.72,64.65,64.67,58568.0,56.0393,56.0393,55.9787,55.996,58568.0
2020-02-14 10:00:00,64.68,64.7,64.63,64.64,103194.0,56.0046,56.022,55.9613,55.97,103194.0
2020-02-14 10:05:00,64.64,64.66,64.63,64.65,30460.0,55.97,55.9873,55.9613,55.9787,30460.0
2020-02-14 10:10:00,64.66,64.69,64.66,64.68,37843.0,55.9873,56.0133,55.9873,56.0046,37843.0
2020-02-14 10:15:00,64.68,64.73,64.68,64.73,192779.0,56.0046,56.0479,56.0046,56.0479,192779.0
2020-02-14 10:20:00,64.73,64.74,64.72,64.72,28388.0,56.0479,56.0566,56.0393,56.0393,28388.0
2020-02-14 10:25:00,64.72,64.73,64.69,64.7,14897.0,56.0393,56.0479,56.0133,56.022,14897.0
2020-02-14 10:30:00,64.69,64.69,64.66,64.66,33587.0,56.0133,56.0133,55.9873,55.9873,33587.0
2020-02-14 10:35:00,64.66,64.71,64.64,64.64,104780.0,55.9873,56.0306,55.97,55.97,104780.0
2020-02-14 10:40:00,64.64,64.66,64.61,64.63,52837.0,55.97,55.9873,55.944,55.9613,52837.0
2020-02-14 10:45:00,64.63,64.69,64.63,64.68,72639.0,55.9613,56.0133,55.9613,56.0046,72639.0
2020-02-14 10:50:00,64.67,64.69,64.66,64.67,50892.0,55.996,56.0133,55.9873,55.996,50892.0
2020-02-14 10:55:00,64.67,64.68,64.65,64.66,46202.0,55.996,56.0046,55.9787,55.9873,46202.0
2020-02-14 11:00:00,64.66,64.67,64.64,64.66,107332.0,55.9873,55.996,55.97,55.9873,107332.0
2020-02-14 11:05:00,64.66,64.67,64.64,64.65,86189.0,55.9873,55.996,55.97,55.9787,86189.0
2020-02-14 11:10:00,64.65,64.7,64.63,64.7,82181.0,55.9787,56.022,55.9613,56.022,82181.0
2020-02-14 11:15:00,64.7,64.7,64.68,64.69,57105.0,56.022,56.022,56.0046,56.0133,57105.0
2020-02-14 11:20:00,64.69,64.7,64.66,64.69,34752.0,56.0133,56.022,55.9873,56.0133,34752.0
2020-02-14 11:25:00,64.68,64.69,64.64,64.65,62077.0,56.0046,56.0133,55.97,55.9787,62077.0
2020-02-14 11:30:00,64.64,64.66,64.63,64.66,66641.0,55.97,55.9873,55.9613,55.9873,66641.0
2020-02-14 11:35:00,64.65,64.68,64.65,64.67,15610.0,55.9787,56.0046,55.9787,55.996,15610.0
2020-02-14 11:40:00,64.67,64.68,64.65,64.66,52008.0,55.996,56.0046,55.9787,55.9873,52008.0
2020-02-14 11:45:00,64.65,64.69,64.65,64.67,86218.0,55.9787,56.0133,55.9787,55.996,86218.0
2020-02-14 11:50:00,64.67,64.68,64.66,64.67,59176.0,55.996,56.0046,55.9873,55.996,59176.0
2020-02-14 11:55:00,64.68,64.7,64.67,64.69,43928.0,56.0046,56.022,55.996,56.0133,43928.0
2020-02-14 12:00:00,64.69,64.69,64.65,64.65,37425.0,56.0133,56.0133,55.9787,55.9787,37425.0
2020-02-14 12:05:00,64.65,64.67,64.64,64.65,68240.0,55.9787,55.996,55.97,55.9787,68240.0
2020-02-14 12:10:00,64.65,64.7,64.65,64.7,19202.0,55.9787,56.022,55.9787,56.022,19202.0
2020-02-14 12:15:00,64.7,64.71,64.69,64.7,17432.0,56.022,56.0306,56.0133,56.022,17432.0
2020-02-14 12:20:00,64.69,64.74,64.68,64.73,125791.0,56.0133,56.0566,56.0046,56.0479,125791.0
2020-02-14 12:25:00,64.72,64.74,64.72,64.72,24971.0,56.0393,56.0566,56.0393,56.0393,24971.0
2020-02-14 12:30:00,64.72,64.73,64.7,64.71,38361.0,56.0393,56.0479,56.022,56.0306,38361.0
2020-02-14 12:35:00,64.72,64.75,64.7,64.75,10003.0,56.0393,56.0653,56.022,56.0653,10003.0
2020-02-14 12:40:00,64.75,64.75,64.73,64.73,20300.0,56.0653,56.0653,56.0479,56.0479,20300.0
2020-02-14 12:45:00,64.73,64.73,64.7,64.72,28850.0,56.0479,56.0479,56.022,56.0393,28850.0
2020-02-14 12:50:00,64.71,64.72,64.69,64.72,47375.0,56.0306,56.0393,56.0133,56.0393,47375.0
2020-02-14 12:55:00,64.72,64.73,64.71,64.72,8905.0,56.0393,56.0479,56.0306,56.0393,8905.0
2020-02-14 13:00:00,64.72,64.75,64.7,64.71,260434.0,56.0393,56.0653,56.022,56.0306,260434.0
2020-02-14 13:05:00,64.71,64.72,64.66,64.67,68924.0,56.0306,56.0393,55.9873,55.996,68924.0
2020-02-14 13:10:00,64.66,64.69,64.65,64.67,40891.0,55.9873,56.0133,55.9787,55.996,40891.0
2020-02-14 13:15:00,64.67,64.68,64.65,64.66,26036.0,55.996,56.0046,55.9787,55.9873,26036.0
2020-02-14 13:20:00,64.66,64.68,64.65,64.67,32264.0,55.9873,56.0046,55.9787,55.996,32264.0
2020-02-14 13:25:00,64.66,64.69,64.65,64.68,27241.0,55.9873,56.0133,55.9787,56.0046,27241.0
2020-02-14 13:30:00,64.68,64.71,64.66,64.7,30852.0,56.0046,56.0306,55.9873,56.022,30852.0
2020-02-14 13:35:00,64.71,64.72,64.69,64.71,22342.0,56.0306,56.0393,56.0133,56.0306,22342.0
2020-02-14 13:40:00,64.71,64.73,64.7,64.73,17931.0,56.0306,56.0479,56.022,56.0479,17931.0
2020-02-14 13:45:00,64.73,64.73,64.7,64.71,29794.0,56.0479,56.0479,56.022,56.0306,29794.0
2020-02-14 13:50:00,64.71,64.74,64.7,64.71,27617.0,56.0306,56.0566,56.022,56.0306,27617.0
2020-02-14 13:55:00,64.72,64.73,64.71,64.72,17239.0,56.0393,56.0479,56.0306,56.0393,17239.0
2020-02-14 14:00:00,64.72,64.76,64.71,64.74,15698.0,56.0393,56.0739,56.0306,56.0566,15698.0
2020-02-14 14:05:00,64.73,64.74,64.72,64.73,29595.0,56.0479,56.0566,56.0393,56.0479,29595.0
2020-02-14 14:10:00,64.73,64.75,64.7,64.7,32257.0,56.0479,56.0653,56.022,56.022,32257.0
2020-02-14 14:15:00,64.7,64.71,64.65,64.67,86573.0,56.022,56.0306,55.9787,55.996,86573.0
2020-02-14 14:20:00,64.67,64.74,64.67,64.73,37442.0,55.996,56.0566,55.996,56.0479,37442.0
2020-02-14 14:25:00,64.74,64.78,64.73,64.77,29369.0,56.0566,56.0912,56.0479,56.0826,29369.0
2020-02-14 14:30:00,64.76,64.77,64.74,64.76,45816.0,56.0739,56.0826,56.0566,56.0739,45816.0
2020-02-14 14:35:00,64.76,64.78,64.75,64.77,24877.0,56.0739,56.0912,56.0653,56.0826,24877.0
2020-02-14 14:40:00,64.77,64.77,64.72,64.73,24110.0,56.0826,56.0826,56.0393,56.0479,24110.0
2020-02-14 14:45:00,64.73,64.74,64.69,64.7,21504.0,56.0479,56.0566,56.0133,56.022,21504.0
2020-02-14 14:50:00,64.7,64.7,64.65,64.65,23694.0,56.022,56.022,55.9787,55.9787,23694.0
2020-02-14 14:55:00,64.66,64.69,64.66,64.67,28962.0,55.9873,56.0133,55.9873,55.996,28962.0
2020-02-14 15:00:00,64.67,64.67,64.62,64.63,55816.0,55.996,55.996,55.9527,55.9613,55816.0
2020-02-14 15:05:00,64.63,64.64,64.62,64.63,28379.0,55.9613,55.97,55.9527,55.9613,28379.0
2020-02-14 15:10:00,64.64,64.66,64.58,64.62,28292.0,55.97,55.9873,55.9181,55.9527,28292.0
2020-02-14 15:15:00,64.62,64.62,64.58,64.62,55326.0,55.9527,55.9527,55.9181,55.9527,55326.0
2020-02-14 15:20:00,64.61,64.67,64.61,64.67,187118.0,55.944,55.996,55.944,55.996,187118.0
2020-02-14 15:25:00,64.67,64.69,64.65,64.68,46014.0,55.996,56.0133,55.9787,56.0046,46014.0
2020-02-14 15:30:00,64.68,64.7,64.65,64.69,73681.0,56.0046,56.022,55.9787,56.0133,73681.0
2020-02-14 15:35:00,64.69,64.72,64.68,64.71,155871.0,56.0133,56.0393,56.0046,56.0306,155871.0
2020-02-14 15:40:00,64.7,64.73,64.7,64.72,82587.0,56.022,56.0479,56.022,56.0393,82587.0
2020-02-14 15:45:00,64.72,64.76,64.72,64.75,152191.0,56.0393,56.0739,56.0393,56.0653,152191.0
2020-02-14 15:50:00,64.75,64.78,64.74,64.78,205471.0,56.0653,56.0912,56.0566,56.0912,205471.0
2020-02-14 15:55:00,64.78,64.81,64.75,64.8,434868.0,56.0912,56.1172,56.0653,56.1085,434868.0
2020-02-18 09:30:00,64.7,64.84,64.7,64.79,256458.0,56.022,56.1432,56.022,56.0999,256458.0
2020-02-18 09:35:00,64.79,64.81,64.62,64.64,207183.0,56.0999,56.1172,55.9527,55.97,207183.0
2020-02-18 09:40:00,64.64,64.76,64.61,64.73,143677.0,55.97,56.0739,55.944,56.0479,143677.0
2020-02-18 09:45:00,64.73,64.78,64.72,64.76,124426.0,56.0479,56.0912,56.0393,56.0739,124426.0
2020-02-18 09:50:00,64.76,64.8,64.74,64.76,76707.0,56.0739,56.1085,56.0566,56.0739,76707.0
2020-02-18 09:55:00,64.76,64.8,64.74,64.77,76811.0,56.0739,56.1085,56.0566,56.0826,76811.0
2020-02-18 10:00:00,64.77,64.79,64.73,64.75,87929.0,56.0826,56.0999,56.0479,56.0653,87929.0
2020-02-18 10:05:00,64.75,64.79,64.73,64.78,57459.0,56.0653,56.0999,56.0479,56.0912,57459.0
2020-02-18 10:10:00,64.79,64.83,64.78,64.81,34580.0,56.0999,56.1345,56.0912,56.1172,34580.0
2020-02-18 10:15:00,64.8,64.81,64.72,64.74,128664.0,56.1085,56.1172,56.0393,56.0566,128664.0
2020-02-18 10:20:00,64.75,64.77,64.73,64.73,48944.0,56.0653,56.0826,56.0479,56.0479,48944.0
2020-02-18 10:25:00,64.73,64.74,64.66,64.66,170628.0,56.0479,56.0566,55.9873,55.9873,170628.0
2020-02-18 10:30:00,64.66,64.71,64.65,64.65,102730.0,55.9873,56.0306,55.9787,55.9787,102730.0
2020-02-18 10:35:00,64.65,64.66,64.62,64.63,85969.0,55.9787,55.9873,55.9527,55.9613,85969.0
2020-02-18 10:40:00,64.63,64.65,64.6,64.63,79825.0,55.9613,55.9787,55.9354,55.9613,79825.0
2020-02-18 10:45:00,64.63,64.64,64.61,64.62,45005.0,55.9613,55.97,55.944,55.9527,45005.0
2020-02-18 10:50:00,64.61,64.64,64.59,64.6,62712.0,55.944,55.97,55.9267,55.9354,62712.0
2020-02-18 10:55:00,64.6,64.63,64.57,64.58,43503.0,55.9354,55.9613,55.9094,55.9181,43503.0
2020-02-18 11:00:00,64.58,64.6,64.54,64.58,72911.0,55.9181,55.9354,55.8834,55.9181,72911.0
2020-02-18 11:05:00,64.58,64.59,64.54,64.58,47385.0,55.9181,55.9267,55.8834,55.9181,47385.0
2020-02-18 11:10:00,64.58,64.59,64.57,64.58,42874.0,55.9181,55.9267,55.9094,55.9181,42874.0
2020-02-18 11:15:00,64.57,64.58,64.51,64.52,70811.0,55.9094,55.9181,55.8574,55.8661,70811.0
2020-02-18 11:20:00,64.52,64.54,64.47,64.49,52762.0,55.8661,55.8834,55.8228,55.8401,52762.0
2020-02-18 11:25:00,64.5,64.52,64.46,64.49,40452.0,55.8488,55.8661,55.8142,55.8401,40452.0
2020-02-18 11:30:00,64.49,64.51,64.47,64.5,80855.0,55.8401,55.8574,55.8228,55.8488,80855.0
2020-02-18 11:35:00,64.5,64.51,64.47,64.5,60524.0,55.8488,55.8574,55.8228,55.8488,60524.0
2020-02-18 11:40:00,64.51,64.51,64.47,64.49,50576.0,55.8574,55.8574,55.8228,55.8401,50576.0
2020-02-18 11:45:00,64.5,64.5,64.47,64.5,89633.0,55.8488,55.8488,55.8228,55.8488,89633.0
2020-02-18 11:50:00,64.49,64.53,64.48,64.48,67583.0,55.8401,55.8748,55.8315,55.8315,67583.0
2020-02-18 11:55:00,64.48,64.48,64.45,64.45,75691.0,55.8315,55.8315,55.8055,55.8055,75691.0
2020-02-18 12:00:00,64.46,64.49,64.45,64.48,50221.0,55.8142,55.8401,55.8055,55.8315,50221.0
2020-02-18 12:05:00,64.47,64.48,64.43,64.45,38763.0,55.8228,55.8315,55.7882,55.8055,38763.0
2020-02-18 12:10:00,64.45,64.5,64.45,64.48,102654.0,55.8055,55.8488,55.8055,55.8315,102654.0
2020-02-18 12:15:00,64.48,64.5,64.46,64.5,33034.0,55.8315,55.8488,55.8142,55.8488,33034.0
2020-02-18 12:20:00,64.5,64.51,64.48,64.49,34261.0,55.8488,55.8574,55.8315,55.8401,34261.0
2020-02-18 12:25:00,64.5,64.52,64.49,64.52,31734.0,55.8488,55.8661,55.8401,55.8661,31734.0
2020-02-18 12:30:00,64.52,64.56,64.52,64.56,28523.0,55.8661,55.9007,55.8661,55.9007,28523.0
2020-02-18 12:35:00,64.56,64.58,64.55,64.58,18540.0,55.9007,55.9181,55.8921,55.9181,18540.0
2020-02-18 12:40:00,64.58,64.6,64.56,64.59,13148.0,55.9181,55.9354,55.9007,55.9267,13148.0
2020-02-18 12:45:00,64.59,64.6,64.55,64.56,19875.0,55.9267,55.9354,55.8921,55.9007,19875.0
2020-02-18 12:50:00,64.56,64.57,64.54,64.56,40885.0,55.9007,55.9094,55.8834,55.9007,40885.0
2020-02-18 12:55:00,64.56,64.58,64.56,64.58,18692.0,55.9007,55.9181,55.9007,55.9181,18692.0
2020-02-18 13:00:00,64.57,64.61,64.56,64.61,15136.0,55.9094,55.944,55.9007,55.944,15136.0
2020-02-18 13:05:00,64.61,64.63,64.6,64.63,17144.0,55.944,55.9613,55.9354,55.9613,17144.0
2020-02-18 13:10:00,64.63,64.64,64.62,64.62,35014.0,55.9613,55.97,55.9527,55.9527,35014.0
2020-02-18 13:15:00,64.62,64.63,64.59,64.61,19443.0,55.9527,55.9613,55.9267,55.944,19443.0
2020-02-18 13:20:00,64.61,64.62,64.6,64.6,17691.0,55.944,55.9527,55.9354,55.9354,17691.0
2020-02-18 13:25:00,64.61,64.62,64.59,64.6,36062.0,55.944,55.9527,55.9267,55.9354,36062.0
2020-02-18 13:30:00,64.6,64.65,64.6,64.63,34349.0,55.9354,55.9787,55.9354,55.9613,34349.0
2020-02-18 13:35:00,64.64,64.64,64.6,64.61,60749.0,55.97,55.97,55.9354,55.944,60749.0
2020-02-18 13:40:00,64.61,64.65,64.61,64.63,39404.0,55.944,55.9787,55.944,55.9613,39404.0
2020-02-18 13:45:00,64.64,64.66,64.63,64.65,27039.0,55.97,55.9873,55.9613,55.9787,27039.0
2020-02-18 13:50:00,64.66,64.67,64.63,64.63,19215.0,55.9873,55.996,55.9613,55.9613,19215.0
2020-02-18 13:55:00,64.63,64.63,64.61,64.63,20600.0,55.9613,55.9613,55.944,55.9613,20600.0
2020-02-18 14:00:00,64.63,64.63,64.57,64.59,35652.0,55.9613,55.9613,55.9094,55.9267,35652.0
2020-02-18 14:05:00,64.59,64.6,64.56,64.56,22080.0,55.9267,55.9354,55.9007,55.9007,22080.0
2020-02-18 14:10:00,64.56,64.58,64.54,64.55,24848.0,55.9007,55.9181,55.8834,55.8921,24848.0
2020-02-18 14:15:00,64.54,64.6,64.54,64.59,40663.0,55.8834,55.9354,55.8834,55.9267,40663.0
2020-02-18 14:20:00,64.59,64.64,64.58,64.64,54068.0,55.9267,55.97,55.9181,55.97,54068.0
2020-02-18 14:25:00,64.65,64.7,64.64,64.69,39531.0,55.9787,56.022,55.97,56.0133,39531.0
2020-02-18 14:30:00,64.68,64.69,64.65,64.66,26117.0,56.0046,56.0133,55.9787,55.9873,26117.0
2020-02-18 14:35:00,64.65,64.68,64.64,64.66,28709.0,55.9787,56.0046,55.97,55.9873,28709.0
2020-02-18 14:40:00,64.66,64.69,64.65,64.66,63282.0,55.9873,56.0133,55.9787,55.9873,63282.0
2020-02-18 14:45:00,64.65,64.66,64.63,64.64,49581.0,55.9787,55.9873,55.9613,55.97,49581.0
2020-02-18 14:50:00,64.64,64.65,64.61,64.62,28940.0,55.97,55.9787,55.944,55.9527,28940.0
2020-02-18 14:55:00,64.62,64.65,64.61,64.64,69354.0,55.9527,55.9787,55.944,55.97,69354.0
2020-02-18 15:00:00,64.64,64.65,64.61,64.64,44372.0,55.97,55.9787,55.944,55.97,44372.0
2020-02-18 15:05:00,64.64,64.64,64.61,64.61,44632.0,55.97,55.97,55.944,55.944,44632.0
2020-02-18 15:10:00,64.62,64.65,64.61,64.63,87893.0,55.9527,55.9787,55.944,55.9613,87893.0
2020-02-18 15:15:00,64.63,64.63,64.6,64.62,55747.0,55.9613,55.9613,55.9354,55.9527,55747.0
2020-02-18 15:20:00,64.61,64.62,64.6,64.62,69798.0,55.944,55.9527,55.9354,55.9527,69798.0
2020-02-18 15:25:00,64.62,64.63,64.58,64.62,94698.0,55.9527,55.9613,55.9181,55.9527,94698.0
2020-02-18 15:30:00,64.61,64.62,64.57,64.58,60299.0,55.944,55.9527,55.9094,55.9181,60299.0
2020-02-18 15:35:00,64.58,64.59,64.55,64.56,94554.0,55.9181,55.9267,55.8921,55.9007,94554.0
2020-02-18 15:40:00,64.57,64.62,64.56,64.61,91491.0,55.9094,55.9527,55.9007,55.944,91491.0
2020-02-18 15:45:00,64.61,64.61,64.53,64.53,257438.0,55.944,55.944,55.8748,55.8748,257438.0
2020-02-18 15:50:00,64.53,64.59,64.53,64.58,236289.0,55.8748,55.9267,55.8748,55.9181,236289.0
2020-02-18 15:55:00,64.58,64.58,64.52,64.55,635274.0,55.9181,55.9181,55.8661,55.8921,635274.0
2020-02-19 09:30:00,64.57,64.65,64.57,64.63,222672.0,55.9094,55.9787,55.9094,55.9613,222672.0
2020-02-19 09:35:00,64.63,64.68,64.55,64.61,101829.0,55.9613,56.0046,55.8921,55.944,101829.0
2020-02-19 09:40:00,64.61,64.7,64.61,64.63,72045.0,55.944,56.022,55.944,55.9613,72045.0
2020-02-19 09:45:00,64.63,64.65,64.58,64.65,105638.0,55.9613,55.9787,55.9181,55.9787,105638.0
2020-02-19 09:50:00,64.64,64.7,64.63,64.68,143515.0,55.97,56.022,55.9613,56.0046,143515.0
2020-02-19 09:55:00,64.68,64.69,64.61,64.63,48342.0,56.0046,56.0133,55.944,55.9613,48342.0
2020-02-19 10:00:00,64.64,64.65,64.55,64.56,80413.0,55.97,55.9787,55.8921,55.9007,80413.0
2020-02-19 10:05:00,64.56,64.62,64.54,64.61,46954.0,55.9007,55.9527,55.8834,55.944,46954.0
2020-02-19 10:10:00,64.6,64.61,64.55,64.56,68130.0,55.9354,55.944,55.8921,55.9007,68130.0
2020-02-19 10:15:00,64.55,64.61,64.54,64.61,52431.0,55.8921,55.944,55.8834,55.944,52431.0
2020-02-19 10:20:00,64.62,64.68,64.61,64.68,56698.0,55.9527,56.0046,55.944,56.0046,56698.0
2020-02-19 10:25:00,64.68,64.69,64.59,64.63,56000.0,56.0046,56.0133,55.9267,55.9613,56000.0
2020-02-19 10:30:00,64.63,64.67,64.6,64.65,52078.0,55.9613,55.996,55.9354,55.9787,52078.0
2020-02-19 10:35:00,64.65,64.67,64.63,64.65,47302.0,55.9787,55.996,55.9613,55.9787,47302.0
2020-02-19 10:40:00,64.64,64.69,64.64,64.67,56154.0,55.97,56.0133,55.97,55.996,56154.0
2020-02-19 10:45:00,64.67,64.68,64.66,64.67,36857.0,55.996,56.0046,55.9873,55.996,36857.0
2020-02-19 10:50:00,64.66,64.68,64.65,64.68,35706.0,55.9873,56.0046,55.9787,56.0046,35706.0
2020-02-19 10:55:00,64.69,64.7,64.66,64.67,52734.0,56.0133,56.022,55.9873,55.996,52734.0
2020-02-19 11:00:00,64.67,64.7,64.66,64.68,41988.0,55.996,56.022,55.9873,56.0046,41988.0
2020-02-19 11:05:00,64.67,64.71,64.66,64.68,94085.0,55.996,56.0306,55.9873,56.0046,94085.0
2020-02-19 11:10:00,64.67,64.72,64.67,64.71,56501.0,55.996,56.0393,55.996,56.0306,56501.0
2020-02-19 11:15:00,64.71,64.74,64.7,64.74,54367.0,56.0306,56.0566,56.022,56.0566,54367.0
2020-02-19 11:20:00,64.73,64.74,64.71,64.72,183892.0,56.0479,56.0566,56.0306,56.0393,183892.0
2020-02-19 11:25:00,64.72,64.73,64.69,64.71,22393.0,56.0393,56.0479,56.0133,56.0306,22393.0
2020-02-19 11:30:00,64.7,64.72,64.7,64.71,23167.0,56.022,56.0393,56.022,56.0306,23167.0
2020-02-19 11:35:00,64.71,64.71,64.68,64.69,22464.0,56.0306,56.0306,56.0046,56.0133,22464.0
2020-02-19 11:40:00,64.68,64.68,64.66,64.67,34983.0,56.0046,56.0046,55.9873,55.996,34983.0
2020-02-19 11:45:00,64.67,64.68,64.66,64.66,15698.0,55.996,56.0046,55.9873,55.9873,15698.0
2020-02-19 11:50:00,64.66,64.67,64.62,64.63,152898.0,55.9873,55.996,55.9527,55.9613,152898.0
2020-02-19 11:55:00,64.62,64.62,64.57,64.59,25896.0,55.9527,55.9527,55.9094,55.9267,25896.0
2020-02-19 12:00:00,64.59,64.61,64.58,64.59,28289.0,55.9267,55.944,55.9181,55.9267,28289.0
2020-02-19 12:05:00,64.59,64.61,64.58,64.61,21262.0,55.9267,55.944,55.9181,55.944,21262.0
2020-02-19 12:10:00,64.6,64.63,64.58,64.62,27787.0,55.9354,55.9613,55.9181,55.9527,27787.0
2020-02-19 12:15:00,64.62,64.65,64.62,64.63,17689.0,55.9527,55.9787,55.9527,55.9613,17689.0
2020-02-19 12:20:00,64.62,64.63,64.6,64.62,29130.0,55.9527,55.9613,55.9354,55.9527,29130.0
2020-02-19 12:25:00,64.62,64.63,64.6,64.61,40264.0,55.9527,55.9613,55.9354,55.944,40264.0
2020-02-19 12:30:00,64.6,64.61,64.58,64.59,17527.0,55.9354,55.944,55.9181,55.9267,17527.0
2020-02-19 12:35:00,64.58,64.6,64.58,64.59,19142.0,55.9181,55.9354,55.9181,55.9267,19142.0
2020-02-19 12:40:00,64.59,64.61,64.58,64.6,24481.0,55.9267,55.944,55.9181,55.9354,24481.0
2020-02-19 12:45:00,64.6,64.62,64.59,64.62,23670.0,55.9354,55.9527,55.9267,55.9527,23670.0
2020-02-19 12:50:00,64.61,64.61,64.57,64.57,35101.0,55.944,55.944,55.9094,55.9094,35101.0
2020-02-19 12:55:00,64.56,64.58,64.55,64.58,22970.0,55.9007,55.9181,55.8921,55.9181,22970.0
2020-02-19 13:00:00,64.57,64.6,64.56,64.6,17156.0,55.9094,55.9354,55.9007,55.9354,17156.0
2020-02-19 13:05:00,64.6,64.61,64.59,64.6,22012.0,55.9354,55.944,55.9267,55.9354,22012.0
2020-02-19 13:10:00,64.59,64.61,64.59,64.59,41322.0,55.9267,55.944,55.9267,55.9267,41322.0
2020-02-19 13:15:00,64.6,64.61,64.58,64.6,26732.0,55.9354,55.944,55.9181,55.9354,26732.0
2020-02-19 13:20:00,64.59,64.6,64.57,64.59,13652.0,55.9267,55.9354,55.9094,55.9267,13652.0
2020-02-19 13:25:00,64.58,64.6,64.57,64.59,192842.0,55.9181,55.9354,55.9094,55.9267,192842.0
2020-02-19 13:30:00,64.59,64.61,64.58,64.58,30728.0,55.9267,55.944,55.9181,55.9181,30728.0
2020-02-19 13:35:00,64.59,64.6,64.55,64.56,35021.0,55.9267,55.9354,55.8921,55.9007,35021.0
2020-02-19 13:40:00,64.55,64.55,64.53,64.53,15462.0,55.8921,55.8921,55.8748,55.8748,15462.0
2020-02-19 13:45:00,64.53,64.54,64.49,64.49,62810.0,55.8748,55.8834,55.8401,55.8401,62810.0
2020-02-19 13:50:00,64.48,64.54,64.48,64.53,61994.0,55.8315,55.8834,55.8315,55.8748,61994.0
2020-02-19 13:55:00,64.54,64.55,64.52,64.55,46230.0,55.8834,55.8921,55.8661,55.8921,46230.0
2020-02-19 14:00:00,64.55,64.57,64.53,64.56,48812.0,55.8921,55.9094,55.8748,55.9007,48812.0
2020-02-19 14:05:00,64.57,64.59,64.56,64.57,13572.0,55.9094,55.9267,55.9007,55.9094,13572.0
2020-02-19 14:10:00,64.56,64.57,64.53,64.53,87376.0,55.9007,55.9094,55.8748,55.8748,87376.0
2020-02-19 14:15:00,64.53,64.54,64.51,64.53,35635.0,55.8748,55.8834,55.8574,55.8748,35635.0
2020-02-19 14:20:00,64.53,64.54,64.51,64.52,17049.0,55.8748,55.8834,55.8574,55.8661,17049.0
2020-02-19 14:25:00,64.52,64.53,64.51,64.53,12410.0,55.8661,55.8748,55.8574,55.8748,12410.0
2020-02-19 14:30:00,64.52,64.54,64.52,64.52,13614.0,55.8661,55.8834,55.8661,55.8661,13614.0
2020-02-19 14:35:00,64.53,64.54,64.52,64.52,72369.0,55.8748,55.8834,55.8661,55.8661,72369.0
2020-02-19 14:40:00,64.53,64.55,64.52,64.55,31810.0,55.8748,55.8921,55.8661,55.8921,31810.0
2020-02-19 14:45:00,64.54,64.56,64.53,64.54,20766.0,55.8834,55.9007,55.8748,55.8834,20766.0
2020-02-19 14:50:00,64.55,64.57,64.53,64.53,15154.0,55.8921,55.9094,55.8748,55.8748,15154.0
2020-02-19 14:55:00,64.54,64.54,64.53,64.54,10505.0,55.8834,55.8834,55.8748,55.8834,10505.0
2020-02-19 15:00:00,64.55,64.57,64.54,64.54,53857.0,55.8921,55.9094,55.8834,55.8834,53857.0
2020-02-19 15:05:00,64.55,64.56,64.54,64.56,71425.0,55.8921,55.9007,55.8834,55.9007,71425.0
2020-02-19 15:10:00,64.56,64.57,64.53,64.56,40481.0,55.9007,55.9094,55.8748,55.9007,40481.0
2020-02-19 15:15:00,64.56,64.58,64.55,64.58,48471.0,55.9007,55.9181,55.8921,55.9181,48471.0
2020-02-19 15:20:00,64.57,64.57,64.52,64.54,59660.0,55.9094,55.9094,55.8661,55.8834,59660.0
2020-02-19 15:25:00,64.53,64.56,64.53,64.55,42954.0,55.8748,55.9007,55.8748,55.8921,42954.0
2020-02-19 15:30:00,64.55,64.59,64.54,64.55,70543.0,55.8921,55.9267,55.8834,55.8921,70543.0
2020-02-19 15:35:00,64.56,64.59,64.55,64.56,118492.0,55.9007,55.9267,55.8921,55.9007,118492.0
2020-02-19 15:40:00,64.56,64.59,64.55,64.56,78093.0,55.9007,55.9267,55.8921,55.9007,78093.0
2020-02-19 15:45:00,64.56,64.57,64.53,64.55,119719.0,55.9007,55.9094,55.8748,55.8921,119719.0
2020-02-19 15:50:00,64.54,64.54,64.51,64.52,184231.0,55.8834,55.8834,55.8574,55.8661,184231.0
2020-02-19 15:55:00,64.51,64.52,64.46,64.47,442223.0,55.8574,55.8661,55.8142,55.8228,442223.0
2020-02-20 09:30:00,64.38,64.47,64.31,64.43,266829.0,55.7449,55.8228,55.6843,55.7882,266829.0
2020-02-20 09:35:00,64.44,64.51,64.42,64.48,126276.0,55.7968,55.8574,55.7795,55.8315,126276.0
2020-02-20 09:40:00,64.48,64.52,64.45,64.48,81014.0,55.8315,55.8661,55.8055,55.8315,81014.0
2020-02-20 09:45:00,64.48,64.49,64.39,64.42,100615.0,55.8315,55.8401,55.7535,55.7795,100615.0
2020-02-20 09:50:00,64.42,64.47,64.41,64.45,362483.0,55.7795,55.8228,55.7709,55.8055,362483.0
2020-02-20 09:55:00,64.46,64.48,64.39,64.39,96162.0,55.8142,55.8315,55.7535,55.7535,96162.0
2020-02-20 10:00:00,64.4,64.41,64.34,64.38,141286.0,55.7622,55.7709,55.7102,55.7449,141286.0
2020-02-20 10:05:00,64.38,64.44,64.36,64.43,82186.0,55.7449,55.7968,55.7276,55.7882,82186.0
2020-02-20 10:10:00,64.43,64.45,64.4,64.41,53158.0,55.7882,55.8055,55.7622,55.7709,53158.0
2020-02-20 10:15:00,64.41,64.42,64.37,64.38,64721.0,55.7709,55.7795,55.7362,55.7449,64721.0
2020-02-20 10:20:00,64.37,64.39,64.36,64.38,61168.0,55.7362,55.7535,55.7276,55.7449,61168.0
2020-02-20 10:25:00,64.38,64.39,64.35,64.37,67663.0,55.7449,55.7535,55.7189,55.7362,67663.0
2020-02-20 10:30:00,64.37,64.4,64.36,64.39,134400.0,55.7362,55.7622,55.7276,55.7535,134400.0
2020-02-20 10:35:00,64.39,64.41,64.37,64.39,171979.0,55.7535,55.7709,55.7362,55.7535,171979.0
2020-02-20 10:40:00,64.4,64.43,64.4,64.41,226681.0,55.7622,55.7882,55.7622,55.7709,226681.0
2020-02-20 10:45:00,64.41,64.42,64.38,64.38,53858.0,55.7709,55.7795,55.7449,55.7449,53858.0
2020-02-20 10:50:00,64.38,64.45,64.35,64.42,257560.0,55.7449,55.8055,55.7189,55.7795,257560.0
2020-02-20 10:55:00,64.43,64.44,64.41,64.42,102088.0,55.7882,55.7968,55.7709,55.7795,102088.0
2020-02-20 11:00:00,64.42,64.43,64.37,64.39,148060.0,55.7795,55.7882,55.7362,55.7535,148060.0
2020-02-20 11:05:00,64.39,64.4,64.35,64.35,203755.0,55.7535,55.7622,55.7189,55.7189,203755.0
2020-02-20 11:10:00,64.34,64.35,64.27,64.28,134673.0,55.7102,55.7189,55.6496,55.6583,134673.0
2020-02-20 11:15:00,64.28,64.28,64.22,64.25,242810.0,55.6583,55.6583,55.6063,55.6323,242810.0
2020-02-20 11:20:00,64.25,64.28,64.22,64.23,283156.0,55.6323,55.6583,55.6063,55.615,283156.0
2020-02-20 11:25:00,64.23,64.25,64.16,64.17,259077.0,55.615,55.6323,55.5544,55.563,259077.0
2020-02-20 11:30:00,64.17,64.2,63.94,64.07,797409.0,55.563,55.589,55.3639,55.4765,797409.0
2020-02-20 11:35:00,64.08,64.16,64.04,64.11,386946.0,55.4851,55.5544,55.4505,55.5111,386946.0
2020-02-20 11:40:00,64.1,64.19,64.07,64.14,155797.0,55.5024,55.5804,55.4765,55.5371,155797.0
2020-02-20 11:45:00,64.14,64.17,64.13,64.15,397036.0,55.5371,55.563,55.5284,55.5457,397036.0
2020-02-20 11:50:00,64.15,64.22,64.13,64.21,476573.0,55.5457,55.6063,55.5284,55.5977,476573.0
2020-02-20 11:55:00,64.21,64.23,64.16,64.17,251885.0,55.5977,55.615,55.5544,55.563,251885.0
2020-02-20 12:00:00,64.16,64.16,64.09,64.12,344975.0,55.5544,55.5544,55.4938,55.5198,344975.0
2020-02-20 12:05:00,64.12,64.12,64.06,64.06,284077.0,55.5198,55.5198,55.4678,55.4678,284077.0
2020-02-20 12:10:00,64.07,64.19,64.06,64.18,182503.0,55.4765,55.5804,55.4678,55.5717,182503.0
2020-02-20 12:15:00,64.19,64.19,64.09,64.09,156051.0,55.5804,55.5804,55.4938,55.4938,156051.0
2020-02-20 12:20:00,64.09,64.1,64.06,64.09,144442.0,55.4938,55.5024,55.4678,55.4938,144442.0
2020-02-20 12:25:00,64.09,64.14,64.08,64.14,86791.0,55.4938,55.5371,55.4851,55.5371,86791.0
2020-02-20 12:30:00,64.14,64.14,64.06,64.13,138747.0,55.5371,55.5371,55.4678,55.5284,138747.0
2020-02-20 12:35:00,64.13,64.14,64.1,64.12,68885.0,55.5284,55.5371,55.5024,55.5198,68885.0
2020-02-20 12:40:00,64.12,64.14,64.08,64.09,67458.0,55.5198,55.5371,55.4851,55.4938,67458.0
2020-02-20 12:45:00,64.1,64.15,64.07,64.1,101884.0,55.5024,55.5457,55.4765,55.5024,101884.0
2020-02-20 12:50:00,64.09,64.12,64.07,64.1,218571.0,55.4938,55.5198,55.4765,55.5024,218571.0
2020-02-20 12:55:00,64.1,64.16,64.1,64.15,41805.0,55.5024,55.5544,55.5024,55.5457,41805.0
2020-02-20 13:00:00,64.14,64.16,64.13,64.15,34424.0,55.5371,55.5544,55.5284,55.5457,34424.0
2020-02-20 13:05:00,64.16,64.22,64.13,64.22,74334.0,55.5544,55.6063,55.5284,55.6063,74334.0
2020-02-20 13:10:00,64.23,64.3,64.22,64.29,148012.0,55.615,55.6756,55.6063,55.667,148012.0
2020-02-20 13:15:00,64.3,64.31,64.26,64.28,30500.0,55.6756,55.6843,55.641,55.6583,30500.0
2020-02-20 13:20:00,64.28,64.3,64.25,64.28,563417.0,55.6583,55.6756,55.6323,55.6583,563417.0
2020-02-20 13:25:00,64.28,64.3,64.25,64.27,266438.0,55.6583,55.6756,55.6323,55.6496,266438.0
2020-02-20 13:30:00,64.28,64.29,64.24,64.28,168655.0,55.6583,55.667,55.6237,55.6583,168655.0
2020-02-20 13:35:00,64.28,64.28,64.23,64.27,58371.0,55.6583,55.6583,55.615,55.6496,58371.0
2020-02-20 13:40:00,64.27,64.29,64.24,64.27,70086.0,55.6496,55.667,55.6237,55.6496,70086.0
2020-02-20 13:45:00,64.27,64.31,64.25,64.28,121439.0,55.6496,55.6843,55.6323,55.6583,121439.0
2020-02-20 13:50:00,64.29,64.3,64.27,64.27,22960.0,55.667,55.6756,55.6496,55.6496,22960.0
2020-02-20 13:55:00,64.27,64.28,64.23,64.26,100718.0,55.6496,55.6583,55.615,55.641,100718.0
2020-02-20 14:00:00,64.27,64.31,64.27,64.31,77712.0,55.6496,55.6843,55.6496,55.6843,77712.0
2020-02-20 14:05:00,64.31,64.33,64.29,64.31,111414.0,55.6843,55.7016,55.667,55.6843,111414.0
2020-02-20 14:10:00,64.31,64.36,64.31,64.33,78141.0,55.6843,55.7276,55.6843,55.7016,78141.0
2020-02-20 14:15:00,64.33,64.36,64.32,64.34,65237.0,55.7016,55.7276,55.6929,55.7102,65237.0
2020-02-20 14:20:00,64.34,64.38,64.33,64.38,79397.0,55.7102,55.7449,55.7016,55.7449,79397.0
2020-02-20 14:25:00,64.37,64.37,64.3,64.32,89852.0,55.7362,55.7362,55.6756,55.6929,89852.0
2020-02-20 14:30:00,64.31,64.38,64.31,64.37,136467.0,55.6843,55.7449,55.6843,55.7362,136467.0
2020-02-20 14:35:00,64.37,64.38,64.35,64.37,105311.0,55.7362,55.7449,55.7189,55.7362,105311.0
2020-02-20 14:40:00,64.37,64.38,64.34,64.35,82413.0,55.7362,55.7449,55.7102,55.7189,82413.0
2020-02-20 14:45:00,64.36,64.36,64.31,64.31,26944.0,55.7276,55.7276,55.6843,55.6843,26944.0
2020-02-20 14:50:00,64.32,64.33,64.28,64.31,37638.0,55.6929,55.7016,55.6583,55.6843,37638.0
2020-02-20 14:55:00,64.31,64.34,64.3,64.32,45994.0,55.6843,55.7102,55.6756,55.6929,45994.0
2020-02-20 15:00:00,64.33,64.36,64.3,64.34,39173.0,55.7016,55.7276,55.6756,55.7102,39173.0
2020-02-20 15:05:00,64.34,64.35,64.31,64.33,46364.0,55.7102,55.7189,55.6843,55.7016,46364.0
2020-02-20 15:10:00,64.32,64.34,64.26,64.31,75336.0,55.6929,55.7102,55.641,55.6843,75336.0
2020-02-20 15:15:00,64.31,64.38,64.29,64.38,55111.0,55.6843,55.7449,55.667,55.7449,55111.0
2020-02-20 15:20:00,64.38,64.42,64.36,64.41,114617.0,55.7449,55.7795,55.7276,55.7709,114617.0
2020-02-20 15:25:00,64.41,64.42,64.39,64.39,87378.0,55.7709,55.7795,55.7535,55.7535,87378.0
2020-02-20 15:30:00,64.4,64.44,64.4,64.42,125767.0,55.7622,55.7968,55.7622,55.7795,125767.0
2020-02-20 15:35:00,64.42,64.45,64.41,64.42,135960.0,55.7795,55.8055,55.7709,55.7795,135960.0
2020-02-20 15:40:00,64.42,64.46,64.42,64.46,98578.0,55.7795,55.8142,55.7795,55.8142,98578.0
2020-02-20 15:45:00,64.46,64.47,64.42,64.44,126221.0,55.8142,55.8228,55.7795,55.7968,126221.0
2020-02-20 15:50:00,64.44,64.54,64.42,64.54,554610.0,55.7968,55.8834,55.7795,55.8834,554610.0
2020-02-20 15:55:00,64.54,64.59,64.52,64.52,918504.0,55.8834,55.9267,55.8661,55.8661,918504.0
2020-02-21 09:30:00,64.36,64.52,64.34,64.46,253834.0,55.7276,55.8661,55.7102,55.8142,253834.0
2020-02-21 09:35:00,64.46,64.51,64.43,64.48,182314.0,55.8142,55.8574,55.7882,55.8315,182314.0
2020-02-21 09:40:00,64.47,64.51,64.42,64.5,135442.0,55.8228,55.8574,55.7795,55.8488,135442.0
2020-02-21 09:45:00,64.49,64.61,64.42,64.58,296039.0,55.8401,55.944,55.7795,55.9181,296039.0
2020-02-21 09:50:00,64.59,64.66,64.56,64.61,238839.0,55.9267,55.9873,55.9007,55.944,238839.0
2020-02-21 09:55:00,64.62,64.66,64.58,64.64,101628.0,55.9527,55.9873,55.9181,55.97,101628.0
2020-02-21 10:00:00,64.64,64.64,64.53,64.57,195427.0,55.97,55.97,55.8748,55.9094,195427.0
2020-02-21 10:05:00,64.58,64.67,64.57,64.67,123326.0,55.9181,55.996,55.9094,55.996,123326.0
2020-02-21 10:10:00,64.67,64.69,64.62,64.67,90200.0,55.996,56.0133,55.9527,55.996,90200.0
2020-02-21 10:15:00,64.67,64.72,64.64,64.7,139460.0,55.996,56.0393,55.97,56.022,139460.0
2020-02-21 10:20:00,64.71,64.73,64.67,64.7,95467.0,56.0306,56.0479,55.996,56.022,95467.0
2020-02-21 10:25:00,64.69,64.7,64.66,64.69,66817.0,56.0133,56.022,55.9873,56.0133,66817.0
2020-02-21 10:30:00,64.68,64.69,64.62,64.64,115012.0,56.0046,56.0133,55.9527,55.97,115012.0
2020-02-21 10:35:00,64.64,64.66,64.63,64.64,92603.0,55.97,55.9873,55.9613,55.97,92603.0
2020-02-21 10:40:00,64.64,64.65,64.59,64.61,88148.0,55.97,55.9787,55.9267,55.944,88148.0
2020-02-21 10:45:00,64.61,64.64,64.59,64.62,183710.0,55.944,55.97,55.9267,55.9527,183710.0
2020-02-21 10:50:00,64.61,64.69,64.59,64.69,143334.0,55.944,56.0133,55.9267,56.0133,143334.0
2020-02-21 10:55:00,64.68,64.68,64.66,64.67,26289.0,56.0046,56.0046,55.9873,55.996,26289.0
2020-02-21 11:00:00,64.68,64.7,64.64,64.65,36192.0,56.0046,56.022,55.97,55.9787,36192.0
2020-02-21 11:05:00,64.66,64.67,64.62,64.62,51721.0,55.9873,55.996,55.9527,55.9527,51721.0
2020-02-21 11:10:00,64.62,64.62,64.56,64.61,22023.0,55.9527,55.9527,55.9007,55.944,22023.0
2020-02-21 11:15:00,64.61,64.64,64.6,64.62,40903.0,55.944,55.97,55.9354,55.9527,40903.0
2020-02-21 11:20:00,64.63,64.68,64.61,64.67,38084.0,55.9613,56.0046,55.944,55.996,38084.0
2020-02-21 11:25:00,64.68,64.72,64.68,64.7,46906.0,56.0046,56.0393,56.0046,56.022,46906.0
2020-02-21 11:30:00,64.7,64.72,64.64,64.69,46424.0,56.022,56.0393,55.97,56.0133,46424.0
2020-02-21 11:35:00,64.7,64.72,64.67,64.72,56946.0,56.022,56.0393,55.996,56.0393,56946.0
2020-02-21 11:40:00,64.71,64.75,64.69,64.74,60365.0,56.0306,56.0653,56.0133,56.0566,60365.0
2020-02-21 11:45:00,64.75,64.76,64.69,64.7,57362.0,56.0653,56.0739,56.0133,56.022,57362.0
2020-02-21 11:50:00,64.7,64.75,64.69,64.73,54473.0,56.022,56.0653,56.0133,56.0479,54473.0
2020-02-21 11:55:00,64.73,64.73,64.69,64.69,47722.0,56.0479,56.0479,56.0133,56.0133,47722.0
2020-02-21 12:00:00,64.69,64.7,64.67,64.7,29689.0,56.0133,56.022,55.996,56.022,29689.0
2020-02-21 12:05:00,64.7,64.73,64.68,64.69,30081.0,56.022,56.0479,56.0046,56.0133,30081.0
2020-02-21 12:10:00,64.69,64.72,64.68,64.7,13886.0,56.0133,56.0393,56.0046,56.022,13886.0
2020-02-21 12:15:00,64.7,64.7,64.67,64.69,31744.0,56.022,56.022,55.996,56.0133,31744.0
2020-02-21 12:20:00,64.69,64.7,64.65,64.65,56870.0,56.0133,56.022,55.9787,55.9787,56870.0
2020-02-21 12:25:00,64.65,64.68,64.64,64.68,34195.0,55.9787,56.0046,55.97,56.0046,34195.0
2020-02-21 12:30:00,64.68,64.71,64.68,64.7,30891.0,56.0046,56.0306,56.0046,56.022,30891.0
2020-02-21 12:35:00,64.7,64.76,64.69,64.76,12223.0,56.022,56.0739,56.0133,56.0739,12223.0
2020-02-21 12:40:00,64.76,64.78,64.74,64.76,67079.0,56.0739,56.0912,56.0566,56.0739,67079.0
2020-02-21 12:45:00,64.75,64.76,64.71,64.73,90363.0,56.0653,56.0739,56.0306,56.0479,90363.0
2020-02-21 12:50:00,64.73,64.75,64.72,64.72,43610.0,56.0479,56.0653,56.0393,56.0393,43610.0
2020-02-21 12:55:00,64.72,64.74,64.72,64.73,14616.0,56.0393,56.0566,56.0393,56.0479,14616.0
2020-02-21 13:00:00,64.73,64.77,64.72,64.77,24943.0,56.0479,56.0826,56.0393,56.0826,24943.0
2020-02-21 13:05:00,64.77,64.77,64.73,64.74,46921.0,56.0826,56.0826,56.0479,56.0566,46921.0
2020-02-21 13:10:00,64.74,64.76,64.72,64.74,37937.0,56.0566,56.0739,56.0393,56.0566,37937.0
2020-02-21 13:15:00,64.73,64.77,64.73,64.73,18995.0,56.0479,56.0826,56.0479,56.0479,18995.0
2020-02-21 13:20:00,64.73,64.73,64.69,64.72,27719.0,56.0479,56.0479,56.0133,56.0393,27719.0
2020-02-21 13:25:00,64.72,64.74,64.67,64.68,54998.0,56.0393,56.0566,55.996,56.0046,54998.0
2020-02-21 13:30:00,64.67,64.73,64.66,64.72,54605.0,55.996,56.0479,55.9873,56.0393,54605.0
2020-02-21 13:35:00,64.72,64.75,64.71,64.75,51832.0,56.0393,56.0653,56.0306,56.0653,51832.0
2020-02-21 13:40:00,64.75,64.78,64.74,64.75,30351.0,56.0653,56.0912,56.0566,56.0653,30351.0
2020-02-21 13:45:00,64.76,64.78,64.73,64.73,55660.0,56.0739,56.0912,56.0479,56.0479,55660.0
2020-02-21 13:50:00,64.74,64.75,64.67,64.68,83478.0,56.0566,56.0653,55.996,56.0046,83478.0
2020-02-21 13:55:00,64.68,64.75,64.68,64.74,42692.0,56.0046,56.0653,56.0046,56.0566,42692.0
2020-02-21 14:00:00,64.74,64.76,64.71,64.73,93283.0,56.0566,56.0739,56.0306,56.0479,93283.0
2020-02-21 14:05:00,64.73,64.76,64.71,64.75,52137.0,56.0479,56.0739,56.0306,56.0653,52137.0
2020-02-21 14:10:00,64.75,64.78,64.74,64.76,53995.0,56.0653,56.0912,56.0566,56.0739,53995.0
2020-02-21 14:15:00,64.76,64.79,64.73,64.75,144187.0,56.0739,56.0999,56.0479,56.0653,144187.0
2020-02-21 14:20:00,64.75,64.77,64.71,64.72,71570.0,56.0653,56.0826,56.0306,56.0393,71570.0
2020-02-21 14:25:00,64.73,64.78,64.72,64.78,105451.0,56.0479,56.0912,56.0393,56.0912,105451.0
2020-02-21 14:30:00,64.78,64.79,64.72,64.73,226825.0,56.0912,56.0999,56.0393,56.0479,226825.0
2020-02-21 14:35:00,64.73,64.74,64.68,64.69,44488.0,56.0479,56.0566,56.0046,56.0133,44488.0
2020-02-21 14:40:00,64.69,64.73,64.67,64.69,96398.0,56.0133,56.0479,55.996,56.0133,96398.0
2020-02-21 14:45:00,64.69,64.69,64.64,64.65,33374.0,56.0133,56.0133,55.97,55.9787,33374.0
2020-02-21 14:50:00,64.65,64.67,64.62,64.66,51854.0,55.9787,55.996,55.9527,55.9873,51854.0
2020-02-21 14:55:00,64.65,64.68,64.64,64.66,51355.0,55.9787,56.0046,55.97,55.9873,51355.0
2020-02-21 15:00:00,64.66,64.69,64.63,64.63,95706.0,55.9873,56.0133,55.9613,55.9613,95706.0
2020-02-21 15:05:00,64.63,64.66,64.61,64.66,57893.0,55.9613,55.9873,55.944,55.9873,57893.0
2020-02-21 15:10:00,64.66,64.7,64.65,64.67,51889.0,55.9873,56.022,55.9787,55.996,51889.0
2020-02-21 15:15:00,64.67,64.68,64.64,64.66,342561.0,55.996,56.0046,55.97,55.9873,342561.0
2020-02-21 15:20:00,64.65,64.71,64.64,64.69,163799.0,55.9787,56.0306,55.97,56.0133,163799.0
2020-02-21 15:25:00,64.69,64.71,64.67,64.7,305124.0,56.0133,56.0306,55.996,56.022,305124.0
2020-02-21 15:30:00,64.7,64.71,64.6,64.6,189250.0,56.022,56.0306,55.9354,55.9354,189250.0
2020-02-21 15:35:00,64.61,64.65,64.58,64.61,358420.0,55.944,55.9787,55.9181,55.944,358420.0
2020-02-21 15:40:00,64.62,64.66,64.59,64.59,226327.0,55.9527,55.9873,55.9267,55.9267,226327.0
2020-02-21 15:45:00,64.59,64.65,64.59,64.63,400000.0,55.9267,55.9787,55.9267,55.9613,400000.0
2020-02-21 15:50:00,64.62,64.71,64.61,64.66,458929.0,55.9527,56.0306,55.944,55.9873,458929.0
2020-02-21 15:55:00,64.67,64.69,64.62,64.67,949482.0,55.996,56.0133,55.9527,55.996,949482.0
2020-02-24 09:30:00,63.77,64.26,63.74,64.11,1196229.0,55.2167,55.641,55.1907,55.5111,1196229.0
2020-02-24 09:35:00,64.11,64.14,63.98,64.01,439614.0,55.5111,55.5371,55.3985,55.4245,439614.0
2020-02-24 09:40:00,64.0,64.08,63.95,64.08,311860.0,55.4158,55.4851,55.3726,55.4851,311860.0
2020-02-24 09:45:00,64.07,64.1,64.0,64.05,412079.0,55.4765,55.5024,55.4158,55.4591,412079.0
2020-02-24 09:50:00,64.05,64.06,63.96,64.0,340156.0,55.4591,55.4678,55.3812,55.4158,340156.0
2020-02-24 09:55:00,64.0,64.0,63.95,63.98,240873.0,55.4158,55.4158,55.3726,55.3985,240873.0
2020-02-24 10:00:00,63.97,64.02,63.96,63.99,329967.0,55.3899,55.4332,55.3812,55.4072,329967.0
2020-02-24 10:05:00,63.99,63.99,63.91,63.96,240743.0,55.4072,55.4072,55.3379,55.3812,240743.0
2020-02-24 10:10:00,63.95,63.99,63.9,63.9,202205.0,55.3726,55.4072,55.3293,55.3293,202205.0
2020-02-24 10:15:00,63.9,63.91,63.84,63.87,194017.0,55.3293,55.3379,55.2773,55.3033,194017.0
2020-02-24 10:20:00,63.87,63.89,63.79,63.79,107362.0,55.3033,55.3206,55.234,55.234,107362.0
2020-02-24 10:25:00,63.78,63.89,63.78,63.87,149084.0,55.2254,55.3206,55.2254,55.3033,149084.0
2020-02-24 10:30:00,63.87,63.91,63.85,63.87,141544.0,55.3033,55.3379,55.286,55.3033,141544.0
2020-02-24 10:35:00,63.87,63.89,63.82,63.84,328115.0,55.3033,55.3206,55.26,55.2773,328115.0
2020-02-24 10:40:00,63.84,63.9,63.81,63.89,154307.0,55.2773,55.3293,55.2513,55.3206,154307.0
2020-02-24 10:45:00,63.9,63.92,63.88,63.9,101777.0,55.3293,55.3466,55.3119,55.3293,101777.0
2020-02-24 10:50:00,63.9,63.96,63.87,63.87,114322.0,55.3293,55.3812,55.3033,55.3033,114322.0
2020-02-24 10:55:00,63.88,63.9,63.86,63.9,67087.0,55.3119,55.3293,55.2946,55.3293,67087.0
2020-02-24 11:00:00,63.89,63.92,63.81,63.83,164704.0,55.3206,55.3466,55.2513,55.2687,164704.0
2020-02-24 11:05:00,63.83,63.85,63.8,63.81,88366.0,55.2687,55.286,55.2427,55.2513,88366.0
2020-02-24 11:10:00,63.81,63.83,63.78,63.8,85701.0,55.2513,55.2687,55.2254,55.2427,85701.0
2020-02-24 11:15:00,63.8,63.84,63.78,63.83,113994.0,55.2427,55.2773,55.2254,55.2687,113994.0
2020-02-24 11:20:00,63.83,63.86,63.81,63.83,127740.0,55.2687,55.2946,55.2513,55.2687,127740.0
2020-02-24 11:25:00,63.83,63.85,63.76,63.77,75441.0,55.2687,55.286,55.208,55.2167,75441.0
2020-02-24 11:30:00,63.77,63.78,63.73,63.73,201648.0,55.2167,55.2254,55.1821,55.1821,201648.0
2020-02-24 11:35:00,63.73,63.75,63.68,63.72,183287.0,55.1821,55.1994,55.1388,55.1734,183287.0
2020-02-24 11:40:00,63.71,63.71,63.58,63.59,201660.0,55.1647,55.1647,55.0522,55.0608,201660.0
2020-02-24 11:45:00,63.59,63.6,63.52,63.54,692091.0,55.0608,55.0695,55.0002,55.0175,692091.0
2020-02-24 11:50:00,63.55,63.65,63.54,63.62,378134.0,55.0262,55.1128,55.0175,55.0868,378134.0
2020-02-24 11:55:00,63.62,63.7,63.59,63.66,497461.0,55.0868,55.1561,55.0608,55.1215,497461.0
2020-02-24 12:00:00,63.64,63.66,63.56,63.57,128726.0,55.1041,55.1215,55.0349,55.0435,128726.0
2020-02-24 12:05:00,63.57,63.58,63.48,63.49,426013.0,55.0435,55.0522,54.9656,54.9743,426013.0
2020-02-24 12:10:00,63.5,63.51,63.43,63.45,102675.0,54.9829,54.9916,54.9223,54.9396,102675.0
2020-02-24 12:15:00,63.45,63.46,63.39,63.42,210027.0,54.9396,54.9483,54.8877,54.9136,210027.0
2020-02-24 12:20:00,63.42,63.45,63.39,63.42,398167.0,54.9136,54.9396,54.8877,54.9136,398167.0
2020-02-24 12:25:00,63.42,63.46,63.39,63.39,195425.0,54.9136,54.9483,54.8877,54.8877,195425.0
2020-02-24 12:30:00,63.39,63.41,63.31,63.36,195479.0,54.8877,54.905,54.8184,54.8617,195479.0
2020-02-24 12:35:00,63.35,63.45,63.34,63.41,182992.0,54.853,54.9396,54.8444,54.905,182992.0
2020-02-24 12:40:00,63.42,63.43,63.38,63.4,98905.0,54.9136,54.9223,54.879,54.8963,98905.0
2020-02-24 12:45:00,63.4,63.4,63.35,63.36,93344.0,54.8963,54.8963,54.853,54.8617,93344.0
2020-02-24 12:50:00,63.35,63.36,63.31,63.32,104461.0,54.853,54.8617,54.8184,54.8271,104461.0
2020-02-24 12:55:00,63.32,63.33,63.27,63.27,250614.0,54.8271,54.8357,54.7838,54.7838,250614.0
2020-02-24 13:00:00,63.27,63.27,63.17,63.18,204649.0,54.7838,54.7838,54.6972,54.7058,204649.0
2020-02-24 13:05:00,63.18,63.24,63.17,63.2,252186.0,54.7058,54.7578,54.6972,54.7232,252186.0
2020-02-24 13:10:00,63.21,63.22,63.16,63.18,131337.0,54.7318,54.7405,54.6885,54.7058,131337.0
2020-02-24 13:15:00,63.18,63.18,63.13,63.14,120171.0,54.7058,54.7058,54.6625,54.6712,120171.0
2020-02-24 13:20:00,63.15,63.17,63.08,63.1,314679.0,54.6799,54.6972,54.6192,54.6366,314679.0
2020-02-24 13:25:00,63.1,63.26,63.1,63.26,237264.0,54.6366,54.7751,54.6366,54.7751,237264.0
2020-02-24 13:30:00,63.26,63.28,63.21,63.28,328106.0,54.7751,54.7924,54.7318,54.7924,328106.0
2020-02-24 13:35:00,63.27,63.34,63.26,63.33,150933.0,54.7838,54.8444,54.7751,54.8357,150933.0
2020-02-24 13:40:00,63.32,63.33,63.29,63.33,85200.0,54.8271,54.8357,54.8011,54.8357,85200.0
2020-02-24 13:45:00,63.33,63.39,63.31,63.39,124844.0,54.8357,54.8877,54.8184,54.8877,124844.0
2020-02-24 13:50:00,63.4,63.42,63.35,63.37,140221.0,54.8963,54.9136,54.853,54.8704,140221.0
2020-02-24 13:55:00,63.37,63.4,63.33,63.39,100407.0,54.8704,54.8963,54.8357,54.8877,100407.0
2020-02-24 14:00:00,63.39,63.43,63.34,63.35,112033.0,54.8877,54.9223,54.8444,54.853,112033.0
2020-02-24 14:05:00,63.35,63.38,63.28,63.3,240435.0,54.853,54.879,54.7924,54.8097,240435.0
2020-02-24 14:10:00,63.3,63.32,63.26,63.27,108033.0,54.8097,54.8271,54.7751,54.7838,108033.0
2020-02-24 14:15:00,63.26,63.31,63.25,63.26,85405.0,54.7751,54.8184,54.7664,54.7751,85405.0
2020-02-24 14:20:00,63.27,63.35,63.27,63.35,112590.0,54.7838,54.853,54.7838,54.853,112590.0
2020-02-24 14:25:00,63.35,63.45,63.34,63.44,183839.0,54.853,54.9396,54.8444,54.931,183839.0
2020-02-24 14:30:00,63.44,63.46,63.4,63.42,156317.0,54.931,54.9483,54.8963,54.9136,156317.0
2020-02-24 14:35:00,63.42,63.42,63.37,63.41,105155.0,54.9136,54.9136,54.8704,54.905,105155.0
2020-02-24 14:40:00,63.42,63.43,63.39,63.4,151352.0,54.9136,54.9223,54.8877,54.8963,151352.0
2020-02-24 14:45:00,63.39,63.45,63.38,63.44,108296.0,54.8877,54.9396,54.879,54.931,108296.0
2020-02-24 14:50:00,63.45,63.45,63.39,63.44,124101.0,54.9396,54.9396,54.8877,54.931,124101.0
2020-02-24 14:55:00,63.44,63.51,63.43,63.5,222426.0,54.931,54.9916,54.9223,54.9829,222426.0
2020-02-24 15:00:00,63.5,63.55,63.46,63.53,325676.0,54.9829,55.0262,54.9483,55.0089,325676.0
2020-02-24 15:05:00,63.53,63.56,63.51,63.54,143856.0,55.0089,55.0349,54.9916,55.0175,143856.0
2020-02-24 15:10:00,63.54,63.55,63.45,63.48,286169.0,55.0175,55.0262,54.9396,54.9656,286169.0
2020-02-24 15:15:00,63.48,63.53,63.46,63.5,150911.0,54.9656,55.0089,54.9483,54.9829,150911.0
2020-02-24 15:20:00,63.51,63.54,63.47,63.47,143924.0,54.9916,55.0175,54.9569,54.9569,143924.0
2020-02-24 15:25:00,63.47,63.48,63.41,63.41,191663.0,54.9569,54.9656,54.905,54.905,191663.0
2020-02-24 15:30:00,63.42,63.44,63.39,63.4,165187.0,54.9136,54.931,54.8877,54.8963,165187.0
2020-02-24 15:35:00,63.4,63.41,63.3,63.3,300367.0,54.8963,54.905,54.8097,54.8097,300367.0
2020-02-24 15:40:00,63.31,63.33,63.25,63.27,197286.0,54.8184,54.8357,54.7664,54.7838,197286.0
2020-02-24 15:45:00,63.27,63.4,63.26,63.38,704516.0,54.7838,54.8963,54.7751,54.879,704516.0
2020-02-24 15:50:00,63.37,63.38,63.14,63.14,622611.0,54.8704,54.879,54.6712,54.6712,622611.0
2020-02-24 15:55:00,63.14,63.18,63.09,63.14,1197515.0,54.6712,54.7058,54.6279,54.6712,1197515.0
2020-02-25 09:30:00,63.16,63.24,63.08,63.24,431261.0,54.6885,54.7578,54.6192,54.7578,431261.0
2020-02-25 09:35:00,63.23,63.36,63.23,63.33,289364.0,54.7491,54.8617,54.7491,54.8357,289364.0
2020-02-25 09:40:00,63.32,63.32,63.15,63.18,159325.0,54.8271,54.8271,54.6799,54.7058,159325.0
2020-02-25 09:45:00,63.18,63.22,63.15,63.17,166944.0,54.7058,54.7405,54.6799,54.6972,166944.0
2020-02-25 09:50:00,63.15,63.31,63.12,63.31,275718.0,54.6799,54.8184,54.6539,54.8184,275718.0
2020-02-25 09:55:00,63.31,63.43,63.3,63.4,200197.0,54.8184,54.9223,54.8097,54.8963,200197.0
2020-02-25 10:00:00,63.41,63.48,63.36,63.39,287700.0,54.905,54.9656,54.8617,54.8877,287700.0
2020-02-25 10:05:00,63.4,63.51,63.38,63.5,141994.0,54.8963,54.9916,54.879,54.9829,141994.0
2020-02-25 10:10:00,63.48,63.48,63.41,63.46,387926.0,54.9656,54.9656,54.905,54.9483,387926.0
2020-02-25 10:15:00,63.45,63.49,63.39,63.41,156275.0,54.9396,54.9743,54.8877,54.905,156275.0
2020-02-25 10:20:00,63.41,63.41,63.29,63.29,229590.0,54.905,54.905,54.8011,54.8011,229590.0
2020-02-25 10:25:00,63.29,63.29,63.11,63.14,359216.0,54.8011,54.8011,54.6452,54.6712,359216.0
2020-02-25 10:30:00,63.15,63.22,63.1,63.22,435809.0,54.6799,54.7405,54.6366,54.7405,435809.0
2020-02-25 10:35:00,63.22,63.31,63.19,63.28,451724.0,54.7405,54.8184,54.7145,54.7924,451724.0
2020-02-25 10:40:00,63.28,63.39,63.26,63.39,275638.0,54.7924,54.8877,54.7751,54.8877,275638.0
2020-02-25 10:45:00,63.38,63.41,63.2,63.2,232397.0,54.879,54.905,54.7232,54.7232,232397.0
2020-02-25 10:50:00,63.2,63.21,63.02,63.08,709270.0,54.7232,54.7318,54.5673,54.6192,709270.0
2020-02-25 10:55:00,63.09,63.18,63.04,63.18,398736.0,54.6279,54.7058,54.5846,54.7058,398736.0
2020-02-25 11:00:00,63.18,63.26,63.1,63.11,356469.0,54.7058,54.7751,54.6366,54.6452,356469.0
2020-02-25 11:05:00,63.11,63.21,63.08,63.15,430338.0,54.6452,54.7318,54.6192,54.6799,430338.0
2020-02-25 11:10:00,63.15,63.23,63.14,63.17,291475.0,54.6799,54.7491,54.6712,54.6972,291475.0
2020-02-25 11:15:00,63.17,63.17,62.95,63.0,398035.0,54.6972,54.6972,54.5067,54.55,398035.0
2020-02-25 11:20:00,62.99,63.0,62.92,62.97,202714.0,54.5413,54.55,54.4807,54.524,202714.0
2020-02-25 11:25:00,62.96,63.05,62.93,63.03,160983.0,54.5153,54.5933,54.4894,54.576,160983.0
2020-02-25 11:30:00,63.04,63.04,62.94,62.99,342614.0,54.5846,54.5846,54.498,54.5413,342614.0
2020-02-25 11:35:00,62.99,63.04,62.94,63.03,342185.0,54.5413,54.5846,54.498,54.576,342185.0
2020-02-25 11:40:00,63.03,63.04,62.91,62.91,205328.0,54.576,54.5846,54.472,54.472,205328.0
2020-02-25 11:45:00,62.91,63.07,62.91,63.02,132248.0,54.472,54.6106,54.472,54.5673,132248.0
2020-02-25 11:50:00,63.02,63.03,62.98,62.99,91233.0,54.5673,54.576,54.5327,54.5413,91233.0
2020-02-25 11:55:00,62.99,63.0,62.92,62.94,133774.0,54.5413,54.55,54.4807,54.498,133774.0
2020-02-25 12:00:00,62.94,63.0,62.93,62.93,217006.0,54.498,54.55,54.4894,54.4894,217006.0
2020-02-25 12:05:00,62.94,62.95,62.87,62.9,111534.0,54.498,54.5067,54.4374,54.4634,111534.0
2020-02-25 12:10:00,62.9,62.93,62.84,62.85,82625.0,54.4634,54.4894,54.4114,54.4201,82625.0
2020-02-25 12:15:00,62.85,62.86,62.76,62.8,301353.0,54.4201,54.4288,54.3422,54.3768,301353.0
2020-02-25 12:20:00,62.79,62.8,62.72,62.74,106755.0,54.3681,54.3768,54.3075,54.3249,106755.0
2020-02-25 12:25:00,62.74,62.77,62.71,62.74,72034.0,54.3249,54.3508,54.2989,54.3249,72034.0
2020-02-25 12:30:00,62.74,62.85,62.73,62.85,150726.0,54.3249,54.4201,54.3162,54.4201,150726.0
2020-02-25 12:35:00,62.84,62.87,62.83,62.86,175646.0,54.4114,54.4374,54.4028,54.4288,175646.0
2020-02-25 12:40:00,62.85,62.86,62.67,62.69,314340.0,54.4201,54.4288,54.2642,54.2816,314340.0
2020-02-25 12:45:00,62.69,62.7,62.57,62.58,230536.0,54.2816,54.2902,54.1777,54.1863,230536.0
2020-02-25 12:50:00,62.59,62.67,62.57,62.65,229328.0,54.195,54.2642,54.1777,54.2469,229328.0
2020-02-25 12:55:00,62.65,62.67,62.6,62.61,124801.0,54.2469,54.2642,54.2036,54.2123,124801.0
2020-02-25 13:00:00,62.61,62.62,62.51,62.56,346659.0,54.2123,54.2209,54.1257,54.169,346659.0
2020-02-25 13:05:00,62.57,62.65,62.56,62.63,133987.0,54.1777,54.2469,54.169,54.2296,133987.0
2020-02-25 13:10:00,62.64,62.72,62.62,62.63,171927.0,54.2383,54.3075,54.2209,54.2296,171927.0
2020-02-25 13:15:00,62.63,62.66,62.47,62.5,262894.0,54.2296,54.2556,54.0911,54.117,262894.0
2020-02-25 13:20:00,62.5,62.57,62.5,62.55,149042.0,54.117,54.1777,54.117,54.1603,149042.0
2020-02-25 13:25:00,62.56,62.6,62.51,62.55,171864.0,54.169,54.2036,54.1257,54.1603,171864.0
2020-02-25 13:30:00,62.55,62.55,62.46,62.55,209650.0,54.1603,54.1603,54.0824,54.1603,209650.0
2020-02-25 13:35:00,62.54,62.56,62.48,62.53,305417.0,54.1517,54.169,54.0997,54.143,305417.0
2020-02-25 13:40:00,62.53,62.62,62.5,62.6,154278.0,54.143,54.2209,54.117,54.2036,154278.0
2020-02-25 13:45:00,62.59,62.61,62.53,62.54,140143.0,54.195,54.2123,54.143,54.1517,140143.0
2020-02-25 13:50:00,62.54,62.63,62.5,62.53,238489.0,54.1517,54.2296,54.117,54.143,238489.0
2020-02-25 13:55:00,62.53,62.55,62.42,62.42,198271.0,54.143,54.1603,54.0478,54.0478,198271.0
2020-02-25 14:00:00,62.43,62.44,62.28,62.33,366793.0,54.0564,54.0651,53.9265,53.9698,366793.0
2020-02-25 14:05:00,62.33,62.37,62.07,62.13,401146.0,53.9698,54.0045,53.7447,53.7967,401146.0
2020-02-25 14:10:00,62.14,62.32,62.11,62.3,333769.0,53.8053,53.9612,53.7794,53.9439,333769.0
2020-02-25 14:15:00,62.3,62.31,62.12,62.14,144080.0,53.9439,53.9525,53.788,53.8053,144080.0
2020-02-25 14:20:00,62.14,62.22,62.08,62.08,191484.0,53.8053,53.8746,53.7534,53.7534,191484.0
2020-02-25 14:25:00,62.09,62.15,61.96,62.0,280592.0,53.762,53.814,53.6495,53.6841,280592.0
2020-02-25 14:30:00,62.0,62.06,61.89,61.98,712462.0,53.6841,53.7361,53.5889,53.6668,712462.0
2020-02-25 14:35:00,61.97,62.01,61.91,61.91,617441.0,53.6581,53.6928,53.6062,53.6062,617441.0
2020-02-25 14:40:00,61.91,62.11,61.89,62.1,443253.0,53.6062,53.7794,53.5889,53.7707,443253.0
2020-02-25 14:45:00,62.1,62.17,62.04,62.12,284667.0,53.7707,53.8313,53.7187,53.788,284667.0
2020-02-25 14:50:00,62.13,62.19,62.05,62.19,194389.0,53.7967,53.8486,53.7274,53.8486,194389.0
2020-02-25 14:55:00,62.19,62.23,62.13,62.16,313628.0,53.8486,53.8833,53.7967,53.8226,313628.0
2020-02-25 15:00:00,62.16,62.34,62.15,62.28,501729.0,53.8226,53.9785,53.814,53.9265,501729.0
2020-02-25 15:05:00,62.26,62.37,62.22,62.23,604633.0,53.9092,54.0045,53.8746,53.8833,604633.0
2020-02-25 15:10:00,62.23,62.27,62.15,62.17,360299.0,53.8833,53.9179,53.814,53.8313,360299.0
2020-02-25 15:15:00,62.17,62.25,62.11,62.16,468981.0,53.8313,53.9006,53.7794,53.8226,468981.0
2020-02-25 15:20:00,62.17,62.19,61.91,61.99,980154.0,53.8313,53.8486,53.6062,53.6754,980154.0
2020-02-25 15:25:00,62.0,62.07,61.95,62.02,586577.0,53.6841,53.7447,53.6408,53.7014,586577.0
2020-02-25 15:30:00,62.02,62.02,61.8,61.89,653767.0,53.7014,53.7014,53.5109,53.5889,653767.0
2020-02-25 15:35:00,61.89,61.93,61.84,61.91,324035.0,53.5889,53.6235,53.5456,53.6062,324035.0
2020-02-25 15:40:00,61.91,62.11,61.91,62.07,505720.0,53.6062,53.7794,53.6062,53.7447,505720.0
2020-02-25 15:45:00,62.07,62.25,62.07,62.09,539115.0,53.7447,53.9006,53.7447,53.762,539115.0
2020-02-25 15:50:00,62.09,62.09,61.95,61.98,796522.0,53.762,53.762,53.6408,53.6668,796522.0
2020-02-25 15:55:00,61.98,62.13,61.92,62.02,1110721.0,53.6668,53.7967,53.6148,53.7014,1110721.0
2020-02-26 09:30:00,62.25,62.35,62.19,62.29,679340.0,53.9006,53.9872,53.8486,53.9352,679340.0
2020-02-26 09:35:00,62.3,62.39,62.2,62.39,431508.0,53.9439,54.0218,53.8573,54.0218,431508.0
2020-02-26 09:40:00,62.39,62.56,62.35,62.52,483287.0,54.0218,54.169,53.9872,54.1344,483287.0
2020-02-26 09:45:00,62.51,62.52,62.35,62.35,479658.0,54.1257,54.1344,53.9872,53.9872,479658.0
2020-02-26 09:50:00,62.34,62.34,62.24,62.29,341692.0,53.9785,53.9785,53.8919,53.9352,341692.0
2020-02-26 09:55:00,62.29,62.32,62.21,62.26,281386.0,53.9352,53.9612,53.8659,53.9092,281386.0
2020-02-26 10:00:00,62.25,62.3,62.21,62.26,320743.0,53.9006,53.9439,53.8659,53.9092,320743.0
2020-02-26 10:05:00,62.25,62.33,62.21,62.31,226903.0,53.9006,53.9698,53.8659,53.9525,226903.0
2020-02-26 10:10:00,62.31,62.33,62.18,62.32,298945.0,53.9525,53.9698,53.84,53.9612,298945.0
2020-02-26 10:15:00,62.32,62.48,62.32,62.47,362629.0,53.9612,54.0997,53.9612,54.0911,362629.0
2020-02-26 10:20:00,62.47,62.51,62.42,62.45,222464.0,54.0911,54.1257,54.0478,54.0737,222464.0
2020-02-26 10:25:00,62.46,62.59,62.46,62.49,258309.0,54.0824,54.195,54.0824,54.1084,258309.0
2020-02-26 10:30:00,62.5,62.64,62.49,62.62,259995.0,54.117,54.2383,54.1084,54.2209,259995.0
2020-02-26 10:35:00,62.62,62.64,62.56,62.56,296201.0,54.2209,54.2383,54.169,54.169,296201.0
2020-02-26 10:40:00,62.57,62.7,62.56,62.69,401134.0,54.1777,54.2902,54.169,54.2816,401134.0
2020-02-26 10:45:00,62.69,62.75,62.68,62.7,311903.0,54.2816,54.3335,54.2729,54.2902,311903.0
2020-02-26 10:50:00,62.71,62.77,62.66,62.67,294900.0,54.2989,54.3508,54.2556,54.2642,294900.0
2020-02-26 10:55:00,62.67,62.68,62.56,62.58,207681.0,54.2642,54.2729,54.169,54.1863,207681.0
2020-02-26 11:00:00,62.58,62.6,62.52,62.57,220725.0,54.1863,54.2036,54.1344,54.1777,220725.0
2020-02-26 11:05:00,62.56,62.59,62.51,62.52,103354.0,54.169,54.195,54.1257,54.1344,103354.0
2020-02-26 11:10:00,62.52,62.59,62.51,62.58,247024.0,54.1344,54.195,54.1257,54.1863,247024.0
2020-02-26 11:15:00,62.58,62.72,62.58,62.72,126154.0,54.1863,54.3075,54.1863,54.3075,126154.0
2020-02-26 11:20:00,62.72,62.76,62.69,62.75,183479.0,54.3075,54.3422,54.2816,54.3335,183479.0
2020-02-26 11:25:00,62.75,62.78,62.74,62.76,111864.0,54.3335,54.3595,54.3249,54.3422,111864.0
2020-02-26 11:30:00,62.75,62.76,62.62,62.65,217158.0,54.3335,54.3422,54.2209,54.2469,217158.0
2020-02-26 11:35:00,62.66,62.69,62.58,62.66,90479.0,54.2556,54.2816,54.1863,54.2556,90479.0
2020-02-26 11:40:00,62.67,62.67,62.58,62.6,303441.0,54.2642,54.2642,54.1863,54.2036,303441.0
2020-02-26 11:45:00,62.59,62.6,62.54,62.55,151066.0,54.195,54.2036,54.1517,54.1603,151066.0
2020-02-26 11:50:00,62.56,62.57,62.43,62.44,135882.0,54.169,54.1777,54.0564,54.0651,135882.0
2020-02-26 11:55:00,62.43,62.5,62.4,62.46,233648.0,54.0564,54.117,54.0305,54.0824,233648.0
2020-02-26 12:00:00,62.47,62.49,62.3,62.3,373805.0,54.0911,54.1084,53.9439,53.9439,373805.0
2020-02-26 12:05:00,62.3,62.32,62.16,62.18,342335.0,53.9439,53.9612,53.8226,53.84,342335.0
2020-02-26 12:10:00,62.17,62.2,62.1,62.14,385006.0,53.8313,53.8573,53.7707,53.8053,385006.0
2020-02-26 12:15:00,62.14,62.18,62.06,62.17,349275.0,53.8053,53.84,53.7361,53.8313,349275.0
2020-02-26 12:20:00,62.17,62.22,62.11,62.2,405783.0,53.8313,53.8746,53.7794,53.8573,405783.0
2020-02-26 12:25:00,62.2,62.22,62.13,62.18,155889.0,53.8573,53.8746,53.7967,53.84,155889.0
2020-02-26 12:30:00,62.19,62.33,62.19,62.32,172694.0,53.8486,53.9698,53.8486,53.9612,172694.0
2020-02-26 12:35:00,62.32,62.35,62.26,62.28,317267.0,53.9612,53.9872,53.9092,53.9265,317267.0
2020-02-26 12:40:00,62.28,62.29,62.24,62.24,233867.0,53.9265,53.9352,53.8919,53.8919,233867.0
2020-02-26 12:45:00,62.25,62.34,62.25,62.29,193745.0,53.9006,53.9785,53.9006,53.9352,193745.0
2020-02-26 12:50:00,62.29,62.33,62.19,62.19,335533.0,53.9352,53.9698,53.8486,53.8486,335533.0
2020-02-26 12:55:00,62.19,62.21,62.13,62.17,851467.0,53.8486,53.8659,53.7967,53.8313,851467.0
2020-02-26 13:00:00,62.17,62.25,62.16,62.23,95805.0,53.8313,53.9006,53.8226,53.8833,95805.0
2020-02-26 13:05:00,62.23,62.24,62.12,62.14,198182.0,53.8833,53.8919,53.788,53.8053,198182.0
2020-02-26 13:10:00,62.14,62.17,62.09,62.11,181132.0,53.8053,53.8313,53.762,53.7794,181132.0
2020-02-26 13:15:00,62.11,62.16,62.07,62.09,126209.0,53.7794,53.8226,53.7447,53.762,126209.0
2020-02-26 13:20:00,62.1,62.16,62.08,62.09,80415.0,53.7707,53.8226,53.7534,53.762,80415.0
2020-02-26 13:25:00,62.1,62.18,62.1,62.14,171598.0,53.7707,53.84,53.7707,53.8053,171598.0
2020-02-26 13:30:00,62.14,62.16,61.93,61.94,318813.0,53.8053,53.8226,53.6235,53.6322,318813.0
2020-02-26 13:35:00,61.94,61.97,61.81,61.81,796197.0,53.6322,53.6581,53.5196,53.5196,796197.0
2020-02-26 13:40:00,61.8,61.9,61.78,61.8,622018.0,53.5109,53.5975,53.4936,53.5109,622018.0
2020-02-26 13:45:00,61.8,62.05,61.78,61.96,929143.0,53.5109,53.7274,53.4936,53.6495,929143.0
2020-02-26 13:50:00,61.95,61.99,61.9,61.91,547696.0,53.6408,53.6754,53.5975,53.6062,547696.0
2020-02-26 13:55:00,61.91,61.92,61.69,61.71,544173.0,53.6062,53.6148,53.4157,53.433,544173.0
2020-02-26 14:00:00,61.7,61.84,61.64,61.74,415494.0,53.4243,53.5456,53.3724,53.459,415494.0
2020-02-26 14:05:00,61.74,61.87,61.74,61.79,133543.0,53.459,53.5715,53.459,53.5023,133543.0
2020-02-26 14:10:00,61.8,61.94,61.75,61.94,165097.0,53.5109,53.6322,53.4676,53.6322,165097.0
2020-02-26 14:15:00,61.96,61.96,61.84,61.84,131692.0,53.6495,53.6495,53.5456,53.5456,131692.0
2020-02-26 14:20:00,61.85,61.94,61.83,61.93,172076.0,53.5542,53.6322,53.5369,53.6235,172076.0
2020-02-26 14:25:00,61.93,61.98,61.85,61.85,182152.0,53.6235,53.6668,53.5542,53.5542,182152.0
2020-02-26 14:30:00,61.86,61.9,61.74,61.83,271244.0,53.5629,53.5975,53.459,53.5369,271244.0
2020-02-26 14:35:00,61.82,61.94,61.82,61.89,332262.0,53.5282,53.6322,53.5282,53.5889,332262.0
2020-02-26 14:40:00,61.9,61.91,61.71,61.77,175662.0,53.5975,53.6062,53.433,53.485,175662.0
2020-02-26 14:45:00,61.78,61.87,61.74,61.81,146357.0,53.4936,53.5715,53.459,53.5196,146357.0
2020-02-26 14:50:00,61.81,61.82,61.71,61.78,140267.0,53.5196,53.5282,53.433,53.4936,140267.0
2020-02-26 14:55:00,61.78,61.83,61.68,61.69,298667.0,53.4936,53.5369,53.407,53.4157,298667.0
2020-02-26 15:00:00,61.7,61.79,61.68,61.7,329368.0,53.4243,53.5023,53.407,53.4243,329368.0
2020-02-26 15:05:00,61.7,61.75,61.64,61.73,180220.0,53.4243,53.4676,53.3724,53.4503,180220.0
2020-02-26 15:10:00,61.74,61.84,61.71,61.79,218456.0,53.459,53.5456,53.433,53.5023,218456.0
2020-02-26 15:15:00,61.78,61.9,61.78,61.84,513405.0,53.4936,53.5975,53.4936,53.5456,513405.0
2020-02-26 15:20:00,61.84,61.85,61.7,61.71,247583.0,53.5456,53.5542,53.4243,53.433,247583.0
2020-02-26 15:25:00,61.72,61.73,61.63,61.69,191501.0,53.4417,53.4503,53.3637,53.4157,191501.0
2020-02-26 15:30:00,61.69,61.79,61.68,61.71,238209.0,53.4157,53.5023,53.407,53.433,238209.0
2020-02-26 15:35:00,61.72,61.85,61.7,61.84,296497.0,53.4417,53.5542,53.4243,53.5456,296497.0
2020-02-26 15:40:00,61.83,61.85,61.76,61.83,234883.0,53.5369,53.5542,53.4763,53.5369,234883.0
2020-02-26 15:45:00,61.84,61.84,61.74,61.76,402905.0,53.5456,53.5456,53.459,53.4763,402905.0
2020-02-26 15:50:00,61.77,61.8,61.71,61.72,622958.0,53.485,53.5109,53.433,53.4417,622958.0
2020-02-26 15:55:00,61.72,61.74,61.64,61.66,919608.0,53.4417,53.459,53.3724,53.3897,919608.0
2020-02-27 09:30:00,61.21,61.45,61.04,61.32,863482.0,53.0001,53.2079,52.8529,53.0953,863482.0
2020-02-27 09:35:00,61.3,61.67,61.29,61.58,852499.0,53.078,53.3984,53.0693,53.3204,852499.0
2020-02-27 09:40:00,61.59,61.59,61.29,61.33,760094.0,53.3291,53.3291,53.0693,53.104,760094.0
2020-02-27 09:45:00,61.32,61.32,61.06,61.17,578560.0,53.0953,53.0953,52.8702,52.9654,578560.0
2020-02-27 09:50:00,61.16,61.28,61.11,61.27,632222.0,52.9568,53.0607,52.9135,53.052,632222.0
2020-02-27 09:55:00,61.27,61.31,61.04,61.07,650819.0,53.052,53.0867,52.8529,52.8788,650819.0
2020-02-27 10:00:00,61.07,61.15,60.84,60.85,532661.0,52.8788,52.9481,52.6797,52.6884,532661.0
2020-02-27 10:05:00,60.86,60.96,60.82,60.83,575172.0,52.697,52.7836,52.6624,52.671,575172.0
2020-02-27 10:10:00,60.83,60.87,60.77,60.86,483486.0,52.671,52.7057,52.6191,52.697,483486.0
2020-02-27 10:15:00,60.85,60.88,60.76,60.79,427030.0,52.6884,52.7143,52.6104,52.6364,427030.0
2020-02-27 10:20:00,60.79,60.83,60.58,60.68,558037.0,52.6364,52.671,52.4546,52.5412,558037.0
2020-02-27 10:25:00,60.68,60.69,60.49,60.53,569580.0,52.5412,52.5498,52.3766,52.4113,569580.0
2020-02-27 10:30:00,60.53,60.56,60.27,60.3,526218.0,52.4113,52.4372,52.1861,52.2121,526218.0
2020-02-27 10:35:00,60.3,60.53,60.25,60.52,360771.0,52.2121,52.4113,52.1688,52.4026,360771.0
2020-02-27 10:40:00,60.52,60.53,60.35,60.36,286543.0,52.4026,52.4113,52.2554,52.2641,286543.0
2020-02-27 10:45:00,60.35,60.6,60.35,60.57,624475.0,52.2554,52.4719,52.2554,52.4459,624475.0
2020-02-27 10:50:00,60.57,60.7,60.53,60.6,591272.0,52.4459,52.5585,52.4113,52.4719,591272.0
2020-02-27 10:55:00,60.59,60.73,60.5,60.73,594936.0,52.4632,52.5844,52.3853,52.5844,594936.0
2020-02-27 11:00:00,60.73,60.86,60.7,60.8,822001.0,52.5844,52.697,52.5585,52.6451,822001.0
2020-02-27 11:05:00,60.81,60.81,60.68,60.76,534474.0,52.6537,52.6537,52.5412,52.6104,534474.0
2020-02-27 11:10:00,60.75,60.76,60.62,60.71,753001.0,52.6018,52.6104,52.4892,52.5671,753001.0
2020-02-27 11:15:00,60.74,60.85,60.66,60.85,367867.0,52.5931,52.6884,52.5238,52.6884,367867.0
2020-02-27 11:20:00,60.85,60.85,60.62,60.66,378233.0,52.6884,52.6884,52.4892,52.5238,378233.0
2020-02-27 11:25:00,60.65,60.66,60.57,60.64,275826.0,52.5152,52.5238,52.4459,52.5065,275826.0
2020-02-27 11:30:00,60.64,60.64,60.45,60.46,713234.0,52.5065,52.5065,52.342,52.3507,713234.0
2020-02-27 11:35:00,60.46,60.5,60.28,60.33,521496.0,52.3507,52.3853,52.1948,52.2381,521496.0
2020-02-27 11:40:00,60.34,60.41,60.27,60.29,301092.0,52.2468,52.3074,52.1861,52.2035,301092.0
2020-02-27 11:45:00,60.29,60.43,60.17,60.38,338759.0,52.2035,52.3247,52.0996,52.2814,338759.0
2020-02-27 11:50:00,60.38,60.52,60.35,60.5,290082.0,52.2814,52.4026,52.2554,52.3853,290082.0
2020-02-27 11:55:00,60.51,60.68,60.46,60.65,241263.0,52.394,52.5412,52.3507,52.5152,241263.0
2020-02-27 12:00:00,60.65,60.77,60.62,60.65,423691.0,52.5152,52.6191,52.4892,52.5152,423691.0
2020-02-27 12:05:00,60.64,60.82,60.6,60.79,357891.0,52.5065,52.6624,52.4719,52.6364,357891.0
2020-02-27 12:10:00,60.79,60.94,60.76,60.94,257114.0,52.6364,52.7663,52.6104,52.7663,257114.0
2020-02-27 12:15:00,60.94,60.99,60.84,60.97,479946.0,52.7663,52.8096,52.6797,52.7923,479946.0
2020-02-27 12:20:00,60.96,60.97,60.67,60.74,436200.0,52.7836,52.7923,52.5325,52.5931,436200.0
2020-02-27 12:25:00,60.74,60.94,60.74,60.93,170582.0,52.5931,52.7663,52.5931,52.7576,170582.0
2020-02-27 12:30:00,60.92,61.11,60.91,61.01,452796.0,52.749,52.9135,52.7403,52.8269,452796.0
2020-02-27 12:35:00,61.01,61.15,61.01,61.13,352399.0,52.8269,52.9481,52.8269,52.9308,352399.0
2020-02-27 12:40:00,61.13,61.14,60.97,60.97,468367.0,52.9308,52.9395,52.7923,52.7923,468367.0
2020-02-27 12:45:00,60.97,61.09,60.94,61.06,496237.0,52.7923,52.8962,52.7663,52.8702,496237.0
2020-02-27 12:50:00,61.07,61.15,61.02,61.1,315453.0,52.8788,52.9481,52.8355,52.9048,315453.0
2020-02-27 12:55:00,61.09,61.11,60.93,60.94,234020.0,52.8962,52.9135,52.7576,52.7663,234020.0
2020-02-27 13:00:00,60.92,61.09,60.87,61.07,221104.0,52.749,52.8962,52.7057,52.8788,221104.0
2020-02-27 13:05:00,61.07,61.14,61.01,61.12,222918.0,52.8788,52.9395,52.8269,52.9221,222918.0
2020-02-27 13:10:00,61.12,61.17,61.1,61.13,189932.0,52.9221,52.9654,52.9048,52.9308,189932.0
2020-02-27 13:15:00,61.12,61.14,60.99,61.01,137502.0,52.9221,52.9395,52.8096,52.8269,137502.0
2020-02-27 13:20:00,61.01,61.04,60.9,60.91,293748.0,52.8269,52.8529,52.7316,52.7403,293748.0
2020-02-27 13:25:00,60.92,60.98,60.8,60.8,205607.0,52.749,52.8009,52.6451,52.6451,205607.0
2020-02-27 13:30:00,60.8,60.87,60.75,60.77,143273.0,52.6451,52.7057,52.6018,52.6191,143273.0
2020-02-27 13:35:00,60.77,60.77,60.59,60.66,259825.0,52.6191,52.6191,52.4632,52.5238,259825.0
2020-02-27 13:40:00,60.66,60.7,60.28,60.37,628068.0,52.5238,52.5585,52.1948,52.2727,628068.0
2020-02-27 13:45:00,60.38,60.55,60.34,60.51,240231.0,52.2814,52.4286,52.2468,52.394,240231.0
2020-02-27 13:50:00,60.5,60.67,60.38,60.63,413230.0,52.3853,52.5325,52.2814,52.4979,413230.0
2020-02-27 13:55:00,60.62,60.66,60.26,60.32,466330.0,52.4892,52.5238,52.1775,52.2294,466330.0
2020-02-27 14:00:00,60.31,60.39,60.23,60.3,444962.0,52.2208,52.29,52.1515,52.2121,444962.0
2020-02-27 14:05:00,60.29,60.32,60.07,60.12,335091.0,52.2035,52.2294,52.013,52.0563,335091.0
2020-02-27 14:10:00,60.11,60.23,60.05,60.21,549087.0,52.0476,52.1515,51.9957,52.1342,549087.0
2020-02-27 14:15:00,60.21,60.27,60.09,60.09,419334.0,52.1342,52.1861,52.0303,52.0303,419334.0
2020-02-27 14:20:00,60.1,60.29,60.1,60.28,196158.0,52.0389,52.2035,52.0389,52.1948,196158.0
2020-02-27 14:25:00,60.29,60.44,60.23,60.41,294506.0,52.2035,52.3333,52.1515,52.3074,294506.0
2020-02-27 14:30:00,60.4,60.41,60.25,60.33,160853.0,52.2987,52.3074,52.1688,52.2381,160853.0
2020-02-27 14:35:00,60.31,60.44,60.3,60.36,149973.0,52.2208,52.3333,52.2121,52.2641,149973.0
2020-02-27 14:40:00,60.36,60.39,60.28,60.39,188380.0,52.2641,52.29,52.1948,52.29,188380.0
2020-02-27 14:45:00,60.38,60.38,60.24,60.34,166850.0,52.2814,52.2814,52.1602,52.2468,166850.0
2020-02-27 14:50:00,60.34,60.38,60.28,60.28,141190.0,52.2468,52.2814,52.1948,52.1948,141190.0
2020-02-27 14:55:00,60.27,60.28,60.13,60.13,213789.0,52.1861,52.1948,52.0649,52.0649,213789.0
2020-02-27 15:00:00,60.13,60.15,59.97,60.05,513954.0,52.0649,52.0822,51.9264,51.9957,513954.0
2020-02-27 15:05:00,60.06,60.27,60.02,60.26,310204.0,52.0043,52.1861,51.9697,52.1775,310204.0
2020-02-27 15:10:00,60.26,60.33,60.22,60.23,308808.0,52.1775,52.2381,52.1429,52.1515,308808.0
2020-02-27 15:15:00,60.23,60.27,60.11,60.12,202011.0,52.1515,52.1861,52.0476,52.0563,202011.0
2020-02-27 15:20:00,60.12,60.15,60.05,60.09,254308.0,52.0563,52.0822,51.9957,52.0303,254308.0
2020-02-27 15:25:00,60.09,60.12,59.97,59.98,313263.0,52.0303,52.0563,51.9264,51.935,313263.0
2020-02-27 15:30:00,59.97,60.01,59.86,59.97,510798.0,51.9264,51.961,51.8311,51.9264,510798.0
2020-02-27 15:35:00,59.96,59.96,59.8,59.82,305153.0,51.9177,51.9177,51.7792,51.7965,305153.0
2020-02-27 15:40:00,59.82,59.84,59.69,59.73,446563.0,51.7965,51.8138,51.6839,51.7186,446563.0
2020-02-27 15:45:00,59.73,59.86,59.7,59.83,1080713.0,51.7186,51.8311,51.6926,51.8052,1080713.0
2020-02-27 15:50:00,59.83,59.84,59.45,59.46,1310487.0,51.8052,51.8138,51.4761,51.4848,1310487.0
2020-02-27 15:55:00,59.46,59.49,59.15,59.16,3584526.0,51.4848,51.5108,51.2164,51.225,3584526.0
2020-02-28 09:30:00,57.81,57.99,57.52,57.9,1112822.0,50.0561,50.212,49.805,50.134,1112822.0
2020-02-28 09:35:00,57.9,57.97,57.59,57.65,1123502.0,50.134,50.1946,49.8656,49.9176,1123502.0
2020-02-28 09:40:00,57.65,57.77,57.26,57.26,1382221.0,49.9176,50.0215,49.5799,49.5799,1382221.0
2020-02-28 09:45:00,57.24,57.3,57.01,57.03,1011942.0,49.5626,49.6145,49.3634,49.3807,1011942.0
2020-02-28 09:50:00,57.02,57.1,56.73,56.74,864301.0,49.3721,49.4413,49.121,49.1296,864301.0
2020-02-28 09:55:00,56.73,56.74,56.32,56.5,1422018.0,49.121,49.1296,48.7659,48.9218,1422018.0
2020-02-28 10:00:00,56.49,56.54,56.05,56.06,1426889.0,48.9131,48.9564,48.5322,48.5408,1426889.0
2020-02-28 10:05:00,56.06,56.53,56.06,56.4,1482148.0,48.5408,48.9478,48.5408,48.8352,1482148.0
2020-02-28 10:10:00,56.4,56.42,56.06,56.15,1157391.0,48.8352,48.8525,48.5408,48.6187,1157391.0
2020-02-28 10:15:00,56.15,56.57,56.04,56.46,904932.0,48.6187,48.9824,48.5235,48.8872,904932.0
2020-02-28 10:20:00,56.46,56.51,56.23,56.37,1034844.0,48.8872,48.9305,48.688,48.8092,1034844.0
2020-02-28 10:25:00,56.37,56.56,56.07,56.09,888409.0,48.8092,48.9738,48.5495,48.5668,888409.0
2020-02-28 10:30:00,56.09,56.45,56.07,56.45,903704.0,48.5668,48.8785,48.5495,48.8785,903704.0
2020-02-28 10:35:00,56.44,56.64,56.37,56.54,623312.0,48.8699,49.043,48.8092,48.9564,623312.0
2020-02-28 10:40:00,56.55,56.63,56.42,56.48,675972.0,48.9651,49.0344,48.8525,48.9045,675972.0
2020-02-28 10:45:00,56.48,56.56,56.35,56.4,573697.0,48.9045,48.9738,48.7919,48.8352,573697.0
2020-02-28 10:50:00,56.39,56.96,56.35,56.96,840621.0,48.8266,49.3201,48.7919,49.3201,840621.0
2020-02-28 10:55:00,56.96,56.97,56.7,56.84,528692.0,49.3201,49.3288,49.095,49.2162,528692.0
2020-02-28 11:00:00,56.83,56.92,56.58,56.85,1040401.0,49.2075,49.2855,48.9911,49.2249,1040401.0
2020-02-28 11:05:00,56.86,56.86,56.63,56.69,565582.0,49.2335,49.2335,49.0344,49.0863,565582.0
2020-02-28 11:10:00,56.69,57.02,56.68,56.92,696214.0,49.0863,49.3721,49.0777,49.2855,696214.0
2020-02-28 11:15:00,56.92,57.16,56.89,57.16,723476.0,49.2855,49.4933,49.2595,49.4933,723476.0
2020-02-28 11:20:00,57.15,57.21,57.0,57.15,895740.0,49.4846,49.5366,49.3547,49.4846,895740.0
2020-02-28 11:25:00,57.16,57.24,56.97,57.18,481102.0,49.4933,49.5626,49.3288,49.5106,481102.0
2020-02-28 11:30:00,57.19,57.41,57.13,57.31,594581.0,49.5193,49.7097,49.4673,49.6232,594581.0
2020-02-28 11:35:00,57.31,57.54,57.24,57.52,620381.0,49.6232,49.8223,49.5626,49.805,620381.0
2020-02-28 11:40:00,57.52,57.95,57.48,57.78,738036.0,49.805,50.1773,49.7704,50.0301,738036.0
2020-02-28 11:45:00,57.77,57.77,57.46,57.57,658219.0,50.0215,50.0215,49.753,49.8483,658219.0
2020-02-28 11:50:00,57.6,57.68,57.35,57.43,928334.0,49.8743,49.9435,49.6578,49.7271,928334.0
2020-02-28 11:55:00,57.42,57.55,57.26,57.39,660280.0,49.7184,49.831,49.5799,49.6924,660280.0
2020-02-28 12:00:00,57.39,57.42,57.16,57.24,701005.0,49.6924,49.7184,49.4933,49.5626,701005.0
2020-02-28 12:05:00,57.25,57.46,57.24,57.31,442434.0,49.5712,49.753,49.5626,49.6232,442434.0
2020-02-28 12:10:00,57.31,57.4,57.26,57.37,434288.0,49.6232,49.7011,49.5799,49.6751,434288.0
2020-02-28 12:15:00,57.37,57.49,57.24,57.49,373822.0,49.6751,49.779,49.5626,49.779,373822.0
2020-02-28 12:20:00,57.49,57.62,57.35,57.36,499077.0,49.779,49.8916,49.6578,49.6665,499077.0
2020-02-28 12:25:00,57.34,57.52,57.31,57.51,612375.0,49.6491,49.805,49.6232,49.7963,612375.0
2020-02-28 12:30:00,57.52,57.66,57.48,57.57,609451.0,49.805,49.9262,49.7704,49.8483,609451.0
2020-02-28 12:35:00,57.57,57.78,57.47,57.61,826931.0,49.8483,50.0301,49.7617,49.8829,826931.0
2020-02-28 12:40:00,57.62,57.83,57.54,57.63,548287.0,49.8916,50.0734,49.8223,49.9002,548287.0
2020-02-28 12:45:00,57.65,57.67,57.45,57.58,508747.0,49.9176,49.9349,49.7444,49.8569,508747.0
2020-02-28 12:50:00,57.57,57.76,57.53,57.72,534203.0,49.8483,50.0128,49.8137,49.9782,534203.0
2020-02-28 12:55:00,57.72,57.89,57.63,57.84,448475.0,49.9782,50.1254,49.9002,50.0821,448475.0
2020-02-28 13:00:00,57.85,57.9,57.63,57.64,339022.0,50.0907,50.134,49.9002,49.9089,339022.0
2020-02-28 13:05:00,57.64,57.92,57.64,57.84,406282.0,49.9089,50.1513,49.9089,50.0821,406282.0
2020-02-28 13:10:00,57.84,57.84,57.5,57.51,361553.0,50.0821,50.0821,49.7877,49.7963,361553.0
2020-02-28 13:15:00,57.51,57.84,57.46,57.72,249209.0,49.7963,50.0821,49.753,49.9782,249209.0
2020-02-28 13:20:00,57.72,57.77,57.63,57.73,208175.0,49.9782,50.0215,49.9002,49.9868,208175.0
2020-02-28 13:25:00,57.75,57.83,57.65,57.66,355988.0,50.0041,50.0734,49.9176,49.9262,355988.0
2020-02-28 13:30:00,57.64,57.66,57.33,57.33,174544.0,49.9089,49.9262,49.6405,49.6405,174544.0
2020-02-28 13:35:00,57.34,57.35,57.19,57.26,186823.0,49.6491,49.6578,49.5193,49.5799,186823.0
2020-02-28 13:40:00,57.27,57.27,57.02,57.03,441565.0,49.5885,49.5885,49.3721,49.3807,441565.0
2020-02-28 13:45:00,57.03,57.13,56.88,57.09,270728.0,49.3807,49.4673,49.2508,49.4327,270728.0
2020-02-28 13:50:00,57.1,57.12,56.95,57.09,263658.0,49.4413,49.4586,49.3114,49.4327,263658.0
2020-02-28 13:55:00,57.09,57.25,57.0,57.22,273169.0,49.4327,49.5712,49.3547,49.5452,273169.0
2020-02-28 14:00:00,57.22,57.22,56.89,56.89,721430.0,49.5452,49.5452,49.2595,49.2595,721430.0
2020-02-28 14:05:00,56.9,56.99,56.85,56.89,151516.0,49.2682,49.3461,49.2249,49.2595,151516.0
2020-02-28 14:10:00,56.89,57.17,56.89,57.09,241635.0,49.2595,49.5019,49.2595,49.4327,241635.0
2020-02-28 14:15:00,57.08,57.23,57.03,57.19,242445.0,49.424,49.5539,49.3807,49.5193,242445.0
2020-02-28 14:20:00,57.18,57.38,57.08,57.23,353274.0,49.5106,49.6838,49.424,49.5539,353274.0
2020-02-28 14:25:00,57.24,57.3,57.16,57.26,229710.0,49.5626,49.6145,49.4933,49.5799,229710.0
2020-02-28 14:30:00,57.27,57.71,57.18,57.48,810342.0,49.5885,49.9695,49.5106,49.7704,810342.0
2020-02-28 14:35:00,57.48,57.52,57.28,57.35,319758.0,49.7704,49.805,49.5972,49.6578,319758.0
2020-02-28 14:40:00,57.35,57.87,57.33,57.85,340594.0,49.6578,50.1081,49.6405,50.0907,340594.0
2020-02-28 14:45:00,57.86,57.91,57.51,57.63,560869.0,50.0994,50.1427,49.7963,49.9002,560869.0
2020-02-28 14:50:00,57.64,57.76,57.49,57.59,262776.0,49.9089,50.0128,49.779,49.8656,262776.0
2020-02-28 14:55:00,57.59,57.6,57.37,57.55,299275.0,49.8656,49.8743,49.6751,49.831,299275.0
2020-02-28 15:00:00,57.56,57.61,57.26,57.27,368615.0,49.8396,49.8829,49.5799,49.5885,368615.0
2020-02-28 15:05:00,57.25,57.39,57.17,57.27,330064.0,49.5712,49.6924,49.5019,49.5885,330064.0
2020-02-28 15:10:00,57.27,57.41,57.2,57.36,237199.0,49.5885,49.7097,49.5279,49.6665,237199.0
2020-02-28 15:15:00,57.36,57.7,57.31,57.53,447304.0,49.6665,49.9609,49.6232,49.8137,447304.0
2020-02-28 15:20:00,57.54,57.58,57.27,57.31,337075.0,49.8223,49.8569,49.5885,49.6232,337075.0
2020-02-28 15:25:00,57.31,57.4,56.93,56.93,391222.0,49.6232,49.7011,49.2941,49.2941,391222.0
2020-02-28 15:30:00,56.92,57.26,56.92,57.07,484562.0,49.2855,49.5799,49.2855,49.4154,484562.0
2020-02-28 15:35:00,57.08,57.1,56.98,57.03,694072.0,49.424,49.4413,49.3374,49.3807,694072.0
2020-02-28 15:40:00,57.04,57.07,56.73,56.73,529339.0,49.3894,49.4154,49.121,49.121,529339.0
2020-02-28 15:45:00,56.73,57.29,56.73,57.29,1074337.0,49.121,49.6058,49.121,49.6058,1074337.0
2020-02-28 15:50:00,57.27,57.39,57.11,57.35,876611.0,49.5885,49.6924,49.45,49.6578,876611.0
2020-02-28 15:55:00,57.34,58.0,57.33,58.0,1629842.0,49.6491,50.2206,49.6405,50.2206,1629842.0
2020-03-02 09:30:00,58.11,58.8,58.11,58.69,577493.0,50.3159,50.9133,50.3159,50.8181,577493.0
2020-03-02 09:35:00,58.69,58.9,58.65,58.74,360675.0,50.8181,50.9999,50.7834,50.8614,360675.0
2020-03-02 09:40:00,58.74,59.04,58.73,58.81,405457.0,50.8614,51.1211,50.8527,50.922,405457.0
2020-03-02 09:45:00,58.81,59.12,58.81,58.98,280822.0,50.922,51.1904,50.922,51.0692,280822.0
2020-03-02 09:50:00,58.98,59.16,58.87,59.12,377915.0,51.0692,51.225,50.9739,51.1904,377915.0
2020-03-02 09:55:00,59.11,59.16,58.92,58.92,331998.0,51.1817,51.225,51.0172,51.0172,331998.0
2020-03-02 10:00:00,58.92,59.01,58.79,58.96,256652.0,51.0172,51.0951,50.9047,51.0519,256652.0
2020-03-02 10:05:00,58.96,58.97,58.67,58.73,644548.0,51.0519,51.0605,50.8007,50.8527,644548.0
2020-03-02 10:10:00,58.72,59.14,58.7,59.14,381933.0,50.844,51.2077,50.8267,51.2077,381933.0
2020-03-02 10:15:00,59.15,59.18,58.89,58.99,543967.0,51.2164,51.2423,50.9912,51.0778,543967.0
2020-03-02 10:20:00,59.0,59.02,58.8,58.89,204958.0,51.0865,51.1038,50.9133,50.9912,204958.0
2020-03-02 10:25:00,58.91,59.09,58.87,59.08,222217.0,51.0086,51.1644,50.9739,51.1558,222217.0
2020-03-02 10:30:00,59.09,59.12,58.91,59.03,298721.0,51.1644,51.1904,51.0086,51.1125,298721.0
2020-03-02 10:35:00,59.02,59.25,59.01,59.21,166745.0,51.1038,51.303,51.0951,51.2683,166745.0
2020-03-02 10:40:00,59.23,59.4,59.23,59.35,420870.0,51.2856,51.4328,51.2856,51.3895,420870.0
2020-03-02 10:45:00,59.36,59.5,59.35,59.49,201471.0,51.3982,51.5194,51.3895,51.5108,201471.0
2020-03-02 10:50:00,59.49,59.62,59.47,59.56,304422.0,51.5108,51.6233,51.4934,51.5714,304422.0
2020-03-02 10:55:00,59.56,59.59,59.33,59.35,344682.0,51.5714,51.5974,51.3722,51.3895,344682.0
2020-03-02 11:00:00,59.35,59.52,59.33,59.44,247886.0,51.3895,51.5367,51.3722,51.4675,247886.0
2020-03-02 11:05:00,59.44,59.5,59.34,59.42,250978.0,51.4675,51.5194,51.3809,51.4502,250978.0
2020-03-02 11:10:00,59.43,59.86,59.41,59.83,358952.0,51.4588,51.8311,51.4415,51.8052,358952.0
2020-03-02 11:15:00,59.83,59.93,59.76,59.8,233214.0,51.8052,51.8917,51.7445,51.7792,233214.0
2020-03-02 11:20:00,59.8,59.98,59.8,59.87,178474.0,51.7792,51.935,51.7792,51.8398,178474.0
2020-03-02 11:25:00,59.87,60.0,59.86,59.92,196917.0,51.8398,51.9524,51.8311,51.8831,196917.0
2020-03-02 11:30:00,59.92,60.01,59.86,59.92,312787.0,51.8831,51.961,51.8311,51.8831,312787.0
2020-03-02 11:35:00,59.92,60.1,59.87,60.06,168267.0,51.8831,52.0389,51.8398,52.0043,168267.0
2020-03-02 11:40:00,60.06,60.06,59.85,59.99,262524.0,52.0043,52.0043,51.8225,51.9437,262524.0
2020-03-02 11:45:00,60.0,60.05,59.93,59.99,256245.0,51.9524,51.9957,51.8917,51.9437,256245.0
2020-03-02 11:50:00,59.98,60.21,59.94,60.13,440803.0,51.935,52.1342,51.9004,52.0649,440803.0
2020-03-02 11:55:00,60.13,60.21,60.11,60.14,543020.0,52.0649,52.1342,52.0476,52.0736,543020.0
2020-03-02 12:00:00,60.14,60.19,60.13,60.15,583059.0,52.0736,52.1169,52.0649,52.0822,583059.0
2020-03-02 12:05:00,60.14,60.21,60.1,60.13,189749.0,52.0736,52.1342,52.0389,52.0649,189749.0
2020-03-02 12:10:00,60.13,60.17,60.01,60.09,171593.0,52.0649,52.0996,51.961,52.0303,171593.0
2020-03-02 12:15:00,60.1,60.11,59.95,60.03,170045.0,52.0389,52.0476,51.9091,51.9783,170045.0
2020-03-02 12:20:00,60.03,60.06,59.85,59.88,206203.0,51.9783,52.0043,51.8225,51.8485,206203.0
2020-03-02 12:25:00,59.88,60.07,59.87,60.03,209853.0,51.8485,52.013,51.8398,51.9783,209853.0
2020-03-02 12:30:00,60.03,60.22,60.03,60.19,155730.0,51.9783,52.1429,51.9783,52.1169,155730.0
2020-03-02 12:35:00,60.2,60.28,60.18,60.22,155017.0,52.1255,52.1948,52.1082,52.1429,155017.0
2020-03-02 12:40:00,60.22,60.27,60.1,60.15,203539.0,52.1429,52.1861,52.0389,52.0822,203539.0
2020-03-02 12:45:00,60.15,60.24,60.14,60.23,216982.0,52.0822,52.1602,52.0736,52.1515,216982.0
2020-03-02 12:50:00,60.24,60.29,60.16,60.24,199547.0,52.1602,52.2035,52.0909,52.1602,199547.0
2020-03-02 12:55:00,60.24,60.3,60.15,60.22,126190.0,52.1602,52.2121,52.0822,52.1429,126190.0
2020-03-02 13:00:00,60.22,60.29,60.18,60.28,199257.0,52.1429,52.2035,52.1082,52.1948,199257.0
2020-03-02 13:05:00,60.28,60.28,60.04,60.09,146235.0,52.1948,52.1948,51.987,52.0303,146235.0
2020-03-02 13:10:00,60.09,60.17,60.04,60.09,85831.0,52.0303,52.0996,51.987,52.0303,85831.0
2020-03-02 13:15:00,60.09,60.12,59.86,59.89,91359.0,52.0303,52.0563,51.8311,51.8571,91359.0
2020-03-02 13:20:00,59.89,59.94,59.82,59.86,165643.0,51.8571,51.9004,51.7965,51.8311,165643.0
2020-03-02 13:25:00,59.86,59.89,59.71,59.8,163699.0,51.8311,51.8571,51.7013,51.7792,163699.0
2020-03-02 13:30:00,59.79,59.85,59.73,59.84,376074.0,51.7705,51.8225,51.7186,51.8138,376074.0
2020-03-02 13:35:00,59.84,60.03,59.81,60.01,234336.0,51.8138,51.9783,51.7878,51.961,234336.0
2020-03-02 13:40:00,60.02,60.04,59.94,59.99,119888.0,51.9697,51.987,51.9004,51.9437,119888.0
2020-03-02 13:45:00,60.01,60.04,59.82,59.85,249247.0,51.961,51.987,51.7965,51.8225,249247.0
2020-03-02 13:50:00,59.85,59.96,59.76,59.8,144934.0,51.8225,51.9177,51.7445,51.7792,144934.0
2020-03-02 13:55:00,59.79,60.09,59.79,60.08,209502.0,51.7705,52.0303,51.7705,52.0216,209502.0
2020-03-02 14:00:00,60.07,60.16,60.06,60.15,213456.0,52.013,52.0909,52.0043,52.0822,213456.0
2020-03-02 14:05:00,60.15,60.26,60.05,60.25,175263.0,52.0822,52.1775,51.9957,52.1688,175263.0
2020-03-02 14:10:00,60.25,60.25,60.16,60.2,251767.0,52.1688,52.1688,52.0909,52.1255,251767.0
2020-03-02 14:15:00,60.2,60.2,60.03,60.06,177681.0,52.1255,52.1255,51.9783,52.0043,177681.0
2020-03-02 14:20:00,60.07,60.14,59.98,59.98,182586.0,52.013,52.0736,51.935,51.935,182586.0
2020-03-02 14:25:00,59.98,60.05,59.83,59.84,429795.0,51.935,51.9957,51.8052,51.8138,429795.0
2020-03-02 14:30:00,59.85,59.95,59.82,59.82,330672.0,51.8225,51.9091,51.7965,51.7965,330672.0
2020-03-02 14:35:00,59.83,59.84,59.68,59.69,349769.0,51.8052,51.8138,51.6753,51.6839,349769.0
2020-03-02 14:40:00,59.68,59.69,59.4,59.51,378614.0,51.6753,51.6839,51.4328,51.5281,378614.0
2020-03-02 14:45:00,59.51,59.75,59.43,59.71,367864.0,51.5281,51.7359,51.4588,51.7013,367864.0
2020-03-02 14:50:00,59.7,59.81,59.59,59.81,291273.0,51.6926,51.7878,51.5974,51.7878,291273.0
2020-03-02 14:55:00,59.81,59.84,59.54,59.59,302368.0,51.7878,51.8138,51.5541,51.5974,302368.0
2020-03-02 15:00:00,59.59,59.78,59.56,59.77,256107.0,51.5974,51.7619,51.5714,51.7532,256107.0
2020-03-02 15:05:00,59.76,59.96,59.75,59.9,284585.0,51.7445,51.9177,51.7359,51.8658,284585.0
2020-03-02 15:10:00,59.9,59.97,59.81,59.95,257621.0,51.8658,51.9264,51.7878,51.9091,257621.0
2020-03-02 15:15:00,59.94,60.01,59.85,59.91,354509.0,51.9004,51.961,51.8225,51.8744,354509.0
2020-03-02 15:20:00,59.92,60.2,59.89,60.2,529057.0,51.8831,52.1255,51.8571,52.1255,529057.0
2020-03-02 15:25:00,60.19,60.28,60.13,60.19,504792.0,52.1169,52.1948,52.0649,52.1169,504792.0
2020-03-02 15:30:00,60.19,60.33,60.15,60.3,445214.0,52.1169,52.2381,52.0822,52.2121,445214.0
2020-03-02 15:35:00,60.31,60.49,60.3,60.48,338975.0,52.2208,52.3766,52.2121,52.368,338975.0
2020-03-02 15:40:00,60.48,60.55,60.39,60.41,445863.0,52.368,52.4286,52.29,52.3074,445863.0
2020-03-02 15:45:00,60.42,60.76,60.41,60.76,652228.0,52.316,52.6104,52.3074,52.6104,652228.0
2020-03-02 15:50:00,60.76,61.14,60.73,61.12,985324.0,52.6104,52.9395,52.5844,52.9221,985324.0
2020-03-02 15:55:00,61.11,61.14,60.92,61.09,1632073.0,52.9135,52.9395,52.749,52.8962,1632073.0
2020-03-03 09:30:00,61.17,61.18,60.78,61.0,631859.0,52.9654,52.9741,52.6277,52.8182,631859.0
2020-03-03 09:35:00,61.0,61.06,60.89,61.0,493820.0,52.8182,52.8702,52.723,52.8182,493820.0
2020-03-03 09:40:00,60.99,61.07,60.86,60.9,392308.0,52.8096,52.8788,52.697,52.7316,392308.0
2020-03-03 09:45:00,60.89,61.03,60.76,61.03,447006.0,52.723,52.8442,52.6104,52.8442,447006.0
2020-03-03 09:50:00,61.03,61.05,60.77,60.87,285173.0,52.8442,52.8615,52.6191,52.7057,285173.0
2020-03-03 09:55:00,60.87,60.94,60.72,60.84,296011.0,52.7057,52.7663,52.5758,52.6797,296011.0
2020-03-03 10:00:00,60.84,62.19,60.82,62.07,1714586.0,52.6797,53.8486,52.6624,53.7447,1714586.0
2020-03-03 10:05:00,62.06,62.2,61.87,62.09,765418.0,53.7361,53.8573,53.5715,53.762,765418.0
2020-03-03 10:10:00,62.08,62.17,61.54,61.58,741853.0,53.7534,53.8313,53.2858,53.3204,741853.0
2020-03-03 10:15:00,61.58,61.68,61.2,61.52,942544.0,53.3204,53.407,52.9914,53.2685,942544.0
2020-03-03 10:20:00,61.51,61.86,61.47,61.84,642793.0,53.2598,53.5629,53.2252,53.5456,642793.0
2020-03-03 10:25:00,61.83,61.84,61.52,61.55,447365.0,53.5369,53.5456,53.2685,53.2945,447365.0
2020-03-03 10:30:00,61.54,61.76,61.47,61.58,377844.0,53.2858,53.4763,53.2252,53.3204,377844.0
2020-03-03 10:35:00,61.58,61.85,61.58,61.77,387087.0,53.3204,53.5542,53.3204,53.485,387087.0
2020-03-03 10:40:00,61.78,61.97,61.74,61.89,331489.0,53.4936,53.6581,53.459,53.5889,331489.0
2020-03-03 10:45:00,61.88,61.93,61.49,61.55,346423.0,53.5802,53.6235,53.2425,53.2945,346423.0
2020-03-03 10:50:00,61.55,61.69,61.44,61.68,212552.0,53.2945,53.4157,53.1992,53.407,212552.0
2020-03-03 10:55:00,61.68,61.86,61.64,61.74,403132.0,53.407,53.5629,53.3724,53.459,403132.0
2020-03-03 11:00:00,61.73,61.8,61.58,61.67,422686.0,53.4503,53.5109,53.3204,53.3984,422686.0
2020-03-03 11:05:00,61.65,61.66,61.43,61.46,344445.0,53.381,53.3897,53.1906,53.2165,344445.0
2020-03-03 11:10:00,61.45,61.47,60.99,61.01,621531.0,53.2079,53.2252,52.8096,52.8269,621531.0
2020-03-03 11:15:00,61.01,61.27,61.01,61.07,367325.0,52.8269,53.052,52.8269,52.8788,367325.0
2020-03-03 11:20:00,61.07,61.12,60.66,60.69,411136.0,52.8788,52.9221,52.5238,52.5498,411136.0
2020-03-03 11:25:00,60.69,60.75,60.39,60.57,769484.0,52.5498,52.6018,52.29,52.4459,769484.0
2020-03-03 11:30:00,60.58,60.8,60.52,60.8,413926.0,52.4546,52.6451,52.4026,52.6451,413926.0
2020-03-03 11:35:00,60.81,61.06,60.72,61.05,479274.0,52.6537,52.8702,52.5758,52.8615,479274.0
2020-03-03 11:40:00,61.05,61.12,60.9,61.02,205301.0,52.8615,52.9221,52.7316,52.8355,205301.0
2020-03-03 11:45:00,61.03,61.08,60.85,60.9,234608.0,52.8442,52.8875,52.6884,52.7316,234608.0
2020-03-03 11:50:00,60.89,61.32,60.87,61.26,244496.0,52.723,53.0953,52.7057,53.0434,244496.0
2020-03-03 11:55:00,61.26,61.49,61.2,61.47,124304.0,53.0434,53.2425,52.9914,53.2252,124304.0
2020-03-03 12:00:00,61.46,61.46,61.27,61.4,234303.0,53.2165,53.2165,53.052,53.1646,234303.0
2020-03-03 12:05:00,61.41,61.55,61.38,61.49,168508.0,53.1732,53.2945,53.1473,53.2425,168508.0
2020-03-03 12:10:00,61.5,61.51,61.23,61.24,234802.0,53.2512,53.2598,53.0174,53.026,234802.0
2020-03-03 12:15:00,61.24,61.31,61.18,61.28,162093.0,53.026,53.0867,52.9741,53.0607,162093.0
2020-03-03 12:20:00,61.28,61.35,61.21,61.32,118292.0,53.0607,53.1213,53.0001,53.0953,118292.0
2020-03-03 12:25:00,61.33,61.37,61.08,61.18,109393.0,53.104,53.1386,52.8875,52.9741,109393.0
2020-03-03 12:30:00,61.19,61.22,61.06,61.08,183890.0,52.9827,53.0087,52.8702,52.8875,183890.0
2020-03-03 12:35:00,61.08,61.24,61.05,61.23,112652.0,52.8875,53.026,52.8615,53.0174,112652.0
2020-03-03 12:40:00,61.22,61.3,61.08,61.11,102593.0,53.0087,53.078,52.8875,52.9135,102593.0
2020-03-03 12:45:00,61.12,61.37,61.12,61.28,173448.0,52.9221,53.1386,52.9221,53.0607,173448.0
2020-03-03 12:50:00,61.28,61.28,61.12,61.13,95187.0,53.0607,53.0607,52.9221,52.9308,95187.0
2020-03-03 12:55:00,61.11,61.18,61.0,61.13,159682.0,52.9135,52.9741,52.8182,52.9308,159682.0
2020-03-03 13:00:00,61.12,61.12,60.93,61.0,186744.0,52.9221,52.9221,52.7576,52.8182,186744.0
2020-03-03 13:05:00,61.0,61.03,60.9,60.96,155460.0,52.8182,52.8442,52.7316,52.7836,155460.0
2020-03-03 13:10:00,60.97,61.05,60.85,60.88,262618.0,52.7923,52.8615,52.6884,52.7143,262618.0
2020-03-03 13:15:00,60.88,60.97,60.69,60.71,269296.0,52.7143,52.7923,52.5498,52.5671,269296.0
2020-03-03 13:20:00,60.71,60.87,60.64,60.67,209125.0,52.5671,52.7057,52.5065,52.5325,209125.0
2020-03-03 13:25:00,60.67,60.7,60.42,60.67,274895.0,52.5325,52.5585,52.316,52.5325,274895.0
2020-03-03 13:30:00,60.67,60.82,60.55,60.78,200685.0,52.5325,52.6624,52.4286,52.6277,200685.0
2020-03-03 13:35:00,60.77,60.83,60.69,60.75,218530.0,52.6191,52.671,52.5498,52.6018,218530.0
2020-03-03 13:40:00,60.75,60.76,60.32,60.33,295840.0,52.6018,52.6104,52.2294,52.2381,295840.0
2020-03-03 13:45:00,60.32,60.46,60.32,60.36,244728.0,52.2294,52.3507,52.2294,52.2641,244728.0
2020-03-03 13:50:00,60.36,60.46,60.25,60.33,183952.0,52.2641,52.3507,52.1688,52.2381,183952.0
2020-03-03 13:55:00,60.34,60.41,60.24,60.26,163609.0,52.2468,52.3074,52.1602,52.1775,163609.0
2020-03-03 14:00:00,60.26,60.4,60.13,60.17,295239.0,52.1775,52.2987,52.0649,52.0996,295239.0
2020-03-03 14:05:00,60.18,60.19,59.87,59.88,618606.0,52.1082,52.1169,51.8398,51.8485,618606.0
2020-03-03 14:10:00,59.87,60.24,59.87,60.18,773615.0,51.8398,52.1602,51.8398,52.1082,773615.0
2020-03-03 14:15:00,60.17,60.19,59.87,59.91,489716.0,52.0996,52.1169,51.8398,51.8744,489716.0
2020-03-03 14:20:00,59.9,60.15,59.82,59.92,396410.0,51.8658,52.0822,51.7965,51.8831,396410.0
2020-03-03 14:25:00,59.91,60.41,59.89,60.38,547117.0,51.8744,52.3074,51.8571,52.2814,547117.0
2020-03-03 14:30:00,60.38,60.57,60.28,60.53,423465.0,52.2814,52.4459,52.1948,52.4113,423465.0
2020-03-03 14:35:00,60.52,60.53,60.14,60.16,346055.0,52.4026,52.4113,52.0736,52.0909,346055.0
2020-03-03 14:40:00,60.16,60.21,60.06,60.13,232976.0,52.0909,52.1342,52.0043,52.0649,232976.0
2020-03-03 14:45:00,60.14,60.49,60.12,60.48,371446.0,52.0736,52.3766,52.0563,52.368,371446.0
2020-03-03 14:50:00,60.49,60.66,60.31,60.66,358488.0,52.3766,52.5238,52.2208,52.5238,358488.0
2020-03-03 14:55:00,60.66,60.7,60.48,60.55,277564.0,52.5238,52.5585,52.368,52.4286,277564.0
2020-03-03 15:00:00,60.56,60.79,60.46,60.76,260847.0,52.4372,52.6364,52.3507,52.6104,260847.0
2020-03-03 15:05:00,60.76,60.76,60.51,60.58,254335.0,52.6104,52.6104,52.394,52.4546,254335.0
2020-03-03 15:10:00,60.59,60.92,60.57,60.86,362438.0,52.4632,52.749,52.4459,52.697,362438.0
2020-03-03 15:15:00,60.87,61.02,60.74,60.96,243966.0,52.7057,52.8355,52.5931,52.7836,243966.0
2020-03-03 15:20:00,60.96,61.0,60.57,60.59,340587.0,52.7836,52.8182,52.4459,52.4632,340587.0
2020-03-03 15:25:00,60.59,61.06,60.58,61.04,312582.0,52.4632,52.8702,52.4546,52.8529,312582.0
2020-03-03 15:30:00,61.04,61.04,60.49,60.62,520834.0,52.8529,52.8529,52.3766,52.4892,520834.0
2020-03-03 15:35:00,60.61,60.69,60.07,60.13,547523.0,52.4805,52.5498,52.013,52.0649,547523.0
2020-03-03 15:40:00,60.14,60.72,60.09,60.66,828377.0,52.0736,52.5758,52.0303,52.5238,828377.0
2020-03-03 15:45:00,60.66,60.9,60.49,60.56,647387.0,52.5238,52.7316,52.3766,52.4372,647387.0
2020-03-03 15:50:00,60.55,60.57,60.11,60.42,1026537.0,52.4286,52.4459,52.0476,52.316,1026537.0
2020-03-03 15:55:00,60.42,60.67,60.12,60.26,2172132.0,52.316,52.5325,52.0563,52.1775,2172132.0
2020-03-04 09:30:00,61.11,61.61,61.05,61.54,855883.0,52.9135,53.3464,52.8615,53.2858,855883.0
2020-03-04 09:35:00,61.53,61.54,61.03,61.25,741968.0,53.2771,53.2858,52.8442,53.0347,741968.0
2020-03-04 09:40:00,61.24,61.38,61.23,61.34,332361.0,53.026,53.1473,53.0174,53.1126,332361.0
2020-03-04 09:45:00,61.34,61.37,61.11,61.14,326926.0,53.1126,53.1386,52.9135,52.9395,326926.0
2020-03-04 09:50:00,61.15,61.36,61.12,61.23,321555.0,52.9481,53.1299,52.9221,53.0174,321555.0
2020-03-04 09:55:00,61.24,61.33,61.12,61.25,230539.0,53.026,53.104,52.9221,53.0347,230539.0
2020-03-04 10:00:00,61.26,61.31,61.06,61.23,402725.0,53.0434,53.0867,52.8702,53.0174,402725.0
2020-03-04 10:05:00,61.23,61.4,61.08,61.36,457886.0,53.0174,53.1646,52.8875,53.1299,457886.0
2020-03-04 10:10:00,61.36,61.54,61.31,61.53,194257.0,53.1299,53.2858,53.0867,53.2771,194257.0
2020-03-04 10:15:00,61.53,61.67,61.46,61.67,254886.0,53.2771,53.3984,53.2165,53.3984,254886.0
2020-03-04 10:20:00,61.67,61.7,61.53,61.63,169551.0,53.3984,53.4243,53.2771,53.3637,169551.0
2020-03-04 10:25:00,61.63,61.73,61.59,61.64,192279.0,53.3637,53.4503,53.3291,53.3724,192279.0
2020-03-04 10:30:00,61.64,61.65,61.44,61.46,218290.0,53.3724,53.381,53.1992,53.2165,218290.0
2020-03-04 10:35:00,61.46,61.56,61.34,61.4,234900.0,53.2165,53.3031,53.1126,53.1646,234900.0
2020-03-04 10:40:00,61.4,61.48,61.3,61.48,171468.0,53.1646,53.2339,53.078,53.2339,171468.0
2020-03-04 10:45:00,61.48,61.5,61.35,61.43,143199.0,53.2339,53.2512,53.1213,53.1906,143199.0
2020-03-04 10:50:00,61.44,61.5,61.35,61.35,174182.0,53.1992,53.2512,53.1213,53.1213,174182.0
2020-03-04 10:55:00,61.36,61.4,61.28,61.36,156939.0,53.1299,53.1646,53.0607,53.1299,156939.0
2020-03-04 11:00:00,61.35,61.45,61.29,61.29,180274.0,53.1213,53.2079,53.0693,53.0693,180274.0
2020-03-04 11:05:00,61.29,61.42,61.18,61.28,180011.0,53.0693,53.1819,52.9741,53.0607,180011.0
2020-03-04 11:10:00,61.29,61.45,61.26,61.44,129676.0,53.0693,53.2079,53.0434,53.1992,129676.0
2020-03-04 11:15:00,61.44,61.45,61.33,61.41,116799.0,53.1992,53.2079,53.104,53.1732,116799.0
2020-03-04 11:20:00,61.41,61.44,61.27,61.41,164135.0,53.1732,53.1992,53.052,53.1732,164135.0
2020-03-04 11:25:00,61.41,61.5,61.37,61.5,111608.0,53.1732,53.2512,53.1386,53.2512,111608.0
2020-03-04 11:30:00,61.51,61.56,61.4,61.51,151230.0,53.2598,53.3031,53.1646,53.2598,151230.0
2020-03-04 11:35:00,61.51,61.54,61.37,61.4,187706.0,53.2598,53.2858,53.1386,53.1646,187706.0
2020-03-04 11:40:00,61.4,61.42,61.23,61.42,132025.0,53.1646,53.1819,53.0174,53.1819,132025.0
2020-03-04 11:45:00,61.42,61.48,61.35,61.38,159094.0,53.1819,53.2339,53.1213,53.1473,159094.0
2020-03-04 11:50:00,61.38,61.52,61.38,61.45,196107.0,53.1473,53.2685,53.1473,53.2079,196107.0
2020-03-04 11:55:00,61.44,61.58,61.4,61.47,171070.0,53.1992,53.3204,53.1646,53.2252,171070.0
2020-03-04 12:00:00,61.47,61.64,61.47,61.64,117418.0,53.2252,53.3724,53.2252,53.3724,117418.0
2020-03-04 12:05:00,61.64,61.66,61.57,61.63,177762.0,53.3724,53.3897,53.3118,53.3637,177762.0
2020-03-04 12:10:00,61.62,61.71,61.59,61.7,124980.0,53.3551,53.433,53.3291,53.4243,124980.0
2020-03-04 12:15:00,61.71,61.75,61.63,61.66,160945.0,53.433,53.4676,53.3637,53.3897,160945.0
2020-03-04 12:20:00,61.66,61.75,61.64,61.75,189536.0,53.3897,53.4676,53.3724,53.4676,189536.0
2020-03-04 12:25:00,61.74,61.84,61.69,61.83,186591.0,53.459,53.5456,53.4157,53.5369,186591.0
2020-03-04 12:30:00,61.83,61.88,61.8,61.83,145453.0,53.5369,53.5802,53.5109,53.5369,145453.0
2020-03-04 12:35:00,61.83,61.91,61.8,61.8,142009.0,53.5369,53.6062,53.5109,53.5109,142009.0
2020-03-04 12:40:00,61.8,61.87,61.76,61.86,127610.0,53.5109,53.5715,53.4763,53.5629,127610.0
2020-03-04 12:45:00,61.87,62.0,61.84,62.0,124208.0,53.5715,53.6841,53.5456,53.6841,124208.0
2020-03-04 12:50:00,62.0,62.03,61.96,62.03,265823.0,53.6841,53.7101,53.6495,53.7101,265823.0
2020-03-04 12:55:00,62.04,62.12,61.99,62.09,200311.0,53.7187,53.788,53.6754,53.762,200311.0
2020-03-04 13:00:00,62.09,62.19,62.08,62.19,378757.0,53.762,53.8486,53.7534,53.8486,378757.0
2020-03-04 13:05:00,62.18,62.3,62.16,62.16,291053.0,53.84,53.9439,53.8226,53.8226,291053.0
2020-03-04 13:10:00,62.16,62.17,62.1,62.16,152926.0,53.8226,53.8313,53.7707,53.8226,152926.0
2020-03-04 13:15:00,62.17,62.28,62.16,62.27,152125.0,53.8313,53.9265,53.8226,53.9179,152125.0
2020-03-04 13:20:00,62.27,62.31,62.26,62.3,162726.0,53.9179,53.9525,53.9092,53.9439,162726.0
2020-03-04 13:25:00,62.3,62.33,62.24,62.28,264907.0,53.9439,53.9698,53.8919,53.9265,264907.0
2020-03-04 13:30:00,62.28,62.36,62.27,62.36,169968.0,53.9265,53.9958,53.9179,53.9958,169968.0
2020-03-04 13:35:00,62.37,62.39,62.23,62.27,133537.0,54.0045,54.0218,53.8833,53.9179,133537.0
2020-03-04 13:40:00,62.27,62.33,62.25,62.26,179055.0,53.9179,53.9698,53.9006,53.9092,179055.0
2020-03-04 13:45:00,62.26,62.36,62.24,62.34,87822.0,53.9092,53.9958,53.8919,53.9785,87822.0
2020-03-04 13:50:00,62.35,62.44,62.34,62.44,126420.0,53.9872,54.0651,53.9785,54.0651,126420.0
2020-03-04 13:55:00,62.43,62.43,62.36,62.39,116267.0,54.0564,54.0564,53.9958,54.0218,116267.0
2020-03-04 14:00:00,62.4,62.44,62.28,62.37,159869.0,54.0305,54.0651,53.9265,54.0045,159869.0
2020-03-04 14:05:00,62.37,62.44,62.32,62.42,104926.0,54.0045,54.0651,53.9612,54.0478,104926.0
2020-03-04 14:10:00,62.42,62.46,62.35,62.39,154383.0,54.0478,54.0824,53.9872,54.0218,154383.0
2020-03-04 14:15:00,62.39,62.52,62.39,62.49,176141.0,54.0218,54.1344,54.0218,54.1084,176141.0
2020-03-04 14:20:00,62.5,62.55,62.46,62.49,206101.0,54.117,54.1603,54.0824,54.1084,206101.0
2020-03-04 14:25:00,62.5,62.59,62.48,62.51,240460.0,54.117,54.195,54.0997,54.1257,240460.0
2020-03-04 14:30:00,62.51,62.58,62.5,62.53,171738.0,54.1257,54.1863,54.117,54.143,171738.0
2020-03-04 14:35:00,62.52,62.57,62.42,62.46,206937.0,54.1344,54.1777,54.0478,54.0824,206937.0
2020-03-04 14:40:00,62.47,62.5,62.42,62.47,192695.0,54.0911,54.117,54.0478,54.0911,192695.0
2020-03-04 14:45:00,62.47,62.49,62.41,62.46,132459.0,54.0911,54.1084,54.0391,54.0824,132459.0
2020-03-04 14:50:00,62.46,62.53,62.38,62.45,335950.0,54.0824,54.143,54.0131,54.0737,335950.0
2020-03-04 14:55:00,62.44,62.55,62.43,62.52,162856.0,54.0651,54.1603,54.0564,54.1344,162856.0
2020-03-04 15:00:00,62.51,62.61,62.49,62.61,146496.0,54.1257,54.2123,54.1084,54.2123,146496.0
2020-03-04 15:05:00,62.6,62.67,62.53,62.57,287140.0,54.2036,54.2642,54.143,54.1777,287140.0
2020-03-04 15:10:00,62.58,62.7,62.56,62.66,323219.0,54.1863,54.2902,54.169,54.2556,323219.0
2020-03-04 15:15:00,62.65,62.68,62.63,62.66,270797.0,54.2469,54.2729,54.2296,54.2556,270797.0
2020-03-04 15:20:00,62.67,62.8,62.65,62.78,222120.0,54.2642,54.3768,54.2469,54.3595,222120.0
2020-03-04 15:25:00,62.77,62.86,62.77,62.86,242305.0,54.3508,54.4288,54.3508,54.4288,242305.0
2020-03-04 15:30:00,62.87,63.04,62.86,63.03,396673.0,54.4374,54.5846,54.4288,54.576,396673.0
2020-03-04 15:35:00,63.03,63.07,62.97,63.07,457738.0,54.576,54.6106,54.524,54.6106,457738.0
2020-03-04 15:40:00,63.07,63.08,62.83,62.88,485213.0,54.6106,54.6192,54.4028,54.4461,485213.0
2020-03-04 15:45:00,62.87,62.92,62.73,62.78,707251.0,54.4374,54.4807,54.3162,54.3595,707251.0
2020-03-04 15:50:00,62.78,63.14,62.77,63.11,1041116.0,54.3595,54.6712,54.3508,54.6452,1041116.0
2020-03-04 15:55:00,63.11,63.25,63.11,63.21,1684664.0,54.6452,54.7664,54.6452,54.7318,1684664.0
2020-03-05 09:30:00,61.83,62.0,61.73,61.98,580930.0,53.5369,53.6841,53.4503,53.6668,580930.0
2020-03-05 09:35:00,61.98,61.99,61.83,61.92,492746.0,53.6668,53.6754,53.5369,53.6148,492746.0
2020-03-05 09:40:00,61.93,62.08,61.9,62.01,285205.0,53.6235,53.7534,53.5975,53.6928,285205.0
2020-03-05 09:45:00,62.01,62.15,61.92,62.03,330597.0,53.6928,53.814,53.6148,53.7101,330597.0
2020-03-05 09:50:00,62.03,62.13,61.95,61.99,296179.0,53.7101,53.7967,53.6408,53.6754,296179.0
2020-03-05 09:55:00,61.99,62.0,61.88,61.93,270889.0,53.6754,53.6841,53.5802,53.6235,270889.0
2020-03-05 10:00:00,61.91,61.99,61.86,61.87,270673.0,53.6062,53.6754,53.5629,53.5715,270673.0
2020-03-05 10:05:00,61.87,61.94,61.84,61.91,238700.0,53.5715,53.6322,53.5456,53.6062,238700.0
2020-03-05 10:10:00,61.89,62.06,61.88,62.04,256600.0,53.5889,53.7361,53.5802,53.7187,256600.0
2020-03-05 10:15:00,62.05,62.11,61.99,62.09,250949.0,53.7274,53.7794,53.6754,53.762,250949.0
2020-03-05 10:20:00,62.08,62.21,62.01,62.08,544761.0,53.7534,53.8659,53.6928,53.7534,544761.0
2020-03-05 10:25:00,62.08,62.09,61.95,61.99,193021.0,53.7534,53.762,53.6408,53.6754,193021.0
2020-03-05 10:30:00,61.99,62.14,61.98,62.12,166408.0,53.6754,53.8053,53.6668,53.788,166408.0
2020-03-05 10:35:00,62.12,62.13,62.05,62.08,115553.0,53.788,53.7967,53.7274,53.7534,115553.0
2020-03-05 10:40:00,62.07,62.18,62.07,62.1,121433.0,53.7447,53.84,53.7447,53.7707,121433.0
2020-03-05 10:45:00,62.1,62.23,62.04,62.2,169727.0,53.7707,53.8833,53.7187,53.8573,169727.0
2020-03-05 10:50:00,62.19,62.36,62.18,62.36,207178.0,53.8486,53.9958,53.84,53.9958,207178.0
2020-03-05 10:55:00,62.36,62.38,62.3,62.36,86751.0,53.9958,54.0131,53.9439,53.9958,86751.0
2020-03-05 11:00:00,62.37,62.51,62.36,62.51,92045.0,54.0045,54.1257,53.9958,54.1257,92045.0
2020-03-05 11:05:00,62.53,62.65,62.51,62.6,112613.0,54.143,54.2469,54.1257,54.2036,112613.0
2020-03-05 11:10:00,62.6,62.66,62.5,62.62,236102.0,54.2036,54.2556,54.117,54.2209,236102.0
2020-03-05 11:15:00,62.61,62.68,62.59,62.62,142178.0,54.2123,54.2729,54.195,54.2209,142178.0
2020-03-05 11:20:00,62.63,62.64,62.54,62.61,199381.0,54.2296,54.2383,54.1517,54.2123,199381.0
2020-03-05 11:25:00,62.6,62.86,62.6,62.77,249732.0,54.2036,54.4288,54.2036,54.3508,249732.0
2020-03-05 11:30:00,62.76,62.79,62.66,62.68,176101.0,54.3422,54.3681,54.2556,54.2729,176101.0
2020-03-05 11:35:00,62.69,62.69,62.59,62.63,161258.0,54.2816,54.2816,54.195,54.2296,161258.0
2020-03-05 11:40:00,62.62,62.65,62.5,62.5,117997.0,54.2209,54.2469,54.117,54.117,117997.0
2020-03-05 11:45:00,62.49,62.62,62.45,62.61,69908.0,54.1084,54.2209,54.0737,54.2123,69908.0
2020-03-05 11:50:00,62.63,62.71,62.58,62.67,83700.0,54.2296,54.2989,54.1863,54.2642,83700.0
2020-03-05 11:55:00,62.67,62.67,62.44,62.51,114980.0,54.2642,54.2642,54.0651,54.1257,114980.0
2020-03-05 12:00:00,62.51,62.57,62.47,62.51,55313.0,54.1257,54.1777,54.0911,54.1257,55313.0
2020-03-05 12:05:00,62.51,62.51,62.33,62.37,86396.0,54.1257,54.1257,53.9698,54.0045,86396.0
2020-03-05 12:10:00,62.37,62.44,62.33,62.42,91751.0,54.0045,54.0651,53.9698,54.0478,91751.0
2020-03-05 12:15:00,62.42,62.47,62.3,62.31,85474.0,54.0478,54.0911,53.9439,53.9525,85474.0
2020-03-05 12:20:00,62.32,62.4,62.23,62.24,93535.0,53.9612,54.0305,53.8833,53.8919,93535.0
2020-03-05 12:25:00,62.26,62.35,62.22,62.32,144262.0,53.9092,53.9872,53.8746,53.9612,144262.0
2020-03-05 12:30:00,62.31,62.48,62.31,62.42,70632.0,53.9525,54.0997,53.9525,54.0478,70632.0
2020-03-05 12:35:00,62.43,62.45,62.26,62.27,121939.0,54.0564,54.0737,53.9092,53.9179,121939.0
2020-03-05 12:40:00,62.28,62.28,62.07,62.07,179978.0,53.9265,53.9265,53.7447,53.7447,179978.0
2020-03-05 12:45:00,62.07,62.16,61.97,62.15,212464.0,53.7447,53.8226,53.6581,53.814,212464.0
2020-03-05 12:50:00,62.14,62.2,62.09,62.2,182038.0,53.8053,53.8573,53.762,53.8573,182038.0
2020-03-05 12:55:00,62.2,62.21,62.09,62.1,183266.0,53.8573,53.8659,53.762,53.7707,183266.0
2020-03-05 13:00:00,62.08,62.15,62.02,62.02,137906.0,53.7534,53.814,53.7014,53.7014,137906.0
2020-03-05 13:05:00,62.01,62.08,61.9,61.93,149562.0,53.6928,53.7534,53.5975,53.6235,149562.0
2020-03-05 13:10:00,61.93,61.99,61.83,61.85,501349.0,53.6235,53.6754,53.5369,53.5542,501349.0
2020-03-05 13:15:00,61.85,61.9,61.77,61.8,208977.0,53.5542,53.5975,53.485,53.5109,208977.0
2020-03-05 13:20:00,61.8,61.9,61.76,61.84,129391.0,53.5109,53.5975,53.4763,53.5456,129391.0
2020-03-05 13:25:00,61.87,62.07,61.84,62.06,236444.0,53.5715,53.7447,53.5456,53.7361,236444.0
2020-03-05 13:30:00,62.07,62.18,62.02,62.15,165578.0,53.7447,53.84,53.7014,53.814,165578.0
2020-03-05 13:35:00,62.16,62.28,62.13,62.13,67735.0,53.8226,53.9265,53.7967,53.7967,67735.0
2020-03-05 13:40:00,62.12,62.16,61.99,62.0,116584.0,53.788,53.8226,53.6754,53.6841,116584.0
2020-03-05 13:45:00,61.99,62.18,61.98,62.13,60703.0,53.6754,53.84,53.6668,53.7967,60703.0
2020-03-05 13:50:00,62.14,62.18,61.87,61.88,80885.0,53.8053,53.84,53.5715,53.5802,80885.0
2020-03-05 13:55:00,61.88,62.03,61.87,62.03,65793.0,53.5802,53.7101,53.5715,53.7101,65793.0
2020-03-05 14:00:00,62.02,62.02,61.75,61.77,124843.0,53.7014,53.7014,53.4676,53.485,124843.0
2020-03-05 14:05:00,61.77,61.83,61.74,61.77,73171.0,53.485,53.5369,53.459,53.485,73171.0
2020-03-05 14:10:00,61.78,61.99,61.75,61.96,109666.0,53.4936,53.6754,53.4676,53.6495,109666.0
2020-03-05 14:15:00,61.95,61.95,61.7,61.72,102096.0,53.6408,53.6408,53.4243,53.4417,102096.0
2020-03-05 14:20:00,61.73,61.76,61.56,61.56,208616.0,53.4503,53.4763,53.3031,53.3031,208616.0
2020-03-05 14:25:00,61.57,61.68,61.51,61.6,109219.0,53.3118,53.407,53.2598,53.3378,109219.0
2020-03-05 14:30:00,61.6,61.73,61.6,61.67,119641.0,53.3378,53.4503,53.3378,53.3984,119641.0
2020-03-05 14:35:00,61.66,61.89,61.61,61.85,259752.0,53.3897,53.5889,53.3464,53.5542,259752.0
2020-03-05 14:40:00,61.85,61.92,61.78,61.78,89698.0,53.5542,53.6148,53.4936,53.4936,89698.0
2020-03-05 14:45:00,61.79,61.8,61.69,61.77,168575.0,53.5023,53.5109,53.4157,53.485,168575.0
2020-03-05 14:50:00,61.78,61.85,61.64,61.65,126501.0,53.4936,53.5542,53.3724,53.381,126501.0
2020-03-05 14:55:00,61.65,61.85,61.64,61.8,104712.0,53.381,53.5542,53.3724,53.5109,104712.0
2020-03-05 15:00:00,61.81,61.81,61.62,61.64,135821.0,53.5196,53.5196,53.3551,53.3724,135821.0
2020-03-05 15:05:00,61.63,61.75,61.63,61.74,126177.0,53.3637,53.4676,53.3637,53.459,126177.0
2020-03-05 15:10:00,61.73,61.78,61.45,61.51,223695.0,53.4503,53.4936,53.2079,53.2598,223695.0
2020-03-05 15:15:00,61.52,61.58,61.43,61.52,261977.0,53.2685,53.3204,53.1906,53.2685,261977.0
2020-03-05 15:20:00,61.52,61.6,61.46,61.53,175688.0,53.2685,53.3378,53.2165,53.2771,175688.0
2020-03-05 15:25:00,61.52,61.64,61.4,61.58,206904.0,53.2685,53.3724,53.1646,53.3204,206904.0
2020-03-05 15:30:00,61.58,61.97,61.5,61.87,247827.0,53.3204,53.6581,53.2512,53.5715,247827.0
2020-03-05 15:35:00,61.86,61.94,61.74,61.74,245115.0,53.5629,53.6322,53.459,53.459,245115.0
2020-03-05 15:40:00,61.75,61.84,61.6,61.8,262275.0,53.4676,53.5456,53.3378,53.5109,262275.0
2020-03-05 15:45:00,61.8,61.91,61.67,61.83,353857.0,53.5109,53.6062,53.3984,53.5369,353857.0
2020-03-05 15:50:00,61.83,62.16,61.81,61.93,608498.0,53.5369,53.8226,53.5196,53.6235,608498.0
2020-03-05 15:55:00,61.92,62.17,61.82,62.02,1021861.0,53.6148,53.8313,53.5282,53.7014,1021861.0
2020-03-06 09:30:00,60.39,60.76,60.02,60.38,672083.0,52.29,52.6104,51.9697,52.2814,672083.0
2020-03-06 09:35:00,60.38,60.48,60.19,60.23,410884.0,52.2814,52.368,52.1169,52.1515,410884.0
2020-03-06 09:40:00,60.22,60.34,60.12,60.13,1180573.0,52.1429,52.2468,52.0563,52.0649,1180573.0
2020-03-06 09:45:00,60.12,60.19,60.03,60.11,407783.0,52.0563,52.1169,51.9783,52.0476,407783.0
2020-03-06 09:50:00,60.1,60.21,59.96,60.07,302158.0,52.0389,52.1342,51.9177,52.013,302158.0
2020-03-06 09:55:00,60.07,60.3,59.94,60.23,626321.0,52.013,52.2121,51.9004,52.1515,626321.0
2020-03-06 10:00:00,60.24,60.42,60.24,60.36,294245.0,52.1602,52.316,52.1602,52.2641,294245.0
2020-03-06 10:05:00,60.37,60.48,60.32,60.37,294886.0,52.2727,52.368,52.2294,52.2727,294886.0
2020-03-06 10:10:00,60.37,60.55,60.31,60.51,217330.0,52.2727,52.4286,52.2208,52.394,217330.0
2020-03-06 10:15:00,60.49,60.57,60.37,60.41,616447.0,52.3766,52.4459,52.2727,52.3074,616447.0
2020-03-06 10:20:00,60.4,60.46,60.32,60.44,209672.0,52.2987,52.3507,52.2294,52.3333,209672.0
2020-03-06 10:25:00,60.44,60.78,60.44,60.73,449615.0,52.3333,52.6277,52.3333,52.5844,449615.0
2020-03-06 10:30:00,60.72,60.88,60.63,60.63,439219.0,52.5758,52.7143,52.4979,52.4979,439219.0
2020-03-06 10:35:00,60.63,60.8,60.51,60.78,686646.0,52.4979,52.6451,52.394,52.6277,686646.0
2020-03-06 10:40:00,60.78,60.97,60.73,60.88,354465.0,52.6277,52.7923,52.5844,52.7143,354465.0
2020-03-06 10:45:00,60.88,61.14,60.85,61.14,618484.0,52.7143,52.9395,52.6884,52.9395,618484.0
2020-03-06 10:50:00,61.13,61.19,61.03,61.08,358323.0,52.9308,52.9827,52.8442,52.8875,358323.0
2020-03-06 10:55:00,61.08,61.15,61.01,61.14,406937.0,52.8875,52.9481,52.8269,52.9395,406937.0
2020-03-06 11:00:00,61.14,61.28,61.03,61.06,561449.0,52.9395,53.0607,52.8442,52.8702,561449.0
2020-03-06 11:05:00,61.05,61.07,60.88,60.89,192593.0,52.8615,52.8788,52.7143,52.723,192593.0
2020-03-06 11:10:00,60.88,60.97,60.85,60.87,140667.0,52.7143,52.7923,52.6884,52.7057,140667.0
2020-03-06 11:15:00,60.88,61.01,60.86,60.91,176882.0,52.7143,52.8269,52.697,52.7403,176882.0
2020-03-06 11:20:00,60.91,61.04,60.89,60.98,139735.0,52.7403,52.8529,52.723,52.8009,139735.0
2020-03-06 11:25:00,60.98,61.14,60.95,61.09,257040.0,52.8009,52.9395,52.7749,52.8962,257040.0
2020-03-06 11:30:00,61.07,61.33,61.07,61.27,353055.0,52.8788,53.104,52.8788,53.052,353055.0
2020-03-06 11:35:00,61.26,61.27,61.13,61.26,147292.0,53.0434,53.052,52.9308,53.0434,147292.0
2020-03-06 11:40:00,61.26,61.26,61.01,61.05,230209.0,53.0434,53.0434,52.8269,52.8615,230209.0
2020-03-06 11:45:00,61.05,61.06,60.91,60.91,154370.0,52.8615,52.8702,52.7403,52.7403,154370.0
2020-03-06 11:50:00,60.91,61.14,60.91,61.1,156260.0,52.7403,52.9395,52.7403,52.9048,156260.0
2020-03-06 11:55:00,61.11,61.14,61.04,61.11,200048.0,52.9135,52.9395,52.8529,52.9135,200048.0
2020-03-06 12:00:00,61.1,61.13,60.8,60.8,194456.0,52.9048,52.9308,52.6451,52.6451,194456.0
2020-03-06 12:05:00,60.8,60.85,60.77,60.8,95410.0,52.6451,52.6884,52.6191,52.6451,95410.0
2020-03-06 12:10:00,60.8,60.85,60.72,60.81,109296.0,52.6451,52.6884,52.5758,52.6537,109296.0
2020-03-06 12:15:00,60.82,60.83,60.6,60.61,106790.0,52.6624,52.671,52.4719,52.4805,106790.0
2020-03-06 12:20:00,60.6,60.77,60.6,60.67,122224.0,52.4719,52.6191,52.4719,52.5325,122224.0
2020-03-06 12:25:00,60.66,60.72,60.62,60.65,101261.0,52.5238,52.5758,52.4892,52.5152,101261.0
2020-03-06 12:30:00,60.66,60.95,60.62,60.93,160783.0,52.5238,52.7749,52.4892,52.7576,160783.0
2020-03-06 12:35:00,60.94,61.15,60.87,61.03,256031.0,52.7663,52.9481,52.7057,52.8442,256031.0
2020-03-06 12:40:00,61.02,61.13,60.99,61.13,50769.0,52.8355,52.9308,52.8096,52.9308,50769.0
2020-03-06 12:45:00,61.14,61.21,61.03,61.06,87598.0,52.9395,53.0001,52.8442,52.8702,87598.0
2020-03-06 12:50:00,61.06,61.11,61.0,61.01,85753.0,52.8702,52.9135,52.8182,52.8269,85753.0
2020-03-06 12:55:00,61.01,61.07,60.97,60.98,71567.0,52.8269,52.8788,52.7923,52.8009,71567.0
2020-03-06 13:00:00,60.98,61.12,60.97,61.08,75950.0,52.8009,52.9221,52.7923,52.8875,75950.0
2020-03-06 13:05:00,61.08,61.22,61.07,61.13,80267.0,52.8875,53.0087,52.8788,52.9308,80267.0
2020-03-06 13:10:00,61.14,61.19,61.03,61.06,113301.0,52.9395,52.9827,52.8442,52.8702,113301.0
2020-03-06 13:15:00,61.07,61.23,61.07,61.19,70508.0,52.8788,53.0174,52.8788,52.9827,70508.0
2020-03-06 13:20:00,61.2,61.49,61.2,61.43,142882.0,52.9914,53.2425,52.9914,53.1906,142882.0
2020-03-06 13:25:00,61.42,61.42,61.21,61.24,204572.0,53.1819,53.1819,53.0001,53.026,204572.0
2020-03-06 13:30:00,61.24,61.33,61.12,61.16,138901.0,53.026,53.104,52.9221,52.9568,138901.0
2020-03-06 13:35:00,61.15,61.26,61.05,61.22,101117.0,52.9481,53.0434,52.8615,53.0087,101117.0
2020-03-06 13:40:00,61.22,61.29,61.06,61.08,208369.0,53.0087,53.0693,52.8702,52.8875,208369.0
2020-03-06 13:45:00,61.08,61.08,60.9,60.92,141227.0,52.8875,52.8875,52.7316,52.749,141227.0
2020-03-06 13:50:00,60.91,60.98,60.82,60.82,131590.0,52.7403,52.8009,52.6624,52.6624,131590.0
2020-03-06 13:55:00,60.81,60.95,60.81,60.88,116102.0,52.6537,52.7749,52.6537,52.7143,116102.0
2020-03-06 14:00:00,60.89,60.89,60.71,60.8,295585.0,52.723,52.723,52.5671,52.6451,295585.0
2020-03-06 14:05:00,60.81,60.86,60.72,60.77,122341.0,52.6537,52.697,52.5758,52.6191,122341.0
2020-03-06 14:10:00,60.76,60.85,60.73,60.78,79750.0,52.6104,52.6884,52.5844,52.6277,79750.0
2020-03-06 14:15:00,60.77,60.82,60.68,60.72,49833.0,52.6191,52.6624,52.5412,52.5758,49833.0
2020-03-06 14:20:00,60.72,60.81,60.64,60.76,152659.0,52.5758,52.6537,52.5065,52.6104,152659.0
2020-03-06 14:25:00,60.76,60.94,60.76,60.87,97870.0,52.6104,52.7663,52.6104,52.7057,97870.0
2020-03-06 14:30:00,60.87,60.91,60.62,60.63,119184.0,52.7057,52.7403,52.4892,52.4979,119184.0
2020-03-06 14:35:00,60.63,60.64,60.49,60.51,101142.0,52.4979,52.5065,52.3766,52.394,101142.0
2020-03-06 14:40:00,60.52,60.53,60.38,60.42,427623.0,52.4026,52.4113,52.2814,52.316,427623.0
2020-03-06 14:45:00,60.42,60.53,60.2,60.21,186844.0,52.316,52.4113,52.1255,52.1342,186844.0
2020-03-06 14:50:00,60.21,60.27,60.14,60.27,217561.0,52.1342,52.1861,52.0736,52.1861,217561.0
2020-03-06 14:55:00,60.29,60.39,60.24,60.27,339216.0,52.2035,52.29,52.1602,52.1861,339216.0
2020-03-06 15:00:00,60.26,60.34,60.19,60.24,148802.0,52.1775,52.2468,52.1169,52.1602,148802.0
2020-03-06 15:05:00,60.26,60.31,60.18,60.25,229707.0,52.1775,52.2208,52.1082,52.1688,229707.0
2020-03-06 15:10:00,60.25,60.5,60.24,60.34,223946.0,52.1688,52.3853,52.1602,52.2468,223946.0
2020-03-06 15:15:00,60.34,60.65,60.34,60.63,238482.0,52.2468,52.5152,52.2468,52.4979,238482.0
2020-03-06 15:20:00,60.63,60.7,60.51,60.7,191315.0,52.4979,52.5585,52.394,52.5585,191315.0
2020-03-06 15:25:00,60.7,60.74,60.54,60.58,224589.0,52.5585,52.5931,52.4199,52.4546,224589.0
2020-03-06 15:30:00,60.57,61.04,60.47,60.97,495199.0,52.4459,52.8529,52.3593,52.7923,495199.0
2020-03-06 15:35:00,60.97,61.12,60.69,60.7,636003.0,52.7923,52.9221,52.5498,52.5585,636003.0
2020-03-06 15:40:00,60.71,61.13,60.69,61.11,504445.0,52.5671,52.9308,52.5498,52.9135,504445.0
2020-03-06 15:45:00,61.11,61.31,61.02,61.23,711464.0,52.9135,53.0867,52.8355,53.0174,711464.0
2020-03-06 15:50:00,61.23,61.66,61.23,61.49,769762.0,53.0174,53.3897,53.0174,53.2425,769762.0
2020-03-06 15:55:00,61.49,61.89,61.46,61.53,2111732.0,53.2425,53.5889,53.2165,53.2771,2111732.0
2020-03-09 09:30:00,58.14,58.95,58.0,58.8,342543.0,50.3418,51.0432,50.2206,50.9133,342543.0
2020-03-09 09:35:00,58.8,58.8,58.8,58.8,0.0,50.9133,50.9133,50.9133,50.9133,0.0
2020-03-09 09:40:00,58.8,58.8,58.8,58.8,0.0,50.9133,50.9133,50.9133,50.9133,0.0
2020-03-09 09:45:00,58.0,58.66,58.0,58.32,25125.0,50.2206,50.7921,50.2206,50.4977,25125.0
2020-03-09 09:50:00,58.3,59.35,58.28,59.1,186948.0,50.4804,51.3895,50.4631,51.1731,186948.0
2020-03-09 09:55:00,59.09,59.59,58.93,59.43,133428.0,51.1644,51.5974,51.0259,51.4588,133428.0
2020-03-09 10:00:00,59.33,59.6,59.21,59.25,89980.0,51.3722,51.606,51.2683,51.303,89980.0
2020-03-09 10:05:00,59.27,59.84,59.06,59.69,189565.0,51.3203,51.8138,51.1384,51.6839,189565.0
2020-03-09 10:10:00,59.76,59.79,59.43,59.49,94734.0,51.7445,51.7705,51.4588,51.5108,94734.0
2020-03-09 10:15:00,59.56,59.85,59.5,59.63,235693.0,51.5714,51.8225,51.5194,51.632,235693.0
2020-03-09 10:20:00,59.62,59.68,59.36,59.51,125988.0,51.6233,51.6753,51.3982,51.5281,125988.0
2020-03-09 10:25:00,59.52,59.92,59.44,59.63,155242.0,51.5367,51.8831,51.4675,51.632,155242.0
2020-03-09 10:30:00,59.63,59.8,59.55,59.7,234457.0,51.632,51.7792,51.5627,51.6926,234457.0
2020-03-09 10:35:00,59.7,59.76,59.45,59.75,192953.0,51.6926,51.7445,51.4761,51.7359,192953.0
2020-03-09 10:40:00,59.76,59.84,59.5,59.54,337811.0,51.7445,51.8138,51.5194,51.5541,337811.0
2020-03-09 10:45:00,59.55,59.67,59.42,59.47,181465.0,51.5627,51.6666,51.4502,51.4934,181465.0
2020-03-09 10:50:00,59.47,59.48,59.16,59.2,222214.0,51.4934,51.5021,51.225,51.2597,222214.0
2020-03-09 10:55:00,59.19,59.23,58.94,58.94,479393.0,51.251,51.2856,51.0345,51.0345,479393.0
2020-03-09 11:00:00,58.94,59.11,58.88,59.03,460964.0,51.0345,51.1817,50.9826,51.1125,460964.0
2020-03-09 11:05:00,58.99,59.2,58.94,59.17,408408.0,51.0778,51.2597,51.0345,51.2337,408408.0
2020-03-09 11:10:00,59.18,59.48,59.18,59.45,142960.0,51.2423,51.5021,51.2423,51.4761,142960.0
2020-03-09 11:15:00,59.44,59.87,59.39,59.82,207386.0,51.4675,51.8398,51.4242,51.7965,207386.0
2020-03-09 11:20:00,59.82,59.96,59.76,59.92,338684.0,51.7965,51.9177,51.7445,51.8831,338684.0
2020-03-09 11:25:00,59.93,59.98,59.76,59.84,262499.0,51.8917,51.935,51.7445,51.8138,262499.0
2020-03-09 11:30:00,59.84,59.92,59.68,59.89,377737.0,51.8138,51.8831,51.6753,51.8571,377737.0
2020-03-09 11:35:00,59.89,60.3,59.88,60.13,366717.0,51.8571,52.2121,51.8485,52.0649,366717.0
2020-03-09 11:40:00,60.14,60.35,60.11,60.34,260839.0,52.0736,52.2554,52.0476,52.2468,260839.0
2020-03-09 11:45:00,60.35,60.47,60.24,60.43,369911.0,52.2554,52.3593,52.1602,52.3247,369911.0
2020-03-09 11:50:00,60.43,60.5,60.19,60.24,153076.0,52.3247,52.3853,52.1169,52.1602,153076.0
2020-03-09 11:55:00,60.24,60.27,60.08,60.09,554975.0,52.1602,52.1861,52.0216,52.0303,554975.0
2020-03-09 12:00:00,60.09,60.1,59.83,59.92,207570.0,52.0303,52.0389,51.8052,51.8831,207570.0
2020-03-09 12:05:00,59.92,60.29,59.9,60.24,152198.0,51.8831,52.2035,51.8658,52.1602,152198.0
2020-03-09 12:10:00,60.24,60.35,60.17,60.19,137166.0,52.1602,52.2554,52.0996,52.1169,137166.0
2020-03-09 12:15:00,60.2,60.29,59.98,60.07,167456.0,52.1255,52.2035,51.935,52.013,167456.0
2020-03-09 12:20:00,60.06,60.17,59.98,60.06,135207.0,52.0043,52.0996,51.935,52.0043,135207.0
2020-03-09 12:25:00,60.05,60.08,59.9,59.9,122770.0,51.9957,52.0216,51.8658,51.8658,122770.0
2020-03-09 12:30:00,59.9,60.07,59.73,59.77,164695.0,51.8658,52.013,51.7186,51.7532,164695.0
2020-03-09 12:35:00,59.8,59.82,59.58,59.8,170906.0,51.7792,51.7965,51.5887,51.7792,170906.0
2020-03-09 12:40:00,59.78,59.86,59.4,59.49,119401.0,51.7619,51.8311,51.4328,51.5108,119401.0
2020-03-09 12:45:00,59.49,59.57,59.41,59.42,95695.0,51.5108,51.58,51.4415,51.4502,95695.0
2020-03-09 12:50:00,59.47,59.71,59.44,59.69,72226.0,51.4934,51.7013,51.4675,51.6839,72226.0
2020-03-09 12:55:00,59.68,59.77,59.57,59.66,79973.0,51.6753,51.7532,51.58,51.658,79973.0
2020-03-09 13:00:00,59.65,59.82,59.56,59.56,102511.0,51.6493,51.7965,51.5714,51.5714,102511.0
2020-03-09 13:05:00,59.55,59.65,59.41,59.54,130224.0,51.5627,51.6493,51.4415,51.5541,130224.0
2020-03-09 13:10:00,59.49,59.76,59.48,59.74,203190.0,51.5108,51.7445,51.5021,51.7272,203190.0
2020-03-09 13:15:00,59.72,59.73,59.56,59.59,347670.0,51.7099,51.7186,51.5714,51.5974,347670.0
2020-03-09 13:20:00,59.57,59.59,59.39,59.56,89082.0,51.58,51.5974,51.4242,51.5714,89082.0
2020-03-09 13:25:00,59.58,59.6,59.35,59.42,109362.0,51.5887,51.606,51.3895,51.4502,109362.0
2020-03-09 13:30:00,59.41,59.41,59.11,59.11,156397.0,51.4415,51.4415,51.1817,51.1817,156397.0
2020-03-09 13:35:00,59.11,59.2,58.94,58.96,145126.0,51.1817,51.2597,51.0345,51.0519,145126.0
2020-03-09 13:40:00,58.96,59.05,58.75,58.85,168332.0,51.0519,51.1298,50.87,50.9566,168332.0
2020-03-09 13:45:00,58.85,59.04,58.79,58.98,312566.0,50.9566,51.1211,50.9047,51.0692,312566.0
2020-03-09 13:50:00,58.98,58.99,58.67,58.7,142188.0,51.0692,51.0778,50.8007,50.8267,142188.0
2020-03-09 13:55:00,58.69,58.82,58.61,58.7,129813.0,50.8181,50.9306,50.7488,50.8267,129813.0
2020-03-09 14:00:00,58.71,58.79,58.42,58.44,144160.0,50.8354,50.9047,50.5843,50.6016,144160.0
2020-03-09 14:05:00,58.42,58.62,58.32,58.44,174136.0,50.5843,50.7575,50.4977,50.6016,174136.0
2020-03-09 14:10:00,58.43,58.74,58.4,58.73,142639.0,50.5929,50.8614,50.567,50.8527,142639.0
2020-03-09 14:15:00,58.74,59.07,58.74,58.97,119328.0,50.8614,51.1471,50.8614,51.0605,119328.0
2020-03-09 14:20:00,58.99,59.12,58.89,58.92,93506.0,51.0778,51.1904,50.9912,51.0172,93506.0
2020-03-09 14:25:00,58.89,58.89,58.71,58.71,99435.0,50.9912,50.9912,50.8354,50.8354,99435.0
2020-03-09 14:30:00,58.7,58.78,58.55,58.66,139470.0,50.8267,50.896,50.6968,50.7921,139470.0
2020-03-09 14:35:00,58.68,58.87,58.45,58.83,104391.0,50.8094,50.9739,50.6103,50.9393,104391.0
2020-03-09 14:40:00,58.84,58.86,58.31,58.42,67401.0,50.9479,50.9653,50.489,50.5843,67401.0
2020-03-09 14:45:00,58.42,58.74,58.34,58.47,210834.0,50.5843,50.8614,50.515,50.6276,210834.0
2020-03-09 14:50:00,58.45,59.02,58.45,58.99,325632.0,50.6103,51.1038,50.6103,51.0778,325632.0
2020-03-09 14:55:00,58.99,59.15,58.88,58.88,151986.0,51.0778,51.2164,50.9826,50.9826,151986.0
2020-03-09 15:00:00,58.88,59.27,58.7,59.15,252794.0,50.9826,51.3203,50.8267,51.2164,252794.0
2020-03-09 15:05:00,59.16,59.2,58.9,59.0,191169.0,51.225,51.2597,50.9999,51.0865,191169.0
2020-03-09 15:10:00,59.0,59.0,58.75,58.76,334820.0,51.0865,51.0865,50.87,50.8787,334820.0
2020-03-09 15:15:00,58.75,59.15,58.73,58.89,200411.0,50.87,51.2164,50.8527,50.9912,200411.0
2020-03-09 15:20:00,58.87,59.25,58.74,59.18,192861.0,50.9739,51.303,50.8614,51.2423,192861.0
2020-03-09 15:25:00,59.19,59.49,59.15,59.2,275810.0,51.251,51.5108,51.2164,51.2597,275810.0
2020-03-09 15:30:00,59.17,59.21,58.92,59.06,526267.0,51.2337,51.2683,51.0172,51.1384,526267.0
2020-03-09 15:35:00,59.06,59.59,59.06,59.58,387725.0,51.1384,51.5974,51.1384,51.5887,387725.0
2020-03-09 15:40:00,59.59,59.66,59.38,59.53,368688.0,51.5974,51.658,51.4155,51.5454,368688.0
2020-03-09 15:45:00,59.53,59.73,59.25,59.5,772202.0,51.5454,51.7186,51.303,51.5194,772202.0
2020-03-09 15:50:00,59.49,59.54,59.12,59.5,602160.0,51.5108,51.5541,51.1904,51.5194,602160.0
2020-03-09 15:55:00,59.5,59.5,58.79,58.83,1188275.0,51.5194,51.5194,50.9047,50.9393,1188275.0
2020-03-10 09:30:00,60.18,60.36,59.76,60.31,362146.0,52.1082,52.2641,51.7445,52.2208,362146.0
2020-03-10 09:35:00,60.33,60.43,60.05,60.39,272337.0,52.2381,52.3247,51.9957,52.29,272337.0
2020-03-10 09:40:00,60.4,60.41,59.9,60.04,493251.0,52.2987,52.3074,51.8658,51.987,493251.0
2020-03-10 09:45:00,60.05,60.14,59.9,60.13,1037862.0,51.9957,52.0736,51.8658,52.0649,1037862.0
2020-03-10 09:50:00,60.12,60.17,60.03,60.08,210227.0,52.0563,52.0996,51.9783,52.0216,210227.0
2020-03-10 09:55:00,60.09,60.23,59.97,60.04,219578.0,52.0303,52.1515,51.9264,51.987,219578.0
2020-03-10 10:00:00,60.04,60.23,59.93,60.2,307839.0,51.987,52.1515,51.8917,52.1255,307839.0
2020-03-10 10:05:00,60.19,60.37,60.1,60.36,206179.0,52.1169,52.2727,52.0389,52.2641,206179.0
2020-03-10 10:10:00,60.35,60.51,60.35,60.44,156055.0,52.2554,52.394,52.2554,52.3333,156055.0
2020-03-10 10:15:00,60.44,60.48,60.25,60.34,324999.0,52.3333,52.368,52.1688,52.2468,324999.0
2020-03-10 10:20:00,60.35,60.45,60.1,60.11,406570.0,52.2554,52.342,52.0389,52.0476,406570.0
2020-03-10 10:25:00,60.11,60.11,59.72,59.74,236206.0,52.0476,52.0476,51.7099,51.7272,236206.0
2020-03-10 10:30:00,59.73,59.75,59.42,59.48,323023.0,51.7186,51.7359,51.4502,51.5021,323023.0
2020-03-10 10:35:00,59.47,59.51,59.35,59.39,181845.0,51.4934,51.5281,51.3895,51.4242,181845.0
2020-03-10 10:40:00,59.39,59.41,59.19,59.29,180895.0,51.4242,51.4415,51.251,51.3376,180895.0
2020-03-10 10:45:00,59.28,59.36,59.05,59.08,453464.0,51.3289,51.3982,51.1298,51.1558,453464.0
2020-03-10 10:50:00,59.08,59.13,58.83,58.84,316502.0,51.1558,51.1991,50.9393,50.9479,316502.0
2020-03-10 10:55:00,58.82,59.12,58.82,58.83,289769.0,50.9306,51.1904,50.9306,50.9393,289769.0
2020-03-10 11:00:00,58.83,59.02,58.76,58.94,237188.0,50.9393,51.1038,50.8787,51.0345,237188.0
2020-03-10 11:05:00,58.93,59.19,58.87,59.14,336823.0,51.0259,51.251,50.9739,51.2077,336823.0
2020-03-10 11:10:00,59.13,59.16,58.76,58.78,379242.0,51.1991,51.225,50.8787,50.896,379242.0
2020-03-10 11:15:00,58.78,58.92,58.68,58.71,651599.0,50.896,51.0172,50.8094,50.8354,651599.0
2020-03-10 11:20:00,58.72,58.75,58.31,58.31,349219.0,50.844,50.87,50.489,50.489,349219.0
2020-03-10 11:25:00,58.32,58.43,58.05,58.06,330488.0,50.4977,50.5929,50.2639,50.2726,330488.0
2020-03-10 11:30:00,58.07,58.25,57.89,58.1,397939.0,50.2812,50.4371,50.1254,50.3072,397939.0
2020-03-10 11:35:00,58.09,58.22,57.91,58.19,318414.0,50.2985,50.4111,50.1427,50.3851,318414.0
2020-03-10 11:40:00,58.21,58.47,58.05,58.46,436189.0,50.4024,50.6276,50.2639,50.6189,436189.0
2020-03-10 11:45:00,58.46,58.61,58.36,58.53,404163.0,50.6189,50.7488,50.5323,50.6795,404163.0
2020-03-10 11:50:00,58.52,58.6,58.14,58.22,782012.0,50.6709,50.7401,50.3418,50.4111,782012.0
2020-03-10 11:55:00,58.2,58.33,58.01,58.18,196622.0,50.3938,50.5064,50.2293,50.3765,196622.0
2020-03-10 12:00:00,58.19,58.73,58.19,58.42,395900.0,50.3851,50.8527,50.3851,50.5843,395900.0
2020-03-10 12:05:00,58.43,58.58,58.35,58.54,629181.0,50.5929,50.7228,50.5237,50.6882,629181.0
2020-03-10 12:10:00,58.54,59.0,58.54,58.9,290074.0,50.6882,51.0865,50.6882,50.9999,290074.0
2020-03-10 12:15:00,58.9,59.08,58.8,58.92,148816.0,50.9999,51.1558,50.9133,51.0172,148816.0
2020-03-10 12:20:00,58.93,58.93,58.66,58.78,82128.0,51.0259,51.0259,50.7921,50.896,82128.0
2020-03-10 12:25:00,58.78,58.8,58.42,58.42,234496.0,50.896,50.9133,50.5843,50.5843,234496.0
2020-03-10 12:30:00,58.42,58.43,58.0,58.12,563285.0,50.5843,50.5929,50.2206,50.3245,563285.0
2020-03-10 12:35:00,58.11,58.39,57.99,58.33,229462.0,50.3159,50.5583,50.212,50.5064,229462.0
2020-03-10 12:40:00,58.35,58.61,58.18,58.59,175153.0,50.5237,50.7488,50.3765,50.7315,175153.0
2020-03-10 12:45:00,58.6,58.66,58.46,58.54,259131.0,50.7401,50.7921,50.6189,50.6882,259131.0
2020-03-10 12:50:00,58.53,58.84,58.43,58.81,176466.0,50.6795,50.9479,50.5929,50.922,176466.0
2020-03-10 12:55:00,58.82,58.86,58.61,58.62,106919.0,50.9306,50.9653,50.7488,50.7575,106919.0
2020-03-10 13:00:00,58.62,58.62,58.27,58.45,446135.0,50.7575,50.7575,50.4544,50.6103,446135.0
2020-03-10 13:05:00,58.44,58.84,58.33,58.81,330903.0,50.6016,50.9479,50.5064,50.922,330903.0
2020-03-10 13:10:00,58.8,58.84,58.6,58.82,270684.0,50.9133,50.9479,50.7401,50.9306,270684.0
2020-03-10 13:15:00,58.84,58.99,58.66,58.87,150566.0,50.9479,51.0778,50.7921,50.9739,150566.0
2020-03-10 13:20:00,58.88,59.1,58.87,58.89,228176.0,50.9826,51.1731,50.9739,50.9912,228176.0
2020-03-10 13:25:00,58.89,58.9,58.61,58.65,206264.0,50.9912,50.9999,50.7488,50.7834,206264.0
2020-03-10 13:30:00,58.65,58.77,58.39,58.73,168629.0,50.7834,50.8873,50.5583,50.8527,168629.0
2020-03-10 13:35:00,58.74,58.76,58.32,58.46,405154.0,50.8614,50.8787,50.4977,50.6189,405154.0
2020-03-10 13:40:00,58.48,58.58,58.24,58.47,170588.0,50.6362,50.7228,50.4284,50.6276,170588.0
2020-03-10 13:45:00,58.44,58.45,58.18,58.23,184945.0,50.6016,50.6103,50.3765,50.4198,184945.0
2020-03-10 13:50:00,58.23,58.33,58.1,58.11,304277.0,50.4198,50.5064,50.3072,50.3159,304277.0
2020-03-10 13:55:00,58.12,58.33,58.07,58.28,235668.0,50.3245,50.5064,50.2812,50.4631,235668.0
2020-03-10 14:00:00,58.31,58.33,58.08,58.26,837356.0,50.489,50.5064,50.2899,50.4457,837356.0
2020-03-10 14:05:00,58.24,58.43,58.12,58.41,217059.0,50.4284,50.5929,50.3245,50.5756,217059.0
2020-03-10 14:10:00,58.4,58.62,58.31,58.61,209741.0,50.567,50.7575,50.489,50.7488,209741.0
2020-03-10 14:15:00,58.62,58.67,58.43,58.53,135150.0,50.7575,50.8007,50.5929,50.6795,135150.0
2020-03-10 14:20:00,58.54,58.64,58.26,58.26,202962.0,50.6882,50.7748,50.4457,50.4457,202962.0
2020-03-10 14:25:00,58.26,58.66,58.25,58.57,225870.0,50.4457,50.7921,50.4371,50.7142,225870.0
2020-03-10 14:30:00,58.61,58.74,58.54,58.71,179065.0,50.7488,50.8614,50.6882,50.8354,179065.0
2020-03-10 14:35:00,58.71,58.83,58.61,58.64,232102.0,50.8354,50.9393,50.7488,50.7748,232102.0
2020-03-10 14:40:00,58.64,59.06,58.6,58.97,277337.0,50.7748,51.1384,50.7401,51.0605,277337.0
2020-03-10 14:45:00,58.96,59.35,58.91,59.34,204537.0,51.0519,51.3895,51.0086,51.3809,204537.0
2020-03-10 14:50:00,59.34,59.35,59.04,59.23,323168.0,51.3809,51.3895,51.1211,51.2856,323168.0
2020-03-10 14:55:00,59.25,59.32,58.95,59.13,245048.0,51.303,51.3636,51.0432,51.1991,245048.0
2020-03-10 15:00:00,59.15,59.45,59.04,59.42,267641.0,51.2164,51.4761,51.1211,51.4502,267641.0
2020-03-10 15:05:00,59.42,59.57,59.37,59.39,200293.0,51.4502,51.58,51.4069,51.4242,200293.0
2020-03-10 15:10:00,59.4,59.67,59.39,59.61,193713.0,51.4328,51.6666,51.4242,51.6147,193713.0
2020-03-10 15:15:00,59.61,60.08,59.43,60.03,389315.0,51.6147,52.0216,51.4588,51.9783,389315.0
2020-03-10 15:20:00,60.01,60.22,59.88,60.01,272568.0,51.961,52.1429,51.8485,51.961,272568.0
2020-03-10 15:25:00,59.99,60.0,59.61,59.67,294191.0,51.9437,51.9524,51.6147,51.6666,294191.0
2020-03-10 15:30:00,59.66,59.92,59.4,59.62,370811.0,51.658,51.8831,51.4328,51.6233,370811.0
2020-03-10 15:35:00,59.6,60.12,59.55,60.06,453297.0,51.606,52.0563,51.5627,52.0043,453297.0
2020-03-10 15:40:00,60.06,60.16,59.87,59.89,469469.0,52.0043,52.0909,51.8398,51.8571,469469.0
2020-03-10 15:45:00,59.9,60.3,59.88,60.25,611466.0,51.8658,52.2121,51.8485,52.1688,611466.0
2020-03-10 15:50:00,60.21,60.53,60.19,60.53,667087.0,52.1342,52.4113,52.1169,52.4113,667087.0
2020-03-10 15:55:00,60.52,60.65,60.29,60.53,1624103.0,52.4026,52.5152,52.2035,52.4113,1624103.0
2020-03-11 09:30:00,59.05,59.21,58.94,59.14,535339.0,51.1298,51.2683,51.0345,51.2077,535339.0
2020-03-11 09:35:00,59.1,59.36,59.08,59.1,477122.0,51.1731,51.3982,51.1558,51.1731,477122.0
2020-03-11 09:40:00,59.09,59.24,58.93,59.06,342609.0,51.1644,51.2943,51.0259,51.1384,342609.0
2020-03-11 09:45:00,59.06,59.06,58.88,58.9,192141.0,51.1384,51.1384,50.9826,50.9999,192141.0
2020-03-11 09:50:00,58.9,59.06,58.78,58.95,259795.0,50.9999,51.1384,50.896,51.0432,259795.0
2020-03-11 09:55:00,58.96,59.2,58.86,59.19,281501.0,51.0519,51.2597,50.9653,51.251,281501.0
2020-03-11 10:00:00,59.19,59.28,59.05,59.14,284497.0,51.251,51.3289,51.1298,51.2077,284497.0
2020-03-11 10:05:00,59.15,59.31,59.04,59.23,110424.0,51.2164,51.3549,51.1211,51.2856,110424.0
2020-03-11 10:10:00,59.26,59.31,59.1,59.25,101749.0,51.3116,51.3549,51.1731,51.303,101749.0
2020-03-11 10:15:00,59.24,59.28,59.02,59.06,136521.0,51.2943,51.3289,51.1038,51.1384,136521.0
2020-03-11 10:20:00,59.07,59.08,58.84,58.9,153913.0,51.1471,51.1558,50.9479,50.9999,153913.0
2020-03-11 10:25:00,58.89,58.97,58.7,58.75,158705.0,50.9912,51.0605,50.8267,50.87,158705.0
2020-03-11 10:30:00,58.75,58.96,58.64,58.95,159655.0,50.87,51.0519,50.7748,51.0432,159655.0
2020-03-11 10:35:00,58.92,58.93,58.6,58.63,112541.0,51.0172,51.0259,50.7401,50.7661,112541.0
2020-03-11 10:40:00,58.62,58.64,58.39,58.44,330980.0,50.7575,50.7748,50.5583,50.6016,330980.0
2020-03-11 10:45:00,58.45,58.72,58.35,58.37,183912.0,50.6103,50.844,50.5237,50.541,183912.0
2020-03-11 10:50:00,58.37,58.51,58.37,58.48,110836.0,50.541,50.6622,50.541,50.6362,110836.0
2020-03-11 10:55:00,58.47,58.58,58.35,58.52,196706.0,50.6276,50.7228,50.5237,50.6709,196706.0
2020-03-11 11:00:00,58.51,58.72,58.43,58.44,309076.0,50.6622,50.844,50.5929,50.6016,309076.0
2020-03-11 11:05:00,58.44,58.48,58.25,58.41,149872.0,50.6016,50.6362,50.4371,50.5756,149872.0
2020-03-11 11:10:00,58.42,58.56,58.34,58.47,172062.0,50.5843,50.7055,50.515,50.6276,172062.0
2020-03-11 11:15:00,58.47,58.49,58.12,58.15,165563.0,50.6276,50.6449,50.3245,50.3505,165563.0
2020-03-11 11:20:00,58.15,58.17,57.98,57.98,194047.0,50.3505,50.3678,50.2033,50.2033,194047.0
2020-03-11 11:25:00,57.98,58.11,57.98,58.04,103881.0,50.2033,50.3159,50.2033,50.2552,103881.0
2020-03-11 11:30:00,58.04,58.2,57.95,58.17,131301.0,50.2552,50.3938,50.1773,50.3678,131301.0
2020-03-11 11:35:00,58.17,58.33,58.07,58.3,174806.0,50.3678,50.5064,50.2812,50.4804,174806.0
2020-03-11 11:40:00,58.3,58.36,58.1,58.1,147169.0,50.4804,50.5323,50.3072,50.3072,147169.0
2020-03-11 11:45:00,58.12,58.21,58.0,58.15,193424.0,50.3245,50.4024,50.2206,50.3505,193424.0
2020-03-11 11:50:00,58.14,58.25,58.0,58.04,120730.0,50.3418,50.4371,50.2206,50.2552,120730.0
2020-03-11 11:55:00,58.03,58.19,57.96,58.17,77350.0,50.2466,50.3851,50.186,50.3678,77350.0
2020-03-11 12:00:00,58.17,58.31,58.02,58.29,54559.0,50.3678,50.489,50.2379,50.4717,54559.0
2020-03-11 12:05:00,58.3,58.4,58.19,58.4,72417.0,50.4804,50.567,50.3851,50.567,72417.0
2020-03-11 12:10:00,58.4,58.52,58.31,58.48,54000.0,50.567,50.6709,50.489,50.6362,54000.0
2020-03-11 12:15:00,58.48,58.6,58.43,58.52,79206.0,50.6362,50.7401,50.5929,50.6709,79206.0
2020-03-11 12:20:00,58.52,58.57,58.27,58.28,76947.0,50.6709,50.7142,50.4544,50.4631,76947.0
2020-03-11 12:25:00,58.28,58.28,57.99,58.03,147992.0,50.4631,50.4631,50.212,50.2466,147992.0
2020-03-11 12:30:00,58.02,58.13,57.92,57.98,79283.0,50.2379,50.3332,50.1513,50.2033,79283.0
2020-03-11 12:35:00,57.99,58.05,57.93,57.96,64179.0,50.212,50.2639,50.16,50.186,64179.0
2020-03-11 12:40:00,57.95,58.0,57.79,57.86,157349.0,50.1773,50.2206,50.0388,50.0994,157349.0
2020-03-11 12:45:00,57.88,58.0,57.79,57.86,145493.0,50.1167,50.2206,50.0388,50.0994,145493.0
2020-03-11 12:50:00,57.87,58.09,57.83,57.92,120564.0,50.1081,50.2985,50.0734,50.1513,120564.0
2020-03-11 12:55:00,57.91,58.07,57.83,58.05,100825.0,50.1427,50.2812,50.0734,50.2639,100825.0
2020-03-11 13:00:00,58.05,58.06,57.82,57.86,93908.0,50.2639,50.2726,50.0648,50.0994,93908.0
2020-03-11 13:05:00,57.85,57.92,57.76,57.78,131839.0,50.0907,50.1513,50.0128,50.0301,131839.0
2020-03-11 13:10:00,57.79,57.91,57.77,57.85,76946.0,50.0388,50.1427,50.0215,50.0907,76946.0
2020-03-11 13:15:00,57.85,58.09,57.84,58.08,78604.0,50.0907,50.2985,50.0821,50.2899,78604.0
2020-03-11 13:20:00,58.06,58.18,58.01,58.02,69824.0,50.2726,50.3765,50.2293,50.2379,69824.0
2020-03-11 13:25:00,58.01,58.24,57.98,58.12,71478.0,50.2293,50.4284,50.2033,50.3245,71478.0
2020-03-11 13:30:00,58.14,58.23,58.02,58.03,87771.0,50.3418,50.4198,50.2379,50.2466,87771.0
2020-03-11 13:35:00,58.05,58.06,57.92,57.96,74898.0,50.2639,50.2726,50.1513,50.186,74898.0
2020-03-11 13:40:00,57.93,57.96,57.85,57.9,81494.0,50.16,50.186,50.0907,50.134,81494.0
2020-03-11 13:45:00,57.87,58.2,57.85,58.14,105153.0,50.1081,50.3938,50.0907,50.3418,105153.0
2020-03-11 13:50:00,58.14,58.14,57.9,57.95,86111.0,50.3418,50.3418,50.134,50.1773,86111.0
2020-03-11 13:55:00,57.95,58.16,57.95,57.98,124607.0,50.1773,50.3592,50.1773,50.2033,124607.0
2020-03-11 14:00:00,57.98,58.06,57.72,57.74,118991.0,50.2033,50.2726,49.9782,49.9955,118991.0
2020-03-11 14:05:00,57.75,57.86,57.59,57.62,139717.0,50.0041,50.0994,49.8656,49.8916,139717.0
2020-03-11 14:10:00,57.62,57.67,57.58,57.6,133082.0,49.8916,49.9349,49.8569,49.8743,133082.0
2020-03-11 14:15:00,57.6,57.74,57.58,57.58,91214.0,49.8743,49.9955,49.8569,49.8569,91214.0
2020-03-11 14:20:00,57.58,57.65,57.43,57.56,1563893.0,49.8569,49.9176,49.7271,49.8396,1563893.0
2020-03-11 14:25:00,57.57,57.65,57.45,57.49,125259.0,49.8483,49.9176,49.7444,49.779,125259.0
2020-03-11 14:30:00,57.49,57.72,57.47,57.49,154515.0,49.779,49.9782,49.7617,49.779,154515.0
2020-03-11 14:35:00,57.51,57.66,57.39,57.56,103226.0,49.7963,49.9262,49.6924,49.8396,103226.0
2020-03-11 14:40:00,57.57,57.81,57.39,57.42,263835.0,49.8483,50.0561,49.6924,49.7184,263835.0
2020-03-11 14:45:00,57.43,57.55,57.33,57.34,123221.0,49.7271,49.831,49.6405,49.6491,123221.0
2020-03-11 14:50:00,57.34,57.48,57.18,57.3,140031.0,49.6491,49.7704,49.5106,49.6145,140031.0
2020-03-11 14:55:00,57.3,57.44,57.24,57.25,117459.0,49.6145,49.7357,49.5626,49.5712,117459.0
2020-03-11 15:00:00,57.24,57.37,57.09,57.12,165820.0,49.5626,49.6751,49.4327,49.4586,165820.0
2020-03-11 15:05:00,57.12,57.14,56.88,56.98,363245.0,49.4586,49.476,49.2508,49.3374,363245.0
2020-03-11 15:10:00,56.98,57.14,56.87,56.87,160222.0,49.3374,49.476,49.2422,49.2422,160222.0
2020-03-11 15:15:00,56.88,57.18,56.87,57.12,251584.0,49.2508,49.5106,49.2422,49.4586,251584.0
2020-03-11 15:20:00,57.12,57.17,56.87,56.89,256874.0,49.4586,49.5019,49.2422,49.2595,256874.0
2020-03-11 15:25:00,56.9,57.38,56.9,57.32,301109.0,49.2682,49.6838,49.2682,49.6318,301109.0
2020-03-11 15:30:00,57.31,57.85,57.26,57.73,587718.0,49.6232,50.0907,49.5799,49.9868,587718.0
2020-03-11 15:35:00,57.73,57.93,57.59,57.78,568905.0,49.9868,50.16,49.8656,50.0301,568905.0
2020-03-11 15:40:00,57.8,57.92,57.58,57.65,286814.0,50.0474,50.1513,49.8569,49.9176,286814.0
2020-03-11 15:45:00,57.67,57.93,57.5,57.77,317001.0,49.9349,50.16,49.7877,50.0215,317001.0
2020-03-11 15:50:00,57.74,58.03,57.3,57.58,568160.0,49.9955,50.2466,49.6145,49.8569,568160.0
2020-03-11 15:55:00,57.57,57.83,57.54,57.58,1027937.0,49.8483,50.0734,49.8223,49.8569,1027937.0
2020-03-12 09:30:00,54.12,54.12,53.22,53.62,460719.0,46.861,46.861,46.0817,46.4281,460719.0
2020-03-12 09:35:00,53.64,53.75,53.62,53.68,17808.0,46.4454,46.5407,46.4281,46.48,17808.0
2020-03-12 09:40:00,53.68,53.68,53.68,53.68,0.0,46.48,46.48,46.48,46.48,0.0
2020-03-12 09:45:00,53.68,53.68,53.68,53.68,0.0,46.48,46.48,46.48,46.48,0.0
2020-03-12 09:50:00,53.5,54.17,52.27,53.12,263349.0,46.3242,46.9043,45.2592,45.9952,263349.0
2020-03-12 09:55:00,53.12,56.52,52.3,56.22,468197.0,45.9952,48.9391,45.2851,48.6794,468197.0
2020-03-12 10:00:00,56.22,56.71,53.31,54.12,415741.0,48.6794,49.1036,46.1597,46.861,415741.0
2020-03-12 10:05:00,54.04,54.27,53.38,53.41,225064.0,46.7918,46.9909,46.2203,46.2463,225064.0
2020-03-12 10:10:00,53.38,54.24,53.38,54.03,360510.0,46.2203,46.9649,46.2203,46.7831,360510.0
2020-03-12 10:15:00,54.03,54.35,53.91,54.03,452140.0,46.7831,47.0602,46.6792,46.7831,452140.0
2020-03-12 10:20:00,54.03,54.16,53.83,54.06,443904.0,46.7831,46.8957,46.6099,46.8091,443904.0
2020-03-12 10:25:00,54.06,54.56,54.05,54.21,537748.0,46.8091,47.242,46.8004,46.939,537748.0
2020-03-12 10:30:00,54.21,54.58,54.07,54.44,351676.0,46.939,47.2593,46.8177,47.1381,351676.0
2020-03-12 10:35:00,54.41,54.51,54.21,54.22,183491.0,47.1121,47.1987,46.939,46.9476,183491.0
2020-03-12 10:40:00,54.21,54.42,53.95,54.05,268733.0,46.939,47.1208,46.7138,46.8004,268733.0
2020-03-12 10:45:00,54.06,54.32,53.99,54.13,362206.0,46.8091,47.0342,46.7485,46.8697,362206.0
2020-03-12 10:50:00,54.12,54.35,54.07,54.32,136517.0,46.861,47.0602,46.8177,47.0342,136517.0
2020-03-12 10:55:00,54.31,54.32,54.12,54.12,124904.0,47.0255,47.0342,46.861,46.861,124904.0
2020-03-12 11:00:00,54.12,54.12,53.72,53.89,267339.0,46.861,46.861,46.5147,46.6619,267339.0
2020-03-12 11:05:00,53.88,53.89,53.56,53.63,226822.0,46.6532,46.6619,46.3761,46.4368,226822.0
2020-03-12 11:10:00,53.62,53.69,53.52,53.54,171290.0,46.4281,46.4887,46.3415,46.3588,171290.0
2020-03-12 11:15:00,53.52,53.77,53.34,53.52,417074.0,46.3415,46.558,46.1856,46.3415,417074.0
2020-03-12 11:20:00,53.52,53.61,53.38,53.61,221287.0,46.3415,46.4194,46.2203,46.4194,221287.0
2020-03-12 11:25:00,53.58,53.77,53.5,53.67,301485.0,46.3935,46.558,46.3242,46.4714,301485.0
2020-03-12 11:30:00,53.67,53.89,53.45,53.48,338014.0,46.4714,46.6619,46.2809,46.3069,338014.0
2020-03-12 11:35:00,53.5,53.65,53.19,53.26,366235.0,46.3242,46.4541,46.0558,46.1164,366235.0
2020-03-12 11:40:00,53.26,53.34,53.15,53.32,142269.0,46.1164,46.1856,46.0211,46.1683,142269.0
2020-03-12 11:45:00,53.32,53.34,53.09,53.12,272951.0,46.1683,46.1856,45.9692,45.9952,272951.0
2020-03-12 11:50:00,53.12,53.13,52.83,53.01,262765.0,45.9952,46.0038,45.7441,45.8999,262765.0
2020-03-12 11:55:00,53.02,53.36,53.02,53.3,369469.0,45.9086,46.203,45.9086,46.151,369469.0
2020-03-12 12:00:00,53.28,53.37,53.12,53.15,615977.0,46.1337,46.2116,45.9952,46.0211,615977.0
2020-03-12 12:05:00,53.14,53.24,53.01,53.01,123483.0,46.0125,46.0991,45.8999,45.8999,123483.0
2020-03-12 12:10:00,53.02,53.03,52.81,52.94,165229.0,45.9086,45.9172,45.7267,45.8393,165229.0
2020-03-12 12:15:00,52.93,53.11,52.79,52.88,205785.0,45.8306,45.9865,45.7094,45.7873,205785.0
2020-03-12 12:20:00,52.88,53.39,52.84,53.32,191344.0,45.7873,46.2289,45.7527,46.1683,191344.0
2020-03-12 12:25:00,53.32,53.48,53.2,53.27,109796.0,46.1683,46.3069,46.0644,46.125,109796.0
2020-03-12 12:30:00,53.27,53.27,52.79,52.79,328307.0,46.125,46.125,45.7094,45.7094,328307.0
2020-03-12 12:35:00,52.8,52.99,52.62,52.82,212155.0,45.7181,45.8826,45.5622,45.7354,212155.0
2020-03-12 12:40:00,52.8,52.81,52.5,52.58,199211.0,45.7181,45.7267,45.4583,45.5276,199211.0
2020-03-12 12:45:00,52.59,52.82,52.54,52.63,188580.0,45.5362,45.7354,45.4929,45.5709,188580.0
2020-03-12 12:50:00,52.64,54.26,52.62,53.79,315719.0,45.5795,46.9823,45.5622,46.5753,315719.0
2020-03-12 12:55:00,53.8,55.13,53.68,54.68,572860.0,46.5839,47.7356,46.48,47.3459,572860.0
2020-03-12 13:00:00,54.66,55.66,54.09,55.47,756335.0,47.3286,48.1945,46.8351,48.03,756335.0
2020-03-12 13:05:00,55.53,55.86,54.83,55.33,635415.0,48.0819,48.3676,47.4758,47.9087,635415.0
2020-03-12 13:10:00,55.28,55.34,54.14,54.65,698354.0,47.8654,47.9174,46.8783,47.3199,698354.0
2020-03-12 13:15:00,54.67,54.89,54.29,54.6,300784.0,47.3373,47.5277,47.0082,47.2766,300784.0
2020-03-12 13:20:00,54.52,54.71,54.3,54.34,282318.0,47.2074,47.3719,47.0169,47.0515,282318.0
2020-03-12 13:25:00,54.31,54.55,54.1,54.33,205943.0,47.0255,47.2334,46.8437,47.0429,205943.0
2020-03-12 13:30:00,54.32,54.59,54.02,54.04,200618.0,47.0342,47.268,46.7744,46.7918,200618.0
2020-03-12 13:35:00,54.03,54.04,53.35,53.36,282662.0,46.7831,46.7918,46.1943,46.203,282662.0
2020-03-12 13:40:00,53.38,53.7,53.17,53.67,432576.0,46.2203,46.4974,46.0384,46.4714,432576.0
2020-03-12 13:45:00,53.69,54.31,53.54,54.21,143055.0,46.4887,47.0255,46.3588,46.939,143055.0
2020-03-12 13:50:00,54.19,54.45,53.79,53.89,179740.0,46.9216,47.1468,46.5753,46.6619,179740.0
2020-03-12 13:55:00,53.89,54.28,53.85,54.23,232925.0,46.6619,46.9996,46.6272,46.9563,232925.0
2020-03-12 14:00:00,54.21,54.42,53.67,53.91,332734.0,46.939,47.1208,46.4714,46.6792,332734.0
2020-03-12 14:05:00,53.9,54.09,53.71,53.87,239877.0,46.6705,46.8351,46.506,46.6446,239877.0
2020-03-12 14:10:00,53.89,53.94,53.44,53.6,318280.0,46.6619,46.7052,46.2722,46.4108,318280.0
2020-03-12 14:15:00,53.59,53.67,53.35,53.39,180046.0,46.4021,46.4714,46.1943,46.2289,180046.0
2020-03-12 14:20:00,53.39,53.54,53.11,53.14,109003.0,46.2289,46.3588,45.9865,46.0125,109003.0
2020-03-12 14:25:00,53.15,53.66,53.09,53.42,137642.0,46.0211,46.4627,45.9692,46.2549,137642.0
2020-03-12 14:30:00,53.41,53.46,53.18,53.24,113693.0,46.2463,46.2896,46.0471,46.0991,113693.0
2020-03-12 14:35:00,53.26,53.3,52.96,53.09,179515.0,46.1164,46.151,45.8566,45.9692,179515.0
2020-03-12 14:40:00,53.07,53.31,53.01,53.14,318808.0,45.9519,46.1597,45.8999,46.0125,318808.0
2020-03-12 14:45:00,53.15,53.68,52.99,53.68,295406.0,46.0211,46.48,45.8826,46.48,295406.0
2020-03-12 14:50:00,53.65,53.83,53.23,53.32,236318.0,46.4541,46.6099,46.0904,46.1683,236318.0
2020-03-12 14:55:00,53.31,53.42,52.94,52.97,146035.0,46.1597,46.2549,45.8393,45.8653,146035.0
2020-03-12 15:00:00,52.97,53.11,52.89,52.9,146654.0,45.8653,45.9865,45.796,45.8047,146654.0
2020-03-12 15:05:00,52.9,53.35,52.68,53.14,290546.0,45.8047,46.1943,45.6142,46.0125,290546.0
2020-03-12 15:10:00,53.15,53.72,53.05,53.08,297230.0,46.0211,46.5147,45.9345,45.9605,297230.0
2020-03-12 15:15:00,53.07,53.08,52.67,52.77,191445.0,45.9519,45.9605,45.6055,45.6921,191445.0
2020-03-12 15:20:00,52.78,52.94,52.58,52.73,302205.0,45.7008,45.8393,45.5276,45.6575,302205.0
2020-03-12 15:25:00,52.71,52.9,52.59,52.63,187131.0,45.6401,45.8047,45.5362,45.5709,187131.0
2020-03-12 15:30:00,52.61,53.03,52.57,52.62,345342.0,45.5536,45.9172,45.5189,45.5622,345342.0
2020-03-12 15:35:00,52.59,52.89,52.57,52.87,295253.0,45.5362,45.796,45.5189,45.7787,295253.0
2020-03-12 15:40:00,52.87,53.33,52.76,52.79,477538.0,45.7787,46.177,45.6834,45.7094,477538.0
2020-03-12 15:45:00,52.79,53.19,52.67,53.05,486182.0,45.7094,46.0558,45.6055,45.9345,486182.0
2020-03-12 15:50:00,53.05,53.64,52.96,52.98,752862.0,45.9345,46.4454,45.8566,45.8739,752862.0
2020-03-12 15:55:00,52.98,53.0,51.91,52.19,2403137.0,45.8739,45.8913,44.9474,45.1899,2403137.0
2020-03-13 09:30:00,54.77,54.88,54.49,54.53,247783.0,47.4238,47.5191,47.1814,47.216,247783.0
2020-03-13 09:35:00,54.54,54.72,54.36,54.36,362768.0,47.2247,47.3806,47.0688,47.0688,362768.0
2020-03-13 09:40:00,54.37,54.37,53.96,54.23,445399.0,47.0775,47.0775,46.7225,46.9563,445399.0
2020-03-13 09:45:00,54.24,54.53,54.02,54.14,349852.0,46.9649,47.216,46.7744,46.8783,349852.0
2020-03-13 09:50:00,54.13,54.13,53.55,53.55,220923.0,46.8697,46.8697,46.3675,46.3675,220923.0
2020-03-13 09:55:00,53.56,53.77,53.43,53.72,283502.0,46.3761,46.558,46.2636,46.5147,283502.0
2020-03-13 10:00:00,53.7,53.91,53.46,53.78,425013.0,46.4974,46.6792,46.2896,46.5666,425013.0
2020-03-13 10:05:00,53.75,53.82,53.48,53.7,355503.0,46.5407,46.6013,46.3069,46.4974,355503.0
2020-03-13 10:10:00,53.67,53.94,53.62,53.8,400168.0,46.4714,46.7052,46.4281,46.5839,400168.0
2020-03-13 10:15:00,53.81,54.64,53.71,54.59,371707.0,46.5926,47.3113,46.506,47.268,371707.0
2020-03-13 10:20:00,54.6,54.81,54.46,54.64,212497.0,47.2766,47.4585,47.1554,47.3113,212497.0
2020-03-13 10:25:00,54.63,54.76,54.19,54.26,416983.0,47.3026,47.4152,46.9216,46.9823,416983.0
2020-03-13 10:30:00,54.26,54.35,53.94,53.99,341924.0,46.9823,47.0602,46.7052,46.7485,341924.0
2020-03-13 10:35:00,53.99,54.05,53.8,53.96,263638.0,46.7485,46.8004,46.5839,46.7225,263638.0
2020-03-13 10:40:00,53.95,54.01,53.66,53.73,259914.0,46.7138,46.7658,46.4627,46.5233,259914.0
2020-03-13 10:45:00,53.72,53.8,53.61,53.65,308482.0,46.5147,46.5839,46.4194,46.4541,308482.0
2020-03-13 10:50:00,53.64,53.81,53.62,53.71,164284.0,46.4454,46.5926,46.4281,46.506,164284.0
2020-03-13 10:55:00,53.72,53.77,53.52,53.61,228647.0,46.5147,46.558,46.3415,46.4194,228647.0
2020-03-13 11:00:00,53.63,54.05,53.63,53.89,256228.0,46.4368,46.8004,46.4368,46.6619,256228.0
2020-03-13 11:05:00,53.88,53.98,53.81,53.98,175369.0,46.6532,46.7398,46.5926,46.7398,175369.0
2020-03-13 11:10:00,53.97,54.12,53.64,54.06,311656.0,46.7311,46.861,46.4454,46.8091,311656.0
2020-03-13 11:15:00,54.06,54.06,53.56,53.77,235167.0,46.8091,46.8091,46.3761,46.558,235167.0
2020-03-13 11:20:00,53.75,53.94,53.55,53.57,156518.0,46.5407,46.7052,46.3675,46.3848,156518.0
2020-03-13 11:25:00,53.59,53.69,53.05,53.05,75994.0,46.4021,46.4887,45.9345,45.9345,75994.0
2020-03-13 11:30:00,53.06,53.27,52.79,52.88,233413.0,45.9432,46.125,45.7094,45.7873,233413.0
2020-03-13 11:35:00,52.86,53.32,52.86,53.05,154748.0,45.77,46.1683,45.77,45.9345,154748.0
2020-03-13 11:40:00,53.05,53.08,52.85,52.9,121243.0,45.9345,45.9605,45.7614,45.8047,121243.0
2020-03-13 11:45:00,52.92,53.09,52.76,52.78,158174.0,45.822,45.9692,45.6834,45.7008,158174.0
2020-03-13 11:50:00,52.78,53.16,52.77,53.12,312514.0,45.7008,46.0298,45.6921,45.9952,312514.0
2020-03-13 11:55:00,53.13,53.58,53.12,53.43,189118.0,46.0038,46.3935,45.9952,46.2636,189118.0
2020-03-13 12:00:00,53.44,53.58,53.01,53.2,151776.0,46.2722,46.3935,45.8999,46.0644,151776.0
2020-03-13 12:05:00,53.21,53.51,53.07,53.42,122747.0,46.0731,46.3328,45.9519,46.2549,122747.0
2020-03-13 12:10:00,53.41,53.59,53.23,53.43,169547.0,46.2463,46.4021,46.0904,46.2636,169547.0
2020-03-13 12:15:00,53.43,53.63,53.28,53.42,166535.0,46.2636,46.4368,46.1337,46.2549,166535.0
2020-03-13 12:20:00,53.41,53.58,53.27,53.3,139759.0,46.2463,46.3935,46.125,46.151,139759.0
2020-03-13 12:25:00,53.29,53.43,53.19,53.21,160402.0,46.1424,46.2636,46.0558,46.0731,160402.0
2020-03-13 12:30:00,53.2,53.79,53.2,53.69,182970.0,46.0644,46.5753,46.0644,46.4887,182970.0
2020-03-13 12:35:00,53.67,53.81,53.48,53.77,106788.0,46.4714,46.5926,46.3069,46.558,106788.0
2020-03-13 12:40:00,53.79,54.22,53.77,54.22,146024.0,46.5753,46.9476,46.558,46.9476,146024.0
2020-03-13 12:45:00,54.2,54.36,54.1,54.31,299066.0,46.9303,47.0688,46.8437,47.0255,299066.0
2020-03-13 12:50:00,54.3,54.6,54.23,54.26,191329.0,47.0169,47.2766,46.9563,46.9823,191329.0
2020-03-13 12:55:00,54.28,54.38,54.01,54.06,231319.0,46.9996,47.0862,46.7658,46.8091,231319.0
2020-03-13 13:00:00,54.06,54.24,53.9,53.93,225219.0,46.8091,46.9649,46.6705,46.6965,225219.0
2020-03-13 13:05:00,53.9,53.95,53.77,53.83,118910.0,46.6705,46.7138,46.558,46.6099,118910.0
2020-03-13 13:10:00,53.83,54.17,53.7,54.17,159606.0,46.6099,46.9043,46.4974,46.9043,159606.0
2020-03-13 13:15:00,54.19,54.38,54.11,54.34,94164.0,46.9216,47.0862,46.8524,47.0515,94164.0
2020-03-13 13:20:00,54.36,54.64,54.35,54.58,255114.0,47.0688,47.3113,47.0602,47.2593,255114.0
2020-03-13 13:25:00,54.58,54.73,54.5,54.7,102943.0,47.2593,47.3892,47.1901,47.3632,102943.0
2020-03-13 13:30:00,54.68,54.9,54.51,54.51,154857.0,47.3459,47.5364,47.1987,47.1987,154857.0
2020-03-13 13:35:00,54.51,54.52,54.19,54.41,304816.0,47.1987,47.2074,46.9216,47.1121,304816.0
2020-03-13 13:40:00,54.4,54.74,54.4,54.61,155811.0,47.1035,47.3979,47.1035,47.2853,155811.0
2020-03-13 13:45:00,54.63,54.8,54.61,54.75,135315.0,47.3026,47.4498,47.2853,47.4065,135315.0
2020-03-13 13:50:00,54.76,54.94,54.75,54.83,216645.0,47.4152,47.571,47.4065,47.4758,216645.0
2020-03-13 13:55:00,54.82,54.83,54.67,54.74,126603.0,47.4671,47.4758,47.3373,47.3979,126603.0
2020-03-13 14:00:00,54.75,54.75,54.3,54.35,328293.0,47.4065,47.4065,47.0169,47.0602,328293.0
2020-03-13 14:05:00,54.36,54.51,53.87,54.18,317411.0,47.0688,47.1987,46.6446,46.913,317411.0
2020-03-13 14:10:00,54.19,54.38,54.09,54.34,192409.0,46.9216,47.0862,46.8351,47.0515,192409.0
2020-03-13 14:15:00,54.34,54.51,54.22,54.25,185799.0,47.0515,47.1987,46.9476,46.9736,185799.0
2020-03-13 14:20:00,54.25,54.41,54.18,54.37,221350.0,46.9736,47.1121,46.913,47.0775,221350.0
2020-03-13 14:25:00,54.37,54.37,54.05,54.09,102336.0,47.0775,47.0775,46.8004,46.8351,102336.0
2020-03-13 14:30:00,54.08,54.13,53.85,54.1,138487.0,46.8264,46.8697,46.6272,46.8437,138487.0
2020-03-13 14:35:00,54.09,54.17,53.72,53.74,114557.0,46.8351,46.9043,46.5147,46.532,114557.0
2020-03-13 14:40:00,53.75,54.37,53.64,54.26,346207.0,46.5407,47.0775,46.4454,46.9823,346207.0
2020-03-13 14:45:00,54.27,54.41,54.1,54.17,311212.0,46.9909,47.1121,46.8437,46.9043,311212.0
2020-03-13 14:50:00,54.16,54.38,54.05,54.21,204201.0,46.8957,47.0862,46.8004,46.939,204201.0
2020-03-13 14:55:00,54.21,54.51,54.18,54.49,144921.0,46.939,47.1987,46.913,47.1814,144921.0
2020-03-13 15:00:00,54.47,54.84,54.4,54.53,242227.0,47.1641,47.4845,47.1035,47.216,242227.0
2020-03-13 15:05:00,54.52,54.75,54.5,54.53,119983.0,47.2074,47.4065,47.1901,47.216,119983.0
2020-03-13 15:10:00,54.53,54.71,54.26,54.62,364475.0,47.216,47.3719,46.9823,47.294,364475.0
2020-03-13 15:15:00,54.61,54.78,54.52,54.62,209066.0,47.2853,47.4325,47.2074,47.294,209066.0
2020-03-13 15:20:00,54.59,54.91,54.47,54.77,315585.0,47.268,47.5451,47.1641,47.4238,315585.0
2020-03-13 15:25:00,54.77,54.93,54.64,54.8,249454.0,47.4238,47.5624,47.3113,47.4498,249454.0
2020-03-13 15:30:00,54.82,54.97,53.1,53.78,941135.0,47.4671,47.597,45.9778,46.5666,941135.0
2020-03-13 15:35:00,53.78,54.67,53.63,54.49,790473.0,46.5666,47.3373,46.4368,47.1814,790473.0
2020-03-13 15:40:00,54.47,55.2,54.23,54.98,411227.0,47.1641,47.7962,46.9563,47.6057,411227.0
2020-03-13 15:45:00,54.97,55.73,54.97,55.57,384926.0,47.597,48.2551,47.597,48.1165,384926.0
2020-03-13 15:50:00,55.56,56.21,55.56,56.2,815042.0,48.1079,48.6707,48.1079,48.662,815042.0
2020-03-13 15:55:00,56.18,56.63,55.65,56.56,2864542.0,48.6447,49.0344,48.1858,48.9738,2864542.0
2020-03-16 09:30:00,51.35,51.41,51.32,51.32,159300.0,44.4626,44.5145,44.4366,44.4366,159300.0
2020-03-16 09:35:00,51.32,51.32,51.32,51.32,0.0,44.4366,44.4366,44.4366,44.4366,0.0
2020-03-16 09:40:00,51.32,51.32,51.32,51.32,0.0,44.4366,44.4366,44.4366,44.4366,0.0
2020-03-16 09:45:00,51.05,51.43,50.78,50.89,515198.0,44.2028,44.5318,43.969,44.0643,515198.0
2020-03-16 09:50:00,50.95,52.42,50.94,52.33,196888.0,44.1162,45.389,44.1076,45.3111,196888.0
2020-03-16 09:55:00,52.24,55.0,52.24,54.2,490622.0,45.2332,47.623,45.2332,46.9303,490622.0
2020-03-16 10:00:00,54.2,54.31,52.02,52.18,720887.0,46.9303,47.0255,45.0427,45.1812,720887.0
2020-03-16 10:05:00,52.2,52.72,52.19,52.72,350197.0,45.1986,45.6488,45.1899,45.6488,350197.0
2020-03-16 10:10:00,52.69,52.93,52.48,52.65,344348.0,45.6228,45.8306,45.441,45.5882,344348.0
2020-03-16 10:15:00,52.65,52.67,52.36,52.57,228843.0,45.5882,45.6055,45.3371,45.5189,228843.0
2020-03-16 10:20:00,52.53,53.08,52.44,52.96,161304.0,45.4843,45.9605,45.4064,45.8566,161304.0
2020-03-16 10:25:00,52.97,53.22,52.76,52.77,252231.0,45.8653,46.0817,45.6834,45.6921,252231.0
2020-03-16 10:30:00,52.79,53.75,52.79,53.75,352187.0,45.7094,46.5407,45.7094,46.5407,352187.0
2020-03-16 10:35:00,53.74,54.13,53.38,54.11,332249.0,46.532,46.8697,46.2203,46.8524,332249.0
2020-03-16 10:40:00,54.12,54.23,53.67,54.03,309633.0,46.861,46.9563,46.4714,46.7831,309633.0
2020-03-16 10:45:00,54.03,54.47,53.97,54.02,337641.0,46.7831,47.1641,46.7311,46.7744,337641.0
2020-03-16 10:50:00,54.03,54.41,53.89,54.34,217486.0,46.7831,47.1121,46.6619,47.0515,217486.0
2020-03-16 10:55:00,54.34,54.51,54.06,54.41,235788.0,47.0515,47.1987,46.8091,47.1121,235788.0
2020-03-16 11:00:00,54.39,54.49,54.15,54.16,153491.0,47.0948,47.1814,46.887,46.8957,153491.0
2020-03-16 11:05:00,54.16,54.59,54.06,54.59,183595.0,46.8957,47.268,46.8091,47.268,183595.0
2020-03-16 11:10:00,54.59,54.92,54.58,54.85,251317.0,47.268,47.5537,47.2593,47.4931,251317.0
2020-03-16 11:15:00,54.85,55.32,54.84,55.17,379512.0,47.4931,47.9001,47.4845,47.7702,379512.0
2020-03-16 11:20:00,55.2,55.56,55.12,55.55,239946.0,47.7962,48.1079,47.7269,48.0992,239946.0
2020-03-16 11:25:00,55.56,55.57,55.21,55.42,171313.0,48.1079,48.1165,47.8048,47.9867,171313.0
2020-03-16 11:30:00,55.42,55.54,54.61,54.64,406561.0,47.9867,48.0906,47.2853,47.3113,406561.0
2020-03-16 11:35:00,54.64,55.08,54.57,54.92,158964.0,47.3113,47.6923,47.2507,47.5537,158964.0
2020-03-16 11:40:00,54.91,54.98,54.28,54.55,245998.0,47.5451,47.6057,46.9996,47.2334,245998.0
2020-03-16 11:45:00,54.55,54.65,54.36,54.59,154673.0,47.2334,47.3199,47.0688,47.268,154673.0
2020-03-16 11:50:00,54.64,54.88,54.56,54.63,133682.0,47.3113,47.5191,47.242,47.3026,133682.0
2020-03-16 11:55:00,54.63,55.06,54.54,55.06,263931.0,47.3026,47.6749,47.2247,47.6749,263931.0
2020-03-16 12:00:00,55.05,55.21,54.74,55.21,127958.0,47.6663,47.8048,47.3979,47.8048,127958.0
2020-03-16 12:05:00,55.2,55.2,54.95,55.0,121351.0,47.7962,47.7962,47.5797,47.623,121351.0
2020-03-16 12:10:00,55.0,55.1,54.75,54.78,125896.0,47.623,47.7096,47.4065,47.4325,125896.0
2020-03-16 12:15:00,54.75,54.83,54.33,54.33,157521.0,47.4065,47.4758,47.0429,47.0429,157521.0
2020-03-16 12:20:00,54.33,54.53,54.31,54.52,94974.0,47.0429,47.216,47.0255,47.2074,94974.0
2020-03-16 12:25:00,54.51,55.01,54.47,54.75,139172.0,47.1987,47.6317,47.1641,47.4065,139172.0
2020-03-16 12:30:00,54.75,54.97,54.57,54.76,84084.0,47.4065,47.597,47.2507,47.4152,84084.0
2020-03-16 12:35:00,54.75,55.16,54.74,54.86,129204.0,47.4065,47.7615,47.3979,47.5018,129204.0
2020-03-16 12:40:00,54.88,54.99,54.66,54.8,79727.0,47.5191,47.6143,47.3286,47.4498,79727.0
2020-03-16 12:45:00,54.79,54.84,54.4,54.45,117400.0,47.4412,47.4845,47.1035,47.1468,117400.0
2020-03-16 12:50:00,54.45,54.45,54.02,54.09,113237.0,47.1468,47.1468,46.7744,46.8351,113237.0
2020-03-16 12:55:00,54.09,54.5,54.0,54.45,130490.0,46.8351,47.1901,46.7571,47.1468,130490.0
2020-03-16 13:00:00,54.46,54.74,54.37,54.73,140243.0,47.1554,47.3979,47.0775,47.3892,140243.0
2020-03-16 13:05:00,54.73,54.75,54.28,54.38,123188.0,47.3892,47.4065,46.9996,47.0862,123188.0
2020-03-16 13:10:00,54.38,55.06,54.32,54.89,130320.0,47.0862,47.6749,47.0342,47.5277,130320.0
2020-03-16 13:15:00,54.91,54.91,54.51,54.59,123677.0,47.5451,47.5451,47.1987,47.268,123677.0
2020-03-16 13:20:00,54.58,54.7,54.32,54.66,125011.0,47.2593,47.3632,47.0342,47.3286,125011.0
2020-03-16 13:25:00,54.64,54.66,54.49,54.53,163806.0,47.3113,47.3286,47.1814,47.216,163806.0
2020-03-16 13:30:00,54.53,54.53,53.93,54.11,165365.0,47.216,47.216,46.6965,46.8524,165365.0
2020-03-16 13:35:00,54.11,54.34,53.8,54.23,133273.0,46.8524,47.0515,46.5839,46.9563,133273.0
2020-03-16 13:40:00,54.23,54.24,53.98,54.07,137820.0,46.9563,46.9649,46.7398,46.8177,137820.0
2020-03-16 13:45:00,54.05,54.46,54.01,54.28,105103.0,46.8004,47.1554,46.7658,46.9996,105103.0
2020-03-16 13:50:00,54.3,54.41,54.15,54.17,145432.0,47.0169,47.1121,46.887,46.9043,145432.0
2020-03-16 13:55:00,54.16,54.38,54.16,54.17,173287.0,46.8957,47.0862,46.8957,46.9043,173287.0
2020-03-16 14:00:00,54.16,54.17,53.84,53.98,141745.0,46.8957,46.9043,46.6186,46.7398,141745.0
2020-03-16 14:05:00,53.96,54.24,53.96,54.16,127628.0,46.7225,46.9649,46.7225,46.8957,127628.0
2020-03-16 14:10:00,54.15,54.37,54.12,54.37,132131.0,46.887,47.0775,46.861,47.0775,132131.0
2020-03-16 14:15:00,54.38,54.43,54.04,54.08,179137.0,47.0862,47.1294,46.7918,46.8264,179137.0
2020-03-16 14:20:00,54.09,54.24,54.03,54.05,182609.0,46.8351,46.9649,46.7831,46.8004,182609.0
2020-03-16 14:25:00,54.06,54.41,54.02,54.41,122304.0,46.8091,47.1121,46.7744,47.1121,122304.0
2020-03-16 14:30:00,54.42,55.25,54.36,55.23,281191.0,47.1208,47.8395,47.0688,47.8221,281191.0
2020-03-16 14:35:00,55.22,55.46,54.75,54.82,307632.0,47.8135,48.0213,47.4065,47.4671,307632.0
2020-03-16 14:40:00,54.84,54.85,54.47,54.65,239804.0,47.4845,47.4931,47.1641,47.3199,239804.0
2020-03-16 14:45:00,54.65,54.83,54.37,54.68,295704.0,47.3199,47.4758,47.0775,47.3459,295704.0
2020-03-16 14:50:00,54.69,54.96,54.53,54.73,212277.0,47.3546,47.5884,47.216,47.3892,212277.0
2020-03-16 14:55:00,54.74,55.09,54.62,54.95,246138.0,47.3979,47.7009,47.294,47.5797,246138.0
2020-03-16 15:00:00,54.95,55.32,54.77,54.91,352612.0,47.5797,47.9001,47.4238,47.5451,352612.0
2020-03-16 15:05:00,54.91,55.18,54.88,54.97,237914.0,47.5451,47.7789,47.5191,47.597,237914.0
2020-03-16 15:10:00,54.97,55.19,54.56,54.57,354675.0,47.597,47.7875,47.242,47.2507,354675.0
2020-03-16 15:15:00,54.56,54.96,54.52,54.78,292415.0,47.242,47.5884,47.2074,47.4325,292415.0
2020-03-16 15:20:00,54.79,54.89,54.26,54.4,700597.0,47.4412,47.5277,46.9823,47.1035,700597.0
2020-03-16 15:25:00,54.41,54.55,53.96,53.98,622339.0,47.1121,47.2334,46.7225,46.7398,622339.0
2020-03-16 15:30:00,53.98,53.99,53.25,53.45,467704.0,46.7398,46.7485,46.1077,46.2809,467704.0
2020-03-16 15:35:00,53.44,53.47,53.16,53.38,625555.0,46.2722,46.2982,46.0298,46.2203,625555.0
2020-03-16 15:40:00,53.36,54.35,53.18,54.28,643172.0,46.203,47.0602,46.0471,46.9996,643172.0
2020-03-16 15:45:00,54.33,54.34,53.62,53.63,937184.0,47.0429,47.0515,46.4281,46.4368,937184.0
2020-03-16 15:50:00,53.6,53.64,53.08,53.09,913271.0,46.4108,46.4454,45.9605,45.9692,913271.0
2020-03-16 15:55:00,53.09,53.11,52.49,52.77,1655526.0,45.9692,45.9865,45.4497,45.6921,1655526.0
2020-03-17 09:30:00,53.66,54.91,53.66,54.38,449630.0,46.4627,47.5451,46.4627,47.0862,449630.0
2020-03-17 09:35:00,54.37,54.45,53.78,53.88,295402.0,47.0775,47.1468,46.5666,46.6532,295402.0
2020-03-17 09:40:00,53.87,54.05,53.67,53.79,224775.0,46.6446,46.8004,46.4714,46.5753,224775.0
2020-03-17 09:45:00,53.81,54.63,53.81,54.21,340169.0,46.5926,47.3026,46.5926,46.939,340169.0
2020-03-17 09:50:00,54.22,54.27,53.86,53.86,211591.0,46.9476,46.9909,46.6359,46.6359,211591.0
2020-03-17 09:55:00,53.88,54.33,53.82,53.98,294680.0,46.6532,47.0429,46.6013,46.7398,294680.0
2020-03-17 10:00:00,53.99,54.43,53.68,54.26,438499.0,46.7485,47.1294,46.48,46.9823,438499.0
2020-03-17 10:05:00,54.26,54.81,54.11,54.63,372294.0,46.9823,47.4585,46.8524,47.3026,372294.0
2020-03-17 10:10:00,54.64,55.01,54.6,54.72,315646.0,47.3113,47.6317,47.2766,47.3806,315646.0
2020-03-17 10:15:00,54.73,55.24,54.46,55.19,426521.0,47.3892,47.8308,47.1554,47.7875,426521.0
2020-03-17 10:20:00,55.19,55.61,55.04,55.31,395210.0,47.7875,48.1512,47.6576,47.8914,395210.0
2020-03-17 10:25:00,55.33,55.83,55.32,55.69,450032.0,47.9087,48.3417,47.9001,48.2204,450032.0
2020-03-17 10:30:00,55.69,55.79,55.03,55.07,374907.0,48.2204,48.307,47.649,47.6836,374907.0
2020-03-17 10:35:00,55.08,55.4,54.91,55.19,450229.0,47.6923,47.9693,47.5451,47.7875,450229.0
2020-03-17 10:40:00,55.19,55.53,54.97,55.38,324765.0,47.7875,48.0819,47.597,47.952,324765.0
2020-03-17 10:45:00,55.39,55.63,55.09,55.35,702474.0,47.9607,48.1685,47.7009,47.9261,702474.0
2020-03-17 10:50:00,55.37,55.38,54.81,55.06,436797.0,47.9434,47.952,47.4585,47.6749,436797.0
2020-03-17 10:55:00,55.06,55.57,54.84,55.41,354020.0,47.6749,48.1165,47.4845,47.978,354020.0
2020-03-17 11:00:00,55.42,55.74,55.27,55.63,411050.0,47.9867,48.2637,47.8568,48.1685,411050.0
2020-03-17 11:05:00,55.64,55.89,55.59,55.84,206530.0,48.1772,48.3936,48.1339,48.3503,206530.0
2020-03-17 11:10:00,55.84,56.27,55.82,56.2,287139.0,48.3503,48.7227,48.333,48.662,287139.0
2020-03-17 11:15:00,56.2,56.4,55.91,56.4,576351.0,48.662,48.8352,48.4109,48.8352,576351.0
2020-03-17 11:20:00,56.4,56.47,55.86,55.96,441019.0,48.8352,48.8958,48.3676,48.4542,441019.0
2020-03-17 11:25:00,55.96,56.15,55.76,55.76,240799.0,48.4542,48.6187,48.2811,48.2811,240799.0
2020-03-17 11:30:00,55.77,56.26,55.75,56.05,265254.0,48.2897,48.714,48.2724,48.5322,265254.0
2020-03-17 11:35:00,56.04,56.09,55.74,55.79,260273.0,48.5235,48.5668,48.2637,48.307,260273.0
2020-03-17 11:40:00,55.8,56.28,55.78,56.13,275009.0,48.3157,48.7313,48.2984,48.6014,275009.0
2020-03-17 11:45:00,56.15,56.31,56.09,56.18,578814.0,48.6187,48.7573,48.5668,48.6447,578814.0
2020-03-17 11:50:00,56.18,56.45,56.12,56.43,236099.0,48.6447,48.8785,48.5928,48.8612,236099.0
2020-03-17 11:55:00,56.43,56.45,56.06,56.28,417031.0,48.8612,48.8785,48.5408,48.7313,417031.0
2020-03-17 12:00:00,56.29,56.35,56.11,56.23,284706.0,48.74,48.7919,48.5841,48.688,284706.0
2020-03-17 12:05:00,56.26,56.96,56.26,56.93,490722.0,48.714,49.3201,48.714,49.2941,490722.0
2020-03-17 12:10:00,56.92,57.1,56.76,57.06,286329.0,49.2855,49.4413,49.1469,49.4067,286329.0
2020-03-17 12:15:00,57.06,57.08,56.34,56.57,405861.0,49.4067,49.424,48.7833,48.9824,405861.0
2020-03-17 12:20:00,56.58,56.59,56.08,56.24,232388.0,48.9911,48.9997,48.5581,48.6967,232388.0
2020-03-17 12:25:00,56.23,56.25,55.95,55.99,164046.0,48.688,48.7053,48.4456,48.4802,164046.0
2020-03-17 12:30:00,56.0,56.26,55.95,56.21,157906.0,48.4889,48.714,48.4456,48.6707,157906.0
2020-03-17 12:35:00,56.21,56.21,55.9,56.0,212792.0,48.6707,48.6707,48.4023,48.4889,212792.0
2020-03-17 12:40:00,56.0,56.16,55.98,56.06,204757.0,48.4889,48.6274,48.4716,48.5408,204757.0
2020-03-17 12:45:00,56.05,56.22,55.99,56.13,271962.0,48.5322,48.6794,48.4802,48.6014,271962.0
2020-03-17 12:50:00,56.12,56.13,55.73,55.99,228092.0,48.5928,48.6014,48.2551,48.4802,228092.0
2020-03-17 12:55:00,56.0,56.07,55.88,56.07,162600.0,48.4889,48.5495,48.385,48.5495,162600.0
2020-03-17 13:00:00,56.09,56.35,56.05,56.13,199241.0,48.5668,48.7919,48.5322,48.6014,199241.0
2020-03-17 13:05:00,56.15,56.22,55.77,55.82,208706.0,48.6187,48.6794,48.2897,48.333,208706.0
2020-03-17 13:10:00,55.82,55.85,55.29,55.37,268581.0,48.333,48.359,47.8741,47.9434,268581.0
2020-03-17 13:15:00,55.35,55.64,55.2,55.52,276206.0,47.9261,48.1772,47.7962,48.0732,276206.0
2020-03-17 13:20:00,55.51,55.77,55.44,55.54,285458.0,48.0646,48.2897,48.004,48.0906,285458.0
2020-03-17 13:25:00,55.54,55.83,55.53,55.73,189055.0,48.0906,48.3417,48.0819,48.2551,189055.0
2020-03-17 13:30:00,55.73,56.08,55.61,56.0,219769.0,48.2551,48.5581,48.1512,48.4889,219769.0
2020-03-17 13:35:00,56.0,56.23,55.91,56.21,152330.0,48.4889,48.688,48.4109,48.6707,152330.0
2020-03-17 13:40:00,56.21,56.32,56.09,56.24,224440.0,48.6707,48.7659,48.5668,48.6967,224440.0
2020-03-17 13:45:00,56.24,56.42,56.16,56.21,197081.0,48.6967,48.8525,48.6274,48.6707,197081.0
2020-03-17 13:50:00,56.23,56.41,56.08,56.19,177302.0,48.688,48.8439,48.5581,48.6534,177302.0
2020-03-17 13:55:00,56.18,56.39,56.11,56.27,218629.0,48.6447,48.8266,48.5841,48.7227,218629.0
2020-03-17 14:00:00,56.27,56.39,55.94,56.32,221821.0,48.7227,48.8266,48.4369,48.7659,221821.0
2020-03-17 14:05:00,56.32,56.62,56.25,56.61,216152.0,48.7659,49.0257,48.7053,49.0171,216152.0
2020-03-17 14:10:00,56.61,56.75,56.5,56.63,221130.0,49.0171,49.1383,48.9218,49.0344,221130.0
2020-03-17 14:15:00,56.65,56.95,56.54,56.91,212482.0,49.0517,49.3114,48.9564,49.2768,212482.0
2020-03-17 14:20:00,56.92,57.0,56.51,56.56,243544.0,49.2855,49.3547,48.9305,48.9738,243544.0
2020-03-17 14:25:00,56.55,56.98,56.42,56.91,279593.0,48.9651,49.3374,48.8525,49.2768,279593.0
2020-03-17 14:30:00,56.92,57.21,56.92,57.16,380853.0,49.2855,49.5366,49.2855,49.4933,380853.0
2020-03-17 14:35:00,57.15,57.45,57.03,57.26,352685.0,49.4846,49.7444,49.3807,49.5799,352685.0
2020-03-17 14:40:00,57.26,57.33,56.86,56.87,228883.0,49.5799,49.6405,49.2335,49.2422,228883.0
2020-03-17 14:45:00,56.86,56.9,56.38,56.39,325118.0,49.2335,49.2682,48.8179,48.8266,325118.0
2020-03-17 14:50:00,56.39,56.6,56.12,56.25,403228.0,48.8266,49.0084,48.5928,48.7053,403228.0
2020-03-17 14:55:00,56.25,56.46,56.16,56.36,313505.0,48.7053,48.8872,48.6274,48.8006,313505.0
2020-03-17 15:00:00,56.37,56.37,55.37,55.64,558090.0,48.8092,48.8092,47.9434,48.1772,558090.0
2020-03-17 15:05:00,55.66,56.37,55.46,56.04,569543.0,48.1945,48.8092,48.0213,48.5235,569543.0
2020-03-17 15:10:00,56.05,56.52,56.05,56.48,423421.0,48.5322,48.9391,48.5322,48.9045,423421.0
2020-03-17 15:15:00,56.47,56.57,56.27,56.41,339262.0,48.8958,48.9824,48.7227,48.8439,339262.0
2020-03-17 15:20:00,56.39,56.47,55.99,56.19,530175.0,48.8266,48.8958,48.4802,48.6534,530175.0
2020-03-17 15:25:00,56.21,56.24,55.93,56.02,392100.0,48.6707,48.6967,48.4283,48.5062,392100.0
2020-03-17 15:30:00,56.03,56.5,55.94,56.23,449597.0,48.5148,48.9218,48.4369,48.688,449597.0
2020-03-17 15:35:00,56.23,56.41,56.23,56.39,443377.0,48.688,48.8439,48.688,48.8266,443377.0
2020-03-17 15:40:00,56.4,56.97,56.39,56.88,627971.0,48.8352,49.3288,48.8266,49.2508,627971.0
2020-03-17 15:45:00,56.88,56.94,56.41,56.8,676209.0,49.2508,49.3028,48.8439,49.1816,676209.0
2020-03-17 15:50:00,56.8,57.06,56.17,56.71,1397505.0,49.1816,49.4067,48.6361,49.1036,1397505.0
2020-03-17 15:55:00,56.7,57.22,56.22,57.22,2646658.0,49.095,49.5452,48.6794,49.5452,2646658.0
2020-03-18 09:30:00,54.74,55.66,54.2,55.07,444618.0,47.3979,48.1945,46.9303,47.6836,444618.0
2020-03-18 09:35:00,55.07,55.15,54.64,54.65,293687.0,47.6836,47.7529,47.3113,47.3199,293687.0
2020-03-18 09:40:00,54.65,55.14,54.55,54.83,262686.0,47.3199,47.7442,47.2334,47.4758,262686.0
2020-03-18 09:45:00,54.83,54.93,54.51,54.88,260774.0,47.4758,47.5624,47.1987,47.5191,260774.0
2020-03-18 09:50:00,54.87,55.89,54.8,55.89,364837.0,47.5104,48.3936,47.4498,48.3936,364837.0
2020-03-18 09:55:00,55.89,56.1,55.49,55.82,459450.0,48.3936,48.5755,48.0473,48.333,459450.0
2020-03-18 10:00:00,55.89,56.61,55.67,56.44,385974.0,48.3936,49.0171,48.2031,48.8699,385974.0
2020-03-18 10:05:00,56.43,56.63,56.02,56.02,299110.0,48.8612,49.0344,48.5062,48.5062,299110.0
2020-03-18 10:10:00,56.01,56.6,56.01,56.53,272488.0,48.4975,49.0084,48.4975,48.9478,272488.0
2020-03-18 10:15:00,56.54,56.85,56.34,56.34,274980.0,48.9564,49.2249,48.7833,48.7833,274980.0
2020-03-18 10:20:00,56.33,56.51,56.32,56.44,172907.0,48.7746,48.9305,48.7659,48.8699,172907.0
2020-03-18 10:25:00,56.44,56.79,56.42,56.75,339566.0,48.8699,49.1729,48.8525,49.1383,339566.0
2020-03-18 10:30:00,56.72,56.9,56.65,56.84,203263.0,49.1123,49.2682,49.0517,49.2162,203263.0
2020-03-18 10:35:00,56.84,56.84,56.46,56.73,256539.0,49.2162,49.2162,48.8872,49.121,256539.0
2020-03-18 10:40:00,56.73,57.0,56.71,56.82,212731.0,49.121,49.3547,49.1036,49.1989,212731.0
2020-03-18 10:45:00,56.86,56.87,56.33,56.6,152205.0,49.2335,49.2422,48.7746,49.0084,152205.0
2020-03-18 10:50:00,56.6,56.6,56.17,56.17,104751.0,49.0084,49.0084,48.6361,48.6361,104751.0
2020-03-18 10:55:00,56.15,56.18,56.0,56.14,362301.0,48.6187,48.6447,48.4889,48.6101,362301.0
2020-03-18 11:00:00,56.08,56.26,55.99,56.22,297586.0,48.5581,48.714,48.4802,48.6794,297586.0
2020-03-18 11:05:00,56.22,56.27,55.95,55.96,178177.0,48.6794,48.7227,48.4456,48.4542,178177.0
2020-03-18 11:10:00,55.97,56.03,55.58,55.58,352245.0,48.4629,48.5148,48.1252,48.1252,352245.0
2020-03-18 11:15:00,55.58,55.79,55.46,55.79,415610.0,48.1252,48.307,48.0213,48.307,415610.0
2020-03-18 11:20:00,55.8,56.09,55.64,55.7,292628.0,48.3157,48.5668,48.1772,48.2291,292628.0
2020-03-18 11:25:00,55.68,55.9,55.32,55.43,223850.0,48.2118,48.4023,47.9001,47.9953,223850.0
2020-03-18 11:30:00,55.41,55.71,55.33,55.47,212350.0,47.978,48.2378,47.9087,48.03,212350.0
2020-03-18 11:35:00,55.46,55.72,55.23,55.24,307182.0,48.0213,48.2464,47.8221,47.8308,307182.0
2020-03-18 11:40:00,55.22,55.5,55.08,55.29,248800.0,47.8135,48.0559,47.6923,47.8741,248800.0
2020-03-18 11:45:00,55.28,55.65,55.1,55.55,262740.0,47.8654,48.1858,47.7096,48.0992,262740.0
2020-03-18 11:50:00,55.57,55.88,55.5,55.72,244025.0,48.1165,48.385,48.0559,48.2464,244025.0
2020-03-18 11:55:00,55.72,55.9,55.66,55.8,331058.0,48.2464,48.4023,48.1945,48.3157,331058.0
2020-03-18 12:00:00,55.79,55.86,55.56,55.61,304368.0,48.307,48.3676,48.1079,48.1512,304368.0
2020-03-18 12:05:00,55.59,55.83,55.41,55.54,269589.0,48.1339,48.3417,47.978,48.0906,269589.0
2020-03-18 12:10:00,55.58,55.8,55.18,55.18,438645.0,48.1252,48.3157,47.7789,47.7789,438645.0
2020-03-18 12:15:00,55.2,55.25,55.0,55.11,430898.0,47.7962,47.8395,47.623,47.7182,430898.0
2020-03-18 12:20:00,55.12,55.18,54.91,55.12,295475.0,47.7269,47.7789,47.5451,47.7269,295475.0
2020-03-18 12:25:00,55.12,55.28,54.99,55.05,364328.0,47.7269,47.8654,47.6143,47.6663,364328.0
2020-03-18 12:30:00,55.06,55.12,54.77,54.97,250338.0,47.6749,47.7269,47.4238,47.597,250338.0
2020-03-18 12:35:00,54.97,55.07,54.63,55.03,352207.0,47.597,47.6836,47.3026,47.649,352207.0
2020-03-18 12:40:00,55.03,55.23,54.66,55.2,207471.0,47.649,47.8221,47.3286,47.7962,207471.0
2020-03-18 12:45:00,55.21,55.22,54.82,54.94,169490.0,47.8048,47.8135,47.4671,47.571,169490.0
2020-03-18 12:50:00,54.92,55.22,54.86,55.14,218580.0,47.5537,47.8135,47.5018,47.7442,218580.0
2020-03-18 12:55:00,55.14,55.23,54.89,54.9,62264.0,47.7442,47.8221,47.5277,47.5364,62264.0
2020-03-18 13:00:00,54.9,54.9,54.9,54.9,0.0,47.5364,47.5364,47.5364,47.5364,0.0
2020-03-18 13:05:00,54.9,54.9,54.9,54.9,0.0,47.5364,47.5364,47.5364,47.5364,0.0
2020-03-18 13:10:00,55.3,55.3,54.46,55.0,183695.0,47.8828,47.8828,47.1554,47.623,183695.0
2020-03-18 13:15:00,54.99,55.2,54.59,55.2,1291470.0,47.6143,47.7962,47.268,47.7962,1291470.0
2020-03-18 13:20:00,55.19,55.34,54.87,54.98,351175.0,47.7875,47.9174,47.5104,47.6057,351175.0
2020-03-18 13:25:00,54.99,55.07,54.52,54.63,298557.0,47.6143,47.6836,47.2074,47.3026,298557.0
2020-03-18 13:30:00,54.6,54.63,54.1,54.4,348000.0,47.2766,47.3026,46.8437,47.1035,348000.0
2020-03-18 13:35:00,54.4,54.94,54.34,54.71,435921.0,47.1035,47.571,47.0515,47.3719,435921.0
2020-03-18 13:40:00,54.69,55.05,54.38,54.7,351356.0,47.3546,47.6663,47.0862,47.3632,351356.0
2020-03-18 13:45:00,54.67,54.83,54.39,54.79,262164.0,47.3373,47.4758,47.0948,47.4412,262164.0
2020-03-18 13:50:00,54.81,54.85,54.39,54.75,405595.0,47.4585,47.4931,47.0948,47.4065,405595.0
2020-03-18 13:55:00,54.75,54.78,54.2,54.31,333359.0,47.4065,47.4325,46.9303,47.0255,333359.0
2020-03-18 14:00:00,54.34,54.41,54.09,54.16,241755.0,47.0515,47.1121,46.8351,46.8957,241755.0
2020-03-18 14:05:00,54.16,54.5,54.06,54.09,329794.0,46.8957,47.1901,46.8091,46.8351,329794.0
2020-03-18 14:10:00,54.09,54.13,53.82,53.95,447965.0,46.8351,46.8697,46.6013,46.7138,447965.0
2020-03-18 14:15:00,53.95,54.28,53.63,53.63,740111.0,46.7138,46.9996,46.4368,46.4368,740111.0
2020-03-18 14:20:00,53.61,53.75,53.33,53.42,320310.0,46.4194,46.5407,46.177,46.2549,320310.0
2020-03-18 14:25:00,53.41,53.77,53.3,53.68,365090.0,46.2463,46.558,46.151,46.48,365090.0
2020-03-18 14:30:00,53.69,54.07,53.46,53.81,343258.0,46.4887,46.8177,46.2896,46.5926,343258.0
2020-03-18 14:35:00,53.8,54.4,53.78,54.3,791871.0,46.5839,47.1035,46.5666,47.0169,791871.0
2020-03-18 14:40:00,54.31,54.38,53.63,53.94,287634.0,47.0255,47.0862,46.4368,46.7052,287634.0
2020-03-18 14:45:00,53.94,54.07,53.57,53.71,339919.0,46.7052,46.8177,46.3848,46.506,339919.0
2020-03-18 14:50:00,53.73,53.99,53.47,53.92,348990.0,46.5233,46.7485,46.2982,46.6879,348990.0
2020-03-18 14:55:00,53.95,54.31,53.89,54.23,298650.0,46.7138,47.0255,46.6619,46.9563,298650.0
2020-03-18 15:00:00,54.25,54.57,53.99,54.14,972686.0,46.9736,47.2507,46.7485,46.8783,972686.0
2020-03-18 15:05:00,54.16,54.7,54.15,54.31,415412.0,46.8957,47.3632,46.887,47.0255,415412.0
2020-03-18 15:10:00,54.32,54.9,54.32,54.56,462214.0,47.0342,47.5364,47.0342,47.242,462214.0
2020-03-18 15:15:00,54.56,54.66,53.85,54.14,665365.0,47.242,47.3286,46.6272,46.8783,665365.0
2020-03-18 15:20:00,54.14,54.14,53.55,53.57,385356.0,46.8783,46.8783,46.3675,46.3848,385356.0
2020-03-18 15:25:00,53.56,54.07,53.39,53.43,589425.0,46.3761,46.8177,46.2289,46.2636,589425.0
2020-03-18 15:30:00,53.41,54.2,53.39,53.92,612859.0,46.2463,46.9303,46.2289,46.6879,612859.0
2020-03-18 15:35:00,53.91,53.91,53.33,53.59,590063.0,46.6792,46.6792,46.177,46.4021,590063.0
2020-03-18 15:40:00,53.59,54.34,53.57,54.16,683334.0,46.4021,47.0515,46.3848,46.8957,683334.0
2020-03-18 15:45:00,54.15,54.42,53.77,54.41,586718.0,46.887,47.1208,46.558,47.1121,586718.0
2020-03-18 15:50:00,54.38,55.36,54.15,55.25,1390792.0,47.0862,47.9347,46.887,47.8395,1390792.0
2020-03-18 15:55:00,55.23,56.0,54.79,55.79,2398115.0,47.8221,48.4889,47.4412,48.307,2398115.0
2020-03-19 09:30:00,55.16,55.44,54.53,54.57,304927.0,47.7615,48.004,47.216,47.2507,304927.0
2020-03-19 09:35:00,54.56,54.83,54.48,54.66,248964.0,47.242,47.4758,47.1727,47.3286,248964.0
2020-03-19 09:40:00,54.65,54.65,54.04,54.35,204478.0,47.3199,47.3199,46.7918,47.0602,204478.0
2020-03-19 09:45:00,54.37,54.51,54.18,54.2,349431.0,47.0775,47.1987,46.913,46.9303,349431.0
2020-03-19 09:50:00,54.22,54.39,53.81,53.92,354260.0,46.9476,47.0948,46.5926,46.6879,354260.0
2020-03-19 09:55:00,53.9,54.16,53.72,54.0,413922.0,46.6705,46.8957,46.5147,46.7571,413922.0
2020-03-19 10:00:00,54.01,54.52,53.84,54.45,341703.0,46.7658,47.2074,46.6186,47.1468,341703.0
2020-03-19 10:05:00,54.5,54.86,54.39,54.86,266324.0,47.1901,47.5018,47.0948,47.5018,266324.0
2020-03-19 10:10:00,54.84,55.16,54.53,55.16,167061.0,47.4845,47.7615,47.216,47.7615,167061.0
2020-03-19 10:15:00,55.17,55.38,54.57,54.59,269900.0,47.7702,47.952,47.2507,47.268,269900.0
2020-03-19 10:20:00,54.64,54.95,54.58,54.89,239922.0,47.3113,47.5797,47.2593,47.5277,239922.0
2020-03-19 10:25:00,54.91,54.92,54.44,54.55,292080.0,47.5451,47.5537,47.1381,47.2334,292080.0
2020-03-19 10:30:00,54.55,54.89,54.39,54.8,224788.0,47.2334,47.5277,47.0948,47.4498,224788.0
2020-03-19 10:35:00,54.8,54.82,54.3,54.36,169111.0,47.4498,47.4671,47.0169,47.0688,169111.0
2020-03-19 10:40:00,54.36,54.67,54.3,54.51,146886.0,47.0688,47.3373,47.0169,47.1987,146886.0
2020-03-19 10:45:00,54.49,54.59,54.24,54.27,204730.0,47.1814,47.268,46.9649,46.9909,204730.0
2020-03-19 10:50:00,54.23,54.46,54.18,54.4,104879.0,46.9563,47.1554,46.913,47.1035,104879.0
2020-03-19 10:55:00,54.37,54.71,54.28,54.28,145234.0,47.0775,47.3719,46.9996,46.9996,145234.0
2020-03-19 11:00:00,54.32,54.69,54.27,54.32,166519.0,47.0342,47.3546,46.9909,47.0342,166519.0
2020-03-19 11:05:00,54.35,54.54,54.15,54.2,116211.0,47.0602,47.2247,46.887,46.9303,116211.0
2020-03-19 11:10:00,54.19,54.71,54.06,54.63,196702.0,46.9216,47.3719,46.8091,47.3026,196702.0
2020-03-19 11:15:00,54.66,54.66,54.32,54.37,106578.0,47.3286,47.3286,47.0342,47.0775,106578.0
2020-03-19 11:20:00,54.37,54.69,54.31,54.54,236754.0,47.0775,47.3546,47.0255,47.2247,236754.0
2020-03-19 11:25:00,54.56,55.32,54.53,55.29,189807.0,47.242,47.9001,47.216,47.8741,189807.0
2020-03-19 11:30:00,55.29,55.29,54.81,55.17,163090.0,47.8741,47.8741,47.4585,47.7702,163090.0
2020-03-19 11:35:00,55.16,55.34,54.97,55.0,142363.0,47.7615,47.9174,47.597,47.623,142363.0
2020-03-19 11:40:00,55.01,55.17,54.85,55.01,193222.0,47.6317,47.7702,47.4931,47.6317,193222.0
2020-03-19 11:45:00,55.02,55.09,54.9,55.04,128605.0,47.6403,47.7009,47.5364,47.6576,128605.0
2020-03-19 11:50:00,55.02,55.1,54.71,54.89,237384.0,47.6403,47.7096,47.3719,47.5277,237384.0
2020-03-19 11:55:00,54.9,54.99,54.31,54.41,730043.0,47.5364,47.6143,47.0255,47.1121,730043.0
2020-03-19 12:00:00,54.43,54.67,54.32,54.38,161414.0,47.1294,47.3373,47.0342,47.0862,161414.0
2020-03-19 12:05:00,54.37,54.68,54.15,54.16,120631.0,47.0775,47.3459,46.887,46.8957,120631.0
2020-03-19 12:10:00,54.16,54.47,53.91,54.43,215966.0,46.8957,47.1641,46.6792,47.1294,215966.0
2020-03-19 12:15:00,54.46,54.46,54.01,54.14,458668.0,47.1554,47.1554,46.7658,46.8783,458668.0
2020-03-19 12:20:00,54.14,54.34,53.98,54.0,482727.0,46.8783,47.0515,46.7398,46.7571,482727.0
2020-03-19 12:25:00,53.99,54.42,53.9,54.3,191040.0,46.7485,47.1208,46.6705,47.0169,191040.0
2020-03-19 12:30:00,54.31,54.35,53.95,54.04,207586.0,47.0255,47.0602,46.7138,46.7918,207586.0
2020-03-19 12:35:00,54.03,54.39,53.96,54.36,153125.0,46.7831,47.0948,46.7225,47.0688,153125.0
2020-03-19 12:40:00,54.37,54.68,54.27,54.47,150846.0,47.0775,47.3459,46.9909,47.1641,150846.0
2020-03-19 12:45:00,54.46,54.68,54.36,54.37,154453.0,47.1554,47.3459,47.0688,47.0775,154453.0
2020-03-19 12:50:00,54.36,54.88,54.33,54.87,219347.0,47.0688,47.5191,47.0429,47.5104,219347.0
2020-03-19 12:55:00,54.87,54.88,54.43,54.59,219706.0,47.5104,47.5191,47.1294,47.268,219706.0
2020-03-19 13:00:00,54.59,54.66,54.23,54.42,184600.0,47.268,47.3286,46.9563,47.1208,184600.0
2020-03-19 13:05:00,54.42,54.57,54.31,54.35,223941.0,47.1208,47.2507,47.0255,47.0602,223941.0
2020-03-19 13:10:00,54.37,54.62,54.35,54.38,117193.0,47.0775,47.294,47.0602,47.0862,117193.0
2020-03-19 13:15:00,54.36,54.39,54.08,54.32,153426.0,47.0688,47.0948,46.8264,47.0342,153426.0
2020-03-19 13:20:00,54.32,54.64,54.25,54.53,187118.0,47.0342,47.3113,46.9736,47.216,187118.0
2020-03-19 13:25:00,54.53,54.57,54.22,54.41,198636.0,47.216,47.2507,46.9476,47.1121,198636.0
2020-03-19 13:30:00,54.4,54.46,54.19,54.36,168065.0,47.1035,47.1554,46.9216,47.0688,168065.0
2020-03-19 13:35:00,54.35,54.41,54.21,54.25,133130.0,47.0602,47.1121,46.939,46.9736,133130.0
2020-03-19 13:40:00,54.26,54.42,54.12,54.35,131686.0,46.9823,47.1208,46.861,47.0602,131686.0
2020-03-19 13:45:00,54.37,54.52,54.29,54.39,376206.0,47.0775,47.2074,47.0082,47.0948,376206.0
2020-03-19 13:50:00,54.38,54.88,54.38,54.78,290600.0,47.0862,47.5191,47.0862,47.4325,290600.0
2020-03-19 13:55:00,54.78,54.91,54.55,54.57,362986.0,47.4325,47.5451,47.2334,47.2507,362986.0
2020-03-19 14:00:00,54.57,54.67,54.32,54.46,264244.0,47.2507,47.3373,47.0342,47.1554,264244.0
2020-03-19 14:05:00,54.46,54.52,54.17,54.25,222752.0,47.1554,47.2074,46.9043,46.9736,222752.0
2020-03-19 14:10:00,54.24,54.39,54.1,54.33,324659.0,46.9649,47.0948,46.8437,47.0429,324659.0
2020-03-19 14:15:00,54.34,54.59,54.17,54.59,219120.0,47.0515,47.268,46.9043,47.268,219120.0
2020-03-19 14:20:00,54.58,54.8,54.45,54.74,198858.0,47.2593,47.4498,47.1468,47.3979,198858.0
2020-03-19 14:25:00,54.74,54.82,54.47,54.56,149996.0,47.3979,47.4671,47.1641,47.242,149996.0
2020-03-19 14:30:00,54.57,54.87,54.54,54.75,188724.0,47.2507,47.5104,47.2247,47.4065,188724.0
2020-03-19 14:35:00,54.74,54.89,54.67,54.87,160189.0,47.3979,47.5277,47.3373,47.5104,160189.0
2020-03-19 14:40:00,54.87,55.12,54.81,54.91,168131.0,47.5104,47.7269,47.4585,47.5451,168131.0
2020-03-19 14:45:00,54.9,54.94,54.72,54.83,166998.0,47.5364,47.571,47.3806,47.4758,166998.0
2020-03-19 14:50:00,54.83,54.91,54.36,54.4,534803.0,47.4758,47.5451,47.0688,47.1035,534803.0
2020-03-19 14:55:00,54.42,54.55,54.28,54.39,1122164.0,47.1208,47.2334,46.9996,47.0948,1122164.0
2020-03-19 15:00:00,54.37,54.37,53.95,54.08,551890.0,47.0775,47.0775,46.7138,46.8264,551890.0
2020-03-19 15:05:00,54.05,54.2,53.75,53.75,288690.0,46.8004,46.9303,46.5407,46.5407,288690.0
2020-03-19 15:10:00,53.72,54.04,53.48,53.97,399080.0,46.5147,46.7918,46.3069,46.7311,399080.0
2020-03-19 15:15:00,53.99,54.28,53.66,53.99,760806.0,46.7485,46.9996,46.4627,46.7485,760806.0
2020-03-19 15:20:00,53.99,54.06,53.72,54.0,727043.0,46.7485,46.8091,46.5147,46.7571,727043.0
2020-03-19 15:25:00,54.01,54.33,53.91,54.16,593356.0,46.7658,47.0429,46.6792,46.8957,593356.0
2020-03-19 15:30:00,54.18,54.4,53.91,54.19,525095.0,46.913,47.1035,46.6792,46.9216,525095.0
2020-03-19 15:35:00,54.19,54.26,53.85,54.01,420440.0,46.9216,46.9823,46.6272,46.7658,420440.0
2020-03-19 15:40:00,54.0,54.43,53.86,54.33,381450.0,46.7571,47.1294,46.6359,47.0429,381450.0
2020-03-19 15:45:00,54.35,54.42,53.92,54.1,409084.0,47.0602,47.1208,46.6879,46.8437,409084.0
2020-03-19 15:50:00,54.1,54.11,53.39,53.65,2330518.0,46.8437,46.8524,46.2289,46.4541,2330518.0
2020-03-19 15:55:00,53.66,53.94,53.58,53.82,1260701.0,46.4627,46.7052,46.3935,46.6013,1260701.0
2020-03-20 09:30:00,54.23,54.23,53.4,53.95,199687.0,46.9563,46.9563,46.2376,46.7138,199687.0
2020-03-20 09:35:00,53.9,54.06,53.36,53.36,283118.0,46.6705,46.8091,46.203,46.203,283118.0
2020-03-20 09:40:00,53.39,53.52,52.73,52.85,209908.0,46.2289,46.3415,45.6575,45.7614,209908.0
2020-03-20 09:45:00,52.84,52.88,52.53,52.73,136686.0,45.7527,45.7873,45.4843,45.6575,136686.0
2020-03-20 09:50:00,52.69,53.02,52.58,52.91,218909.0,45.6228,45.9086,45.5276,45.8133,218909.0
2020-03-20 09:55:00,52.89,53.03,52.7,52.85,241148.0,45.796,45.9172,45.6315,45.7614,241148.0
2020-03-20 10:00:00,52.81,53.24,52.79,53.13,261583.0,45.7267,46.0991,45.7094,46.0038,261583.0
2020-03-20 10:05:00,53.14,53.18,52.87,52.99,186166.0,46.0125,46.0471,45.7787,45.8826,186166.0
2020-03-20 10:10:00,52.99,53.19,52.82,52.86,159695.0,45.8826,46.0558,45.7354,45.77,159695.0
2020-03-20 10:15:00,52.86,53.07,52.83,52.92,146011.0,45.77,45.9519,45.7441,45.822,146011.0
2020-03-20 10:20:00,52.92,53.31,52.86,53.25,181980.0,45.822,46.1597,45.77,46.1077,181980.0
2020-03-20 10:25:00,53.28,53.35,53.07,53.17,98532.0,46.1337,46.1943,45.9519,46.0384,98532.0
2020-03-20 10:30:00,53.18,53.36,53.18,53.29,305538.0,46.0471,46.203,46.0471,46.1424,305538.0
2020-03-20 10:35:00,53.29,53.38,53.15,53.29,223315.0,46.1424,46.2203,46.0211,46.1424,223315.0
2020-03-20 10:40:00,53.31,53.33,52.91,52.93,296978.0,46.1597,46.177,45.8133,45.8306,296978.0
2020-03-20 10:45:00,52.93,52.96,52.62,52.92,274562.0,45.8306,45.8566,45.5622,45.822,274562.0
2020-03-20 10:50:00,52.95,53.27,52.93,53.17,143412.0,45.848,46.125,45.8306,46.0384,143412.0
2020-03-20 10:55:00,53.17,53.25,53.05,53.11,188445.0,46.0384,46.1077,45.9345,45.9865,188445.0
2020-03-20 11:00:00,53.1,53.2,52.89,52.91,297935.0,45.9778,46.0644,45.796,45.8133,297935.0
2020-03-20 11:05:00,52.91,53.02,52.72,52.93,259002.0,45.8133,45.9086,45.6488,45.8306,259002.0
2020-03-20 11:10:00,52.93,53.02,52.67,52.75,236232.0,45.8306,45.9086,45.6055,45.6748,236232.0
2020-03-20 11:15:00,52.74,52.82,52.32,52.34,358547.0,45.6661,45.7354,45.3025,45.3198,358547.0
2020-03-20 11:20:00,52.33,52.35,52.0,52.01,290651.0,45.3111,45.3284,45.0254,45.034,290651.0
2020-03-20 11:25:00,52.01,52.31,52.0,52.1,329066.0,45.034,45.2938,45.0254,45.112,329066.0
2020-03-20 11:30:00,52.11,52.23,51.95,52.04,510943.0,45.1206,45.2245,44.9821,45.06,510943.0
2020-03-20 11:35:00,52.02,52.31,51.99,52.14,182593.0,45.0427,45.2938,45.0167,45.1466,182593.0
2020-03-20 11:40:00,52.12,52.26,52.06,52.08,143980.0,45.1293,45.2505,45.0773,45.0946,143980.0
2020-03-20 11:45:00,52.09,52.27,51.96,52.27,124271.0,45.1033,45.2592,44.9907,45.2592,124271.0
2020-03-20 11:50:00,52.27,52.41,52.16,52.23,136377.0,45.2592,45.3804,45.1639,45.2245,136377.0
2020-03-20 11:55:00,52.23,52.37,52.17,52.26,166427.0,45.2245,45.3458,45.1726,45.2505,166427.0
2020-03-20 12:00:00,52.26,52.35,51.95,51.96,158491.0,45.2505,45.3284,44.9821,44.9907,158491.0
2020-03-20 12:05:00,51.95,52.0,51.76,51.78,201401.0,44.9821,45.0254,44.8176,44.8349,201401.0
2020-03-20 12:10:00,51.8,52.17,51.8,52.12,207026.0,44.8522,45.1726,44.8522,45.1293,207026.0
2020-03-20 12:15:00,52.13,52.22,52.1,52.17,188865.0,45.1379,45.2159,45.112,45.1726,188865.0
2020-03-20 12:20:00,52.18,52.27,51.94,52.04,176940.0,45.1812,45.2592,44.9734,45.06,176940.0
2020-03-20 12:25:00,52.05,52.05,51.76,51.92,207569.0,45.0687,45.0687,44.8176,44.9561,207569.0
2020-03-20 12:30:00,51.92,52.02,51.79,52.01,224655.0,44.9561,45.0427,44.8435,45.034,224655.0
2020-03-20 12:35:00,52.0,52.19,51.92,52.08,193315.0,45.0254,45.1899,44.9561,45.0946,193315.0
2020-03-20 12:40:00,52.08,52.36,52.05,52.22,205220.0,45.0946,45.3371,45.0687,45.2159,205220.0
2020-03-20 12:45:00,52.26,52.37,52.18,52.18,190238.0,45.2505,45.3458,45.1812,45.1812,190238.0
2020-03-20 12:50:00,52.19,52.41,52.18,52.37,189337.0,45.1899,45.3804,45.1812,45.3458,189337.0
2020-03-20 12:55:00,52.35,52.52,52.09,52.1,204391.0,45.3284,45.4756,45.1033,45.112,204391.0
2020-03-20 13:00:00,52.08,52.21,51.98,51.98,246078.0,45.0946,45.2072,45.0081,45.0081,246078.0
2020-03-20 13:05:00,51.98,52.25,51.98,52.25,141318.0,45.0081,45.2418,45.0081,45.2418,141318.0
2020-03-20 13:10:00,52.26,52.42,52.0,52.0,182154.0,45.2505,45.389,45.0254,45.0254,182154.0
2020-03-20 13:15:00,52.01,52.42,51.95,52.35,223179.0,45.034,45.389,44.9821,45.3284,223179.0
2020-03-20 13:20:00,52.35,52.35,52.1,52.12,220676.0,45.3284,45.3284,45.112,45.1293,220676.0
2020-03-20 13:25:00,52.12,52.19,51.91,52.01,202683.0,45.1293,45.1899,44.9474,45.034,202683.0
2020-03-20 13:30:00,52.02,52.13,51.95,52.03,210232.0,45.0427,45.1379,44.9821,45.0514,210232.0
2020-03-20 13:35:00,52.03,52.21,51.86,52.13,207450.0,45.0514,45.2072,44.9042,45.1379,207450.0
2020-03-20 13:40:00,52.12,52.27,52.0,52.19,159479.0,45.1293,45.2592,45.0254,45.1899,159479.0
2020-03-20 13:45:00,52.19,52.34,52.07,52.08,188460.0,45.1899,45.3198,45.086,45.0946,188460.0
2020-03-20 13:50:00,52.08,52.18,51.96,51.99,248255.0,45.0946,45.1812,44.9907,45.0167,248255.0
2020-03-20 13:55:00,51.99,52.07,51.93,52.04,161654.0,45.0167,45.086,44.9648,45.06,161654.0
2020-03-20 14:00:00,52.03,52.17,52.02,52.16,133749.0,45.0514,45.1726,45.0427,45.1639,133749.0
2020-03-20 14:05:00,52.16,52.46,52.14,52.45,165709.0,45.1639,45.4237,45.1466,45.415,165709.0
2020-03-20 14:10:00,52.46,52.5,52.22,52.25,122979.0,45.4237,45.4583,45.2159,45.2418,122979.0
2020-03-20 14:15:00,52.24,52.29,52.14,52.22,221021.0,45.2332,45.2765,45.1466,45.2159,221021.0
2020-03-20 14:20:00,52.22,52.34,52.03,52.07,383595.0,45.2159,45.3198,45.0514,45.086,383595.0
2020-03-20 14:25:00,52.06,52.09,51.8,52.02,288260.0,45.0773,45.1033,44.8522,45.0427,288260.0
2020-03-20 14:30:00,52.03,52.15,51.85,51.85,374213.0,45.0514,45.1553,44.8955,44.8955,374213.0
2020-03-20 14:35:00,51.84,51.98,51.73,51.94,376215.0,44.8868,45.0081,44.7916,44.9734,376215.0
2020-03-20 14:40:00,51.93,52.01,51.78,51.83,221494.0,44.9648,45.034,44.8349,44.8782,221494.0
2020-03-20 14:45:00,51.83,52.04,51.83,51.96,204862.0,44.8782,45.06,44.8782,44.9907,204862.0
2020-03-20 14:50:00,51.97,52.06,51.49,51.49,223965.0,44.9994,45.0773,44.5838,44.5838,223965.0
2020-03-20 14:55:00,51.49,51.59,51.27,51.46,287939.0,44.5838,44.6704,44.3933,44.5578,287939.0
2020-03-20 15:00:00,51.47,51.69,51.21,51.23,204125.0,44.5665,44.757,44.3413,44.3587,204125.0
2020-03-20 15:05:00,51.24,51.52,51.16,51.27,181218.0,44.3673,44.6098,44.298,44.3933,181218.0
2020-03-20 15:10:00,51.27,51.48,51.15,51.24,213799.0,44.3933,44.5751,44.2894,44.3673,213799.0
2020-03-20 15:15:00,51.24,51.3,50.78,50.82,434483.0,44.3673,44.4193,43.969,44.0036,434483.0
2020-03-20 15:20:00,50.8,51.04,50.79,51.0,340784.0,43.9863,44.1941,43.9777,44.1595,340784.0
2020-03-20 15:25:00,51.01,51.58,50.93,51.37,416082.0,44.1682,44.6617,44.0989,44.4799,416082.0
2020-03-20 15:30:00,51.38,51.58,51.15,51.36,1742463.0,44.4885,44.6617,44.2894,44.4712,1742463.0
2020-03-20 15:35:00,51.35,51.35,50.88,50.99,931819.0,44.4626,44.4626,44.0556,44.1508,931819.0
2020-03-20 15:40:00,50.98,51.22,50.74,50.79,960525.0,44.1422,44.35,43.9344,43.9777,960525.0
2020-03-20 15:45:00,50.79,50.86,50.44,50.45,1410138.0,43.9777,44.0383,43.6746,43.6833,1410138.0
2020-03-20 15:50:00,50.44,50.46,49.95,50.31,1613033.0,43.6746,43.6919,43.2503,43.5621,1613033.0
2020-03-20 15:55:00,50.3,50.52,50.05,50.45,2419831.0,43.5534,43.7439,43.3369,43.6833,2419831.0
2020-03-23 09:30:00,50.0,50.01,49.3,49.8,386834.0,43.5495,43.5582,42.9398,43.3753,386834.0
2020-03-23 09:35:00,49.8,49.85,48.75,48.84,365310.0,43.3753,43.4188,42.4607,42.5391,365310.0
2020-03-23 09:40:00,48.84,49.43,48.81,49.32,213395.0,42.5391,43.053,42.513,42.9572,213395.0
2020-03-23 09:45:00,49.29,49.6,48.97,49.52,360861.0,42.9311,43.2011,42.6524,43.1314,360861.0
2020-03-23 09:50:00,49.51,49.79,49.29,49.63,267266.0,43.1227,43.3666,42.9311,43.2272,267266.0
2020-03-23 09:55:00,49.64,50.0,49.63,49.85,204333.0,43.2359,43.5495,43.2272,43.4188,204333.0
2020-03-23 10:00:00,49.86,49.91,49.57,49.9,267275.0,43.4275,43.4711,43.175,43.4624,267275.0
2020-03-23 10:05:00,49.91,50.26,49.91,50.17,330929.0,43.4711,43.7759,43.4711,43.6975,330929.0
2020-03-23 10:10:00,50.17,50.49,50.1,50.45,265605.0,43.6975,43.9763,43.6366,43.9414,265605.0
2020-03-23 10:15:00,50.47,50.54,49.93,49.97,288903.0,43.9588,44.0198,43.4885,43.5233,288903.0
2020-03-23 10:20:00,49.97,50.22,49.79,50.2,247257.0,43.5233,43.7411,43.3666,43.7237,247257.0
2020-03-23 10:25:00,50.21,50.3,50.0,50.21,203980.0,43.7324,43.8108,43.5495,43.7324,203980.0
2020-03-23 10:30:00,50.21,50.45,50.0,50.24,249849.0,43.7324,43.9414,43.5495,43.7585,249849.0
2020-03-23 10:35:00,50.23,50.34,50.0,50.27,237548.0,43.7498,43.8456,43.5495,43.7846,237548.0
2020-03-23 10:40:00,50.27,50.6,50.17,50.44,293515.0,43.7846,44.0721,43.6975,43.9327,293515.0
2020-03-23 10:45:00,50.45,50.46,49.95,50.08,212302.0,43.9414,43.9501,43.5059,43.6192,212302.0
2020-03-23 10:50:00,50.09,50.21,49.72,49.78,223413.0,43.6279,43.7324,43.3056,43.3579,223413.0
2020-03-23 10:55:00,49.77,49.87,49.53,49.54,197226.0,43.3492,43.4362,43.1401,43.1488,197226.0
2020-03-23 11:00:00,49.53,49.68,49.43,49.64,187490.0,43.1401,43.2708,43.053,43.2359,187490.0
2020-03-23 11:05:00,49.64,49.72,49.49,49.61,182043.0,43.2359,43.3056,43.1053,43.2098,182043.0
2020-03-23 11:10:00,49.62,49.81,49.51,49.68,262971.0,43.2185,43.384,43.1227,43.2708,262971.0
2020-03-23 11:15:00,49.68,49.76,49.31,49.39,169502.0,43.2708,43.3404,42.9485,43.0182,169502.0
2020-03-23 11:20:00,49.37,49.4,49.16,49.19,144985.0,43.0008,43.0269,42.8178,42.844,144985.0
2020-03-23 11:25:00,49.19,49.3,48.87,48.88,196284.0,42.844,42.9398,42.5653,42.574,196284.0
2020-03-23 11:30:00,48.91,49.07,48.79,48.85,228085.0,42.6001,42.7395,42.4956,42.5478,228085.0
2020-03-23 11:35:00,48.84,48.91,48.65,48.66,180720.0,42.5391,42.6001,42.3736,42.3824,180720.0
2020-03-23 11:40:00,48.66,48.74,48.28,48.31,230735.0,42.3824,42.452,42.0514,42.0775,230735.0
2020-03-23 11:45:00,48.33,48.51,48.23,48.42,252228.0,42.0949,42.2517,42.0078,42.1733,252228.0
2020-03-23 11:50:00,48.42,48.69,48.35,48.51,353398.0,42.1733,42.4085,42.1123,42.2517,353398.0
2020-03-23 11:55:00,48.51,48.64,48.41,48.59,353411.0,42.2517,42.3649,42.1646,42.3214,353411.0
2020-03-23 12:00:00,48.59,48.97,48.57,48.81,324650.0,42.3214,42.6524,42.304,42.513,324650.0
2020-03-23 12:05:00,48.81,48.89,48.55,48.58,386680.0,42.513,42.5827,42.2865,42.3127,386680.0
2020-03-23 12:10:00,48.59,48.72,48.45,48.59,333047.0,42.3214,42.4346,42.1994,42.3214,333047.0
2020-03-23 12:15:00,48.6,49.28,48.51,49.09,647855.0,42.3301,42.9224,42.2517,42.7569,647855.0
2020-03-23 12:20:00,49.1,49.45,49.06,49.3,631224.0,42.7656,43.0704,42.7307,42.9398,631224.0
2020-03-23 12:25:00,49.31,49.33,49.02,49.12,173497.0,42.9485,42.9659,42.6959,42.783,173497.0
2020-03-23 12:30:00,49.12,49.18,48.88,49.18,468918.0,42.783,42.8353,42.574,42.8353,468918.0
2020-03-23 12:35:00,49.15,49.33,48.97,49.22,180474.0,42.8091,42.9659,42.6524,42.8701,180474.0
2020-03-23 12:40:00,49.24,49.55,49.14,49.46,367961.0,42.8875,43.1575,42.8004,43.0791,367961.0
2020-03-23 12:45:00,49.46,49.86,49.27,49.8,266792.0,43.0791,43.4275,42.9137,43.3753,266792.0
2020-03-23 12:50:00,49.79,49.86,49.58,49.66,204468.0,43.3666,43.4275,43.1837,43.2533,204468.0
2020-03-23 12:55:00,49.71,50.02,49.67,49.87,185018.0,43.2969,43.5669,43.2621,43.4362,185018.0
2020-03-23 13:00:00,49.87,49.89,49.45,49.46,261247.0,43.4362,43.4537,43.0704,43.0791,261247.0
2020-03-23 13:05:00,49.48,49.8,49.41,49.8,359782.0,43.0966,43.3753,43.0356,43.3753,359782.0
2020-03-23 13:10:00,49.79,50.21,49.76,50.05,271398.0,43.3666,43.7324,43.3404,43.593,271398.0
2020-03-23 13:15:00,50.05,50.08,49.79,49.95,407313.0,43.593,43.6192,43.3666,43.5059,407313.0
2020-03-23 13:20:00,49.95,50.02,49.61,49.78,294865.0,43.5059,43.5669,43.2098,43.3579,294865.0
2020-03-23 13:25:00,49.78,49.78,49.37,49.39,182739.0,43.3579,43.3579,43.0008,43.0182,182739.0
2020-03-23 13:30:00,49.38,49.4,48.98,49.28,283935.0,43.0095,43.0269,42.6611,42.9224,283935.0
2020-03-23 13:35:00,49.27,49.27,48.77,48.84,187908.0,42.9137,42.9137,42.4782,42.5391,187908.0
2020-03-23 13:40:00,48.85,49.18,48.81,48.85,315087.0,42.5478,42.8353,42.513,42.5478,315087.0
2020-03-23 13:45:00,48.87,49.61,48.87,49.51,213157.0,42.5653,43.2098,42.5653,43.1227,213157.0
2020-03-23 13:50:00,49.53,49.54,49.14,49.2,221167.0,43.1401,43.1488,42.8004,42.8527,221167.0
2020-03-23 13:55:00,49.19,49.19,48.63,48.77,452073.0,42.844,42.844,42.3562,42.4782,452073.0
2020-03-23 14:00:00,48.78,48.8,48.43,48.6,447774.0,42.4869,42.5043,42.182,42.3301,447774.0
2020-03-23 14:05:00,48.6,48.94,48.5,48.52,718381.0,42.3301,42.6262,42.243,42.2604,718381.0
2020-03-23 14:10:00,48.51,48.71,48.48,48.57,300701.0,42.2517,42.4259,42.2256,42.304,300701.0
2020-03-23 14:15:00,48.57,48.76,48.54,48.55,222409.0,42.304,42.4695,42.2778,42.2865,222409.0
2020-03-23 14:20:00,48.54,48.8,48.44,48.77,339235.0,42.2778,42.5043,42.1907,42.4782,339235.0
2020-03-23 14:25:00,48.76,49.07,48.63,49.04,311644.0,42.4695,42.7395,42.3562,42.7133,311644.0
2020-03-23 14:30:00,49.05,49.08,48.7,48.74,333546.0,42.722,42.7482,42.4172,42.452,333546.0
2020-03-23 14:35:00,48.75,48.87,48.57,48.7,280394.0,42.4607,42.5653,42.304,42.4172,280394.0
2020-03-23 14:40:00,48.7,49.01,48.69,48.94,384851.0,42.4172,42.6872,42.4085,42.6262,384851.0
2020-03-23 14:45:00,48.95,49.15,48.69,49.06,294000.0,42.6349,42.8091,42.4085,42.7307,294000.0
2020-03-23 14:50:00,49.04,49.05,48.58,48.66,207359.0,42.7133,42.722,42.3127,42.3824,207359.0
2020-03-23 14:55:00,48.69,48.79,48.34,48.36,239396.0,42.4085,42.4956,42.1036,42.1211,239396.0
2020-03-23 15:00:00,48.38,48.52,48.15,48.52,463422.0,42.1385,42.2604,41.9381,42.2604,463422.0
2020-03-23 15:05:00,48.48,48.55,48.18,48.19,327032.0,42.2256,42.2865,41.9643,41.973,327032.0
2020-03-23 15:10:00,48.17,48.24,48.02,48.19,348512.0,41.9556,42.0165,41.8249,41.973,348512.0
2020-03-23 15:15:00,48.18,48.27,47.95,48.02,530840.0,41.9643,42.0427,41.7639,41.8249,530840.0
2020-03-23 15:20:00,48.01,48.03,47.71,47.8,849496.0,41.8162,41.8336,41.5549,41.6333,849496.0
2020-03-23 15:25:00,47.8,48.0,47.68,47.9,930899.0,41.6333,41.8075,41.5288,41.7204,930899.0
2020-03-23 15:30:00,47.9,48.03,47.66,47.79,651042.0,41.7204,41.8336,41.5114,41.6246,651042.0
2020-03-23 15:35:00,47.78,48.13,47.66,47.94,799708.0,41.6159,41.9207,41.5114,41.7552,799708.0
2020-03-23 15:40:00,47.95,48.37,47.83,48.21,633686.0,41.7639,42.1298,41.6594,41.9904,633686.0
2020-03-23 15:45:00,48.22,48.42,47.92,47.92,792063.0,41.9991,42.1733,41.7378,41.7378,792063.0
2020-03-23 15:50:00,47.93,49.08,47.88,49.08,1148078.0,41.7465,42.7482,41.703,42.7482,1148078.0
2020-03-23 15:55:00,49.07,49.12,48.56,48.66,1770115.0,42.7395,42.783,42.2953,42.3824,1770115.0
2020-03-24 09:30:00,50.75,51.14,50.17,51.12,415433.0,44.2027,44.5424,43.6975,44.525,415433.0
2020-03-24 09:35:00,51.14,51.4,50.74,50.98,633551.0,44.5424,44.7689,44.194,44.403,633551.0
2020-03-24 09:40:00,50.97,50.99,50.52,50.56,313548.0,44.3943,44.4118,44.0024,44.0372,313548.0
2020-03-24 09:45:00,50.57,50.72,50.44,50.56,297685.0,44.0459,44.1766,43.9327,44.0372,297685.0
2020-03-24 09:50:00,50.56,50.6,50.4,50.48,347758.0,44.0372,44.0721,43.8979,43.9676,347758.0
2020-03-24 09:55:00,50.47,50.55,50.27,50.29,419069.0,43.9588,44.0285,43.7846,43.8021,419069.0
2020-03-24 10:00:00,50.29,50.36,50.05,50.1,351456.0,43.8021,43.863,43.593,43.6366,351456.0
2020-03-24 10:05:00,50.1,50.17,49.81,49.9,252837.0,43.6366,43.6975,43.384,43.4624,252837.0
2020-03-24 10:10:00,49.91,50.14,49.82,50.14,224673.0,43.4711,43.6714,43.3927,43.6714,224673.0
2020-03-24 10:15:00,50.15,50.39,50.05,50.34,487357.0,43.6801,43.8892,43.593,43.8456,487357.0
2020-03-24 10:20:00,50.34,50.52,50.31,50.42,248461.0,43.8456,44.0024,43.8195,43.9153,248461.0
2020-03-24 10:25:00,50.42,50.6,50.38,50.5,356715.0,43.9153,44.0721,43.8805,43.985,356715.0
2020-03-24 10:30:00,50.5,50.67,50.47,50.49,362604.0,43.985,44.133,43.9588,43.9763,362604.0
2020-03-24 10:35:00,50.49,50.57,50.34,50.54,416166.0,43.9763,44.0459,43.8456,44.0198,416166.0
2020-03-24 10:40:00,50.53,50.87,50.47,50.76,201282.0,44.0111,44.3072,43.9588,44.2114,201282.0
2020-03-24 10:45:00,50.77,50.92,50.58,50.63,279377.0,44.2201,44.3508,44.0547,44.0982,279377.0
2020-03-24 10:50:00,50.63,50.81,50.56,50.73,410373.0,44.0982,44.255,44.0372,44.1853,410373.0
2020-03-24 10:55:00,50.72,50.89,50.62,50.69,154631.0,44.1766,44.3247,44.0895,44.1505,154631.0
2020-03-24 11:00:00,50.69,50.73,50.51,50.53,173881.0,44.1505,44.1853,43.9937,44.0111,173881.0
2020-03-24 11:05:00,50.54,50.62,50.35,50.41,147003.0,44.0198,44.0895,43.8543,43.9066,147003.0
2020-03-24 11:10:00,50.42,50.66,50.36,50.6,176422.0,43.9153,44.1243,43.863,44.0721,176422.0
2020-03-24 11:15:00,50.61,50.68,50.38,50.49,277988.0,44.0808,44.1418,43.8805,43.9763,277988.0
2020-03-24 11:20:00,50.5,50.67,50.42,50.49,215549.0,43.985,44.133,43.9153,43.9763,215549.0
2020-03-24 11:25:00,50.47,50.65,50.47,50.54,401437.0,43.9588,44.1156,43.9588,44.0198,401437.0
2020-03-24 11:30:00,50.53,50.61,50.31,50.33,325665.0,44.0111,44.0808,43.8195,43.8369,325665.0
2020-03-24 11:35:00,50.32,50.58,50.32,50.56,310859.0,43.8282,44.0547,43.8282,44.0372,310859.0
2020-03-24 11:40:00,50.56,50.76,50.47,50.63,278927.0,44.0372,44.2114,43.9588,44.0982,278927.0
2020-03-24 11:45:00,50.64,50.83,50.56,50.65,257725.0,44.1069,44.2724,44.0372,44.1156,257725.0
2020-03-24 11:50:00,50.65,50.85,50.64,50.79,279597.0,44.1156,44.2898,44.1069,44.2376,279597.0
2020-03-24 11:55:00,50.8,50.99,50.79,50.99,181432.0,44.2463,44.4118,44.2376,44.4118,181432.0
2020-03-24 12:00:00,50.98,51.05,50.87,50.95,291203.0,44.403,44.464,44.3072,44.3769,291203.0
2020-03-24 12:05:00,50.95,51.04,50.78,50.8,222151.0,44.3769,44.4553,44.2289,44.2463,222151.0
2020-03-24 12:10:00,50.81,50.9,50.68,50.71,248572.0,44.255,44.3334,44.1418,44.1679,248572.0
2020-03-24 12:15:00,50.71,50.87,50.67,50.79,230777.0,44.1679,44.3072,44.133,44.2376,230777.0
2020-03-24 12:20:00,50.78,50.94,50.74,50.85,339786.0,44.2289,44.3682,44.194,44.2898,339786.0
2020-03-24 12:25:00,50.85,51.05,50.85,51.03,281603.0,44.2898,44.464,44.2898,44.4466,281603.0
2020-03-24 12:30:00,51.03,51.07,50.9,50.99,283093.0,44.4466,44.4814,44.3334,44.4118,283093.0
2020-03-24 12:35:00,50.99,51.16,50.87,51.12,283745.0,44.4118,44.5598,44.3072,44.525,283745.0
2020-03-24 12:40:00,51.12,51.19,51.04,51.15,424381.0,44.525,44.586,44.4553,44.5511,424381.0
2020-03-24 12:45:00,51.15,51.17,50.91,50.96,320873.0,44.5511,44.5685,44.3421,44.3856,320873.0
2020-03-24 12:50:00,50.96,50.97,50.78,50.82,256508.0,44.3856,44.3943,44.2289,44.2637,256508.0
2020-03-24 12:55:00,50.82,50.87,50.5,50.51,363205.0,44.2637,44.3072,43.985,43.9937,363205.0
2020-03-24 13:00:00,50.51,50.71,50.48,50.56,240583.0,43.9937,44.1679,43.9676,44.0372,240583.0
2020-03-24 13:05:00,50.55,50.57,50.37,50.47,233384.0,44.0285,44.0459,43.8717,43.9588,233384.0
2020-03-24 13:10:00,50.46,50.65,50.34,50.6,231907.0,43.9501,44.1156,43.8456,44.0721,231907.0
2020-03-24 13:15:00,50.59,50.67,50.49,50.61,228793.0,44.0634,44.133,43.9763,44.0808,228793.0
2020-03-24 13:20:00,50.61,50.77,50.43,50.65,277165.0,44.0808,44.2201,43.924,44.1156,277165.0
2020-03-24 13:25:00,50.65,50.87,50.58,50.78,246755.0,44.1156,44.3072,44.0547,44.2289,246755.0
2020-03-24 13:30:00,50.77,50.89,50.75,50.79,208138.0,44.2201,44.3247,44.2027,44.2376,208138.0
2020-03-24 13:35:00,50.8,50.99,50.78,50.9,211219.0,44.2463,44.4118,44.2289,44.3334,211219.0
2020-03-24 13:40:00,50.91,50.93,50.53,50.66,178010.0,44.3421,44.3595,44.0111,44.1243,178010.0
2020-03-24 13:45:00,50.65,50.74,50.38,50.46,256231.0,44.1156,44.194,43.8805,43.9501,256231.0
2020-03-24 13:50:00,50.46,50.47,50.25,50.39,249291.0,43.9501,43.9588,43.7672,43.8892,249291.0
2020-03-24 13:55:00,50.4,50.48,50.21,50.28,146376.0,43.8979,43.9676,43.7324,43.7934,146376.0
2020-03-24 14:00:00,50.28,50.38,50.07,50.07,196622.0,43.7934,43.8805,43.6104,43.6104,196622.0
2020-03-24 14:05:00,50.06,50.13,49.88,49.92,329218.0,43.6017,43.6627,43.445,43.4798,329218.0
2020-03-24 14:10:00,49.92,50.04,49.8,49.93,272668.0,43.4798,43.5843,43.3753,43.4885,272668.0
2020-03-24 14:15:00,49.94,50.22,49.88,50.07,466244.0,43.4972,43.7411,43.445,43.6104,466244.0
2020-03-24 14:20:00,50.08,50.27,50.0,50.25,275798.0,43.6192,43.7846,43.5495,43.7672,275798.0
2020-03-24 14:25:00,50.24,50.34,50.14,50.27,283689.0,43.7585,43.8456,43.6714,43.7846,283689.0
2020-03-24 14:30:00,50.25,50.3,50.15,50.23,309439.0,43.7672,43.8108,43.6801,43.7498,309439.0
2020-03-24 14:35:00,50.23,50.51,50.23,50.44,475099.0,43.7498,43.9937,43.7498,43.9327,475099.0
2020-03-24 14:40:00,50.44,50.48,50.28,50.4,284335.0,43.9327,43.9676,43.7934,43.8979,284335.0
2020-03-24 14:45:00,50.4,50.48,50.21,50.33,250997.0,43.8979,43.9676,43.7324,43.8369,250997.0
2020-03-24 14:50:00,50.33,50.59,50.28,50.44,417279.0,43.8369,44.0634,43.7934,43.9327,417279.0
2020-03-24 14:55:00,50.44,50.77,50.38,50.76,363448.0,43.9327,44.2201,43.8805,44.2114,363448.0
2020-03-24 15:00:00,50.75,50.92,50.69,50.87,377793.0,44.2027,44.3508,44.1505,44.3072,377793.0
2020-03-24 15:05:00,50.87,51.11,50.86,51.09,269132.0,44.3072,44.5163,44.2985,44.4989,269132.0
2020-03-24 15:10:00,51.09,51.09,50.8,50.87,374618.0,44.4989,44.4989,44.2463,44.3072,374618.0
2020-03-24 15:15:00,50.87,50.93,50.69,50.82,605181.0,44.3072,44.3595,44.1505,44.2637,605181.0
2020-03-24 15:20:00,50.81,50.98,50.69,50.88,587671.0,44.255,44.403,44.1505,44.3159,587671.0
2020-03-24 15:25:00,50.89,51.03,50.81,51.03,317432.0,44.3247,44.4466,44.255,44.4466,317432.0
2020-03-24 15:30:00,51.03,51.06,50.87,50.98,736630.0,44.4466,44.4727,44.3072,44.403,736630.0
2020-03-24 15:35:00,50.98,51.04,50.77,50.98,526641.0,44.403,44.4553,44.2201,44.403,526641.0
2020-03-24 15:40:00,50.98,51.18,50.97,51.05,460637.0,44.403,44.5772,44.3943,44.464,460637.0
2020-03-24 15:45:00,51.05,51.13,50.62,50.62,581168.0,44.464,44.5337,44.0895,44.0895,581168.0
2020-03-24 15:50:00,50.63,50.95,50.62,50.92,714859.0,44.0982,44.3769,44.0895,44.3508,714859.0
2020-03-24 15:55:00,50.93,51.26,50.87,51.12,1388232.0,44.3595,44.6469,44.3072,44.525,1388232.0
2020-03-25 09:30:00,50.69,51.0,50.08,50.89,198678.0,44.1505,44.4205,43.6192,44.3247,198678.0
2020-03-25 09:35:00,50.88,51.5,50.76,51.48,295923.0,44.3159,44.856,44.2114,44.8385,295923.0
2020-03-25 09:40:00,51.5,51.64,51.34,51.55,299781.0,44.856,44.9779,44.7166,44.8995,299781.0
2020-03-25 09:45:00,51.52,51.66,51.33,51.46,260261.0,44.8734,44.9953,44.7079,44.8211,260261.0
2020-03-25 09:50:00,51.48,51.57,51.09,51.17,308025.0,44.8385,44.9169,44.4989,44.5685,308025.0
2020-03-25 09:55:00,51.18,51.18,50.67,50.73,462492.0,44.5772,44.5772,44.133,44.1853,462492.0
2020-03-25 10:00:00,50.72,50.93,50.55,50.68,138148.0,44.1766,44.3595,44.0285,44.1418,138148.0
2020-03-25 10:05:00,50.7,50.82,50.62,50.73,123797.0,44.1592,44.2637,44.0895,44.1853,123797.0
2020-03-25 10:10:00,50.72,50.75,50.35,50.46,206988.0,44.1766,44.2027,43.8543,43.9501,206988.0
2020-03-25 10:15:00,50.47,50.71,50.46,50.61,167790.0,43.9588,44.1679,43.9501,44.0808,167790.0
2020-03-25 10:20:00,50.62,50.93,50.56,50.93,246800.0,44.0895,44.3595,44.0372,44.3595,246800.0
2020-03-25 10:25:00,50.95,50.98,50.72,50.92,170099.0,44.3769,44.403,44.1766,44.3508,170099.0
2020-03-25 10:30:00,50.93,51.09,50.72,50.78,238431.0,44.3595,44.4989,44.1766,44.2289,238431.0
2020-03-25 10:35:00,50.8,50.95,50.62,50.89,143123.0,44.2463,44.3769,44.0895,44.3247,143123.0
2020-03-25 10:40:00,50.88,51.07,50.81,50.97,177317.0,44.3159,44.4814,44.255,44.3943,177317.0
2020-03-25 10:45:00,50.99,51.17,50.75,50.87,240361.0,44.4118,44.5685,44.2027,44.3072,240361.0
2020-03-25 10:50:00,50.88,51.19,50.84,50.96,233105.0,44.3159,44.586,44.2811,44.3856,233105.0
2020-03-25 10:55:00,50.97,51.14,50.88,51.08,280390.0,44.3943,44.5424,44.3159,44.4901,280390.0
2020-03-25 11:00:00,51.08,51.11,50.94,51.03,246584.0,44.4901,44.5163,44.3682,44.4466,246584.0
2020-03-25 11:05:00,51.04,51.19,51.02,51.15,195517.0,44.4553,44.586,44.4379,44.5511,195517.0
2020-03-25 11:10:00,51.14,51.19,51.02,51.02,206695.0,44.5424,44.586,44.4379,44.4379,206695.0
2020-03-25 11:15:00,51.02,51.13,50.91,51.06,231994.0,44.4379,44.5337,44.3421,44.4727,231994.0
2020-03-25 11:20:00,51.05,51.14,50.83,50.92,159378.0,44.464,44.5424,44.2724,44.3508,159378.0
2020-03-25 11:25:00,50.92,51.14,50.83,50.85,291622.0,44.3508,44.5424,44.2724,44.2898,291622.0
2020-03-25 11:30:00,50.85,51.03,50.79,50.95,232324.0,44.2898,44.4466,44.2376,44.3769,232324.0
2020-03-25 11:35:00,50.94,51.09,50.78,50.86,251763.0,44.3682,44.4989,44.2289,44.2985,251763.0
2020-03-25 11:40:00,50.85,50.9,50.69,50.74,150670.0,44.2898,44.3334,44.1505,44.194,150670.0
2020-03-25 11:45:00,50.75,50.85,50.64,50.81,140782.0,44.2027,44.2898,44.1069,44.255,140782.0
2020-03-25 11:50:00,50.82,50.89,50.7,50.74,202294.0,44.2637,44.3247,44.1592,44.194,202294.0
2020-03-25 11:55:00,50.75,50.88,50.66,50.8,203286.0,44.2027,44.3159,44.1243,44.2463,203286.0
2020-03-25 12:00:00,50.82,51.12,50.79,51.09,148848.0,44.2637,44.525,44.2376,44.4989,148848.0
2020-03-25 12:05:00,51.09,51.12,51.01,51.01,234202.0,44.4989,44.525,44.4292,44.4292,234202.0
2020-03-25 12:10:00,51.01,51.14,50.99,51.12,357659.0,44.4292,44.5424,44.4118,44.525,357659.0
2020-03-25 12:15:00,51.11,51.26,51.08,51.14,619438.0,44.5163,44.6469,44.4901,44.5424,619438.0
2020-03-25 12:20:00,51.14,51.32,51.13,51.27,337392.0,44.5424,44.6992,44.5337,44.6556,337392.0
2020-03-25 12:25:00,51.28,51.35,51.22,51.22,907978.0,44.6643,44.7253,44.6121,44.6121,907978.0
2020-03-25 12:30:00,51.23,51.38,51.14,51.35,896932.0,44.6208,44.7514,44.5424,44.7253,896932.0
2020-03-25 12:35:00,51.36,51.58,51.26,51.54,344641.0,44.734,44.9256,44.6469,44.8908,344641.0
2020-03-25 12:40:00,51.53,51.54,51.42,51.5,307482.0,44.8821,44.8908,44.7863,44.856,307482.0
2020-03-25 12:45:00,51.5,51.62,51.47,51.48,252637.0,44.856,44.9605,44.8298,44.8385,252637.0
2020-03-25 12:50:00,51.49,51.66,51.46,51.48,232452.0,44.8473,44.9953,44.8211,44.8385,232452.0
2020-03-25 12:55:00,51.49,51.53,51.29,51.42,296062.0,44.8473,44.8821,44.6731,44.7863,296062.0
2020-03-25 13:00:00,51.43,51.63,51.4,51.48,168802.0,44.795,44.9692,44.7689,44.8385,168802.0
2020-03-25 13:05:00,51.49,51.71,51.47,51.7,238265.0,44.8473,45.0389,44.8298,45.0302,238265.0
2020-03-25 13:10:00,51.69,51.69,51.51,51.57,277136.0,45.0215,45.0215,44.8647,44.9169,277136.0
2020-03-25 13:15:00,51.56,51.77,51.55,51.77,221396.0,44.9082,45.0911,44.8995,45.0911,221396.0
2020-03-25 13:20:00,51.76,51.92,51.72,51.89,202646.0,45.0824,45.2218,45.0476,45.1956,202646.0
2020-03-25 13:25:00,51.88,51.92,51.77,51.91,204763.0,45.1869,45.2218,45.0911,45.2131,204763.0
2020-03-25 13:30:00,51.91,52.15,51.84,52.12,232513.0,45.2131,45.4221,45.1521,45.396,232513.0
2020-03-25 13:35:00,52.13,52.23,52.03,52.11,153769.0,45.4047,45.4918,45.3176,45.3873,153769.0
2020-03-25 13:40:00,52.12,52.29,52.09,52.25,341684.0,45.396,45.544,45.3698,45.5092,341684.0
2020-03-25 13:45:00,52.26,52.38,52.21,52.25,257785.0,45.5179,45.6224,45.4744,45.5092,257785.0
2020-03-25 13:50:00,52.25,52.34,52.07,52.08,286143.0,45.5092,45.5876,45.3524,45.3611,286143.0
2020-03-25 13:55:00,52.09,52.23,51.99,52.14,189397.0,45.3698,45.4918,45.2827,45.4134,189397.0
2020-03-25 14:00:00,52.14,52.19,51.82,51.86,411114.0,45.4134,45.4569,45.1347,45.1695,411114.0
2020-03-25 14:05:00,51.87,51.89,51.52,51.62,224451.0,45.1782,45.1956,44.8734,44.9605,224451.0
2020-03-25 14:10:00,51.62,51.85,51.53,51.83,261324.0,44.9605,45.1608,44.8821,45.1434,261324.0
2020-03-25 14:15:00,51.83,52.09,51.79,52.06,211701.0,45.1434,45.3698,45.1085,45.3437,211701.0
2020-03-25 14:20:00,52.06,52.23,52.02,52.1,217924.0,45.3437,45.4918,45.3089,45.3786,217924.0
2020-03-25 14:25:00,52.12,52.23,51.95,52.13,230460.0,45.396,45.4918,45.2479,45.4047,230460.0
2020-03-25 14:30:00,52.12,52.19,51.82,51.88,280228.0,45.396,45.4569,45.1347,45.1869,280228.0
2020-03-25 14:35:00,51.87,52.07,51.77,52.05,297446.0,45.1782,45.3524,45.0911,45.335,297446.0
2020-03-25 14:40:00,52.04,52.13,51.9,52.09,232631.0,45.3263,45.4047,45.2044,45.3698,232631.0
2020-03-25 14:45:00,52.08,52.33,52.08,52.26,189907.0,45.3611,45.5789,45.3611,45.5179,189907.0
2020-03-25 14:50:00,52.25,52.3,52.11,52.26,196347.0,45.5092,45.5528,45.3873,45.5179,196347.0
2020-03-25 14:55:00,52.27,52.52,52.22,52.44,253362.0,45.5266,45.7444,45.4831,45.6747,253362.0
2020-03-25 15:00:00,52.44,52.61,52.34,52.61,257088.0,45.6747,45.8228,45.5876,45.8228,257088.0
2020-03-25 15:05:00,52.6,52.6,52.3,52.38,290552.0,45.8141,45.8141,45.5528,45.6224,290552.0
2020-03-25 15:10:00,52.38,52.38,52.13,52.2,538647.0,45.6224,45.6224,45.4047,45.4657,538647.0
2020-03-25 15:15:00,52.21,52.35,52.21,52.31,351795.0,45.4744,45.5963,45.4744,45.5615,351795.0
2020-03-25 15:20:00,52.3,52.4,52.24,52.28,346175.0,45.5528,45.6399,45.5005,45.5353,346175.0
2020-03-25 15:25:00,52.28,52.42,52.07,52.2,636626.0,45.5353,45.6573,45.3524,45.4657,636626.0
2020-03-25 15:30:00,52.2,52.48,52.2,52.36,651164.0,45.4657,45.7095,45.4657,45.605,651164.0
2020-03-25 15:35:00,52.36,52.48,52.25,52.34,300510.0,45.605,45.7095,45.5092,45.5876,300510.0
2020-03-25 15:40:00,52.33,52.41,51.95,52.03,424910.0,45.5789,45.6486,45.2479,45.3176,424910.0
2020-03-25 15:45:00,52.01,52.05,51.56,51.67,597576.0,45.3002,45.335,44.9082,45.004,597576.0
2020-03-25 15:50:00,51.68,51.69,50.81,51.25,1084414.0,45.0127,45.0215,44.255,44.6382,1084414.0
2020-03-25 15:55:00,51.23,51.38,50.65,50.98,1337312.0,44.6208,44.7514,44.1156,44.403,1337312.0
2020-03-26 09:30:00,51.59,51.94,51.38,51.77,209451.0,44.9344,45.2392,44.7514,45.0911,209451.0
2020-03-26 09:35:00,51.77,52.27,51.73,52.1,282970.0,45.0911,45.5266,45.0563,45.3786,282970.0
2020-03-26 09:40:00,52.11,52.37,51.88,52.22,395386.0,45.3873,45.6137,45.1869,45.4831,395386.0
2020-03-26 09:45:00,52.24,52.3,51.91,51.97,351423.0,45.5005,45.5528,45.2131,45.2653,351423.0
2020-03-26 09:50:00,51.99,52.3,51.87,52.25,302672.0,45.2827,45.5528,45.1782,45.5092,302672.0
2020-03-26 09:55:00,52.26,52.65,52.26,52.54,464510.0,45.5179,45.8576,45.5179,45.7618,464510.0
2020-03-26 10:00:00,52.55,52.61,52.29,52.42,297855.0,45.7705,45.8228,45.544,45.6573,297855.0
2020-03-26 10:05:00,52.43,52.61,52.42,52.59,292833.0,45.666,45.8228,45.6573,45.8053,292833.0
2020-03-26 10:10:00,52.59,52.6,52.32,52.32,302191.0,45.8053,45.8141,45.5702,45.5702,302191.0
2020-03-26 10:15:00,52.31,52.69,52.27,52.64,277975.0,45.5615,45.8924,45.5266,45.8489,277975.0
2020-03-26 10:20:00,52.66,52.82,52.61,52.73,219363.0,45.8663,46.0057,45.8228,45.9273,219363.0
2020-03-26 10:25:00,52.74,52.76,52.49,52.5,209493.0,45.936,45.9534,45.7182,45.727,209493.0
2020-03-26 10:30:00,52.51,52.65,52.41,52.61,328721.0,45.7357,45.8576,45.6486,45.8228,328721.0
2020-03-26 10:35:00,52.61,52.61,52.27,52.36,403688.0,45.8228,45.8228,45.5266,45.605,403688.0
2020-03-26 10:40:00,52.38,52.46,52.19,52.37,312048.0,45.6224,45.6921,45.4569,45.6137,312048.0
2020-03-26 10:45:00,52.38,52.4,52.05,52.17,327532.0,45.6224,45.6399,45.335,45.4395,327532.0
2020-03-26 10:50:00,52.17,52.33,52.11,52.24,251794.0,45.4395,45.5789,45.3873,45.5005,251794.0
2020-03-26 10:55:00,52.25,52.46,52.2,52.34,279156.0,45.5092,45.6921,45.4657,45.5876,279156.0
2020-03-26 11:00:00,52.35,52.51,52.15,52.51,229193.0,45.5963,45.7357,45.4221,45.7357,229193.0
2020-03-26 11:05:00,52.49,52.6,52.34,52.42,290994.0,45.7182,45.8141,45.5876,45.6573,290994.0
2020-03-26 11:10:00,52.41,52.54,52.39,52.4,229595.0,45.6486,45.7618,45.6311,45.6399,229595.0
2020-03-26 11:15:00,52.41,52.57,52.37,52.56,238118.0,45.6486,45.7879,45.6137,45.7792,238118.0
2020-03-26 11:20:00,52.55,52.61,52.45,52.54,223200.0,45.7705,45.8228,45.6834,45.7618,223200.0
2020-03-26 11:25:00,52.54,52.65,52.5,52.61,293287.0,45.7618,45.8576,45.727,45.8228,293287.0
2020-03-26 11:30:00,52.61,52.83,52.59,52.79,307770.0,45.8228,46.0144,45.8053,45.9795,307770.0
2020-03-26 11:35:00,52.79,52.89,52.65,52.79,263706.0,45.9795,46.0666,45.8576,45.9795,263706.0
2020-03-26 11:40:00,52.78,52.85,52.69,52.77,332567.0,45.9708,46.0318,45.8924,45.9621,332567.0
2020-03-26 11:45:00,52.77,52.78,52.55,52.63,290175.0,45.9621,45.9708,45.7705,45.8402,290175.0
2020-03-26 11:50:00,52.63,52.76,52.59,52.74,270198.0,45.8402,45.9534,45.8053,45.936,270198.0
2020-03-26 11:55:00,52.74,52.77,52.6,52.75,222103.0,45.936,45.9621,45.8141,45.9447,222103.0
2020-03-26 12:00:00,52.75,52.94,52.75,52.94,203485.0,45.9447,46.1102,45.9447,46.1102,203485.0
2020-03-26 12:05:00,52.94,52.95,52.7,52.72,219082.0,46.1102,46.1189,45.9012,45.9186,219082.0
2020-03-26 12:10:00,52.72,52.78,52.65,52.72,106259.0,45.9186,45.9708,45.8576,45.9186,106259.0
2020-03-26 12:15:00,52.73,52.75,52.49,52.5,139403.0,45.9273,45.9447,45.7182,45.727,139403.0
2020-03-26 12:20:00,52.5,52.62,52.44,52.59,174239.0,45.727,45.8315,45.6747,45.8053,174239.0
2020-03-26 12:25:00,52.6,52.69,52.57,52.63,141419.0,45.8141,45.8924,45.7879,45.8402,141419.0
2020-03-26 12:30:00,52.64,52.78,52.64,52.74,162911.0,45.8489,45.9708,45.8489,45.936,162911.0
2020-03-26 12:35:00,52.74,52.79,52.57,52.67,282663.0,45.936,45.9795,45.7879,45.875,282663.0
2020-03-26 12:40:00,52.67,52.7,52.57,52.67,327372.0,45.875,45.9012,45.7879,45.875,327372.0
2020-03-26 12:45:00,52.66,52.71,52.55,52.71,279828.0,45.8663,45.9099,45.7705,45.9099,279828.0
2020-03-26 12:50:00,52.71,52.87,52.7,52.8,221414.0,45.9099,46.0492,45.9012,45.9882,221414.0
2020-03-26 12:55:00,52.79,52.92,52.7,52.88,161655.0,45.9795,46.0928,45.9012,46.0579,161655.0
2020-03-26 13:00:00,52.88,52.99,52.84,52.98,270806.0,46.0579,46.1537,46.0231,46.145,270806.0
2020-03-26 13:05:00,52.99,53.03,52.6,52.66,319507.0,46.1537,46.1886,45.8141,45.8663,319507.0
2020-03-26 13:10:00,52.66,52.71,52.54,52.59,172660.0,45.8663,45.9099,45.7618,45.8053,172660.0
2020-03-26 13:15:00,52.6,52.71,52.52,52.57,256447.0,45.8141,45.9099,45.7444,45.7879,256447.0
2020-03-26 13:20:00,52.58,52.6,52.35,52.56,230343.0,45.7966,45.8141,45.5963,45.7792,230343.0
2020-03-26 13:25:00,52.56,52.71,52.53,52.6,201752.0,45.7792,45.9099,45.7531,45.8141,201752.0
2020-03-26 13:30:00,52.59,52.64,52.42,52.61,209586.0,45.8053,45.8489,45.6573,45.8228,209586.0
2020-03-26 13:35:00,52.61,52.74,52.56,52.73,222400.0,45.8228,45.936,45.7792,45.9273,222400.0
2020-03-26 13:40:00,52.74,52.83,52.68,52.76,174734.0,45.936,46.0144,45.8837,45.9534,174734.0
2020-03-26 13:45:00,52.77,52.9,52.72,52.89,145882.0,45.9621,46.0753,45.9186,46.0666,145882.0
2020-03-26 13:50:00,52.89,52.93,52.8,52.83,181519.0,46.0666,46.1015,45.9882,46.0144,181519.0
2020-03-26 13:55:00,52.82,52.85,52.7,52.78,237548.0,46.0057,46.0318,45.9012,45.9708,237548.0
2020-03-26 14:00:00,52.78,52.83,52.72,52.82,252440.0,45.9708,46.0144,45.9186,46.0057,252440.0
2020-03-26 14:05:00,52.81,52.81,52.57,52.63,222665.0,45.997,45.997,45.7879,45.8402,222665.0
2020-03-26 14:10:00,52.63,52.72,52.45,52.48,176962.0,45.8402,45.9186,45.6834,45.7095,176962.0
2020-03-26 14:15:00,52.47,52.49,52.36,52.46,168914.0,45.7008,45.7182,45.605,45.6921,168914.0
2020-03-26 14:20:00,52.46,52.6,52.41,52.52,172083.0,45.6921,45.8141,45.6486,45.7444,172083.0
2020-03-26 14:25:00,52.51,52.69,52.48,52.67,209142.0,45.7357,45.8924,45.7095,45.875,209142.0
2020-03-26 14:30:00,52.68,52.97,52.68,52.94,308113.0,45.8837,46.1363,45.8837,46.1102,308113.0
2020-03-26 14:35:00,52.93,53.09,52.89,53.04,254056.0,46.1015,46.2408,46.0666,46.1973,254056.0
2020-03-26 14:40:00,53.04,53.07,52.85,52.87,208311.0,46.1973,46.2234,46.0318,46.0492,208311.0
2020-03-26 14:45:00,52.87,53.08,52.87,53.01,146906.0,46.0492,46.2321,46.0492,46.1712,146906.0
2020-03-26 14:50:00,53.0,53.15,52.99,53.1,142153.0,46.1624,46.2931,46.1537,46.2495,142153.0
2020-03-26 14:55:00,53.09,53.22,52.96,53.2,175548.0,46.2408,46.3541,46.1276,46.3366,175548.0
2020-03-26 15:00:00,53.19,53.19,53.03,53.18,169604.0,46.3279,46.3279,46.1886,46.3192,169604.0
2020-03-26 15:05:00,53.17,53.18,52.94,53.01,261087.0,46.3105,46.3192,46.1102,46.1712,261087.0
2020-03-26 15:10:00,53.01,53.06,52.83,52.88,319560.0,46.1712,46.2147,46.0144,46.0579,319560.0
2020-03-26 15:15:00,52.89,53.02,52.85,52.96,349015.0,46.0666,46.1799,46.0318,46.1276,349015.0
2020-03-26 15:20:00,52.96,53.05,52.9,52.93,331572.0,46.1276,46.206,46.0753,46.1015,331572.0
2020-03-26 15:25:00,52.93,53.15,52.9,53.14,526425.0,46.1015,46.2931,46.0753,46.2844,526425.0
2020-03-26 15:30:00,53.14,53.3,53.1,53.25,745920.0,46.2844,46.4237,46.2495,46.3802,745920.0
2020-03-26 15:35:00,53.25,53.3,52.7,52.92,604366.0,46.3802,46.4237,45.9012,46.0928,604366.0
2020-03-26 15:40:00,52.92,53.07,52.82,52.95,512460.0,46.0928,46.2234,46.0057,46.1189,512460.0
2020-03-26 15:45:00,52.94,52.94,52.72,52.8,561815.0,46.1102,46.1102,45.9186,45.9882,561815.0
2020-03-26 15:50:00,52.8,53.98,52.79,53.97,1391611.0,45.9882,47.016,45.9795,47.0073,1391611.0
2020-03-26 15:55:00,53.97,54.12,53.66,53.7,1673193.0,47.0073,47.138,46.7373,46.7721,1673193.0
2020-03-27 09:30:00,52.59,53.31,52.5,53.21,422924.0,45.8053,46.4325,45.727,46.3454,422924.0
2020-03-27 09:35:00,53.21,53.79,53.21,53.61,407767.0,46.3454,46.8505,46.3454,46.6938,407767.0
2020-03-27 09:40:00,53.61,53.65,53.37,53.47,543818.0,46.6938,46.7286,46.4847,46.5718,543818.0
2020-03-27 09:45:00,53.48,53.52,53.29,53.5,348151.0,46.5805,46.6154,46.415,46.5979,348151.0
2020-03-27 09:50:00,53.5,53.67,53.33,53.34,241518.0,46.5979,46.746,46.4499,46.4586,241518.0
2020-03-27 09:55:00,53.35,53.51,53.24,53.4,236943.0,46.4673,46.6067,46.3715,46.5108,236943.0
2020-03-27 10:00:00,53.4,53.48,53.3,53.4,130118.0,46.5108,46.5805,46.4237,46.5108,130118.0
2020-03-27 10:05:00,53.41,53.52,53.31,53.48,119330.0,46.5196,46.6154,46.4325,46.5805,119330.0
2020-03-27 10:10:00,53.46,53.58,53.32,53.34,119862.0,46.5631,46.6676,46.4412,46.4586,119862.0
2020-03-27 10:15:00,53.33,53.4,52.93,53.0,172396.0,46.4499,46.5108,46.1015,46.1624,172396.0
2020-03-27 10:20:00,52.99,53.11,52.87,53.05,193655.0,46.1537,46.2583,46.0492,46.206,193655.0
2020-03-27 10:25:00,53.05,53.19,52.95,53.08,234448.0,46.206,46.3279,46.1189,46.2321,234448.0
2020-03-27 10:30:00,53.1,53.14,52.81,52.9,125290.0,46.2495,46.2844,45.997,46.0753,125290.0
2020-03-27 10:35:00,52.91,53.03,52.85,52.96,154861.0,46.0841,46.1886,46.0318,46.1276,154861.0
2020-03-27 10:40:00,52.96,53.19,52.93,53.01,154734.0,46.1276,46.3279,46.1015,46.1712,154734.0
2020-03-27 10:45:00,53.02,53.22,52.94,53.18,128944.0,46.1799,46.3541,46.1102,46.3192,128944.0
2020-03-27 10:50:00,53.17,53.42,53.05,53.4,122919.0,46.3105,46.5283,46.206,46.5108,122919.0
2020-03-27 10:55:00,53.41,53.43,53.2,53.35,92362.0,46.5196,46.537,46.3366,46.4673,92362.0
2020-03-27 11:00:00,53.35,53.45,53.32,53.39,344435.0,46.4673,46.5544,46.4412,46.5021,344435.0
2020-03-27 11:05:00,53.39,53.56,53.32,53.55,122137.0,46.5021,46.6502,46.4412,46.6415,122137.0
2020-03-27 11:10:00,53.55,53.57,53.44,53.53,139071.0,46.6415,46.6589,46.5457,46.6241,139071.0
2020-03-27 11:15:00,53.53,53.81,53.53,53.64,243565.0,46.6241,46.8679,46.6241,46.7199,243565.0
2020-03-27 11:20:00,53.63,53.64,53.46,53.6,127373.0,46.7112,46.7199,46.5631,46.685,127373.0
2020-03-27 11:25:00,53.59,53.69,53.37,53.53,286149.0,46.6763,46.7634,46.4847,46.6241,286149.0
2020-03-27 11:30:00,53.52,53.56,53.39,53.5,206896.0,46.6154,46.6502,46.5021,46.5979,206896.0
2020-03-27 11:35:00,53.5,53.63,53.44,53.48,208800.0,46.5979,46.7112,46.5457,46.5805,208800.0
2020-03-27 11:40:00,53.47,53.52,53.25,53.33,210087.0,46.5718,46.6154,46.3802,46.4499,210087.0
2020-03-27 11:45:00,53.33,53.35,53.17,53.29,255069.0,46.4499,46.4673,46.3105,46.415,255069.0
2020-03-27 11:50:00,53.29,53.36,53.19,53.33,214722.0,46.415,46.476,46.3279,46.4499,214722.0
2020-03-27 11:55:00,53.32,53.36,53.12,53.16,224223.0,46.4412,46.476,46.267,46.3018,224223.0
2020-03-27 12:00:00,53.15,53.26,53.04,53.1,232617.0,46.2931,46.3889,46.1973,46.2495,232617.0
2020-03-27 12:05:00,53.1,53.24,53.06,53.2,255202.0,46.2495,46.3715,46.2147,46.3366,255202.0
2020-03-27 12:10:00,53.2,53.33,53.16,53.23,250219.0,46.3366,46.4499,46.3018,46.3628,250219.0
2020-03-27 12:15:00,53.23,53.39,53.15,53.39,314220.0,46.3628,46.5021,46.2931,46.5021,314220.0
2020-03-27 12:20:00,53.38,53.4,53.27,53.32,158869.0,46.4934,46.5108,46.3976,46.4412,158869.0
2020-03-27 12:25:00,53.31,53.46,53.29,53.34,184461.0,46.4325,46.5631,46.415,46.4586,184461.0
2020-03-27 12:30:00,53.34,53.57,53.28,53.53,258451.0,46.4586,46.6589,46.4063,46.6241,258451.0
2020-03-27 12:35:00,53.54,53.67,53.52,53.59,173193.0,46.6328,46.746,46.6154,46.6763,173193.0
2020-03-27 12:40:00,53.58,53.7,53.56,53.69,125266.0,46.6676,46.7721,46.6502,46.7634,125266.0
2020-03-27 12:45:00,53.69,53.7,53.54,53.56,161408.0,46.7634,46.7721,46.6328,46.6502,161408.0
2020-03-27 12:50:00,53.56,53.73,53.53,53.69,160891.0,46.6502,46.7983,46.6241,46.7634,160891.0
2020-03-27 12:55:00,53.7,53.76,53.6,53.75,157656.0,46.7721,46.8244,46.685,46.8157,157656.0
2020-03-27 13:00:00,53.74,53.86,53.68,53.75,111118.0,46.807,46.9115,46.7547,46.8157,111118.0
2020-03-27 13:05:00,53.76,53.78,53.56,53.56,82456.0,46.8244,46.8418,46.6502,46.6502,82456.0
2020-03-27 13:10:00,53.56,53.65,53.54,53.56,119607.0,46.6502,46.7286,46.6328,46.6502,119607.0
2020-03-27 13:15:00,53.57,53.64,53.48,53.61,118943.0,46.6589,46.7199,46.5805,46.6938,118943.0
2020-03-27 13:20:00,53.61,53.67,53.56,53.62,87279.0,46.6938,46.746,46.6502,46.7025,87279.0
2020-03-27 13:25:00,53.62,53.76,53.42,53.49,412934.0,46.7025,46.8244,46.5283,46.5892,412934.0
2020-03-27 13:30:00,53.5,53.74,53.44,53.7,305494.0,46.5979,46.807,46.5457,46.7721,305494.0
2020-03-27 13:35:00,53.7,53.92,53.59,53.91,199301.0,46.7721,46.9638,46.6763,46.955,199301.0
2020-03-27 13:40:00,53.91,54.04,53.88,53.96,242937.0,46.955,47.0683,46.9289,46.9986,242937.0
2020-03-27 13:45:00,53.96,54.07,53.82,54.02,248405.0,46.9986,47.0944,46.8767,47.0509,248405.0
2020-03-27 13:50:00,54.03,54.04,53.88,53.95,183386.0,47.0596,47.0683,46.9289,46.9899,183386.0
2020-03-27 13:55:00,53.95,54.04,53.71,53.73,199643.0,46.9899,47.0683,46.7808,46.7983,199643.0
2020-03-27 14:00:00,53.73,53.83,53.59,53.66,286937.0,46.7983,46.8854,46.6763,46.7373,286937.0
2020-03-27 14:05:00,53.66,53.86,53.64,53.76,216429.0,46.7373,46.9115,46.7199,46.8244,216429.0
2020-03-27 14:10:00,53.76,53.93,53.76,53.91,422221.0,46.8244,46.9725,46.8244,46.955,422221.0
2020-03-27 14:15:00,53.91,54.05,53.88,54.01,349587.0,46.955,47.077,46.9289,47.0421,349587.0
2020-03-27 14:20:00,54.02,54.06,53.94,53.95,582225.0,47.0509,47.0857,46.9812,46.9899,582225.0
2020-03-27 14:25:00,53.95,54.09,53.92,54.03,233165.0,46.9899,47.1118,46.9638,47.0596,233165.0
2020-03-27 14:30:00,54.04,54.18,54.02,54.15,332645.0,47.0683,47.1902,47.0509,47.1641,332645.0
2020-03-27 14:35:00,54.15,54.19,54.06,54.11,278451.0,47.1641,47.1989,47.0857,47.1292,278451.0
2020-03-27 14:40:00,54.11,54.17,54.01,54.05,418146.0,47.1292,47.1815,47.0421,47.077,418146.0
2020-03-27 14:45:00,54.05,54.08,53.93,53.99,339862.0,47.077,47.1031,46.9725,47.0247,339862.0
2020-03-27 14:50:00,54.0,54.17,53.88,54.13,414552.0,47.0334,47.1815,46.9289,47.1467,414552.0
2020-03-27 14:55:00,54.12,54.32,54.08,54.3,352038.0,47.138,47.3122,47.1031,47.2947,352038.0
2020-03-27 15:00:00,54.3,54.49,54.18,54.49,506683.0,47.2947,47.4602,47.1902,47.4602,506683.0
2020-03-27 15:05:00,54.49,54.59,54.38,54.5,386187.0,47.4602,47.5473,47.3644,47.4689,386187.0
2020-03-27 15:10:00,54.52,54.64,54.48,54.52,460727.0,47.4864,47.5909,47.4515,47.4864,460727.0
2020-03-27 15:15:00,54.52,54.76,54.48,54.7,424041.0,47.4864,47.6954,47.4515,47.6431,424041.0
2020-03-27 15:20:00,54.69,54.74,54.47,54.74,729889.0,47.6344,47.678,47.4428,47.678,729889.0
2020-03-27 15:25:00,54.75,54.99,54.73,54.86,624620.0,47.6867,47.8957,47.6693,47.7825,624620.0
2020-03-27 15:30:00,54.86,54.89,54.48,54.6,905592.0,47.7825,47.8086,47.4515,47.556,905592.0
2020-03-27 15:35:00,54.61,54.62,54.24,54.25,741224.0,47.5647,47.5735,47.2425,47.2512,741224.0
2020-03-27 15:40:00,54.23,54.26,53.86,54.05,752247.0,47.2338,47.2599,46.9115,47.077,752247.0
2020-03-27 15:45:00,54.04,54.26,53.83,53.89,856768.0,47.0683,47.2599,46.8854,46.9376,856768.0
2020-03-27 15:50:00,53.89,53.89,53.21,53.24,1315841.0,46.9376,46.9376,46.3454,46.3715,1315841.0
2020-03-27 15:55:00,53.26,53.53,53.22,53.52,1276856.0,46.3889,46.6241,46.3541,46.6154,1276856.0
2020-03-30 09:30:00,54.01,54.85,54.01,54.71,288181.0,47.0421,47.7738,47.0421,47.6518,288181.0
2020-03-30 09:35:00,54.71,54.81,54.53,54.64,305939.0,47.6518,47.7389,47.4951,47.5909,305939.0
2020-03-30 09:40:00,54.65,54.72,54.46,54.66,182836.0,47.5996,47.6605,47.4341,47.6083,182836.0
2020-03-30 09:45:00,54.66,54.73,54.51,54.53,233819.0,47.6083,47.6693,47.4776,47.4951,233819.0
2020-03-30 09:50:00,54.53,54.81,54.53,54.61,160748.0,47.4951,47.7389,47.4951,47.5647,160748.0
2020-03-30 09:55:00,54.6,54.67,54.47,54.58,184225.0,47.556,47.617,47.4428,47.5386,184225.0
2020-03-30 10:00:00,54.58,54.8,54.46,54.79,427737.0,47.5386,47.7302,47.4341,47.7215,427737.0
2020-03-30 10:05:00,54.78,54.93,54.62,54.73,282662.0,47.7128,47.8435,47.5735,47.6693,282662.0
2020-03-30 10:10:00,54.72,54.72,54.36,54.56,272653.0,47.6605,47.6605,47.347,47.5212,272653.0
2020-03-30 10:15:00,54.55,54.62,54.49,54.61,192850.0,47.5125,47.5735,47.4602,47.5647,192850.0
2020-03-30 10:20:00,54.6,54.6,54.4,54.45,216704.0,47.556,47.556,47.3818,47.4254,216704.0
2020-03-30 10:25:00,54.46,54.51,54.32,54.33,121104.0,47.4341,47.4776,47.3122,47.3209,121104.0
2020-03-30 10:30:00,54.33,54.38,54.24,54.33,136998.0,47.3209,47.3644,47.2425,47.3209,136998.0
2020-03-30 10:35:00,54.34,54.51,54.34,54.45,123548.0,47.3296,47.4776,47.3296,47.4254,123548.0
2020-03-30 10:40:00,54.45,54.54,54.36,54.37,94715.0,47.4254,47.5038,47.347,47.3557,94715.0
2020-03-30 10:45:00,54.37,54.45,54.32,54.4,90000.0,47.3557,47.4254,47.3122,47.3818,90000.0
2020-03-30 10:50:00,54.41,54.43,54.28,54.4,111984.0,47.3905,47.408,47.2773,47.3818,111984.0
2020-03-30 10:55:00,54.41,54.43,54.23,54.32,101064.0,47.3905,47.408,47.2338,47.3122,101064.0
2020-03-30 11:00:00,54.32,54.54,54.29,54.52,95783.0,47.3122,47.5038,47.286,47.4864,95783.0
2020-03-30 11:05:00,54.52,54.63,54.47,54.58,86211.0,47.4864,47.5822,47.4428,47.5386,86211.0
2020-03-30 11:10:00,54.58,54.73,54.58,54.69,80411.0,47.5386,47.6693,47.5386,47.6344,80411.0
2020-03-30 11:15:00,54.68,54.8,54.67,54.77,104211.0,47.6257,47.7302,47.617,47.7041,104211.0
2020-03-30 11:20:00,54.78,54.87,54.74,54.75,106532.0,47.7128,47.7912,47.678,47.6867,106532.0
2020-03-30 11:25:00,54.74,54.87,54.68,54.87,74090.0,47.678,47.7912,47.6257,47.7912,74090.0
2020-03-30 11:30:00,54.87,54.91,54.8,54.89,203781.0,47.7912,47.826,47.7302,47.8086,203781.0
2020-03-30 11:35:00,54.89,54.9,54.7,54.74,91219.0,47.8086,47.8173,47.6431,47.678,91219.0
2020-03-30 11:40:00,54.75,54.88,54.75,54.87,183614.0,47.6867,47.7999,47.6867,47.7912,183614.0
2020-03-30 11:45:00,54.87,54.87,54.72,54.75,118099.0,47.7912,47.7912,47.6605,47.6867,118099.0
2020-03-30 11:50:00,54.75,54.81,54.72,54.78,91874.0,47.6867,47.7389,47.6605,47.7128,91874.0
2020-03-30 11:55:00,54.77,54.85,54.73,54.79,94352.0,47.7041,47.7738,47.6693,47.7215,94352.0
2020-03-30 12:00:00,54.77,54.79,54.66,54.74,99085.0,47.7041,47.7215,47.6083,47.678,99085.0
2020-03-30 12:05:00,54.73,54.76,54.64,54.67,89764.0,47.6693,47.6954,47.5909,47.617,89764.0
2020-03-30 12:10:00,54.68,54.77,54.64,54.67,114539.0,47.6257,47.7041,47.5909,47.617,114539.0
2020-03-30 12:15:00,54.68,54.87,54.66,54.84,102888.0,47.6257,47.7912,47.6083,47.7651,102888.0
2020-03-30 12:20:00,54.83,54.86,54.71,54.76,114596.0,47.7564,47.7825,47.6518,47.6954,114596.0
2020-03-30 12:25:00,54.77,54.9,54.76,54.88,91904.0,47.7041,47.8173,47.6954,47.7999,91904.0
2020-03-30 12:30:00,54.89,54.89,54.7,54.72,130148.0,47.8086,47.8086,47.6431,47.6605,130148.0
2020-03-30 12:35:00,54.72,54.87,54.67,54.87,111937.0,47.6605,47.7912,47.617,47.7912,111937.0
2020-03-30 12:40:00,54.86,54.93,54.84,54.89,95040.0,47.7825,47.8435,47.7651,47.8086,95040.0
2020-03-30 12:45:00,54.89,54.92,54.79,54.86,135944.0,47.8086,47.8347,47.7215,47.7825,135944.0
2020-03-30 12:50:00,54.87,54.98,54.86,54.94,104845.0,47.7912,47.887,47.7825,47.8522,104845.0
2020-03-30 12:55:00,54.95,54.95,54.86,54.95,101102.0,47.8609,47.8609,47.7825,47.8609,101102.0
2020-03-30 13:00:00,54.95,54.95,54.77,54.85,99435.0,47.8609,47.8609,47.7041,47.7738,99435.0
2020-03-30 13:05:00,54.86,54.9,54.73,54.73,127220.0,47.7825,47.8173,47.6693,47.6693,127220.0
2020-03-30 13:10:00,54.73,54.83,54.72,54.79,88115.0,47.6693,47.7564,47.6605,47.7215,88115.0
2020-03-30 13:15:00,54.79,54.87,54.79,54.85,103882.0,47.7215,47.7912,47.7215,47.7738,103882.0
2020-03-30 13:20:00,54.84,54.87,54.78,54.84,142589.0,47.7651,47.7912,47.7128,47.7651,142589.0
2020-03-30 13:25:00,54.85,54.88,54.79,54.85,110984.0,47.7738,47.7999,47.7215,47.7738,110984.0
2020-03-30 13:30:00,54.87,54.89,54.79,54.85,88489.0,47.7912,47.8086,47.7215,47.7738,88489.0
2020-03-30 13:35:00,54.85,54.86,54.7,54.79,121168.0,47.7738,47.7825,47.6431,47.7215,121168.0
2020-03-30 13:40:00,54.79,54.81,54.59,54.7,114351.0,47.7215,47.7389,47.5473,47.6431,114351.0
2020-03-30 13:45:00,54.71,54.84,54.68,54.82,105397.0,47.6518,47.7651,47.6257,47.7476,105397.0
2020-03-30 13:50:00,54.82,54.89,54.79,54.86,80049.0,47.7476,47.8086,47.7215,47.7825,80049.0
2020-03-30 13:55:00,54.87,54.88,54.73,54.83,115809.0,47.7912,47.7999,47.6693,47.7564,115809.0
2020-03-30 14:00:00,54.83,54.87,54.76,54.82,183282.0,47.7564,47.7912,47.6954,47.7476,183282.0
2020-03-30 14:05:00,54.83,54.87,54.77,54.82,152562.0,47.7564,47.7912,47.7041,47.7476,152562.0
2020-03-30 14:10:00,54.83,54.83,54.71,54.81,139015.0,47.7564,47.7564,47.6518,47.7389,139015.0
2020-03-30 14:15:00,54.8,54.83,54.73,54.8,285099.0,47.7302,47.7564,47.6693,47.7302,285099.0
2020-03-30 14:20:00,54.8,54.92,54.7,54.88,163164.0,47.7302,47.8347,47.6431,47.7999,163164.0
2020-03-30 14:25:00,54.88,55.05,54.83,55.03,149546.0,47.7999,47.948,47.7564,47.9306,149546.0
2020-03-30 14:30:00,55.02,55.13,54.96,55.13,130583.0,47.9218,48.0177,47.8696,48.0177,130583.0
2020-03-30 14:35:00,55.13,55.21,55.09,55.18,154828.0,48.0177,48.0873,47.9828,48.0612,154828.0
2020-03-30 14:40:00,55.18,55.29,55.15,55.29,268824.0,48.0612,48.157,48.0351,48.157,268824.0
2020-03-30 14:45:00,55.28,55.32,55.14,55.18,127396.0,48.1483,48.1831,48.0264,48.0612,127396.0
2020-03-30 14:50:00,55.19,55.33,55.16,55.2,150718.0,48.0699,48.1919,48.0438,48.0786,150718.0
2020-03-30 14:55:00,55.2,55.25,55.14,55.2,188307.0,48.0786,48.1222,48.0264,48.0786,188307.0
2020-03-30 15:00:00,55.2,55.33,55.16,55.28,175708.0,48.0786,48.1919,48.0438,48.1483,175708.0
2020-03-30 15:05:00,55.27,55.4,55.24,55.39,157734.0,48.1396,48.2528,48.1135,48.2441,157734.0
2020-03-30 15:10:00,55.38,55.49,55.36,55.45,179073.0,48.2354,48.3312,48.218,48.2964,179073.0
2020-03-30 15:15:00,55.45,55.45,55.28,55.38,334789.0,48.2964,48.2964,48.1483,48.2354,334789.0
2020-03-30 15:20:00,55.39,55.5,55.3,55.32,281479.0,48.2441,48.3399,48.1657,48.1831,281479.0
2020-03-30 15:25:00,55.32,55.34,54.93,55.2,324952.0,48.1831,48.2006,47.8435,48.0786,324952.0
2020-03-30 15:30:00,55.21,55.38,55.15,55.27,575663.0,48.0873,48.2354,48.0351,48.1396,575663.0
2020-03-30 15:35:00,55.27,55.48,55.15,55.46,438766.0,48.1396,48.3225,48.0351,48.3051,438766.0
2020-03-30 15:40:00,55.46,55.58,55.41,55.52,383601.0,48.3051,48.4096,48.2615,48.3573,383601.0
2020-03-30 15:45:00,55.52,55.73,55.51,55.59,405991.0,48.3573,48.5402,48.3486,48.4183,405991.0
2020-03-30 15:50:00,55.6,55.76,55.42,55.65,684775.0,48.427,48.5664,48.2702,48.4706,684775.0
2020-03-30 15:55:00,55.65,55.76,55.5,55.63,1082844.0,48.4706,48.5664,48.3399,48.4531,1082844.0
2020-03-31 09:30:00,55.4,55.44,55.01,55.05,423935.0,48.2528,48.2877,47.9131,47.948,423935.0
2020-03-31 09:35:00,55.08,55.21,54.97,55.03,407073.0,47.9741,48.0873,47.8783,47.9306,407073.0
2020-03-31 09:40:00,55.05,55.19,55.0,55.0,125013.0,47.948,48.0699,47.9044,47.9044,125013.0
2020-03-31 09:45:00,55.0,55.05,54.82,54.85,120865.0,47.9044,47.948,47.7476,47.7738,120865.0
2020-03-31 09:50:00,54.84,54.88,54.73,54.74,260511.0,47.7651,47.7999,47.6693,47.678,260511.0
2020-03-31 09:55:00,54.75,55.01,54.73,54.88,250674.0,47.6867,47.9131,47.6693,47.7999,250674.0
2020-03-31 10:00:00,54.87,54.98,54.78,54.83,124687.0,47.7912,47.887,47.7128,47.7564,124687.0
2020-03-31 10:05:00,54.83,54.94,54.82,54.86,86828.0,47.7564,47.8522,47.7476,47.7825,86828.0
2020-03-31 10:10:00,54.86,55.21,54.86,55.2,165478.0,47.7825,48.0873,47.7825,48.0786,165478.0
2020-03-31 10:15:00,55.2,55.36,55.17,55.35,243696.0,48.0786,48.218,48.0525,48.2093,243696.0
2020-03-31 10:20:00,55.34,55.36,55.27,55.32,189308.0,48.2006,48.218,48.1396,48.1831,189308.0
2020-03-31 10:25:00,55.33,55.34,55.16,55.16,103395.0,48.1919,48.2006,48.0438,48.0438,103395.0
2020-03-31 10:30:00,55.16,55.37,55.14,55.26,98803.0,48.0438,48.2267,48.0264,48.1309,98803.0
2020-03-31 10:35:00,55.26,55.52,55.25,55.48,123560.0,48.1309,48.3573,48.1222,48.3225,123560.0
2020-03-31 10:40:00,55.48,55.54,55.42,55.45,83242.0,48.3225,48.3748,48.2702,48.2964,83242.0
2020-03-31 10:45:00,55.46,55.52,55.37,55.41,82229.0,48.3051,48.3573,48.2267,48.2615,82229.0
2020-03-31 10:50:00,55.42,55.49,55.32,55.36,96674.0,48.2702,48.3312,48.1831,48.218,96674.0
2020-03-31 10:55:00,55.36,55.39,55.28,55.3,90340.0,48.218,48.2441,48.1483,48.1657,90340.0
2020-03-31 11:00:00,55.3,55.31,55.05,55.05,269847.0,48.1657,48.1744,47.948,47.948,269847.0
2020-03-31 11:05:00,55.05,55.24,55.03,55.23,126473.0,47.948,48.1135,47.9306,48.1048,126473.0
2020-03-31 11:10:00,55.24,55.32,55.2,55.27,111865.0,48.1135,48.1831,48.0786,48.1396,111865.0
2020-03-31 11:15:00,55.28,55.35,55.2,55.25,63283.0,48.1483,48.2093,48.0786,48.1222,63283.0
2020-03-31 11:20:00,55.25,55.34,55.21,55.3,79629.0,48.1222,48.2006,48.0873,48.1657,79629.0
2020-03-31 11:25:00,55.3,55.5,55.28,55.49,67397.0,48.1657,48.3399,48.1483,48.3312,67397.0
2020-03-31 11:30:00,55.49,55.53,55.41,55.48,87213.0,48.3312,48.3661,48.2615,48.3225,87213.0
2020-03-31 11:35:00,55.49,55.53,55.42,55.49,99674.0,48.3312,48.3661,48.2702,48.3312,99674.0
2020-03-31 11:40:00,55.49,55.67,55.49,55.6,78903.0,48.3312,48.488,48.3312,48.427,78903.0
2020-03-31 11:45:00,55.6,55.6,55.47,55.53,66918.0,48.427,48.427,48.3138,48.3661,66918.0
2020-03-31 11:50:00,55.53,55.64,55.49,55.5,69320.0,48.3661,48.4619,48.3312,48.3399,69320.0
2020-03-31 11:55:00,55.51,55.58,55.46,55.57,68221.0,48.3486,48.4096,48.3051,48.4009,68221.0
2020-03-31 12:00:00,55.56,55.59,55.42,55.42,68826.0,48.3922,48.4183,48.2702,48.2702,68826.0
2020-03-31 12:05:00,55.42,55.54,55.39,55.54,167713.0,48.2702,48.3748,48.2441,48.3748,167713.0
2020-03-31 12:10:00,55.54,55.58,55.51,55.51,82045.0,48.3748,48.4096,48.3486,48.3486,82045.0
2020-03-31 12:15:00,55.51,55.56,55.45,55.45,67539.0,48.3486,48.3922,48.2964,48.2964,67539.0
2020-03-31 12:20:00,55.45,55.49,55.33,55.33,82617.0,48.2964,48.3312,48.1919,48.1919,82617.0
2020-03-31 12:25:00,55.32,55.33,55.17,55.24,90771.0,48.1831,48.1919,48.0525,48.1135,90771.0
2020-03-31 12:30:00,55.23,55.23,55.01,55.06,105823.0,48.1048,48.1048,47.9131,47.9567,105823.0
2020-03-31 12:35:00,55.05,55.07,54.79,54.86,113658.0,47.948,47.9654,47.7215,47.7825,113658.0
2020-03-31 12:40:00,54.87,55.05,54.86,54.97,73005.0,47.7912,47.948,47.7825,47.8783,73005.0
2020-03-31 12:45:00,54.97,55.13,54.94,55.12,65636.0,47.8783,48.0177,47.8522,48.0089,65636.0
2020-03-31 12:50:00,55.12,55.16,55.04,55.15,58426.0,48.0089,48.0438,47.9393,48.0351,58426.0
2020-03-31 12:55:00,55.15,55.15,54.94,54.99,71877.0,48.0351,48.0351,47.8522,47.8957,71877.0
2020-03-31 13:00:00,54.99,55.13,54.97,55.0,126846.0,47.8957,48.0177,47.8783,47.9044,126846.0
2020-03-31 13:05:00,55.0,55.07,54.92,55.06,83470.0,47.9044,47.9654,47.8347,47.9567,83470.0
2020-03-31 13:10:00,55.05,55.09,54.95,55.06,119497.0,47.948,47.9828,47.8609,47.9567,119497.0
2020-03-31 13:15:00,55.05,55.05,54.92,54.94,83760.0,47.948,47.948,47.8347,47.8522,83760.0
2020-03-31 13:20:00,54.94,54.95,54.76,54.91,180877.0,47.8522,47.8609,47.6954,47.826,180877.0
2020-03-31 13:25:00,54.92,54.96,54.82,54.87,96651.0,47.8347,47.8696,47.7476,47.7912,96651.0
2020-03-31 13:30:00,54.87,54.99,54.76,54.91,243563.0,47.7912,47.8957,47.6954,47.826,243563.0
2020-03-31 13:35:00,54.91,55.0,54.88,54.92,172754.0,47.826,47.9044,47.7999,47.8347,172754.0
2020-03-31 13:40:00,54.93,55.02,54.92,54.92,81223.0,47.8435,47.9218,47.8347,47.8347,81223.0
2020-03-31 13:45:00,54.92,55.0,54.92,54.97,61730.0,47.8347,47.9044,47.8347,47.8783,61730.0
2020-03-31 13:50:00,54.97,54.98,54.86,54.88,122095.0,47.8783,47.887,47.7825,47.7999,122095.0
2020-03-31 13:55:00,54.88,55.07,54.88,54.99,90761.0,47.7999,47.9654,47.7999,47.8957,90761.0
2020-03-31 14:00:00,54.99,55.0,54.9,54.93,92215.0,47.8957,47.9044,47.8173,47.8435,92215.0
2020-03-31 14:05:00,54.93,55.0,54.9,54.98,67662.0,47.8435,47.9044,47.8173,47.887,67662.0
2020-03-31 14:10:00,54.98,54.99,54.85,54.86,78526.0,47.887,47.8957,47.7738,47.7825,78526.0
2020-03-31 14:15:00,54.86,54.92,54.8,54.84,66220.0,47.7825,47.8347,47.7302,47.7651,66220.0
2020-03-31 14:20:00,54.84,54.93,54.83,54.91,62396.0,47.7651,47.8435,47.7564,47.826,62396.0
2020-03-31 14:25:00,54.91,55.05,54.9,55.04,67184.0,47.826,47.948,47.8173,47.9393,67184.0
2020-03-31 14:30:00,55.05,55.15,55.02,55.11,70897.0,47.948,48.0351,47.9218,48.0002,70897.0
2020-03-31 14:35:00,55.11,55.26,55.09,55.22,112113.0,48.0002,48.1309,47.9828,48.096,112113.0
2020-03-31 14:40:00,55.22,55.25,55.17,55.19,91108.0,48.096,48.1222,48.0525,48.0699,91108.0
2020-03-31 14:45:00,55.19,55.2,55.0,55.11,118505.0,48.0699,48.0786,47.9044,48.0002,118505.0
2020-03-31 14:50:00,55.12,55.27,55.09,55.18,89630.0,48.0089,48.1396,47.9828,48.0612,89630.0
2020-03-31 14:55:00,55.18,55.23,55.13,55.16,89283.0,48.0612,48.1048,48.0177,48.0438,89283.0
2020-03-31 15:00:00,55.16,55.27,55.04,55.05,77380.0,48.0438,48.1396,47.9393,47.948,77380.0
2020-03-31 15:05:00,55.06,55.1,54.93,55.0,83643.0,47.9567,47.9915,47.8435,47.9044,83643.0
2020-03-31 15:10:00,54.99,54.99,54.59,54.67,118946.0,47.8957,47.8957,47.5473,47.617,118946.0
2020-03-31 15:15:00,54.68,54.77,54.58,54.63,235404.0,47.6257,47.7041,47.5386,47.5822,235404.0
2020-03-31 15:20:00,54.63,54.67,54.46,54.49,147114.0,47.5822,47.617,47.4341,47.4602,147114.0
2020-03-31 15:25:00,54.49,54.69,54.49,54.55,308574.0,47.4602,47.6344,47.4602,47.5125,308574.0
2020-03-31 15:30:00,54.55,54.83,54.55,54.82,303720.0,47.5125,47.7564,47.5125,47.7476,303720.0
2020-03-31 15:35:00,54.82,54.88,54.73,54.8,264451.0,47.7476,47.7999,47.6693,47.7302,264451.0
2020-03-31 15:40:00,54.8,54.89,54.7,54.8,337145.0,47.7302,47.8086,47.6431,47.7302,337145.0
2020-03-31 15:45:00,54.81,54.87,54.52,54.54,364249.0,47.7389,47.7912,47.4864,47.5038,364249.0
2020-03-31 15:50:00,54.54,54.82,54.53,54.56,701582.0,47.5038,47.7476,47.4951,47.5212,701582.0
2020-03-31 15:55:00,54.56,54.65,54.33,54.48,2402774.0,47.5212,47.5996,47.3209,47.4515,2402774.0
2020-04-01 09:30:00,52.99,53.38,52.86,53.09,205634.0,46.1537,46.4934,46.0405,46.2408,205634.0
2020-04-01 09:35:00,53.11,53.41,53.01,53.23,197879.0,46.2583,46.5196,46.1712,46.3628,197879.0
2020-04-01 09:40:00,53.22,53.45,53.14,53.34,162082.0,46.3541,46.5544,46.2844,46.4586,162082.0
2020-04-01 09:45:00,53.34,53.49,53.25,53.46,166025.0,46.4586,46.5892,46.3802,46.5631,166025.0
2020-04-01 09:50:00,53.46,53.59,53.44,53.46,124329.0,46.5631,46.6763,46.5457,46.5631,124329.0
2020-04-01 09:55:00,53.46,53.47,53.35,53.35,153737.0,46.5631,46.5718,46.4673,46.4673,153737.0
2020-04-01 10:00:00,53.35,53.5,53.29,53.43,197786.0,46.4673,46.5979,46.415,46.537,197786.0
2020-04-01 10:05:00,53.44,53.72,53.37,53.69,161714.0,46.5457,46.7896,46.4847,46.7634,161714.0
2020-04-01 10:10:00,53.7,53.81,53.65,53.78,117058.0,46.7721,46.8679,46.7286,46.8418,117058.0
2020-04-01 10:15:00,53.77,53.94,53.74,53.75,215262.0,46.8331,46.9812,46.807,46.8157,215262.0
2020-04-01 10:20:00,53.75,53.85,53.7,53.78,89321.0,46.8157,46.9028,46.7721,46.8418,89321.0
2020-04-01 10:25:00,53.81,53.85,53.73,53.74,72404.0,46.8679,46.9028,46.7983,46.807,72404.0
2020-04-01 10:30:00,53.73,53.95,53.65,53.9,175039.0,46.7983,46.9899,46.7286,46.9463,175039.0
2020-04-01 10:35:00,53.9,53.96,53.85,53.87,51175.0,46.9463,46.9986,46.9028,46.9202,51175.0
2020-04-01 10:40:00,53.88,54.03,53.85,53.96,66581.0,46.9289,47.0596,46.9028,46.9986,66581.0
2020-04-01 10:45:00,53.98,54.18,53.96,54.11,102186.0,47.016,47.1902,46.9986,47.1292,102186.0
2020-04-01 10:50:00,54.12,54.26,54.08,54.13,62691.0,47.138,47.2599,47.1031,47.1467,62691.0
2020-04-01 10:55:00,54.12,54.18,54.01,54.17,139549.0,47.138,47.1902,47.0421,47.1815,139549.0
2020-04-01 11:00:00,54.16,54.26,54.09,54.23,70566.0,47.1728,47.2599,47.1118,47.2338,70566.0
2020-04-01 11:05:00,54.23,54.36,54.19,54.36,66276.0,47.2338,47.347,47.1989,47.347,66276.0
2020-04-01 11:10:00,54.35,54.38,54.19,54.21,68989.0,47.3383,47.3644,47.1989,47.2163,68989.0
2020-04-01 11:15:00,54.21,54.34,54.15,54.31,85468.0,47.2163,47.3296,47.1641,47.3034,85468.0
2020-04-01 11:20:00,54.31,54.36,54.13,54.14,77493.0,47.3034,47.347,47.1467,47.1554,77493.0
2020-04-01 11:25:00,54.14,54.15,53.95,53.95,115819.0,47.1554,47.1641,46.9899,46.9899,115819.0
2020-04-01 11:30:00,53.95,54.02,53.89,54.0,104751.0,46.9899,47.0509,46.9376,47.0334,104751.0
2020-04-01 11:35:00,54.0,54.04,53.89,53.89,102715.0,47.0334,47.0683,46.9376,46.9376,102715.0
2020-04-01 11:40:00,53.89,53.92,53.73,53.82,124324.0,46.9376,46.9638,46.7983,46.8767,124324.0
2020-04-01 11:45:00,53.82,53.84,53.73,53.82,54392.0,46.8767,46.8941,46.7983,46.8767,54392.0
2020-04-01 11:50:00,53.82,53.88,53.79,53.86,77458.0,46.8767,46.9289,46.8505,46.9115,77458.0
2020-04-01 11:55:00,53.86,53.96,53.81,53.84,63251.0,46.9115,46.9986,46.8679,46.8941,63251.0
2020-04-01 12:00:00,53.83,53.85,53.71,53.74,104824.0,46.8854,46.9028,46.7808,46.807,104824.0
2020-04-01 12:05:00,53.75,53.84,53.75,53.82,73973.0,46.8157,46.8941,46.8157,46.8767,73973.0
2020-04-01 12:10:00,53.82,53.9,53.79,53.89,56928.0,46.8767,46.9463,46.8505,46.9376,56928.0
2020-04-01 12:15:00,53.89,53.93,53.81,53.83,111266.0,46.9376,46.9725,46.8679,46.8854,111266.0
2020-04-01 12:20:00,53.82,53.89,53.79,53.81,29309.0,46.8767,46.9376,46.8505,46.8679,29309.0
2020-04-01 12:25:00,53.81,53.85,53.71,53.72,45480.0,46.8679,46.9028,46.7808,46.7896,45480.0
2020-04-01 12:30:00,53.73,53.84,53.73,53.78,59653.0,46.7983,46.8941,46.7983,46.8418,59653.0
2020-04-01 12:35:00,53.78,53.78,53.67,53.7,54584.0,46.8418,46.8418,46.746,46.7721,54584.0
2020-04-01 12:40:00,53.71,53.71,53.62,53.65,50712.0,46.7808,46.7808,46.7025,46.7286,50712.0
2020-04-01 12:45:00,53.65,53.66,53.56,53.56,115675.0,46.7286,46.7373,46.6502,46.6502,115675.0
2020-04-01 12:50:00,53.56,53.6,53.49,53.59,108447.0,46.6502,46.685,46.5892,46.6763,108447.0
2020-04-01 12:55:00,53.58,53.65,53.55,53.58,80280.0,46.6676,46.7286,46.6415,46.6676,80280.0
2020-04-01 13:00:00,53.57,53.72,53.53,53.67,94675.0,46.6589,46.7896,46.6241,46.746,94675.0
2020-04-01 13:05:00,53.67,53.68,53.54,53.57,56310.0,46.746,46.7547,46.6328,46.6589,56310.0
2020-04-01 13:10:00,53.58,53.66,53.52,53.53,112169.0,46.6676,46.7373,46.6154,46.6241,112169.0
2020-04-01 13:15:00,53.53,53.58,53.49,53.56,77243.0,46.6241,46.6676,46.5892,46.6502,77243.0
2020-04-01 13:20:00,53.55,53.75,53.53,53.75,68741.0,46.6415,46.8157,46.6241,46.8157,68741.0
2020-04-01 13:25:00,53.74,53.78,53.65,53.75,165787.0,46.807,46.8418,46.7286,46.8157,165787.0
2020-04-01 13:30:00,53.74,53.75,53.56,53.59,160417.0,46.807,46.8157,46.6502,46.6763,160417.0
2020-04-01 13:35:00,53.59,53.69,53.57,53.69,138622.0,46.6763,46.7634,46.6589,46.7634,138622.0
2020-04-01 13:40:00,53.69,53.78,53.67,53.76,43962.0,46.7634,46.8418,46.746,46.8244,43962.0
2020-04-01 13:45:00,53.75,53.81,53.61,53.76,140728.0,46.8157,46.8679,46.6938,46.8244,140728.0
2020-04-01 13:50:00,53.76,53.87,53.71,53.84,58258.0,46.8244,46.9202,46.7808,46.8941,58258.0
2020-04-01 13:55:00,53.84,53.92,53.84,53.89,45049.0,46.8941,46.9638,46.8941,46.9376,45049.0
2020-04-01 14:00:00,53.89,53.98,53.82,53.94,79428.0,46.9376,47.016,46.8767,46.9812,79428.0
2020-04-01 14:05:00,53.95,54.09,53.94,53.96,213359.0,46.9899,47.1118,46.9812,46.9986,213359.0
2020-04-01 14:10:00,53.96,54.01,53.9,53.91,71628.0,46.9986,47.0421,46.9463,46.955,71628.0
2020-04-01 14:15:00,53.9,53.94,53.81,53.84,62989.0,46.9463,46.9812,46.8679,46.8941,62989.0
2020-04-01 14:20:00,53.84,53.9,53.76,53.78,113813.0,46.8941,46.9463,46.8244,46.8418,113813.0
2020-04-01 14:25:00,53.79,53.91,53.79,53.84,68460.0,46.8505,46.955,46.8505,46.8941,68460.0
2020-04-01 14:30:00,53.83,53.84,53.64,53.7,141141.0,46.8854,46.8941,46.7199,46.7721,141141.0
2020-04-01 14:35:00,53.69,53.82,53.64,53.81,50108.0,46.7634,46.8767,46.7199,46.8679,50108.0
2020-04-01 14:40:00,53.81,53.86,53.74,53.75,910310.0,46.8679,46.9115,46.807,46.8157,910310.0
2020-04-01 14:45:00,53.75,53.81,53.72,53.76,103581.0,46.8157,46.8679,46.7896,46.8244,103581.0
2020-04-01 14:50:00,53.76,53.77,53.64,53.64,117836.0,46.8244,46.8331,46.7199,46.7199,117836.0
2020-04-01 14:55:00,53.64,53.67,53.53,53.55,106986.0,46.7199,46.746,46.6241,46.6415,106986.0
2020-04-01 15:00:00,53.56,53.68,53.55,53.58,97154.0,46.6502,46.7547,46.6415,46.6676,97154.0
2020-04-01 15:05:00,53.57,53.64,53.46,53.47,184596.0,46.6589,46.7199,46.5631,46.5718,184596.0
2020-04-01 15:10:00,53.47,53.5,53.43,53.45,82262.0,46.5718,46.5979,46.537,46.5544,82262.0
2020-04-01 15:15:00,53.45,53.52,53.42,53.51,121724.0,46.5544,46.6154,46.5283,46.6067,121724.0
2020-04-01 15:20:00,53.5,53.5,53.32,53.33,180505.0,46.5979,46.5979,46.4412,46.4499,180505.0
2020-04-01 15:25:00,53.33,53.36,53.27,53.28,152084.0,46.4499,46.476,46.3976,46.4063,152084.0
2020-04-01 15:30:00,53.28,53.45,53.28,53.31,414463.0,46.4063,46.5544,46.4063,46.4325,414463.0
2020-04-01 15:35:00,53.3,53.33,53.17,53.2,182366.0,46.4237,46.4499,46.3105,46.3366,182366.0
2020-04-01 15:40:00,53.2,53.25,53.1,53.16,184042.0,46.3366,46.3802,46.2495,46.3018,184042.0
2020-04-01 15:45:00,53.17,53.55,53.17,53.47,419524.0,46.3105,46.6415,46.3105,46.5718,419524.0
2020-04-01 15:50:00,53.47,53.55,53.23,53.5,373635.0,46.5718,46.6415,46.3628,46.5979,373635.0
2020-04-01 15:55:00,53.51,53.64,53.31,53.48,1155895.0,46.6067,46.7199,46.4325,46.5805,1155895.0
2020-04-02 09:30:00,52.81,53.3,52.68,53.15,265970.0,45.997,46.4237,45.8837,46.2931,265970.0
2020-04-02 09:35:00,53.15,53.39,53.14,53.26,217013.0,46.2931,46.5021,46.2844,46.3889,217013.0
2020-04-02 09:40:00,53.26,53.43,53.16,53.24,243617.0,46.3889,46.537,46.3018,46.3715,243617.0
2020-04-02 09:45:00,53.24,53.39,53.11,53.37,225581.0,46.3715,46.5021,46.2583,46.4847,225581.0
2020-04-02 09:50:00,53.36,53.43,53.22,53.27,380376.0,46.476,46.537,46.3541,46.3976,380376.0
2020-04-02 09:55:00,53.26,53.54,53.26,53.49,106010.0,46.3889,46.6328,46.3889,46.5892,106010.0
2020-04-02 10:00:00,53.49,53.72,53.45,53.66,175132.0,46.5892,46.7896,46.5544,46.7373,175132.0
2020-04-02 10:05:00,53.66,53.78,53.59,53.77,118627.0,46.7373,46.8418,46.6763,46.8331,118627.0
2020-04-02 10:10:00,53.77,53.91,53.77,53.9,139268.0,46.8331,46.955,46.8331,46.9463,139268.0
2020-04-02 10:15:00,53.93,54.02,53.87,54.0,120315.0,46.9725,47.0509,46.9202,47.0334,120315.0
2020-04-02 10:20:00,53.99,54.04,53.9,53.92,87133.0,47.0247,47.0683,46.9463,46.9638,87133.0
2020-04-02 10:25:00,53.92,54.03,53.84,54.02,124228.0,46.9638,47.0596,46.8941,47.0509,124228.0
2020-04-02 10:30:00,54.02,54.25,53.97,54.12,197834.0,47.0509,47.2512,47.0073,47.138,197834.0
2020-04-02 10:35:00,54.13,54.5,54.13,54.35,228898.0,47.1467,47.4689,47.1467,47.3383,228898.0
2020-04-02 10:40:00,54.34,54.34,54.02,54.11,352769.0,47.3296,47.3296,47.0509,47.1292,352769.0
2020-04-02 10:45:00,54.11,54.22,53.91,53.97,181147.0,47.1292,47.2251,46.955,47.0073,181147.0
2020-04-02 10:50:00,53.97,54.14,53.92,54.0,130454.0,47.0073,47.1554,46.9638,47.0334,130454.0
2020-04-02 10:55:00,54.0,54.24,54.0,54.2,125163.0,47.0334,47.2425,47.0334,47.2076,125163.0
2020-04-02 11:00:00,54.19,54.27,54.09,54.21,223557.0,47.1989,47.2686,47.1118,47.2163,223557.0
2020-04-02 11:05:00,54.22,54.25,53.97,54.03,130856.0,47.2251,47.2512,47.0073,47.0596,130856.0
2020-04-02 11:10:00,54.03,54.05,53.94,53.99,113120.0,47.0596,47.077,46.9812,47.0247,113120.0
2020-04-02 11:15:00,53.99,54.28,53.99,54.27,131244.0,47.0247,47.2773,47.0247,47.2686,131244.0
2020-04-02 11:20:00,54.27,54.27,54.07,54.13,83332.0,47.2686,47.2686,47.0944,47.1467,83332.0
2020-04-02 11:25:00,54.13,54.13,53.83,53.93,91150.0,47.1467,47.1467,46.8854,46.9725,91150.0
2020-04-02 11:30:00,53.93,54.07,53.91,54.01,62596.0,46.9725,47.0944,46.955,47.0421,62596.0
2020-04-02 11:35:00,54.02,54.09,53.86,53.9,76948.0,47.0509,47.1118,46.9115,46.9463,76948.0
2020-04-02 11:40:00,53.91,54.05,53.88,54.04,59737.0,46.955,47.077,46.9289,47.0683,59737.0
2020-04-02 11:45:00,54.04,54.2,54.0,54.2,66451.0,47.0683,47.2076,47.0334,47.2076,66451.0
2020-04-02 11:50:00,54.2,54.21,54.08,54.09,57367.0,47.2076,47.2163,47.1031,47.1118,57367.0
2020-04-02 11:55:00,54.09,54.23,54.01,54.12,65895.0,47.1118,47.2338,47.0421,47.138,65895.0
2020-04-02 12:00:00,54.14,54.22,54.07,54.14,76081.0,47.1554,47.2251,47.0944,47.1554,76081.0
2020-04-02 12:05:00,54.14,54.27,54.13,54.22,51138.0,47.1554,47.2686,47.1467,47.2251,51138.0
2020-04-02 12:10:00,54.21,54.36,54.18,54.32,109825.0,47.2163,47.347,47.1902,47.3122,109825.0
2020-04-02 12:15:00,54.32,54.37,54.25,54.32,59069.0,47.3122,47.3557,47.2512,47.3122,59069.0
2020-04-02 12:20:00,54.32,54.36,54.19,54.19,98230.0,47.3122,47.347,47.1989,47.1989,98230.0
2020-04-02 12:25:00,54.21,54.3,54.17,54.18,132883.0,47.2163,47.2947,47.1815,47.1902,132883.0
2020-04-02 12:30:00,54.18,54.27,54.13,54.15,85163.0,47.1902,47.2686,47.1467,47.1641,85163.0
2020-04-02 12:35:00,54.14,54.28,54.14,54.18,56140.0,47.1554,47.2773,47.1554,47.1902,56140.0
2020-04-02 12:40:00,54.19,54.27,54.1,54.26,58636.0,47.1989,47.2686,47.1205,47.2599,58636.0
2020-04-02 12:45:00,54.25,54.36,54.19,54.35,56922.0,47.2512,47.347,47.1989,47.3383,56922.0
2020-04-02 12:50:00,54.35,54.41,54.33,54.39,26949.0,47.3383,47.3905,47.3209,47.3731,26949.0
2020-04-02 12:55:00,54.39,54.39,54.24,54.29,51440.0,47.3731,47.3731,47.2425,47.286,51440.0
2020-04-02 13:00:00,54.3,54.45,54.26,54.37,46209.0,47.2947,47.4254,47.2599,47.3557,46209.0
2020-04-02 13:05:00,54.36,54.38,54.24,54.25,62435.0,47.347,47.3644,47.2425,47.2512,62435.0
2020-04-02 13:10:00,54.26,54.28,54.1,54.12,76023.0,47.2599,47.2773,47.1205,47.138,76023.0
2020-04-02 13:15:00,54.12,54.17,53.99,53.99,64870.0,47.138,47.1815,47.0247,47.0247,64870.0
2020-04-02 13:20:00,53.99,54.2,53.95,54.12,67450.0,47.0247,47.2076,46.9899,47.138,67450.0
2020-04-02 13:25:00,54.14,54.16,53.95,53.98,104895.0,47.1554,47.1728,46.9899,47.016,104895.0
2020-04-02 13:30:00,53.97,54.06,53.91,54.04,73317.0,47.0073,47.0857,46.955,47.0683,73317.0
2020-04-02 13:35:00,54.06,54.15,54.05,54.09,70604.0,47.0857,47.1641,47.077,47.1118,70604.0
2020-04-02 13:40:00,54.08,54.3,54.08,54.29,52436.0,47.1031,47.2947,47.1031,47.286,52436.0
2020-04-02 13:45:00,54.28,54.28,54.11,54.11,95759.0,47.2773,47.2773,47.1292,47.1292,95759.0
2020-04-02 13:50:00,54.11,54.19,54.08,54.15,67142.0,47.1292,47.1989,47.1031,47.1641,67142.0
2020-04-02 13:55:00,54.14,54.14,53.97,53.99,61405.0,47.1554,47.1554,47.0073,47.0247,61405.0
2020-04-02 14:00:00,53.99,53.99,53.72,53.8,124701.0,47.0247,47.0247,46.7896,46.8592,124701.0
2020-04-02 14:05:00,53.79,53.8,53.62,53.62,80616.0,46.8505,46.8592,46.7025,46.7025,80616.0
2020-04-02 14:10:00,53.63,53.84,53.59,53.84,72394.0,46.7112,46.8941,46.6763,46.8941,72394.0
2020-04-02 14:15:00,53.83,53.87,53.63,53.63,63766.0,46.8854,46.9202,46.7112,46.7112,63766.0
2020-04-02 14:20:00,53.63,53.82,53.63,53.74,79204.0,46.7112,46.8767,46.7112,46.807,79204.0
2020-04-02 14:25:00,53.74,54.05,53.72,54.03,118180.0,46.807,47.077,46.7896,47.0596,118180.0
2020-04-02 14:30:00,54.01,54.05,53.92,53.98,50406.0,47.0421,47.077,46.9638,47.016,50406.0
2020-04-02 14:35:00,54.0,54.18,54.0,54.17,79298.0,47.0334,47.1902,47.0334,47.1815,79298.0
2020-04-02 14:40:00,54.16,54.17,54.05,54.05,42292.0,47.1728,47.1815,47.077,47.077,42292.0
2020-04-02 14:45:00,54.05,54.2,53.99,54.11,85773.0,47.077,47.2076,47.0247,47.1292,85773.0
2020-04-02 14:50:00,54.1,54.38,54.08,54.3,104160.0,47.1205,47.3644,47.1031,47.2947,104160.0
2020-04-02 14:55:00,54.29,54.5,54.27,54.48,112796.0,47.286,47.4689,47.2686,47.4515,112796.0
2020-04-02 15:00:00,54.48,54.55,54.37,54.45,193098.0,47.4515,47.5125,47.3557,47.4254,193098.0
2020-04-02 15:05:00,54.44,54.54,54.31,54.53,96091.0,47.4167,47.5038,47.3034,47.4951,96091.0
2020-04-02 15:10:00,54.53,54.58,54.43,54.51,134955.0,47.4951,47.5386,47.408,47.4776,134955.0
2020-04-02 15:15:00,54.51,54.72,54.49,54.67,141609.0,47.4776,47.6605,47.4602,47.617,141609.0
2020-04-02 15:20:00,54.67,54.76,54.62,54.66,246302.0,47.617,47.6954,47.5735,47.6083,246302.0
2020-04-02 15:25:00,54.67,54.7,54.52,54.61,121519.0,47.617,47.6431,47.4864,47.5647,121519.0
2020-04-02 15:30:00,54.62,54.69,54.45,54.56,157514.0,47.5735,47.6344,47.4254,47.5212,157514.0
2020-04-02 15:35:00,54.56,54.68,54.41,54.47,163972.0,47.5212,47.6257,47.3905,47.4428,163972.0
2020-04-02 15:40:00,54.48,54.76,54.44,54.75,259163.0,47.4515,47.6954,47.4167,47.6867,259163.0
2020-04-02 15:45:00,54.75,54.85,54.45,54.55,292522.0,47.6867,47.7738,47.4254,47.5125,292522.0
2020-04-02 15:50:00,54.54,55.03,54.54,55.0,615758.0,47.5038,47.9306,47.5038,47.9044,615758.0
2020-04-02 15:55:00,54.99,55.23,54.87,54.92,2407748.0,47.8957,48.1048,47.7912,47.8347,2407748.0
2020-04-03 09:30:00,54.69,54.99,54.59,54.89,180265.0,47.6344,47.8957,47.5473,47.8086,180265.0
2020-04-03 09:35:00,54.9,55.14,54.9,55.14,130747.0,47.8173,48.0264,47.8173,48.0264,130747.0
2020-04-03 09:40:00,55.13,55.31,55.09,55.22,157829.0,48.0177,48.1744,47.9828,48.096,157829.0
2020-04-03 09:45:00,55.22,55.3,55.13,55.29,89258.0,48.096,48.1657,48.0177,48.157,89258.0
2020-04-03 09:50:00,55.3,55.34,55.1,55.24,127999.0,48.1657,48.2006,47.9915,48.1135,127999.0
2020-04-03 09:55:00,55.25,55.45,55.25,55.36,122383.0,48.1222,48.2964,48.1222,48.218,122383.0
2020-04-03 10:00:00,55.37,55.52,55.27,55.32,136883.0,48.2267,48.3573,48.1396,48.1831,136883.0
2020-04-03 10:05:00,55.33,55.51,55.32,55.43,685444.0,48.1919,48.3486,48.1831,48.279,685444.0
2020-04-03 10:10:00,55.43,55.45,55.27,55.3,134308.0,48.279,48.2964,48.1396,48.1657,134308.0
2020-04-03 10:15:00,55.29,55.3,55.06,55.1,111972.0,48.157,48.1657,47.9567,47.9915,111972.0
2020-04-03 10:20:00,55.11,55.16,54.99,55.1,90317.0,48.0002,48.0438,47.8957,47.9915,90317.0
2020-04-03 10:25:00,55.08,55.11,54.96,55.05,98586.0,47.9741,48.0002,47.8696,47.948,98586.0
2020-04-03 10:30:00,55.04,55.11,54.95,55.01,134808.0,47.9393,48.0002,47.8609,47.9131,134808.0
2020-04-03 10:35:00,55.01,55.13,54.89,54.96,120323.0,47.9131,48.0177,47.8086,47.8696,120323.0
2020-04-03 10:40:00,54.96,55.02,54.88,54.99,107021.0,47.8696,47.9218,47.7999,47.8957,107021.0
2020-04-03 10:45:00,54.99,55.05,54.92,54.94,108348.0,47.8957,47.948,47.8347,47.8522,108348.0
2020-04-03 10:50:00,54.93,55.03,54.89,54.92,103434.0,47.8435,47.9306,47.8086,47.8347,103434.0
2020-04-03 10:55:00,54.94,55.1,54.92,55.05,171255.0,47.8522,47.9915,47.8347,47.948,171255.0
2020-04-03 11:00:00,55.06,55.19,55.06,55.06,146354.0,47.9567,48.0699,47.9567,47.9567,146354.0
2020-04-03 11:05:00,55.05,55.09,54.94,55.02,99978.0,47.948,47.9828,47.8522,47.9218,99978.0
2020-04-03 11:10:00,55.02,55.02,54.84,54.84,85532.0,47.9218,47.9218,47.7651,47.7651,85532.0
2020-04-03 11:15:00,54.83,54.89,54.7,54.77,79899.0,47.7564,47.8086,47.6431,47.7041,79899.0
2020-04-03 11:20:00,54.77,54.8,54.59,54.61,104413.0,47.7041,47.7302,47.5473,47.5647,104413.0
2020-04-03 11:25:00,54.62,54.75,54.62,54.68,84377.0,47.5735,47.6867,47.5735,47.6257,84377.0
2020-04-03 11:30:00,54.67,54.71,54.57,54.71,140829.0,47.617,47.6518,47.5299,47.6518,140829.0
2020-04-03 11:35:00,54.7,54.79,54.61,54.74,217909.0,47.6431,47.7215,47.5647,47.678,217909.0
2020-04-03 11:40:00,54.73,54.77,54.63,54.68,44914.0,47.6693,47.7041,47.5822,47.6257,44914.0
2020-04-03 11:45:00,54.69,54.69,54.57,54.64,49504.0,47.6344,47.6344,47.5299,47.5909,49504.0
2020-04-03 11:50:00,54.65,54.69,54.61,54.67,78510.0,47.5996,47.6344,47.5647,47.617,78510.0
2020-04-03 11:55:00,54.67,54.82,54.67,54.77,44241.0,47.617,47.7476,47.617,47.7041,44241.0
2020-04-03 12:00:00,54.78,54.81,54.67,54.72,58597.0,47.7128,47.7389,47.617,47.6605,58597.0
2020-04-03 12:05:00,54.72,54.72,54.51,54.58,37386.0,47.6605,47.6605,47.4776,47.5386,37386.0
2020-04-03 12:10:00,54.58,54.61,54.53,54.54,64130.0,47.5386,47.5647,47.4951,47.5038,64130.0
2020-04-03 12:15:00,54.54,54.6,54.46,54.49,55754.0,47.5038,47.556,47.4341,47.4602,55754.0
2020-04-03 12:20:00,54.49,54.61,54.48,54.54,102207.0,47.4602,47.5647,47.4515,47.5038,102207.0
2020-04-03 12:25:00,54.54,54.64,54.47,54.63,56783.0,47.5038,47.5909,47.4428,47.5822,56783.0
2020-04-03 12:30:00,54.62,54.74,54.61,54.69,71229.0,47.5735,47.678,47.5647,47.6344,71229.0
2020-04-03 12:35:00,54.69,54.83,54.69,54.83,39357.0,47.6344,47.7564,47.6344,47.7564,39357.0
2020-04-03 12:40:00,54.83,54.9,54.77,54.88,75628.0,47.7564,47.8173,47.7041,47.7999,75628.0
2020-04-03 12:45:00,54.88,54.88,54.71,54.74,77491.0,47.7999,47.7999,47.6518,47.678,77491.0
2020-04-03 12:50:00,54.74,54.83,54.73,54.81,55937.0,47.678,47.7564,47.6693,47.7389,55937.0
2020-04-03 12:55:00,54.79,54.86,54.77,54.86,60496.0,47.7215,47.7825,47.7041,47.7825,60496.0
2020-04-03 13:00:00,54.86,54.91,54.82,54.9,54035.0,47.7825,47.826,47.7476,47.8173,54035.0
2020-04-03 13:05:00,54.89,54.97,54.87,54.96,66806.0,47.8086,47.8783,47.7912,47.8696,66806.0
2020-04-03 13:10:00,54.96,54.99,54.83,54.83,54672.0,47.8696,47.8957,47.7564,47.7564,54672.0
2020-04-03 13:15:00,54.83,54.98,54.83,54.93,86669.0,47.7564,47.887,47.7564,47.8435,86669.0
2020-04-03 13:20:00,54.94,54.99,54.89,54.9,53124.0,47.8522,47.8957,47.8086,47.8173,53124.0
2020-04-03 13:25:00,54.9,54.9,54.8,54.81,50266.0,47.8173,47.8173,47.7302,47.7389,50266.0
2020-04-03 13:30:00,54.81,54.81,54.73,54.76,69777.0,47.7389,47.7389,47.6693,47.6954,69777.0
2020-04-03 13:35:00,54.76,54.79,54.68,54.71,75174.0,47.6954,47.7215,47.6257,47.6518,75174.0
2020-04-03 13:40:00,54.7,54.73,54.65,54.72,106219.0,47.6431,47.6693,47.5996,47.6605,106219.0
2020-04-03 13:45:00,54.72,54.81,54.71,54.75,84289.0,47.6605,47.7389,47.6518,47.6867,84289.0
2020-04-03 13:50:00,54.75,54.77,54.67,54.69,46981.0,47.6867,47.7041,47.617,47.6344,46981.0
2020-04-03 13:55:00,54.69,54.69,54.55,54.6,86119.0,47.6344,47.6344,47.5125,47.556,86119.0
2020-04-03 14:00:00,54.6,54.69,54.54,54.61,315635.0,47.556,47.6344,47.5038,47.5647,315635.0
2020-04-03 14:05:00,54.6,54.62,54.54,54.57,51054.0,47.556,47.5735,47.5038,47.5299,51054.0
2020-04-03 14:10:00,54.58,54.6,54.5,54.6,52345.0,47.5386,47.556,47.4689,47.556,52345.0
2020-04-03 14:15:00,54.61,54.66,54.58,54.6,77838.0,47.5647,47.6083,47.5386,47.556,77838.0
2020-04-03 14:20:00,54.6,54.72,54.6,54.7,64967.0,47.556,47.6605,47.556,47.6431,64967.0
2020-04-03 14:25:00,54.7,54.88,54.67,54.86,117419.0,47.6431,47.7999,47.617,47.7825,117419.0
2020-04-03 14:30:00,54.85,54.85,54.71,54.79,70567.0,47.7738,47.7738,47.6518,47.7215,70567.0
2020-04-03 14:35:00,54.8,54.83,54.74,54.76,73245.0,47.7302,47.7564,47.678,47.6954,73245.0
2020-04-03 14:40:00,54.77,54.81,54.67,54.68,77702.0,47.7041,47.7389,47.617,47.6257,77702.0
2020-04-03 14:45:00,54.68,54.82,54.68,54.81,122047.0,47.6257,47.7476,47.6257,47.7389,122047.0
2020-04-03 14:50:00,54.79,55.0,54.79,54.91,80124.0,47.7215,47.9044,47.7215,47.826,80124.0
2020-04-03 14:55:00,54.93,55.01,54.9,55.01,81787.0,47.8435,47.9131,47.8173,47.9131,81787.0
2020-04-03 15:00:00,55.0,55.1,54.95,54.99,178862.0,47.9044,47.9915,47.8609,47.8957,178862.0
2020-04-03 15:05:00,55.0,55.07,54.94,54.98,246073.0,47.9044,47.9654,47.8522,47.887,246073.0
2020-04-03 15:10:00,54.97,55.1,54.92,55.04,175369.0,47.8783,47.9915,47.8347,47.9393,175369.0
2020-04-03 15:15:00,55.04,55.25,55.04,55.16,137900.0,47.9393,48.1222,47.9393,48.0438,137900.0
2020-04-03 15:20:00,55.16,55.17,54.99,55.01,87889.0,48.0438,48.0525,47.8957,47.9131,87889.0
2020-04-03 15:25:00,55.01,55.15,54.97,55.11,93374.0,47.9131,48.0351,47.8783,48.0002,93374.0
2020-04-03 15:30:00,55.1,55.21,54.97,54.97,114034.0,47.9915,48.0873,47.8783,47.8783,114034.0
2020-04-03 15:35:00,54.98,55.08,54.93,54.95,157808.0,47.887,47.9741,47.8435,47.8609,157808.0
2020-04-03 15:40:00,54.95,55.01,54.78,54.8,191801.0,47.8609,47.9131,47.7128,47.7302,191801.0
2020-04-03 15:45:00,54.8,55.2,54.8,55.12,347753.0,47.7302,48.0786,47.7302,48.0089,347753.0
2020-04-03 15:50:00,55.13,55.51,55.12,55.41,765671.0,48.0177,48.3486,48.0089,48.2615,765671.0
2020-04-03 15:55:00,55.41,55.42,55.16,55.35,1904462.0,48.2615,48.2702,48.0438,48.2093,1904462.0
2020-04-06 09:30:00,56.54,56.73,56.12,56.12,401615.0,49.2457,49.4112,48.8799,48.8799,401615.0
2020-04-06 09:35:00,56.12,56.21,55.92,56.03,314524.0,48.8799,48.9583,48.7057,48.8015,314524.0
2020-04-06 09:40:00,56.03,56.19,56.02,56.14,203157.0,48.8015,48.9409,48.7928,48.8974,203157.0
2020-04-06 09:45:00,56.13,56.44,56.1,56.44,293212.0,48.8886,49.1587,48.8625,49.1587,293212.0
2020-04-06 09:50:00,56.43,56.69,56.4,56.65,390263.0,49.1499,49.3764,49.1238,49.3416,390263.0
2020-04-06 09:55:00,56.66,56.8,56.61,56.74,374773.0,49.3503,49.4722,49.3067,49.4199,374773.0
2020-04-06 10:00:00,56.75,56.81,56.66,56.67,438659.0,49.4287,49.4809,49.3503,49.359,438659.0
2020-04-06 10:05:00,56.68,56.71,56.53,56.65,320540.0,49.3677,49.3938,49.237,49.3416,320540.0
2020-04-06 10:10:00,56.66,56.66,56.39,56.4,142385.0,49.3503,49.3503,49.1151,49.1238,142385.0
2020-04-06 10:15:00,56.4,56.55,56.38,56.53,235153.0,49.1238,49.2545,49.1064,49.237,235153.0
2020-04-06 10:20:00,56.53,56.68,56.5,56.59,183966.0,49.237,49.3677,49.2109,49.2893,183966.0
2020-04-06 10:25:00,56.58,56.61,56.44,56.5,148735.0,49.2806,49.3067,49.1587,49.2109,148735.0
2020-04-06 10:30:00,56.49,56.66,56.49,56.64,169923.0,49.2022,49.3503,49.2022,49.3328,169923.0
2020-04-06 10:35:00,56.63,56.81,56.6,56.78,148934.0,49.3241,49.4809,49.298,49.4548,148934.0
2020-04-06 10:40:00,56.79,56.83,56.73,56.74,109089.0,49.4635,49.4983,49.4112,49.4199,109089.0
2020-04-06 10:45:00,56.75,56.76,56.62,56.64,138415.0,49.4287,49.4374,49.3154,49.3328,138415.0
2020-04-06 10:50:00,56.65,56.68,56.62,56.62,104866.0,49.3416,49.3677,49.3154,49.3154,104866.0
2020-04-06 10:55:00,56.62,56.67,56.59,56.6,134577.0,49.3154,49.359,49.2893,49.298,134577.0
2020-04-06 11:00:00,56.6,56.67,56.52,56.67,105004.0,49.298,49.359,49.2283,49.359,105004.0
2020-04-06 11:05:00,56.67,56.74,56.66,56.71,61624.0,49.359,49.4199,49.3503,49.3938,61624.0
2020-04-06 11:10:00,56.72,56.76,56.68,56.71,91733.0,49.4025,49.4374,49.3677,49.3938,91733.0
2020-04-06 11:15:00,56.71,56.73,56.66,56.68,59526.0,49.3938,49.4112,49.3503,49.3677,59526.0
2020-04-06 11:20:00,56.67,56.69,56.63,56.66,73607.0,49.359,49.3764,49.3241,49.3503,73607.0
2020-04-06 11:25:00,56.66,56.8,56.66,56.79,72898.0,49.3503,49.4722,49.3503,49.4635,72898.0
2020-04-06 11:30:00,56.79,56.88,56.78,56.82,89996.0,49.4635,49.5419,49.4548,49.4896,89996.0
2020-04-06 11:35:00,56.83,56.84,56.68,56.79,69919.0,49.4983,49.507,49.3677,49.4635,69919.0
2020-04-06 11:40:00,56.79,56.91,56.77,56.88,63604.0,49.4635,49.568,49.4461,49.5419,63604.0
2020-04-06 11:45:00,56.88,56.97,56.85,56.93,111325.0,49.5419,49.6203,49.5158,49.5854,111325.0
2020-04-06 11:50:00,56.94,56.94,56.88,56.91,78806.0,49.5941,49.5941,49.5419,49.568,78806.0
2020-04-06 11:55:00,56.91,56.93,56.86,56.88,106751.0,49.568,49.5854,49.5245,49.5419,106751.0
2020-04-06 12:00:00,56.89,56.94,56.86,56.92,122769.0,49.5506,49.5941,49.5245,49.5767,122769.0
2020-04-06 12:05:00,56.92,56.94,56.88,56.91,61258.0,49.5767,49.5941,49.5419,49.568,61258.0
2020-04-06 12:10:00,56.91,56.96,56.88,56.96,142106.0,49.568,49.6116,49.5419,49.6116,142106.0
2020-04-06 12:15:00,56.96,57.01,56.92,57.01,56029.0,49.6116,49.6551,49.5767,49.6551,56029.0
2020-04-06 12:20:00,57.01,57.1,57.01,57.09,98871.0,49.6551,49.7335,49.6551,49.7248,98871.0
2020-04-06 12:25:00,57.08,57.09,56.99,57.02,70120.0,49.7161,49.7248,49.6377,49.6638,70120.0
2020-04-06 12:30:00,57.01,57.03,56.96,57.01,94562.0,49.6551,49.6725,49.6116,49.6551,94562.0
2020-04-06 12:35:00,57.01,57.07,56.99,57.03,75497.0,49.6551,49.7074,49.6377,49.6725,75497.0
2020-04-06 12:40:00,57.03,57.05,56.94,56.95,62360.0,49.6725,49.69,49.5941,49.6029,62360.0
2020-04-06 12:45:00,56.95,57.01,56.94,56.94,61694.0,49.6029,49.6551,49.5941,49.5941,61694.0
2020-04-06 12:50:00,56.95,57.01,56.91,56.99,51639.0,49.6029,49.6551,49.568,49.6377,51639.0
2020-04-06 12:55:00,56.99,56.99,56.92,56.97,73760.0,49.6377,49.6377,49.5767,49.6203,73760.0
2020-04-06 13:00:00,56.96,56.99,56.86,56.86,70206.0,49.6116,49.6377,49.5245,49.5245,70206.0
2020-04-06 13:05:00,56.86,56.92,56.84,56.91,69551.0,49.5245,49.5767,49.507,49.568,69551.0
2020-04-06 13:10:00,56.9,56.96,56.9,56.9,72410.0,49.5593,49.6116,49.5593,49.5593,72410.0
2020-04-06 13:15:00,56.89,56.89,56.83,56.89,94377.0,49.5506,49.5506,49.4983,49.5506,94377.0
2020-04-06 13:20:00,56.89,56.95,56.87,56.92,99505.0,49.5506,49.6029,49.5332,49.5767,99505.0
2020-04-06 13:25:00,56.92,56.96,56.89,56.91,110868.0,49.5767,49.6116,49.5506,49.568,110868.0
2020-04-06 13:30:00,56.91,56.93,56.78,56.82,55710.0,49.568,49.5854,49.4548,49.4896,55710.0
2020-04-06 13:35:00,56.83,56.91,56.81,56.87,100823.0,49.4983,49.568,49.4809,49.5332,100823.0
2020-04-06 13:40:00,56.87,56.94,56.87,56.9,72721.0,49.5332,49.5941,49.5332,49.5593,72721.0
2020-04-06 13:45:00,56.91,56.99,56.88,56.99,81926.0,49.568,49.6377,49.5419,49.6377,81926.0
2020-04-06 13:50:00,56.99,57.01,56.97,56.97,45702.0,49.6377,49.6551,49.6203,49.6203,45702.0
2020-04-06 13:55:00,56.97,57.09,56.97,57.09,62590.0,49.6203,49.7248,49.6203,49.7248,62590.0
2020-04-06 14:00:00,57.08,57.08,57.02,57.05,49744.0,49.7161,49.7161,49.6638,49.69,49744.0
2020-04-06 14:05:00,57.06,57.08,57.04,57.05,203661.0,49.6987,49.7161,49.6812,49.69,203661.0
2020-04-06 14:10:00,57.05,57.09,57.0,57.0,92940.0,49.69,49.7248,49.6464,49.6464,92940.0
2020-04-06 14:15:00,57.01,57.01,56.89,56.9,152106.0,49.6551,49.6551,49.5506,49.5593,152106.0
2020-04-06 14:20:00,56.9,56.91,56.76,56.86,94521.0,49.5593,49.568,49.4374,49.5245,94521.0
2020-04-06 14:25:00,56.86,56.9,56.79,56.79,474793.0,49.5245,49.5593,49.4635,49.4635,474793.0
2020-04-06 14:30:00,56.8,56.87,56.8,56.86,88407.0,49.4722,49.5332,49.4722,49.5245,88407.0
2020-04-06 14:35:00,56.86,56.93,56.86,56.9,71056.0,49.5245,49.5854,49.5245,49.5593,71056.0
2020-04-06 14:40:00,56.9,56.93,56.86,56.92,77361.0,49.5593,49.5854,49.5245,49.5767,77361.0
2020-04-06 14:45:00,56.93,57.0,56.89,56.96,77241.0,49.5854,49.6464,49.5506,49.6116,77241.0
2020-04-06 14:50:00,56.96,57.0,56.94,56.98,61345.0,49.6116,49.6464,49.5941,49.629,61345.0
2020-04-06 14:55:00,56.98,57.08,56.98,57.05,118931.0,49.629,49.7161,49.629,49.69,118931.0
2020-04-06 15:00:00,57.04,57.08,56.94,57.04,100299.0,49.6812,49.7161,49.5941,49.6812,100299.0
2020-04-06 15:05:00,57.04,57.2,57.03,57.14,138567.0,49.6812,49.8206,49.6725,49.7683,138567.0
2020-04-06 15:10:00,57.14,57.16,56.94,56.96,150856.0,49.7683,49.7858,49.5941,49.6116,150856.0
2020-04-06 15:15:00,56.96,57.02,56.79,56.82,157717.0,49.6116,49.6638,49.4635,49.4896,157717.0
2020-04-06 15:20:00,56.82,56.91,56.76,56.91,151886.0,49.4896,49.568,49.4374,49.568,151886.0
2020-04-06 15:25:00,56.9,57.03,56.86,57.02,167964.0,49.5593,49.6725,49.5245,49.6638,167964.0
2020-04-06 15:30:00,57.01,57.16,56.97,57.07,185585.0,49.6551,49.7858,49.6203,49.7074,185585.0
2020-04-06 15:35:00,57.07,57.13,57.05,57.09,242333.0,49.7074,49.7596,49.69,49.7248,242333.0
2020-04-06 15:40:00,57.09,57.23,57.08,57.22,214997.0,49.7248,49.8467,49.7161,49.838,214997.0
2020-04-06 15:45:00,57.23,57.24,57.03,57.19,451559.0,49.8467,49.8554,49.6725,49.8119,451559.0
2020-04-06 15:50:00,57.19,57.63,57.18,57.63,1316988.0,49.8119,50.1951,49.8032,50.1951,1316988.0
2020-04-06 15:55:00,57.63,57.81,57.32,57.32,1469839.0,50.1951,50.3519,49.9251,49.9251,1469839.0
2020-04-07 09:30:00,57.97,58.3,57.79,58.18,477101.0,50.4913,50.7787,50.3345,50.6742,477101.0
2020-04-07 09:35:00,58.18,58.36,58.16,58.26,324682.0,50.6742,50.831,50.6568,50.7439,324682.0
2020-04-07 09:40:00,58.26,58.33,58.18,58.21,275964.0,50.7439,50.8048,50.6742,50.7003,275964.0
2020-04-07 09:45:00,58.22,58.26,58.0,58.04,272368.0,50.709,50.7439,50.5174,50.5522,272368.0
2020-04-07 09:50:00,58.05,58.14,58.0,58.13,249836.0,50.5609,50.6393,50.5174,50.6306,249836.0
2020-04-07 09:55:00,58.13,58.16,57.96,57.98,155612.0,50.6306,50.6568,50.4826,50.5,155612.0
2020-04-07 10:00:00,57.99,58.0,57.67,57.73,322085.0,50.5087,50.5174,50.23,50.2822,322085.0
2020-04-07 10:05:00,57.75,57.77,57.67,57.71,222236.0,50.2996,50.3171,50.23,50.2648,222236.0
2020-04-07 10:10:00,57.71,57.8,57.6,57.64,354722.0,50.2648,50.3432,50.169,50.2038,354722.0
2020-04-07 10:15:00,57.65,57.91,57.61,57.91,251007.0,50.2125,50.439,50.1777,50.439,251007.0
2020-04-07 10:20:00,57.9,57.94,57.77,57.87,265851.0,50.4303,50.4651,50.3171,50.4042,265851.0
2020-04-07 10:25:00,57.87,57.96,57.83,57.91,106576.0,50.4042,50.4826,50.3693,50.439,106576.0
2020-04-07 10:30:00,57.92,58.06,57.88,58.05,145420.0,50.4477,50.5697,50.4129,50.5609,145420.0
2020-04-07 10:35:00,58.04,58.12,58.03,58.09,114538.0,50.5522,50.6219,50.5435,50.5958,114538.0
2020-04-07 10:40:00,58.09,58.25,58.05,58.16,122781.0,50.5958,50.7351,50.5609,50.6568,122781.0
2020-04-07 10:45:00,58.16,58.23,58.11,58.19,121846.0,50.6568,50.7177,50.6132,50.6829,121846.0
2020-04-07 10:50:00,58.19,58.2,58.07,58.11,240488.0,50.6829,50.6916,50.5784,50.6132,240488.0
2020-04-07 10:55:00,58.12,58.17,58.05,58.05,251742.0,50.6219,50.6655,50.5609,50.5609,251742.0
2020-04-07 11:00:00,58.05,58.09,57.74,57.83,178252.0,50.5609,50.5958,50.2909,50.3693,178252.0
2020-04-07 11:05:00,57.83,58.05,57.78,58.04,204550.0,50.3693,50.5609,50.3258,50.5522,204550.0
2020-04-07 11:10:00,58.04,58.1,57.99,58.03,328528.0,50.5522,50.6045,50.5087,50.5435,328528.0
2020-04-07 11:15:00,58.03,58.28,58.03,58.24,219122.0,50.5435,50.7613,50.5435,50.7264,219122.0
2020-04-07 11:20:00,58.24,58.4,58.23,58.31,124063.0,50.7264,50.8658,50.7177,50.7874,124063.0
2020-04-07 11:25:00,58.3,58.46,58.28,58.45,112018.0,50.7787,50.918,50.7613,50.9093,112018.0
2020-04-07 11:30:00,58.44,58.57,58.42,58.43,205660.0,50.9006,51.0139,50.8832,50.8919,205660.0
2020-04-07 11:35:00,58.43,58.47,58.34,58.37,190901.0,50.8919,50.9268,50.8135,50.8397,190901.0
2020-04-07 11:40:00,58.37,58.39,58.28,58.31,195376.0,50.8397,50.8571,50.7613,50.7874,195376.0
2020-04-07 11:45:00,58.32,58.36,58.23,58.25,293185.0,50.7961,50.831,50.7177,50.7351,293185.0
2020-04-07 11:50:00,58.26,58.28,58.18,58.26,138425.0,50.7439,50.7613,50.6742,50.7439,138425.0
2020-04-07 11:55:00,58.26,58.33,58.18,58.3,138220.0,50.7439,50.8048,50.6742,50.7787,138220.0
2020-04-07 12:00:00,58.3,58.47,58.29,58.47,179880.0,50.7787,50.9268,50.77,50.9268,179880.0
2020-04-07 12:05:00,58.48,58.68,58.47,58.66,128962.0,50.9355,51.1097,50.9268,51.0922,128962.0
2020-04-07 12:10:00,58.66,58.66,58.58,58.61,99401.0,51.0922,51.0922,51.0226,51.0487,99401.0
2020-04-07 12:15:00,58.61,58.75,58.61,58.71,117405.0,51.0487,51.1706,51.0487,51.1358,117405.0
2020-04-07 12:20:00,58.72,58.76,58.55,58.55,90595.0,51.1445,51.1793,50.9964,50.9964,90595.0
2020-04-07 12:25:00,58.56,58.65,58.54,58.63,69157.0,51.0051,51.0835,50.9877,51.0661,69157.0
2020-04-07 12:30:00,58.63,58.64,58.36,58.38,105741.0,51.0661,51.0748,50.831,50.8484,105741.0
2020-04-07 12:35:00,58.37,58.39,58.29,58.36,100384.0,50.8397,50.8571,50.77,50.831,100384.0
2020-04-07 12:40:00,58.37,58.48,58.35,58.39,122559.0,50.8397,50.9355,50.8222,50.8571,122559.0
2020-04-07 12:45:00,58.4,58.48,58.38,58.45,83945.0,50.8658,50.9355,50.8484,50.9093,83945.0
2020-04-07 12:50:00,58.46,58.46,58.34,58.39,68265.0,50.918,50.918,50.8135,50.8571,68265.0
2020-04-07 12:55:00,58.39,58.42,58.35,58.36,93780.0,50.8571,50.8832,50.8222,50.831,93780.0
2020-04-07 13:00:00,58.37,58.44,58.36,58.38,96918.0,50.8397,50.9006,50.831,50.8484,96918.0
2020-04-07 13:05:00,58.37,58.43,58.28,58.33,92067.0,50.8397,50.8919,50.7613,50.8048,92067.0
2020-04-07 13:10:00,58.34,58.43,58.26,58.42,129368.0,50.8135,50.8919,50.7439,50.8832,129368.0
2020-04-07 13:15:00,58.42,58.42,58.3,58.31,90618.0,50.8832,50.8832,50.7787,50.7874,90618.0
2020-04-07 13:20:00,58.31,58.36,58.26,58.35,114034.0,50.7874,50.831,50.7439,50.8222,114034.0
2020-04-07 13:25:00,58.34,58.35,58.22,58.27,335848.0,50.8135,50.8222,50.709,50.7526,335848.0
2020-04-07 13:30:00,58.27,58.27,58.16,58.16,273215.0,50.7526,50.7526,50.6568,50.6568,273215.0
2020-04-07 13:35:00,58.17,58.18,58.1,58.11,137895.0,50.6655,50.6742,50.6045,50.6132,137895.0
2020-04-07 13:40:00,58.1,58.2,58.07,58.14,171597.0,50.6045,50.6916,50.5784,50.6393,171597.0
2020-04-07 13:45:00,58.15,58.3,58.13,58.25,179827.0,50.648,50.7787,50.6306,50.7351,179827.0
2020-04-07 13:50:00,58.24,58.24,58.12,58.16,151997.0,50.7264,50.7264,50.6219,50.6568,151997.0
2020-04-07 13:55:00,58.16,58.16,58.08,58.15,85784.0,50.6568,50.6568,50.5871,50.648,85784.0
2020-04-07 14:00:00,58.14,58.16,58.02,58.03,86840.0,50.6393,50.6568,50.5348,50.5435,86840.0
2020-04-07 14:05:00,58.03,58.04,57.9,57.95,107839.0,50.5435,50.5522,50.4303,50.4738,107839.0
2020-04-07 14:10:00,57.97,58.02,57.91,57.93,97422.0,50.4913,50.5348,50.439,50.4564,97422.0
2020-04-07 14:15:00,57.93,57.95,57.73,57.73,134421.0,50.4564,50.4738,50.2822,50.2822,134421.0
2020-04-07 14:20:00,57.74,57.95,57.71,57.9,139741.0,50.2909,50.4738,50.2648,50.4303,139741.0
2020-04-07 14:25:00,57.91,58.06,57.87,57.9,155339.0,50.439,50.5697,50.4042,50.4303,155339.0
2020-04-07 14:30:00,57.89,57.95,57.82,57.83,99965.0,50.4216,50.4738,50.3606,50.3693,99965.0
2020-04-07 14:35:00,57.82,57.83,57.66,57.66,92021.0,50.3606,50.3693,50.2213,50.2213,92021.0
2020-04-07 14:40:00,57.66,57.72,57.49,57.54,114329.0,50.2213,50.2735,50.0732,50.1167,114329.0
2020-04-07 14:45:00,57.56,57.64,57.42,57.42,108516.0,50.1342,50.2038,50.0122,50.0122,108516.0
2020-04-07 14:50:00,57.42,57.49,57.27,57.29,152570.0,50.0122,50.0732,49.8816,49.899,152570.0
2020-04-07 14:55:00,57.28,57.32,57.16,57.18,177012.0,49.8903,49.9251,49.7858,49.8032,177012.0
2020-04-07 15:00:00,57.18,57.39,57.14,57.36,147755.0,49.8032,49.9861,49.7683,49.96,147755.0
2020-04-07 15:05:00,57.35,57.5,57.33,57.47,295988.0,49.9513,50.0819,49.9338,50.0558,295988.0
2020-04-07 15:10:00,57.47,57.59,57.41,57.55,1042521.0,50.0558,50.1603,50.0035,50.1254,1042521.0
2020-04-07 15:15:00,57.55,57.57,57.19,57.19,233281.0,50.1254,50.1429,49.8119,49.8119,233281.0
2020-04-07 15:20:00,57.2,57.21,56.92,56.94,224062.0,49.8206,49.8293,49.5767,49.5941,224062.0
2020-04-07 15:25:00,56.95,57.15,56.93,56.95,332710.0,49.6029,49.7771,49.5854,49.6029,332710.0
2020-04-07 15:30:00,56.96,57.07,56.8,57.01,369999.0,49.6116,49.7074,49.4722,49.6551,369999.0
2020-04-07 15:35:00,57.02,57.24,56.98,57.21,389470.0,49.6638,49.8554,49.629,49.8293,389470.0
2020-04-07 15:40:00,57.22,57.38,57.16,57.3,214756.0,49.838,49.9774,49.7858,49.9077,214756.0
2020-04-07 15:45:00,57.32,57.63,57.27,57.62,344468.0,49.9251,50.1951,49.8816,50.1864,344468.0
2020-04-07 15:50:00,57.67,57.69,56.86,57.06,667454.0,50.23,50.2474,49.5245,49.6987,667454.0
2020-04-07 15:55:00,57.06,57.09,56.74,56.75,1741073.0,49.6987,49.7248,49.4199,49.4287,1741073.0
2020-04-08 09:30:00,57.17,57.32,56.88,56.99,195254.0,49.7945,49.9251,49.5419,49.6377,195254.0
2020-04-08 09:35:00,56.98,57.03,56.79,56.9,162309.0,49.629,49.6725,49.4635,49.5593,162309.0
2020-04-08 09:40:00,56.91,57.05,56.83,56.87,464209.0,49.568,49.69,49.4983,49.5332,464209.0
2020-04-08 09:45:00,56.87,56.91,56.75,56.76,191874.0,49.5332,49.568,49.4287,49.4374,191874.0
2020-04-08 09:50:00,56.77,56.86,56.7,56.78,186335.0,49.4461,49.5245,49.3851,49.4548,186335.0
2020-04-08 09:55:00,56.78,56.81,56.61,56.66,176315.0,49.4548,49.4809,49.3067,49.3503,176315.0
2020-04-08 10:00:00,56.68,56.72,56.57,56.57,122501.0,49.3677,49.4025,49.2719,49.2719,122501.0
2020-04-08 10:05:00,56.57,56.63,56.53,56.56,109173.0,49.2719,49.3241,49.237,49.2632,109173.0
2020-04-08 10:10:00,56.57,56.78,56.57,56.75,95274.0,49.2719,49.4548,49.2719,49.4287,95274.0
2020-04-08 10:15:00,56.75,56.92,56.73,56.91,147306.0,49.4287,49.5767,49.4112,49.568,147306.0
2020-04-08 10:20:00,56.92,57.0,56.89,56.95,169187.0,49.5767,49.6464,49.5506,49.6029,169187.0
2020-04-08 10:25:00,56.95,57.0,56.88,56.96,197290.0,49.6029,49.6464,49.5419,49.6116,197290.0
2020-04-08 10:30:00,56.97,57.04,56.93,56.96,173017.0,49.6203,49.6812,49.5854,49.6116,173017.0
2020-04-08 10:35:00,56.96,57.0,56.88,56.99,232214.0,49.6116,49.6464,49.5419,49.6377,232214.0
2020-04-08 10:40:00,57.01,57.06,56.88,56.91,233784.0,49.6551,49.6987,49.5419,49.568,233784.0
2020-04-08 10:45:00,56.91,57.08,56.91,57.08,128745.0,49.568,49.7161,49.568,49.7161,128745.0
2020-04-08 10:50:00,57.08,57.16,57.05,57.06,111576.0,49.7161,49.7858,49.69,49.6987,111576.0
2020-04-08 10:55:00,57.05,57.13,57.01,57.11,167121.0,49.69,49.7596,49.6551,49.7422,167121.0
2020-04-08 11:00:00,57.12,57.19,57.0,57.02,127070.0,49.7509,49.8119,49.6464,49.6638,127070.0
2020-04-08 11:05:00,57.03,57.11,56.97,57.08,175554.0,49.6725,49.7422,49.6203,49.7161,175554.0
2020-04-08 11:10:00,57.08,57.29,57.08,57.29,190885.0,49.7161,49.899,49.7161,49.899,190885.0
2020-04-08 11:15:00,57.29,57.42,57.26,57.4,203619.0,49.899,50.0122,49.8729,49.9948,203619.0
2020-04-08 11:20:00,57.41,57.49,57.32,57.33,226949.0,50.0035,50.0732,49.9251,49.9338,226949.0
2020-04-08 11:25:00,57.34,57.45,57.32,57.35,115024.0,49.9425,50.0384,49.9251,49.9513,115024.0
2020-04-08 11:30:00,57.35,57.41,57.3,57.34,148251.0,49.9513,50.0035,49.9077,49.9425,148251.0
2020-04-08 11:35:00,57.35,57.44,57.31,57.41,123177.0,49.9513,50.0296,49.9164,50.0035,123177.0
2020-04-08 11:40:00,57.41,57.44,57.35,57.38,150922.0,50.0035,50.0296,49.9513,49.9774,150922.0
2020-04-08 11:45:00,57.37,57.41,57.34,57.35,136671.0,49.9687,50.0035,49.9425,49.9513,136671.0
2020-04-08 11:50:00,57.35,57.35,57.3,57.34,101310.0,49.9513,49.9513,49.9077,49.9425,101310.0
2020-04-08 11:55:00,57.34,57.4,57.3,57.31,241602.0,49.9425,49.9948,49.9077,49.9164,241602.0
2020-04-08 12:00:00,57.31,57.4,57.28,57.4,108694.0,49.9164,49.9948,49.8903,49.9948,108694.0
2020-04-08 12:05:00,57.39,57.44,57.36,57.36,121208.0,49.9861,50.0296,49.96,49.96,121208.0
2020-04-08 12:10:00,57.36,57.36,57.25,57.29,99492.0,49.96,49.96,49.8642,49.899,99492.0
2020-04-08 12:15:00,57.29,57.43,57.29,57.39,118227.0,49.899,50.0209,49.899,49.9861,118227.0
2020-04-08 12:20:00,57.38,57.41,57.35,57.4,80251.0,49.9774,50.0035,49.9513,49.9948,80251.0
2020-04-08 12:25:00,57.4,57.4,57.29,57.33,101090.0,49.9948,49.9948,49.899,49.9338,101090.0
2020-04-08 12:30:00,57.33,57.4,57.33,57.4,69645.0,49.9338,49.9948,49.9338,49.9948,69645.0
2020-04-08 12:35:00,57.4,57.56,57.35,57.55,141719.0,49.9948,50.1342,49.9513,50.1254,141719.0
2020-04-08 12:40:00,57.55,57.58,57.45,57.5,89011.0,50.1254,50.1516,50.0384,50.0819,89011.0
2020-04-08 12:45:00,57.5,57.57,57.47,57.49,75122.0,50.0819,50.1429,50.0558,50.0732,75122.0
2020-04-08 12:50:00,57.49,57.5,57.37,57.39,175038.0,50.0732,50.0819,49.9687,49.9861,175038.0
2020-04-08 12:55:00,57.39,57.41,57.3,57.31,80105.0,49.9861,50.0035,49.9077,49.9164,80105.0
2020-04-08 13:00:00,57.31,57.4,57.27,57.37,204076.0,49.9164,49.9948,49.8816,49.9687,204076.0
2020-04-08 13:05:00,57.36,57.47,57.32,57.35,89531.0,49.96,50.0558,49.9251,49.9513,89531.0
2020-04-08 13:10:00,57.35,57.38,57.27,57.29,91790.0,49.9513,49.9774,49.8816,49.899,91790.0
2020-04-08 13:15:00,57.29,57.36,57.28,57.33,126338.0,49.899,49.96,49.8903,49.9338,126338.0
2020-04-08 13:20:00,57.32,57.38,57.32,57.34,43297.0,49.9251,49.9774,49.9251,49.9425,43297.0
2020-04-08 13:25:00,57.34,57.37,57.27,57.29,63610.0,49.9425,49.9687,49.8816,49.899,63610.0
2020-04-08 13:30:00,57.29,57.31,57.19,57.24,121345.0,49.899,49.9164,49.8119,49.8554,121345.0
2020-04-08 13:35:00,57.24,57.24,57.14,57.21,135318.0,49.8554,49.8554,49.7683,49.8293,135318.0
2020-04-08 13:40:00,57.21,57.23,57.12,57.14,140219.0,49.8293,49.8467,49.7509,49.7683,140219.0
2020-04-08 13:45:00,57.14,57.26,57.13,57.19,60946.0,49.7683,49.8729,49.7596,49.8119,60946.0
2020-04-08 13:50:00,57.2,57.24,57.19,57.19,119935.0,49.8206,49.8554,49.8119,49.8119,119935.0
2020-04-08 13:55:00,57.2,57.2,57.09,57.15,103519.0,49.8206,49.8206,49.7248,49.7771,103519.0
2020-04-08 14:00:00,57.15,57.23,57.11,57.21,103067.0,49.7771,49.8467,49.7422,49.8293,103067.0
2020-04-08 14:05:00,57.22,57.36,57.21,57.35,191713.0,49.838,49.96,49.8293,49.9513,191713.0
2020-04-08 14:10:00,57.35,57.41,57.33,57.35,84055.0,49.9513,50.0035,49.9338,49.9513,84055.0
2020-04-08 14:15:00,57.36,57.43,57.36,57.4,93827.0,49.96,50.0209,49.96,49.9948,93827.0
2020-04-08 14:20:00,57.4,57.53,57.36,57.52,101151.0,49.9948,50.108,49.96,50.0993,101151.0
2020-04-08 14:25:00,57.52,57.55,57.49,57.51,116259.0,50.0993,50.1254,50.0732,50.0906,116259.0
2020-04-08 14:30:00,57.51,57.53,57.48,57.51,79370.0,50.0906,50.108,50.0645,50.0906,79370.0
2020-04-08 14:35:00,57.5,57.56,57.48,57.55,67052.0,50.0819,50.1342,50.0645,50.1254,67052.0
2020-04-08 14:40:00,57.54,57.62,57.54,57.57,104330.0,50.1167,50.1864,50.1167,50.1429,104330.0
2020-04-08 14:45:00,57.58,57.62,57.53,57.54,127756.0,50.1516,50.1864,50.108,50.1167,127756.0
2020-04-08 14:50:00,57.55,57.62,57.54,57.62,232998.0,50.1254,50.1864,50.1167,50.1864,232998.0
2020-04-08 14:55:00,57.61,57.64,57.57,57.62,183495.0,50.1777,50.2038,50.1429,50.1864,183495.0
2020-04-08 15:00:00,57.62,57.64,57.55,57.62,178866.0,50.1864,50.2038,50.1254,50.1864,178866.0
2020-04-08 15:05:00,57.62,57.69,57.55,57.67,242351.0,50.1864,50.2474,50.1254,50.23,242351.0
2020-04-08 15:10:00,57.67,57.69,57.62,57.64,81846.0,50.23,50.2474,50.1864,50.2038,81846.0
2020-04-08 15:15:00,57.63,57.76,57.63,57.74,152643.0,50.1951,50.3084,50.1951,50.2909,152643.0
2020-04-08 15:20:00,57.75,57.78,57.62,57.65,237217.0,50.2996,50.3258,50.1864,50.2125,237217.0
2020-04-08 15:25:00,57.65,57.77,57.65,57.76,197634.0,50.2125,50.3171,50.2125,50.3084,197634.0
2020-04-08 15:30:00,57.75,57.86,57.61,57.63,235972.0,50.2996,50.3955,50.1777,50.1951,235972.0
2020-04-08 15:35:00,57.63,57.64,57.4,57.47,224868.0,50.1951,50.2038,49.9948,50.0558,224868.0
2020-04-08 15:40:00,57.47,57.55,57.31,57.52,416934.0,50.0558,50.1254,49.9164,50.0993,416934.0
2020-04-08 15:45:00,57.51,57.59,57.45,57.55,306151.0,50.0906,50.1603,50.0384,50.1254,306151.0
2020-04-08 15:50:00,57.56,57.9,57.56,57.74,598070.0,50.1342,50.4303,50.1342,50.2909,598070.0
2020-04-08 15:55:00,57.75,57.76,57.52,57.59,763878.0,50.2996,50.3084,50.0993,50.1603,763878.0
2020-04-09 09:30:00,57.76,57.92,57.61,57.75,315566.0,50.3084,50.4477,50.1777,50.2996,315566.0
2020-04-09 09:35:00,57.75,58.01,57.73,57.97,312550.0,50.2996,50.5261,50.2822,50.4913,312550.0
2020-04-09 09:40:00,57.97,58.13,57.93,58.13,313826.0,50.4913,50.6306,50.4564,50.6306,313826.0
2020-04-09 09:45:00,58.13,58.27,58.08,58.17,269190.0,50.6306,50.7526,50.5871,50.6655,269190.0
2020-04-09 09:50:00,58.17,58.22,58.06,58.22,1040262.0,50.6655,50.709,50.5697,50.709,1040262.0
2020-04-09 09:55:00,58.21,58.29,58.13,58.25,203609.0,50.7003,50.77,50.6306,50.7351,203609.0
2020-04-09 10:00:00,58.25,58.25,58.08,58.08,336100.0,50.7351,50.7351,50.5871,50.5871,336100.0
2020-04-09 10:05:00,58.07,58.16,57.99,58.14,795241.0,50.5784,50.6568,50.5087,50.6393,795241.0
2020-04-09 10:10:00,58.14,58.31,58.14,58.31,274280.0,50.6393,50.7874,50.6393,50.7874,274280.0
2020-04-09 10:15:00,58.32,58.36,58.25,58.3,323756.0,50.7961,50.831,50.7351,50.7787,323756.0
2020-04-09 10:20:00,58.3,58.45,58.26,58.32,322100.0,50.7787,50.9093,50.7439,50.7961,322100.0
2020-04-09 10:25:00,58.32,58.47,58.32,58.43,185112.0,50.7961,50.9268,50.7961,50.8919,185112.0
2020-04-09 10:30:00,58.44,58.45,58.28,58.36,168707.0,50.9006,50.9093,50.7613,50.831,168707.0
2020-04-09 10:35:00,58.36,58.66,58.36,58.64,752531.0,50.831,51.0922,50.831,51.0748,752531.0
2020-04-09 10:40:00,58.65,58.67,58.53,58.63,216559.0,51.0835,51.101,50.979,51.0661,216559.0
2020-04-09 10:45:00,58.64,58.77,58.6,58.71,265980.0,51.0748,51.1881,51.04,51.1358,265980.0
2020-04-09 10:50:00,58.71,58.74,58.55,58.55,103779.0,51.1358,51.1619,50.9964,50.9964,103779.0
2020-04-09 10:55:00,58.56,58.75,58.56,58.64,174761.0,51.0051,51.1706,51.0051,51.0748,174761.0
2020-04-09 11:00:00,58.64,58.65,58.43,58.47,369681.0,51.0748,51.0835,50.8919,50.9268,369681.0
2020-04-09 11:05:00,58.47,58.56,58.38,58.52,137542.0,50.9268,51.0051,50.8484,50.9703,137542.0
2020-04-09 11:10:00,58.51,58.54,58.38,58.51,178492.0,50.9616,50.9877,50.8484,50.9616,178492.0
2020-04-09 11:15:00,58.51,58.51,58.33,58.42,236603.0,50.9616,50.9616,50.8048,50.8832,236603.0
2020-04-09 11:20:00,58.42,58.51,58.35,58.38,180338.0,50.8832,50.9616,50.8222,50.8484,180338.0
2020-04-09 11:25:00,58.39,58.61,58.32,58.57,429775.0,50.8571,51.0487,50.7961,51.0139,429775.0
2020-04-09 11:30:00,58.56,58.67,58.52,58.56,284085.0,51.0051,51.101,50.9703,51.0051,284085.0
2020-04-09 11:35:00,58.55,58.67,58.5,58.62,157167.0,50.9964,51.101,50.9529,51.0574,157167.0
2020-04-09 11:40:00,58.62,58.81,58.62,58.76,160618.0,51.0574,51.2229,51.0574,51.1793,160618.0
2020-04-09 11:45:00,58.76,58.81,58.71,58.79,224934.0,51.1793,51.2229,51.1358,51.2055,224934.0
2020-04-09 11:50:00,58.79,58.81,58.66,58.7,220276.0,51.2055,51.2229,51.0922,51.1271,220276.0
2020-04-09 11:55:00,58.69,58.8,58.65,58.78,186589.0,51.1184,51.2142,51.0835,51.1968,186589.0
2020-04-09 12:00:00,58.78,58.87,58.76,58.87,262075.0,51.1968,51.2752,51.1793,51.2752,262075.0
2020-04-09 12:05:00,58.86,58.89,58.81,58.83,82061.0,51.2664,51.2926,51.2229,51.2403,82061.0
2020-04-09 12:10:00,58.83,58.83,58.77,58.8,63829.0,51.2403,51.2403,51.1881,51.2142,63829.0
2020-04-09 12:15:00,58.8,58.88,58.78,58.86,146533.0,51.2142,51.2839,51.1968,51.2664,146533.0
2020-04-09 12:20:00,58.86,58.89,58.79,58.82,66007.0,51.2664,51.2926,51.2055,51.2316,66007.0
2020-04-09 12:25:00,58.82,58.83,58.74,58.74,123651.0,51.2316,51.2403,51.1619,51.1619,123651.0
2020-04-09 12:30:00,58.74,58.8,58.69,58.73,308196.0,51.1619,51.2142,51.1184,51.1532,308196.0
2020-04-09 12:35:00,58.73,58.79,58.69,58.78,213891.0,51.1532,51.2055,51.1184,51.1968,213891.0
2020-04-09 12:40:00,58.77,58.88,58.76,58.81,284933.0,51.1881,51.2839,51.1793,51.2229,284933.0
2020-04-09 12:45:00,58.82,58.83,58.75,58.79,100758.0,51.2316,51.2403,51.1706,51.2055,100758.0
2020-04-09 12:50:00,58.78,58.85,58.75,58.81,86279.0,51.1968,51.2577,51.1706,51.2229,86279.0
2020-04-09 12:55:00,58.81,58.95,58.78,58.9,123516.0,51.2229,51.3448,51.1968,51.3013,123516.0
2020-04-09 13:00:00,58.91,58.93,58.83,58.84,138484.0,51.31,51.3274,51.2403,51.249,138484.0
2020-04-09 13:05:00,58.83,58.91,58.83,58.9,147387.0,51.2403,51.31,51.2403,51.3013,147387.0
2020-04-09 13:10:00,58.9,58.9,58.79,58.86,46439.0,51.3013,51.3013,51.2055,51.2664,46439.0
2020-04-09 13:15:00,58.87,58.89,58.8,58.87,154683.0,51.2752,51.2926,51.2142,51.2752,154683.0
2020-04-09 13:20:00,58.86,58.94,58.82,58.9,73210.0,51.2664,51.3361,51.2316,51.3013,73210.0
2020-04-09 13:25:00,58.89,58.99,58.84,58.98,106474.0,51.2926,51.3797,51.249,51.371,106474.0
2020-04-09 13:30:00,58.99,59.02,58.92,58.96,168443.0,51.3797,51.4058,51.3187,51.3535,168443.0
2020-04-09 13:35:00,58.97,58.97,58.78,58.8,399580.0,51.3623,51.3623,51.1968,51.2142,399580.0
2020-04-09 13:40:00,58.8,58.92,58.79,58.89,318777.0,51.2142,51.3187,51.2055,51.2926,318777.0
2020-04-09 13:45:00,58.9,58.91,58.79,58.8,130511.0,51.3013,51.31,51.2055,51.2142,130511.0
2020-04-09 13:50:00,58.8,58.87,58.73,58.79,138630.0,51.2142,51.2752,51.1532,51.2055,138630.0
2020-04-09 13:55:00,58.79,58.85,58.73,58.82,133218.0,51.2055,51.2577,51.1532,51.2316,133218.0
2020-04-09 14:00:00,58.82,58.86,58.7,58.71,149961.0,51.2316,51.2664,51.1271,51.1358,149961.0
2020-04-09 14:05:00,58.71,58.71,58.63,58.69,200358.0,51.1358,51.1358,51.0661,51.1184,200358.0
2020-04-09 14:10:00,58.68,58.77,58.68,58.7,149040.0,51.1097,51.1881,51.1097,51.1271,149040.0
2020-04-09 14:15:00,58.69,58.75,58.57,58.63,117978.0,51.1184,51.1706,51.0139,51.0661,117978.0
2020-04-09 14:20:00,58.62,58.68,58.58,58.65,98916.0,51.0574,51.1097,51.0226,51.0835,98916.0
2020-04-09 14:25:00,58.64,58.68,58.55,58.56,106694.0,51.0748,51.1097,50.9964,51.0051,106694.0
2020-04-09 14:30:00,58.55,58.76,58.55,58.64,186182.0,50.9964,51.1793,50.9964,51.0748,186182.0
2020-04-09 14:35:00,58.64,58.73,58.62,58.71,567252.0,51.0748,51.1532,51.0574,51.1358,567252.0
2020-04-09 14:40:00,58.71,58.72,58.53,58.59,86746.0,51.1358,51.1445,50.979,51.0313,86746.0
2020-04-09 14:45:00,58.6,58.61,58.35,58.36,724090.0,51.04,51.0487,50.8222,50.831,724090.0
2020-04-09 14:50:00,58.37,58.39,58.21,58.22,292468.0,50.8397,50.8571,50.7003,50.709,292468.0
2020-04-09 14:55:00,58.21,58.27,58.13,58.26,204787.0,50.7003,50.7526,50.6306,50.7439,204787.0
2020-04-09 15:00:00,58.26,58.31,58.2,58.26,203833.0,50.7439,50.7874,50.6916,50.7439,203833.0
2020-04-09 15:05:00,58.26,58.34,58.2,58.33,127735.0,50.7439,50.8135,50.6916,50.8048,127735.0
2020-04-09 15:10:00,58.34,58.41,58.31,58.39,113709.0,50.8135,50.8745,50.7874,50.8571,113709.0
2020-04-09 15:15:00,58.39,58.42,58.32,58.37,154014.0,50.8571,50.8832,50.7961,50.8397,154014.0
2020-04-09 15:20:00,58.38,58.41,58.31,58.33,112084.0,50.8484,50.8745,50.7874,50.8048,112084.0
2020-04-09 15:25:00,58.34,58.47,58.32,58.47,423661.0,50.8135,50.9268,50.7961,50.9268,423661.0
2020-04-09 15:30:00,58.47,58.6,58.46,58.56,186231.0,50.9268,51.04,50.918,51.0051,186231.0
2020-04-09 15:35:00,58.57,58.57,58.33,58.45,115661.0,51.0139,51.0139,50.8048,50.9093,115661.0
2020-04-09 15:40:00,58.45,58.53,58.41,58.47,105021.0,50.9093,50.979,50.8745,50.9268,105021.0
2020-04-09 15:45:00,58.47,58.5,58.22,58.22,310885.0,50.9268,50.9529,50.709,50.709,310885.0
2020-04-09 15:50:00,58.22,58.63,58.15,58.29,535157.0,50.709,51.0661,50.648,50.77,535157.0
2020-04-09 15:55:00,58.29,58.33,58.08,58.13,589628.0,50.77,50.8048,50.5871,50.6306,589628.0
2020-04-13 09:30:00,57.8,57.98,57.71,57.93,414413.0,50.3432,50.5,50.2648,50.4564,414413.0
2020-04-13 09:35:00,57.9,58.24,57.9,58.07,265874.0,50.4303,50.7264,50.4303,50.5784,265874.0
2020-04-13 09:40:00,58.08,58.09,57.88,57.94,120163.0,50.5871,50.5958,50.4129,50.4651,120163.0
2020-04-13 09:45:00,57.94,58.01,57.79,57.81,150012.0,50.4651,50.5261,50.3345,50.3519,150012.0
2020-04-13 09:50:00,57.8,57.89,57.73,57.73,150188.0,50.3432,50.4216,50.2822,50.2822,150188.0
2020-04-13 09:55:00,57.73,57.8,57.57,57.59,146508.0,50.2822,50.3432,50.1429,50.1603,146508.0
2020-04-13 10:00:00,57.59,57.66,57.5,57.66,228302.0,50.1603,50.2213,50.0819,50.2213,228302.0
2020-04-13 10:05:00,57.66,57.71,57.62,57.68,155441.0,50.2213,50.2648,50.1864,50.2387,155441.0
2020-04-13 10:10:00,57.68,57.68,57.55,57.6,150479.0,50.2387,50.2387,50.1254,50.169,150479.0
2020-04-13 10:15:00,57.6,57.6,57.44,57.48,183116.0,50.169,50.169,50.0296,50.0645,183116.0
2020-04-13 10:20:00,57.49,57.54,57.36,57.36,121488.0,50.0732,50.1167,49.96,49.96,121488.0
2020-04-13 10:25:00,57.36,57.39,57.24,57.28,149650.0,49.96,49.9861,49.8554,49.8903,149650.0
2020-04-13 10:30:00,57.28,57.37,57.2,57.33,121805.0,49.8903,49.9687,49.8206,49.9338,121805.0
2020-04-13 10:35:00,57.33,57.35,57.14,57.2,97208.0,49.9338,49.9513,49.7683,49.8206,97208.0
2020-04-13 10:40:00,57.19,57.25,57.14,57.19,79357.0,49.8119,49.8642,49.7683,49.8119,79357.0
2020-04-13 10:45:00,57.2,57.25,57.17,57.18,108831.0,49.8206,49.8642,49.7945,49.8032,108831.0
2020-04-13 10:50:00,57.19,57.29,57.16,57.24,111823.0,49.8119,49.899,49.7858,49.8554,111823.0
2020-04-13 10:55:00,57.23,57.42,57.21,57.42,110475.0,49.8467,50.0122,49.8293,50.0122,110475.0
2020-04-13 11:00:00,57.41,57.41,57.26,57.34,107364.0,50.0035,50.0035,49.8729,49.9425,107364.0
2020-04-13 11:05:00,57.34,57.35,57.24,57.28,103468.0,49.9425,49.9513,49.8554,49.8903,103468.0
2020-04-13 11:10:00,57.29,57.32,57.24,57.27,48346.0,49.899,49.9251,49.8554,49.8816,48346.0
2020-04-13 11:15:00,57.27,57.28,57.23,57.27,126303.0,49.8816,49.8903,49.8467,49.8816,126303.0
2020-04-13 11:20:00,57.27,57.27,57.21,57.27,65994.0,49.8816,49.8816,49.8293,49.8816,65994.0
2020-04-13 11:25:00,57.28,57.43,57.28,57.42,86995.0,49.8903,50.0209,49.8903,50.0122,86995.0
2020-04-13 11:30:00,57.43,57.43,57.36,57.41,93987.0,50.0209,50.0209,49.96,50.0035,93987.0
2020-04-13 11:35:00,57.41,57.48,57.38,57.42,83014.0,50.0035,50.0645,49.9774,50.0122,83014.0
2020-04-13 11:40:00,57.43,57.44,57.34,57.41,129721.0,50.0209,50.0296,49.9425,50.0035,129721.0
2020-04-13 11:45:00,57.41,57.53,57.4,57.52,84933.0,50.0035,50.108,49.9948,50.0993,84933.0
2020-04-13 11:50:00,57.52,57.61,57.5,57.61,105364.0,50.0993,50.1777,50.0819,50.1777,105364.0
2020-04-13 11:55:00,57.61,57.7,57.56,57.63,78096.0,50.1777,50.2561,50.1342,50.1951,78096.0
2020-04-13 12:00:00,57.62,57.74,57.59,57.74,97440.0,50.1864,50.2909,50.1603,50.2909,97440.0
2020-04-13 12:05:00,57.74,57.75,57.57,57.59,74833.0,50.2909,50.2996,50.1429,50.1603,74833.0
2020-04-13 12:10:00,57.59,57.68,57.55,57.66,60906.0,50.1603,50.2387,50.1254,50.2213,60906.0
2020-04-13 12:15:00,57.66,57.69,57.61,57.68,70688.0,50.2213,50.2474,50.1777,50.2387,70688.0
2020-04-13 12:20:00,57.68,57.69,57.62,57.66,74104.0,50.2387,50.2474,50.1864,50.2213,74104.0
2020-04-13 12:25:00,57.66,57.68,57.61,57.64,66394.0,50.2213,50.2387,50.1777,50.2038,66394.0
2020-04-13 12:30:00,57.63,57.64,57.54,57.55,99059.0,50.1951,50.2038,50.1167,50.1254,99059.0
2020-04-13 12:35:00,57.55,57.63,57.55,57.58,93636.0,50.1254,50.1951,50.1254,50.1516,93636.0
2020-04-13 12:40:00,57.58,57.62,57.55,57.59,127544.0,50.1516,50.1864,50.1254,50.1603,127544.0
2020-04-13 12:45:00,57.58,57.66,57.57,57.63,85230.0,50.1516,50.2213,50.1429,50.1951,85230.0
2020-04-13 12:50:00,57.62,57.62,57.4,57.4,118439.0,50.1864,50.1864,49.9948,49.9948,118439.0
2020-04-13 12:55:00,57.4,57.44,57.37,57.43,71711.0,49.9948,50.0296,49.9687,50.0209,71711.0
2020-04-13 13:00:00,57.43,57.43,57.28,57.28,57942.0,50.0209,50.0209,49.8903,49.8903,57942.0
2020-04-13 13:05:00,57.28,57.37,57.26,57.37,34087.0,49.8903,49.9687,49.8729,49.9687,34087.0
2020-04-13 13:10:00,57.37,57.37,57.2,57.22,148680.0,49.9687,49.9687,49.8206,49.838,148680.0
2020-04-13 13:15:00,57.22,57.27,57.2,57.26,44131.0,49.838,49.8816,49.8206,49.8729,44131.0
2020-04-13 13:20:00,57.27,57.28,57.22,57.24,34590.0,49.8816,49.8903,49.838,49.8554,34590.0
2020-04-13 13:25:00,57.25,57.29,57.2,57.25,58382.0,49.8642,49.899,49.8206,49.8642,58382.0
2020-04-13 13:30:00,57.25,57.35,57.23,57.32,98829.0,49.8642,49.9513,49.8467,49.9251,98829.0
2020-04-13 13:35:00,57.31,57.38,57.27,57.36,100172.0,49.9164,49.9774,49.8816,49.96,100172.0
2020-04-13 13:40:00,57.36,57.45,57.36,57.42,77322.0,49.96,50.0384,49.96,50.0122,77322.0
2020-04-13 13:45:00,57.42,57.45,57.34,57.38,73306.0,50.0122,50.0384,49.9425,49.9774,73306.0
2020-04-13 13:50:00,57.38,57.46,57.38,57.45,85986.0,49.9774,50.0471,49.9774,50.0384,85986.0
2020-04-13 13:55:00,57.46,57.48,57.4,57.41,50418.0,50.0471,50.0645,49.9948,50.0035,50418.0
2020-04-13 14:00:00,57.41,57.44,57.34,57.41,78970.0,50.0035,50.0296,49.9425,50.0035,78970.0
2020-04-13 14:05:00,57.41,57.49,57.34,57.34,75046.0,50.0035,50.0732,49.9425,49.9425,75046.0
2020-04-13 14:10:00,57.35,57.36,57.17,57.17,82268.0,49.9513,49.96,49.7945,49.7945,82268.0
2020-04-13 14:15:00,57.18,57.3,57.16,57.29,70049.0,49.8032,49.9077,49.7858,49.899,70049.0
2020-04-13 14:20:00,57.3,57.3,57.19,57.24,55812.0,49.9077,49.9077,49.8119,49.8554,55812.0
2020-04-13 14:25:00,57.26,57.3,57.16,57.3,174927.0,49.8729,49.9077,49.7858,49.9077,174927.0
2020-04-13 14:30:00,57.3,57.45,57.3,57.43,158757.0,49.9077,50.0384,49.9077,50.0209,158757.0
2020-04-13 14:35:00,57.43,57.44,57.37,57.4,90477.0,50.0209,50.0296,49.9687,49.9948,90477.0
2020-04-13 14:40:00,57.4,57.42,57.34,57.39,77810.0,49.9948,50.0122,49.9425,49.9861,77810.0
2020-04-13 14:45:00,57.38,57.5,57.36,57.48,69938.0,49.9774,50.0819,49.96,50.0645,69938.0
2020-04-13 14:50:00,57.47,57.54,57.46,57.52,56225.0,50.0558,50.1167,50.0471,50.0993,56225.0
2020-04-13 14:55:00,57.53,57.59,57.5,57.58,54091.0,50.108,50.1603,50.0819,50.1516,54091.0
2020-04-13 15:00:00,57.58,57.58,57.39,57.41,83395.0,50.1516,50.1516,49.9861,50.0035,83395.0
2020-04-13 15:05:00,57.41,57.47,57.36,57.39,76716.0,50.0035,50.0558,49.96,49.9861,76716.0
2020-04-13 15:10:00,57.38,57.46,57.36,57.43,59704.0,49.9774,50.0471,49.96,50.0209,59704.0
2020-04-13 15:15:00,57.43,57.67,57.4,57.65,348180.0,50.0209,50.23,49.9948,50.2125,348180.0
2020-04-13 15:20:00,57.66,57.72,57.59,57.63,113413.0,50.2213,50.2735,50.1603,50.1951,113413.0
2020-04-13 15:25:00,57.63,57.64,57.57,57.64,96872.0,50.1951,50.2038,50.1429,50.2038,96872.0
2020-04-13 15:30:00,57.64,57.79,57.6,57.78,259988.0,50.2038,50.3345,50.169,50.3258,259988.0
2020-04-13 15:35:00,57.78,57.85,57.74,57.85,399900.0,50.3258,50.3867,50.2909,50.3867,399900.0
2020-04-13 15:40:00,57.84,57.9,57.79,57.86,186524.0,50.378,50.4303,50.3345,50.3955,186524.0
2020-04-13 15:45:00,57.87,57.98,57.8,57.97,308763.0,50.4042,50.5,50.3432,50.4913,308763.0
2020-04-13 15:50:00,57.98,58.01,57.61,57.7,538942.0,50.5,50.5261,50.1777,50.2561,538942.0
2020-04-13 15:55:00,57.71,57.78,57.62,57.7,387147.0,50.2648,50.3258,50.1864,50.2561,387147.0
2020-04-14 09:30:00,58.7,58.75,58.46,58.61,235019.0,51.1271,51.1706,50.918,51.0487,235019.0
2020-04-14 09:35:00,58.61,58.72,58.58,58.66,346425.0,51.0487,51.1445,51.0226,51.0922,346425.0
2020-04-14 09:40:00,58.65,58.73,58.6,58.69,136647.0,51.0835,51.1532,51.04,51.1184,136647.0
2020-04-14 09:45:00,58.7,58.82,58.67,58.81,205925.0,51.1271,51.2316,51.101,51.2229,205925.0
2020-04-14 09:50:00,58.81,58.94,58.8,58.91,120906.0,51.2229,51.3361,51.2142,51.31,120906.0
2020-04-14 09:55:00,58.9,59.09,58.89,59.06,116031.0,51.3013,51.4668,51.2926,51.4406,116031.0
2020-04-14 10:00:00,59.07,59.2,59.05,59.17,92625.0,51.4494,51.5626,51.4319,51.5365,92625.0
2020-04-14 10:05:00,59.18,59.34,59.18,59.33,120639.0,51.5452,51.6845,51.5452,51.6758,120639.0
2020-04-14 10:10:00,59.33,59.37,59.23,59.24,123517.0,51.6758,51.7107,51.5887,51.5974,123517.0
2020-04-14 10:15:00,59.25,59.4,59.23,59.4,142049.0,51.6061,51.7368,51.5887,51.7368,142049.0
2020-04-14 10:20:00,59.4,59.43,59.35,59.38,142334.0,51.7368,51.7629,51.6932,51.7194,142334.0
2020-04-14 10:25:00,59.39,59.5,59.36,59.49,162443.0,51.7281,51.8239,51.7019,51.8152,162443.0
2020-04-14 10:30:00,59.48,59.53,59.43,59.47,590270.0,51.8065,51.85,51.7629,51.7977,590270.0
2020-04-14 10:35:00,59.47,59.51,59.42,59.48,164750.0,51.7977,51.8326,51.7542,51.8065,164750.0
2020-04-14 10:40:00,59.48,59.5,59.4,59.45,107597.0,51.8065,51.8239,51.7368,51.7803,107597.0
2020-04-14 10:45:00,59.45,59.52,59.31,59.36,117114.0,51.7803,51.8413,51.6584,51.7019,117114.0
2020-04-14 10:50:00,59.37,59.46,59.37,59.41,142407.0,51.7107,51.789,51.7107,51.7455,142407.0
2020-04-14 10:55:00,59.41,59.52,59.4,59.44,102382.0,51.7455,51.8413,51.7368,51.7716,102382.0
2020-04-14 11:00:00,59.45,59.54,59.43,59.44,154195.0,51.7803,51.8587,51.7629,51.7716,154195.0
2020-04-14 11:05:00,59.43,59.46,59.38,59.43,105686.0,51.7629,51.789,51.7194,51.7629,105686.0
2020-04-14 11:10:00,59.43,59.44,59.24,59.3,116420.0,51.7629,51.7716,51.5974,51.6497,116420.0
2020-04-14 11:15:00,59.31,59.35,59.22,59.23,174294.0,51.6584,51.6932,51.58,51.5887,174294.0
2020-04-14 11:20:00,59.23,59.34,59.23,59.3,124700.0,51.5887,51.6845,51.5887,51.6497,124700.0
2020-04-14 11:25:00,59.3,59.37,59.28,59.3,109049.0,51.6497,51.7107,51.6323,51.6497,109049.0
2020-04-14 11:30:00,59.3,59.49,59.3,59.45,84948.0,51.6497,51.8152,51.6497,51.7803,84948.0
2020-04-14 11:35:00,59.45,59.45,59.37,59.42,127076.0,51.7803,51.7803,51.7107,51.7542,127076.0
2020-04-14 11:40:00,59.42,59.51,59.35,59.47,117419.0,51.7542,51.8326,51.6932,51.7977,117419.0
2020-04-14 11:45:00,59.47,59.48,59.37,59.38,127747.0,51.7977,51.8065,51.7107,51.7194,127747.0
2020-04-14 11:50:00,59.39,59.49,59.38,59.47,75799.0,51.7281,51.8152,51.7194,51.7977,75799.0
2020-04-14 11:55:00,59.47,59.47,59.37,59.46,122888.0,51.7977,51.7977,51.7107,51.789,122888.0
2020-04-14 12:00:00,59.47,59.68,59.47,59.67,166224.0,51.7977,51.9807,51.7977,51.9719,166224.0
2020-04-14 12:05:00,59.67,59.69,59.61,59.66,113679.0,51.9719,51.9894,51.9197,51.9632,113679.0
2020-04-14 12:10:00,59.67,59.67,59.53,59.54,45330.0,51.9719,51.9719,51.85,51.8587,45330.0
2020-04-14 12:15:00,59.54,59.72,59.54,59.71,185552.0,51.8587,52.0155,51.8587,52.0068,185552.0
2020-04-14 12:20:00,59.71,59.72,59.67,59.7,70311.0,52.0068,52.0155,51.9719,51.9981,70311.0
2020-04-14 12:25:00,59.7,59.76,59.65,59.65,86871.0,51.9981,52.0503,51.9545,51.9545,86871.0
2020-04-14 12:30:00,59.65,59.67,59.56,59.6,49115.0,51.9545,51.9719,51.8761,51.911,49115.0
2020-04-14 12:35:00,59.6,59.62,59.54,59.55,113394.0,51.911,51.9284,51.8587,51.8674,113394.0
2020-04-14 12:40:00,59.54,59.6,59.52,59.55,68481.0,51.8587,51.911,51.8413,51.8674,68481.0
2020-04-14 12:45:00,59.56,59.61,59.54,59.61,167525.0,51.8761,51.9197,51.8587,51.9197,167525.0
2020-04-14 12:50:00,59.61,59.67,59.61,59.67,84074.0,51.9197,51.9719,51.9197,51.9719,84074.0
2020-04-14 12:55:00,59.68,59.74,59.67,59.67,52513.0,51.9807,52.0329,51.9719,51.9719,52513.0
2020-04-14 13:00:00,59.67,59.67,59.59,59.6,49784.0,51.9719,51.9719,51.9023,51.911,49784.0
2020-04-14 13:05:00,59.61,59.67,59.6,59.66,61157.0,51.9197,51.9719,51.911,51.9632,61157.0
2020-04-14 13:10:00,59.65,59.75,59.65,59.74,91124.0,51.9545,52.0416,51.9545,52.0329,91124.0
2020-04-14 13:15:00,59.73,59.75,59.7,59.72,68076.0,52.0242,52.0416,51.9981,52.0155,68076.0
2020-04-14 13:20:00,59.72,59.79,59.7,59.78,127824.0,52.0155,52.0765,51.9981,52.0678,127824.0
2020-04-14 13:25:00,59.78,59.8,59.76,59.78,61812.0,52.0678,52.0852,52.0503,52.0678,61812.0
2020-04-14 13:30:00,59.79,59.86,59.79,59.85,120010.0,52.0765,52.1374,52.0765,52.1287,120010.0
2020-04-14 13:35:00,59.85,59.88,59.79,59.88,136015.0,52.1287,52.1549,52.0765,52.1549,136015.0
2020-04-14 13:40:00,59.88,59.97,59.87,59.91,108466.0,52.1549,52.2332,52.1461,52.181,108466.0
2020-04-14 13:45:00,59.91,60.0,59.91,59.99,93147.0,52.181,52.2594,52.181,52.2507,93147.0
2020-04-14 13:50:00,59.99,60.08,59.98,60.07,248935.0,52.2507,52.3291,52.242,52.3203,248935.0
2020-04-14 13:55:00,60.06,60.13,60.02,60.03,2376838.0,52.3116,52.3726,52.2768,52.2855,2376838.0
2020-04-14 14:00:00,60.03,60.03,59.98,59.98,114379.0,52.2855,52.2855,52.242,52.242,114379.0
2020-04-14 14:05:00,59.98,59.99,59.88,59.94,67338.0,52.242,52.2507,52.1549,52.2071,67338.0
2020-04-14 14:10:00,59.95,60.0,59.94,59.97,71549.0,52.2158,52.2594,52.2071,52.2332,71549.0
2020-04-14 14:15:00,59.98,60.07,59.97,60.05,83076.0,52.242,52.3203,52.2332,52.3029,83076.0
2020-04-14 14:20:00,60.05,60.06,60.02,60.06,89059.0,52.3029,52.3116,52.2768,52.3116,89059.0
2020-04-14 14:25:00,60.05,60.05,59.95,59.97,58366.0,52.3029,52.3029,52.2158,52.2332,58366.0
2020-04-14 14:30:00,59.97,60.0,59.92,59.96,108784.0,52.2332,52.2594,52.1897,52.2245,108784.0
2020-04-14 14:35:00,59.95,59.99,59.92,59.93,79468.0,52.2158,52.2507,52.1897,52.1984,79468.0
2020-04-14 14:40:00,59.94,59.97,59.86,59.89,131878.0,52.2071,52.2332,52.1374,52.1636,131878.0
2020-04-14 14:45:00,59.89,59.9,59.77,59.8,149346.0,52.1636,52.1723,52.059,52.0852,149346.0
2020-04-14 14:50:00,59.8,59.88,59.8,59.82,113072.0,52.0852,52.1549,52.0852,52.1026,113072.0
2020-04-14 14:55:00,59.82,59.88,59.81,59.87,182533.0,52.1026,52.1549,52.0939,52.1461,182533.0
2020-04-14 15:00:00,59.85,59.85,59.76,59.79,213144.0,52.1287,52.1287,52.0503,52.0765,213144.0
2020-04-14 15:05:00,59.79,59.81,59.74,59.8,180158.0,52.0765,52.0939,52.0329,52.0852,180158.0
2020-04-14 15:10:00,59.8,59.84,59.73,59.83,96774.0,52.0852,52.12,52.0242,52.1113,96774.0
2020-04-14 15:15:00,59.83,59.91,59.76,59.9,146056.0,52.1113,52.181,52.0503,52.1723,146056.0
2020-04-14 15:20:00,59.9,59.9,59.81,59.88,100058.0,52.1723,52.1723,52.0939,52.1549,100058.0
2020-04-14 15:25:00,59.88,60.02,59.87,60.02,217263.0,52.1549,52.2768,52.1461,52.2768,217263.0
2020-04-14 15:30:00,60.02,60.07,60.0,60.01,178153.0,52.2768,52.3203,52.2594,52.2681,178153.0
2020-04-14 15:35:00,60.0,60.1,60.0,60.08,113796.0,52.2594,52.3465,52.2594,52.3291,113796.0
2020-04-14 15:40:00,60.08,60.12,60.0,60.01,105789.0,52.3291,52.3639,52.2594,52.2681,105789.0
2020-04-14 15:45:00,60.01,60.13,60.0,60.13,200263.0,52.2681,52.3726,52.2594,52.3726,200263.0
2020-04-14 15:50:00,60.13,60.22,60.05,60.14,509751.0,52.3726,52.451,52.3029,52.3813,509751.0
2020-04-14 15:55:00,60.15,60.17,59.99,60.14,2496988.0,52.39,52.4074,52.2507,52.3813,2496988.0
2020-04-15 09:30:00,59.35,59.56,59.28,59.32,423659.0,51.6932,51.8761,51.6323,51.6671,423659.0
2020-04-15 09:35:00,59.32,59.44,59.25,59.27,192205.0,51.6671,51.7716,51.6061,51.6236,192205.0
2020-04-15 09:40:00,59.27,59.65,59.26,59.57,396565.0,51.6236,51.9545,51.6148,51.8848,396565.0
2020-04-15 09:45:00,59.58,59.59,59.48,59.5,185724.0,51.8936,51.9023,51.8065,51.8239,185724.0
2020-04-15 09:50:00,59.51,59.66,59.5,59.61,210694.0,51.8326,51.9632,51.8239,51.9197,210694.0
2020-04-15 09:55:00,59.61,59.72,59.57,59.67,186807.0,51.9197,52.0155,51.8848,51.9719,186807.0
2020-04-15 10:00:00,59.66,59.66,59.44,59.44,170106.0,51.9632,51.9632,51.7716,51.7716,170106.0
2020-04-15 10:05:00,59.44,59.51,59.35,59.39,130043.0,51.7716,51.8326,51.6932,51.7281,130043.0
2020-04-15 10:10:00,59.39,59.46,59.24,59.26,104139.0,51.7281,51.789,51.5974,51.6148,104139.0
2020-04-15 10:15:00,59.26,59.31,59.01,59.04,169830.0,51.6148,51.6584,51.3971,51.4232,169830.0
2020-04-15 10:20:00,59.04,59.12,59.02,59.11,102933.0,51.4232,51.4929,51.4058,51.4842,102933.0
2020-04-15 10:25:00,59.1,59.12,59.0,59.01,137579.0,51.4755,51.4929,51.3884,51.3971,137579.0
2020-04-15 10:30:00,59.01,59.1,58.99,59.05,173495.0,51.3971,51.4755,51.3797,51.4319,173495.0
2020-04-15 10:35:00,59.04,59.1,58.94,58.97,107782.0,51.4232,51.4755,51.3361,51.3623,107782.0
2020-04-15 10:40:00,58.98,59.07,58.94,58.98,107960.0,51.371,51.4494,51.3361,51.371,107960.0
2020-04-15 10:45:00,58.98,59.13,58.98,59.13,107928.0,51.371,51.5016,51.371,51.5016,107928.0
2020-04-15 10:50:00,59.12,59.17,59.03,59.14,115618.0,51.4929,51.5365,51.4145,51.5103,115618.0
2020-04-15 10:55:00,59.14,59.15,59.02,59.06,86299.0,51.5103,51.519,51.4058,51.4406,86299.0
2020-04-15 11:00:00,59.05,59.07,58.94,58.97,92890.0,51.4319,51.4494,51.3361,51.3623,92890.0
2020-04-15 11:05:00,58.97,58.97,58.89,58.94,118981.0,51.3623,51.3623,51.2926,51.3361,118981.0
2020-04-15 11:10:00,58.95,59.04,58.95,59.01,152459.0,51.3448,51.4232,51.3448,51.3971,152459.0
2020-04-15 11:15:00,59.01,59.05,58.89,58.92,97225.0,51.3971,51.4319,51.2926,51.3187,97225.0
2020-04-15 11:20:00,58.91,58.92,58.83,58.84,115827.0,51.31,51.3187,51.2403,51.249,115827.0
2020-04-15 11:25:00,58.84,58.97,58.8,58.97,141144.0,51.249,51.3623,51.2142,51.3623,141144.0
2020-04-15 11:30:00,58.98,59.15,58.97,59.11,164110.0,51.371,51.519,51.3623,51.4842,164110.0
2020-04-15 11:35:00,59.09,59.09,58.95,58.97,106212.0,51.4668,51.4668,51.3448,51.3623,106212.0
2020-04-15 11:40:00,58.97,59.0,58.9,58.92,94703.0,51.3623,51.3884,51.3013,51.3187,94703.0
2020-04-15 11:45:00,58.92,58.97,58.88,58.97,100749.0,51.3187,51.3623,51.2839,51.3623,100749.0
2020-04-15 11:50:00,58.97,59.03,58.96,58.98,75400.0,51.3623,51.4145,51.3535,51.371,75400.0
2020-04-15 11:55:00,58.98,59.03,58.92,58.94,100411.0,51.371,51.4145,51.3187,51.3361,100411.0
2020-04-15 12:00:00,58.94,59.0,58.89,59.0,118743.0,51.3361,51.3884,51.2926,51.3884,118743.0
2020-04-15 12:05:00,59.01,59.02,58.86,58.86,132028.0,51.3971,51.4058,51.2664,51.2664,132028.0
2020-04-15 12:10:00,58.86,58.9,58.84,58.9,116790.0,51.2664,51.3013,51.249,51.3013,116790.0
2020-04-15 12:15:00,58.9,58.91,58.76,58.78,112112.0,51.3013,51.31,51.1793,51.1968,112112.0
2020-04-15 12:20:00,58.77,58.87,58.77,58.87,159465.0,51.1881,51.2752,51.1881,51.2752,159465.0
2020-04-15 12:25:00,58.85,58.99,58.84,58.97,97204.0,51.2577,51.3797,51.249,51.3623,97204.0
2020-04-15 12:30:00,58.97,58.98,58.92,58.95,113995.0,51.3623,51.371,51.3187,51.3448,113995.0
2020-04-15 12:35:00,58.94,59.01,58.93,59.0,86131.0,51.3361,51.3971,51.3274,51.3884,86131.0
2020-04-15 12:40:00,59.0,59.15,58.99,59.13,188485.0,51.3884,51.519,51.3797,51.5016,188485.0
2020-04-15 12:45:00,59.12,59.13,59.0,59.06,100611.0,51.4929,51.5016,51.3884,51.4406,100611.0
2020-04-15 12:50:00,59.07,59.13,59.06,59.1,82268.0,51.4494,51.5016,51.4406,51.4755,82268.0
2020-04-15 12:55:00,59.09,59.09,59.02,59.06,68645.0,51.4668,51.4668,51.4058,51.4406,68645.0
2020-04-15 13:00:00,59.06,59.14,59.02,59.13,80850.0,51.4406,51.5103,51.4058,51.5016,80850.0
2020-04-15 13:05:00,59.13,59.14,59.09,59.12,81819.0,51.5016,51.5103,51.4668,51.4929,81819.0
2020-04-15 13:10:00,59.13,59.25,59.13,59.25,114065.0,51.5016,51.6061,51.5016,51.6061,114065.0
2020-04-15 13:15:00,59.27,59.36,59.23,59.33,107922.0,51.6236,51.7019,51.5887,51.6758,107922.0
2020-04-15 13:20:00,59.32,59.33,59.26,59.27,77439.0,51.6671,51.6758,51.6148,51.6236,77439.0
2020-04-15 13:25:00,59.27,59.3,59.25,59.3,63960.0,51.6236,51.6497,51.6061,51.6497,63960.0
2020-04-15 13:30:00,59.3,59.3,59.18,59.18,102747.0,51.6497,51.6497,51.5452,51.5452,102747.0
2020-04-15 13:35:00,59.18,59.22,59.14,59.14,77870.0,51.5452,51.58,51.5103,51.5103,77870.0
2020-04-15 13:40:00,59.15,59.21,59.13,59.2,74819.0,51.519,51.5713,51.5016,51.5626,74819.0
2020-04-15 13:45:00,59.2,59.23,59.14,59.19,59625.0,51.5626,51.5887,51.5103,51.5539,59625.0
2020-04-15 13:50:00,59.2,59.21,59.05,59.05,119688.0,51.5626,51.5713,51.4319,51.4319,119688.0
2020-04-15 13:55:00,59.05,59.09,58.97,58.97,71984.0,51.4319,51.4668,51.3623,51.3623,71984.0
2020-04-15 14:00:00,58.97,59.1,58.97,59.07,88961.0,51.3623,51.4755,51.3623,51.4494,88961.0
2020-04-15 14:05:00,59.08,59.16,59.08,59.14,156545.0,51.4581,51.5277,51.4581,51.5103,156545.0
2020-04-15 14:10:00,59.14,59.28,59.14,59.28,205529.0,51.5103,51.6323,51.5103,51.6323,205529.0
2020-04-15 14:15:00,59.28,59.38,59.24,59.35,184361.0,51.6323,51.7194,51.5974,51.6932,184361.0
2020-04-15 14:20:00,59.36,59.43,59.36,59.37,181415.0,51.7019,51.7629,51.7019,51.7107,181415.0
2020-04-15 14:25:00,59.38,59.38,59.28,59.36,163462.0,51.7194,51.7194,51.6323,51.7019,163462.0
2020-04-15 14:30:00,59.36,59.38,59.27,59.34,169358.0,51.7019,51.7194,51.6236,51.6845,169358.0
2020-04-15 14:35:00,59.33,59.44,59.31,59.44,183704.0,51.6758,51.7716,51.6584,51.7716,183704.0
2020-04-15 14:40:00,59.44,59.44,59.36,59.38,123413.0,51.7716,51.7716,51.7019,51.7194,123413.0
2020-04-15 14:45:00,59.38,59.39,59.3,59.34,87944.0,51.7194,51.7281,51.6497,51.6845,87944.0
2020-04-15 14:50:00,59.34,59.34,59.24,59.26,115495.0,51.6845,51.6845,51.5974,51.6148,115495.0
2020-04-15 14:55:00,59.26,59.39,59.26,59.39,71616.0,51.6148,51.7281,51.6148,51.7281,71616.0
2020-04-15 15:00:00,59.39,59.44,59.31,59.32,131629.0,51.7281,51.7716,51.6584,51.6671,131629.0
2020-04-15 15:05:00,59.33,59.33,59.16,59.17,309288.0,51.6758,51.6758,51.5277,51.5365,309288.0
2020-04-15 15:10:00,59.16,59.2,59.11,59.16,197805.0,51.5277,51.5626,51.4842,51.5277,197805.0
2020-04-15 15:15:00,59.16,59.24,59.11,59.23,327779.0,51.5277,51.5974,51.4842,51.5887,327779.0
2020-04-15 15:20:00,59.23,59.27,59.2,59.21,68757.0,51.5887,51.6236,51.5626,51.5713,68757.0
2020-04-15 15:25:00,59.2,59.21,59.11,59.16,85827.0,51.5626,51.5713,51.4842,51.5277,85827.0
2020-04-15 15:30:00,59.15,59.18,59.03,59.07,197708.0,51.519,51.5452,51.4145,51.4494,197708.0
2020-04-15 15:35:00,59.07,59.16,59.0,59.12,226681.0,51.4494,51.5277,51.3884,51.4929,226681.0
2020-04-15 15:40:00,59.12,59.15,59.0,59.09,134387.0,51.4929,51.519,51.3884,51.4668,134387.0
2020-04-15 15:45:00,59.09,59.23,59.08,59.17,209580.0,51.4668,51.5887,51.4581,51.5365,209580.0
2020-04-15 15:50:00,59.16,59.17,58.99,59.0,537156.0,51.5277,51.5365,51.3797,51.3884,537156.0
2020-04-15 15:55:00,58.99,59.19,58.99,59.19,721866.0,51.3797,51.5539,51.3797,51.5539,721866.0
2020-04-16 09:30:00,59.51,59.61,59.37,59.42,303732.0,51.8326,51.9197,51.7107,51.7542,303732.0
2020-04-16 09:35:00,59.42,59.44,59.26,59.38,185336.0,51.7542,51.7716,51.6148,51.7194,185336.0
2020-04-16 09:40:00,59.38,59.4,59.18,59.21,279582.0,51.7194,51.7368,51.5452,51.5713,279582.0
2020-04-16 09:45:00,59.21,59.24,59.03,59.03,191071.0,51.5713,51.5974,51.4145,51.4145,191071.0
2020-04-16 09:50:00,59.03,59.12,58.97,59.12,307796.0,51.4145,51.4929,51.3623,51.4929,307796.0
2020-04-16 09:55:00,59.12,59.14,58.96,58.98,471309.0,51.4929,51.5103,51.3535,51.371,471309.0
2020-04-16 10:00:00,58.98,58.99,58.76,58.79,314499.0,51.371,51.3797,51.1793,51.2055,314499.0
2020-04-16 10:05:00,58.79,58.9,58.78,58.82,161988.0,51.2055,51.3013,51.1968,51.2316,161988.0
2020-04-16 10:10:00,58.81,58.93,58.75,58.89,144433.0,51.2229,51.3274,51.1706,51.2926,144433.0
2020-04-16 10:15:00,58.9,58.98,58.89,58.93,264980.0,51.3013,51.371,51.2926,51.3274,264980.0
2020-04-16 10:20:00,58.93,58.95,58.86,58.89,177620.0,51.3274,51.3448,51.2664,51.2926,177620.0
2020-04-16 10:25:00,58.89,58.9,58.81,58.86,217313.0,51.2926,51.3013,51.2229,51.2664,217313.0
2020-04-16 10:30:00,58.85,58.91,58.79,58.84,125179.0,51.2577,51.31,51.2055,51.249,125179.0
2020-04-16 10:35:00,58.85,58.9,58.82,58.87,105285.0,51.2577,51.3013,51.2316,51.2752,105285.0
2020-04-16 10:40:00,58.87,59.01,58.82,58.95,159568.0,51.2752,51.3971,51.2316,51.3448,159568.0
2020-04-16 10:45:00,58.96,59.02,58.94,59.01,125002.0,51.3535,51.4058,51.3361,51.3971,125002.0
2020-04-16 10:50:00,59.03,59.04,58.95,58.99,89657.0,51.4145,51.4232,51.3448,51.3797,89657.0
2020-04-16 10:55:00,59.0,59.15,58.96,59.15,123050.0,51.3884,51.519,51.3535,51.519,123050.0
2020-04-16 11:00:00,59.16,59.2,59.08,59.14,134031.0,51.5277,51.5626,51.4581,51.5103,134031.0
2020-04-16 11:05:00,59.15,59.31,59.12,59.28,184621.0,51.519,51.6584,51.4929,51.6323,184621.0
2020-04-16 11:10:00,59.28,59.33,59.24,59.26,114440.0,51.6323,51.6758,51.5974,51.6148,114440.0
2020-04-16 11:15:00,59.27,59.38,59.27,59.35,149128.0,51.6236,51.7194,51.6236,51.6932,149128.0
2020-04-16 11:20:00,59.35,59.41,59.3,59.32,148214.0,51.6932,51.7455,51.6497,51.6671,148214.0
2020-04-16 11:25:00,59.32,59.39,59.28,59.28,136171.0,51.6671,51.7281,51.6323,51.6323,136171.0
2020-04-16 11:30:00,59.27,59.3,59.23,59.24,115614.0,51.6236,51.6497,51.5887,51.5974,115614.0
2020-04-16 11:35:00,59.25,59.31,59.25,59.3,83942.0,51.6061,51.6584,51.6061,51.6497,83942.0
2020-04-16 11:40:00,59.31,59.4,59.31,59.37,87378.0,51.6584,51.7368,51.6584,51.7107,87378.0
2020-04-16 11:45:00,59.38,59.42,59.32,59.39,120869.0,51.7194,51.7542,51.6671,51.7281,120869.0
2020-04-16 11:50:00,59.4,59.55,59.37,59.53,119181.0,51.7368,51.8674,51.7107,51.85,119181.0
2020-04-16 11:55:00,59.53,59.62,59.5,59.53,145477.0,51.85,51.9284,51.8239,51.85,145477.0
2020-04-16 12:00:00,59.53,59.56,59.44,59.46,702983.0,51.85,51.8761,51.7716,51.789,702983.0
2020-04-16 12:05:00,59.46,59.49,59.34,59.35,166824.0,51.789,51.8152,51.6845,51.6932,166824.0
2020-04-16 12:10:00,59.34,59.4,59.33,59.36,76957.0,51.6845,51.7368,51.6758,51.7019,76957.0
2020-04-16 12:15:00,59.36,59.41,59.17,59.21,144975.0,51.7019,51.7455,51.5365,51.5713,144975.0
2020-04-16 12:20:00,59.21,59.22,59.12,59.14,139725.0,51.5713,51.58,51.4929,51.5103,139725.0
2020-04-16 12:25:00,59.15,59.27,59.15,59.23,131515.0,51.519,51.6236,51.519,51.5887,131515.0
2020-04-16 12:30:00,59.23,59.23,59.08,59.12,97730.0,51.5887,51.5887,51.4581,51.4929,97730.0
2020-04-16 12:35:00,59.13,59.23,59.11,59.22,164730.0,51.5016,51.5887,51.4842,51.58,164730.0
2020-04-16 12:40:00,59.21,59.26,59.15,59.25,133313.0,51.5713,51.6148,51.519,51.6061,133313.0
2020-04-16 12:45:00,59.25,59.32,59.22,59.31,137513.0,51.6061,51.6671,51.58,51.6584,137513.0
2020-04-16 12:50:00,59.3,59.34,59.28,59.3,106006.0,51.6497,51.6845,51.6323,51.6497,106006.0
2020-04-16 12:55:00,59.29,59.39,59.25,59.33,101154.0,51.641,51.7281,51.6061,51.6758,101154.0
2020-04-16 13:00:00,59.33,59.34,59.2,59.21,94679.0,51.6758,51.6845,51.5626,51.5713,94679.0
2020-04-16 13:05:00,59.21,59.27,59.2,59.2,109572.0,51.5713,51.6236,51.5626,51.5626,109572.0
2020-04-16 13:10:00,59.22,59.28,59.21,59.27,107477.0,51.58,51.6323,51.5713,51.6236,107477.0
2020-04-16 13:15:00,59.27,59.31,59.23,59.3,146538.0,51.6236,51.6584,51.5887,51.6497,146538.0
2020-04-16 13:20:00,59.31,59.4,59.28,59.39,218255.0,51.6584,51.7368,51.6323,51.7281,218255.0
2020-04-16 13:25:00,59.38,59.45,59.37,59.42,101710.0,51.7194,51.7803,51.7107,51.7542,101710.0
2020-04-16 13:30:00,59.42,59.44,59.4,59.42,46000.0,51.7542,51.7716,51.7368,51.7542,46000.0
2020-04-16 13:35:00,59.42,59.45,59.38,59.38,54091.0,51.7542,51.7803,51.7194,51.7194,54091.0
2020-04-16 13:40:00,59.39,59.47,59.39,59.46,61796.0,51.7281,51.7977,51.7281,51.789,61796.0
2020-04-16 13:45:00,59.46,59.47,59.42,59.43,113121.0,51.789,51.7977,51.7542,51.7629,113121.0
2020-04-16 13:50:00,59.43,59.46,59.32,59.33,102706.0,51.7629,51.789,51.6671,51.6758,102706.0
2020-04-16 13:55:00,59.33,59.36,59.29,59.34,87407.0,51.6758,51.7019,51.641,51.6845,87407.0
2020-04-16 14:00:00,59.33,59.34,59.25,59.31,149270.0,51.6758,51.6845,51.6061,51.6584,149270.0
2020-04-16 14:05:00,59.31,59.45,59.28,59.43,111742.0,51.6584,51.7803,51.6323,51.7629,111742.0
2020-04-16 14:10:00,59.43,59.48,59.39,59.48,104938.0,51.7629,51.8065,51.7281,51.8065,104938.0
2020-04-16 14:15:00,59.47,59.51,59.45,59.46,118288.0,51.7977,51.8326,51.7803,51.789,118288.0
2020-04-16 14:20:00,59.47,59.47,59.4,59.42,130386.0,51.7977,51.7977,51.7368,51.7542,130386.0
2020-04-16 14:25:00,59.41,59.44,59.37,59.39,175083.0,51.7455,51.7716,51.7107,51.7281,175083.0
2020-04-16 14:30:00,59.38,59.46,59.38,59.42,89935.0,51.7194,51.789,51.7194,51.7542,89935.0
2020-04-16 14:35:00,59.42,59.55,59.42,59.51,136961.0,51.7542,51.8674,51.7542,51.8326,136961.0
2020-04-16 14:40:00,59.52,59.55,59.48,59.51,114245.0,51.8413,51.8674,51.8065,51.8326,114245.0
2020-04-16 14:45:00,59.53,59.54,59.46,59.49,85556.0,51.85,51.8587,51.789,51.8152,85556.0
2020-04-16 14:50:00,59.49,59.52,59.4,59.52,93639.0,51.8152,51.8413,51.7368,51.8413,93639.0
2020-04-16 14:55:00,59.53,59.62,59.52,59.59,73018.0,51.85,51.9284,51.8413,51.9023,73018.0
2020-04-16 15:00:00,59.59,59.61,59.51,59.53,111420.0,51.9023,51.9197,51.8326,51.85,111420.0
2020-04-16 15:05:00,59.52,59.56,59.48,59.51,304257.0,51.8413,51.8761,51.8065,51.8326,304257.0
2020-04-16 15:10:00,59.51,59.57,59.48,59.55,275841.0,51.8326,51.8848,51.8065,51.8674,275841.0
2020-04-16 15:15:00,59.55,59.61,59.48,59.6,193966.0,51.8674,51.9197,51.8065,51.911,193966.0
2020-04-16 15:20:00,59.59,59.75,59.57,59.75,232822.0,51.9023,52.0416,51.8848,52.0416,232822.0
2020-04-16 15:25:00,59.75,59.75,59.66,59.73,137694.0,52.0416,52.0416,51.9632,52.0242,137694.0
2020-04-16 15:30:00,59.74,59.8,59.71,59.78,191105.0,52.0329,52.0852,52.0068,52.0678,191105.0
2020-04-16 15:35:00,59.79,59.81,59.73,59.77,125147.0,52.0765,52.0939,52.0242,52.059,125147.0
2020-04-16 15:40:00,59.78,59.78,59.71,59.73,135011.0,52.0678,52.0678,52.0068,52.0242,135011.0
2020-04-16 15:45:00,59.73,59.77,59.69,59.73,211737.0,52.0242,52.059,51.9894,52.0242,211737.0
2020-04-16 15:50:00,59.72,59.81,59.7,59.79,581448.0,52.0155,52.0939,51.9981,52.0765,581448.0
2020-04-16 15:55:00,59.79,59.8,59.57,59.61,847604.0,52.0765,52.0852,51.8848,51.9197,847604.0
2020-04-17 09:30:00,60.32,60.38,59.88,60.02,704311.0,52.5381,52.5903,52.1549,52.2768,704311.0
2020-04-17 09:35:00,60.01,60.24,59.94,60.23,341052.0,52.2681,52.4684,52.2071,52.4597,341052.0
2020-04-17 09:40:00,60.23,60.23,60.1,60.2,275629.0,52.4597,52.4597,52.3465,52.4336,275629.0
2020-04-17 09:45:00,60.21,60.29,60.18,60.21,239114.0,52.4423,52.512,52.4162,52.4423,239114.0
2020-04-17 09:50:00,60.21,60.25,60.08,60.09,223268.0,52.4423,52.4771,52.3291,52.3378,223268.0
2020-04-17 09:55:00,60.09,60.11,60.02,60.08,138834.0,52.3378,52.3552,52.2768,52.3291,138834.0
2020-04-17 10:00:00,60.07,60.08,59.89,59.9,147781.0,52.3203,52.3291,52.1636,52.1723,147781.0
2020-04-17 10:05:00,59.93,60.14,59.92,60.13,138322.0,52.1984,52.3813,52.1897,52.3726,138322.0
2020-04-17 10:10:00,60.13,60.13,59.89,59.97,175498.0,52.3726,52.3726,52.1636,52.2332,175498.0
2020-04-17 10:15:00,59.96,59.97,59.85,59.87,196854.0,52.2245,52.2332,52.1287,52.1461,196854.0
2020-04-17 10:20:00,59.86,59.93,59.84,59.92,114232.0,52.1374,52.1984,52.12,52.1897,114232.0
2020-04-17 10:25:00,59.92,60.0,59.9,59.95,124500.0,52.1897,52.2594,52.1723,52.2158,124500.0
2020-04-17 10:30:00,59.94,59.98,59.73,59.77,415781.0,52.2071,52.242,52.0242,52.059,415781.0
2020-04-17 10:35:00,59.77,59.82,59.7,59.73,90170.0,52.059,52.1026,51.9981,52.0242,90170.0
2020-04-17 10:40:00,59.72,59.82,59.71,59.74,98555.0,52.0155,52.1026,52.0068,52.0329,98555.0
2020-04-17 10:45:00,59.73,59.74,59.61,59.65,115254.0,52.0242,52.0329,51.9197,51.9545,115254.0
2020-04-17 10:50:00,59.66,59.69,59.6,59.67,112943.0,51.9632,51.9894,51.911,51.9719,112943.0
2020-04-17 10:55:00,59.68,59.75,59.65,59.73,99955.0,51.9807,52.0416,51.9545,52.0242,99955.0
2020-04-17 11:00:00,59.72,59.76,59.7,59.73,69615.0,52.0155,52.0503,51.9981,52.0242,69615.0
2020-04-17 11:05:00,59.73,59.76,59.67,59.69,101514.0,52.0242,52.0503,51.9719,51.9894,101514.0
2020-04-17 11:10:00,59.69,59.72,59.62,59.68,81988.0,51.9894,52.0155,51.9284,51.9807,81988.0
2020-04-17 11:15:00,59.68,59.69,59.52,59.59,100612.0,51.9807,51.9894,51.8413,51.9023,100612.0
2020-04-17 11:20:00,59.6,59.62,59.51,59.61,112200.0,51.911,51.9284,51.8326,51.9197,112200.0
2020-04-17 11:25:00,59.61,59.64,59.53,59.59,98660.0,51.9197,51.9458,51.85,51.9023,98660.0
2020-04-17 11:30:00,59.59,59.71,59.56,59.68,298227.0,51.9023,52.0068,51.8761,51.9807,298227.0
2020-04-17 11:35:00,59.69,59.82,59.69,59.79,150452.0,51.9894,52.1026,51.9894,52.0765,150452.0
2020-04-17 11:40:00,59.8,59.86,59.75,59.82,142301.0,52.0852,52.1374,52.0416,52.1026,142301.0
2020-04-17 11:45:00,59.82,59.87,59.8,59.87,72219.0,52.1026,52.1461,52.0852,52.1461,72219.0
2020-04-17 11:50:00,59.86,59.86,59.82,59.83,94269.0,52.1374,52.1374,52.1026,52.1113,94269.0
2020-04-17 11:55:00,59.83,59.85,59.74,59.76,96800.0,52.1113,52.1287,52.0329,52.0503,96800.0
2020-04-17 12:00:00,59.77,59.77,59.62,59.66,57323.0,52.059,52.059,51.9284,51.9632,57323.0
2020-04-17 12:05:00,59.66,59.77,59.65,59.75,65538.0,51.9632,52.059,51.9545,52.0416,65538.0
2020-04-17 12:10:00,59.75,59.8,59.7,59.8,73241.0,52.0416,52.0852,51.9981,52.0852,73241.0
2020-04-17 12:15:00,59.8,59.89,59.8,59.89,133557.0,52.0852,52.1636,52.0852,52.1636,133557.0
2020-04-17 12:20:00,59.89,59.91,59.86,59.89,74484.0,52.1636,52.181,52.1374,52.1636,74484.0
2020-04-17 12:25:00,59.89,59.9,59.81,59.87,99697.0,52.1636,52.1723,52.0939,52.1461,99697.0
2020-04-17 12:30:00,59.86,59.94,59.86,59.94,77413.0,52.1374,52.2071,52.1374,52.2071,77413.0
2020-04-17 12:35:00,59.94,60.01,59.93,59.99,76583.0,52.2071,52.2681,52.1984,52.2507,76583.0
2020-04-17 12:40:00,59.99,60.02,59.98,60.01,49670.0,52.2507,52.2768,52.242,52.2681,49670.0
2020-04-17 12:45:00,60.0,60.01,59.97,60.01,110174.0,52.2594,52.2681,52.2332,52.2681,110174.0
2020-04-17 12:50:00,60.02,60.05,60.01,60.05,75225.0,52.2768,52.3029,52.2681,52.3029,75225.0
2020-04-17 12:55:00,60.04,60.06,59.98,59.99,44517.0,52.2942,52.3116,52.242,52.2507,44517.0
2020-04-17 13:00:00,59.98,60.05,59.95,60.02,107852.0,52.242,52.3029,52.2158,52.2768,107852.0
2020-04-17 13:05:00,60.02,60.07,60.01,60.05,43292.0,52.2768,52.3203,52.2681,52.3029,43292.0
2020-04-17 13:10:00,60.05,60.05,59.92,59.92,52510.0,52.3029,52.3029,52.1897,52.1897,52510.0
2020-04-17 13:15:00,59.92,60.03,59.9,60.02,77433.0,52.1897,52.2855,52.1723,52.2768,77433.0
2020-04-17 13:20:00,60.02,60.03,59.93,59.93,60967.0,52.2768,52.2855,52.1984,52.1984,60967.0
2020-04-17 13:25:00,59.93,59.97,59.92,59.93,46411.0,52.1984,52.2332,52.1897,52.1984,46411.0
2020-04-17 13:30:00,59.93,60.03,59.92,59.99,64146.0,52.1984,52.2855,52.1897,52.2507,64146.0
2020-04-17 13:35:00,60.0,60.0,59.94,59.98,75672.0,52.2594,52.2594,52.2071,52.242,75672.0
2020-04-17 13:40:00,59.98,60.01,59.95,60.0,54718.0,52.242,52.2681,52.2158,52.2594,54718.0
2020-04-17 13:45:00,60.0,60.0,59.9,59.93,66223.0,52.2594,52.2594,52.1723,52.1984,66223.0
2020-04-17 13:50:00,59.94,59.99,59.93,59.98,72206.0,52.2071,52.2507,52.1984,52.242,72206.0
2020-04-17 13:55:00,59.98,60.04,59.97,60.03,65217.0,52.242,52.2942,52.2332,52.2855,65217.0
2020-04-17 14:00:00,60.03,60.09,60.02,60.05,66498.0,52.2855,52.3378,52.2768,52.3029,66498.0
2020-04-17 14:05:00,60.06,60.08,60.02,60.07,91243.0,52.3116,52.3291,52.2768,52.3203,91243.0
2020-04-17 14:10:00,60.06,60.08,59.98,59.98,41768.0,52.3116,52.3291,52.242,52.242,41768.0
2020-04-17 14:15:00,59.98,59.99,59.95,59.99,88767.0,52.242,52.2507,52.2158,52.2507,88767.0
2020-04-17 14:20:00,59.98,60.03,59.97,60.02,68480.0,52.242,52.2855,52.2332,52.2768,68480.0
2020-04-17 14:25:00,60.01,60.03,59.93,59.94,119509.0,52.2681,52.2855,52.1984,52.2071,119509.0
2020-04-17 14:30:00,59.94,59.94,59.86,59.87,237403.0,52.2071,52.2071,52.1374,52.1461,237403.0
2020-04-17 14:35:00,59.86,59.87,59.74,59.8,182681.0,52.1374,52.1461,52.0329,52.0852,182681.0
2020-04-17 14:40:00,59.79,59.88,59.76,59.88,181333.0,52.0765,52.1549,52.0503,52.1549,181333.0
2020-04-17 14:45:00,59.88,59.95,59.87,59.94,67274.0,52.1549,52.2158,52.1461,52.2071,67274.0
2020-04-17 14:50:00,59.95,59.96,59.91,59.95,59141.0,52.2158,52.2245,52.181,52.2158,59141.0
2020-04-17 14:55:00,59.95,60.03,59.93,60.03,58766.0,52.2158,52.2855,52.1984,52.2855,58766.0
2020-04-17 15:00:00,60.04,60.11,60.03,60.08,60396.0,52.2942,52.3552,52.2855,52.3291,60396.0
2020-04-17 15:05:00,60.08,60.14,60.06,60.12,55900.0,52.3291,52.3813,52.3116,52.3639,55900.0
2020-04-17 15:10:00,60.13,60.14,60.09,60.12,76380.0,52.3726,52.3813,52.3378,52.3639,76380.0
2020-04-17 15:15:00,60.12,60.15,60.1,60.14,194895.0,52.3639,52.39,52.3465,52.3813,194895.0
2020-04-17 15:20:00,60.14,60.16,60.1,60.11,108074.0,52.3813,52.3987,52.3465,52.3552,108074.0
2020-04-17 15:25:00,60.11,60.19,60.11,60.18,101299.0,52.3552,52.4249,52.3552,52.4162,101299.0
2020-04-17 15:30:00,60.18,60.24,60.17,60.23,166399.0,52.4162,52.4684,52.4074,52.4597,166399.0
2020-04-17 15:35:00,60.23,60.32,60.2,60.31,115808.0,52.4597,52.5381,52.4336,52.5294,115808.0
2020-04-17 15:40:00,60.31,60.41,60.29,60.36,209654.0,52.5294,52.6165,52.512,52.5729,209654.0
2020-04-17 15:45:00,60.35,60.5,60.33,60.48,135454.0,52.5642,52.6949,52.5468,52.6774,135454.0
2020-04-17 15:50:00,60.48,60.7,60.47,60.59,453905.0,52.6774,52.8691,52.6687,52.7733,453905.0
2020-04-17 15:55:00,60.59,60.61,60.43,60.52,611967.0,52.7733,52.7907,52.6339,52.7123,611967.0
2020-04-20 09:30:00,59.9,60.08,59.79,60.03,233487.0,52.1723,52.3291,52.0765,52.2855,233487.0
2020-04-20 09:35:00,60.03,60.15,60.02,60.1,161502.0,52.2855,52.39,52.2768,52.3465,161502.0
2020-04-20 09:40:00,60.11,60.11,59.95,59.95,132677.0,52.3552,52.3552,52.2158,52.2158,132677.0
2020-04-20 09:45:00,59.95,60.01,59.89,59.96,193123.0,52.2158,52.2681,52.1636,52.2245,193123.0
2020-04-20 09:50:00,59.96,60.0,59.89,59.95,177175.0,52.2245,52.2594,52.1636,52.2158,177175.0
2020-04-20 09:55:00,59.95,59.98,59.89,59.94,217986.0,52.2158,52.242,52.1636,52.2071,217986.0
2020-04-20 10:00:00,59.94,59.95,59.78,59.86,111571.0,52.2071,52.2158,52.0678,52.1374,111571.0
2020-04-20 10:05:00,59.85,59.91,59.81,59.87,114707.0,52.1287,52.181,52.0939,52.1461,114707.0
2020-04-20 10:10:00,59.86,59.97,59.84,59.96,105322.0,52.1374,52.2332,52.12,52.2245,105322.0
2020-04-20 10:15:00,59.95,59.95,59.82,59.85,86084.0,52.2158,52.2158,52.1026,52.1287,86084.0
2020-04-20 10:20:00,59.85,59.93,59.82,59.91,111109.0,52.1287,52.1984,52.1026,52.181,111109.0
2020-04-20 10:25:00,59.93,60.05,59.93,60.03,184920.0,52.1984,52.3029,52.1984,52.2855,184920.0
2020-04-20 10:30:00,60.02,60.08,60.01,60.04,140165.0,52.2768,52.3291,52.2681,52.2942,140165.0
2020-04-20 10:35:00,60.04,60.05,59.96,59.98,95248.0,52.2942,52.3029,52.2245,52.242,95248.0
2020-04-20 10:40:00,59.98,60.05,59.95,60.04,52953.0,52.242,52.3029,52.2158,52.2942,52953.0
2020-04-20 10:45:00,60.04,60.18,60.04,60.15,105207.0,52.2942,52.4162,52.2942,52.39,105207.0
2020-04-20 10:50:00,60.15,60.22,60.12,60.13,71069.0,52.39,52.451,52.3639,52.3726,71069.0
2020-04-20 10:55:00,60.13,60.2,60.12,60.16,67012.0,52.3726,52.4336,52.3639,52.3987,67012.0
2020-04-20 11:00:00,60.15,60.17,60.12,60.15,44699.0,52.39,52.4074,52.3639,52.39,44699.0
2020-04-20 11:05:00,60.16,60.24,60.16,60.2,69607.0,52.3987,52.4684,52.3987,52.4336,69607.0
2020-04-20 11:10:00,60.21,60.22,60.08,60.08,89737.0,52.4423,52.451,52.3291,52.3291,89737.0
2020-04-20 11:15:00,60.07,60.08,59.99,60.06,321338.0,52.3203,52.3291,52.2507,52.3116,321338.0
2020-04-20 11:20:00,60.07,60.14,60.06,60.14,120624.0,52.3203,52.3813,52.3116,52.3813,120624.0
2020-04-20 11:25:00,60.14,60.17,60.11,60.16,36564.0,52.3813,52.4074,52.3552,52.3987,36564.0
2020-04-20 11:30:00,60.15,60.18,60.12,60.17,60752.0,52.39,52.4162,52.3639,52.4074,60752.0
2020-04-20 11:35:00,60.18,60.3,60.17,60.3,210576.0,52.4162,52.5207,52.4074,52.5207,210576.0
2020-04-20 11:40:00,60.3,60.3,60.21,60.22,125968.0,52.5207,52.5207,52.4423,52.451,125968.0
2020-04-20 11:45:00,60.23,60.25,60.2,60.23,35760.0,52.4597,52.4771,52.4336,52.4597,35760.0
2020-04-20 11:50:00,60.22,60.22,60.15,60.16,31713.0,52.451,52.451,52.39,52.3987,31713.0
2020-04-20 11:55:00,60.16,60.19,60.12,60.18,50142.0,52.3987,52.4249,52.3639,52.4162,50142.0
2020-04-20 12:00:00,60.19,60.22,60.17,60.21,50122.0,52.4249,52.451,52.4074,52.4423,50122.0
2020-04-20 12:05:00,60.21,60.25,60.2,60.23,33844.0,52.4423,52.4771,52.4336,52.4597,33844.0
2020-04-20 12:10:00,60.23,60.25,60.16,60.17,50782.0,52.4597,52.4771,52.3987,52.4074,50782.0
2020-04-20 12:15:00,60.16,60.22,60.15,60.18,51351.0,52.3987,52.451,52.39,52.4162,51351.0
2020-04-20 12:20:00,60.18,60.21,60.14,60.18,53132.0,52.4162,52.4423,52.3813,52.4162,53132.0
2020-04-20 12:25:00,60.18,60.21,60.15,60.15,53318.0,52.4162,52.4423,52.39,52.39,53318.0
2020-04-20 12:30:00,60.16,60.23,60.15,60.23,43883.0,52.3987,52.4597,52.39,52.4597,43883.0
2020-04-20 12:35:00,60.23,60.29,60.22,60.27,56202.0,52.4597,52.512,52.451,52.4945,56202.0
2020-04-20 12:40:00,60.27,60.3,60.24,60.25,59757.0,52.4945,52.5207,52.4684,52.4771,59757.0
2020-04-20 12:45:00,60.25,60.29,60.23,60.29,23504.0,52.4771,52.512,52.4597,52.512,23504.0
2020-04-20 12:50:00,60.29,60.32,60.26,60.28,46311.0,52.512,52.5381,52.4858,52.5033,46311.0
2020-04-20 12:55:00,60.29,60.31,60.25,60.26,34430.0,52.512,52.5294,52.4771,52.4858,34430.0
2020-04-20 13:00:00,60.25,60.27,60.12,60.13,90963.0,52.4771,52.4945,52.3639,52.3726,90963.0
2020-04-20 13:05:00,60.13,60.18,60.12,60.17,88675.0,52.3726,52.4162,52.3639,52.4074,88675.0
2020-04-20 13:10:00,60.17,60.17,60.12,60.12,42776.0,52.4074,52.4074,52.3639,52.3639,42776.0
2020-04-20 13:15:00,60.13,60.17,60.11,60.14,77297.0,52.3726,52.4074,52.3552,52.3813,77297.0
2020-04-20 13:20:00,60.14,60.14,60.08,60.08,66861.0,52.3813,52.3813,52.3291,52.3291,66861.0
2020-04-20 13:25:00,60.07,60.13,60.05,60.11,49272.0,52.3203,52.3726,52.3029,52.3552,49272.0
2020-04-20 13:30:00,60.1,60.12,60.06,60.08,54282.0,52.3465,52.3639,52.3116,52.3291,54282.0
2020-04-20 13:35:00,60.08,60.1,60.04,60.08,40706.0,52.3291,52.3465,52.2942,52.3291,40706.0
2020-04-20 13:40:00,60.08,60.15,60.07,60.08,178197.0,52.3291,52.39,52.3203,52.3291,178197.0
2020-04-20 13:45:00,60.07,60.14,60.07,60.11,48041.0,52.3203,52.3813,52.3203,52.3552,48041.0
2020-04-20 13:50:00,60.11,60.23,60.11,60.2,106521.0,52.3552,52.4597,52.3552,52.4336,106521.0
2020-04-20 13:55:00,60.2,60.22,60.14,60.17,52132.0,52.4336,52.451,52.3813,52.4074,52132.0
2020-04-20 14:00:00,60.17,60.19,60.14,60.16,36648.0,52.4074,52.4249,52.3813,52.3987,36648.0
2020-04-20 14:05:00,60.17,60.2,60.16,60.16,28868.0,52.4074,52.4336,52.3987,52.3987,28868.0
2020-04-20 14:10:00,60.17,60.17,59.99,60.0,76522.0,52.4074,52.4074,52.2507,52.2594,76522.0
2020-04-20 14:15:00,59.99,60.0,59.91,59.92,50217.0,52.2507,52.2594,52.181,52.1897,50217.0
2020-04-20 14:20:00,59.92,59.93,59.85,59.86,47368.0,52.1897,52.1984,52.1287,52.1374,47368.0
2020-04-20 14:25:00,59.88,59.88,59.76,59.77,57025.0,52.1549,52.1549,52.0503,52.059,57025.0
2020-04-20 14:30:00,59.77,59.9,59.75,59.87,63992.0,52.059,52.1723,52.0416,52.1461,63992.0
2020-04-20 14:35:00,59.86,59.89,59.84,59.86,69312.0,52.1374,52.1636,52.12,52.1374,69312.0
2020-04-20 14:40:00,59.87,59.88,59.8,59.83,75927.0,52.1461,52.1549,52.0852,52.1113,75927.0
2020-04-20 14:45:00,59.82,59.86,59.76,59.86,142753.0,52.1026,52.1374,52.0503,52.1374,142753.0
2020-04-20 14:50:00,59.85,59.85,59.7,59.71,66063.0,52.1287,52.1287,51.9981,52.0068,66063.0
2020-04-20 14:55:00,59.71,59.71,59.53,59.54,157974.0,52.0068,52.0068,51.85,51.8587,157974.0
2020-04-20 15:00:00,59.54,59.7,59.53,59.63,126687.0,51.8587,51.9981,51.85,51.9371,126687.0
2020-04-20 15:05:00,59.62,59.62,59.49,59.58,82531.0,51.9284,51.9284,51.8152,51.8936,82531.0
2020-04-20 15:10:00,59.59,59.69,59.58,59.63,125207.0,51.9023,51.9894,51.8936,51.9371,125207.0
2020-04-20 15:15:00,59.64,59.69,59.58,59.59,106428.0,51.9458,51.9894,51.8936,51.9023,106428.0
2020-04-20 15:20:00,59.59,59.66,59.58,59.66,97820.0,51.9023,51.9632,51.8936,51.9632,97820.0
2020-04-20 15:25:00,59.65,59.66,59.57,59.66,275060.0,51.9545,51.9632,51.8848,51.9632,275060.0
2020-04-20 15:30:00,59.66,59.77,59.61,59.77,119806.0,51.9632,52.059,51.9197,52.059,119806.0
2020-04-20 15:35:00,59.76,59.78,59.62,59.62,78695.0,52.0503,52.0678,51.9284,51.9284,78695.0
2020-04-20 15:40:00,59.62,59.66,59.53,59.61,66807.0,51.9284,51.9632,51.85,51.9197,66807.0
2020-04-20 15:45:00,59.61,59.67,59.56,59.66,177811.0,51.9197,51.9719,51.8761,51.9632,177811.0
2020-04-20 15:50:00,59.67,59.67,59.29,59.4,538133.0,51.9719,51.9719,51.641,51.7368,538133.0
2020-04-20 15:55:00,59.39,59.43,59.26,59.28,766234.0,51.7281,51.7629,51.6148,51.6323,766234.0
2020-04-21 09:30:00,58.47,58.63,58.25,58.34,263366.0,50.9268,51.0661,50.7351,50.8135,263366.0
2020-04-21 09:35:00,58.34,58.43,58.18,58.18,266216.0,50.8135,50.8919,50.6742,50.6742,266216.0
2020-04-21 09:40:00,58.18,58.38,58.18,58.36,224490.0,50.6742,50.8484,50.6742,50.831,224490.0
2020-04-21 09:45:00,58.37,58.56,58.3,58.54,300998.0,50.8397,51.0051,50.7787,50.9877,300998.0
2020-04-21 09:50:00,58.55,58.62,58.44,58.6,135078.0,50.9964,51.0574,50.9006,51.04,135078.0
2020-04-21 09:55:00,58.61,58.81,58.57,58.67,187618.0,51.0487,51.2229,51.0139,51.101,187618.0
2020-04-21 10:00:00,58.68,58.7,58.6,58.7,108680.0,51.1097,51.1271,51.04,51.1271,108680.0
2020-04-21 10:05:00,58.71,58.72,58.53,58.53,106018.0,51.1358,51.1445,50.979,50.979,106018.0
2020-04-21 10:10:00,58.53,58.61,58.45,58.53,81585.0,50.979,51.0487,50.9093,50.979,81585.0
2020-04-21 10:15:00,58.52,58.6,58.47,58.51,87297.0,50.9703,51.04,50.9268,50.9616,87297.0
2020-04-21 10:20:00,58.51,58.7,58.51,58.69,110482.0,50.9616,51.1271,50.9616,51.1184,110482.0
2020-04-21 10:25:00,58.69,58.73,58.59,58.67,133772.0,51.1184,51.1532,51.0313,51.101,133772.0
2020-04-21 10:30:00,58.68,58.71,58.58,58.63,116780.0,51.1097,51.1358,51.0226,51.0661,116780.0
2020-04-21 10:35:00,58.62,58.67,58.58,58.61,130556.0,51.0574,51.101,51.0226,51.0487,130556.0
2020-04-21 10:40:00,58.6,58.69,58.56,58.64,145536.0,51.04,51.1184,51.0051,51.0748,145536.0
2020-04-21 10:45:00,58.64,58.69,58.56,58.58,101663.0,51.0748,51.1184,51.0051,51.0226,101663.0
2020-04-21 10:50:00,58.59,58.61,58.52,58.56,106250.0,51.0313,51.0487,50.9703,51.0051,106250.0
2020-04-21 10:55:00,58.57,58.6,58.43,58.46,139434.0,51.0139,51.04,50.8919,50.918,139434.0
2020-04-21 11:00:00,58.46,58.48,58.32,58.33,175786.0,50.918,50.9355,50.7961,50.8048,175786.0
2020-04-21 11:05:00,58.33,58.36,58.26,58.35,148508.0,50.8048,50.831,50.7439,50.8222,148508.0
2020-04-21 11:10:00,58.34,58.34,58.14,58.14,133796.0,50.8135,50.8135,50.6393,50.6393,133796.0
2020-04-21 11:15:00,58.14,58.21,58.09,58.21,116313.0,50.6393,50.7003,50.5958,50.7003,116313.0
2020-04-21 11:20:00,58.22,58.29,58.19,58.21,204310.0,50.709,50.77,50.6829,50.7003,204310.0
2020-04-21 11:25:00,58.21,58.24,58.01,58.05,153736.0,50.7003,50.7264,50.5261,50.5609,153736.0
2020-04-21 11:30:00,58.08,58.25,58.07,58.17,146762.0,50.5871,50.7351,50.5784,50.6655,146762.0
2020-04-21 11:35:00,58.16,58.16,57.99,58.05,119458.0,50.6568,50.6568,50.5087,50.5609,119458.0
2020-04-21 11:40:00,58.05,58.05,57.95,57.97,90946.0,50.5609,50.5609,50.4738,50.4913,90946.0
2020-04-21 11:45:00,57.98,58.08,57.97,58.08,91042.0,50.5,50.5871,50.4913,50.5871,91042.0
2020-04-21 11:50:00,58.08,58.12,58.05,58.08,81349.0,50.5871,50.6219,50.5609,50.5871,81349.0
2020-04-21 11:55:00,58.07,58.13,58.03,58.11,120291.0,50.5784,50.6306,50.5435,50.6132,120291.0
2020-04-21 12:00:00,58.11,58.13,58.03,58.03,52133.0,50.6132,50.6306,50.5435,50.5435,52133.0
2020-04-21 12:05:00,58.03,58.1,58.0,58.05,76333.0,50.5435,50.6045,50.5174,50.5609,76333.0
2020-04-21 12:10:00,58.06,58.16,58.02,58.14,209319.0,50.5697,50.6568,50.5348,50.6393,209319.0
2020-04-21 12:15:00,58.14,58.15,58.05,58.07,40059.0,50.6393,50.648,50.5609,50.5784,40059.0
2020-04-21 12:20:00,58.08,58.09,57.94,57.94,65554.0,50.5871,50.5958,50.4651,50.4651,65554.0
2020-04-21 12:25:00,57.95,57.99,57.93,57.95,54971.0,50.4738,50.5087,50.4564,50.4738,54971.0
2020-04-21 12:30:00,57.95,57.96,57.85,57.89,112861.0,50.4738,50.4826,50.3867,50.4216,112861.0
2020-04-21 12:35:00,57.88,57.9,57.85,57.85,72476.0,50.4129,50.4303,50.3867,50.3867,72476.0
2020-04-21 12:40:00,57.85,57.92,57.85,57.85,41046.0,50.3867,50.4477,50.3867,50.3867,41046.0
2020-04-21 12:45:00,57.86,57.92,57.84,57.92,90171.0,50.3955,50.4477,50.378,50.4477,90171.0
2020-04-21 12:50:00,57.92,58.1,57.91,58.05,139575.0,50.4477,50.6045,50.439,50.5609,139575.0
2020-04-21 12:55:00,58.05,58.08,58.02,58.05,62287.0,50.5609,50.5871,50.5348,50.5609,62287.0
2020-04-21 13:00:00,58.05,58.11,58.02,58.11,76871.0,50.5609,50.6132,50.5348,50.6132,76871.0
2020-04-21 13:05:00,58.1,58.12,58.04,58.08,58996.0,50.6045,50.6219,50.5522,50.5871,58996.0
2020-04-21 13:10:00,58.08,58.11,58.02,58.02,153363.0,50.5871,50.6132,50.5348,50.5348,153363.0
2020-04-21 13:15:00,58.03,58.13,58.02,58.11,54507.0,50.5435,50.6306,50.5348,50.6132,54507.0
2020-04-21 13:20:00,58.11,58.24,58.1,58.18,147343.0,50.6132,50.7264,50.6045,50.6742,147343.0
2020-04-21 13:25:00,58.19,58.19,58.1,58.15,240339.0,50.6829,50.6829,50.6045,50.648,240339.0
2020-04-21 13:30:00,58.15,58.22,58.1,58.19,228266.0,50.648,50.709,50.6045,50.6829,228266.0
2020-04-21 13:35:00,58.19,58.3,58.16,58.29,270230.0,50.6829,50.7787,50.6568,50.77,270230.0
2020-04-21 13:40:00,58.28,58.31,58.23,58.3,153565.0,50.7613,50.7874,50.7177,50.7787,153565.0
2020-04-21 13:45:00,58.3,58.3,58.11,58.12,186222.0,50.7787,50.7787,50.6132,50.6219,186222.0
2020-04-21 13:50:00,58.13,58.23,58.13,58.23,79230.0,50.6306,50.7177,50.6306,50.7177,79230.0
2020-04-21 13:55:00,58.22,58.25,58.13,58.2,96619.0,50.709,50.7351,50.6306,50.6916,96619.0
2020-04-21 14:00:00,58.2,58.25,58.13,58.24,140549.0,50.6916,50.7351,50.6306,50.7264,140549.0
2020-04-21 14:05:00,58.24,58.31,58.18,58.26,103275.0,50.7264,50.7874,50.6742,50.7439,103275.0
2020-04-21 14:10:00,58.25,58.36,58.22,58.35,452377.0,50.7351,50.831,50.709,50.8222,452377.0
2020-04-21 14:15:00,58.34,58.39,58.22,58.23,378425.0,50.8135,50.8571,50.709,50.7177,378425.0
2020-04-21 14:20:00,58.23,58.46,58.2,58.42,183955.0,50.7177,50.918,50.6916,50.8832,183955.0
2020-04-21 14:25:00,58.42,58.45,58.31,58.33,108925.0,50.8832,50.9093,50.7874,50.8048,108925.0
2020-04-21 14:30:00,58.33,58.36,58.24,58.24,55859.0,50.8048,50.831,50.7264,50.7264,55859.0
2020-04-21 14:35:00,58.25,58.29,58.12,58.14,170745.0,50.7351,50.77,50.6219,50.6393,170745.0
2020-04-21 14:40:00,58.15,58.15,58.02,58.04,103580.0,50.648,50.648,50.5348,50.5522,103580.0
2020-04-21 14:45:00,58.04,58.09,57.99,58.04,122993.0,50.5522,50.5958,50.5087,50.5522,122993.0
2020-04-21 14:50:00,58.04,58.12,58.0,58.09,80454.0,50.5522,50.6219,50.5174,50.5958,80454.0
2020-04-21 14:55:00,58.09,58.11,58.0,58.03,101011.0,50.5958,50.6132,50.5174,50.5435,101011.0
2020-04-21 15:00:00,58.04,58.14,58.04,58.13,159216.0,50.5522,50.6393,50.5522,50.6306,159216.0
2020-04-21 15:05:00,58.13,58.14,57.88,57.92,194690.0,50.6306,50.6393,50.4129,50.4477,194690.0
2020-04-21 15:10:00,57.92,58.1,57.92,58.09,174074.0,50.4477,50.6045,50.4477,50.5958,174074.0
2020-04-21 15:15:00,58.09,58.22,58.07,58.22,101092.0,50.5958,50.709,50.5784,50.709,101092.0
2020-04-21 15:20:00,58.21,58.25,58.16,58.17,105408.0,50.7003,50.7351,50.6568,50.6655,105408.0
2020-04-21 15:25:00,58.17,58.23,58.15,58.17,161764.0,50.6655,50.7177,50.648,50.6655,161764.0
2020-04-21 15:30:00,58.17,58.25,58.11,58.2,208963.0,50.6655,50.7351,50.6132,50.6916,208963.0
2020-04-21 15:35:00,58.2,58.42,58.18,58.29,266278.0,50.6916,50.8832,50.6742,50.77,266278.0
2020-04-21 15:40:00,58.3,58.3,58.19,58.21,176284.0,50.7787,50.7787,50.6829,50.7003,176284.0
2020-04-21 15:45:00,58.21,58.23,58.01,58.01,197972.0,50.7003,50.7177,50.5261,50.5261,197972.0
2020-04-21 15:50:00,58.02,58.09,57.87,57.9,402044.0,50.5348,50.5958,50.4042,50.4303,402044.0
2020-04-21 15:55:00,57.91,58.15,57.91,57.99,584587.0,50.439,50.648,50.439,50.5087,584587.0
2020-04-22 09:30:00,58.75,58.75,58.33,58.45,320481.0,51.1706,51.1706,50.8048,50.9093,320481.0
2020-04-22 09:35:00,58.45,58.59,58.35,58.44,292185.0,50.9093,51.0313,50.8222,50.9006,292185.0
2020-04-22 09:40:00,58.45,58.46,58.31,58.38,234390.0,50.9093,50.918,50.7874,50.8484,234390.0
2020-04-22 09:45:00,58.38,58.43,58.23,58.25,230196.0,50.8484,50.8919,50.7177,50.7351,230196.0
2020-04-22 09:50:00,58.24,58.3,58.2,58.23,297588.0,50.7264,50.7787,50.6916,50.7177,297588.0
2020-04-22 09:55:00,58.23,58.32,58.23,58.29,216130.0,50.7177,50.7961,50.7177,50.77,216130.0
2020-04-22 10:00:00,58.29,58.32,58.21,58.23,194483.0,50.77,50.7961,50.7003,50.7177,194483.0
2020-04-22 10:05:00,58.23,58.38,58.23,58.37,133702.0,50.7177,50.8484,50.7177,50.8397,133702.0
2020-04-22 10:10:00,58.37,58.43,58.22,58.22,200323.0,50.8397,50.8919,50.709,50.709,200323.0
2020-04-22 10:15:00,58.21,58.26,58.16,58.24,175802.0,50.7003,50.7439,50.6568,50.7264,175802.0
2020-04-22 10:20:00,58.24,58.35,58.23,58.34,203691.0,50.7264,50.8222,50.7177,50.8135,203691.0
2020-04-22 10:25:00,58.34,58.37,58.31,58.32,157768.0,50.8135,50.8397,50.7874,50.7961,157768.0
2020-04-22 10:30:00,58.32,58.36,58.29,58.31,182268.0,50.7961,50.831,50.77,50.7874,182268.0
2020-04-22 10:35:00,58.32,58.38,58.32,58.36,248479.0,50.7961,50.8484,50.7961,50.831,248479.0
2020-04-22 10:40:00,58.36,58.39,58.33,58.36,124276.0,50.831,50.8571,50.8048,50.831,124276.0
2020-04-22 10:45:00,58.36,58.37,58.29,58.32,116042.0,50.831,50.8397,50.77,50.7961,116042.0
2020-04-22 10:50:00,58.32,58.35,58.21,58.23,123200.0,50.7961,50.8222,50.7003,50.7177,123200.0
2020-04-22 10:55:00,58.24,58.29,58.22,58.23,130957.0,50.7264,50.77,50.709,50.7177,130957.0
2020-04-22 11:00:00,58.23,58.26,58.14,58.23,105092.0,50.7177,50.7439,50.6393,50.7177,105092.0
2020-04-22 11:05:00,58.26,58.31,58.23,58.24,155343.0,50.7439,50.7874,50.7177,50.7264,155343.0
2020-04-22 11:10:00,58.25,58.32,58.22,58.29,176206.0,50.7351,50.7961,50.709,50.77,176206.0
2020-04-22 11:15:00,58.3,58.4,58.3,58.38,172099.0,50.7787,50.8658,50.7787,50.8484,172099.0
2020-04-22 11:20:00,58.38,58.4,58.35,58.4,126327.0,50.8484,50.8658,50.8222,50.8658,126327.0
2020-04-22 11:25:00,58.4,58.43,58.35,58.41,152276.0,50.8658,50.8919,50.8222,50.8745,152276.0
2020-04-22 11:30:00,58.42,58.53,58.41,58.49,172875.0,50.8832,50.979,50.8745,50.9442,172875.0
2020-04-22 11:35:00,58.49,58.49,58.44,58.47,135710.0,50.9442,50.9442,50.9006,50.9268,135710.0
2020-04-22 11:40:00,58.47,58.6,58.44,58.56,231364.0,50.9268,51.04,50.9006,51.0051,231364.0
2020-04-22 11:45:00,58.55,58.55,58.5,58.52,96686.0,50.9964,50.9964,50.9529,50.9703,96686.0
2020-04-22 11:50:00,58.53,58.54,58.49,58.53,106710.0,50.979,50.9877,50.9442,50.979,106710.0
2020-04-22 11:55:00,58.53,58.54,58.45,58.48,151191.0,50.979,50.9877,50.9093,50.9355,151191.0
2020-04-22 12:00:00,58.49,58.59,58.48,58.49,158982.0,50.9442,51.0313,50.9355,50.9442,158982.0
2020-04-22 12:05:00,58.48,58.51,58.37,58.39,121834.0,50.9355,50.9616,50.8397,50.8571,121834.0
2020-04-22 12:10:00,58.39,58.43,58.37,58.41,88346.0,50.8571,50.8919,50.8397,50.8745,88346.0
2020-04-22 12:15:00,58.42,58.48,58.41,58.46,62896.0,50.8832,50.9355,50.8745,50.918,62896.0
2020-04-22 12:20:00,58.47,58.53,58.44,58.52,146701.0,50.9268,50.979,50.9006,50.9703,146701.0
2020-04-22 12:25:00,58.52,58.54,58.47,58.52,104367.0,50.9703,50.9877,50.9268,50.9703,104367.0
2020-04-22 12:30:00,58.53,58.54,58.45,58.46,151693.0,50.979,50.9877,50.9093,50.918,151693.0
2020-04-22 12:35:00,58.46,58.53,58.42,58.53,130609.0,50.918,50.979,50.8832,50.979,130609.0
2020-04-22 12:40:00,58.54,58.58,58.51,58.52,57692.0,50.9877,51.0226,50.9616,50.9703,57692.0
2020-04-22 12:45:00,58.51,58.53,58.46,58.47,74402.0,50.9616,50.979,50.918,50.9268,74402.0
2020-04-22 12:50:00,58.47,58.47,58.4,58.45,108236.0,50.9268,50.9268,50.8658,50.9093,108236.0
2020-04-22 12:55:00,58.45,58.46,58.39,58.43,87149.0,50.9093,50.918,50.8571,50.8919,87149.0
2020-04-22 13:00:00,58.44,58.48,58.42,58.43,52977.0,50.9006,50.9355,50.8832,50.8919,52977.0
2020-04-22 13:05:00,58.45,58.45,58.39,58.4,91883.0,50.9093,50.9093,50.8571,50.8658,91883.0
2020-04-22 13:10:00,58.41,58.45,58.4,58.43,88887.0,50.8745,50.9093,50.8658,50.8919,88887.0
2020-04-22 13:15:00,58.43,58.45,58.41,58.42,165288.0,50.8919,50.9093,50.8745,50.8832,165288.0
2020-04-22 13:20:00,58.42,58.46,58.41,58.41,208378.0,50.8832,50.918,50.8745,50.8745,208378.0
2020-04-22 13:25:00,58.41,58.53,58.4,58.52,157879.0,50.8745,50.979,50.8658,50.9703,157879.0
2020-04-22 13:30:00,58.52,58.55,58.43,58.44,182413.0,50.9703,50.9964,50.8919,50.9006,182413.0
2020-04-22 13:35:00,58.44,58.5,58.43,58.45,187389.0,50.9006,50.9529,50.8919,50.9093,187389.0
2020-04-22 13:40:00,58.45,58.54,58.43,58.52,225798.0,50.9093,50.9877,50.8919,50.9703,225798.0
2020-04-22 13:45:00,58.53,58.56,58.51,58.55,186058.0,50.979,51.0051,50.9616,50.9964,186058.0
2020-04-22 13:50:00,58.55,58.58,58.51,58.53,171120.0,50.9964,51.0226,50.9616,50.979,171120.0
2020-04-22 13:55:00,58.54,58.57,58.52,58.55,135557.0,50.9877,51.0139,50.9703,50.9964,135557.0
2020-04-22 14:00:00,58.55,58.59,58.53,58.55,255525.0,50.9964,51.0313,50.979,50.9964,255525.0
2020-04-22 14:05:00,58.56,58.6,58.53,58.57,232294.0,51.0051,51.04,50.979,51.0139,232294.0
2020-04-22 14:10:00,58.57,58.58,58.49,58.55,836190.0,51.0139,51.0226,50.9442,50.9964,836190.0
2020-04-22 14:15:00,58.55,58.58,58.53,58.56,102719.0,50.9964,51.0226,50.979,51.0051,102719.0
2020-04-22 14:20:00,58.56,58.64,58.56,58.6,84143.0,51.0051,51.0748,51.0051,51.04,84143.0
2020-04-22 14:25:00,58.61,58.61,58.55,58.56,115341.0,51.0487,51.0487,50.9964,51.0051,115341.0
2020-04-22 14:30:00,58.56,58.64,58.56,58.63,99847.0,51.0051,51.0748,51.0051,51.0661,99847.0
2020-04-22 14:35:00,58.62,58.64,58.6,58.64,62374.0,51.0574,51.0748,51.04,51.0748,62374.0
2020-04-22 14:40:00,58.64,58.69,58.63,58.68,76116.0,51.0748,51.1184,51.0661,51.1097,76116.0
2020-04-22 14:45:00,58.68,58.72,58.66,58.71,81572.0,51.1097,51.1445,51.0922,51.1358,81572.0
2020-04-22 14:50:00,58.71,58.74,58.69,58.69,139682.0,51.1358,51.1619,51.1184,51.1184,139682.0
2020-04-22 14:55:00,58.69,58.75,58.69,58.74,90174.0,51.1184,51.1706,51.1184,51.1619,90174.0
2020-04-22 15:00:00,58.74,58.79,58.69,58.79,131935.0,51.1619,51.2055,51.1184,51.2055,131935.0
2020-04-22 15:05:00,58.79,58.8,58.74,58.78,99969.0,51.2055,51.2142,51.1619,51.1968,99969.0
2020-04-22 15:10:00,58.78,58.8,58.75,58.77,127513.0,51.1968,51.2142,51.1706,51.1881,127513.0
2020-04-22 15:15:00,58.76,58.77,58.71,58.77,117363.0,51.1793,51.1881,51.1358,51.1881,117363.0
2020-04-22 15:20:00,58.77,58.83,58.76,58.77,141795.0,51.1881,51.2403,51.1793,51.1881,141795.0
2020-04-22 15:25:00,58.77,58.8,58.72,58.73,113930.0,51.1881,51.2142,51.1445,51.1532,113930.0
2020-04-22 15:30:00,58.73,58.79,58.72,58.75,152541.0,51.1532,51.2055,51.1445,51.1706,152541.0
2020-04-22 15:35:00,58.75,58.8,58.74,58.77,223074.0,51.1706,51.2142,51.1619,51.1881,223074.0
2020-04-22 15:40:00,58.78,58.84,58.76,58.83,268926.0,51.1968,51.249,51.1793,51.2403,268926.0
2020-04-22 15:45:00,58.83,58.85,58.73,58.83,353911.0,51.2403,51.2577,51.1532,51.2403,353911.0
2020-04-22 15:50:00,58.83,58.94,58.77,58.81,747952.0,51.2403,51.3361,51.1881,51.2229,747952.0
2020-04-22 15:55:00,58.8,58.81,58.57,58.59,996242.0,51.2142,51.2229,51.0139,51.0313,996242.0
2020-04-23 09:30:00,58.47,58.74,58.39,58.67,301201.0,50.9268,51.1619,50.8571,51.101,301201.0
2020-04-23 09:35:00,58.68,58.77,58.67,58.68,166119.0,51.1097,51.1881,51.101,51.1097,166119.0
2020-04-23 09:40:00,58.68,58.7,58.59,58.65,94412.0,51.1097,51.1271,51.0313,51.0835,94412.0
2020-04-23 09:45:00,58.65,58.68,58.53,58.54,258528.0,51.0835,51.1097,50.979,50.9877,258528.0
2020-04-23 09:50:00,58.54,58.56,58.48,58.53,310619.0,50.9877,51.0051,50.9355,50.979,310619.0
2020-04-23 09:55:00,58.53,58.61,58.5,58.6,270698.0,50.979,51.0487,50.9529,51.04,270698.0
2020-04-23 10:00:00,58.61,58.64,58.41,58.45,245650.0,51.0487,51.0748,50.8745,50.9093,245650.0
2020-04-23 10:05:00,58.46,58.51,58.45,58.47,134761.0,50.918,50.9616,50.9093,50.9268,134761.0
2020-04-23 10:10:00,58.47,58.55,58.45,58.54,178631.0,50.9268,50.9964,50.9093,50.9877,178631.0
2020-04-23 10:15:00,58.53,58.58,58.51,58.56,145202.0,50.979,51.0226,50.9616,51.0051,145202.0
2020-04-23 10:20:00,58.57,58.62,58.54,58.61,179322.0,51.0139,51.0574,50.9877,51.0487,179322.0
2020-04-23 10:25:00,58.6,58.63,58.56,58.62,129141.0,51.04,51.0661,51.0051,51.0574,129141.0
2020-04-23 10:30:00,58.63,58.71,58.61,58.71,86317.0,51.0661,51.1358,51.0487,51.1358,86317.0
2020-04-23 10:35:00,58.71,58.71,58.68,58.7,182258.0,51.1358,51.1358,51.1097,51.1271,182258.0
2020-04-23 10:40:00,58.7,58.85,58.7,58.84,130535.0,51.1271,51.2577,51.1271,51.249,130535.0
2020-04-23 10:45:00,58.83,58.85,58.76,58.78,208102.0,51.2403,51.2577,51.1793,51.1968,208102.0
2020-04-23 10:50:00,58.77,58.79,58.74,58.75,161058.0,51.1881,51.2055,51.1619,51.1706,161058.0
2020-04-23 10:55:00,58.73,58.79,58.73,58.75,108273.0,51.1532,51.2055,51.1532,51.1706,108273.0
2020-04-23 11:00:00,58.74,58.76,58.69,58.73,69261.0,51.1619,51.1793,51.1184,51.1532,69261.0
2020-04-23 11:05:00,58.73,58.74,58.68,58.71,101207.0,51.1532,51.1619,51.1097,51.1358,101207.0
2020-04-23 11:10:00,58.71,58.72,58.6,58.62,128655.0,51.1358,51.1445,51.04,51.0574,128655.0
2020-04-23 11:15:00,58.62,58.68,58.58,58.63,104622.0,51.0574,51.1097,51.0226,51.0661,104622.0
2020-04-23 11:20:00,58.63,58.64,58.58,58.59,89301.0,51.0661,51.0748,51.0226,51.0313,89301.0
2020-04-23 11:25:00,58.59,58.71,58.58,58.68,64909.0,51.0313,51.1358,51.0226,51.1097,64909.0
2020-04-23 11:30:00,58.69,58.69,58.51,58.57,114405.0,51.1184,51.1184,50.9616,51.0139,114405.0
2020-04-23 11:35:00,58.58,58.59,58.54,58.57,101153.0,51.0226,51.0313,50.9877,51.0139,101153.0
2020-04-23 11:40:00,58.57,58.58,58.53,58.55,61395.0,51.0139,51.0226,50.979,50.9964,61395.0
2020-04-23 11:45:00,58.55,58.56,58.51,58.55,78474.0,50.9964,51.0051,50.9616,50.9964,78474.0
2020-04-23 11:50:00,58.55,58.57,58.49,58.51,111082.0,50.9964,51.0139,50.9442,50.9616,111082.0
2020-04-23 11:55:00,58.5,58.58,58.5,58.54,75128.0,50.9529,51.0226,50.9529,50.9877,75128.0
2020-04-23 12:00:00,58.53,58.58,58.5,58.56,87054.0,50.979,51.0226,50.9529,51.0051,87054.0
2020-04-23 12:05:00,58.57,58.59,58.52,58.59,109187.0,51.0139,51.0313,50.9703,51.0313,109187.0
2020-04-23 12:10:00,58.59,58.63,58.55,58.62,173511.0,51.0313,51.0661,50.9964,51.0574,173511.0
2020-04-23 12:15:00,58.62,58.66,58.61,58.64,67843.0,51.0574,51.0922,51.0487,51.0748,67843.0
2020-04-23 12:20:00,58.64,58.68,58.6,58.68,64792.0,51.0748,51.1097,51.04,51.1097,64792.0
2020-04-23 12:25:00,58.69,58.7,58.66,58.67,62893.0,51.1184,51.1271,51.0922,51.101,62893.0
2020-04-23 12:30:00,58.66,58.67,58.62,58.66,80094.0,51.0922,51.101,51.0574,51.0922,80094.0
2020-04-23 12:35:00,58.66,58.68,58.62,58.68,73665.0,51.0922,51.1097,51.0574,51.1097,73665.0
2020-04-23 12:40:00,58.67,58.68,58.29,58.32,388266.0,51.101,51.1097,50.77,50.7961,388266.0
2020-04-23 12:45:00,58.31,58.49,57.99,58.32,924077.0,50.7874,50.9442,50.5087,50.7961,924077.0
2020-04-23 12:50:00,58.33,58.39,58.16,58.32,421270.0,50.8048,50.8571,50.6568,50.7961,421270.0
2020-04-23 12:55:00,58.31,58.45,58.31,58.41,354107.0,50.7874,50.9093,50.7874,50.8745,354107.0
2020-04-23 13:00:00,58.41,58.52,58.4,58.49,82031.0,50.8745,50.9703,50.8658,50.9442,82031.0
2020-04-23 13:05:00,58.49,58.51,58.42,58.45,186427.0,50.9442,50.9616,50.8832,50.9093,186427.0
2020-04-23 13:10:00,58.44,58.55,58.43,58.55,114021.0,50.9006,50.9964,50.8919,50.9964,114021.0
2020-04-23 13:15:00,58.55,58.56,58.44,58.44,138097.0,50.9964,51.0051,50.9006,50.9006,138097.0
2020-04-23 13:20:00,58.44,58.45,58.25,58.26,136121.0,50.9006,50.9093,50.7351,50.7439,136121.0
2020-04-23 13:25:00,58.26,58.29,58.18,58.27,126404.0,50.7439,50.77,50.6742,50.7526,126404.0
2020-04-23 13:30:00,58.27,58.33,58.25,58.33,91478.0,50.7526,50.8048,50.7351,50.8048,91478.0
2020-04-23 13:35:00,58.34,58.37,58.3,58.31,68079.0,50.8135,50.8397,50.7787,50.7874,68079.0
2020-04-23 13:40:00,58.31,58.33,58.18,58.2,184653.0,50.7874,50.8048,50.6742,50.6916,184653.0
2020-04-23 13:45:00,58.2,58.29,58.19,58.19,81984.0,50.6916,50.77,50.6829,50.6829,81984.0
2020-04-23 13:50:00,58.2,58.24,58.18,58.2,163107.0,50.6916,50.7264,50.6742,50.6916,163107.0
2020-04-23 13:55:00,58.2,58.34,58.18,58.34,123854.0,50.6916,50.8135,50.6742,50.8135,123854.0
2020-04-23 14:00:00,58.34,58.36,58.28,58.34,69834.0,50.8135,50.831,50.7613,50.8135,69834.0
2020-04-23 14:05:00,58.34,58.37,58.26,58.28,93782.0,50.8135,50.8397,50.7439,50.7613,93782.0
2020-04-23 14:10:00,58.26,58.31,58.18,58.31,141492.0,50.7439,50.7874,50.6742,50.7874,141492.0
2020-04-23 14:15:00,58.3,58.4,58.3,58.35,132734.0,50.7787,50.8658,50.7787,50.8222,132734.0
2020-04-23 14:20:00,58.35,58.41,58.35,58.41,90096.0,50.8222,50.8745,50.8222,50.8745,90096.0
2020-04-23 14:25:00,58.41,58.45,58.4,58.43,78864.0,50.8745,50.9093,50.8658,50.8919,78864.0
2020-04-23 14:30:00,58.43,58.47,58.42,58.42,93757.0,50.8919,50.9268,50.8832,50.8832,93757.0
2020-04-23 14:35:00,58.43,58.46,58.39,58.4,74852.0,50.8919,50.918,50.8571,50.8658,74852.0
2020-04-23 14:40:00,58.4,58.47,58.4,58.43,103208.0,50.8658,50.9268,50.8658,50.8919,103208.0
2020-04-23 14:45:00,58.44,58.46,58.39,58.4,121694.0,50.9006,50.918,50.8571,50.8658,121694.0
2020-04-23 14:50:00,58.41,58.49,58.4,58.48,157268.0,50.8745,50.9442,50.8658,50.9355,157268.0
2020-04-23 14:55:00,58.48,58.54,58.47,58.51,106940.0,50.9355,50.9877,50.9268,50.9616,106940.0
2020-04-23 15:00:00,58.51,58.51,58.45,58.47,106697.0,50.9616,50.9616,50.9093,50.9268,106697.0
2020-04-23 15:05:00,58.47,58.48,58.4,58.41,97748.0,50.9268,50.9355,50.8658,50.8745,97748.0
2020-04-23 15:10:00,58.41,58.41,58.26,58.27,175602.0,50.8745,50.8745,50.7439,50.7526,175602.0
2020-04-23 15:15:00,58.27,58.28,58.17,58.21,155569.0,50.7526,50.7613,50.6655,50.7003,155569.0
2020-04-23 15:20:00,58.2,58.25,58.18,58.24,105539.0,50.6916,50.7351,50.6742,50.7264,105539.0
2020-04-23 15:25:00,58.25,58.29,58.22,58.29,159447.0,50.7351,50.77,50.709,50.77,159447.0
2020-04-23 15:30:00,58.29,58.36,58.2,58.32,294213.0,50.77,50.831,50.6916,50.7961,294213.0
2020-04-23 15:35:00,58.33,58.35,58.28,58.33,211606.0,50.8048,50.8222,50.7613,50.8048,211606.0
2020-04-23 15:40:00,58.32,58.36,58.24,58.25,240536.0,50.7961,50.831,50.7264,50.7351,240536.0
2020-04-23 15:45:00,58.25,58.35,58.25,58.34,240315.0,50.7351,50.8222,50.7351,50.8135,240315.0
2020-04-23 15:50:00,58.34,58.34,58.06,58.11,951530.0,50.8135,50.8135,50.5697,50.6132,951530.0
2020-04-23 15:55:00,58.11,58.2,58.07,58.09,3142047.0,50.6132,50.6916,50.5784,50.5958,3142047.0
2020-04-24 09:30:00,58.43,58.44,58.36,58.44,177094.0,50.8919,50.9006,50.831,50.9006,177094.0
2020-04-24 09:35:00,58.45,58.48,58.35,58.48,119288.0,50.9093,50.9355,50.8222,50.9355,119288.0
2020-04-24 09:40:00,58.47,58.49,58.42,58.45,164758.0,50.9268,50.9442,50.8832,50.9093,164758.0
2020-04-24 09:45:00,58.45,58.51,58.34,58.36,137037.0,50.9093,50.9616,50.8135,50.831,137037.0
2020-04-24 09:50:00,58.35,58.47,58.35,58.37,371658.0,50.8222,50.9268,50.8222,50.8397,371658.0
2020-04-24 09:55:00,58.37,58.37,58.23,58.28,135810.0,50.8397,50.8397,50.7177,50.7613,135810.0
2020-04-24 10:00:00,58.29,58.35,58.24,58.28,163783.0,50.77,50.8222,50.7264,50.7613,163783.0
2020-04-24 10:05:00,58.28,58.34,58.26,58.28,114978.0,50.7613,50.8135,50.7439,50.7613,114978.0
2020-04-24 10:10:00,58.28,58.42,58.28,58.4,177446.0,50.7613,50.8832,50.7613,50.8658,177446.0
2020-04-24 10:15:00,58.39,58.55,58.36,58.54,239821.0,50.8571,50.9964,50.831,50.9877,239821.0
2020-04-24 10:20:00,58.54,58.55,58.46,58.47,108105.0,50.9877,50.9964,50.918,50.9268,108105.0
2020-04-24 10:25:00,58.46,58.48,58.38,58.41,120071.0,50.918,50.9355,50.8484,50.8745,120071.0
2020-04-24 10:30:00,58.4,58.49,58.37,58.44,105360.0,50.8658,50.9442,50.8397,50.9006,105360.0
2020-04-24 10:35:00,58.44,58.52,58.43,58.5,98605.0,50.9006,50.9703,50.8919,50.9529,98605.0
2020-04-24 10:40:00,58.5,58.53,58.43,58.46,110154.0,50.9529,50.979,50.8919,50.918,110154.0
2020-04-24 10:45:00,58.45,58.49,58.41,58.43,137227.0,50.9093,50.9442,50.8745,50.8919,137227.0
2020-04-24 10:50:00,58.43,58.46,58.39,58.4,60549.0,50.8919,50.918,50.8571,50.8658,60549.0
2020-04-24 10:55:00,58.39,58.42,58.36,58.37,72529.0,50.8571,50.8832,50.831,50.8397,72529.0
2020-04-24 11:00:00,58.38,58.38,58.25,58.29,130284.0,50.8484,50.8484,50.7351,50.77,130284.0
2020-04-24 11:05:00,58.29,58.36,58.25,58.33,98191.0,50.77,50.831,50.7351,50.8048,98191.0
2020-04-24 11:10:00,58.33,58.33,58.23,58.28,72404.0,50.8048,50.8048,50.7177,50.7613,72404.0
2020-04-24 11:15:00,58.28,58.37,58.27,58.37,104584.0,50.7613,50.8397,50.7526,50.8397,104584.0
2020-04-24 11:20:00,58.37,58.41,58.35,58.38,66088.0,50.8397,50.8745,50.8222,50.8484,66088.0
2020-04-24 11:25:00,58.38,58.39,58.3,58.3,70477.0,50.8484,50.8571,50.7787,50.7787,70477.0
2020-04-24 11:30:00,58.3,58.34,58.24,58.3,93997.0,50.7787,50.8135,50.7264,50.7787,93997.0
2020-04-24 11:35:00,58.31,58.37,58.3,58.33,234031.0,50.7874,50.8397,50.7787,50.8048,234031.0
2020-04-24 11:40:00,58.33,58.33,58.25,58.27,172883.0,50.8048,50.8048,50.7351,50.7526,172883.0
2020-04-24 11:45:00,58.27,58.39,58.26,58.39,65478.0,50.7526,50.8571,50.7439,50.8571,65478.0
2020-04-24 11:50:00,58.39,58.39,58.32,58.33,74368.0,50.8571,50.8571,50.7961,50.8048,74368.0
2020-04-24 11:55:00,58.32,58.33,58.27,58.28,81580.0,50.7961,50.8048,50.7526,50.7613,81580.0
2020-04-24 12:00:00,58.29,58.31,58.23,58.31,72457.0,50.77,50.7874,50.7177,50.7874,72457.0
2020-04-24 12:05:00,58.31,58.35,58.3,58.34,91749.0,50.7874,50.8222,50.7787,50.8135,91749.0
2020-04-24 12:10:00,58.33,58.35,58.31,58.33,43555.0,50.8048,50.8222,50.7874,50.8048,43555.0
2020-04-24 12:15:00,58.32,58.37,58.29,58.36,60245.0,50.7961,50.8397,50.77,50.831,60245.0
2020-04-24 12:20:00,58.36,58.37,58.3,58.32,55449.0,50.831,50.8397,50.7787,50.7961,55449.0
2020-04-24 12:25:00,58.32,58.4,58.31,58.4,84164.0,50.7961,50.8658,50.7874,50.8658,84164.0
2020-04-24 12:30:00,58.4,58.41,58.36,58.36,51240.0,50.8658,50.8745,50.831,50.831,51240.0
2020-04-24 12:35:00,58.35,58.41,58.33,58.41,45014.0,50.8222,50.8745,50.8048,50.8745,45014.0
2020-04-24 12:40:00,58.4,58.47,58.4,58.45,64454.0,50.8658,50.9268,50.8658,50.9093,64454.0
2020-04-24 12:45:00,58.45,58.46,58.43,58.44,81760.0,50.9093,50.918,50.8919,50.9006,81760.0
2020-04-24 12:50:00,58.44,58.45,58.36,58.37,57226.0,50.9006,50.9093,50.831,50.8397,57226.0
2020-04-24 12:55:00,58.37,58.37,58.35,58.36,47187.0,50.8397,50.8397,50.8222,50.831,47187.0
2020-04-24 13:00:00,58.36,58.36,58.32,58.34,38250.0,50.831,50.831,50.7961,50.8135,38250.0
2020-04-24 13:05:00,58.34,58.35,58.32,58.33,68312.0,50.8135,50.8222,50.7961,50.8048,68312.0
2020-04-24 13:10:00,58.33,58.34,58.29,58.33,40994.0,50.8048,50.8135,50.77,50.8048,40994.0
2020-04-24 13:15:00,58.33,58.34,58.3,58.34,36225.0,50.8048,50.8135,50.7787,50.8135,36225.0
2020-04-24 13:20:00,58.34,58.34,58.28,58.3,54879.0,50.8135,50.8135,50.7613,50.7787,54879.0
2020-04-24 13:25:00,58.3,58.36,58.28,58.35,76400.0,50.7787,50.831,50.7613,50.8222,76400.0
2020-04-24 13:30:00,58.35,58.36,58.3,58.32,44474.0,50.8222,50.831,50.7787,50.7961,44474.0
2020-04-24 13:35:00,58.33,58.39,58.32,58.38,49941.0,50.8048,50.8571,50.7961,50.8484,49941.0
2020-04-24 13:40:00,58.39,58.45,58.38,58.44,67718.0,50.8571,50.9093,50.8484,50.9006,67718.0
2020-04-24 13:45:00,58.44,58.46,58.42,58.42,77778.0,50.9006,50.918,50.8832,50.8832,77778.0
2020-04-24 13:50:00,58.42,58.45,58.38,58.44,63819.0,50.8832,50.9093,50.8484,50.9006,63819.0
2020-04-24 13:55:00,58.45,58.55,58.43,58.54,89145.0,50.9093,50.9964,50.8919,50.9877,89145.0
2020-04-24 14:00:00,58.53,58.59,58.51,58.58,59654.0,50.979,51.0313,50.9616,51.0226,59654.0
2020-04-24 14:05:00,58.57,58.61,58.55,58.58,64784.0,51.0139,51.0487,50.9964,51.0226,64784.0
2020-04-24 14:10:00,58.57,58.6,58.56,58.59,49170.0,51.0139,51.04,51.0051,51.0313,49170.0
2020-04-24 14:15:00,58.59,58.63,58.55,58.56,80126.0,51.0313,51.0661,50.9964,51.0051,80126.0
2020-04-24 14:20:00,58.57,58.58,58.5,58.52,56473.0,51.0139,51.0226,50.9529,50.9703,56473.0
2020-04-24 14:25:00,58.52,58.52,58.47,58.48,53468.0,50.9703,50.9703,50.9268,50.9355,53468.0
2020-04-24 14:30:00,58.48,58.52,58.47,58.5,106211.0,50.9355,50.9703,50.9268,50.9529,106211.0
2020-04-24 14:35:00,58.49,58.59,58.49,58.59,102416.0,50.9442,51.0313,50.9442,51.0313,102416.0
2020-04-24 14:40:00,58.59,58.61,58.53,58.53,63652.0,51.0313,51.0487,50.979,50.979,63652.0
2020-04-24 14:45:00,58.53,58.6,58.53,58.57,71591.0,50.979,51.04,50.979,51.0139,71591.0
2020-04-24 14:50:00,58.57,58.59,58.51,58.52,86048.0,51.0139,51.0313,50.9616,50.9703,86048.0
2020-04-24 14:55:00,58.52,58.55,58.5,58.53,56643.0,50.9703,50.9964,50.9529,50.979,56643.0
2020-04-24 15:00:00,58.52,58.52,58.43,58.44,61692.0,50.9703,50.9703,50.8919,50.9006,61692.0
2020-04-24 15:05:00,58.44,58.55,58.43,58.55,91251.0,50.9006,50.9964,50.8919,50.9964,91251.0
2020-04-24 15:10:00,58.54,58.58,58.46,58.51,127218.0,50.9877,51.0226,50.918,50.9616,127218.0
2020-04-24 15:15:00,58.52,58.56,58.48,58.55,99658.0,50.9703,51.0051,50.9355,50.9964,99658.0
2020-04-24 15:20:00,58.56,58.65,58.55,58.65,108536.0,51.0051,51.0835,50.9964,51.0835,108536.0
2020-04-24 15:25:00,58.64,58.7,58.61,58.69,98129.0,51.0748,51.1271,51.0487,51.1184,98129.0
2020-04-24 15:30:00,58.7,58.74,58.67,58.74,156293.0,51.1271,51.1619,51.101,51.1619,156293.0
2020-04-24 15:35:00,58.73,58.81,58.73,58.79,147037.0,51.1532,51.2229,51.1532,51.2055,147037.0
2020-04-24 15:40:00,58.79,58.88,58.79,58.86,197791.0,51.2055,51.2839,51.2055,51.2664,197791.0
2020-04-24 15:45:00,58.86,58.9,58.82,58.87,151738.0,51.2664,51.3013,51.2316,51.2752,151738.0
2020-04-24 15:50:00,58.87,58.9,58.68,58.75,795633.0,51.2752,51.3013,51.1097,51.1706,795633.0
2020-04-24 15:55:00,58.74,58.77,58.65,58.7,430443.0,51.1619,51.1881,51.0835,51.1271,430443.0
2020-04-27 09:30:00,59.07,59.07,58.94,58.98,335577.0,51.4494,51.4494,51.3361,51.371,335577.0
2020-04-27 09:35:00,58.98,59.08,58.97,59.01,159123.0,51.371,51.4581,51.3623,51.3971,159123.0
2020-04-27 09:40:00,59.01,59.01,58.89,58.91,223862.0,51.3971,51.3971,51.2926,51.31,223862.0
2020-04-27 09:45:00,58.91,58.97,58.89,58.92,53800.0,51.31,51.3623,51.2926,51.3187,53800.0
2020-04-27 09:50:00,58.93,58.93,58.83,58.84,99535.0,51.3274,51.3274,51.2403,51.249,99535.0
2020-04-27 09:55:00,58.84,58.9,58.8,58.87,129354.0,51.249,51.3013,51.2142,51.2752,129354.0
2020-04-27 10:00:00,58.87,58.92,58.83,58.83,134568.0,51.2752,51.3187,51.2403,51.2403,134568.0
2020-04-27 10:05:00,58.82,58.82,58.69,58.74,60547.0,51.2316,51.2316,51.1184,51.1619,60547.0
2020-04-27 10:10:00,58.75,58.79,58.72,58.78,56251.0,51.1706,51.2055,51.1445,51.1968,56251.0
2020-04-27 10:15:00,58.79,58.8,58.73,58.77,97386.0,51.2055,51.2142,51.1532,51.1881,97386.0
2020-04-27 10:20:00,58.77,58.82,58.76,58.79,99989.0,51.1881,51.2316,51.1793,51.2055,99989.0
2020-04-27 10:25:00,58.79,58.82,58.76,58.82,68510.0,51.2055,51.2316,51.1793,51.2316,68510.0
2020-04-27 10:30:00,58.82,58.84,58.74,58.78,91234.0,51.2316,51.249,51.1619,51.1968,91234.0
2020-04-27 10:35:00,58.77,58.77,58.73,58.76,71582.0,51.1881,51.1881,51.1532,51.1793,71582.0
2020-04-27 10:40:00,58.76,58.77,58.67,58.67,67548.0,51.1793,51.1881,51.101,51.101,67548.0
2020-04-27 10:45:00,58.68,58.74,58.65,58.73,66915.0,51.1097,51.1619,51.0835,51.1532,66915.0
2020-04-27 10:50:00,58.73,58.8,58.7,58.79,93491.0,51.1532,51.2142,51.1271,51.2055,93491.0
2020-04-27 10:55:00,58.79,58.82,58.7,58.73,79818.0,51.2055,51.2316,51.1271,51.1532,79818.0
2020-04-27 11:00:00,58.73,58.74,58.69,58.7,58087.0,51.1532,51.1619,51.1184,51.1271,58087.0
2020-04-27 11:05:00,58.7,58.72,58.66,58.7,104157.0,51.1271,51.1445,51.0922,51.1271,104157.0
2020-04-27 11:10:00,58.7,58.75,58.69,58.73,119075.0,51.1271,51.1706,51.1184,51.1532,119075.0
2020-04-27 11:15:00,58.73,58.77,58.67,58.77,167237.0,51.1532,51.1881,51.101,51.1881,167237.0
2020-04-27 11:20:00,58.77,58.83,58.76,58.81,163467.0,51.1881,51.2403,51.1793,51.2229,163467.0
2020-04-27 11:25:00,58.81,58.85,58.8,58.81,195936.0,51.2229,51.2577,51.2142,51.2229,195936.0
2020-04-27 11:30:00,58.81,58.83,58.77,58.82,70193.0,51.2229,51.2403,51.1881,51.2316,70193.0
2020-04-27 11:35:00,58.83,58.86,58.82,58.83,94912.0,51.2403,51.2664,51.2316,51.2403,94912.0
2020-04-27 11:40:00,58.83,58.92,58.8,58.92,63043.0,51.2403,51.3187,51.2142,51.3187,63043.0
2020-04-27 11:45:00,58.92,58.94,58.88,58.92,68879.0,51.3187,51.3361,51.2839,51.3187,68879.0
2020-04-27 11:50:00,58.92,58.96,58.83,58.86,273925.0,51.3187,51.3535,51.2403,51.2664,273925.0
2020-04-27 11:55:00,58.86,58.91,58.86,58.89,46931.0,51.2664,51.31,51.2664,51.2926,46931.0
2020-04-27 12:00:00,58.89,58.9,58.81,58.84,68962.0,51.2926,51.3013,51.2229,51.249,68962.0
2020-04-27 12:05:00,58.84,58.89,58.84,58.88,46998.0,51.249,51.2926,51.249,51.2839,46998.0
2020-04-27 12:10:00,58.88,58.89,58.85,58.88,86913.0,51.2839,51.2926,51.2577,51.2839,86913.0
2020-04-27 12:15:00,58.89,58.95,58.88,58.95,47702.0,51.2926,51.3448,51.2839,51.3448,47702.0
2020-04-27 12:20:00,58.94,58.95,58.9,58.91,57232.0,51.3361,51.3448,51.3013,51.31,57232.0
2020-04-27 12:25:00,58.91,58.92,58.88,58.89,71600.0,51.31,51.3187,51.2839,51.2926,71600.0
2020-04-27 12:30:00,58.9,58.94,58.89,58.93,49442.0,51.3013,51.3361,51.2926,51.3274,49442.0
2020-04-27 12:35:00,58.94,59.01,58.94,58.94,94898.0,51.3361,51.3971,51.3361,51.3361,94898.0
2020-04-27 12:40:00,58.93,58.94,58.9,58.92,71186.0,51.3274,51.3361,51.3013,51.3187,71186.0
2020-04-27 12:45:00,58.92,58.93,58.86,58.9,70048.0,51.3187,51.3274,51.2664,51.3013,70048.0
2020-04-27 12:50:00,58.91,58.92,58.86,58.88,53102.0,51.31,51.3187,51.2664,51.2839,53102.0
2020-04-27 12:55:00,58.88,58.93,58.87,58.9,66201.0,51.2839,51.3274,51.2752,51.3013,66201.0
2020-04-27 13:00:00,58.91,58.91,58.86,58.89,128156.0,51.31,51.31,51.2664,51.2926,128156.0
2020-04-27 13:05:00,58.89,58.95,58.89,58.93,40951.0,51.2926,51.3448,51.2926,51.3274,40951.0
2020-04-27 13:10:00,58.94,58.96,58.92,58.94,72124.0,51.3361,51.3535,51.3187,51.3361,72124.0
2020-04-27 13:15:00,58.95,58.97,58.9,58.9,56230.0,51.3448,51.3623,51.3013,51.3013,56230.0
2020-04-27 13:20:00,58.9,58.91,58.87,58.88,54248.0,51.3013,51.31,51.2752,51.2839,54248.0
2020-04-27 13:25:00,58.88,58.92,58.88,58.89,198425.0,51.2839,51.3187,51.2839,51.2926,198425.0
2020-04-27 13:30:00,58.9,58.94,58.89,58.92,42211.0,51.3013,51.3361,51.2926,51.3187,42211.0
2020-04-27 13:35:00,58.92,58.93,58.87,58.9,51435.0,51.3187,51.3274,51.2752,51.3013,51435.0
2020-04-27 13:40:00,58.9,58.92,58.88,58.88,58209.0,51.3013,51.3187,51.2839,51.2839,58209.0
2020-04-27 13:45:00,58.88,58.89,58.81,58.82,34004.0,51.2839,51.2926,51.2229,51.2316,34004.0
2020-04-27 13:50:00,58.82,58.87,58.82,58.86,67805.0,51.2316,51.2752,51.2316,51.2664,67805.0
2020-04-27 13:55:00,58.87,58.91,58.87,58.89,52801.0,51.2752,51.31,51.2752,51.2926,52801.0
2020-04-27 14:00:00,58.89,58.97,58.88,58.96,40721.0,51.2926,51.3623,51.2839,51.3535,40721.0
2020-04-27 14:05:00,58.96,58.98,58.95,58.97,61628.0,51.3535,51.371,51.3448,51.3623,61628.0
2020-04-27 14:10:00,58.97,58.98,58.94,58.96,41484.0,51.3623,51.371,51.3361,51.3535,41484.0
2020-04-27 14:15:00,58.96,58.99,58.92,58.98,33048.0,51.3535,51.3797,51.3187,51.371,33048.0
2020-04-27 14:20:00,58.98,59.0,58.96,58.96,345163.0,51.371,51.3884,51.3535,51.3535,345163.0
2020-04-27 14:25:00,58.96,58.97,58.91,58.95,764753.0,51.3535,51.3623,51.31,51.3448,764753.0
2020-04-27 14:30:00,58.95,59.0,58.94,58.97,89573.0,51.3448,51.3884,51.3361,51.3623,89573.0
2020-04-27 14:35:00,58.97,58.99,58.94,58.98,69964.0,51.3623,51.3797,51.3361,51.371,69964.0
2020-04-27 14:40:00,58.98,59.04,58.97,58.98,185973.0,51.371,51.4232,51.3623,51.371,185973.0
2020-04-27 14:45:00,58.98,59.03,58.97,59.03,67883.0,51.371,51.4145,51.3623,51.4145,67883.0
2020-04-27 14:50:00,59.02,59.02,58.95,59.0,599517.0,51.4058,51.4058,51.3448,51.3884,599517.0
2020-04-27 14:55:00,59.0,59.01,58.94,58.95,62210.0,51.3884,51.3971,51.3361,51.3448,62210.0
2020-04-27 15:00:00,58.96,59.01,58.94,58.99,85794.0,51.3535,51.3971,51.3361,51.3797,85794.0
2020-04-27 15:05:00,58.99,59.0,58.93,58.93,84983.0,51.3797,51.3884,51.3274,51.3274,84983.0
2020-04-27 15:10:00,58.93,59.0,58.93,59.0,90825.0,51.3274,51.3884,51.3274,51.3884,90825.0
2020-04-27 15:15:00,59.0,59.01,58.96,59.0,111588.0,51.3884,51.3971,51.3535,51.3884,111588.0
2020-04-27 15:20:00,59.0,59.06,58.99,59.03,161329.0,51.3884,51.4406,51.3797,51.4145,161329.0
2020-04-27 15:25:00,59.04,59.04,58.97,59.0,126690.0,51.4232,51.4232,51.3623,51.3884,126690.0
2020-04-27 15:30:00,59.0,59.05,59.0,59.04,253121.0,51.3884,51.4319,51.3884,51.4232,253121.0
2020-04-27 15:35:00,59.04,59.1,59.03,59.07,161226.0,51.4232,51.4755,51.4145,51.4494,161226.0
2020-04-27 15:40:00,59.07,59.13,59.06,59.13,186450.0,51.4494,51.5016,51.4406,51.5016,186450.0
2020-04-27 15:45:00,59.13,59.14,59.09,59.13,216629.0,51.5016,51.5103,51.4668,51.5016,216629.0
2020-04-27 15:50:00,59.13,59.15,59.02,59.05,458365.0,51.5016,51.519,51.4058,51.4319,458365.0
2020-04-27 15:55:00,59.05,59.06,58.89,58.89,969305.0,51.4319,51.4406,51.2926,51.2926,969305.0
2020-04-28 09:30:00,59.56,59.63,59.29,59.31,345173.0,51.8761,51.9371,51.641,51.6584,345173.0
2020-04-28 09:35:00,59.31,59.45,59.3,59.41,198481.0,51.6584,51.7803,51.6497,51.7455,198481.0
2020-04-28 09:40:00,59.42,59.42,59.36,59.41,181210.0,51.7542,51.7542,51.7019,51.7455,181210.0
2020-04-28 09:45:00,59.41,59.5,59.4,59.41,136472.0,51.7455,51.8239,51.7368,51.7455,136472.0
2020-04-28 09:50:00,59.41,59.55,59.41,59.45,117562.0,51.7455,51.8674,51.7455,51.7803,117562.0
2020-04-28 09:55:00,59.44,59.46,59.34,59.34,191095.0,51.7716,51.789,51.6845,51.6845,191095.0
2020-04-28 10:00:00,59.34,59.39,59.26,59.39,263798.0,51.6845,51.7281,51.6148,51.7281,263798.0
2020-04-28 10:05:00,59.4,59.45,59.39,59.44,125310.0,51.7368,51.7803,51.7281,51.7716,125310.0
2020-04-28 10:10:00,59.43,59.46,59.38,59.43,40189.0,51.7629,51.789,51.7194,51.7629,40189.0
2020-04-28 10:15:00,59.44,59.61,59.42,59.55,110553.0,51.7716,51.9197,51.7542,51.8674,110553.0
2020-04-28 10:20:00,59.54,59.55,59.43,59.55,169573.0,51.8587,51.8674,51.7629,51.8674,169573.0
2020-04-28 10:25:00,59.55,59.64,59.53,59.63,160276.0,51.8674,51.9458,51.85,51.9371,160276.0
2020-04-28 10:30:00,59.63,59.63,59.51,59.51,93378.0,51.9371,51.9371,51.8326,51.8326,93378.0
2020-04-28 10:35:00,59.52,59.59,59.52,59.57,81935.0,51.8413,51.9023,51.8413,51.8848,81935.0
2020-04-28 10:40:00,59.57,59.58,59.45,59.47,164744.0,51.8848,51.8936,51.7803,51.7977,164744.0
2020-04-28 10:45:00,59.46,59.49,59.43,59.49,146405.0,51.789,51.8152,51.7629,51.8152,146405.0
2020-04-28 10:50:00,59.49,59.56,59.44,59.45,204905.0,51.8152,51.8761,51.7716,51.7803,204905.0
2020-04-28 10:55:00,59.45,59.45,59.24,59.26,142878.0,51.7803,51.7803,51.5974,51.6148,142878.0
2020-04-28 11:00:00,59.26,59.37,59.22,59.33,168383.0,51.6148,51.7107,51.58,51.6758,168383.0
2020-04-28 11:05:00,59.33,59.4,59.33,59.37,134928.0,51.6758,51.7368,51.6758,51.7107,134928.0
2020-04-28 11:10:00,59.37,59.45,59.34,59.45,95787.0,51.7107,51.7803,51.6845,51.7803,95787.0
2020-04-28 11:15:00,59.45,59.47,59.29,59.32,89149.0,51.7803,51.7977,51.641,51.6671,89149.0
2020-04-28 11:20:00,59.32,59.46,59.31,59.43,91379.0,51.6671,51.789,51.6584,51.7629,91379.0
2020-04-28 11:25:00,59.43,59.51,59.39,59.5,56045.0,51.7629,51.8326,51.7281,51.8239,56045.0
2020-04-28 11:30:00,59.49,59.53,59.46,59.51,94964.0,51.8152,51.85,51.789,51.8326,94964.0
2020-04-28 11:35:00,59.51,59.53,59.46,59.49,62792.0,51.8326,51.85,51.789,51.8152,62792.0
2020-04-28 11:40:00,59.48,59.5,59.42,59.43,57279.0,51.8065,51.8239,51.7542,51.7629,57279.0
2020-04-28 11:45:00,59.43,59.48,59.37,59.37,111083.0,51.7629,51.8065,51.7107,51.7107,111083.0
2020-04-28 11:50:00,59.38,59.41,59.27,59.3,107612.0,51.7194,51.7455,51.6236,51.6497,107612.0
2020-04-28 11:55:00,59.3,59.31,59.22,59.25,70743.0,51.6497,51.6584,51.58,51.6061,70743.0
2020-04-28 12:00:00,59.25,59.27,59.12,59.14,83856.0,51.6061,51.6236,51.4929,51.5103,83856.0
2020-04-28 12:05:00,59.15,59.22,59.14,59.21,82149.0,51.519,51.58,51.5103,51.5713,82149.0
2020-04-28 12:10:00,59.21,59.26,59.18,59.2,78820.0,51.5713,51.6148,51.5452,51.5626,78820.0
2020-04-28 12:15:00,59.19,59.19,58.96,58.99,112973.0,51.5539,51.5539,51.3535,51.3797,112973.0
2020-04-28 12:20:00,58.99,59.06,58.99,59.05,107199.0,51.3797,51.4406,51.3797,51.4319,107199.0
2020-04-28 12:25:00,59.05,59.07,59.02,59.04,88416.0,51.4319,51.4494,51.4058,51.4232,88416.0
2020-04-28 12:30:00,59.05,59.11,59.0,59.11,178518.0,51.4319,51.4842,51.3884,51.4842,178518.0
2020-04-28 12:35:00,59.1,59.12,59.07,59.09,77615.0,51.4755,51.4929,51.4494,51.4668,77615.0
2020-04-28 12:40:00,59.08,59.13,59.07,59.12,110370.0,51.4581,51.5016,51.4494,51.4929,110370.0
2020-04-28 12:45:00,59.13,59.17,59.07,59.16,162559.0,51.5016,51.5365,51.4494,51.5277,162559.0
2020-04-28 12:50:00,59.16,59.19,59.13,59.13,118969.0,51.5277,51.5539,51.5016,51.5016,118969.0
2020-04-28 12:55:00,59.14,59.26,59.14,59.22,124209.0,51.5103,51.6148,51.5103,51.58,124209.0
2020-04-28 13:00:00,59.22,59.31,59.21,59.3,79068.0,51.58,51.6584,51.5713,51.6497,79068.0
2020-04-28 13:05:00,59.31,59.34,59.29,59.32,51130.0,51.6584,51.6845,51.641,51.6671,51130.0
2020-04-28 13:10:00,59.33,59.36,59.3,59.31,65871.0,51.6758,51.7019,51.6497,51.6584,65871.0
2020-04-28 13:15:00,59.31,59.33,59.28,59.3,52318.0,51.6584,51.6758,51.6323,51.6497,52318.0
2020-04-28 13:20:00,59.3,59.34,59.29,59.32,59580.0,51.6497,51.6845,51.641,51.6671,59580.0
2020-04-28 13:25:00,59.33,59.36,59.29,59.33,70413.0,51.6758,51.7019,51.641,51.6758,70413.0
2020-04-28 13:30:00,59.32,59.34,59.28,59.28,82222.0,51.6671,51.6845,51.6323,51.6323,82222.0
2020-04-28 13:35:00,59.28,59.31,59.26,59.28,146461.0,51.6323,51.6584,51.6148,51.6323,146461.0
2020-04-28 13:40:00,59.28,59.42,59.27,59.42,98857.0,51.6323,51.7542,51.6236,51.7542,98857.0
2020-04-28 13:45:00,59.42,59.44,59.4,59.43,55868.0,51.7542,51.7716,51.7368,51.7629,55868.0
2020-04-28 13:50:00,59.42,59.44,59.38,59.38,40185.0,51.7542,51.7716,51.7194,51.7194,40185.0
2020-04-28 13:55:00,59.38,59.39,59.33,59.37,59642.0,51.7194,51.7281,51.6758,51.7107,59642.0
2020-04-28 14:00:00,59.37,59.47,59.36,59.45,57781.0,51.7107,51.7977,51.7019,51.7803,57781.0
2020-04-28 14:05:00,59.45,59.46,59.4,59.45,74147.0,51.7803,51.789,51.7368,51.7803,74147.0
2020-04-28 14:10:00,59.45,59.49,59.45,59.48,73767.0,51.7803,51.8152,51.7803,51.8065,73767.0
2020-04-28 14:15:00,59.48,59.48,59.45,59.47,51354.0,51.8065,51.8065,51.7803,51.7977,51354.0
2020-04-28 14:20:00,59.47,59.48,59.44,59.47,62967.0,51.7977,51.8065,51.7716,51.7977,62967.0
2020-04-28 14:25:00,59.47,59.52,59.46,59.52,51347.0,51.7977,51.8413,51.789,51.8413,51347.0
2020-04-28 14:30:00,59.52,59.55,59.5,59.51,52306.0,51.8413,51.8674,51.8239,51.8326,52306.0
2020-04-28 14:35:00,59.51,59.53,59.48,59.5,59381.0,51.8326,51.85,51.8065,51.8239,59381.0
2020-04-28 14:40:00,59.5,59.56,59.49,59.49,56142.0,51.8239,51.8761,51.8152,51.8152,56142.0
2020-04-28 14:45:00,59.49,59.51,59.45,59.5,44929.0,51.8152,51.8326,51.7803,51.8239,44929.0
2020-04-28 14:50:00,59.5,59.54,59.4,59.41,56357.0,51.8239,51.8587,51.7368,51.7455,56357.0
2020-04-28 14:55:00,59.42,59.45,59.37,59.4,48187.0,51.7542,51.7803,51.7107,51.7368,48187.0
2020-04-28 15:00:00,59.4,59.49,59.38,59.45,76252.0,51.7368,51.8152,51.7194,51.7803,76252.0
2020-04-28 15:05:00,59.45,59.49,59.43,59.46,53715.0,51.7803,51.8152,51.7629,51.789,53715.0
2020-04-28 15:10:00,59.46,59.48,59.43,59.44,72128.0,51.789,51.8065,51.7629,51.7716,72128.0
2020-04-28 15:15:00,59.43,59.47,59.41,59.46,77739.0,51.7629,51.7977,51.7455,51.789,77739.0
2020-04-28 15:20:00,59.46,59.54,59.35,59.43,274384.0,51.789,51.8587,51.6932,51.7629,274384.0
2020-04-28 15:25:00,59.43,59.47,59.42,59.44,76475.0,51.7629,51.7977,51.7542,51.7716,76475.0
2020-04-28 15:30:00,59.43,59.49,59.41,59.43,187664.0,51.7629,51.8152,51.7455,51.7629,187664.0
2020-04-28 15:35:00,59.43,59.48,59.38,59.47,154076.0,51.7629,51.8065,51.7194,51.7977,154076.0
2020-04-28 15:40:00,59.48,59.5,59.43,59.45,144287.0,51.8065,51.8239,51.7629,51.7803,144287.0
2020-04-28 15:45:00,59.44,59.46,59.28,59.29,125298.0,51.7716,51.789,51.6323,51.641,125298.0
2020-04-28 15:50:00,59.29,59.3,59.06,59.09,340314.0,51.641,51.6497,51.4406,51.4668,340314.0
2020-04-28 15:55:00,59.09,59.21,59.09,59.18,2468719.0,51.4668,51.5713,51.4668,51.5452,2468719.0
2020-04-29 09:30:00,59.5,59.51,58.4,59.08,504732.0,51.8239,51.8326,50.8658,51.4581,504732.0
2020-04-29 09:35:00,59.08,59.11,58.8,58.95,347454.0,51.4581,51.4842,51.2142,51.3448,347454.0
2020-04-29 09:40:00,58.95,58.99,58.75,58.78,227624.0,51.3448,51.3797,51.1706,51.1968,227624.0
2020-04-29 09:45:00,58.78,58.81,58.73,58.75,234181.0,51.1968,51.2229,51.1532,51.1706,234181.0
2020-04-29 09:50:00,58.77,58.83,58.72,58.8,154949.0,51.1881,51.2403,51.1445,51.2142,154949.0
2020-04-29 09:55:00,58.79,58.81,58.64,58.7,83583.0,51.2055,51.2229,51.0748,51.1271,83583.0
2020-04-29 10:00:00,58.69,58.7,58.59,58.65,100838.0,51.1184,51.1271,51.0313,51.0835,100838.0
2020-04-29 10:05:00,58.66,58.74,58.63,58.65,90790.0,51.0922,51.1619,51.0661,51.0835,90790.0
2020-04-29 10:10:00,58.65,58.79,58.65,58.73,237371.0,51.0835,51.2055,51.0835,51.1532,237371.0
2020-04-29 10:15:00,58.73,58.84,58.73,58.82,117025.0,51.1532,51.249,51.1532,51.2316,117025.0
2020-04-29 10:20:00,58.82,58.85,58.78,58.83,115729.0,51.2316,51.2577,51.1968,51.2403,115729.0
2020-04-29 10:25:00,58.83,58.91,58.81,58.83,142677.0,51.2403,51.31,51.2229,51.2403,142677.0
2020-04-29 10:30:00,58.83,58.84,58.74,58.76,71293.0,51.2403,51.249,51.1619,51.1793,71293.0
2020-04-29 10:35:00,58.77,58.79,58.68,58.72,186791.0,51.1881,51.2055,51.1097,51.1445,186791.0
2020-04-29 10:40:00,58.72,58.8,58.71,58.79,131998.0,51.1445,51.2142,51.1358,51.2055,131998.0
2020-04-29 10:45:00,58.79,58.83,58.77,58.83,97197.0,51.2055,51.2403,51.1881,51.2403,97197.0
2020-04-29 10:50:00,58.83,58.85,58.76,58.82,77026.0,51.2403,51.2577,51.1793,51.2316,77026.0
2020-04-29 10:55:00,58.82,58.85,58.79,58.79,127054.0,51.2316,51.2577,51.2055,51.2055,127054.0
2020-04-29 11:00:00,58.79,58.83,58.73,58.77,63911.0,51.2055,51.2403,51.1532,51.1881,63911.0
2020-04-29 11:05:00,58.78,58.86,58.77,58.84,63631.0,51.1968,51.2664,51.1881,51.249,63631.0
2020-04-29 11:10:00,58.85,58.89,58.83,58.87,85555.0,51.2577,51.2926,51.2403,51.2752,85555.0
2020-04-29 11:15:00,58.87,58.9,58.83,58.87,57828.0,51.2752,51.3013,51.2403,51.2752,57828.0
2020-04-29 11:20:00,58.88,58.92,58.84,58.89,94938.0,51.2839,51.3187,51.249,51.2926,94938.0
2020-04-29 11:25:00,58.89,58.91,58.85,58.89,103123.0,51.2926,51.31,51.2577,51.2926,103123.0
2020-04-29 11:30:00,58.89,58.93,58.87,58.9,190477.0,51.2926,51.3274,51.2752,51.3013,190477.0
2020-04-29 11:35:00,58.9,58.97,58.88,58.97,72760.0,51.3013,51.3623,51.2839,51.3623,72760.0
2020-04-29 11:40:00,58.98,59.02,58.95,59.01,126509.0,51.371,51.4058,51.3448,51.3971,126509.0
2020-04-29 11:45:00,59.0,59.12,59.0,59.12,249242.0,51.3884,51.4929,51.3884,51.4929,249242.0
2020-04-29 11:50:00,59.12,59.16,59.09,59.15,104327.0,51.4929,51.5277,51.4668,51.519,104327.0
2020-04-29 11:55:00,59.16,59.19,59.13,59.15,128207.0,51.5277,51.5539,51.5016,51.519,128207.0
2020-04-29 12:00:00,59.16,59.21,59.16,59.21,68105.0,51.5277,51.5713,51.5277,51.5713,68105.0
2020-04-29 12:05:00,59.22,59.25,59.18,59.23,67059.0,51.58,51.6061,51.5452,51.5887,67059.0
2020-04-29 12:10:00,59.24,59.26,59.21,59.22,55681.0,51.5974,51.6148,51.5713,51.58,55681.0
2020-04-29 12:15:00,59.23,59.28,59.2,59.23,148324.0,51.5887,51.6323,51.5626,51.5887,148324.0
2020-04-29 12:20:00,59.23,59.31,59.21,59.3,73838.0,51.5887,51.6584,51.5713,51.6497,73838.0
2020-04-29 12:25:00,59.31,59.33,59.26,59.31,68001.0,51.6584,51.6758,51.6148,51.6584,68001.0
2020-04-29 12:30:00,59.3,59.32,59.28,59.29,28914.0,51.6497,51.6671,51.6323,51.641,28914.0
2020-04-29 12:35:00,59.29,59.41,59.28,59.39,120833.0,51.641,51.7455,51.6323,51.7281,120833.0
2020-04-29 12:40:00,59.39,59.4,59.36,59.37,49760.0,51.7281,51.7368,51.7019,51.7107,49760.0
2020-04-29 12:45:00,59.38,59.4,59.36,59.39,91794.0,51.7194,51.7368,51.7019,51.7281,91794.0
2020-04-29 12:50:00,59.39,59.42,59.35,59.37,58620.0,51.7281,51.7542,51.6932,51.7107,58620.0
2020-04-29 12:55:00,59.36,59.38,59.3,59.34,60333.0,51.7019,51.7194,51.6497,51.6845,60333.0
2020-04-29 13:00:00,59.35,59.46,59.34,59.43,124673.0,51.6932,51.789,51.6845,51.7629,124673.0
2020-04-29 13:05:00,59.43,59.5,59.42,59.49,62299.0,51.7629,51.8239,51.7542,51.8152,62299.0
2020-04-29 13:10:00,59.48,59.49,59.39,59.39,29934.0,51.8065,51.8152,51.7281,51.7281,29934.0
2020-04-29 13:15:00,59.38,59.46,59.38,59.45,55604.0,51.7194,51.789,51.7194,51.7803,55604.0
2020-04-29 13:20:00,59.45,59.45,59.42,59.45,67907.0,51.7803,51.7803,51.7542,51.7803,67907.0
2020-04-29 13:25:00,59.45,59.49,59.44,59.46,492664.0,51.7803,51.8152,51.7716,51.789,492664.0
2020-04-29 13:30:00,59.46,59.47,59.38,59.39,202414.0,51.789,51.7977,51.7194,51.7281,202414.0
2020-04-29 13:35:00,59.39,59.42,59.37,59.42,236622.0,51.7281,51.7542,51.7107,51.7542,236622.0
2020-04-29 13:40:00,59.41,59.42,59.33,59.35,92834.0,51.7455,51.7542,51.6758,51.6932,92834.0
2020-04-29 13:45:00,59.36,59.41,59.35,59.4,70969.0,51.7019,51.7455,51.6932,51.7368,70969.0
2020-04-29 13:50:00,59.4,59.42,59.37,59.39,66133.0,51.7368,51.7542,51.7107,51.7281,66133.0
2020-04-29 13:55:00,59.39,59.45,59.37,59.4,422861.0,51.7281,51.7803,51.7107,51.7368,422861.0
2020-04-29 14:00:00,59.41,59.47,59.24,59.32,305552.0,51.7455,51.7977,51.5974,51.6671,305552.0
2020-04-29 14:05:00,59.31,59.31,59.23,59.26,109336.0,51.6584,51.6584,51.5887,51.6148,109336.0
2020-04-29 14:10:00,59.27,59.28,59.14,59.18,72981.0,51.6236,51.6323,51.5103,51.5452,72981.0
2020-04-29 14:15:00,59.19,59.26,59.13,59.14,72772.0,51.5539,51.6148,51.5016,51.5103,72772.0
2020-04-29 14:20:00,59.14,59.21,59.13,59.19,58155.0,51.5103,51.5713,51.5016,51.5539,58155.0
2020-04-29 14:25:00,59.18,59.25,59.15,59.19,123548.0,51.5452,51.6061,51.519,51.5539,123548.0
2020-04-29 14:30:00,59.19,59.28,59.17,59.27,114787.0,51.5539,51.6323,51.5365,51.6236,114787.0
2020-04-29 14:35:00,59.27,59.32,59.22,59.26,133579.0,51.6236,51.6671,51.58,51.6148,133579.0
2020-04-29 14:40:00,59.25,59.31,59.22,59.29,88132.0,51.6061,51.6584,51.58,51.641,88132.0
2020-04-29 14:45:00,59.29,59.3,59.17,59.18,129448.0,51.641,51.6497,51.5365,51.5452,129448.0
2020-04-29 14:50:00,59.18,59.21,59.09,59.11,98730.0,51.5452,51.5713,51.4668,51.4842,98730.0
2020-04-29 14:55:00,59.1,59.26,59.08,59.26,83637.0,51.4755,51.6148,51.4581,51.6148,83637.0
2020-04-29 15:00:00,59.24,59.33,59.23,59.32,90459.0,51.5974,51.6758,51.5887,51.6671,90459.0
2020-04-29 15:05:00,59.32,59.35,59.29,59.34,99554.0,51.6671,51.6932,51.641,51.6845,99554.0
2020-04-29 15:10:00,59.33,59.34,59.28,59.31,67261.0,51.6758,51.6845,51.6323,51.6584,67261.0
2020-04-29 15:15:00,59.31,59.32,59.25,59.32,102099.0,51.6584,51.6671,51.6061,51.6671,102099.0
2020-04-29 15:20:00,59.32,59.36,59.31,59.33,210918.0,51.6671,51.7019,51.6584,51.6758,210918.0
2020-04-29 15:25:00,59.33,59.36,59.29,59.34,149856.0,51.6758,51.7019,51.641,51.6845,149856.0
2020-04-29 15:30:00,59.35,59.35,59.23,59.32,120868.0,51.6932,51.6932,51.5887,51.6671,120868.0
2020-04-29 15:35:00,59.32,59.35,59.25,59.26,94052.0,51.6671,51.6932,51.6061,51.6148,94052.0
2020-04-29 15:40:00,59.27,59.3,59.23,59.23,137939.0,51.6236,51.6497,51.5887,51.5887,137939.0
2020-04-29 15:45:00,59.23,59.24,59.16,59.19,297248.0,51.5887,51.5974,51.5277,51.5539,297248.0
2020-04-29 15:50:00,59.19,59.19,58.92,58.96,442766.0,51.5539,51.5539,51.3187,51.3535,442766.0
2020-04-29 15:55:00,58.95,59.03,58.87,58.95,3157480.0,51.3448,51.4145,51.2752,51.3448,3157480.0
2020-04-30 09:30:00,58.79,58.82,58.39,58.47,707250.0,51.2055,51.2316,50.8571,50.9268,707250.0
2020-04-30 09:35:00,58.48,58.54,58.33,58.39,373578.0,50.9355,50.9877,50.8048,50.8571,373578.0
2020-04-30 09:40:00,58.4,58.4,58.12,58.12,466275.0,50.8658,50.8658,50.6219,50.6219,466275.0
2020-04-30 09:45:00,58.12,58.13,57.92,57.97,496483.0,50.6219,50.6306,50.4477,50.4913,496483.0
2020-04-30 09:50:00,57.97,58.07,57.92,58.06,177729.0,50.4913,50.5784,50.4477,50.5697,177729.0
2020-04-30 09:55:00,58.07,58.18,58.04,58.16,218862.0,50.5784,50.6742,50.5522,50.6568,218862.0
2020-04-30 10:00:00,58.16,58.38,58.12,58.12,252423.0,50.6568,50.8484,50.6219,50.6219,252423.0
2020-04-30 10:05:00,58.13,58.29,58.07,58.29,147479.0,50.6306,50.77,50.5784,50.77,147479.0
2020-04-30 10:10:00,58.29,58.39,58.25,58.27,165085.0,50.77,50.8571,50.7351,50.7526,165085.0
2020-04-30 10:15:00,58.26,58.32,58.16,58.27,227493.0,50.7439,50.7961,50.6568,50.7526,227493.0
2020-04-30 10:20:00,58.28,58.41,58.27,58.41,126420.0,50.7613,50.8745,50.7526,50.8745,126420.0
2020-04-30 10:25:00,58.41,58.74,58.4,58.69,287480.0,50.8745,51.1619,50.8658,51.1184,287480.0
2020-04-30 10:30:00,58.7,58.8,58.67,58.7,89171.0,51.1271,51.2142,51.101,51.1271,89171.0
2020-04-30 10:35:00,58.71,58.75,58.67,58.72,153039.0,51.1358,51.1706,51.101,51.1445,153039.0
2020-04-30 10:40:00,58.71,58.74,58.54,58.55,254692.0,51.1358,51.1619,50.9877,50.9964,254692.0
2020-04-30 10:45:00,58.55,58.72,58.52,58.65,210019.0,50.9964,51.1445,50.9703,51.0835,210019.0
2020-04-30 10:50:00,58.64,58.69,58.61,58.68,164561.0,51.0748,51.1184,51.0487,51.1097,164561.0
2020-04-30 10:55:00,58.68,58.71,58.57,58.57,120549.0,51.1097,51.1358,51.0139,51.0139,120549.0
2020-04-30 11:00:00,58.58,58.7,58.57,58.69,94719.0,51.0226,51.1271,51.0139,51.1184,94719.0
2020-04-30 11:05:00,58.7,58.7,58.57,58.62,125037.0,51.1271,51.1271,51.0139,51.0574,125037.0
2020-04-30 11:10:00,58.61,58.65,58.59,58.63,162664.0,51.0487,51.0835,51.0313,51.0661,162664.0
2020-04-30 11:15:00,58.63,58.68,58.58,58.61,128441.0,51.0661,51.1097,51.0226,51.0487,128441.0
2020-04-30 11:20:00,58.6,58.64,58.57,58.58,106121.0,51.04,51.0748,51.0139,51.0226,106121.0
2020-04-30 11:25:00,58.58,58.6,58.5,58.52,102774.0,51.0226,51.04,50.9529,50.9703,102774.0
2020-04-30 11:30:00,58.51,58.6,58.49,58.53,64215.0,50.9616,51.04,50.9442,50.979,64215.0
2020-04-30 11:35:00,58.53,58.55,58.46,58.51,53833.0,50.979,50.9964,50.918,50.9616,53833.0
2020-04-30 11:40:00,58.52,58.56,58.5,58.52,87500.0,50.9703,51.0051,50.9529,50.9703,87500.0
2020-04-30 11:45:00,58.52,58.53,58.41,58.41,107769.0,50.9703,50.979,50.8745,50.8745,107769.0
2020-04-30 11:50:00,58.42,58.43,58.34,58.34,45176.0,50.8832,50.8919,50.8135,50.8135,45176.0
2020-04-30 11:55:00,58.34,58.4,58.3,58.33,84070.0,50.8135,50.8658,50.7787,50.8048,84070.0
2020-04-30 12:00:00,58.33,58.44,58.29,58.43,97130.0,50.8048,50.9006,50.77,50.8919,97130.0
2020-04-30 12:05:00,58.43,58.46,58.39,58.43,184841.0,50.8919,50.918,50.8571,50.8919,184841.0
2020-04-30 12:10:00,58.44,58.46,58.38,58.41,55318.0,50.9006,50.918,50.8484,50.8745,55318.0
2020-04-30 12:15:00,58.41,58.43,58.36,58.38,89865.0,50.8745,50.8919,50.831,50.8484,89865.0
2020-04-30 12:20:00,58.38,58.41,58.33,58.36,58139.0,50.8484,50.8745,50.8048,50.831,58139.0
2020-04-30 12:25:00,58.36,58.43,58.34,58.43,69934.0,50.831,50.8919,50.8135,50.8919,69934.0
2020-04-30 12:30:00,58.42,58.42,58.27,58.33,444440.0,50.8832,50.8832,50.7526,50.8048,444440.0
2020-04-30 12:35:00,58.34,58.42,58.33,58.41,129975.0,50.8135,50.8832,50.8048,50.8745,129975.0
2020-04-30 12:40:00,58.4,58.44,58.37,58.4,64812.0,50.8658,50.9006,50.8397,50.8658,64812.0
2020-04-30 12:45:00,58.39,58.42,58.34,58.34,81823.0,50.8571,50.8832,50.8135,50.8135,81823.0
2020-04-30 12:50:00,58.34,58.43,58.33,58.42,91697.0,50.8135,50.8919,50.8048,50.8832,91697.0
2020-04-30 12:55:00,58.42,58.43,58.36,58.39,36768.0,50.8832,50.8919,50.831,50.8571,36768.0
2020-04-30 13:00:00,58.39,58.39,58.28,58.29,90835.0,50.8571,50.8571,50.7613,50.77,90835.0
2020-04-30 13:05:00,58.29,58.35,58.26,58.33,61145.0,50.77,50.8222,50.7439,50.8048,61145.0
2020-04-30 13:10:00,58.32,58.44,58.31,58.44,106982.0,50.7961,50.9006,50.7874,50.9006,106982.0
2020-04-30 13:15:00,58.44,58.45,58.39,58.4,37129.0,50.9006,50.9093,50.8571,50.8658,37129.0
2020-04-30 13:20:00,58.41,58.42,58.35,58.39,102068.0,50.8745,50.8832,50.8222,50.8571,102068.0
2020-04-30 13:25:00,58.38,58.38,58.32,58.32,92037.0,50.8484,50.8484,50.7961,50.7961,92037.0
2020-04-30 13:30:00,58.32,58.4,58.29,58.37,83799.0,50.7961,50.8658,50.77,50.8397,83799.0
2020-04-30 13:35:00,58.38,58.43,58.3,58.31,218347.0,50.8484,50.8919,50.7787,50.7874,218347.0
2020-04-30 13:40:00,58.31,58.31,58.25,58.3,54721.0,50.7874,50.7874,50.7351,50.7787,54721.0
2020-04-30 13:45:00,58.3,58.31,58.24,58.25,54393.0,50.7787,50.7874,50.7264,50.7351,54393.0
2020-04-30 13:50:00,58.24,58.27,58.19,58.25,146019.0,50.7264,50.7526,50.6829,50.7351,146019.0
2020-04-30 13:55:00,58.25,58.26,58.18,58.22,46865.0,50.7351,50.7439,50.6742,50.709,46865.0
2020-04-30 14:00:00,58.22,58.24,58.15,58.23,313716.0,50.709,50.7264,50.648,50.7177,313716.0
2020-04-30 14:05:00,58.21,58.25,58.2,58.21,65258.0,50.7003,50.7351,50.6916,50.7003,65258.0
2020-04-30 14:10:00,58.21,58.23,58.19,58.22,56291.0,50.7003,50.7177,50.6829,50.709,56291.0
2020-04-30 14:15:00,58.21,58.21,58.14,58.14,94743.0,50.7003,50.7003,50.6393,50.6393,94743.0
2020-04-30 14:20:00,58.14,58.2,58.12,58.16,37383.0,50.6393,50.6916,50.6219,50.6568,37383.0
2020-04-30 14:25:00,58.16,58.16,58.12,58.14,66250.0,50.6568,50.6568,50.6219,50.6393,66250.0
2020-04-30 14:30:00,58.14,58.28,58.14,58.26,55582.0,50.6393,50.7613,50.6393,50.7439,55582.0
2020-04-30 14:35:00,58.25,58.26,58.16,58.2,67845.0,50.7351,50.7439,50.6568,50.6916,67845.0
2020-04-30 14:40:00,58.2,58.21,58.16,58.21,229345.0,50.6916,50.7003,50.6568,50.7003,229345.0
2020-04-30 14:45:00,58.22,58.31,58.21,58.25,91059.0,50.709,50.7874,50.7003,50.7351,91059.0
2020-04-30 14:50:00,58.25,58.27,58.15,58.17,86566.0,50.7351,50.7526,50.648,50.6655,86566.0
2020-04-30 14:55:00,58.17,58.19,58.11,58.17,92247.0,50.6655,50.6829,50.6132,50.6655,92247.0
2020-04-30 15:00:00,58.17,58.2,58.1,58.11,78122.0,50.6655,50.6916,50.6045,50.6132,78122.0
2020-04-30 15:05:00,58.12,58.21,58.11,58.19,98465.0,50.6219,50.7003,50.6132,50.6829,98465.0
2020-04-30 15:10:00,58.18,58.21,58.13,58.19,74096.0,50.6742,50.7003,50.6306,50.6829,74096.0
2020-04-30 15:15:00,58.19,58.37,58.19,58.32,244582.0,50.6829,50.8397,50.6829,50.7961,244582.0
2020-04-30 15:20:00,58.32,58.46,58.32,58.44,144841.0,50.7961,50.918,50.7961,50.9006,144841.0
2020-04-30 15:25:00,58.44,58.45,58.36,58.37,135108.0,50.9006,50.9093,50.831,50.8397,135108.0
2020-04-30 15:30:00,58.37,58.42,58.33,58.36,182285.0,50.8397,50.8832,50.8048,50.831,182285.0
2020-04-30 15:35:00,58.36,58.37,58.24,58.29,374861.0,50.831,50.8397,50.7264,50.77,374861.0
2020-04-30 15:40:00,58.28,58.31,58.19,58.29,413020.0,50.7613,50.7874,50.6829,50.77,413020.0
2020-04-30 15:45:00,58.3,58.32,58.21,58.22,472627.0,50.7787,50.7961,50.7003,50.709,472627.0
2020-04-30 15:50:00,58.21,58.36,58.14,58.36,682778.0,50.7003,50.831,50.6393,50.831,682778.0
2020-04-30 15:55:00,58.36,58.44,58.25,58.27,1222924.0,50.831,50.9006,50.7351,50.7526,1222924.0
2020-05-01 09:30:00,57.94,58.14,57.82,58.01,245155.0,50.4651,50.6393,50.3606,50.5261,245155.0
2020-05-01 09:35:00,58.0,58.01,57.73,57.77,202304.0,50.5174,50.5261,50.2822,50.3171,202304.0
2020-05-01 09:40:00,57.78,58.12,57.76,58.11,231739.0,50.3258,50.6219,50.3084,50.6132,231739.0
2020-05-01 09:45:00,58.11,58.19,58.09,58.18,177690.0,50.6132,50.6829,50.5958,50.6742,177690.0
2020-05-01 09:50:00,58.19,58.23,58.1,58.2,170002.0,50.6829,50.7177,50.6045,50.6916,170002.0
2020-05-01 09:55:00,58.2,58.24,58.16,58.17,216732.0,50.6916,50.7264,50.6568,50.6655,216732.0
2020-05-01 10:00:00,58.17,58.27,58.1,58.16,199795.0,50.6655,50.7526,50.6045,50.6568,199795.0
2020-05-01 10:05:00,58.16,58.27,58.12,58.15,332316.0,50.6568,50.7526,50.6219,50.648,332316.0
2020-05-01 10:10:00,58.15,58.16,58.04,58.08,124979.0,50.648,50.6568,50.5522,50.5871,124979.0
2020-05-01 10:15:00,58.09,58.14,58.05,58.1,212519.0,50.5958,50.6393,50.5609,50.6045,212519.0
2020-05-01 10:20:00,58.09,58.14,58.04,58.07,234220.0,50.5958,50.6393,50.5522,50.5784,234220.0
2020-05-01 10:25:00,58.08,58.24,58.08,58.24,211786.0,50.5871,50.7264,50.5871,50.7264,211786.0
2020-05-01 10:30:00,58.24,58.3,58.2,58.29,174650.0,50.7264,50.7787,50.6916,50.77,174650.0
2020-05-01 10:35:00,58.3,58.42,58.29,58.32,195982.0,50.7787,50.8832,50.77,50.7961,195982.0
2020-05-01 10:40:00,58.32,58.35,58.28,58.29,133903.0,50.7961,50.8222,50.7613,50.77,133903.0
2020-05-01 10:45:00,58.29,58.43,58.28,58.39,124345.0,50.77,50.8919,50.7613,50.8571,124345.0
2020-05-01 10:50:00,58.38,58.43,58.32,58.32,196360.0,50.8484,50.8919,50.7961,50.7961,196360.0
2020-05-01 10:55:00,58.32,58.33,58.22,58.23,166159.0,50.7961,50.8048,50.709,50.7177,166159.0
2020-05-01 11:00:00,58.22,58.24,58.2,58.21,108844.0,50.709,50.7264,50.6916,50.7003,108844.0
2020-05-01 11:05:00,58.22,58.26,58.19,58.24,142314.0,50.709,50.7439,50.6829,50.7264,142314.0
2020-05-01 11:10:00,58.23,58.31,58.23,58.26,64756.0,50.7177,50.7874,50.7177,50.7439,64756.0
2020-05-01 11:15:00,58.25,58.26,58.19,58.2,82614.0,50.7351,50.7439,50.6829,50.6916,82614.0
2020-05-01 11:20:00,58.2,58.21,58.11,58.12,56832.0,50.6916,50.7003,50.6132,50.6219,56832.0
2020-05-01 11:25:00,58.12,58.14,58.06,58.1,79053.0,50.6219,50.6393,50.5697,50.6045,79053.0
2020-05-01 11:30:00,58.11,58.11,58.04,58.07,107191.0,50.6132,50.6132,50.5522,50.5784,107191.0
2020-05-01 11:35:00,58.08,58.2,58.06,58.19,67856.0,50.5871,50.6916,50.5697,50.6829,67856.0
2020-05-01 11:40:00,58.19,58.19,58.14,58.14,109250.0,50.6829,50.6829,50.6393,50.6393,109250.0
2020-05-01 11:45:00,58.14,58.15,58.01,58.01,59247.0,50.6393,50.648,50.5261,50.5261,59247.0
2020-05-01 11:50:00,58.01,58.06,57.98,58.04,99992.0,50.5261,50.5697,50.5,50.5522,99992.0
2020-05-01 11:55:00,58.05,58.06,58.0,58.03,98893.0,50.5609,50.5697,50.5174,50.5435,98893.0
2020-05-01 12:00:00,58.03,58.03,57.93,57.94,89871.0,50.5435,50.5435,50.4564,50.4651,89871.0
2020-05-01 12:05:00,57.94,57.99,57.93,57.98,99078.0,50.4651,50.5087,50.4564,50.5,99078.0
2020-05-01 12:10:00,57.98,58.06,57.98,57.99,110096.0,50.5,50.5697,50.5,50.5087,110096.0
2020-05-01 12:15:00,57.98,58.0,57.92,57.93,54897.0,50.5,50.5174,50.4477,50.4564,54897.0
2020-05-01 12:20:00,57.93,57.99,57.93,57.96,132462.0,50.4564,50.5087,50.4564,50.4826,132462.0
2020-05-01 12:25:00,57.96,58.04,57.94,58.03,63001.0,50.4826,50.5522,50.4651,50.5435,63001.0
2020-05-01 12:30:00,58.02,58.04,57.96,58.03,74511.0,50.5348,50.5522,50.4826,50.5435,74511.0
2020-05-01 12:35:00,58.02,58.04,57.94,57.97,47462.0,50.5348,50.5522,50.4651,50.4913,47462.0
2020-05-01 12:40:00,57.97,58.0,57.87,57.9,92965.0,50.4913,50.5174,50.4042,50.4303,92965.0
2020-05-01 12:45:00,57.9,57.97,57.9,57.95,63768.0,50.4303,50.4913,50.4303,50.4738,63768.0
2020-05-01 12:50:00,57.96,57.96,57.91,57.94,54263.0,50.4826,50.4826,50.439,50.4651,54263.0
2020-05-01 12:55:00,57.95,57.97,57.92,57.97,69314.0,50.4738,50.4913,50.4477,50.4913,69314.0
2020-05-01 13:00:00,57.97,58.01,57.94,57.95,49889.0,50.4913,50.5261,50.4651,50.4738,49889.0
2020-05-01 13:05:00,57.95,57.96,57.9,57.92,75255.0,50.4738,50.4826,50.4303,50.4477,75255.0
2020-05-01 13:10:00,57.92,57.92,57.84,57.85,114323.0,50.4477,50.4477,50.378,50.3867,114323.0
2020-05-01 13:15:00,57.85,57.87,57.75,57.75,143634.0,50.3867,50.4042,50.2996,50.2996,143634.0
2020-05-01 13:20:00,57.75,57.75,57.7,57.71,126455.0,50.2996,50.2996,50.2561,50.2648,126455.0
2020-05-01 13:25:00,57.72,57.79,57.72,57.77,67926.0,50.2735,50.3345,50.2735,50.3171,67926.0
2020-05-01 13:30:00,57.77,57.8,57.75,57.77,70159.0,50.3171,50.3432,50.2996,50.3171,70159.0
2020-05-01 13:35:00,57.76,57.76,57.68,57.69,96638.0,50.3084,50.3084,50.2387,50.2474,96638.0
2020-05-01 13:40:00,57.69,57.76,57.68,57.73,61732.0,50.2474,50.3084,50.2387,50.2822,61732.0
2020-05-01 13:45:00,57.74,57.75,57.64,57.64,141197.0,50.2909,50.2996,50.2038,50.2038,141197.0
2020-05-01 13:50:00,57.65,57.67,57.61,57.62,85672.0,50.2125,50.23,50.1777,50.1864,85672.0
2020-05-01 13:55:00,57.62,57.63,57.53,57.56,82952.0,50.1864,50.1951,50.108,50.1342,82952.0
2020-05-01 14:00:00,57.56,57.61,57.5,57.57,86659.0,50.1342,50.1777,50.0819,50.1429,86659.0
2020-05-01 14:05:00,57.58,57.6,57.51,57.52,197902.0,50.1516,50.169,50.0906,50.0993,197902.0
2020-05-01 14:10:00,57.51,57.56,57.46,57.47,104099.0,50.0906,50.1342,50.0471,50.0558,104099.0
2020-05-01 14:15:00,57.47,57.63,57.46,57.63,115955.0,50.0558,50.1951,50.0471,50.1951,115955.0
2020-05-01 14:20:00,57.63,57.75,57.63,57.71,162955.0,50.1951,50.2996,50.1951,50.2648,162955.0
2020-05-01 14:25:00,57.71,57.73,57.62,57.64,172229.0,50.2648,50.2822,50.1864,50.2038,172229.0
2020-05-01 14:30:00,57.64,57.69,57.61,57.67,152945.0,50.2038,50.2474,50.1777,50.23,152945.0
2020-05-01 14:35:00,57.68,57.68,57.65,57.67,99123.0,50.2387,50.2387,50.2125,50.23,99123.0
2020-05-01 14:40:00,57.67,57.7,57.65,57.69,78529.0,50.23,50.2561,50.2125,50.2474,78529.0
2020-05-01 14:45:00,57.69,57.69,57.64,57.65,147183.0,50.2474,50.2474,50.2038,50.2125,147183.0
2020-05-01 14:50:00,57.64,57.69,57.61,57.69,127878.0,50.2038,50.2474,50.1777,50.2474,127878.0
2020-05-01 14:55:00,57.69,57.76,57.68,57.75,222392.0,50.2474,50.3084,50.2387,50.2996,222392.0
2020-05-01 15:00:00,57.74,57.77,57.65,57.65,116257.0,50.2909,50.3171,50.2125,50.2125,116257.0
2020-05-01 15:05:00,57.65,57.7,57.64,57.69,135954.0,50.2125,50.2561,50.2038,50.2474,135954.0
2020-05-01 15:10:00,57.7,57.78,57.66,57.75,99000.0,50.2561,50.3258,50.2213,50.2996,99000.0
2020-05-01 15:15:00,57.74,57.79,57.72,57.76,81291.0,50.2909,50.3345,50.2735,50.3084,81291.0
2020-05-01 15:20:00,57.77,57.82,57.69,57.7,74330.0,50.3171,50.3606,50.2474,50.2561,74330.0
2020-05-01 15:25:00,57.69,57.69,57.61,57.67,110657.0,50.2474,50.2474,50.1777,50.23,110657.0
2020-05-01 15:30:00,57.66,57.69,57.56,57.58,108770.0,50.2213,50.2474,50.1342,50.1516,108770.0
2020-05-01 15:35:00,57.57,57.62,57.51,57.6,159761.0,50.1429,50.1864,50.0906,50.169,159761.0
2020-05-01 15:40:00,57.61,57.68,57.53,57.59,118605.0,50.1777,50.2387,50.108,50.1603,118605.0
2020-05-01 15:45:00,57.59,57.67,57.49,57.64,203494.0,50.1603,50.23,50.0732,50.2038,203494.0
2020-05-01 15:50:00,57.62,57.63,57.38,57.4,526088.0,50.1864,50.1951,49.9774,49.9948,526088.0
2020-05-01 15:55:00,57.4,57.63,57.39,57.62,955120.0,49.9948,50.1951,49.9861,50.1864,955120.0
2020-05-04 09:30:00,57.6,57.67,57.45,57.55,334740.0,50.169,50.23,50.0384,50.1254,334740.0
2020-05-04 09:35:00,57.55,57.56,57.34,57.38,225626.0,50.1254,50.1342,49.9425,49.9774,225626.0
2020-05-04 09:40:00,57.38,57.38,57.08,57.08,172430.0,49.9774,49.9774,49.7161,49.7161,172430.0
2020-05-04 09:45:00,57.08,57.15,57.03,57.1,227515.0,49.7161,49.7771,49.6725,49.7335,227515.0
2020-05-04 09:50:00,57.11,57.21,57.05,57.2,132445.0,49.7422,49.8293,49.69,49.8206,132445.0
2020-05-04 09:55:00,57.21,57.24,57.09,57.09,119339.0,49.8293,49.8554,49.7248,49.7248,119339.0
2020-05-04 10:00:00,57.1,57.29,57.09,57.27,257473.0,49.7335,49.899,49.7248,49.8816,257473.0
2020-05-04 10:05:00,57.27,57.28,57.07,57.16,151745.0,49.8816,49.8903,49.7074,49.7858,151745.0
2020-05-04 10:10:00,57.17,57.18,57.05,57.05,198745.0,49.7945,49.8032,49.69,49.69,198745.0
2020-05-04 10:15:00,57.05,57.22,57.04,57.19,144776.0,49.69,49.838,49.6812,49.8119,144776.0
2020-05-04 10:20:00,57.19,57.23,57.03,57.05,158307.0,49.8119,49.8467,49.6725,49.69,158307.0
2020-05-04 10:25:00,57.05,57.13,57.02,57.12,119876.0,49.69,49.7596,49.6638,49.7509,119876.0
2020-05-04 10:30:00,57.13,57.18,57.09,57.13,128486.0,49.7596,49.8032,49.7248,49.7596,128486.0
2020-05-04 10:35:00,57.13,57.28,57.11,57.28,95898.0,49.7596,49.8903,49.7422,49.8903,95898.0
2020-05-04 10:40:00,57.29,57.33,57.22,57.23,67872.0,49.899,49.9338,49.838,49.8467,67872.0
2020-05-04 10:45:00,57.24,57.26,57.2,57.25,96535.0,49.8554,49.8729,49.8206,49.8642,96535.0
2020-05-04 10:50:00,57.26,57.27,57.12,57.18,148343.0,49.8729,49.8816,49.7509,49.8032,148343.0
2020-05-04 10:55:00,57.19,57.22,57.1,57.11,150122.0,49.8119,49.838,49.7335,49.7422,150122.0
2020-05-04 11:00:00,57.11,57.2,57.07,57.18,102649.0,49.7422,49.8206,49.7074,49.8032,102649.0
2020-05-04 11:05:00,57.18,57.31,57.17,57.26,109217.0,49.8032,49.9164,49.7945,49.8729,109217.0
2020-05-04 11:10:00,57.27,57.36,57.27,57.32,114182.0,49.8816,49.96,49.8816,49.9251,114182.0
2020-05-04 11:15:00,57.33,57.35,57.29,57.32,115362.0,49.9338,49.9513,49.899,49.9251,115362.0
2020-05-04 11:20:00,57.33,57.4,57.28,57.4,92520.0,49.9338,49.9948,49.8903,49.9948,92520.0
2020-05-04 11:25:00,57.39,57.4,57.26,57.3,127329.0,49.9861,49.9948,49.8729,49.9077,127329.0
2020-05-04 11:30:00,57.31,57.4,57.29,57.39,146236.0,49.9164,49.9948,49.899,49.9861,146236.0
2020-05-04 11:35:00,57.39,57.46,57.38,57.45,84913.0,49.9861,50.0471,49.9774,50.0384,84913.0
2020-05-04 11:40:00,57.45,57.48,57.42,57.43,99798.0,50.0384,50.0645,50.0122,50.0209,99798.0
2020-05-04 11:45:00,57.43,57.52,57.42,57.5,121864.0,50.0209,50.0993,50.0122,50.0819,121864.0
2020-05-04 11:50:00,57.51,57.55,57.47,57.54,67311.0,50.0906,50.1254,50.0558,50.1167,67311.0
2020-05-04 11:55:00,57.55,57.57,57.47,57.48,80329.0,50.1254,50.1429,50.0558,50.0645,80329.0
2020-05-04 12:00:00,57.48,57.52,57.45,57.52,74895.0,50.0645,50.0993,50.0384,50.0993,74895.0
2020-05-04 12:05:00,57.52,57.54,57.47,57.49,78850.0,50.0993,50.1167,50.0558,50.0732,78850.0
2020-05-04 12:10:00,57.49,57.51,57.45,57.46,76756.0,50.0732,50.0906,50.0384,50.0471,76756.0
2020-05-04 12:15:00,57.46,57.47,57.42,57.45,94260.0,50.0471,50.0558,50.0122,50.0384,94260.0
2020-05-04 12:20:00,57.45,57.49,57.44,57.48,78514.0,50.0384,50.0732,50.0296,50.0645,78514.0
2020-05-04 12:25:00,57.48,57.53,57.47,57.51,61402.0,50.0645,50.108,50.0558,50.0906,61402.0
2020-05-04 12:30:00,57.51,57.54,57.43,57.44,66064.0,50.0906,50.1167,50.0209,50.0296,66064.0
2020-05-04 12:35:00,57.44,57.45,57.36,57.38,89652.0,50.0296,50.0384,49.96,49.9774,89652.0
2020-05-04 12:40:00,57.38,57.41,57.35,57.41,48549.0,49.9774,50.0035,49.9513,50.0035,48549.0
2020-05-04 12:45:00,57.4,57.43,57.39,57.39,86872.0,49.9948,50.0209,49.9861,49.9861,86872.0
2020-05-04 12:50:00,57.39,57.4,57.33,57.34,89184.0,49.9861,49.9948,49.9338,49.9425,89184.0
2020-05-04 12:55:00,57.33,57.33,57.29,57.31,88510.0,49.9338,49.9338,49.899,49.9164,88510.0
2020-05-04 13:00:00,57.31,57.33,57.29,57.33,68613.0,49.9164,49.9338,49.899,49.9338,68613.0
2020-05-04 13:05:00,57.33,57.34,57.28,57.3,101521.0,49.9338,49.9425,49.8903,49.9077,101521.0
2020-05-04 13:10:00,57.31,57.31,57.19,57.26,103920.0,49.9164,49.9164,49.8119,49.8729,103920.0
2020-05-04 13:15:00,57.27,57.3,57.17,57.24,150362.0,49.8816,49.9077,49.7945,49.8554,150362.0
2020-05-04 13:20:00,57.23,57.3,57.22,57.28,75893.0,49.8467,49.9077,49.838,49.8903,75893.0
2020-05-04 13:25:00,57.28,57.3,57.25,57.28,184337.0,49.8903,49.9077,49.8642,49.8903,184337.0
2020-05-04 13:30:00,57.28,57.33,57.28,57.32,43795.0,49.8903,49.9338,49.8903,49.9251,43795.0
2020-05-04 13:35:00,57.32,57.36,57.3,57.31,103625.0,49.9251,49.96,49.9077,49.9164,103625.0
2020-05-04 13:40:00,57.31,57.34,57.28,57.32,84889.0,49.9164,49.9425,49.8903,49.9251,84889.0
2020-05-04 13:45:00,57.32,57.33,57.29,57.3,65169.0,49.9251,49.9338,49.899,49.9077,65169.0
2020-05-04 13:50:00,57.29,57.33,57.26,57.3,48420.0,49.899,49.9338,49.8729,49.9077,48420.0
2020-05-04 13:55:00,57.3,57.36,57.29,57.35,65809.0,49.9077,49.96,49.899,49.9513,65809.0
2020-05-04 14:00:00,57.35,57.39,57.34,57.37,64014.0,49.9513,49.9861,49.9425,49.9687,64014.0
2020-05-04 14:05:00,57.37,57.4,57.33,57.34,75581.0,49.9687,49.9948,49.9338,49.9425,75581.0
2020-05-04 14:10:00,57.34,57.43,57.34,57.4,114085.0,49.9425,50.0209,49.9425,49.9948,114085.0
2020-05-04 14:15:00,57.4,57.42,57.37,57.38,66063.0,49.9948,50.0122,49.9687,49.9774,66063.0
2020-05-04 14:20:00,57.37,57.37,57.34,57.36,99574.0,49.9687,49.9687,49.9425,49.96,99574.0
2020-05-04 14:25:00,57.35,57.36,57.31,57.35,63118.0,49.9513,49.96,49.9164,49.9513,63118.0
2020-05-04 14:30:00,57.35,57.42,57.34,57.37,66959.0,49.9513,50.0122,49.9425,49.9687,66959.0
2020-05-04 14:35:00,57.37,57.37,57.3,57.31,88850.0,49.9687,49.9687,49.9077,49.9164,88850.0
2020-05-04 14:40:00,57.3,57.34,57.29,57.3,88619.0,49.9077,49.9425,49.899,49.9077,88619.0
2020-05-04 14:45:00,57.29,57.39,57.29,57.39,76356.0,49.899,49.9861,49.899,49.9861,76356.0
2020-05-04 14:50:00,57.39,57.48,57.38,57.43,137578.0,49.9861,50.0645,49.9774,50.0209,137578.0
2020-05-04 14:55:00,57.44,57.52,57.43,57.51,130359.0,50.0296,50.0993,50.0209,50.0906,130359.0
2020-05-04 15:00:00,57.5,57.53,57.47,57.52,73262.0,50.0819,50.108,50.0558,50.0993,73262.0
2020-05-04 15:05:00,57.52,57.53,57.46,57.52,120972.0,50.0993,50.108,50.0471,50.0993,120972.0
2020-05-04 15:10:00,57.52,57.61,57.51,57.61,113911.0,50.0993,50.1777,50.0906,50.1777,113911.0
2020-05-04 15:15:00,57.61,57.63,57.59,57.61,101534.0,50.1777,50.1951,50.1603,50.1777,101534.0
2020-05-04 15:20:00,57.6,57.65,57.59,57.63,108835.0,50.169,50.2125,50.1603,50.1951,108835.0
2020-05-04 15:25:00,57.63,57.66,57.58,57.64,142636.0,50.1951,50.2213,50.1516,50.2038,142636.0
2020-05-04 15:30:00,57.64,57.67,57.59,57.67,129984.0,50.2038,50.23,50.1603,50.23,129984.0
2020-05-04 15:35:00,57.67,57.67,57.59,57.6,273113.0,50.23,50.23,50.1603,50.169,273113.0
2020-05-04 15:40:00,57.61,57.69,57.6,57.68,169684.0,50.1777,50.2474,50.169,50.2387,169684.0
2020-05-04 15:45:00,57.68,57.72,57.65,57.71,133909.0,50.2387,50.2735,50.2125,50.2648,133909.0
2020-05-04 15:50:00,57.7,57.71,57.5,57.53,998933.0,50.2561,50.2648,50.0819,50.108,998933.0
2020-05-04 15:55:00,57.52,57.62,57.51,57.6,650045.0,50.0993,50.1864,50.0906,50.169,650045.0
2020-05-05 09:30:00,57.76,57.89,57.58,57.82,278821.0,50.3084,50.4216,50.1516,50.3606,278821.0
2020-05-05 09:35:00,57.83,57.94,57.81,57.84,116663.0,50.3693,50.4651,50.3519,50.378,116663.0
2020-05-05 09:40:00,57.83,58.02,57.83,57.86,193173.0,50.3693,50.5348,50.3693,50.3955,193173.0
2020-05-05 09:45:00,57.86,57.92,57.82,57.91,239911.0,50.3955,50.4477,50.3606,50.439,239911.0
2020-05-05 09:50:00,57.91,57.94,57.85,57.92,95581.0,50.439,50.4651,50.3867,50.4477,95581.0
2020-05-05 09:55:00,57.92,57.95,57.8,57.81,102755.0,50.4477,50.4738,50.3432,50.3519,102755.0
2020-05-05 10:00:00,57.81,57.82,57.64,57.65,92047.0,50.3519,50.3606,50.2038,50.2125,92047.0
2020-05-05 10:05:00,57.65,57.76,57.64,57.73,178366.0,50.2125,50.3084,50.2038,50.2822,178366.0
2020-05-05 10:10:00,57.73,57.73,57.56,57.61,217079.0,50.2822,50.2822,50.1342,50.1777,217079.0
2020-05-05 10:15:00,57.61,57.76,57.61,57.72,156089.0,50.1777,50.3084,50.1777,50.2735,156089.0
2020-05-05 10:20:00,57.72,57.74,57.62,57.64,159806.0,50.2735,50.2909,50.1864,50.2038,159806.0
2020-05-05 10:25:00,57.63,57.75,57.63,57.75,111311.0,50.1951,50.2996,50.1951,50.2996,111311.0
2020-05-05 10:30:00,57.74,57.82,57.7,57.82,88045.0,50.2909,50.3606,50.2561,50.3606,88045.0
2020-05-05 10:35:00,57.83,57.89,57.81,57.88,44539.0,50.3693,50.4216,50.3519,50.4129,44539.0
2020-05-05 10:40:00,57.88,57.9,57.81,57.88,61103.0,50.4129,50.4303,50.3519,50.4129,61103.0
2020-05-05 10:45:00,57.89,57.94,57.8,57.83,83358.0,50.4216,50.4651,50.3432,50.3693,83358.0
2020-05-05 10:50:00,57.84,57.85,57.77,57.81,185774.0,50.378,50.3867,50.3171,50.3519,185774.0
2020-05-05 10:55:00,57.81,57.9,57.81,57.87,112660.0,50.3519,50.4303,50.3519,50.4042,112660.0
2020-05-05 11:00:00,57.87,57.92,57.83,57.88,89766.0,50.4042,50.4477,50.3693,50.4129,89766.0
2020-05-05 11:05:00,57.87,57.92,57.84,57.88,114815.0,50.4042,50.4477,50.378,50.4129,114815.0
2020-05-05 11:10:00,57.88,57.93,57.87,57.93,84239.0,50.4129,50.4564,50.4042,50.4564,84239.0
2020-05-05 11:15:00,57.93,57.99,57.9,57.98,145240.0,50.4564,50.5087,50.4303,50.5,145240.0
2020-05-05 11:20:00,57.98,58.07,57.97,58.0,197421.0,50.5,50.5784,50.4913,50.5174,197421.0
2020-05-05 11:25:00,57.99,58.02,57.94,57.95,80738.0,50.5087,50.5348,50.4651,50.4738,80738.0
2020-05-05 11:30:00,57.96,58.0,57.94,57.94,121140.0,50.4826,50.5174,50.4651,50.4651,121140.0
2020-05-05 11:35:00,57.93,58.01,57.92,57.97,116789.0,50.4564,50.5261,50.4477,50.4913,116789.0
2020-05-05 11:40:00,57.98,58.04,57.97,58.01,58332.0,50.5,50.5522,50.4913,50.5261,58332.0
2020-05-05 11:45:00,58.0,58.02,57.98,58.0,48283.0,50.5174,50.5348,50.5,50.5174,48283.0
2020-05-05 11:50:00,58.0,58.02,57.96,57.97,41125.0,50.5174,50.5348,50.4826,50.4913,41125.0
2020-05-05 11:55:00,57.98,58.09,57.96,58.08,44823.0,50.5,50.5958,50.4826,50.5871,44823.0
2020-05-05 12:00:00,58.09,58.15,58.08,58.11,54551.0,50.5958,50.648,50.5871,50.6132,54551.0
2020-05-05 12:05:00,58.12,58.15,58.1,58.14,28673.0,50.6219,50.648,50.6045,50.6393,28673.0
2020-05-05 12:10:00,58.13,58.16,58.12,58.14,59587.0,50.6306,50.6568,50.6219,50.6393,59587.0
2020-05-05 12:15:00,58.14,58.22,58.13,58.21,72190.0,50.6393,50.709,50.6306,50.7003,72190.0
2020-05-05 12:20:00,58.21,58.26,58.14,58.16,70777.0,50.7003,50.7439,50.6393,50.6568,70777.0
2020-05-05 12:25:00,58.16,58.17,58.11,58.11,90829.0,50.6568,50.6655,50.6132,50.6132,90829.0
2020-05-05 12:30:00,58.11,58.11,58.04,58.05,62610.0,50.6132,50.6132,50.5522,50.5609,62610.0
2020-05-05 12:35:00,58.04,58.05,58.01,58.03,74997.0,50.5522,50.5609,50.5261,50.5435,74997.0
2020-05-05 12:40:00,58.04,58.05,58.0,58.05,54690.0,50.5522,50.5609,50.5174,50.5609,54690.0
2020-05-05 12:45:00,58.05,58.1,58.05,58.08,40449.0,50.5609,50.6045,50.5609,50.5871,40449.0
2020-05-05 12:50:00,58.08,58.08,58.02,58.02,40197.0,50.5871,50.5871,50.5348,50.5348,40197.0
2020-05-05 12:55:00,58.03,58.04,58.0,58.02,47811.0,50.5435,50.5522,50.5174,50.5348,47811.0
2020-05-05 13:00:00,58.02,58.08,58.0,58.03,55075.0,50.5348,50.5871,50.5174,50.5435,55075.0
2020-05-05 13:05:00,58.03,58.05,58.0,58.01,34697.0,50.5435,50.5609,50.5174,50.5261,34697.0
2020-05-05 13:10:00,58.01,58.07,58.01,58.04,36560.0,50.5261,50.5784,50.5261,50.5522,36560.0
2020-05-05 13:15:00,58.04,58.06,58.03,58.04,82991.0,50.5522,50.5697,50.5435,50.5522,82991.0
2020-05-05 13:20:00,58.04,58.07,58.01,58.05,83183.0,50.5522,50.5784,50.5261,50.5609,83183.0
2020-05-05 13:25:00,58.06,58.08,58.05,58.07,50873.0,50.5697,50.5871,50.5609,50.5784,50873.0
2020-05-05 13:30:00,58.07,58.11,58.07,58.1,65576.0,50.5784,50.6132,50.5784,50.6045,65576.0
2020-05-05 13:35:00,58.1,58.12,58.07,58.08,40272.0,50.6045,50.6219,50.5784,50.5871,40272.0
2020-05-05 13:40:00,58.08,58.11,58.06,58.09,44721.0,50.5871,50.6132,50.5697,50.5958,44721.0
2020-05-05 13:45:00,58.09,58.12,58.08,58.1,40552.0,50.5958,50.6219,50.5871,50.6045,40552.0
2020-05-05 13:50:00,58.1,58.11,58.07,58.09,58278.0,50.6045,50.6132,50.5784,50.5958,58278.0
2020-05-05 13:55:00,58.09,58.11,58.07,58.09,47421.0,50.5958,50.6132,50.5784,50.5958,47421.0
2020-05-05 14:00:00,58.08,58.1,58.07,58.08,51064.0,50.5871,50.6045,50.5784,50.5871,51064.0
2020-05-05 14:05:00,58.08,58.11,58.07,58.11,44461.0,50.5871,50.6132,50.5784,50.6132,44461.0
2020-05-05 14:10:00,58.1,58.17,58.09,58.16,74524.0,50.6045,50.6655,50.5958,50.6568,74524.0
2020-05-05 14:15:00,58.16,58.19,58.13,58.19,138214.0,50.6568,50.6829,50.6306,50.6829,138214.0
2020-05-05 14:20:00,58.19,58.2,58.14,58.16,120155.0,50.6829,50.6916,50.6393,50.6568,120155.0
2020-05-05 14:25:00,58.15,58.18,58.14,58.16,27569.0,50.648,50.6742,50.6393,50.6568,27569.0
2020-05-05 14:30:00,58.15,58.19,58.07,58.09,66712.0,50.648,50.6829,50.5784,50.5958,66712.0
2020-05-05 14:35:00,58.1,58.11,58.04,58.05,41360.0,50.6045,50.6132,50.5522,50.5609,41360.0
2020-05-05 14:40:00,58.05,58.1,58.04,58.08,29740.0,50.5609,50.6045,50.5522,50.5871,29740.0
2020-05-05 14:45:00,58.08,58.1,58.07,58.08,79757.0,50.5871,50.6045,50.5784,50.5871,79757.0
2020-05-05 14:50:00,58.09,58.12,58.07,58.08,36003.0,50.5958,50.6219,50.5784,50.5871,36003.0
2020-05-05 14:55:00,58.08,58.14,58.07,58.14,49608.0,50.5871,50.6393,50.5784,50.6393,49608.0
2020-05-05 15:00:00,58.14,58.14,58.07,58.09,86007.0,50.6393,50.6393,50.5784,50.5958,86007.0
2020-05-05 15:05:00,58.09,58.11,58.04,58.09,65492.0,50.5958,50.6132,50.5522,50.5958,65492.0
2020-05-05 15:10:00,58.08,58.08,58.04,58.07,37144.0,50.5871,50.5871,50.5522,50.5784,37144.0
2020-05-05 15:15:00,58.07,58.07,57.85,57.86,192601.0,50.5784,50.5784,50.3867,50.3955,192601.0
2020-05-05 15:20:00,57.87,57.89,57.81,57.88,153501.0,50.4042,50.4216,50.3519,50.4129,153501.0
2020-05-05 15:25:00,57.89,57.93,57.75,57.81,170739.0,50.4216,50.4564,50.2996,50.3519,170739.0
2020-05-05 15:30:00,57.81,57.88,57.76,57.83,188580.0,50.3519,50.4129,50.3084,50.3693,188580.0
2020-05-05 15:35:00,57.82,57.86,57.71,57.75,223728.0,50.3606,50.3955,50.2648,50.2996,223728.0
2020-05-05 15:40:00,57.75,57.8,57.69,57.78,109872.0,50.2996,50.3432,50.2474,50.3258,109872.0
2020-05-05 15:45:00,57.78,57.78,57.69,57.73,146107.0,50.3258,50.3258,50.2474,50.2822,146107.0
2020-05-05 15:50:00,57.73,57.84,57.73,57.77,300646.0,50.2822,50.378,50.2822,50.3171,300646.0
2020-05-05 15:55:00,57.76,57.77,57.63,57.64,578884.0,50.3084,50.3171,50.1951,50.2038,578884.0
2020-05-06 09:30:00,57.74,57.9,57.74,57.76,255166.0,50.2909,50.4303,50.2909,50.3084,255166.0
2020-05-06 09:35:00,57.77,57.81,57.66,57.69,115720.0,50.3171,50.3519,50.2213,50.2474,115720.0
2020-05-06 09:40:00,57.69,57.71,57.6,57.62,137117.0,50.2474,50.2648,50.169,50.1864,137117.0
2020-05-06 09:45:00,57.61,57.65,57.55,57.6,200453.0,50.1777,50.2125,50.1254,50.169,200453.0
2020-05-06 09:50:00,57.59,57.6,57.46,57.46,135659.0,50.1603,50.169,50.0471,50.0471,135659.0
2020-05-06 09:55:00,57.46,57.54,57.41,57.51,126105.0,50.0471,50.1167,50.0035,50.0906,126105.0
2020-05-06 10:00:00,57.51,57.57,57.47,57.49,71518.0,50.0906,50.1429,50.0558,50.0732,71518.0
2020-05-06 10:05:00,57.48,57.56,57.48,57.55,92696.0,50.0645,50.1342,50.0645,50.1254,92696.0
2020-05-06 10:10:00,57.55,57.57,57.42,57.47,142143.0,50.1254,50.1429,50.0122,50.0558,142143.0
2020-05-06 10:15:00,57.47,57.57,57.46,57.54,93900.0,50.0558,50.1429,50.0471,50.1167,93900.0
2020-05-06 10:20:00,57.53,57.56,57.48,57.54,62687.0,50.108,50.1342,50.0645,50.1167,62687.0
2020-05-06 10:25:00,57.54,57.54,57.42,57.43,146981.0,50.1167,50.1167,50.0122,50.0209,146981.0
2020-05-06 10:30:00,57.44,57.44,57.37,57.42,60473.0,50.0296,50.0296,49.9687,50.0122,60473.0
2020-05-06 10:35:00,57.42,57.43,57.34,57.36,135649.0,50.0122,50.0209,49.9425,49.96,135649.0
2020-05-06 10:40:00,57.35,57.58,57.31,57.55,151868.0,49.9513,50.1516,49.9164,50.1254,151868.0
2020-05-06 10:45:00,57.54,57.66,57.54,57.61,101114.0,50.1167,50.2213,50.1167,50.1777,101114.0
2020-05-06 10:50:00,57.61,57.65,57.52,57.53,75988.0,50.1777,50.2125,50.0993,50.108,75988.0
2020-05-06 10:55:00,57.53,57.57,57.51,57.53,78289.0,50.108,50.1429,50.0906,50.108,78289.0
2020-05-06 11:00:00,57.53,57.58,57.47,57.5,53874.0,50.108,50.1516,50.0558,50.0819,53874.0
2020-05-06 11:05:00,57.5,57.5,57.4,57.45,96501.0,50.0819,50.0819,49.9948,50.0384,96501.0
2020-05-06 11:10:00,57.45,57.47,57.38,57.44,122995.0,50.0384,50.0558,49.9774,50.0296,122995.0
2020-05-06 11:15:00,57.44,57.44,57.38,57.38,95644.0,50.0296,50.0296,49.9774,49.9774,95644.0
2020-05-06 11:20:00,57.39,57.39,57.25,57.29,76212.0,49.9861,49.9861,49.8642,49.899,76212.0
2020-05-06 11:25:00,57.29,57.39,57.26,57.39,101916.0,49.899,49.9861,49.8729,49.9861,101916.0
2020-05-06 11:30:00,57.39,57.41,57.35,57.36,98462.0,49.9861,50.0035,49.9513,49.96,98462.0
2020-05-06 11:35:00,57.36,57.45,57.34,57.4,76337.0,49.96,50.0384,49.9425,49.9948,76337.0
2020-05-06 11:40:00,57.4,57.41,57.3,57.32,90841.0,49.9948,50.0035,49.9077,49.9251,90841.0
2020-05-06 11:45:00,57.31,57.36,57.28,57.3,146606.0,49.9164,49.96,49.8903,49.9077,146606.0
2020-05-06 11:50:00,57.29,57.29,57.21,57.23,122387.0,49.899,49.899,49.8293,49.8467,122387.0
2020-05-06 11:55:00,57.23,57.3,57.22,57.28,101938.0,49.8467,49.9077,49.838,49.8903,101938.0
2020-05-06 12:00:00,57.27,57.34,57.23,57.34,62229.0,49.8816,49.9425,49.8467,49.9425,62229.0
2020-05-06 12:05:00,57.33,57.34,57.26,57.28,70956.0,49.9338,49.9425,49.8729,49.8903,70956.0
2020-05-06 12:10:00,57.28,57.31,57.25,57.3,41645.0,49.8903,49.9164,49.8642,49.9077,41645.0
2020-05-06 12:15:00,57.3,57.36,57.29,57.36,111618.0,49.9077,49.96,49.899,49.96,111618.0
2020-05-06 12:20:00,57.35,57.36,57.29,57.33,296136.0,49.9513,49.96,49.899,49.9338,296136.0
2020-05-06 12:25:00,57.33,57.38,57.27,57.35,161322.0,49.9338,49.9774,49.8816,49.9513,161322.0
2020-05-06 12:30:00,57.36,57.4,57.33,57.34,56231.0,49.96,49.9948,49.9338,49.9425,56231.0
2020-05-06 12:35:00,57.34,57.37,57.3,57.36,74907.0,49.9425,49.9687,49.9077,49.96,74907.0
2020-05-06 12:40:00,57.36,57.38,57.32,57.34,61556.0,49.96,49.9774,49.9251,49.9425,61556.0
2020-05-06 12:45:00,57.35,57.38,57.32,57.34,87877.0,49.9513,49.9774,49.9251,49.9425,87877.0
2020-05-06 12:50:00,57.34,57.38,57.33,57.35,95680.0,49.9425,49.9774,49.9338,49.9513,95680.0
2020-05-06 12:55:00,57.35,57.4,57.33,57.35,121919.0,49.9513,49.9948,49.9338,49.9513,121919.0
2020-05-06 13:00:00,57.35,57.37,57.28,57.3,48918.0,49.9513,49.9687,49.8903,49.9077,48918.0
2020-05-06 13:05:00,57.3,57.31,57.24,57.26,52039.0,49.9077,49.9164,49.8554,49.8729,52039.0
2020-05-06 13:10:00,57.26,57.32,57.23,57.31,49626.0,49.8729,49.9251,49.8467,49.9164,49626.0
2020-05-06 13:15:00,57.32,57.38,57.31,57.38,33544.0,49.9251,49.9774,49.9164,49.9774,33544.0
2020-05-06 13:20:00,57.39,57.44,57.31,57.34,51831.0,49.9861,50.0296,49.9164,49.9425,51831.0
2020-05-06 13:25:00,57.35,57.42,57.33,57.41,49937.0,49.9513,50.0122,49.9338,50.0035,49937.0
2020-05-06 13:30:00,57.41,57.46,57.41,57.43,53160.0,50.0035,50.0471,50.0035,50.0209,53160.0
2020-05-06 13:35:00,57.44,57.46,57.41,57.46,53797.0,50.0296,50.0471,50.0035,50.0471,53797.0
2020-05-06 13:40:00,57.47,57.48,57.44,57.48,36522.0,50.0558,50.0645,50.0296,50.0645,36522.0
2020-05-06 13:45:00,57.48,57.52,57.45,57.46,208324.0,50.0645,50.0993,50.0384,50.0471,208324.0
2020-05-06 13:50:00,57.46,57.49,57.44,57.48,51749.0,50.0471,50.0732,50.0296,50.0645,51749.0
2020-05-06 13:55:00,57.48,57.48,57.43,57.43,68700.0,50.0645,50.0645,50.0209,50.0209,68700.0
2020-05-06 14:00:00,57.42,57.42,57.33,57.37,111311.0,50.0122,50.0122,49.9338,49.9687,111311.0
2020-05-06 14:05:00,57.37,57.42,57.34,57.39,72730.0,49.9687,50.0122,49.9425,49.9861,72730.0
2020-05-06 14:10:00,57.38,57.39,57.29,57.32,52627.0,49.9774,49.9861,49.899,49.9251,52627.0
2020-05-06 14:15:00,57.32,57.39,57.31,57.36,49809.0,49.9251,49.9861,49.9164,49.96,49809.0
2020-05-06 14:20:00,57.36,57.41,57.35,57.4,46215.0,49.96,50.0035,49.9513,49.9948,46215.0
2020-05-06 14:25:00,57.4,57.42,57.33,57.34,205661.0,49.9948,50.0122,49.9338,49.9425,205661.0
2020-05-06 14:30:00,57.33,57.39,57.27,57.37,245068.0,49.9338,49.9861,49.8816,49.9687,245068.0
2020-05-06 14:35:00,57.36,57.37,57.32,57.35,92625.0,49.96,49.9687,49.9251,49.9513,92625.0
2020-05-06 14:40:00,57.35,57.38,57.3,57.35,86498.0,49.9513,49.9774,49.9077,49.9513,86498.0
2020-05-06 14:45:00,57.35,57.44,57.33,57.43,72327.0,49.9513,50.0296,49.9338,50.0209,72327.0
2020-05-06 14:50:00,57.42,57.43,57.38,57.4,73101.0,50.0122,50.0209,49.9774,49.9948,73101.0
2020-05-06 14:55:00,57.4,57.42,57.33,57.33,87018.0,49.9948,50.0122,49.9338,49.9338,87018.0
2020-05-06 15:00:00,57.34,57.36,57.27,57.3,178593.0,49.9425,49.96,49.8816,49.9077,178593.0
2020-05-06 15:05:00,57.3,57.4,57.3,57.39,132897.0,49.9077,49.9948,49.9077,49.9861,132897.0
2020-05-06 15:10:00,57.38,57.39,57.28,57.32,87581.0,49.9774,49.9861,49.8903,49.9251,87581.0
2020-05-06 15:15:00,57.32,57.35,57.26,57.34,133331.0,49.9251,49.9513,49.8729,49.9425,133331.0
2020-05-06 15:20:00,57.34,57.36,57.32,57.33,113956.0,49.9425,49.96,49.9251,49.9338,113956.0
2020-05-06 15:25:00,57.33,57.36,57.27,57.3,189838.0,49.9338,49.96,49.8816,49.9077,189838.0
2020-05-06 15:30:00,57.3,57.3,57.15,57.16,194262.0,49.9077,49.9077,49.7771,49.7858,194262.0
2020-05-06 15:35:00,57.16,57.19,57.11,57.14,130734.0,49.7858,49.8119,49.7422,49.7683,130734.0
2020-05-06 15:40:00,57.14,57.16,57.04,57.16,238572.0,49.7683,49.7858,49.6812,49.7858,238572.0
2020-05-06 15:45:00,57.16,57.16,57.02,57.03,165149.0,49.7858,49.7858,49.6638,49.6725,165149.0
2020-05-06 15:50:00,57.02,57.1,56.96,57.09,420555.0,49.6638,49.7335,49.6116,49.7248,420555.0
2020-05-06 15:55:00,57.08,57.09,57.0,57.01,728654.0,49.7161,49.7248,49.6464,49.6551,728654.0
2020-05-07 09:30:00,57.47,57.53,57.23,57.28,302515.0,50.0558,50.108,49.8467,49.8903,302515.0
2020-05-07 09:35:00,57.27,57.39,57.22,57.35,280670.0,49.8816,49.9861,49.838,49.9513,280670.0
2020-05-07 09:40:00,57.34,57.38,57.23,57.23,154645.0,49.9425,49.9774,49.8467,49.8467,154645.0
2020-05-07 09:45:00,57.24,57.27,57.14,57.15,153923.0,49.8554,49.8816,49.7683,49.7771,153923.0
2020-05-07 09:50:00,57.15,57.34,57.14,57.32,103172.0,49.7771,49.9425,49.7683,49.9251,103172.0
2020-05-07 09:55:00,57.32,57.39,57.3,57.3,112895.0,49.9251,49.9861,49.9077,49.9077,112895.0
2020-05-07 10:00:00,57.3,57.32,57.19,57.22,87830.0,49.9077,49.9251,49.8119,49.838,87830.0
2020-05-07 10:05:00,57.22,57.28,57.19,57.19,133956.0,49.838,49.8903,49.8119,49.8119,133956.0
2020-05-07 10:10:00,57.19,57.21,57.05,57.07,145057.0,49.8119,49.8293,49.69,49.7074,145057.0
2020-05-07 10:15:00,57.08,57.15,57.06,57.1,187812.0,49.7161,49.7771,49.6987,49.7335,187812.0
2020-05-07 10:20:00,57.1,57.12,57.06,57.07,151991.0,49.7335,49.7509,49.6987,49.7074,151991.0
2020-05-07 10:25:00,57.06,57.12,57.04,57.11,186464.0,49.6987,49.7509,49.6812,49.7422,186464.0
2020-05-07 10:30:00,57.11,57.13,57.04,57.05,91563.0,49.7422,49.7596,49.6812,49.69,91563.0
2020-05-07 10:35:00,57.05,57.05,56.98,57.02,58194.0,49.69,49.69,49.629,49.6638,58194.0
2020-05-07 10:40:00,57.02,57.11,57.01,57.05,78604.0,49.6638,49.7422,49.6551,49.69,78604.0
2020-05-07 10:45:00,57.05,57.06,56.93,56.94,111305.0,49.69,49.6987,49.5854,49.5941,111305.0
2020-05-07 10:50:00,56.94,56.98,56.91,56.93,62319.0,49.5941,49.629,49.568,49.5854,62319.0
2020-05-07 10:55:00,56.93,56.96,56.9,56.95,108708.0,49.5854,49.6116,49.5593,49.6029,108708.0
2020-05-07 11:00:00,56.95,57.0,56.93,56.95,145328.0,49.6029,49.6464,49.5854,49.6029,145328.0
2020-05-07 11:05:00,56.96,57.01,56.94,56.96,81976.0,49.6116,49.6551,49.5941,49.6116,81976.0
2020-05-07 11:10:00,56.96,57.02,56.94,56.98,79936.0,49.6116,49.6638,49.5941,49.629,79936.0
2020-05-07 11:15:00,56.98,57.08,56.97,57.07,57034.0,49.629,49.7161,49.6203,49.7074,57034.0
2020-05-07 11:20:00,57.06,57.12,57.03,57.1,92202.0,49.6987,49.7509,49.6725,49.7335,92202.0
2020-05-07 11:25:00,57.1,57.16,57.08,57.15,81533.0,49.7335,49.7858,49.7161,49.7771,81533.0
2020-05-07 11:30:00,57.16,57.22,57.13,57.18,78360.0,49.7858,49.838,49.7596,49.8032,78360.0
2020-05-07 11:35:00,57.19,57.21,57.12,57.13,54530.0,49.8119,49.8293,49.7509,49.7596,54530.0
2020-05-07 11:40:00,57.13,57.34,57.12,57.33,178273.0,49.7596,49.9425,49.7509,49.9338,178273.0
2020-05-07 11:45:00,57.33,57.39,57.29,57.31,126987.0,49.9338,49.9861,49.899,49.9164,126987.0
2020-05-07 11:50:00,57.31,57.32,57.27,57.31,128500.0,49.9164,49.9251,49.8816,49.9164,128500.0
2020-05-07 11:55:00,57.3,57.35,57.29,57.35,74418.0,49.9077,49.9513,49.899,49.9513,74418.0
2020-05-07 12:00:00,57.35,57.4,57.3,57.31,357886.0,49.9513,49.9948,49.9077,49.9164,357886.0
2020-05-07 12:05:00,57.31,57.38,57.28,57.36,64742.0,49.9164,49.9774,49.8903,49.96,64742.0
2020-05-07 12:10:00,57.36,57.36,57.28,57.29,75305.0,49.96,49.96,49.8903,49.899,75305.0
2020-05-07 12:15:00,57.29,57.38,57.29,57.38,90832.0,49.899,49.9774,49.899,49.9774,90832.0
2020-05-07 12:20:00,57.38,57.39,57.32,57.36,87513.0,49.9774,49.9861,49.9251,49.96,87513.0
2020-05-07 12:25:00,57.36,57.43,57.34,57.35,77511.0,49.96,50.0209,49.9425,49.9513,77511.0
2020-05-07 12:30:00,57.35,57.37,57.3,57.31,115750.0,49.9513,49.9687,49.9077,49.9164,115750.0
2020-05-07 12:35:00,57.31,57.35,57.29,57.3,92309.0,49.9164,49.9513,49.899,49.9077,92309.0
2020-05-07 12:40:00,57.3,57.32,57.27,57.28,125694.0,49.9077,49.9251,49.8816,49.8903,125694.0
2020-05-07 12:45:00,57.28,57.34,57.27,57.29,211060.0,49.8903,49.9425,49.8816,49.899,211060.0
2020-05-07 12:50:00,57.29,57.31,57.24,57.26,147911.0,49.899,49.9164,49.8554,49.8729,147911.0
2020-05-07 12:55:00,57.27,57.34,57.26,57.34,87046.0,49.8816,49.9425,49.8729,49.9425,87046.0
2020-05-07 13:00:00,57.35,57.4,57.35,57.39,259271.0,49.9513,49.9948,49.9513,49.9861,259271.0
2020-05-07 13:05:00,57.39,57.4,57.34,57.36,71887.0,49.9861,49.9948,49.9425,49.96,71887.0
2020-05-07 13:10:00,57.36,57.38,57.31,57.33,107118.0,49.96,49.9774,49.9164,49.9338,107118.0
2020-05-07 13:15:00,57.33,57.33,57.23,57.25,234941.0,49.9338,49.9338,49.8467,49.8642,234941.0
2020-05-07 13:20:00,57.25,57.28,57.22,57.22,172598.0,49.8642,49.8903,49.838,49.838,172598.0
2020-05-07 13:25:00,57.23,57.26,57.22,57.23,114076.0,49.8467,49.8729,49.838,49.8467,114076.0
2020-05-07 13:30:00,57.24,57.28,57.24,57.26,134609.0,49.8554,49.8903,49.8554,49.8729,134609.0
2020-05-07 13:35:00,57.26,57.29,57.23,57.26,102313.0,49.8729,49.899,49.8467,49.8729,102313.0
2020-05-07 13:40:00,57.27,57.31,57.26,57.29,82280.0,49.8816,49.9164,49.8729,49.899,82280.0
2020-05-07 13:45:00,57.29,57.32,57.27,57.29,90883.0,49.899,49.9251,49.8816,49.899,90883.0
2020-05-07 13:50:00,57.3,57.31,57.17,57.2,129594.0,49.9077,49.9164,49.7945,49.8206,129594.0
2020-05-07 13:55:00,57.2,57.22,57.18,57.2,61752.0,49.8206,49.838,49.8032,49.8206,61752.0
2020-05-07 14:00:00,57.21,57.21,57.15,57.17,62278.0,49.8293,49.8293,49.7771,49.7945,62278.0
2020-05-07 14:05:00,57.18,57.2,57.15,57.17,57138.0,49.8032,49.8206,49.7771,49.7945,57138.0
2020-05-07 14:10:00,57.16,57.23,57.15,57.21,72075.0,49.7858,49.8467,49.7771,49.8293,72075.0
2020-05-07 14:15:00,57.21,57.22,57.17,57.18,61885.0,49.8293,49.838,49.7945,49.8032,61885.0
2020-05-07 14:20:00,57.17,57.18,57.1,57.11,84820.0,49.7945,49.8032,49.7335,49.7422,84820.0
2020-05-07 14:25:00,57.11,57.15,57.1,57.13,53411.0,49.7422,49.7771,49.7335,49.7596,53411.0
2020-05-07 14:30:00,57.13,57.17,57.11,57.11,36006.0,49.7596,49.7945,49.7422,49.7422,36006.0
2020-05-07 14:35:00,57.1,57.16,57.09,57.15,154381.0,49.7335,49.7858,49.7248,49.7771,154381.0
2020-05-07 14:40:00,57.15,57.16,57.03,57.05,49864.0,49.7771,49.7858,49.6725,49.69,49864.0
2020-05-07 14:45:00,57.05,57.05,57.0,57.04,87234.0,49.69,49.69,49.6464,49.6812,87234.0
2020-05-07 14:50:00,57.04,57.07,56.99,57.05,74637.0,49.6812,49.7074,49.6377,49.69,74637.0
2020-05-07 14:55:00,57.05,57.1,57.04,57.06,65375.0,49.69,49.7335,49.6812,49.6987,65375.0
2020-05-07 15:00:00,57.07,57.07,56.96,57.03,189070.0,49.7074,49.7074,49.6116,49.6725,189070.0
2020-05-07 15:05:00,57.03,57.15,57.02,57.12,93271.0,49.6725,49.7771,49.6638,49.7509,93271.0
2020-05-07 15:10:00,57.12,57.15,57.05,57.05,212759.0,49.7509,49.7771,49.69,49.69,212759.0
2020-05-07 15:15:00,57.05,57.07,56.93,57.01,225934.0,49.69,49.7074,49.5854,49.6551,225934.0
2020-05-07 15:20:00,57.0,57.05,56.97,57.03,81732.0,49.6464,49.69,49.6203,49.6725,81732.0
2020-05-07 15:25:00,57.04,57.09,57.03,57.06,108301.0,49.6812,49.7248,49.6725,49.6987,108301.0
2020-05-07 15:30:00,57.06,57.07,56.93,56.99,259184.0,49.6987,49.7074,49.5854,49.6377,259184.0
2020-05-07 15:35:00,56.99,57.03,56.92,56.94,194172.0,49.6377,49.6725,49.5767,49.5941,194172.0
2020-05-07 15:40:00,56.93,56.96,56.87,56.92,176874.0,49.5854,49.6116,49.5332,49.5767,176874.0
2020-05-07 15:45:00,56.92,56.96,56.86,56.87,179083.0,49.5767,49.6116,49.5245,49.5332,179083.0
2020-05-07 15:50:00,56.86,56.91,56.77,56.83,468278.0,49.5245,49.568,49.4461,49.4983,468278.0
2020-05-07 15:55:00,56.82,56.85,56.73,56.84,683448.0,49.4896,49.5158,49.4112,49.507,683448.0
2020-05-08 09:30:00,57.42,57.52,57.39,57.46,348713.0,50.0122,50.0993,49.9861,50.0471,348713.0
2020-05-08 09:35:00,57.46,57.49,57.39,57.42,187905.0,50.0471,50.0732,49.9861,50.0122,187905.0
2020-05-08 09:40:00,57.43,57.63,57.43,57.57,188684.0,50.0209,50.1951,50.0209,50.1429,188684.0
2020-05-08 09:45:00,57.58,57.63,57.58,57.63,72796.0,50.1516,50.1951,50.1516,50.1951,72796.0
2020-05-08 09:50:00,57.63,57.71,57.6,57.65,141923.0,50.1951,50.2648,50.169,50.2125,141923.0
2020-05-08 09:55:00,57.65,57.66,57.62,57.64,85190.0,50.2125,50.2213,50.1864,50.2038,85190.0
2020-05-08 10:00:00,57.65,57.73,57.65,57.71,67223.0,50.2125,50.2822,50.2125,50.2648,67223.0
2020-05-08 10:05:00,57.71,57.76,57.69,57.7,114103.0,50.2648,50.3084,50.2474,50.2561,114103.0
2020-05-08 10:10:00,57.71,57.74,57.67,57.69,229994.0,50.2648,50.2909,50.23,50.2474,229994.0
2020-05-08 10:15:00,57.68,57.76,57.64,57.75,138263.0,50.2387,50.3084,50.2038,50.2996,138263.0
2020-05-08 10:20:00,57.75,57.78,57.73,57.77,81749.0,50.2996,50.3258,50.2822,50.3171,81749.0
2020-05-08 10:25:00,57.77,57.86,57.74,57.84,169771.0,50.3171,50.3955,50.2909,50.378,169771.0
2020-05-08 10:30:00,57.83,57.84,57.76,57.8,102366.0,50.3693,50.378,50.3084,50.3432,102366.0
2020-05-08 10:35:00,57.81,57.87,57.79,57.86,95907.0,50.3519,50.4042,50.3345,50.3955,95907.0
2020-05-08 10:40:00,57.87,57.88,57.69,57.7,142911.0,50.4042,50.4129,50.2474,50.2561,142911.0
2020-05-08 10:45:00,57.7,57.79,57.7,57.79,84590.0,50.2561,50.3345,50.2561,50.3345,84590.0
2020-05-08 10:50:00,57.79,57.8,57.73,57.75,79311.0,50.3345,50.3432,50.2822,50.2996,79311.0
2020-05-08 10:55:00,57.76,57.8,57.75,57.78,58759.0,50.3084,50.3432,50.2996,50.3258,58759.0
2020-05-08 11:00:00,57.78,57.84,57.75,57.83,168681.0,50.3258,50.378,50.2996,50.3693,168681.0
2020-05-08 11:05:00,57.83,57.89,57.83,57.86,66664.0,50.3693,50.4216,50.3693,50.3955,66664.0
2020-05-08 11:10:00,57.85,57.89,57.83,57.84,125570.0,50.3867,50.4216,50.3693,50.378,125570.0
2020-05-08 11:15:00,57.84,57.88,57.83,57.86,66010.0,50.378,50.4129,50.3693,50.3955,66010.0
2020-05-08 11:20:00,57.86,57.91,57.8,57.9,182289.0,50.3955,50.439,50.3432,50.4303,182289.0
2020-05-08 11:25:00,57.9,57.93,57.89,57.92,128455.0,50.4303,50.4564,50.4216,50.4477,128455.0
2020-05-08 11:30:00,57.93,57.99,57.92,57.98,130976.0,50.4564,50.5087,50.4477,50.5,130976.0
2020-05-08 11:35:00,57.98,58.0,57.96,58.0,86415.0,50.5,50.5174,50.4826,50.5174,86415.0
2020-05-08 11:40:00,57.99,58.05,57.97,58.04,71792.0,50.5087,50.5609,50.4913,50.5522,71792.0
2020-05-08 11:45:00,58.03,58.04,57.98,57.99,85847.0,50.5435,50.5522,50.5,50.5087,85847.0
2020-05-08 11:50:00,58.0,58.01,57.92,58.0,50954.0,50.5174,50.5261,50.4477,50.5174,50954.0
2020-05-08 11:55:00,58.0,58.03,57.97,57.98,115997.0,50.5174,50.5435,50.4913,50.5,115997.0
2020-05-08 12:00:00,57.98,58.04,57.97,58.04,148366.0,50.5,50.5522,50.4913,50.5522,148366.0
2020-05-08 12:05:00,58.04,58.1,58.02,58.05,80274.0,50.5522,50.6045,50.5348,50.5609,80274.0
2020-05-08 12:10:00,58.05,58.06,58.02,58.04,50333.0,50.5609,50.5697,50.5348,50.5522,50333.0
2020-05-08 12:15:00,58.04,58.05,58.0,58.01,114857.0,50.5522,50.5609,50.5174,50.5261,114857.0
2020-05-08 12:20:00,58.01,58.06,58.0,58.05,77934.0,50.5261,50.5697,50.5174,50.5609,77934.0
2020-05-08 12:25:00,58.05,58.07,58.04,58.05,51432.0,50.5609,50.5784,50.5522,50.5609,51432.0
2020-05-08 12:30:00,58.05,58.08,58.03,58.05,53214.0,50.5609,50.5871,50.5435,50.5609,53214.0
2020-05-08 12:35:00,58.06,58.06,58.0,58.02,54956.0,50.5697,50.5697,50.5174,50.5348,54956.0
2020-05-08 12:40:00,58.02,58.06,58.01,58.05,56298.0,50.5348,50.5697,50.5261,50.5609,56298.0
2020-05-08 12:45:00,58.05,58.06,57.99,57.99,73345.0,50.5609,50.5697,50.5087,50.5087,73345.0
2020-05-08 12:50:00,58.0,58.02,57.98,58.0,67030.0,50.5174,50.5348,50.5,50.5174,67030.0
2020-05-08 12:55:00,58.0,58.03,57.98,58.01,117989.0,50.5174,50.5435,50.5,50.5261,117989.0
2020-05-08 13:00:00,58.02,58.03,57.98,58.02,49320.0,50.5348,50.5435,50.5,50.5348,49320.0
2020-05-08 13:05:00,58.02,58.02,57.91,57.93,88715.0,50.5348,50.5348,50.439,50.4564,88715.0
2020-05-08 13:10:00,57.93,57.98,57.93,57.97,43909.0,50.4564,50.5,50.4564,50.4913,43909.0
2020-05-08 13:15:00,57.97,57.98,57.93,57.96,39578.0,50.4913,50.5,50.4564,50.4826,39578.0
2020-05-08 13:20:00,57.96,57.98,57.94,57.95,64063.0,50.4826,50.5,50.4651,50.4738,64063.0
2020-05-08 13:25:00,57.95,57.98,57.92,57.98,46222.0,50.4738,50.5,50.4477,50.5,46222.0
2020-05-08 13:30:00,57.98,58.0,57.94,57.98,144766.0,50.5,50.5174,50.4651,50.5,144766.0
2020-05-08 13:35:00,57.99,58.0,57.96,57.98,56911.0,50.5087,50.5174,50.4826,50.5,56911.0
2020-05-08 13:40:00,57.98,57.98,57.92,57.96,52984.0,50.5,50.5,50.4477,50.4826,52984.0
2020-05-08 13:45:00,57.96,57.98,57.88,57.91,51129.0,50.4826,50.5,50.4129,50.439,51129.0
2020-05-08 13:50:00,57.91,57.94,57.89,57.92,86785.0,50.439,50.4651,50.4216,50.4477,86785.0
2020-05-08 13:55:00,57.92,57.94,57.9,57.91,78740.0,50.4477,50.4651,50.4303,50.439,78740.0
2020-05-08 14:00:00,57.91,57.93,57.89,57.9,72137.0,50.439,50.4564,50.4216,50.4303,72137.0
2020-05-08 14:05:00,57.89,57.96,57.89,57.93,111063.0,50.4216,50.4826,50.4216,50.4564,111063.0
2020-05-08 14:10:00,57.92,57.98,57.91,57.98,87790.0,50.4477,50.5,50.439,50.5,87790.0
2020-05-08 14:15:00,57.99,58.05,57.97,58.04,633193.0,50.5087,50.5609,50.4913,50.5522,633193.0
2020-05-08 14:20:00,58.05,58.09,58.04,58.05,1078722.0,50.5609,50.5958,50.5522,50.5609,1078722.0
2020-05-08 14:25:00,58.06,58.08,58.05,58.07,105934.0,50.5697,50.5871,50.5609,50.5784,105934.0
2020-05-08 14:30:00,58.07,58.1,58.06,58.08,59011.0,50.5784,50.6045,50.5697,50.5871,59011.0
2020-05-08 14:35:00,58.08,58.09,58.01,58.02,142730.0,50.5871,50.5958,50.5261,50.5348,142730.0
2020-05-08 14:40:00,58.02,58.04,58.0,58.04,131954.0,50.5348,50.5522,50.5174,50.5522,131954.0
2020-05-08 14:45:00,58.04,58.11,58.03,58.1,146725.0,50.5522,50.6132,50.5435,50.6045,146725.0
2020-05-08 14:50:00,58.1,58.12,58.04,58.05,161424.0,50.6045,50.6219,50.5522,50.5609,161424.0
2020-05-08 14:55:00,58.05,58.09,58.04,58.07,117241.0,50.5609,50.5958,50.5522,50.5784,117241.0
2020-05-08 15:00:00,58.07,58.12,58.05,58.11,157817.0,50.5784,50.6219,50.5609,50.6132,157817.0
2020-05-08 15:05:00,58.11,58.12,58.03,58.05,151857.0,50.6132,50.6219,50.5435,50.5609,151857.0
2020-05-08 15:10:00,58.05,58.07,57.99,58.03,198640.0,50.5609,50.5784,50.5087,50.5435,198640.0
2020-05-08 15:15:00,58.03,58.05,58.0,58.04,114882.0,50.5435,50.5609,50.5174,50.5522,114882.0
2020-05-08 15:20:00,58.03,58.07,58.0,58.05,145596.0,50.5435,50.5784,50.5174,50.5609,145596.0
2020-05-08 15:25:00,58.05,58.08,58.02,58.03,145615.0,50.5609,50.5871,50.5348,50.5435,145615.0
2020-05-08 15:30:00,58.03,58.13,58.02,58.11,408354.0,50.5435,50.6306,50.5348,50.6132,408354.0
2020-05-08 15:35:00,58.1,58.15,58.08,58.13,564786.0,50.6045,50.648,50.5871,50.6306,564786.0
2020-05-08 15:40:00,58.13,58.18,58.13,58.16,186223.0,50.6306,50.6742,50.6306,50.6568,186223.0
2020-05-08 15:45:00,58.15,58.19,58.1,58.17,580628.0,50.648,50.6829,50.6045,50.6655,580628.0
2020-05-08 15:50:00,58.17,58.24,58.14,58.17,462434.0,50.6655,50.7264,50.6393,50.6655,462434.0
2020-05-08 15:55:00,58.17,58.18,58.08,58.13,1160128.0,50.6655,50.6742,50.5871,50.6306,1160128.0
2020-05-11 09:30:00,57.92,57.96,57.8,57.88,213482.0,50.4477,50.4826,50.3432,50.4129,213482.0
2020-05-11 09:35:00,57.89,58.11,57.88,58.11,152935.0,50.4216,50.6132,50.4129,50.6132,152935.0
2020-05-11 09:40:00,58.11,58.18,58.11,58.17,120058.0,50.6132,50.6742,50.6132,50.6655,120058.0
2020-05-11 09:45:00,58.17,58.17,58.08,58.11,148471.0,50.6655,50.6655,50.5871,50.6132,148471.0
2020-05-11 09:50:00,58.11,58.13,58.02,58.04,213172.0,50.6132,50.6306,50.5348,50.5522,213172.0
2020-05-11 09:55:00,58.03,58.04,57.96,57.99,444732.0,50.5435,50.5522,50.4826,50.5087,444732.0
2020-05-11 10:00:00,57.98,58.05,57.92,58.04,182952.0,50.5,50.5609,50.4477,50.5522,182952.0
2020-05-11 10:05:00,58.04,58.13,58.03,58.09,176229.0,50.5522,50.6306,50.5435,50.5958,176229.0
2020-05-11 10:10:00,58.09,58.13,58.02,58.02,96846.0,50.5958,50.6306,50.5348,50.5348,96846.0
2020-05-11 10:15:00,58.02,58.02,57.93,57.96,70771.0,50.5348,50.5348,50.4564,50.4826,70771.0
2020-05-11 10:20:00,57.96,58.05,57.95,58.03,122720.0,50.4826,50.5609,50.4738,50.5435,122720.0
2020-05-11 10:25:00,58.02,58.04,57.95,57.97,86074.0,50.5348,50.5522,50.4738,50.4913,86074.0
2020-05-11 10:30:00,57.97,58.1,57.96,58.1,72940.0,50.4913,50.6045,50.4826,50.6045,72940.0
2020-05-11 10:35:00,58.1,58.11,57.97,58.02,109591.0,50.6045,50.6132,50.4913,50.5348,109591.0
2020-05-11 10:40:00,58.03,58.05,57.99,58.01,46720.0,50.5435,50.5609,50.5087,50.5261,46720.0
2020-05-11 10:45:00,58.01,58.11,57.99,58.11,38094.0,50.5261,50.6132,50.5087,50.6132,38094.0
2020-05-11 10:50:00,58.12,58.12,58.0,58.01,45515.0,50.6219,50.6219,50.5174,50.5261,45515.0
2020-05-11 10:55:00,58.0,58.02,57.92,57.95,63320.0,50.5174,50.5348,50.4477,50.4738,63320.0
2020-05-11 11:00:00,57.95,58.01,57.94,57.97,43400.0,50.4738,50.5261,50.4651,50.4913,43400.0
2020-05-11 11:05:00,57.98,58.03,57.97,57.99,52230.0,50.5,50.5435,50.4913,50.5087,52230.0
2020-05-11 11:10:00,57.98,58.02,57.94,57.97,41382.0,50.5,50.5348,50.4651,50.4913,41382.0
2020-05-11 11:15:00,57.97,58.07,57.95,58.07,29529.0,50.4913,50.5784,50.4738,50.5784,29529.0
2020-05-11 11:20:00,58.07,58.1,58.05,58.08,61679.0,50.5784,50.6045,50.5609,50.5871,61679.0
2020-05-11 11:25:00,58.09,58.14,58.06,58.14,52096.0,50.5958,50.6393,50.5697,50.6393,52096.0
2020-05-11 11:30:00,58.15,58.18,58.12,58.17,63235.0,50.648,50.6742,50.6219,50.6655,63235.0
2020-05-11 11:35:00,58.18,58.22,58.15,58.18,66062.0,50.6742,50.709,50.648,50.6742,66062.0
2020-05-11 11:40:00,58.19,58.19,58.14,58.19,40122.0,50.6829,50.6829,50.6393,50.6829,40122.0
2020-05-11 11:45:00,58.18,58.19,58.12,58.15,49756.0,50.6742,50.6829,50.6219,50.648,49756.0
2020-05-11 11:50:00,58.14,58.17,58.11,58.13,36068.0,50.6393,50.6655,50.6132,50.6306,36068.0
2020-05-11 11:55:00,58.14,58.16,58.12,58.16,47213.0,50.6393,50.6568,50.6219,50.6568,47213.0
2020-05-11 12:00:00,58.17,58.19,58.13,58.19,102083.0,50.6655,50.6829,50.6306,50.6829,102083.0
2020-05-11 12:05:00,58.19,58.2,58.16,58.18,29914.0,50.6829,50.6916,50.6568,50.6742,29914.0
2020-05-11 12:10:00,58.19,58.2,58.16,58.17,36525.0,50.6829,50.6916,50.6568,50.6655,36525.0
2020-05-11 12:15:00,58.17,58.22,58.16,58.2,173277.0,50.6655,50.709,50.6568,50.6916,173277.0
2020-05-11 12:20:00,58.19,58.26,58.19,58.25,49717.0,50.6829,50.7439,50.6829,50.7351,49717.0
2020-05-11 12:25:00,58.26,58.3,58.24,58.29,86391.0,50.7439,50.7787,50.7264,50.77,86391.0
2020-05-11 12:30:00,58.29,58.36,58.28,58.36,41624.0,50.77,50.831,50.7613,50.831,41624.0
2020-05-11 12:35:00,58.37,58.38,58.34,58.37,45617.0,50.8397,50.8484,50.8135,50.8397,45617.0
2020-05-11 12:40:00,58.36,58.36,58.33,58.35,59120.0,50.831,50.831,50.8048,50.8222,59120.0
2020-05-11 12:45:00,58.35,58.37,58.32,58.32,64530.0,50.8222,50.8397,50.7961,50.7961,64530.0
2020-05-11 12:50:00,58.33,58.37,58.3,58.37,54015.0,50.8048,50.8397,50.7787,50.8397,54015.0
2020-05-11 12:55:00,58.37,58.38,58.34,58.36,108475.0,50.8397,50.8484,50.8135,50.831,108475.0
2020-05-11 13:00:00,58.36,58.38,58.3,58.35,61791.0,50.831,50.8484,50.7787,50.8222,61791.0
2020-05-11 13:05:00,58.35,58.42,58.35,58.42,79038.0,50.8222,50.8832,50.8222,50.8832,79038.0
2020-05-11 13:10:00,58.42,58.42,58.38,58.39,56079.0,50.8832,50.8832,50.8484,50.8571,56079.0
2020-05-11 13:15:00,58.39,58.43,58.36,58.43,50798.0,50.8571,50.8919,50.831,50.8919,50798.0
2020-05-11 13:20:00,58.43,58.44,58.41,58.44,91792.0,50.8919,50.9006,50.8745,50.9006,91792.0
2020-05-11 13:25:00,58.44,58.47,58.42,58.44,87059.0,50.9006,50.9268,50.8832,50.9006,87059.0
2020-05-11 13:30:00,58.45,58.47,58.43,58.45,113751.0,50.9093,50.9268,50.8919,50.9093,113751.0
2020-05-11 13:35:00,58.45,58.49,58.43,58.45,118894.0,50.9093,50.9442,50.8919,50.9093,118894.0
2020-05-11 13:40:00,58.44,58.46,58.38,58.38,77219.0,50.9006,50.918,50.8484,50.8484,77219.0
2020-05-11 13:45:00,58.38,58.4,58.32,58.33,59633.0,50.8484,50.8658,50.7961,50.8048,59633.0
2020-05-11 13:50:00,58.33,58.34,58.27,58.32,85641.0,50.8048,50.8135,50.7526,50.7961,85641.0
2020-05-11 13:55:00,58.32,58.33,58.28,58.29,73202.0,50.7961,50.8048,50.7613,50.77,73202.0
2020-05-11 14:00:00,58.29,58.33,58.2,58.2,75450.0,50.77,50.8048,50.6916,50.6916,75450.0
2020-05-11 14:05:00,58.2,58.23,58.16,58.23,69987.0,50.6916,50.7177,50.6568,50.7177,69987.0
2020-05-11 14:10:00,58.23,58.23,58.16,58.19,53655.0,50.7177,50.7177,50.6568,50.6829,53655.0
2020-05-11 14:15:00,58.19,58.2,58.15,58.19,93308.0,50.6829,50.6916,50.648,50.6829,93308.0
2020-05-11 14:20:00,58.2,58.22,58.19,58.21,40113.0,50.6916,50.709,50.6829,50.7003,40113.0
2020-05-11 14:25:00,58.21,58.22,58.1,58.13,104811.0,50.7003,50.709,50.6045,50.6306,104811.0
2020-05-11 14:30:00,58.13,58.21,58.12,58.2,37281.0,50.6306,50.7003,50.6219,50.6916,37281.0
2020-05-11 14:35:00,58.2,58.24,58.2,58.23,61807.0,50.6916,50.7264,50.6916,50.7177,61807.0
2020-05-11 14:40:00,58.23,58.24,58.18,58.21,309179.0,50.7177,50.7264,50.6742,50.7003,309179.0
2020-05-11 14:45:00,58.22,58.22,58.19,58.2,60212.0,50.709,50.709,50.6829,50.6916,60212.0
2020-05-11 14:50:00,58.21,58.26,58.19,58.22,51165.0,50.7003,50.7439,50.6829,50.709,51165.0
2020-05-11 14:55:00,58.23,58.25,58.18,58.21,57102.0,50.7177,50.7351,50.6742,50.7003,57102.0
2020-05-11 15:00:00,58.21,58.28,58.21,58.27,128254.0,50.7003,50.7613,50.7003,50.7526,128254.0
2020-05-11 15:05:00,58.27,58.3,58.24,58.29,99095.0,50.7526,50.7787,50.7264,50.77,99095.0
2020-05-11 15:10:00,58.28,58.3,58.21,58.22,49963.0,50.7613,50.7787,50.7003,50.709,49963.0
2020-05-11 15:15:00,58.22,58.23,58.15,58.19,97353.0,50.709,50.7177,50.648,50.6829,97353.0
2020-05-11 15:20:00,58.19,58.2,58.1,58.12,80903.0,50.6829,50.6916,50.6045,50.6219,80903.0
2020-05-11 15:25:00,58.12,58.13,58.09,58.13,68314.0,50.6219,50.6306,50.5958,50.6306,68314.0
2020-05-11 15:30:00,58.12,58.16,58.04,58.07,163053.0,50.6219,50.6568,50.5522,50.5784,163053.0
2020-05-11 15:35:00,58.07,58.13,58.06,58.1,143514.0,50.5784,50.6306,50.5697,50.6045,143514.0
2020-05-11 15:40:00,58.1,58.14,58.07,58.12,167689.0,50.6045,50.6393,50.5784,50.6219,167689.0
2020-05-11 15:45:00,58.12,58.16,58.07,58.08,100374.0,50.6219,50.6568,50.5784,50.5871,100374.0
2020-05-11 15:50:00,58.08,58.12,58.02,58.07,279899.0,50.5871,50.6219,50.5348,50.5784,279899.0
2020-05-11 15:55:00,58.07,58.11,58.01,58.02,641199.0,50.5784,50.6132,50.5261,50.5348,641199.0
2020-05-12 09:30:00,58.23,58.39,58.23,58.34,125371.0,50.7177,50.8571,50.7177,50.8135,125371.0
2020-05-12 09:35:00,58.33,58.39,58.27,58.32,98917.0,50.8048,50.8571,50.7526,50.7961,98917.0
2020-05-12 09:40:00,58.33,58.33,58.24,58.3,134411.0,50.8048,50.8048,50.7264,50.7787,134411.0
2020-05-12 09:45:00,58.3,58.33,58.21,58.31,86770.0,50.7787,50.8048,50.7003,50.7874,86770.0
2020-05-12 09:50:00,58.3,58.38,58.27,58.38,80032.0,50.7787,50.8484,50.7526,50.8484,80032.0
2020-05-12 09:55:00,58.38,58.49,58.25,58.46,1336241.0,50.8484,50.9442,50.7351,50.918,1336241.0
2020-05-12 10:00:00,58.46,58.55,58.4,58.49,102808.0,50.918,50.9964,50.8658,50.9442,102808.0
2020-05-12 10:05:00,58.49,58.5,58.42,58.46,126382.0,50.9442,50.9529,50.8832,50.918,126382.0
2020-05-12 10:10:00,58.46,58.5,58.4,58.47,99369.0,50.918,50.9529,50.8658,50.9268,99369.0
2020-05-12 10:15:00,58.48,58.53,58.41,58.43,99574.0,50.9355,50.979,50.8745,50.8919,99574.0
2020-05-12 10:20:00,58.43,58.45,58.39,58.43,125702.0,50.8919,50.9093,50.8571,50.8919,125702.0
2020-05-12 10:25:00,58.43,58.44,58.33,58.34,90838.0,50.8919,50.9006,50.8048,50.8135,90838.0
2020-05-12 10:30:00,58.34,58.41,58.32,58.4,103061.0,50.8135,50.8745,50.7961,50.8658,103061.0
2020-05-12 10:35:00,58.4,58.45,58.39,58.39,158233.0,50.8658,50.9093,50.8571,50.8571,158233.0
2020-05-12 10:40:00,58.39,58.39,58.3,58.3,274209.0,50.8571,50.8571,50.7787,50.7787,274209.0
2020-05-12 10:45:00,58.3,58.34,58.21,58.23,101643.0,50.7787,50.8135,50.7003,50.7177,101643.0
2020-05-12 10:50:00,58.24,58.35,58.23,58.35,114770.0,50.7264,50.8222,50.7177,50.8222,114770.0
2020-05-12 10:55:00,58.34,58.45,58.33,58.43,338508.0,50.8135,50.9093,50.8048,50.8919,338508.0
2020-05-12 11:00:00,58.44,58.45,58.35,58.39,126386.0,50.9006,50.9093,50.8222,50.8571,126386.0
2020-05-12 11:05:00,58.4,58.49,58.36,58.48,135637.0,50.8658,50.9442,50.831,50.9355,135637.0
2020-05-12 11:10:00,58.48,58.5,58.44,58.44,289858.0,50.9355,50.9529,50.9006,50.9006,289858.0
2020-05-12 11:15:00,58.45,58.5,58.44,58.48,114248.0,50.9093,50.9529,50.9006,50.9355,114248.0
2020-05-12 11:20:00,58.48,58.55,58.45,58.48,69450.0,50.9355,50.9964,50.9093,50.9355,69450.0
2020-05-12 11:25:00,58.49,58.53,58.44,58.46,139604.0,50.9442,50.979,50.9006,50.918,139604.0
2020-05-12 11:30:00,58.45,58.51,58.4,58.41,133618.0,50.9093,50.9616,50.8658,50.8745,133618.0
2020-05-12 11:35:00,58.41,58.43,58.32,58.34,288142.0,50.8745,50.8919,50.7961,50.8135,288142.0
2020-05-12 11:40:00,58.35,58.36,58.31,58.36,84827.0,50.8222,50.831,50.7874,50.831,84827.0
2020-05-12 11:45:00,58.37,58.38,58.29,58.33,39621.0,50.8397,50.8484,50.77,50.8048,39621.0
2020-05-12 11:50:00,58.33,58.37,58.32,58.34,275609.0,50.8048,50.8397,50.7961,50.8135,275609.0
2020-05-12 11:55:00,58.34,58.37,58.33,58.33,86773.0,50.8135,50.8397,50.8048,50.8048,86773.0
2020-05-12 12:00:00,58.32,58.32,58.21,58.22,250422.0,50.7961,50.7961,50.7003,50.709,250422.0
2020-05-12 12:05:00,58.22,58.23,58.16,58.17,67390.0,50.709,50.7177,50.6568,50.6655,67390.0
2020-05-12 12:10:00,58.17,58.17,58.1,58.12,128706.0,50.6655,50.6655,50.6045,50.6219,128706.0
2020-05-12 12:15:00,58.12,58.12,58.03,58.11,55201.0,50.6219,50.6219,50.5435,50.6132,55201.0
2020-05-12 12:20:00,58.11,58.12,58.05,58.1,95524.0,50.6132,50.6219,50.5609,50.6045,95524.0
2020-05-12 12:25:00,58.09,58.12,58.08,58.09,52859.0,50.5958,50.6219,50.5871,50.5958,52859.0
2020-05-12 12:30:00,58.08,58.16,58.07,58.11,84819.0,50.5871,50.6568,50.5784,50.6132,84819.0
2020-05-12 12:35:00,58.11,58.12,58.07,58.11,285319.0,50.6132,50.6219,50.5784,50.6132,285319.0
2020-05-12 12:40:00,58.11,58.12,58.0,58.01,40261.0,50.6132,50.6219,50.5174,50.5261,40261.0
2020-05-12 12:45:00,58.01,58.05,57.94,57.95,268369.0,50.5261,50.5609,50.4651,50.4738,268369.0
2020-05-12 12:50:00,57.95,58.02,57.85,58.02,5120381.0,50.4738,50.5348,50.3867,50.5348,5120381.0
2020-05-12 12:55:00,58.02,58.14,58.01,58.12,114085.0,50.5348,50.6393,50.5261,50.6219,114085.0
2020-05-12 13:00:00,58.12,58.13,58.03,58.06,73651.0,50.6219,50.6306,50.5435,50.5697,73651.0
2020-05-12 13:05:00,58.06,58.15,58.06,58.13,58963.0,50.5697,50.648,50.5697,50.6306,58963.0
2020-05-12 13:10:00,58.12,58.13,58.01,58.03,169713.0,50.6219,50.6306,50.5261,50.5435,169713.0
2020-05-12 13:15:00,58.02,58.04,57.96,57.98,96442.0,50.5348,50.5522,50.4826,50.5,96442.0
2020-05-12 13:20:00,57.97,57.99,57.92,57.93,74389.0,50.4913,50.5087,50.4477,50.4564,74389.0
2020-05-12 13:25:00,57.93,57.99,57.92,57.97,46377.0,50.4564,50.5087,50.4477,50.4913,46377.0
2020-05-12 13:30:00,57.97,58.02,57.96,57.98,44117.0,50.4913,50.5348,50.4826,50.5,44117.0
2020-05-12 13:35:00,57.98,58.02,57.96,58.01,55851.0,50.5,50.5348,50.4826,50.5261,55851.0
2020-05-12 13:40:00,58.0,58.03,57.96,57.97,48158.0,50.5174,50.5435,50.4826,50.4913,48158.0
2020-05-12 13:45:00,57.96,58.02,57.96,58.0,55535.0,50.4826,50.5348,50.4826,50.5174,55535.0
2020-05-12 13:50:00,57.99,58.01,57.97,58.0,55626.0,50.5087,50.5261,50.4913,50.5174,55626.0
2020-05-12 13:55:00,58.0,58.04,57.99,58.02,52690.0,50.5174,50.5522,50.5087,50.5348,52690.0
2020-05-12 14:00:00,58.03,58.07,58.01,58.02,85177.0,50.5435,50.5784,50.5261,50.5348,85177.0
2020-05-12 14:05:00,58.03,58.05,58.0,58.02,97445.0,50.5435,50.5609,50.5174,50.5348,97445.0
2020-05-12 14:10:00,58.02,58.03,57.96,57.97,86883.0,50.5348,50.5435,50.4826,50.4913,86883.0
2020-05-12 14:15:00,57.97,57.99,57.92,57.95,103708.0,50.4913,50.5087,50.4477,50.4738,103708.0
2020-05-12 14:20:00,57.96,58.05,57.95,58.05,90563.0,50.4826,50.5609,50.4738,50.5609,90563.0
2020-05-12 14:25:00,58.05,58.1,58.04,58.07,49430.0,50.5609,50.6045,50.5522,50.5784,49430.0
2020-05-12 14:30:00,58.07,58.09,58.02,58.07,109409.0,50.5784,50.5958,50.5348,50.5784,109409.0
2020-05-12 14:35:00,58.07,58.16,58.03,58.16,484013.0,50.5784,50.6568,50.5435,50.6568,484013.0
2020-05-12 14:40:00,58.15,58.16,58.0,58.09,471029.0,50.648,50.6568,50.5174,50.5958,471029.0
2020-05-12 14:45:00,58.09,58.12,58.06,58.08,240749.0,50.5958,50.6219,50.5697,50.5871,240749.0
2020-05-12 14:50:00,58.08,58.19,58.07,58.18,94388.0,50.5871,50.6829,50.5784,50.6742,94388.0
2020-05-12 14:55:00,58.17,58.18,58.14,58.15,429820.0,50.6655,50.6742,50.6393,50.648,429820.0
2020-05-12 15:00:00,58.14,58.15,58.06,58.08,94975.0,50.6393,50.648,50.5697,50.5871,94975.0
2020-05-12 15:05:00,58.08,58.12,58.07,58.11,95053.0,50.5871,50.6219,50.5784,50.6132,95053.0
2020-05-12 15:10:00,58.11,58.11,58.0,58.01,161971.0,50.6132,50.6132,50.5174,50.5261,161971.0
2020-05-12 15:15:00,58.01,58.03,57.94,57.97,328603.0,50.5261,50.5435,50.4651,50.4913,328603.0
2020-05-12 15:20:00,57.96,58.0,57.95,57.95,88416.0,50.4826,50.5174,50.4738,50.4738,88416.0
2020-05-12 15:25:00,57.95,58.03,57.95,57.98,107631.0,50.4738,50.5435,50.4738,50.5,107631.0
2020-05-12 15:30:00,57.99,58.03,57.93,57.99,127315.0,50.5087,50.5435,50.4564,50.5087,127315.0
2020-05-12 15:35:00,57.99,58.0,57.87,57.93,147779.0,50.5087,50.5174,50.4042,50.4564,147779.0
2020-05-12 15:40:00,57.93,57.93,57.78,57.81,202125.0,50.4564,50.4564,50.3258,50.3519,202125.0
2020-05-12 15:45:00,57.81,57.85,57.75,57.75,231301.0,50.3519,50.3867,50.2996,50.2996,231301.0
2020-05-12 15:50:00,57.75,57.77,57.64,57.72,455873.0,50.2996,50.3171,50.2038,50.2735,455873.0
2020-05-12 15:55:00,57.72,57.78,57.55,57.56,716170.0,50.2735,50.3258,50.1254,50.1342,716170.0
2020-05-13 09:30:00,57.49,57.63,57.46,57.53,287175.0,50.0732,50.1951,50.0471,50.108,287175.0
2020-05-13 09:35:00,57.52,57.63,57.47,57.6,179680.0,50.0993,50.1951,50.0558,50.169,179680.0
2020-05-13 09:40:00,57.59,57.6,57.36,57.36,102933.0,50.1603,50.169,49.96,49.96,102933.0
2020-05-13 09:45:00,57.36,57.53,57.31,57.47,148389.0,49.96,50.108,49.9164,50.0558,148389.0
2020-05-13 09:50:00,57.48,57.51,57.36,57.37,91856.0,50.0645,50.0906,49.96,49.9687,91856.0
2020-05-13 09:55:00,57.36,57.43,57.3,57.38,94933.0,49.96,50.0209,49.9077,49.9774,94933.0
2020-05-13 10:00:00,57.38,57.56,57.36,57.54,127232.0,49.9774,50.1342,49.96,50.1167,127232.0
2020-05-13 10:05:00,57.55,57.62,57.53,57.56,62998.0,50.1254,50.1864,50.108,50.1342,62998.0
2020-05-13 10:10:00,57.55,57.62,57.54,57.59,134948.0,50.1254,50.1864,50.1167,50.1603,134948.0
2020-05-13 10:15:00,57.59,57.61,57.55,57.58,78769.0,50.1603,50.1777,50.1254,50.1516,78769.0
2020-05-13 10:20:00,57.58,57.58,57.42,57.47,126505.0,50.1516,50.1516,50.0122,50.0558,126505.0
2020-05-13 10:25:00,57.47,57.65,57.43,57.64,228744.0,50.0558,50.2125,50.0209,50.2038,228744.0
2020-05-13 10:30:00,57.65,57.82,57.61,57.69,102949.0,50.2125,50.3606,50.1777,50.2474,102949.0
2020-05-13 10:35:00,57.7,57.72,57.61,57.62,68161.0,50.2561,50.2735,50.1777,50.1864,68161.0
2020-05-13 10:40:00,57.62,57.67,57.59,57.6,102666.0,50.1864,50.23,50.1603,50.169,102666.0
2020-05-13 10:45:00,57.61,57.64,57.57,57.58,90437.0,50.1777,50.2038,50.1429,50.1516,90437.0
2020-05-13 10:50:00,57.58,57.59,57.5,57.53,91372.0,50.1516,50.1603,50.0819,50.108,91372.0
2020-05-13 10:55:00,57.53,57.54,57.43,57.47,118690.0,50.108,50.1167,50.0209,50.0558,118690.0
2020-05-13 11:00:00,57.48,57.51,57.45,57.5,168665.0,50.0645,50.0906,50.0384,50.0819,168665.0
2020-05-13 11:05:00,57.51,57.53,57.43,57.52,151012.0,50.0906,50.108,50.0209,50.0993,151012.0
2020-05-13 11:10:00,57.52,57.6,57.51,57.6,99266.0,50.0993,50.169,50.0906,50.169,99266.0
2020-05-13 11:15:00,57.61,57.64,57.46,57.48,171363.0,50.1777,50.2038,50.0471,50.0645,171363.0
2020-05-13 11:20:00,57.48,57.48,57.37,57.39,215208.0,50.0645,50.0645,49.9687,49.9861,215208.0
2020-05-13 11:25:00,57.4,57.47,57.35,57.47,123150.0,49.9948,50.0558,49.9513,50.0558,123150.0
2020-05-13 11:30:00,57.47,57.52,57.44,57.47,188923.0,50.0558,50.0993,50.0296,50.0558,188923.0
2020-05-13 11:35:00,57.48,57.49,57.35,57.37,128144.0,50.0645,50.0732,49.9513,49.9687,128144.0
2020-05-13 11:40:00,57.37,57.38,57.27,57.29,96587.0,49.9687,49.9774,49.8816,49.899,96587.0
2020-05-13 11:45:00,57.3,57.3,57.2,57.25,110363.0,49.9077,49.9077,49.8206,49.8642,110363.0
2020-05-13 11:50:00,57.25,57.27,57.12,57.13,100199.0,49.8642,49.8816,49.7509,49.7596,100199.0
2020-05-13 11:55:00,57.12,57.28,57.1,57.26,345141.0,49.7509,49.8903,49.7335,49.8729,345141.0
2020-05-13 12:00:00,57.26,57.33,57.16,57.17,125067.0,49.8729,49.9338,49.7858,49.7945,125067.0
2020-05-13 12:05:00,57.17,57.27,57.15,57.25,176986.0,49.7945,49.8816,49.7771,49.8642,176986.0
2020-05-13 12:10:00,57.25,57.31,57.19,57.23,257591.0,49.8642,49.9164,49.8119,49.8467,257591.0
2020-05-13 12:15:00,57.23,57.26,57.13,57.15,135224.0,49.8467,49.8729,49.7596,49.7771,135224.0
2020-05-13 12:20:00,57.15,57.26,57.15,57.24,83503.0,49.7771,49.8729,49.7771,49.8554,83503.0
2020-05-13 12:25:00,57.23,57.25,57.18,57.21,205388.0,49.8467,49.8642,49.8032,49.8293,205388.0
2020-05-13 12:30:00,57.21,57.29,57.16,57.26,99256.0,49.8293,49.899,49.7858,49.8729,99256.0
2020-05-13 12:35:00,57.25,57.27,57.2,57.26,100887.0,49.8642,49.8816,49.8206,49.8729,100887.0
2020-05-13 12:40:00,57.26,57.26,57.18,57.18,118395.0,49.8729,49.8729,49.8032,49.8032,118395.0
2020-05-13 12:45:00,57.19,57.35,57.19,57.33,272903.0,49.8119,49.9513,49.8119,49.9338,272903.0
2020-05-13 12:50:00,57.34,57.38,57.29,57.3,70497.0,49.9425,49.9774,49.899,49.9077,70497.0
2020-05-13 12:55:00,57.31,57.34,57.25,57.26,139763.0,49.9164,49.9425,49.8642,49.8729,139763.0
2020-05-13 13:00:00,57.26,57.28,57.18,57.18,159558.0,49.8729,49.8903,49.8032,49.8032,159558.0
2020-05-13 13:05:00,57.19,57.2,57.09,57.11,110943.0,49.8119,49.8206,49.7248,49.7422,110943.0
2020-05-13 13:10:00,57.11,57.23,57.1,57.2,58925.0,49.7422,49.8467,49.7335,49.8206,58925.0
2020-05-13 13:15:00,57.2,57.26,57.15,57.23,208882.0,49.8206,49.8729,49.7771,49.8467,208882.0
2020-05-13 13:20:00,57.22,57.22,57.12,57.13,97861.0,49.838,49.838,49.7509,49.7596,97861.0
2020-05-13 13:25:00,57.12,57.15,57.06,57.12,88741.0,49.7509,49.7771,49.6987,49.7509,88741.0
2020-05-13 13:30:00,57.11,57.11,57.01,57.02,66691.0,49.7422,49.7422,49.6551,49.6638,66691.0
2020-05-13 13:35:00,57.02,57.11,57.01,57.11,114644.0,49.6638,49.7422,49.6551,49.7422,114644.0
2020-05-13 13:40:00,57.11,57.16,57.02,57.08,60666.0,49.7422,49.7858,49.6638,49.7161,60666.0
2020-05-13 13:45:00,57.08,57.12,57.03,57.08,90706.0,49.7161,49.7509,49.6725,49.7161,90706.0
2020-05-13 13:50:00,57.09,57.1,57.0,57.01,145530.0,49.7248,49.7335,49.6464,49.6551,145530.0
2020-05-13 13:55:00,57.02,57.09,57.0,57.05,99073.0,49.6638,49.7248,49.6464,49.69,99073.0
2020-05-13 14:00:00,57.05,57.1,57.0,57.01,113446.0,49.69,49.7335,49.6464,49.6551,113446.0
2020-05-13 14:05:00,57.01,57.1,57.01,57.07,84143.0,49.6551,49.7335,49.6551,49.7074,84143.0
2020-05-13 14:10:00,57.08,57.17,57.05,57.11,80199.0,49.7161,49.7945,49.69,49.7422,80199.0
2020-05-13 14:15:00,57.11,57.19,57.09,57.13,152941.0,49.7422,49.8119,49.7248,49.7596,152941.0
2020-05-13 14:20:00,57.12,57.16,57.04,57.04,87767.0,49.7509,49.7858,49.6812,49.6812,87767.0
2020-05-13 14:25:00,57.04,57.07,57.0,57.0,67651.0,49.6812,49.7074,49.6464,49.6464,67651.0
2020-05-13 14:30:00,57.0,57.02,56.94,56.94,53664.0,49.6464,49.6638,49.5941,49.5941,53664.0
2020-05-13 14:35:00,56.94,57.01,56.92,56.97,57956.0,49.5941,49.6551,49.5767,49.6203,57956.0
2020-05-13 14:40:00,56.96,56.97,56.89,56.9,74589.0,49.6116,49.6203,49.5506,49.5593,74589.0
2020-05-13 14:45:00,56.9,57.0,56.89,56.96,71989.0,49.5593,49.6464,49.5506,49.6116,71989.0
2020-05-13 14:50:00,56.96,56.98,56.91,56.93,68216.0,49.6116,49.629,49.568,49.5854,68216.0
2020-05-13 14:55:00,56.92,56.95,56.84,56.84,64910.0,49.5767,49.6029,49.507,49.507,64910.0
2020-05-13 15:00:00,56.85,57.1,56.84,57.05,230590.0,49.5158,49.7335,49.507,49.69,230590.0
2020-05-13 15:05:00,57.05,57.05,56.86,56.9,93462.0,49.69,49.69,49.5245,49.5593,93462.0
2020-05-13 15:10:00,56.91,56.96,56.82,56.88,84033.0,49.568,49.6116,49.4896,49.5419,84033.0
2020-05-13 15:15:00,56.87,56.91,56.82,56.91,82351.0,49.5332,49.568,49.4896,49.568,82351.0
2020-05-13 15:20:00,56.91,56.93,56.72,56.73,172011.0,49.568,49.5854,49.4025,49.4112,172011.0
2020-05-13 15:25:00,56.73,56.84,56.69,56.81,153898.0,49.4112,49.507,49.3764,49.4809,153898.0
2020-05-13 15:30:00,56.81,56.93,56.76,56.89,184725.0,49.4809,49.5854,49.4374,49.5506,184725.0
2020-05-13 15:35:00,56.88,56.96,56.83,56.87,411655.0,49.5419,49.6116,49.4983,49.5332,411655.0
2020-05-13 15:40:00,56.88,56.95,56.82,56.84,211678.0,49.5419,49.6029,49.4896,49.507,211678.0
2020-05-13 15:45:00,56.83,56.95,56.77,56.93,273316.0,49.4983,49.6029,49.4461,49.5854,273316.0
2020-05-13 15:50:00,56.93,57.07,56.91,57.0,539029.0,49.5854,49.7074,49.568,49.6464,539029.0
2020-05-13 15:55:00,57.0,57.11,56.97,57.03,543395.0,49.6464,49.7422,49.6203,49.6725,543395.0
2020-05-14 09:30:00,56.85,56.93,56.75,56.83,221396.0,49.5158,49.5854,49.4287,49.4983,221396.0
2020-05-14 09:35:00,56.82,56.96,56.74,56.75,126162.0,49.4896,49.6116,49.4199,49.4287,126162.0
2020-05-14 09:40:00,56.74,56.77,56.67,56.71,240877.0,49.4199,49.4461,49.359,49.3938,240877.0
2020-05-14 09:45:00,56.7,56.79,56.67,56.68,227640.0,49.3851,49.4635,49.359,49.3677,227640.0
2020-05-14 09:50:00,56.69,56.7,56.49,56.56,199897.0,49.3764,49.3851,49.2022,49.2632,199897.0
2020-05-14 09:55:00,56.56,56.61,56.53,56.56,161941.0,49.2632,49.3067,49.237,49.2632,161941.0
2020-05-14 10:00:00,56.55,56.56,56.41,56.46,106527.0,49.2545,49.2632,49.1325,49.1761,106527.0
2020-05-14 10:05:00,56.46,56.49,56.39,56.45,133102.0,49.1761,49.2022,49.1151,49.1674,133102.0
2020-05-14 10:10:00,56.45,56.51,56.37,56.38,213940.0,49.1674,49.2196,49.0977,49.1064,213940.0
2020-05-14 10:15:00,56.38,56.43,56.31,56.35,165506.0,49.1064,49.1499,49.0454,49.0803,165506.0
2020-05-14 10:20:00,56.36,56.42,56.28,56.31,187692.0,49.089,49.1412,49.0193,49.0454,187692.0
2020-05-14 10:25:00,56.31,56.33,56.11,56.15,240590.0,49.0454,49.0628,48.8712,48.9061,240590.0
2020-05-14 10:30:00,56.15,56.18,56.1,56.16,86104.0,48.9061,48.9322,48.8625,48.9148,86104.0
2020-05-14 10:35:00,56.16,56.26,56.14,56.21,146902.0,48.9148,49.0019,48.8974,48.9583,146902.0
2020-05-14 10:40:00,56.21,56.24,56.13,56.16,323998.0,48.9583,48.9845,48.8886,48.9148,323998.0
2020-05-14 10:45:00,56.16,56.18,56.04,56.15,360097.0,48.9148,48.9322,48.8103,48.9061,360097.0
2020-05-14 10:50:00,56.16,56.16,56.05,56.05,314262.0,48.9148,48.9148,48.819,48.819,314262.0
2020-05-14 10:55:00,56.05,56.07,55.98,56.03,135901.0,48.819,48.8364,48.758,48.8015,135901.0
2020-05-14 11:00:00,56.03,56.16,56.03,56.12,140592.0,48.8015,48.9148,48.8015,48.8799,140592.0
2020-05-14 11:05:00,56.13,56.15,56.09,56.1,148129.0,48.8886,48.9061,48.8538,48.8625,148129.0
2020-05-14 11:10:00,56.11,56.17,56.1,56.12,131773.0,48.8712,48.9235,48.8625,48.8799,131773.0
2020-05-14 11:15:00,56.12,56.21,56.1,56.18,189720.0,48.8799,48.9583,48.8625,48.9322,189720.0
2020-05-14 11:20:00,56.19,56.2,56.08,56.12,181527.0,48.9409,48.9496,48.8451,48.8799,181527.0
2020-05-14 11:25:00,56.12,56.15,56.05,56.13,155318.0,48.8799,48.9061,48.819,48.8886,155318.0
2020-05-14 11:30:00,56.14,56.29,56.13,56.28,202054.0,48.8974,49.028,48.8886,49.0193,202054.0
2020-05-14 11:35:00,56.28,56.42,56.28,56.29,189292.0,49.0193,49.1412,49.0193,49.028,189292.0
2020-05-14 11:40:00,56.29,56.32,56.24,56.27,147519.0,49.028,49.0541,48.9845,49.0106,147519.0
2020-05-14 11:45:00,56.27,56.36,56.25,56.3,135482.0,49.0106,49.089,48.9932,49.0367,135482.0
2020-05-14 11:50:00,56.29,56.49,56.27,56.48,128579.0,49.028,49.2022,49.0106,49.1935,128579.0
2020-05-14 11:55:00,56.48,56.5,56.39,56.4,108869.0,49.1935,49.2109,49.1151,49.1238,108869.0
2020-05-14 12:00:00,56.4,56.49,56.32,56.4,192601.0,49.1238,49.2022,49.0541,49.1238,192601.0
2020-05-14 12:05:00,56.4,56.41,56.33,56.39,82000.0,49.1238,49.1325,49.0628,49.1151,82000.0
2020-05-14 12:10:00,56.39,56.55,56.37,56.52,98210.0,49.1151,49.2545,49.0977,49.2283,98210.0
2020-05-14 12:15:00,56.53,56.58,56.51,56.55,73148.0,49.237,49.2806,49.2196,49.2545,73148.0
2020-05-14 12:20:00,56.55,56.75,56.55,56.72,233765.0,49.2545,49.4287,49.2545,49.4025,233765.0
2020-05-14 12:25:00,56.71,56.71,56.63,56.63,36573.0,49.3938,49.3938,49.3241,49.3241,36573.0
2020-05-14 12:30:00,56.64,56.7,56.63,56.69,55572.0,49.3328,49.3851,49.3241,49.3764,55572.0
2020-05-14 12:35:00,56.69,56.71,56.59,56.59,52152.0,49.3764,49.3938,49.2893,49.2893,52152.0
2020-05-14 12:40:00,56.6,56.67,56.59,56.62,63825.0,49.298,49.359,49.2893,49.3154,63825.0
2020-05-14 12:45:00,56.62,56.64,56.6,56.64,65813.0,49.3154,49.3328,49.298,49.3328,65813.0
2020-05-14 12:50:00,56.64,56.84,56.62,56.84,108415.0,49.3328,49.507,49.3154,49.507,108415.0
2020-05-14 12:55:00,56.84,56.93,56.82,56.87,82601.0,49.507,49.5854,49.4896,49.5332,82601.0
2020-05-14 13:00:00,56.87,56.9,56.83,56.86,63168.0,49.5332,49.5593,49.4983,49.5245,63168.0
2020-05-14 13:05:00,56.85,56.89,56.85,56.88,39544.0,49.5158,49.5506,49.5158,49.5419,39544.0
2020-05-14 13:10:00,56.89,56.92,56.85,56.87,61021.0,49.5506,49.5767,49.5158,49.5332,61021.0
2020-05-14 13:15:00,56.88,56.91,56.84,56.9,63177.0,49.5419,49.568,49.507,49.5593,63177.0
2020-05-14 13:20:00,56.9,56.93,56.89,56.91,67738.0,49.5593,49.5854,49.5506,49.568,67738.0
2020-05-14 13:25:00,56.91,56.99,56.91,56.99,51677.0,49.568,49.6377,49.568,49.6377,51677.0
2020-05-14 13:30:00,56.98,57.04,56.92,56.93,57924.0,49.629,49.6812,49.5767,49.5854,57924.0
2020-05-14 13:35:00,56.93,56.96,56.91,56.91,115714.0,49.5854,49.6116,49.568,49.568,115714.0
2020-05-14 13:40:00,56.92,56.93,56.88,56.89,57032.0,49.5767,49.5854,49.5419,49.5506,57032.0
2020-05-14 13:45:00,56.89,56.93,56.87,56.92,123817.0,49.5506,49.5854,49.5332,49.5767,123817.0
2020-05-14 13:50:00,56.93,56.94,56.86,56.87,68586.0,49.5854,49.5941,49.5245,49.5332,68586.0
2020-05-14 13:55:00,56.87,56.91,56.81,56.81,116169.0,49.5332,49.568,49.4809,49.4809,116169.0
2020-05-14 14:00:00,56.83,56.84,56.73,56.76,118137.0,49.4983,49.507,49.4112,49.4374,118137.0
2020-05-14 14:05:00,56.75,56.78,56.7,56.78,78123.0,49.4287,49.4548,49.3851,49.4548,78123.0
2020-05-14 14:10:00,56.78,56.82,56.78,56.8,45556.0,49.4548,49.4896,49.4548,49.4722,45556.0
2020-05-14 14:15:00,56.81,56.84,56.75,56.79,51074.0,49.4809,49.507,49.4287,49.4635,51074.0
2020-05-14 14:20:00,56.79,56.84,56.78,56.83,66308.0,49.4635,49.507,49.4548,49.4983,66308.0
2020-05-14 14:25:00,56.83,56.86,56.81,56.83,58146.0,49.4983,49.5245,49.4809,49.4983,58146.0
2020-05-14 14:30:00,56.84,56.9,56.77,56.77,197463.0,49.507,49.5593,49.4461,49.4461,197463.0
2020-05-14 14:35:00,56.77,56.78,56.66,56.67,82544.0,49.4461,49.4548,49.3503,49.359,82544.0
2020-05-14 14:40:00,56.66,56.72,56.58,56.62,143093.0,49.3503,49.4025,49.2806,49.3154,143093.0
2020-05-14 14:45:00,56.62,56.64,56.55,56.58,136655.0,49.3154,49.3328,49.2545,49.2806,136655.0
2020-05-14 14:50:00,56.58,56.64,56.53,56.61,111188.0,49.2806,49.3328,49.237,49.3067,111188.0
2020-05-14 14:55:00,56.62,56.69,56.6,56.65,105715.0,49.3154,49.3764,49.298,49.3416,105715.0
2020-05-14 15:00:00,56.65,56.76,56.61,56.75,108604.0,49.3416,49.4374,49.3067,49.4287,108604.0
2020-05-14 15:05:00,56.75,56.85,56.69,56.8,113524.0,49.4287,49.5158,49.3764,49.4722,113524.0
2020-05-14 15:10:00,56.79,56.81,56.72,56.78,151401.0,49.4635,49.4809,49.4025,49.4548,151401.0
2020-05-14 15:15:00,56.78,56.84,56.76,56.81,122586.0,49.4548,49.507,49.4374,49.4809,122586.0
2020-05-14 15:20:00,56.82,56.94,56.81,56.92,183482.0,49.4896,49.5941,49.4809,49.5767,183482.0
2020-05-14 15:25:00,56.92,56.95,56.89,56.92,97974.0,49.5767,49.6029,49.5506,49.5767,97974.0
2020-05-14 15:30:00,56.92,56.96,56.79,56.79,172807.0,49.5767,49.6116,49.4635,49.4635,172807.0
2020-05-14 15:35:00,56.79,56.83,56.73,56.78,158248.0,49.4635,49.4983,49.4112,49.4548,158248.0
2020-05-14 15:40:00,56.77,56.82,56.71,56.82,187003.0,49.4461,49.4896,49.3938,49.4896,187003.0
2020-05-14 15:45:00,56.82,56.9,56.81,56.89,286270.0,49.4896,49.5593,49.4809,49.5506,286270.0
2020-05-14 15:50:00,56.88,56.95,56.85,56.86,282945.0,49.5419,49.6029,49.5158,49.5245,282945.0
2020-05-14 15:55:00,56.85,56.9,56.73,56.9,565572.0,49.5158,49.5593,49.4112,49.5593,565572.0
2020-05-15 09:30:00,56.88,56.94,56.69,56.7,287861.0,49.5419,49.5941,49.3764,49.3851,287861.0
2020-05-15 09:35:00,56.71,56.93,56.67,56.91,182972.0,49.3938,49.5854,49.359,49.568,182972.0
2020-05-15 09:40:00,56.93,57.05,56.91,57.0,210852.0,49.5854,49.69,49.568,49.6464,210852.0
2020-05-15 09:45:00,56.99,57.08,56.97,57.05,118590.0,49.6377,49.7161,49.6203,49.69,118590.0
2020-05-15 09:50:00,57.06,57.17,57.04,57.15,82988.0,49.6987,49.7945,49.6812,49.7771,82988.0
2020-05-15 09:55:00,57.15,57.24,57.11,57.24,97307.0,49.7771,49.8554,49.7422,49.8554,97307.0
2020-05-15 10:00:00,57.25,57.36,57.25,57.27,622465.0,49.8642,49.96,49.8642,49.8816,622465.0
2020-05-15 10:05:00,57.28,57.33,57.24,57.33,164413.0,49.8903,49.9338,49.8554,49.9338,164413.0
2020-05-15 10:10:00,57.33,57.37,57.3,57.37,143259.0,49.9338,49.9687,49.9077,49.9687,143259.0
2020-05-15 10:15:00,57.37,57.41,57.31,57.32,255839.0,49.9687,50.0035,49.9164,49.9251,255839.0
2020-05-15 10:20:00,57.32,57.36,57.16,57.16,280188.0,49.9251,49.96,49.7858,49.7858,280188.0
2020-05-15 10:25:00,57.17,57.24,57.16,57.19,177102.0,49.7945,49.8554,49.7858,49.8119,177102.0
2020-05-15 10:30:00,57.19,57.23,57.08,57.09,158753.0,49.8119,49.8467,49.7161,49.7248,158753.0
2020-05-15 10:35:00,57.08,57.22,57.03,57.12,202575.0,49.7161,49.838,49.6725,49.7509,202575.0
2020-05-15 10:40:00,57.13,57.14,57.07,57.08,151980.0,49.7596,49.7683,49.7074,49.7161,151980.0
2020-05-15 10:45:00,57.07,57.13,57.04,57.1,88649.0,49.7074,49.7596,49.6812,49.7335,88649.0
2020-05-15 10:50:00,57.09,57.11,56.98,56.99,112087.0,49.7248,49.7422,49.629,49.6377,112087.0
2020-05-15 10:55:00,56.99,56.99,56.92,56.96,92293.0,49.6377,49.6377,49.5767,49.6116,92293.0
2020-05-15 11:00:00,56.95,56.95,56.83,56.89,86258.0,49.6029,49.6029,49.4983,49.5506,86258.0
2020-05-15 11:05:00,56.88,56.93,56.86,56.92,65661.0,49.5419,49.5854,49.5245,49.5767,65661.0
2020-05-15 11:10:00,56.93,56.98,56.91,56.98,80891.0,49.5854,49.629,49.568,49.629,80891.0
2020-05-15 11:15:00,56.97,57.01,56.94,56.95,76509.0,49.6203,49.6551,49.5941,49.6029,76509.0
2020-05-15 11:20:00,56.95,57.04,56.91,57.01,342935.0,49.6029,49.6812,49.568,49.6551,342935.0
2020-05-15 11:25:00,57.01,57.1,57.01,57.08,118806.0,49.6551,49.7335,49.6551,49.7161,118806.0
2020-05-15 11:30:00,57.08,57.12,57.05,57.08,143396.0,49.7161,49.7509,49.69,49.7161,143396.0
2020-05-15 11:35:00,57.08,57.11,57.03,57.05,124487.0,49.7161,49.7422,49.6725,49.69,124487.0
2020-05-15 11:40:00,57.05,57.07,56.97,57.04,134954.0,49.69,49.7074,49.6203,49.6812,134954.0
2020-05-15 11:45:00,57.04,57.06,56.97,56.99,141809.0,49.6812,49.6987,49.6203,49.6377,141809.0
2020-05-15 11:50:00,56.99,57.04,56.98,57.03,70771.0,49.6377,49.6812,49.629,49.6725,70771.0
2020-05-15 11:55:00,57.04,57.1,57.03,57.07,89015.0,49.6812,49.7335,49.6725,49.7074,89015.0
2020-05-15 12:00:00,57.07,57.18,57.06,57.13,128139.0,49.7074,49.8032,49.6987,49.7596,128139.0
2020-05-15 12:05:00,57.12,57.19,57.11,57.17,105606.0,49.7509,49.8119,49.7422,49.7945,105606.0
2020-05-15 12:10:00,57.16,57.16,57.1,57.11,62816.0,49.7858,49.7858,49.7335,49.7422,62816.0
2020-05-15 12:15:00,57.12,57.14,57.02,57.07,954340.0,49.7509,49.7683,49.6638,49.7074,954340.0
2020-05-15 12:20:00,57.06,57.17,57.06,57.15,142530.0,49.6987,49.7945,49.6987,49.7771,142530.0
2020-05-15 12:25:00,57.15,57.17,57.08,57.08,127220.0,49.7771,49.7945,49.7161,49.7161,127220.0
2020-05-15 12:30:00,57.09,57.14,57.07,57.14,90168.0,49.7248,49.7683,49.7074,49.7683,90168.0
2020-05-15 12:35:00,57.15,57.18,57.09,57.18,73120.0,49.7771,49.8032,49.7248,49.8032,73120.0
2020-05-15 12:40:00,57.17,57.3,57.12,57.12,509654.0,49.7945,49.9077,49.7509,49.7509,509654.0
2020-05-15 12:45:00,57.11,57.12,57.04,57.1,210767.0,49.7422,49.7509,49.6812,49.7335,210767.0
2020-05-15 12:50:00,57.1,57.14,57.09,57.13,71733.0,49.7335,49.7683,49.7248,49.7596,71733.0
2020-05-15 12:55:00,57.12,57.14,57.06,57.12,114291.0,49.7509,49.7683,49.6987,49.7509,114291.0
2020-05-15 13:00:00,57.11,57.26,57.1,57.24,177515.0,49.7422,49.8729,49.7335,49.8554,177515.0
2020-05-15 13:05:00,57.24,57.28,57.2,57.24,93853.0,49.8554,49.8903,49.8206,49.8554,93853.0
2020-05-15 13:10:00,57.25,57.37,57.23,57.36,109164.0,49.8642,49.9687,49.8467,49.96,109164.0
2020-05-15 13:15:00,57.37,57.44,57.34,57.44,67903.0,49.9687,50.0296,49.9425,50.0296,67903.0
2020-05-15 13:20:00,57.43,57.47,57.37,57.38,109721.0,50.0209,50.0558,49.9687,49.9774,109721.0
2020-05-15 13:25:00,57.36,57.41,57.34,57.4,158123.0,49.96,50.0035,49.9425,49.9948,158123.0
2020-05-15 13:30:00,57.39,57.39,57.33,57.36,100025.0,49.9861,49.9861,49.9338,49.96,100025.0
2020-05-15 13:35:00,57.35,57.44,57.34,57.39,149713.0,49.9513,50.0296,49.9425,49.9861,149713.0
2020-05-15 13:40:00,57.39,57.41,57.36,57.39,85906.0,49.9861,50.0035,49.96,49.9861,85906.0
2020-05-15 13:45:00,57.39,57.41,57.32,57.34,84400.0,49.9861,50.0035,49.9251,49.9425,84400.0
2020-05-15 13:50:00,57.34,57.44,57.32,57.42,84957.0,49.9425,50.0296,49.9251,50.0122,84957.0
2020-05-15 13:55:00,57.41,57.45,57.41,57.43,114685.0,50.0035,50.0384,50.0035,50.0209,114685.0
2020-05-15 14:00:00,57.43,57.56,57.43,57.53,117762.0,50.0209,50.1342,50.0209,50.108,117762.0
2020-05-15 14:05:00,57.53,57.54,57.43,57.43,70024.0,50.108,50.1167,50.0209,50.0209,70024.0
2020-05-15 14:10:00,57.43,57.47,57.41,57.43,134121.0,50.0209,50.0558,50.0035,50.0209,134121.0
2020-05-15 14:15:00,57.43,57.51,57.43,57.46,171573.0,50.0209,50.0906,50.0209,50.0471,171573.0
2020-05-15 14:20:00,57.45,57.56,57.45,57.52,997489.0,50.0384,50.1342,50.0384,50.0993,997489.0
2020-05-15 14:25:00,57.51,57.54,57.48,57.5,132649.0,50.0906,50.1167,50.0645,50.0819,132649.0
2020-05-15 14:30:00,57.5,57.51,57.4,57.4,181021.0,50.0819,50.0906,49.9948,49.9948,181021.0
2020-05-15 14:35:00,57.41,57.43,57.3,57.34,145634.0,50.0035,50.0209,49.9077,49.9425,145634.0
2020-05-15 14:40:00,57.35,57.37,57.3,57.32,110285.0,49.9513,49.9687,49.9077,49.9251,110285.0
2020-05-15 14:45:00,57.32,57.37,57.31,57.32,272113.0,49.9251,49.9687,49.9164,49.9251,272113.0
2020-05-15 14:50:00,57.33,57.41,57.32,57.36,159576.0,49.9338,50.0035,49.9251,49.96,159576.0
2020-05-15 14:55:00,57.36,57.37,57.28,57.3,244023.0,49.96,49.9687,49.8903,49.9077,244023.0
2020-05-15 15:00:00,57.3,57.44,57.26,57.42,209604.0,49.9077,50.0296,49.8729,50.0122,209604.0
2020-05-15 15:05:00,57.42,57.45,57.38,57.4,135984.0,50.0122,50.0384,49.9774,49.9948,135984.0
2020-05-15 15:10:00,57.4,57.41,57.32,57.34,240559.0,49.9948,50.0035,49.9251,49.9425,240559.0
2020-05-15 15:15:00,57.34,57.36,57.29,57.32,244495.0,49.9425,49.96,49.899,49.9251,244495.0
2020-05-15 15:20:00,57.33,57.37,57.29,57.3,364943.0,49.9338,49.9687,49.899,49.9077,364943.0
2020-05-15 15:25:00,57.3,57.37,57.28,57.31,331237.0,49.9077,49.9687,49.8903,49.9164,331237.0
2020-05-15 15:30:00,57.31,57.39,57.3,57.31,482775.0,49.9164,49.9861,49.9077,49.9164,482775.0
2020-05-15 15:35:00,57.32,57.32,57.19,57.21,472789.0,49.9251,49.9251,49.8119,49.8293,472789.0
2020-05-15 15:40:00,57.21,57.22,57.11,57.19,304343.0,49.8293,49.838,49.7422,49.8119,304343.0
2020-05-15 15:45:00,57.18,57.3,57.16,57.26,595502.0,49.8032,49.9077,49.7858,49.8729,595502.0
2020-05-15 15:50:00,57.26,57.36,57.18,57.32,1369285.0,49.8729,49.96,49.8032,49.9251,1369285.0
2020-05-15 15:55:00,57.32,57.39,57.27,57.37,2626841.0,49.9251,49.9861,49.8816,49.9687,2626841.0
2020-05-18 09:30:00,58.29,58.4,58.06,58.07,540780.0,50.77,50.8658,50.5697,50.5784,540780.0
2020-05-18 09:35:00,58.06,58.06,57.88,57.89,446039.0,50.5697,50.5697,50.4129,50.4216,446039.0
2020-05-18 09:40:00,57.89,58.07,57.89,58.03,295708.0,50.4216,50.5784,50.4216,50.5435,295708.0
2020-05-18 09:45:00,58.04,58.13,57.98,57.98,167070.0,50.5522,50.6306,50.5,50.5,167070.0
2020-05-18 09:50:00,57.98,58.01,57.88,57.92,126216.0,50.5,50.5261,50.4129,50.4477,126216.0
2020-05-18 09:55:00,57.92,58.05,57.88,58.02,99814.0,50.4477,50.5609,50.4129,50.5348,99814.0
2020-05-18 10:00:00,58.02,58.04,57.97,57.98,100855.0,50.5348,50.5522,50.4913,50.5,100855.0
2020-05-18 10:05:00,57.99,58.07,57.92,58.07,102384.0,50.5087,50.5784,50.4477,50.5784,102384.0
2020-05-18 10:10:00,58.07,58.13,58.03,58.12,269984.0,50.5784,50.6306,50.5435,50.6219,269984.0
2020-05-18 10:15:00,58.12,58.15,58.08,58.09,164119.0,50.6219,50.648,50.5871,50.5958,164119.0
2020-05-18 10:20:00,58.09,58.09,58.02,58.04,330582.0,50.5958,50.5958,50.5348,50.5522,330582.0
2020-05-18 10:25:00,58.04,58.06,57.98,58.01,141911.0,50.5522,50.5697,50.5,50.5261,141911.0
2020-05-18 10:30:00,58.01,58.08,58.0,58.08,212237.0,50.5261,50.5871,50.5174,50.5871,212237.0
2020-05-18 10:35:00,58.08,58.09,57.97,58.01,115216.0,50.5871,50.5958,50.4913,50.5261,115216.0
2020-05-18 10:40:00,58.01,58.09,58.0,58.03,114683.0,50.5261,50.5958,50.5174,50.5435,114683.0
2020-05-18 10:45:00,58.03,58.09,58.0,58.08,117491.0,50.5435,50.5958,50.5174,50.5871,117491.0
2020-05-18 10:50:00,58.08,58.15,58.08,58.12,78150.0,50.5871,50.648,50.5871,50.6219,78150.0
2020-05-18 10:55:00,58.11,58.18,58.09,58.16,79052.0,50.6132,50.6742,50.5958,50.6568,79052.0
2020-05-18 11:00:00,58.16,58.2,58.14,58.18,79212.0,50.6568,50.6916,50.6393,50.6742,79212.0
2020-05-18 11:05:00,58.18,58.19,58.12,58.12,75838.0,50.6742,50.6829,50.6219,50.6219,75838.0
2020-05-18 11:10:00,58.12,58.14,58.08,58.12,56187.0,50.6219,50.6393,50.5871,50.6219,56187.0
2020-05-18 11:15:00,58.13,58.21,58.11,58.19,86286.0,50.6306,50.7003,50.6132,50.6829,86286.0
2020-05-18 11:20:00,58.19,58.26,58.17,58.24,165319.0,50.6829,50.7439,50.6655,50.7264,165319.0
2020-05-18 11:25:00,58.24,58.29,58.2,58.25,237624.0,50.7264,50.77,50.6916,50.7351,237624.0
2020-05-18 11:30:00,58.26,58.3,58.18,58.2,98527.0,50.7439,50.7787,50.6742,50.6916,98527.0
2020-05-18 11:35:00,58.21,58.3,58.21,58.3,104073.0,50.7003,50.7787,50.7003,50.7787,104073.0
2020-05-18 11:40:00,58.3,58.34,58.24,58.26,450123.0,50.7787,50.8135,50.7264,50.7439,450123.0
2020-05-18 11:45:00,58.25,58.25,58.14,58.18,549663.0,50.7351,50.7351,50.6393,50.6742,549663.0
2020-05-18 11:50:00,58.18,58.22,58.14,58.22,55303.0,50.6742,50.709,50.6393,50.709,55303.0
2020-05-18 11:55:00,58.22,58.25,58.16,58.17,418997.0,50.709,50.7351,50.6568,50.6655,418997.0
2020-05-18 12:00:00,58.17,58.17,58.12,58.13,48463.0,50.6655,50.6655,50.6219,50.6306,48463.0
2020-05-18 12:05:00,58.13,58.13,58.07,58.09,741858.0,50.6306,50.6306,50.5784,50.5958,741858.0
2020-05-18 12:10:00,58.09,58.1,58.04,58.09,235465.0,50.5958,50.6045,50.5522,50.5958,235465.0
2020-05-18 12:15:00,58.09,58.18,58.07,58.18,63398.0,50.5958,50.6742,50.5784,50.6742,63398.0
2020-05-18 12:20:00,58.18,58.21,58.16,58.16,84793.0,50.6742,50.7003,50.6568,50.6568,84793.0
2020-05-18 12:25:00,58.17,58.2,58.16,58.18,52245.0,50.6655,50.6916,50.6568,50.6742,52245.0
2020-05-18 12:30:00,58.18,58.18,58.1,58.11,43637.0,50.6742,50.6742,50.6045,50.6132,43637.0
2020-05-18 12:35:00,58.11,58.14,58.09,58.14,52943.0,50.6132,50.6393,50.5958,50.6393,52943.0
2020-05-18 12:40:00,58.14,58.15,58.09,58.13,63362.0,50.6393,50.648,50.5958,50.6306,63362.0
2020-05-18 12:45:00,58.13,58.14,58.1,58.12,63976.0,50.6306,50.6393,50.6045,50.6219,63976.0
2020-05-18 12:50:00,58.13,58.17,58.11,58.11,50015.0,50.6306,50.6655,50.6132,50.6132,50015.0
2020-05-18 12:55:00,58.11,58.13,58.08,58.09,69265.0,50.6132,50.6306,50.5871,50.5958,69265.0
2020-05-18 13:00:00,58.09,58.17,58.09,58.16,54353.0,50.5958,50.6655,50.5958,50.6568,54353.0
2020-05-18 13:05:00,58.16,58.19,58.13,58.15,247704.0,50.6568,50.6829,50.6306,50.648,247704.0
2020-05-18 13:10:00,58.14,58.21,58.13,58.21,64541.0,50.6393,50.7003,50.6306,50.7003,64541.0
2020-05-18 13:15:00,58.21,58.23,58.19,58.23,38728.0,50.7003,50.7177,50.6829,50.7177,38728.0
2020-05-18 13:20:00,58.22,58.25,58.2,58.21,74759.0,50.709,50.7351,50.6916,50.7003,74759.0
2020-05-18 13:25:00,58.22,58.24,58.19,58.23,70016.0,50.709,50.7264,50.6829,50.7177,70016.0
2020-05-18 13:30:00,58.23,58.26,58.21,58.24,61027.0,50.7177,50.7439,50.7003,50.7264,61027.0
2020-05-18 13:35:00,58.25,58.25,58.21,58.22,86139.0,50.7351,50.7351,50.7003,50.709,86139.0
2020-05-18 13:40:00,58.22,58.22,58.16,58.17,52211.0,50.709,50.709,50.6568,50.6655,52211.0
2020-05-18 13:45:00,58.18,58.26,58.16,58.25,78743.0,50.6742,50.7439,50.6568,50.7351,78743.0
2020-05-18 13:50:00,58.25,58.28,58.22,58.28,132455.0,50.7351,50.7613,50.709,50.7613,132455.0
2020-05-18 13:55:00,58.28,58.36,58.27,58.36,75299.0,50.7613,50.831,50.7526,50.831,75299.0
2020-05-18 14:00:00,58.36,58.46,58.36,58.46,98822.0,50.831,50.918,50.831,50.918,98822.0
2020-05-18 14:05:00,58.45,58.47,58.43,58.47,84549.0,50.9093,50.9268,50.8919,50.9268,84549.0
2020-05-18 14:10:00,58.47,58.49,58.44,58.48,169213.0,50.9268,50.9442,50.9006,50.9355,169213.0
2020-05-18 14:15:00,58.48,58.54,58.48,58.52,225875.0,50.9355,50.9877,50.9355,50.9703,225875.0
2020-05-18 14:20:00,58.52,58.55,58.51,58.53,142927.0,50.9703,50.9964,50.9616,50.979,142927.0
2020-05-18 14:25:00,58.52,58.54,58.48,58.49,123513.0,50.9703,50.9877,50.9355,50.9442,123513.0
2020-05-18 14:30:00,58.48,58.5,58.45,58.46,91970.0,50.9355,50.9529,50.9093,50.918,91970.0
2020-05-18 14:35:00,58.47,58.49,58.42,58.43,225735.0,50.9268,50.9442,50.8832,50.8919,225735.0
2020-05-18 14:40:00,58.43,58.49,58.43,58.48,87313.0,50.8919,50.9442,50.8919,50.9355,87313.0
2020-05-18 14:45:00,58.48,58.51,58.47,58.51,82628.0,50.9355,50.9616,50.9268,50.9616,82628.0
2020-05-18 14:50:00,58.5,58.51,58.42,58.48,150538.0,50.9529,50.9616,50.8832,50.9355,150538.0
2020-05-18 14:55:00,58.48,58.49,58.42,58.45,89753.0,50.9355,50.9442,50.8832,50.9093,89753.0
2020-05-18 15:00:00,58.45,58.5,58.44,58.48,89111.0,50.9093,50.9529,50.9006,50.9355,89111.0
2020-05-18 15:05:00,58.48,58.48,58.43,58.45,152635.0,50.9355,50.9355,50.8919,50.9093,152635.0
2020-05-18 15:10:00,58.44,58.45,58.39,58.42,91312.0,50.9006,50.9093,50.8571,50.8832,91312.0
2020-05-18 15:15:00,58.43,58.47,58.39,58.45,273724.0,50.8919,50.9268,50.8571,50.9093,273724.0
2020-05-18 15:20:00,58.45,58.45,58.38,58.43,185405.0,50.9093,50.9093,50.8484,50.8919,185405.0
2020-05-18 15:25:00,58.43,58.45,58.4,58.45,228619.0,50.8919,50.9093,50.8658,50.9093,228619.0
2020-05-18 15:30:00,58.45,58.52,58.44,58.51,235967.0,50.9093,50.9703,50.9006,50.9616,235967.0
2020-05-18 15:35:00,58.51,58.58,58.49,58.57,260100.0,50.9616,51.0226,50.9442,51.0139,260100.0
2020-05-18 15:40:00,58.57,58.6,58.54,58.55,170644.0,51.0139,51.04,50.9877,50.9964,170644.0
2020-05-18 15:45:00,58.56,58.57,58.51,58.52,456015.0,51.0051,51.0139,50.9616,50.9703,456015.0
2020-05-18 15:50:00,58.52,58.52,58.41,58.44,466577.0,50.9703,50.9703,50.8745,50.9006,466577.0
2020-05-18 15:55:00,58.44,58.46,58.29,58.32,788138.0,50.9006,50.918,50.77,50.7961,788138.0
2020-05-19 09:30:00,58.38,58.41,58.03,58.03,194135.0,50.8484,50.8745,50.5435,50.5435,194135.0
2020-05-19 09:35:00,58.03,58.07,57.87,57.97,152386.0,50.5435,50.5784,50.4042,50.4913,152386.0
2020-05-19 09:40:00,57.96,58.01,57.89,57.94,127565.0,50.4826,50.5261,50.4216,50.4651,127565.0
2020-05-19 09:45:00,57.94,57.96,57.67,57.8,358781.0,50.4651,50.4826,50.23,50.3432,358781.0
2020-05-19 09:50:00,57.8,57.87,57.74,57.75,119596.0,50.3432,50.4042,50.2909,50.2996,119596.0
2020-05-19 09:55:00,57.76,57.88,57.75,57.78,147902.0,50.3084,50.4129,50.2996,50.3258,147902.0
2020-05-19 10:00:00,57.78,57.85,57.77,57.8,91743.0,50.3258,50.3867,50.3171,50.3432,91743.0
2020-05-19 10:05:00,57.81,57.93,57.77,57.89,215418.0,50.3519,50.4564,50.3171,50.4216,215418.0
2020-05-19 10:10:00,57.89,57.92,57.83,57.86,98013.0,50.4216,50.4477,50.3693,50.3955,98013.0
2020-05-19 10:15:00,57.87,57.92,57.82,57.89,137748.0,50.4042,50.4477,50.3606,50.4216,137748.0
2020-05-19 10:20:00,57.9,57.94,57.86,57.87,88056.0,50.4303,50.4651,50.3955,50.4042,88056.0
2020-05-19 10:25:00,57.86,57.93,57.84,57.93,107599.0,50.3955,50.4564,50.378,50.4564,107599.0
2020-05-19 10:30:00,57.92,58.03,57.92,58.01,105835.0,50.4477,50.5435,50.4477,50.5261,105835.0
2020-05-19 10:35:00,58.01,58.06,57.95,58.01,96828.0,50.5261,50.5697,50.4738,50.5261,96828.0
2020-05-19 10:40:00,58.0,58.0,57.85,57.87,140487.0,50.5174,50.5174,50.3867,50.4042,140487.0
2020-05-19 10:45:00,57.87,57.97,57.85,57.96,82897.0,50.4042,50.4913,50.3867,50.4826,82897.0
2020-05-19 10:50:00,57.96,58.09,57.96,58.01,82144.0,50.4826,50.5958,50.4826,50.5261,82144.0
2020-05-19 10:55:00,58.01,58.06,57.98,58.02,61917.0,50.5261,50.5697,50.5,50.5348,61917.0
2020-05-19 11:00:00,58.02,58.04,57.98,57.99,106923.0,50.5348,50.5522,50.5,50.5087,106923.0
2020-05-19 11:05:00,57.99,58.03,57.95,58.03,71155.0,50.5087,50.5435,50.4738,50.5435,71155.0
2020-05-19 11:10:00,58.03,58.05,57.94,57.97,75395.0,50.5435,50.5609,50.4651,50.4913,75395.0
2020-05-19 11:15:00,57.96,58.03,57.94,58.01,168694.0,50.4826,50.5435,50.4651,50.5261,168694.0
2020-05-19 11:20:00,58.01,58.04,57.97,57.98,65747.0,50.5261,50.5522,50.4913,50.5,65747.0
2020-05-19 11:25:00,57.98,58.1,57.94,58.1,141478.0,50.5,50.6045,50.4651,50.6045,141478.0
2020-05-19 11:30:00,58.09,58.09,58.01,58.02,154530.0,50.5958,50.5958,50.5261,50.5348,154530.0
2020-05-19 11:35:00,58.03,58.03,57.96,58.02,106918.0,50.5435,50.5435,50.4826,50.5348,106918.0
2020-05-19 11:40:00,58.01,58.08,57.98,57.99,102324.0,50.5261,50.5871,50.5,50.5087,102324.0
2020-05-19 11:45:00,57.99,58.04,57.97,57.98,77743.0,50.5087,50.5522,50.4913,50.5,77743.0
2020-05-19 11:50:00,57.99,58.04,57.96,58.04,142729.0,50.5087,50.5522,50.4826,50.5522,142729.0
2020-05-19 11:55:00,58.04,58.08,57.94,57.99,56918.0,50.5522,50.5871,50.4651,50.5087,56918.0
2020-05-19 12:00:00,57.99,58.0,57.94,57.98,45786.0,50.5087,50.5174,50.4651,50.5,45786.0
2020-05-19 12:05:00,57.97,58.0,57.93,57.94,52455.0,50.4913,50.5174,50.4564,50.4651,52455.0
2020-05-19 12:10:00,57.93,58.0,57.93,57.99,58710.0,50.4564,50.5174,50.4564,50.5087,58710.0
2020-05-19 12:15:00,57.99,57.99,57.87,57.89,112741.0,50.5087,50.5087,50.4042,50.4216,112741.0
2020-05-19 12:20:00,57.9,57.93,57.89,57.92,84474.0,50.4303,50.4564,50.4216,50.4477,84474.0
2020-05-19 12:25:00,57.92,57.96,57.9,57.91,62021.0,50.4477,50.4826,50.4303,50.439,62021.0
2020-05-19 12:30:00,57.91,57.93,57.83,57.83,126360.0,50.439,50.4564,50.3693,50.3693,126360.0
2020-05-19 12:35:00,57.84,57.89,57.82,57.82,61228.0,50.378,50.4216,50.3606,50.3606,61228.0
2020-05-19 12:40:00,57.82,57.86,57.81,57.84,51643.0,50.3606,50.3955,50.3519,50.378,51643.0
2020-05-19 12:45:00,57.84,57.87,57.82,57.84,41163.0,50.378,50.4042,50.3606,50.378,41163.0
2020-05-19 12:50:00,57.83,57.84,57.77,57.77,63366.0,50.3693,50.378,50.3171,50.3171,63366.0
2020-05-19 12:55:00,57.77,57.84,57.77,57.84,45465.0,50.3171,50.378,50.3171,50.378,45465.0
2020-05-19 13:00:00,57.83,57.87,57.81,57.81,63553.0,50.3693,50.4042,50.3519,50.3519,63553.0
2020-05-19 13:05:00,57.81,57.82,57.77,57.82,70547.0,50.3519,50.3606,50.3171,50.3606,70547.0
2020-05-19 13:10:00,57.82,57.83,57.77,57.78,65647.0,50.3606,50.3693,50.3171,50.3258,65647.0
2020-05-19 13:15:00,57.78,57.81,57.77,57.8,35813.0,50.3258,50.3519,50.3171,50.3432,35813.0
2020-05-19 13:20:00,57.8,57.81,57.75,57.77,66430.0,50.3432,50.3519,50.2996,50.3171,66430.0
2020-05-19 13:25:00,57.77,57.81,57.76,57.79,72656.0,50.3171,50.3519,50.3084,50.3345,72656.0
2020-05-19 13:30:00,57.79,57.84,57.76,57.81,73212.0,50.3345,50.378,50.3084,50.3519,73212.0
2020-05-19 13:35:00,57.81,57.82,57.77,57.78,40187.0,50.3519,50.3606,50.3171,50.3258,40187.0
2020-05-19 13:40:00,57.78,57.78,57.74,57.78,70195.0,50.3258,50.3258,50.2909,50.3258,70195.0
2020-05-19 13:45:00,57.78,57.78,57.74,57.78,34502.0,50.3258,50.3258,50.2909,50.3258,34502.0
2020-05-19 13:50:00,57.78,57.8,57.76,57.79,41555.0,50.3258,50.3432,50.3084,50.3345,41555.0
2020-05-19 13:55:00,57.79,57.82,57.75,57.79,74407.0,50.3345,50.3606,50.2996,50.3345,74407.0
2020-05-19 14:00:00,57.79,57.83,57.74,57.82,81684.0,50.3345,50.3693,50.2909,50.3606,81684.0
2020-05-19 14:05:00,57.82,57.87,57.81,57.87,113118.0,50.3606,50.4042,50.3519,50.4042,113118.0
2020-05-19 14:10:00,57.87,57.88,57.84,57.85,130172.0,50.4042,50.4129,50.378,50.3867,130172.0
2020-05-19 14:15:00,57.85,57.87,57.84,57.85,39107.0,50.3867,50.4042,50.378,50.3867,39107.0
2020-05-19 14:20:00,57.85,57.9,57.84,57.87,61665.0,50.3867,50.4303,50.378,50.4042,61665.0
2020-05-19 14:25:00,57.87,57.87,57.81,57.85,38403.0,50.4042,50.4042,50.3519,50.3867,38403.0
2020-05-19 14:30:00,57.85,57.9,57.85,57.86,66014.0,50.3867,50.4303,50.3867,50.3955,66014.0
2020-05-19 14:35:00,57.87,57.87,57.82,57.84,46543.0,50.4042,50.4042,50.3606,50.378,46543.0
2020-05-19 14:40:00,57.85,57.87,57.8,57.85,45163.0,50.3867,50.4042,50.3432,50.3867,45163.0
2020-05-19 14:45:00,57.85,57.9,57.84,57.86,53305.0,50.3867,50.4303,50.378,50.3955,53305.0
2020-05-19 14:50:00,57.86,57.86,57.79,57.8,47888.0,50.3955,50.3955,50.3345,50.3432,47888.0
2020-05-19 14:55:00,57.8,57.81,57.51,57.55,483692.0,50.3432,50.3519,50.0906,50.1254,483692.0
2020-05-19 15:00:00,57.55,57.67,57.51,57.61,318831.0,50.1254,50.23,50.0906,50.1777,318831.0
2020-05-19 15:05:00,57.62,57.66,57.58,57.64,168115.0,50.1864,50.2213,50.1516,50.2038,168115.0
2020-05-19 15:10:00,57.64,57.74,57.59,57.66,200913.0,50.2038,50.2909,50.1603,50.2213,200913.0
2020-05-19 15:15:00,57.66,57.69,57.62,57.65,131315.0,50.2213,50.2474,50.1864,50.2125,131315.0
2020-05-19 15:20:00,57.65,57.7,57.58,57.61,279476.0,50.2125,50.2561,50.1516,50.1777,279476.0
2020-05-19 15:25:00,57.62,57.67,57.58,57.63,178597.0,50.1864,50.23,50.1516,50.1951,178597.0
2020-05-19 15:30:00,57.63,57.63,57.47,57.48,321784.0,50.1951,50.1951,50.0558,50.0645,321784.0
2020-05-19 15:35:00,57.48,57.49,57.31,57.38,289549.0,50.0645,50.0732,49.9164,49.9774,289549.0
2020-05-19 15:40:00,57.38,57.46,57.34,57.4,168509.0,49.9774,50.0471,49.9425,49.9948,168509.0
2020-05-19 15:45:00,57.39,57.45,57.33,57.4,316458.0,49.9861,50.0384,49.9338,49.9948,316458.0
2020-05-19 15:50:00,57.39,57.47,57.32,57.35,483479.0,49.9861,50.0558,49.9251,49.9513,483479.0
2020-05-19 15:55:00,57.35,57.41,57.23,57.25,2283734.0,49.9513,50.0035,49.8467,49.8642,2283734.0
2020-05-20 09:30:00,57.71,57.74,57.42,57.42,245081.0,50.2648,50.2909,50.0122,50.0122,245081.0
2020-05-20 09:35:00,57.42,57.56,57.36,57.56,147072.0,50.0122,50.1342,49.96,50.1342,147072.0
2020-05-20 09:40:00,57.56,57.65,57.56,57.59,131480.0,50.1342,50.2125,50.1342,50.1603,131480.0
2020-05-20 09:45:00,57.6,57.63,57.54,57.59,114928.0,50.169,50.1951,50.1167,50.1603,114928.0
2020-05-20 09:50:00,57.6,57.61,57.48,57.48,103668.0,50.169,50.1777,50.0645,50.0645,103668.0
2020-05-20 09:55:00,57.47,57.55,57.45,57.49,80527.0,50.0558,50.1254,50.0384,50.0732,80527.0
2020-05-20 10:00:00,57.5,57.64,57.48,57.64,76772.0,50.0819,50.2038,50.0645,50.2038,76772.0
2020-05-20 10:05:00,57.63,57.67,57.61,57.67,57693.0,50.1951,50.23,50.1777,50.23,57693.0
2020-05-20 10:10:00,57.67,57.8,57.66,57.76,109510.0,50.23,50.3432,50.2213,50.3084,109510.0
2020-05-20 10:15:00,57.76,57.79,57.68,57.79,48827.0,50.3084,50.3345,50.2387,50.3345,48827.0
2020-05-20 10:20:00,57.79,57.84,57.73,57.77,120169.0,50.3345,50.378,50.2822,50.3171,120169.0
2020-05-20 10:25:00,57.77,57.83,57.73,57.82,97041.0,50.3171,50.3693,50.2822,50.3606,97041.0
2020-05-20 10:30:00,57.83,57.84,57.72,57.73,84504.0,50.3693,50.378,50.2735,50.2822,84504.0
2020-05-20 10:35:00,57.74,57.82,57.74,57.8,80082.0,50.2909,50.3606,50.2909,50.3432,80082.0
2020-05-20 10:40:00,57.81,57.82,57.72,57.76,82899.0,50.3519,50.3606,50.2735,50.3084,82899.0
2020-05-20 10:45:00,57.76,57.8,57.72,57.78,40745.0,50.3084,50.3432,50.2735,50.3258,40745.0
2020-05-20 10:50:00,57.78,57.78,57.69,57.7,56292.0,50.3258,50.3258,50.2474,50.2561,56292.0
2020-05-20 10:55:00,57.7,57.73,57.66,57.72,44305.0,50.2561,50.2822,50.2213,50.2735,44305.0
2020-05-20 11:00:00,57.73,57.79,57.71,57.76,72181.0,50.2822,50.3345,50.2648,50.3084,72181.0
2020-05-20 11:05:00,57.76,57.82,57.75,57.8,41566.0,50.3084,50.3606,50.2996,50.3432,41566.0
2020-05-20 11:10:00,57.8,57.82,57.77,57.8,68409.0,50.3432,50.3606,50.3171,50.3432,68409.0
2020-05-20 11:15:00,57.81,57.89,57.77,57.86,85177.0,50.3519,50.4216,50.3171,50.3955,85177.0
2020-05-20 11:20:00,57.86,57.86,57.79,57.8,63705.0,50.3955,50.3955,50.3345,50.3432,63705.0
2020-05-20 11:25:00,57.8,57.86,57.78,57.84,83705.0,50.3432,50.3955,50.3258,50.378,83705.0
2020-05-20 11:30:00,57.84,57.9,57.84,57.86,44375.0,50.378,50.4303,50.378,50.3955,44375.0
2020-05-20 11:35:00,57.86,57.88,57.84,57.85,44826.0,50.3955,50.4129,50.378,50.3867,44826.0
2020-05-20 11:40:00,57.85,57.89,57.83,57.89,54825.0,50.3867,50.4216,50.3693,50.4216,54825.0
2020-05-20 11:45:00,57.89,57.92,57.87,57.9,28386.0,50.4216,50.4477,50.4042,50.4303,28386.0
2020-05-20 11:50:00,57.9,57.91,57.84,57.86,45615.0,50.4303,50.439,50.378,50.3955,45615.0
2020-05-20 11:55:00,57.86,57.88,57.83,57.88,140594.0,50.3955,50.4129,50.3693,50.4129,140594.0
2020-05-20 12:00:00,57.88,57.92,57.88,57.91,57220.0,50.4129,50.4477,50.4129,50.439,57220.0
2020-05-20 12:05:00,57.9,57.94,57.85,57.85,57171.0,50.4303,50.4651,50.3867,50.3867,57171.0
2020-05-20 12:10:00,57.84,57.88,57.8,57.87,55636.0,50.378,50.4129,50.3432,50.4042,55636.0
2020-05-20 12:15:00,57.86,57.87,57.81,57.82,50030.0,50.3955,50.4042,50.3519,50.3606,50030.0
2020-05-20 12:20:00,57.83,57.85,57.76,57.82,90121.0,50.3693,50.3867,50.3084,50.3606,90121.0
2020-05-20 12:25:00,57.82,57.84,57.8,57.84,63801.0,50.3606,50.378,50.3432,50.378,63801.0
2020-05-20 12:30:00,57.84,57.92,57.83,57.92,78994.0,50.378,50.4477,50.3693,50.4477,78994.0
2020-05-20 12:35:00,57.92,57.94,57.9,57.91,44526.0,50.4477,50.4651,50.4303,50.439,44526.0
2020-05-20 12:40:00,57.91,57.94,57.83,57.84,63150.0,50.439,50.4651,50.3693,50.378,63150.0
2020-05-20 12:45:00,57.84,57.9,57.81,57.89,47584.0,50.378,50.4303,50.3519,50.4216,47584.0
2020-05-20 12:50:00,57.9,57.91,57.85,57.85,26862.0,50.4303,50.439,50.3867,50.3867,26862.0
2020-05-20 12:55:00,57.85,57.85,57.81,57.84,77479.0,50.3867,50.3867,50.3519,50.378,77479.0
2020-05-20 13:00:00,57.84,57.88,57.84,57.86,49964.0,50.378,50.4129,50.378,50.3955,49964.0
2020-05-20 13:05:00,57.87,57.87,57.74,57.77,64777.0,50.4042,50.4042,50.2909,50.3171,64777.0
2020-05-20 13:10:00,57.78,57.82,57.76,57.8,42798.0,50.3258,50.3606,50.3084,50.3432,42798.0
2020-05-20 13:15:00,57.79,57.8,57.75,57.77,28434.0,50.3345,50.3432,50.2996,50.3171,28434.0
2020-05-20 13:20:00,57.77,57.78,57.69,57.72,49483.0,50.3171,50.3258,50.2474,50.2735,49483.0
2020-05-20 13:25:00,57.72,57.72,57.67,57.68,35964.0,50.2735,50.2735,50.23,50.2387,35964.0
2020-05-20 13:30:00,57.69,57.76,57.68,57.71,66138.0,50.2474,50.3084,50.2387,50.2648,66138.0
2020-05-20 13:35:00,57.71,57.79,57.7,57.79,55055.0,50.2648,50.3345,50.2561,50.3345,55055.0
2020-05-20 13:40:00,57.79,57.81,57.76,57.8,62551.0,50.3345,50.3519,50.3084,50.3432,62551.0
2020-05-20 13:45:00,57.8,57.81,57.75,57.77,29776.0,50.3432,50.3519,50.2996,50.3171,29776.0
2020-05-20 13:50:00,57.77,57.78,57.75,57.78,166071.0,50.3171,50.3258,50.2996,50.3258,166071.0
2020-05-20 13:55:00,57.78,57.8,57.74,57.76,58920.0,50.3258,50.3432,50.2909,50.3084,58920.0
2020-05-20 14:00:00,57.75,57.79,57.69,57.75,78809.0,50.2996,50.3345,50.2474,50.2996,78809.0
2020-05-20 14:05:00,57.75,57.85,57.74,57.75,89063.0,50.2996,50.3867,50.2909,50.2996,89063.0
2020-05-20 14:10:00,57.75,57.78,57.71,57.72,54475.0,50.2996,50.3258,50.2648,50.2735,54475.0
2020-05-20 14:15:00,57.73,57.74,57.68,57.71,81759.0,50.2822,50.2909,50.2387,50.2648,81759.0
2020-05-20 14:20:00,57.7,57.78,57.7,57.76,86430.0,50.2561,50.3258,50.2561,50.3084,86430.0
2020-05-20 14:25:00,57.77,57.77,57.72,57.73,27626.0,50.3171,50.3171,50.2735,50.2822,27626.0
2020-05-20 14:30:00,57.73,57.8,57.71,57.78,67933.0,50.2822,50.3432,50.2648,50.3258,67933.0
2020-05-20 14:35:00,57.78,57.82,57.77,57.78,31675.0,50.3258,50.3606,50.3171,50.3258,31675.0
2020-05-20 14:40:00,57.79,57.81,57.76,57.79,33159.0,50.3345,50.3519,50.3084,50.3345,33159.0
2020-05-20 14:45:00,57.8,57.81,57.75,57.8,41623.0,50.3432,50.3519,50.2996,50.3432,41623.0
2020-05-20 14:50:00,57.79,57.86,57.76,57.83,101076.0,50.3345,50.3955,50.3084,50.3693,101076.0
2020-05-20 14:55:00,57.83,57.83,57.78,57.78,45040.0,50.3693,50.3693,50.3258,50.3258,45040.0
2020-05-20 15:00:00,57.78,57.81,57.73,57.73,86742.0,50.3258,50.3519,50.2822,50.2822,86742.0
2020-05-20 15:05:00,57.74,57.78,57.7,57.7,816061.0,50.2909,50.3258,50.2561,50.2561,816061.0
2020-05-20 15:10:00,57.7,57.74,57.6,57.64,121775.0,50.2561,50.2909,50.169,50.2038,121775.0
2020-05-20 15:15:00,57.65,57.71,57.63,57.7,45037.0,50.2125,50.2648,50.1951,50.2561,45037.0
2020-05-20 15:20:00,57.69,57.78,57.69,57.76,91738.0,50.2474,50.3258,50.2474,50.3084,91738.0
2020-05-20 15:25:00,57.77,57.82,57.74,57.8,80721.0,50.3171,50.3606,50.2909,50.3432,80721.0
2020-05-20 15:30:00,57.8,57.86,57.72,57.79,900635.0,50.3432,50.3955,50.2735,50.3345,900635.0
2020-05-20 15:35:00,57.79,57.85,57.79,57.83,99749.0,50.3345,50.3867,50.3345,50.3693,99749.0
2020-05-20 15:40:00,57.83,57.86,57.78,57.86,184722.0,50.3693,50.3955,50.3258,50.3955,184722.0
2020-05-20 15:45:00,57.85,57.87,57.76,57.77,169182.0,50.3867,50.4042,50.3084,50.3171,169182.0
2020-05-20 15:50:00,57.77,57.81,57.71,57.8,248495.0,50.3171,50.3519,50.2648,50.3432,248495.0
2020-05-20 15:55:00,57.8,57.92,57.79,57.89,486459.0,50.3432,50.4477,50.3345,50.4216,486459.0
2020-05-21 09:30:00,57.82,57.83,57.66,57.67,237548.0,50.3606,50.3693,50.2213,50.23,237548.0
2020-05-21 09:35:00,57.68,57.7,57.61,57.62,185996.0,50.2387,50.2561,50.1777,50.1864,185996.0
2020-05-21 09:40:00,57.62,57.64,57.55,57.62,179400.0,50.1864,50.2038,50.1254,50.1864,179400.0
2020-05-21 09:45:00,57.62,57.72,57.6,57.67,211141.0,50.1864,50.2735,50.169,50.23,211141.0
2020-05-21 09:50:00,57.68,57.74,57.65,57.71,253360.0,50.2387,50.2909,50.2125,50.2648,253360.0
2020-05-21 09:55:00,57.71,57.77,57.68,57.73,183118.0,50.2648,50.3171,50.2387,50.2822,183118.0
2020-05-21 10:00:00,57.72,57.74,57.66,57.66,151375.0,50.2735,50.2909,50.2213,50.2213,151375.0
2020-05-21 10:05:00,57.66,57.7,57.64,57.65,143919.0,50.2213,50.2561,50.2038,50.2125,143919.0
2020-05-21 10:10:00,57.65,57.74,57.65,57.72,170440.0,50.2125,50.2909,50.2125,50.2735,170440.0
2020-05-21 10:15:00,57.71,57.77,57.68,57.76,219774.0,50.2648,50.3171,50.2387,50.3084,219774.0
2020-05-21 10:20:00,57.77,57.8,57.75,57.79,71517.0,50.3171,50.3432,50.2996,50.3345,71517.0
2020-05-21 10:25:00,57.79,57.8,57.73,57.74,106748.0,50.3345,50.3432,50.2822,50.2909,106748.0
2020-05-21 10:30:00,57.74,57.74,57.62,57.64,162756.0,50.2909,50.2909,50.1864,50.2038,162756.0
2020-05-21 10:35:00,57.65,57.69,57.59,57.61,299023.0,50.2125,50.2474,50.1603,50.1777,299023.0
2020-05-21 10:40:00,57.61,57.67,57.6,57.65,318653.0,50.1777,50.23,50.169,50.2125,318653.0
2020-05-21 10:45:00,57.64,57.65,57.57,57.57,109908.0,50.2038,50.2125,50.1429,50.1429,109908.0
2020-05-21 10:50:00,57.56,57.59,57.52,57.54,139010.0,50.1342,50.1603,50.0993,50.1167,139010.0
2020-05-21 10:55:00,57.53,57.59,57.51,57.51,176272.0,50.108,50.1603,50.0906,50.0906,176272.0
2020-05-21 11:00:00,57.5,57.5,57.39,57.41,116632.0,50.0819,50.0819,49.9861,50.0035,116632.0
2020-05-21 11:05:00,57.42,57.43,57.38,57.42,59972.0,50.0122,50.0209,49.9774,50.0122,59972.0
2020-05-21 11:10:00,57.41,57.46,57.39,57.43,38958.0,50.0035,50.0471,49.9861,50.0209,38958.0
2020-05-21 11:15:00,57.43,57.43,57.31,57.32,90692.0,50.0209,50.0209,49.9164,49.9251,90692.0
2020-05-21 11:20:00,57.33,57.37,57.24,57.3,642558.0,49.9338,49.9687,49.8554,49.9077,642558.0
2020-05-21 11:25:00,57.3,57.32,57.25,57.3,143706.0,49.9077,49.9251,49.8642,49.9077,143706.0
2020-05-21 11:30:00,57.3,57.35,57.28,57.29,140230.0,49.9077,49.9513,49.8903,49.899,140230.0
2020-05-21 11:35:00,57.29,57.34,57.28,57.33,129083.0,49.899,49.9425,49.8903,49.9338,129083.0
2020-05-21 11:40:00,57.33,57.38,57.32,57.36,76918.0,49.9338,49.9774,49.9251,49.96,76918.0
2020-05-21 11:45:00,57.36,57.38,57.3,57.31,92863.0,49.96,49.9774,49.9077,49.9164,92863.0
2020-05-21 11:50:00,57.31,57.31,57.27,57.27,81403.0,49.9164,49.9164,49.8816,49.8816,81403.0
2020-05-21 11:55:00,57.28,57.3,57.23,57.25,39387.0,49.8903,49.9077,49.8467,49.8642,39387.0
2020-05-21 12:00:00,57.25,57.37,57.25,57.32,82108.0,49.8642,49.9687,49.8642,49.9251,82108.0
2020-05-21 12:05:00,57.32,57.35,57.29,57.3,42137.0,49.9251,49.9513,49.899,49.9077,42137.0
2020-05-21 12:10:00,57.3,57.3,57.25,57.29,47677.0,49.9077,49.9077,49.8642,49.899,47677.0
2020-05-21 12:15:00,57.3,57.32,57.26,57.29,48635.0,49.9077,49.9251,49.8729,49.899,48635.0
2020-05-21 12:20:00,57.29,57.29,57.22,57.26,137932.0,49.899,49.899,49.838,49.8729,137932.0
2020-05-21 12:25:00,57.26,57.3,57.25,57.25,35549.0,49.8729,49.9077,49.8642,49.8642,35549.0
2020-05-21 12:30:00,57.25,57.29,57.22,57.26,95518.0,49.8642,49.899,49.838,49.8729,95518.0
2020-05-21 12:35:00,57.26,57.27,57.15,57.16,202931.0,49.8729,49.8816,49.7771,49.7858,202931.0
2020-05-21 12:40:00,57.16,57.28,57.16,57.27,86230.0,49.7858,49.8903,49.7858,49.8816,86230.0
2020-05-21 12:45:00,57.26,57.32,57.26,57.29,77799.0,49.8729,49.9251,49.8729,49.899,77799.0
2020-05-21 12:50:00,57.29,57.3,57.23,57.27,63709.0,49.899,49.9077,49.8467,49.8816,63709.0
2020-05-21 12:55:00,57.27,57.29,57.24,57.26,59724.0,49.8816,49.899,49.8554,49.8729,59724.0
2020-05-21 13:00:00,57.26,57.36,57.22,57.36,299553.0,49.8729,49.96,49.838,49.96,299553.0
2020-05-21 13:05:00,57.36,57.36,57.27,57.3,89538.0,49.96,49.96,49.8816,49.9077,89538.0
2020-05-21 13:10:00,57.31,57.39,57.31,57.37,71307.0,49.9164,49.9861,49.9164,49.9687,71307.0
2020-05-21 13:15:00,57.37,57.38,57.31,57.32,69229.0,49.9687,49.9774,49.9164,49.9251,69229.0
2020-05-21 13:20:00,57.31,57.34,57.28,57.32,76525.0,49.9164,49.9425,49.8903,49.9251,76525.0
2020-05-21 13:25:00,57.32,57.34,57.26,57.29,101449.0,49.9251,49.9425,49.8729,49.899,101449.0
2020-05-21 13:30:00,57.28,57.29,57.23,57.24,64284.0,49.8903,49.899,49.8467,49.8554,64284.0
2020-05-21 13:35:00,57.24,57.27,57.19,57.21,104317.0,49.8554,49.8816,49.8119,49.8293,104317.0
2020-05-21 13:40:00,57.19,57.22,57.16,57.21,146554.0,49.8119,49.838,49.7858,49.8293,146554.0
2020-05-21 13:45:00,57.2,57.25,57.18,57.23,73860.0,49.8206,49.8642,49.8032,49.8467,73860.0
2020-05-21 13:50:00,57.22,57.25,57.21,57.22,78481.0,49.838,49.8642,49.8293,49.838,78481.0
2020-05-21 13:55:00,57.22,57.25,57.2,57.22,104840.0,49.838,49.8642,49.8206,49.838,104840.0
2020-05-21 14:00:00,57.22,57.31,57.21,57.3,197033.0,49.838,49.9164,49.8293,49.9077,197033.0
2020-05-21 14:05:00,57.3,57.33,57.27,57.32,74635.0,49.9077,49.9338,49.8816,49.9251,74635.0
2020-05-21 14:10:00,57.32,57.34,57.31,57.33,52540.0,49.9251,49.9425,49.9164,49.9338,52540.0
2020-05-21 14:15:00,57.34,57.34,57.31,57.32,103836.0,49.9425,49.9425,49.9164,49.9251,103836.0
2020-05-21 14:20:00,57.32,57.37,57.31,57.37,101945.0,49.9251,49.9687,49.9164,49.9687,101945.0
2020-05-21 14:25:00,57.36,57.37,57.34,57.36,93687.0,49.96,49.9687,49.9425,49.96,93687.0
2020-05-21 14:30:00,57.36,57.37,57.33,57.34,46960.0,49.96,49.9687,49.9338,49.9425,46960.0
2020-05-21 14:35:00,57.34,57.34,57.21,57.23,108292.0,49.9425,49.9425,49.8293,49.8467,108292.0
2020-05-21 14:40:00,57.23,57.26,57.21,57.22,39618.0,49.8467,49.8729,49.8293,49.838,39618.0
2020-05-21 14:45:00,57.22,57.22,57.15,57.17,140977.0,49.838,49.838,49.7771,49.7945,140977.0
2020-05-21 14:50:00,57.17,57.25,57.15,57.24,159650.0,49.7945,49.8642,49.7771,49.8554,159650.0
2020-05-21 14:55:00,57.24,57.28,57.22,57.24,45500.0,49.8554,49.8903,49.838,49.8554,45500.0
2020-05-21 15:00:00,57.24,57.36,57.24,57.31,231747.0,49.8554,49.96,49.8554,49.9164,231747.0
2020-05-21 15:05:00,57.31,57.33,57.29,57.33,101792.0,49.9164,49.9338,49.899,49.9338,101792.0
2020-05-21 15:10:00,57.32,57.36,57.28,57.36,65440.0,49.9251,49.96,49.8903,49.96,65440.0
2020-05-21 15:15:00,57.36,57.44,57.33,57.43,114144.0,49.96,50.0296,49.9338,50.0209,114144.0
2020-05-21 15:20:00,57.44,57.44,57.38,57.43,148370.0,50.0296,50.0296,49.9774,50.0209,148370.0
2020-05-21 15:25:00,57.44,57.44,57.35,57.37,112707.0,50.0296,50.0296,49.9513,49.9687,112707.0
2020-05-21 15:30:00,57.37,57.4,57.28,57.31,287790.0,49.9687,49.9948,49.8903,49.9164,287790.0
2020-05-21 15:35:00,57.3,57.35,57.27,57.34,82794.0,49.9077,49.9513,49.8816,49.9425,82794.0
2020-05-21 15:40:00,57.34,57.39,57.28,57.39,260796.0,49.9425,49.9861,49.8903,49.9861,260796.0
2020-05-21 15:45:00,57.39,57.4,57.28,57.31,200544.0,49.9861,49.9948,49.8903,49.9164,200544.0
2020-05-21 15:50:00,57.31,57.33,57.17,57.21,1110355.0,49.9164,49.9338,49.7945,49.8293,1110355.0
2020-05-21 15:55:00,57.22,57.32,57.21,57.28,1390055.0,49.838,49.9251,49.8293,49.8903,1390055.0
2020-05-22 09:30:00,57.29,57.33,57.16,57.22,196285.0,49.899,49.9338,49.7858,49.838,196285.0
2020-05-22 09:35:00,57.22,57.3,57.19,57.24,350242.0,49.838,49.9077,49.8119,49.8554,350242.0
2020-05-22 09:40:00,57.23,57.31,57.19,57.24,199606.0,49.8467,49.9164,49.8119,49.8554,199606.0
2020-05-22 09:45:00,57.24,57.25,57.17,57.21,190947.0,49.8554,49.8642,49.7945,49.8293,190947.0
2020-05-22 09:50:00,57.2,57.27,57.19,57.25,214568.0,49.8206,49.8816,49.8119,49.8642,214568.0
2020-05-22 09:55:00,57.25,57.31,57.16,57.16,70102.0,49.8642,49.9164,49.7858,49.7858,70102.0
2020-05-22 10:00:00,57.16,57.29,57.16,57.27,161992.0,49.7858,49.899,49.7858,49.8816,161992.0
2020-05-22 10:05:00,57.27,57.37,57.26,57.32,91665.0,49.8816,49.9687,49.8729,49.9251,91665.0
2020-05-22 10:10:00,57.32,57.37,57.28,57.32,79056.0,49.9251,49.9687,49.8903,49.9251,79056.0
2020-05-22 10:15:00,57.31,57.37,57.25,57.28,108811.0,49.9164,49.9687,49.8642,49.8903,108811.0
2020-05-22 10:20:00,57.27,57.33,57.27,57.3,121686.0,49.8816,49.9338,49.8816,49.9077,121686.0
2020-05-22 10:25:00,57.29,57.36,57.29,57.36,80936.0,49.899,49.96,49.899,49.96,80936.0
2020-05-22 10:30:00,57.37,57.43,57.35,57.42,123996.0,49.9687,50.0209,49.9513,50.0122,123996.0
2020-05-22 10:35:00,57.41,57.45,57.38,57.45,104782.0,50.0035,50.0384,49.9774,50.0384,104782.0
2020-05-22 10:40:00,57.45,57.47,57.41,57.45,87002.0,50.0384,50.0558,50.0035,50.0384,87002.0
2020-05-22 10:45:00,57.46,57.5,57.42,57.42,65231.0,50.0471,50.0819,50.0122,50.0122,65231.0
2020-05-22 10:50:00,57.42,57.44,57.38,57.42,69843.0,50.0122,50.0296,49.9774,50.0122,69843.0
2020-05-22 10:55:00,57.42,57.42,57.31,57.33,91334.0,50.0122,50.0122,49.9164,49.9338,91334.0
2020-05-22 11:00:00,57.33,57.37,57.27,57.31,85563.0,49.9338,49.9687,49.8816,49.9164,85563.0
2020-05-22 11:05:00,57.3,57.38,57.3,57.38,234382.0,49.9077,49.9774,49.9077,49.9774,234382.0
2020-05-22 11:10:00,57.38,57.38,57.33,57.33,71536.0,49.9774,49.9774,49.9338,49.9338,71536.0
2020-05-22 11:15:00,57.33,57.37,57.31,57.36,73511.0,49.9338,49.9687,49.9164,49.96,73511.0
2020-05-22 11:20:00,57.37,57.39,57.33,57.33,41818.0,49.9687,49.9861,49.9338,49.9338,41818.0
2020-05-22 11:25:00,57.33,57.43,57.3,57.41,66366.0,49.9338,50.0209,49.9077,50.0035,66366.0
2020-05-22 11:30:00,57.41,57.41,57.37,57.4,53674.0,50.0035,50.0035,49.9687,49.9948,53674.0
2020-05-22 11:35:00,57.4,57.42,57.38,57.39,85378.0,49.9948,50.0122,49.9774,49.9861,85378.0
2020-05-22 11:40:00,57.39,57.42,57.36,57.38,63418.0,49.9861,50.0122,49.96,49.9774,63418.0
2020-05-22 11:45:00,57.38,57.4,57.36,57.38,28109.0,49.9774,49.9948,49.96,49.9774,28109.0
2020-05-22 11:50:00,57.38,57.38,57.32,57.36,62654.0,49.9774,49.9774,49.9251,49.96,62654.0
2020-05-22 11:55:00,57.36,57.36,57.3,57.31,78557.0,49.96,49.96,49.9077,49.9164,78557.0
2020-05-22 12:00:00,57.31,57.36,57.29,57.34,51651.0,49.9164,49.96,49.899,49.9425,51651.0
2020-05-22 12:05:00,57.34,57.34,57.3,57.31,23235.0,49.9425,49.9425,49.9077,49.9164,23235.0
2020-05-22 12:10:00,57.31,57.32,57.26,57.28,79111.0,49.9164,49.9251,49.8729,49.8903,79111.0
2020-05-22 12:15:00,57.28,57.3,57.24,57.27,37258.0,49.8903,49.9077,49.8554,49.8816,37258.0
2020-05-22 12:20:00,57.27,57.32,57.27,57.31,32677.0,49.8816,49.9251,49.8816,49.9164,32677.0
2020-05-22 12:25:00,57.31,57.31,57.25,57.25,34127.0,49.9164,49.9164,49.8642,49.8642,34127.0
2020-05-22 12:30:00,57.26,57.33,57.26,57.33,30217.0,49.8729,49.9338,49.8729,49.9338,30217.0
2020-05-22 12:35:00,57.34,57.41,57.33,57.37,142313.0,49.9425,50.0035,49.9338,49.9687,142313.0
2020-05-22 12:40:00,57.37,57.4,57.35,57.4,36173.0,49.9687,49.9948,49.9513,49.9948,36173.0
2020-05-22 12:45:00,57.39,57.4,57.36,57.37,62882.0,49.9861,49.9948,49.96,49.9687,62882.0
2020-05-22 12:50:00,57.38,57.4,57.33,57.33,37679.0,49.9774,49.9948,49.9338,49.9338,37679.0
2020-05-22 12:55:00,57.33,57.35,57.31,57.33,37102.0,49.9338,49.9513,49.9164,49.9338,37102.0
2020-05-22 13:00:00,57.33,57.36,57.32,57.34,39830.0,49.9338,49.96,49.9251,49.9425,39830.0
2020-05-22 13:05:00,57.33,57.34,57.28,57.3,43075.0,49.9338,49.9425,49.8903,49.9077,43075.0
2020-05-22 13:10:00,57.3,57.34,57.29,57.32,49609.0,49.9077,49.9425,49.899,49.9251,49609.0
2020-05-22 13:15:00,57.33,57.36,57.32,57.34,18761.0,49.9338,49.96,49.9251,49.9425,18761.0
2020-05-22 13:20:00,57.34,57.36,57.34,57.36,28886.0,49.9425,49.96,49.9425,49.96,28886.0
2020-05-22 13:25:00,57.36,57.38,57.33,57.34,47637.0,49.96,49.9774,49.9338,49.9425,47637.0
2020-05-22 13:30:00,57.34,57.39,57.34,57.36,29268.0,49.9425,49.9861,49.9425,49.96,29268.0
2020-05-22 13:35:00,57.36,57.38,57.34,57.37,45624.0,49.96,49.9774,49.9425,49.9687,45624.0
2020-05-22 13:40:00,57.37,57.37,57.34,57.35,30336.0,49.9687,49.9687,49.9425,49.9513,30336.0
2020-05-22 13:45:00,57.36,57.38,57.34,57.35,45504.0,49.96,49.9774,49.9425,49.9513,45504.0
2020-05-22 13:50:00,57.35,57.36,57.32,57.33,30008.0,49.9513,49.96,49.9251,49.9338,30008.0
2020-05-22 13:55:00,57.32,57.36,57.31,57.34,39331.0,49.9251,49.96,49.9164,49.9425,39331.0
2020-05-22 14:00:00,57.34,57.39,57.32,57.38,314027.0,49.9425,49.9861,49.9251,49.9774,314027.0
2020-05-22 14:05:00,57.38,57.41,57.37,57.4,92930.0,49.9774,50.0035,49.9687,49.9948,92930.0
2020-05-22 14:10:00,57.39,57.41,57.38,57.39,56337.0,49.9861,50.0035,49.9774,49.9861,56337.0
2020-05-22 14:15:00,57.39,57.43,57.39,57.41,94340.0,49.9861,50.0209,49.9861,50.0035,94340.0
2020-05-22 14:20:00,57.4,57.4,57.37,57.38,48229.0,49.9948,49.9948,49.9687,49.9774,48229.0
2020-05-22 14:25:00,57.38,57.39,57.37,57.39,78603.0,49.9774,49.9861,49.9687,49.9861,78603.0
2020-05-22 14:30:00,57.39,57.42,57.37,57.41,54159.0,49.9861,50.0122,49.9687,50.0035,54159.0
2020-05-22 14:35:00,57.41,57.42,57.38,57.42,78276.0,50.0035,50.0122,49.9774,50.0122,78276.0
2020-05-22 14:40:00,57.41,57.41,57.31,57.32,192074.0,50.0035,50.0035,49.9164,49.9251,192074.0
2020-05-22 14:45:00,57.32,57.35,57.31,57.34,34449.0,49.9251,49.9513,49.9164,49.9425,34449.0
2020-05-22 14:50:00,57.35,57.39,57.34,57.37,56226.0,49.9513,49.9861,49.9425,49.9687,56226.0
2020-05-22 14:55:00,57.37,57.4,57.35,57.35,97529.0,49.9687,49.9948,49.9513,49.9513,97529.0
2020-05-22 15:00:00,57.35,57.39,57.32,57.39,65624.0,49.9513,49.9861,49.9251,49.9861,65624.0
2020-05-22 15:05:00,57.39,57.41,57.37,57.4,83626.0,49.9861,50.0035,49.9687,49.9948,83626.0
2020-05-22 15:10:00,57.39,57.39,57.32,57.32,38901.0,49.9861,49.9861,49.9251,49.9251,38901.0
2020-05-22 15:15:00,57.32,57.33,57.3,57.3,28615.0,49.9251,49.9338,49.9077,49.9077,28615.0
2020-05-22 15:20:00,57.3,57.33,57.22,57.27,167293.0,49.9077,49.9338,49.838,49.8816,167293.0
2020-05-22 15:25:00,57.27,57.31,57.23,57.3,64562.0,49.8816,49.9164,49.8467,49.9077,64562.0
2020-05-22 15:30:00,57.3,57.38,57.28,57.38,90580.0,49.9077,49.9774,49.8903,49.9774,90580.0
2020-05-22 15:35:00,57.37,57.39,57.34,57.36,55816.0,49.9687,49.9861,49.9425,49.96,55816.0
2020-05-22 15:40:00,57.37,57.45,57.34,57.45,73256.0,49.9687,50.0384,49.9425,50.0384,73256.0
2020-05-22 15:45:00,57.45,57.48,57.45,57.47,79414.0,50.0384,50.0645,50.0384,50.0558,79414.0
2020-05-22 15:50:00,57.47,57.48,57.42,57.46,128756.0,50.0558,50.0645,50.0122,50.0471,128756.0
2020-05-22 15:55:00,57.44,57.52,57.4,57.47,369433.0,50.0296,50.0993,49.9948,50.0558,369433.0
2020-05-26 09:30:00,58.28,58.38,58.2,58.25,219428.0,50.7613,50.8484,50.6916,50.7351,219428.0
2020-05-26 09:35:00,58.26,58.34,58.16,58.2,127614.0,50.7439,50.8135,50.6568,50.6916,127614.0
2020-05-26 09:40:00,58.21,58.33,58.21,58.3,162733.0,50.7003,50.8048,50.7003,50.7787,162733.0
2020-05-26 09:45:00,58.3,58.36,58.23,58.35,106396.0,50.7787,50.831,50.7177,50.8222,106396.0
2020-05-26 09:50:00,58.35,58.37,58.24,58.25,190982.0,50.8222,50.8397,50.7264,50.7351,190982.0
2020-05-26 09:55:00,58.25,58.27,58.1,58.13,82928.0,50.7351,50.7526,50.6045,50.6306,82928.0
2020-05-26 10:00:00,58.13,58.17,58.09,58.11,73310.0,50.6306,50.6655,50.5958,50.6132,73310.0
2020-05-26 10:05:00,58.1,58.11,57.93,57.94,85626.0,50.6045,50.6132,50.4564,50.4651,85626.0
2020-05-26 10:10:00,57.95,57.96,57.92,57.95,64747.0,50.4738,50.4826,50.4477,50.4738,64747.0
2020-05-26 10:15:00,57.95,58.0,57.94,57.99,66388.0,50.4738,50.5174,50.4651,50.5087,66388.0
2020-05-26 10:20:00,57.99,58.0,57.93,57.97,100615.0,50.5087,50.5174,50.4564,50.4913,100615.0
2020-05-26 10:25:00,57.97,58.06,57.95,58.06,110495.0,50.4913,50.5697,50.4738,50.5697,110495.0
2020-05-26 10:30:00,58.06,58.08,58.03,58.04,125075.0,50.5697,50.5871,50.5435,50.5522,125075.0
2020-05-26 10:35:00,58.04,58.07,58.01,58.05,124698.0,50.5522,50.5784,50.5261,50.5609,124698.0
2020-05-26 10:40:00,58.05,58.14,58.03,58.1,89629.0,50.5609,50.6393,50.5435,50.6045,89629.0
2020-05-26 10:45:00,58.11,58.17,58.05,58.06,85613.0,50.6132,50.6655,50.5609,50.5697,85613.0
2020-05-26 10:50:00,58.06,58.15,58.06,58.13,51306.0,50.5697,50.648,50.5697,50.6306,51306.0
2020-05-26 10:55:00,58.13,58.19,58.11,58.18,74623.0,50.6306,50.6829,50.6132,50.6742,74623.0
2020-05-26 11:00:00,58.17,58.21,58.14,58.17,73580.0,50.6655,50.7003,50.6393,50.6655,73580.0
2020-05-26 11:05:00,58.17,58.2,58.12,58.16,106027.0,50.6655,50.6916,50.6219,50.6568,106027.0
2020-05-26 11:10:00,58.15,58.18,58.1,58.16,73474.0,50.648,50.6742,50.6045,50.6568,73474.0
2020-05-26 11:15:00,58.17,58.21,58.15,58.17,52982.0,50.6655,50.7003,50.648,50.6655,52982.0
2020-05-26 11:20:00,58.17,58.22,58.15,58.18,87166.0,50.6655,50.709,50.648,50.6742,87166.0
2020-05-26 11:25:00,58.18,58.19,58.09,58.13,240759.0,50.6742,50.6829,50.5958,50.6306,240759.0
2020-05-26 11:30:00,58.13,58.14,58.06,58.09,128977.0,50.6306,50.6393,50.5697,50.5958,128977.0
2020-05-26 11:35:00,58.09,58.14,58.07,58.1,63334.0,50.5958,50.6393,50.5784,50.6045,63334.0
2020-05-26 11:40:00,58.1,58.11,58.03,58.04,165212.0,50.6045,50.6132,50.5435,50.5522,165212.0
2020-05-26 11:45:00,58.04,58.06,58.0,58.0,64461.0,50.5522,50.5697,50.5174,50.5174,64461.0
2020-05-26 11:50:00,58.0,58.04,57.99,58.01,80646.0,50.5174,50.5522,50.5087,50.5261,80646.0
2020-05-26 11:55:00,58.01,58.03,57.98,58.01,92655.0,50.5261,50.5435,50.5,50.5261,92655.0
2020-05-26 12:00:00,58.01,58.08,58.0,58.01,111046.0,50.5261,50.5871,50.5174,50.5261,111046.0
2020-05-26 12:05:00,58.01,58.06,58.0,58.02,35068.0,50.5261,50.5697,50.5174,50.5348,35068.0
2020-05-26 12:10:00,58.03,58.06,58.01,58.02,91854.0,50.5435,50.5697,50.5261,50.5348,91854.0
2020-05-26 12:15:00,58.02,58.04,57.97,57.98,71711.0,50.5348,50.5522,50.4913,50.5,71711.0
2020-05-26 12:20:00,57.98,57.99,57.93,57.96,37625.0,50.5,50.5087,50.4564,50.4826,37625.0
2020-05-26 12:25:00,57.97,57.98,57.94,57.94,23752.0,50.4913,50.5,50.4651,50.4651,23752.0
2020-05-26 12:30:00,57.94,57.99,57.93,57.99,34322.0,50.4651,50.5087,50.4564,50.5087,34322.0
2020-05-26 12:35:00,57.98,58.01,57.96,58.01,47645.0,50.5,50.5261,50.4826,50.5261,47645.0
2020-05-26 12:40:00,58.01,58.03,57.98,57.99,33166.0,50.5261,50.5435,50.5,50.5087,33166.0
2020-05-26 12:45:00,57.99,58.03,57.97,58.01,37547.0,50.5087,50.5435,50.4913,50.5261,37547.0
2020-05-26 12:50:00,58.02,58.03,57.99,58.02,32137.0,50.5348,50.5435,50.5087,50.5348,32137.0
2020-05-26 12:55:00,58.03,58.06,58.02,58.05,34524.0,50.5435,50.5697,50.5348,50.5609,34524.0
2020-05-26 13:00:00,58.05,58.08,58.02,58.02,74700.0,50.5609,50.5871,50.5348,50.5348,74700.0
2020-05-26 13:05:00,58.03,58.04,58.01,58.02,44058.0,50.5435,50.5522,50.5261,50.5348,44058.0
2020-05-26 13:10:00,58.02,58.03,58.0,58.03,86190.0,50.5348,50.5435,50.5174,50.5435,86190.0
2020-05-26 13:15:00,58.02,58.03,57.99,57.99,45486.0,50.5348,50.5435,50.5087,50.5087,45486.0
2020-05-26 13:20:00,57.99,57.99,57.97,57.98,56080.0,50.5087,50.5087,50.4913,50.5,56080.0
2020-05-26 13:25:00,57.98,58.02,57.98,57.99,48037.0,50.5,50.5348,50.5,50.5087,48037.0
2020-05-26 13:30:00,58.0,58.02,57.96,58.01,51833.0,50.5174,50.5348,50.4826,50.5261,51833.0
2020-05-26 13:35:00,58.01,58.02,57.98,57.99,50365.0,50.5261,50.5348,50.5,50.5087,50365.0
2020-05-26 13:40:00,57.99,58.02,57.97,58.02,62141.0,50.5087,50.5348,50.4913,50.5348,62141.0
2020-05-26 13:45:00,58.02,58.02,57.98,57.99,65995.0,50.5348,50.5348,50.5,50.5087,65995.0
2020-05-26 13:50:00,57.99,58.03,57.98,58.01,63732.0,50.5087,50.5435,50.5,50.5261,63732.0
2020-05-26 13:55:00,58.02,58.05,58.0,58.03,75317.0,50.5348,50.5609,50.5174,50.5435,75317.0
2020-05-26 14:00:00,58.02,58.07,58.02,58.07,68772.0,50.5348,50.5784,50.5348,50.5784,68772.0
2020-05-26 14:05:00,58.07,58.07,58.04,58.06,87528.0,50.5784,50.5784,50.5522,50.5697,87528.0
2020-05-26 14:10:00,58.06,58.08,58.05,58.08,106495.0,50.5697,50.5871,50.5609,50.5871,106495.0
2020-05-26 14:15:00,58.08,58.12,58.07,58.12,94184.0,50.5871,50.6219,50.5784,50.6219,94184.0
2020-05-26 14:20:00,58.13,58.15,58.12,58.14,108333.0,50.6306,50.648,50.6219,50.6393,108333.0
2020-05-26 14:25:00,58.13,58.14,58.12,58.13,124421.0,50.6306,50.6393,50.6219,50.6306,124421.0
2020-05-26 14:30:00,58.13,58.15,58.1,58.11,71669.0,50.6306,50.648,50.6045,50.6132,71669.0
2020-05-26 14:35:00,58.1,58.16,58.1,58.16,50424.0,50.6045,50.6568,50.6045,50.6568,50424.0
2020-05-26 14:40:00,58.15,58.16,58.05,58.06,97643.0,50.648,50.6568,50.5609,50.5697,97643.0
2020-05-26 14:45:00,58.06,58.09,58.02,58.05,696218.0,50.5697,50.5958,50.5348,50.5609,696218.0
2020-05-26 14:50:00,58.05,58.09,58.05,58.07,42423.0,50.5609,50.5958,50.5609,50.5784,42423.0
2020-05-26 14:55:00,58.07,58.1,58.06,58.1,87366.0,50.5784,50.6045,50.5697,50.6045,87366.0
2020-05-26 15:00:00,58.09,58.13,58.05,58.06,63232.0,50.5958,50.6306,50.5609,50.5697,63232.0
2020-05-26 15:05:00,58.07,58.11,58.04,58.11,64850.0,50.5784,50.6132,50.5522,50.6132,64850.0
2020-05-26 15:10:00,58.11,58.13,58.05,58.05,486947.0,50.6132,50.6306,50.5609,50.5609,486947.0
2020-05-26 15:15:00,58.05,58.07,58.0,58.01,404763.0,50.5609,50.5784,50.5174,50.5261,404763.0
2020-05-26 15:20:00,58.01,58.1,58.0,58.1,240808.0,50.5261,50.6045,50.5174,50.6045,240808.0
2020-05-26 15:25:00,58.1,58.1,58.03,58.03,192777.0,50.6045,50.6045,50.5435,50.5435,192777.0
2020-05-26 15:30:00,58.04,58.09,57.88,57.95,547789.0,50.5522,50.5958,50.4129,50.4738,547789.0
2020-05-26 15:35:00,57.96,58.01,57.92,57.92,206708.0,50.4826,50.5261,50.4477,50.4477,206708.0
2020-05-26 15:40:00,57.91,57.91,57.85,57.87,221914.0,50.439,50.439,50.3867,50.4042,221914.0
2020-05-26 15:45:00,57.86,57.88,57.78,57.8,330653.0,50.3955,50.4129,50.3258,50.3432,330653.0
2020-05-26 15:50:00,57.8,57.86,57.67,57.69,508323.0,50.3432,50.3955,50.23,50.2474,508323.0
2020-05-26 15:55:00,57.69,57.77,57.66,57.77,499024.0,50.2474,50.3171,50.2213,50.3171,499024.0
2020-05-27 09:30:00,58.24,58.24,58.06,58.09,431227.0,50.7264,50.7264,50.5697,50.5958,431227.0
2020-05-27 09:35:00,58.09,58.29,58.07,58.27,185211.0,50.5958,50.77,50.5784,50.7526,185211.0
2020-05-27 09:40:00,58.27,58.29,58.15,58.2,232205.0,50.7526,50.77,50.648,50.6916,232205.0
2020-05-27 09:45:00,58.2,58.33,58.17,58.32,281984.0,50.6916,50.8048,50.6655,50.7961,281984.0
2020-05-27 09:50:00,58.32,58.34,58.19,58.23,230833.0,50.7961,50.8135,50.6829,50.7177,230833.0
2020-05-27 09:55:00,58.23,58.29,58.19,58.21,152340.0,50.7177,50.77,50.6829,50.7003,152340.0
2020-05-27 10:00:00,58.2,58.33,58.16,58.31,186793.0,50.6916,50.8048,50.6568,50.7874,186793.0
2020-05-27 10:05:00,58.31,58.34,58.22,58.23,209124.0,50.7874,50.8135,50.709,50.7177,209124.0
2020-05-27 10:10:00,58.22,58.39,58.19,58.39,141529.0,50.709,50.8571,50.6829,50.8571,141529.0
2020-05-27 10:15:00,58.39,58.43,58.32,58.33,191104.0,50.8571,50.8919,50.7961,50.8048,191104.0
2020-05-27 10:20:00,58.33,58.33,58.17,58.23,160307.0,50.8048,50.8048,50.6655,50.7177,160307.0
2020-05-27 10:25:00,58.23,58.27,58.18,58.21,118664.0,50.7177,50.7526,50.6742,50.7003,118664.0
2020-05-27 10:30:00,58.2,58.2,58.08,58.11,247143.0,50.6916,50.6916,50.5871,50.6132,247143.0
2020-05-27 10:35:00,58.11,58.14,58.06,58.13,174477.0,50.6132,50.6393,50.5697,50.6306,174477.0
2020-05-27 10:40:00,58.13,58.13,58.04,58.1,155318.0,50.6306,50.6306,50.5522,50.6045,155318.0
2020-05-27 10:45:00,58.11,58.12,58.03,58.04,162197.0,50.6132,50.6219,50.5435,50.5522,162197.0
2020-05-27 10:50:00,58.05,58.15,58.02,58.09,150803.0,50.5609,50.648,50.5348,50.5958,150803.0
2020-05-27 10:55:00,58.1,58.18,58.06,58.17,143580.0,50.6045,50.6742,50.5697,50.6655,143580.0
2020-05-27 11:00:00,58.17,58.23,58.1,58.21,145042.0,50.6655,50.7177,50.6045,50.7003,145042.0
2020-05-27 11:05:00,58.2,58.25,58.19,58.2,146297.0,50.6916,50.7351,50.6829,50.6916,146297.0
2020-05-27 11:10:00,58.19,58.28,58.16,58.23,134892.0,50.6829,50.7613,50.6568,50.7177,134892.0
2020-05-27 11:15:00,58.23,58.29,58.16,58.25,102605.0,50.7177,50.77,50.6568,50.7351,102605.0
2020-05-27 11:20:00,58.25,58.33,58.24,58.27,96014.0,50.7351,50.8048,50.7264,50.7526,96014.0
2020-05-27 11:25:00,58.27,58.27,58.2,58.25,101823.0,50.7526,50.7526,50.6916,50.7351,101823.0
2020-05-27 11:30:00,58.25,58.28,58.22,58.26,101487.0,50.7351,50.7613,50.709,50.7439,101487.0
2020-05-27 11:35:00,58.26,58.26,57.91,58.0,218648.0,50.7439,50.7439,50.439,50.5174,218648.0
2020-05-27 11:40:00,58.0,58.06,57.99,58.03,144755.0,50.5174,50.5697,50.5087,50.5435,144755.0
2020-05-27 11:45:00,58.03,58.17,58.03,58.17,144879.0,50.5435,50.6655,50.5435,50.6655,144879.0
2020-05-27 11:50:00,58.17,58.23,58.15,58.22,58567.0,50.6655,50.7177,50.648,50.709,58567.0
2020-05-27 11:55:00,58.21,58.3,58.2,58.29,52740.0,50.7003,50.7787,50.6916,50.77,52740.0
2020-05-27 12:00:00,58.29,58.36,58.28,58.32,158931.0,50.77,50.831,50.7613,50.7961,158931.0
2020-05-27 12:05:00,58.31,58.34,58.26,58.33,95412.0,50.7874,50.8135,50.7439,50.8048,95412.0
2020-05-27 12:10:00,58.33,58.36,58.32,58.35,37096.0,50.8048,50.831,50.7961,50.8222,37096.0
2020-05-27 12:15:00,58.36,58.37,58.32,58.37,76930.0,50.831,50.8397,50.7961,50.8397,76930.0
2020-05-27 12:20:00,58.38,58.38,58.28,58.29,88400.0,50.8484,50.8484,50.7613,50.77,88400.0
2020-05-27 12:25:00,58.29,58.32,58.2,58.21,224552.0,50.77,50.7961,50.6916,50.7003,224552.0
2020-05-27 12:30:00,58.22,58.27,58.2,58.26,87476.0,50.709,50.7526,50.6916,50.7439,87476.0
2020-05-27 12:35:00,58.25,58.27,58.22,58.25,70956.0,50.7351,50.7526,50.709,50.7351,70956.0
2020-05-27 12:40:00,58.24,58.28,58.2,58.28,49246.0,50.7264,50.7613,50.6916,50.7613,49246.0
2020-05-27 12:45:00,58.28,58.3,58.25,58.26,132530.0,50.7613,50.7787,50.7351,50.7439,132530.0
2020-05-27 12:50:00,58.26,58.29,58.22,58.23,80999.0,50.7439,50.77,50.709,50.7177,80999.0
2020-05-27 12:55:00,58.23,58.28,58.22,58.27,81205.0,50.7177,50.7613,50.709,50.7526,81205.0
2020-05-27 13:00:00,58.27,58.29,58.18,58.25,217816.0,50.7526,50.77,50.6742,50.7351,217816.0
2020-05-27 13:05:00,58.25,58.29,58.24,58.25,70319.0,50.7351,50.77,50.7264,50.7351,70319.0
2020-05-27 13:10:00,58.25,58.26,58.2,58.21,67016.0,50.7351,50.7439,50.6916,50.7003,67016.0
2020-05-27 13:15:00,58.21,58.23,58.19,58.23,29264.0,50.7003,50.7177,50.6829,50.7177,29264.0
2020-05-27 13:20:00,58.23,58.25,58.21,58.22,86388.0,50.7177,50.7351,50.7003,50.709,86388.0
2020-05-27 13:25:00,58.22,58.23,58.14,58.16,61669.0,50.709,50.7177,50.6393,50.6568,61669.0
2020-05-27 13:30:00,58.16,58.16,58.09,58.12,58507.0,50.6568,50.6568,50.5958,50.6219,58507.0
2020-05-27 13:35:00,58.12,58.22,58.11,58.22,77119.0,50.6219,50.709,50.6132,50.709,77119.0
2020-05-27 13:40:00,58.22,58.22,58.14,58.16,105341.0,50.709,50.709,50.6393,50.6568,105341.0
2020-05-27 13:45:00,58.16,58.17,58.13,58.15,44711.0,50.6568,50.6655,50.6306,50.648,44711.0
2020-05-27 13:50:00,58.16,58.19,58.12,58.17,46260.0,50.6568,50.6829,50.6219,50.6655,46260.0
2020-05-27 13:55:00,58.17,58.2,58.16,58.18,49675.0,50.6655,50.6916,50.6568,50.6742,49675.0
2020-05-27 14:00:00,58.18,58.3,58.17,58.27,129508.0,50.6742,50.7787,50.6655,50.7526,129508.0
2020-05-27 14:05:00,58.26,58.27,58.23,58.27,53477.0,50.7439,50.7526,50.7177,50.7526,53477.0
2020-05-27 14:10:00,58.27,58.3,58.25,58.28,49497.0,50.7526,50.7787,50.7351,50.7613,49497.0
2020-05-27 14:15:00,58.27,58.31,58.26,58.3,127096.0,50.7526,50.7874,50.7439,50.7787,127096.0
2020-05-27 14:20:00,58.3,58.31,58.25,58.26,65538.0,50.7787,50.7874,50.7351,50.7439,65538.0
2020-05-27 14:25:00,58.26,58.29,58.24,58.29,49573.0,50.7439,50.77,50.7264,50.77,49573.0
2020-05-27 14:30:00,58.29,58.31,58.26,58.3,62753.0,50.77,50.7874,50.7439,50.7787,62753.0
2020-05-27 14:35:00,58.3,58.3,58.27,58.27,48915.0,50.7787,50.7787,50.7526,50.7526,48915.0
2020-05-27 14:40:00,58.27,58.31,58.26,58.28,52177.0,50.7526,50.7874,50.7439,50.7613,52177.0
2020-05-27 14:45:00,58.27,58.29,58.22,58.29,60826.0,50.7526,50.77,50.709,50.77,60826.0
2020-05-27 14:50:00,58.29,58.35,58.26,58.34,59524.0,50.77,50.8222,50.7439,50.8135,59524.0
2020-05-27 14:55:00,58.34,58.37,58.33,58.36,73672.0,50.8135,50.8397,50.8048,50.831,73672.0
2020-05-27 15:00:00,58.37,58.38,58.34,58.36,111911.0,50.8397,50.8484,50.8135,50.831,111911.0
2020-05-27 15:05:00,58.36,58.38,58.33,58.36,85529.0,50.831,50.8484,50.8048,50.831,85529.0
2020-05-27 15:10:00,58.35,58.42,58.35,58.39,117412.0,50.8222,50.8832,50.8222,50.8571,117412.0
2020-05-27 15:15:00,58.4,58.43,58.37,58.4,92628.0,50.8658,50.8919,50.8397,50.8658,92628.0
2020-05-27 15:20:00,58.41,58.44,58.39,58.43,78976.0,50.8745,50.9006,50.8571,50.8919,78976.0
2020-05-27 15:25:00,58.43,58.45,58.4,58.43,71304.0,50.8919,50.9093,50.8658,50.8919,71304.0
2020-05-27 15:30:00,58.43,58.43,58.37,58.39,143964.0,50.8919,50.8919,50.8397,50.8571,143964.0
2020-05-27 15:35:00,58.4,58.46,58.35,58.45,233628.0,50.8658,50.918,50.8222,50.9093,233628.0
2020-05-27 15:40:00,58.44,58.52,58.43,58.51,142066.0,50.9006,50.9703,50.8919,50.9616,142066.0
2020-05-27 15:45:00,58.51,58.59,58.5,58.59,154205.0,50.9616,51.0313,50.9529,51.0313,154205.0
2020-05-27 15:50:00,58.6,58.67,58.58,58.65,268556.0,51.04,51.101,51.0226,51.0835,268556.0
2020-05-27 15:55:00,58.65,58.69,58.63,58.69,544263.0,51.0835,51.1184,51.0661,51.1184,544263.0
2020-05-28 09:30:00,59.1,59.3,59.02,59.08,227404.0,51.4755,51.6497,51.4058,51.4581,227404.0
2020-05-28 09:35:00,59.09,59.21,58.97,59.02,175517.0,51.4668,51.5713,51.3623,51.4058,175517.0
2020-05-28 09:40:00,59.02,59.13,58.97,59.0,278502.0,51.4058,51.5016,51.3623,51.3884,278502.0
2020-05-28 09:45:00,58.99,59.02,58.85,58.88,188696.0,51.3797,51.4058,51.2577,51.2839,188696.0
2020-05-28 09:50:00,58.89,59.05,58.88,59.04,173411.0,51.2926,51.4319,51.2839,51.4232,173411.0
2020-05-28 09:55:00,59.03,59.04,58.92,58.93,90952.0,51.4145,51.4232,51.3187,51.3274,90952.0
2020-05-28 10:00:00,58.92,59.05,58.9,59.03,173043.0,51.3187,51.4319,51.3013,51.4145,173043.0
2020-05-28 10:05:00,59.03,59.18,59.03,59.17,106201.0,51.4145,51.5452,51.4145,51.5365,106201.0
2020-05-28 10:10:00,59.17,59.26,59.16,59.18,188489.0,51.5365,51.6148,51.5277,51.5452,188489.0
2020-05-28 10:15:00,59.18,59.19,59.05,59.07,107548.0,51.5452,51.5539,51.4319,51.4494,107548.0
2020-05-28 10:20:00,59.07,59.17,59.07,59.12,87644.0,51.4494,51.5365,51.4494,51.4929,87644.0
2020-05-28 10:25:00,59.13,59.21,59.13,59.18,62043.0,51.5016,51.5713,51.5016,51.5452,62043.0
2020-05-28 10:30:00,59.21,59.24,59.14,59.24,76788.0,51.5713,51.5974,51.5103,51.5974,76788.0
2020-05-28 10:35:00,59.24,59.28,59.21,59.27,92538.0,51.5974,51.6323,51.5713,51.6236,92538.0
2020-05-28 10:40:00,59.28,59.34,59.26,59.33,87990.0,51.6323,51.6845,51.6148,51.6758,87990.0
2020-05-28 10:45:00,59.33,59.41,59.32,59.38,63576.0,51.6758,51.7455,51.6671,51.7194,63576.0
2020-05-28 10:50:00,59.37,59.42,59.34,59.39,85590.0,51.7107,51.7542,51.6845,51.7281,85590.0
2020-05-28 10:55:00,59.38,59.4,59.35,59.4,95623.0,51.7194,51.7368,51.6932,51.7368,95623.0
2020-05-28 11:00:00,59.39,59.47,59.39,59.46,201364.0,51.7281,51.7977,51.7281,51.789,201364.0
2020-05-28 11:05:00,59.46,59.5,59.33,59.33,131616.0,51.789,51.8239,51.6758,51.6758,131616.0
2020-05-28 11:10:00,59.32,59.4,59.32,59.38,172280.0,51.6671,51.7368,51.6671,51.7194,172280.0
2020-05-28 11:15:00,59.38,59.41,59.31,59.32,77579.0,51.7194,51.7455,51.6584,51.6671,77579.0
2020-05-28 11:20:00,59.31,59.32,59.23,59.26,86504.0,51.6584,51.6671,51.5887,51.6148,86504.0
2020-05-28 11:25:00,59.25,59.29,59.22,59.29,87047.0,51.6061,51.641,51.58,51.641,87047.0
2020-05-28 11:30:00,59.29,59.33,59.26,59.27,88593.0,51.641,51.6758,51.6148,51.6236,88593.0
2020-05-28 11:35:00,59.27,59.35,59.26,59.27,66646.0,51.6236,51.6932,51.6148,51.6236,66646.0
2020-05-28 11:40:00,59.26,59.33,59.24,59.26,76633.0,51.6148,51.6758,51.5974,51.6148,76633.0
2020-05-28 11:45:00,59.26,59.3,59.25,59.27,66697.0,51.6148,51.6497,51.6061,51.6236,66697.0
2020-05-28 11:50:00,59.26,59.27,59.22,59.26,74733.0,51.6148,51.6236,51.58,51.6148,74733.0
2020-05-28 11:55:00,59.25,59.3,59.23,59.27,69488.0,51.6061,51.6497,51.5887,51.6236,69488.0
2020-05-28 12:00:00,59.28,59.29,59.23,59.26,64285.0,51.6323,51.641,51.5887,51.6148,64285.0
2020-05-28 12:05:00,59.26,59.32,59.26,59.3,74811.0,51.6148,51.6671,51.6148,51.6497,74811.0
2020-05-28 12:10:00,59.3,59.31,59.26,59.27,53878.0,51.6497,51.6584,51.6148,51.6236,53878.0
2020-05-28 12:15:00,59.28,59.3,59.25,59.29,47872.0,51.6323,51.6497,51.6061,51.641,47872.0
2020-05-28 12:20:00,59.29,59.31,59.26,59.27,63688.0,51.641,51.6584,51.6148,51.6236,63688.0
2020-05-28 12:25:00,59.28,59.29,59.23,59.28,110029.0,51.6323,51.641,51.5887,51.6323,110029.0
2020-05-28 12:30:00,59.28,59.32,59.27,59.31,71769.0,51.6323,51.6671,51.6236,51.6584,71769.0
2020-05-28 12:35:00,59.31,59.39,59.31,59.38,87451.0,51.6584,51.7281,51.6584,51.7194,87451.0
2020-05-28 12:40:00,59.38,59.42,59.36,59.37,56736.0,51.7194,51.7542,51.7019,51.7107,56736.0
2020-05-28 12:45:00,59.37,59.4,59.35,59.39,40402.0,51.7107,51.7368,51.6932,51.7281,40402.0
2020-05-28 12:50:00,59.38,59.46,59.37,59.45,51036.0,51.7194,51.789,51.7107,51.7803,51036.0
2020-05-28 12:55:00,59.45,59.46,59.4,59.4,33403.0,51.7803,51.789,51.7368,51.7368,33403.0
2020-05-28 13:00:00,59.4,59.44,59.37,59.44,73767.0,51.7368,51.7716,51.7107,51.7716,73767.0
2020-05-28 13:05:00,59.44,59.44,59.35,59.38,161427.0,51.7716,51.7716,51.6932,51.7194,161427.0
2020-05-28 13:10:00,59.38,59.41,59.36,59.41,38358.0,51.7194,51.7455,51.7019,51.7455,38358.0
2020-05-28 13:15:00,59.4,59.42,59.36,59.37,31130.0,51.7368,51.7542,51.7019,51.7107,31130.0
2020-05-28 13:20:00,59.37,59.38,59.31,59.34,164346.0,51.7107,51.7194,51.6584,51.6845,164346.0
2020-05-28 13:25:00,59.34,59.38,59.29,59.37,39966.0,51.6845,51.7194,51.641,51.7107,39966.0
2020-05-28 13:30:00,59.37,59.38,59.31,59.31,177427.0,51.7107,51.7194,51.6584,51.6584,177427.0
2020-05-28 13:35:00,59.31,59.38,59.29,59.35,43534.0,51.6584,51.7194,51.641,51.6932,43534.0
2020-05-28 13:40:00,59.35,59.36,59.31,59.32,25318.0,51.6932,51.7019,51.6584,51.6671,25318.0
2020-05-28 13:45:00,59.32,59.35,59.32,59.32,39021.0,51.6671,51.6932,51.6671,51.6671,39021.0
2020-05-28 13:50:00,59.32,59.36,59.3,59.35,91660.0,51.6671,51.7019,51.6497,51.6932,91660.0
2020-05-28 13:55:00,59.36,59.41,59.35,59.38,42738.0,51.7019,51.7455,51.6932,51.7194,42738.0
2020-05-28 14:00:00,59.39,59.43,59.38,59.41,43995.0,51.7281,51.7629,51.7194,51.7455,43995.0
2020-05-28 14:05:00,59.4,59.43,59.39,59.41,37540.0,51.7368,51.7629,51.7281,51.7455,37540.0
2020-05-28 14:10:00,59.41,59.41,59.35,59.37,68276.0,51.7455,51.7455,51.6932,51.7107,68276.0
2020-05-28 14:15:00,59.36,59.45,59.36,59.43,55563.0,51.7019,51.7803,51.7019,51.7629,55563.0
2020-05-28 14:20:00,59.43,59.46,59.42,59.42,123031.0,51.7629,51.789,51.7542,51.7542,123031.0
2020-05-28 14:25:00,59.42,59.43,59.33,59.35,185433.0,51.7542,51.7629,51.6758,51.6932,185433.0
2020-05-28 14:30:00,59.35,59.38,59.35,59.37,81055.0,51.6932,51.7194,51.6932,51.7107,81055.0
2020-05-28 14:35:00,59.37,59.39,59.32,59.34,73731.0,51.7107,51.7281,51.6671,51.6845,73731.0
2020-05-28 14:40:00,59.35,59.35,59.27,59.28,119527.0,51.6932,51.6932,51.6236,51.6323,119527.0
2020-05-28 14:45:00,59.28,59.31,59.27,59.31,71120.0,51.6323,51.6584,51.6236,51.6584,71120.0
2020-05-28 14:50:00,59.3,59.33,59.24,59.26,161024.0,51.6497,51.6758,51.5974,51.6148,161024.0
2020-05-28 14:55:00,59.28,59.34,59.24,59.32,118637.0,51.6323,51.6845,51.5974,51.6671,118637.0
2020-05-28 15:00:00,59.32,59.36,59.31,59.33,131058.0,51.6671,51.7019,51.6584,51.6758,131058.0
2020-05-28 15:05:00,59.33,59.34,59.29,59.29,62052.0,51.6758,51.6845,51.641,51.641,62052.0
2020-05-28 15:10:00,59.29,59.38,59.28,59.37,62888.0,51.641,51.7194,51.6323,51.7107,62888.0
2020-05-28 15:15:00,59.36,59.37,59.18,59.2,277049.0,51.7019,51.7107,51.5452,51.5626,277049.0
2020-05-28 15:20:00,59.2,59.3,59.17,59.28,139946.0,51.5626,51.6497,51.5365,51.6323,139946.0
2020-05-28 15:25:00,59.29,59.34,59.19,59.19,101712.0,51.641,51.6845,51.5539,51.5539,101712.0
2020-05-28 15:30:00,59.19,59.23,59.13,59.18,164581.0,51.5539,51.5887,51.5016,51.5452,164581.0
2020-05-28 15:35:00,59.19,59.25,59.15,59.2,200843.0,51.5539,51.6061,51.519,51.5626,200843.0
2020-05-28 15:40:00,59.19,59.22,59.14,59.21,160787.0,51.5539,51.58,51.5103,51.5713,160787.0
2020-05-28 15:45:00,59.21,59.25,59.1,59.11,197445.0,51.5713,51.6061,51.4755,51.4842,197445.0
2020-05-28 15:50:00,59.11,59.18,59.07,59.1,761697.0,51.4842,51.5452,51.4494,51.4755,761697.0
2020-05-28 15:55:00,59.11,59.24,59.1,59.16,617120.0,51.4842,51.5974,51.4755,51.5277,617120.0
2020-05-29 09:30:00,58.99,59.06,58.9,58.91,220943.0,51.3797,51.4406,51.3013,51.31,220943.0
2020-05-29 09:35:00,58.91,58.93,58.79,58.85,239694.0,51.31,51.3274,51.2055,51.2577,239694.0
2020-05-29 09:40:00,58.85,58.87,58.76,58.8,340089.0,51.2577,51.2752,51.1793,51.2142,340089.0
2020-05-29 09:45:00,58.79,58.87,58.74,58.8,288498.0,51.2055,51.2752,51.1619,51.2142,288498.0
2020-05-29 09:50:00,58.8,58.92,58.76,58.9,158659.0,51.2142,51.3187,51.1793,51.3013,158659.0
2020-05-29 09:55:00,58.9,58.91,58.81,58.81,102255.0,51.3013,51.31,51.2229,51.2229,102255.0
2020-05-29 10:00:00,58.81,58.97,58.81,58.96,120800.0,51.2229,51.3623,51.2229,51.3535,120800.0
2020-05-29 10:05:00,58.96,59.04,58.9,58.92,167000.0,51.3535,51.4232,51.3013,51.3187,167000.0
2020-05-29 10:10:00,58.93,58.96,58.87,58.93,223312.0,51.3274,51.3535,51.2752,51.3274,223312.0
2020-05-29 10:15:00,58.93,58.93,58.81,58.85,238588.0,51.3274,51.3274,51.2229,51.2577,238588.0
2020-05-29 10:20:00,58.85,58.87,58.77,58.84,69739.0,51.2577,51.2752,51.1881,51.249,69739.0
2020-05-29 10:25:00,58.85,58.85,58.73,58.77,85022.0,51.2577,51.2577,51.1532,51.1881,85022.0
2020-05-29 10:30:00,58.77,58.9,58.77,58.84,70863.0,51.1881,51.3013,51.1881,51.249,70863.0
2020-05-29 10:35:00,58.83,58.83,58.76,58.77,76642.0,51.2403,51.2403,51.1793,51.1881,76642.0
2020-05-29 10:40:00,58.78,58.82,58.75,58.82,85031.0,51.1968,51.2316,51.1706,51.2316,85031.0
2020-05-29 10:45:00,58.82,58.83,58.7,58.72,82896.0,51.2316,51.2403,51.1271,51.1445,82896.0
2020-05-29 10:50:00,58.72,58.73,58.66,58.68,183947.0,51.1445,51.1532,51.0922,51.1097,183947.0
2020-05-29 10:55:00,58.68,58.72,58.65,58.65,67690.0,51.1097,51.1445,51.0835,51.0835,67690.0
2020-05-29 11:00:00,58.66,58.67,58.55,58.62,159926.0,51.0922,51.101,50.9964,51.0574,159926.0
2020-05-29 11:05:00,58.62,58.7,58.6,58.62,67982.0,51.0574,51.1271,51.04,51.0574,67982.0
2020-05-29 11:10:00,58.61,58.75,58.61,58.74,86458.0,51.0487,51.1706,51.0487,51.1619,86458.0
2020-05-29 11:15:00,58.74,58.76,58.68,58.72,123533.0,51.1619,51.1793,51.1097,51.1445,123533.0
2020-05-29 11:20:00,58.71,58.78,58.7,58.73,76666.0,51.1358,51.1968,51.1271,51.1532,76666.0
2020-05-29 11:25:00,58.73,58.8,58.71,58.74,93873.0,51.1532,51.2142,51.1358,51.1619,93873.0
2020-05-29 11:30:00,58.73,58.8,58.7,58.76,118256.0,51.1532,51.2142,51.1271,51.1793,118256.0
2020-05-29 11:35:00,58.75,58.81,58.72,58.75,104190.0,51.1706,51.2229,51.1445,51.1706,104190.0
2020-05-29 11:40:00,58.75,58.75,58.69,58.71,49193.0,51.1706,51.1706,51.1184,51.1358,49193.0
2020-05-29 11:45:00,58.71,58.75,58.69,58.73,36351.0,51.1358,51.1706,51.1184,51.1532,36351.0
2020-05-29 11:50:00,58.73,58.77,58.71,58.74,27642.0,51.1532,51.1881,51.1358,51.1619,27642.0
2020-05-29 11:55:00,58.73,58.77,58.73,58.73,117149.0,51.1532,51.1881,51.1532,51.1532,117149.0
2020-05-29 12:00:00,58.74,58.8,58.74,58.78,114924.0,51.1619,51.2142,51.1619,51.1968,114924.0
2020-05-29 12:05:00,58.78,58.78,58.7,58.71,28441.0,51.1968,51.1968,51.1271,51.1358,28441.0
2020-05-29 12:10:00,58.71,58.74,58.68,58.68,26720.0,51.1358,51.1619,51.1097,51.1097,26720.0
2020-05-29 12:15:00,58.69,58.69,58.6,58.62,106025.0,51.1184,51.1184,51.04,51.0574,106025.0
2020-05-29 12:20:00,58.62,58.65,58.61,58.62,80251.0,51.0574,51.0835,51.0487,51.0574,80251.0
2020-05-29 12:25:00,58.62,58.66,58.61,58.65,61416.0,51.0574,51.0922,51.0487,51.0835,61416.0
2020-05-29 12:30:00,58.65,58.67,58.61,58.61,84498.0,51.0835,51.101,51.0487,51.0487,84498.0
2020-05-29 12:35:00,58.62,58.71,58.61,58.7,65458.0,51.0574,51.1358,51.0487,51.1271,65458.0
2020-05-29 12:40:00,58.71,58.72,58.68,58.7,42123.0,51.1358,51.1445,51.1097,51.1271,42123.0
2020-05-29 12:45:00,58.69,58.71,58.67,58.67,39006.0,51.1184,51.1358,51.101,51.101,39006.0
2020-05-29 12:50:00,58.67,58.67,58.46,58.57,193613.0,51.101,51.101,50.918,51.0139,193613.0
2020-05-29 12:55:00,58.56,58.88,58.54,58.79,436435.0,51.0051,51.2839,50.9877,51.2055,436435.0
2020-05-29 13:00:00,58.79,58.81,58.7,58.71,59228.0,51.2055,51.2229,51.1271,51.1358,59228.0
2020-05-29 13:05:00,58.71,58.78,58.69,58.73,38313.0,51.1358,51.1968,51.1184,51.1532,38313.0
2020-05-29 13:10:00,58.73,58.79,58.69,58.76,43016.0,51.1532,51.2055,51.1184,51.1793,43016.0
2020-05-29 13:15:00,58.76,58.78,58.71,58.72,30359.0,51.1793,51.1968,51.1358,51.1445,30359.0
2020-05-29 13:20:00,58.73,58.77,58.69,58.74,38101.0,51.1532,51.1881,51.1184,51.1619,38101.0
2020-05-29 13:25:00,58.73,58.77,58.72,58.75,29697.0,51.1532,51.1881,51.1445,51.1706,29697.0
2020-05-29 13:30:00,58.75,58.78,58.72,58.75,37415.0,51.1706,51.1968,51.1445,51.1706,37415.0
2020-05-29 13:35:00,58.75,58.75,58.66,58.67,29535.0,51.1706,51.1706,51.0922,51.101,29535.0
2020-05-29 13:40:00,58.66,58.71,58.66,58.68,35121.0,51.0922,51.1358,51.0922,51.1097,35121.0
2020-05-29 13:45:00,58.68,58.71,58.66,58.68,23449.0,51.1097,51.1358,51.0922,51.1097,23449.0
2020-05-29 13:50:00,58.68,58.69,58.61,58.65,64524.0,51.1097,51.1184,51.0487,51.0835,64524.0
2020-05-29 13:55:00,58.66,58.69,58.66,58.67,36420.0,51.0922,51.1184,51.0922,51.101,36420.0
2020-05-29 14:00:00,58.67,58.74,58.64,58.66,67057.0,51.101,51.1619,51.0748,51.0922,67057.0
2020-05-29 14:05:00,58.66,58.85,58.63,58.83,244988.0,51.0922,51.2577,51.0661,51.2403,244988.0
2020-05-29 14:10:00,58.82,58.89,58.75,58.76,185574.0,51.2316,51.2926,51.1706,51.1793,185574.0
2020-05-29 14:15:00,58.76,58.81,58.74,58.81,50579.0,51.1793,51.2229,51.1619,51.2229,50579.0
2020-05-29 14:20:00,58.8,58.84,58.75,58.83,43049.0,51.2142,51.249,51.1706,51.2403,43049.0
2020-05-29 14:25:00,58.82,58.93,58.81,58.9,72833.0,51.2316,51.3274,51.2229,51.3013,72833.0
2020-05-29 14:30:00,58.9,58.94,58.84,58.9,141184.0,51.3013,51.3361,51.249,51.3013,141184.0
2020-05-29 14:35:00,58.9,58.92,58.87,58.89,72041.0,51.3013,51.3187,51.2752,51.2926,72041.0
2020-05-29 14:40:00,58.89,58.94,58.87,58.87,44935.0,51.2926,51.3361,51.2752,51.2752,44935.0
2020-05-29 14:45:00,58.88,58.9,58.76,58.76,141743.0,51.2839,51.3013,51.1793,51.1793,141743.0
2020-05-29 14:50:00,58.76,58.77,58.52,58.64,314265.0,51.1793,51.1881,50.9703,51.0748,314265.0
2020-05-29 14:55:00,58.64,59.06,58.59,59.05,457583.0,51.0748,51.4406,51.0313,51.4319,457583.0
2020-05-29 15:00:00,59.05,59.21,59.04,59.19,318518.0,51.4319,51.5713,51.4232,51.5539,318518.0
2020-05-29 15:05:00,59.18,59.19,59.08,59.08,124158.0,51.5452,51.5539,51.4581,51.4581,124158.0
2020-05-29 15:10:00,59.07,59.11,58.95,58.98,154898.0,51.4494,51.4842,51.3448,51.371,154898.0
2020-05-29 15:15:00,58.98,59.05,58.92,59.05,119044.0,51.371,51.4319,51.3187,51.4319,119044.0
2020-05-29 15:20:00,59.05,59.13,59.03,59.11,239725.0,51.4319,51.5016,51.4145,51.4842,239725.0
2020-05-29 15:25:00,59.11,59.12,58.97,59.01,168393.0,51.4842,51.4929,51.3623,51.3971,168393.0
2020-05-29 15:30:00,59.0,59.09,58.95,58.98,363014.0,51.3884,51.4668,51.3448,51.371,363014.0
2020-05-29 15:35:00,58.98,59.04,58.93,59.02,234041.0,51.371,51.4232,51.3274,51.4058,234041.0
2020-05-29 15:40:00,59.03,59.06,58.97,59.04,317140.0,51.4145,51.4406,51.3623,51.4232,317140.0
2020-05-29 15:45:00,59.05,59.06,58.96,59.01,255207.0,51.4319,51.4406,51.3535,51.3971,255207.0
2020-05-29 15:50:00,59.01,59.27,58.97,59.27,588918.0,51.3971,51.6236,51.3623,51.6236,588918.0
2020-05-29 15:55:00,59.26,59.42,59.21,59.21,1170687.0,51.6148,51.7542,51.5713,51.5713,1170687.0
2020-06-01 09:30:00,59.26,59.49,59.24,59.41,243593.0,51.6148,51.8152,51.5974,51.7455,243593.0
2020-06-01 09:35:00,59.4,59.49,59.28,59.29,163014.0,51.7368,51.8152,51.6323,51.641,163014.0
2020-06-01 09:40:00,59.29,59.41,59.27,59.38,168507.0,51.641,51.7455,51.6236,51.7194,168507.0
2020-06-01 09:45:00,59.38,59.46,59.33,59.46,172157.0,51.7194,51.789,51.6758,51.789,172157.0
2020-06-01 09:50:00,59.46,59.51,59.36,59.36,124679.0,51.789,51.8326,51.7019,51.7019,124679.0
2020-06-01 09:55:00,59.36,59.38,59.31,59.37,69404.0,51.7019,51.7194,51.6584,51.7107,69404.0
2020-06-01 10:00:00,59.37,59.4,59.22,59.23,118430.0,51.7107,51.7368,51.58,51.5887,118430.0
2020-06-01 10:05:00,59.23,59.36,59.23,59.33,169804.0,51.5887,51.7019,51.5887,51.6758,169804.0
2020-06-01 10:10:00,59.33,59.42,59.29,59.35,270733.0,51.6758,51.7542,51.641,51.6932,270733.0
2020-06-01 10:15:00,59.34,59.42,59.32,59.41,53321.0,51.6845,51.7542,51.6671,51.7455,53321.0
2020-06-01 10:20:00,59.41,59.5,59.39,59.49,61882.0,51.7455,51.8239,51.7281,51.8152,61882.0
2020-06-01 10:25:00,59.49,59.51,59.4,59.48,86526.0,51.8152,51.8326,51.7368,51.8065,86526.0
2020-06-01 10:30:00,59.48,59.53,59.47,59.49,50388.0,51.8065,51.85,51.7977,51.8152,50388.0
2020-06-01 10:35:00,59.49,59.53,59.46,59.52,129257.0,51.8152,51.85,51.789,51.8413,129257.0
2020-06-01 10:40:00,59.52,59.55,59.48,59.55,88138.0,51.8413,51.8674,51.8065,51.8674,88138.0
2020-06-01 10:45:00,59.55,59.55,59.51,59.54,65204.0,51.8674,51.8674,51.8326,51.8587,65204.0
2020-06-01 10:50:00,59.54,59.6,59.51,59.58,43669.0,51.8587,51.911,51.8326,51.8936,43669.0
2020-06-01 10:55:00,59.59,59.66,59.59,59.64,45942.0,51.9023,51.9632,51.9023,51.9458,45942.0
2020-06-01 11:00:00,59.64,59.66,59.62,59.64,79898.0,51.9458,51.9632,51.9284,51.9458,79898.0
2020-06-01 11:05:00,59.63,59.69,59.61,59.62,121094.0,51.9371,51.9894,51.9197,51.9284,121094.0
2020-06-01 11:10:00,59.62,59.64,59.55,59.56,154600.0,51.9284,51.9458,51.8674,51.8761,154600.0
2020-06-01 11:15:00,59.56,59.58,59.52,59.52,79099.0,51.8761,51.8936,51.8413,51.8413,79099.0
2020-06-01 11:20:00,59.52,59.61,59.52,59.54,50214.0,51.8413,51.9197,51.8413,51.8587,50214.0
2020-06-01 11:25:00,59.54,59.58,59.52,59.58,43747.0,51.8587,51.8936,51.8413,51.8936,43747.0
2020-06-01 11:30:00,59.58,59.66,59.57,59.64,65809.0,51.8936,51.9632,51.8848,51.9458,65809.0
2020-06-01 11:35:00,59.64,59.71,59.61,59.69,54126.0,51.9458,52.0068,51.9197,51.9894,54126.0
2020-06-01 11:40:00,59.7,59.74,59.68,59.73,261876.0,51.9981,52.0329,51.9807,52.0242,261876.0
2020-06-01 11:45:00,59.73,59.77,59.69,59.76,279146.0,52.0242,52.059,51.9894,52.0503,279146.0
2020-06-01 11:50:00,59.75,59.8,59.72,59.79,187420.0,52.0416,52.0852,52.0155,52.0765,187420.0
2020-06-01 11:55:00,59.78,59.8,59.73,59.73,58311.0,52.0678,52.0852,52.0242,52.0242,58311.0
2020-06-01 12:00:00,59.74,59.76,59.7,59.76,52287.0,52.0329,52.0503,51.9981,52.0503,52287.0
2020-06-01 12:05:00,59.77,59.8,59.76,59.79,58952.0,52.059,52.0852,52.0503,52.0765,58952.0
2020-06-01 12:10:00,59.79,59.79,59.71,59.71,24010.0,52.0765,52.0765,52.0068,52.0068,24010.0
2020-06-01 12:15:00,59.71,59.79,59.7,59.78,41292.0,52.0068,52.0765,51.9981,52.0678,41292.0
2020-06-01 12:20:00,59.77,59.77,59.71,59.76,41740.0,52.059,52.059,52.0068,52.0503,41740.0
2020-06-01 12:25:00,59.76,59.78,59.72,59.74,35140.0,52.0503,52.0678,52.0155,52.0329,35140.0
2020-06-01 12:30:00,59.74,59.78,59.73,59.78,30010.0,52.0329,52.0678,52.0242,52.0678,30010.0
2020-06-01 12:35:00,59.78,59.8,59.76,59.79,43775.0,52.0678,52.0852,52.0503,52.0765,43775.0
2020-06-01 12:40:00,59.79,59.83,59.76,59.82,40326.0,52.0765,52.1113,52.0503,52.1026,40326.0
2020-06-01 12:45:00,59.82,59.82,59.79,59.8,30024.0,52.1026,52.1026,52.0765,52.0852,30024.0
2020-06-01 12:50:00,59.8,59.85,59.78,59.83,61302.0,52.0852,52.1287,52.0678,52.1113,61302.0
2020-06-01 12:55:00,59.83,59.85,59.79,59.84,94386.0,52.1113,52.1287,52.0765,52.12,94386.0
2020-06-01 13:00:00,59.84,59.84,59.78,59.84,55741.0,52.12,52.12,52.0678,52.12,55741.0
2020-06-01 13:05:00,59.84,59.86,59.82,59.84,66464.0,52.12,52.1374,52.1026,52.12,66464.0
2020-06-01 13:10:00,59.84,59.85,59.81,59.84,105830.0,52.12,52.1287,52.0939,52.12,105830.0
2020-06-01 13:15:00,59.84,59.84,59.76,59.78,190035.0,52.12,52.12,52.0503,52.0678,190035.0
2020-06-01 13:20:00,59.77,59.79,59.76,59.79,76823.0,52.059,52.0765,52.0503,52.0765,76823.0
2020-06-01 13:25:00,59.79,59.81,59.77,59.78,55483.0,52.0765,52.0939,52.059,52.0678,55483.0
2020-06-01 13:30:00,59.79,59.8,59.76,59.79,143417.0,52.0765,52.0852,52.0503,52.0765,143417.0
2020-06-01 13:35:00,59.79,59.8,59.77,59.79,49563.0,52.0765,52.0852,52.059,52.0765,49563.0
2020-06-01 13:40:00,59.79,59.8,59.75,59.79,48697.0,52.0765,52.0852,52.0416,52.0765,48697.0
2020-06-01 13:45:00,59.79,59.79,59.71,59.72,65315.0,52.0765,52.0765,52.0068,52.0155,65315.0
2020-06-01 13:50:00,59.72,59.76,59.7,59.76,90186.0,52.0155,52.0503,51.9981,52.0503,90186.0
2020-06-01 13:55:00,59.76,59.76,59.71,59.74,57571.0,52.0503,52.0503,52.0068,52.0329,57571.0
2020-06-01 14:00:00,59.74,59.76,59.71,59.75,100837.0,52.0329,52.0503,52.0068,52.0416,100837.0
2020-06-01 14:05:00,59.75,59.77,59.73,59.74,319910.0,52.0416,52.059,52.0242,52.0329,319910.0
2020-06-01 14:10:00,59.73,59.76,59.7,59.73,76413.0,52.0242,52.0503,51.9981,52.0242,76413.0
2020-06-01 14:15:00,59.73,59.73,59.68,59.7,141402.0,52.0242,52.0242,51.9807,51.9981,141402.0
2020-06-01 14:20:00,59.69,59.69,59.65,59.68,59806.0,51.9894,51.9894,51.9545,51.9807,59806.0
2020-06-01 14:25:00,59.69,59.7,59.67,59.69,81542.0,51.9894,51.9981,51.9719,51.9894,81542.0
2020-06-01 14:30:00,59.69,59.75,59.67,59.74,120161.0,51.9894,52.0416,51.9719,52.0329,120161.0
2020-06-01 14:35:00,59.74,59.81,59.71,59.8,146098.0,52.0329,52.0939,52.0068,52.0852,146098.0
2020-06-01 14:40:00,59.8,59.81,59.78,59.79,113630.0,52.0852,52.0939,52.0678,52.0765,113630.0
2020-06-01 14:45:00,59.78,59.79,59.75,59.77,61124.0,52.0678,52.0765,52.0416,52.059,61124.0
2020-06-01 14:50:00,59.77,59.8,59.76,59.79,74948.0,52.059,52.0852,52.0503,52.0765,74948.0
2020-06-01 14:55:00,59.8,59.81,59.76,59.8,57423.0,52.0852,52.0939,52.0503,52.0852,57423.0
2020-06-01 15:00:00,59.8,59.86,59.8,59.86,79510.0,52.0852,52.1374,52.0852,52.1374,79510.0
2020-06-01 15:05:00,59.86,59.86,59.77,59.81,77201.0,52.1374,52.1374,52.059,52.0939,77201.0
2020-06-01 15:10:00,59.81,59.83,59.75,59.75,89898.0,52.0939,52.1113,52.0416,52.0416,89898.0
2020-06-01 15:15:00,59.74,59.77,59.71,59.73,184841.0,52.0329,52.059,52.0068,52.0242,184841.0
2020-06-01 15:20:00,59.73,59.77,59.73,59.75,166589.0,52.0242,52.059,52.0242,52.0416,166589.0
2020-06-01 15:25:00,59.75,59.78,59.74,59.75,103608.0,52.0416,52.0678,52.0329,52.0416,103608.0
2020-06-01 15:30:00,59.76,59.79,59.72,59.75,164022.0,52.0503,52.0765,52.0155,52.0416,164022.0
2020-06-01 15:35:00,59.75,59.76,59.67,59.67,167706.0,52.0416,52.0503,51.9719,51.9719,167706.0
2020-06-01 15:40:00,59.67,59.7,59.64,59.7,118147.0,51.9719,51.9981,51.9458,51.9981,118147.0
2020-06-01 15:45:00,59.69,59.71,59.6,59.62,205631.0,51.9894,52.0068,51.911,51.9284,205631.0
2020-06-01 15:50:00,59.62,59.7,59.58,59.68,286191.0,51.9284,51.9981,51.8936,51.9807,286191.0
2020-06-01 15:55:00,59.68,59.72,59.63,59.65,512017.0,51.9807,52.0155,51.9371,51.9545,512017.0
2020-06-02 09:30:00,59.74,59.83,59.66,59.77,138053.0,52.0329,52.1113,51.9632,52.059,138053.0
2020-06-02 09:35:00,59.77,59.8,59.69,59.77,189064.0,52.059,52.0852,51.9894,52.059,189064.0
2020-06-02 09:40:00,59.77,59.77,59.6,59.6,127953.0,52.059,52.059,51.911,51.911,127953.0
2020-06-02 09:45:00,59.61,59.66,59.56,59.63,115888.0,51.9197,51.9632,51.8761,51.9371,115888.0
2020-06-02 09:50:00,59.64,59.67,59.61,59.61,73166.0,51.9458,51.9719,51.9197,51.9197,73166.0
2020-06-02 09:55:00,59.61,59.65,59.55,59.58,98827.0,51.9197,51.9545,51.8674,51.8936,98827.0
2020-06-02 10:00:00,59.57,59.61,59.46,59.5,136273.0,51.8848,51.9197,51.789,51.8239,136273.0
2020-06-02 10:05:00,59.5,59.53,59.43,59.45,112308.0,51.8239,51.85,51.7629,51.7803,112308.0
2020-06-02 10:10:00,59.46,59.5,59.41,59.47,198201.0,51.789,51.8239,51.7455,51.7977,198201.0
2020-06-02 10:15:00,59.47,59.47,59.41,59.42,68061.0,51.7977,51.7977,51.7455,51.7542,68061.0
2020-06-02 10:20:00,59.42,59.56,59.41,59.54,593986.0,51.7542,51.8761,51.7455,51.8587,593986.0
2020-06-02 10:25:00,59.54,59.56,59.51,59.54,79443.0,51.8587,51.8761,51.8326,51.8587,79443.0
2020-06-02 10:30:00,59.54,59.59,59.53,59.54,194898.0,51.8587,51.9023,51.85,51.8587,194898.0
2020-06-02 10:35:00,59.54,59.59,59.53,59.59,72528.0,51.8587,51.9023,51.85,51.9023,72528.0
2020-06-02 10:40:00,59.58,59.66,59.56,59.58,118726.0,51.8936,51.9632,51.8761,51.8936,118726.0
2020-06-02 10:45:00,59.59,59.63,59.58,59.61,96079.0,51.9023,51.9371,51.8936,51.9197,96079.0
2020-06-02 10:50:00,59.61,59.62,59.56,59.59,210571.0,51.9197,51.9284,51.8761,51.9023,210571.0
2020-06-02 10:55:00,59.6,59.64,59.58,59.59,95937.0,51.911,51.9458,51.8936,51.9023,95937.0
2020-06-02 11:00:00,59.6,59.6,59.49,59.56,91408.0,51.911,51.911,51.8152,51.8761,91408.0
2020-06-02 11:05:00,59.55,59.56,59.44,59.46,90908.0,51.8674,51.8761,51.7716,51.789,90908.0
2020-06-02 11:10:00,59.47,59.5,59.4,59.42,103408.0,51.7977,51.8239,51.7368,51.7542,103408.0
2020-06-02 11:15:00,59.42,59.5,59.4,59.49,84338.0,51.7542,51.8239,51.7368,51.8152,84338.0
2020-06-02 11:20:00,59.48,59.54,59.48,59.5,81594.0,51.8065,51.8587,51.8065,51.8239,81594.0
2020-06-02 11:25:00,59.5,59.55,59.47,59.48,106843.0,51.8239,51.8674,51.7977,51.8065,106843.0
2020-06-02 11:30:00,59.48,59.54,59.43,59.54,63428.0,51.8065,51.8587,51.7629,51.8587,63428.0
2020-06-02 11:35:00,59.55,59.56,59.52,59.55,47697.0,51.8674,51.8761,51.8413,51.8674,47697.0
2020-06-02 11:40:00,59.55,59.58,59.49,59.51,62331.0,51.8674,51.8936,51.8152,51.8326,62331.0
2020-06-02 11:45:00,59.51,59.53,59.45,59.5,60422.0,51.8326,51.85,51.7803,51.8239,60422.0
2020-06-02 11:50:00,59.49,59.49,59.44,59.45,42398.0,51.8152,51.8152,51.7716,51.7803,42398.0
2020-06-02 11:55:00,59.45,59.46,59.36,59.44,442571.0,51.7803,51.789,51.7019,51.7716,442571.0
2020-06-02 12:00:00,59.44,59.5,59.41,59.48,67396.0,51.7716,51.8239,51.7455,51.8065,67396.0
2020-06-02 12:05:00,59.48,59.53,59.47,59.52,39184.0,51.8065,51.85,51.7977,51.8413,39184.0
2020-06-02 12:10:00,59.52,59.52,59.49,59.5,44441.0,51.8413,51.8413,51.8152,51.8239,44441.0
2020-06-02 12:15:00,59.5,59.53,59.49,59.51,40611.0,51.8239,51.85,51.8152,51.8326,40611.0
2020-06-02 12:20:00,59.51,59.52,59.43,59.45,135505.0,51.8326,51.8413,51.7629,51.7803,135505.0
2020-06-02 12:25:00,59.45,59.49,59.44,59.49,33023.0,51.7803,51.8152,51.7716,51.8152,33023.0
2020-06-02 12:30:00,59.49,59.52,59.49,59.5,44902.0,51.8152,51.8413,51.8152,51.8239,44902.0
2020-06-02 12:35:00,59.5,59.51,59.46,59.47,79895.0,51.8239,51.8326,51.789,51.7977,79895.0
2020-06-02 12:40:00,59.47,59.49,59.45,59.48,83925.0,51.7977,51.8152,51.7803,51.8065,83925.0
2020-06-02 12:45:00,59.48,59.49,59.44,59.44,78829.0,51.8065,51.8152,51.7716,51.7716,78829.0
2020-06-02 12:50:00,59.45,59.46,59.42,59.45,35721.0,51.7803,51.789,51.7542,51.7803,35721.0
2020-06-02 12:55:00,59.44,59.48,59.43,59.46,85050.0,51.7716,51.8065,51.7629,51.789,85050.0
2020-06-02 13:00:00,59.47,59.49,59.45,59.47,67793.0,51.7977,51.8152,51.7803,51.7977,67793.0
2020-06-02 13:05:00,59.47,59.51,59.46,59.49,55737.0,51.7977,51.8326,51.789,51.8152,55737.0
2020-06-02 13:10:00,59.49,59.55,59.47,59.54,40485.0,51.8152,51.8674,51.7977,51.8587,40485.0
2020-06-02 13:15:00,59.54,59.55,59.52,59.55,38690.0,51.8587,51.8674,51.8413,51.8674,38690.0
2020-06-02 13:20:00,59.55,59.57,59.51,59.53,57993.0,51.8674,51.8848,51.8326,51.85,57993.0
2020-06-02 13:25:00,59.53,59.54,59.5,59.51,41973.0,51.85,51.8587,51.8239,51.8326,41973.0
2020-06-02 13:30:00,59.51,59.52,59.47,59.51,65505.0,51.8326,51.8413,51.7977,51.8326,65505.0
2020-06-02 13:35:00,59.51,59.56,59.51,59.55,246342.0,51.8326,51.8761,51.8326,51.8674,246342.0
2020-06-02 13:40:00,59.55,59.58,59.53,59.57,37267.0,51.8674,51.8936,51.85,51.8848,37267.0
2020-06-02 13:45:00,59.57,59.57,59.55,59.56,41746.0,51.8848,51.8848,51.8674,51.8761,41746.0
2020-06-02 13:50:00,59.56,59.58,59.54,59.55,50516.0,51.8761,51.8936,51.8587,51.8674,50516.0
2020-06-02 13:55:00,59.55,59.6,59.55,59.55,53074.0,51.8674,51.911,51.8674,51.8674,53074.0
2020-06-02 14:00:00,59.55,59.61,59.54,59.61,31576.0,51.8674,51.9197,51.8587,51.9197,31576.0
2020-06-02 14:05:00,59.6,59.6,59.51,59.54,38888.0,51.911,51.911,51.8326,51.8587,38888.0
2020-06-02 14:10:00,59.53,59.57,59.52,59.55,44524.0,51.85,51.8848,51.8413,51.8674,44524.0
2020-06-02 14:15:00,59.54,59.58,59.54,59.56,87176.0,51.8587,51.8936,51.8587,51.8761,87176.0
2020-06-02 14:20:00,59.55,59.56,59.52,59.55,40284.0,51.8674,51.8761,51.8413,51.8674,40284.0
2020-06-02 14:25:00,59.56,59.58,59.5,59.53,50388.0,51.8761,51.8936,51.8239,51.85,50388.0
2020-06-02 14:30:00,59.54,59.54,59.44,59.45,66571.0,51.8587,51.8587,51.7716,51.7803,66571.0
2020-06-02 14:35:00,59.45,59.49,59.42,59.44,84669.0,51.7803,51.8152,51.7542,51.7716,84669.0
2020-06-02 14:40:00,59.44,59.47,59.42,59.46,75048.0,51.7716,51.7977,51.7542,51.789,75048.0
2020-06-02 14:45:00,59.46,59.51,59.46,59.51,65293.0,51.789,51.8326,51.789,51.8326,65293.0
2020-06-02 14:50:00,59.51,59.53,59.48,59.49,67963.0,51.8326,51.85,51.8065,51.8152,67963.0
2020-06-02 14:55:00,59.48,59.53,59.48,59.5,114120.0,51.8065,51.85,51.8065,51.8239,114120.0
2020-06-02 15:00:00,59.5,59.52,59.43,59.46,210168.0,51.8239,51.8413,51.7629,51.789,210168.0
2020-06-02 15:05:00,59.46,59.49,59.4,59.41,64835.0,51.789,51.8152,51.7368,51.7455,64835.0
2020-06-02 15:10:00,59.41,59.44,59.34,59.35,257158.0,51.7455,51.7716,51.6845,51.6932,257158.0
2020-06-02 15:15:00,59.35,59.4,59.35,59.37,103589.0,51.6932,51.7368,51.6932,51.7107,103589.0
2020-06-02 15:20:00,59.37,59.42,59.36,59.39,128235.0,51.7107,51.7542,51.7019,51.7281,128235.0
2020-06-02 15:25:00,59.38,59.43,59.34,59.41,129825.0,51.7194,51.7629,51.6845,51.7455,129825.0
2020-06-02 15:30:00,59.41,59.44,59.37,59.4,125101.0,51.7455,51.7716,51.7107,51.7368,125101.0
2020-06-02 15:35:00,59.4,59.51,59.39,59.49,144448.0,51.7368,51.8326,51.7281,51.8152,144448.0
2020-06-02 15:40:00,59.49,59.54,59.46,59.53,209672.0,51.8152,51.8587,51.789,51.85,209672.0
2020-06-02 15:45:00,59.53,59.62,59.52,59.62,240063.0,51.85,51.9284,51.8413,51.9284,240063.0
2020-06-02 15:50:00,59.62,59.75,59.62,59.73,562321.0,51.9284,52.0416,51.9284,52.0242,562321.0
2020-06-02 15:55:00,59.74,59.81,59.69,59.8,750070.0,52.0329,52.0939,51.9894,52.0852,750070.0
2020-06-03 09:30:00,60.06,60.1,59.92,60.08,212695.0,52.3116,52.3465,52.1897,52.3291,212695.0
2020-06-03 09:35:00,60.08,60.09,59.96,59.98,183421.0,52.3291,52.3378,52.2245,52.242,183421.0
2020-06-03 09:40:00,59.97,60.03,59.95,60.02,185604.0,52.2332,52.2855,52.2158,52.2768,185604.0
2020-06-03 09:45:00,60.03,60.11,60.0,60.1,190032.0,52.2855,52.3552,52.2594,52.3465,190032.0
2020-06-03 09:50:00,60.11,60.13,60.0,60.02,160630.0,52.3552,52.3726,52.2594,52.2768,160630.0
2020-06-03 09:55:00,60.02,60.09,60.01,60.08,118862.0,52.2768,52.3378,52.2681,52.3291,118862.0
2020-06-03 10:00:00,60.08,60.1,60.02,60.03,111305.0,52.3291,52.3465,52.2768,52.2855,111305.0
2020-06-03 10:05:00,60.02,60.04,59.91,59.94,243746.0,52.2768,52.2942,52.181,52.2071,243746.0
2020-06-03 10:10:00,59.95,60.0,59.94,59.98,133984.0,52.2158,52.2594,52.2071,52.242,133984.0
2020-06-03 10:15:00,59.98,59.99,59.92,59.94,226221.0,52.242,52.2507,52.1897,52.2071,226221.0
2020-06-03 10:20:00,59.95,60.03,59.93,60.02,106502.0,52.2158,52.2855,52.1984,52.2768,106502.0
2020-06-03 10:25:00,60.02,60.05,59.99,60.0,102709.0,52.2768,52.3029,52.2507,52.2594,102709.0
2020-06-03 10:30:00,60.0,60.0,59.93,59.93,62022.0,52.2594,52.2594,52.1984,52.1984,62022.0
2020-06-03 10:35:00,59.93,59.99,59.91,59.99,78585.0,52.1984,52.2507,52.181,52.2507,78585.0
2020-06-03 10:40:00,59.99,60.0,59.92,59.94,90456.0,52.2507,52.2594,52.1897,52.2071,90456.0
2020-06-03 10:45:00,59.94,59.99,59.93,59.95,87882.0,52.2071,52.2507,52.1984,52.2158,87882.0
2020-06-03 10:50:00,59.94,59.94,59.87,59.88,125050.0,52.2071,52.2071,52.1461,52.1549,125050.0
2020-06-03 10:55:00,59.88,59.96,59.88,59.93,108912.0,52.1549,52.2245,52.1549,52.1984,108912.0
2020-06-03 11:00:00,59.92,60.04,59.91,59.99,440558.0,52.1897,52.2942,52.181,52.2507,440558.0
2020-06-03 11:05:00,60.0,60.04,59.99,60.03,196938.0,52.2594,52.2942,52.2507,52.2855,196938.0
2020-06-03 11:10:00,60.02,60.03,59.98,60.01,98125.0,52.2768,52.2855,52.242,52.2681,98125.0
2020-06-03 11:15:00,60.01,60.05,59.98,60.03,91653.0,52.2681,52.3029,52.242,52.2855,91653.0
2020-06-03 11:20:00,60.03,60.03,59.93,59.94,91580.0,52.2855,52.2855,52.1984,52.2071,91580.0
2020-06-03 11:25:00,59.94,59.98,59.92,59.97,89913.0,52.2071,52.242,52.1897,52.2332,89913.0
2020-06-03 11:30:00,59.98,60.04,59.96,60.04,77172.0,52.242,52.2942,52.2245,52.2942,77172.0
2020-06-03 11:35:00,60.03,60.04,59.95,59.98,111758.0,52.2855,52.2942,52.2158,52.242,111758.0
2020-06-03 11:40:00,59.98,60.03,59.96,59.99,103574.0,52.242,52.2855,52.2245,52.2507,103574.0
2020-06-03 11:45:00,59.99,60.1,59.99,60.09,94640.0,52.2507,52.3465,52.2507,52.3378,94640.0
2020-06-03 11:50:00,60.08,60.12,60.06,60.1,118558.0,52.3291,52.3639,52.3116,52.3465,118558.0
2020-06-03 11:55:00,60.1,60.12,60.07,60.12,119553.0,52.3465,52.3639,52.3203,52.3639,119553.0
2020-06-03 12:00:00,60.11,60.14,60.06,60.14,110321.0,52.3552,52.3813,52.3116,52.3813,110321.0
2020-06-03 12:05:00,60.14,60.14,60.1,60.13,73298.0,52.3813,52.3813,52.3465,52.3726,73298.0
2020-06-03 12:10:00,60.13,60.16,60.11,60.15,68870.0,52.3726,52.3987,52.3552,52.39,68870.0
2020-06-03 12:15:00,60.15,60.16,60.09,60.11,81461.0,52.39,52.3987,52.3378,52.3552,81461.0
2020-06-03 12:20:00,60.11,60.12,60.06,60.08,55186.0,52.3552,52.3639,52.3116,52.3291,55186.0
2020-06-03 12:25:00,60.09,60.13,60.08,60.13,75888.0,52.3378,52.3726,52.3291,52.3726,75888.0
2020-06-03 12:30:00,60.13,60.15,60.11,60.13,64535.0,52.3726,52.39,52.3552,52.3726,64535.0
2020-06-03 12:35:00,60.13,60.13,60.04,60.05,140097.0,52.3726,52.3726,52.2942,52.3029,140097.0
2020-06-03 12:40:00,60.05,60.08,60.03,60.05,71655.0,52.3029,52.3291,52.2855,52.3029,71655.0
2020-06-03 12:45:00,60.05,60.07,60.02,60.02,75365.0,52.3029,52.3203,52.2768,52.2768,75365.0
2020-06-03 12:50:00,60.02,60.03,59.96,59.98,99571.0,52.2768,52.2855,52.2245,52.242,99571.0
2020-06-03 12:55:00,59.97,59.98,59.92,59.93,59670.0,52.2332,52.242,52.1897,52.1984,59670.0
2020-06-03 13:00:00,59.93,59.96,59.88,59.93,129178.0,52.1984,52.2245,52.1549,52.1984,129178.0
2020-06-03 13:05:00,59.94,59.96,59.88,59.89,70842.0,52.2071,52.2245,52.1549,52.1636,70842.0
2020-06-03 13:10:00,59.89,59.92,59.89,59.92,223989.0,52.1636,52.1897,52.1636,52.1897,223989.0
2020-06-03 13:15:00,59.92,59.92,59.86,59.89,223032.0,52.1897,52.1897,52.1374,52.1636,223032.0
2020-06-03 13:20:00,59.89,59.95,59.88,59.93,64377.0,52.1636,52.2158,52.1549,52.1984,64377.0
2020-06-03 13:25:00,59.94,59.99,59.93,59.98,63051.0,52.2071,52.2507,52.1984,52.242,63051.0
2020-06-03 13:30:00,59.98,60.01,59.97,59.99,90413.0,52.242,52.2681,52.2332,52.2507,90413.0
2020-06-03 13:35:00,59.98,60.02,59.96,60.0,58880.0,52.242,52.2768,52.2245,52.2594,58880.0
2020-06-03 13:40:00,60.01,60.05,60.0,60.03,81898.0,52.2681,52.3029,52.2594,52.2855,81898.0
2020-06-03 13:45:00,60.03,60.04,59.97,59.97,57921.0,52.2855,52.2942,52.2332,52.2332,57921.0
2020-06-03 13:50:00,59.96,59.98,59.94,59.95,63055.0,52.2245,52.242,52.2071,52.2158,63055.0
2020-06-03 13:55:00,59.95,59.96,59.91,59.93,67125.0,52.2158,52.2245,52.181,52.1984,67125.0
2020-06-03 14:00:00,59.93,60.04,59.92,60.03,163559.0,52.1984,52.2942,52.1897,52.2855,163559.0
2020-06-03 14:05:00,60.03,60.03,60.0,60.0,61673.0,52.2855,52.2855,52.2594,52.2594,61673.0
2020-06-03 14:10:00,60.0,60.02,59.98,59.99,50873.0,52.2594,52.2768,52.242,52.2507,50873.0
2020-06-03 14:15:00,59.99,60.03,59.99,60.02,68922.0,52.2507,52.2855,52.2507,52.2768,68922.0
2020-06-03 14:20:00,60.03,60.1,60.02,60.07,146326.0,52.2855,52.3465,52.2768,52.3203,146326.0
2020-06-03 14:25:00,60.07,60.08,60.04,60.05,44976.0,52.3203,52.3291,52.2942,52.3029,44976.0
2020-06-03 14:30:00,60.04,60.1,60.02,60.08,94603.0,52.2942,52.3465,52.2768,52.3291,94603.0
2020-06-03 14:35:00,60.08,60.16,60.08,60.12,262920.0,52.3291,52.3987,52.3291,52.3639,262920.0
2020-06-03 14:40:00,60.11,60.14,60.1,60.12,74211.0,52.3552,52.3813,52.3465,52.3639,74211.0
2020-06-03 14:45:00,60.12,60.15,60.09,60.1,99023.0,52.3639,52.39,52.3378,52.3465,99023.0
2020-06-03 14:50:00,60.11,60.13,60.08,60.11,101674.0,52.3552,52.3726,52.3291,52.3552,101674.0
2020-06-03 14:55:00,60.11,60.11,60.06,60.06,62561.0,52.3552,52.3552,52.3116,52.3116,62561.0
2020-06-03 15:00:00,60.06,60.08,60.02,60.05,74794.0,52.3116,52.3291,52.2768,52.3029,74794.0
2020-06-03 15:05:00,60.05,60.05,59.99,60.01,117068.0,52.3029,52.3029,52.2507,52.2681,117068.0
2020-06-03 15:10:00,60.01,60.03,59.97,59.98,69289.0,52.2681,52.2855,52.2332,52.242,69289.0
2020-06-03 15:15:00,59.98,59.99,59.94,59.97,161360.0,52.242,52.2507,52.2071,52.2332,161360.0
2020-06-03 15:20:00,59.97,60.02,59.92,60.0,97914.0,52.2332,52.2768,52.1897,52.2594,97914.0
2020-06-03 15:25:00,60.0,60.05,59.98,60.03,79089.0,52.2594,52.3029,52.242,52.2855,79089.0
2020-06-03 15:30:00,60.02,60.06,59.98,60.06,120997.0,52.2768,52.3116,52.242,52.3116,120997.0
2020-06-03 15:35:00,60.05,60.13,60.03,60.12,216724.0,52.3029,52.3726,52.2855,52.3639,216724.0
2020-06-03 15:40:00,60.12,60.15,60.1,60.1,143442.0,52.3639,52.39,52.3465,52.3465,143442.0
2020-06-03 15:45:00,60.1,60.11,60.05,60.11,94178.0,52.3465,52.3552,52.3029,52.3552,94178.0
2020-06-03 15:50:00,60.11,60.14,60.01,60.04,305563.0,52.3552,52.3813,52.2681,52.2942,305563.0
2020-06-03 15:55:00,60.04,60.04,59.89,59.9,566503.0,52.2942,52.2942,52.1636,52.1723,566503.0
2020-06-04 09:30:00,59.76,59.97,59.76,59.84,173376.0,52.0503,52.2332,52.0503,52.12,173376.0
2020-06-04 09:35:00,59.85,59.95,59.83,59.95,160924.0,52.1287,52.2158,52.1113,52.2158,160924.0
2020-06-04 09:40:00,59.95,60.01,59.88,60.0,122112.0,52.2158,52.2681,52.1549,52.2594,122112.0
2020-06-04 09:45:00,60.01,60.05,59.95,59.96,137894.0,52.2681,52.3029,52.2158,52.2245,137894.0
2020-06-04 09:50:00,59.95,60.06,59.95,60.04,113029.0,52.2158,52.3116,52.2158,52.2942,113029.0
2020-06-04 09:55:00,60.04,60.05,60.0,60.0,122508.0,52.2942,52.3029,52.2594,52.2594,122508.0
2020-06-04 10:00:00,60.0,60.07,60.0,60.03,148541.0,52.2594,52.3203,52.2594,52.2855,148541.0
2020-06-04 10:05:00,60.03,60.03,59.92,59.94,113993.0,52.2855,52.2855,52.1897,52.2071,113993.0
2020-06-04 10:10:00,59.93,59.94,59.85,59.89,162990.0,52.1984,52.2071,52.1287,52.1636,162990.0
2020-06-04 10:15:00,59.9,59.98,59.9,59.95,74168.0,52.1723,52.242,52.1723,52.2158,74168.0
2020-06-04 10:20:00,59.95,59.95,59.81,59.88,116697.0,52.2158,52.2158,52.0939,52.1549,116697.0
2020-06-04 10:25:00,59.88,59.97,59.86,59.96,217685.0,52.1549,52.2332,52.1374,52.2245,217685.0
2020-06-04 10:30:00,59.96,60.06,59.96,60.02,130397.0,52.2245,52.3116,52.2245,52.2768,130397.0
2020-06-04 10:35:00,60.02,60.04,59.97,60.0,62514.0,52.2768,52.2942,52.2332,52.2594,62514.0
2020-06-04 10:40:00,60.0,60.01,59.95,60.0,173587.0,52.2594,52.2681,52.2158,52.2594,173587.0
2020-06-04 10:45:00,59.99,60.04,59.96,60.0,111339.0,52.2507,52.2942,52.2245,52.2594,111339.0
2020-06-04 10:50:00,59.98,59.98,59.85,59.89,376969.0,52.242,52.242,52.1287,52.1636,376969.0
2020-06-04 10:55:00,59.88,59.89,59.85,59.88,66381.0,52.1549,52.1636,52.1287,52.1549,66381.0
2020-06-04 11:00:00,59.88,59.91,59.85,59.91,55855.0,52.1549,52.181,52.1287,52.181,55855.0
2020-06-04 11:05:00,59.9,59.92,59.86,59.88,146880.0,52.1723,52.1897,52.1374,52.1549,146880.0
2020-06-04 11:10:00,59.89,59.89,59.81,59.87,106145.0,52.1636,52.1636,52.0939,52.1461,106145.0
2020-06-04 11:15:00,59.87,59.87,59.79,59.83,56482.0,52.1461,52.1461,52.0765,52.1113,56482.0
2020-06-04 11:20:00,59.83,59.88,59.81,59.85,229872.0,52.1113,52.1549,52.0939,52.1287,229872.0
2020-06-04 11:25:00,59.86,59.87,59.8,59.84,80351.0,52.1374,52.1461,52.0852,52.12,80351.0
2020-06-04 11:30:00,59.84,59.86,59.78,59.84,61386.0,52.12,52.1374,52.0678,52.12,61386.0
2020-06-04 11:35:00,59.83,59.85,59.8,59.82,40121.0,52.1113,52.1287,52.0852,52.1026,40121.0
2020-06-04 11:40:00,59.82,59.84,59.8,59.84,81230.0,52.1026,52.12,52.0852,52.12,81230.0
2020-06-04 11:45:00,59.84,59.87,59.78,59.79,61654.0,52.12,52.1461,52.0678,52.0765,61654.0
2020-06-04 11:50:00,59.78,59.82,59.78,59.79,31201.0,52.0678,52.1026,52.0678,52.0765,31201.0
2020-06-04 11:55:00,59.79,59.81,59.75,59.78,38998.0,52.0765,52.0939,52.0416,52.0678,38998.0
2020-06-04 12:00:00,59.78,59.81,59.77,59.79,33808.0,52.0678,52.0939,52.059,52.0765,33808.0
2020-06-04 12:05:00,59.8,59.84,59.79,59.83,145879.0,52.0852,52.12,52.0765,52.1113,145879.0
2020-06-04 12:10:00,59.84,59.85,59.79,59.79,35335.0,52.12,52.1287,52.0765,52.0765,35335.0
2020-06-04 12:15:00,59.8,59.84,59.77,59.82,33980.0,52.0852,52.12,52.059,52.1026,33980.0
2020-06-04 12:20:00,59.81,59.89,59.81,59.87,167414.0,52.0939,52.1636,52.0939,52.1461,167414.0
2020-06-04 12:25:00,59.87,59.9,59.85,59.87,62248.0,52.1461,52.1723,52.1287,52.1461,62248.0
2020-06-04 12:30:00,59.86,59.88,59.79,59.81,65241.0,52.1374,52.1549,52.0765,52.0939,65241.0
2020-06-04 12:35:00,59.81,59.83,59.78,59.8,61242.0,52.0939,52.1113,52.0678,52.0852,61242.0
2020-06-04 12:40:00,59.8,59.84,59.79,59.8,71669.0,52.0852,52.12,52.0765,52.0852,71669.0
2020-06-04 12:45:00,59.81,59.83,59.76,59.78,48858.0,52.0939,52.1113,52.0503,52.0678,48858.0
2020-06-04 12:50:00,59.78,59.82,59.77,59.79,40442.0,52.0678,52.1026,52.059,52.0765,40442.0
2020-06-04 12:55:00,59.8,59.82,59.77,59.77,49389.0,52.0852,52.1026,52.059,52.059,49389.0
2020-06-04 13:00:00,59.77,59.81,59.74,59.75,32085.0,52.059,52.0939,52.0329,52.0416,32085.0
2020-06-04 13:05:00,59.75,59.86,59.73,59.82,74780.0,52.0416,52.1374,52.0242,52.1026,74780.0
2020-06-04 13:10:00,59.82,59.84,59.79,59.82,29709.0,52.1026,52.12,52.0765,52.1026,29709.0
2020-06-04 13:15:00,59.82,59.86,59.8,59.81,53020.0,52.1026,52.1374,52.0852,52.0939,53020.0
2020-06-04 13:20:00,59.8,59.81,59.73,59.73,163474.0,52.0852,52.0939,52.0242,52.0242,163474.0
2020-06-04 13:25:00,59.73,59.73,59.68,59.69,121637.0,52.0242,52.0242,51.9807,51.9894,121637.0
2020-06-04 13:30:00,59.69,59.74,59.68,59.71,86204.0,51.9894,52.0329,51.9807,52.0068,86204.0
2020-06-04 13:35:00,59.71,59.73,59.66,59.72,66539.0,52.0068,52.0242,51.9632,52.0155,66539.0
2020-06-04 13:40:00,59.71,59.76,59.7,59.75,76407.0,52.0068,52.0503,51.9981,52.0416,76407.0
2020-06-04 13:45:00,59.75,59.76,59.73,59.75,30990.0,52.0416,52.0503,52.0242,52.0416,30990.0
2020-06-04 13:50:00,59.74,59.75,59.7,59.73,36144.0,52.0329,52.0416,51.9981,52.0242,36144.0
2020-06-04 13:55:00,59.73,59.75,59.69,59.69,24130.0,52.0242,52.0416,51.9894,51.9894,24130.0
2020-06-04 14:00:00,59.7,59.73,59.65,59.66,38816.0,51.9981,52.0242,51.9545,51.9632,38816.0
2020-06-04 14:05:00,59.66,59.67,59.64,59.66,23235.0,51.9632,51.9719,51.9458,51.9632,23235.0
2020-06-04 14:10:00,59.65,59.67,59.62,59.67,63363.0,51.9545,51.9719,51.9284,51.9719,63363.0
2020-06-04 14:15:00,59.67,59.67,59.6,59.62,20976.0,51.9719,51.9719,51.911,51.9284,20976.0
2020-06-04 14:20:00,59.61,59.64,59.59,59.64,47414.0,51.9197,51.9458,51.9023,51.9458,47414.0
2020-06-04 14:25:00,59.64,59.66,59.62,59.65,46501.0,51.9458,51.9632,51.9284,51.9545,46501.0
2020-06-04 14:30:00,59.65,59.66,59.54,59.57,60144.0,51.9545,51.9632,51.8587,51.8848,60144.0
2020-06-04 14:35:00,59.57,59.6,59.55,59.56,40654.0,51.8848,51.911,51.8674,51.8761,40654.0
2020-06-04 14:40:00,59.56,59.58,59.54,59.57,236602.0,51.8761,51.8936,51.8587,51.8848,236602.0
2020-06-04 14:45:00,59.58,59.62,59.55,59.62,23243.0,51.8936,51.9284,51.8674,51.9284,23243.0
2020-06-04 14:50:00,59.61,59.64,59.58,59.62,410525.0,51.9197,51.9458,51.8936,51.9284,410525.0
2020-06-04 14:55:00,59.62,59.64,59.48,59.48,137510.0,51.9284,51.9458,51.8065,51.8065,137510.0
2020-06-04 15:00:00,59.48,59.51,59.43,59.44,68753.0,51.8065,51.8326,51.7629,51.7716,68753.0
2020-06-04 15:05:00,59.44,59.45,59.35,59.39,151406.0,51.7716,51.7803,51.6932,51.7281,151406.0
2020-06-04 15:10:00,59.39,59.39,59.32,59.34,158483.0,51.7281,51.7281,51.6671,51.6845,158483.0
2020-06-04 15:15:00,59.33,59.36,59.27,59.35,173942.0,51.6758,51.7019,51.6236,51.6932,173942.0
2020-06-04 15:20:00,59.35,59.36,59.32,59.33,239223.0,51.6932,51.7019,51.6671,51.6758,239223.0
2020-06-04 15:25:00,59.33,59.43,59.32,59.43,168367.0,51.6758,51.7629,51.6671,51.7629,168367.0
2020-06-04 15:30:00,59.43,59.54,59.42,59.54,108646.0,51.7629,51.8587,51.7542,51.8587,108646.0
2020-06-04 15:35:00,59.53,59.54,59.43,59.44,173537.0,51.85,51.8587,51.7629,51.7716,173537.0
2020-06-04 15:40:00,59.44,59.46,59.41,59.43,147790.0,51.7716,51.789,51.7455,51.7629,147790.0
2020-06-04 15:45:00,59.43,59.47,59.39,59.44,162866.0,51.7629,51.7977,51.7281,51.7716,162866.0
2020-06-04 15:50:00,59.44,59.47,59.38,59.45,274671.0,51.7716,51.7977,51.7194,51.7803,274671.0
2020-06-04 15:55:00,59.45,59.58,59.45,59.57,412172.0,51.7803,51.8936,51.7803,51.8848,412172.0
2020-06-05 09:30:00,60.03,60.14,59.86,60.07,464138.0,52.2855,52.3813,52.1374,52.3203,464138.0
2020-06-05 09:35:00,60.07,60.08,59.96,59.98,342525.0,52.3203,52.3291,52.2245,52.242,342525.0
2020-06-05 09:40:00,59.98,60.04,59.89,60.04,267875.0,52.242,52.2942,52.1636,52.2942,267875.0
2020-06-05 09:45:00,60.04,60.06,59.93,59.95,369925.0,52.2942,52.3116,52.1984,52.2158,369925.0
2020-06-05 09:50:00,59.96,60.16,59.96,60.12,320107.0,52.2245,52.3987,52.2245,52.3639,320107.0
2020-06-05 09:55:00,60.12,60.12,60.01,60.06,666799.0,52.3639,52.3639,52.2681,52.3116,666799.0
2020-06-05 10:00:00,60.06,60.16,60.03,60.1,152070.0,52.3116,52.3987,52.2855,52.3465,152070.0
2020-06-05 10:05:00,60.1,60.18,60.08,60.16,225091.0,52.3465,52.4162,52.3291,52.3987,225091.0
2020-06-05 10:10:00,60.16,60.22,60.07,60.15,135435.0,52.3987,52.451,52.3203,52.39,135435.0
2020-06-05 10:15:00,60.15,60.17,60.06,60.14,140273.0,52.39,52.4074,52.3116,52.3813,140273.0
2020-06-05 10:20:00,60.14,60.15,60.02,60.12,176266.0,52.3813,52.39,52.2768,52.3639,176266.0
2020-06-05 10:25:00,60.11,60.13,59.99,60.0,169995.0,52.3552,52.3726,52.2507,52.2594,169995.0
2020-06-05 10:30:00,60.01,60.08,59.98,60.05,155107.0,52.2681,52.3291,52.242,52.3029,155107.0
2020-06-05 10:35:00,60.04,60.11,60.0,60.07,125416.0,52.2942,52.3552,52.2594,52.3203,125416.0
2020-06-05 10:40:00,60.07,60.07,59.96,59.96,62444.0,52.3203,52.3203,52.2245,52.2245,62444.0
2020-06-05 10:45:00,59.96,60.01,59.95,59.96,59766.0,52.2245,52.2681,52.2158,52.2245,59766.0
2020-06-05 10:50:00,59.96,60.12,59.94,60.09,159946.0,52.2245,52.3639,52.2071,52.3378,159946.0
2020-06-05 10:55:00,60.09,60.16,60.08,60.13,81970.0,52.3378,52.3987,52.3291,52.3726,81970.0
2020-06-05 11:00:00,60.13,60.28,60.12,60.28,121319.0,52.3726,52.5033,52.3639,52.5033,121319.0
2020-06-05 11:05:00,60.28,60.3,60.26,60.3,48826.0,52.5033,52.5207,52.4858,52.5207,48826.0
2020-06-05 11:10:00,60.3,60.36,60.29,60.36,78593.0,52.5207,52.5729,52.512,52.5729,78593.0
2020-06-05 11:15:00,60.36,60.41,60.34,60.41,64660.0,52.5729,52.6165,52.5555,52.6165,64660.0
2020-06-05 11:20:00,60.41,60.59,60.4,60.58,72936.0,52.6165,52.7733,52.6078,52.7645,72936.0
2020-06-05 11:25:00,60.58,60.59,60.53,60.58,56058.0,52.7645,52.7733,52.721,52.7645,56058.0
2020-06-05 11:30:00,60.59,60.73,60.58,60.66,116776.0,52.7733,52.8952,52.7645,52.8342,116776.0
2020-06-05 11:35:00,60.66,60.68,60.55,60.56,171566.0,52.8342,52.8516,52.7384,52.7471,171566.0
2020-06-05 11:40:00,60.55,60.56,60.5,60.51,58285.0,52.7384,52.7471,52.6949,52.7036,58285.0
2020-06-05 11:45:00,60.52,60.55,60.48,60.53,58294.0,52.7123,52.7384,52.6774,52.721,58294.0
2020-06-05 11:50:00,60.53,60.58,60.51,60.53,60216.0,52.721,52.7645,52.7036,52.721,60216.0
2020-06-05 11:55:00,60.52,60.54,60.47,60.5,60661.0,52.7123,52.7297,52.6687,52.6949,60661.0
2020-06-05 12:00:00,60.49,60.51,60.46,60.51,36413.0,52.6862,52.7036,52.66,52.7036,36413.0
2020-06-05 12:05:00,60.5,60.52,60.43,60.44,32988.0,52.6949,52.7123,52.6339,52.6426,32988.0
2020-06-05 12:10:00,60.44,60.45,60.36,60.37,65752.0,52.6426,52.6513,52.5729,52.5816,65752.0
2020-06-05 12:15:00,60.37,60.43,60.35,60.39,77545.0,52.5816,52.6339,52.5642,52.5991,77545.0
2020-06-05 12:20:00,60.39,60.46,60.39,60.43,66146.0,52.5991,52.66,52.5991,52.6339,66146.0
2020-06-05 12:25:00,60.43,60.48,60.42,60.48,43344.0,52.6339,52.6774,52.6252,52.6774,43344.0
2020-06-05 12:30:00,60.48,60.54,60.46,60.51,61546.0,52.6774,52.7297,52.66,52.7036,61546.0
2020-06-05 12:35:00,60.5,60.53,60.48,60.53,28851.0,52.6949,52.721,52.6774,52.721,28851.0
2020-06-05 12:40:00,60.53,60.56,60.48,60.48,127392.0,52.721,52.7471,52.6774,52.6774,127392.0
2020-06-05 12:45:00,60.48,60.5,60.41,60.49,103858.0,52.6774,52.6949,52.6165,52.6862,103858.0
2020-06-05 12:50:00,60.49,60.5,60.43,60.46,39055.0,52.6862,52.6949,52.6339,52.66,39055.0
2020-06-05 12:55:00,60.45,60.5,60.44,60.5,46599.0,52.6513,52.6949,52.6426,52.6949,46599.0
2020-06-05 13:00:00,60.5,60.52,60.43,60.5,86180.0,52.6949,52.7123,52.6339,52.6949,86180.0
2020-06-05 13:05:00,60.5,60.52,60.48,60.51,51582.0,52.6949,52.7123,52.6774,52.7036,51582.0
2020-06-05 13:10:00,60.5,60.51,60.48,60.51,117411.0,52.6949,52.7036,52.6774,52.7036,117411.0
2020-06-05 13:15:00,60.51,60.55,60.49,60.55,44118.0,52.7036,52.7384,52.6862,52.7384,44118.0
2020-06-05 13:20:00,60.55,60.58,60.51,60.54,90148.0,52.7384,52.7645,52.7036,52.7297,90148.0
2020-06-05 13:25:00,60.54,60.55,60.5,60.55,91957.0,52.7297,52.7384,52.6949,52.7384,91957.0
2020-06-05 13:30:00,60.55,60.56,60.45,60.46,80919.0,52.7384,52.7471,52.6513,52.66,80919.0
2020-06-05 13:35:00,60.46,60.5,60.45,60.48,69257.0,52.66,52.6949,52.6513,52.6774,69257.0
2020-06-05 13:40:00,60.48,60.52,60.46,60.51,41998.0,52.6774,52.7123,52.66,52.7036,41998.0
2020-06-05 13:45:00,60.51,60.53,60.46,60.47,73066.0,52.7036,52.721,52.66,52.6687,73066.0
2020-06-05 13:50:00,60.47,60.55,60.46,60.53,62545.0,52.6687,52.7384,52.66,52.721,62545.0
2020-06-05 13:55:00,60.52,60.54,60.5,60.54,79821.0,52.7123,52.7297,52.6949,52.7297,79821.0
2020-06-05 14:00:00,60.54,60.63,60.53,60.62,274774.0,52.7297,52.8081,52.721,52.7994,274774.0
2020-06-05 14:05:00,60.63,60.63,60.52,60.56,85743.0,52.8081,52.8081,52.7123,52.7471,85743.0
2020-06-05 14:10:00,60.57,60.58,60.53,60.55,75640.0,52.7558,52.7645,52.721,52.7384,75640.0
2020-06-05 14:15:00,60.55,60.58,60.53,60.56,145143.0,52.7384,52.7645,52.721,52.7471,145143.0
2020-06-05 14:20:00,60.56,60.62,60.56,60.59,115645.0,52.7471,52.7994,52.7471,52.7733,115645.0
2020-06-05 14:25:00,60.59,60.59,60.53,60.57,88152.0,52.7733,52.7733,52.721,52.7558,88152.0
2020-06-05 14:30:00,60.57,60.61,60.5,60.5,144502.0,52.7558,52.7907,52.6949,52.6949,144502.0
2020-06-05 14:35:00,60.5,60.55,60.41,60.53,433693.0,52.6949,52.7384,52.6165,52.721,433693.0
2020-06-05 14:40:00,60.53,60.57,60.51,60.56,115117.0,52.721,52.7558,52.7036,52.7471,115117.0
2020-06-05 14:45:00,60.56,60.57,60.48,60.5,70627.0,52.7471,52.7558,52.6774,52.6949,70627.0
2020-06-05 14:50:00,60.51,60.52,60.44,60.44,59440.0,52.7036,52.7123,52.6426,52.6426,59440.0
2020-06-05 14:55:00,60.45,60.46,60.39,60.45,39466.0,52.6513,52.66,52.5991,52.6513,39466.0
2020-06-05 15:00:00,60.44,60.48,60.42,60.45,50426.0,52.6426,52.6774,52.6252,52.6513,50426.0
2020-06-05 15:05:00,60.46,60.47,60.4,60.43,47467.0,52.66,52.6687,52.6078,52.6339,47467.0
2020-06-05 15:10:00,60.44,60.46,60.39,60.42,242864.0,52.6426,52.66,52.5991,52.6252,242864.0
2020-06-05 15:15:00,60.42,60.46,60.37,60.46,304631.0,52.6252,52.66,52.5816,52.66,304631.0
2020-06-05 15:20:00,60.45,60.52,60.43,60.52,152519.0,52.6513,52.7123,52.6339,52.7123,152519.0
2020-06-05 15:25:00,60.51,60.62,60.5,60.6,112378.0,52.7036,52.7994,52.6949,52.782,112378.0
2020-06-05 15:30:00,60.6,60.61,60.5,60.51,196722.0,52.782,52.7907,52.6949,52.7036,196722.0
2020-06-05 15:35:00,60.52,60.57,60.45,60.48,203584.0,52.7123,52.7558,52.6513,52.6774,203584.0
2020-06-05 15:40:00,60.47,60.48,60.37,60.37,102918.0,52.6687,52.6774,52.5816,52.5816,102918.0
2020-06-05 15:45:00,60.38,60.4,60.28,60.36,154393.0,52.5903,52.6078,52.5033,52.5729,154393.0
2020-06-05 15:50:00,60.36,60.45,60.3,60.41,317500.0,52.5729,52.6513,52.5207,52.6165,317500.0
2020-06-05 15:55:00,60.42,60.5,60.38,60.44,735354.0,52.6252,52.6949,52.5903,52.6426,735354.0
2020-06-08 09:30:00,60.22,60.45,60.22,60.41,138685.0,52.451,52.6513,52.451,52.6165,138685.0
2020-06-08 09:35:00,60.42,60.42,60.31,60.38,57420.0,52.6252,52.6252,52.5294,52.5903,57420.0
2020-06-08 09:40:00,60.39,60.51,60.33,60.48,233767.0,52.5991,52.7036,52.5468,52.6774,233767.0
2020-06-08 09:45:00,60.49,60.77,60.48,60.73,278779.0,52.6862,52.93,52.6774,52.8952,278779.0
2020-06-08 09:50:00,60.73,60.73,60.62,60.66,145176.0,52.8952,52.8952,52.7994,52.8342,145176.0
2020-06-08 09:55:00,60.66,60.73,60.64,60.71,164300.0,52.8342,52.8952,52.8168,52.8778,164300.0
2020-06-08 10:00:00,60.71,60.71,60.64,60.68,201266.0,52.8778,52.8778,52.8168,52.8516,201266.0
2020-06-08 10:05:00,60.68,60.75,60.64,60.64,129998.0,52.8516,52.9126,52.8168,52.8168,129998.0
2020-06-08 10:10:00,60.63,60.69,60.6,60.66,62219.0,52.8081,52.8604,52.782,52.8342,62219.0
2020-06-08 10:15:00,60.66,60.66,60.57,60.58,60593.0,52.8342,52.8342,52.7558,52.7645,60593.0
2020-06-08 10:20:00,60.57,60.61,60.53,60.55,122336.0,52.7558,52.7907,52.721,52.7384,122336.0
2020-06-08 10:25:00,60.54,60.54,60.43,60.46,225022.0,52.7297,52.7297,52.6339,52.66,225022.0
2020-06-08 10:30:00,60.46,60.53,60.46,60.48,98167.0,52.66,52.721,52.66,52.6774,98167.0
2020-06-08 10:35:00,60.48,60.55,60.46,60.5,187267.0,52.6774,52.7384,52.66,52.6949,187267.0
2020-06-08 10:40:00,60.5,60.6,60.49,60.6,1182641.0,52.6949,52.782,52.6862,52.782,1182641.0
2020-06-08 10:45:00,60.61,60.64,60.59,60.61,168368.0,52.7907,52.8168,52.7733,52.7907,168368.0
2020-06-08 10:50:00,60.61,60.63,60.55,60.57,81680.0,52.7907,52.8081,52.7384,52.7558,81680.0
2020-06-08 10:55:00,60.58,60.63,60.57,60.6,179442.0,52.7645,52.8081,52.7558,52.782,179442.0
2020-06-08 11:00:00,60.6,60.63,60.55,60.61,111467.0,52.782,52.8081,52.7384,52.7907,111467.0
2020-06-08 11:05:00,60.61,60.64,60.55,60.64,82375.0,52.7907,52.8168,52.7384,52.8168,82375.0
2020-06-08 11:10:00,60.64,60.67,60.62,60.63,103679.0,52.8168,52.8429,52.7994,52.8081,103679.0
2020-06-08 11:15:00,60.64,60.76,60.63,60.74,194793.0,52.8168,52.9213,52.8081,52.9039,194793.0
2020-06-08 11:20:00,60.73,60.75,60.7,60.74,69986.0,52.8952,52.9126,52.8691,52.9039,69986.0
2020-06-08 11:25:00,60.75,60.78,60.73,60.76,55512.0,52.9126,52.9387,52.8952,52.9213,55512.0
2020-06-08 11:30:00,60.76,60.79,60.74,60.75,53682.0,52.9213,52.9475,52.9039,52.9126,53682.0
2020-06-08 11:35:00,60.75,60.77,60.72,60.72,69951.0,52.9126,52.93,52.8865,52.8865,69951.0
2020-06-08 11:40:00,60.72,60.75,60.71,60.73,151991.0,52.8865,52.9126,52.8778,52.8952,151991.0
2020-06-08 11:45:00,60.73,60.83,60.73,60.82,82657.0,52.8952,52.9823,52.8952,52.9736,82657.0
2020-06-08 11:50:00,60.82,60.83,60.74,60.75,57686.0,52.9736,52.9823,52.9039,52.9126,57686.0
2020-06-08 11:55:00,60.74,60.77,60.71,60.71,68222.0,52.9039,52.93,52.8778,52.8778,68222.0
2020-06-08 12:00:00,60.71,60.73,60.69,60.69,182261.0,52.8778,52.8952,52.8604,52.8604,182261.0
2020-06-08 12:05:00,60.69,60.71,60.66,60.7,44538.0,52.8604,52.8778,52.8342,52.8691,44538.0
2020-06-08 12:10:00,60.7,60.7,60.62,60.62,54702.0,52.8691,52.8691,52.7994,52.7994,54702.0
2020-06-08 12:15:00,60.62,60.69,60.61,60.69,38052.0,52.7994,52.8604,52.7907,52.8604,38052.0
2020-06-08 12:20:00,60.68,60.72,60.68,60.72,80341.0,52.8516,52.8865,52.8516,52.8865,80341.0
2020-06-08 12:25:00,60.72,60.73,60.68,60.7,100434.0,52.8865,52.8952,52.8516,52.8691,100434.0
2020-06-08 12:30:00,60.7,60.73,60.69,60.7,87676.0,52.8691,52.8952,52.8604,52.8691,87676.0
2020-06-08 12:35:00,60.69,60.74,60.67,60.71,26693.0,52.8604,52.9039,52.8429,52.8778,26693.0
2020-06-08 12:40:00,60.71,60.75,60.7,60.72,61334.0,52.8778,52.9126,52.8691,52.8865,61334.0
2020-06-08 12:45:00,60.72,60.76,60.72,60.76,28259.0,52.8865,52.9213,52.8865,52.9213,28259.0
2020-06-08 12:50:00,60.76,60.78,60.72,60.72,42783.0,52.9213,52.9387,52.8865,52.8865,42783.0
2020-06-08 12:55:00,60.72,60.74,60.7,60.71,59774.0,52.8865,52.9039,52.8691,52.8778,59774.0
2020-06-08 13:00:00,60.72,60.72,60.67,60.68,89960.0,52.8865,52.8865,52.8429,52.8516,89960.0
2020-06-08 13:05:00,60.68,60.75,60.68,60.75,53340.0,52.8516,52.9126,52.8516,52.9126,53340.0
2020-06-08 13:10:00,60.75,60.79,60.75,60.78,92255.0,52.9126,52.9475,52.9126,52.9387,92255.0
2020-06-08 13:15:00,60.78,60.79,60.77,60.78,31505.0,52.9387,52.9475,52.93,52.9387,31505.0
2020-06-08 13:20:00,60.79,60.82,60.78,60.78,45159.0,52.9475,52.9736,52.9387,52.9387,45159.0
2020-06-08 13:25:00,60.79,60.8,60.74,60.74,48213.0,52.9475,52.9562,52.9039,52.9039,48213.0
2020-06-08 13:30:00,60.75,60.83,60.7,60.82,130842.0,52.9126,52.9823,52.8691,52.9736,130842.0
2020-06-08 13:35:00,60.82,60.86,60.78,60.82,171334.0,52.9736,53.0084,52.9387,52.9736,171334.0
2020-06-08 13:40:00,60.82,60.82,60.77,60.77,37665.0,52.9736,52.9736,52.93,52.93,37665.0
2020-06-08 13:45:00,60.77,60.8,60.77,60.79,25094.0,52.93,52.9562,52.93,52.9475,25094.0
2020-06-08 13:50:00,60.8,60.83,60.8,60.82,30798.0,52.9562,52.9823,52.9562,52.9736,30798.0
2020-06-08 13:55:00,60.82,60.85,60.8,60.84,43304.0,52.9736,52.9997,52.9562,52.991,43304.0
2020-06-08 14:00:00,60.84,60.88,60.83,60.88,71103.0,52.991,53.0258,52.9823,53.0258,71103.0
2020-06-08 14:05:00,60.88,60.9,60.87,60.89,53145.0,53.0258,53.0433,53.0171,53.0346,53145.0
2020-06-08 14:10:00,60.89,60.93,60.89,60.9,40306.0,53.0346,53.0694,53.0346,53.0433,40306.0
2020-06-08 14:15:00,60.91,60.93,60.88,60.88,49319.0,53.052,53.0694,53.0258,53.0258,49319.0
2020-06-08 14:20:00,60.89,60.93,60.89,60.92,47536.0,53.0346,53.0694,53.0346,53.0607,47536.0
2020-06-08 14:25:00,60.91,60.96,60.9,60.96,46246.0,53.052,53.0955,53.0433,53.0955,46246.0
2020-06-08 14:30:00,60.96,60.97,60.93,60.95,54804.0,53.0955,53.1042,53.0694,53.0868,54804.0
2020-06-08 14:35:00,60.96,60.99,60.96,60.98,35733.0,53.0955,53.1217,53.0955,53.1129,35733.0
2020-06-08 14:40:00,60.97,60.99,60.93,60.94,52713.0,53.1042,53.1217,53.0694,53.0781,52713.0
2020-06-08 14:45:00,60.94,60.95,60.9,60.91,110186.0,53.0781,53.0868,53.0433,53.052,110186.0
2020-06-08 14:50:00,60.91,60.93,60.89,60.91,383826.0,53.052,53.0694,53.0346,53.052,383826.0
2020-06-08 14:55:00,60.91,60.93,60.91,60.93,95798.0,53.052,53.0694,53.052,53.0694,95798.0
2020-06-08 15:00:00,60.93,60.93,60.9,60.9,48568.0,53.0694,53.0694,53.0433,53.0433,48568.0
2020-06-08 15:05:00,60.9,60.93,60.9,60.92,56492.0,53.0433,53.0694,53.0433,53.0607,56492.0
2020-06-08 15:10:00,60.91,60.94,60.9,60.92,57981.0,53.052,53.0781,53.0433,53.0607,57981.0
2020-06-08 15:15:00,60.91,60.91,60.85,60.87,200780.0,53.052,53.052,52.9997,53.0171,200780.0
2020-06-08 15:20:00,60.87,60.89,60.84,60.85,48852.0,53.0171,53.0346,52.991,52.9997,48852.0
2020-06-08 15:25:00,60.85,60.85,60.78,60.78,126602.0,52.9997,52.9997,52.9387,52.9387,126602.0
2020-06-08 15:30:00,60.79,60.89,60.78,60.86,72506.0,52.9475,53.0346,52.9387,53.0084,72506.0
2020-06-08 15:35:00,60.86,60.95,60.86,60.94,248396.0,53.0084,53.0868,53.0084,53.0781,248396.0
2020-06-08 15:40:00,60.93,61.01,60.93,61.01,173942.0,53.0694,53.1391,53.0694,53.1391,173942.0
2020-06-08 15:45:00,61.01,61.01,60.95,60.99,93213.0,53.1391,53.1391,53.0868,53.1217,93213.0
2020-06-08 15:50:00,60.99,61.06,60.99,61.03,285878.0,53.1217,53.1826,53.1217,53.1565,285878.0
2020-06-08 15:55:00,61.04,61.1,60.97,61.09,1675105.0,53.1652,53.2175,53.1042,53.2088,1675105.0
2020-06-09 09:30:00,60.93,60.93,60.66,60.69,208332.0,53.0694,53.0694,52.8342,52.8604,208332.0
2020-06-09 09:35:00,60.7,60.71,60.49,60.52,136695.0,52.8691,52.8778,52.6862,52.7123,136695.0
2020-06-09 09:40:00,60.52,60.56,60.44,60.51,313119.0,52.7123,52.7471,52.6426,52.7036,313119.0
2020-06-09 09:45:00,60.51,60.52,60.34,60.43,392368.0,52.7036,52.7123,52.5555,52.6339,392368.0
2020-06-09 09:50:00,60.42,60.47,60.37,60.4,144057.0,52.6252,52.6687,52.5816,52.6078,144057.0
2020-06-09 09:55:00,60.4,60.42,60.21,60.26,116259.0,52.6078,52.6252,52.4423,52.4858,116259.0
2020-06-09 10:00:00,60.26,60.31,60.2,60.29,149393.0,52.4858,52.5294,52.4336,52.512,149393.0
2020-06-09 10:05:00,60.29,60.38,60.25,60.38,87514.0,52.512,52.5903,52.4771,52.5903,87514.0
2020-06-09 10:10:00,60.37,60.43,60.35,60.43,179978.0,52.5816,52.6339,52.5642,52.6339,179978.0
2020-06-09 10:15:00,60.43,60.52,60.41,60.5,214684.0,52.6339,52.7123,52.6165,52.6949,214684.0
2020-06-09 10:20:00,60.5,60.54,60.47,60.54,84010.0,52.6949,52.7297,52.6687,52.7297,84010.0
2020-06-09 10:25:00,60.53,60.53,60.46,60.48,100144.0,52.721,52.721,52.66,52.6774,100144.0
2020-06-09 10:30:00,60.49,60.56,60.49,60.55,27165.0,52.6862,52.7471,52.6862,52.7384,27165.0
2020-06-09 10:35:00,60.55,60.61,60.52,60.52,38205.0,52.7384,52.7907,52.7123,52.7123,38205.0
2020-06-09 10:40:00,60.53,60.58,60.53,60.57,64276.0,52.721,52.7645,52.721,52.7558,64276.0
2020-06-09 10:45:00,60.57,60.68,60.55,60.68,178386.0,52.7558,52.8516,52.7384,52.8516,178386.0
2020-06-09 10:50:00,60.68,60.72,60.66,60.71,103192.0,52.8516,52.8865,52.8342,52.8778,103192.0
2020-06-09 10:55:00,60.72,60.72,60.58,60.58,76827.0,52.8865,52.8865,52.7645,52.7645,76827.0
2020-06-09 11:00:00,60.56,60.65,60.54,60.65,81826.0,52.7471,52.8255,52.7297,52.8255,81826.0
2020-06-09 11:05:00,60.65,60.65,60.58,60.59,33077.0,52.8255,52.8255,52.7645,52.7733,33077.0
2020-06-09 11:10:00,60.59,60.62,60.58,60.6,51564.0,52.7733,52.7994,52.7645,52.782,51564.0
2020-06-09 11:15:00,60.6,60.65,60.58,60.64,100011.0,52.782,52.8255,52.7645,52.8168,100011.0
2020-06-09 11:20:00,60.63,60.72,60.63,60.71,49381.0,52.8081,52.8865,52.8081,52.8778,49381.0
2020-06-09 11:25:00,60.71,60.74,60.69,60.72,55143.0,52.8778,52.9039,52.8604,52.8865,55143.0
2020-06-09 11:30:00,60.72,60.73,60.57,60.58,119998.0,52.8865,52.8952,52.7558,52.7645,119998.0
2020-06-09 11:35:00,60.58,60.6,60.52,60.55,93539.0,52.7645,52.782,52.7123,52.7384,93539.0
2020-06-09 11:40:00,60.54,60.56,60.51,60.55,106752.0,52.7297,52.7471,52.7036,52.7384,106752.0
2020-06-09 11:45:00,60.54,60.57,60.48,60.49,113379.0,52.7297,52.7558,52.6774,52.6862,113379.0
2020-06-09 11:50:00,60.5,60.56,60.49,60.55,207388.0,52.6949,52.7471,52.6862,52.7384,207388.0
2020-06-09 11:55:00,60.54,60.59,60.52,60.59,76436.0,52.7297,52.7733,52.7123,52.7733,76436.0
2020-06-09 12:00:00,60.59,60.6,60.45,60.46,146986.0,52.7733,52.782,52.6513,52.66,146986.0
2020-06-09 12:05:00,60.46,60.52,60.44,60.51,68377.0,52.66,52.7123,52.6426,52.7036,68377.0
2020-06-09 12:10:00,60.52,60.55,60.48,60.49,45161.0,52.7123,52.7384,52.6774,52.6862,45161.0
2020-06-09 12:15:00,60.48,60.49,60.46,60.47,33565.0,52.6774,52.6862,52.66,52.6687,33565.0
2020-06-09 12:20:00,60.46,60.49,60.45,60.48,55438.0,52.66,52.6862,52.6513,52.6774,55438.0
2020-06-09 12:25:00,60.48,60.48,60.4,60.42,389847.0,52.6774,52.6774,52.6078,52.6252,389847.0
2020-06-09 12:30:00,60.42,60.49,60.42,60.48,45171.0,52.6252,52.6862,52.6252,52.6774,45171.0
2020-06-09 12:35:00,60.48,60.48,60.44,60.48,43275.0,52.6774,52.6774,52.6426,52.6774,43275.0
2020-06-09 12:40:00,60.47,60.49,60.45,60.46,47330.0,52.6687,52.6862,52.6513,52.66,47330.0
2020-06-09 12:45:00,60.47,60.49,60.44,60.44,54304.0,52.6687,52.6862,52.6426,52.6426,54304.0
2020-06-09 12:50:00,60.45,60.46,60.42,60.46,32883.0,52.6513,52.66,52.6252,52.66,32883.0
2020-06-09 12:55:00,60.46,60.57,60.45,60.57,90929.0,52.66,52.7558,52.6513,52.7558,90929.0
2020-06-09 13:00:00,60.56,60.59,60.53,60.54,99184.0,52.7471,52.7733,52.721,52.7297,99184.0
2020-06-09 13:05:00,60.55,60.55,60.53,60.53,33919.0,52.7384,52.7384,52.721,52.721,33919.0
2020-06-09 13:10:00,60.53,60.54,60.5,60.52,155466.0,52.721,52.7297,52.6949,52.7123,155466.0
2020-06-09 13:15:00,60.52,60.6,60.52,60.59,74352.0,52.7123,52.782,52.7123,52.7733,74352.0
2020-06-09 13:20:00,60.59,60.62,60.57,60.61,157475.0,52.7733,52.7994,52.7558,52.7907,157475.0
2020-06-09 13:25:00,60.61,60.65,60.6,60.63,54659.0,52.7907,52.8255,52.782,52.8081,54659.0
2020-06-09 13:30:00,60.63,60.64,60.58,60.59,105463.0,52.8081,52.8168,52.7645,52.7733,105463.0
2020-06-09 13:35:00,60.58,60.64,60.58,60.62,177130.0,52.7645,52.8168,52.7645,52.7994,177130.0
2020-06-09 13:40:00,60.63,60.66,60.62,60.66,209300.0,52.8081,52.8342,52.7994,52.8342,209300.0
2020-06-09 13:45:00,60.66,60.67,60.62,60.64,68414.0,52.8342,52.8429,52.7994,52.8168,68414.0
2020-06-09 13:50:00,60.64,60.64,60.59,60.59,56829.0,52.8168,52.8168,52.7733,52.7733,56829.0
2020-06-09 13:55:00,60.6,60.61,60.56,60.57,63571.0,52.782,52.7907,52.7471,52.7558,63571.0
2020-06-09 14:00:00,60.57,60.58,60.48,60.54,98121.0,52.7558,52.7645,52.6774,52.7297,98121.0
2020-06-09 14:05:00,60.54,60.54,60.49,60.5,60205.0,52.7297,52.7297,52.6862,52.6949,60205.0
2020-06-09 14:10:00,60.5,60.56,60.49,60.53,62593.0,52.6949,52.7471,52.6862,52.721,62593.0
2020-06-09 14:15:00,60.54,60.57,60.51,60.51,115679.0,52.7297,52.7558,52.7036,52.7036,115679.0
2020-06-09 14:20:00,60.51,60.53,60.5,60.52,92828.0,52.7036,52.721,52.6949,52.7123,92828.0
2020-06-09 14:25:00,60.52,60.53,60.49,60.52,271224.0,52.7123,52.721,52.6862,52.7123,271224.0
2020-06-09 14:30:00,60.52,60.56,60.51,60.55,308791.0,52.7123,52.7471,52.7036,52.7384,308791.0
2020-06-09 14:35:00,60.54,60.54,60.5,60.52,183221.0,52.7297,52.7297,52.6949,52.7123,183221.0
2020-06-09 14:40:00,60.53,60.55,60.51,60.53,236962.0,52.721,52.7384,52.7036,52.721,236962.0
2020-06-09 14:45:00,60.53,60.55,60.49,60.55,197932.0,52.721,52.7384,52.6862,52.7384,197932.0
2020-06-09 14:50:00,60.55,60.56,60.51,60.54,130185.0,52.7384,52.7471,52.7036,52.7297,130185.0
2020-06-09 14:55:00,60.54,60.57,60.52,60.57,147768.0,52.7297,52.7558,52.7123,52.7558,147768.0
2020-06-09 15:00:00,60.57,60.58,60.5,60.53,54841.0,52.7558,52.7645,52.6949,52.721,54841.0
2020-06-09 15:05:00,60.53,60.55,60.51,60.55,41432.0,52.721,52.7384,52.7036,52.7384,41432.0
2020-06-09 15:10:00,60.54,60.59,60.52,60.57,221282.0,52.7297,52.7733,52.7123,52.7558,221282.0
2020-06-09 15:15:00,60.57,60.65,60.57,60.65,101783.0,52.7558,52.8255,52.7558,52.8255,101783.0
2020-06-09 15:20:00,60.64,60.72,60.64,60.68,985222.0,52.8168,52.8865,52.8168,52.8516,985222.0
2020-06-09 15:25:00,60.68,60.69,60.65,60.69,85958.0,52.8516,52.8604,52.8255,52.8604,85958.0
2020-06-09 15:30:00,60.69,60.7,60.61,60.63,109505.0,52.8604,52.8691,52.7907,52.8081,109505.0
2020-06-09 15:35:00,60.62,60.66,60.6,60.66,104480.0,52.7994,52.8342,52.782,52.8342,104480.0
2020-06-09 15:40:00,60.66,60.71,60.59,60.61,126799.0,52.8342,52.8778,52.7733,52.7907,126799.0
2020-06-09 15:45:00,60.61,60.61,60.5,60.57,150658.0,52.7907,52.7907,52.6949,52.7558,150658.0
2020-06-09 15:50:00,60.57,60.57,60.46,60.47,293232.0,52.7558,52.7558,52.66,52.6687,293232.0
2020-06-09 15:55:00,60.48,60.61,60.46,60.57,2605254.0,52.6774,52.7907,52.66,52.7558,2605254.0
2020-06-10 09:30:00,60.71,60.83,60.69,60.71,204977.0,52.8778,52.9823,52.8604,52.8778,204977.0
2020-06-10 09:35:00,60.72,60.77,60.68,60.75,248077.0,52.8865,52.93,52.8516,52.9126,248077.0
2020-06-10 09:40:00,60.75,60.76,60.67,60.69,277297.0,52.9126,52.9213,52.8429,52.8604,277297.0
2020-06-10 09:45:00,60.69,60.82,60.69,60.81,309919.0,52.8604,52.9736,52.8604,52.9649,309919.0
2020-06-10 09:50:00,60.81,60.83,60.66,60.76,133943.0,52.9649,52.9823,52.8342,52.9213,133943.0
2020-06-10 09:55:00,60.75,60.77,60.69,60.75,119909.0,52.9126,52.93,52.8604,52.9126,119909.0
2020-06-10 10:00:00,60.75,60.81,60.71,60.71,92275.0,52.9126,52.9649,52.8778,52.8778,92275.0
2020-06-10 10:05:00,60.71,60.8,60.65,60.79,237912.0,52.8778,52.9562,52.8255,52.9475,237912.0
2020-06-10 10:10:00,60.78,60.79,60.57,60.6,84713.0,52.9387,52.9475,52.7558,52.782,84713.0
2020-06-10 10:15:00,60.59,60.61,60.49,60.5,190186.0,52.7733,52.7907,52.6862,52.6949,190186.0
2020-06-10 10:20:00,60.5,60.52,60.47,60.52,146248.0,52.6949,52.7123,52.6687,52.7123,146248.0
2020-06-10 10:25:00,60.51,60.55,60.44,60.48,222537.0,52.7036,52.7384,52.6426,52.6774,222537.0
2020-06-10 10:30:00,60.47,60.54,60.43,60.54,92849.0,52.6687,52.7297,52.6339,52.7297,92849.0
2020-06-10 10:35:00,60.54,60.59,60.49,60.58,89058.0,52.7297,52.7733,52.6862,52.7645,89058.0
2020-06-10 10:40:00,60.59,60.63,60.54,60.55,105770.0,52.7733,52.8081,52.7297,52.7384,105770.0
2020-06-10 10:45:00,60.56,60.57,60.46,60.47,207712.0,52.7471,52.7558,52.66,52.6687,207712.0
2020-06-10 10:50:00,60.47,60.49,60.33,60.33,123315.0,52.6687,52.6862,52.5468,52.5468,123315.0
2020-06-10 10:55:00,60.33,60.42,60.28,60.42,190006.0,52.5468,52.6252,52.5033,52.6252,190006.0
2020-06-10 11:00:00,60.42,60.5,60.38,60.49,134625.0,52.6252,52.6949,52.5903,52.6862,134625.0
2020-06-10 11:05:00,60.5,60.61,60.5,60.59,168751.0,52.6949,52.7907,52.6949,52.7733,168751.0
2020-06-10 11:10:00,60.59,60.65,60.56,60.61,84177.0,52.7733,52.8255,52.7471,52.7907,84177.0
2020-06-10 11:15:00,60.62,60.7,60.62,60.7,67611.0,52.7994,52.8691,52.7994,52.8691,67611.0
2020-06-10 11:20:00,60.7,60.74,60.69,60.69,46347.0,52.8691,52.9039,52.8604,52.8604,46347.0
2020-06-10 11:25:00,60.69,60.73,60.67,60.71,36512.0,52.8604,52.8952,52.8429,52.8778,36512.0
2020-06-10 11:30:00,60.71,60.71,60.55,60.55,102604.0,52.8778,52.8778,52.7384,52.7384,102604.0
2020-06-10 11:35:00,60.55,60.62,60.49,60.62,139279.0,52.7384,52.7994,52.6862,52.7994,139279.0
2020-06-10 11:40:00,60.62,60.68,60.56,60.58,71952.0,52.7994,52.8516,52.7471,52.7645,71952.0
2020-06-10 11:45:00,60.58,60.61,60.56,60.58,76120.0,52.7645,52.7907,52.7471,52.7645,76120.0
2020-06-10 11:50:00,60.59,60.62,60.53,60.54,41917.0,52.7733,52.7994,52.721,52.7297,41917.0
2020-06-10 11:55:00,60.53,60.54,60.48,60.48,39734.0,52.721,52.7297,52.6774,52.6774,39734.0
2020-06-10 12:00:00,60.48,60.57,60.48,60.55,382555.0,52.6774,52.7558,52.6774,52.7384,382555.0
2020-06-10 12:05:00,60.55,60.56,60.51,60.55,29457.0,52.7384,52.7471,52.7036,52.7384,29457.0
2020-06-10 12:10:00,60.55,60.59,60.52,60.55,53232.0,52.7384,52.7733,52.7123,52.7384,53232.0
2020-06-10 12:15:00,60.55,60.62,60.55,60.6,35333.0,52.7384,52.7994,52.7384,52.782,35333.0
2020-06-10 12:20:00,60.6,60.62,60.57,60.61,19217.0,52.782,52.7994,52.7558,52.7907,19217.0
2020-06-10 12:25:00,60.61,60.61,60.57,60.6,20658.0,52.7907,52.7907,52.7558,52.782,20658.0
2020-06-10 12:30:00,60.6,60.62,60.58,60.61,22398.0,52.782,52.7994,52.7645,52.7907,22398.0
2020-06-10 12:35:00,60.61,60.63,60.56,60.56,26762.0,52.7907,52.8081,52.7471,52.7471,26762.0
2020-06-10 12:40:00,60.57,60.59,60.56,60.58,23782.0,52.7558,52.7733,52.7471,52.7645,23782.0
2020-06-10 12:45:00,60.58,60.6,60.57,60.59,46997.0,52.7645,52.782,52.7558,52.7733,46997.0
2020-06-10 12:50:00,60.59,60.62,60.58,60.61,75387.0,52.7733,52.7994,52.7645,52.7907,75387.0
2020-06-10 12:55:00,60.6,60.62,60.58,60.59,64562.0,52.782,52.7994,52.7645,52.7733,64562.0
2020-06-10 13:00:00,60.59,60.59,60.56,60.58,29334.0,52.7733,52.7733,52.7471,52.7645,29334.0
2020-06-10 13:05:00,60.58,60.61,60.58,60.61,21623.0,52.7645,52.7907,52.7645,52.7907,21623.0
2020-06-10 13:10:00,60.61,60.65,60.6,60.63,22683.0,52.7907,52.8255,52.782,52.8081,22683.0
2020-06-10 13:15:00,60.62,60.65,60.61,60.63,15395.0,52.7994,52.8255,52.7907,52.8081,15395.0
2020-06-10 13:20:00,60.63,60.67,60.62,60.65,26799.0,52.8081,52.8429,52.7994,52.8255,26799.0
2020-06-10 13:25:00,60.65,60.66,60.6,60.6,28435.0,52.8255,52.8342,52.782,52.782,28435.0
2020-06-10 13:30:00,60.61,60.65,60.61,60.64,25145.0,52.7907,52.8255,52.7907,52.8168,25145.0
2020-06-10 13:35:00,60.64,60.64,60.6,60.62,28979.0,52.8168,52.8168,52.782,52.7994,28979.0
2020-06-10 13:40:00,60.62,60.67,60.62,60.63,84892.0,52.7994,52.8429,52.7994,52.8081,84892.0
2020-06-10 13:45:00,60.64,60.64,60.61,60.63,18315.0,52.8168,52.8168,52.7907,52.8081,18315.0
2020-06-10 13:50:00,60.63,60.67,60.61,60.64,72588.0,52.8081,52.8429,52.7907,52.8168,72588.0
2020-06-10 13:55:00,60.63,60.64,60.55,60.55,41630.0,52.8081,52.8168,52.7384,52.7384,41630.0
2020-06-10 14:00:00,60.55,60.79,60.39,60.75,453649.0,52.7384,52.9475,52.5991,52.9126,453649.0
2020-06-10 14:05:00,60.75,60.81,60.72,60.75,150460.0,52.9126,52.9649,52.8865,52.9126,150460.0
2020-06-10 14:10:00,60.76,60.83,60.76,60.81,35514.0,52.9213,52.9823,52.9213,52.9649,35514.0
2020-06-10 14:15:00,60.82,60.88,60.8,60.87,72551.0,52.9736,53.0258,52.9562,53.0171,72551.0
2020-06-10 14:20:00,60.86,60.88,60.78,60.8,62470.0,53.0084,53.0258,52.9387,52.9562,62470.0
2020-06-10 14:25:00,60.81,60.83,60.77,60.79,43611.0,52.9649,52.9823,52.93,52.9475,43611.0
2020-06-10 14:30:00,60.79,60.8,60.67,60.67,91031.0,52.9475,52.9562,52.8429,52.8429,91031.0
2020-06-10 14:35:00,60.67,60.73,60.64,60.65,65928.0,52.8429,52.8952,52.8168,52.8255,65928.0
2020-06-10 14:40:00,60.65,60.69,60.5,60.67,187386.0,52.8255,52.8604,52.6949,52.8429,187386.0
2020-06-10 14:45:00,60.66,60.73,60.56,60.58,154781.0,52.8342,52.8952,52.7471,52.7645,154781.0
2020-06-10 14:50:00,60.57,60.62,60.39,60.45,149068.0,52.7558,52.7994,52.5991,52.6513,149068.0
2020-06-10 14:55:00,60.45,60.53,60.38,60.5,168379.0,52.6513,52.721,52.5903,52.6949,168379.0
2020-06-10 15:00:00,60.49,60.49,60.34,60.39,267812.0,52.6862,52.6862,52.5555,52.5991,267812.0
2020-06-10 15:05:00,60.39,60.6,60.39,60.56,218822.0,52.5991,52.782,52.5991,52.7471,218822.0
2020-06-10 15:10:00,60.57,60.65,60.52,60.6,133557.0,52.7558,52.8255,52.7123,52.782,133557.0
2020-06-10 15:15:00,60.59,60.65,60.54,60.63,44872.0,52.7733,52.8255,52.7297,52.8081,44872.0
2020-06-10 15:20:00,60.63,60.63,60.52,60.55,67767.0,52.8081,52.8081,52.7123,52.7384,67767.0
2020-06-10 15:25:00,60.55,60.75,60.51,60.74,97731.0,52.7384,52.9126,52.7036,52.9039,97731.0
2020-06-10 15:30:00,60.74,60.75,60.64,60.65,75750.0,52.9039,52.9126,52.8168,52.8255,75750.0
2020-06-10 15:35:00,60.65,60.67,60.57,60.66,132833.0,52.8255,52.8429,52.7558,52.8342,132833.0
2020-06-10 15:40:00,60.66,60.67,60.59,60.67,108786.0,52.8342,52.8429,52.7733,52.8429,108786.0
2020-06-10 15:45:00,60.66,60.67,60.51,60.59,220418.0,52.8342,52.8429,52.7036,52.7733,220418.0
2020-06-10 15:50:00,60.59,60.65,60.54,60.59,316441.0,52.7733,52.8255,52.7297,52.7733,316441.0
2020-06-10 15:55:00,60.59,60.59,60.41,60.41,348446.0,52.7733,52.7733,52.6165,52.6165,348446.0
2020-06-11 09:30:00,59.84,60.12,59.66,60.01,207674.0,52.12,52.3639,51.9632,52.2681,207674.0
2020-06-11 09:35:00,60.02,60.06,59.79,59.86,249530.0,52.2768,52.3116,52.0765,52.1374,249530.0
2020-06-11 09:40:00,59.85,59.88,59.73,59.82,296275.0,52.1287,52.1549,52.0242,52.1026,296275.0
2020-06-11 09:45:00,59.81,59.93,59.8,59.85,229037.0,52.0939,52.1984,52.0852,52.1287,229037.0
2020-06-11 09:50:00,59.85,59.94,59.82,59.89,119068.0,52.1287,52.2071,52.1026,52.1636,119068.0
2020-06-11 09:55:00,59.88,59.93,59.84,59.84,103521.0,52.1549,52.1984,52.12,52.12,103521.0
2020-06-11 10:00:00,59.84,59.86,59.71,59.77,108718.0,52.12,52.1374,52.0068,52.059,108718.0
2020-06-11 10:05:00,59.77,59.79,59.69,59.71,70543.0,52.059,52.0765,51.9894,52.0068,70543.0
2020-06-11 10:10:00,59.7,59.74,59.65,59.7,146346.0,51.9981,52.0329,51.9545,51.9981,146346.0
2020-06-11 10:15:00,59.7,59.7,59.49,59.49,99025.0,51.9981,51.9981,51.8152,51.8152,99025.0
2020-06-11 10:20:00,59.51,59.56,59.45,59.47,288967.0,51.8326,51.8761,51.7803,51.7977,288967.0
2020-06-11 10:25:00,59.45,59.51,59.4,59.44,143359.0,51.7803,51.8326,51.7368,51.7716,143359.0
2020-06-11 10:30:00,59.44,59.62,59.43,59.57,130981.0,51.7716,51.9284,51.7629,51.8848,130981.0
2020-06-11 10:35:00,59.56,59.59,59.53,59.57,101218.0,51.8761,51.9023,51.85,51.8848,101218.0
2020-06-11 10:40:00,59.57,59.59,59.52,59.53,92077.0,51.8848,51.9023,51.8413,51.85,92077.0
2020-06-11 10:45:00,59.53,59.54,59.43,59.44,133002.0,51.85,51.8587,51.7629,51.7716,133002.0
2020-06-11 10:50:00,59.44,59.46,59.38,59.44,113713.0,51.7716,51.789,51.7194,51.7716,113713.0
2020-06-11 10:55:00,59.45,59.49,59.36,59.48,127794.0,51.7803,51.8152,51.7019,51.8065,127794.0
2020-06-11 11:00:00,59.48,59.49,59.4,59.48,141875.0,51.8065,51.8152,51.7368,51.8065,141875.0
2020-06-11 11:05:00,59.48,59.54,59.38,59.39,206022.0,51.8065,51.8587,51.7194,51.7281,206022.0
2020-06-11 11:10:00,59.4,59.49,59.38,59.41,118484.0,51.7368,51.8152,51.7194,51.7455,118484.0
2020-06-11 11:15:00,59.41,59.57,59.41,59.57,73601.0,51.7455,51.8848,51.7455,51.8848,73601.0
2020-06-11 11:20:00,59.56,59.59,59.49,59.52,95525.0,51.8761,51.9023,51.8152,51.8413,95525.0
2020-06-11 11:25:00,59.52,59.52,59.46,59.51,98077.0,51.8413,51.8413,51.789,51.8326,98077.0
2020-06-11 11:30:00,59.51,59.55,59.43,59.43,113700.0,51.8326,51.8674,51.7629,51.7629,113700.0
2020-06-11 11:35:00,59.44,59.46,59.36,59.37,129857.0,51.7716,51.789,51.7019,51.7107,129857.0
2020-06-11 11:40:00,59.37,59.39,59.32,59.33,87828.0,51.7107,51.7281,51.6671,51.6758,87828.0
2020-06-11 11:45:00,59.33,59.34,59.19,59.2,229048.0,51.6758,51.6845,51.5539,51.5626,229048.0
2020-06-11 11:50:00,59.2,59.25,59.15,59.2,146736.0,51.5626,51.6061,51.519,51.5626,146736.0
2020-06-11 11:55:00,59.17,59.28,59.16,59.27,81730.0,51.5365,51.6323,51.5277,51.6236,81730.0
2020-06-11 12:00:00,59.27,59.28,59.17,59.21,73550.0,51.6236,51.6323,51.5365,51.5713,73550.0
2020-06-11 12:05:00,59.2,59.23,59.09,59.09,111406.0,51.5626,51.5887,51.4668,51.4668,111406.0
2020-06-11 12:10:00,59.1,59.12,59.06,59.09,136660.0,51.4755,51.4929,51.4406,51.4668,136660.0
2020-06-11 12:15:00,59.09,59.09,58.98,59.01,200684.0,51.4668,51.4668,51.371,51.3971,200684.0
2020-06-11 12:20:00,59.01,59.08,58.98,58.99,278864.0,51.3971,51.4581,51.371,51.3797,278864.0
2020-06-11 12:25:00,58.98,59.02,58.92,58.95,158668.0,51.371,51.4058,51.3187,51.3448,158668.0
2020-06-11 12:30:00,58.94,59.09,58.93,59.03,95571.0,51.3361,51.4668,51.3274,51.4145,95571.0
2020-06-11 12:35:00,59.02,59.04,58.94,58.94,51295.0,51.4058,51.4232,51.3361,51.3361,51295.0
2020-06-11 12:40:00,58.94,58.96,58.85,58.86,103933.0,51.3361,51.3535,51.2577,51.2664,103933.0
2020-06-11 12:45:00,58.87,58.95,58.82,58.82,125081.0,51.2752,51.3448,51.2316,51.2316,125081.0
2020-06-11 12:50:00,58.82,58.84,58.74,58.74,109693.0,51.2316,51.249,51.1619,51.1619,109693.0
2020-06-11 12:55:00,58.74,58.85,58.71,58.83,135690.0,51.1619,51.2577,51.1358,51.2403,135690.0
2020-06-11 13:00:00,58.86,58.97,58.82,58.94,191738.0,51.2664,51.3623,51.2316,51.3361,191738.0
2020-06-11 13:05:00,58.93,58.96,58.86,58.93,89292.0,51.3274,51.3535,51.2664,51.3274,89292.0
2020-06-11 13:10:00,58.92,58.96,58.85,58.95,100759.0,51.3187,51.3535,51.2577,51.3448,100759.0
2020-06-11 13:15:00,58.95,58.96,58.89,58.91,116508.0,51.3448,51.3535,51.2926,51.31,116508.0
2020-06-11 13:20:00,58.91,58.95,58.91,58.94,114424.0,51.31,51.3448,51.31,51.3361,114424.0
2020-06-11 13:25:00,58.94,58.96,58.81,58.82,114627.0,51.3361,51.3535,51.2229,51.2316,114627.0
2020-06-11 13:30:00,58.82,58.88,58.79,58.87,98988.0,51.2316,51.2839,51.2055,51.2752,98988.0
2020-06-11 13:35:00,58.86,58.87,58.74,58.74,75388.0,51.2664,51.2752,51.1619,51.1619,75388.0
2020-06-11 13:40:00,58.75,58.76,58.61,58.61,137407.0,51.1706,51.1793,51.0487,51.0487,137407.0
2020-06-11 13:45:00,58.61,58.71,58.59,58.68,132363.0,51.0487,51.1358,51.0313,51.1097,132363.0
2020-06-11 13:50:00,58.68,58.75,58.64,58.73,84768.0,51.1097,51.1706,51.0748,51.1532,84768.0
2020-06-11 13:55:00,58.71,58.77,58.68,58.72,127362.0,51.1358,51.1881,51.1097,51.1445,127362.0
2020-06-11 14:00:00,58.73,58.73,58.57,58.59,158269.0,51.1532,51.1532,51.0139,51.0313,158269.0
2020-06-11 14:05:00,58.59,58.71,58.58,58.58,120446.0,51.0313,51.1358,51.0226,51.0226,120446.0
2020-06-11 14:10:00,58.58,58.65,58.49,58.54,143094.0,51.0226,51.0835,50.9442,50.9877,143094.0
2020-06-11 14:15:00,58.54,58.59,58.52,58.54,113593.0,50.9877,51.0313,50.9703,50.9877,113593.0
2020-06-11 14:20:00,58.53,58.63,58.5,58.61,123332.0,50.979,51.0661,50.9529,51.0487,123332.0
2020-06-11 14:25:00,58.61,58.69,58.59,58.63,86357.0,51.0487,51.1184,51.0313,51.0661,86357.0
2020-06-11 14:30:00,58.63,58.65,58.46,58.52,159324.0,51.0661,51.0835,50.918,50.9703,159324.0
2020-06-11 14:35:00,58.51,58.52,58.41,58.43,68500.0,50.9616,50.9703,50.8745,50.8919,68500.0
2020-06-11 14:40:00,58.44,58.46,58.36,58.41,98989.0,50.9006,50.918,50.831,50.8745,98989.0
2020-06-11 14:45:00,58.41,58.51,58.39,58.41,103450.0,50.8745,50.9616,50.8571,50.8745,103450.0
2020-06-11 14:50:00,58.41,58.45,58.29,58.31,127766.0,50.8745,50.9093,50.77,50.7874,127766.0
2020-06-11 14:55:00,58.32,58.39,58.23,58.35,319447.0,50.7961,50.8571,50.7177,50.8222,319447.0
2020-06-11 15:00:00,58.35,58.42,58.28,58.41,137544.0,50.8222,50.8832,50.7613,50.8745,137544.0
2020-06-11 15:05:00,58.41,58.46,58.33,58.42,185817.0,50.8745,50.918,50.8048,50.8832,185817.0
2020-06-11 15:10:00,58.4,58.5,58.31,58.33,161511.0,50.8658,50.9529,50.7874,50.8048,161511.0
2020-06-11 15:15:00,58.32,58.41,58.22,58.33,288629.0,50.7961,50.8745,50.709,50.8048,288629.0
2020-06-11 15:20:00,58.33,58.35,58.16,58.17,191459.0,50.8048,50.8222,50.6568,50.6655,191459.0
2020-06-11 15:25:00,58.17,58.2,58.1,58.13,287322.0,50.6655,50.6916,50.6045,50.6306,287322.0
2020-06-11 15:30:00,58.12,58.19,58.04,58.12,387798.0,50.6219,50.6829,50.5522,50.6219,387798.0
2020-06-11 15:35:00,58.11,58.22,58.04,58.13,355036.0,50.6132,50.709,50.5522,50.6306,355036.0
2020-06-11 15:40:00,58.12,58.38,58.11,58.38,352308.0,50.6219,50.8484,50.6132,50.8484,352308.0
2020-06-11 15:45:00,58.38,58.38,58.16,58.19,579805.0,50.8484,50.8484,50.6568,50.6829,579805.0
2020-06-11 15:50:00,58.18,58.2,58.1,58.19,529559.0,50.6742,50.6916,50.6045,50.6829,529559.0
2020-06-11 15:55:00,58.19,58.25,58.09,58.11,1055304.0,50.6829,50.7351,50.5958,50.6132,1055304.0
2020-06-12 09:30:00,58.89,58.92,58.65,58.68,175506.0,51.2926,51.3187,51.0835,51.1097,175506.0
2020-06-12 09:35:00,58.68,58.68,58.54,58.67,95986.0,51.1097,51.1097,50.9877,51.101,95986.0
2020-06-12 09:40:00,58.68,58.76,58.62,58.7,308037.0,51.1097,51.1793,51.0574,51.1271,308037.0
2020-06-12 09:45:00,58.7,58.73,58.56,58.57,137832.0,51.1271,51.1532,51.0051,51.0139,137832.0
2020-06-12 09:50:00,58.57,58.69,58.57,58.62,141552.0,51.0139,51.1184,51.0139,51.0574,141552.0
2020-06-12 09:55:00,58.63,58.67,58.58,58.65,156275.0,51.0661,51.101,51.0226,51.0835,156275.0
2020-06-12 10:00:00,58.65,58.75,58.61,58.74,198207.0,51.0835,51.1706,51.0487,51.1619,198207.0
2020-06-12 10:05:00,58.74,58.77,58.71,58.77,403625.0,51.1619,51.1881,51.1358,51.1881,403625.0
2020-06-12 10:10:00,58.77,58.79,58.57,58.57,177002.0,51.1881,51.2055,51.0139,51.0139,177002.0
2020-06-12 10:15:00,58.57,58.72,58.57,58.66,286074.0,51.0139,51.1445,51.0139,51.0922,286074.0
2020-06-12 10:20:00,58.67,58.78,58.67,58.77,211761.0,51.101,51.1968,51.101,51.1881,211761.0
2020-06-12 10:25:00,58.77,58.78,58.62,58.63,193824.0,51.1881,51.1968,51.0574,51.0661,193824.0
2020-06-12 10:30:00,58.63,58.67,58.58,58.64,122877.0,51.0661,51.101,51.0226,51.0748,122877.0
2020-06-12 10:35:00,58.61,58.63,58.49,58.5,185198.0,51.0487,51.0661,50.9442,50.9529,185198.0
2020-06-12 10:40:00,58.5,58.61,58.5,58.55,103747.0,50.9529,51.0487,50.9529,50.9964,103747.0
2020-06-12 10:45:00,58.53,58.62,58.5,58.52,278120.0,50.979,51.0574,50.9529,50.9703,278120.0
2020-06-12 10:50:00,58.52,58.55,58.36,58.39,403114.0,50.9703,50.9964,50.831,50.8571,403114.0
2020-06-12 10:55:00,58.4,58.43,58.29,58.32,76346.0,50.8658,50.8919,50.77,50.7961,76346.0
2020-06-12 11:00:00,58.32,58.39,58.1,58.11,133696.0,50.7961,50.8571,50.6045,50.6132,133696.0
2020-06-12 11:05:00,58.11,58.33,58.11,58.31,203215.0,50.6132,50.8048,50.6132,50.7874,203215.0
2020-06-12 11:10:00,58.32,58.32,58.16,58.17,139080.0,50.7961,50.7961,50.6568,50.6655,139080.0
2020-06-12 11:15:00,58.17,58.26,58.01,58.01,279630.0,50.6655,50.7439,50.5261,50.5261,279630.0
2020-06-12 11:20:00,58.01,58.15,57.93,57.97,243183.0,50.5261,50.648,50.4564,50.4913,243183.0
2020-06-12 11:25:00,57.99,58.21,57.99,58.14,262781.0,50.5087,50.7003,50.5087,50.6393,262781.0
2020-06-12 11:30:00,58.15,58.35,58.13,58.33,209156.0,50.648,50.8222,50.6306,50.8048,209156.0
2020-06-12 11:35:00,58.33,58.53,58.33,58.48,164613.0,50.8048,50.979,50.8048,50.9355,164613.0
2020-06-12 11:40:00,58.48,58.5,58.38,58.4,130013.0,50.9355,50.9529,50.8484,50.8658,130013.0
2020-06-12 11:45:00,58.41,58.56,58.39,58.46,171921.0,50.8745,51.0051,50.8571,50.918,171921.0
2020-06-12 11:50:00,58.45,58.47,58.33,58.43,166048.0,50.9093,50.9268,50.8048,50.8919,166048.0
2020-06-12 11:55:00,58.41,58.56,58.39,58.55,127664.0,50.8745,51.0051,50.8571,50.9964,127664.0
2020-06-12 12:00:00,58.56,58.63,58.52,58.62,98296.0,51.0051,51.0661,50.9703,51.0574,98296.0
2020-06-12 12:05:00,58.63,58.69,58.59,58.65,89460.0,51.0661,51.1184,51.0313,51.0835,89460.0
2020-06-12 12:10:00,58.65,58.7,58.57,58.68,208561.0,51.0835,51.1271,51.0139,51.1097,208561.0
2020-06-12 12:15:00,58.68,58.78,58.63,58.75,106436.0,51.1097,51.1968,51.0661,51.1706,106436.0
2020-06-12 12:20:00,58.75,58.76,58.56,58.57,156791.0,51.1706,51.1793,51.0051,51.0139,156791.0
2020-06-12 12:25:00,58.57,58.65,58.51,58.57,154124.0,51.0139,51.0835,50.9616,51.0139,154124.0
2020-06-12 12:30:00,58.56,58.57,58.46,58.48,114104.0,51.0051,51.0139,50.918,50.9355,114104.0
2020-06-12 12:35:00,58.47,58.51,58.41,58.46,130367.0,50.9268,50.9616,50.8745,50.918,130367.0
2020-06-12 12:40:00,58.46,58.55,58.41,58.42,120217.0,50.918,50.9964,50.8745,50.8832,120217.0
2020-06-12 12:45:00,58.42,58.42,58.29,58.3,158172.0,50.8832,50.8832,50.77,50.7787,158172.0
2020-06-12 12:50:00,58.31,58.44,58.3,58.44,102543.0,50.7874,50.9006,50.7787,50.9006,102543.0
2020-06-12 12:55:00,58.43,58.45,58.37,58.37,58483.0,50.8919,50.9093,50.8397,50.8397,58483.0
2020-06-12 13:00:00,58.38,58.4,58.17,58.17,158574.0,50.8484,50.8658,50.6655,50.6655,158574.0
2020-06-12 13:05:00,58.17,58.21,58.12,58.16,104422.0,50.6655,50.7003,50.6219,50.6568,104422.0
2020-06-12 13:10:00,58.16,58.16,58.1,58.12,94040.0,50.6568,50.6568,50.6045,50.6219,94040.0
2020-06-12 13:15:00,58.13,58.14,58.01,58.08,75354.0,50.6306,50.6393,50.5261,50.5871,75354.0
2020-06-12 13:20:00,58.07,58.18,57.96,58.0,123728.0,50.5784,50.6742,50.4826,50.5174,123728.0
2020-06-12 13:25:00,57.99,58.12,57.98,58.01,171187.0,50.5087,50.6219,50.5,50.5261,171187.0
2020-06-12 13:30:00,58.01,58.08,57.87,57.88,192101.0,50.5261,50.5871,50.4042,50.4129,192101.0
2020-06-12 13:35:00,57.88,57.95,57.76,57.83,199438.0,50.4129,50.4738,50.3084,50.3693,199438.0
2020-06-12 13:40:00,57.82,57.98,57.77,57.84,210237.0,50.3606,50.5,50.3171,50.378,210237.0
2020-06-12 13:45:00,57.84,57.88,57.66,57.69,386886.0,50.378,50.4129,50.2213,50.2474,386886.0
2020-06-12 13:50:00,57.7,57.79,57.63,57.77,281999.0,50.2561,50.3345,50.1951,50.3171,281999.0
2020-06-12 13:55:00,57.76,57.86,57.64,57.66,128236.0,50.3084,50.3955,50.2038,50.2213,128236.0
2020-06-12 14:00:00,57.67,57.9,57.61,57.82,311417.0,50.23,50.4303,50.1777,50.3606,311417.0
2020-06-12 14:05:00,57.82,57.83,57.64,57.68,145367.0,50.3606,50.3693,50.2038,50.2387,145367.0
2020-06-12 14:10:00,57.69,57.96,57.69,57.83,280507.0,50.2474,50.4826,50.2474,50.3693,280507.0
2020-06-12 14:15:00,57.84,57.9,57.76,57.78,195817.0,50.378,50.4303,50.3084,50.3258,195817.0
2020-06-12 14:20:00,57.78,57.85,57.72,57.78,134080.0,50.3258,50.3867,50.2735,50.3258,134080.0
2020-06-12 14:25:00,57.79,57.9,57.78,57.86,200484.0,50.3345,50.4303,50.3258,50.3955,200484.0
2020-06-12 14:30:00,57.87,58.11,57.85,57.99,522652.0,50.4042,50.6132,50.3867,50.5087,522652.0
2020-06-12 14:35:00,58.0,58.03,57.9,57.92,96927.0,50.5174,50.5435,50.4303,50.4477,96927.0
2020-06-12 14:40:00,57.92,57.98,57.82,57.88,143508.0,50.4477,50.5,50.3606,50.4129,143508.0
2020-06-12 14:45:00,57.88,58.03,57.88,57.95,176058.0,50.4129,50.5435,50.4129,50.4738,176058.0
2020-06-12 14:50:00,57.96,58.1,57.91,58.1,131908.0,50.4826,50.6045,50.439,50.6045,131908.0
2020-06-12 14:55:00,58.09,58.09,57.93,58.04,296585.0,50.5958,50.5958,50.4564,50.5522,296585.0
2020-06-12 15:00:00,58.05,58.24,58.05,58.16,252687.0,50.5609,50.7264,50.5609,50.6568,252687.0
2020-06-12 15:05:00,58.17,58.3,58.11,58.19,337520.0,50.6655,50.7787,50.6132,50.6829,337520.0
2020-06-12 15:10:00,58.19,58.33,58.19,58.32,268534.0,50.6829,50.8048,50.6829,50.7961,268534.0
2020-06-12 15:15:00,58.32,58.33,58.07,58.17,328696.0,50.7961,50.8048,50.5784,50.6655,328696.0
2020-06-12 15:20:00,58.17,58.22,57.99,58.0,169898.0,50.6655,50.709,50.5087,50.5174,169898.0
2020-06-12 15:25:00,58.01,58.07,57.87,57.94,222309.0,50.5261,50.5784,50.4042,50.4651,222309.0
2020-06-12 15:30:00,57.95,58.01,57.83,57.94,297811.0,50.4738,50.5261,50.3693,50.4651,297811.0
2020-06-12 15:35:00,57.94,58.05,57.88,57.94,300524.0,50.4651,50.5609,50.4129,50.4651,300524.0
2020-06-12 15:40:00,57.94,58.02,57.9,58.01,450878.0,50.4651,50.5348,50.4303,50.5261,450878.0
2020-06-12 15:45:00,58.01,58.25,58.0,58.25,441414.0,50.5261,50.7351,50.5174,50.7351,441414.0
2020-06-12 15:50:00,58.26,58.33,58.15,58.2,397105.0,50.7439,50.8048,50.648,50.6916,397105.0
2020-06-12 15:55:00,58.2,58.28,58.13,58.14,1158042.0,50.6916,50.7613,50.6306,50.6393,1158042.0
2020-06-15 09:30:00,57.58,57.61,57.27,57.29,451649.0,50.1516,50.1777,49.8816,49.899,451649.0
2020-06-15 09:35:00,57.29,57.41,57.19,57.37,166448.0,49.899,50.0035,49.8119,49.9687,166448.0
2020-06-15 09:40:00,57.39,57.52,57.37,57.43,250589.0,49.9861,50.0993,49.9687,50.0209,250589.0
2020-06-15 09:45:00,57.43,57.46,57.31,57.36,117209.0,50.0209,50.0471,49.9164,49.96,117209.0
2020-06-15 09:50:00,57.36,57.59,57.33,57.55,107081.0,49.96,50.1603,49.9338,50.1254,107081.0
2020-06-15 09:55:00,57.56,57.68,57.56,57.65,158284.0,50.1342,50.2387,50.1342,50.2125,158284.0
2020-06-15 10:00:00,57.66,57.74,57.56,57.73,129354.0,50.2213,50.2909,50.1342,50.2822,129354.0
2020-06-15 10:05:00,57.74,57.82,57.71,57.78,69759.0,50.2909,50.3606,50.2648,50.3258,69759.0
2020-06-15 10:10:00,57.79,57.86,57.71,57.72,90402.0,50.3345,50.3955,50.2648,50.2735,90402.0
2020-06-15 10:15:00,57.72,57.79,57.69,57.79,49434.0,50.2735,50.3345,50.2474,50.3345,49434.0
2020-06-15 10:20:00,57.79,57.8,57.64,57.65,130236.0,50.3345,50.3432,50.2038,50.2125,130236.0
2020-06-15 10:25:00,57.65,57.7,57.59,57.61,109253.0,50.2125,50.2561,50.1603,50.1777,109253.0
2020-06-15 10:30:00,57.6,57.68,57.54,57.68,92940.0,50.169,50.2387,50.1167,50.2387,92940.0
2020-06-15 10:35:00,57.68,57.72,57.6,57.6,81724.0,50.2387,50.2735,50.169,50.169,81724.0
2020-06-15 10:40:00,57.6,57.68,57.52,57.68,58459.0,50.169,50.2387,50.0993,50.2387,58459.0
2020-06-15 10:45:00,57.68,57.87,57.67,57.81,127222.0,50.2387,50.4042,50.23,50.3519,127222.0
2020-06-15 10:50:00,57.81,57.96,57.77,57.94,50512.0,50.3519,50.4826,50.3171,50.4651,50512.0
2020-06-15 10:55:00,57.94,57.96,57.8,57.82,78125.0,50.4651,50.4826,50.3432,50.3606,78125.0
2020-06-15 11:00:00,57.82,57.94,57.76,57.92,132142.0,50.3606,50.4651,50.3084,50.4477,132142.0
2020-06-15 11:05:00,57.92,57.98,57.91,57.97,99439.0,50.4477,50.5,50.439,50.4913,99439.0
2020-06-15 11:10:00,57.98,58.03,57.93,58.02,94287.0,50.5,50.5435,50.4564,50.5348,94287.0
2020-06-15 11:15:00,58.02,58.02,57.9,57.98,94149.0,50.5348,50.5348,50.4303,50.5,94149.0
2020-06-15 11:20:00,57.99,58.05,57.95,58.05,81618.0,50.5087,50.5609,50.4738,50.5609,81618.0
2020-06-15 11:25:00,58.05,58.06,57.88,57.89,73548.0,50.5609,50.5697,50.4129,50.4216,73548.0
2020-06-15 11:30:00,57.9,57.96,57.86,57.9,104537.0,50.4303,50.4826,50.3955,50.4303,104537.0
2020-06-15 11:35:00,57.91,58.04,57.88,58.01,54854.0,50.439,50.5522,50.4129,50.5261,54854.0
2020-06-15 11:40:00,58.01,58.05,57.88,57.88,135541.0,50.5261,50.5609,50.4129,50.4129,135541.0
2020-06-15 11:45:00,57.89,57.93,57.86,57.93,97791.0,50.4216,50.4564,50.3955,50.4564,97791.0
2020-06-15 11:50:00,57.93,58.02,57.92,57.95,69122.0,50.4564,50.5348,50.4477,50.4738,69122.0
2020-06-15 11:55:00,57.96,58.09,57.96,58.06,68879.0,50.4826,50.5958,50.4826,50.5697,68879.0
2020-06-15 12:00:00,58.05,58.24,58.01,58.22,71342.0,50.5609,50.7264,50.5261,50.709,71342.0
2020-06-15 12:05:00,58.23,58.26,58.21,58.24,70351.0,50.7177,50.7439,50.7003,50.7264,70351.0
2020-06-15 12:10:00,58.24,58.25,58.15,58.17,458523.0,50.7264,50.7351,50.648,50.6655,458523.0
2020-06-15 12:15:00,58.18,58.24,58.16,58.21,77645.0,50.6742,50.7264,50.6568,50.7003,77645.0
2020-06-15 12:20:00,58.21,58.26,58.19,58.26,39517.0,50.7003,50.7439,50.6829,50.7439,39517.0
2020-06-15 12:25:00,58.26,58.29,58.21,58.26,50663.0,50.7439,50.77,50.7003,50.7439,50663.0
2020-06-15 12:30:00,58.27,58.27,58.19,58.2,63707.0,50.7526,50.7526,50.6829,50.6916,63707.0
2020-06-15 12:35:00,58.21,58.31,58.21,58.28,31937.0,50.7003,50.7874,50.7003,50.7613,31937.0
2020-06-15 12:40:00,58.28,58.32,58.22,58.23,35480.0,50.7613,50.7961,50.709,50.7177,35480.0
2020-06-15 12:45:00,58.23,58.28,58.2,58.26,113445.0,50.7177,50.7613,50.6916,50.7439,113445.0
2020-06-15 12:50:00,58.26,58.26,58.18,58.25,228517.0,50.7439,50.7439,50.6742,50.7351,228517.0
2020-06-15 12:55:00,58.25,58.27,58.19,58.27,62212.0,50.7351,50.7526,50.6829,50.7526,62212.0
2020-06-15 13:00:00,58.27,58.3,58.22,58.3,43179.0,50.7526,50.7787,50.709,50.7787,43179.0
2020-06-15 13:05:00,58.29,58.35,58.28,58.35,28086.0,50.77,50.8222,50.7613,50.8222,28086.0
2020-06-15 13:10:00,58.35,58.37,58.3,58.32,34378.0,50.8222,50.8397,50.7787,50.7961,34378.0
2020-06-15 13:15:00,58.33,58.38,58.28,58.3,93610.0,50.8048,50.8484,50.7613,50.7787,93610.0
2020-06-15 13:20:00,58.3,58.33,58.22,58.23,40587.0,50.7787,50.8048,50.709,50.7177,40587.0
2020-06-15 13:25:00,58.23,58.26,58.2,58.23,31659.0,50.7177,50.7439,50.6916,50.7177,31659.0
2020-06-15 13:30:00,58.23,58.25,58.17,58.21,38010.0,50.7177,50.7351,50.6655,50.7003,38010.0
2020-06-15 13:35:00,58.21,58.28,58.2,58.26,102779.0,50.7003,50.7613,50.6916,50.7439,102779.0
2020-06-15 13:40:00,58.26,58.27,58.19,58.21,36790.0,50.7439,50.7526,50.6829,50.7003,36790.0
2020-06-15 13:45:00,58.21,58.24,58.2,58.21,22150.0,50.7003,50.7264,50.6916,50.7003,22150.0
2020-06-15 13:50:00,58.22,58.26,58.2,58.21,38020.0,50.709,50.7439,50.6916,50.7003,38020.0
2020-06-15 13:55:00,58.22,58.22,58.14,58.15,66975.0,50.709,50.709,50.6393,50.648,66975.0
2020-06-15 14:00:00,58.16,58.59,58.16,58.55,339586.0,50.6568,51.0313,50.6568,50.9964,339586.0
2020-06-15 14:05:00,58.56,58.65,58.53,58.61,271402.0,51.0051,51.0835,50.979,51.0487,271402.0
2020-06-15 14:10:00,58.61,58.69,58.56,58.68,255437.0,51.0487,51.1184,51.0051,51.1097,255437.0
2020-06-15 14:15:00,58.68,58.82,58.68,58.81,147112.0,51.1097,51.2316,51.1097,51.2229,147112.0
2020-06-15 14:20:00,58.8,58.83,58.75,58.82,163954.0,51.2142,51.2403,51.1706,51.2316,163954.0
2020-06-15 14:25:00,58.82,58.85,58.77,58.82,533636.0,51.2316,51.2577,51.1881,51.2316,533636.0
2020-06-15 14:30:00,58.82,58.87,58.65,58.65,216812.0,51.2316,51.2752,51.0835,51.0835,216812.0
2020-06-15 14:35:00,58.67,58.78,58.67,58.73,251575.0,51.101,51.1968,51.101,51.1532,251575.0
2020-06-15 14:40:00,58.73,58.79,58.65,58.68,166492.0,51.1532,51.2055,51.0835,51.1097,166492.0
2020-06-15 14:45:00,58.68,58.75,58.67,58.71,94866.0,51.1097,51.1706,51.101,51.1358,94866.0
2020-06-15 14:50:00,58.72,58.74,58.59,58.64,156228.0,51.1445,51.1619,51.0313,51.0748,156228.0
2020-06-15 14:55:00,58.64,58.68,58.62,58.65,260088.0,51.0748,51.1097,51.0574,51.0835,260088.0
2020-06-15 15:00:00,58.65,58.85,58.64,58.8,501276.0,51.0835,51.2577,51.0748,51.2142,501276.0
2020-06-15 15:05:00,58.79,58.79,58.7,58.72,80247.0,51.2055,51.2055,51.1271,51.1445,80247.0
2020-06-15 15:10:00,58.73,58.77,58.69,58.71,69379.0,51.1532,51.1881,51.1184,51.1358,69379.0
2020-06-15 15:15:00,58.7,58.74,58.65,58.68,115040.0,51.1271,51.1619,51.0835,51.1097,115040.0
2020-06-15 15:20:00,58.67,58.69,58.58,58.68,127062.0,51.101,51.1184,51.0226,51.1097,127062.0
2020-06-15 15:25:00,58.68,58.73,58.57,58.58,156106.0,51.1097,51.1532,51.0139,51.0226,156106.0
2020-06-15 15:30:00,58.58,58.61,58.43,58.46,204427.0,51.0226,51.0487,50.8919,50.918,204427.0
2020-06-15 15:35:00,58.46,58.49,58.37,58.46,145641.0,50.918,50.9442,50.8397,50.918,145641.0
2020-06-15 15:40:00,58.46,58.54,58.41,58.53,87704.0,50.918,50.9877,50.8745,50.979,87704.0
2020-06-15 15:45:00,58.53,58.6,58.49,58.54,257049.0,50.979,51.04,50.9442,50.9877,257049.0
2020-06-15 15:50:00,58.55,58.74,58.52,58.71,319640.0,50.9964,51.1619,50.9703,51.1358,319640.0
2020-06-15 15:55:00,58.71,58.81,58.66,58.8,631956.0,51.1358,51.2229,51.0922,51.2142,631956.0
2020-06-16 09:30:00,59.95,60.01,59.87,59.9,265188.0,52.2158,52.2681,52.1461,52.1723,265188.0
2020-06-16 09:35:00,59.9,59.99,59.85,59.94,147002.0,52.1723,52.2507,52.1287,52.2071,147002.0
2020-06-16 09:40:00,59.94,60.0,59.86,59.94,119833.0,52.2071,52.2594,52.1374,52.2071,119833.0
2020-06-16 09:45:00,59.96,60.02,59.78,59.78,184428.0,52.2245,52.2768,52.0678,52.0678,184428.0
2020-06-16 09:50:00,59.78,59.87,59.74,59.77,100948.0,52.0678,52.1461,52.0329,52.059,100948.0
2020-06-16 09:55:00,59.78,59.8,59.74,59.74,109952.0,52.0678,52.0852,52.0329,52.0329,109952.0
2020-06-16 10:00:00,59.74,59.77,59.65,59.69,156579.0,52.0329,52.059,51.9545,51.9894,156579.0
2020-06-16 10:05:00,59.67,59.77,59.65,59.69,68354.0,51.9719,52.059,51.9545,51.9894,68354.0
2020-06-16 10:10:00,59.68,59.78,59.67,59.76,36565.0,51.9807,52.0678,51.9719,52.0503,36565.0
2020-06-16 10:15:00,59.77,59.92,59.77,59.92,55117.0,52.059,52.1897,52.059,52.1897,55117.0
2020-06-16 10:20:00,59.9,59.9,59.8,59.85,87333.0,52.1723,52.1723,52.0852,52.1287,87333.0
2020-06-16 10:25:00,59.86,59.97,59.85,59.97,65100.0,52.1374,52.2332,52.1287,52.2332,65100.0
2020-06-16 10:30:00,59.97,60.02,59.89,59.89,108307.0,52.2332,52.2768,52.1636,52.1636,108307.0
2020-06-16 10:35:00,59.89,59.9,59.64,59.73,211730.0,52.1636,52.1723,51.9458,52.0242,211730.0
2020-06-16 10:40:00,59.74,59.75,59.65,59.73,92578.0,52.0329,52.0416,51.9545,52.0242,92578.0
2020-06-16 10:45:00,59.73,59.77,59.64,59.74,128377.0,52.0242,52.059,51.9458,52.0329,128377.0
2020-06-16 10:50:00,59.74,59.74,59.38,59.45,170333.0,52.0329,52.0329,51.7194,51.7803,170333.0
2020-06-16 10:55:00,59.45,59.5,59.1,59.19,357977.0,51.7803,51.8239,51.4755,51.5539,357977.0
2020-06-16 11:00:00,59.18,59.28,58.94,59.27,398360.0,51.5452,51.6323,51.3361,51.6236,398360.0
2020-06-16 11:05:00,59.27,59.4,59.26,59.4,86913.0,51.6236,51.7368,51.6148,51.7368,86913.0
2020-06-16 11:10:00,59.41,59.43,59.24,59.34,121232.0,51.7455,51.7629,51.5974,51.6845,121232.0
2020-06-16 11:15:00,59.36,59.55,59.35,59.47,164179.0,51.7019,51.8674,51.6932,51.7977,164179.0
2020-06-16 11:20:00,59.46,59.6,59.44,59.56,88841.0,51.789,51.911,51.7716,51.8761,88841.0
2020-06-16 11:25:00,59.56,59.59,59.5,59.54,64877.0,51.8761,51.9023,51.8239,51.8587,64877.0
2020-06-16 11:30:00,59.54,59.68,59.47,59.54,121471.0,51.8587,51.9807,51.7977,51.8587,121471.0
2020-06-16 11:35:00,59.54,59.59,59.42,59.47,130551.0,51.8587,51.9023,51.7542,51.7977,130551.0
2020-06-16 11:40:00,59.45,59.57,59.45,59.52,78354.0,51.7803,51.8848,51.7803,51.8413,78354.0
2020-06-16 11:45:00,59.54,59.7,59.52,59.66,63745.0,51.8587,51.9981,51.8413,51.9632,63745.0
2020-06-16 11:50:00,59.66,59.72,59.54,59.55,99128.0,51.9632,52.0155,51.8587,51.8674,99128.0
2020-06-16 11:55:00,59.55,59.57,59.42,59.45,64851.0,51.8674,51.8848,51.7542,51.7803,64851.0
2020-06-16 12:00:00,59.45,59.51,59.33,59.37,36546.0,51.7803,51.8326,51.6758,51.7107,36546.0
2020-06-16 12:05:00,59.37,59.39,59.26,59.37,54778.0,51.7107,51.7281,51.6148,51.7107,54778.0
2020-06-16 12:10:00,59.36,59.42,59.3,59.42,122017.0,51.7019,51.7542,51.6497,51.7542,122017.0
2020-06-16 12:15:00,59.44,59.46,59.34,59.42,69958.0,51.7716,51.789,51.6845,51.7542,69958.0
2020-06-16 12:20:00,59.42,59.49,59.4,59.44,45378.0,51.7542,51.8152,51.7368,51.7716,45378.0
2020-06-16 12:25:00,59.45,59.55,59.43,59.52,52853.0,51.7803,51.8674,51.7629,51.8413,52853.0
2020-06-16 12:30:00,59.52,59.68,59.52,59.68,104458.0,51.8413,51.9807,51.8413,51.9807,104458.0
2020-06-16 12:35:00,59.68,59.82,59.67,59.79,87893.0,51.9807,52.1026,51.9719,52.0765,87893.0
2020-06-16 12:40:00,59.8,59.84,59.74,59.8,41218.0,52.0852,52.12,52.0329,52.0852,41218.0
2020-06-16 12:45:00,59.81,59.82,59.71,59.72,44239.0,52.0939,52.1026,52.0068,52.0155,44239.0
2020-06-16 12:50:00,59.73,59.77,59.71,59.73,43566.0,52.0242,52.059,52.0068,52.0242,43566.0
2020-06-16 12:55:00,59.74,59.78,59.68,59.77,113914.0,52.0329,52.0678,51.9807,52.059,113914.0
2020-06-16 13:00:00,59.75,59.86,59.75,59.78,71682.0,52.0416,52.1374,52.0416,52.0678,71682.0
2020-06-16 13:05:00,59.78,59.81,59.74,59.8,76113.0,52.0678,52.0939,52.0329,52.0852,76113.0
2020-06-16 13:10:00,59.81,59.85,59.81,59.83,74725.0,52.0939,52.1287,52.0939,52.1113,74725.0
2020-06-16 13:15:00,59.84,59.91,59.83,59.89,75006.0,52.12,52.181,52.1113,52.1636,75006.0
2020-06-16 13:20:00,59.88,59.89,59.82,59.88,44856.0,52.1549,52.1636,52.1026,52.1549,44856.0
2020-06-16 13:25:00,59.88,59.91,59.84,59.85,37082.0,52.1549,52.181,52.12,52.1287,37082.0
2020-06-16 13:30:00,59.85,59.87,59.79,59.8,33098.0,52.1287,52.1461,52.0765,52.0852,33098.0
2020-06-16 13:35:00,59.8,59.81,59.72,59.75,52776.0,52.0852,52.0939,52.0155,52.0416,52776.0
2020-06-16 13:40:00,59.75,59.82,59.75,59.8,61648.0,52.0416,52.1026,52.0416,52.0852,61648.0
2020-06-16 13:45:00,59.8,59.8,59.76,59.77,59094.0,52.0852,52.0852,52.0503,52.059,59094.0
2020-06-16 13:50:00,59.77,59.83,59.66,59.69,114298.0,52.059,52.1113,51.9632,51.9894,114298.0
2020-06-16 13:55:00,59.68,59.7,59.64,59.67,35207.0,51.9807,51.9981,51.9458,51.9719,35207.0
2020-06-16 14:00:00,59.68,59.78,59.67,59.77,138510.0,51.9807,52.0678,51.9719,52.059,138510.0
2020-06-16 14:05:00,59.78,59.8,59.73,59.77,89946.0,52.0678,52.0852,52.0242,52.059,89946.0
2020-06-16 14:10:00,59.77,59.86,59.74,59.84,133299.0,52.059,52.1374,52.0329,52.12,133299.0
2020-06-16 14:15:00,59.84,59.92,59.83,59.85,168945.0,52.12,52.1897,52.1113,52.1287,168945.0
2020-06-16 14:20:00,59.86,59.9,59.61,59.71,231608.0,52.1374,52.1723,51.9197,52.0068,231608.0
2020-06-16 14:25:00,59.71,59.77,59.65,59.73,78689.0,52.0068,52.059,51.9545,52.0242,78689.0
2020-06-16 14:30:00,59.73,59.86,59.73,59.79,140823.0,52.0242,52.1374,52.0242,52.0765,140823.0
2020-06-16 14:35:00,59.78,59.86,59.76,59.82,51259.0,52.0678,52.1374,52.0503,52.1026,51259.0
2020-06-16 14:40:00,59.82,59.83,59.72,59.76,31502.0,52.1026,52.1113,52.0155,52.0503,31502.0
2020-06-16 14:45:00,59.78,59.79,59.69,59.76,34610.0,52.0678,52.0765,51.9894,52.0503,34610.0
2020-06-16 14:50:00,59.76,59.79,59.7,59.77,48266.0,52.0503,52.0765,51.9981,52.059,48266.0
2020-06-16 14:55:00,59.79,59.8,59.74,59.79,32575.0,52.0765,52.0852,52.0329,52.0765,32575.0
2020-06-16 15:00:00,59.78,59.83,59.71,59.77,57338.0,52.0678,52.1113,52.0068,52.059,57338.0
2020-06-16 15:05:00,59.77,59.8,59.6,59.63,108883.0,52.059,52.0852,51.911,51.9371,108883.0
2020-06-16 15:10:00,59.62,59.68,59.61,59.64,93426.0,51.9284,51.9807,51.9197,51.9458,93426.0
2020-06-16 15:15:00,59.64,59.64,59.4,59.46,180581.0,51.9458,51.9458,51.7368,51.789,180581.0
2020-06-16 15:20:00,59.46,59.58,59.46,59.54,199034.0,51.789,51.8936,51.789,51.8587,199034.0
2020-06-16 15:25:00,59.54,59.63,59.54,59.61,191549.0,51.8587,51.9371,51.8587,51.9197,191549.0
2020-06-16 15:30:00,59.6,59.77,59.57,59.76,253399.0,51.911,52.059,51.8848,52.0503,253399.0
2020-06-16 15:35:00,59.77,59.77,59.64,59.66,151204.0,52.059,52.059,51.9458,51.9632,151204.0
2020-06-16 15:40:00,59.67,59.71,59.5,59.52,285775.0,51.9719,52.0068,51.8239,51.8413,285775.0
2020-06-16 15:45:00,59.52,59.6,59.46,59.53,173947.0,51.8413,51.911,51.789,51.85,173947.0
2020-06-16 15:50:00,59.53,59.65,59.44,59.47,442874.0,51.85,51.9545,51.7716,51.7977,442874.0
2020-06-16 15:55:00,59.46,59.74,59.44,59.74,852357.0,51.789,52.0329,51.7716,52.0329,852357.0
2020-06-17 09:30:00,59.82,60.0,59.81,59.94,119542.0,52.1026,52.2594,52.0939,52.2071,119542.0
2020-06-17 09:35:00,59.93,60.02,59.85,59.85,84923.0,52.1984,52.2768,52.1287,52.1287,84923.0
2020-06-17 09:40:00,59.84,59.95,59.79,59.91,157272.0,52.12,52.2158,52.0765,52.181,157272.0
2020-06-17 09:45:00,59.92,59.97,59.86,59.95,115409.0,52.1897,52.2332,52.1374,52.2158,115409.0
2020-06-17 09:50:00,59.96,60.02,59.95,59.98,88968.0,52.2245,52.2768,52.2158,52.242,88968.0
2020-06-17 09:55:00,59.98,59.98,59.72,59.78,147468.0,52.242,52.242,52.0155,52.0678,147468.0
2020-06-17 10:00:00,59.79,59.86,59.78,59.8,93048.0,52.0765,52.1374,52.0678,52.0852,93048.0
2020-06-17 10:05:00,59.81,59.98,59.8,59.98,61655.0,52.0939,52.242,52.0852,52.242,61655.0
2020-06-17 10:10:00,59.98,60.02,59.91,59.94,88089.0,52.242,52.2768,52.181,52.2071,88089.0
2020-06-17 10:15:00,59.95,60.07,59.79,59.82,296163.0,52.2158,52.3203,52.0765,52.1026,296163.0
2020-06-17 10:20:00,59.83,59.9,59.79,59.8,153273.0,52.1113,52.1723,52.0765,52.0852,153273.0
2020-06-17 10:25:00,59.8,59.83,59.73,59.76,221662.0,52.0852,52.1113,52.0242,52.0503,221662.0
2020-06-17 10:30:00,59.76,59.83,59.65,59.82,283111.0,52.0503,52.1113,51.9545,52.1026,283111.0
2020-06-17 10:35:00,59.81,59.87,59.77,59.86,91741.0,52.0939,52.1461,52.059,52.1374,91741.0
2020-06-17 10:40:00,59.86,59.88,59.79,59.88,60078.0,52.1374,52.1549,52.0765,52.1549,60078.0
2020-06-17 10:45:00,59.88,59.9,59.85,59.9,88469.0,52.1549,52.1723,52.1287,52.1723,88469.0
2020-06-17 10:50:00,59.9,59.97,59.87,59.94,158589.0,52.1723,52.2332,52.1461,52.2071,158589.0
2020-06-17 10:55:00,59.94,60.01,59.87,59.88,119137.0,52.2071,52.2681,52.1461,52.1549,119137.0
2020-06-17 11:00:00,59.88,59.9,59.81,59.83,127939.0,52.1549,52.1723,52.0939,52.1113,127939.0
2020-06-17 11:05:00,59.84,59.89,59.83,59.86,141567.0,52.12,52.1636,52.1113,52.1374,141567.0
2020-06-17 11:10:00,59.86,59.9,59.81,59.84,103713.0,52.1374,52.1723,52.0939,52.12,103713.0
2020-06-17 11:15:00,59.84,59.85,59.75,59.77,91851.0,52.12,52.1287,52.0416,52.059,91851.0
2020-06-17 11:20:00,59.77,59.77,59.69,59.7,60299.0,52.059,52.059,51.9894,51.9981,60299.0
2020-06-17 11:25:00,59.7,59.75,59.66,59.75,53723.0,51.9981,52.0416,51.9632,52.0416,53723.0
2020-06-17 11:30:00,59.75,59.78,59.7,59.78,50866.0,52.0416,52.0678,51.9981,52.0678,50866.0
2020-06-17 11:35:00,59.78,59.82,59.77,59.8,63246.0,52.0678,52.1026,52.059,52.0852,63246.0
2020-06-17 11:40:00,59.8,59.83,59.79,59.82,46790.0,52.0852,52.1113,52.0765,52.1026,46790.0
2020-06-17 11:45:00,59.82,59.85,59.82,59.83,51300.0,52.1026,52.1287,52.1026,52.1113,51300.0
2020-06-17 11:50:00,59.83,59.83,59.76,59.79,50650.0,52.1113,52.1113,52.0503,52.0765,50650.0
2020-06-17 11:55:00,59.79,59.87,59.79,59.87,96578.0,52.0765,52.1461,52.0765,52.1461,96578.0
2020-06-17 12:00:00,59.86,59.86,59.81,59.81,39286.0,52.1374,52.1374,52.0939,52.0939,39286.0
2020-06-17 12:05:00,59.8,59.85,59.79,59.81,36999.0,52.0852,52.1287,52.0765,52.0939,36999.0
2020-06-17 12:10:00,59.82,59.83,59.77,59.77,82106.0,52.1026,52.1113,52.059,52.059,82106.0
2020-06-17 12:15:00,59.77,59.81,59.75,59.77,43185.0,52.059,52.0939,52.0416,52.059,43185.0
2020-06-17 12:20:00,59.77,59.79,59.73,59.78,74472.0,52.059,52.0765,52.0242,52.0678,74472.0
2020-06-17 12:25:00,59.78,59.78,59.74,59.76,38427.0,52.0678,52.0678,52.0329,52.0503,38427.0
2020-06-17 12:30:00,59.76,59.92,59.75,59.9,114981.0,52.0503,52.1897,52.0416,52.1723,114981.0
2020-06-17 12:35:00,59.9,59.92,59.88,59.9,25911.0,52.1723,52.1897,52.1549,52.1723,25911.0
2020-06-17 12:40:00,59.9,59.92,59.87,59.91,29252.0,52.1723,52.1897,52.1461,52.181,29252.0
2020-06-17 12:45:00,59.92,59.93,59.86,59.91,46668.0,52.1897,52.1984,52.1374,52.181,46668.0
2020-06-17 12:50:00,59.9,59.91,59.87,59.89,65955.0,52.1723,52.181,52.1461,52.1636,65955.0
2020-06-17 12:55:00,59.89,59.9,59.84,59.9,136872.0,52.1636,52.1723,52.12,52.1723,136872.0
2020-06-17 13:00:00,59.9,59.99,59.9,59.97,101466.0,52.1723,52.2507,52.1723,52.2332,101466.0
2020-06-17 13:05:00,59.97,60.02,59.96,60.02,48283.0,52.2332,52.2768,52.2245,52.2768,48283.0
2020-06-17 13:10:00,60.02,60.02,59.98,59.99,52773.0,52.2768,52.2768,52.242,52.2507,52773.0
2020-06-17 13:15:00,60.0,60.0,59.94,59.96,31389.0,52.2594,52.2594,52.2071,52.2245,31389.0
2020-06-17 13:20:00,59.96,59.97,59.94,59.97,31801.0,52.2245,52.2332,52.2071,52.2332,31801.0
2020-06-17 13:25:00,59.96,60.01,59.96,59.98,40702.0,52.2245,52.2681,52.2245,52.242,40702.0
2020-06-17 13:30:00,59.98,60.0,59.97,59.99,42334.0,52.242,52.2594,52.2332,52.2507,42334.0
2020-06-17 13:35:00,59.99,60.03,59.98,60.01,36159.0,52.2507,52.2855,52.242,52.2681,36159.0
2020-06-17 13:40:00,60.01,60.02,59.95,59.96,94367.0,52.2681,52.2768,52.2158,52.2245,94367.0
2020-06-17 13:45:00,59.95,59.98,59.94,59.98,34746.0,52.2158,52.242,52.2071,52.242,34746.0
2020-06-17 13:50:00,59.98,60.01,59.95,59.98,49163.0,52.242,52.2681,52.2158,52.242,49163.0
2020-06-17 13:55:00,59.98,60.02,59.95,59.96,75999.0,52.242,52.2768,52.2158,52.2245,75999.0
2020-06-17 14:00:00,59.94,59.95,59.85,59.86,92665.0,52.2071,52.2158,52.1287,52.1374,92665.0
2020-06-17 14:05:00,59.87,59.96,59.86,59.96,86389.0,52.1461,52.2245,52.1374,52.2245,86389.0
2020-06-17 14:10:00,59.95,59.99,59.89,59.93,82502.0,52.2158,52.2507,52.1636,52.1984,82502.0
2020-06-17 14:15:00,59.93,59.95,59.85,59.86,95870.0,52.1984,52.2158,52.1287,52.1374,95870.0
2020-06-17 14:20:00,59.86,59.9,59.86,59.89,33827.0,52.1374,52.1723,52.1374,52.1636,33827.0
2020-06-17 14:25:00,59.89,59.93,59.84,59.9,69570.0,52.1636,52.1984,52.12,52.1723,69570.0
2020-06-17 14:30:00,59.9,59.91,59.82,59.86,48638.0,52.1723,52.181,52.1026,52.1374,48638.0
2020-06-17 14:35:00,59.86,59.87,59.82,59.85,39299.0,52.1374,52.1461,52.1026,52.1287,39299.0
2020-06-17 14:40:00,59.85,59.94,59.84,59.87,125198.0,52.1287,52.2071,52.12,52.1461,125198.0
2020-06-17 14:45:00,59.87,59.88,59.82,59.84,44542.0,52.1461,52.1549,52.1026,52.12,44542.0
2020-06-17 14:50:00,59.84,59.91,59.82,59.83,85457.0,52.12,52.181,52.1026,52.1113,85457.0
2020-06-17 14:55:00,59.84,59.85,59.74,59.74,87701.0,52.12,52.1287,52.0329,52.0329,87701.0
2020-06-17 15:00:00,59.74,59.74,59.66,59.72,106345.0,52.0329,52.0329,51.9632,52.0155,106345.0
2020-06-17 15:05:00,59.71,59.74,59.7,59.73,69287.0,52.0068,52.0329,51.9981,52.0242,69287.0
2020-06-17 15:10:00,59.72,59.72,59.65,59.69,93884.0,52.0155,52.0155,51.9545,51.9894,93884.0
2020-06-17 15:15:00,59.69,59.73,59.64,59.69,90442.0,51.9894,52.0242,51.9458,51.9894,90442.0
2020-06-17 15:20:00,59.69,59.73,59.6,59.63,102144.0,51.9894,52.0242,51.911,51.9371,102144.0
2020-06-17 15:25:00,59.63,59.66,59.55,59.61,131485.0,51.9371,51.9632,51.8674,51.9197,131485.0
2020-06-17 15:30:00,59.61,59.68,59.55,59.67,135956.0,51.9197,51.9807,51.8674,51.9719,135956.0
2020-06-17 15:35:00,59.66,59.68,59.58,59.62,113074.0,51.9632,51.9807,51.8936,51.9284,113074.0
2020-06-17 15:40:00,59.61,59.62,59.44,59.49,306031.0,51.9197,51.9284,51.7716,51.8152,306031.0
2020-06-17 15:45:00,59.49,59.55,59.48,59.48,331009.0,51.8152,51.8674,51.8065,51.8065,331009.0
2020-06-17 15:50:00,59.48,59.64,59.46,59.6,284452.0,51.8065,51.9458,51.789,51.911,284452.0
2020-06-17 15:55:00,59.59,59.65,59.55,59.61,485988.0,51.9023,51.9545,51.8674,51.9197,485988.0
2020-06-18 09:30:00,59.35,59.43,59.27,59.32,117506.0,51.6932,51.7629,51.6236,51.6671,117506.0
2020-06-18 09:35:00,59.3,59.47,59.3,59.45,67527.0,51.6497,51.7977,51.6497,51.7803,67527.0
2020-06-18 09:40:00,59.47,59.52,59.41,59.47,79006.0,51.7977,51.8413,51.7455,51.7977,79006.0
2020-06-18 09:45:00,59.48,59.59,59.48,59.54,66791.0,51.8065,51.9023,51.8065,51.8587,66791.0
2020-06-18 09:50:00,59.54,59.6,59.53,59.58,59241.0,51.8587,51.911,51.85,51.8936,59241.0
2020-06-18 09:55:00,59.59,59.63,59.55,59.58,36732.0,51.9023,51.9371,51.8674,51.8936,36732.0
2020-06-18 10:00:00,59.58,59.65,59.56,59.62,54749.0,51.8936,51.9545,51.8761,51.9284,54749.0
2020-06-18 10:05:00,59.63,59.71,59.63,59.66,74988.0,51.9371,52.0068,51.9371,51.9632,74988.0
2020-06-18 10:10:00,59.67,59.67,59.57,59.62,44313.0,51.9719,51.9719,51.8848,51.9284,44313.0
2020-06-18 10:15:00,59.63,59.65,59.55,59.6,37064.0,51.9371,51.9545,51.8674,51.911,37064.0
2020-06-18 10:20:00,59.6,59.65,59.51,59.54,55354.0,51.911,51.9545,51.8326,51.8587,55354.0
2020-06-18 10:25:00,59.54,59.6,59.53,59.56,99161.0,51.8587,51.911,51.85,51.8761,99161.0
2020-06-18 10:30:00,59.57,59.62,59.36,59.54,172757.0,51.8848,51.9284,51.7019,51.8587,172757.0
2020-06-18 10:35:00,59.54,59.66,59.53,59.57,94516.0,51.8587,51.9632,51.85,51.8848,94516.0
2020-06-18 10:40:00,59.57,59.61,59.52,59.58,78128.0,51.8848,51.9197,51.8413,51.8936,78128.0
2020-06-18 10:45:00,59.58,59.67,59.55,59.65,93031.0,51.8936,51.9719,51.8674,51.9545,93031.0
2020-06-18 10:50:00,59.66,59.67,59.53,59.55,81078.0,51.9632,51.9719,51.85,51.8674,81078.0
2020-06-18 10:55:00,59.57,59.75,59.57,59.73,99345.0,51.8848,52.0416,51.8848,52.0242,99345.0
2020-06-18 11:00:00,59.73,59.76,59.66,59.72,52408.0,52.0242,52.0503,51.9632,52.0155,52408.0
2020-06-18 11:05:00,59.71,59.76,59.7,59.75,29499.0,52.0068,52.0503,51.9981,52.0416,29499.0
2020-06-18 11:10:00,59.75,59.78,59.73,59.77,45495.0,52.0416,52.0678,52.0242,52.059,45495.0
2020-06-18 11:15:00,59.77,59.8,59.75,59.75,71761.0,52.059,52.0852,52.0416,52.0416,71761.0
2020-06-18 11:20:00,59.75,59.77,59.68,59.69,52136.0,52.0416,52.059,51.9807,51.9894,52136.0
2020-06-18 11:25:00,59.69,59.76,59.68,59.71,95269.0,51.9894,52.0503,51.9807,52.0068,95269.0
2020-06-18 11:30:00,59.7,59.77,59.7,59.73,49060.0,51.9981,52.059,51.9981,52.0242,49060.0
2020-06-18 11:35:00,59.73,59.74,59.66,59.67,31706.0,52.0242,52.0329,51.9632,51.9719,31706.0
2020-06-18 11:40:00,59.67,59.7,59.62,59.63,60596.0,51.9719,51.9981,51.9284,51.9371,60596.0
2020-06-18 11:45:00,59.63,59.7,59.62,59.69,49248.0,51.9371,51.9981,51.9284,51.9894,49248.0
2020-06-18 11:50:00,59.68,59.69,59.61,59.62,62205.0,51.9807,51.9894,51.9197,51.9284,62205.0
2020-06-18 11:55:00,59.61,59.64,59.59,59.62,31903.0,51.9197,51.9458,51.9023,51.9284,31903.0
2020-06-18 12:00:00,59.62,59.63,59.55,59.58,43011.0,51.9284,51.9371,51.8674,51.8936,43011.0
2020-06-18 12:05:00,59.58,59.64,59.57,59.63,33246.0,51.8936,51.9458,51.8848,51.9371,33246.0
2020-06-18 12:10:00,59.62,59.63,59.59,59.6,29263.0,51.9284,51.9371,51.9023,51.911,29263.0
2020-06-18 12:15:00,59.61,59.62,59.56,59.58,28610.0,51.9197,51.9284,51.8761,51.8936,28610.0
2020-06-18 12:20:00,59.57,59.65,59.57,59.62,32189.0,51.8848,51.9545,51.8848,51.9284,32189.0
2020-06-18 12:25:00,59.63,59.68,59.62,59.65,49922.0,51.9371,51.9807,51.9284,51.9545,49922.0
2020-06-18 12:30:00,59.65,59.67,59.62,59.67,56527.0,51.9545,51.9719,51.9284,51.9719,56527.0
2020-06-18 12:35:00,59.67,59.68,59.6,59.63,64216.0,51.9719,51.9807,51.911,51.9371,64216.0
2020-06-18 12:40:00,59.63,59.69,59.63,59.67,26211.0,51.9371,51.9894,51.9371,51.9719,26211.0
2020-06-18 12:45:00,59.67,59.72,59.66,59.72,37373.0,51.9719,52.0155,51.9632,52.0155,37373.0
2020-06-18 12:50:00,59.71,59.81,59.7,59.81,34653.0,52.0068,52.0939,51.9981,52.0939,34653.0
2020-06-18 12:55:00,59.82,59.84,59.81,59.83,47157.0,52.1026,52.12,52.0939,52.1113,47157.0
2020-06-18 13:00:00,59.84,59.9,59.83,59.84,32239.0,52.12,52.1723,52.1113,52.12,32239.0
2020-06-18 13:05:00,59.83,59.89,59.82,59.89,35130.0,52.1113,52.1636,52.1026,52.1636,35130.0
2020-06-18 13:10:00,59.89,59.91,59.88,59.89,23837.0,52.1636,52.181,52.1549,52.1636,23837.0
2020-06-18 13:15:00,59.89,59.91,59.83,59.9,23809.0,52.1636,52.181,52.1113,52.1723,23809.0
2020-06-18 13:20:00,59.9,59.91,59.86,59.87,21611.0,52.1723,52.181,52.1374,52.1461,21611.0
2020-06-18 13:25:00,59.87,59.91,59.84,59.9,36802.0,52.1461,52.181,52.12,52.1723,36802.0
2020-06-18 13:30:00,59.9,59.95,59.89,59.95,22088.0,52.1723,52.2158,52.1636,52.2158,22088.0
2020-06-18 13:35:00,59.95,59.99,59.93,59.98,26638.0,52.2158,52.2507,52.1984,52.242,26638.0
2020-06-18 13:40:00,59.98,59.99,59.96,59.97,41693.0,52.242,52.2507,52.2245,52.2332,41693.0
2020-06-18 13:45:00,59.97,59.99,59.95,59.95,34353.0,52.2332,52.2507,52.2158,52.2158,34353.0
2020-06-18 13:50:00,59.95,59.98,59.94,59.96,33369.0,52.2158,52.242,52.2071,52.2245,33369.0
2020-06-18 13:55:00,59.97,59.97,59.92,59.94,24904.0,52.2332,52.2332,52.1897,52.2071,24904.0
2020-06-18 14:00:00,59.94,59.94,59.8,59.81,127075.0,52.2071,52.2071,52.0852,52.0939,127075.0
2020-06-18 14:05:00,59.82,59.84,59.77,59.81,54372.0,52.1026,52.12,52.059,52.0939,54372.0
2020-06-18 14:10:00,59.82,59.83,59.78,59.83,23465.0,52.1026,52.1113,52.0678,52.1113,23465.0
2020-06-18 14:15:00,59.82,59.82,59.77,59.8,64012.0,52.1026,52.1026,52.059,52.0852,64012.0
2020-06-18 14:20:00,59.8,59.87,59.79,59.84,55819.0,52.0852,52.1461,52.0765,52.12,55819.0
2020-06-18 14:25:00,59.85,59.87,59.83,59.85,28704.0,52.1287,52.1461,52.1113,52.1287,28704.0
2020-06-18 14:30:00,59.85,59.93,59.76,59.85,112807.0,52.1287,52.1984,52.0503,52.1287,112807.0
2020-06-18 14:35:00,59.85,59.87,59.8,59.83,52411.0,52.1287,52.1461,52.0852,52.1113,52411.0
2020-06-18 14:40:00,59.84,59.86,59.73,59.75,63928.0,52.12,52.1374,52.0242,52.0416,63928.0
2020-06-18 14:45:00,59.76,59.78,59.72,59.72,70741.0,52.0503,52.0678,52.0155,52.0155,70741.0
2020-06-18 14:50:00,59.74,59.77,59.72,59.73,61280.0,52.0329,52.059,52.0155,52.0242,61280.0
2020-06-18 14:55:00,59.73,59.74,59.64,59.65,136280.0,52.0242,52.0329,51.9458,51.9545,136280.0
2020-06-18 15:00:00,59.66,59.67,59.58,59.61,147149.0,51.9632,51.9719,51.8936,51.9197,147149.0
2020-06-18 15:05:00,59.6,59.69,59.59,59.68,63194.0,51.911,51.9894,51.9023,51.9807,63194.0
2020-06-18 15:10:00,59.67,59.67,59.61,59.61,53494.0,51.9719,51.9719,51.9197,51.9197,53494.0
2020-06-18 15:15:00,59.62,59.69,59.61,59.68,75858.0,51.9284,51.9894,51.9197,51.9807,75858.0
2020-06-18 15:20:00,59.68,59.7,59.66,59.68,105877.0,51.9807,51.9981,51.9632,51.9807,105877.0
2020-06-18 15:25:00,59.68,59.72,59.67,59.7,71267.0,51.9807,52.0155,51.9719,51.9981,71267.0
2020-06-18 15:30:00,59.71,59.81,59.68,59.76,215806.0,52.0068,52.0939,51.9807,52.0503,215806.0
2020-06-18 15:35:00,59.77,59.83,59.75,59.81,73790.0,52.059,52.1113,52.0416,52.0939,73790.0
2020-06-18 15:40:00,59.82,59.82,59.72,59.73,83710.0,52.1026,52.1026,52.0155,52.0242,83710.0
2020-06-18 15:45:00,59.73,59.77,59.72,59.76,109978.0,52.0242,52.059,52.0155,52.0503,109978.0
2020-06-18 15:50:00,59.77,59.88,59.71,59.85,233897.0,52.059,52.1549,52.0068,52.1287,233897.0
2020-06-18 15:55:00,59.85,59.97,59.83,59.93,576347.0,52.1287,52.2332,52.1113,52.1984,576347.0
2020-06-19 09:30:00,60.49,60.57,60.33,60.5,146766.0,52.6862,52.7558,52.5468,52.6949,146766.0
2020-06-19 09:35:00,60.5,60.59,60.47,60.54,74216.0,52.6949,52.7733,52.6687,52.7297,74216.0
2020-06-19 09:40:00,60.55,60.57,60.46,60.53,141646.0,52.7384,52.7558,52.66,52.721,141646.0
2020-06-19 09:45:00,60.54,60.61,60.52,60.6,49611.0,52.7297,52.7907,52.7123,52.782,49611.0
2020-06-19 09:50:00,60.61,60.67,60.55,60.58,43525.0,52.7907,52.8429,52.7384,52.7645,43525.0
2020-06-19 09:55:00,60.58,60.58,60.43,60.48,43283.0,52.7645,52.7645,52.6339,52.6774,43283.0
2020-06-19 10:00:00,60.49,60.58,60.48,60.53,49530.0,52.6862,52.7645,52.6774,52.721,49530.0
2020-06-19 10:05:00,60.52,60.56,60.5,60.51,25364.0,52.7123,52.7471,52.6949,52.7036,25364.0
2020-06-19 10:10:00,60.5,60.54,60.46,60.54,43292.0,52.6949,52.7297,52.66,52.7297,43292.0
2020-06-19 10:15:00,60.54,60.64,60.53,60.63,32999.0,52.7297,52.8168,52.721,52.8081,32999.0
2020-06-19 10:20:00,60.63,60.67,60.61,60.66,24097.0,52.8081,52.8429,52.7907,52.8342,24097.0
2020-06-19 10:25:00,60.67,60.67,60.59,60.6,81011.0,52.8429,52.8429,52.7733,52.782,81011.0
2020-06-19 10:30:00,60.6,60.6,60.47,60.49,61811.0,52.782,52.782,52.6687,52.6862,61811.0
2020-06-19 10:35:00,60.5,60.52,60.48,60.5,53585.0,52.6949,52.7123,52.6774,52.6949,53585.0
2020-06-19 10:40:00,60.5,60.54,60.45,60.51,55852.0,52.6949,52.7297,52.6513,52.7036,55852.0
2020-06-19 10:45:00,60.51,60.53,60.44,60.51,79627.0,52.7036,52.721,52.6426,52.7036,79627.0
2020-06-19 10:50:00,60.51,60.56,60.47,60.55,111366.0,52.7036,52.7471,52.6687,52.7384,111366.0
2020-06-19 10:55:00,60.55,60.55,60.44,60.44,60218.0,52.7384,52.7384,52.6426,52.6426,60218.0
2020-06-19 11:00:00,60.44,60.52,60.43,60.52,31540.0,52.6426,52.7123,52.6339,52.7123,31540.0
2020-06-19 11:05:00,60.51,60.53,60.43,60.44,41415.0,52.7036,52.721,52.6339,52.6426,41415.0
2020-06-19 11:10:00,60.43,60.51,60.4,60.47,77738.0,52.6339,52.7036,52.6078,52.6687,77738.0
2020-06-19 11:15:00,60.48,60.48,60.34,60.36,106421.0,52.6774,52.6774,52.5555,52.5729,106421.0
2020-06-19 11:20:00,60.36,60.44,60.28,60.38,183319.0,52.5729,52.6426,52.5033,52.5903,183319.0
2020-06-19 11:25:00,60.39,60.41,60.35,60.39,121899.0,52.5991,52.6165,52.5642,52.5991,121899.0
2020-06-19 11:30:00,60.39,60.41,60.35,60.41,51858.0,52.5991,52.6165,52.5642,52.6165,51858.0
2020-06-19 11:35:00,60.41,60.41,60.3,60.32,48530.0,52.6165,52.6165,52.5207,52.5381,48530.0
2020-06-19 11:40:00,60.32,60.34,60.27,60.29,35141.0,52.5381,52.5555,52.4945,52.512,35141.0
2020-06-19 11:45:00,60.28,60.36,60.28,60.34,38111.0,52.5033,52.5729,52.5033,52.5555,38111.0
2020-06-19 11:50:00,60.34,60.34,60.3,60.3,39471.0,52.5555,52.5555,52.5207,52.5207,39471.0
2020-06-19 11:55:00,60.29,60.3,60.23,60.25,36660.0,52.512,52.5207,52.4597,52.4771,36660.0
2020-06-19 12:00:00,60.25,60.26,60.18,60.18,67317.0,52.4771,52.4858,52.4162,52.4162,67317.0
2020-06-19 12:05:00,60.18,60.19,60.12,60.15,38155.0,52.4162,52.4249,52.3639,52.39,38155.0
2020-06-19 12:10:00,60.15,60.19,60.02,60.02,117136.0,52.39,52.4249,52.2768,52.2768,117136.0
2020-06-19 12:15:00,60.01,60.03,59.78,59.79,310529.0,52.2681,52.2855,52.0678,52.0765,310529.0
2020-06-19 12:20:00,59.79,59.94,59.73,59.79,188482.0,52.0765,52.2071,52.0242,52.0765,188482.0
2020-06-19 12:25:00,59.78,59.93,59.77,59.93,86306.0,52.0678,52.1984,52.059,52.1984,86306.0
2020-06-19 12:30:00,59.92,59.97,59.86,59.86,84071.0,52.1897,52.2332,52.1374,52.1374,84071.0
2020-06-19 12:35:00,59.86,59.93,59.85,59.85,67319.0,52.1374,52.1984,52.1287,52.1287,67319.0
2020-06-19 12:40:00,59.84,59.93,59.79,59.84,73041.0,52.12,52.1984,52.0765,52.12,73041.0
2020-06-19 12:45:00,59.83,59.86,59.76,59.86,248640.0,52.1113,52.1374,52.0503,52.1374,248640.0
2020-06-19 12:50:00,59.88,59.89,59.81,59.87,129397.0,52.1549,52.1636,52.0939,52.1461,129397.0
2020-06-19 12:55:00,59.87,60.0,59.86,59.98,60301.0,52.1461,52.2594,52.1374,52.242,60301.0
2020-06-19 13:00:00,59.98,59.99,59.92,59.95,65283.0,52.242,52.2507,52.1897,52.2158,65283.0
2020-06-19 13:05:00,59.94,59.98,59.93,59.96,59801.0,52.2071,52.242,52.1984,52.2245,59801.0
2020-06-19 13:10:00,59.96,60.02,59.93,59.93,70476.0,52.2245,52.2768,52.1984,52.1984,70476.0
2020-06-19 13:15:00,59.94,59.94,59.83,59.84,59456.0,52.2071,52.2071,52.1113,52.12,59456.0
2020-06-19 13:20:00,59.85,59.86,59.74,59.75,69459.0,52.1287,52.1374,52.0329,52.0416,69459.0
2020-06-19 13:25:00,59.75,59.84,59.75,59.82,57935.0,52.0416,52.12,52.0416,52.1026,57935.0
2020-06-19 13:30:00,59.81,59.83,59.74,59.76,77926.0,52.0939,52.1113,52.0329,52.0503,77926.0
2020-06-19 13:35:00,59.75,59.86,59.75,59.85,126349.0,52.0416,52.1374,52.0416,52.1287,126349.0
2020-06-19 13:40:00,59.85,59.85,59.8,59.83,124413.0,52.1287,52.1287,52.0852,52.1113,124413.0
2020-06-19 13:45:00,59.83,59.87,59.68,59.71,49960.0,52.1113,52.1461,51.9807,52.0068,49960.0
2020-06-19 13:50:00,59.72,59.74,59.66,59.66,45061.0,52.0155,52.0329,51.9632,51.9632,45061.0
2020-06-19 13:55:00,59.67,59.72,59.58,59.58,247626.0,51.9719,52.0155,51.8936,51.8936,247626.0
2020-06-19 14:00:00,59.58,59.76,59.58,59.73,206670.0,51.8936,52.0503,51.8936,52.0242,206670.0
2020-06-19 14:05:00,59.73,59.75,59.56,59.67,248852.0,52.0242,52.0416,51.8761,51.9719,248852.0
2020-06-19 14:10:00,59.68,59.68,59.6,59.64,165201.0,51.9807,51.9807,51.911,51.9458,165201.0
2020-06-19 14:15:00,59.64,59.72,59.58,59.61,124800.0,51.9458,52.0155,51.8936,51.9197,124800.0
2020-06-19 14:20:00,59.6,59.68,59.58,59.67,107125.0,51.911,51.9807,51.8936,51.9719,107125.0
2020-06-19 14:25:00,59.68,59.69,59.57,59.61,128027.0,51.9807,51.9894,51.8848,51.9197,128027.0
2020-06-19 14:30:00,59.61,59.74,59.52,59.69,118740.0,51.9197,52.0329,51.8413,51.9894,118740.0
2020-06-19 14:35:00,59.69,59.78,59.68,59.76,73044.0,51.9894,52.0678,51.9807,52.0503,73044.0
2020-06-19 14:40:00,59.76,59.85,59.73,59.81,103442.0,52.0503,52.1287,52.0242,52.0939,103442.0
2020-06-19 14:45:00,59.82,59.87,59.77,59.79,98999.0,52.1026,52.1461,52.059,52.0765,98999.0
2020-06-19 14:50:00,59.79,59.86,59.76,59.83,120458.0,52.0765,52.1374,52.0503,52.1113,120458.0
2020-06-19 14:55:00,59.82,59.88,59.8,59.84,112926.0,52.1026,52.1549,52.0852,52.12,112926.0
2020-06-19 15:00:00,59.84,59.88,59.81,59.84,61762.0,52.12,52.1549,52.0939,52.12,61762.0
2020-06-19 15:05:00,59.84,59.86,59.78,59.79,41057.0,52.12,52.1374,52.0678,52.0765,41057.0
2020-06-19 15:10:00,59.79,59.92,59.74,59.89,199718.0,52.0765,52.1897,52.0329,52.1636,199718.0
2020-06-19 15:15:00,59.88,60.0,59.88,59.98,97332.0,52.1549,52.2594,52.1549,52.242,97332.0
2020-06-19 15:20:00,59.98,60.01,59.95,60.0,69741.0,52.242,52.2681,52.2158,52.2594,69741.0
2020-06-19 15:25:00,60.0,60.01,59.94,59.95,90216.0,52.2594,52.2681,52.2071,52.2158,90216.0
2020-06-19 15:30:00,59.95,59.99,59.92,59.99,106918.0,52.2158,52.2507,52.1897,52.2507,106918.0
2020-06-19 15:35:00,60.0,60.0,59.86,59.87,154201.0,52.2594,52.2594,52.1374,52.1461,154201.0
2020-06-19 15:40:00,59.87,59.9,59.81,59.89,225245.0,52.1461,52.1723,52.0939,52.1636,225245.0
2020-06-19 15:45:00,59.89,59.92,59.73,59.75,412955.0,52.1636,52.1897,52.0242,52.0416,412955.0
2020-06-19 15:50:00,59.75,59.8,59.71,59.78,449892.0,52.0416,52.0852,52.0068,52.0678,449892.0
2020-06-19 15:55:00,59.77,59.8,59.59,59.6,1256267.0,52.059,52.0852,51.9023,51.911,1256267.0
2020-06-22 09:30:00,59.1,59.13,58.93,58.97,203316.0,51.8776,51.9039,51.7283,51.7634,203316.0
2020-06-22 09:35:00,58.97,59.01,58.88,58.88,123509.0,51.7634,51.7986,51.6844,51.6844,123509.0
2020-06-22 09:40:00,58.88,58.88,58.79,58.8,99250.0,51.6844,51.6844,51.6054,51.6142,99250.0
2020-06-22 09:45:00,58.8,58.95,58.78,58.92,177482.0,51.6142,51.7459,51.5967,51.7196,177482.0
2020-06-22 09:50:00,58.92,58.94,58.85,58.94,196752.0,51.7196,51.7371,51.6581,51.7371,196752.0
2020-06-22 09:55:00,58.93,59.0,58.93,58.95,167823.0,51.7283,51.7898,51.7283,51.7459,167823.0
2020-06-22 10:00:00,58.95,59.05,58.88,59.02,80215.0,51.7459,51.8337,51.6844,51.8073,80215.0
2020-06-22 10:05:00,59.02,59.22,59.0,59.2,145430.0,51.8073,51.9829,51.7898,51.9653,145430.0
2020-06-22 10:10:00,59.19,59.22,59.15,59.18,95978.0,51.9566,51.9829,51.9215,51.9478,95978.0
2020-06-22 10:15:00,59.18,59.2,59.13,59.18,86126.0,51.9478,51.9653,51.9039,51.9478,86126.0
2020-06-22 10:20:00,59.18,59.19,59.1,59.18,63150.0,51.9478,51.9566,51.8776,51.9478,63150.0
2020-06-22 10:25:00,59.18,59.19,59.09,59.1,69951.0,51.9478,51.9566,51.8688,51.8776,69951.0
2020-06-22 10:30:00,59.11,59.12,59.0,59.01,70494.0,51.8863,51.8951,51.7898,51.7986,70494.0
2020-06-22 10:35:00,59.01,59.01,58.94,58.95,40719.0,51.7986,51.7986,51.7371,51.7459,40719.0
2020-06-22 10:40:00,58.95,58.95,58.88,58.91,70163.0,51.7459,51.7459,51.6844,51.7108,70163.0
2020-06-22 10:45:00,58.92,58.98,58.84,58.86,44883.0,51.7196,51.7722,51.6493,51.6669,44883.0
2020-06-22 10:50:00,58.86,58.9,58.86,58.88,97839.0,51.6669,51.702,51.6669,51.6844,97839.0
2020-06-22 10:55:00,58.88,58.91,58.85,58.88,313670.0,51.6844,51.7108,51.6581,51.6844,313670.0
2020-06-22 11:00:00,58.87,58.96,58.84,58.94,196076.0,51.6757,51.7547,51.6493,51.7371,196076.0
2020-06-22 11:05:00,58.94,58.97,58.92,58.93,127920.0,51.7371,51.7634,51.7196,51.7283,127920.0
2020-06-22 11:10:00,58.94,59.05,58.93,59.04,131645.0,51.7371,51.8337,51.7283,51.8249,131645.0
2020-06-22 11:15:00,59.04,59.06,58.96,58.97,90651.0,51.8249,51.8425,51.7547,51.7634,90651.0
2020-06-22 11:20:00,58.97,59.05,58.96,59.04,158351.0,51.7634,51.8337,51.7547,51.8249,158351.0
2020-06-22 11:25:00,59.03,59.05,58.95,58.95,101807.0,51.8161,51.8337,51.7459,51.7459,101807.0
2020-06-22 11:30:00,58.96,59.01,58.92,59.01,73642.0,51.7547,51.7986,51.7196,51.7986,73642.0
2020-06-22 11:35:00,59.0,59.02,58.95,58.99,99478.0,51.7898,51.8073,51.7459,51.781,99478.0
2020-06-22 11:40:00,59.0,59.04,58.99,59.02,77376.0,51.7898,51.8249,51.781,51.8073,77376.0
2020-06-22 11:45:00,59.02,59.05,58.97,58.99,179020.0,51.8073,51.8337,51.7634,51.781,179020.0
2020-06-22 11:50:00,58.98,59.01,58.94,58.95,64435.0,51.7722,51.7986,51.7371,51.7459,64435.0
2020-06-22 11:55:00,58.96,58.97,58.9,58.91,104298.0,51.7547,51.7634,51.702,51.7108,104298.0
2020-06-22 12:00:00,58.91,59.02,58.9,59.02,70520.0,51.7108,51.8073,51.702,51.8073,70520.0
2020-06-22 12:05:00,59.02,59.04,58.99,59.01,118725.0,51.8073,51.8249,51.781,51.7986,118725.0
2020-06-22 12:10:00,59.0,59.03,58.97,59.02,75481.0,51.7898,51.8161,51.7634,51.8073,75481.0
2020-06-22 12:15:00,59.03,59.11,59.03,59.07,65491.0,51.8161,51.8863,51.8161,51.8512,65491.0
2020-06-22 12:20:00,59.07,59.08,59.02,59.04,98387.0,51.8512,51.86,51.8073,51.8249,98387.0
2020-06-22 12:25:00,59.04,59.06,59.01,59.03,44480.0,51.8249,51.8425,51.7986,51.8161,44480.0
2020-06-22 12:30:00,59.02,59.04,58.99,59.0,57754.0,51.8073,51.8249,51.781,51.7898,57754.0
2020-06-22 12:35:00,59.0,59.01,58.96,58.97,45846.0,51.7898,51.7986,51.7547,51.7634,45846.0
2020-06-22 12:40:00,58.96,58.98,58.93,58.98,41522.0,51.7547,51.7722,51.7283,51.7722,41522.0
2020-06-22 12:45:00,58.98,59.07,58.97,59.07,118045.0,51.7722,51.8512,51.7634,51.8512,118045.0
2020-06-22 12:50:00,59.06,59.08,59.02,59.03,79449.0,51.8425,51.86,51.8073,51.8161,79449.0
2020-06-22 12:55:00,59.03,59.03,58.99,58.99,32342.0,51.8161,51.8161,51.781,51.781,32342.0
2020-06-22 13:00:00,59.0,59.04,58.99,59.02,28165.0,51.7898,51.8249,51.781,51.8073,28165.0
2020-06-22 13:05:00,59.02,59.04,58.98,59.04,41603.0,51.8073,51.8249,51.7722,51.8249,41603.0
2020-06-22 13:10:00,59.03,59.04,59.01,59.02,26046.0,51.8161,51.8249,51.7986,51.8073,26046.0
2020-06-22 13:15:00,59.01,59.05,59.0,59.03,19195.0,51.7986,51.8337,51.7898,51.8161,19195.0
2020-06-22 13:20:00,59.04,59.05,59.01,59.05,49483.0,51.8249,51.8337,51.7986,51.8337,49483.0
2020-06-22 13:25:00,59.04,59.04,59.0,59.0,39912.0,51.8249,51.8249,51.7898,51.7898,39912.0
2020-06-22 13:30:00,59.0,59.07,58.99,59.06,90757.0,51.7898,51.8512,51.781,51.8425,90757.0
2020-06-22 13:35:00,59.06,59.07,59.0,59.02,36073.0,51.8425,51.8512,51.7898,51.8073,36073.0
2020-06-22 13:40:00,59.03,59.04,58.98,59.0,154164.0,51.8161,51.8249,51.7722,51.7898,154164.0
2020-06-22 13:45:00,59.0,59.05,58.99,59.03,19510.0,51.7898,51.8337,51.781,51.8161,19510.0
2020-06-22 13:50:00,59.03,59.03,58.98,58.99,61234.0,51.8161,51.8161,51.7722,51.781,61234.0
2020-06-22 13:55:00,58.99,59.05,58.99,59.04,76970.0,51.781,51.8337,51.781,51.8249,76970.0
2020-06-22 14:00:00,59.04,59.04,58.92,58.93,104638.0,51.8249,51.8249,51.7196,51.7283,104638.0
2020-06-22 14:05:00,58.93,58.98,58.92,58.98,50796.0,51.7283,51.7722,51.7196,51.7722,50796.0
2020-06-22 14:10:00,58.97,58.98,58.91,58.92,100293.0,51.7634,51.7722,51.7108,51.7196,100293.0
2020-06-22 14:15:00,58.92,58.97,58.92,58.94,34951.0,51.7196,51.7634,51.7196,51.7371,34951.0
2020-06-22 14:20:00,58.94,58.96,58.91,58.96,25731.0,51.7371,51.7547,51.7108,51.7547,25731.0
2020-06-22 14:25:00,58.96,58.99,58.94,58.95,39793.0,51.7547,51.781,51.7371,51.7459,39793.0
2020-06-22 14:30:00,58.95,58.96,58.91,58.93,53281.0,51.7459,51.7547,51.7108,51.7283,53281.0
2020-06-22 14:35:00,58.94,58.96,58.9,58.94,22370.0,51.7371,51.7547,51.702,51.7371,22370.0
2020-06-22 14:40:00,58.95,58.96,58.91,58.92,170774.0,51.7459,51.7547,51.7108,51.7196,170774.0
2020-06-22 14:45:00,58.92,58.96,58.92,58.95,104462.0,51.7196,51.7547,51.7196,51.7459,104462.0
2020-06-22 14:50:00,58.96,59.01,58.95,59.0,138898.0,51.7547,51.7986,51.7459,51.7898,138898.0
2020-06-22 14:55:00,59.0,59.07,59.0,59.05,68419.0,51.7898,51.8512,51.7898,51.8337,68419.0
2020-06-22 15:00:00,59.06,59.06,59.01,59.05,42138.0,51.8425,51.8425,51.7986,51.8337,42138.0
2020-06-22 15:05:00,59.05,59.06,59.02,59.04,42985.0,51.8337,51.8425,51.8073,51.8249,42985.0
2020-06-22 15:10:00,59.04,59.08,58.96,58.97,101876.0,51.8249,51.86,51.7547,51.7634,101876.0
2020-06-22 15:15:00,58.97,58.98,58.87,58.91,77608.0,51.7634,51.7722,51.6757,51.7108,77608.0
2020-06-22 15:20:00,58.9,58.9,58.78,58.8,248015.0,51.702,51.702,51.5967,51.6142,248015.0
2020-06-22 15:25:00,58.8,58.84,58.78,58.79,101769.0,51.6142,51.6493,51.5967,51.6054,101769.0
2020-06-22 15:30:00,58.79,58.88,58.79,58.86,195440.0,51.6054,51.6844,51.6054,51.6669,195440.0
2020-06-22 15:35:00,58.86,58.87,58.8,58.87,101565.0,51.6669,51.6757,51.6142,51.6757,101565.0
2020-06-22 15:40:00,58.86,58.94,58.84,58.93,102274.0,51.6669,51.7371,51.6493,51.7283,102274.0
2020-06-22 15:45:00,58.93,58.95,58.88,58.88,170490.0,51.7283,51.7459,51.6844,51.6844,170490.0
2020-06-22 15:50:00,58.87,58.94,58.85,58.94,317283.0,51.6757,51.7371,51.6581,51.7371,317283.0
2020-06-22 15:55:00,58.93,59.0,58.9,58.97,659051.0,51.7283,51.7898,51.702,51.7634,659051.0
2020-06-23 09:30:00,59.38,59.47,59.38,59.41,169741.0,52.1233,52.2023,52.1233,52.1497,169741.0
2020-06-23 09:35:00,59.41,59.42,59.33,59.42,129822.0,52.1497,52.1585,52.0795,52.1585,129822.0
2020-06-23 09:40:00,59.42,59.53,59.39,59.52,198084.0,52.1585,52.255,52.1321,52.2462,198084.0
2020-06-23 09:45:00,59.52,59.53,59.44,59.47,129293.0,52.2462,52.255,52.176,52.2023,129293.0
2020-06-23 09:50:00,59.48,59.49,59.4,59.43,181923.0,52.2111,52.2199,52.1409,52.1672,181923.0
2020-06-23 09:55:00,59.42,59.47,59.4,59.45,233443.0,52.1585,52.2023,52.1409,52.1848,233443.0
2020-06-23 10:00:00,59.45,59.52,59.4,59.42,63196.0,52.1848,52.2462,52.1409,52.1585,63196.0
2020-06-23 10:05:00,59.42,59.45,59.34,59.43,66382.0,52.1585,52.1848,52.0882,52.1672,66382.0
2020-06-23 10:10:00,59.44,59.47,59.34,59.44,47948.0,52.176,52.2023,52.0882,52.176,47948.0
2020-06-23 10:15:00,59.44,59.49,59.42,59.48,45896.0,52.176,52.2199,52.1585,52.2111,45896.0
2020-06-23 10:20:00,59.48,59.5,59.4,59.49,94297.0,52.2111,52.2287,52.1409,52.2199,94297.0
2020-06-23 10:25:00,59.49,59.59,59.49,59.59,48632.0,52.2199,52.3077,52.2199,52.3077,48632.0
2020-06-23 10:30:00,59.59,59.59,59.48,59.48,117858.0,52.3077,52.3077,52.2111,52.2111,117858.0
2020-06-23 10:35:00,59.48,59.5,59.43,59.48,35790.0,52.2111,52.2287,52.1672,52.2111,35790.0
2020-06-23 10:40:00,59.48,59.54,59.4,59.41,66323.0,52.2111,52.2638,52.1409,52.1497,66323.0
2020-06-23 10:45:00,59.41,59.41,59.31,59.36,98121.0,52.1497,52.1497,52.0619,52.1058,98121.0
2020-06-23 10:50:00,59.36,59.4,59.35,59.38,35291.0,52.1058,52.1409,52.097,52.1233,35291.0
2020-06-23 10:55:00,59.38,59.38,59.34,59.36,41276.0,52.1233,52.1233,52.0882,52.1058,41276.0
2020-06-23 11:00:00,59.36,59.46,59.31,59.44,88903.0,52.1058,52.1936,52.0619,52.176,88903.0
2020-06-23 11:05:00,59.44,59.49,59.43,59.46,31243.0,52.176,52.2199,52.1672,52.1936,31243.0
2020-06-23 11:10:00,59.47,59.47,59.44,59.47,32019.0,52.2023,52.2023,52.176,52.2023,32019.0
2020-06-23 11:15:00,59.47,59.51,59.46,59.48,41029.0,52.2023,52.2375,52.1936,52.2111,41029.0
2020-06-23 11:20:00,59.49,59.56,59.44,59.56,139254.0,52.2199,52.2813,52.176,52.2813,139254.0
2020-06-23 11:25:00,59.56,59.57,59.5,59.5,40336.0,52.2813,52.2901,52.2287,52.2287,40336.0
2020-06-23 11:30:00,59.5,59.52,59.48,59.48,27421.0,52.2287,52.2462,52.2111,52.2111,27421.0
2020-06-23 11:35:00,59.48,59.5,59.46,59.46,27645.0,52.2111,52.2287,52.1936,52.1936,27645.0
2020-06-23 11:40:00,59.47,59.47,59.42,59.44,79640.0,52.2023,52.2023,52.1585,52.176,79640.0
2020-06-23 11:45:00,59.45,59.45,59.39,59.4,58339.0,52.1848,52.1848,52.1321,52.1409,58339.0
2020-06-23 11:50:00,59.4,59.4,59.29,59.33,138453.0,52.1409,52.1409,52.0443,52.0795,138453.0
2020-06-23 11:55:00,59.32,59.4,59.32,59.39,82915.0,52.0707,52.1409,52.0707,52.1321,82915.0
2020-06-23 12:00:00,59.39,59.41,59.34,59.37,74317.0,52.1321,52.1497,52.0882,52.1146,74317.0
2020-06-23 12:05:00,59.36,59.36,59.3,59.3,38021.0,52.1058,52.1058,52.0531,52.0531,38021.0
2020-06-23 12:10:00,59.3,59.32,59.27,59.28,25911.0,52.0531,52.0707,52.0268,52.0356,25911.0
2020-06-23 12:15:00,59.27,59.33,59.25,59.3,31641.0,52.0268,52.0795,52.0092,52.0531,31641.0
2020-06-23 12:20:00,59.29,59.33,59.25,59.3,72231.0,52.0443,52.0795,52.0092,52.0531,72231.0
2020-06-23 12:25:00,59.3,59.31,59.21,59.22,47883.0,52.0531,52.0619,51.9741,51.9829,47883.0
2020-06-23 12:30:00,59.23,59.25,59.21,59.25,53225.0,51.9917,52.0092,51.9741,52.0092,53225.0
2020-06-23 12:35:00,59.25,59.27,59.21,59.25,62493.0,52.0092,52.0268,51.9741,52.0092,62493.0
2020-06-23 12:40:00,59.24,59.25,59.21,59.21,22845.0,52.0005,52.0092,51.9741,51.9741,22845.0
2020-06-23 12:45:00,59.21,59.24,59.19,59.24,34079.0,51.9741,52.0005,51.9566,52.0005,34079.0
2020-06-23 12:50:00,59.24,59.25,59.2,59.22,91883.0,52.0005,52.0092,51.9653,51.9829,91883.0
2020-06-23 12:55:00,59.21,59.27,59.21,59.23,60257.0,51.9741,52.0268,51.9741,51.9917,60257.0
2020-06-23 13:00:00,59.23,59.26,59.22,59.25,27241.0,51.9917,52.018,51.9829,52.0092,27241.0
2020-06-23 13:05:00,59.25,59.29,59.25,59.29,16817.0,52.0092,52.0443,52.0092,52.0443,16817.0
2020-06-23 13:10:00,59.28,59.29,59.25,59.27,15271.0,52.0356,52.0443,52.0092,52.0268,15271.0
2020-06-23 13:15:00,59.27,59.31,59.24,59.3,70911.0,52.0268,52.0619,52.0005,52.0531,70911.0
2020-06-23 13:20:00,59.29,59.34,59.29,59.32,89312.0,52.0443,52.0882,52.0443,52.0707,89312.0
2020-06-23 13:25:00,59.33,59.36,59.32,59.33,123244.0,52.0795,52.1058,52.0707,52.0795,123244.0
2020-06-23 13:30:00,59.33,59.35,59.29,59.3,52714.0,52.0795,52.097,52.0443,52.0531,52714.0
2020-06-23 13:35:00,59.29,59.32,59.28,59.31,17229.0,52.0443,52.0707,52.0356,52.0619,17229.0
2020-06-23 13:40:00,59.3,59.32,59.27,59.29,32435.0,52.0531,52.0707,52.0268,52.0443,32435.0
2020-06-23 13:45:00,59.29,59.34,59.29,59.34,261951.0,52.0443,52.0882,52.0443,52.0882,261951.0
2020-06-23 13:50:00,59.35,59.36,59.28,59.33,118074.0,52.097,52.1058,52.0356,52.0795,118074.0
2020-06-23 13:55:00,59.33,59.34,59.29,59.33,23270.0,52.0795,52.0882,52.0443,52.0795,23270.0
2020-06-23 14:00:00,59.32,59.32,59.23,59.26,90137.0,52.0707,52.0707,51.9917,52.018,90137.0
2020-06-23 14:05:00,59.26,59.28,59.23,59.28,68213.0,52.018,52.0356,51.9917,52.0356,68213.0
2020-06-23 14:10:00,59.28,59.29,59.25,59.26,31770.0,52.0356,52.0443,52.0092,52.018,31770.0
2020-06-23 14:15:00,59.27,59.29,59.26,59.28,45478.0,52.0268,52.0443,52.018,52.0356,45478.0
2020-06-23 14:20:00,59.29,59.33,59.28,59.32,59262.0,52.0443,52.0795,52.0356,52.0707,59262.0
2020-06-23 14:25:00,59.31,59.32,59.28,59.29,77808.0,52.0619,52.0707,52.0356,52.0443,77808.0
2020-06-23 14:30:00,59.29,59.32,59.24,59.26,39231.0,52.0443,52.0707,52.0005,52.018,39231.0
2020-06-23 14:35:00,59.26,59.29,59.23,59.23,69771.0,52.018,52.0443,51.9917,51.9917,69771.0
2020-06-23 14:40:00,59.24,59.24,59.18,59.19,84867.0,52.0005,52.0005,51.9478,51.9566,84867.0
2020-06-23 14:45:00,59.2,59.2,59.09,59.11,98673.0,51.9653,51.9653,51.8688,51.8863,98673.0
2020-06-23 14:50:00,59.11,59.15,59.08,59.15,55656.0,51.8863,51.9215,51.86,51.9215,55656.0
2020-06-23 14:55:00,59.16,59.18,59.15,59.17,68458.0,51.9302,51.9478,51.9215,51.939,68458.0
2020-06-23 15:00:00,59.16,59.18,59.1,59.12,201422.0,51.9302,51.9478,51.8776,51.8951,201422.0
2020-06-23 15:05:00,59.12,59.12,59.08,59.09,112866.0,51.8951,51.8951,51.86,51.8688,112866.0
2020-06-23 15:10:00,59.09,59.11,59.05,59.1,57928.0,51.8688,51.8863,51.8337,51.8776,57928.0
2020-06-23 15:15:00,59.11,59.17,59.1,59.13,92371.0,51.8863,51.939,51.8776,51.9039,92371.0
2020-06-23 15:20:00,59.13,59.13,59.03,59.05,126277.0,51.9039,51.9039,51.8161,51.8337,126277.0
2020-06-23 15:25:00,59.05,59.08,59.02,59.04,61504.0,51.8337,51.86,51.8073,51.8249,61504.0
2020-06-23 15:30:00,59.04,59.08,59.02,59.06,49399.0,51.8249,51.86,51.8073,51.8425,49399.0
2020-06-23 15:35:00,59.05,59.11,59.05,59.07,58962.0,51.8337,51.8863,51.8337,51.8512,58962.0
2020-06-23 15:40:00,59.06,59.1,59.0,59.07,207140.0,51.8425,51.8776,51.7898,51.8512,207140.0
2020-06-23 15:45:00,59.07,59.07,58.96,58.97,107241.0,51.8512,51.8512,51.7547,51.7634,107241.0
2020-06-23 15:50:00,58.97,58.97,58.84,58.91,420534.0,51.7634,51.7634,51.6493,51.7108,420534.0
2020-06-23 15:55:00,58.91,58.95,58.88,58.9,796126.0,51.7108,51.7459,51.6844,51.702,796126.0
2020-06-24 09:30:00,58.55,58.6,58.41,58.48,156694.0,51.3948,51.4387,51.2719,51.3333,156694.0
2020-06-24 09:35:00,58.48,58.56,58.46,58.52,177072.0,51.3333,51.4036,51.3158,51.3684,177072.0
2020-06-24 09:40:00,58.51,58.52,58.46,58.46,89586.0,51.3597,51.3684,51.3158,51.3158,89586.0
2020-06-24 09:45:00,58.45,58.5,58.39,58.4,143125.0,51.307,51.3509,51.2543,51.2631,143125.0
2020-06-24 09:50:00,58.4,58.41,58.35,58.38,249519.0,51.2631,51.2719,51.2192,51.2456,249519.0
2020-06-24 09:55:00,58.37,58.43,58.34,58.35,254382.0,51.2368,51.2894,51.2104,51.2192,254382.0
2020-06-24 10:00:00,58.35,58.36,58.28,58.28,164130.0,51.2192,51.228,51.1578,51.1578,164130.0
2020-06-24 10:05:00,58.29,58.41,58.29,58.31,123289.0,51.1666,51.2719,51.1666,51.1841,123289.0
2020-06-24 10:10:00,58.3,58.36,58.28,58.3,77504.0,51.1753,51.228,51.1578,51.1753,77504.0
2020-06-24 10:15:00,58.3,58.34,58.25,58.34,200217.0,51.1753,51.2104,51.1314,51.2104,200217.0
2020-06-24 10:20:00,58.33,58.45,58.31,58.45,76601.0,51.2017,51.307,51.1841,51.307,76601.0
2020-06-24 10:25:00,58.45,58.46,58.39,58.44,74778.0,51.307,51.3158,51.2543,51.2982,74778.0
2020-06-24 10:30:00,58.44,58.46,58.33,58.35,127687.0,51.2982,51.3158,51.2017,51.2192,127687.0
2020-06-24 10:35:00,58.35,58.42,58.2,58.23,127290.0,51.2192,51.2807,51.0875,51.1139,127290.0
2020-06-24 10:40:00,58.24,58.27,58.21,58.25,77312.0,51.1227,51.149,51.0963,51.1314,77312.0
2020-06-24 10:45:00,58.26,58.31,58.23,58.3,382832.0,51.1402,51.1841,51.1139,51.1753,382832.0
2020-06-24 10:50:00,58.31,58.38,58.26,58.3,269372.0,51.1841,51.2456,51.1402,51.1753,269372.0
2020-06-24 10:55:00,58.3,58.38,58.3,58.32,99646.0,51.1753,51.2456,51.1753,51.1929,99646.0
2020-06-24 11:00:00,58.3,58.34,58.25,58.31,80273.0,51.1753,51.2104,51.1314,51.1841,80273.0
2020-06-24 11:05:00,58.31,58.34,58.19,58.2,116519.0,51.1841,51.2104,51.0788,51.0875,116519.0
2020-06-24 11:10:00,58.2,58.22,58.14,58.16,54005.0,51.0875,51.1051,51.0349,51.0524,54005.0
2020-06-24 11:15:00,58.16,58.18,58.04,58.06,194638.0,51.0524,51.07,50.9471,50.9647,194638.0
2020-06-24 11:20:00,58.06,58.09,57.98,58.01,123368.0,50.9647,50.991,50.8944,50.9208,123368.0
2020-06-24 11:25:00,58.01,58.06,57.96,58.02,199444.0,50.9208,50.9647,50.8769,50.9295,199444.0
2020-06-24 11:30:00,58.02,58.02,57.9,57.95,125210.0,50.9295,50.9295,50.8242,50.8681,125210.0
2020-06-24 11:35:00,57.95,57.99,57.86,57.88,62245.0,50.8681,50.9032,50.7891,50.8067,62245.0
2020-06-24 11:40:00,57.88,57.92,57.75,57.77,133078.0,50.8067,50.8418,50.6925,50.7101,133078.0
2020-06-24 11:45:00,57.77,57.87,57.7,57.72,196717.0,50.7101,50.7979,50.6487,50.6662,196717.0
2020-06-24 11:50:00,57.73,57.81,57.73,57.79,110076.0,50.675,50.7452,50.675,50.7277,110076.0
2020-06-24 11:55:00,57.78,57.87,57.77,57.86,357699.0,50.7189,50.7979,50.7101,50.7891,357699.0
2020-06-24 12:00:00,57.85,57.95,57.8,57.93,161535.0,50.7803,50.8681,50.7364,50.8505,161535.0
2020-06-24 12:05:00,57.93,57.93,57.82,57.83,134352.0,50.8505,50.8505,50.754,50.7628,134352.0
2020-06-24 12:10:00,57.83,57.88,57.8,57.83,50584.0,50.7628,50.8067,50.7364,50.7628,50584.0
2020-06-24 12:15:00,57.84,57.94,57.83,57.93,83892.0,50.7715,50.8593,50.7628,50.8505,83892.0
2020-06-24 12:20:00,57.93,57.99,57.91,57.98,133136.0,50.8505,50.9032,50.833,50.8944,133136.0
2020-06-24 12:25:00,57.98,57.99,57.88,57.89,148276.0,50.8944,50.9032,50.8067,50.8154,148276.0
2020-06-24 12:30:00,57.89,57.9,57.85,57.87,102592.0,50.8154,50.8242,50.7803,50.7979,102592.0
2020-06-24 12:35:00,57.87,57.89,57.85,57.87,74825.0,50.7979,50.8154,50.7803,50.7979,74825.0
2020-06-24 12:40:00,57.87,58.03,57.87,57.99,112981.0,50.7979,50.9383,50.7979,50.9032,112981.0
2020-06-24 12:45:00,57.99,58.01,57.95,57.96,64713.0,50.9032,50.9208,50.8681,50.8769,64713.0
2020-06-24 12:50:00,57.96,57.98,57.93,57.95,91358.0,50.8769,50.8944,50.8505,50.8681,91358.0
2020-06-24 12:55:00,57.95,58.04,57.94,58.03,41297.0,50.8681,50.9471,50.8593,50.9383,41297.0
2020-06-24 13:00:00,58.03,58.05,57.98,58.04,57646.0,50.9383,50.9559,50.8944,50.9471,57646.0
2020-06-24 13:05:00,58.05,58.06,57.98,58.01,67254.0,50.9559,50.9647,50.8944,50.9208,67254.0
2020-06-24 13:10:00,58.01,58.03,57.93,57.94,78791.0,50.9208,50.9383,50.8505,50.8593,78791.0
2020-06-24 13:15:00,57.94,58.05,57.93,58.01,94846.0,50.8593,50.9559,50.8505,50.9208,94846.0
2020-06-24 13:20:00,58.01,58.01,57.92,57.92,82443.0,50.9208,50.9208,50.8418,50.8418,82443.0
2020-06-24 13:25:00,57.92,57.94,57.85,57.86,98740.0,50.8418,50.8593,50.7803,50.7891,98740.0
2020-06-24 13:30:00,57.85,57.85,57.74,57.75,186377.0,50.7803,50.7803,50.6838,50.6925,186377.0
2020-06-24 13:35:00,57.75,57.78,57.72,57.77,67656.0,50.6925,50.7189,50.6662,50.7101,67656.0
2020-06-24 13:40:00,57.77,57.8,57.74,57.77,74074.0,50.7101,50.7364,50.6838,50.7101,74074.0
2020-06-24 13:45:00,57.77,57.87,57.73,57.86,154980.0,50.7101,50.7979,50.675,50.7891,154980.0
2020-06-24 13:50:00,57.85,57.9,57.81,57.89,147286.0,50.7803,50.8242,50.7452,50.8154,147286.0
2020-06-24 13:55:00,57.89,57.91,57.85,57.88,164792.0,50.8154,50.833,50.7803,50.8067,164792.0
2020-06-24 14:00:00,57.88,57.92,57.75,57.81,236966.0,50.8067,50.8418,50.6925,50.7452,236966.0
2020-06-24 14:05:00,57.81,58.03,57.8,58.02,191577.0,50.7452,50.9383,50.7364,50.9295,191577.0
2020-06-24 14:10:00,58.02,58.02,57.93,57.97,93986.0,50.9295,50.9295,50.8505,50.8857,93986.0
2020-06-24 14:15:00,57.96,58.05,57.95,57.98,332282.0,50.8769,50.9559,50.8681,50.8944,332282.0
2020-06-24 14:20:00,57.98,58.02,57.94,57.96,121616.0,50.8944,50.9295,50.8593,50.8769,121616.0
2020-06-24 14:25:00,57.95,58.04,57.95,58.0,148441.0,50.8681,50.9471,50.8681,50.912,148441.0
2020-06-24 14:30:00,58.0,58.05,57.95,58.03,158327.0,50.912,50.9559,50.8681,50.9383,158327.0
2020-06-24 14:35:00,58.02,58.02,57.95,57.99,86077.0,50.9295,50.9295,50.8681,50.9032,86077.0
2020-06-24 14:40:00,57.99,58.03,57.92,57.93,255508.0,50.9032,50.9383,50.8418,50.8505,255508.0
2020-06-24 14:45:00,57.93,58.03,57.92,58.0,228531.0,50.8505,50.9383,50.8418,50.912,228531.0
2020-06-24 14:50:00,58.0,58.02,57.91,57.93,187755.0,50.912,50.9295,50.833,50.8505,187755.0
2020-06-24 14:55:00,57.94,58.0,57.89,57.91,183064.0,50.8593,50.912,50.8154,50.833,183064.0
2020-06-24 15:00:00,57.92,58.01,57.91,57.99,330601.0,50.8418,50.9208,50.833,50.9032,330601.0
2020-06-24 15:05:00,57.99,57.99,57.89,57.9,224063.0,50.9032,50.9032,50.8154,50.8242,224063.0
2020-06-24 15:10:00,57.9,58.06,57.88,58.04,234774.0,50.8242,50.9647,50.8067,50.9471,234774.0
2020-06-24 15:15:00,58.04,58.15,57.99,58.11,228450.0,50.9471,51.0437,50.9032,51.0085,228450.0
2020-06-24 15:20:00,58.12,58.13,58.02,58.03,118367.0,51.0173,51.0261,50.9295,50.9383,118367.0
2020-06-24 15:25:00,58.04,58.08,58.0,58.0,103640.0,50.9471,50.9822,50.912,50.912,103640.0
2020-06-24 15:30:00,58.0,58.05,57.93,57.97,179229.0,50.912,50.9559,50.8505,50.8857,179229.0
2020-06-24 15:35:00,57.97,58.02,57.91,57.95,165090.0,50.8857,50.9295,50.833,50.8681,165090.0
2020-06-24 15:40:00,57.94,58.16,57.94,58.16,822618.0,50.8593,51.0524,50.8593,51.0524,822618.0
2020-06-24 15:45:00,58.15,58.24,58.11,58.11,402111.0,51.0437,51.1227,51.0085,51.0085,402111.0
2020-06-24 15:50:00,58.1,58.1,57.87,57.88,415467.0,50.9998,50.9998,50.7979,50.8067,415467.0
2020-06-24 15:55:00,57.88,58.0,57.87,57.91,769663.0,50.8067,50.912,50.7979,50.833,769663.0
2020-06-25 09:30:00,57.86,57.89,57.7,57.82,246454.0,50.7891,50.8154,50.6487,50.754,246454.0
2020-06-25 09:35:00,57.81,57.86,57.68,57.79,146154.0,50.7452,50.7891,50.6311,50.7277,146154.0
2020-06-25 09:40:00,57.8,57.8,57.62,57.64,210875.0,50.7364,50.7364,50.5784,50.596,210875.0
2020-06-25 09:45:00,57.64,57.68,57.57,57.58,76184.0,50.596,50.6311,50.5345,50.5433,76184.0
2020-06-25 09:50:00,57.58,57.67,57.52,57.63,133791.0,50.5433,50.6223,50.4906,50.5872,133791.0
2020-06-25 09:55:00,57.64,57.68,57.58,57.68,122313.0,50.596,50.6311,50.5433,50.6311,122313.0
2020-06-25 10:00:00,57.69,57.8,57.68,57.69,196105.0,50.6399,50.7364,50.6311,50.6399,196105.0
2020-06-25 10:05:00,57.7,57.7,57.58,57.62,271206.0,50.6487,50.6487,50.5433,50.5784,271206.0
2020-06-25 10:10:00,57.63,57.77,57.61,57.69,192702.0,50.5872,50.7101,50.5697,50.6399,192702.0
2020-06-25 10:15:00,57.68,57.71,57.6,57.62,180957.0,50.6311,50.6574,50.5609,50.5784,180957.0
2020-06-25 10:20:00,57.63,57.75,57.62,57.72,94279.0,50.5872,50.6925,50.5784,50.6662,94279.0
2020-06-25 10:25:00,57.71,57.85,57.68,57.83,85984.0,50.6574,50.7803,50.6311,50.7628,85984.0
2020-06-25 10:30:00,57.83,57.9,57.83,57.84,200614.0,50.7628,50.8242,50.7628,50.7715,200614.0
2020-06-25 10:35:00,57.84,57.88,57.83,57.85,237406.0,50.7715,50.8067,50.7628,50.7803,237406.0
2020-06-25 10:40:00,57.85,57.93,57.84,57.93,103457.0,50.7803,50.8505,50.7715,50.8505,103457.0
2020-06-25 10:45:00,57.92,57.98,57.86,57.9,109922.0,50.8418,50.8944,50.7891,50.8242,109922.0
2020-06-25 10:50:00,57.9,57.96,57.84,57.88,102910.0,50.8242,50.8769,50.7715,50.8067,102910.0
2020-06-25 10:55:00,57.88,57.94,57.84,57.9,74647.0,50.8067,50.8593,50.7715,50.8242,74647.0
2020-06-25 11:00:00,57.9,57.9,57.78,57.81,151691.0,50.8242,50.8242,50.7189,50.7452,151691.0
2020-06-25 11:05:00,57.79,57.79,57.71,57.74,115776.0,50.7277,50.7277,50.6574,50.6838,115776.0
2020-06-25 11:10:00,57.74,57.87,57.7,57.86,179804.0,50.6838,50.7979,50.6487,50.7891,179804.0
2020-06-25 11:15:00,57.86,57.97,57.85,57.97,62145.0,50.7891,50.8857,50.7803,50.8857,62145.0
2020-06-25 11:20:00,57.97,57.97,57.92,57.96,40909.0,50.8857,50.8857,50.8418,50.8769,40909.0
2020-06-25 11:25:00,57.96,57.97,57.9,57.94,39236.0,50.8769,50.8857,50.8242,50.8593,39236.0
2020-06-25 11:30:00,57.94,58.01,57.8,57.82,354211.0,50.8593,50.9208,50.7364,50.754,354211.0
2020-06-25 11:35:00,57.81,57.84,57.77,57.83,114704.0,50.7452,50.7715,50.7101,50.7628,114704.0
2020-06-25 11:40:00,57.83,57.85,57.75,57.84,134908.0,50.7628,50.7803,50.6925,50.7715,134908.0
2020-06-25 11:45:00,57.83,57.85,57.81,57.82,68437.0,50.7628,50.7803,50.7452,50.754,68437.0
2020-06-25 11:50:00,57.83,57.86,57.8,57.83,57974.0,50.7628,50.7891,50.7364,50.7628,57974.0
2020-06-25 11:55:00,57.83,57.88,57.83,57.87,74477.0,50.7628,50.8067,50.7628,50.7979,74477.0
2020-06-25 12:00:00,57.87,57.94,57.86,57.89,112546.0,50.7979,50.8593,50.7891,50.8154,112546.0
2020-06-25 12:05:00,57.89,57.94,57.87,57.91,128456.0,50.8154,50.8593,50.7979,50.833,128456.0
2020-06-25 12:10:00,57.9,57.92,57.88,57.89,40635.0,50.8242,50.8418,50.8067,50.8154,40635.0
2020-06-25 12:15:00,57.9,58.0,57.9,57.94,82972.0,50.8242,50.912,50.8242,50.8593,82972.0
2020-06-25 12:20:00,57.94,57.99,57.93,57.96,22355.0,50.8593,50.9032,50.8505,50.8769,22355.0
2020-06-25 12:25:00,57.95,57.95,57.92,57.94,28621.0,50.8681,50.8681,50.8418,50.8593,28621.0
2020-06-25 12:30:00,57.94,57.97,57.89,57.94,121877.0,50.8593,50.8857,50.8154,50.8593,121877.0
2020-06-25 12:35:00,57.95,58.02,57.92,57.97,62309.0,50.8681,50.9295,50.8418,50.8857,62309.0
2020-06-25 12:40:00,57.97,58.09,57.96,58.05,84682.0,50.8857,50.991,50.8769,50.9559,84682.0
2020-06-25 12:45:00,58.05,58.07,58.0,58.01,52465.0,50.9559,50.9734,50.912,50.9208,52465.0
2020-06-25 12:50:00,58.01,58.01,57.97,57.98,19733.0,50.9208,50.9208,50.8857,50.8944,19733.0
2020-06-25 12:55:00,57.98,57.98,57.9,57.92,29095.0,50.8944,50.8944,50.8242,50.8418,29095.0
2020-06-25 13:00:00,57.92,57.92,57.85,57.91,40784.0,50.8418,50.8418,50.7803,50.833,40784.0
2020-06-25 13:05:00,57.91,57.92,57.87,57.88,24615.0,50.833,50.8418,50.7979,50.8067,24615.0
2020-06-25 13:10:00,57.88,57.92,57.88,57.92,33552.0,50.8067,50.8418,50.8067,50.8418,33552.0
2020-06-25 13:15:00,57.91,57.97,57.9,57.95,49004.0,50.833,50.8857,50.8242,50.8681,49004.0
2020-06-25 13:20:00,57.95,57.97,57.91,57.92,28795.0,50.8681,50.8857,50.833,50.8418,28795.0
2020-06-25 13:25:00,57.92,57.96,57.92,57.95,30713.0,50.8418,50.8769,50.8418,50.8681,30713.0
2020-06-25 13:30:00,57.94,57.94,57.85,57.9,90627.0,50.8593,50.8593,50.7803,50.8242,90627.0
2020-06-25 13:35:00,57.91,58.0,57.88,57.98,100000.0,50.833,50.912,50.8067,50.8944,100000.0
2020-06-25 13:40:00,57.98,58.0,57.95,57.95,44293.0,50.8944,50.912,50.8681,50.8681,44293.0
2020-06-25 13:45:00,57.95,57.99,57.94,57.95,67358.0,50.8681,50.9032,50.8593,50.8681,67358.0
2020-06-25 13:50:00,57.94,57.96,57.92,57.94,34695.0,50.8593,50.8769,50.8418,50.8593,34695.0
2020-06-25 13:55:00,57.93,57.97,57.92,57.96,26249.0,50.8505,50.8857,50.8418,50.8769,26249.0
2020-06-25 14:00:00,57.96,57.97,57.89,57.93,68412.0,50.8769,50.8857,50.8154,50.8505,68412.0
2020-06-25 14:05:00,57.93,57.99,57.93,57.96,54769.0,50.8505,50.9032,50.8505,50.8769,54769.0
2020-06-25 14:10:00,57.97,58.0,57.95,57.97,39934.0,50.8857,50.912,50.8681,50.8857,39934.0
2020-06-25 14:15:00,57.97,58.01,57.96,57.98,71642.0,50.8857,50.9208,50.8769,50.8944,71642.0
2020-06-25 14:20:00,57.97,57.97,57.89,57.91,112933.0,50.8857,50.8857,50.8154,50.833,112933.0
2020-06-25 14:25:00,57.92,57.97,57.91,57.95,56601.0,50.8418,50.8857,50.833,50.8681,56601.0
2020-06-25 14:30:00,57.95,57.95,57.87,57.89,212024.0,50.8681,50.8681,50.7979,50.8154,212024.0
2020-06-25 14:35:00,57.89,57.91,57.86,57.89,124870.0,50.8154,50.833,50.7891,50.8154,124870.0
2020-06-25 14:40:00,57.89,57.92,57.87,57.91,91396.0,50.8154,50.8418,50.7979,50.833,91396.0
2020-06-25 14:45:00,57.91,57.94,57.87,57.92,71721.0,50.833,50.8593,50.7979,50.8418,71721.0
2020-06-25 14:50:00,57.92,57.99,57.9,57.96,71908.0,50.8418,50.9032,50.8242,50.8769,71908.0
2020-06-25 14:55:00,57.96,58.0,57.94,57.97,100940.0,50.8769,50.912,50.8593,50.8857,100940.0
2020-06-25 15:00:00,57.96,58.08,57.94,58.08,285901.0,50.8769,50.9822,50.8593,50.9822,285901.0
2020-06-25 15:05:00,58.09,58.24,58.09,58.19,377310.0,50.991,51.1227,50.991,51.0788,377310.0
2020-06-25 15:10:00,58.19,58.22,58.16,58.18,103658.0,51.0788,51.1051,51.0524,51.07,103658.0
2020-06-25 15:15:00,58.18,58.28,58.18,58.23,266675.0,51.07,51.1578,51.07,51.1139,266675.0
2020-06-25 15:20:00,58.24,58.31,58.23,58.27,484300.0,51.1227,51.1841,51.1139,51.149,484300.0
2020-06-25 15:25:00,58.27,58.35,58.25,58.3,439586.0,51.149,51.2192,51.1314,51.1753,439586.0
2020-06-25 15:30:00,58.3,58.38,58.23,58.33,187057.0,51.1753,51.2456,51.1139,51.2017,187057.0
2020-06-25 15:35:00,58.32,58.33,58.21,58.23,297772.0,51.1929,51.2017,51.0963,51.1139,297772.0
2020-06-25 15:40:00,58.23,58.28,58.19,58.27,209236.0,51.1139,51.1578,51.0788,51.149,209236.0
2020-06-25 15:45:00,58.27,58.3,58.2,58.22,178274.0,51.149,51.1753,51.0875,51.1051,178274.0
2020-06-25 15:50:00,58.23,58.38,58.22,58.38,716428.0,51.1139,51.2456,51.1051,51.2456,716428.0
2020-06-25 15:55:00,58.37,58.39,58.28,58.31,1296717.0,51.2368,51.2543,51.1578,51.1841,1296717.0
2020-06-26 09:30:00,58.3,58.4,58.25,58.33,168926.0,51.1753,51.2631,51.1314,51.2017,168926.0
2020-06-26 09:35:00,58.33,58.46,58.3,58.44,196074.0,51.2017,51.3158,51.1753,51.2982,196074.0
2020-06-26 09:40:00,58.44,58.44,58.28,58.29,323534.0,51.2982,51.2982,51.1578,51.1666,323534.0
2020-06-26 09:45:00,58.29,58.41,58.27,58.38,179421.0,51.1666,51.2719,51.149,51.2456,179421.0
2020-06-26 09:50:00,58.38,58.38,58.29,58.37,186168.0,51.2456,51.2456,51.1666,51.2368,186168.0
2020-06-26 09:55:00,58.36,58.37,58.3,58.36,141167.0,51.228,51.2368,51.1753,51.228,141167.0
2020-06-26 10:00:00,58.35,58.41,58.29,58.31,226702.0,51.2192,51.2719,51.1666,51.1841,226702.0
2020-06-26 10:05:00,58.31,58.42,58.31,58.32,82586.0,51.1841,51.2807,51.1841,51.1929,82586.0
2020-06-26 10:10:00,58.32,58.33,58.21,58.22,115831.0,51.1929,51.2017,51.0963,51.1051,115831.0
2020-06-26 10:15:00,58.22,58.25,58.16,58.23,118940.0,51.1051,51.1314,51.0524,51.1139,118940.0
2020-06-26 10:20:00,58.23,58.23,58.1,58.18,184409.0,51.1139,51.1139,50.9998,51.07,184409.0
2020-06-26 10:25:00,58.19,58.22,58.05,58.13,71379.0,51.0788,51.1051,50.9559,51.0261,71379.0
2020-06-26 10:30:00,58.12,58.17,57.92,57.94,320255.0,51.0173,51.0612,50.8418,50.8593,320255.0
2020-06-26 10:35:00,57.94,57.98,57.9,57.91,139445.0,50.8593,50.8944,50.8242,50.833,139445.0
2020-06-26 10:40:00,57.9,57.98,57.89,57.98,119223.0,50.8242,50.8944,50.8154,50.8944,119223.0
2020-06-26 10:45:00,57.98,58.01,57.85,57.86,94837.0,50.8944,50.9208,50.7803,50.7891,94837.0
2020-06-26 10:50:00,57.86,57.94,57.79,57.83,216650.0,50.7891,50.8593,50.7277,50.7628,216650.0
2020-06-26 10:55:00,57.83,57.9,57.78,57.83,266950.0,50.7628,50.8242,50.7189,50.7628,266950.0
2020-06-26 11:00:00,57.84,57.98,57.84,57.96,265816.0,50.7715,50.8944,50.7715,50.8769,265816.0
2020-06-26 11:05:00,57.97,58.04,57.93,58.01,155096.0,50.8857,50.9471,50.8505,50.9208,155096.0
2020-06-26 11:10:00,58.0,58.02,57.95,57.97,166305.0,50.912,50.9295,50.8681,50.8857,166305.0
2020-06-26 11:15:00,57.96,57.96,57.83,57.87,117468.0,50.8769,50.8769,50.7628,50.7979,117468.0
2020-06-26 11:20:00,57.87,57.87,57.79,57.85,88177.0,50.7979,50.7979,50.7277,50.7803,88177.0
2020-06-26 11:25:00,57.84,57.85,57.77,57.8,90775.0,50.7715,50.7803,50.7101,50.7364,90775.0
2020-06-26 11:30:00,57.81,57.84,57.71,57.75,95473.0,50.7452,50.7715,50.6574,50.6925,95473.0
2020-06-26 11:35:00,57.75,57.84,57.73,57.8,63194.0,50.6925,50.7715,50.675,50.7364,63194.0
2020-06-26 11:40:00,57.8,57.81,57.7,57.73,78960.0,50.7364,50.7452,50.6487,50.675,78960.0
2020-06-26 11:45:00,57.73,57.79,57.72,57.79,59246.0,50.675,50.7277,50.6662,50.7277,59246.0
2020-06-26 11:50:00,57.79,57.79,57.73,57.73,49529.0,50.7277,50.7277,50.675,50.675,49529.0
2020-06-26 11:55:00,57.74,57.82,57.72,57.81,125147.0,50.6838,50.754,50.6662,50.7452,125147.0
2020-06-26 12:00:00,57.8,57.82,57.73,57.75,71096.0,50.7364,50.754,50.675,50.6925,71096.0
2020-06-26 12:05:00,57.75,57.76,57.65,57.69,904580.0,50.6925,50.7013,50.6048,50.6399,904580.0
2020-06-26 12:10:00,57.68,57.73,57.67,57.69,37036.0,50.6311,50.675,50.6223,50.6399,37036.0
2020-06-26 12:15:00,57.69,57.7,57.55,57.57,130136.0,50.6399,50.6487,50.517,50.5345,130136.0
2020-06-26 12:20:00,57.55,57.62,57.46,57.62,248795.0,50.517,50.5784,50.438,50.5784,248795.0
2020-06-26 12:25:00,57.61,57.68,57.6,57.66,128908.0,50.5697,50.6311,50.5609,50.6135,128908.0
2020-06-26 12:30:00,57.66,57.66,57.58,57.63,103337.0,50.6135,50.6135,50.5433,50.5872,103337.0
2020-06-26 12:35:00,57.63,57.64,57.55,57.64,62449.0,50.5872,50.596,50.517,50.596,62449.0
2020-06-26 12:40:00,57.64,57.64,57.56,57.58,47543.0,50.596,50.596,50.5258,50.5433,47543.0
2020-06-26 12:45:00,57.57,57.61,57.51,57.55,168727.0,50.5345,50.5697,50.4819,50.517,168727.0
2020-06-26 12:50:00,57.55,57.59,57.51,57.58,140129.0,50.517,50.5521,50.4819,50.5433,140129.0
2020-06-26 12:55:00,57.58,57.63,57.56,57.63,59293.0,50.5433,50.5872,50.5258,50.5872,59293.0
2020-06-26 13:00:00,57.62,57.69,57.57,57.62,122778.0,50.5784,50.6399,50.5345,50.5784,122778.0
2020-06-26 13:05:00,57.62,57.69,57.61,57.68,47509.0,50.5784,50.6399,50.5697,50.6311,47509.0
2020-06-26 13:10:00,57.68,57.68,57.59,57.6,64235.0,50.6311,50.6311,50.5521,50.5609,64235.0
2020-06-26 13:15:00,57.61,57.63,57.59,57.63,54106.0,50.5697,50.5872,50.5521,50.5872,54106.0
2020-06-26 13:20:00,57.63,57.7,57.61,57.66,202442.0,50.5872,50.6487,50.5697,50.6135,202442.0
2020-06-26 13:25:00,57.65,57.66,57.6,57.66,77605.0,50.6048,50.6135,50.5609,50.6135,77605.0
2020-06-26 13:30:00,57.65,57.69,57.6,57.69,68867.0,50.6048,50.6399,50.5609,50.6399,68867.0
2020-06-26 13:35:00,57.69,57.73,57.63,57.7,179207.0,50.6399,50.675,50.5872,50.6487,179207.0
2020-06-26 13:40:00,57.69,57.7,57.62,57.64,88901.0,50.6399,50.6487,50.5784,50.596,88901.0
2020-06-26 13:45:00,57.64,57.65,57.59,57.63,82628.0,50.596,50.6048,50.5521,50.5872,82628.0
2020-06-26 13:50:00,57.63,57.64,57.57,57.6,118425.0,50.5872,50.596,50.5345,50.5609,118425.0
2020-06-26 13:55:00,57.6,57.61,57.55,57.59,40838.0,50.5609,50.5697,50.517,50.5521,40838.0
2020-06-26 14:00:00,57.59,57.59,57.51,57.55,84278.0,50.5521,50.5521,50.4819,50.517,84278.0
2020-06-26 14:05:00,57.55,57.57,57.53,57.55,173870.0,50.517,50.5345,50.4994,50.517,173870.0
2020-06-26 14:10:00,57.55,57.6,57.52,57.53,149182.0,50.517,50.5609,50.4906,50.4994,149182.0
2020-06-26 14:15:00,57.53,57.55,57.5,57.52,93636.0,50.4994,50.517,50.4731,50.4906,93636.0
2020-06-26 14:20:00,57.52,57.54,57.49,57.5,71825.0,50.4906,50.5082,50.4643,50.4731,71825.0
2020-06-26 14:25:00,57.5,57.51,57.37,57.41,166164.0,50.4731,50.4819,50.359,50.3941,166164.0
2020-06-26 14:30:00,57.41,57.46,57.36,57.42,132206.0,50.3941,50.438,50.3502,50.4029,132206.0
2020-06-26 14:35:00,57.42,57.42,57.33,57.36,167325.0,50.4029,50.4029,50.3239,50.3502,167325.0
2020-06-26 14:40:00,57.37,57.41,57.31,57.32,147145.0,50.359,50.3941,50.3063,50.3151,147145.0
2020-06-26 14:45:00,57.31,57.34,57.22,57.27,205515.0,50.3063,50.3326,50.2273,50.2712,205515.0
2020-06-26 14:50:00,57.26,57.35,57.26,57.32,113604.0,50.2624,50.3414,50.2624,50.3151,113604.0
2020-06-26 14:55:00,57.32,57.32,57.24,57.28,139114.0,50.3151,50.3151,50.2449,50.28,139114.0
2020-06-26 15:00:00,57.29,57.35,57.27,57.29,133084.0,50.2888,50.3414,50.2712,50.2888,133084.0
2020-06-26 15:05:00,57.3,57.31,57.2,57.24,85313.0,50.2975,50.3063,50.2098,50.2449,85313.0
2020-06-26 15:10:00,57.25,57.29,57.19,57.28,125982.0,50.2536,50.2888,50.201,50.28,125982.0
2020-06-26 15:15:00,57.28,57.3,57.19,57.2,154045.0,50.28,50.2975,50.201,50.2098,154045.0
2020-06-26 15:20:00,57.2,57.22,57.14,57.15,95112.0,50.2098,50.2273,50.1571,50.1659,95112.0
2020-06-26 15:25:00,57.14,57.24,57.09,57.2,242611.0,50.1571,50.2449,50.1132,50.2098,242611.0
2020-06-26 15:30:00,57.19,57.21,57.09,57.11,153642.0,50.201,50.2185,50.1132,50.1308,153642.0
2020-06-26 15:35:00,57.11,57.15,57.08,57.14,176990.0,50.1308,50.1659,50.1044,50.1571,176990.0
2020-06-26 15:40:00,57.13,57.29,57.11,57.29,404332.0,50.1483,50.2888,50.1308,50.2888,404332.0
2020-06-26 15:45:00,57.28,57.35,57.2,57.21,468642.0,50.28,50.3414,50.2098,50.2185,468642.0
2020-06-26 15:50:00,57.22,57.22,57.09,57.11,515933.0,50.2273,50.2273,50.1132,50.1308,515933.0
2020-06-26 15:55:00,57.11,57.18,57.08,57.11,1077337.0,50.1308,50.1922,50.1044,50.1308,1077337.0
2020-06-29 09:30:00,57.5,57.6,57.5,57.56,213057.0,50.4731,50.5609,50.4731,50.5258,213057.0
2020-06-29 09:35:00,57.56,57.57,57.46,57.47,126114.0,50.5258,50.5345,50.438,50.4468,126114.0
2020-06-29 09:40:00,57.48,57.54,57.45,57.47,242021.0,50.4555,50.5082,50.4292,50.4468,242021.0
2020-06-29 09:45:00,57.47,57.65,57.46,57.62,117326.0,50.4468,50.6048,50.438,50.5784,117326.0
2020-06-29 09:50:00,57.62,57.79,57.59,57.78,88029.0,50.5784,50.7277,50.5521,50.7189,88029.0
2020-06-29 09:55:00,57.78,57.84,57.77,57.79,71668.0,50.7189,50.7715,50.7101,50.7277,71668.0
2020-06-29 10:00:00,57.79,57.84,57.74,57.77,147553.0,50.7277,50.7715,50.6838,50.7101,147553.0
2020-06-29 10:05:00,57.77,57.83,57.74,57.79,98616.0,50.7101,50.7628,50.6838,50.7277,98616.0
2020-06-29 10:10:00,57.8,57.91,57.74,57.89,179909.0,50.7364,50.833,50.6838,50.8154,179909.0
2020-06-29 10:15:00,57.89,57.98,57.89,57.98,120045.0,50.8154,50.8944,50.8154,50.8944,120045.0
2020-06-29 10:20:00,57.98,58.04,57.97,58.04,47142.0,50.8944,50.9471,50.8857,50.9471,47142.0
2020-06-29 10:25:00,58.04,58.12,57.99,58.0,89518.0,50.9471,51.0173,50.9032,50.912,89518.0
2020-06-29 10:30:00,57.99,58.02,57.96,57.99,218696.0,50.9032,50.9295,50.8769,50.9032,218696.0
2020-06-29 10:35:00,58.0,58.12,57.94,58.09,243665.0,50.912,51.0173,50.8593,50.991,243665.0
2020-06-29 10:40:00,58.09,58.14,58.03,58.09,84130.0,50.991,51.0349,50.9383,50.991,84130.0
2020-06-29 10:45:00,58.1,58.16,58.07,58.1,64555.0,50.9998,51.0524,50.9734,50.9998,64555.0
2020-06-29 10:50:00,58.11,58.18,58.1,58.11,95153.0,51.0085,51.07,50.9998,51.0085,95153.0
2020-06-29 10:55:00,58.11,58.13,58.06,58.07,82632.0,51.0085,51.0261,50.9647,50.9734,82632.0
2020-06-29 11:00:00,58.08,58.13,58.08,58.11,124248.0,50.9822,51.0261,50.9822,51.0085,124248.0
2020-06-29 11:05:00,58.1,58.18,58.07,58.17,144465.0,50.9998,51.07,50.9734,51.0612,144465.0
2020-06-29 11:10:00,58.17,58.23,58.16,58.16,74528.0,51.0612,51.1139,51.0524,51.0524,74528.0
2020-06-29 11:15:00,58.17,58.22,58.16,58.21,143381.0,51.0612,51.1051,51.0524,51.0963,143381.0
2020-06-29 11:20:00,58.21,58.28,58.21,58.28,106733.0,51.0963,51.1578,51.0963,51.1578,106733.0
2020-06-29 11:25:00,58.27,58.32,58.26,58.28,106007.0,51.149,51.1929,51.1402,51.1578,106007.0
2020-06-29 11:30:00,58.29,58.3,58.19,58.19,55587.0,51.1666,51.1753,51.0788,51.0788,55587.0
2020-06-29 11:35:00,58.19,58.25,58.15,58.19,76427.0,51.0788,51.1314,51.0437,51.0788,76427.0
2020-06-29 11:40:00,58.2,58.26,58.19,58.21,75428.0,51.0875,51.1402,51.0788,51.0963,75428.0
2020-06-29 11:45:00,58.2,58.22,58.15,58.21,154173.0,51.0875,51.1051,51.0437,51.0963,154173.0
2020-06-29 11:50:00,58.2,58.22,58.15,58.17,55802.0,51.0875,51.1051,51.0437,51.0612,55802.0
2020-06-29 11:55:00,58.17,58.19,58.07,58.07,135490.0,51.0612,51.0788,50.9734,50.9734,135490.0
2020-06-29 12:00:00,58.06,58.16,58.06,58.14,53281.0,50.9647,51.0524,50.9647,51.0349,53281.0
2020-06-29 12:05:00,58.14,58.14,58.06,58.09,68739.0,51.0349,51.0349,50.9647,50.991,68739.0
2020-06-29 12:10:00,58.08,58.13,58.07,58.12,62186.0,50.9822,51.0261,50.9734,51.0173,62186.0
2020-06-29 12:15:00,58.12,58.16,58.08,58.15,148548.0,51.0173,51.0524,50.9822,51.0437,148548.0
2020-06-29 12:20:00,58.15,58.2,58.14,58.16,177331.0,51.0437,51.0875,51.0349,51.0524,177331.0
2020-06-29 12:25:00,58.16,58.19,58.15,58.18,188803.0,51.0524,51.0788,51.0437,51.07,188803.0
2020-06-29 12:30:00,58.18,58.2,58.17,58.18,208789.0,51.07,51.0875,51.0612,51.07,208789.0
2020-06-29 12:35:00,58.18,58.2,58.14,58.15,180779.0,51.07,51.0875,51.0349,51.0437,180779.0
2020-06-29 12:40:00,58.14,58.15,58.11,58.13,104629.0,51.0349,51.0437,51.0085,51.0261,104629.0
2020-06-29 12:45:00,58.14,58.18,58.13,58.18,106650.0,51.0349,51.07,51.0261,51.07,106650.0
2020-06-29 12:50:00,58.18,58.19,58.14,58.16,142182.0,51.07,51.0788,51.0349,51.0524,142182.0
2020-06-29 12:55:00,58.16,58.16,58.07,58.08,119665.0,51.0524,51.0524,50.9734,50.9822,119665.0
2020-06-29 13:00:00,58.08,58.12,58.08,58.08,49147.0,50.9822,51.0173,50.9822,50.9822,49147.0
2020-06-29 13:05:00,58.09,58.1,58.03,58.04,35291.0,50.991,50.9998,50.9383,50.9471,35291.0
2020-06-29 13:10:00,58.04,58.08,58.03,58.04,51670.0,50.9471,50.9822,50.9383,50.9471,51670.0
2020-06-29 13:15:00,58.05,58.07,58.03,58.05,28827.0,50.9559,50.9734,50.9383,50.9559,28827.0
2020-06-29 13:20:00,58.05,58.07,58.03,58.04,70618.0,50.9559,50.9734,50.9383,50.9471,70618.0
2020-06-29 13:25:00,58.04,58.05,58.02,58.04,58137.0,50.9471,50.9559,50.9295,50.9471,58137.0
2020-06-29 13:30:00,58.05,58.08,58.01,58.02,73550.0,50.9559,50.9822,50.9208,50.9295,73550.0
2020-06-29 13:35:00,58.02,58.09,58.01,58.09,99557.0,50.9295,50.991,50.9208,50.991,99557.0
2020-06-29 13:40:00,58.09,58.09,58.06,58.07,72104.0,50.991,50.991,50.9647,50.9734,72104.0
2020-06-29 13:45:00,58.07,58.1,58.06,58.09,72439.0,50.9734,50.9998,50.9647,50.991,72439.0
2020-06-29 13:50:00,58.08,58.09,58.05,58.08,65347.0,50.9822,50.991,50.9559,50.9822,65347.0
2020-06-29 13:55:00,58.08,58.1,58.05,58.06,79796.0,50.9822,50.9998,50.9559,50.9647,79796.0
2020-06-29 14:00:00,58.06,58.11,58.05,58.07,104649.0,50.9647,51.0085,50.9559,50.9734,104649.0
2020-06-29 14:05:00,58.07,58.07,58.0,58.02,63924.0,50.9734,50.9734,50.912,50.9295,63924.0
2020-06-29 14:10:00,58.02,58.04,58.0,58.02,76058.0,50.9295,50.9471,50.912,50.9295,76058.0
2020-06-29 14:15:00,58.02,58.06,58.01,58.02,54260.0,50.9295,50.9647,50.9208,50.9295,54260.0
2020-06-29 14:20:00,58.01,58.03,58.0,58.02,36424.0,50.9208,50.9383,50.912,50.9295,36424.0
2020-06-29 14:25:00,58.02,58.03,57.99,58.03,60152.0,50.9295,50.9383,50.9032,50.9383,60152.0
2020-06-29 14:30:00,58.04,58.06,57.99,58.0,101872.0,50.9471,50.9647,50.9032,50.912,101872.0
2020-06-29 14:35:00,58.0,58.02,57.99,58.0,60812.0,50.912,50.9295,50.9032,50.912,60812.0
2020-06-29 14:40:00,57.99,58.03,57.97,58.03,51354.0,50.9032,50.9383,50.8857,50.9383,51354.0
2020-06-29 14:45:00,58.03,58.04,57.97,57.99,50968.0,50.9383,50.9471,50.8857,50.9032,50968.0
2020-06-29 14:50:00,57.98,58.02,57.97,58.02,84859.0,50.8944,50.9295,50.8857,50.9295,84859.0
2020-06-29 14:55:00,58.01,58.05,58.0,58.04,80799.0,50.9208,50.9559,50.912,50.9471,80799.0
2020-06-29 15:00:00,58.05,58.07,57.99,57.99,119215.0,50.9559,50.9734,50.9032,50.9032,119215.0
2020-06-29 15:05:00,57.98,58.02,57.98,58.01,62798.0,50.8944,50.9295,50.8944,50.9208,62798.0
2020-06-29 15:10:00,58.01,58.02,57.99,58.0,96264.0,50.9208,50.9295,50.9032,50.912,96264.0
2020-06-29 15:15:00,58.0,58.04,57.99,58.01,82909.0,50.912,50.9471,50.9032,50.9208,82909.0
2020-06-29 15:20:00,58.02,58.04,58.01,58.03,72890.0,50.9295,50.9471,50.9208,50.9383,72890.0
2020-06-29 15:25:00,58.03,58.05,58.01,58.02,72559.0,50.9383,50.9559,50.9208,50.9295,72559.0
2020-06-29 15:30:00,58.01,58.07,58.0,58.07,109948.0,50.9208,50.9734,50.912,50.9734,109948.0
2020-06-29 15:35:00,58.07,58.07,57.98,57.99,164492.0,50.9734,50.9734,50.8944,50.9032,164492.0
2020-06-29 15:40:00,57.99,58.01,57.94,57.97,121058.0,50.9032,50.9208,50.8593,50.8857,121058.0
2020-06-29 15:45:00,57.97,58.01,57.89,57.91,247746.0,50.8857,50.9208,50.8154,50.833,247746.0
2020-06-29 15:50:00,57.91,57.99,57.9,57.99,483939.0,50.833,50.9032,50.8242,50.9032,483939.0
2020-06-29 15:55:00,57.98,58.22,57.98,58.22,511019.0,50.8944,51.1051,50.8944,51.1051,511019.0
2020-06-30 09:30:00,58.22,58.35,58.22,58.28,115505.0,51.1051,51.2192,51.1051,51.1578,115505.0
2020-06-30 09:35:00,58.27,58.31,58.22,58.22,124283.0,51.149,51.1841,51.1051,51.1051,124283.0
2020-06-30 09:40:00,58.23,58.3,58.2,58.23,244458.0,51.1139,51.1753,51.0875,51.1139,244458.0
2020-06-30 09:45:00,58.24,58.36,58.21,58.35,83233.0,51.1227,51.228,51.0963,51.2192,83233.0
2020-06-30 09:50:00,58.35,58.38,58.28,58.33,197250.0,51.2192,51.2456,51.1578,51.2017,197250.0
2020-06-30 09:55:00,58.34,58.36,58.28,58.31,80497.0,51.2104,51.228,51.1578,51.1841,80497.0
2020-06-30 10:00:00,58.32,58.42,58.32,58.42,84865.0,51.1929,51.2807,51.1929,51.2807,84865.0
2020-06-30 10:05:00,58.43,58.46,58.41,58.41,69847.0,51.2894,51.3158,51.2719,51.2719,69847.0
2020-06-30 10:10:00,58.41,58.42,58.37,58.42,56051.0,51.2719,51.2807,51.2368,51.2807,56051.0
2020-06-30 10:15:00,58.42,58.43,58.37,58.4,44278.0,51.2807,51.2894,51.2368,51.2631,44278.0
2020-06-30 10:20:00,58.41,58.5,58.4,58.49,56553.0,51.2719,51.3509,51.2631,51.3421,56553.0
2020-06-30 10:25:00,58.5,58.52,58.44,58.48,77274.0,51.3509,51.3684,51.2982,51.3333,77274.0
2020-06-30 10:30:00,58.49,58.52,58.48,58.48,75713.0,51.3421,51.3684,51.3333,51.3333,75713.0
2020-06-30 10:35:00,58.48,58.51,58.44,58.47,47052.0,51.3333,51.3597,51.2982,51.3246,47052.0
2020-06-30 10:40:00,58.46,58.53,58.46,58.49,98366.0,51.3158,51.3772,51.3158,51.3421,98366.0
2020-06-30 10:45:00,58.5,58.54,58.47,58.48,44078.0,51.3509,51.386,51.3246,51.3333,44078.0
2020-06-30 10:50:00,58.48,58.63,58.48,58.58,171587.0,51.3333,51.465,51.3333,51.4211,171587.0
2020-06-30 10:55:00,58.57,58.58,58.51,58.54,72310.0,51.4123,51.4211,51.3597,51.386,72310.0
2020-06-30 11:00:00,58.55,58.59,58.52,58.58,215396.0,51.3948,51.4299,51.3684,51.4211,215396.0
2020-06-30 11:05:00,58.58,58.6,58.53,58.55,51034.0,51.4211,51.4387,51.3772,51.3948,51034.0
2020-06-30 11:10:00,58.56,58.58,58.53,58.56,110508.0,51.4036,51.4211,51.3772,51.4036,110508.0
2020-06-30 11:15:00,58.56,58.6,58.55,58.59,46219.0,51.4036,51.4387,51.3948,51.4299,46219.0
2020-06-30 11:20:00,58.6,58.61,58.55,58.57,56943.0,51.4387,51.4474,51.3948,51.4123,56943.0
2020-06-30 11:25:00,58.57,58.61,58.56,58.57,39244.0,51.4123,51.4474,51.4036,51.4123,39244.0
2020-06-30 11:30:00,58.57,58.58,58.5,58.5,36764.0,51.4123,51.4211,51.3509,51.3509,36764.0
2020-06-30 11:35:00,58.5,58.51,58.41,58.42,94696.0,51.3509,51.3597,51.2719,51.2807,94696.0
2020-06-30 11:40:00,58.42,58.47,58.39,58.45,81963.0,51.2807,51.3246,51.2543,51.307,81963.0
2020-06-30 11:45:00,58.45,58.47,58.43,58.44,23321.0,51.307,51.3246,51.2894,51.2982,23321.0
2020-06-30 11:50:00,58.45,58.48,58.41,58.46,44150.0,51.307,51.3333,51.2719,51.3158,44150.0
2020-06-30 11:55:00,58.46,58.47,58.42,58.42,50764.0,51.3158,51.3246,51.2807,51.2807,50764.0
2020-06-30 12:00:00,58.42,58.43,58.38,58.39,32265.0,51.2807,51.2894,51.2456,51.2543,32265.0
2020-06-30 12:05:00,58.39,58.41,58.37,58.39,20440.0,51.2543,51.2719,51.2368,51.2543,20440.0
2020-06-30 12:10:00,58.39,58.42,58.37,58.4,37959.0,51.2543,51.2807,51.2368,51.2631,37959.0
2020-06-30 12:15:00,58.39,58.45,58.39,58.43,23682.0,51.2543,51.307,51.2543,51.2894,23682.0
2020-06-30 12:20:00,58.43,58.45,58.41,58.44,16067.0,51.2894,51.307,51.2719,51.2982,16067.0
2020-06-30 12:25:00,58.44,58.49,58.43,58.46,22038.0,51.2982,51.3421,51.2894,51.3158,22038.0
2020-06-30 12:30:00,58.46,58.47,58.39,58.39,155497.0,51.3158,51.3246,51.2543,51.2543,155497.0
2020-06-30 12:35:00,58.4,58.43,58.39,58.42,22643.0,51.2631,51.2894,51.2543,51.2807,22643.0
2020-06-30 12:40:00,58.42,58.42,58.35,58.38,64807.0,51.2807,51.2807,51.2192,51.2456,64807.0
2020-06-30 12:45:00,58.37,58.37,58.32,58.35,31753.0,51.2368,51.2368,51.1929,51.2192,31753.0
2020-06-30 12:50:00,58.35,58.36,58.31,58.33,26819.0,51.2192,51.228,51.1841,51.2017,26819.0
2020-06-30 12:55:00,58.32,58.35,58.28,58.28,84488.0,51.1929,51.2192,51.1578,51.1578,84488.0
2020-06-30 13:00:00,58.28,58.31,58.26,58.27,19409.0,51.1578,51.1841,51.1402,51.149,19409.0
2020-06-30 13:05:00,58.27,58.3,58.25,58.27,47001.0,51.149,51.1753,51.1314,51.149,47001.0
2020-06-30 13:10:00,58.27,58.27,58.24,58.27,37361.0,51.149,51.149,51.1227,51.149,37361.0
2020-06-30 13:15:00,58.27,58.28,58.23,58.28,51892.0,51.149,51.1578,51.1139,51.1578,51892.0
2020-06-30 13:20:00,58.28,58.31,58.26,58.28,22306.0,51.1578,51.1841,51.1402,51.1578,22306.0
2020-06-30 13:25:00,58.28,58.29,58.26,58.28,13347.0,51.1578,51.1666,51.1402,51.1578,13347.0
2020-06-30 13:30:00,58.29,58.29,58.2,58.22,16772.0,51.1666,51.1666,51.0875,51.1051,16772.0
2020-06-30 13:35:00,58.22,58.23,58.2,58.23,30652.0,51.1051,51.1139,51.0875,51.1139,30652.0
2020-06-30 13:40:00,58.22,58.23,58.17,58.18,58447.0,51.1051,51.1139,51.0612,51.07,58447.0
2020-06-30 13:45:00,58.19,58.24,58.19,58.23,29197.0,51.0788,51.1227,51.0788,51.1139,29197.0
2020-06-30 13:50:00,58.22,58.25,58.19,58.24,42569.0,51.1051,51.1314,51.0788,51.1227,42569.0
2020-06-30 13:55:00,58.24,58.26,58.21,58.21,43928.0,51.1227,51.1402,51.0963,51.0963,43928.0
2020-06-30 14:00:00,58.21,58.21,58.14,58.17,43626.0,51.0963,51.0963,51.0349,51.0612,43626.0
2020-06-30 14:05:00,58.17,58.23,58.17,58.22,79780.0,51.0612,51.1139,51.0612,51.1051,79780.0
2020-06-30 14:10:00,58.22,58.23,58.15,58.16,19658.0,51.1051,51.1139,51.0437,51.0524,19658.0
2020-06-30 14:15:00,58.17,58.22,58.15,58.2,102089.0,51.0612,51.1051,51.0437,51.0875,102089.0
2020-06-30 14:20:00,58.19,58.23,58.18,58.21,76975.0,51.0788,51.1139,51.07,51.0963,76975.0
2020-06-30 14:25:00,58.21,58.27,58.2,58.26,56302.0,51.0963,51.149,51.0875,51.1402,56302.0
2020-06-30 14:30:00,58.25,58.26,58.22,58.26,35539.0,51.1314,51.1402,51.1051,51.1402,35539.0
2020-06-30 14:35:00,58.26,58.26,58.23,58.25,35539.0,51.1402,51.1402,51.1139,51.1314,35539.0
2020-06-30 14:40:00,58.25,58.28,58.23,58.28,138320.0,51.1314,51.1578,51.1139,51.1578,138320.0
2020-06-30 14:45:00,58.27,58.28,58.22,58.22,60992.0,51.149,51.1578,51.1051,51.1051,60992.0
2020-06-30 14:50:00,58.23,58.26,58.21,58.25,46918.0,51.1139,51.1402,51.0963,51.1314,46918.0
2020-06-30 14:55:00,58.24,58.25,58.23,58.24,21766.0,51.1227,51.1314,51.1139,51.1227,21766.0
2020-06-30 15:00:00,58.25,58.26,58.15,58.17,96510.0,51.1314,51.1402,51.0437,51.0612,96510.0
2020-06-30 15:05:00,58.17,58.19,58.14,58.15,41057.0,51.0612,51.0788,51.0349,51.0437,41057.0
2020-06-30 15:10:00,58.15,58.19,58.13,58.19,90524.0,51.0437,51.0788,51.0261,51.0788,90524.0
2020-06-30 15:15:00,58.19,58.21,58.15,58.19,138163.0,51.0788,51.0963,51.0437,51.0788,138163.0
2020-06-30 15:20:00,58.19,58.28,58.18,58.27,56393.0,51.0788,51.1578,51.07,51.149,56393.0
2020-06-30 15:25:00,58.26,58.34,58.26,58.31,61332.0,51.1402,51.2104,51.1402,51.1841,61332.0
2020-06-30 15:30:00,58.31,58.46,58.3,58.46,385997.0,51.1841,51.3158,51.1753,51.3158,385997.0
2020-06-30 15:35:00,58.46,58.47,58.42,58.47,100017.0,51.3158,51.3246,51.2807,51.3246,100017.0
2020-06-30 15:40:00,58.47,58.52,58.45,58.51,74429.0,51.3246,51.3684,51.307,51.3597,74429.0
2020-06-30 15:45:00,58.51,58.57,58.47,58.56,279850.0,51.3597,51.4123,51.3246,51.4036,279850.0
2020-06-30 15:50:00,58.56,58.86,58.56,58.84,527282.0,51.4036,51.6669,51.4036,51.6493,527282.0
2020-06-30 15:55:00,58.84,58.84,58.65,58.68,744165.0,51.6493,51.6493,51.4826,51.5089,744165.0
2020-07-01 09:30:00,58.73,58.86,58.65,58.78,299900.0,51.5528,51.6669,51.4826,51.5967,299900.0
2020-07-01 09:35:00,58.79,58.88,58.76,58.82,104021.0,51.6054,51.6844,51.5791,51.6318,104021.0
2020-07-01 09:40:00,58.83,58.91,58.8,58.89,122642.0,51.6406,51.7108,51.6142,51.6932,122642.0
2020-07-01 09:45:00,58.89,58.92,58.84,58.88,91858.0,51.6932,51.7196,51.6493,51.6844,91858.0
2020-07-01 09:50:00,58.87,58.9,58.75,58.76,133065.0,51.6757,51.702,51.5703,51.5791,133065.0
2020-07-01 09:55:00,58.76,58.79,58.68,58.69,127911.0,51.5791,51.6054,51.5089,51.5177,127911.0
2020-07-01 10:00:00,58.69,58.88,58.69,58.82,209765.0,51.5177,51.6844,51.5177,51.6318,209765.0
2020-07-01 10:05:00,58.82,58.87,58.8,58.83,51008.0,51.6318,51.6757,51.6142,51.6406,51008.0
2020-07-01 10:10:00,58.82,58.91,58.82,58.9,85255.0,51.6318,51.7108,51.6318,51.702,85255.0
2020-07-01 10:15:00,58.91,58.95,58.86,58.87,51480.0,51.7108,51.7459,51.6669,51.6757,51480.0
2020-07-01 10:20:00,58.87,58.93,58.85,58.93,34316.0,51.6757,51.7283,51.6581,51.7283,34316.0
2020-07-01 10:25:00,58.93,58.96,58.92,58.94,18982.0,51.7283,51.7547,51.7196,51.7371,18982.0
2020-07-01 10:30:00,58.95,59.0,58.93,58.96,125520.0,51.7459,51.7898,51.7283,51.7547,125520.0
2020-07-01 10:35:00,58.97,58.97,58.89,58.95,57832.0,51.7634,51.7634,51.6932,51.7459,57832.0
2020-07-01 10:40:00,58.96,58.98,58.91,58.91,107716.0,51.7547,51.7722,51.7108,51.7108,107716.0
2020-07-01 10:45:00,58.9,58.91,58.81,58.82,48896.0,51.702,51.7108,51.623,51.6318,48896.0
2020-07-01 10:50:00,58.82,58.94,58.81,58.89,53786.0,51.6318,51.7371,51.623,51.6932,53786.0
2020-07-01 10:55:00,58.89,58.98,58.87,58.97,46352.0,51.6932,51.7722,51.6757,51.7634,46352.0
2020-07-01 11:00:00,58.98,59.0,58.95,58.99,20347.0,51.7722,51.7898,51.7459,51.781,20347.0
2020-07-01 11:05:00,59.0,59.02,58.97,58.98,162668.0,51.7898,51.8073,51.7634,51.7722,162668.0
2020-07-01 11:10:00,58.98,58.98,58.86,58.94,99112.0,51.7722,51.7722,51.6669,51.7371,99112.0
2020-07-01 11:15:00,58.94,58.96,58.82,58.84,74902.0,51.7371,51.7547,51.6318,51.6493,74902.0
2020-07-01 11:20:00,58.85,58.85,58.77,58.8,41062.0,51.6581,51.6581,51.5879,51.6142,41062.0
2020-07-01 11:25:00,58.81,58.81,58.66,58.68,201582.0,51.623,51.623,51.4913,51.5089,201582.0
2020-07-01 11:30:00,58.68,58.72,58.68,58.72,111217.0,51.5089,51.544,51.5089,51.544,111217.0
2020-07-01 11:35:00,58.73,58.73,58.69,58.7,20831.0,51.5528,51.5528,51.5177,51.5264,20831.0
2020-07-01 11:40:00,58.7,58.76,58.69,58.76,33852.0,51.5264,51.5791,51.5177,51.5791,33852.0
2020-07-01 11:45:00,58.76,58.81,58.76,58.81,12033.0,51.5791,51.623,51.5791,51.623,12033.0
2020-07-01 11:50:00,58.81,58.82,58.79,58.82,26487.0,51.623,51.6318,51.6054,51.6318,26487.0
2020-07-01 11:55:00,58.82,58.86,58.81,58.84,93073.0,51.6318,51.6669,51.623,51.6493,93073.0
2020-07-01 12:00:00,58.84,58.84,58.79,58.79,25881.0,51.6493,51.6493,51.6054,51.6054,25881.0
2020-07-01 12:05:00,58.79,58.82,58.78,58.8,20298.0,51.6054,51.6318,51.5967,51.6142,20298.0
2020-07-01 12:10:00,58.8,58.81,58.79,58.8,16702.0,51.6142,51.623,51.6054,51.6142,16702.0
2020-07-01 12:15:00,58.8,58.9,58.8,58.89,39596.0,51.6142,51.702,51.6142,51.6932,39596.0
2020-07-01 12:20:00,58.89,58.9,58.87,58.88,15995.0,51.6932,51.702,51.6757,51.6844,15995.0
2020-07-01 12:25:00,58.88,58.94,58.88,58.94,24000.0,51.6844,51.7371,51.6844,51.7371,24000.0
2020-07-01 12:30:00,58.94,58.96,58.93,58.94,18917.0,51.7371,51.7547,51.7283,51.7371,18917.0
2020-07-01 12:35:00,58.93,59.0,58.91,58.99,93328.0,51.7283,51.7898,51.7108,51.781,93328.0
2020-07-01 12:40:00,58.99,59.01,58.96,58.96,18315.0,51.781,51.7986,51.7547,51.7547,18315.0
2020-07-01 12:45:00,58.97,59.01,58.86,58.96,263199.0,51.7634,51.7986,51.6669,51.7547,263199.0
2020-07-01 12:50:00,58.96,58.97,58.88,58.91,111175.0,51.7547,51.7634,51.6844,51.7108,111175.0
2020-07-01 12:55:00,58.91,58.95,58.87,58.89,85684.0,51.7108,51.7459,51.6757,51.6932,85684.0
2020-07-01 13:00:00,58.89,58.91,58.83,58.86,118987.0,51.6932,51.7108,51.6406,51.6669,118987.0
2020-07-01 13:05:00,58.86,58.9,58.86,58.89,45446.0,51.6669,51.702,51.6669,51.6932,45446.0
2020-07-01 13:10:00,58.89,58.96,58.89,58.96,36816.0,51.6932,51.7547,51.6932,51.7547,36816.0
2020-07-01 13:15:00,58.97,58.99,58.96,58.99,30272.0,51.7634,51.781,51.7547,51.781,30272.0
2020-07-01 13:20:00,58.99,59.05,58.98,59.05,32971.0,51.781,51.8337,51.7722,51.8337,32971.0
2020-07-01 13:25:00,59.05,59.06,59.0,59.02,43358.0,51.8337,51.8425,51.7898,51.8073,43358.0
2020-07-01 13:30:00,59.02,59.03,58.98,59.0,22155.0,51.8073,51.8161,51.7722,51.7898,22155.0
2020-07-01 13:35:00,59.0,59.01,58.98,59.0,18548.0,51.7898,51.7986,51.7722,51.7898,18548.0
2020-07-01 13:40:00,59.0,59.01,58.89,58.9,240443.0,51.7898,51.7986,51.6932,51.702,240443.0
2020-07-01 13:45:00,58.9,58.92,58.87,58.9,19458.0,51.702,51.7196,51.6757,51.702,19458.0
2020-07-01 13:50:00,58.89,58.92,58.87,58.91,82419.0,51.6932,51.7196,51.6757,51.7108,82419.0
2020-07-01 13:55:00,58.91,58.93,58.9,58.92,26980.0,51.7108,51.7283,51.702,51.7196,26980.0
2020-07-01 14:00:00,58.92,59.03,58.9,59.0,51123.0,51.7196,51.8161,51.702,51.7898,51123.0
2020-07-01 14:05:00,59.01,59.02,58.94,58.99,25809.0,51.7986,51.8073,51.7371,51.781,25809.0
2020-07-01 14:10:00,58.98,59.0,58.92,58.93,40765.0,51.7722,51.7898,51.7196,51.7283,40765.0
2020-07-01 14:15:00,58.93,58.94,58.9,58.92,32268.0,51.7283,51.7371,51.702,51.7196,32268.0
2020-07-01 14:20:00,58.93,58.93,58.86,58.89,101484.0,51.7283,51.7283,51.6669,51.6932,101484.0
2020-07-01 14:25:00,58.9,58.93,58.88,58.9,62438.0,51.702,51.7283,51.6844,51.702,62438.0
2020-07-01 14:30:00,58.9,58.92,58.82,58.84,161898.0,51.702,51.7196,51.6318,51.6493,161898.0
2020-07-01 14:35:00,58.85,58.85,58.82,58.83,29965.0,51.6581,51.6581,51.6318,51.6406,29965.0
2020-07-01 14:40:00,58.83,58.87,58.79,58.8,49553.0,51.6406,51.6757,51.6054,51.6142,49553.0
2020-07-01 14:45:00,58.8,58.83,58.79,58.8,44694.0,51.6142,51.6406,51.6054,51.6142,44694.0
2020-07-01 14:50:00,58.8,58.83,58.8,58.83,63563.0,51.6142,51.6406,51.6142,51.6406,63563.0
2020-07-01 14:55:00,58.82,58.86,58.81,58.84,75238.0,51.6318,51.6669,51.623,51.6493,75238.0
2020-07-01 15:00:00,58.84,58.91,58.81,58.91,50292.0,51.6493,51.7108,51.623,51.7108,50292.0
2020-07-01 15:05:00,58.9,58.91,58.87,58.88,64058.0,51.702,51.7108,51.6757,51.6844,64058.0
2020-07-01 15:10:00,58.87,58.9,58.83,58.84,59072.0,51.6757,51.702,51.6406,51.6493,59072.0
2020-07-01 15:15:00,58.85,58.85,58.81,58.84,74389.0,51.6581,51.6581,51.623,51.6493,74389.0
2020-07-01 15:20:00,58.84,58.91,58.83,58.9,126497.0,51.6493,51.7108,51.6406,51.702,126497.0
2020-07-01 15:25:00,58.9,58.92,58.84,58.85,63773.0,51.702,51.7196,51.6493,51.6581,63773.0
2020-07-01 15:30:00,58.85,58.87,58.81,58.81,85530.0,51.6581,51.6757,51.623,51.623,85530.0
2020-07-01 15:35:00,58.81,58.83,58.78,58.83,123816.0,51.623,51.6406,51.5967,51.6406,123816.0
2020-07-01 15:40:00,58.83,58.87,58.81,58.82,92799.0,51.6406,51.6757,51.623,51.6318,92799.0
2020-07-01 15:45:00,58.82,58.87,58.79,58.85,109743.0,51.6318,51.6757,51.6054,51.6581,109743.0
2020-07-01 15:50:00,58.84,58.85,58.72,58.73,244229.0,51.6493,51.6581,51.544,51.5528,244229.0
2020-07-01 15:55:00,58.74,58.75,58.68,58.7,610116.0,51.5616,51.5703,51.5089,51.5264,610116.0
2020-07-02 09:30:00,59.18,59.46,59.18,59.44,371249.0,51.9478,52.1936,51.9478,52.176,371249.0
2020-07-02 09:35:00,59.45,59.52,59.4,59.49,72935.0,52.1848,52.2462,52.1409,52.2199,72935.0
2020-07-02 09:40:00,59.49,59.49,59.38,59.4,82439.0,52.2199,52.2199,52.1233,52.1409,82439.0
2020-07-02 09:45:00,59.4,59.46,59.37,59.44,81044.0,52.1409,52.1936,52.1146,52.176,81044.0
2020-07-02 09:50:00,59.44,59.48,59.39,59.43,108923.0,52.176,52.2111,52.1321,52.1672,108923.0
2020-07-02 09:55:00,59.43,59.52,59.43,59.5,116189.0,52.1672,52.2462,52.1672,52.2287,116189.0
2020-07-02 10:00:00,59.51,59.57,59.49,59.55,191406.0,52.2375,52.2901,52.2199,52.2726,191406.0
2020-07-02 10:05:00,59.54,59.58,59.48,59.48,109281.0,52.2638,52.2989,52.2111,52.2111,109281.0
2020-07-02 10:10:00,59.49,59.53,59.36,59.37,82579.0,52.2199,52.255,52.1058,52.1146,82579.0
2020-07-02 10:15:00,59.37,59.41,59.3,59.3,130335.0,52.1146,52.1497,52.0531,52.0531,130335.0
2020-07-02 10:20:00,59.31,59.33,59.26,59.27,118023.0,52.0619,52.0795,52.018,52.0268,118023.0
2020-07-02 10:25:00,59.26,59.3,59.25,59.27,103704.0,52.018,52.0531,52.0092,52.0268,103704.0
2020-07-02 10:30:00,59.27,59.31,59.24,59.28,114130.0,52.0268,52.0619,52.0005,52.0356,114130.0
2020-07-02 10:35:00,59.28,59.36,59.27,59.3,123480.0,52.0356,52.1058,52.0268,52.0531,123480.0
2020-07-02 10:40:00,59.31,59.34,59.26,59.29,77929.0,52.0619,52.0882,52.018,52.0443,77929.0
2020-07-02 10:45:00,59.28,59.34,59.25,59.27,84409.0,52.0356,52.0882,52.0092,52.0268,84409.0
2020-07-02 10:50:00,59.27,59.3,59.15,59.16,105429.0,52.0268,52.0531,51.9215,51.9302,105429.0
2020-07-02 10:55:00,59.17,59.19,59.1,59.14,47709.0,51.939,51.9566,51.8776,51.9127,47709.0
2020-07-02 11:00:00,59.14,59.22,59.12,59.18,117901.0,51.9127,51.9829,51.8951,51.9478,117901.0
2020-07-02 11:05:00,59.18,59.29,59.18,59.23,68758.0,51.9478,52.0443,51.9478,51.9917,68758.0
2020-07-02 11:10:00,59.24,59.25,59.16,59.18,53772.0,52.0005,52.0092,51.9302,51.9478,53772.0
2020-07-02 11:15:00,59.19,59.24,59.15,59.23,62573.0,51.9566,52.0005,51.9215,51.9917,62573.0
2020-07-02 11:20:00,59.24,59.29,59.23,59.28,79481.0,52.0005,52.0443,51.9917,52.0356,79481.0
2020-07-02 11:25:00,59.27,59.28,59.2,59.23,32339.0,52.0268,52.0356,51.9653,51.9917,32339.0
2020-07-02 11:30:00,59.24,59.34,59.24,59.32,37200.0,52.0005,52.0882,52.0005,52.0707,37200.0
2020-07-02 11:35:00,59.31,59.32,59.26,59.28,42022.0,52.0619,52.0707,52.018,52.0356,42022.0
2020-07-02 11:40:00,59.27,59.32,59.27,59.29,47100.0,52.0268,52.0707,52.0268,52.0443,47100.0
2020-07-02 11:45:00,59.29,59.29,59.26,59.28,98468.0,52.0443,52.0443,52.018,52.0356,98468.0
2020-07-02 11:50:00,59.29,59.3,59.25,59.27,25489.0,52.0443,52.0531,52.0092,52.0268,25489.0
2020-07-02 11:55:00,59.26,59.3,59.24,59.26,41544.0,52.018,52.0531,52.0005,52.018,41544.0
2020-07-02 12:00:00,59.27,59.28,59.17,59.17,41209.0,52.0268,52.0356,51.939,51.939,41209.0
2020-07-02 12:05:00,59.17,59.21,59.17,59.2,35401.0,51.939,51.9741,51.939,51.9653,35401.0
2020-07-02 12:10:00,59.2,59.24,59.19,59.21,52849.0,51.9653,52.0005,51.9566,51.9741,52849.0
2020-07-02 12:15:00,59.2,59.2,59.15,59.17,23403.0,51.9653,51.9653,51.9215,51.939,23403.0
2020-07-02 12:20:00,59.17,59.18,59.13,59.14,32995.0,51.939,51.9478,51.9039,51.9127,32995.0
2020-07-02 12:25:00,59.14,59.17,59.12,59.15,44264.0,51.9127,51.939,51.8951,51.9215,44264.0
2020-07-02 12:30:00,59.16,59.16,59.09,59.15,49083.0,51.9302,51.9302,51.8688,51.9215,49083.0
2020-07-02 12:35:00,59.15,59.15,59.08,59.12,29011.0,51.9215,51.9215,51.86,51.8951,29011.0
2020-07-02 12:40:00,59.13,59.13,59.09,59.1,21336.0,51.9039,51.9039,51.8688,51.8776,21336.0
2020-07-02 12:45:00,59.11,59.15,59.11,59.13,25509.0,51.8863,51.9215,51.8863,51.9039,25509.0
2020-07-02 12:50:00,59.13,59.16,59.1,59.11,33585.0,51.9039,51.9302,51.8776,51.8863,33585.0
2020-07-02 12:55:00,59.12,59.14,59.11,59.14,90335.0,51.8951,51.9127,51.8863,51.9127,90335.0
2020-07-02 13:00:00,59.14,59.14,59.06,59.07,20175.0,51.9127,51.9127,51.8425,51.8512,20175.0
2020-07-02 13:05:00,59.06,59.09,59.06,59.09,34971.0,51.8425,51.8688,51.8425,51.8688,34971.0
2020-07-02 13:10:00,59.09,59.11,59.06,59.08,35690.0,51.8688,51.8863,51.8425,51.86,35690.0
2020-07-02 13:15:00,59.09,59.09,59.05,59.06,16925.0,51.8688,51.8688,51.8337,51.8425,16925.0
2020-07-02 13:20:00,59.05,59.08,59.04,59.08,18803.0,51.8337,51.86,51.8249,51.86,18803.0
2020-07-02 13:25:00,59.08,59.08,59.04,59.05,27298.0,51.86,51.86,51.8249,51.8337,27298.0
2020-07-02 13:30:00,59.06,59.07,59.04,59.06,26888.0,51.8425,51.8512,51.8249,51.8425,26888.0
2020-07-02 13:35:00,59.07,59.11,59.06,59.08,19088.0,51.8512,51.8863,51.8425,51.86,19088.0
2020-07-02 13:40:00,59.08,59.16,59.07,59.16,21783.0,51.86,51.9302,51.8512,51.9302,21783.0
2020-07-02 13:45:00,59.16,59.22,59.15,59.21,33768.0,51.9302,51.9829,51.9215,51.9741,33768.0
2020-07-02 13:50:00,59.22,59.24,59.2,59.23,31242.0,51.9829,52.0005,51.9653,51.9917,31242.0
2020-07-02 13:55:00,59.23,59.24,59.18,59.19,25308.0,51.9917,52.0005,51.9478,51.9566,25308.0
2020-07-02 14:00:00,59.19,59.23,59.15,59.17,75206.0,51.9566,51.9917,51.9215,51.939,75206.0
2020-07-02 14:05:00,59.17,59.21,59.16,59.2,27426.0,51.939,51.9741,51.9302,51.9653,27426.0
2020-07-02 14:10:00,59.2,59.22,59.18,59.2,32585.0,51.9653,51.9829,51.9478,51.9653,32585.0
2020-07-02 14:15:00,59.2,59.22,59.19,59.21,29798.0,51.9653,51.9829,51.9566,51.9741,29798.0
2020-07-02 14:20:00,59.21,59.24,59.18,59.23,28186.0,51.9741,52.0005,51.9478,51.9917,28186.0
2020-07-02 14:25:00,59.23,59.27,59.22,59.26,35248.0,51.9917,52.0268,51.9829,52.018,35248.0
2020-07-02 14:30:00,59.27,59.3,59.26,59.26,45402.0,52.0268,52.0531,52.018,52.018,45402.0
2020-07-02 14:35:00,59.26,59.29,59.25,59.28,44941.0,52.018,52.0443,52.0092,52.0356,44941.0
2020-07-02 14:40:00,59.28,59.3,59.25,59.28,57753.0,52.0356,52.0531,52.0092,52.0356,57753.0
2020-07-02 14:45:00,59.29,59.33,59.27,59.33,59648.0,52.0443,52.0795,52.0268,52.0795,59648.0
2020-07-02 14:50:00,59.33,59.36,59.3,59.31,71308.0,52.0795,52.1058,52.0531,52.0619,71308.0
2020-07-02 14:55:00,59.3,59.32,59.28,59.29,49400.0,52.0531,52.0707,52.0356,52.0443,49400.0
2020-07-02 15:00:00,59.29,59.31,59.24,59.26,91057.0,52.0443,52.0619,52.0005,52.018,91057.0
2020-07-02 15:05:00,59.27,59.3,59.26,59.28,51134.0,52.0268,52.0531,52.018,52.0356,51134.0
2020-07-02 15:10:00,59.28,59.3,59.26,59.27,78801.0,52.0356,52.0531,52.018,52.0268,78801.0
2020-07-02 15:15:00,59.28,59.3,59.26,59.27,169901.0,52.0356,52.0531,52.018,52.0268,169901.0
2020-07-02 15:20:00,59.27,59.31,59.27,59.28,51889.0,52.0268,52.0619,52.0268,52.0356,51889.0
2020-07-02 15:25:00,59.29,59.29,59.22,59.23,65066.0,52.0443,52.0443,51.9829,51.9917,65066.0
2020-07-02 15:30:00,59.24,59.25,59.17,59.17,219776.0,52.0005,52.0092,51.939,51.939,219776.0
2020-07-02 15:35:00,59.18,59.2,59.15,59.19,75194.0,51.9478,51.9653,51.9215,51.9566,75194.0
2020-07-02 15:40:00,59.19,59.19,59.07,59.08,211372.0,51.9566,51.9566,51.8512,51.86,211372.0
2020-07-02 15:45:00,59.07,59.1,59.02,59.04,235985.0,51.8512,51.8776,51.8073,51.8249,235985.0
2020-07-02 15:50:00,59.03,59.04,58.9,58.92,278235.0,51.8161,51.8249,51.702,51.7196,278235.0
2020-07-02 15:55:00,58.92,59.0,58.87,58.99,718522.0,51.7196,51.7898,51.6757,51.781,718522.0
2020-07-06 09:30:00,59.43,59.58,59.42,59.57,187555.0,52.1672,52.2989,52.1585,52.2901,187555.0
2020-07-06 09:35:00,59.56,59.58,59.38,59.41,211064.0,52.2813,52.2989,52.1233,52.1497,211064.0
2020-07-06 09:40:00,59.41,59.43,59.35,59.37,140239.0,52.1497,52.1672,52.097,52.1146,140239.0
2020-07-06 09:45:00,59.38,59.39,59.31,59.34,218215.0,52.1233,52.1321,52.0619,52.0882,218215.0
2020-07-06 09:50:00,59.34,59.35,59.26,59.29,158756.0,52.0882,52.097,52.018,52.0443,158756.0
2020-07-06 09:55:00,59.29,59.31,59.22,59.24,123241.0,52.0443,52.0619,51.9829,52.0005,123241.0
2020-07-06 10:00:00,59.24,59.37,59.15,59.18,211512.0,52.0005,52.1146,51.9215,51.9478,211512.0
2020-07-06 10:05:00,59.18,59.2,59.05,59.07,207398.0,51.9478,51.9653,51.8337,51.8512,207398.0
2020-07-06 10:10:00,59.07,59.07,58.99,59.02,127695.0,51.8512,51.8512,51.781,51.8073,127695.0
2020-07-06 10:15:00,59.02,59.1,59.01,59.09,107244.0,51.8073,51.8776,51.7986,51.8688,107244.0
2020-07-06 10:20:00,59.08,59.14,59.05,59.08,107045.0,51.86,51.9127,51.8337,51.86,107045.0
2020-07-06 10:25:00,59.08,59.09,58.99,59.04,137140.0,51.86,51.8688,51.781,51.8249,137140.0
2020-07-06 10:30:00,59.03,59.08,58.99,59.06,110358.0,51.8161,51.86,51.781,51.8425,110358.0
2020-07-06 10:35:00,59.05,59.07,58.98,58.99,126264.0,51.8337,51.8512,51.7722,51.781,126264.0
2020-07-06 10:40:00,58.98,59.06,58.98,59.06,124365.0,51.7722,51.8425,51.7722,51.8425,124365.0
2020-07-06 10:45:00,59.06,59.17,59.06,59.14,107939.0,51.8425,51.939,51.8425,51.9127,107939.0
2020-07-06 10:50:00,59.13,59.18,59.12,59.17,88248.0,51.9039,51.9478,51.8951,51.939,88248.0
2020-07-06 10:55:00,59.17,59.19,59.13,59.18,82532.0,51.939,51.9566,51.9039,51.9478,82532.0
2020-07-06 11:00:00,59.18,59.19,59.11,59.11,75032.0,51.9478,51.9566,51.8863,51.8863,75032.0
2020-07-06 11:05:00,59.1,59.12,59.06,59.07,68963.0,51.8776,51.8951,51.8425,51.8512,68963.0
2020-07-06 11:10:00,59.07,59.11,59.04,59.09,87015.0,51.8512,51.8863,51.8249,51.8688,87015.0
2020-07-06 11:15:00,59.09,59.13,59.08,59.13,89363.0,51.8688,51.9039,51.86,51.9039,89363.0
2020-07-06 11:20:00,59.13,59.13,59.07,59.08,150138.0,51.9039,51.9039,51.8512,51.86,150138.0
2020-07-06 11:25:00,59.07,59.14,59.06,59.14,121016.0,51.8512,51.9127,51.8425,51.9127,121016.0
2020-07-06 11:30:00,59.14,59.14,59.1,59.12,73426.0,51.9127,51.9127,51.8776,51.8951,73426.0
2020-07-06 11:35:00,59.12,59.15,59.1,59.1,88073.0,51.8951,51.9215,51.8776,51.8776,88073.0
2020-07-06 11:40:00,59.11,59.13,59.09,59.1,101124.0,51.8863,51.9039,51.8688,51.8776,101124.0
2020-07-06 11:45:00,59.11,59.16,59.1,59.16,48231.0,51.8863,51.9302,51.8776,51.9302,48231.0
2020-07-06 11:50:00,59.16,59.17,59.11,59.12,98777.0,51.9302,51.939,51.8863,51.8951,98777.0
2020-07-06 11:55:00,59.13,59.14,59.1,59.13,83040.0,51.9039,51.9127,51.8776,51.9039,83040.0
2020-07-06 12:00:00,59.14,59.17,59.13,59.16,75088.0,51.9127,51.939,51.9039,51.9302,75088.0
2020-07-06 12:05:00,59.17,59.17,59.13,59.15,108894.0,51.939,51.939,51.9039,51.9215,108894.0
2020-07-06 12:10:00,59.14,59.17,59.12,59.15,107093.0,51.9127,51.939,51.8951,51.9215,107093.0
2020-07-06 12:15:00,59.13,59.15,59.11,59.12,61172.0,51.9039,51.9215,51.8863,51.8951,61172.0
2020-07-06 12:20:00,59.12,59.15,59.08,59.12,186474.0,51.8951,51.9215,51.86,51.8951,186474.0
2020-07-06 12:25:00,59.11,59.11,59.08,59.09,58505.0,51.8863,51.8863,51.86,51.8688,58505.0
2020-07-06 12:30:00,59.1,59.11,59.08,59.1,45031.0,51.8776,51.8863,51.86,51.8776,45031.0
2020-07-06 12:35:00,59.11,59.11,59.08,59.1,64720.0,51.8863,51.8863,51.86,51.8776,64720.0
2020-07-06 12:40:00,59.09,59.1,59.07,59.08,54142.0,51.8688,51.8776,51.8512,51.86,54142.0
2020-07-06 12:45:00,59.08,59.1,59.07,59.08,53854.0,51.86,51.8776,51.8512,51.86,53854.0
2020-07-06 12:50:00,59.09,59.12,59.08,59.12,71450.0,51.8688,51.8951,51.86,51.8951,71450.0
2020-07-06 12:55:00,59.12,59.14,59.1,59.1,81455.0,51.8951,51.9127,51.8776,51.8776,81455.0
2020-07-06 13:00:00,59.11,59.12,59.09,59.1,89410.0,51.8863,51.8951,51.8688,51.8776,89410.0
2020-07-06 13:05:00,59.09,59.11,59.06,59.08,109559.0,51.8688,51.8863,51.8425,51.86,109559.0
2020-07-06 13:10:00,59.08,59.12,59.08,59.12,91846.0,51.86,51.8951,51.86,51.8951,91846.0
2020-07-06 13:15:00,59.12,59.14,59.1,59.11,90500.0,51.8951,51.9127,51.8776,51.8863,90500.0
2020-07-06 13:20:00,59.11,59.13,59.1,59.11,57774.0,51.8863,51.9039,51.8776,51.8863,57774.0
2020-07-06 13:25:00,59.11,59.11,59.09,59.11,109671.0,51.8863,51.8863,51.8688,51.8863,109671.0
2020-07-06 13:30:00,59.11,59.12,59.1,59.11,93934.0,51.8863,51.8951,51.8776,51.8863,93934.0
2020-07-06 13:35:00,59.1,59.12,59.08,59.1,70459.0,51.8776,51.8951,51.86,51.8776,70459.0
2020-07-06 13:40:00,59.1,59.13,59.09,59.13,117535.0,51.8776,51.9039,51.8688,51.9039,117535.0
2020-07-06 13:45:00,59.13,59.13,59.08,59.09,83848.0,51.9039,51.9039,51.86,51.8688,83848.0
2020-07-06 13:50:00,59.09,59.11,59.08,59.11,86863.0,51.8688,51.8863,51.86,51.8863,86863.0
2020-07-06 13:55:00,59.11,59.14,59.08,59.12,72730.0,51.8863,51.9127,51.86,51.8951,72730.0
2020-07-06 14:00:00,59.13,59.13,59.06,59.09,119282.0,51.9039,51.9039,51.8425,51.8688,119282.0
2020-07-06 14:05:00,59.08,59.14,59.08,59.12,96348.0,51.86,51.9127,51.86,51.8951,96348.0
2020-07-06 14:10:00,59.11,59.14,59.1,59.1,64082.0,51.8863,51.9127,51.8776,51.8776,64082.0
2020-07-06 14:15:00,59.1,59.12,59.06,59.07,63822.0,51.8776,51.8951,51.8425,51.8512,63822.0
2020-07-06 14:20:00,59.07,59.09,59.05,59.08,90591.0,51.8512,51.8688,51.8337,51.86,90591.0
2020-07-06 14:25:00,59.09,59.1,59.07,59.09,77740.0,51.8688,51.8776,51.8512,51.8688,77740.0
2020-07-06 14:30:00,59.09,59.13,59.09,59.13,75492.0,51.8688,51.9039,51.8688,51.9039,75492.0
2020-07-06 14:35:00,59.13,59.15,59.11,59.12,99619.0,51.9039,51.9215,51.8863,51.8951,99619.0
2020-07-06 14:40:00,59.12,59.12,59.06,59.07,109718.0,51.8951,51.8951,51.8425,51.8512,109718.0
2020-07-06 14:45:00,59.07,59.08,59.05,59.06,113276.0,51.8512,51.86,51.8337,51.8425,113276.0
2020-07-06 14:50:00,59.07,59.07,59.04,59.06,84156.0,51.8512,51.8512,51.8249,51.8425,84156.0
2020-07-06 14:55:00,59.06,59.07,59.04,59.05,135089.0,51.8425,51.8512,51.8249,51.8337,135089.0
2020-07-06 15:00:00,59.04,59.08,59.0,59.02,93390.0,51.8249,51.86,51.7898,51.8073,93390.0
2020-07-06 15:05:00,59.01,59.06,59.0,59.01,141092.0,51.7986,51.8425,51.7898,51.7986,141092.0
2020-07-06 15:10:00,59.0,59.02,58.95,58.99,184628.0,51.7898,51.8073,51.7459,51.781,184628.0
2020-07-06 15:15:00,58.99,59.0,58.95,59.0,141219.0,51.781,51.7898,51.7459,51.7898,141219.0
2020-07-06 15:20:00,59.0,59.02,58.97,58.98,161362.0,51.7898,51.8073,51.7634,51.7722,161362.0
2020-07-06 15:25:00,58.98,59.05,58.97,59.04,141753.0,51.7722,51.8337,51.7634,51.8249,141753.0
2020-07-06 15:30:00,59.04,59.07,59.0,59.07,165724.0,51.8249,51.8512,51.7898,51.8512,165724.0
2020-07-06 15:35:00,59.07,59.09,59.05,59.08,235564.0,51.8512,51.8688,51.8337,51.86,235564.0
2020-07-06 15:40:00,59.07,59.14,59.07,59.13,145115.0,51.8512,51.9127,51.8512,51.9039,145115.0
2020-07-06 15:45:00,59.13,59.23,59.12,59.23,209280.0,51.9039,51.9917,51.8951,51.9917,209280.0
2020-07-06 15:50:00,59.23,59.28,59.21,59.27,315118.0,51.9917,52.0356,51.9741,52.0268,315118.0
2020-07-06 15:55:00,59.28,59.29,59.21,59.27,881409.0,52.0356,52.0443,51.9741,52.0268,881409.0
2020-07-07 09:30:00,58.96,59.06,58.92,59.03,140687.0,51.7547,51.8425,51.7196,51.8161,140687.0
2020-07-07 09:35:00,59.02,59.05,58.98,59.01,46799.0,51.8073,51.8337,51.7722,51.7986,46799.0
2020-07-07 09:40:00,59.02,59.03,58.93,58.95,111971.0,51.8073,51.8161,51.7283,51.7459,111971.0
2020-07-07 09:45:00,58.96,59.04,58.96,59.0,86785.0,51.7547,51.8249,51.7547,51.7898,86785.0
2020-07-07 09:50:00,59.0,59.1,59.0,59.09,99427.0,51.7898,51.8776,51.7898,51.8688,99427.0
2020-07-07 09:55:00,59.1,59.14,59.05,59.11,64823.0,51.8776,51.9127,51.8337,51.8863,64823.0
2020-07-07 10:00:00,59.12,59.29,59.1,59.29,56553.0,51.8951,52.0443,51.8776,52.0443,56553.0
2020-07-07 10:05:00,59.3,59.33,59.24,59.24,38254.0,52.0531,52.0795,52.0005,52.0005,38254.0
2020-07-07 10:10:00,59.24,59.29,59.22,59.23,50981.0,52.0005,52.0443,51.9829,51.9917,50981.0
2020-07-07 10:15:00,59.24,59.26,59.2,59.21,80039.0,52.0005,52.018,51.9653,51.9741,80039.0
2020-07-07 10:20:00,59.21,59.21,59.16,59.19,59741.0,51.9741,51.9741,51.9302,51.9566,59741.0
2020-07-07 10:25:00,59.19,59.21,59.13,59.18,55380.0,51.9566,51.9741,51.9039,51.9478,55380.0
2020-07-07 10:30:00,59.18,59.2,59.13,59.13,42037.0,51.9478,51.9653,51.9039,51.9039,42037.0
2020-07-07 10:35:00,59.12,59.16,59.11,59.15,26769.0,51.8951,51.9302,51.8863,51.9215,26769.0
2020-07-07 10:40:00,59.14,59.14,59.05,59.05,52808.0,51.9127,51.9127,51.8337,51.8337,52808.0
2020-07-07 10:45:00,59.04,59.12,59.03,59.11,57155.0,51.8249,51.8951,51.8161,51.8863,57155.0
2020-07-07 10:50:00,59.12,59.2,59.12,59.2,129486.0,51.8951,51.9653,51.8951,51.9653,129486.0
2020-07-07 10:55:00,59.21,59.22,59.17,59.17,89489.0,51.9741,51.9829,51.939,51.939,89489.0
2020-07-07 11:00:00,59.17,59.25,59.14,59.23,59463.0,51.939,52.0092,51.9127,51.9917,59463.0
2020-07-07 11:05:00,59.23,59.27,59.16,59.16,44131.0,51.9917,52.0268,51.9302,51.9302,44131.0
2020-07-07 11:10:00,59.17,59.22,59.14,59.14,39780.0,51.939,51.9829,51.9127,51.9127,39780.0
2020-07-07 11:15:00,59.13,59.18,59.13,59.17,31675.0,51.9039,51.9478,51.9039,51.939,31675.0
2020-07-07 11:20:00,59.19,59.25,59.17,59.22,44259.0,51.9566,52.0092,51.939,51.9829,44259.0
2020-07-07 11:25:00,59.21,59.25,59.2,59.25,45465.0,51.9741,52.0092,51.9653,52.0092,45465.0
2020-07-07 11:30:00,59.25,59.26,59.2,59.22,40521.0,52.0092,52.018,51.9653,51.9829,40521.0
2020-07-07 11:35:00,59.22,59.33,59.2,59.3,90911.0,51.9829,52.0795,51.9653,52.0531,90911.0
2020-07-07 11:40:00,59.32,59.41,59.31,59.39,97114.0,52.0707,52.1497,52.0619,52.1321,97114.0
2020-07-07 11:45:00,59.38,59.51,59.37,59.45,177486.0,52.1233,52.2375,52.1146,52.1848,177486.0
2020-07-07 11:50:00,59.45,59.55,59.45,59.52,119302.0,52.1848,52.2726,52.1848,52.2462,119302.0
2020-07-07 11:55:00,59.52,59.52,59.43,59.46,89662.0,52.2462,52.2462,52.1672,52.1936,89662.0
2020-07-07 12:00:00,59.47,59.55,59.46,59.48,56702.0,52.2023,52.2726,52.1936,52.2111,56702.0
2020-07-07 12:05:00,59.48,59.53,59.46,59.46,39800.0,52.2111,52.255,52.1936,52.1936,39800.0
2020-07-07 12:10:00,59.46,59.46,59.41,59.45,36736.0,52.1936,52.1936,52.1497,52.1848,36736.0
2020-07-07 12:15:00,59.44,59.5,59.44,59.49,63883.0,52.176,52.2287,52.176,52.2199,63883.0
2020-07-07 12:20:00,59.49,59.52,59.46,59.46,62698.0,52.2199,52.2462,52.1936,52.1936,62698.0
2020-07-07 12:25:00,59.46,59.49,59.45,59.46,60986.0,52.1936,52.2199,52.1848,52.1936,60986.0
2020-07-07 12:30:00,59.46,59.46,59.41,59.43,25133.0,52.1936,52.1936,52.1497,52.1672,25133.0
2020-07-07 12:35:00,59.44,59.48,59.43,59.45,17234.0,52.176,52.2111,52.1672,52.1848,17234.0
2020-07-07 12:40:00,59.44,59.47,59.42,59.45,86916.0,52.176,52.2023,52.1585,52.1848,86916.0
2020-07-07 12:45:00,59.45,59.49,59.44,59.49,30597.0,52.1848,52.2199,52.176,52.2199,30597.0
2020-07-07 12:50:00,59.48,59.52,59.47,59.51,38966.0,52.2111,52.2462,52.2023,52.2375,38966.0
2020-07-07 12:55:00,59.51,59.58,59.51,59.57,19601.0,52.2375,52.2989,52.2375,52.2901,19601.0
2020-07-07 13:00:00,59.56,59.61,59.56,59.59,42829.0,52.2813,52.3252,52.2813,52.3077,42829.0
2020-07-07 13:05:00,59.58,59.61,59.56,59.61,83630.0,52.2989,52.3252,52.2813,52.3252,83630.0
2020-07-07 13:10:00,59.61,59.67,59.61,59.67,45569.0,52.3252,52.3779,52.3252,52.3779,45569.0
2020-07-07 13:15:00,59.67,59.76,59.67,59.75,40483.0,52.3779,52.4569,52.3779,52.4481,40483.0
2020-07-07 13:20:00,59.75,59.8,59.73,59.79,33912.0,52.4481,52.492,52.4306,52.4832,33912.0
2020-07-07 13:25:00,59.79,59.88,59.76,59.87,89862.0,52.4832,52.5622,52.4569,52.5535,89862.0
2020-07-07 13:30:00,59.87,59.87,59.81,59.86,87578.0,52.5535,52.5535,52.5008,52.5447,87578.0
2020-07-07 13:35:00,59.85,59.87,59.83,59.84,22693.0,52.5359,52.5535,52.5184,52.5271,22693.0
2020-07-07 13:40:00,59.83,59.85,59.81,59.84,80352.0,52.5184,52.5359,52.5008,52.5271,80352.0
2020-07-07 13:45:00,59.83,59.84,59.81,59.84,38087.0,52.5184,52.5271,52.5008,52.5271,38087.0
2020-07-07 13:50:00,59.85,59.87,59.84,59.86,39357.0,52.5359,52.5535,52.5271,52.5447,39357.0
2020-07-07 13:55:00,59.87,59.9,59.86,59.88,35724.0,52.5535,52.5798,52.5447,52.5622,35724.0
2020-07-07 14:00:00,59.88,59.93,59.85,59.92,93443.0,52.5622,52.6061,52.5359,52.5974,93443.0
2020-07-07 14:05:00,59.92,59.95,59.91,59.92,36502.0,52.5974,52.6237,52.5886,52.5974,36502.0
2020-07-07 14:10:00,59.92,59.97,59.91,59.96,49424.0,52.5974,52.6412,52.5886,52.6325,49424.0
2020-07-07 14:15:00,59.97,60.01,59.96,59.99,80524.0,52.6412,52.6764,52.6325,52.6588,80524.0
2020-07-07 14:20:00,59.99,60.0,59.96,59.97,33516.0,52.6588,52.6676,52.6325,52.6412,33516.0
2020-07-07 14:25:00,59.97,60.02,59.95,60.0,32483.0,52.6412,52.6851,52.6237,52.6676,32483.0
2020-07-07 14:30:00,60.0,60.01,59.93,59.94,105639.0,52.6676,52.6764,52.6061,52.6149,105639.0
2020-07-07 14:35:00,59.95,59.95,59.87,59.89,65691.0,52.6237,52.6237,52.5535,52.571,65691.0
2020-07-07 14:40:00,59.89,59.98,59.88,59.98,50622.0,52.571,52.65,52.5622,52.65,50622.0
2020-07-07 14:45:00,59.97,60.0,59.96,59.98,47860.0,52.6412,52.6676,52.6325,52.65,47860.0
2020-07-07 14:50:00,59.98,60.01,59.96,60.01,45266.0,52.65,52.6764,52.6325,52.6764,45266.0
2020-07-07 14:55:00,60.01,60.1,60.0,60.1,81080.0,52.6764,52.7554,52.6676,52.7554,81080.0
2020-07-07 15:00:00,60.09,60.11,60.02,60.06,159547.0,52.7466,52.7641,52.6851,52.7202,159547.0
2020-07-07 15:05:00,60.05,60.13,60.05,60.1,118972.0,52.7115,52.7817,52.7115,52.7554,118972.0
2020-07-07 15:10:00,60.11,60.13,60.08,60.11,134949.0,52.7641,52.7817,52.7378,52.7641,134949.0
2020-07-07 15:15:00,60.1,60.15,60.09,60.13,214280.0,52.7554,52.7992,52.7466,52.7817,214280.0
2020-07-07 15:20:00,60.13,60.14,60.08,60.1,98814.0,52.7817,52.7905,52.7378,52.7554,98814.0
2020-07-07 15:25:00,60.11,60.13,60.06,60.08,78438.0,52.7641,52.7817,52.7202,52.7378,78438.0
2020-07-07 15:30:00,60.08,60.1,60.02,60.05,234178.0,52.7378,52.7554,52.6851,52.7115,234178.0
2020-07-07 15:35:00,60.05,60.06,59.96,59.98,144907.0,52.7115,52.7202,52.6325,52.65,144907.0
2020-07-07 15:40:00,59.98,59.99,59.87,59.9,210702.0,52.65,52.6588,52.5535,52.5798,210702.0
2020-07-07 15:45:00,59.89,59.9,59.8,59.8,208553.0,52.571,52.5798,52.492,52.492,208553.0
2020-07-07 15:50:00,59.82,59.82,59.71,59.74,364065.0,52.5096,52.5096,52.413,52.4394,364065.0
2020-07-07 15:55:00,59.74,59.85,59.73,59.83,1036449.0,52.4394,52.5359,52.4306,52.5184,1036449.0
2020-07-08 09:30:00,59.95,59.95,59.69,59.73,540890.0,52.6237,52.6237,52.3955,52.4306,540890.0
2020-07-08 09:35:00,59.73,59.78,59.68,59.72,248514.0,52.4306,52.4745,52.3867,52.4218,248514.0
2020-07-08 09:40:00,59.72,59.81,59.68,59.8,139752.0,52.4218,52.5008,52.3867,52.492,139752.0
2020-07-08 09:45:00,59.8,59.93,59.78,59.93,129992.0,52.492,52.6061,52.4745,52.6061,129992.0
2020-07-08 09:50:00,59.93,59.99,59.82,59.82,123954.0,52.6061,52.6588,52.5096,52.5096,123954.0
2020-07-08 09:55:00,59.82,59.84,59.74,59.75,130746.0,52.5096,52.5271,52.4394,52.4481,130746.0
2020-07-08 10:00:00,59.75,59.77,59.7,59.76,73153.0,52.4481,52.4657,52.4042,52.4569,73153.0
2020-07-08 10:05:00,59.75,59.8,59.72,59.79,132124.0,52.4481,52.492,52.4218,52.4832,132124.0
2020-07-08 10:10:00,59.79,59.83,59.75,59.8,96609.0,52.4832,52.5184,52.4481,52.492,96609.0
2020-07-08 10:15:00,59.8,59.85,59.77,59.8,53022.0,52.492,52.5359,52.4657,52.492,53022.0
2020-07-08 10:20:00,59.8,59.87,59.79,59.83,51066.0,52.492,52.5535,52.4832,52.5184,51066.0
2020-07-08 10:25:00,59.82,59.84,59.78,59.78,74362.0,52.5096,52.5271,52.4745,52.4745,74362.0
2020-07-08 10:30:00,59.78,59.81,59.7,59.71,76187.0,52.4745,52.5008,52.4042,52.413,76187.0
2020-07-08 10:35:00,59.71,59.72,59.68,59.72,61699.0,52.413,52.4218,52.3867,52.4218,61699.0
2020-07-08 10:40:00,59.72,59.77,59.69,59.69,57956.0,52.4218,52.4657,52.3955,52.3955,57956.0
2020-07-08 10:45:00,59.69,59.72,59.65,59.72,58156.0,52.3955,52.4218,52.3603,52.4218,58156.0
2020-07-08 10:50:00,59.72,59.74,59.68,59.71,25112.0,52.4218,52.4394,52.3867,52.413,25112.0
2020-07-08 10:55:00,59.71,59.76,59.67,59.75,31920.0,52.413,52.4569,52.3779,52.4481,31920.0
2020-07-08 11:00:00,59.74,59.76,59.65,59.68,61850.0,52.4394,52.4569,52.3603,52.3867,61850.0
2020-07-08 11:05:00,59.68,59.74,59.6,59.63,78226.0,52.3867,52.4394,52.3165,52.3428,78226.0
2020-07-08 11:10:00,59.63,59.72,59.63,59.7,22387.0,52.3428,52.4218,52.3428,52.4042,22387.0
2020-07-08 11:15:00,59.7,59.73,59.6,59.61,95856.0,52.4042,52.4306,52.3165,52.3252,95856.0
2020-07-08 11:20:00,59.61,59.62,59.53,59.56,106058.0,52.3252,52.334,52.255,52.2813,106058.0
2020-07-08 11:25:00,59.57,59.63,59.52,59.62,95056.0,52.2901,52.3428,52.2462,52.334,95056.0
2020-07-08 11:30:00,59.61,59.64,59.56,59.59,86519.0,52.3252,52.3516,52.2813,52.3077,86519.0
2020-07-08 11:35:00,59.6,59.64,59.56,59.61,47636.0,52.3165,52.3516,52.2813,52.3252,47636.0
2020-07-08 11:40:00,59.6,59.64,59.55,59.63,21805.0,52.3165,52.3516,52.2726,52.3428,21805.0
2020-07-08 11:45:00,59.65,59.68,59.62,59.63,122344.0,52.3603,52.3867,52.334,52.3428,122344.0
2020-07-08 11:50:00,59.62,59.66,59.6,59.64,436938.0,52.334,52.3691,52.3165,52.3516,436938.0
2020-07-08 11:55:00,59.64,59.64,59.56,59.57,90365.0,52.3516,52.3516,52.2813,52.2901,90365.0
2020-07-08 12:00:00,59.56,59.6,59.56,59.58,26886.0,52.2813,52.3165,52.2813,52.2989,26886.0
2020-07-08 12:05:00,59.6,59.63,59.59,59.6,32148.0,52.3165,52.3428,52.3077,52.3165,32148.0
2020-07-08 12:10:00,59.6,59.63,59.59,59.6,50475.0,52.3165,52.3428,52.3077,52.3165,50475.0
2020-07-08 12:15:00,59.6,59.67,59.58,59.64,25535.0,52.3165,52.3779,52.2989,52.3516,25535.0
2020-07-08 12:20:00,59.64,59.66,59.6,59.61,83030.0,52.3516,52.3691,52.3165,52.3252,83030.0
2020-07-08 12:25:00,59.62,59.66,59.61,59.65,16133.0,52.334,52.3691,52.3252,52.3603,16133.0
2020-07-08 12:30:00,59.66,59.67,59.63,59.65,22829.0,52.3691,52.3779,52.3428,52.3603,22829.0
2020-07-08 12:35:00,59.65,59.65,59.58,59.59,25379.0,52.3603,52.3603,52.2989,52.3077,25379.0
2020-07-08 12:40:00,59.59,59.6,59.53,59.55,39368.0,52.3077,52.3165,52.255,52.2726,39368.0
2020-07-08 12:45:00,59.56,59.62,59.56,59.6,13705.0,52.2813,52.334,52.2813,52.3165,13705.0
2020-07-08 12:50:00,59.6,59.6,59.55,59.57,11533.0,52.3165,52.3165,52.2726,52.2901,11533.0
2020-07-08 12:55:00,59.56,59.62,59.55,59.61,46183.0,52.2813,52.334,52.2726,52.3252,46183.0
2020-07-08 13:00:00,59.6,59.61,59.58,59.6,29387.0,52.3165,52.3252,52.2989,52.3165,29387.0
2020-07-08 13:05:00,59.62,59.63,59.59,59.62,16158.0,52.334,52.3428,52.3077,52.334,16158.0
2020-07-08 13:10:00,59.61,59.61,59.56,59.57,19196.0,52.3252,52.3252,52.2813,52.2901,19196.0
2020-07-08 13:15:00,59.58,59.58,59.53,59.54,21134.0,52.2989,52.2989,52.255,52.2638,21134.0
2020-07-08 13:20:00,59.53,59.55,59.5,59.51,39155.0,52.255,52.2726,52.2287,52.2375,39155.0
2020-07-08 13:25:00,59.51,59.52,59.46,59.52,105010.0,52.2375,52.2462,52.1936,52.2462,105010.0
2020-07-08 13:30:00,59.51,59.56,59.51,59.54,79398.0,52.2375,52.2813,52.2375,52.2638,79398.0
2020-07-08 13:35:00,59.54,59.62,59.53,59.62,611460.0,52.2638,52.334,52.255,52.334,611460.0
2020-07-08 13:40:00,59.62,59.64,59.6,59.63,313228.0,52.334,52.3516,52.3165,52.3428,313228.0
2020-07-08 13:45:00,59.62,59.63,59.58,59.59,205787.0,52.334,52.3428,52.2989,52.3077,205787.0
2020-07-08 13:50:00,59.59,59.6,59.55,59.55,220279.0,52.3077,52.3165,52.2726,52.2726,220279.0
2020-07-08 13:55:00,59.55,59.56,59.46,59.49,87823.0,52.2726,52.2813,52.1936,52.2199,87823.0
2020-07-08 14:00:00,59.49,59.55,59.46,59.47,87886.0,52.2199,52.2726,52.1936,52.2023,87886.0
2020-07-08 14:05:00,59.46,59.49,59.43,59.47,49007.0,52.1936,52.2199,52.1672,52.2023,49007.0
2020-07-08 14:10:00,59.46,59.48,59.42,59.45,65081.0,52.1936,52.2111,52.1585,52.1848,65081.0
2020-07-08 14:15:00,59.45,59.48,59.44,59.46,42584.0,52.1848,52.2111,52.176,52.1936,42584.0
2020-07-08 14:20:00,59.46,59.52,59.44,59.47,107354.0,52.1936,52.2462,52.176,52.2023,107354.0
2020-07-08 14:25:00,59.47,59.52,59.46,59.51,56751.0,52.2023,52.2462,52.1936,52.2375,56751.0
2020-07-08 14:30:00,59.51,59.53,59.48,59.49,48167.0,52.2375,52.255,52.2111,52.2199,48167.0
2020-07-08 14:35:00,59.49,59.52,59.47,59.5,40668.0,52.2199,52.2462,52.2023,52.2287,40668.0
2020-07-08 14:40:00,59.51,59.51,59.42,59.44,21514.0,52.2375,52.2375,52.1585,52.176,21514.0
2020-07-08 14:45:00,59.45,59.46,59.41,59.44,42285.0,52.1848,52.1936,52.1497,52.176,42285.0
2020-07-08 14:50:00,59.44,59.48,59.42,59.42,57368.0,52.176,52.2111,52.1585,52.1585,57368.0
2020-07-08 14:55:00,59.43,59.54,59.42,59.5,156192.0,52.1672,52.2638,52.1585,52.2287,156192.0
2020-07-08 15:00:00,59.51,59.54,59.47,59.51,70890.0,52.2375,52.2638,52.2023,52.2375,70890.0
2020-07-08 15:05:00,59.5,59.55,59.49,59.51,163812.0,52.2287,52.2726,52.2199,52.2375,163812.0
2020-07-08 15:10:00,59.51,59.59,59.51,59.57,118443.0,52.2375,52.3077,52.2375,52.2901,118443.0
2020-07-08 15:15:00,59.56,59.57,59.53,59.55,48887.0,52.2813,52.2901,52.255,52.2726,48887.0
2020-07-08 15:20:00,59.55,59.61,59.54,59.6,111718.0,52.2726,52.3252,52.2638,52.3165,111718.0
2020-07-08 15:25:00,59.6,59.64,59.57,59.58,73115.0,52.3165,52.3516,52.2901,52.2989,73115.0
2020-07-08 15:30:00,59.58,59.65,59.57,59.63,125796.0,52.2989,52.3603,52.2901,52.3428,125796.0
2020-07-08 15:35:00,59.64,59.66,59.58,59.61,182093.0,52.3516,52.3691,52.2989,52.3252,182093.0
2020-07-08 15:40:00,59.61,59.68,59.59,59.68,135880.0,52.3252,52.3867,52.3077,52.3867,135880.0
2020-07-08 15:45:00,59.67,59.69,59.61,59.64,243300.0,52.3779,52.3955,52.3252,52.3516,243300.0
2020-07-08 15:50:00,59.63,59.69,59.57,59.69,445953.0,52.3428,52.3955,52.2901,52.3955,445953.0
2020-07-08 15:55:00,59.69,59.72,59.66,59.69,689645.0,52.3955,52.4218,52.3691,52.3955,689645.0
2020-07-09 09:30:00,59.58,59.63,59.5,59.62,133678.0,52.2989,52.3428,52.2287,52.334,133678.0
2020-07-09 09:35:00,59.61,59.66,59.58,59.61,54190.0,52.3252,52.3691,52.2989,52.3252,54190.0
2020-07-09 09:40:00,59.6,59.64,59.53,59.6,118528.0,52.3165,52.3516,52.255,52.3165,118528.0
2020-07-09 09:45:00,59.6,59.71,59.58,59.69,118966.0,52.3165,52.413,52.2989,52.3955,118966.0
2020-07-09 09:50:00,59.68,59.68,59.59,59.67,85951.0,52.3867,52.3867,52.3077,52.3779,85951.0
2020-07-09 09:55:00,59.67,59.75,59.66,59.73,46025.0,52.3779,52.4481,52.3691,52.4306,46025.0
2020-07-09 10:00:00,59.72,59.72,59.65,59.72,56499.0,52.4218,52.4218,52.3603,52.4218,56499.0
2020-07-09 10:05:00,59.72,59.72,59.65,59.68,31628.0,52.4218,52.4218,52.3603,52.3867,31628.0
2020-07-09 10:10:00,59.68,59.7,59.6,59.64,86590.0,52.3867,52.4042,52.3165,52.3516,86590.0
2020-07-09 10:15:00,59.63,59.63,59.39,59.41,68184.0,52.3428,52.3428,52.1321,52.1497,68184.0
2020-07-09 10:20:00,59.41,59.56,59.39,59.52,113837.0,52.1497,52.2813,52.1321,52.2462,113837.0
2020-07-09 10:25:00,59.52,59.57,59.44,59.45,93113.0,52.2462,52.2901,52.176,52.1848,93113.0
2020-07-09 10:30:00,59.46,59.49,59.38,59.41,66860.0,52.1936,52.2199,52.1233,52.1497,66860.0
2020-07-09 10:35:00,59.41,59.43,59.28,59.32,124516.0,52.1497,52.1672,52.0356,52.0707,124516.0
2020-07-09 10:40:00,59.32,59.33,59.2,59.23,189538.0,52.0707,52.0795,51.9653,51.9917,189538.0
2020-07-09 10:45:00,59.22,59.3,59.18,59.23,118329.0,51.9829,52.0531,51.9478,51.9917,118329.0
2020-07-09 10:50:00,59.22,59.3,59.2,59.26,112276.0,51.9829,52.0531,51.9653,52.018,112276.0
2020-07-09 10:55:00,59.26,59.26,59.1,59.13,115408.0,52.018,52.018,51.8776,51.9039,115408.0
2020-07-09 11:00:00,59.11,59.13,58.96,58.99,197717.0,51.8863,51.9039,51.7547,51.781,197717.0
2020-07-09 11:05:00,58.99,59.12,58.96,59.09,123211.0,51.781,51.8951,51.7547,51.8688,123211.0
2020-07-09 11:10:00,59.09,59.14,59.05,59.09,80020.0,51.8688,51.9127,51.8337,51.8688,80020.0
2020-07-09 11:15:00,59.08,59.11,58.88,58.89,144756.0,51.86,51.8863,51.6844,51.6932,144756.0
2020-07-09 11:20:00,58.89,59.01,58.89,58.96,106507.0,51.6932,51.7986,51.6932,51.7547,106507.0
2020-07-09 11:25:00,58.96,59.0,58.86,58.98,113121.0,51.7547,51.7898,51.6669,51.7722,113121.0
2020-07-09 11:30:00,58.98,59.04,58.94,59.01,108539.0,51.7722,51.8249,51.7371,51.7986,108539.0
2020-07-09 11:35:00,59.01,59.08,59.01,59.03,95800.0,51.7986,51.86,51.7986,51.8161,95800.0
2020-07-09 11:40:00,59.04,59.05,58.87,58.9,137952.0,51.8249,51.8337,51.6757,51.702,137952.0
2020-07-09 11:45:00,58.9,59.04,58.88,59.01,81162.0,51.702,51.8249,51.6844,51.7986,81162.0
2020-07-09 11:50:00,59.01,59.06,58.96,59.05,60467.0,51.7986,51.8425,51.7547,51.8337,60467.0
2020-07-09 11:55:00,59.05,59.08,59.02,59.05,82421.0,51.8337,51.86,51.8073,51.8337,82421.0
2020-07-09 12:00:00,59.05,59.21,59.05,59.18,103374.0,51.8337,51.9741,51.8337,51.9478,103374.0
2020-07-09 12:05:00,59.18,59.22,59.16,59.18,91639.0,51.9478,51.9829,51.9302,51.9478,91639.0
2020-07-09 12:10:00,59.18,59.2,59.13,59.14,53498.0,51.9478,51.9653,51.9039,51.9127,53498.0
2020-07-09 12:15:00,59.14,59.18,59.14,59.16,31266.0,51.9127,51.9478,51.9127,51.9302,31266.0
2020-07-09 12:20:00,59.17,59.18,59.14,59.18,84542.0,51.939,51.9478,51.9127,51.9478,84542.0
2020-07-09 12:25:00,59.17,59.22,59.16,59.19,65406.0,51.939,51.9829,51.9302,51.9566,65406.0
2020-07-09 12:30:00,59.19,59.19,59.16,59.19,63032.0,51.9566,51.9566,51.9302,51.9566,63032.0
2020-07-09 12:35:00,59.18,59.21,59.15,59.21,53788.0,51.9478,51.9741,51.9215,51.9741,53788.0
2020-07-09 12:40:00,59.21,59.26,59.21,59.23,55184.0,51.9741,52.018,51.9741,51.9917,55184.0
2020-07-09 12:45:00,59.24,59.3,59.24,59.27,59717.0,52.0005,52.0531,52.0005,52.0268,59717.0
2020-07-09 12:50:00,59.27,59.29,59.2,59.22,103205.0,52.0268,52.0443,51.9653,51.9829,103205.0
2020-07-09 12:55:00,59.22,59.23,59.19,59.23,46822.0,51.9829,51.9917,51.9566,51.9917,46822.0
2020-07-09 13:00:00,59.23,59.31,59.21,59.27,211823.0,51.9917,52.0619,51.9741,52.0268,211823.0
2020-07-09 13:05:00,59.27,59.28,59.23,59.26,56856.0,52.0268,52.0356,51.9917,52.018,56856.0
2020-07-09 13:10:00,59.27,59.31,59.25,59.25,40255.0,52.0268,52.0619,52.0092,52.0092,40255.0
2020-07-09 13:15:00,59.25,59.3,59.24,59.24,117110.0,52.0092,52.0531,52.0005,52.0005,117110.0
2020-07-09 13:20:00,59.24,59.25,59.22,59.23,29110.0,52.0005,52.0092,51.9829,51.9917,29110.0
2020-07-09 13:25:00,59.23,59.24,59.2,59.21,40784.0,51.9917,52.0005,51.9653,51.9741,40784.0
2020-07-09 13:30:00,59.21,59.25,59.2,59.24,35986.0,51.9741,52.0092,51.9653,52.0005,35986.0
2020-07-09 13:35:00,59.24,59.27,59.22,59.26,43308.0,52.0005,52.0268,51.9829,52.018,43308.0
2020-07-09 13:40:00,59.26,59.31,59.21,59.21,88420.0,52.018,52.0619,51.9741,51.9741,88420.0
2020-07-09 13:45:00,59.21,59.22,59.17,59.22,54234.0,51.9741,51.9829,51.939,51.9829,54234.0
2020-07-09 13:50:00,59.21,59.24,59.2,59.23,67136.0,51.9741,52.0005,51.9653,51.9917,67136.0
2020-07-09 13:55:00,59.22,59.22,59.18,59.2,21515.0,51.9829,51.9829,51.9478,51.9653,21515.0
2020-07-09 14:00:00,59.19,59.23,59.16,59.21,30632.0,51.9566,51.9917,51.9302,51.9741,30632.0
2020-07-09 14:05:00,59.21,59.28,59.2,59.26,47600.0,51.9741,52.0356,51.9653,52.018,47600.0
2020-07-09 14:10:00,59.26,59.27,59.24,59.27,24532.0,52.018,52.0268,52.0005,52.0268,24532.0
2020-07-09 14:15:00,59.27,59.35,59.26,59.33,58350.0,52.0268,52.097,52.018,52.0795,58350.0
2020-07-09 14:20:00,59.34,59.35,59.29,59.3,50724.0,52.0882,52.097,52.0443,52.0531,50724.0
2020-07-09 14:25:00,59.3,59.35,59.3,59.33,28693.0,52.0531,52.097,52.0531,52.0795,28693.0
2020-07-09 14:30:00,59.33,59.34,59.27,59.3,45879.0,52.0795,52.0882,52.0268,52.0531,45879.0
2020-07-09 14:35:00,59.29,59.34,59.27,59.33,19156.0,52.0443,52.0882,52.0268,52.0795,19156.0
2020-07-09 14:40:00,59.33,59.35,59.3,59.32,111875.0,52.0795,52.097,52.0531,52.0707,111875.0
2020-07-09 14:45:00,59.31,59.35,59.29,59.34,29037.0,52.0619,52.097,52.0443,52.0882,29037.0
2020-07-09 14:50:00,59.33,59.34,59.31,59.32,22833.0,52.0795,52.0882,52.0619,52.0707,22833.0
2020-07-09 14:55:00,59.33,59.38,59.32,59.35,73270.0,52.0795,52.1233,52.0707,52.097,73270.0
2020-07-09 15:00:00,59.35,59.41,59.34,59.38,222655.0,52.097,52.1497,52.0882,52.1233,222655.0
2020-07-09 15:05:00,59.37,59.39,59.35,59.35,28644.0,52.1146,52.1321,52.097,52.097,28644.0
2020-07-09 15:10:00,59.35,59.42,59.32,59.41,131015.0,52.097,52.1585,52.0707,52.1497,131015.0
2020-07-09 15:15:00,59.42,59.45,59.34,59.36,118413.0,52.1585,52.1848,52.0882,52.1058,118413.0
2020-07-09 15:20:00,59.35,59.36,59.26,59.27,76221.0,52.097,52.1058,52.018,52.0268,76221.0
2020-07-09 15:25:00,59.27,59.29,59.21,59.22,91540.0,52.0268,52.0443,51.9741,51.9829,91540.0
2020-07-09 15:30:00,59.21,59.24,59.13,59.15,116366.0,51.9741,52.0005,51.9039,51.9215,116366.0
2020-07-09 15:35:00,59.15,59.16,59.04,59.11,187215.0,51.9215,51.9302,51.8249,51.8863,187215.0
2020-07-09 15:40:00,59.11,59.17,59.06,59.14,120871.0,51.8863,51.939,51.8425,51.9127,120871.0
2020-07-09 15:45:00,59.14,59.36,59.13,59.3,260875.0,51.9127,52.1058,51.9039,52.0531,260875.0
2020-07-09 15:50:00,59.3,59.31,59.18,59.19,213865.0,52.0531,52.0619,51.9478,51.9566,213865.0
2020-07-09 15:55:00,59.19,59.2,59.09,59.2,444687.0,51.9566,51.9653,51.8688,51.9653,444687.0
2020-07-10 09:30:00,59.28,59.42,59.27,59.35,206097.0,52.0356,52.1585,52.0268,52.097,206097.0
2020-07-10 09:35:00,59.36,59.48,59.31,59.45,181348.0,52.1058,52.2111,52.0619,52.1848,181348.0
2020-07-10 09:40:00,59.45,59.5,59.39,59.46,179891.0,52.1848,52.2287,52.1321,52.1936,179891.0
2020-07-10 09:45:00,59.47,59.59,59.46,59.48,124209.0,52.2023,52.3077,52.1936,52.2111,124209.0
2020-07-10 09:50:00,59.47,59.48,59.37,59.37,553237.0,52.2023,52.2111,52.1146,52.1146,553237.0
2020-07-10 09:55:00,59.37,59.46,59.31,59.45,249631.0,52.1146,52.1936,52.0619,52.1848,249631.0
2020-07-10 10:00:00,59.44,59.44,59.28,59.31,157284.0,52.176,52.176,52.0356,52.0619,157284.0
2020-07-10 10:05:00,59.31,59.38,59.26,59.35,149109.0,52.0619,52.1233,52.018,52.097,149109.0
2020-07-10 10:10:00,59.36,59.56,59.35,59.56,152561.0,52.1058,52.2813,52.097,52.2813,152561.0
2020-07-10 10:15:00,59.55,59.59,59.54,59.57,124481.0,52.2726,52.3077,52.2638,52.2901,124481.0
2020-07-10 10:20:00,59.57,59.6,59.54,59.57,134944.0,52.2901,52.3165,52.2638,52.2901,134944.0
2020-07-10 10:25:00,59.58,59.7,59.57,59.66,237431.0,52.2989,52.4042,52.2901,52.3691,237431.0
2020-07-10 10:30:00,59.66,59.71,59.63,59.64,149715.0,52.3691,52.413,52.3428,52.3516,149715.0
2020-07-10 10:35:00,59.65,59.74,59.65,59.72,252616.0,52.3603,52.4394,52.3603,52.4218,252616.0
2020-07-10 10:40:00,59.72,59.78,59.67,59.74,746475.0,52.4218,52.4745,52.3779,52.4394,746475.0
2020-07-10 10:45:00,59.73,59.75,59.66,59.74,364799.0,52.4306,52.4481,52.3691,52.4394,364799.0
2020-07-10 10:50:00,59.75,59.75,59.67,59.73,1477155.0,52.4481,52.4481,52.3779,52.4306,1477155.0
2020-07-10 10:55:00,59.74,59.79,59.73,59.78,124185.0,52.4394,52.4832,52.4306,52.4745,124185.0
2020-07-10 11:00:00,59.77,59.83,59.73,59.74,138752.0,52.4657,52.5184,52.4306,52.4394,138752.0
2020-07-10 11:05:00,59.75,59.77,59.69,59.77,185812.0,52.4481,52.4657,52.3955,52.4657,185812.0
2020-07-10 11:10:00,59.76,59.81,59.76,59.8,157478.0,52.4569,52.5008,52.4569,52.492,157478.0
2020-07-10 11:15:00,59.8,59.84,59.78,59.84,106705.0,52.492,52.5271,52.4745,52.5271,106705.0
2020-07-10 11:20:00,59.84,59.87,59.79,59.85,91017.0,52.5271,52.5535,52.4832,52.5359,91017.0
2020-07-10 11:25:00,59.85,59.87,59.78,59.82,62963.0,52.5359,52.5535,52.4745,52.5096,62963.0
2020-07-10 11:30:00,59.82,59.86,59.74,59.75,71375.0,52.5096,52.5447,52.4394,52.4481,71375.0
2020-07-10 11:35:00,59.76,59.88,59.75,59.87,64640.0,52.4569,52.5622,52.4481,52.5535,64640.0
2020-07-10 11:40:00,59.88,59.93,59.86,59.91,71996.0,52.5622,52.6061,52.5447,52.5886,71996.0
2020-07-10 11:45:00,59.91,59.91,59.85,59.88,174959.0,52.5886,52.5886,52.5359,52.5622,174959.0
2020-07-10 11:50:00,59.88,59.9,59.88,59.88,78602.0,52.5622,52.5798,52.5622,52.5622,78602.0
2020-07-10 11:55:00,59.88,59.92,59.86,59.89,187278.0,52.5622,52.5974,52.5447,52.571,187278.0
2020-07-10 12:00:00,59.89,59.91,59.84,59.9,155627.0,52.571,52.5886,52.5271,52.5798,155627.0
2020-07-10 12:05:00,59.89,59.94,59.88,59.92,98857.0,52.571,52.6149,52.5622,52.5974,98857.0
2020-07-10 12:10:00,59.92,59.96,59.91,59.94,67786.0,52.5974,52.6325,52.5886,52.6149,67786.0
2020-07-10 12:15:00,59.95,59.95,59.88,59.89,153688.0,52.6237,52.6237,52.5622,52.571,153688.0
2020-07-10 12:20:00,59.89,59.91,59.85,59.87,77125.0,52.571,52.5886,52.5359,52.5535,77125.0
2020-07-10 12:25:00,59.88,59.89,59.84,59.86,56025.0,52.5622,52.571,52.5271,52.5447,56025.0
2020-07-10 12:30:00,59.85,59.89,59.84,59.88,19909.0,52.5359,52.571,52.5271,52.5622,19909.0
2020-07-10 12:35:00,59.89,59.91,59.86,59.88,22715.0,52.571,52.5886,52.5447,52.5622,22715.0
2020-07-10 12:40:00,59.88,59.94,59.84,59.93,41029.0,52.5622,52.6149,52.5271,52.6061,41029.0
2020-07-10 12:45:00,59.93,59.96,59.92,59.95,23791.0,52.6061,52.6325,52.5974,52.6237,23791.0
2020-07-10 12:50:00,59.94,59.99,59.92,59.96,107222.0,52.6149,52.6588,52.5974,52.6325,107222.0
2020-07-10 12:55:00,59.96,59.99,59.96,59.97,27080.0,52.6325,52.6588,52.6325,52.6412,27080.0
2020-07-10 13:00:00,59.96,59.97,59.92,59.95,27578.0,52.6325,52.6412,52.5974,52.6237,27578.0
2020-07-10 13:05:00,59.95,59.97,59.93,59.97,32715.0,52.6237,52.6412,52.6061,52.6412,32715.0
2020-07-10 13:10:00,59.97,59.99,59.91,59.94,39767.0,52.6412,52.6588,52.5886,52.6149,39767.0
2020-07-10 13:15:00,59.94,59.94,59.91,59.92,1079443.0,52.6149,52.6149,52.5886,52.5974,1079443.0
2020-07-10 13:20:00,59.93,59.94,59.89,59.94,18167.0,52.6061,52.6149,52.571,52.6149,18167.0
2020-07-10 13:25:00,59.93,59.99,59.93,59.99,29225.0,52.6061,52.6588,52.6061,52.6588,29225.0
2020-07-10 13:30:00,59.99,60.01,59.95,59.96,51985.0,52.6588,52.6764,52.6237,52.6325,51985.0
2020-07-10 13:35:00,59.96,59.99,59.96,59.98,114247.0,52.6325,52.6588,52.6325,52.65,114247.0
2020-07-10 13:40:00,59.98,60.03,59.97,60.01,120471.0,52.65,52.6939,52.6412,52.6764,120471.0
2020-07-10 13:45:00,60.01,60.04,59.99,60.02,105868.0,52.6764,52.7027,52.6588,52.6851,105868.0
2020-07-10 13:50:00,60.02,60.08,60.01,60.08,381952.0,52.6851,52.7378,52.6764,52.7378,381952.0
2020-07-10 13:55:00,60.08,60.09,60.05,60.07,282318.0,52.7378,52.7466,52.7115,52.729,282318.0
2020-07-10 14:00:00,60.07,60.08,60.02,60.07,356131.0,52.729,52.7378,52.6851,52.729,356131.0
2020-07-10 14:05:00,60.07,60.1,60.06,60.08,113638.0,52.729,52.7554,52.7202,52.7378,113638.0
2020-07-10 14:10:00,60.08,60.09,60.04,60.05,33857.0,52.7378,52.7466,52.7027,52.7115,33857.0
2020-07-10 14:15:00,60.06,60.08,60.03,60.05,49052.0,52.7202,52.7378,52.6939,52.7115,49052.0
2020-07-10 14:20:00,60.05,60.09,60.04,60.08,36723.0,52.7115,52.7466,52.7027,52.7378,36723.0
2020-07-10 14:25:00,60.07,60.1,60.06,60.09,48143.0,52.729,52.7554,52.7202,52.7466,48143.0
2020-07-10 14:30:00,60.1,60.12,60.08,60.11,68761.0,52.7554,52.7729,52.7378,52.7641,68761.0
2020-07-10 14:35:00,60.11,60.13,60.07,60.12,29587.0,52.7641,52.7817,52.729,52.7729,29587.0
2020-07-10 14:40:00,60.12,60.14,60.11,60.13,67130.0,52.7729,52.7905,52.7641,52.7817,67130.0
2020-07-10 14:45:00,60.13,60.13,60.1,60.11,37340.0,52.7817,52.7817,52.7554,52.7641,37340.0
2020-07-10 14:50:00,60.11,60.14,60.08,60.13,35199.0,52.7641,52.7905,52.7378,52.7817,35199.0
2020-07-10 14:55:00,60.14,60.16,60.12,60.15,119060.0,52.7905,52.808,52.7729,52.7992,119060.0
2020-07-10 15:00:00,60.15,60.17,60.08,60.16,83500.0,52.7992,52.8168,52.7378,52.808,83500.0
2020-07-10 15:05:00,60.16,60.17,60.11,60.14,37846.0,52.808,52.8168,52.7641,52.7905,37846.0
2020-07-10 15:10:00,60.14,60.21,60.13,60.2,43720.0,52.7905,52.8519,52.7817,52.8431,43720.0
2020-07-10 15:15:00,60.2,60.27,60.18,60.27,78096.0,52.8431,52.9046,52.8256,52.9046,78096.0
2020-07-10 15:20:00,60.27,60.27,60.23,60.26,148522.0,52.9046,52.9046,52.8695,52.8958,148522.0
2020-07-10 15:25:00,60.26,60.26,60.23,60.25,229718.0,52.8958,52.8958,52.8695,52.887,229718.0
2020-07-10 15:30:00,60.26,60.32,60.23,60.3,115204.0,52.8958,52.9485,52.8695,52.9309,115204.0
2020-07-10 15:35:00,60.3,60.33,60.25,60.3,303506.0,52.9309,52.9572,52.887,52.9309,303506.0
2020-07-10 15:40:00,60.3,60.31,60.2,60.24,115578.0,52.9309,52.9397,52.8431,52.8782,115578.0
2020-07-10 15:45:00,60.23,60.36,60.23,60.36,144994.0,52.8695,52.9836,52.8695,52.9836,144994.0
2020-07-10 15:50:00,60.36,60.41,60.33,60.39,281541.0,52.9836,53.0275,52.9572,53.0099,281541.0
2020-07-10 15:55:00,60.39,60.39,60.3,60.31,700549.0,53.0099,53.0099,52.9309,52.9397,700549.0
2020-07-13 09:30:00,60.58,60.59,60.38,60.38,404527.0,53.1767,53.1855,53.0011,53.0011,404527.0
2020-07-13 09:35:00,60.39,60.4,60.19,60.38,126158.0,53.0099,53.0187,52.8344,53.0011,126158.0
2020-07-13 09:40:00,60.39,60.4,60.32,60.36,173127.0,53.0099,53.0187,52.9485,52.9836,173127.0
2020-07-13 09:45:00,60.37,60.37,60.26,60.31,122967.0,52.9924,52.9924,52.8958,52.9397,122967.0
2020-07-13 09:50:00,60.31,60.39,60.31,60.36,83374.0,52.9397,53.0099,52.9397,52.9836,83374.0
2020-07-13 09:55:00,60.36,60.41,60.35,60.39,159336.0,52.9836,53.0275,52.9748,53.0099,159336.0
2020-07-13 10:00:00,60.39,60.52,60.38,60.49,244049.0,53.0099,53.124,53.0011,53.0977,244049.0
2020-07-13 10:05:00,60.5,60.61,60.48,60.6,124995.0,53.1065,53.203,53.0889,53.1943,124995.0
2020-07-13 10:10:00,60.59,60.73,60.57,60.72,73725.0,53.1855,53.3084,53.1679,53.2996,73725.0
2020-07-13 10:15:00,60.72,60.75,60.7,60.72,77741.0,53.2996,53.3259,53.282,53.2996,77741.0
2020-07-13 10:20:00,60.73,60.78,60.72,60.76,73435.0,53.3084,53.3523,53.2996,53.3347,73435.0
2020-07-13 10:25:00,60.76,60.82,60.75,60.78,89740.0,53.3347,53.3874,53.3259,53.3523,89740.0
2020-07-13 10:30:00,60.78,60.89,60.75,60.87,122369.0,53.3523,53.4488,53.3259,53.4313,122369.0
2020-07-13 10:35:00,60.87,60.87,60.79,60.8,70000.0,53.4313,53.4313,53.361,53.3698,70000.0
2020-07-13 10:40:00,60.79,60.81,60.77,60.78,71010.0,53.361,53.3786,53.3435,53.3523,71010.0
2020-07-13 10:45:00,60.78,60.82,60.75,60.82,95885.0,53.3523,53.3874,53.3259,53.3874,95885.0
2020-07-13 10:50:00,60.82,60.83,60.75,60.79,183083.0,53.3874,53.3961,53.3259,53.361,183083.0
2020-07-13 10:55:00,60.79,60.9,60.78,60.89,80435.0,53.361,53.4576,53.3523,53.4488,80435.0
2020-07-13 11:00:00,60.89,60.89,60.84,60.89,93627.0,53.4488,53.4488,53.4049,53.4488,93627.0
2020-07-13 11:05:00,60.88,60.95,60.86,60.92,41442.0,53.44,53.5015,53.4225,53.4751,41442.0
2020-07-13 11:10:00,60.92,60.95,60.9,60.91,36842.0,53.4751,53.5015,53.4576,53.4664,36842.0
2020-07-13 11:15:00,60.91,60.91,60.82,60.9,42502.0,53.4664,53.4664,53.3874,53.4576,42502.0
2020-07-13 11:20:00,60.91,60.96,60.89,60.95,50130.0,53.4664,53.5103,53.4488,53.5015,50130.0
2020-07-13 11:25:00,60.95,60.99,60.92,60.96,61376.0,53.5015,53.5366,53.4751,53.5103,61376.0
2020-07-13 11:30:00,60.96,61.0,60.88,60.9,85839.0,53.5103,53.5454,53.44,53.4576,85839.0
2020-07-13 11:35:00,60.91,60.92,60.8,60.86,51552.0,53.4664,53.4751,53.3698,53.4225,51552.0
2020-07-13 11:40:00,60.86,60.89,60.82,60.83,31791.0,53.4225,53.4488,53.3874,53.3961,31791.0
2020-07-13 11:45:00,60.83,60.85,60.77,60.81,116202.0,53.3961,53.4137,53.3435,53.3786,116202.0
2020-07-13 11:50:00,60.81,60.83,60.77,60.8,40234.0,53.3786,53.3961,53.3435,53.3698,40234.0
2020-07-13 11:55:00,60.81,60.81,60.74,60.75,55723.0,53.3786,53.3786,53.3171,53.3259,55723.0
2020-07-13 12:00:00,60.75,60.82,60.74,60.81,43407.0,53.3259,53.3874,53.3171,53.3786,43407.0
2020-07-13 12:05:00,60.82,60.86,60.81,60.86,87338.0,53.3874,53.4225,53.3786,53.4225,87338.0
2020-07-13 12:10:00,60.86,60.86,60.78,60.79,76762.0,53.4225,53.4225,53.3523,53.361,76762.0
2020-07-13 12:15:00,60.79,60.8,60.73,60.75,32348.0,53.361,53.3698,53.3084,53.3259,32348.0
2020-07-13 12:20:00,60.75,60.81,60.74,60.78,73854.0,53.3259,53.3786,53.3171,53.3523,73854.0
2020-07-13 12:25:00,60.79,60.81,60.77,60.77,90552.0,53.361,53.3786,53.3435,53.3435,90552.0
2020-07-13 12:30:00,60.77,60.8,60.75,60.77,101988.0,53.3435,53.3698,53.3259,53.3435,101988.0
2020-07-13 12:35:00,60.78,60.8,60.76,60.78,31934.0,53.3523,53.3698,53.3347,53.3523,31934.0
2020-07-13 12:40:00,60.78,60.79,60.74,60.75,40606.0,53.3523,53.361,53.3171,53.3259,40606.0
2020-07-13 12:45:00,60.75,60.75,60.7,60.74,101549.0,53.3259,53.3259,53.282,53.3171,101549.0
2020-07-13 12:50:00,60.75,60.76,60.72,60.73,44537.0,53.3259,53.3347,53.2996,53.3084,44537.0
2020-07-13 12:55:00,60.73,60.77,60.73,60.77,98240.0,53.3084,53.3435,53.3084,53.3435,98240.0
2020-07-13 13:00:00,60.77,60.79,60.72,60.74,85897.0,53.3435,53.361,53.2996,53.3171,85897.0
2020-07-13 13:05:00,60.75,60.75,60.72,60.74,44919.0,53.3259,53.3259,53.2996,53.3171,44919.0
2020-07-13 13:10:00,60.74,60.74,60.71,60.72,25185.0,53.3171,53.3171,53.2908,53.2996,25185.0
2020-07-13 13:15:00,60.72,60.79,60.71,60.77,24026.0,53.2996,53.361,53.2908,53.3435,24026.0
2020-07-13 13:20:00,60.77,60.77,60.72,60.73,38430.0,53.3435,53.3435,53.2996,53.3084,38430.0
2020-07-13 13:25:00,60.73,60.73,60.68,60.69,31727.0,53.3084,53.3084,53.2645,53.2733,31727.0
2020-07-13 13:30:00,60.7,60.72,60.67,60.68,146879.0,53.282,53.2996,53.2557,53.2645,146879.0
2020-07-13 13:35:00,60.69,60.72,60.68,60.7,94261.0,53.2733,53.2996,53.2645,53.282,94261.0
2020-07-13 13:40:00,60.69,60.69,60.65,60.67,83230.0,53.2733,53.2733,53.2381,53.2557,83230.0
2020-07-13 13:45:00,60.67,60.68,60.65,60.68,82609.0,53.2557,53.2645,53.2381,53.2645,82609.0
2020-07-13 13:50:00,60.68,60.73,60.67,60.72,81258.0,53.2645,53.3084,53.2557,53.2996,81258.0
2020-07-13 13:55:00,60.71,60.76,60.7,60.75,96804.0,53.2908,53.3347,53.282,53.3259,96804.0
2020-07-13 14:00:00,60.74,60.77,60.72,60.72,149766.0,53.3171,53.3435,53.2996,53.2996,149766.0
2020-07-13 14:05:00,60.72,60.74,60.66,60.68,222068.0,53.2996,53.3171,53.2469,53.2645,222068.0
2020-07-13 14:10:00,60.67,60.71,60.61,60.63,279653.0,53.2557,53.2908,53.203,53.2206,279653.0
2020-07-13 14:15:00,60.64,60.65,60.59,60.62,79436.0,53.2294,53.2381,53.1855,53.2118,79436.0
2020-07-13 14:20:00,60.62,60.66,60.59,60.61,213676.0,53.2118,53.2469,53.1855,53.203,213676.0
2020-07-13 14:25:00,60.61,60.67,60.57,60.66,181526.0,53.203,53.2557,53.1679,53.2469,181526.0
2020-07-13 14:30:00,60.65,60.68,60.6,60.66,163364.0,53.2381,53.2645,53.1943,53.2469,163364.0
2020-07-13 14:35:00,60.66,60.68,60.61,60.67,150429.0,53.2469,53.2645,53.203,53.2557,150429.0
2020-07-13 14:40:00,60.66,60.68,60.64,60.64,98503.0,53.2469,53.2645,53.2294,53.2294,98503.0
2020-07-13 14:45:00,60.65,60.69,60.62,60.67,91861.0,53.2381,53.2733,53.2118,53.2557,91861.0
2020-07-13 14:50:00,60.66,60.71,60.63,60.7,156743.0,53.2469,53.2908,53.2206,53.282,156743.0
2020-07-13 14:55:00,60.69,60.72,60.64,60.68,181158.0,53.2733,53.2996,53.2294,53.2645,181158.0
2020-07-13 15:00:00,60.69,60.69,60.58,60.61,228490.0,53.2733,53.2733,53.1767,53.203,228490.0
2020-07-13 15:05:00,60.61,60.62,60.46,60.48,219340.0,53.203,53.2118,53.0714,53.0889,219340.0
2020-07-13 15:10:00,60.48,60.52,60.47,60.48,119485.0,53.0889,53.124,53.0801,53.0889,119485.0
2020-07-13 15:15:00,60.47,60.5,60.4,60.45,161127.0,53.0801,53.1065,53.0187,53.0626,161127.0
2020-07-13 15:20:00,60.44,60.48,60.42,60.44,269461.0,53.0538,53.0889,53.0362,53.0538,269461.0
2020-07-13 15:25:00,60.44,60.48,60.38,60.38,226916.0,53.0538,53.0889,53.0011,53.0011,226916.0
2020-07-13 15:30:00,60.39,60.42,60.22,60.26,312454.0,53.0099,53.0362,52.8607,52.8958,312454.0
2020-07-13 15:35:00,60.26,60.3,60.18,60.19,263077.0,52.8958,52.9309,52.8256,52.8344,263077.0
2020-07-13 15:40:00,60.19,60.32,60.18,60.24,464285.0,52.8344,52.9485,52.8256,52.8782,464285.0
2020-07-13 15:45:00,60.24,60.25,60.02,60.03,380621.0,52.8782,52.887,52.6851,52.6939,380621.0
2020-07-13 15:50:00,60.02,60.13,59.97,60.05,405267.0,52.6851,52.7817,52.6412,52.7115,405267.0
2020-07-13 15:55:00,60.05,60.21,60.04,60.18,706375.0,52.7115,52.8519,52.7027,52.8256,706375.0
2020-07-14 09:30:00,60.0,60.18,59.92,59.93,319055.0,52.6676,52.8256,52.5974,52.6061,319055.0
2020-07-14 09:35:00,59.93,60.18,59.91,60.17,323439.0,52.6061,52.8256,52.5886,52.8168,323439.0
2020-07-14 09:40:00,60.17,60.24,60.11,60.23,215659.0,52.8168,52.8782,52.7641,52.8695,215659.0
2020-07-14 09:45:00,60.23,60.33,60.23,60.27,178803.0,52.8695,52.9572,52.8695,52.9046,178803.0
2020-07-14 09:50:00,60.27,60.31,60.11,60.27,309311.0,52.9046,52.9397,52.7641,52.9046,309311.0
2020-07-14 09:55:00,60.27,60.4,60.23,60.34,205185.0,52.9046,53.0187,52.8695,52.966,205185.0
2020-07-14 10:00:00,60.33,60.36,60.27,60.33,230621.0,52.9572,52.9836,52.9046,52.9572,230621.0
2020-07-14 10:05:00,60.34,60.35,60.22,60.31,238517.0,52.966,52.9748,52.8607,52.9397,238517.0
2020-07-14 10:10:00,60.31,60.49,60.31,60.45,248350.0,52.9397,53.0977,52.9397,53.0626,248350.0
2020-07-14 10:15:00,60.45,60.52,60.44,60.47,197133.0,53.0626,53.124,53.0538,53.0801,197133.0
2020-07-14 10:20:00,60.47,60.58,60.45,60.53,125829.0,53.0801,53.1767,53.0626,53.1328,125829.0
2020-07-14 10:25:00,60.52,60.61,60.49,60.61,174343.0,53.124,53.203,53.0977,53.203,174343.0
2020-07-14 10:30:00,60.62,60.78,60.61,60.73,217130.0,53.2118,53.3523,53.203,53.3084,217130.0
2020-07-14 10:35:00,60.73,60.73,60.66,60.7,182317.0,53.3084,53.3084,53.2469,53.282,182317.0
2020-07-14 10:40:00,60.69,60.83,60.69,60.74,198947.0,53.2733,53.3961,53.2733,53.3171,198947.0
2020-07-14 10:45:00,60.75,60.79,60.7,60.76,183854.0,53.3259,53.361,53.282,53.3347,183854.0
2020-07-14 10:50:00,60.76,60.82,60.73,60.79,176167.0,53.3347,53.3874,53.3084,53.361,176167.0
2020-07-14 10:55:00,60.78,60.78,60.65,60.71,150063.0,53.3523,53.3523,53.2381,53.2908,150063.0
2020-07-14 11:00:00,60.7,60.83,60.65,60.79,173801.0,53.282,53.3961,53.2381,53.361,173801.0
2020-07-14 11:05:00,60.78,60.82,60.67,60.79,237173.0,53.3523,53.3874,53.2557,53.361,237173.0
2020-07-14 11:10:00,60.78,60.83,60.75,60.83,123688.0,53.3523,53.3961,53.3259,53.3961,123688.0
2020-07-14 11:15:00,60.85,60.86,60.76,60.8,218224.0,53.4137,53.4225,53.3347,53.3698,218224.0
2020-07-14 11:20:00,60.79,60.84,60.72,60.82,241485.0,53.361,53.4049,53.2996,53.3874,241485.0
2020-07-14 11:25:00,60.82,60.83,60.72,60.73,167449.0,53.3874,53.3961,53.2996,53.3084,167449.0
2020-07-14 11:30:00,60.72,60.89,60.71,60.81,175732.0,53.2996,53.4488,53.2908,53.3786,175732.0
2020-07-14 11:35:00,60.81,60.83,60.76,60.78,105081.0,53.3786,53.3961,53.3347,53.3523,105081.0
2020-07-14 11:40:00,60.78,60.82,60.77,60.81,91897.0,53.3523,53.3874,53.3435,53.3786,91897.0
2020-07-14 11:45:00,60.82,60.85,60.72,60.75,94724.0,53.3874,53.4137,53.2996,53.3259,94724.0
2020-07-14 11:50:00,60.75,60.77,60.7,60.7,96218.0,53.3259,53.3435,53.282,53.282,96218.0
2020-07-14 11:55:00,60.71,60.79,60.69,60.77,76573.0,53.2908,53.361,53.2733,53.3435,76573.0
2020-07-14 12:00:00,60.78,60.82,60.76,60.81,83842.0,53.3523,53.3874,53.3347,53.3786,83842.0
2020-07-14 12:05:00,60.81,60.81,60.7,60.71,98685.0,53.3786,53.3786,53.282,53.2908,98685.0
2020-07-14 12:10:00,60.71,60.74,60.68,60.7,39798.0,53.2908,53.3171,53.2645,53.282,39798.0
2020-07-14 12:15:00,60.69,60.8,60.67,60.79,135400.0,53.2733,53.3698,53.2557,53.361,135400.0
2020-07-14 12:20:00,60.79,60.87,60.79,60.85,232459.0,53.361,53.4313,53.361,53.4137,232459.0
2020-07-14 12:25:00,60.85,60.85,60.78,60.8,129361.0,53.4137,53.4137,53.3523,53.3698,129361.0
2020-07-14 12:30:00,60.81,60.81,60.76,60.8,72631.0,53.3786,53.3786,53.3347,53.3698,72631.0
2020-07-14 12:35:00,60.8,60.86,60.8,60.85,110271.0,53.3698,53.4225,53.3698,53.4137,110271.0
2020-07-14 12:40:00,60.86,60.87,60.81,60.83,90673.0,53.4225,53.4313,53.3786,53.3961,90673.0
2020-07-14 12:45:00,60.83,60.9,60.82,60.9,81120.0,53.3961,53.4576,53.3874,53.4576,81120.0
2020-07-14 12:50:00,60.89,60.91,60.87,60.88,98393.0,53.4488,53.4664,53.4313,53.44,98393.0
2020-07-14 12:55:00,60.89,60.9,60.83,60.85,78019.0,53.4488,53.4576,53.3961,53.4137,78019.0
2020-07-14 13:00:00,60.85,60.87,60.75,60.76,93794.0,53.4137,53.4313,53.3259,53.3347,93794.0
2020-07-14 13:05:00,60.75,60.79,60.72,60.73,41179.0,53.3259,53.361,53.2996,53.3084,41179.0
2020-07-14 13:10:00,60.72,60.8,60.72,60.78,70187.0,53.2996,53.3698,53.2996,53.3523,70187.0
2020-07-14 13:15:00,60.78,60.82,60.77,60.8,37216.0,53.3523,53.3874,53.3435,53.3698,37216.0
2020-07-14 13:20:00,60.79,60.87,60.79,60.85,168876.0,53.361,53.4313,53.361,53.4137,168876.0
2020-07-14 13:25:00,60.86,60.89,60.85,60.88,44938.0,53.4225,53.4488,53.4137,53.44,44938.0
2020-07-14 13:30:00,60.88,60.95,60.86,60.94,70003.0,53.44,53.5015,53.4225,53.4927,70003.0
2020-07-14 13:35:00,60.94,60.99,60.94,60.98,37579.0,53.4927,53.5366,53.4927,53.5278,37579.0
2020-07-14 13:40:00,60.98,60.98,60.94,60.97,119146.0,53.5278,53.5278,53.4927,53.519,119146.0
2020-07-14 13:45:00,60.97,60.98,60.93,60.94,66548.0,53.519,53.5278,53.4839,53.4927,66548.0
2020-07-14 13:50:00,60.94,60.95,60.89,60.92,78441.0,53.4927,53.5015,53.4488,53.4751,78441.0
2020-07-14 13:55:00,60.92,60.93,60.7,60.81,369595.0,53.4751,53.4839,53.282,53.3786,369595.0
2020-07-14 14:00:00,60.82,60.95,60.75,60.94,223984.0,53.3874,53.5015,53.3259,53.4927,223984.0
2020-07-14 14:05:00,60.93,60.95,60.87,60.9,87927.0,53.4839,53.5015,53.4313,53.4576,87927.0
2020-07-14 14:10:00,60.9,60.93,60.88,60.91,89271.0,53.4576,53.4839,53.44,53.4664,89271.0
2020-07-14 14:15:00,60.91,60.99,60.9,60.96,118470.0,53.4664,53.5366,53.4576,53.5103,118470.0
2020-07-14 14:20:00,60.96,61.0,60.92,60.94,109547.0,53.5103,53.5454,53.4751,53.4927,109547.0
2020-07-14 14:25:00,60.94,60.95,60.88,60.88,64377.0,53.4927,53.5015,53.44,53.44,64377.0
2020-07-14 14:30:00,60.89,60.94,60.87,60.87,75597.0,53.4488,53.4927,53.4313,53.4313,75597.0
2020-07-14 14:35:00,60.88,60.91,60.81,60.81,79539.0,53.44,53.4664,53.3786,53.3786,79539.0
2020-07-14 14:40:00,60.82,60.85,60.8,60.83,80780.0,53.3874,53.4137,53.3698,53.3961,80780.0
2020-07-14 14:45:00,60.82,60.87,60.75,60.77,139643.0,53.3874,53.4313,53.3259,53.3435,139643.0
2020-07-14 14:50:00,60.77,60.88,60.76,60.87,48713.0,53.3435,53.44,53.3347,53.4313,48713.0
2020-07-14 14:55:00,60.87,60.95,60.83,60.93,80687.0,53.4313,53.5015,53.3961,53.4839,80687.0
2020-07-14 15:00:00,60.93,60.95,60.77,60.78,269909.0,53.4839,53.5015,53.3435,53.3523,269909.0
2020-07-14 15:05:00,60.79,60.86,60.76,60.83,197586.0,53.361,53.4225,53.3347,53.3961,197586.0
2020-07-14 15:10:00,60.83,60.87,60.78,60.82,98995.0,53.3961,53.4313,53.3523,53.3874,98995.0
2020-07-14 15:15:00,60.82,60.84,60.76,60.82,205092.0,53.3874,53.4049,53.3347,53.3874,205092.0
2020-07-14 15:20:00,60.83,60.96,60.81,60.95,251487.0,53.3961,53.5103,53.3786,53.5015,251487.0
2020-07-14 15:25:00,60.95,61.0,60.95,60.97,76614.0,53.5015,53.5454,53.5015,53.519,76614.0
2020-07-14 15:30:00,60.98,61.05,60.97,61.0,220847.0,53.5278,53.5893,53.519,53.5454,220847.0
2020-07-14 15:35:00,61.0,61.06,60.96,61.05,110350.0,53.5454,53.598,53.5103,53.5893,110350.0
2020-07-14 15:40:00,61.05,61.11,61.03,61.08,274619.0,53.5893,53.6419,53.5717,53.6156,274619.0
2020-07-14 15:45:00,61.07,61.16,61.05,61.15,303483.0,53.6068,53.6858,53.5893,53.677,303483.0
2020-07-14 15:50:00,61.15,61.23,61.14,61.19,482280.0,53.677,53.7473,53.6683,53.7121,482280.0
2020-07-14 15:55:00,61.2,61.2,61.09,61.1,1207242.0,53.7209,53.7209,53.6244,53.6331,1207242.0
2020-07-15 09:30:00,61.39,61.5,61.33,61.4,282260.0,53.8877,53.9843,53.835,53.8965,282260.0
2020-07-15 09:35:00,61.4,61.43,61.15,61.17,240164.0,53.8965,53.9228,53.677,53.6946,240164.0
2020-07-15 09:40:00,61.18,61.32,61.17,61.25,125858.0,53.7034,53.8263,53.6946,53.7648,125858.0
2020-07-15 09:45:00,61.24,61.39,61.22,61.38,181801.0,53.756,53.8877,53.7385,53.8789,181801.0
2020-07-15 09:50:00,61.38,61.41,61.29,61.37,128707.0,53.8789,53.9053,53.7999,53.8702,128707.0
2020-07-15 09:55:00,61.37,61.41,61.32,61.36,105442.0,53.8702,53.9053,53.8263,53.8614,105442.0
2020-07-15 10:00:00,61.36,61.37,61.21,61.33,118940.0,53.8614,53.8702,53.7297,53.835,118940.0
2020-07-15 10:05:00,61.34,61.42,61.31,61.42,111916.0,53.8438,53.914,53.8175,53.914,111916.0
2020-07-15 10:10:00,61.42,61.48,61.4,61.48,155019.0,53.914,53.9667,53.8965,53.9667,155019.0
2020-07-15 10:15:00,61.46,61.53,61.41,61.48,59323.0,53.9492,54.0106,53.9053,53.9667,59323.0
2020-07-15 10:20:00,61.49,61.51,61.45,61.48,64266.0,53.9755,53.993,53.9404,53.9667,64266.0
2020-07-15 10:25:00,61.47,61.64,61.46,61.64,74946.0,53.9579,54.1072,53.9492,54.1072,74946.0
2020-07-15 10:30:00,61.64,61.73,61.63,61.7,97115.0,54.1072,54.1862,54.0984,54.1598,97115.0
2020-07-15 10:35:00,61.7,61.76,61.66,61.76,78112.0,54.1598,54.2125,54.1247,54.2125,78112.0
2020-07-15 10:40:00,61.76,61.82,61.74,61.81,111135.0,54.2125,54.2652,54.1949,54.2564,111135.0
2020-07-15 10:45:00,61.81,61.81,61.67,61.68,119690.0,54.2564,54.2564,54.1335,54.1423,119690.0
2020-07-15 10:50:00,61.67,61.73,61.62,61.63,47880.0,54.1335,54.1862,54.0896,54.0984,47880.0
2020-07-15 10:55:00,61.62,61.69,61.61,61.63,86523.0,54.0896,54.151,54.0808,54.0984,86523.0
2020-07-15 11:00:00,61.64,61.71,61.59,61.69,112506.0,54.1072,54.1686,54.0633,54.151,112506.0
2020-07-15 11:05:00,61.69,61.71,61.63,61.7,239151.0,54.151,54.1686,54.0984,54.1598,239151.0
2020-07-15 11:10:00,61.7,61.73,61.67,61.72,66673.0,54.1598,54.1862,54.1335,54.1774,66673.0
2020-07-15 11:15:00,61.72,61.79,61.69,61.79,100380.0,54.1774,54.2388,54.151,54.2388,100380.0
2020-07-15 11:20:00,61.78,61.8,61.7,61.75,141234.0,54.23,54.2476,54.1598,54.2037,141234.0
2020-07-15 11:25:00,61.74,61.86,61.74,61.8,148517.0,54.1949,54.3003,54.1949,54.2476,148517.0
2020-07-15 11:30:00,61.8,61.83,61.76,61.76,99800.0,54.2476,54.2739,54.2125,54.2125,99800.0
2020-07-15 11:35:00,61.77,61.78,61.66,61.66,110797.0,54.2213,54.23,54.1247,54.1247,110797.0
2020-07-15 11:40:00,61.65,61.67,61.57,61.64,169457.0,54.1159,54.1335,54.0457,54.1072,169457.0
2020-07-15 11:45:00,61.62,61.63,61.55,61.6,66970.0,54.0896,54.0984,54.0282,54.072,66970.0
2020-07-15 11:50:00,61.6,61.68,61.59,61.66,106224.0,54.072,54.1423,54.0633,54.1247,106224.0
2020-07-15 11:55:00,61.65,61.68,61.51,61.52,140776.0,54.1159,54.1423,53.993,54.0018,140776.0
2020-07-15 12:00:00,61.52,61.56,61.45,61.48,97032.0,54.0018,54.0369,53.9404,53.9667,97032.0
2020-07-15 12:05:00,61.48,61.57,61.47,61.52,53681.0,53.9667,54.0457,53.9579,54.0018,53681.0
2020-07-15 12:10:00,61.51,61.51,61.42,61.48,28610.0,53.993,53.993,53.914,53.9667,28610.0
2020-07-15 12:15:00,61.48,61.55,61.48,61.55,89411.0,53.9667,54.0282,53.9667,54.0282,89411.0
2020-07-15 12:20:00,61.57,61.59,61.54,61.56,158628.0,54.0457,54.0633,54.0194,54.0369,158628.0
2020-07-15 12:25:00,61.56,61.57,61.49,61.53,67179.0,54.0369,54.0457,53.9755,54.0106,67179.0
2020-07-15 12:30:00,61.52,61.54,61.41,61.42,171144.0,54.0018,54.0194,53.9053,53.914,171144.0
2020-07-15 12:35:00,61.42,61.48,61.4,61.4,35128.0,53.914,53.9667,53.8965,53.8965,35128.0
2020-07-15 12:40:00,61.41,61.45,61.39,61.45,47265.0,53.9053,53.9404,53.8877,53.9404,47265.0
2020-07-15 12:45:00,61.44,61.52,61.43,61.5,131364.0,53.9316,54.0018,53.9228,53.9843,131364.0
2020-07-15 12:50:00,61.5,61.52,61.47,61.5,50800.0,53.9843,54.0018,53.9579,53.9843,50800.0
2020-07-15 12:55:00,61.49,61.54,61.47,61.52,49122.0,53.9755,54.0194,53.9579,54.0018,49122.0
2020-07-15 13:00:00,61.52,61.55,61.51,61.54,59762.0,54.0018,54.0282,53.993,54.0194,59762.0
2020-07-15 13:05:00,61.53,61.6,61.5,61.58,159863.0,54.0106,54.072,53.9843,54.0545,159863.0
2020-07-15 13:10:00,61.58,61.61,61.54,61.54,168167.0,54.0545,54.0808,54.0194,54.0194,168167.0
2020-07-15 13:15:00,61.54,61.55,61.52,61.55,65666.0,54.0194,54.0282,54.0018,54.0282,65666.0
2020-07-15 13:20:00,61.54,61.57,61.53,61.55,82869.0,54.0194,54.0457,54.0106,54.0282,82869.0
2020-07-15 13:25:00,61.54,61.55,61.52,61.54,36678.0,54.0194,54.0282,54.0018,54.0194,36678.0
2020-07-15 13:30:00,61.54,61.62,61.54,61.61,31014.0,54.0194,54.0896,54.0194,54.0808,31014.0
2020-07-15 13:35:00,61.61,61.64,61.59,61.59,55922.0,54.0808,54.1072,54.0633,54.0633,55922.0
2020-07-15 13:40:00,61.59,61.61,61.58,61.61,43991.0,54.0633,54.0808,54.0545,54.0808,43991.0
2020-07-15 13:45:00,61.61,61.62,61.56,61.56,42613.0,54.0808,54.0896,54.0369,54.0369,42613.0
2020-07-15 13:50:00,61.56,61.58,61.5,61.5,47960.0,54.0369,54.0545,53.9843,53.9843,47960.0
2020-07-15 13:55:00,61.51,61.52,61.45,61.45,1369398.0,53.993,54.0018,53.9404,53.9404,1369398.0
2020-07-15 14:00:00,61.45,61.52,61.42,61.46,898778.0,53.9404,54.0018,53.914,53.9492,898778.0
2020-07-15 14:05:00,61.46,61.47,61.37,61.39,190667.0,53.9492,53.9579,53.8702,53.8877,190667.0
2020-07-15 14:10:00,61.4,61.42,61.36,61.36,164842.0,53.8965,53.914,53.8614,53.8614,164842.0
2020-07-15 14:15:00,61.36,61.39,61.32,61.33,279080.0,53.8614,53.8877,53.8263,53.835,279080.0
2020-07-15 14:20:00,61.33,61.33,61.27,61.3,213567.0,53.835,53.835,53.7824,53.8087,213567.0
2020-07-15 14:25:00,61.3,61.32,61.25,61.3,134594.0,53.8087,53.8263,53.7648,53.8087,134594.0
2020-07-15 14:30:00,61.29,61.31,61.27,61.29,91001.0,53.7999,53.8175,53.7824,53.7999,91001.0
2020-07-15 14:35:00,61.29,61.29,61.23,61.24,144739.0,53.7999,53.7999,53.7473,53.756,144739.0
2020-07-15 14:40:00,61.24,61.27,61.21,61.23,76613.0,53.756,53.7824,53.7297,53.7473,76613.0
2020-07-15 14:45:00,61.23,61.24,61.17,61.2,107189.0,53.7473,53.756,53.6946,53.7209,107189.0
2020-07-15 14:50:00,61.19,61.21,61.11,61.12,188584.0,53.7121,53.7297,53.6419,53.6507,188584.0
2020-07-15 14:55:00,61.11,61.16,61.07,61.08,114685.0,53.6419,53.6858,53.6068,53.6156,114685.0
2020-07-15 15:00:00,61.08,61.13,61.06,61.11,151893.0,53.6156,53.6595,53.598,53.6419,151893.0
2020-07-15 15:05:00,61.1,61.12,61.03,61.1,163646.0,53.6331,53.6507,53.5717,53.6331,163646.0
2020-07-15 15:10:00,61.09,61.09,60.99,61.0,374712.0,53.6244,53.6244,53.5366,53.5454,374712.0
2020-07-15 15:15:00,61.0,61.06,60.94,61.06,318641.0,53.5454,53.598,53.4927,53.598,318641.0
2020-07-15 15:20:00,61.07,61.1,61.04,61.08,80557.0,53.6068,53.6331,53.5805,53.6156,80557.0
2020-07-15 15:25:00,61.08,61.15,61.05,61.12,225478.0,53.6156,53.677,53.5893,53.6507,225478.0
2020-07-15 15:30:00,61.13,61.24,61.12,61.23,143772.0,53.6595,53.756,53.6507,53.7473,143772.0
2020-07-15 15:35:00,61.23,61.25,61.2,61.24,131843.0,53.7473,53.7648,53.7209,53.756,131843.0
2020-07-15 15:40:00,61.24,61.27,61.21,61.25,165900.0,53.756,53.7824,53.7297,53.7648,165900.0
2020-07-15 15:45:00,61.26,61.35,61.22,61.32,492590.0,53.7736,53.8526,53.7385,53.8263,492590.0
2020-07-15 15:50:00,61.32,61.32,61.05,61.06,485423.0,53.8263,53.8263,53.5893,53.598,485423.0
2020-07-15 15:55:00,61.05,61.13,61.05,61.12,1636780.0,53.5893,53.6595,53.5893,53.6507,1636780.0
2020-07-16 09:30:00,61.13,61.23,61.03,61.23,163226.0,53.6595,53.7473,53.5717,53.7473,163226.0
2020-07-16 09:35:00,61.23,61.24,61.16,61.17,144750.0,53.7473,53.756,53.6858,53.6946,144750.0
2020-07-16 09:40:00,61.17,61.23,61.11,61.21,138710.0,53.6946,53.7473,53.6419,53.7297,138710.0
2020-07-16 09:45:00,61.22,61.24,61.14,61.17,101515.0,53.7385,53.756,53.6683,53.6946,101515.0
2020-07-16 09:50:00,61.18,61.28,61.17,61.27,92591.0,53.7034,53.7912,53.6946,53.7824,92591.0
2020-07-16 09:55:00,61.27,61.28,61.18,61.19,143911.0,53.7824,53.7912,53.7034,53.7121,143911.0
2020-07-16 10:00:00,61.2,61.35,61.2,61.26,104209.0,53.7209,53.8526,53.7209,53.7736,104209.0
2020-07-16 10:05:00,61.26,61.26,61.14,61.19,63602.0,53.7736,53.7736,53.6683,53.7121,63602.0
2020-07-16 10:10:00,61.21,61.23,61.17,61.21,136896.0,53.7297,53.7473,53.6946,53.7297,136896.0
2020-07-16 10:15:00,61.2,61.24,61.17,61.21,143649.0,53.7209,53.756,53.6946,53.7297,143649.0
2020-07-16 10:20:00,61.19,61.26,61.19,61.21,73175.0,53.7121,53.7736,53.7121,53.7297,73175.0
2020-07-16 10:25:00,61.22,61.32,61.19,61.31,104339.0,53.7385,53.8263,53.7121,53.8175,104339.0
2020-07-16 10:30:00,61.31,61.36,61.27,61.34,195989.0,53.8175,53.8614,53.7824,53.8438,195989.0
2020-07-16 10:35:00,61.35,61.37,61.32,61.35,156177.0,53.8526,53.8702,53.8263,53.8526,156177.0
2020-07-16 10:40:00,61.34,61.36,61.28,61.29,140415.0,53.8438,53.8614,53.7912,53.7999,140415.0
2020-07-16 10:45:00,61.29,61.38,61.29,61.33,93635.0,53.7999,53.8789,53.7999,53.835,93635.0
2020-07-16 10:50:00,61.33,61.33,61.24,61.3,84647.0,53.835,53.835,53.756,53.8087,84647.0
2020-07-16 10:55:00,61.31,61.31,61.21,61.21,48230.0,53.8175,53.8175,53.7297,53.7297,48230.0
2020-07-16 11:00:00,61.22,61.24,61.2,61.22,80365.0,53.7385,53.756,53.7209,53.7385,80365.0
2020-07-16 11:05:00,61.22,61.29,61.19,61.29,59379.0,53.7385,53.7999,53.7121,53.7999,59379.0
2020-07-16 11:10:00,61.29,61.33,61.27,61.3,60159.0,53.7999,53.835,53.7824,53.8087,60159.0
2020-07-16 11:15:00,61.3,61.33,61.26,61.3,68409.0,53.8087,53.835,53.7736,53.8087,68409.0
2020-07-16 11:20:00,61.32,61.38,61.31,61.36,67565.0,53.8263,53.8789,53.8175,53.8614,67565.0
2020-07-16 11:25:00,61.35,61.38,61.3,61.3,103019.0,53.8526,53.8789,53.8087,53.8087,103019.0
2020-07-16 11:30:00,61.3,61.31,61.21,61.23,44864.0,53.8087,53.8175,53.7297,53.7473,44864.0
2020-07-16 11:35:00,61.23,61.25,61.2,61.22,102588.0,53.7473,53.7648,53.7209,53.7385,102588.0
2020-07-16 11:40:00,61.22,61.22,61.18,61.18,55567.0,53.7385,53.7385,53.7034,53.7034,55567.0
2020-07-16 11:45:00,61.17,61.19,61.14,61.15,104524.0,53.6946,53.7121,53.6683,53.677,104524.0
2020-07-16 11:50:00,61.16,61.18,61.14,61.16,58532.0,53.6858,53.7034,53.6683,53.6858,58532.0
2020-07-16 11:55:00,61.17,61.2,61.15,61.19,40889.0,53.6946,53.7209,53.677,53.7121,40889.0
2020-07-16 12:00:00,61.18,61.24,61.16,61.24,54182.0,53.7034,53.756,53.6858,53.756,54182.0
2020-07-16 12:05:00,61.24,61.24,61.18,61.22,125482.0,53.756,53.756,53.7034,53.7385,125482.0
2020-07-16 12:10:00,61.21,61.22,61.17,61.18,114943.0,53.7297,53.7385,53.6946,53.7034,114943.0
2020-07-16 12:15:00,61.18,61.19,61.14,61.16,40961.0,53.7034,53.7121,53.6683,53.6858,40961.0
2020-07-16 12:20:00,61.15,61.17,61.12,61.17,40754.0,53.677,53.6946,53.6507,53.6946,40754.0
2020-07-16 12:25:00,61.17,61.2,61.17,61.2,39925.0,53.6946,53.7209,53.6946,53.7209,39925.0
2020-07-16 12:30:00,61.21,61.23,61.2,61.22,36985.0,53.7297,53.7473,53.7209,53.7385,36985.0
2020-07-16 12:35:00,61.22,61.24,61.21,61.22,19614.0,53.7385,53.756,53.7297,53.7385,19614.0
2020-07-16 12:40:00,61.22,61.27,61.21,61.27,36900.0,53.7385,53.7824,53.7297,53.7824,36900.0
2020-07-16 12:45:00,61.26,61.27,61.23,61.25,180615.0,53.7736,53.7824,53.7473,53.7648,180615.0
2020-07-16 12:50:00,61.25,61.3,61.25,61.29,32416.0,53.7648,53.8087,53.7648,53.7999,32416.0
2020-07-16 12:55:00,61.3,61.31,61.22,61.23,79981.0,53.8087,53.8175,53.7385,53.7473,79981.0
2020-07-16 13:00:00,61.24,61.26,61.23,61.24,101637.0,53.756,53.7736,53.7473,53.756,101637.0
2020-07-16 13:05:00,61.24,61.27,61.22,61.23,30514.0,53.756,53.7824,53.7385,53.7473,30514.0
2020-07-16 13:10:00,61.22,61.24,61.19,61.22,49042.0,53.7385,53.756,53.7121,53.7385,49042.0
2020-07-16 13:15:00,61.23,61.26,61.22,61.26,42856.0,53.7473,53.7736,53.7385,53.7736,42856.0
2020-07-16 13:20:00,61.26,61.27,61.24,61.26,34694.0,53.7736,53.7824,53.756,53.7736,34694.0
2020-07-16 13:25:00,61.26,61.27,61.24,61.27,34043.0,53.7736,53.7824,53.756,53.7824,34043.0
2020-07-16 13:30:00,61.27,61.28,61.17,61.18,60331.0,53.7824,53.7912,53.6946,53.7034,60331.0
2020-07-16 13:35:00,61.18,61.19,61.14,61.19,58130.0,53.7034,53.7121,53.6683,53.7121,58130.0
2020-07-16 13:40:00,61.19,61.21,61.15,61.17,57352.0,53.7121,53.7297,53.677,53.6946,57352.0
2020-07-16 13:45:00,61.17,61.19,61.16,61.16,43651.0,53.6946,53.7121,53.6858,53.6858,43651.0
2020-07-16 13:50:00,61.17,61.2,61.15,61.17,69869.0,53.6946,53.7209,53.677,53.6946,69869.0
2020-07-16 13:55:00,61.16,61.16,61.1,61.12,113893.0,53.6858,53.6858,53.6331,53.6507,113893.0
2020-07-16 14:00:00,61.11,61.16,61.1,61.11,43319.0,53.6419,53.6858,53.6331,53.6419,43319.0
2020-07-16 14:05:00,61.11,61.15,61.09,61.14,27808.0,53.6419,53.677,53.6244,53.6683,27808.0
2020-07-16 14:10:00,61.14,61.15,61.09,61.13,41810.0,53.6683,53.677,53.6244,53.6595,41810.0
2020-07-16 14:15:00,61.13,61.15,61.08,61.1,147451.0,53.6595,53.677,53.6156,53.6331,147451.0
2020-07-16 14:20:00,61.1,61.13,61.09,61.11,50365.0,53.6331,53.6595,53.6244,53.6419,50365.0
2020-07-16 14:25:00,61.11,61.11,61.05,61.07,37623.0,53.6419,53.6419,53.5893,53.6068,37623.0
2020-07-16 14:30:00,61.08,61.09,61.04,61.07,56843.0,53.6156,53.6244,53.5805,53.6068,56843.0
2020-07-16 14:35:00,61.07,61.07,61.01,61.03,110882.0,53.6068,53.6068,53.5541,53.5717,110882.0
2020-07-16 14:40:00,61.03,61.07,61.02,61.05,109641.0,53.5717,53.6068,53.5629,53.5893,109641.0
2020-07-16 14:45:00,61.04,61.06,60.98,60.98,41217.0,53.5805,53.598,53.5278,53.5278,41217.0
2020-07-16 14:50:00,60.98,61.07,60.98,61.01,52471.0,53.5278,53.6068,53.5278,53.5541,52471.0
2020-07-16 14:55:00,61.01,61.04,60.97,61.01,127588.0,53.5541,53.5805,53.519,53.5541,127588.0
2020-07-16 15:00:00,61.01,61.06,60.98,61.05,47928.0,53.5541,53.598,53.5278,53.5893,47928.0
2020-07-16 15:05:00,61.04,61.08,61.03,61.07,56964.0,53.5805,53.6156,53.5717,53.6068,56964.0
2020-07-16 15:10:00,61.06,61.07,61.04,61.07,77954.0,53.598,53.6068,53.5805,53.6068,77954.0
2020-07-16 15:15:00,61.06,61.14,61.05,61.13,91954.0,53.598,53.6683,53.5893,53.6595,91954.0
2020-07-16 15:20:00,61.13,61.16,61.11,61.16,188928.0,53.6595,53.6858,53.6419,53.6858,188928.0
2020-07-16 15:25:00,61.16,61.22,61.13,61.22,179775.0,53.6858,53.7385,53.6595,53.7385,179775.0
2020-07-16 15:30:00,61.22,61.26,61.19,61.25,102982.0,53.7385,53.7736,53.7121,53.7648,102982.0
2020-07-16 15:35:00,61.24,61.28,61.21,61.28,115758.0,53.756,53.7912,53.7297,53.7912,115758.0
2020-07-16 15:40:00,61.28,61.3,61.21,61.21,257374.0,53.7912,53.8087,53.7297,53.7297,257374.0
2020-07-16 15:45:00,61.22,61.3,61.21,61.3,188419.0,53.7385,53.8087,53.7297,53.8087,188419.0
2020-07-16 15:50:00,61.3,61.3,61.23,61.28,258895.0,53.8087,53.8087,53.7473,53.7912,258895.0
2020-07-16 15:55:00,61.27,61.32,61.23,61.27,510044.0,53.7824,53.8263,53.7473,53.7824,510044.0
2020-07-17 09:30:00,61.54,61.57,61.32,61.43,126109.0,54.0194,54.0457,53.8263,53.9228,126109.0
2020-07-17 09:35:00,61.42,61.5,61.38,61.48,80695.0,53.914,53.9843,53.8789,53.9667,80695.0
2020-07-17 09:40:00,61.48,61.55,61.48,61.51,85582.0,53.9667,54.0282,53.9667,53.993,85582.0
2020-07-17 09:45:00,61.52,61.57,61.48,61.54,90979.0,54.0018,54.0457,53.9667,54.0194,90979.0
2020-07-17 09:50:00,61.54,61.6,61.54,61.55,96989.0,54.0194,54.072,54.0194,54.0282,96989.0
2020-07-17 09:55:00,61.55,61.57,61.53,61.54,54554.0,54.0282,54.0457,54.0106,54.0194,54554.0
2020-07-17 10:00:00,61.53,61.61,61.51,61.58,186014.0,54.0106,54.0808,53.993,54.0545,186014.0
2020-07-17 10:05:00,61.58,61.59,61.49,61.51,36511.0,54.0545,54.0633,53.9755,53.993,36511.0
2020-07-17 10:10:00,61.51,61.55,61.49,61.53,51088.0,53.993,54.0282,53.9755,54.0106,51088.0
2020-07-17 10:15:00,61.53,61.57,61.51,61.51,38247.0,54.0106,54.0457,53.993,53.993,38247.0
2020-07-17 10:20:00,61.52,61.54,61.47,61.48,66046.0,54.0018,54.0194,53.9579,53.9667,66046.0
2020-07-17 10:25:00,61.48,61.51,61.43,61.51,63393.0,53.9667,53.993,53.9228,53.993,63393.0
2020-07-17 10:30:00,61.51,61.51,61.46,61.48,65317.0,53.993,53.993,53.9492,53.9667,65317.0
2020-07-17 10:35:00,61.48,61.53,61.47,61.5,45354.0,53.9667,54.0106,53.9579,53.9843,45354.0
2020-07-17 10:40:00,61.5,61.5,61.4,61.4,54132.0,53.9843,53.9843,53.8965,53.8965,54132.0
2020-07-17 10:45:00,61.4,61.45,61.4,61.43,31104.0,53.8965,53.9404,53.8965,53.9228,31104.0
2020-07-17 10:50:00,61.42,61.45,61.4,61.42,47627.0,53.914,53.9404,53.8965,53.914,47627.0
2020-07-17 10:55:00,61.42,61.47,61.42,61.45,32278.0,53.914,53.9579,53.914,53.9404,32278.0
2020-07-17 11:00:00,61.45,61.54,61.44,61.52,72841.0,53.9404,54.0194,53.9316,54.0018,72841.0
2020-07-17 11:05:00,61.53,61.58,61.52,61.57,34009.0,54.0106,54.0545,54.0018,54.0457,34009.0
2020-07-17 11:10:00,61.57,61.57,61.53,61.55,25916.0,54.0457,54.0457,54.0106,54.0282,25916.0
2020-07-17 11:15:00,61.55,61.55,61.5,61.5,30805.0,54.0282,54.0282,53.9843,53.9843,30805.0
2020-07-17 11:20:00,61.5,61.52,61.48,61.51,27322.0,53.9843,54.0018,53.9667,53.993,27322.0
2020-07-17 11:25:00,61.5,61.54,61.49,61.53,26053.0,53.9843,54.0194,53.9755,54.0106,26053.0
2020-07-17 11:30:00,61.53,61.55,61.49,61.49,34848.0,54.0106,54.0282,53.9755,53.9755,34848.0
2020-07-17 11:35:00,61.49,61.5,61.46,61.48,42651.0,53.9755,53.9843,53.9492,53.9667,42651.0
2020-07-17 11:40:00,61.48,61.52,61.47,61.51,21936.0,53.9667,54.0018,53.9579,53.993,21936.0
2020-07-17 11:45:00,61.5,61.52,61.43,61.46,52576.0,53.9843,54.0018,53.9228,53.9492,52576.0
2020-07-17 11:50:00,61.45,61.5,61.43,61.5,37945.0,53.9404,53.9843,53.9228,53.9843,37945.0
2020-07-17 11:55:00,61.51,61.58,61.51,61.55,47494.0,53.993,54.0545,53.993,54.0282,47494.0
2020-07-17 12:00:00,61.55,61.56,61.52,61.55,35044.0,54.0282,54.0369,54.0018,54.0282,35044.0
2020-07-17 12:05:00,61.56,61.58,61.54,61.58,59996.0,54.0369,54.0545,54.0194,54.0545,59996.0
2020-07-17 12:10:00,61.59,61.6,61.55,61.59,32055.0,54.0633,54.072,54.0282,54.0633,32055.0
2020-07-17 12:15:00,61.58,61.6,61.57,61.58,50897.0,54.0545,54.072,54.0457,54.0545,50897.0
2020-07-17 12:20:00,61.59,61.61,61.57,61.61,61544.0,54.0633,54.0808,54.0457,54.0808,61544.0
2020-07-17 12:25:00,61.6,61.61,61.57,61.57,43085.0,54.072,54.0808,54.0457,54.0457,43085.0
2020-07-17 12:30:00,61.57,61.59,61.55,61.58,49681.0,54.0457,54.0633,54.0282,54.0545,49681.0
2020-07-17 12:35:00,61.59,61.6,61.57,61.58,81450.0,54.0633,54.072,54.0457,54.0545,81450.0
2020-07-17 12:40:00,61.58,61.59,61.54,61.54,28177.0,54.0545,54.0633,54.0194,54.0194,28177.0
2020-07-17 12:45:00,61.55,61.59,61.55,61.58,34394.0,54.0282,54.0633,54.0282,54.0545,34394.0
2020-07-17 12:50:00,61.57,61.6,61.57,61.6,51376.0,54.0457,54.072,54.0457,54.072,51376.0
2020-07-17 12:55:00,61.6,61.6,61.54,61.56,84918.0,54.072,54.072,54.0194,54.0369,84918.0
2020-07-17 13:00:00,61.56,61.58,61.55,61.56,76715.0,54.0369,54.0545,54.0282,54.0369,76715.0
2020-07-17 13:05:00,61.56,61.6,61.55,61.6,67883.0,54.0369,54.072,54.0282,54.072,67883.0
2020-07-17 13:10:00,61.59,61.62,61.59,61.59,35825.0,54.0633,54.0896,54.0633,54.0633,35825.0
2020-07-17 13:15:00,61.58,61.62,61.53,61.55,250553.0,54.0545,54.0896,54.0106,54.0282,250553.0
2020-07-17 13:20:00,61.55,61.65,61.53,61.63,94134.0,54.0282,54.1159,54.0106,54.0984,94134.0
2020-07-17 13:25:00,61.64,61.65,61.61,61.62,73368.0,54.1072,54.1159,54.0808,54.0896,73368.0
2020-07-17 13:30:00,61.63,61.64,61.58,61.58,60047.0,54.0984,54.1072,54.0545,54.0545,60047.0
2020-07-17 13:35:00,61.58,61.6,61.57,61.58,22516.0,54.0545,54.072,54.0457,54.0545,22516.0
2020-07-17 13:40:00,61.58,61.62,61.58,61.62,36150.0,54.0545,54.0896,54.0545,54.0896,36150.0
2020-07-17 13:45:00,61.63,61.63,61.61,61.63,29437.0,54.0984,54.0984,54.0808,54.0984,29437.0
2020-07-17 13:50:00,61.62,61.63,61.59,61.6,64671.0,54.0896,54.0984,54.0633,54.072,64671.0
2020-07-17 13:55:00,61.6,61.6,61.57,61.57,48412.0,54.072,54.072,54.0457,54.0457,48412.0
2020-07-17 14:00:00,61.58,61.64,61.58,61.64,26921.0,54.0545,54.1072,54.0545,54.1072,26921.0
2020-07-17 14:05:00,61.64,61.65,61.61,61.64,47139.0,54.1072,54.1159,54.0808,54.1072,47139.0
2020-07-17 14:10:00,61.64,61.67,61.62,61.64,63327.0,54.1072,54.1335,54.0896,54.1072,63327.0
2020-07-17 14:15:00,61.63,61.67,61.63,61.65,38755.0,54.0984,54.1335,54.0984,54.1159,38755.0
2020-07-17 14:20:00,61.65,61.69,61.64,61.69,16462.0,54.1159,54.151,54.1072,54.151,16462.0
2020-07-17 14:25:00,61.68,61.69,61.66,61.68,14719.0,54.1423,54.151,54.1247,54.1423,14719.0
2020-07-17 14:30:00,61.68,61.68,61.59,61.6,51914.0,54.1423,54.1423,54.0633,54.072,51914.0
2020-07-17 14:35:00,61.59,61.6,61.58,61.6,26391.0,54.0633,54.072,54.0545,54.072,26391.0
2020-07-17 14:40:00,61.59,61.6,61.54,61.56,35838.0,54.0633,54.072,54.0194,54.0369,35838.0
2020-07-17 14:45:00,61.56,61.57,61.52,61.54,45523.0,54.0369,54.0457,54.0018,54.0194,45523.0
2020-07-17 14:50:00,61.53,61.58,61.52,61.56,48213.0,54.0106,54.0545,54.0018,54.0369,48213.0
2020-07-17 14:55:00,61.57,61.59,61.52,61.54,55350.0,54.0457,54.0633,54.0018,54.0194,55350.0
2020-07-17 15:00:00,61.53,61.54,61.5,61.53,62864.0,54.0106,54.0194,53.9843,54.0106,62864.0
2020-07-17 15:05:00,61.53,61.61,61.52,61.56,49962.0,54.0106,54.0808,54.0018,54.0369,49962.0
2020-07-17 15:10:00,61.56,61.57,61.54,61.54,51339.0,54.0369,54.0457,54.0194,54.0194,51339.0
2020-07-17 15:15:00,61.53,61.58,61.5,61.56,137010.0,54.0106,54.0545,53.9843,54.0369,137010.0
2020-07-17 15:20:00,61.56,61.6,61.55,61.58,49080.0,54.0369,54.072,54.0282,54.0545,49080.0
2020-07-17 15:25:00,61.58,61.61,61.57,61.59,50260.0,54.0545,54.0808,54.0457,54.0633,50260.0
2020-07-17 15:30:00,61.6,61.67,61.58,61.67,86329.0,54.072,54.1335,54.0545,54.1335,86329.0
2020-07-17 15:35:00,61.67,61.69,61.62,61.64,272884.0,54.1335,54.151,54.0896,54.1072,272884.0
2020-07-17 15:40:00,61.63,61.64,61.59,61.62,58691.0,54.0984,54.1072,54.0633,54.0896,58691.0
2020-07-17 15:45:00,61.63,61.67,61.59,61.67,143381.0,54.0984,54.1335,54.0633,54.1335,143381.0
2020-07-17 15:50:00,61.68,61.68,61.57,61.58,300245.0,54.1423,54.1423,54.0457,54.0545,300245.0
2020-07-17 15:55:00,61.58,61.63,61.55,61.57,648247.0,54.0545,54.0984,54.0282,54.0457,648247.0
2020-07-20 09:30:00,61.46,61.49,61.37,61.38,207802.0,53.9492,53.9755,53.8702,53.8789,207802.0
2020-07-20 09:35:00,61.38,61.41,61.26,61.27,133383.0,53.8789,53.9053,53.7736,53.7824,133383.0
2020-07-20 09:40:00,61.27,61.29,61.15,61.16,101017.0,53.7824,53.7999,53.677,53.6858,101017.0
2020-07-20 09:45:00,61.15,61.15,61.01,61.02,137775.0,53.677,53.677,53.5541,53.5629,137775.0
2020-07-20 09:50:00,61.01,61.09,60.97,61.05,164751.0,53.5541,53.6244,53.519,53.5893,164751.0
2020-07-20 09:55:00,61.04,61.05,60.96,60.98,222230.0,53.5805,53.5893,53.5103,53.5278,222230.0
2020-07-20 10:00:00,60.98,61.05,60.94,60.95,47805.0,53.5278,53.5893,53.4927,53.5015,47805.0
2020-07-20 10:05:00,60.95,61.0,60.87,60.92,50351.0,53.5015,53.5454,53.4313,53.4751,50351.0
2020-07-20 10:10:00,60.92,60.99,60.92,60.98,81269.0,53.4751,53.5366,53.4751,53.5278,81269.0
2020-07-20 10:15:00,60.98,61.0,60.92,60.96,76112.0,53.5278,53.5454,53.4751,53.5103,76112.0
2020-07-20 10:20:00,60.97,60.98,60.93,60.94,204253.0,53.519,53.5278,53.4839,53.4927,204253.0
2020-07-20 10:25:00,60.94,60.96,60.9,60.93,185966.0,53.4927,53.5103,53.4576,53.4839,185966.0
2020-07-20 10:30:00,60.93,60.96,60.9,60.93,93975.0,53.4839,53.5103,53.4576,53.4839,93975.0
2020-07-20 10:35:00,60.93,60.98,60.91,60.94,73836.0,53.4839,53.5278,53.4664,53.4927,73836.0
2020-07-20 10:40:00,60.95,60.97,60.9,60.91,128744.0,53.5015,53.519,53.4576,53.4664,128744.0
2020-07-20 10:45:00,60.91,60.97,60.9,60.96,68957.0,53.4664,53.519,53.4576,53.5103,68957.0
2020-07-20 10:50:00,60.97,60.97,60.8,60.8,56798.0,53.519,53.519,53.3698,53.3698,56798.0
2020-07-20 10:55:00,60.8,60.88,60.8,60.85,54905.0,53.3698,53.44,53.3698,53.4137,54905.0
2020-07-20 11:00:00,60.86,60.89,60.82,60.89,141725.0,53.4225,53.4488,53.3874,53.4488,141725.0
2020-07-20 11:05:00,60.88,60.91,60.84,60.89,52254.0,53.44,53.4664,53.4049,53.4488,52254.0
2020-07-20 11:10:00,60.89,60.92,60.85,60.91,70102.0,53.4488,53.4751,53.4137,53.4664,70102.0
2020-07-20 11:15:00,60.91,60.96,60.88,60.9,78743.0,53.4664,53.5103,53.44,53.4576,78743.0
2020-07-20 11:20:00,60.91,60.91,60.88,60.89,38263.0,53.4664,53.4664,53.44,53.4488,38263.0
2020-07-20 11:25:00,60.89,60.95,60.89,60.92,51682.0,53.4488,53.5015,53.4488,53.4751,51682.0
2020-07-20 11:30:00,60.92,60.93,60.86,60.87,109118.0,53.4751,53.4839,53.4225,53.4313,109118.0
2020-07-20 11:35:00,60.86,60.9,60.83,60.9,46985.0,53.4225,53.4576,53.3961,53.4576,46985.0
2020-07-20 11:40:00,60.91,60.91,60.86,60.88,41645.0,53.4664,53.4664,53.4225,53.44,41645.0
2020-07-20 11:45:00,60.88,60.89,60.84,60.89,40944.0,53.44,53.4488,53.4049,53.4488,40944.0
2020-07-20 11:50:00,60.89,60.9,60.85,60.87,47420.0,53.4488,53.4576,53.4137,53.4313,47420.0
2020-07-20 11:55:00,60.87,60.88,60.82,60.82,55426.0,53.4313,53.44,53.3874,53.3874,55426.0
2020-07-20 12:00:00,60.82,60.83,60.78,60.8,99875.0,53.3874,53.3961,53.3523,53.3698,99875.0
2020-07-20 12:05:00,60.81,60.84,60.79,60.8,31391.0,53.3786,53.4049,53.361,53.3698,31391.0
2020-07-20 12:10:00,60.8,60.88,60.8,60.87,27111.0,53.3698,53.44,53.3698,53.4313,27111.0
2020-07-20 12:15:00,60.87,60.89,60.85,60.86,29299.0,53.4313,53.4488,53.4137,53.4225,29299.0
2020-07-20 12:20:00,60.85,60.89,60.84,60.85,27765.0,53.4137,53.4488,53.4049,53.4137,27765.0
2020-07-20 12:25:00,60.84,60.87,60.83,60.85,71224.0,53.4049,53.4313,53.3961,53.4137,71224.0
2020-07-20 12:30:00,60.86,60.89,60.85,60.89,25798.0,53.4225,53.4488,53.4137,53.4488,25798.0
2020-07-20 12:35:00,60.89,60.89,60.84,60.85,38658.0,53.4488,53.4488,53.4049,53.4137,38658.0
2020-07-20 12:40:00,60.85,60.89,60.84,60.86,21812.0,53.4137,53.4488,53.4049,53.4225,21812.0
2020-07-20 12:45:00,60.86,60.9,60.85,60.89,20627.0,53.4225,53.4576,53.4137,53.4488,20627.0
2020-07-20 12:50:00,60.89,60.89,60.85,60.88,30347.0,53.4488,53.4488,53.4137,53.44,30347.0
2020-07-20 12:55:00,60.87,60.88,60.85,60.87,23164.0,53.4313,53.44,53.4137,53.4313,23164.0
2020-07-20 13:00:00,60.87,60.9,60.84,60.85,13846.0,53.4313,53.4576,53.4049,53.4137,13846.0
2020-07-20 13:05:00,60.84,60.88,60.83,60.88,49073.0,53.4049,53.44,53.3961,53.44,49073.0
2020-07-20 13:10:00,60.88,60.9,60.85,60.9,21945.0,53.44,53.4576,53.4137,53.4576,21945.0
2020-07-20 13:15:00,60.89,60.9,60.84,60.88,25397.0,53.4488,53.4576,53.4049,53.44,25397.0
2020-07-20 13:20:00,60.88,60.91,60.86,60.9,27953.0,53.44,53.4664,53.4225,53.4576,27953.0
2020-07-20 13:25:00,60.91,60.92,60.87,60.89,35860.0,53.4664,53.4751,53.4313,53.4488,35860.0
2020-07-20 13:30:00,60.89,60.9,60.87,60.88,82852.0,53.4488,53.4576,53.4313,53.44,82852.0
2020-07-20 13:35:00,60.87,60.89,60.85,60.88,17307.0,53.4313,53.4488,53.4137,53.44,17307.0
2020-07-20 13:40:00,60.88,60.96,60.87,60.94,86868.0,53.44,53.5103,53.4313,53.4927,86868.0
2020-07-20 13:45:00,60.95,60.95,60.93,60.95,27287.0,53.5015,53.5015,53.4839,53.5015,27287.0
2020-07-20 13:50:00,60.95,61.01,60.94,61.01,48951.0,53.5015,53.5541,53.4927,53.5541,48951.0
2020-07-20 13:55:00,61.01,61.05,60.97,61.03,19600.0,53.5541,53.5893,53.519,53.5717,19600.0
2020-07-20 14:00:00,61.03,61.03,61.0,61.01,46484.0,53.5717,53.5717,53.5454,53.5541,46484.0
2020-07-20 14:05:00,61.0,61.02,60.96,60.97,24141.0,53.5454,53.5629,53.5103,53.519,24141.0
2020-07-20 14:10:00,60.97,60.98,60.94,60.97,33694.0,53.519,53.5278,53.4927,53.519,33694.0
2020-07-20 14:15:00,60.97,61.0,60.95,60.97,79923.0,53.519,53.5454,53.5015,53.519,79923.0
2020-07-20 14:20:00,60.96,60.99,60.94,60.95,38047.0,53.5103,53.5366,53.4927,53.5015,38047.0
2020-07-20 14:25:00,60.95,60.97,60.94,60.96,18385.0,53.5015,53.519,53.4927,53.5103,18385.0
2020-07-20 14:30:00,60.96,61.0,60.95,60.98,50009.0,53.5103,53.5454,53.5015,53.5278,50009.0
2020-07-20 14:35:00,60.98,60.99,60.94,60.95,22567.0,53.5278,53.5366,53.4927,53.5015,22567.0
2020-07-20 14:40:00,60.95,60.95,60.92,60.93,39877.0,53.5015,53.5015,53.4751,53.4839,39877.0
2020-07-20 14:45:00,60.93,60.93,60.9,60.92,38602.0,53.4839,53.4839,53.4576,53.4751,38602.0
2020-07-20 14:50:00,60.93,60.94,60.89,60.9,39061.0,53.4839,53.4927,53.4488,53.4576,39061.0
2020-07-20 14:55:00,60.9,60.9,60.87,60.89,41861.0,53.4576,53.4576,53.4313,53.4488,41861.0
2020-07-20 15:00:00,60.88,60.94,60.88,60.91,67752.0,53.44,53.4927,53.44,53.4664,67752.0
2020-07-20 15:05:00,60.91,60.93,60.88,60.88,73024.0,53.4664,53.4839,53.44,53.44,73024.0
2020-07-20 15:10:00,60.87,60.91,60.86,60.89,92092.0,53.4313,53.4664,53.4225,53.4488,92092.0
2020-07-20 15:15:00,60.89,60.96,60.87,60.94,123845.0,53.4488,53.5103,53.4313,53.4927,123845.0
2020-07-20 15:20:00,60.93,60.96,60.91,60.92,44772.0,53.4839,53.5103,53.4664,53.4751,44772.0
2020-07-20 15:25:00,60.93,60.97,60.92,60.96,32955.0,53.4839,53.519,53.4751,53.5103,32955.0
2020-07-20 15:30:00,60.97,61.04,60.96,61.01,136700.0,53.519,53.5805,53.5103,53.5541,136700.0
2020-07-20 15:35:00,61.01,61.08,61.0,61.04,148421.0,53.5541,53.6156,53.5454,53.5805,148421.0
2020-07-20 15:40:00,61.05,61.07,61.01,61.06,101461.0,53.5893,53.6068,53.5541,53.598,101461.0
2020-07-20 15:45:00,61.05,61.1,61.05,61.09,105738.0,53.5893,53.6331,53.5893,53.6244,105738.0
2020-07-20 15:50:00,61.09,61.12,61.03,61.07,212943.0,53.6244,53.6507,53.5717,53.6068,212943.0
2020-07-20 15:55:00,61.07,61.07,60.94,60.95,689170.0,53.6068,53.6068,53.4927,53.5015,689170.0
2020-07-21 09:30:00,61.4,61.58,61.33,61.52,237896.0,53.8965,54.0545,53.835,54.0018,237896.0
2020-07-21 09:35:00,61.52,61.86,61.51,61.85,208330.0,54.0018,54.3003,53.993,54.2915,208330.0
2020-07-21 09:40:00,61.86,62.04,61.84,62.01,144195.0,54.3003,54.4583,54.2827,54.4319,144195.0
2020-07-21 09:45:00,62.01,62.05,61.94,61.94,91068.0,54.4319,54.4671,54.3705,54.3705,91068.0
2020-07-21 09:50:00,61.95,61.97,61.84,61.84,224938.0,54.3793,54.3968,54.2827,54.2827,224938.0
2020-07-21 09:55:00,61.83,61.92,61.82,61.92,137187.0,54.2739,54.3529,54.2652,54.3529,137187.0
2020-07-21 10:00:00,61.93,61.98,61.88,61.98,154436.0,54.3617,54.4056,54.3178,54.4056,154436.0
2020-07-21 10:05:00,61.97,61.99,61.87,61.9,185896.0,54.3968,54.4144,54.309,54.3354,185896.0
2020-07-21 10:10:00,61.9,62.07,61.88,62.01,117511.0,54.3354,54.4846,54.3178,54.4319,117511.0
2020-07-21 10:15:00,62.01,62.03,61.93,61.99,221458.0,54.4319,54.4495,54.3617,54.4144,221458.0
2020-07-21 10:20:00,62.0,62.07,61.98,62.03,76195.0,54.4232,54.4846,54.4056,54.4495,76195.0
2020-07-21 10:25:00,62.03,62.03,61.82,61.84,172462.0,54.4495,54.4495,54.2652,54.2827,172462.0
2020-07-21 10:30:00,61.83,61.99,61.82,61.93,169517.0,54.2739,54.4144,54.2652,54.3617,169517.0
2020-07-21 10:35:00,61.93,61.97,61.85,61.97,80152.0,54.3617,54.3968,54.2915,54.3968,80152.0
2020-07-21 10:40:00,61.96,62.03,61.92,61.97,110248.0,54.3881,54.4495,54.3529,54.3968,110248.0
2020-07-21 10:45:00,61.96,62.13,61.96,62.13,167530.0,54.3881,54.5373,54.3881,54.5373,167530.0
2020-07-21 10:50:00,62.12,62.16,62.08,62.12,78882.0,54.5285,54.5636,54.4934,54.5285,78882.0
2020-07-21 10:55:00,62.13,62.15,62.08,62.12,61913.0,54.5373,54.5548,54.4934,54.5285,61913.0
2020-07-21 11:00:00,62.12,62.12,62.06,62.07,87082.0,54.5285,54.5285,54.4758,54.4846,87082.0
2020-07-21 11:05:00,62.07,62.07,61.96,61.97,144371.0,54.4846,54.4846,54.3881,54.3968,144371.0
2020-07-21 11:10:00,61.95,61.98,61.9,61.94,104392.0,54.3793,54.4056,54.3354,54.3705,104392.0
2020-07-21 11:15:00,61.93,62.0,61.89,61.89,42277.0,54.3617,54.4232,54.3266,54.3266,42277.0
2020-07-21 11:20:00,61.89,61.92,61.86,61.92,86355.0,54.3266,54.3529,54.3003,54.3529,86355.0
2020-07-21 11:25:00,61.93,61.95,61.88,61.94,43469.0,54.3617,54.3793,54.3178,54.3705,43469.0
2020-07-21 11:30:00,61.94,61.96,61.88,61.92,120021.0,54.3705,54.3881,54.3178,54.3529,120021.0
2020-07-21 11:35:00,61.92,61.95,61.84,61.87,57256.0,54.3529,54.3793,54.2827,54.309,57256.0
2020-07-21 11:40:00,61.87,61.9,61.79,61.88,64258.0,54.309,54.3354,54.2388,54.3178,64258.0
2020-07-21 11:45:00,61.89,61.89,61.76,61.76,40194.0,54.3266,54.3266,54.2125,54.2125,40194.0
2020-07-21 11:50:00,61.76,61.78,61.7,61.7,44948.0,54.2125,54.23,54.1598,54.1598,44948.0
2020-07-21 11:55:00,61.7,61.81,61.68,61.79,78681.0,54.1598,54.2564,54.1423,54.2388,78681.0
2020-07-21 12:00:00,61.78,61.81,61.76,61.78,37790.0,54.23,54.2564,54.2125,54.23,37790.0
2020-07-21 12:05:00,61.78,61.8,61.74,61.77,25470.0,54.23,54.2476,54.1949,54.2213,25470.0
2020-07-21 12:10:00,61.77,61.78,61.74,61.75,43281.0,54.2213,54.23,54.1949,54.2037,43281.0
2020-07-21 12:15:00,61.74,61.81,61.73,61.8,35733.0,54.1949,54.2564,54.1862,54.2476,35733.0
2020-07-21 12:20:00,61.79,61.86,61.78,61.85,85280.0,54.2388,54.3003,54.23,54.2915,85280.0
2020-07-21 12:25:00,61.85,61.88,61.84,61.88,154714.0,54.2915,54.3178,54.2827,54.3178,154714.0
2020-07-21 12:30:00,61.87,61.88,61.83,61.83,61488.0,54.309,54.3178,54.2739,54.2739,61488.0
2020-07-21 12:35:00,61.83,61.86,61.8,61.82,40047.0,54.2739,54.3003,54.2476,54.2652,40047.0
2020-07-21 12:40:00,61.81,61.84,61.79,61.81,37966.0,54.2564,54.2827,54.2388,54.2564,37966.0
2020-07-21 12:45:00,61.81,61.83,61.77,61.79,29167.0,54.2564,54.2739,54.2213,54.2388,29167.0
2020-07-21 12:50:00,61.78,61.86,61.77,61.82,20631.0,54.23,54.3003,54.2213,54.2652,20631.0
2020-07-21 12:55:00,61.82,61.86,61.81,61.85,27108.0,54.2652,54.3003,54.2564,54.2915,27108.0
2020-07-21 13:00:00,61.86,61.87,61.83,61.83,27959.0,54.3003,54.309,54.2739,54.2739,27959.0
2020-07-21 13:05:00,61.83,61.88,61.81,61.86,13914.0,54.2739,54.3178,54.2564,54.3003,13914.0
2020-07-21 13:10:00,61.86,61.86,61.83,61.83,31300.0,54.3003,54.3003,54.2739,54.2739,31300.0
2020-07-21 13:15:00,61.83,61.87,61.79,61.81,43814.0,54.2739,54.309,54.2388,54.2564,43814.0
2020-07-21 13:20:00,61.8,61.82,61.77,61.79,29616.0,54.2476,54.2652,54.2213,54.2388,29616.0
2020-07-21 13:25:00,61.79,61.82,61.77,61.82,20598.0,54.2388,54.2652,54.2213,54.2652,20598.0
2020-07-21 13:30:00,61.82,61.86,61.81,61.82,26910.0,54.2652,54.3003,54.2564,54.2652,26910.0
2020-07-21 13:35:00,61.82,61.85,61.8,61.82,19259.0,54.2652,54.2915,54.2476,54.2652,19259.0
2020-07-21 13:40:00,61.82,61.83,61.77,61.78,23066.0,54.2652,54.2739,54.2213,54.23,23066.0
2020-07-21 13:45:00,61.79,61.82,61.78,61.8,24245.0,54.2388,54.2652,54.23,54.2476,24245.0
2020-07-21 13:50:00,61.8,61.82,61.77,61.81,35286.0,54.2476,54.2652,54.2213,54.2564,35286.0
2020-07-21 13:55:00,61.8,61.82,61.77,61.77,22534.0,54.2476,54.2652,54.2213,54.2213,22534.0
2020-07-21 14:00:00,61.78,61.81,61.77,61.77,28932.0,54.23,54.2564,54.2213,54.2213,28932.0
2020-07-21 14:05:00,61.78,61.78,61.73,61.75,142009.0,54.23,54.23,54.1862,54.2037,142009.0
2020-07-21 14:10:00,61.75,61.77,61.74,61.77,57772.0,54.2037,54.2213,54.1949,54.2213,57772.0
2020-07-21 14:15:00,61.76,61.77,61.69,61.73,73925.0,54.2125,54.2213,54.151,54.1862,73925.0
2020-07-21 14:20:00,61.73,61.76,61.72,61.76,57838.0,54.1862,54.2125,54.1774,54.2125,57838.0
2020-07-21 14:25:00,61.75,61.75,61.7,61.72,36068.0,54.2037,54.2037,54.1598,54.1774,36068.0
2020-07-21 14:30:00,61.72,61.75,61.69,61.73,35627.0,54.1774,54.2037,54.151,54.1862,35627.0
2020-07-21 14:35:00,61.74,61.75,61.7,61.73,48319.0,54.1949,54.2037,54.1598,54.1862,48319.0
2020-07-21 14:40:00,61.72,61.76,61.71,61.74,29540.0,54.1774,54.2125,54.1686,54.1949,29540.0
2020-07-21 14:45:00,61.75,61.75,61.71,61.73,25096.0,54.2037,54.2037,54.1686,54.1862,25096.0
2020-07-21 14:50:00,61.72,61.74,61.71,61.74,27216.0,54.1774,54.1949,54.1686,54.1949,27216.0
2020-07-21 14:55:00,61.74,61.75,61.7,61.71,43408.0,54.1949,54.2037,54.1598,54.1686,43408.0
2020-07-21 15:00:00,61.71,61.74,61.68,61.71,115831.0,54.1686,54.1949,54.1423,54.1686,115831.0
2020-07-21 15:05:00,61.7,61.71,61.67,61.68,88614.0,54.1598,54.1686,54.1335,54.1423,88614.0
2020-07-21 15:10:00,61.68,61.69,61.61,61.61,138495.0,54.1423,54.151,54.0808,54.0808,138495.0
2020-07-21 15:15:00,61.61,61.62,61.57,61.59,69721.0,54.0808,54.0896,54.0457,54.0633,69721.0
2020-07-21 15:20:00,61.59,61.65,61.57,61.57,106050.0,54.0633,54.1159,54.0457,54.0457,106050.0
2020-07-21 15:25:00,61.58,61.6,61.54,61.55,84841.0,54.0545,54.072,54.0194,54.0282,84841.0
2020-07-21 15:30:00,61.56,61.59,61.52,61.53,114148.0,54.0369,54.0633,54.0018,54.0106,114148.0
2020-07-21 15:35:00,61.53,61.54,61.47,61.47,128184.0,54.0106,54.0194,53.9579,53.9579,128184.0
2020-07-21 15:40:00,61.46,61.52,61.44,61.52,144157.0,53.9492,54.0018,53.9316,54.0018,144157.0
2020-07-21 15:45:00,61.51,61.6,61.5,61.55,155973.0,53.993,54.072,53.9843,54.0282,155973.0
2020-07-21 15:50:00,61.54,61.54,61.43,61.49,318958.0,54.0194,54.0194,53.9228,53.9755,318958.0
2020-07-21 15:55:00,61.5,61.54,61.43,61.52,769871.0,53.9843,54.0194,53.9228,54.0018,769871.0
2020-07-22 09:30:00,61.69,61.72,61.47,61.51,204138.0,54.151,54.1774,53.9579,53.993,204138.0
2020-07-22 09:35:00,61.51,61.63,61.49,61.51,150108.0,53.993,54.0984,53.9755,53.993,150108.0
2020-07-22 09:40:00,61.51,61.56,61.46,61.47,210664.0,53.993,54.0369,53.9492,53.9579,210664.0
2020-07-22 09:45:00,61.46,61.48,61.31,61.33,205666.0,53.9492,53.9667,53.8175,53.835,205666.0
2020-07-22 09:50:00,61.35,61.37,61.3,61.34,124683.0,53.8526,53.8702,53.8087,53.8438,124683.0
2020-07-22 09:55:00,61.34,61.34,61.2,61.23,148531.0,53.8438,53.8438,53.7209,53.7473,148531.0
2020-07-22 10:00:00,61.23,61.24,61.06,61.14,57051.0,53.7473,53.756,53.598,53.6683,57051.0
2020-07-22 10:05:00,61.15,61.21,61.14,61.21,55650.0,53.677,53.7297,53.6683,53.7297,55650.0
2020-07-22 10:10:00,61.21,61.25,61.19,61.24,54706.0,53.7297,53.7648,53.7121,53.756,54706.0
2020-07-22 10:15:00,61.24,61.26,61.2,61.26,55845.0,53.756,53.7736,53.7209,53.7736,55845.0
2020-07-22 10:20:00,61.26,61.3,61.24,61.26,43646.0,53.7736,53.8087,53.756,53.7736,43646.0
2020-07-22 10:25:00,61.26,61.29,61.22,61.23,80951.0,53.7736,53.7999,53.7385,53.7473,80951.0
2020-07-22 10:30:00,61.24,61.29,61.21,61.27,187954.0,53.756,53.7999,53.7297,53.7824,187954.0
2020-07-22 10:35:00,61.26,61.39,61.26,61.38,376989.0,53.7736,53.8877,53.7736,53.8789,376989.0
2020-07-22 10:40:00,61.38,61.41,61.33,61.4,144486.0,53.8789,53.9053,53.835,53.8965,144486.0
2020-07-22 10:45:00,61.41,61.48,61.4,61.44,67572.0,53.9053,53.9667,53.8965,53.9316,67572.0
2020-07-22 10:50:00,61.45,61.45,61.37,61.39,85905.0,53.9404,53.9404,53.8702,53.8877,85905.0
2020-07-22 10:55:00,61.39,61.45,61.37,61.44,121729.0,53.8877,53.9404,53.8702,53.9316,121729.0
2020-07-22 11:00:00,61.44,61.49,61.43,61.47,67088.0,53.9316,53.9755,53.9228,53.9579,67088.0
2020-07-22 11:05:00,61.47,61.5,61.43,61.43,104002.0,53.9579,53.9843,53.9228,53.9228,104002.0
2020-07-22 11:10:00,61.44,61.49,61.43,61.43,63861.0,53.9316,53.9755,53.9228,53.9228,63861.0
2020-07-22 11:15:00,61.43,61.48,61.42,61.46,85243.0,53.9228,53.9667,53.914,53.9492,85243.0
2020-07-22 11:20:00,61.46,61.49,61.42,61.48,159744.0,53.9492,53.9755,53.914,53.9667,159744.0
2020-07-22 11:25:00,61.48,61.53,61.47,61.51,55069.0,53.9667,54.0106,53.9579,53.993,55069.0
2020-07-22 11:30:00,61.51,61.53,61.49,61.5,53792.0,53.993,54.0106,53.9755,53.9843,53792.0
2020-07-22 11:35:00,61.5,61.54,61.48,61.54,53314.0,53.9843,54.0194,53.9667,54.0194,53314.0
2020-07-22 11:40:00,61.54,61.55,61.5,61.53,45873.0,54.0194,54.0282,53.9843,54.0106,45873.0
2020-07-22 11:45:00,61.53,61.54,61.5,61.53,51570.0,54.0106,54.0194,53.9843,54.0106,51570.0
2020-07-22 11:50:00,61.53,61.53,61.5,61.52,212185.0,54.0106,54.0106,53.9843,54.0018,212185.0
2020-07-22 11:55:00,61.51,61.54,61.5,61.52,336770.0,53.993,54.0194,53.9843,54.0018,336770.0
2020-07-22 12:00:00,61.51,61.56,61.5,61.55,70882.0,53.993,54.0369,53.9843,54.0282,70882.0
2020-07-22 12:05:00,61.55,61.57,61.53,61.55,15475.0,54.0282,54.0457,54.0106,54.0282,15475.0
2020-07-22 12:10:00,61.55,61.64,61.55,61.63,27334.0,54.0282,54.1072,54.0282,54.0984,27334.0
2020-07-22 12:15:00,61.63,61.69,61.63,61.66,32140.0,54.0984,54.151,54.0984,54.1247,32140.0
2020-07-22 12:20:00,61.66,61.67,61.63,61.65,41072.0,54.1247,54.1335,54.0984,54.1159,41072.0
2020-07-22 12:25:00,61.66,61.7,61.65,61.67,25428.0,54.1247,54.1598,54.1159,54.1335,25428.0
2020-07-22 12:30:00,61.67,61.69,61.65,61.67,24243.0,54.1335,54.151,54.1159,54.1335,24243.0
2020-07-22 12:35:00,61.66,61.68,61.62,61.64,51162.0,54.1247,54.1423,54.0896,54.1072,51162.0
2020-07-22 12:40:00,61.63,61.67,61.62,61.64,51849.0,54.0984,54.1335,54.0896,54.1072,51849.0
2020-07-22 12:45:00,61.65,61.69,61.65,61.69,42342.0,54.1159,54.151,54.1159,54.151,42342.0
2020-07-22 12:50:00,61.68,61.71,61.68,61.71,21591.0,54.1423,54.1686,54.1423,54.1686,21591.0
2020-07-22 12:55:00,61.71,61.76,61.7,61.74,38163.0,54.1686,54.2125,54.1598,54.1949,38163.0
2020-07-22 13:00:00,61.74,61.76,61.7,61.72,10350.0,54.1949,54.2125,54.1598,54.1774,10350.0
2020-07-22 13:05:00,61.72,61.76,61.72,61.76,21097.0,54.1774,54.2125,54.1774,54.2125,21097.0
2020-07-22 13:10:00,61.75,61.79,61.75,61.79,19904.0,54.2037,54.2388,54.2037,54.2388,19904.0
2020-07-22 13:15:00,61.78,61.82,61.77,61.79,20057.0,54.23,54.2652,54.2213,54.2388,20057.0
2020-07-22 13:20:00,61.8,61.8,61.74,61.75,31309.0,54.2476,54.2476,54.1949,54.2037,31309.0
2020-07-22 13:25:00,61.75,61.78,61.74,61.77,21155.0,54.2037,54.23,54.1949,54.2213,21155.0
2020-07-22 13:30:00,61.77,61.79,61.72,61.73,21541.0,54.2213,54.2388,54.1774,54.1862,21541.0
2020-07-22 13:35:00,61.74,61.75,61.72,61.73,9887.0,54.1949,54.2037,54.1774,54.1862,9887.0
2020-07-22 13:40:00,61.73,61.74,61.7,61.73,23683.0,54.1862,54.1949,54.1598,54.1862,23683.0
2020-07-22 13:45:00,61.73,61.73,61.63,61.66,126970.0,54.1862,54.1862,54.0984,54.1247,126970.0
2020-07-22 13:50:00,61.65,61.67,61.62,61.62,24475.0,54.1159,54.1335,54.0896,54.0896,24475.0
2020-07-22 13:55:00,61.62,61.65,61.61,61.62,34914.0,54.0896,54.1159,54.0808,54.0896,34914.0
2020-07-22 14:00:00,61.62,61.69,61.62,61.68,23124.0,54.0896,54.151,54.0896,54.1423,23124.0
2020-07-22 14:05:00,61.68,61.69,61.65,61.67,37959.0,54.1423,54.151,54.1159,54.1335,37959.0
2020-07-22 14:10:00,61.68,61.7,61.64,61.7,38730.0,54.1423,54.1598,54.1072,54.1598,38730.0
2020-07-22 14:15:00,61.7,61.71,61.66,61.7,91062.0,54.1598,54.1686,54.1247,54.1598,91062.0
2020-07-22 14:20:00,61.71,61.75,61.7,61.73,27318.0,54.1686,54.2037,54.1598,54.1862,27318.0
2020-07-22 14:25:00,61.73,61.74,61.7,61.74,19616.0,54.1862,54.1949,54.1598,54.1949,19616.0
2020-07-22 14:30:00,61.75,61.77,61.71,61.76,32160.0,54.2037,54.2213,54.1686,54.2125,32160.0
2020-07-22 14:35:00,61.76,61.81,61.76,61.8,30468.0,54.2125,54.2564,54.2125,54.2476,30468.0
2020-07-22 14:40:00,61.8,61.82,61.79,61.79,29345.0,54.2476,54.2652,54.2388,54.2388,29345.0
2020-07-22 14:45:00,61.79,61.82,61.78,61.8,46668.0,54.2388,54.2652,54.23,54.2476,46668.0
2020-07-22 14:50:00,61.81,61.81,61.78,61.79,25955.0,54.2564,54.2564,54.23,54.2388,25955.0
2020-07-22 14:55:00,61.78,61.8,61.77,61.79,56233.0,54.23,54.2476,54.2213,54.2388,56233.0
2020-07-22 15:00:00,61.8,61.81,61.75,61.77,53735.0,54.2476,54.2564,54.2037,54.2213,53735.0
2020-07-22 15:05:00,61.77,61.8,61.76,61.8,25858.0,54.2213,54.2476,54.2125,54.2476,25858.0
2020-07-22 15:10:00,61.8,61.89,61.79,61.87,207662.0,54.2476,54.3266,54.2388,54.309,207662.0
2020-07-22 15:15:00,61.87,61.92,61.85,61.87,130492.0,54.309,54.3529,54.2915,54.309,130492.0
2020-07-22 15:20:00,61.87,61.91,61.87,61.88,94993.0,54.309,54.3442,54.309,54.3178,94993.0
2020-07-22 15:25:00,61.88,61.9,61.84,61.86,58941.0,54.3178,54.3354,54.2827,54.3003,58941.0
2020-07-22 15:30:00,61.87,61.87,61.83,61.86,46298.0,54.309,54.309,54.2739,54.3003,46298.0
2020-07-22 15:35:00,61.87,61.91,61.87,61.9,68147.0,54.309,54.3442,54.309,54.3354,68147.0
2020-07-22 15:40:00,61.9,61.98,61.89,61.98,98653.0,54.3354,54.4056,54.3266,54.4056,98653.0
2020-07-22 15:45:00,61.97,62.06,61.96,62.05,211342.0,54.3968,54.4758,54.3881,54.4671,211342.0
2020-07-22 15:50:00,62.06,62.08,61.97,62.0,202904.0,54.4758,54.4934,54.3968,54.4232,202904.0
2020-07-22 15:55:00,61.99,62.04,61.98,62.0,452905.0,54.4144,54.4583,54.4056,54.4232,452905.0
2020-07-23 09:30:00,62.19,62.39,62.18,62.38,159592.0,54.5899,54.7655,54.5812,54.7567,159592.0
2020-07-23 09:35:00,62.37,62.4,62.28,62.31,94247.0,54.7479,54.7743,54.6689,54.6953,94247.0
2020-07-23 09:40:00,62.31,62.43,62.29,62.38,138448.0,54.6953,54.8006,54.6777,54.7567,138448.0
2020-07-23 09:45:00,62.38,62.39,62.28,62.33,65108.0,54.7567,54.7655,54.6689,54.7128,65108.0
2020-07-23 09:50:00,62.34,62.34,62.28,62.28,57645.0,54.7216,54.7216,54.6689,54.6689,57645.0
2020-07-23 09:55:00,62.29,62.34,62.27,62.33,54815.0,54.6777,54.7216,54.6602,54.7128,54815.0
2020-07-23 10:00:00,62.34,62.39,62.33,62.36,82239.0,54.7216,54.7655,54.7128,54.7392,82239.0
2020-07-23 10:05:00,62.36,62.42,62.34,62.37,65996.0,54.7392,54.7918,54.7216,54.7479,65996.0
2020-07-23 10:10:00,62.37,62.37,62.22,62.23,146703.0,54.7479,54.7479,54.6163,54.6251,146703.0
2020-07-23 10:15:00,62.23,62.27,62.2,62.24,75291.0,54.6251,54.6602,54.5987,54.6338,75291.0
2020-07-23 10:20:00,62.24,62.25,62.15,62.19,97376.0,54.6338,54.6426,54.5548,54.5899,97376.0
2020-07-23 10:25:00,62.2,62.32,62.2,62.3,105699.0,54.5987,54.7041,54.5987,54.6865,105699.0
2020-07-23 10:30:00,62.3,62.31,62.26,62.27,47751.0,54.6865,54.6953,54.6514,54.6602,47751.0
2020-07-23 10:35:00,62.26,62.31,62.22,62.3,40338.0,54.6514,54.6953,54.6163,54.6865,40338.0
2020-07-23 10:40:00,62.3,62.34,62.27,62.32,120590.0,54.6865,54.7216,54.6602,54.7041,120590.0
2020-07-23 10:45:00,62.32,62.33,62.27,62.31,37273.0,54.7041,54.7128,54.6602,54.6953,37273.0
2020-07-23 10:50:00,62.3,62.32,62.28,62.3,50578.0,54.6865,54.7041,54.6689,54.6865,50578.0
2020-07-23 10:55:00,62.31,62.32,62.16,62.19,40743.0,54.6953,54.7041,54.5636,54.5899,40743.0
2020-07-23 11:00:00,62.19,62.22,62.17,62.2,45994.0,54.5899,54.6163,54.5724,54.5987,45994.0
2020-07-23 11:05:00,62.2,62.23,62.16,62.22,82329.0,54.5987,54.6251,54.5636,54.6163,82329.0
2020-07-23 11:10:00,62.23,62.25,62.19,62.23,29213.0,54.6251,54.6426,54.5899,54.6251,29213.0
2020-07-23 11:15:00,62.22,62.26,62.2,62.25,44655.0,54.6163,54.6514,54.5987,54.6426,44655.0
2020-07-23 11:20:00,62.25,62.28,62.22,62.22,49113.0,54.6426,54.6689,54.6163,54.6163,49113.0
2020-07-23 11:25:00,62.21,62.29,62.21,62.28,43544.0,54.6075,54.6777,54.6075,54.6689,43544.0
2020-07-23 11:30:00,62.28,62.39,62.25,62.37,202775.0,54.6689,54.7655,54.6426,54.7479,202775.0
2020-07-23 11:35:00,62.36,62.4,62.33,62.39,67615.0,54.7392,54.7743,54.7128,54.7655,67615.0
2020-07-23 11:40:00,62.38,62.38,62.31,62.31,82348.0,54.7567,54.7567,54.6953,54.6953,82348.0
2020-07-23 11:45:00,62.32,62.38,62.31,62.36,77545.0,54.7041,54.7567,54.6953,54.7392,77545.0
2020-07-23 11:50:00,62.36,62.36,62.3,62.33,82328.0,54.7392,54.7392,54.6865,54.7128,82328.0
2020-07-23 11:55:00,62.33,62.36,62.3,62.35,127019.0,54.7128,54.7392,54.6865,54.7304,127019.0
2020-07-23 12:00:00,62.34,62.36,62.31,62.32,55650.0,54.7216,54.7392,54.6953,54.7041,55650.0
2020-07-23 12:05:00,62.32,62.32,62.28,62.3,124341.0,54.7041,54.7041,54.6689,54.6865,124341.0
2020-07-23 12:10:00,62.31,62.37,62.3,62.36,53262.0,54.6953,54.7479,54.6865,54.7392,53262.0
2020-07-23 12:15:00,62.37,62.38,62.34,62.36,43155.0,54.7479,54.7567,54.7216,54.7392,43155.0
2020-07-23 12:20:00,62.36,62.39,62.35,62.37,60269.0,54.7392,54.7655,54.7304,54.7479,60269.0
2020-07-23 12:25:00,62.36,62.38,62.32,62.35,45653.0,54.7392,54.7567,54.7041,54.7304,45653.0
2020-07-23 12:30:00,62.36,62.39,62.34,62.39,60501.0,54.7392,54.7655,54.7216,54.7655,60501.0
2020-07-23 12:35:00,62.38,62.44,62.37,62.43,85814.0,54.7567,54.8094,54.7479,54.8006,85814.0
2020-07-23 12:40:00,62.43,62.46,62.4,62.43,52057.0,54.8006,54.8269,54.7743,54.8006,52057.0
2020-07-23 12:45:00,62.43,62.43,62.38,62.39,32309.0,54.8006,54.8006,54.7567,54.7655,32309.0
2020-07-23 12:50:00,62.38,62.4,62.35,62.38,165932.0,54.7567,54.7743,54.7304,54.7567,165932.0
2020-07-23 12:55:00,62.39,62.39,62.33,62.33,79973.0,54.7655,54.7655,54.7128,54.7128,79973.0
2020-07-23 13:00:00,62.33,62.36,62.32,62.35,82141.0,54.7128,54.7392,54.7041,54.7304,82141.0
2020-07-23 13:05:00,62.35,62.39,62.34,62.36,41081.0,54.7304,54.7655,54.7216,54.7392,41081.0
2020-07-23 13:10:00,62.35,62.35,62.3,62.3,30156.0,54.7304,54.7304,54.6865,54.6865,30156.0
2020-07-23 13:15:00,62.3,62.33,62.26,62.28,60262.0,54.6865,54.7128,54.6514,54.6689,60262.0
2020-07-23 13:20:00,62.28,62.29,62.24,62.26,46350.0,54.6689,54.6777,54.6338,54.6514,46350.0
2020-07-23 13:25:00,62.26,62.27,62.24,62.25,36854.0,54.6514,54.6602,54.6338,54.6426,36854.0
2020-07-23 13:30:00,62.25,62.27,62.21,62.25,42359.0,54.6426,54.6602,54.6075,54.6426,42359.0
2020-07-23 13:35:00,62.25,62.28,62.24,62.26,80595.0,54.6426,54.6689,54.6338,54.6514,80595.0
2020-07-23 13:40:00,62.26,62.27,62.2,62.23,114735.0,54.6514,54.6602,54.5987,54.6251,114735.0
2020-07-23 13:45:00,62.23,62.24,62.19,62.19,297477.0,54.6251,54.6338,54.5899,54.5899,297477.0
2020-07-23 13:50:00,62.19,62.21,62.16,62.18,99543.0,54.5899,54.6075,54.5636,54.5812,99543.0
2020-07-23 13:55:00,62.17,62.21,62.14,62.2,166662.0,54.5724,54.6075,54.5461,54.5987,166662.0
2020-07-23 14:00:00,62.2,62.21,62.09,62.13,304841.0,54.5987,54.6075,54.5022,54.5373,304841.0
2020-07-23 14:05:00,62.13,62.19,62.1,62.15,146723.0,54.5373,54.5899,54.5109,54.5548,146723.0
2020-07-23 14:10:00,62.15,62.15,62.05,62.09,253199.0,54.5548,54.5548,54.4671,54.5022,253199.0
2020-07-23 14:15:00,62.09,62.11,62.04,62.09,123713.0,54.5022,54.5197,54.4583,54.5022,123713.0
2020-07-23 14:20:00,62.1,62.13,62.04,62.13,140081.0,54.5109,54.5373,54.4583,54.5373,140081.0
2020-07-23 14:25:00,62.13,62.13,62.08,62.11,59552.0,54.5373,54.5373,54.4934,54.5197,59552.0
2020-07-23 14:30:00,62.1,62.17,62.06,62.13,338010.0,54.5109,54.5724,54.4758,54.5373,338010.0
2020-07-23 14:35:00,62.13,62.14,62.0,62.01,145490.0,54.5373,54.5461,54.4232,54.4319,145490.0
2020-07-23 14:40:00,62.01,62.11,62.01,62.09,126794.0,54.4319,54.5197,54.4319,54.5022,126794.0
2020-07-23 14:45:00,62.09,62.14,62.02,62.12,117828.0,54.5022,54.5461,54.4407,54.5285,117828.0
2020-07-23 14:50:00,62.13,62.18,62.12,62.17,62419.0,54.5373,54.5812,54.5285,54.5724,62419.0
2020-07-23 14:55:00,62.17,62.17,62.13,62.14,65839.0,54.5724,54.5724,54.5373,54.5461,65839.0
2020-07-23 15:00:00,62.15,62.19,62.14,62.18,103375.0,54.5548,54.5899,54.5461,54.5812,103375.0
2020-07-23 15:05:00,62.19,62.2,62.1,62.14,181648.0,54.5899,54.5987,54.5109,54.5461,181648.0
2020-07-23 15:10:00,62.14,62.21,62.12,62.18,172765.0,54.5461,54.6075,54.5285,54.5812,172765.0
2020-07-23 15:15:00,62.18,62.23,62.16,62.21,178852.0,54.5812,54.6251,54.5636,54.6075,178852.0
2020-07-23 15:20:00,62.21,62.23,62.1,62.1,132847.0,54.6075,54.6251,54.5109,54.5109,132847.0
2020-07-23 15:25:00,62.1,62.16,62.07,62.12,145350.0,54.5109,54.5636,54.4846,54.5285,145350.0
2020-07-23 15:30:00,62.12,62.17,62.05,62.15,264856.0,54.5285,54.5724,54.4671,54.5548,264856.0
2020-07-23 15:35:00,62.15,62.19,62.1,62.13,470652.0,54.5548,54.5899,54.5109,54.5373,470652.0
2020-07-23 15:40:00,62.12,62.16,62.1,62.1,157494.0,54.5285,54.5636,54.5109,54.5109,157494.0
2020-07-23 15:45:00,62.11,62.16,62.1,62.13,192675.0,54.5197,54.5636,54.5109,54.5373,192675.0
2020-07-23 15:50:00,62.12,62.13,62.04,62.12,325356.0,54.5285,54.5373,54.4583,54.5285,325356.0
2020-07-23 15:55:00,62.12,62.24,62.11,62.21,499110.0,54.5285,54.6338,54.5197,54.6075,499110.0
2020-07-24 09:30:00,62.31,62.71,62.29,62.7,266212.0,54.6953,55.0464,54.6777,55.0376,266212.0
2020-07-24 09:35:00,62.71,62.77,62.64,62.73,235245.0,55.0464,55.0991,54.9849,55.064,235245.0
2020-07-24 09:40:00,62.73,62.83,62.45,62.46,245378.0,55.064,55.1517,54.8182,54.8269,245378.0
2020-07-24 09:45:00,62.46,62.66,62.45,62.56,154803.0,54.8269,55.0025,54.8182,54.9147,154803.0
2020-07-24 09:50:00,62.57,62.65,62.43,62.43,115100.0,54.9235,54.9937,54.8006,54.8006,115100.0
2020-07-24 09:55:00,62.42,62.48,62.39,62.44,92982.0,54.7918,54.8445,54.7655,54.8094,92982.0
2020-07-24 10:00:00,62.43,62.46,62.35,62.41,95757.0,54.8006,54.8269,54.7304,54.7831,95757.0
2020-07-24 10:05:00,62.41,62.44,62.35,62.42,91818.0,54.7831,54.8094,54.7304,54.7918,91818.0
2020-07-24 10:10:00,62.41,62.52,62.39,62.51,80919.0,54.7831,54.8796,54.7655,54.8708,80919.0
2020-07-24 10:15:00,62.52,62.55,62.46,62.5,69005.0,54.8796,54.9059,54.8269,54.8621,69005.0
2020-07-24 10:20:00,62.49,62.5,62.41,62.45,71433.0,54.8533,54.8621,54.7831,54.8182,71433.0
2020-07-24 10:25:00,62.45,62.48,62.38,62.41,111509.0,54.8182,54.8445,54.7567,54.7831,111509.0
2020-07-24 10:30:00,62.41,62.42,62.27,62.3,157678.0,54.7831,54.7918,54.6602,54.6865,157678.0
2020-07-24 10:35:00,62.29,62.29,62.12,62.15,91866.0,54.6777,54.6777,54.5285,54.5548,91866.0
2020-07-24 10:40:00,62.15,62.18,62.12,62.12,67614.0,54.5548,54.5812,54.5285,54.5285,67614.0
2020-07-24 10:45:00,62.13,62.18,62.1,62.16,60614.0,54.5373,54.5812,54.5109,54.5636,60614.0
2020-07-24 10:50:00,62.16,62.21,62.14,62.18,58931.0,54.5636,54.6075,54.5461,54.5812,58931.0
2020-07-24 10:55:00,62.19,62.2,62.13,62.18,68899.0,54.5899,54.5987,54.5373,54.5812,68899.0
2020-07-24 11:00:00,62.18,62.24,62.18,62.23,50112.0,54.5812,54.6338,54.5812,54.6251,50112.0
2020-07-24 11:05:00,62.23,62.25,62.19,62.19,94107.0,54.6251,54.6426,54.5899,54.5899,94107.0
2020-07-24 11:10:00,62.2,62.21,62.15,62.16,102836.0,54.5987,54.6075,54.5548,54.5636,102836.0
2020-07-24 11:15:00,62.16,62.23,62.15,62.16,43642.0,54.5636,54.6251,54.5548,54.5636,43642.0
2020-07-24 11:20:00,62.15,62.17,62.09,62.14,57902.0,54.5548,54.5724,54.5022,54.5461,57902.0
2020-07-24 11:25:00,62.14,62.19,62.12,62.12,79467.0,54.5461,54.5899,54.5285,54.5285,79467.0
2020-07-24 11:30:00,62.12,62.16,62.08,62.08,61359.0,54.5285,54.5636,54.4934,54.4934,61359.0
2020-07-24 11:35:00,62.08,62.12,62.06,62.09,46946.0,54.4934,54.5285,54.4758,54.5022,46946.0
2020-07-24 11:40:00,62.08,62.12,62.08,62.09,60504.0,54.4934,54.5285,54.4934,54.5022,60504.0
2020-07-24 11:45:00,62.09,62.09,62.02,62.03,46386.0,54.5022,54.5022,54.4407,54.4495,46386.0
2020-07-24 11:50:00,62.03,62.08,62.03,62.04,31261.0,54.4495,54.4934,54.4495,54.4583,31261.0
2020-07-24 11:55:00,62.04,62.05,62.0,62.03,52060.0,54.4583,54.4671,54.4232,54.4495,52060.0
2020-07-24 12:00:00,62.04,62.05,62.0,62.0,59639.0,54.4583,54.4671,54.4232,54.4232,59639.0
2020-07-24 12:05:00,62.0,62.03,61.98,62.03,54635.0,54.4232,54.4495,54.4056,54.4495,54635.0
2020-07-24 12:10:00,62.03,62.12,62.03,62.12,45778.0,54.4495,54.5285,54.4495,54.5285,45778.0
2020-07-24 12:15:00,62.12,62.15,62.11,62.13,82384.0,54.5285,54.5548,54.5197,54.5373,82384.0
2020-07-24 12:20:00,62.13,62.15,62.1,62.12,46412.0,54.5373,54.5548,54.5109,54.5285,46412.0
2020-07-24 12:25:00,62.12,62.14,62.1,62.1,49582.0,54.5285,54.5461,54.5109,54.5109,49582.0
2020-07-24 12:30:00,62.1,62.15,62.09,62.12,53076.0,54.5109,54.5548,54.5022,54.5285,53076.0
2020-07-24 12:35:00,62.12,62.16,62.1,62.13,25449.0,54.5285,54.5636,54.5109,54.5373,25449.0
2020-07-24 12:40:00,62.13,62.13,62.09,62.11,21857.0,54.5373,54.5373,54.5022,54.5197,21857.0
2020-07-24 12:45:00,62.1,62.12,62.09,62.09,24410.0,54.5109,54.5285,54.5022,54.5022,24410.0
2020-07-24 12:50:00,62.09,62.09,62.05,62.08,60587.0,54.5022,54.5022,54.4671,54.4934,60587.0
2020-07-24 12:55:00,62.07,62.09,62.05,62.08,50999.0,54.4846,54.5022,54.4671,54.4934,50999.0
2020-07-24 13:00:00,62.08,62.09,62.01,62.02,44008.0,54.4934,54.5022,54.4319,54.4407,44008.0
2020-07-24 13:05:00,62.02,62.02,61.92,61.93,76559.0,54.4407,54.4407,54.3529,54.3617,76559.0
2020-07-24 13:10:00,61.93,61.96,61.89,61.9,149040.0,54.3617,54.3881,54.3266,54.3354,149040.0
2020-07-24 13:15:00,61.9,61.94,61.88,61.94,29724.0,54.3354,54.3705,54.3178,54.3705,29724.0
2020-07-24 13:20:00,61.94,61.97,61.93,61.96,23016.0,54.3705,54.3968,54.3617,54.3881,23016.0
2020-07-24 13:25:00,61.97,62.0,61.97,61.98,66249.0,54.3968,54.4232,54.3968,54.4056,66249.0
2020-07-24 13:30:00,61.97,61.97,61.91,61.92,27703.0,54.3968,54.3968,54.3442,54.3529,27703.0
2020-07-24 13:35:00,61.93,61.94,61.91,61.93,24828.0,54.3617,54.3705,54.3442,54.3617,24828.0
2020-07-24 13:40:00,61.93,61.96,61.91,61.96,28365.0,54.3617,54.3881,54.3442,54.3881,28365.0
2020-07-24 13:45:00,61.96,61.98,61.94,61.97,36904.0,54.3881,54.4056,54.3705,54.3968,36904.0
2020-07-24 13:50:00,61.97,62.01,61.95,62.0,27891.0,54.3968,54.4319,54.3793,54.4232,27891.0
2020-07-24 13:55:00,62.0,62.01,61.97,62.0,22974.0,54.4232,54.4319,54.3968,54.4232,22974.0
2020-07-24 14:00:00,62.0,62.03,61.99,62.02,42486.0,54.4232,54.4495,54.4144,54.4407,42486.0
2020-07-24 14:05:00,62.01,62.05,62.0,62.02,28559.0,54.4319,54.4671,54.4232,54.4407,28559.0
2020-07-24 14:10:00,62.02,62.03,61.98,61.99,34622.0,54.4407,54.4495,54.4056,54.4144,34622.0
2020-07-24 14:15:00,61.99,62.02,61.99,61.99,52737.0,54.4144,54.4407,54.4144,54.4144,52737.0
2020-07-24 14:20:00,62.0,62.06,61.99,62.05,163846.0,54.4232,54.4758,54.4144,54.4671,163846.0
2020-07-24 14:25:00,62.04,62.08,62.02,62.07,75380.0,54.4583,54.4934,54.4407,54.4846,75380.0
2020-07-24 14:30:00,62.07,62.08,62.03,62.04,39836.0,54.4846,54.4934,54.4495,54.4583,39836.0
2020-07-24 14:35:00,62.04,62.05,62.01,62.05,40813.0,54.4583,54.4671,54.4319,54.4671,40813.0
2020-07-24 14:40:00,62.04,62.07,62.0,62.01,22792.0,54.4583,54.4846,54.4232,54.4319,22792.0
2020-07-24 14:45:00,62.01,62.04,62.0,62.01,27827.0,54.4319,54.4583,54.4232,54.4319,27827.0
2020-07-24 14:50:00,62.01,62.02,61.97,61.97,64400.0,54.4319,54.4407,54.3968,54.3968,64400.0
2020-07-24 14:55:00,61.97,61.99,61.95,61.97,25367.0,54.3968,54.4144,54.3793,54.3968,25367.0
2020-07-24 15:00:00,61.97,62.04,61.97,62.04,20311.0,54.3968,54.4583,54.3968,54.4583,20311.0
2020-07-24 15:05:00,62.04,62.05,62.01,62.04,32585.0,54.4583,54.4671,54.4319,54.4583,32585.0
2020-07-24 15:10:00,62.03,62.08,62.01,62.02,78893.0,54.4495,54.4934,54.4319,54.4407,78893.0
2020-07-24 15:15:00,62.02,62.02,61.92,61.92,96441.0,54.4407,54.4407,54.3529,54.3529,96441.0
2020-07-24 15:20:00,61.93,61.96,61.92,61.92,97810.0,54.3617,54.3881,54.3529,54.3529,97810.0
2020-07-24 15:25:00,61.91,61.95,61.89,61.91,91811.0,54.3442,54.3793,54.3266,54.3442,91811.0
2020-07-24 15:30:00,61.9,61.93,61.83,61.85,196650.0,54.3354,54.3617,54.2739,54.2915,196650.0
2020-07-24 15:35:00,61.85,62.02,61.85,62.01,298579.0,54.2915,54.4407,54.2915,54.4319,298579.0
2020-07-24 15:40:00,62.02,62.06,62.01,62.03,152616.0,54.4407,54.4758,54.4319,54.4495,152616.0
2020-07-24 15:45:00,62.03,62.07,62.01,62.05,118806.0,54.4495,54.4846,54.4319,54.4671,118806.0
2020-07-24 15:50:00,62.04,62.13,61.99,62.07,214296.0,54.4583,54.5373,54.4144,54.4846,214296.0
2020-07-24 15:55:00,62.08,62.12,62.03,62.12,452315.0,54.4934,54.5285,54.4495,54.5285,452315.0
2020-07-27 09:30:00,62.04,62.14,61.98,62.08,697121.0,54.4583,54.5461,54.4056,54.4934,697121.0
2020-07-27 09:35:00,62.08,62.1,61.94,62.02,273536.0,54.4934,54.5109,54.3705,54.4407,273536.0
2020-07-27 09:40:00,62.01,62.13,61.98,62.1,116079.0,54.4319,54.5373,54.4056,54.5109,116079.0
2020-07-27 09:45:00,62.1,62.12,62.03,62.03,76531.0,54.5109,54.5285,54.4495,54.4495,76531.0
2020-07-27 09:50:00,62.03,62.18,62.02,62.17,91431.0,54.4495,54.5812,54.4407,54.5724,91431.0
2020-07-27 09:55:00,62.17,62.23,62.12,62.21,51330.0,54.5724,54.6251,54.5285,54.6075,51330.0
2020-07-27 10:00:00,62.23,62.23,62.12,62.17,68259.0,54.6251,54.6251,54.5285,54.5724,68259.0
2020-07-27 10:05:00,62.18,62.23,62.16,62.21,50528.0,54.5812,54.6251,54.5636,54.6075,50528.0
2020-07-27 10:10:00,62.21,62.22,62.15,62.17,52201.0,54.6075,54.6163,54.5548,54.5724,52201.0
2020-07-27 10:15:00,62.19,62.21,62.13,62.19,36812.0,54.5899,54.6075,54.5373,54.5899,36812.0
2020-07-27 10:20:00,62.2,62.21,62.13,62.15,42386.0,54.5987,54.6075,54.5373,54.5548,42386.0
2020-07-27 10:25:00,62.16,62.2,62.14,62.16,36638.0,54.5636,54.5987,54.5461,54.5636,36638.0
2020-07-27 10:30:00,62.17,62.18,62.12,62.18,22365.0,54.5724,54.5812,54.5285,54.5812,22365.0
2020-07-27 10:35:00,62.18,62.23,62.16,62.2,31949.0,54.5812,54.6251,54.5636,54.5987,31949.0
2020-07-27 10:40:00,62.2,62.2,62.15,62.16,43701.0,54.5987,54.5987,54.5548,54.5636,43701.0
2020-07-27 10:45:00,62.16,62.2,62.14,62.16,18857.0,54.5636,54.5987,54.5461,54.5636,18857.0
2020-07-27 10:50:00,62.16,62.19,62.13,62.18,28073.0,54.5636,54.5899,54.5373,54.5812,28073.0
2020-07-27 10:55:00,62.18,62.21,62.14,62.14,26315.0,54.5812,54.6075,54.5461,54.5461,26315.0
2020-07-27 11:00:00,62.14,62.2,62.13,62.2,146183.0,54.5461,54.5987,54.5373,54.5987,146183.0
2020-07-27 11:05:00,62.21,62.25,62.2,62.23,56349.0,54.6075,54.6426,54.5987,54.6251,56349.0
2020-07-27 11:10:00,62.22,62.24,62.18,62.22,55775.0,54.6163,54.6338,54.5812,54.6163,55775.0
2020-07-27 11:15:00,62.22,62.27,62.19,62.27,63790.0,54.6163,54.6602,54.5899,54.6602,63790.0
2020-07-27 11:20:00,62.27,62.28,62.22,62.24,38411.0,54.6602,54.6689,54.6163,54.6338,38411.0
2020-07-27 11:25:00,62.24,62.27,62.23,62.25,48884.0,54.6338,54.6602,54.6251,54.6426,48884.0
2020-07-27 11:30:00,62.26,62.28,62.25,62.26,32673.0,54.6514,54.6689,54.6426,54.6514,32673.0
2020-07-27 11:35:00,62.25,62.27,62.22,62.25,56754.0,54.6426,54.6602,54.6163,54.6426,56754.0
2020-07-27 11:40:00,62.25,62.27,62.23,62.26,104725.0,54.6426,54.6602,54.6251,54.6514,104725.0
2020-07-27 11:45:00,62.26,62.31,62.25,62.3,79402.0,54.6514,54.6953,54.6426,54.6865,79402.0
2020-07-27 11:50:00,62.3,62.31,62.25,62.25,27854.0,54.6865,54.6953,54.6426,54.6426,27854.0
2020-07-27 11:55:00,62.25,62.29,62.25,62.26,23931.0,54.6426,54.6777,54.6426,54.6514,23931.0
2020-07-27 12:00:00,62.26,62.3,62.26,62.29,29017.0,54.6514,54.6865,54.6514,54.6777,29017.0
2020-07-27 12:05:00,62.3,62.3,62.27,62.29,28491.0,54.6865,54.6865,54.6602,54.6777,28491.0
2020-07-27 12:10:00,62.29,62.29,62.24,62.25,15845.0,54.6777,54.6777,54.6338,54.6426,15845.0
2020-07-27 12:15:00,62.25,62.27,62.22,62.23,25256.0,54.6426,54.6602,54.6163,54.6251,25256.0
2020-07-27 12:20:00,62.23,62.26,62.22,62.23,33764.0,54.6251,54.6514,54.6163,54.6251,33764.0
2020-07-27 12:25:00,62.23,62.28,62.22,62.28,61036.0,54.6251,54.6689,54.6163,54.6689,61036.0
2020-07-27 12:30:00,62.28,62.3,62.27,62.29,26646.0,54.6689,54.6865,54.6602,54.6777,26646.0
2020-07-27 12:35:00,62.3,62.3,62.26,62.26,24216.0,54.6865,54.6865,54.6514,54.6514,24216.0
2020-07-27 12:40:00,62.27,62.29,62.26,62.28,14361.0,54.6602,54.6777,54.6514,54.6689,14361.0
2020-07-27 12:45:00,62.28,62.3,62.26,62.28,136153.0,54.6689,54.6865,54.6514,54.6689,136153.0
2020-07-27 12:50:00,62.28,62.28,62.24,62.25,28024.0,54.6689,54.6689,54.6338,54.6426,28024.0
2020-07-27 12:55:00,62.25,62.26,62.23,62.24,23929.0,54.6426,54.6514,54.6251,54.6338,23929.0
2020-07-27 13:00:00,62.23,62.25,62.23,62.24,20309.0,54.6251,54.6426,54.6251,54.6338,20309.0
2020-07-27 13:05:00,62.24,62.26,62.22,62.23,40217.0,54.6338,54.6514,54.6163,54.6251,40217.0
2020-07-27 13:10:00,62.23,62.26,62.23,62.23,19685.0,54.6251,54.6514,54.6251,54.6251,19685.0
2020-07-27 13:15:00,62.24,62.25,62.21,62.23,38895.0,54.6338,54.6426,54.6075,54.6251,38895.0
2020-07-27 13:20:00,62.22,62.23,62.21,62.22,16449.0,54.6163,54.6251,54.6075,54.6163,16449.0
2020-07-27 13:25:00,62.21,62.25,62.21,62.24,32127.0,54.6075,54.6426,54.6075,54.6338,32127.0
2020-07-27 13:30:00,62.24,62.26,62.23,62.23,22671.0,54.6338,54.6514,54.6251,54.6251,22671.0
2020-07-27 13:35:00,62.23,62.25,62.22,62.25,26798.0,54.6251,54.6426,54.6163,54.6426,26798.0
2020-07-27 13:40:00,62.25,62.26,62.22,62.23,110226.0,54.6426,54.6514,54.6163,54.6251,110226.0
2020-07-27 13:45:00,62.23,62.26,62.21,62.21,30998.0,54.6251,54.6514,54.6075,54.6075,30998.0
2020-07-27 13:50:00,62.22,62.23,62.2,62.23,18309.0,54.6163,54.6251,54.5987,54.6251,18309.0
2020-07-27 13:55:00,62.22,62.24,62.22,62.22,23814.0,54.6163,54.6338,54.6163,54.6163,23814.0
2020-07-27 14:00:00,62.22,62.24,62.22,62.23,21196.0,54.6163,54.6338,54.6163,54.6251,21196.0
2020-07-27 14:05:00,62.23,62.28,62.22,62.27,21906.0,54.6251,54.6689,54.6163,54.6602,21906.0
2020-07-27 14:10:00,62.27,62.29,62.25,62.26,42759.0,54.6602,54.6777,54.6426,54.6514,42759.0
2020-07-27 14:15:00,62.26,62.27,62.24,62.27,35318.0,54.6514,54.6602,54.6338,54.6602,35318.0
2020-07-27 14:20:00,62.27,62.32,62.27,62.3,33730.0,54.6602,54.7041,54.6602,54.6865,33730.0
2020-07-27 14:25:00,62.3,62.31,62.29,62.31,20739.0,54.6865,54.6953,54.6777,54.6953,20739.0
2020-07-27 14:30:00,62.32,62.33,62.3,62.3,15622.0,54.7041,54.7128,54.6865,54.6865,15622.0
2020-07-27 14:35:00,62.3,62.35,62.3,62.34,51047.0,54.6865,54.7304,54.6865,54.7216,51047.0
2020-07-27 14:40:00,62.34,62.39,62.34,62.39,59089.0,54.7216,54.7655,54.7216,54.7655,59089.0
2020-07-27 14:45:00,62.38,62.39,62.34,62.36,76459.0,54.7567,54.7655,54.7216,54.7392,76459.0
2020-07-27 14:50:00,62.35,62.38,62.34,62.38,55356.0,54.7304,54.7567,54.7216,54.7567,55356.0
2020-07-27 14:55:00,62.38,62.38,62.32,62.38,197009.0,54.7567,54.7567,54.7041,54.7567,197009.0
2020-07-27 15:00:00,62.39,62.42,62.38,62.41,101659.0,54.7655,54.7918,54.7567,54.7831,101659.0
2020-07-27 15:05:00,62.41,62.43,62.39,62.39,34381.0,54.7831,54.8006,54.7655,54.7655,34381.0
2020-07-27 15:10:00,62.38,62.39,62.34,62.35,89189.0,54.7567,54.7655,54.7216,54.7304,89189.0
2020-07-27 15:15:00,62.35,62.36,62.32,62.34,275187.0,54.7304,54.7392,54.7041,54.7216,275187.0
2020-07-27 15:20:00,62.34,62.39,62.33,62.38,142875.0,54.7216,54.7655,54.7128,54.7567,142875.0
2020-07-27 15:25:00,62.38,62.42,62.37,62.41,169193.0,54.7567,54.7918,54.7479,54.7831,169193.0
2020-07-27 15:30:00,62.41,62.45,62.4,62.42,170420.0,54.7831,54.8182,54.7743,54.7918,170420.0
2020-07-27 15:35:00,62.41,62.44,62.38,62.39,206243.0,54.7831,54.8094,54.7567,54.7655,206243.0
2020-07-27 15:40:00,62.39,62.43,62.39,62.42,134945.0,54.7655,54.8006,54.7655,54.7918,134945.0
2020-07-27 15:45:00,62.42,62.44,62.39,62.44,131223.0,54.7918,54.8094,54.7655,54.8094,131223.0
2020-07-27 15:50:00,62.44,62.44,62.4,62.42,188161.0,54.8094,54.8094,54.7743,54.7918,188161.0
2020-07-27 15:55:00,62.42,62.45,62.39,62.44,597952.0,54.7918,54.8182,54.7655,54.8094,597952.0
2020-07-28 09:30:00,62.44,62.61,62.39,62.57,224983.0,54.8094,54.9586,54.7655,54.9235,224983.0
2020-07-28 09:35:00,62.57,62.63,62.48,62.52,77592.0,54.9235,54.9762,54.8445,54.8796,77592.0
2020-07-28 09:40:00,62.52,62.54,62.44,62.51,119772.0,54.8796,54.8972,54.8094,54.8708,119772.0
2020-07-28 09:45:00,62.51,62.56,62.51,62.53,38274.0,54.8708,54.9147,54.8708,54.8884,38274.0
2020-07-28 09:50:00,62.53,62.53,62.43,62.45,94483.0,54.8884,54.8884,54.8006,54.8182,94483.0
2020-07-28 09:55:00,62.45,62.54,62.43,62.54,127050.0,54.8182,54.8972,54.8006,54.8972,127050.0
2020-07-28 10:00:00,62.53,62.68,62.52,62.68,70040.0,54.8884,55.0201,54.8796,55.0201,70040.0
2020-07-28 10:05:00,62.68,62.77,62.67,62.75,74625.0,55.0201,55.0991,55.0113,55.0815,74625.0
2020-07-28 10:10:00,62.75,62.82,62.74,62.81,125757.0,55.0815,55.143,55.0727,55.1342,125757.0
2020-07-28 10:15:00,62.82,62.91,62.81,62.87,145820.0,55.143,55.222,55.1342,55.1868,145820.0
2020-07-28 10:20:00,62.87,62.92,62.85,62.88,147267.0,55.1868,55.2307,55.1693,55.1956,147267.0
2020-07-28 10:25:00,62.88,62.89,62.8,62.89,111737.0,55.1956,55.2044,55.1254,55.2044,111737.0
2020-07-28 10:30:00,62.89,62.9,62.77,62.77,234429.0,55.2044,55.2132,55.0991,55.0991,234429.0
2020-07-28 10:35:00,62.77,62.83,62.76,62.79,80565.0,55.0991,55.1517,55.0903,55.1166,80565.0
2020-07-28 10:40:00,62.79,62.81,62.74,62.76,45130.0,55.1166,55.1342,55.0727,55.0903,45130.0
2020-07-28 10:45:00,62.75,62.8,62.73,62.77,66157.0,55.0815,55.1254,55.064,55.0991,66157.0
2020-07-28 10:50:00,62.77,62.8,62.74,62.76,68729.0,55.0991,55.1254,55.0727,55.0903,68729.0
2020-07-28 10:55:00,62.77,62.81,62.73,62.75,82427.0,55.0991,55.1342,55.064,55.0815,82427.0
2020-07-28 11:00:00,62.75,62.75,62.69,62.7,78469.0,55.0815,55.0815,55.0288,55.0376,78469.0
2020-07-28 11:05:00,62.7,62.71,62.64,62.7,69185.0,55.0376,55.0464,54.9849,55.0376,69185.0
2020-07-28 11:10:00,62.69,62.76,62.67,62.75,78175.0,55.0288,55.0903,55.0113,55.0815,78175.0
2020-07-28 11:15:00,62.75,62.76,62.67,62.68,41162.0,55.0815,55.0903,55.0113,55.0201,41162.0
2020-07-28 11:20:00,62.69,62.71,62.65,62.67,56665.0,55.0288,55.0464,54.9937,55.0113,56665.0
2020-07-28 11:25:00,62.68,62.7,62.64,62.67,77728.0,55.0201,55.0376,54.9849,55.0113,77728.0
2020-07-28 11:30:00,62.68,62.74,62.65,62.73,55550.0,55.0201,55.0727,54.9937,55.064,55550.0
2020-07-28 11:35:00,62.73,62.79,62.71,62.78,46510.0,55.064,55.1166,55.0464,55.1078,46510.0
2020-07-28 11:40:00,62.78,62.79,62.74,62.75,26760.0,55.1078,55.1166,55.0727,55.0815,26760.0
2020-07-28 11:45:00,62.75,62.81,62.73,62.79,41590.0,55.0815,55.1342,55.064,55.1166,41590.0
2020-07-28 11:50:00,62.79,62.79,62.73,62.74,45050.0,55.1166,55.1166,55.064,55.0727,45050.0
2020-07-28 11:55:00,62.73,62.74,62.68,62.71,92845.0,55.064,55.0727,55.0201,55.0464,92845.0
2020-07-28 12:00:00,62.71,62.74,62.67,62.73,64838.0,55.0464,55.0727,55.0113,55.064,64838.0
2020-07-28 12:05:00,62.73,62.77,62.71,62.76,62963.0,55.064,55.0991,55.0464,55.0903,62963.0
2020-07-28 12:10:00,62.76,62.78,62.72,62.72,31103.0,55.0903,55.1078,55.0552,55.0552,31103.0
2020-07-28 12:15:00,62.73,62.77,62.72,62.74,34550.0,55.064,55.0991,55.0552,55.0727,34550.0
2020-07-28 12:20:00,62.73,62.74,62.69,62.72,33845.0,55.064,55.0727,55.0288,55.0552,33845.0
2020-07-28 12:25:00,62.73,62.73,62.69,62.72,15731.0,55.064,55.064,55.0288,55.0552,15731.0
2020-07-28 12:30:00,62.71,62.74,62.69,62.74,19192.0,55.0464,55.0727,55.0288,55.0727,19192.0
2020-07-28 12:35:00,62.74,62.74,62.67,62.72,30827.0,55.0727,55.0727,55.0113,55.0552,30827.0
2020-07-28 12:40:00,62.71,62.73,62.68,62.71,47487.0,55.0464,55.064,55.0201,55.0464,47487.0
2020-07-28 12:45:00,62.7,62.72,62.68,62.71,36151.0,55.0376,55.0552,55.0201,55.0464,36151.0
2020-07-28 12:50:00,62.72,62.76,62.71,62.76,48881.0,55.0552,55.0903,55.0464,55.0903,48881.0
2020-07-28 12:55:00,62.75,62.76,62.72,62.73,26074.0,55.0815,55.0903,55.0552,55.064,26074.0
2020-07-28 13:00:00,62.74,62.75,62.72,62.75,32864.0,55.0727,55.0815,55.0552,55.0815,32864.0
2020-07-28 13:05:00,62.75,62.77,62.72,62.77,34066.0,55.0815,55.0991,55.0552,55.0991,34066.0
2020-07-28 13:10:00,62.76,62.77,62.74,62.75,116071.0,55.0903,55.0991,55.0727,55.0815,116071.0
2020-07-28 13:15:00,62.75,62.78,62.74,62.78,78980.0,55.0815,55.1078,55.0727,55.1078,78980.0
2020-07-28 13:20:00,62.78,62.8,62.77,62.79,24660.0,55.1078,55.1254,55.0991,55.1166,24660.0
2020-07-28 13:25:00,62.79,62.81,62.78,62.79,24323.0,55.1166,55.1342,55.1078,55.1166,24323.0
2020-07-28 13:30:00,62.8,62.82,62.79,62.82,31817.0,55.1254,55.143,55.1166,55.143,31817.0
2020-07-28 13:35:00,62.82,62.85,62.82,62.83,34118.0,55.143,55.1693,55.143,55.1517,34118.0
2020-07-28 13:40:00,62.82,62.84,62.8,62.83,23227.0,55.143,55.1605,55.1254,55.1517,23227.0
2020-07-28 13:45:00,62.83,62.89,62.83,62.89,22884.0,55.1517,55.2044,55.1517,55.2044,22884.0
2020-07-28 13:50:00,62.89,62.9,62.86,62.87,38346.0,55.2044,55.2132,55.1781,55.1868,38346.0
2020-07-28 13:55:00,62.87,62.89,62.84,62.86,100629.0,55.1868,55.2044,55.1605,55.1781,100629.0
2020-07-28 14:00:00,62.86,62.91,62.85,62.89,61908.0,55.1781,55.222,55.1693,55.2044,61908.0
2020-07-28 14:05:00,62.89,62.9,62.86,62.9,35865.0,55.2044,55.2132,55.1781,55.2132,35865.0
2020-07-28 14:10:00,62.9,62.94,62.89,62.91,48485.0,55.2132,55.2483,55.2044,55.222,48485.0
2020-07-28 14:15:00,62.91,62.92,62.88,62.89,63626.0,55.222,55.2307,55.1956,55.2044,63626.0
2020-07-28 14:20:00,62.89,62.94,62.88,62.93,50583.0,55.2044,55.2483,55.1956,55.2395,50583.0
2020-07-28 14:25:00,62.92,62.93,62.89,62.89,21942.0,55.2307,55.2395,55.2044,55.2044,21942.0
2020-07-28 14:30:00,62.9,62.92,62.87,62.88,42085.0,55.2132,55.2307,55.1868,55.1956,42085.0
2020-07-28 14:35:00,62.88,62.93,62.87,62.93,38327.0,55.1956,55.2395,55.1868,55.2395,38327.0
2020-07-28 14:40:00,62.93,62.95,62.9,62.95,50517.0,55.2395,55.2571,55.2132,55.2571,50517.0
2020-07-28 14:45:00,62.95,62.98,62.89,62.89,150016.0,55.2571,55.2834,55.2044,55.2044,150016.0
2020-07-28 14:50:00,62.89,62.94,62.87,62.93,75668.0,55.2044,55.2483,55.1868,55.2395,75668.0
2020-07-28 14:55:00,62.93,62.94,62.87,62.88,50687.0,55.2395,55.2483,55.1868,55.1956,50687.0
2020-07-28 15:00:00,62.88,62.89,62.81,62.83,71604.0,55.1956,55.2044,55.1342,55.1517,71604.0
2020-07-28 15:05:00,62.84,62.88,62.82,62.86,34255.0,55.1605,55.1956,55.143,55.1781,34255.0
2020-07-28 15:10:00,62.85,62.9,62.85,62.85,92751.0,55.1693,55.2132,55.1693,55.1693,92751.0
2020-07-28 15:15:00,62.85,62.86,62.82,62.86,164950.0,55.1693,55.1781,55.143,55.1781,164950.0
2020-07-28 15:20:00,62.85,62.87,62.78,62.79,71657.0,55.1693,55.1868,55.1078,55.1166,71657.0
2020-07-28 15:25:00,62.79,62.81,62.73,62.74,205711.0,55.1166,55.1342,55.064,55.0727,205711.0
2020-07-28 15:30:00,62.73,62.82,62.72,62.74,135135.0,55.064,55.143,55.0552,55.0727,135135.0
2020-07-28 15:35:00,62.74,62.76,62.72,62.73,84611.0,55.0727,55.0903,55.0552,55.064,84611.0
2020-07-28 15:40:00,62.72,62.73,62.67,62.7,101699.0,55.0552,55.064,55.0113,55.0376,101699.0
2020-07-28 15:45:00,62.7,62.73,62.61,62.62,237895.0,55.0376,55.064,54.9586,54.9674,237895.0
2020-07-28 15:50:00,62.62,62.63,62.59,62.61,174469.0,54.9674,54.9762,54.9411,54.9586,174469.0
2020-07-28 15:55:00,62.61,62.68,62.58,62.65,521084.0,54.9586,55.0201,54.9323,54.9937,521084.0
2020-07-29 09:30:00,62.7,62.8,62.58,62.68,876373.0,55.0376,55.1254,54.9323,55.0201,876373.0
2020-07-29 09:35:00,62.69,62.7,62.49,62.52,209124.0,55.0288,55.0376,54.8533,54.8796,209124.0
2020-07-29 09:40:00,62.53,62.62,62.53,62.58,131562.0,54.8884,54.9674,54.8884,54.9323,131562.0
2020-07-29 09:45:00,62.57,62.6,62.52,62.6,119781.0,54.9235,54.9498,54.8796,54.9498,119781.0
2020-07-29 09:50:00,62.61,62.67,62.6,62.67,87395.0,54.9586,55.0113,54.9498,55.0113,87395.0
2020-07-29 09:55:00,62.68,62.75,62.66,62.7,71631.0,55.0201,55.0815,55.0025,55.0376,71631.0
2020-07-29 10:00:00,62.7,62.72,62.66,62.69,64974.0,55.0376,55.0552,55.0025,55.0288,64974.0
2020-07-29 10:05:00,62.68,62.7,62.62,62.67,40764.0,55.0201,55.0376,54.9674,55.0113,40764.0
2020-07-29 10:10:00,62.68,62.73,62.66,62.71,42725.0,55.0201,55.064,55.0025,55.0464,42725.0
2020-07-29 10:15:00,62.7,62.78,62.7,62.76,31492.0,55.0376,55.1078,55.0376,55.0903,31492.0
2020-07-29 10:20:00,62.77,62.8,62.72,62.76,49686.0,55.0991,55.1254,55.0552,55.0903,49686.0
2020-07-29 10:25:00,62.76,62.8,62.75,62.76,85593.0,55.0903,55.1254,55.0815,55.0903,85593.0
2020-07-29 10:30:00,62.75,62.78,62.71,62.76,50188.0,55.0815,55.1078,55.0464,55.0903,50188.0
2020-07-29 10:35:00,62.75,62.75,62.66,62.68,66077.0,55.0815,55.0815,55.0025,55.0201,66077.0
2020-07-29 10:40:00,62.68,62.75,62.68,62.75,30248.0,55.0201,55.0815,55.0201,55.0815,30248.0
2020-07-29 10:45:00,62.75,62.87,62.75,62.86,82690.0,55.0815,55.1868,55.0815,55.1781,82690.0
2020-07-29 10:50:00,62.86,62.86,62.82,62.84,15314.0,55.1781,55.1781,55.143,55.1605,15314.0
2020-07-29 10:55:00,62.84,62.89,62.82,62.89,29020.0,55.1605,55.2044,55.143,55.2044,29020.0
2020-07-29 11:00:00,62.89,62.89,62.84,62.86,20000.0,55.2044,55.2044,55.1605,55.1781,20000.0
2020-07-29 11:05:00,62.85,62.85,62.81,62.83,53763.0,55.1693,55.1693,55.1342,55.1517,53763.0
2020-07-29 11:10:00,62.83,62.83,62.8,62.8,20882.0,55.1517,55.1517,55.1254,55.1254,20882.0
2020-07-29 11:15:00,62.8,62.84,62.79,62.83,22987.0,55.1254,55.1605,55.1166,55.1517,22987.0
2020-07-29 11:20:00,62.83,62.83,62.78,62.79,47244.0,55.1517,55.1517,55.1078,55.1166,47244.0
2020-07-29 11:25:00,62.8,62.85,62.79,62.83,50963.0,55.1254,55.1693,55.1166,55.1517,50963.0
2020-07-29 11:30:00,62.84,62.88,62.83,62.85,40681.0,55.1605,55.1956,55.1517,55.1693,40681.0
2020-07-29 11:35:00,62.85,62.88,62.84,62.85,24129.0,55.1693,55.1956,55.1605,55.1693,24129.0
2020-07-29 11:40:00,62.86,62.86,62.84,62.86,53658.0,55.1781,55.1781,55.1605,55.1781,53658.0
2020-07-29 11:45:00,62.85,62.86,62.79,62.79,23239.0,55.1693,55.1781,55.1166,55.1166,23239.0
2020-07-29 11:50:00,62.79,62.8,62.76,62.77,26083.0,55.1166,55.1254,55.0903,55.0991,26083.0
2020-07-29 11:55:00,62.78,62.8,62.77,62.77,29358.0,55.1078,55.1254,55.0991,55.0991,29358.0
2020-07-29 12:00:00,62.77,62.79,62.74,62.76,55014.0,55.0991,55.1166,55.0727,55.0903,55014.0
2020-07-29 12:05:00,62.76,62.79,62.71,62.72,32525.0,55.0903,55.1166,55.0464,55.0552,32525.0
2020-07-29 12:10:00,62.72,62.74,62.7,62.72,16562.0,55.0552,55.0727,55.0376,55.0552,16562.0
2020-07-29 12:15:00,62.72,62.75,62.7,62.74,26262.0,55.0552,55.0815,55.0376,55.0727,26262.0
2020-07-29 12:20:00,62.74,62.81,62.74,62.8,32242.0,55.0727,55.1342,55.0727,55.1254,32242.0
2020-07-29 12:25:00,62.81,62.84,62.8,62.82,23691.0,55.1342,55.1605,55.1254,55.143,23691.0
2020-07-29 12:30:00,62.82,62.83,62.78,62.81,24757.0,55.143,55.1517,55.1078,55.1342,24757.0
2020-07-29 12:35:00,62.81,62.81,62.79,62.8,14110.0,55.1342,55.1342,55.1166,55.1254,14110.0
2020-07-29 12:40:00,62.8,62.83,62.78,62.83,74227.0,55.1254,55.1517,55.1078,55.1517,74227.0
2020-07-29 12:45:00,62.82,62.83,62.8,62.81,17286.0,55.143,55.1517,55.1254,55.1342,17286.0
2020-07-29 12:50:00,62.8,62.8,62.74,62.75,16622.0,55.1254,55.1254,55.0727,55.0815,16622.0
2020-07-29 12:55:00,62.75,62.78,62.74,62.76,12942.0,55.0815,55.1078,55.0727,55.0903,12942.0
2020-07-29 13:00:00,62.77,62.77,62.74,62.74,20839.0,55.0991,55.0991,55.0727,55.0727,20839.0
2020-07-29 13:05:00,62.75,62.76,62.73,62.75,13284.0,55.0815,55.0903,55.064,55.0815,13284.0
2020-07-29 13:10:00,62.75,62.75,62.72,62.72,44535.0,55.0815,55.0815,55.0552,55.0552,44535.0
2020-07-29 13:15:00,62.73,62.73,62.68,62.69,115525.0,55.064,55.064,55.0201,55.0288,115525.0
2020-07-29 13:20:00,62.69,62.71,62.67,62.68,62271.0,55.0288,55.0464,55.0113,55.0201,62271.0
2020-07-29 13:25:00,62.68,62.69,62.66,62.68,59003.0,55.0201,55.0288,55.0025,55.0201,59003.0
2020-07-29 13:30:00,62.68,62.71,62.67,62.68,47616.0,55.0201,55.0464,55.0113,55.0201,47616.0
2020-07-29 13:35:00,62.68,62.69,62.65,62.67,69358.0,55.0201,55.0288,54.9937,55.0113,69358.0
2020-07-29 13:40:00,62.66,62.69,62.66,62.69,31785.0,55.0025,55.0288,55.0025,55.0288,31785.0
2020-07-29 13:45:00,62.68,62.68,62.64,62.65,38476.0,55.0201,55.0201,54.9849,54.9937,38476.0
2020-07-29 13:50:00,62.66,62.67,62.61,62.64,26788.0,55.0025,55.0113,54.9586,54.9849,26788.0
2020-07-29 13:55:00,62.63,62.65,62.61,62.64,33172.0,54.9762,54.9937,54.9586,54.9849,33172.0
2020-07-29 14:00:00,62.64,62.72,62.59,62.59,279651.0,54.9849,55.0552,54.9411,54.9411,279651.0
2020-07-29 14:05:00,62.6,62.66,62.59,62.66,49250.0,54.9498,55.0025,54.9411,55.0025,49250.0
2020-07-29 14:10:00,62.66,62.68,62.64,62.67,30450.0,55.0025,55.0201,54.9849,55.0113,30450.0
2020-07-29 14:15:00,62.67,62.7,62.66,62.7,60495.0,55.0113,55.0376,55.0025,55.0376,60495.0
2020-07-29 14:20:00,62.7,62.71,62.66,62.7,26798.0,55.0376,55.0464,55.0025,55.0376,26798.0
2020-07-29 14:25:00,62.7,62.7,62.65,62.67,26412.0,55.0376,55.0376,54.9937,55.0113,26412.0
2020-07-29 14:30:00,62.68,62.75,62.68,62.73,41755.0,55.0201,55.0815,55.0201,55.064,41755.0
2020-07-29 14:35:00,62.74,62.76,62.73,62.73,214502.0,55.0727,55.0903,55.064,55.064,214502.0
2020-07-29 14:40:00,62.74,62.81,62.72,62.78,195655.0,55.0727,55.1342,55.0552,55.1078,195655.0
2020-07-29 14:45:00,62.79,62.8,62.74,62.75,184699.0,55.1166,55.1254,55.0727,55.0815,184699.0
2020-07-29 14:50:00,62.75,62.77,62.72,62.74,62792.0,55.0815,55.0991,55.0552,55.0727,62792.0
2020-07-29 14:55:00,62.74,62.74,62.67,62.68,128034.0,55.0727,55.0727,55.0113,55.0201,128034.0
2020-07-29 15:00:00,62.68,62.69,62.61,62.61,122715.0,55.0201,55.0288,54.9586,54.9586,122715.0
2020-07-29 15:05:00,62.61,62.68,62.6,62.66,111514.0,54.9586,55.0201,54.9498,55.0025,111514.0
2020-07-29 15:10:00,62.67,62.73,62.66,62.7,158343.0,55.0113,55.064,55.0025,55.0376,158343.0
2020-07-29 15:15:00,62.71,62.8,62.71,62.8,124712.0,55.0464,55.1254,55.0464,55.1254,124712.0
2020-07-29 15:20:00,62.8,62.87,62.8,62.85,158615.0,55.1254,55.1868,55.1254,55.1693,158615.0
2020-07-29 15:25:00,62.85,62.87,62.78,62.84,124677.0,55.1693,55.1868,55.1078,55.1605,124677.0
2020-07-29 15:30:00,62.84,62.95,62.82,62.92,174126.0,55.1605,55.2571,55.143,55.2307,174126.0
2020-07-29 15:35:00,62.92,62.96,62.89,62.9,149680.0,55.2307,55.2658,55.2044,55.2132,149680.0
2020-07-29 15:40:00,62.9,62.91,62.83,62.84,170495.0,55.2132,55.222,55.1517,55.1605,170495.0
2020-07-29 15:45:00,62.84,62.85,62.75,62.8,566383.0,55.1605,55.1693,55.0815,55.1254,566383.0
2020-07-29 15:50:00,62.8,62.8,62.7,62.71,226510.0,55.1254,55.1254,55.0376,55.0464,226510.0
2020-07-29 15:55:00,62.71,62.78,62.7,62.77,404062.0,55.0464,55.1078,55.0376,55.0991,404062.0
2020-07-30 09:30:00,62.61,62.65,62.37,62.45,286152.0,54.9586,54.9937,54.7479,54.8182,286152.0
2020-07-30 09:35:00,62.44,62.54,62.41,62.48,122018.0,54.8094,54.8972,54.7831,54.8445,122018.0
2020-07-30 09:40:00,62.48,62.49,62.41,62.44,127843.0,54.8445,54.8533,54.7831,54.8094,127843.0
2020-07-30 09:45:00,62.44,62.57,62.39,62.57,112743.0,54.8094,54.9235,54.7655,54.9235,112743.0
2020-07-30 09:50:00,62.57,62.57,62.43,62.44,133498.0,54.9235,54.9235,54.8006,54.8094,133498.0
2020-07-30 09:55:00,62.43,62.45,62.35,62.42,134588.0,54.8006,54.8182,54.7304,54.7918,134588.0
2020-07-30 10:00:00,62.42,62.52,62.32,62.49,165840.0,54.7918,54.8796,54.7041,54.8533,165840.0
2020-07-30 10:05:00,62.48,62.59,62.4,62.58,89705.0,54.8445,54.9411,54.7743,54.9323,89705.0
2020-07-30 10:10:00,62.59,62.59,62.5,62.52,49534.0,54.9411,54.9411,54.8621,54.8796,49534.0
2020-07-30 10:15:00,62.52,62.54,62.42,62.44,118037.0,54.8796,54.8972,54.7918,54.8094,118037.0
2020-07-30 10:20:00,62.44,62.48,62.33,62.48,180546.0,54.8094,54.8445,54.7128,54.8445,180546.0
2020-07-30 10:25:00,62.47,62.57,62.43,62.57,54518.0,54.8357,54.9235,54.8006,54.9235,54518.0
2020-07-30 10:30:00,62.57,62.63,62.55,62.62,53943.0,54.9235,54.9762,54.9059,54.9674,53943.0
2020-07-30 10:35:00,62.62,62.7,62.56,62.67,70788.0,54.9674,55.0376,54.9147,55.0113,70788.0
2020-07-30 10:40:00,62.67,62.67,62.62,62.62,65437.0,55.0113,55.0113,54.9674,54.9674,65437.0
2020-07-30 10:45:00,62.62,62.63,62.57,62.57,63512.0,54.9674,54.9762,54.9235,54.9235,63512.0
2020-07-30 10:50:00,62.56,62.56,62.49,62.51,45503.0,54.9147,54.9147,54.8533,54.8708,45503.0
2020-07-30 10:55:00,62.51,62.54,62.46,62.54,437010.0,54.8708,54.8972,54.8269,54.8972,437010.0
2020-07-30 11:00:00,62.55,62.67,62.51,62.67,278673.0,54.9059,55.0113,54.8708,55.0113,278673.0
2020-07-30 11:05:00,62.66,62.67,62.57,62.6,84648.0,55.0025,55.0113,54.9235,54.9498,84648.0
2020-07-30 11:10:00,62.6,62.62,62.51,62.54,255186.0,54.9498,54.9674,54.8708,54.8972,255186.0
2020-07-30 11:15:00,62.54,62.57,62.5,62.54,86116.0,54.8972,54.9235,54.8621,54.8972,86116.0
2020-07-30 11:20:00,62.55,62.58,62.46,62.46,226919.0,54.9059,54.9323,54.8269,54.8269,226919.0
2020-07-30 11:25:00,62.46,62.48,62.41,62.46,126561.0,54.8269,54.8445,54.7831,54.8269,126561.0
2020-07-30 11:30:00,62.47,62.56,62.45,62.54,85137.0,54.8357,54.9147,54.8182,54.8972,85137.0
2020-07-30 11:35:00,62.54,62.59,62.53,62.54,140149.0,54.8972,54.9411,54.8884,54.8972,140149.0
2020-07-30 11:40:00,62.54,62.61,62.53,62.59,185229.0,54.8972,54.9586,54.8884,54.9411,185229.0
2020-07-30 11:45:00,62.59,62.63,62.57,62.63,41761.0,54.9411,54.9762,54.9235,54.9762,41761.0
2020-07-30 11:50:00,62.63,62.63,62.57,62.62,176910.0,54.9762,54.9762,54.9235,54.9674,176910.0
2020-07-30 11:55:00,62.62,62.64,62.55,62.59,138329.0,54.9674,54.9849,54.9059,54.9411,138329.0
2020-07-30 12:00:00,62.6,62.63,62.57,62.58,74051.0,54.9498,54.9762,54.9235,54.9323,74051.0
2020-07-30 12:05:00,62.58,62.58,62.52,62.53,79299.0,54.9323,54.9323,54.8796,54.8884,79299.0
2020-07-30 12:10:00,62.53,62.56,62.51,62.56,102720.0,54.8884,54.9147,54.8708,54.9147,102720.0
2020-07-30 12:15:00,62.56,62.78,62.56,62.75,267393.0,54.9147,55.1078,54.9147,55.0815,267393.0
2020-07-30 12:20:00,62.75,62.82,62.73,62.8,168866.0,55.0815,55.143,55.064,55.1254,168866.0
2020-07-30 12:25:00,62.8,62.87,62.79,62.86,68388.0,55.1254,55.1868,55.1166,55.1781,68388.0
2020-07-30 12:30:00,62.87,62.93,62.86,62.87,116435.0,55.1868,55.2395,55.1781,55.1868,116435.0
2020-07-30 12:35:00,62.88,62.9,62.82,62.84,78881.0,55.1956,55.2132,55.143,55.1605,78881.0
2020-07-30 12:40:00,62.84,62.88,62.83,62.86,60702.0,55.1605,55.1956,55.1517,55.1781,60702.0
2020-07-30 12:45:00,62.87,62.9,62.85,62.9,54966.0,55.1868,55.2132,55.1693,55.2132,54966.0
2020-07-30 12:50:00,62.91,62.92,62.83,62.84,63569.0,55.222,55.2307,55.1517,55.1605,63569.0
2020-07-30 12:55:00,62.84,62.88,62.83,62.87,63261.0,55.1605,55.1956,55.1517,55.1868,63261.0
2020-07-30 13:00:00,62.87,62.92,62.86,62.91,134068.0,55.1868,55.2307,55.1781,55.222,134068.0
2020-07-30 13:05:00,62.91,62.96,62.9,62.91,124030.0,55.222,55.2658,55.2132,55.222,124030.0
2020-07-30 13:10:00,62.91,62.95,62.9,62.95,37440.0,55.222,55.2571,55.2132,55.2571,37440.0
2020-07-30 13:15:00,62.95,62.98,62.93,62.95,60808.0,55.2571,55.2834,55.2395,55.2571,60808.0
2020-07-30 13:20:00,62.95,62.96,62.88,62.89,77460.0,55.2571,55.2658,55.1956,55.2044,77460.0
2020-07-30 13:25:00,62.88,62.89,62.79,62.8,102041.0,55.1956,55.2044,55.1166,55.1254,102041.0
2020-07-30 13:30:00,62.79,62.8,62.74,62.76,48903.0,55.1166,55.1254,55.0727,55.0903,48903.0
2020-07-30 13:35:00,62.76,62.77,62.64,62.73,272717.0,55.0903,55.0991,54.9849,55.064,272717.0
2020-07-30 13:40:00,62.73,62.76,62.7,62.72,63624.0,55.064,55.0903,55.0376,55.0552,63624.0
2020-07-30 13:45:00,62.72,62.72,62.69,62.7,60445.0,55.0552,55.0552,55.0288,55.0376,60445.0
2020-07-30 13:50:00,62.71,62.74,62.7,62.72,48753.0,55.0464,55.0727,55.0376,55.0552,48753.0
2020-07-30 13:55:00,62.72,62.72,62.68,62.69,80939.0,55.0552,55.0552,55.0201,55.0288,80939.0
2020-07-30 14:00:00,62.69,62.73,62.65,62.68,68509.0,55.0288,55.064,54.9937,55.0201,68509.0
2020-07-30 14:05:00,62.67,62.72,62.66,62.69,121555.0,55.0113,55.0552,55.0025,55.0288,121555.0
2020-07-30 14:10:00,62.68,62.69,62.63,62.65,126328.0,55.0201,55.0288,54.9762,54.9937,126328.0
2020-07-30 14:15:00,62.65,62.69,62.63,62.67,132327.0,54.9937,55.0288,54.9762,55.0113,132327.0
2020-07-30 14:20:00,62.66,62.74,62.64,62.72,271034.0,55.0025,55.0727,54.9849,55.0552,271034.0
2020-07-30 14:25:00,62.72,62.72,62.65,62.7,108435.0,55.0552,55.0552,54.9937,55.0376,108435.0
2020-07-30 14:30:00,62.7,62.72,62.67,62.7,58143.0,55.0376,55.0552,55.0113,55.0376,58143.0
2020-07-30 14:35:00,62.7,62.72,62.69,62.71,44801.0,55.0376,55.0552,55.0288,55.0464,44801.0
2020-07-30 14:40:00,62.72,62.76,62.71,62.75,117957.0,55.0552,55.0903,55.0464,55.0815,117957.0
2020-07-30 14:45:00,62.76,62.79,62.7,62.71,309558.0,55.0903,55.1166,55.0376,55.0464,309558.0
2020-07-30 14:50:00,62.71,62.72,62.67,62.68,178868.0,55.0464,55.0552,55.0113,55.0201,178868.0
2020-07-30 14:55:00,62.69,62.71,62.66,62.69,108942.0,55.0288,55.0464,55.0025,55.0288,108942.0
2020-07-30 15:00:00,62.69,62.75,62.67,62.7,243441.0,55.0288,55.0815,55.0113,55.0376,243441.0
2020-07-30 15:05:00,62.69,62.69,62.65,62.66,96896.0,55.0288,55.0288,54.9937,55.0025,96896.0
2020-07-30 15:10:00,62.66,62.67,62.62,62.64,187575.0,55.0025,55.0113,54.9674,54.9849,187575.0
2020-07-30 15:15:00,62.63,62.73,62.61,62.73,91550.0,54.9762,55.064,54.9586,55.064,91550.0
2020-07-30 15:20:00,62.72,62.74,62.66,62.72,173518.0,55.0552,55.0727,55.0025,55.0552,173518.0
2020-07-30 15:25:00,62.73,62.75,62.68,62.73,110715.0,55.064,55.0815,55.0201,55.064,110715.0
2020-07-30 15:30:00,62.74,62.78,62.71,62.74,103288.0,55.0727,55.1078,55.0464,55.0727,103288.0
2020-07-30 15:35:00,62.73,62.75,62.67,62.67,114042.0,55.064,55.0815,55.0113,55.0113,114042.0
2020-07-30 15:40:00,62.68,62.7,62.65,62.68,130962.0,55.0201,55.0376,54.9937,55.0201,130962.0
2020-07-30 15:45:00,62.68,62.7,62.64,62.68,229737.0,55.0201,55.0376,54.9849,55.0201,229737.0
2020-07-30 15:50:00,62.68,62.77,62.67,62.7,206791.0,55.0201,55.0991,55.0113,55.0376,206791.0
2020-07-30 15:55:00,62.71,62.77,62.69,62.77,656912.0,55.0464,55.0991,55.0288,55.0991,656912.0
2020-07-31 09:30:00,62.51,62.66,62.4,62.49,262437.0,54.8708,55.0025,54.7743,54.8533,262437.0
2020-07-31 09:35:00,62.49,62.71,62.49,62.61,125446.0,54.8533,55.0464,54.8533,54.9586,125446.0
2020-07-31 09:40:00,62.6,62.62,62.49,62.58,239579.0,54.9498,54.9674,54.8533,54.9323,239579.0
2020-07-31 09:45:00,62.58,62.66,62.54,62.63,88059.0,54.9323,55.0025,54.8972,54.9762,88059.0
2020-07-31 09:50:00,62.63,62.64,62.51,62.54,96765.0,54.9762,54.9849,54.8708,54.8972,96765.0
2020-07-31 09:55:00,62.53,62.53,62.46,62.46,60777.0,54.8884,54.8884,54.8269,54.8269,60777.0
2020-07-31 10:00:00,62.47,62.51,62.41,62.41,86259.0,54.8357,54.8708,54.7831,54.7831,86259.0
2020-07-31 10:05:00,62.4,62.47,62.39,62.44,39217.0,54.7743,54.8357,54.7655,54.8094,39217.0
2020-07-31 10:10:00,62.44,62.45,62.39,62.42,75728.0,54.8094,54.8182,54.7655,54.7918,75728.0
2020-07-31 10:15:00,62.42,62.47,62.38,62.38,62434.0,54.7918,54.8357,54.7567,54.7567,62434.0
2020-07-31 10:20:00,62.37,62.47,62.33,62.45,128528.0,54.7479,54.8357,54.7128,54.8182,128528.0
2020-07-31 10:25:00,62.45,62.46,62.38,62.42,79205.0,54.8182,54.8269,54.7567,54.7918,79205.0
2020-07-31 10:30:00,62.41,62.47,62.39,62.4,85685.0,54.7831,54.8357,54.7655,54.7743,85685.0
2020-07-31 10:35:00,62.4,62.41,62.34,62.35,71447.0,54.7743,54.7831,54.7216,54.7304,71447.0
2020-07-31 10:40:00,62.34,62.34,62.28,62.29,83268.0,54.7216,54.7216,54.6689,54.6777,83268.0
2020-07-31 10:45:00,62.29,62.33,62.24,62.32,187003.0,54.6777,54.7128,54.6338,54.7041,187003.0
2020-07-31 10:50:00,62.32,62.32,62.21,62.26,149723.0,54.7041,54.7041,54.6075,54.6514,149723.0
2020-07-31 10:55:00,62.26,62.27,62.21,62.27,99145.0,54.6514,54.6602,54.6075,54.6602,99145.0
2020-07-31 11:00:00,62.27,62.33,62.24,62.29,84157.0,54.6602,54.7128,54.6338,54.6777,84157.0
2020-07-31 11:05:00,62.29,62.3,62.23,62.23,64053.0,54.6777,54.6865,54.6251,54.6251,64053.0
2020-07-31 11:10:00,62.23,62.32,62.22,62.31,63743.0,54.6251,54.7041,54.6163,54.6953,63743.0
2020-07-31 11:15:00,62.31,62.44,62.29,62.43,104431.0,54.6953,54.8094,54.6777,54.8006,104431.0
2020-07-31 11:20:00,62.43,62.44,62.38,62.4,108167.0,54.8006,54.8094,54.7567,54.7743,108167.0
2020-07-31 11:25:00,62.4,62.47,62.38,62.45,45155.0,54.7743,54.8357,54.7567,54.8182,45155.0
2020-07-31 11:30:00,62.46,62.47,62.35,62.37,84180.0,54.8269,54.8357,54.7304,54.7479,84180.0
2020-07-31 11:35:00,62.37,62.38,62.31,62.33,188537.0,54.7479,54.7567,54.6953,54.7128,188537.0
2020-07-31 11:40:00,62.34,62.35,62.28,62.29,131598.0,54.7216,54.7304,54.6689,54.6777,131598.0
2020-07-31 11:45:00,62.28,62.34,62.28,62.33,184996.0,54.6689,54.7216,54.6689,54.7128,184996.0
2020-07-31 11:50:00,62.32,62.33,62.25,62.27,208903.0,54.7041,54.7128,54.6426,54.6602,208903.0
2020-07-31 11:55:00,62.27,62.31,62.24,62.27,146801.0,54.6602,54.6953,54.6338,54.6602,146801.0
2020-07-31 12:00:00,62.27,62.28,62.14,62.16,150491.0,54.6602,54.6689,54.5461,54.5636,150491.0
2020-07-31 12:05:00,62.17,62.21,62.11,62.12,193033.0,54.5724,54.6075,54.5197,54.5285,193033.0
2020-07-31 12:10:00,62.13,62.17,62.11,62.11,158017.0,54.5373,54.5724,54.5197,54.5197,158017.0
2020-07-31 12:15:00,62.1,62.13,62.05,62.12,224486.0,54.5109,54.5373,54.4671,54.5285,224486.0
2020-07-31 12:20:00,62.13,62.19,62.12,62.16,129811.0,54.5373,54.5899,54.5285,54.5636,129811.0
2020-07-31 12:25:00,62.15,62.19,62.13,62.17,74749.0,54.5548,54.5899,54.5373,54.5724,74749.0
2020-07-31 12:30:00,62.16,62.16,62.12,62.12,45812.0,54.5636,54.5636,54.5285,54.5285,45812.0
2020-07-31 12:35:00,62.12,62.12,62.02,62.03,79286.0,54.5285,54.5285,54.4407,54.4495,79286.0
2020-07-31 12:40:00,62.03,62.06,62.02,62.04,52812.0,54.4495,54.4758,54.4407,54.4583,52812.0
2020-07-31 12:45:00,62.04,62.05,61.99,62.01,60673.0,54.4583,54.4671,54.4144,54.4319,60673.0
2020-07-31 12:50:00,62.01,62.04,61.94,61.96,110592.0,54.4319,54.4583,54.3705,54.3881,110592.0
2020-07-31 12:55:00,61.96,62.01,61.94,61.99,129527.0,54.3881,54.4319,54.3705,54.4144,129527.0
2020-07-31 13:00:00,61.99,62.05,61.97,62.01,66891.0,54.4144,54.4671,54.3968,54.4319,66891.0
2020-07-31 13:05:00,62.01,62.04,62.0,62.02,27950.0,54.4319,54.4583,54.4232,54.4407,27950.0
2020-07-31 13:10:00,62.02,62.04,61.99,61.99,75417.0,54.4407,54.4583,54.4144,54.4144,75417.0
2020-07-31 13:15:00,61.99,61.99,61.94,61.96,70000.0,54.4144,54.4144,54.3705,54.3881,70000.0
2020-07-31 13:20:00,61.96,62.0,61.96,61.98,110554.0,54.3881,54.4232,54.3881,54.4056,110554.0
2020-07-31 13:25:00,61.99,62.01,61.97,62.0,63517.0,54.4144,54.4319,54.3968,54.4232,63517.0
2020-07-31 13:30:00,61.99,62.02,61.96,61.97,80402.0,54.4144,54.4407,54.3881,54.3968,80402.0
2020-07-31 13:35:00,61.97,62.0,61.97,61.98,18352.0,54.3968,54.4232,54.3968,54.4056,18352.0
2020-07-31 13:40:00,61.98,62.03,61.97,62.02,70708.0,54.4056,54.4495,54.3968,54.4407,70708.0
2020-07-31 13:45:00,62.01,62.07,61.99,62.07,43797.0,54.4319,54.4846,54.4144,54.4846,43797.0
2020-07-31 13:50:00,62.07,62.08,62.04,62.07,50496.0,54.4846,54.4934,54.4583,54.4846,50496.0
2020-07-31 13:55:00,62.08,62.08,62.02,62.03,74921.0,54.4934,54.4934,54.4407,54.4495,74921.0
2020-07-31 14:00:00,62.02,62.08,62.02,62.05,92794.0,54.4407,54.4934,54.4407,54.4671,92794.0
2020-07-31 14:05:00,62.05,62.05,61.98,61.98,40903.0,54.4671,54.4671,54.4056,54.4056,40903.0
2020-07-31 14:10:00,61.97,61.98,61.92,61.93,41116.0,54.3968,54.4056,54.3529,54.3617,41116.0
2020-07-31 14:15:00,61.93,61.96,61.92,61.94,123812.0,54.3617,54.3881,54.3529,54.3705,123812.0
2020-07-31 14:20:00,61.94,61.97,61.92,61.94,33610.0,54.3705,54.3968,54.3529,54.3705,33610.0
2020-07-31 14:25:00,61.94,62.0,61.93,61.99,81876.0,54.3705,54.4232,54.3617,54.4144,81876.0
2020-07-31 14:30:00,61.99,62.02,61.98,62.0,66594.0,54.4144,54.4407,54.4056,54.4232,66594.0
2020-07-31 14:35:00,62.0,62.05,61.98,62.01,90713.0,54.4232,54.4671,54.4056,54.4319,90713.0
2020-07-31 14:40:00,62.02,62.07,61.99,62.06,108844.0,54.4407,54.4846,54.4144,54.4758,108844.0
2020-07-31 14:45:00,62.05,62.08,62.02,62.03,90675.0,54.4671,54.4934,54.4407,54.4495,90675.0
2020-07-31 14:50:00,62.02,62.09,62.02,62.08,87691.0,54.4407,54.5022,54.4407,54.4934,87691.0
2020-07-31 14:55:00,62.08,62.14,62.08,62.13,49871.0,54.4934,54.5461,54.4934,54.5373,49871.0
2020-07-31 15:00:00,62.14,62.26,62.13,62.25,178336.0,54.5461,54.6514,54.5373,54.6426,178336.0
2020-07-31 15:05:00,62.25,62.27,62.23,62.26,118364.0,54.6426,54.6602,54.6251,54.6514,118364.0
2020-07-31 15:10:00,62.26,62.27,62.21,62.23,85649.0,54.6514,54.6602,54.6075,54.6251,85649.0
2020-07-31 15:15:00,62.23,62.26,62.18,62.25,223657.0,54.6251,54.6514,54.5812,54.6426,223657.0
2020-07-31 15:20:00,62.25,62.3,62.24,62.28,92278.0,54.6426,54.6865,54.6338,54.6689,92278.0
2020-07-31 15:25:00,62.28,62.3,62.25,62.29,94058.0,54.6689,54.6865,54.6426,54.6777,94058.0
2020-07-31 15:30:00,62.29,62.35,62.29,62.35,125337.0,54.6777,54.7304,54.6777,54.7304,125337.0
2020-07-31 15:35:00,62.35,62.43,62.34,62.39,281304.0,54.7304,54.8006,54.7216,54.7655,281304.0
2020-07-31 15:40:00,62.39,62.47,62.36,62.45,205334.0,54.7655,54.8357,54.7392,54.8182,205334.0
2020-07-31 15:45:00,62.45,62.57,62.44,62.55,388389.0,54.8182,54.9235,54.8094,54.9059,388389.0
2020-07-31 15:50:00,62.56,62.6,62.48,62.52,620974.0,54.9147,54.9498,54.8445,54.8796,620974.0
2020-07-31 15:55:00,62.51,62.71,62.51,62.7,922551.0,54.8708,55.0464,54.8708,55.0376,922551.0
2020-08-03 09:30:00,62.73,62.73,62.51,62.54,367372.0,55.064,55.064,54.8708,54.8972,367372.0
2020-08-03 09:35:00,62.53,62.58,62.46,62.47,105889.0,54.8884,54.9323,54.8269,54.8357,105889.0
2020-08-03 09:40:00,62.46,62.46,62.27,62.34,181199.0,54.8269,54.8269,54.6602,54.7216,181199.0
2020-08-03 09:45:00,62.35,62.39,62.3,62.35,123087.0,54.7304,54.7655,54.6865,54.7304,123087.0
2020-08-03 09:50:00,62.37,62.38,62.22,62.33,151586.0,54.7479,54.7567,54.6163,54.7128,151586.0
2020-08-03 09:55:00,62.33,62.45,62.32,62.45,59415.0,54.7128,54.8182,54.7041,54.8182,59415.0
2020-08-03 10:00:00,62.46,62.5,62.4,62.47,142821.0,54.8269,54.8621,54.7743,54.8357,142821.0
2020-08-03 10:05:00,62.47,62.65,62.47,62.64,91365.0,54.8357,54.9937,54.8357,54.9849,91365.0
2020-08-03 10:10:00,62.65,62.72,62.65,62.7,66136.0,54.9937,55.0552,54.9937,55.0376,66136.0
2020-08-03 10:15:00,62.7,62.76,62.67,62.69,61157.0,55.0376,55.0903,55.0113,55.0288,61157.0
2020-08-03 10:20:00,62.69,62.71,62.6,62.63,58681.0,55.0288,55.0464,54.9498,54.9762,58681.0
2020-08-03 10:25:00,62.64,62.66,62.56,62.57,58836.0,54.9849,55.0025,54.9147,54.9235,58836.0
2020-08-03 10:30:00,62.56,62.61,62.53,62.58,88889.0,54.9147,54.9586,54.8884,54.9323,88889.0
2020-08-03 10:35:00,62.58,62.63,62.53,62.62,96874.0,54.9323,54.9762,54.8884,54.9674,96874.0
2020-08-03 10:40:00,62.62,62.67,62.6,62.61,140400.0,54.9674,55.0113,54.9498,54.9586,140400.0
2020-08-03 10:45:00,62.61,62.61,62.53,62.56,132063.0,54.9586,54.9586,54.8884,54.9147,132063.0
2020-08-03 10:50:00,62.57,62.6,62.55,62.55,125235.0,54.9235,54.9498,54.9059,54.9059,125235.0
2020-08-03 10:55:00,62.55,62.57,62.49,62.52,77409.0,54.9059,54.9235,54.8533,54.8796,77409.0
2020-08-03 11:00:00,62.52,62.59,62.51,62.59,224714.0,54.8796,54.9411,54.8708,54.9411,224714.0
2020-08-03 11:05:00,62.59,62.59,62.53,62.53,80180.0,54.9411,54.9411,54.8884,54.8884,80180.0
2020-08-03 11:10:00,62.53,62.57,62.52,62.53,80818.0,54.8884,54.9235,54.8796,54.8884,80818.0
2020-08-03 11:15:00,62.54,62.63,62.53,62.62,81483.0,54.8972,54.9762,54.8884,54.9674,81483.0
2020-08-03 11:20:00,62.61,62.63,62.58,62.61,50128.0,54.9586,54.9762,54.9323,54.9586,50128.0
2020-08-03 11:25:00,62.6,62.61,62.51,62.52,474470.0,54.9498,54.9586,54.8708,54.8796,474470.0
2020-08-03 11:30:00,62.53,62.61,62.52,62.57,84319.0,54.8884,54.9586,54.8796,54.9235,84319.0
2020-08-03 11:35:00,62.56,62.6,62.55,62.59,23471.0,54.9147,54.9498,54.9059,54.9411,23471.0
2020-08-03 11:40:00,62.59,62.62,62.55,62.61,81823.0,54.9411,54.9674,54.9059,54.9586,81823.0
2020-08-03 11:45:00,62.61,62.63,62.57,62.6,71214.0,54.9586,54.9762,54.9235,54.9498,71214.0
2020-08-03 11:50:00,62.6,62.61,62.52,62.53,62783.0,54.9498,54.9586,54.8796,54.8884,62783.0
2020-08-03 11:55:00,62.53,62.55,62.51,62.51,195252.0,54.8884,54.9059,54.8708,54.8708,195252.0
2020-08-03 12:00:00,62.52,62.55,62.5,62.55,84222.0,54.8796,54.9059,54.8621,54.9059,84222.0
2020-08-03 12:05:00,62.54,62.57,62.53,62.55,93158.0,54.8972,54.9235,54.8884,54.9059,93158.0
2020-08-03 12:10:00,62.55,62.56,62.52,62.55,49929.0,54.9059,54.9147,54.8796,54.9059,49929.0
2020-08-03 12:15:00,62.55,62.59,62.53,62.54,37972.0,54.9059,54.9411,54.8884,54.8972,37972.0
2020-08-03 12:20:00,62.53,62.55,62.52,62.53,72500.0,54.8884,54.9059,54.8796,54.8884,72500.0
2020-08-03 12:25:00,62.53,62.53,62.46,62.47,71413.0,54.8884,54.8884,54.8269,54.8357,71413.0
2020-08-03 12:30:00,62.47,62.48,62.44,62.44,46235.0,54.8357,54.8445,54.8094,54.8094,46235.0
2020-08-03 12:35:00,62.44,62.46,62.42,62.44,88032.0,54.8094,54.8269,54.7918,54.8094,88032.0
2020-08-03 12:40:00,62.44,62.44,62.42,62.42,63645.0,54.8094,54.8094,54.7918,54.7918,63645.0
2020-08-03 12:45:00,62.43,62.5,62.42,62.5,127757.0,54.8006,54.8621,54.7918,54.8621,127757.0
2020-08-03 12:50:00,62.49,62.52,62.46,62.51,154813.0,54.8533,54.8796,54.8269,54.8708,154813.0
2020-08-03 12:55:00,62.51,62.51,62.47,62.48,39565.0,54.8708,54.8708,54.8357,54.8445,39565.0
2020-08-03 13:00:00,62.49,62.5,62.47,62.5,14648.0,54.8533,54.8621,54.8357,54.8621,14648.0
2020-08-03 13:05:00,62.5,62.52,62.48,62.51,19382.0,54.8621,54.8796,54.8445,54.8708,19382.0
2020-08-03 13:10:00,62.51,62.54,62.48,62.5,25498.0,54.8708,54.8972,54.8445,54.8621,25498.0
2020-08-03 13:15:00,62.5,62.52,62.47,62.48,59852.0,54.8621,54.8796,54.8357,54.8445,59852.0
2020-08-03 13:20:00,62.49,62.54,62.48,62.53,32470.0,54.8533,54.8972,54.8445,54.8884,32470.0
2020-08-03 13:25:00,62.54,62.55,62.52,62.54,20263.0,54.8972,54.9059,54.8796,54.8972,20263.0
2020-08-03 13:30:00,62.54,62.56,62.53,62.55,40534.0,54.8972,54.9147,54.8884,54.9059,40534.0
2020-08-03 13:35:00,62.55,62.57,62.53,62.57,44808.0,54.9059,54.9235,54.8884,54.9235,44808.0
2020-08-03 13:40:00,62.56,62.58,62.53,62.55,42232.0,54.9147,54.9323,54.8884,54.9059,42232.0
2020-08-03 13:45:00,62.55,62.56,62.52,62.53,39528.0,54.9059,54.9147,54.8796,54.8884,39528.0
2020-08-03 13:50:00,62.52,62.56,62.51,62.55,66097.0,54.8796,54.9147,54.8708,54.9059,66097.0
2020-08-03 13:55:00,62.55,62.55,62.53,62.53,19609.0,54.9059,54.9059,54.8884,54.8884,19609.0
2020-08-03 14:00:00,62.53,62.59,62.53,62.59,67976.0,54.8884,54.9411,54.8884,54.9411,67976.0
2020-08-03 14:05:00,62.59,62.59,62.56,62.57,50197.0,54.9411,54.9411,54.9147,54.9235,50197.0
2020-08-03 14:10:00,62.57,62.59,62.55,62.59,64469.0,54.9235,54.9411,54.9059,54.9411,64469.0
2020-08-03 14:15:00,62.59,62.61,62.58,62.6,73012.0,54.9411,54.9586,54.9323,54.9498,73012.0
2020-08-03 14:20:00,62.59,62.61,62.58,62.59,42020.0,54.9411,54.9586,54.9323,54.9411,42020.0
2020-08-03 14:25:00,62.58,62.59,62.56,62.58,29708.0,54.9323,54.9411,54.9147,54.9323,29708.0
2020-08-03 14:30:00,62.58,62.59,62.56,62.59,54619.0,54.9323,54.9411,54.9147,54.9411,54619.0
2020-08-03 14:35:00,62.59,62.61,62.58,62.59,35213.0,54.9411,54.9586,54.9323,54.9411,35213.0
2020-08-03 14:40:00,62.59,62.6,62.57,62.58,28075.0,54.9411,54.9498,54.9235,54.9323,28075.0
2020-08-03 14:45:00,62.58,62.6,62.57,62.6,22425.0,54.9323,54.9498,54.9235,54.9498,22425.0
2020-08-03 14:50:00,62.59,62.61,62.57,62.58,52863.0,54.9411,54.9586,54.9235,54.9323,52863.0
2020-08-03 14:55:00,62.58,62.59,62.56,62.59,124157.0,54.9323,54.9411,54.9147,54.9411,124157.0
2020-08-03 15:00:00,62.59,62.61,62.55,62.59,138681.0,54.9411,54.9586,54.9059,54.9411,138681.0
2020-08-03 15:05:00,62.59,62.61,62.57,62.61,116569.0,54.9411,54.9586,54.9235,54.9586,116569.0
2020-08-03 15:10:00,62.61,62.62,62.58,62.61,175486.0,54.9586,54.9674,54.9323,54.9586,175486.0
2020-08-03 15:15:00,62.6,62.61,62.55,62.56,147538.0,54.9498,54.9586,54.9059,54.9147,147538.0
2020-08-03 15:20:00,62.55,62.58,62.54,62.57,160226.0,54.9059,54.9323,54.8972,54.9235,160226.0
2020-08-03 15:25:00,62.57,62.59,62.55,62.57,76728.0,54.9235,54.9411,54.9059,54.9235,76728.0
2020-08-03 15:30:00,62.57,62.61,62.49,62.51,221848.0,54.9235,54.9586,54.8533,54.8708,221848.0
2020-08-03 15:35:00,62.51,62.56,62.51,62.55,172942.0,54.8708,54.9147,54.8708,54.9059,172942.0
2020-08-03 15:40:00,62.55,62.57,62.51,62.53,234435.0,54.9059,54.9235,54.8708,54.8884,234435.0
2020-08-03 15:45:00,62.52,62.56,62.51,62.52,109182.0,54.8796,54.9147,54.8708,54.8796,109182.0
2020-08-03 15:50:00,62.53,62.57,62.47,62.56,366440.0,54.8884,54.9235,54.8357,54.9147,366440.0
2020-08-03 15:55:00,62.56,62.57,62.49,62.52,611510.0,54.9147,54.9235,54.8533,54.8796,611510.0
2020-08-04 09:30:00,62.43,62.51,62.33,62.47,125012.0,54.8006,54.8708,54.7128,54.8357,125012.0
2020-08-04 09:35:00,62.47,62.59,62.4,62.55,69842.0,54.8357,54.9411,54.7743,54.9059,69842.0
2020-08-04 09:40:00,62.56,62.66,62.56,62.62,98387.0,54.9147,55.0025,54.9147,54.9674,98387.0
2020-08-04 09:45:00,62.63,62.69,62.55,62.58,48907.0,54.9762,55.0288,54.9059,54.9323,48907.0
2020-08-04 09:50:00,62.56,62.62,62.54,62.6,50540.0,54.9147,54.9674,54.8972,54.9498,50540.0
2020-08-04 09:55:00,62.61,62.64,62.55,62.57,44725.0,54.9586,54.9849,54.9059,54.9235,44725.0
2020-08-04 10:00:00,62.57,62.62,62.54,62.57,40220.0,54.9235,54.9674,54.8972,54.9235,40220.0
2020-08-04 10:05:00,62.57,62.62,62.48,62.62,31346.0,54.9235,54.9674,54.8445,54.9674,31346.0
2020-08-04 10:10:00,62.61,62.7,62.61,62.65,70500.0,54.9586,55.0376,54.9586,54.9937,70500.0
2020-08-04 10:15:00,62.66,62.7,62.64,62.68,74594.0,55.0025,55.0376,54.9849,55.0201,74594.0
2020-08-04 10:20:00,62.68,62.69,62.6,62.64,69622.0,55.0201,55.0288,54.9498,54.9849,69622.0
2020-08-04 10:25:00,62.64,62.66,62.62,62.66,61054.0,54.9849,55.0025,54.9674,55.0025,61054.0
2020-08-04 10:30:00,62.66,62.66,62.61,62.64,49413.0,55.0025,55.0025,54.9586,54.9849,49413.0
2020-08-04 10:35:00,62.65,62.72,62.63,62.72,79550.0,54.9937,55.0552,54.9762,55.0552,79550.0
2020-08-04 10:40:00,62.72,62.77,62.71,62.76,38996.0,55.0552,55.0991,55.0464,55.0903,38996.0
2020-08-04 10:45:00,62.77,62.89,62.76,62.87,113772.0,55.0991,55.2044,55.0903,55.1868,113772.0
2020-08-04 10:50:00,62.87,62.92,62.85,62.9,68365.0,55.1868,55.2307,55.1693,55.2132,68365.0
2020-08-04 10:55:00,62.9,62.94,62.87,62.92,115137.0,55.2132,55.2483,55.1868,55.2307,115137.0
2020-08-04 11:00:00,62.92,63.01,62.92,62.94,119373.0,55.2307,55.3097,55.2307,55.2483,119373.0
2020-08-04 11:05:00,62.93,62.97,62.93,62.95,57129.0,55.2395,55.2746,55.2395,55.2571,57129.0
2020-08-04 11:10:00,62.95,63.04,62.94,62.98,35008.0,55.2571,55.3361,55.2483,55.2834,35008.0
2020-08-04 11:15:00,62.99,63.06,62.99,63.05,44804.0,55.2922,55.3536,55.2922,55.3448,44804.0
2020-08-04 11:20:00,63.05,63.13,63.04,63.12,310921.0,55.3448,55.4151,55.3361,55.4063,310921.0
2020-08-04 11:25:00,63.13,63.18,63.1,63.13,324842.0,55.4151,55.459,55.3887,55.4151,324842.0
2020-08-04 11:30:00,63.13,63.18,63.13,63.16,48274.0,55.4151,55.459,55.4151,55.4414,48274.0
2020-08-04 11:35:00,63.16,63.19,63.15,63.17,73687.0,55.4414,55.4677,55.4326,55.4502,73687.0
2020-08-04 11:40:00,63.17,63.18,63.14,63.16,61396.0,55.4502,55.459,55.4238,55.4414,61396.0
2020-08-04 11:45:00,63.15,63.16,63.1,63.11,33447.0,55.4326,55.4414,55.3887,55.3975,33447.0
2020-08-04 11:50:00,63.1,63.15,63.08,63.14,50062.0,55.3887,55.4326,55.3712,55.4238,50062.0
2020-08-04 11:55:00,63.14,63.14,63.05,63.05,75825.0,55.4238,55.4238,55.3448,55.3448,75825.0
2020-08-04 12:00:00,63.05,63.1,63.05,63.09,31448.0,55.3448,55.3887,55.3448,55.38,31448.0
2020-08-04 12:05:00,63.09,63.1,63.05,63.07,63606.0,55.38,55.3887,55.3448,55.3624,63606.0
2020-08-04 12:10:00,63.07,63.11,63.05,63.1,39020.0,55.3624,55.3975,55.3448,55.3887,39020.0
2020-08-04 12:15:00,63.11,63.11,63.07,63.1,46448.0,55.3975,55.3975,55.3624,55.3887,46448.0
2020-08-04 12:20:00,63.1,63.15,63.09,63.15,37643.0,55.3887,55.4326,55.38,55.4326,37643.0
2020-08-04 12:25:00,63.15,63.15,63.11,63.14,46567.0,55.4326,55.4326,55.3975,55.4238,46567.0
2020-08-04 12:30:00,63.13,63.13,63.08,63.1,96651.0,55.4151,55.4151,55.3712,55.3887,96651.0
2020-08-04 12:35:00,63.09,63.1,63.05,63.05,84526.0,55.38,55.3887,55.3448,55.3448,84526.0
2020-08-04 12:40:00,63.05,63.08,63.04,63.06,77775.0,55.3448,55.3712,55.3361,55.3536,77775.0
2020-08-04 12:45:00,63.06,63.08,63.06,63.07,49957.0,55.3536,55.3712,55.3536,55.3624,49957.0
2020-08-04 12:50:00,63.06,63.08,63.04,63.05,35447.0,55.3536,55.3712,55.3361,55.3448,35447.0
2020-08-04 12:55:00,63.05,63.08,63.04,63.06,43258.0,55.3448,55.3712,55.3361,55.3536,43258.0
2020-08-04 13:00:00,63.06,63.06,63.01,63.04,66441.0,55.3536,55.3536,55.3097,55.3361,66441.0
2020-08-04 13:05:00,63.04,63.06,63.03,63.03,42261.0,55.3361,55.3536,55.3273,55.3273,42261.0
2020-08-04 13:10:00,63.03,63.08,63.02,63.07,33769.0,55.3273,55.3712,55.3185,55.3624,33769.0
2020-08-04 13:15:00,63.07,63.1,63.06,63.1,76098.0,55.3624,55.3887,55.3536,55.3887,76098.0
2020-08-04 13:20:00,63.09,63.14,63.09,63.14,254956.0,55.38,55.4238,55.38,55.4238,254956.0
2020-08-04 13:25:00,63.14,63.17,63.13,63.15,37535.0,55.4238,55.4502,55.4151,55.4326,37535.0
2020-08-04 13:30:00,63.14,63.15,63.11,63.13,66013.0,55.4238,55.4326,55.3975,55.4151,66013.0
2020-08-04 13:35:00,63.13,63.13,63.11,63.12,22314.0,55.4151,55.4151,55.3975,55.4063,22314.0
2020-08-04 13:40:00,63.13,63.13,63.08,63.08,39050.0,55.4151,55.4151,55.3712,55.3712,39050.0
2020-08-04 13:45:00,63.08,63.1,63.07,63.09,33316.0,55.3712,55.3887,55.3624,55.38,33316.0
2020-08-04 13:50:00,63.09,63.12,63.08,63.1,32603.0,55.38,55.4063,55.3712,55.3887,32603.0
2020-08-04 13:55:00,63.09,63.11,63.07,63.1,222976.0,55.38,55.3975,55.3624,55.3887,222976.0
2020-08-04 14:00:00,63.1,63.11,63.09,63.11,37278.0,55.3887,55.3975,55.38,55.3975,37278.0
2020-08-04 14:05:00,63.11,63.11,63.08,63.1,37053.0,55.3975,55.3975,55.3712,55.3887,37053.0
2020-08-04 14:10:00,63.11,63.15,63.1,63.15,54500.0,55.3975,55.4326,55.3887,55.4326,54500.0
2020-08-04 14:15:00,63.14,63.19,63.14,63.18,62257.0,55.4238,55.4677,55.4238,55.459,62257.0
2020-08-04 14:20:00,63.18,63.2,63.17,63.19,132410.0,55.459,55.4765,55.4502,55.4677,132410.0
2020-08-04 14:25:00,63.18,63.2,63.16,63.17,60811.0,55.459,55.4765,55.4414,55.4502,60811.0
2020-08-04 14:30:00,63.17,63.18,63.13,63.15,98335.0,55.4502,55.459,55.4151,55.4326,98335.0
2020-08-04 14:35:00,63.15,63.16,63.09,63.11,136582.0,55.4326,55.4414,55.38,55.3975,136582.0
2020-08-04 14:40:00,63.1,63.16,63.1,63.15,63162.0,55.3887,55.4414,55.3887,55.4326,63162.0
2020-08-04 14:45:00,63.15,63.18,63.14,63.17,52232.0,55.4326,55.459,55.4238,55.4502,52232.0
2020-08-04 14:50:00,63.17,63.22,63.16,63.21,119854.0,55.4502,55.4941,55.4414,55.4853,119854.0
2020-08-04 14:55:00,63.2,63.22,63.16,63.21,90661.0,55.4765,55.4941,55.4414,55.4853,90661.0
2020-08-04 15:00:00,63.21,63.25,63.2,63.25,54264.0,55.4853,55.5204,55.4765,55.5204,54264.0
2020-08-04 15:05:00,63.24,63.26,63.22,63.24,41303.0,55.5116,55.5292,55.4941,55.5116,41303.0
2020-08-04 15:10:00,63.24,63.26,63.22,63.25,178088.0,55.5116,55.5292,55.4941,55.5204,178088.0
2020-08-04 15:15:00,63.25,63.26,63.2,63.22,66480.0,55.5204,55.5292,55.4765,55.4941,66480.0
2020-08-04 15:20:00,63.22,63.24,63.19,63.24,93692.0,55.4941,55.5116,55.4677,55.5116,93692.0
2020-08-04 15:25:00,63.24,63.24,63.21,63.24,71197.0,55.5116,55.5116,55.4853,55.5116,71197.0
2020-08-04 15:30:00,63.24,63.26,63.17,63.21,164104.0,55.5116,55.5292,55.4502,55.4853,164104.0
2020-08-04 15:35:00,63.22,63.23,63.19,63.22,104872.0,55.4941,55.5028,55.4677,55.4941,104872.0
2020-08-04 15:40:00,63.23,63.27,63.21,63.25,166816.0,55.5028,55.538,55.4853,55.5204,166816.0
2020-08-04 15:45:00,63.25,63.28,63.24,63.27,227511.0,55.5204,55.5467,55.5116,55.538,227511.0
2020-08-04 15:50:00,63.26,63.3,63.23,63.26,363309.0,55.5292,55.5643,55.5028,55.5292,363309.0
2020-08-04 15:55:00,63.27,63.33,63.26,63.33,495179.0,55.538,55.5906,55.5292,55.5906,495179.0
2020-08-05 09:30:00,63.41,63.54,63.32,63.41,171075.0,55.6609,55.775,55.5818,55.6609,171075.0
2020-08-05 09:35:00,63.41,63.49,63.35,63.49,181761.0,55.6609,55.7311,55.6082,55.7311,181761.0
2020-08-05 09:40:00,63.49,63.51,63.42,63.47,203713.0,55.7311,55.7486,55.6696,55.7135,203713.0
2020-08-05 09:45:00,63.47,63.49,63.24,63.25,129650.0,55.7135,55.7311,55.5116,55.5204,129650.0
2020-08-05 09:50:00,63.26,63.38,63.23,63.35,117273.0,55.5292,55.6345,55.5028,55.6082,117273.0
2020-08-05 09:55:00,63.35,63.37,63.27,63.27,236682.0,55.6082,55.6257,55.538,55.538,236682.0
2020-08-05 10:00:00,63.27,63.3,63.22,63.24,61600.0,55.538,55.5643,55.4941,55.5116,61600.0
2020-08-05 10:05:00,63.24,63.25,63.19,63.2,79613.0,55.5116,55.5204,55.4677,55.4765,79613.0
2020-08-05 10:10:00,63.2,63.26,63.18,63.24,158746.0,55.4765,55.5292,55.459,55.5116,158746.0
2020-08-05 10:15:00,63.24,63.29,63.23,63.28,89460.0,55.5116,55.5555,55.5028,55.5467,89460.0
2020-08-05 10:20:00,63.27,63.28,63.24,63.27,49130.0,55.538,55.5467,55.5116,55.538,49130.0
2020-08-05 10:25:00,63.27,63.28,63.22,63.25,51237.0,55.538,55.5467,55.4941,55.5204,51237.0
2020-08-05 10:30:00,63.25,63.32,63.24,63.29,50425.0,55.5204,55.5818,55.5116,55.5555,50425.0
2020-08-05 10:35:00,63.29,63.31,63.22,63.23,60873.0,55.5555,55.5731,55.4941,55.5028,60873.0
2020-08-05 10:40:00,63.23,63.27,63.21,63.24,38896.0,55.5028,55.538,55.4853,55.5116,38896.0
2020-08-05 10:45:00,63.24,63.26,63.22,63.23,49965.0,55.5116,55.5292,55.4941,55.5028,49965.0
2020-08-05 10:50:00,63.23,63.24,63.17,63.18,79807.0,55.5028,55.5116,55.4502,55.459,79807.0
2020-08-05 10:55:00,63.18,63.24,63.16,63.21,61500.0,55.459,55.5116,55.4414,55.4853,61500.0
2020-08-05 11:00:00,63.21,63.24,63.15,63.15,92240.0,55.4853,55.5116,55.4326,55.4326,92240.0
2020-08-05 11:05:00,63.15,63.19,63.15,63.19,28154.0,55.4326,55.4677,55.4326,55.4677,28154.0
2020-08-05 11:10:00,63.19,63.23,63.19,63.22,38181.0,55.4677,55.5028,55.4677,55.4941,38181.0
2020-08-05 11:15:00,63.22,63.26,63.2,63.26,296544.0,55.4941,55.5292,55.4765,55.5292,296544.0
2020-08-05 11:20:00,63.25,63.26,63.18,63.2,71924.0,55.5204,55.5292,55.459,55.4765,71924.0
2020-08-05 11:25:00,63.19,63.23,63.17,63.18,60247.0,55.4677,55.5028,55.4502,55.459,60247.0
2020-08-05 11:30:00,63.18,63.23,63.16,63.21,50095.0,55.459,55.5028,55.4414,55.4853,50095.0
2020-08-05 11:35:00,63.22,63.23,63.18,63.19,113910.0,55.4941,55.5028,55.459,55.4677,113910.0
2020-08-05 11:40:00,63.19,63.2,63.11,63.15,123111.0,55.4677,55.4765,55.3975,55.4326,123111.0
2020-08-05 11:45:00,63.15,63.15,63.07,63.07,83585.0,55.4326,55.4326,55.3624,55.3624,83585.0
2020-08-05 11:50:00,63.07,63.1,63.05,63.05,82886.0,55.3624,55.3887,55.3448,55.3448,82886.0
2020-08-05 11:55:00,63.06,63.06,63.02,63.03,62365.0,55.3536,55.3536,55.3185,55.3273,62365.0
2020-08-05 12:00:00,63.02,63.05,63.0,63.02,100128.0,55.3185,55.3448,55.301,55.3185,100128.0
2020-08-05 12:05:00,63.02,63.1,63.02,63.09,412544.0,55.3185,55.3887,55.3185,55.38,412544.0
2020-08-05 12:10:00,63.09,63.18,63.09,63.16,27776.0,55.38,55.459,55.38,55.4414,27776.0
2020-08-05 12:15:00,63.16,63.17,63.13,63.14,14801.0,55.4414,55.4502,55.4151,55.4238,14801.0
2020-08-05 12:20:00,63.14,63.15,63.08,63.08,37865.0,55.4238,55.4326,55.3712,55.3712,37865.0
2020-08-05 12:25:00,63.08,63.09,63.04,63.08,138139.0,55.3712,55.38,55.3361,55.3712,138139.0
2020-08-05 12:30:00,63.08,63.12,63.06,63.12,198761.0,55.3712,55.4063,55.3536,55.4063,198761.0
2020-08-05 12:35:00,63.11,63.13,63.07,63.13,49017.0,55.3975,55.4151,55.3624,55.4151,49017.0
2020-08-05 12:40:00,63.12,63.15,63.11,63.14,36414.0,55.4063,55.4326,55.3975,55.4238,36414.0
2020-08-05 12:45:00,63.14,63.15,63.13,63.15,30071.0,55.4238,55.4326,55.4151,55.4326,30071.0
2020-08-05 12:50:00,63.15,63.17,63.13,63.17,26630.0,55.4326,55.4502,55.4151,55.4502,26630.0
2020-08-05 12:55:00,63.17,63.18,63.15,63.17,36616.0,55.4502,55.459,55.4326,55.4502,36616.0
2020-08-05 13:00:00,63.17,63.18,63.13,63.14,84251.0,55.4502,55.459,55.4151,55.4238,84251.0
2020-08-05 13:05:00,63.14,63.14,63.12,63.13,38205.0,55.4238,55.4238,55.4063,55.4151,38205.0
2020-08-05 13:10:00,63.14,63.16,63.13,63.15,26709.0,55.4238,55.4414,55.4151,55.4326,26709.0
2020-08-05 13:15:00,63.15,63.18,63.14,63.15,66372.0,55.4326,55.459,55.4238,55.4326,66372.0
2020-08-05 13:20:00,63.15,63.17,63.13,63.17,53080.0,55.4326,55.4502,55.4151,55.4502,53080.0
2020-08-05 13:25:00,63.17,63.2,63.16,63.19,39757.0,55.4502,55.4765,55.4414,55.4677,39757.0
2020-08-05 13:30:00,63.18,63.21,63.18,63.2,27420.0,55.459,55.4853,55.459,55.4765,27420.0
2020-08-05 13:35:00,63.21,63.21,63.19,63.21,46348.0,55.4853,55.4853,55.4677,55.4853,46348.0
2020-08-05 13:40:00,63.2,63.2,63.18,63.2,22121.0,55.4765,55.4765,55.459,55.4765,22121.0
2020-08-05 13:45:00,63.19,63.19,63.16,63.17,16885.0,55.4677,55.4677,55.4414,55.4502,16885.0
2020-08-05 13:50:00,63.17,63.17,63.12,63.13,45774.0,55.4502,55.4502,55.4063,55.4151,45774.0
2020-08-05 13:55:00,63.13,63.15,63.11,63.15,34078.0,55.4151,55.4326,55.3975,55.4326,34078.0
2020-08-05 14:00:00,63.14,63.17,63.14,63.16,22422.0,55.4238,55.4502,55.4238,55.4414,22422.0
2020-08-05 14:05:00,63.16,63.17,63.15,63.16,39878.0,55.4414,55.4502,55.4326,55.4414,39878.0
2020-08-05 14:10:00,63.16,63.18,63.15,63.17,18572.0,55.4414,55.459,55.4326,55.4502,18572.0
2020-08-05 14:15:00,63.17,63.19,63.16,63.18,31901.0,55.4502,55.4677,55.4414,55.459,31901.0
2020-08-05 14:20:00,63.18,63.19,63.15,63.16,17010.0,55.459,55.4677,55.4326,55.4414,17010.0
2020-08-05 14:25:00,63.15,63.16,63.12,63.13,22644.0,55.4326,55.4414,55.4063,55.4151,22644.0
2020-08-05 14:30:00,63.13,63.14,63.11,63.12,14176.0,55.4151,55.4238,55.3975,55.4063,14176.0
2020-08-05 14:35:00,63.12,63.13,63.1,63.11,29563.0,55.4063,55.4151,55.3887,55.3975,29563.0
2020-08-05 14:40:00,63.11,63.12,63.09,63.1,38063.0,55.3975,55.4063,55.38,55.3887,38063.0
2020-08-05 14:45:00,63.1,63.12,63.08,63.1,53045.0,55.3887,55.4063,55.3712,55.3887,53045.0
2020-08-05 14:50:00,63.1,63.11,63.09,63.1,21455.0,55.3887,55.3975,55.38,55.3887,21455.0
2020-08-05 14:55:00,63.09,63.11,63.08,63.1,63393.0,55.38,55.3975,55.3712,55.3887,63393.0
2020-08-05 15:00:00,63.1,63.13,63.09,63.11,40560.0,55.3887,55.4151,55.38,55.3975,40560.0
2020-08-05 15:05:00,63.11,63.12,63.06,63.07,81309.0,55.3975,55.4063,55.3536,55.3624,81309.0
2020-08-05 15:10:00,63.07,63.08,63.02,63.05,96369.0,55.3624,55.3712,55.3185,55.3448,96369.0
2020-08-05 15:15:00,63.05,63.08,63.03,63.08,124250.0,55.3448,55.3712,55.3273,55.3712,124250.0
2020-08-05 15:20:00,63.07,63.1,63.06,63.09,158077.0,55.3624,55.3887,55.3536,55.38,158077.0
2020-08-05 15:25:00,63.09,63.11,63.07,63.1,106457.0,55.38,55.3975,55.3624,55.3887,106457.0
2020-08-05 15:30:00,63.1,63.13,63.09,63.13,52356.0,55.3887,55.4151,55.38,55.4151,52356.0
2020-08-05 15:35:00,63.13,63.15,63.11,63.12,53512.0,55.4151,55.4326,55.3975,55.4063,53512.0
2020-08-05 15:40:00,63.13,63.13,63.08,63.1,100747.0,55.4151,55.4151,55.3712,55.3887,100747.0
2020-08-05 15:45:00,63.1,63.13,63.07,63.09,100147.0,55.3887,55.4151,55.3624,55.38,100147.0
2020-08-05 15:50:00,63.08,63.18,63.07,63.18,259780.0,55.3712,55.459,55.3624,55.459,259780.0
2020-08-05 15:55:00,63.17,63.23,63.16,63.17,399184.0,55.4502,55.5028,55.4414,55.4502,399184.0
2020-08-06 09:30:00,62.98,63.09,62.92,63.05,151330.0,55.2834,55.38,55.2307,55.3448,151330.0
2020-08-06 09:35:00,63.05,63.09,63.0,63.04,76285.0,55.3448,55.38,55.301,55.3361,76285.0
2020-08-06 09:40:00,63.05,63.14,63.04,63.11,65614.0,55.3448,55.4238,55.3361,55.3975,65614.0
2020-08-06 09:45:00,63.11,63.21,63.09,63.18,190464.0,55.3975,55.4853,55.38,55.459,190464.0
2020-08-06 09:50:00,63.18,63.18,63.08,63.17,114258.0,55.459,55.459,55.3712,55.4502,114258.0
2020-08-06 09:55:00,63.17,63.22,63.11,63.13,115752.0,55.4502,55.4941,55.3975,55.4151,115752.0
2020-08-06 10:00:00,63.14,63.2,63.14,63.17,76586.0,55.4238,55.4765,55.4238,55.4502,76586.0
2020-08-06 10:05:00,63.18,63.2,63.1,63.12,55184.0,55.459,55.4765,55.3887,55.4063,55184.0
2020-08-06 10:10:00,63.12,63.16,63.1,63.13,58095.0,55.4063,55.4414,55.3887,55.4151,58095.0
2020-08-06 10:15:00,63.13,63.19,63.12,63.18,61509.0,55.4151,55.4677,55.4063,55.459,61509.0
2020-08-06 10:20:00,63.17,63.27,63.16,63.25,60572.0,55.4502,55.538,55.4414,55.5204,60572.0
2020-08-06 10:25:00,63.24,63.29,63.23,63.25,55590.0,55.5116,55.5555,55.5028,55.5204,55590.0
2020-08-06 10:30:00,63.25,63.27,63.23,63.23,41310.0,55.5204,55.538,55.5028,55.5028,41310.0
2020-08-06 10:35:00,63.23,63.23,63.08,63.09,423147.0,55.5028,55.5028,55.3712,55.38,423147.0
2020-08-06 10:40:00,63.09,63.11,63.07,63.09,44618.0,55.38,55.3975,55.3624,55.38,44618.0
2020-08-06 10:45:00,63.09,63.14,63.08,63.12,88509.0,55.38,55.4238,55.3712,55.4063,88509.0
2020-08-06 10:50:00,63.11,63.13,63.06,63.13,41486.0,55.3975,55.4151,55.3536,55.4151,41486.0
2020-08-06 10:55:00,63.13,63.2,63.13,63.14,102127.0,55.4151,55.4765,55.4151,55.4238,102127.0
2020-08-06 11:00:00,63.14,63.15,63.09,63.1,72593.0,55.4238,55.4326,55.38,55.3887,72593.0
2020-08-06 11:05:00,63.1,63.12,63.03,63.03,23509.0,55.3887,55.4063,55.3273,55.3273,23509.0
2020-08-06 11:10:00,63.04,63.04,62.98,62.98,51724.0,55.3361,55.3361,55.2834,55.2834,51724.0
2020-08-06 11:15:00,62.98,62.99,62.95,62.98,26590.0,55.2834,55.2922,55.2571,55.2834,26590.0
2020-08-06 11:20:00,62.98,63.01,62.97,63.0,45331.0,55.2834,55.3097,55.2746,55.301,45331.0
2020-08-06 11:25:00,63.01,63.01,62.97,62.97,56742.0,55.3097,55.3097,55.2746,55.2746,56742.0
2020-08-06 11:30:00,62.96,62.99,62.95,62.98,61904.0,55.2658,55.2922,55.2571,55.2834,61904.0
2020-08-06 11:35:00,62.97,62.99,62.94,62.95,46709.0,55.2746,55.2922,55.2483,55.2571,46709.0
2020-08-06 11:40:00,62.95,62.96,62.92,62.94,27610.0,55.2571,55.2658,55.2307,55.2483,27610.0
2020-08-06 11:45:00,62.94,62.96,62.92,62.95,23622.0,55.2483,55.2658,55.2307,55.2571,23622.0
2020-08-06 11:50:00,62.95,62.97,62.92,62.95,35889.0,55.2571,55.2746,55.2307,55.2571,35889.0
2020-08-06 11:55:00,62.95,62.97,62.93,62.94,23810.0,55.2571,55.2746,55.2395,55.2483,23810.0
2020-08-06 12:00:00,62.94,62.99,62.94,62.97,19769.0,55.2483,55.2922,55.2483,55.2746,19769.0
2020-08-06 12:05:00,62.97,62.99,62.95,62.98,18102.0,55.2746,55.2922,55.2571,55.2834,18102.0
2020-08-06 12:10:00,62.98,63.07,62.97,63.05,61339.0,55.2834,55.3624,55.2746,55.3448,61339.0
2020-08-06 12:15:00,63.06,63.06,63.03,63.03,23247.0,55.3536,55.3536,55.3273,55.3273,23247.0
2020-08-06 12:20:00,63.03,63.04,62.99,62.99,46964.0,55.3273,55.3361,55.2922,55.2922,46964.0
2020-08-06 12:25:00,63.0,63.0,62.95,62.98,21899.0,55.301,55.301,55.2571,55.2834,21899.0
2020-08-06 12:30:00,62.99,62.99,62.96,62.97,135230.0,55.2922,55.2922,55.2658,55.2746,135230.0
2020-08-06 12:35:00,62.97,63.0,62.97,62.97,18124.0,55.2746,55.301,55.2746,55.2746,18124.0
2020-08-06 12:40:00,62.96,63.0,62.94,63.0,19715.0,55.2658,55.301,55.2483,55.301,19715.0
2020-08-06 12:45:00,63.0,63.01,62.97,62.97,18341.0,55.301,55.3097,55.2746,55.2746,18341.0
2020-08-06 12:50:00,62.96,62.96,62.92,62.94,82773.0,55.2658,55.2658,55.2307,55.2483,82773.0
2020-08-06 12:55:00,62.94,62.96,62.93,62.96,23415.0,55.2483,55.2658,55.2395,55.2658,23415.0
2020-08-06 13:00:00,62.96,63.0,62.95,62.99,36304.0,55.2658,55.301,55.2571,55.2922,36304.0
2020-08-06 13:05:00,62.99,63.0,62.96,63.0,13056.0,55.2922,55.301,55.2658,55.301,13056.0
2020-08-06 13:10:00,63.0,63.01,62.99,62.99,16351.0,55.301,55.3097,55.2922,55.2922,16351.0
2020-08-06 13:15:00,62.99,63.01,62.98,62.99,15329.0,55.2922,55.3097,55.2834,55.2922,15329.0
2020-08-06 13:20:00,63.0,63.02,62.98,62.99,30975.0,55.301,55.3185,55.2834,55.2922,30975.0
2020-08-06 13:25:00,62.99,63.02,62.98,63.01,17555.0,55.2922,55.3185,55.2834,55.3097,17555.0
2020-08-06 13:30:00,63.02,63.03,63.0,63.01,18511.0,55.3185,55.3273,55.301,55.3097,18511.0
2020-08-06 13:35:00,63.01,63.04,63.0,63.04,9381.0,55.3097,55.3361,55.301,55.3361,9381.0
2020-08-06 13:40:00,63.05,63.08,63.03,63.08,14320.0,55.3448,55.3712,55.3273,55.3712,14320.0
2020-08-06 13:45:00,63.07,63.12,63.07,63.12,26552.0,55.3624,55.4063,55.3624,55.4063,26552.0
2020-08-06 13:50:00,63.11,63.12,63.09,63.1,19442.0,55.3975,55.4063,55.38,55.3887,19442.0
2020-08-06 13:55:00,63.1,63.1,63.08,63.1,14984.0,55.3887,55.3887,55.3712,55.3887,14984.0
2020-08-06 14:00:00,63.1,63.16,63.08,63.12,110632.0,55.3887,55.4414,55.3712,55.4063,110632.0
2020-08-06 14:05:00,63.12,63.14,63.1,63.12,81207.0,55.4063,55.4238,55.3887,55.4063,81207.0
2020-08-06 14:10:00,63.12,63.14,63.1,63.13,30463.0,55.4063,55.4238,55.3887,55.4151,30463.0
2020-08-06 14:15:00,63.12,63.15,63.12,63.12,47229.0,55.4063,55.4326,55.4063,55.4063,47229.0
2020-08-06 14:20:00,63.12,63.17,63.12,63.15,28426.0,55.4063,55.4502,55.4063,55.4326,28426.0
2020-08-06 14:25:00,63.15,63.15,63.13,63.13,21666.0,55.4326,55.4326,55.4151,55.4151,21666.0
2020-08-06 14:30:00,63.14,63.21,63.13,63.19,48246.0,55.4238,55.4853,55.4151,55.4677,48246.0
2020-08-06 14:35:00,63.2,63.21,63.17,63.18,24154.0,55.4765,55.4853,55.4502,55.459,24154.0
2020-08-06 14:40:00,63.17,63.18,63.16,63.18,21533.0,55.4502,55.459,55.4414,55.459,21533.0
2020-08-06 14:45:00,63.18,63.19,63.14,63.18,18940.0,55.459,55.4677,55.4238,55.459,18940.0
2020-08-06 14:50:00,63.18,63.21,63.17,63.17,25688.0,55.459,55.4853,55.4502,55.4502,25688.0
2020-08-06 14:55:00,63.16,63.17,63.12,63.13,33337.0,55.4414,55.4502,55.4063,55.4151,33337.0
2020-08-06 15:00:00,63.14,63.17,63.13,63.16,52580.0,55.4238,55.4502,55.4151,55.4414,52580.0
2020-08-06 15:05:00,63.16,63.18,63.15,63.16,39988.0,55.4414,55.459,55.4326,55.4414,39988.0
2020-08-06 15:10:00,63.15,63.16,63.12,63.13,29624.0,55.4326,55.4414,55.4063,55.4151,29624.0
2020-08-06 15:15:00,63.13,63.19,63.13,63.19,34984.0,55.4151,55.4677,55.4151,55.4677,34984.0
2020-08-06 15:20:00,63.19,63.2,63.13,63.14,87290.0,55.4677,55.4765,55.4151,55.4238,87290.0
2020-08-06 15:25:00,63.13,63.13,63.08,63.12,139107.0,55.4151,55.4151,55.3712,55.4063,139107.0
2020-08-06 15:30:00,63.12,63.15,63.09,63.12,118493.0,55.4063,55.4326,55.38,55.4063,118493.0
2020-08-06 15:35:00,63.11,63.16,63.1,63.16,110085.0,55.3975,55.4414,55.3887,55.4414,110085.0
2020-08-06 15:40:00,63.15,63.16,63.13,63.15,166276.0,55.4326,55.4414,55.4151,55.4326,166276.0
2020-08-06 15:45:00,63.15,63.17,63.12,63.13,365333.0,55.4326,55.4502,55.4063,55.4151,365333.0
2020-08-06 15:50:00,63.13,63.21,63.13,63.19,800763.0,55.4151,55.4853,55.4151,55.4677,800763.0
2020-08-06 15:55:00,63.2,63.2,63.15,63.18,2493296.0,55.4765,55.4765,55.4326,55.459,2493296.0
2020-08-07 09:30:00,63.07,63.2,63.05,63.14,125876.0,55.3624,55.4765,55.3448,55.4238,125876.0
2020-08-07 09:35:00,63.14,63.17,63.0,63.05,54516.0,55.4238,55.4502,55.301,55.3448,54516.0
2020-08-07 09:40:00,63.06,63.21,63.06,63.18,84068.0,55.3536,55.4853,55.3536,55.459,84068.0
2020-08-07 09:45:00,63.2,63.27,63.2,63.27,61274.0,55.4765,55.538,55.4765,55.538,61274.0
2020-08-07 09:50:00,63.27,63.3,63.23,63.26,59589.0,55.538,55.5643,55.5028,55.5292,59589.0
2020-08-07 09:55:00,63.26,63.28,63.2,63.22,37800.0,55.5292,55.5467,55.4765,55.4941,37800.0
2020-08-07 10:00:00,63.2,63.23,63.17,63.22,68228.0,55.4765,55.5028,55.4502,55.4941,68228.0
2020-08-07 10:05:00,63.23,63.24,63.19,63.22,40824.0,55.5028,55.5116,55.4677,55.4941,40824.0
2020-08-07 10:10:00,63.21,63.25,63.2,63.25,100094.0,55.4853,55.5204,55.4765,55.5204,100094.0
2020-08-07 10:15:00,63.24,63.24,63.19,63.21,36011.0,55.5116,55.5116,55.4677,55.4853,36011.0
2020-08-07 10:20:00,63.21,63.21,63.15,63.19,37680.0,55.4853,55.4853,55.4326,55.4677,37680.0
2020-08-07 10:25:00,63.19,63.19,63.15,63.17,31396.0,55.4677,55.4677,55.4326,55.4502,31396.0
2020-08-07 10:30:00,63.18,63.24,63.17,63.21,160009.0,55.459,55.5116,55.4502,55.4853,160009.0
2020-08-07 10:35:00,63.21,63.21,63.12,63.13,34409.0,55.4853,55.4853,55.4063,55.4151,34409.0
2020-08-07 10:40:00,63.13,63.16,63.12,63.14,57841.0,55.4151,55.4414,55.4063,55.4238,57841.0
2020-08-07 10:45:00,63.14,63.15,63.09,63.1,59867.0,55.4238,55.4326,55.38,55.3887,59867.0
2020-08-07 10:50:00,63.11,63.12,63.08,63.1,65024.0,55.3975,55.4063,55.3712,55.3887,65024.0
2020-08-07 10:55:00,63.11,63.11,63.06,63.09,30124.0,55.3975,55.3975,55.3536,55.38,30124.0
2020-08-07 11:00:00,63.1,63.14,63.1,63.13,37479.0,55.3887,55.4238,55.3887,55.4151,37479.0
2020-08-07 11:05:00,63.13,63.18,63.12,63.18,29144.0,55.4151,55.459,55.4063,55.459,29144.0
2020-08-07 11:10:00,63.2,63.2,63.15,63.15,48224.0,55.4765,55.4765,55.4326,55.4326,48224.0
2020-08-07 11:15:00,63.15,63.15,63.11,63.12,43244.0,55.4326,55.4326,55.3975,55.4063,43244.0
2020-08-07 11:20:00,63.13,63.17,63.12,63.16,28473.0,55.4151,55.4502,55.4063,55.4414,28473.0
2020-08-07 11:25:00,63.16,63.16,63.12,63.13,105331.0,55.4414,55.4414,55.4063,55.4151,105331.0
2020-08-07 11:30:00,63.14,63.18,63.12,63.16,28365.0,55.4238,55.459,55.4063,55.4414,28365.0
2020-08-07 11:35:00,63.16,63.18,63.14,63.16,27938.0,55.4414,55.459,55.4238,55.4414,27938.0
2020-08-07 11:40:00,63.16,63.2,63.14,63.2,22890.0,55.4414,55.4765,55.4238,55.4765,22890.0
2020-08-07 11:45:00,63.2,63.22,63.19,63.21,34006.0,55.4765,55.4941,55.4677,55.4853,34006.0
2020-08-07 11:50:00,63.22,63.22,63.17,63.19,48132.0,55.4941,55.4941,55.4502,55.4677,48132.0
2020-08-07 11:55:00,63.19,63.24,63.19,63.23,36593.0,55.4677,55.5116,55.4677,55.5028,36593.0
2020-08-07 12:00:00,63.23,63.27,63.22,63.27,33451.0,55.5028,55.538,55.4941,55.538,33451.0
2020-08-07 12:05:00,63.28,63.32,63.27,63.3,28304.0,55.5467,55.5818,55.538,55.5643,28304.0
2020-08-07 12:10:00,63.3,63.34,63.3,63.31,19498.0,55.5643,55.5994,55.5643,55.5731,19498.0
2020-08-07 12:15:00,63.31,63.31,63.28,63.29,22888.0,55.5731,55.5731,55.5467,55.5555,22888.0
2020-08-07 12:20:00,63.28,63.35,63.28,63.35,17900.0,55.5467,55.6082,55.5467,55.6082,17900.0
2020-08-07 12:25:00,63.35,63.38,63.33,63.37,65598.0,55.6082,55.6345,55.5906,55.6257,65598.0
2020-08-07 12:30:00,63.36,63.4,63.36,63.38,30142.0,55.617,55.6521,55.617,55.6345,30142.0
2020-08-07 12:35:00,63.38,63.43,63.38,63.43,22596.0,55.6345,55.6784,55.6345,55.6784,22596.0
2020-08-07 12:40:00,63.43,63.44,63.41,63.43,21723.0,55.6784,55.6872,55.6609,55.6784,21723.0
2020-08-07 12:45:00,63.42,63.45,63.42,63.42,53794.0,55.6696,55.696,55.6696,55.6696,53794.0
2020-08-07 12:50:00,63.42,63.45,63.4,63.45,40694.0,55.6696,55.696,55.6521,55.696,40694.0
2020-08-07 12:55:00,63.44,63.47,63.41,63.42,178895.0,55.6872,55.7135,55.6609,55.6696,178895.0
2020-08-07 13:00:00,63.41,63.45,63.41,63.42,45780.0,55.6609,55.696,55.6609,55.6696,45780.0
2020-08-07 13:05:00,63.42,63.43,63.38,63.4,118318.0,55.6696,55.6784,55.6345,55.6521,118318.0
2020-08-07 13:10:00,63.41,63.46,63.37,63.45,111163.0,55.6609,55.7047,55.6257,55.696,111163.0
2020-08-07 13:15:00,63.45,63.48,63.43,63.45,159468.0,55.696,55.7223,55.6784,55.696,159468.0
2020-08-07 13:20:00,63.45,63.48,63.43,63.44,23079.0,55.696,55.7223,55.6784,55.6872,23079.0
2020-08-07 13:25:00,63.44,63.45,63.42,63.45,50306.0,55.6872,55.696,55.6696,55.696,50306.0
2020-08-07 13:30:00,63.44,63.46,63.41,63.41,24868.0,55.6872,55.7047,55.6609,55.6609,24868.0
2020-08-07 13:35:00,63.42,63.44,63.42,63.44,19705.0,55.6696,55.6872,55.6696,55.6872,19705.0
2020-08-07 13:40:00,63.44,63.45,63.41,63.42,30202.0,55.6872,55.696,55.6609,55.6696,30202.0
2020-08-07 13:45:00,63.42,63.44,63.38,63.38,59204.0,55.6696,55.6872,55.6345,55.6345,59204.0
2020-08-07 13:50:00,63.38,63.38,63.34,63.34,33071.0,55.6345,55.6345,55.5994,55.5994,33071.0
2020-08-07 13:55:00,63.35,63.38,63.32,63.32,59368.0,55.6082,55.6345,55.5818,55.5818,59368.0
2020-08-07 14:00:00,63.34,63.39,63.33,63.38,59431.0,55.5994,55.6433,55.5906,55.6345,59431.0
2020-08-07 14:05:00,63.38,63.38,63.3,63.32,71269.0,55.6345,55.6345,55.5643,55.5818,71269.0
2020-08-07 14:10:00,63.32,63.38,63.32,63.36,47953.0,55.5818,55.6345,55.5818,55.617,47953.0
2020-08-07 14:15:00,63.36,63.38,63.31,63.32,65696.0,55.617,55.6345,55.5731,55.5818,65696.0
2020-08-07 14:20:00,63.32,63.36,63.32,63.36,72239.0,55.5818,55.617,55.5818,55.617,72239.0
2020-08-07 14:25:00,63.35,63.37,63.34,63.34,51491.0,55.6082,55.6257,55.5994,55.5994,51491.0
2020-08-07 14:30:00,63.33,63.4,63.31,63.4,128102.0,55.5906,55.6521,55.5731,55.6521,128102.0
2020-08-07 14:35:00,63.4,63.42,63.38,63.38,50748.0,55.6521,55.6696,55.6345,55.6345,50748.0
2020-08-07 14:40:00,63.38,63.4,63.36,63.4,30524.0,55.6345,55.6521,55.617,55.6521,30524.0
2020-08-07 14:45:00,63.4,63.44,63.37,63.42,236246.0,55.6521,55.6872,55.6257,55.6696,236246.0
2020-08-07 14:50:00,63.42,63.43,63.39,63.39,37913.0,55.6696,55.6784,55.6433,55.6433,37913.0
2020-08-07 14:55:00,63.39,63.41,63.38,63.4,26827.0,55.6433,55.6609,55.6345,55.6521,26827.0
2020-08-07 15:00:00,63.4,63.42,63.37,63.4,50418.0,55.6521,55.6696,55.6257,55.6521,50418.0
2020-08-07 15:05:00,63.4,63.42,63.39,63.41,93707.0,55.6521,55.6696,55.6433,55.6609,93707.0
2020-08-07 15:10:00,63.42,63.43,63.34,63.36,527112.0,55.6696,55.6784,55.5994,55.617,527112.0
2020-08-07 15:15:00,63.36,63.41,63.36,63.38,80650.0,55.617,55.6609,55.617,55.6345,80650.0
2020-08-07 15:20:00,63.37,63.41,63.36,63.4,43226.0,55.6257,55.6609,55.617,55.6521,43226.0
2020-08-07 15:25:00,63.4,63.44,63.39,63.4,92625.0,55.6521,55.6872,55.6433,55.6521,92625.0
2020-08-07 15:30:00,63.4,63.43,63.36,63.4,97458.0,55.6521,55.6784,55.617,55.6521,97458.0
2020-08-07 15:35:00,63.4,63.44,63.38,63.42,106418.0,55.6521,55.6872,55.6345,55.6696,106418.0
2020-08-07 15:40:00,63.43,63.5,63.42,63.5,123453.0,55.6784,55.7399,55.6696,55.7399,123453.0
2020-08-07 15:45:00,63.49,63.57,63.48,63.55,132129.0,55.7311,55.8013,55.7223,55.7837,132129.0
2020-08-07 15:50:00,63.55,63.57,63.46,63.49,331108.0,55.7837,55.8013,55.7047,55.7311,331108.0
2020-08-07 15:55:00,63.49,63.55,63.47,63.54,515005.0,55.7311,55.7837,55.7135,55.775,515005.0
2020-08-10 09:30:00,63.58,63.67,63.54,63.56,126499.0,55.8101,55.8891,55.775,55.7925,126499.0
2020-08-10 09:35:00,63.57,63.57,63.44,63.54,53720.0,55.8013,55.8013,55.6872,55.775,53720.0
2020-08-10 09:40:00,63.55,63.6,63.51,63.6,56299.0,55.7837,55.8276,55.7486,55.8276,56299.0
2020-08-10 09:45:00,63.59,63.73,63.59,63.73,72084.0,55.8189,55.9417,55.8189,55.9417,72084.0
2020-08-10 09:50:00,63.71,63.79,63.7,63.79,68565.0,55.9242,55.9944,55.9154,55.9944,68565.0
2020-08-10 09:55:00,63.79,63.84,63.79,63.82,63941.0,55.9944,56.0383,55.9944,56.0207,63941.0
2020-08-10 10:00:00,63.83,63.83,63.72,63.72,55391.0,56.0295,56.0295,55.933,55.933,55391.0
2020-08-10 10:05:00,63.73,63.81,63.73,63.8,60651.0,55.9417,56.012,55.9417,56.0032,60651.0
2020-08-10 10:10:00,63.81,63.82,63.73,63.78,54322.0,56.012,56.0207,55.9417,55.9856,54322.0
2020-08-10 10:15:00,63.78,63.82,63.77,63.79,42566.0,55.9856,56.0207,55.9769,55.9944,42566.0
2020-08-10 10:20:00,63.79,63.91,63.78,63.91,56036.0,55.9944,56.0997,55.9856,56.0997,56036.0
2020-08-10 10:25:00,63.91,63.94,63.89,63.92,45217.0,56.0997,56.1261,56.0822,56.1085,45217.0
2020-08-10 10:30:00,63.92,63.92,63.89,63.91,53415.0,56.1085,56.1085,56.0822,56.0997,53415.0
2020-08-10 10:35:00,63.9,63.9,63.86,63.87,33428.0,56.091,56.091,56.0559,56.0646,33428.0
2020-08-10 10:40:00,63.88,63.88,63.8,63.83,30740.0,56.0734,56.0734,56.0032,56.0295,30740.0
2020-08-10 10:45:00,63.82,63.83,63.76,63.76,46401.0,56.0207,56.0295,55.9681,55.9681,46401.0
2020-08-10 10:50:00,63.75,63.76,63.69,63.75,72861.0,55.9593,55.9681,55.9066,55.9593,72861.0
2020-08-10 10:55:00,63.76,63.77,63.68,63.7,52802.0,55.9681,55.9769,55.8979,55.9154,52802.0
2020-08-10 11:00:00,63.7,63.73,63.68,63.7,49976.0,55.9154,55.9417,55.8979,55.9154,49976.0
2020-08-10 11:05:00,63.69,63.76,63.68,63.74,46841.0,55.9066,55.9681,55.8979,55.9505,46841.0
2020-08-10 11:10:00,63.74,63.76,63.7,63.71,29033.0,55.9505,55.9681,55.9154,55.9242,29033.0
2020-08-10 11:15:00,63.71,63.71,63.65,63.66,77699.0,55.9242,55.9242,55.8715,55.8803,77699.0
2020-08-10 11:20:00,63.66,63.68,63.64,63.67,62106.0,55.8803,55.8979,55.8627,55.8891,62106.0
2020-08-10 11:25:00,63.67,63.67,63.63,63.63,50251.0,55.8891,55.8891,55.854,55.854,50251.0
2020-08-10 11:30:00,63.63,63.67,63.62,63.66,34514.0,55.854,55.8891,55.8452,55.8803,34514.0
2020-08-10 11:35:00,63.66,63.66,63.6,63.63,76842.0,55.8803,55.8803,55.8276,55.854,76842.0
2020-08-10 11:40:00,63.63,63.68,63.63,63.68,38389.0,55.854,55.8979,55.854,55.8979,38389.0
2020-08-10 11:45:00,63.68,63.71,63.66,63.68,22788.0,55.8979,55.9242,55.8803,55.8979,22788.0
2020-08-10 11:50:00,63.68,63.71,63.67,63.67,23309.0,55.8979,55.9242,55.8891,55.8891,23309.0
2020-08-10 11:55:00,63.67,63.72,63.66,63.72,32517.0,55.8891,55.933,55.8803,55.933,32517.0
2020-08-10 12:00:00,63.73,63.74,63.71,63.74,34775.0,55.9417,55.9505,55.9242,55.9505,34775.0
2020-08-10 12:05:00,63.74,63.75,63.72,63.72,30946.0,55.9505,55.9593,55.933,55.933,30946.0
2020-08-10 12:10:00,63.72,63.73,63.67,63.68,19607.0,55.933,55.9417,55.8891,55.8979,19607.0
2020-08-10 12:15:00,63.69,63.7,63.64,63.65,21447.0,55.9066,55.9154,55.8627,55.8715,21447.0
2020-08-10 12:20:00,63.66,63.67,63.64,63.66,18232.0,55.8803,55.8891,55.8627,55.8803,18232.0
2020-08-10 12:25:00,63.66,63.68,63.64,63.64,15700.0,55.8803,55.8979,55.8627,55.8627,15700.0
2020-08-10 12:30:00,63.64,63.68,63.64,63.68,25707.0,55.8627,55.8979,55.8627,55.8979,25707.0
2020-08-10 12:35:00,63.68,63.7,63.66,63.7,27663.0,55.8979,55.9154,55.8803,55.9154,27663.0
2020-08-10 12:40:00,63.69,63.72,63.67,63.71,40771.0,55.9066,55.933,55.8891,55.9242,40771.0
2020-08-10 12:45:00,63.72,63.72,63.68,63.69,15409.0,55.933,55.933,55.8979,55.9066,15409.0
2020-08-10 12:50:00,63.69,63.69,63.65,63.68,24764.0,55.9066,55.9066,55.8715,55.8979,24764.0
2020-08-10 12:55:00,63.68,63.69,63.65,63.68,48304.0,55.8979,55.9066,55.8715,55.8979,48304.0
2020-08-10 13:00:00,63.68,63.73,63.68,63.71,25095.0,55.8979,55.9417,55.8979,55.9242,25095.0
2020-08-10 13:05:00,63.71,63.72,63.66,63.66,21786.0,55.9242,55.933,55.8803,55.8803,21786.0
2020-08-10 13:10:00,63.66,63.67,63.65,63.67,21818.0,55.8803,55.8891,55.8715,55.8891,21818.0
2020-08-10 13:15:00,63.68,63.71,63.67,63.7,29922.0,55.8979,55.9242,55.8891,55.9154,29922.0
2020-08-10 13:20:00,63.69,63.72,63.68,63.72,17747.0,55.9066,55.933,55.8979,55.933,17747.0
2020-08-10 13:25:00,63.72,63.76,63.71,63.76,24101.0,55.933,55.9681,55.9242,55.9681,24101.0
2020-08-10 13:30:00,63.76,63.76,63.72,63.74,38751.0,55.9681,55.9681,55.933,55.9505,38751.0
2020-08-10 13:35:00,63.74,63.78,63.73,63.78,15947.0,55.9505,55.9856,55.9417,55.9856,15947.0
2020-08-10 13:40:00,63.78,63.78,63.77,63.77,20235.0,55.9856,55.9856,55.9769,55.9769,20235.0
2020-08-10 13:45:00,63.78,63.81,63.77,63.8,34279.0,55.9856,56.012,55.9769,56.0032,34279.0
2020-08-10 13:50:00,63.8,63.82,63.79,63.82,27882.0,56.0032,56.0207,55.9944,56.0207,27882.0
2020-08-10 13:55:00,63.81,63.82,63.77,63.8,27608.0,56.012,56.0207,55.9769,56.0032,27608.0
2020-08-10 14:00:00,63.8,63.83,63.78,63.8,65986.0,56.0032,56.0295,55.9856,56.0032,65986.0
2020-08-10 14:05:00,63.79,63.81,63.77,63.78,45062.0,55.9944,56.012,55.9769,55.9856,45062.0
2020-08-10 14:10:00,63.78,63.79,63.76,63.78,32910.0,55.9856,55.9944,55.9681,55.9856,32910.0
2020-08-10 14:15:00,63.78,63.8,63.77,63.8,26099.0,55.9856,56.0032,55.9769,56.0032,26099.0
2020-08-10 14:20:00,63.8,63.81,63.78,63.79,40242.0,56.0032,56.012,55.9856,55.9944,40242.0
2020-08-10 14:25:00,63.78,63.81,63.78,63.8,58783.0,55.9856,56.012,55.9856,56.0032,58783.0
2020-08-10 14:30:00,63.8,63.84,63.79,63.83,33176.0,56.0032,56.0383,55.9944,56.0295,33176.0
2020-08-10 14:35:00,63.83,63.84,63.81,63.82,28435.0,56.0295,56.0383,56.012,56.0207,28435.0
2020-08-10 14:40:00,63.82,63.83,63.81,63.82,39691.0,56.0207,56.0295,56.012,56.0207,39691.0
2020-08-10 14:45:00,63.82,63.86,63.81,63.86,51316.0,56.0207,56.0559,56.012,56.0559,51316.0
2020-08-10 14:50:00,63.86,63.9,63.86,63.9,28218.0,56.0559,56.091,56.0559,56.091,28218.0
2020-08-10 14:55:00,63.89,63.91,63.88,63.9,56685.0,56.0822,56.0997,56.0734,56.091,56685.0
2020-08-10 15:00:00,63.9,63.94,63.9,63.94,87272.0,56.091,56.1261,56.091,56.1261,87272.0
2020-08-10 15:05:00,63.94,63.97,63.93,63.96,39091.0,56.1261,56.1524,56.1173,56.1436,39091.0
2020-08-10 15:10:00,63.97,63.97,63.91,63.91,125447.0,56.1524,56.1524,56.0997,56.0997,125447.0
2020-08-10 15:15:00,63.92,63.94,63.88,63.91,104413.0,56.1085,56.1261,56.0734,56.0997,104413.0
2020-08-10 15:20:00,63.91,63.92,63.88,63.89,78554.0,56.0997,56.1085,56.0734,56.0822,78554.0
2020-08-10 15:25:00,63.88,63.91,63.87,63.91,111885.0,56.0734,56.0997,56.0646,56.0997,111885.0
2020-08-10 15:30:00,63.9,63.91,63.87,63.88,65031.0,56.091,56.0997,56.0646,56.0734,65031.0
2020-08-10 15:35:00,63.88,63.88,63.82,63.84,53466.0,56.0734,56.0734,56.0207,56.0383,53466.0
2020-08-10 15:40:00,63.84,63.85,63.79,63.81,72952.0,56.0383,56.0471,55.9944,56.012,72952.0
2020-08-10 15:45:00,63.81,63.82,63.77,63.78,101424.0,56.012,56.0207,55.9769,55.9856,101424.0
2020-08-10 15:50:00,63.77,63.84,63.75,63.83,159001.0,55.9769,56.0383,55.9593,56.0295,159001.0
2020-08-10 15:55:00,63.83,63.88,63.78,63.84,308833.0,56.0295,56.0734,55.9856,56.0383,308833.0
2020-08-11 09:30:00,64.14,64.31,64.11,64.23,189972.0,56.3016,56.4509,56.2753,56.3806,189972.0
2020-08-11 09:35:00,64.23,64.29,64.13,64.14,137823.0,56.3806,56.4333,56.2929,56.3016,137823.0
2020-08-11 09:40:00,64.12,64.14,63.96,63.98,156727.0,56.2841,56.3016,56.1436,56.1612,156727.0
2020-08-11 09:45:00,63.97,63.98,63.88,63.96,142937.0,56.1524,56.1612,56.0734,56.1436,142937.0
2020-08-11 09:50:00,63.96,63.96,63.79,63.82,95093.0,56.1436,56.1436,55.9944,56.0207,95093.0
2020-08-11 09:55:00,63.82,63.89,63.73,63.76,279551.0,56.0207,56.0822,55.9417,55.9681,279551.0
2020-08-11 10:00:00,63.75,63.78,63.66,63.71,192030.0,55.9593,55.9856,55.8803,55.9242,192030.0
2020-08-11 10:05:00,63.71,63.75,63.65,63.68,211961.0,55.9242,55.9593,55.8715,55.8979,211961.0
2020-08-11 10:10:00,63.68,63.73,63.6,63.64,364459.0,55.8979,55.9417,55.8276,55.8627,364459.0
2020-08-11 10:15:00,63.63,63.75,63.6,63.74,59587.0,55.854,55.9593,55.8276,55.9505,59587.0
2020-08-11 10:20:00,63.74,63.79,63.72,63.76,43567.0,55.9505,55.9944,55.933,55.9681,43567.0
2020-08-11 10:25:00,63.77,63.78,63.69,63.71,49293.0,55.9769,55.9856,55.9066,55.9242,49293.0
2020-08-11 10:30:00,63.71,63.71,63.63,63.65,43426.0,55.9242,55.9242,55.854,55.8715,43426.0
2020-08-11 10:35:00,63.66,63.73,63.65,63.7,74900.0,55.8803,55.9417,55.8715,55.9154,74900.0
2020-08-11 10:40:00,63.7,63.74,63.66,63.69,93613.0,55.9154,55.9505,55.8803,55.9066,93613.0
2020-08-11 10:45:00,63.7,63.75,63.7,63.74,56981.0,55.9154,55.9593,55.9154,55.9505,56981.0
2020-08-11 10:50:00,63.74,63.75,63.68,63.7,41290.0,55.9505,55.9593,55.8979,55.9154,41290.0
2020-08-11 10:55:00,63.7,63.75,63.7,63.73,81888.0,55.9154,55.9593,55.9154,55.9417,81888.0
2020-08-11 11:00:00,63.73,63.79,63.72,63.78,129779.0,55.9417,55.9944,55.933,55.9856,129779.0
2020-08-11 11:05:00,63.78,63.78,63.71,63.71,28786.0,55.9856,55.9856,55.9242,55.9242,28786.0
2020-08-11 11:10:00,63.71,63.71,63.59,63.59,279150.0,55.9242,55.9242,55.8189,55.8189,279150.0
2020-08-11 11:15:00,63.59,63.71,63.58,63.66,276816.0,55.8189,55.9242,55.8101,55.8803,276816.0
2020-08-11 11:20:00,63.67,63.72,63.66,63.69,26144.0,55.8891,55.933,55.8803,55.9066,26144.0
2020-08-11 11:25:00,63.69,63.71,63.66,63.71,66420.0,55.9066,55.9242,55.8803,55.9242,66420.0
2020-08-11 11:30:00,63.71,63.72,63.63,63.69,38760.0,55.9242,55.933,55.854,55.9066,38760.0
2020-08-11 11:35:00,63.69,63.77,63.68,63.72,61975.0,55.9066,55.9769,55.8979,55.933,61975.0
2020-08-11 11:40:00,63.72,63.75,63.71,63.73,35583.0,55.933,55.9593,55.9242,55.9417,35583.0
2020-08-11 11:45:00,63.72,63.77,63.72,63.75,36785.0,55.933,55.9769,55.933,55.9593,36785.0
2020-08-11 11:50:00,63.76,63.78,63.74,63.76,54210.0,55.9681,55.9856,55.9505,55.9681,54210.0
2020-08-11 11:55:00,63.75,63.78,63.72,63.75,56930.0,55.9593,55.9856,55.933,55.9593,56930.0
2020-08-11 12:00:00,63.75,63.77,63.67,63.72,93435.0,55.9593,55.9769,55.8891,55.933,93435.0
2020-08-11 12:05:00,63.72,63.75,63.71,63.73,22111.0,55.933,55.9593,55.9242,55.9417,22111.0
2020-08-11 12:10:00,63.73,63.75,63.71,63.73,23667.0,55.9417,55.9593,55.9242,55.9417,23667.0
2020-08-11 12:15:00,63.72,63.73,63.67,63.67,24748.0,55.933,55.9417,55.8891,55.8891,24748.0
2020-08-11 12:20:00,63.67,63.68,63.64,63.65,25262.0,55.8891,55.8979,55.8627,55.8715,25262.0
2020-08-11 12:25:00,63.65,63.67,63.63,63.65,14374.0,55.8715,55.8891,55.854,55.8715,14374.0
2020-08-11 12:30:00,63.65,63.7,63.64,63.7,37530.0,55.8715,55.9154,55.8627,55.9154,37530.0
2020-08-11 12:35:00,63.7,63.7,63.67,63.69,26977.0,55.9154,55.9154,55.8891,55.9066,26977.0
2020-08-11 12:40:00,63.7,63.7,63.66,63.68,44085.0,55.9154,55.9154,55.8803,55.8979,44085.0
2020-08-11 12:45:00,63.67,63.69,63.64,63.69,30320.0,55.8891,55.9066,55.8627,55.9066,30320.0
2020-08-11 12:50:00,63.69,63.7,63.67,63.67,36628.0,55.9066,55.9154,55.8891,55.8891,36628.0
2020-08-11 12:55:00,63.68,63.7,63.67,63.7,68284.0,55.8979,55.9154,55.8891,55.9154,68284.0
2020-08-11 13:00:00,63.7,63.73,63.69,63.71,28593.0,55.9154,55.9417,55.9066,55.9242,28593.0
2020-08-11 13:05:00,63.71,63.73,63.71,63.73,22336.0,55.9242,55.9417,55.9242,55.9417,22336.0
2020-08-11 13:10:00,63.72,63.74,63.71,63.74,25134.0,55.933,55.9505,55.9242,55.9505,25134.0
2020-08-11 13:15:00,63.74,63.77,63.73,63.76,32812.0,55.9505,55.9769,55.9417,55.9681,32812.0
2020-08-11 13:20:00,63.77,63.79,63.76,63.78,58860.0,55.9769,55.9944,55.9681,55.9856,58860.0
2020-08-11 13:25:00,63.78,63.81,63.77,63.79,19209.0,55.9856,56.012,55.9769,55.9944,19209.0
2020-08-11 13:30:00,63.79,63.79,63.76,63.78,38246.0,55.9944,55.9944,55.9681,55.9856,38246.0
2020-08-11 13:35:00,63.78,63.82,63.77,63.82,161154.0,55.9856,56.0207,55.9769,56.0207,161154.0
2020-08-11 13:40:00,63.81,63.82,63.79,63.8,27745.0,56.012,56.0207,55.9944,56.0032,27745.0
2020-08-11 13:45:00,63.81,63.82,63.77,63.77,69137.0,56.012,56.0207,55.9769,55.9769,69137.0
2020-08-11 13:50:00,63.77,63.8,63.77,63.8,33741.0,55.9769,56.0032,55.9769,56.0032,33741.0
2020-08-11 13:55:00,63.8,63.81,63.79,63.81,26670.0,56.0032,56.012,55.9944,56.012,26670.0
2020-08-11 14:00:00,63.81,63.83,63.78,63.79,27277.0,56.012,56.0295,55.9856,55.9944,27277.0
2020-08-11 14:05:00,63.79,63.81,63.78,63.81,67588.0,55.9944,56.012,55.9856,56.012,67588.0
2020-08-11 14:10:00,63.81,63.81,63.77,63.77,67520.0,56.012,56.012,55.9769,55.9769,67520.0
2020-08-11 14:15:00,63.78,63.82,63.74,63.8,56093.0,55.9856,56.0207,55.9505,56.0032,56093.0
2020-08-11 14:20:00,63.8,63.84,63.79,63.82,64274.0,56.0032,56.0383,55.9944,56.0207,64274.0
2020-08-11 14:25:00,63.82,63.82,63.76,63.77,50041.0,56.0207,56.0207,55.9681,55.9769,50041.0
2020-08-11 14:30:00,63.78,63.79,63.74,63.76,52849.0,55.9856,55.9944,55.9505,55.9681,52849.0
2020-08-11 14:35:00,63.76,63.77,63.7,63.71,174029.0,55.9681,55.9769,55.9154,55.9242,174029.0
2020-08-11 14:40:00,63.71,63.74,63.7,63.71,139671.0,55.9242,55.9505,55.9154,55.9242,139671.0
2020-08-11 14:45:00,63.71,63.71,63.65,63.65,127204.0,55.9242,55.9242,55.8715,55.8715,127204.0
2020-08-11 14:50:00,63.64,63.72,63.64,63.71,80127.0,55.8627,55.933,55.8627,55.9242,80127.0
2020-08-11 14:55:00,63.71,63.72,63.68,63.71,66838.0,55.9242,55.933,55.8979,55.9242,66838.0
2020-08-11 15:00:00,63.71,63.72,63.66,63.69,94904.0,55.9242,55.933,55.8803,55.9066,94904.0
2020-08-11 15:05:00,63.69,63.73,63.68,63.69,87569.0,55.9066,55.9417,55.8979,55.9066,87569.0
2020-08-11 15:10:00,63.68,63.74,63.63,63.63,182672.0,55.8979,55.9505,55.854,55.854,182672.0
2020-08-11 15:15:00,63.63,63.64,63.39,63.42,544575.0,55.854,55.8627,55.6433,55.6696,544575.0
2020-08-11 15:20:00,63.41,63.48,63.39,63.4,160068.0,55.6609,55.7223,55.6433,55.6521,160068.0
2020-08-11 15:25:00,63.4,63.55,63.4,63.53,156995.0,55.6521,55.7837,55.6521,55.7662,156995.0
2020-08-11 15:30:00,63.52,63.55,63.39,63.39,115681.0,55.7574,55.7837,55.6433,55.6433,115681.0
2020-08-11 15:35:00,63.39,63.5,63.39,63.46,157667.0,55.6433,55.7399,55.6433,55.7047,157667.0
2020-08-11 15:40:00,63.46,63.5,63.41,63.45,202094.0,55.7047,55.7399,55.6609,55.696,202094.0
2020-08-11 15:45:00,63.45,63.45,63.36,63.4,242000.0,55.696,55.696,55.617,55.6521,242000.0
2020-08-11 15:50:00,63.39,63.39,63.22,63.28,298888.0,55.6433,55.6433,55.4941,55.5467,298888.0
2020-08-11 15:55:00,63.29,63.42,63.28,63.41,628482.0,55.5555,55.6696,55.5467,55.6609,628482.0
2020-08-12 09:30:00,63.69,63.82,63.66,63.8,149079.0,55.9066,56.0207,55.8803,56.0032,149079.0
2020-08-12 09:35:00,63.81,63.83,63.66,63.8,148721.0,56.012,56.0295,55.8803,56.0032,148721.0
2020-08-12 09:40:00,63.79,63.92,63.78,63.89,54625.0,55.9944,56.1085,55.9856,56.0822,54625.0
2020-08-12 09:45:00,63.88,63.9,63.79,63.87,61602.0,56.0734,56.091,55.9944,56.0646,61602.0
2020-08-12 09:50:00,63.86,63.86,63.79,63.79,45850.0,56.0559,56.0559,55.9944,55.9944,45850.0
2020-08-12 09:55:00,63.78,63.9,63.76,63.9,88987.0,55.9856,56.091,55.9681,56.091,88987.0
2020-08-12 10:00:00,63.91,64.01,63.89,64.0,251106.0,56.0997,56.1875,56.0822,56.1787,251106.0
2020-08-12 10:05:00,64.0,64.04,63.97,64.02,85314.0,56.1787,56.2139,56.1524,56.1963,85314.0
2020-08-12 10:10:00,64.02,64.02,63.97,63.98,35753.0,56.1963,56.1963,56.1524,56.1612,35753.0
2020-08-12 10:15:00,63.99,64.04,63.98,64.01,64779.0,56.17,56.2139,56.1612,56.1875,64779.0
2020-08-12 10:20:00,64.01,64.09,64.0,64.09,41597.0,56.1875,56.2577,56.1787,56.2577,41597.0
2020-08-12 10:25:00,64.09,64.1,64.06,64.09,69991.0,56.2577,56.2665,56.2314,56.2577,69991.0
2020-08-12 10:30:00,64.08,64.18,64.08,64.18,72127.0,56.249,56.3368,56.249,56.3368,72127.0
2020-08-12 10:35:00,64.18,64.18,64.12,64.14,21315.0,56.3368,56.3368,56.2841,56.3016,21315.0
2020-08-12 10:40:00,64.15,64.19,64.15,64.17,37775.0,56.3104,56.3455,56.3104,56.328,37775.0
2020-08-12 10:45:00,64.17,64.2,64.12,64.12,40596.0,56.328,56.3543,56.2841,56.2841,40596.0
2020-08-12 10:50:00,64.13,64.19,64.1,64.13,110143.0,56.2929,56.3455,56.2665,56.2929,110143.0
2020-08-12 10:55:00,64.13,64.18,64.11,64.16,52064.0,56.2929,56.3368,56.2753,56.3192,52064.0
2020-08-12 11:00:00,64.16,64.22,64.13,64.21,75639.0,56.3192,56.3719,56.2929,56.3631,75639.0
2020-08-12 11:05:00,64.2,64.22,64.11,64.14,26915.0,56.3543,56.3719,56.2753,56.3016,26915.0
2020-08-12 11:10:00,64.14,64.14,64.05,64.06,28271.0,56.3016,56.3016,56.2226,56.2314,28271.0
2020-08-12 11:15:00,64.07,64.09,64.05,64.09,38996.0,56.2402,56.2577,56.2226,56.2577,38996.0
2020-08-12 11:20:00,64.08,64.15,64.08,64.13,43762.0,56.249,56.3104,56.249,56.2929,43762.0
2020-08-12 11:25:00,64.13,64.18,64.12,64.15,59713.0,56.2929,56.3368,56.2841,56.3104,59713.0
2020-08-12 11:30:00,64.15,64.19,64.14,64.19,47102.0,56.3104,56.3455,56.3016,56.3455,47102.0
2020-08-12 11:35:00,64.19,64.21,64.17,64.2,45678.0,56.3455,56.3631,56.328,56.3543,45678.0
2020-08-12 11:40:00,64.18,64.18,64.12,64.12,28656.0,56.3368,56.3368,56.2841,56.2841,28656.0
2020-08-12 11:45:00,64.12,64.16,64.12,64.14,55209.0,56.2841,56.3192,56.2841,56.3016,55209.0
2020-08-12 11:50:00,64.13,64.17,64.13,64.17,33512.0,56.2929,56.328,56.2929,56.328,33512.0
2020-08-12 11:55:00,64.17,64.23,64.16,64.22,91981.0,56.328,56.3806,56.3192,56.3719,91981.0
2020-08-12 12:00:00,64.22,64.29,64.22,64.29,44102.0,56.3719,56.4333,56.3719,56.4333,44102.0
2020-08-12 12:05:00,64.29,64.32,64.28,64.28,50380.0,56.4333,56.4596,56.4245,56.4245,50380.0
2020-08-12 12:10:00,64.29,64.31,64.27,64.27,41375.0,56.4333,56.4509,56.4158,56.4158,41375.0
2020-08-12 12:15:00,64.28,64.34,64.26,64.33,97022.0,56.4245,56.4772,56.407,56.4684,97022.0
2020-08-12 12:20:00,64.33,64.36,64.32,64.35,68185.0,56.4684,56.4948,56.4596,56.486,68185.0
2020-08-12 12:25:00,64.35,64.38,64.35,64.37,51163.0,56.486,56.5123,56.486,56.5035,51163.0
2020-08-12 12:30:00,64.37,64.37,64.32,64.32,19585.0,56.5035,56.5035,56.4596,56.4596,19585.0
2020-08-12 12:35:00,64.32,64.34,64.31,64.34,17158.0,56.4596,56.4772,56.4509,56.4772,17158.0
2020-08-12 12:40:00,64.34,64.35,64.33,64.33,26085.0,56.4772,56.486,56.4684,56.4684,26085.0
2020-08-12 12:45:00,64.33,64.37,64.33,64.36,19463.0,56.4684,56.5035,56.4684,56.4948,19463.0
2020-08-12 12:50:00,64.36,64.39,64.36,64.39,1381457.0,56.4948,56.5211,56.4948,56.5211,1381457.0
2020-08-12 12:55:00,64.39,64.41,64.33,64.35,46443.0,56.5211,56.5386,56.4684,56.486,46443.0
2020-08-12 13:00:00,64.35,64.4,64.35,64.36,51324.0,56.486,56.5299,56.486,56.4948,51324.0
2020-08-12 13:05:00,64.36,64.39,64.33,64.35,57804.0,56.4948,56.5211,56.4684,56.486,57804.0
2020-08-12 13:10:00,64.36,64.37,64.32,64.34,28680.0,56.4948,56.5035,56.4596,56.4772,28680.0
2020-08-12 13:15:00,64.33,64.33,64.31,64.32,48648.0,56.4684,56.4684,56.4509,56.4596,48648.0
2020-08-12 13:20:00,64.33,64.35,64.32,64.35,59625.0,56.4684,56.486,56.4596,56.486,59625.0
2020-08-12 13:25:00,64.35,64.37,64.3,64.31,47728.0,56.486,56.5035,56.4421,56.4509,47728.0
2020-08-12 13:30:00,64.32,64.35,64.3,64.34,58483.0,56.4596,56.486,56.4421,56.4772,58483.0
2020-08-12 13:35:00,64.35,64.39,64.35,64.36,41076.0,56.486,56.5211,56.486,56.4948,41076.0
2020-08-12 13:40:00,64.36,64.38,64.35,64.38,23621.0,56.4948,56.5123,56.486,56.5123,23621.0
2020-08-12 13:45:00,64.38,64.43,64.37,64.43,72924.0,56.5123,56.5562,56.5035,56.5562,72924.0
2020-08-12 13:50:00,64.42,64.45,64.42,64.44,32977.0,56.5474,56.5738,56.5474,56.565,32977.0
2020-08-12 13:55:00,64.44,64.47,64.42,64.47,28317.0,56.565,56.5913,56.5474,56.5913,28317.0
2020-08-12 14:00:00,64.46,64.49,64.44,64.45,204346.0,56.5825,56.6089,56.565,56.5738,204346.0
2020-08-12 14:05:00,64.45,64.46,64.4,64.41,65841.0,56.5738,56.5825,56.5299,56.5386,65841.0
2020-08-12 14:10:00,64.42,64.45,64.42,64.42,269745.0,56.5474,56.5738,56.5474,56.5474,269745.0
2020-08-12 14:15:00,64.42,64.44,64.4,64.42,245412.0,56.5474,56.565,56.5299,56.5474,245412.0
2020-08-12 14:20:00,64.43,64.45,64.42,64.45,50432.0,56.5562,56.5738,56.5474,56.5738,50432.0
2020-08-12 14:25:00,64.45,64.46,64.41,64.42,27910.0,56.5738,56.5825,56.5386,56.5474,27910.0
2020-08-12 14:30:00,64.43,64.45,64.41,64.45,46869.0,56.5562,56.5738,56.5386,56.5738,46869.0
2020-08-12 14:35:00,64.45,64.46,64.4,64.41,62832.0,56.5738,56.5825,56.5299,56.5386,62832.0
2020-08-12 14:40:00,64.41,64.45,64.4,64.44,52857.0,56.5386,56.5738,56.5299,56.565,52857.0
2020-08-12 14:45:00,64.45,64.45,64.41,64.42,33748.0,56.5738,56.5738,56.5386,56.5474,33748.0
2020-08-12 14:50:00,64.42,64.47,64.42,64.45,29754.0,56.5474,56.5913,56.5474,56.5738,29754.0
2020-08-12 14:55:00,64.45,64.47,64.44,64.44,76739.0,56.5738,56.5913,56.565,56.565,76739.0
2020-08-12 15:00:00,64.43,64.45,64.41,64.41,38898.0,56.5562,56.5738,56.5386,56.5386,38898.0
2020-08-12 15:05:00,64.41,64.44,64.41,64.42,47070.0,56.5386,56.565,56.5386,56.5474,47070.0
2020-08-12 15:10:00,64.41,64.47,64.41,64.45,131458.0,56.5386,56.5913,56.5386,56.5738,131458.0
2020-08-12 15:15:00,64.45,64.5,64.45,64.47,203478.0,56.5738,56.6176,56.5738,56.5913,203478.0
2020-08-12 15:20:00,64.46,64.48,64.44,64.44,46322.0,56.5825,56.6001,56.565,56.565,46322.0
2020-08-12 15:25:00,64.45,64.48,64.44,64.45,90503.0,56.5738,56.6001,56.565,56.5738,90503.0
2020-08-12 15:30:00,64.45,64.45,64.35,64.4,212815.0,56.5738,56.5738,56.486,56.5299,212815.0
2020-08-12 15:35:00,64.4,64.4,64.32,64.36,108194.0,56.5299,56.5299,56.4596,56.4948,108194.0
2020-08-12 15:40:00,64.36,64.39,64.34,64.38,102931.0,56.4948,56.5211,56.4772,56.5123,102931.0
2020-08-12 15:45:00,64.37,64.38,64.3,64.32,140996.0,56.5035,56.5123,56.4421,56.4596,140996.0
2020-08-12 15:50:00,64.33,64.34,64.26,64.27,354352.0,56.4684,56.4772,56.407,56.4158,354352.0
2020-08-12 15:55:00,64.26,64.29,64.22,64.23,529925.0,56.407,56.4333,56.3719,56.3806,529925.0
2020-08-13 09:30:00,64.08,64.17,64.03,64.07,148386.0,56.249,56.328,56.2051,56.2402,148386.0
2020-08-13 09:35:00,64.08,64.19,64.07,64.08,75860.0,56.249,56.3455,56.2402,56.249,75860.0
2020-08-13 09:40:00,64.07,64.08,63.99,64.04,119202.0,56.2402,56.249,56.17,56.2139,119202.0
2020-08-13 09:45:00,64.03,64.12,64.01,64.12,92495.0,56.2051,56.2841,56.1875,56.2841,92495.0
2020-08-13 09:50:00,64.1,64.19,64.06,64.18,66641.0,56.2665,56.3455,56.2314,56.3368,66641.0
2020-08-13 09:55:00,64.17,64.19,64.12,64.16,46170.0,56.328,56.3455,56.2841,56.3192,46170.0
2020-08-13 10:00:00,64.15,64.16,64.08,64.1,60532.0,56.3104,56.3192,56.249,56.2665,60532.0
2020-08-13 10:05:00,64.1,64.12,64.07,64.1,90862.0,56.2665,56.2841,56.2402,56.2665,90862.0
2020-08-13 10:10:00,64.1,64.12,64.08,64.11,42782.0,56.2665,56.2841,56.249,56.2753,42782.0
2020-08-13 10:15:00,64.11,64.16,64.09,64.14,76624.0,56.2753,56.3192,56.2577,56.3016,76624.0
2020-08-13 10:20:00,64.14,64.2,64.13,64.19,31120.0,56.3016,56.3543,56.2929,56.3455,31120.0
2020-08-13 10:25:00,64.19,64.23,64.19,64.2,23197.0,56.3455,56.3806,56.3455,56.3543,23197.0
2020-08-13 10:30:00,64.19,64.27,64.18,64.25,34895.0,56.3455,56.4158,56.3368,56.3982,34895.0
2020-08-13 10:35:00,64.26,64.27,64.19,64.2,57392.0,56.407,56.4158,56.3455,56.3543,57392.0
2020-08-13 10:40:00,64.19,64.2,64.11,64.12,52669.0,56.3455,56.3543,56.2753,56.2841,52669.0
2020-08-13 10:45:00,64.12,64.14,64.1,64.14,85326.0,56.2841,56.3016,56.2665,56.3016,85326.0
2020-08-13 10:50:00,64.13,64.2,64.11,64.19,30602.0,56.2929,56.3543,56.2753,56.3455,30602.0
2020-08-13 10:55:00,64.19,64.22,64.17,64.2,27013.0,56.3455,56.3719,56.328,56.3543,27013.0
2020-08-13 11:00:00,64.2,64.25,64.18,64.23,28570.0,56.3543,56.3982,56.3368,56.3806,28570.0
2020-08-13 11:05:00,64.23,64.29,64.22,64.24,33543.0,56.3806,56.4333,56.3719,56.3894,33543.0
2020-08-13 11:10:00,64.24,64.29,64.22,64.28,64460.0,56.3894,56.4333,56.3719,56.4245,64460.0
2020-08-13 11:15:00,64.28,64.31,64.28,64.29,23304.0,56.4245,56.4509,56.4245,56.4333,23304.0
2020-08-13 11:20:00,64.29,64.34,64.28,64.33,25358.0,56.4333,56.4772,56.4245,56.4684,25358.0
2020-08-13 11:25:00,64.33,64.36,64.32,64.34,45692.0,56.4684,56.4948,56.4596,56.4772,45692.0
2020-08-13 11:30:00,64.34,64.34,64.3,64.31,23243.0,56.4772,56.4772,56.4421,56.4509,23243.0
2020-08-13 11:35:00,64.31,64.31,64.24,64.26,63071.0,56.4509,56.4509,56.3894,56.407,63071.0
2020-08-13 11:40:00,64.26,64.27,64.23,64.26,31699.0,56.407,56.4158,56.3806,56.407,31699.0
2020-08-13 11:45:00,64.25,64.27,64.23,64.23,36319.0,56.3982,56.4158,56.3806,56.3806,36319.0
2020-08-13 11:50:00,64.23,64.26,64.23,64.23,42948.0,56.3806,56.407,56.3806,56.3806,42948.0
2020-08-13 11:55:00,64.23,64.24,64.19,64.2,62508.0,56.3806,56.3894,56.3455,56.3543,62508.0
2020-08-13 12:00:00,64.2,64.22,64.18,64.19,44490.0,56.3543,56.3719,56.3368,56.3455,44490.0
2020-08-13 12:05:00,64.19,64.23,64.18,64.22,35824.0,56.3455,56.3806,56.3368,56.3719,35824.0
2020-08-13 12:10:00,64.22,64.25,64.21,64.22,27344.0,56.3719,56.3982,56.3631,56.3719,27344.0
2020-08-13 12:15:00,64.22,64.23,64.21,64.23,44441.0,56.3719,56.3806,56.3631,56.3806,44441.0
2020-08-13 12:20:00,64.22,64.24,64.2,64.24,34240.0,56.3719,56.3894,56.3543,56.3894,34240.0
2020-08-13 12:25:00,64.24,64.26,64.23,64.24,24086.0,56.3894,56.407,56.3806,56.3894,24086.0
2020-08-13 12:30:00,64.25,64.26,64.22,64.24,261292.0,56.3982,56.407,56.3719,56.3894,261292.0
2020-08-13 12:35:00,64.25,64.26,64.24,64.26,22639.0,56.3982,56.407,56.3894,56.407,22639.0
2020-08-13 12:40:00,64.26,64.29,64.24,64.27,20097.0,56.407,56.4333,56.3894,56.4158,20097.0
2020-08-13 12:45:00,64.26,64.28,64.26,64.27,49649.0,56.407,56.4245,56.407,56.4158,49649.0
2020-08-13 12:50:00,64.26,64.28,64.24,64.27,33981.0,56.407,56.4245,56.3894,56.4158,33981.0
2020-08-13 12:55:00,64.28,64.3,64.25,64.28,37820.0,56.4245,56.4421,56.3982,56.4245,37820.0
2020-08-13 13:00:00,64.28,64.31,64.26,64.26,54674.0,56.4245,56.4509,56.407,56.407,54674.0
2020-08-13 13:05:00,64.26,64.28,64.25,64.26,91655.0,56.407,56.4245,56.3982,56.407,91655.0
2020-08-13 13:10:00,64.26,64.31,64.26,64.3,31627.0,56.407,56.4509,56.407,56.4421,31627.0
2020-08-13 13:15:00,64.31,64.31,64.28,64.29,67246.0,56.4509,56.4509,56.4245,56.4333,67246.0
2020-08-13 13:20:00,64.3,64.31,64.28,64.28,64700.0,56.4421,56.4509,56.4245,56.4245,64700.0
2020-08-13 13:25:00,64.27,64.31,64.27,64.29,25414.0,56.4158,56.4509,56.4158,56.4333,25414.0
2020-08-13 13:30:00,64.3,64.3,64.2,64.23,138053.0,56.4421,56.4421,56.3543,56.3806,138053.0
2020-08-13 13:35:00,64.23,64.26,64.23,64.24,32999.0,56.3806,56.407,56.3806,56.3894,32999.0
2020-08-13 13:40:00,64.25,64.29,64.24,64.28,16331.0,56.3982,56.4333,56.3894,56.4245,16331.0
2020-08-13 13:45:00,64.29,64.34,64.28,64.33,24621.0,56.4333,56.4772,56.4245,56.4684,24621.0
2020-08-13 13:50:00,64.33,64.35,64.32,64.35,11381.0,56.4684,56.486,56.4596,56.486,11381.0
2020-08-13 13:55:00,64.35,64.35,64.3,64.3,65287.0,56.486,56.486,56.4421,56.4421,65287.0
2020-08-13 14:00:00,64.31,64.31,64.22,64.25,46163.0,56.4509,56.4509,56.3719,56.3982,46163.0
2020-08-13 14:05:00,64.25,64.26,64.21,64.25,31685.0,56.3982,56.407,56.3631,56.3982,31685.0
2020-08-13 14:10:00,64.24,64.25,64.22,64.23,39077.0,56.3894,56.3982,56.3719,56.3806,39077.0
2020-08-13 14:15:00,64.23,64.25,64.18,64.19,51918.0,56.3806,56.3982,56.3368,56.3455,51918.0
2020-08-13 14:20:00,64.19,64.2,64.13,64.16,65961.0,56.3455,56.3543,56.2929,56.3192,65961.0
2020-08-13 14:25:00,64.15,64.22,64.15,64.19,43405.0,56.3104,56.3719,56.3104,56.3455,43405.0
2020-08-13 14:30:00,64.19,64.21,64.15,64.17,53966.0,56.3455,56.3631,56.3104,56.328,53966.0
2020-08-13 14:35:00,64.17,64.18,64.12,64.14,62231.0,56.328,56.3368,56.2841,56.3016,62231.0
2020-08-13 14:40:00,64.14,64.19,64.12,64.14,85380.0,56.3016,56.3455,56.2841,56.3016,85380.0
2020-08-13 14:45:00,64.14,64.21,64.14,64.15,131363.0,56.3016,56.3631,56.3016,56.3104,131363.0
2020-08-13 14:50:00,64.15,64.16,64.03,64.1,158765.0,56.3104,56.3192,56.2051,56.2665,158765.0
2020-08-13 14:55:00,64.1,64.13,64.06,64.09,147109.0,56.2665,56.2929,56.2314,56.2577,147109.0
2020-08-13 15:00:00,64.09,64.11,64.05,64.09,109527.0,56.2577,56.2753,56.2226,56.2577,109527.0
2020-08-13 15:05:00,64.08,64.12,64.07,64.08,119137.0,56.249,56.2841,56.2402,56.249,119137.0
2020-08-13 15:10:00,64.08,64.13,64.05,64.12,189909.0,56.249,56.2929,56.2226,56.2841,189909.0
2020-08-13 15:15:00,64.12,64.14,64.1,64.14,114383.0,56.2841,56.3016,56.2665,56.3016,114383.0
2020-08-13 15:20:00,64.15,64.17,64.13,64.17,79298.0,56.3104,56.328,56.2929,56.328,79298.0
2020-08-13 15:25:00,64.16,64.17,64.13,64.15,27650.0,56.3192,56.328,56.2929,56.3104,27650.0
2020-08-13 15:30:00,64.16,64.17,64.13,64.14,34135.0,56.3192,56.328,56.2929,56.3016,34135.0
2020-08-13 15:35:00,64.14,64.16,64.12,64.12,42557.0,56.3016,56.3192,56.2841,56.2841,42557.0
2020-08-13 15:40:00,64.12,64.13,64.09,64.12,98937.0,56.2841,56.2929,56.2577,56.2841,98937.0
2020-08-13 15:45:00,64.12,64.12,64.07,64.09,126251.0,56.2841,56.2841,56.2402,56.2577,126251.0
2020-08-13 15:50:00,64.09,64.17,64.07,64.14,376860.0,56.2577,56.328,56.2402,56.3016,376860.0
2020-08-13 15:55:00,64.14,64.18,64.13,64.18,276879.0,56.3016,56.3368,56.2929,56.3368,276879.0
2020-08-14 09:30:00,64.1,64.11,63.93,64.0,83255.0,56.2665,56.2753,56.1173,56.1787,83255.0
2020-08-14 09:35:00,64.0,64.04,63.95,63.98,52237.0,56.1787,56.2139,56.1349,56.1612,52237.0
2020-08-14 09:40:00,63.97,63.98,63.92,63.98,30474.0,56.1524,56.1612,56.1085,56.1612,30474.0
2020-08-14 09:45:00,63.98,64.06,63.98,64.05,57105.0,56.1612,56.2314,56.1612,56.2226,57105.0
2020-08-14 09:50:00,64.05,64.17,64.04,64.13,46485.0,56.2226,56.328,56.2139,56.2929,46485.0
2020-08-14 09:55:00,64.14,64.16,64.11,64.15,35528.0,56.3016,56.3192,56.2753,56.3104,35528.0
2020-08-14 10:00:00,64.15,64.19,64.13,64.15,55115.0,56.3104,56.3455,56.2929,56.3104,55115.0
2020-08-14 10:05:00,64.16,64.19,64.12,64.19,47267.0,56.3192,56.3455,56.2841,56.3455,47267.0
2020-08-14 10:10:00,64.19,64.19,64.08,64.09,90906.0,56.3455,56.3455,56.249,56.2577,90906.0
2020-08-14 10:15:00,64.1,64.13,64.07,64.11,67308.0,56.2665,56.2929,56.2402,56.2753,67308.0
2020-08-14 10:20:00,64.12,64.23,64.11,64.23,45870.0,56.2841,56.3806,56.2753,56.3806,45870.0
2020-08-14 10:25:00,64.24,64.25,64.17,64.18,32191.0,56.3894,56.3982,56.328,56.3368,32191.0
2020-08-14 10:30:00,64.19,64.3,64.19,64.26,32588.0,56.3455,56.4421,56.3455,56.407,32588.0
2020-08-14 10:35:00,64.26,64.33,64.26,64.33,36008.0,56.407,56.4684,56.407,56.4684,36008.0
2020-08-14 10:40:00,64.33,64.36,64.3,64.34,36954.0,56.4684,56.4948,56.4421,56.4772,36954.0
2020-08-14 10:45:00,64.34,64.34,64.32,64.33,15421.0,56.4772,56.4772,56.4596,56.4684,15421.0
2020-08-14 10:50:00,64.32,64.35,64.3,64.35,25039.0,56.4596,56.486,56.4421,56.486,25039.0
2020-08-14 10:55:00,64.35,64.35,64.29,64.3,34501.0,56.486,56.486,56.4333,56.4421,34501.0
2020-08-14 11:00:00,64.3,64.3,64.26,64.28,35101.0,56.4421,56.4421,56.407,56.4245,35101.0
2020-08-14 11:05:00,64.28,64.34,64.27,64.33,36918.0,56.4245,56.4772,56.4158,56.4684,36918.0
2020-08-14 11:10:00,64.32,64.34,64.29,64.3,32140.0,56.4596,56.4772,56.4333,56.4421,32140.0
2020-08-14 11:15:00,64.31,64.35,64.3,64.33,20603.0,56.4509,56.486,56.4421,56.4684,20603.0
2020-08-14 11:20:00,64.34,64.37,64.33,64.36,31593.0,56.4772,56.5035,56.4684,56.4948,31593.0
2020-08-14 11:25:00,64.36,64.36,64.31,64.31,12077.0,56.4948,56.4948,56.4509,56.4509,12077.0
2020-08-14 11:30:00,64.32,64.34,64.31,64.33,37893.0,56.4596,56.4772,56.4509,56.4684,37893.0
2020-08-14 11:35:00,64.33,64.33,64.27,64.28,17059.0,56.4684,56.4684,56.4158,56.4245,17059.0
2020-08-14 11:40:00,64.28,64.29,64.27,64.29,23308.0,56.4245,56.4333,56.4158,56.4333,23308.0
2020-08-14 11:45:00,64.29,64.31,64.26,64.28,80702.0,56.4333,56.4509,56.407,56.4245,80702.0
2020-08-14 11:50:00,64.29,64.29,64.23,64.24,52624.0,56.4333,56.4333,56.3806,56.3894,52624.0
2020-08-14 11:55:00,64.25,64.28,64.24,64.27,40163.0,56.3982,56.4245,56.3894,56.4158,40163.0
2020-08-14 12:00:00,64.29,64.3,64.24,64.25,74038.0,56.4333,56.4421,56.3894,56.3982,74038.0
2020-08-14 12:05:00,64.25,64.26,64.23,64.25,35530.0,56.3982,56.407,56.3806,56.3982,35530.0
2020-08-14 12:10:00,64.25,64.26,64.21,64.23,53599.0,56.3982,56.407,56.3631,56.3806,53599.0
2020-08-14 12:15:00,64.23,64.26,64.23,64.23,25909.0,56.3806,56.407,56.3806,56.3806,25909.0
2020-08-14 12:20:00,64.23,64.24,64.18,64.2,25493.0,56.3806,56.3894,56.3368,56.3543,25493.0
2020-08-14 12:25:00,64.2,64.21,64.18,64.2,11741.0,56.3543,56.3631,56.3368,56.3543,11741.0
2020-08-14 12:30:00,64.2,64.23,64.2,64.2,9812.0,56.3543,56.3806,56.3543,56.3543,9812.0
2020-08-14 12:35:00,64.2,64.23,64.18,64.18,13334.0,56.3543,56.3806,56.3368,56.3368,13334.0
2020-08-14 12:40:00,64.19,64.21,64.18,64.2,26856.0,56.3455,56.3631,56.3368,56.3543,26856.0
2020-08-14 12:45:00,64.19,64.19,64.16,64.18,10192.0,56.3455,56.3455,56.3192,56.3368,10192.0
2020-08-14 12:50:00,64.19,64.2,64.15,64.16,34031.0,56.3455,56.3543,56.3104,56.3192,34031.0
2020-08-14 12:55:00,64.15,64.15,64.13,64.14,9057.0,56.3104,56.3104,56.2929,56.3016,9057.0
2020-08-14 13:00:00,64.14,64.16,64.12,64.12,19950.0,56.3016,56.3192,56.2841,56.2841,19950.0
2020-08-14 13:05:00,64.12,64.15,64.11,64.15,30936.0,56.2841,56.3104,56.2753,56.3104,30936.0
2020-08-14 13:10:00,64.15,64.17,64.14,64.17,27277.0,56.3104,56.328,56.3016,56.328,27277.0
2020-08-14 13:15:00,64.17,64.18,64.14,64.17,24950.0,56.328,56.3368,56.3016,56.328,24950.0
2020-08-14 13:20:00,64.18,64.2,64.16,64.17,30376.0,56.3368,56.3543,56.3192,56.328,30376.0
2020-08-14 13:25:00,64.17,64.19,64.17,64.18,9815.0,56.328,56.3455,56.328,56.3368,9815.0
2020-08-14 13:30:00,64.18,64.23,64.18,64.23,10804.0,56.3368,56.3806,56.3368,56.3806,10804.0
2020-08-14 13:35:00,64.23,64.24,64.2,64.22,18845.0,56.3806,56.3894,56.3543,56.3719,18845.0
2020-08-14 13:40:00,64.22,64.23,64.2,64.23,14785.0,56.3719,56.3806,56.3543,56.3806,14785.0
2020-08-14 13:45:00,64.23,64.24,64.21,64.23,14232.0,56.3806,56.3894,56.3631,56.3806,14232.0
2020-08-14 13:50:00,64.23,64.24,64.2,64.24,58026.0,56.3806,56.3894,56.3543,56.3894,58026.0
2020-08-14 13:55:00,64.24,64.25,64.23,64.25,20555.0,56.3894,56.3982,56.3806,56.3982,20555.0
2020-08-14 14:00:00,64.25,64.25,64.2,64.23,64794.0,56.3982,56.3982,56.3543,56.3806,64794.0
2020-08-14 14:05:00,64.23,64.25,64.22,64.24,18673.0,56.3806,56.3982,56.3719,56.3894,18673.0
2020-08-14 14:10:00,64.24,64.27,64.23,64.24,26402.0,56.3894,56.4158,56.3806,56.3894,26402.0
2020-08-14 14:15:00,64.25,64.27,64.24,64.25,25928.0,56.3982,56.4158,56.3894,56.3982,25928.0
2020-08-14 14:20:00,64.26,64.27,64.24,64.25,4928.0,56.407,56.4158,56.3894,56.3982,4928.0
2020-08-14 14:25:00,64.25,64.25,64.2,64.24,23576.0,56.3982,56.3982,56.3543,56.3894,23576.0
2020-08-14 14:30:00,64.23,64.24,64.21,64.21,29961.0,56.3806,56.3894,56.3631,56.3631,29961.0
2020-08-14 14:35:00,64.22,64.23,64.19,64.19,24847.0,56.3719,56.3806,56.3455,56.3455,24847.0
2020-08-14 14:40:00,64.19,64.2,64.17,64.18,22737.0,56.3455,56.3543,56.328,56.3368,22737.0
2020-08-14 14:45:00,64.17,64.18,64.15,64.16,25985.0,56.328,56.3368,56.3104,56.3192,25985.0
2020-08-14 14:50:00,64.17,64.19,64.16,64.17,19256.0,56.328,56.3455,56.3192,56.328,19256.0
2020-08-14 14:55:00,64.18,64.19,64.15,64.17,37771.0,56.3368,56.3455,56.3104,56.328,37771.0
2020-08-14 15:00:00,64.17,64.19,64.14,64.14,60273.0,56.328,56.3455,56.3016,56.3016,60273.0
2020-08-14 15:05:00,64.14,64.19,64.13,64.14,33080.0,56.3016,56.3455,56.2929,56.3016,33080.0
2020-08-14 15:10:00,64.13,64.16,64.11,64.11,71339.0,56.2929,56.3192,56.2753,56.2753,71339.0
2020-08-14 15:15:00,64.11,64.13,64.09,64.09,68072.0,56.2753,56.2929,56.2577,56.2577,68072.0
2020-08-14 15:20:00,64.11,64.11,64.05,64.05,79463.0,56.2753,56.2753,56.2226,56.2226,79463.0
2020-08-14 15:25:00,64.06,64.1,64.04,64.08,37600.0,56.2314,56.2665,56.2139,56.249,37600.0
2020-08-14 15:30:00,64.07,64.1,64.04,64.07,67938.0,56.2402,56.2665,56.2139,56.2402,67938.0
2020-08-14 15:35:00,64.07,64.07,64.0,64.02,127837.0,56.2402,56.2402,56.1787,56.1963,127837.0
2020-08-14 15:40:00,64.02,64.08,63.99,64.06,84412.0,56.1963,56.249,56.17,56.2314,84412.0
2020-08-14 15:45:00,64.06,64.08,64.0,64.01,72050.0,56.2314,56.249,56.1787,56.1875,72050.0
2020-08-14 15:50:00,64.01,64.14,64.01,64.13,261566.0,56.1875,56.3016,56.1875,56.2929,261566.0
2020-08-14 15:55:00,64.12,64.2,64.12,64.15,279150.0,56.2841,56.3543,56.2841,56.3104,279150.0
2020-08-17 09:30:00,64.31,64.37,64.19,64.28,273095.0,56.4509,56.5035,56.3455,56.4245,273095.0
2020-08-17 09:35:00,64.27,64.33,64.24,64.29,64416.0,56.4158,56.4684,56.3894,56.4333,64416.0
2020-08-17 09:40:00,64.29,64.32,64.27,64.31,86615.0,56.4333,56.4596,56.4158,56.4509,86615.0
2020-08-17 09:45:00,64.31,64.31,64.24,64.29,176799.0,56.4509,56.4509,56.3894,56.4333,176799.0
2020-08-17 09:50:00,64.3,64.32,64.26,64.31,235508.0,56.4421,56.4596,56.407,56.4509,235508.0
2020-08-17 09:55:00,64.31,64.33,64.3,64.33,117762.0,56.4509,56.4684,56.4421,56.4684,117762.0
2020-08-17 10:00:00,64.33,64.34,64.29,64.31,52512.0,56.4684,56.4772,56.4333,56.4509,52512.0
2020-08-17 10:05:00,64.32,64.36,64.3,64.36,48990.0,56.4596,56.4948,56.4421,56.4948,48990.0
2020-08-17 10:10:00,64.36,64.43,64.36,64.41,45312.0,56.4948,56.5562,56.4948,56.5386,45312.0
2020-08-17 10:15:00,64.42,64.43,64.39,64.41,63980.0,56.5474,56.5562,56.5211,56.5386,63980.0
2020-08-17 10:20:00,64.41,64.47,64.4,64.47,93012.0,56.5386,56.5913,56.5299,56.5913,93012.0
2020-08-17 10:25:00,64.46,64.54,64.46,64.52,74067.0,56.5825,56.6528,56.5825,56.6352,74067.0
2020-08-17 10:30:00,64.52,64.58,64.52,64.58,61205.0,56.6352,56.6879,56.6352,56.6879,61205.0
2020-08-17 10:35:00,64.57,64.59,64.54,64.54,57375.0,56.6791,56.6966,56.6528,56.6528,57375.0
2020-08-17 10:40:00,64.55,64.59,64.54,64.56,41220.0,56.6615,56.6966,56.6528,56.6703,41220.0
2020-08-17 10:45:00,64.57,64.63,64.57,64.61,45894.0,56.6791,56.7318,56.6791,56.7142,45894.0
2020-08-17 10:50:00,64.6,64.66,64.59,64.64,27090.0,56.7054,56.7581,56.6966,56.7405,27090.0
2020-08-17 10:55:00,64.64,64.67,64.63,64.65,54855.0,56.7405,56.7669,56.7318,56.7493,54855.0
2020-08-17 11:00:00,64.65,64.67,64.61,64.64,40636.0,56.7493,56.7669,56.7142,56.7405,40636.0
2020-08-17 11:05:00,64.64,64.64,64.6,64.6,51464.0,56.7405,56.7405,56.7054,56.7054,51464.0
2020-08-17 11:10:00,64.6,64.65,64.6,64.63,52965.0,56.7054,56.7493,56.7054,56.7318,52965.0
2020-08-17 11:15:00,64.64,64.68,64.62,64.67,43374.0,56.7405,56.7756,56.723,56.7669,43374.0
2020-08-17 11:20:00,64.67,64.71,64.66,64.69,39829.0,56.7669,56.802,56.7581,56.7844,39829.0
2020-08-17 11:25:00,64.69,64.73,64.67,64.7,161364.0,56.7844,56.8195,56.7669,56.7932,161364.0
2020-08-17 11:30:00,64.7,64.71,64.67,64.67,57047.0,56.7932,56.802,56.7669,56.7669,57047.0
2020-08-17 11:35:00,64.67,64.7,64.66,64.66,38340.0,56.7669,56.7932,56.7581,56.7581,38340.0
2020-08-17 11:40:00,64.66,64.68,64.65,64.67,46681.0,56.7581,56.7756,56.7493,56.7669,46681.0
2020-08-17 11:45:00,64.66,64.67,64.62,64.63,17966.0,56.7581,56.7669,56.723,56.7318,17966.0
2020-08-17 11:50:00,64.64,64.65,64.61,64.64,36235.0,56.7405,56.7493,56.7142,56.7405,36235.0
2020-08-17 11:55:00,64.64,64.66,64.62,64.66,117176.0,56.7405,56.7581,56.723,56.7581,117176.0
2020-08-17 12:00:00,64.66,64.66,64.64,64.65,32596.0,56.7581,56.7581,56.7405,56.7493,32596.0
2020-08-17 12:05:00,64.65,64.66,64.63,64.63,24707.0,56.7493,56.7581,56.7318,56.7318,24707.0
2020-08-17 12:10:00,64.64,64.65,64.62,64.64,21888.0,56.7405,56.7493,56.723,56.7405,21888.0
2020-08-17 12:15:00,64.64,64.65,64.62,64.63,37386.0,56.7405,56.7493,56.723,56.7318,37386.0
2020-08-17 12:20:00,64.62,64.63,64.6,64.62,22028.0,56.723,56.7318,56.7054,56.723,22028.0
2020-08-17 12:25:00,64.62,64.63,64.6,64.63,18295.0,56.723,56.7318,56.7054,56.7318,18295.0
2020-08-17 12:30:00,64.63,64.66,64.62,64.65,25139.0,56.7318,56.7581,56.723,56.7493,25139.0
2020-08-17 12:35:00,64.66,64.66,64.63,64.64,20078.0,56.7581,56.7581,56.7318,56.7405,20078.0
2020-08-17 12:40:00,64.64,64.65,64.63,64.63,18239.0,56.7405,56.7493,56.7318,56.7318,18239.0
2020-08-17 12:45:00,64.64,64.64,64.61,64.64,50769.0,56.7405,56.7405,56.7142,56.7405,50769.0
2020-08-17 12:50:00,64.64,64.66,64.63,64.64,26102.0,56.7405,56.7581,56.7318,56.7405,26102.0
2020-08-17 12:55:00,64.64,64.65,64.61,64.62,41114.0,56.7405,56.7493,56.7142,56.723,41114.0
2020-08-17 13:00:00,64.62,64.62,64.6,64.61,22051.0,56.723,56.723,56.7054,56.7142,22051.0
2020-08-17 13:05:00,64.61,64.61,64.59,64.59,14368.0,56.7142,56.7142,56.6966,56.6966,14368.0
2020-08-17 13:10:00,64.6,64.62,64.58,64.6,24061.0,56.7054,56.723,56.6879,56.7054,24061.0
2020-08-17 13:15:00,64.61,64.64,64.6,64.62,30321.0,56.7142,56.7405,56.7054,56.723,30321.0
2020-08-17 13:20:00,64.62,64.66,64.61,64.64,15499.0,56.723,56.7581,56.7142,56.7405,15499.0
2020-08-17 13:25:00,64.64,64.67,64.64,64.65,21224.0,56.7405,56.7669,56.7405,56.7493,21224.0
2020-08-17 13:30:00,64.66,64.67,64.65,64.66,19924.0,56.7581,56.7669,56.7493,56.7581,19924.0
2020-08-17 13:35:00,64.65,64.66,64.61,64.64,42000.0,56.7493,56.7581,56.7142,56.7405,42000.0
2020-08-17 13:40:00,64.63,64.64,64.62,64.62,22087.0,56.7318,56.7405,56.723,56.723,22087.0
2020-08-17 13:45:00,64.62,64.63,64.6,64.62,24614.0,56.723,56.7318,56.7054,56.723,24614.0
2020-08-17 13:50:00,64.62,64.65,64.61,64.64,29941.0,56.723,56.7493,56.7142,56.7405,29941.0
2020-08-17 13:55:00,64.64,64.66,64.64,64.66,32651.0,56.7405,56.7581,56.7405,56.7581,32651.0
2020-08-17 14:00:00,64.66,64.69,64.65,64.67,40307.0,56.7581,56.7844,56.7493,56.7669,40307.0
2020-08-17 14:05:00,64.67,64.68,64.66,64.67,17618.0,56.7669,56.7756,56.7581,56.7669,17618.0
2020-08-17 14:10:00,64.67,64.68,64.65,64.65,75697.0,56.7669,56.7756,56.7493,56.7493,75697.0
2020-08-17 14:15:00,64.66,64.66,64.64,64.64,13757.0,56.7581,56.7581,56.7405,56.7405,13757.0
2020-08-17 14:20:00,64.64,64.66,64.62,64.63,62692.0,56.7405,56.7581,56.723,56.7318,62692.0
2020-08-17 14:25:00,64.62,64.63,64.59,64.59,35516.0,56.723,56.7318,56.6966,56.6966,35516.0
2020-08-17 14:30:00,64.59,64.6,64.56,64.58,44988.0,56.6966,56.7054,56.6703,56.6879,44988.0
2020-08-17 14:35:00,64.59,64.61,64.58,64.6,30043.0,56.6966,56.7142,56.6879,56.7054,30043.0
2020-08-17 14:40:00,64.59,64.62,64.59,64.59,29767.0,56.6966,56.723,56.6966,56.6966,29767.0
2020-08-17 14:45:00,64.6,64.6,64.56,64.56,31323.0,56.7054,56.7054,56.6703,56.6703,31323.0
2020-08-17 14:50:00,64.56,64.58,64.55,64.57,43272.0,56.6703,56.6879,56.6615,56.6791,43272.0
2020-08-17 14:55:00,64.56,64.57,64.54,64.55,37840.0,56.6703,56.6791,56.6528,56.6615,37840.0
2020-08-17 15:00:00,64.55,64.57,64.54,64.55,52955.0,56.6615,56.6791,56.6528,56.6615,52955.0
2020-08-17 15:05:00,64.55,64.56,64.53,64.53,65820.0,56.6615,56.6703,56.644,56.644,65820.0
2020-08-17 15:10:00,64.53,64.55,64.5,64.51,72052.0,56.644,56.6615,56.6176,56.6264,72052.0
2020-08-17 15:15:00,64.5,64.53,64.49,64.53,88607.0,56.6176,56.644,56.6089,56.644,88607.0
2020-08-17 15:20:00,64.52,64.53,64.5,64.52,93868.0,56.6352,56.644,56.6176,56.6352,93868.0
2020-08-17 15:25:00,64.51,64.53,64.49,64.52,64566.0,56.6264,56.644,56.6089,56.6352,64566.0
2020-08-17 15:30:00,64.52,64.55,64.51,64.53,75656.0,56.6352,56.6615,56.6264,56.644,75656.0
2020-08-17 15:35:00,64.52,64.54,64.51,64.52,74423.0,56.6352,56.6528,56.6264,56.6352,74423.0
2020-08-17 15:40:00,64.52,64.52,64.49,64.51,53400.0,56.6352,56.6352,56.6089,56.6264,53400.0
2020-08-17 15:45:00,64.51,64.54,64.49,64.53,149571.0,56.6264,56.6528,56.6089,56.644,149571.0
2020-08-17 15:50:00,64.53,64.55,64.51,64.54,181846.0,56.644,56.6615,56.6264,56.6528,181846.0
2020-08-17 15:55:00,64.54,64.58,64.51,64.53,427850.0,56.6528,56.6879,56.6264,56.644,427850.0
2020-08-18 09:30:00,64.62,64.68,64.47,64.51,167997.0,56.723,56.7756,56.5913,56.6264,167997.0
2020-08-18 09:35:00,64.51,64.6,64.46,64.49,165692.0,56.6264,56.7054,56.5825,56.6089,165692.0
2020-08-18 09:40:00,64.5,64.59,64.47,64.54,165812.0,56.6176,56.6966,56.5913,56.6528,165812.0
2020-08-18 09:45:00,64.55,64.6,64.51,64.58,91708.0,56.6615,56.7054,56.6264,56.6879,91708.0
2020-08-18 09:50:00,64.59,64.61,64.56,64.57,51817.0,56.6966,56.7142,56.6703,56.6791,51817.0
2020-08-18 09:55:00,64.56,64.61,64.56,64.58,64710.0,56.6703,56.7142,56.6703,56.6879,64710.0
2020-08-18 10:00:00,64.58,64.59,64.53,64.56,50564.0,56.6879,56.6966,56.644,56.6703,50564.0
2020-08-18 10:05:00,64.56,64.56,64.46,64.49,60595.0,56.6703,56.6703,56.5825,56.6089,60595.0
2020-08-18 10:10:00,64.48,64.51,64.46,64.47,42161.0,56.6001,56.6264,56.5825,56.5913,42161.0
2020-08-18 10:15:00,64.45,64.5,64.44,64.44,47328.0,56.5738,56.6176,56.565,56.565,47328.0
2020-08-18 10:20:00,64.44,64.48,64.41,64.41,39919.0,56.565,56.6001,56.5386,56.5386,39919.0
2020-08-18 10:25:00,64.4,64.41,64.33,64.35,69451.0,56.5299,56.5386,56.4684,56.486,69451.0
2020-08-18 10:30:00,64.35,64.45,64.34,64.45,50453.0,56.486,56.5738,56.4772,56.5738,50453.0
2020-08-18 10:35:00,64.45,64.52,64.44,64.52,29319.0,56.5738,56.6352,56.565,56.6352,29319.0
2020-08-18 10:40:00,64.52,64.53,64.46,64.46,104488.0,56.6352,56.644,56.5825,56.5825,104488.0
2020-08-18 10:45:00,64.46,64.49,64.43,64.44,58604.0,56.5825,56.6089,56.5562,56.565,58604.0
2020-08-18 10:50:00,64.44,64.51,64.44,64.51,29570.0,56.565,56.6264,56.565,56.6264,29570.0
2020-08-18 10:55:00,64.52,64.56,64.51,64.56,30632.0,56.6352,56.6703,56.6264,56.6703,30632.0
2020-08-18 11:00:00,64.57,64.61,64.56,64.59,26437.0,56.6791,56.7142,56.6703,56.6966,26437.0
2020-08-18 11:05:00,64.6,64.62,64.54,64.55,38752.0,56.7054,56.723,56.6528,56.6615,38752.0
2020-08-18 11:10:00,64.55,64.57,64.49,64.52,48298.0,56.6615,56.6791,56.6089,56.6352,48298.0
2020-08-18 11:15:00,64.53,64.56,64.5,64.54,47500.0,56.644,56.6703,56.6176,56.6528,47500.0
2020-08-18 11:20:00,64.54,64.62,64.54,64.62,42672.0,56.6528,56.723,56.6528,56.723,42672.0
2020-08-18 11:25:00,64.61,64.63,64.56,64.59,53496.0,56.7142,56.7318,56.6703,56.6966,53496.0
2020-08-18 11:30:00,64.59,64.63,64.59,64.6,26845.0,56.6966,56.7318,56.6966,56.7054,26845.0
2020-08-18 11:35:00,64.59,64.61,64.59,64.61,47878.0,56.6966,56.7142,56.6966,56.7142,47878.0
2020-08-18 11:40:00,64.61,64.69,64.61,64.69,15120.0,56.7142,56.7844,56.7142,56.7844,15120.0
2020-08-18 11:45:00,64.69,64.71,64.68,64.7,18264.0,56.7844,56.802,56.7756,56.7932,18264.0
2020-08-18 11:50:00,64.7,64.75,64.69,64.75,42609.0,56.7932,56.8371,56.7844,56.8371,42609.0
2020-08-18 11:55:00,64.75,64.77,64.71,64.71,86611.0,56.8371,56.8546,56.802,56.802,86611.0
2020-08-18 12:00:00,64.71,64.74,64.7,64.7,35418.0,56.802,56.8283,56.7932,56.7932,35418.0
2020-08-18 12:05:00,64.7,64.74,64.68,64.73,24131.0,56.7932,56.8283,56.7756,56.8195,24131.0
2020-08-18 12:10:00,64.72,64.73,64.68,64.7,18486.0,56.8108,56.8195,56.7756,56.7932,18486.0
2020-08-18 12:15:00,64.7,64.73,64.68,64.7,15606.0,56.7932,56.8195,56.7756,56.7932,15606.0
2020-08-18 12:20:00,64.7,64.71,64.66,64.69,40720.0,56.7932,56.802,56.7581,56.7844,40720.0
2020-08-18 12:25:00,64.69,64.71,64.67,64.7,20858.0,56.7844,56.802,56.7669,56.7932,20858.0
2020-08-18 12:30:00,64.7,64.72,64.68,64.7,28842.0,56.7932,56.8108,56.7756,56.7932,28842.0
2020-08-18 12:35:00,64.7,64.77,64.69,64.77,24538.0,56.7932,56.8546,56.7844,56.8546,24538.0
2020-08-18 12:40:00,64.78,64.83,64.78,64.81,28166.0,56.8634,56.9073,56.8634,56.8898,28166.0
2020-08-18 12:45:00,64.81,64.86,64.8,64.84,53571.0,56.8898,56.9337,56.881,56.9161,53571.0
2020-08-18 12:50:00,64.84,64.85,64.82,64.84,43599.0,56.9161,56.9249,56.8985,56.9161,43599.0
2020-08-18 12:55:00,64.84,64.86,64.83,64.86,12951.0,56.9161,56.9337,56.9073,56.9337,12951.0
2020-08-18 13:00:00,64.86,64.87,64.84,64.85,25176.0,56.9337,56.9424,56.9161,56.9249,25176.0
2020-08-18 13:05:00,64.86,64.87,64.84,64.87,15052.0,56.9337,56.9424,56.9161,56.9424,15052.0
2020-08-18 13:10:00,64.85,64.86,64.81,64.81,15992.0,56.9249,56.9337,56.8898,56.8898,15992.0
2020-08-18 13:15:00,64.82,64.85,64.82,64.84,25913.0,56.8985,56.9249,56.8985,56.9161,25913.0
2020-08-18 13:20:00,64.84,64.84,64.78,64.81,25911.0,56.9161,56.9161,56.8634,56.8898,25911.0
2020-08-18 13:25:00,64.82,64.84,64.79,64.84,34846.0,56.8985,56.9161,56.8722,56.9161,34846.0
2020-08-18 13:30:00,64.84,64.86,64.84,64.84,16884.0,56.9161,56.9337,56.9161,56.9161,16884.0
2020-08-18 13:35:00,64.84,64.85,64.82,64.85,19269.0,56.9161,56.9249,56.8985,56.9249,19269.0
2020-08-18 13:40:00,64.85,64.87,64.84,64.86,23274.0,56.9249,56.9424,56.9161,56.9337,23274.0
2020-08-18 13:45:00,64.86,64.88,64.84,64.88,121552.0,56.9337,56.9512,56.9161,56.9512,121552.0
2020-08-18 13:50:00,64.88,64.9,64.87,64.9,128416.0,56.9512,56.9688,56.9424,56.9688,128416.0
2020-08-18 13:55:00,64.89,64.9,64.87,64.87,34816.0,56.96,56.9688,56.9424,56.9424,34816.0
2020-08-18 14:00:00,64.88,64.89,64.87,64.87,15861.0,56.9512,56.96,56.9424,56.9424,15861.0
2020-08-18 14:05:00,64.87,64.94,64.86,64.94,62215.0,56.9424,57.0039,56.9337,57.0039,62215.0
2020-08-18 14:10:00,64.94,64.96,64.9,64.9,15445.0,57.0039,57.0214,56.9688,56.9688,15445.0
2020-08-18 14:15:00,64.9,64.93,64.9,64.93,43971.0,56.9688,56.9951,56.9688,56.9951,43971.0
2020-08-18 14:20:00,64.93,64.94,64.91,64.93,23705.0,56.9951,57.0039,56.9775,56.9951,23705.0
2020-08-18 14:25:00,64.93,64.95,64.92,64.94,19201.0,56.9951,57.0127,56.9863,57.0039,19201.0
2020-08-18 14:30:00,64.94,64.96,64.92,64.93,29485.0,57.0039,57.0214,56.9863,56.9951,29485.0
2020-08-18 14:35:00,64.93,64.93,64.88,64.88,18791.0,56.9951,56.9951,56.9512,56.9512,18791.0
2020-08-18 14:40:00,64.88,64.88,64.86,64.86,49208.0,56.9512,56.9512,56.9337,56.9337,49208.0
2020-08-18 14:45:00,64.86,64.88,64.84,64.84,42139.0,56.9337,56.9512,56.9161,56.9161,42139.0
2020-08-18 14:50:00,64.85,64.87,64.85,64.86,19294.0,56.9249,56.9424,56.9249,56.9337,19294.0
2020-08-18 14:55:00,64.86,64.87,64.85,64.86,42705.0,56.9337,56.9424,56.9249,56.9337,42705.0
2020-08-18 15:00:00,64.86,64.87,64.84,64.84,32270.0,56.9337,56.9424,56.9161,56.9161,32270.0
2020-08-18 15:05:00,64.84,64.87,64.83,64.85,38329.0,56.9161,56.9424,56.9073,56.9249,38329.0
2020-08-18 15:10:00,64.85,64.9,64.84,64.89,96622.0,56.9249,56.9688,56.9161,56.96,96622.0
2020-08-18 15:15:00,64.9,64.9,64.79,64.83,89010.0,56.9688,56.9688,56.8722,56.9073,89010.0
2020-08-18 15:20:00,64.83,64.86,64.81,64.83,62456.0,56.9073,56.9337,56.8898,56.9073,62456.0
2020-08-18 15:25:00,64.81,64.82,64.78,64.8,63034.0,56.8898,56.8985,56.8634,56.881,63034.0
2020-08-18 15:30:00,64.8,64.83,64.78,64.8,52960.0,56.881,56.9073,56.8634,56.881,52960.0
2020-08-18 15:35:00,64.8,64.81,64.77,64.78,85647.0,56.881,56.8898,56.8546,56.8634,85647.0
2020-08-18 15:40:00,64.78,64.8,64.73,64.73,50961.0,56.8634,56.881,56.8195,56.8195,50961.0
2020-08-18 15:45:00,64.73,64.76,64.72,64.73,130445.0,56.8195,56.8459,56.8108,56.8195,130445.0
2020-08-18 15:50:00,64.73,64.73,64.68,64.7,218399.0,56.8195,56.8195,56.7756,56.7932,218399.0
2020-08-18 15:55:00,64.7,64.78,64.7,64.76,414717.0,56.7932,56.8634,56.7932,56.8459,414717.0
2020-08-19 09:30:00,64.69,64.73,64.61,64.62,56344.0,56.7844,56.8195,56.7142,56.723,56344.0
2020-08-19 09:35:00,64.61,64.65,64.53,64.61,72544.0,56.7142,56.7493,56.644,56.7142,72544.0
2020-08-19 09:40:00,64.61,64.63,64.55,64.58,57485.0,56.7142,56.7318,56.6615,56.6879,57485.0
2020-08-19 09:45:00,64.58,64.74,64.57,64.7,43511.0,56.6879,56.8283,56.6791,56.7932,43511.0
2020-08-19 09:50:00,64.7,64.71,64.61,64.64,42607.0,56.7932,56.802,56.7142,56.7405,42607.0
2020-08-19 09:55:00,64.64,64.66,64.58,64.61,36866.0,56.7405,56.7581,56.6879,56.7142,36866.0
2020-08-19 10:00:00,64.6,64.61,64.53,64.56,53387.0,56.7054,56.7142,56.644,56.6703,53387.0
2020-08-19 10:05:00,64.56,64.6,64.53,64.59,31539.0,56.6703,56.7054,56.644,56.6966,31539.0
2020-08-19 10:10:00,64.6,64.67,64.6,64.65,46863.0,56.7054,56.7669,56.7054,56.7493,46863.0
2020-08-19 10:15:00,64.65,64.72,64.65,64.69,23645.0,56.7493,56.8108,56.7493,56.7844,23645.0
2020-08-19 10:20:00,64.7,64.74,64.69,64.72,28091.0,56.7932,56.8283,56.7844,56.8108,28091.0
2020-08-19 10:25:00,64.71,64.71,64.65,64.68,27554.0,56.802,56.802,56.7493,56.7756,27554.0
2020-08-19 10:30:00,64.68,64.77,64.67,64.77,43224.0,56.7756,56.8546,56.7669,56.8546,43224.0
2020-08-19 10:35:00,64.77,64.78,64.67,64.67,31597.0,56.8546,56.8634,56.7669,56.7669,31597.0
2020-08-19 10:40:00,64.67,64.73,64.66,64.72,34267.0,56.7669,56.8195,56.7581,56.8108,34267.0
2020-08-19 10:45:00,64.72,64.74,64.68,64.69,44119.0,56.8108,56.8283,56.7756,56.7844,44119.0
2020-08-19 10:50:00,64.68,64.7,64.67,64.69,27229.0,56.7756,56.7932,56.7669,56.7844,27229.0
2020-08-19 10:55:00,64.69,64.71,64.61,64.62,32441.0,56.7844,56.802,56.7142,56.723,32441.0
2020-08-19 11:00:00,64.61,64.64,64.59,64.64,54889.0,56.7142,56.7405,56.6966,56.7405,54889.0
2020-08-19 11:05:00,64.65,64.7,64.65,64.69,36806.0,56.7493,56.7932,56.7493,56.7844,36806.0
2020-08-19 11:10:00,64.69,64.7,64.66,64.67,17655.0,56.7844,56.7932,56.7581,56.7669,17655.0
2020-08-19 11:15:00,64.67,64.7,64.65,64.69,25664.0,56.7669,56.7932,56.7493,56.7844,25664.0
2020-08-19 11:20:00,64.69,64.69,64.61,64.62,30294.0,56.7844,56.7844,56.7142,56.723,30294.0
2020-08-19 11:25:00,64.63,64.64,64.6,64.61,16567.0,56.7318,56.7405,56.7054,56.7142,16567.0
2020-08-19 11:30:00,64.61,64.62,64.59,64.6,18635.0,56.7142,56.723,56.6966,56.7054,18635.0
2020-08-19 11:35:00,64.59,64.63,64.59,64.62,20056.0,56.6966,56.7318,56.6966,56.723,20056.0
2020-08-19 11:40:00,64.62,64.63,64.59,64.59,28422.0,56.723,56.7318,56.6966,56.6966,28422.0
2020-08-19 11:45:00,64.59,64.6,64.56,64.57,15742.0,56.6966,56.7054,56.6703,56.6791,15742.0
2020-08-19 11:50:00,64.56,64.6,64.56,64.57,20517.0,56.6703,56.7054,56.6703,56.6791,20517.0
2020-08-19 11:55:00,64.56,64.56,64.52,64.52,21255.0,56.6703,56.6703,56.6352,56.6352,21255.0
2020-08-19 12:00:00,64.52,64.53,64.49,64.53,71678.0,56.6352,56.644,56.6089,56.644,71678.0
2020-08-19 12:05:00,64.53,64.53,64.48,64.5,50159.0,56.644,56.644,56.6001,56.6176,50159.0
2020-08-19 12:10:00,64.49,64.53,64.47,64.52,49048.0,56.6089,56.644,56.5913,56.6352,49048.0
2020-08-19 12:15:00,64.52,64.54,64.51,64.53,37951.0,56.6352,56.6528,56.6264,56.644,37951.0
2020-08-19 12:20:00,64.53,64.57,64.53,64.55,33191.0,56.644,56.6791,56.644,56.6615,33191.0
2020-08-19 12:25:00,64.54,64.57,64.54,64.57,27394.0,56.6528,56.6791,56.6528,56.6791,27394.0
2020-08-19 12:30:00,64.57,64.58,64.53,64.58,41557.0,56.6791,56.6879,56.644,56.6879,41557.0
2020-08-19 12:35:00,64.57,64.57,64.52,64.53,22683.0,56.6791,56.6791,56.6352,56.644,22683.0
2020-08-19 12:40:00,64.53,64.53,64.5,64.51,30333.0,56.644,56.644,56.6176,56.6264,30333.0
2020-08-19 12:45:00,64.51,64.53,64.5,64.53,17533.0,56.6264,56.644,56.6176,56.644,17533.0
2020-08-19 12:50:00,64.53,64.56,64.52,64.54,18459.0,56.644,56.6703,56.6352,56.6528,18459.0
2020-08-19 12:55:00,64.55,64.56,64.53,64.54,20158.0,56.6615,56.6703,56.644,56.6528,20158.0
2020-08-19 13:00:00,64.54,64.55,64.52,64.53,42020.0,56.6528,56.6615,56.6352,56.644,42020.0
2020-08-19 13:05:00,64.52,64.55,64.52,64.52,20193.0,56.6352,56.6615,56.6352,56.6352,20193.0
2020-08-19 13:10:00,64.53,64.54,64.51,64.52,18409.0,56.644,56.6528,56.6264,56.6352,18409.0
2020-08-19 13:15:00,64.51,64.53,64.5,64.51,18572.0,56.6264,56.644,56.6176,56.6264,18572.0
2020-08-19 13:20:00,64.51,64.52,64.46,64.47,20484.0,56.6264,56.6352,56.5825,56.5913,20484.0
2020-08-19 13:25:00,64.47,64.47,64.43,64.44,20054.0,56.5913,56.5913,56.5562,56.565,20054.0
2020-08-19 13:30:00,64.44,64.49,64.44,64.49,30896.0,56.565,56.6089,56.565,56.6089,30896.0
2020-08-19 13:35:00,64.48,64.49,64.47,64.48,30065.0,56.6001,56.6089,56.5913,56.6001,30065.0
2020-08-19 13:40:00,64.48,64.49,64.46,64.46,24572.0,56.6001,56.6089,56.5825,56.5825,24572.0
2020-08-19 13:45:00,64.47,64.48,64.45,64.48,41922.0,56.5913,56.6001,56.5738,56.6001,41922.0
2020-08-19 13:50:00,64.48,64.48,64.46,64.48,30745.0,56.6001,56.6001,56.5825,56.6001,30745.0
2020-08-19 13:55:00,64.48,64.49,64.44,64.45,71476.0,56.6001,56.6089,56.565,56.5738,71476.0
2020-08-19 14:00:00,64.45,64.48,64.43,64.45,23783.0,56.5738,56.6001,56.5562,56.5738,23783.0
2020-08-19 14:05:00,64.45,64.45,64.37,64.43,58202.0,56.5738,56.5738,56.5035,56.5562,58202.0
2020-08-19 14:10:00,64.43,64.43,64.34,64.34,37745.0,56.5562,56.5562,56.4772,56.4772,37745.0
2020-08-19 14:15:00,64.35,64.38,64.32,64.33,113600.0,56.486,56.5123,56.4596,56.4684,113600.0
2020-08-19 14:20:00,64.33,64.39,64.32,64.36,213382.0,56.4684,56.5211,56.4596,56.4948,213382.0
2020-08-19 14:25:00,64.36,64.41,64.33,64.34,102223.0,56.4948,56.5386,56.4684,56.4772,102223.0
2020-08-19 14:30:00,64.34,64.35,64.29,64.34,130767.0,56.4772,56.486,56.4333,56.4772,130767.0
2020-08-19 14:35:00,64.34,64.35,64.29,64.32,94157.0,56.4772,56.486,56.4333,56.4596,94157.0
2020-08-19 14:40:00,64.32,64.34,64.27,64.29,62438.0,56.4596,56.4772,56.4158,56.4333,62438.0
2020-08-19 14:45:00,64.29,64.36,64.29,64.35,121549.0,56.4333,56.4948,56.4333,56.486,121549.0
2020-08-19 14:50:00,64.35,64.4,64.35,64.38,148111.0,56.486,56.5299,56.486,56.5123,148111.0
2020-08-19 14:55:00,64.39,64.41,64.37,64.37,105523.0,56.5211,56.5386,56.5035,56.5035,105523.0
2020-08-19 15:00:00,64.37,64.4,64.36,64.38,90575.0,56.5035,56.5299,56.4948,56.5123,90575.0
2020-08-19 15:05:00,64.39,64.41,64.37,64.39,45880.0,56.5211,56.5386,56.5035,56.5211,45880.0
2020-08-19 15:10:00,64.39,64.4,64.35,64.37,85158.0,56.5211,56.5299,56.486,56.5035,85158.0
2020-08-19 15:15:00,64.38,64.4,64.34,64.34,71528.0,56.5123,56.5299,56.4772,56.4772,71528.0
2020-08-19 15:20:00,64.35,64.36,64.27,64.27,88474.0,56.486,56.4948,56.4158,56.4158,88474.0
2020-08-19 15:25:00,64.28,64.31,64.23,64.26,112045.0,56.4245,56.4509,56.3806,56.407,112045.0
2020-08-19 15:30:00,64.27,64.32,64.27,64.3,101777.0,56.4158,56.4596,56.4158,56.4421,101777.0
2020-08-19 15:35:00,64.3,64.34,64.29,64.31,98837.0,56.4421,56.4772,56.4333,56.4509,98837.0
2020-08-19 15:40:00,64.31,64.33,64.26,64.31,136766.0,56.4509,56.4684,56.407,56.4509,136766.0
2020-08-19 15:45:00,64.3,64.31,64.18,64.2,256177.0,56.4421,56.4509,56.3368,56.3543,256177.0
2020-08-19 15:50:00,64.19,64.29,64.15,64.28,353799.0,56.3455,56.4333,56.3104,56.4245,353799.0
2020-08-19 15:55:00,64.28,64.32,64.24,64.3,726102.0,56.4245,56.4596,56.3894,56.4421,726102.0
2020-08-20 09:30:00,63.9,64.0,63.78,63.96,130685.0,56.091,56.1787,55.9856,56.1436,130685.0
2020-08-20 09:35:00,63.96,64.03,63.94,63.95,163115.0,56.1436,56.2051,56.1261,56.1349,163115.0
2020-08-20 09:40:00,63.95,63.95,63.83,63.85,110995.0,56.1349,56.1349,56.0295,56.0471,110995.0
2020-08-20 09:45:00,63.85,63.87,63.81,63.87,52158.0,56.0471,56.0646,56.012,56.0646,52158.0
2020-08-20 09:50:00,63.88,63.93,63.87,63.87,97254.0,56.0734,56.1173,56.0646,56.0646,97254.0
2020-08-20 09:55:00,63.88,63.95,63.85,63.95,138270.0,56.0734,56.1349,56.0471,56.1349,138270.0
2020-08-20 10:00:00,63.95,63.97,63.89,63.92,181500.0,56.1349,56.1524,56.0822,56.1085,181500.0
2020-08-20 10:05:00,63.92,63.92,63.87,63.9,36653.0,56.1085,56.1085,56.0646,56.091,36653.0
2020-08-20 10:10:00,63.9,63.95,63.88,63.95,75000.0,56.091,56.1349,56.0734,56.1349,75000.0
2020-08-20 10:15:00,63.94,64.07,63.93,64.06,88579.0,56.1261,56.2402,56.1173,56.2314,88579.0
2020-08-20 10:20:00,64.06,64.07,64.02,64.04,77906.0,56.2314,56.2402,56.1963,56.2139,77906.0
2020-08-20 10:25:00,64.05,64.07,64.02,64.04,87922.0,56.2226,56.2402,56.1963,56.2139,87922.0
2020-08-20 10:30:00,64.04,64.06,64.02,64.02,113191.0,56.2139,56.2314,56.1963,56.1963,113191.0
2020-08-20 10:35:00,64.03,64.03,63.91,63.91,302106.0,56.2051,56.2051,56.0997,56.0997,302106.0
2020-08-20 10:40:00,63.91,63.92,63.88,63.92,58808.0,56.0997,56.1085,56.0734,56.1085,58808.0
2020-08-20 10:45:00,63.91,63.98,63.91,63.98,34289.0,56.0997,56.1612,56.0997,56.1612,34289.0
2020-08-20 10:50:00,63.98,64.05,63.98,64.02,83619.0,56.1612,56.2226,56.1612,56.1963,83619.0
2020-08-20 10:55:00,64.02,64.03,63.96,63.96,63738.0,56.1963,56.2051,56.1436,56.1436,63738.0
2020-08-20 11:00:00,63.96,64.03,63.96,64.03,30407.0,56.1436,56.2051,56.1436,56.2051,30407.0
2020-08-20 11:05:00,64.03,64.03,63.96,63.96,53081.0,56.2051,56.2051,56.1436,56.1436,53081.0
2020-08-20 11:10:00,63.96,64.0,63.96,63.99,40528.0,56.1436,56.1787,56.1436,56.17,40528.0
2020-08-20 11:15:00,63.98,64.03,63.98,64.01,35042.0,56.1612,56.2051,56.1612,56.1875,35042.0
2020-08-20 11:20:00,64.02,64.04,64.01,64.03,20871.0,56.1963,56.2139,56.1875,56.2051,20871.0
2020-08-20 11:25:00,64.03,64.06,64.02,64.04,30065.0,56.2051,56.2314,56.1963,56.2139,30065.0
2020-08-20 11:30:00,64.04,64.05,64.02,64.05,27121.0,56.2139,56.2226,56.1963,56.2226,27121.0
2020-08-20 11:35:00,64.03,64.1,64.03,64.09,62843.0,56.2051,56.2665,56.2051,56.2577,62843.0
2020-08-20 11:40:00,64.09,64.1,64.06,64.06,25598.0,56.2577,56.2665,56.2314,56.2314,25598.0
2020-08-20 11:45:00,64.06,64.08,64.04,64.05,27369.0,56.2314,56.249,56.2139,56.2226,27369.0
2020-08-20 11:50:00,64.04,64.08,64.04,64.07,32557.0,56.2139,56.249,56.2139,56.2402,32557.0
2020-08-20 11:55:00,64.06,64.1,64.06,64.08,23204.0,56.2314,56.2665,56.2314,56.249,23204.0
2020-08-20 12:00:00,64.09,64.1,64.07,64.08,18677.0,56.2577,56.2665,56.2402,56.249,18677.0
2020-08-20 12:05:00,64.07,64.12,64.06,64.11,21594.0,56.2402,56.2841,56.2314,56.2753,21594.0
2020-08-20 12:10:00,64.11,64.17,64.11,64.16,26232.0,56.2753,56.328,56.2753,56.3192,26232.0
2020-08-20 12:15:00,64.17,64.22,64.15,64.17,100506.0,56.328,56.3719,56.3104,56.328,100506.0
2020-08-20 12:20:00,64.17,64.2,64.16,64.2,65203.0,56.328,56.3543,56.3192,56.3543,65203.0
2020-08-20 12:25:00,64.19,64.21,64.18,64.2,29285.0,56.3455,56.3631,56.3368,56.3543,29285.0
2020-08-20 12:30:00,64.19,64.21,64.17,64.17,20130.0,56.3455,56.3631,56.328,56.328,20130.0
2020-08-20 12:35:00,64.18,64.18,64.15,64.17,34717.0,56.3368,56.3368,56.3104,56.328,34717.0
2020-08-20 12:40:00,64.17,64.17,64.13,64.14,47764.0,56.328,56.328,56.2929,56.3016,47764.0
2020-08-20 12:45:00,64.14,64.16,64.12,64.15,19854.0,56.3016,56.3192,56.2841,56.3104,19854.0
2020-08-20 12:50:00,64.16,64.17,64.13,64.14,19831.0,56.3192,56.328,56.2929,56.3016,19831.0
2020-08-20 12:55:00,64.13,64.17,64.13,64.14,55945.0,56.2929,56.328,56.2929,56.3016,55945.0
2020-08-20 13:00:00,64.14,64.14,64.11,64.11,21270.0,56.3016,56.3016,56.2753,56.2753,21270.0
2020-08-20 13:05:00,64.12,64.12,64.08,64.1,47610.0,56.2841,56.2841,56.249,56.2665,47610.0
2020-08-20 13:10:00,64.1,64.11,64.07,64.08,29411.0,56.2665,56.2753,56.2402,56.249,29411.0
2020-08-20 13:15:00,64.08,64.09,64.06,64.08,51223.0,56.249,56.2577,56.2314,56.249,51223.0
2020-08-20 13:20:00,64.08,64.11,64.06,64.06,48937.0,56.249,56.2753,56.2314,56.2314,48937.0
2020-08-20 13:25:00,64.06,64.07,64.03,64.03,34632.0,56.2314,56.2402,56.2051,56.2051,34632.0
2020-08-20 13:30:00,64.03,64.07,64.03,64.05,36468.0,56.2051,56.2402,56.2051,56.2226,36468.0
2020-08-20 13:35:00,64.05,64.06,64.01,64.01,102580.0,56.2226,56.2314,56.1875,56.1875,102580.0
2020-08-20 13:40:00,64.02,64.02,64.0,64.02,25810.0,56.1963,56.1963,56.1787,56.1963,25810.0
2020-08-20 13:45:00,64.01,64.04,63.99,64.04,30845.0,56.1875,56.2139,56.17,56.2139,30845.0
2020-08-20 13:50:00,64.03,64.05,63.99,63.99,41786.0,56.2051,56.2226,56.17,56.17,41786.0
2020-08-20 13:55:00,63.99,64.0,63.97,63.98,54589.0,56.17,56.1787,56.1524,56.1612,54589.0
2020-08-20 14:00:00,63.99,64.03,63.95,63.96,75946.0,56.17,56.2051,56.1349,56.1436,75946.0
2020-08-20 14:05:00,63.96,63.96,63.93,63.94,103615.0,56.1436,56.1436,56.1173,56.1261,103615.0
2020-08-20 14:10:00,63.94,63.97,63.91,63.96,65041.0,56.1261,56.1524,56.0997,56.1436,65041.0
2020-08-20 14:15:00,63.95,63.98,63.95,63.98,24556.0,56.1349,56.1612,56.1349,56.1612,24556.0
2020-08-20 14:20:00,63.98,64.04,63.97,64.03,181587.0,56.1612,56.2139,56.1524,56.2051,181587.0
2020-08-20 14:25:00,64.02,64.02,63.99,64.0,26391.0,56.1963,56.1963,56.17,56.1787,26391.0
2020-08-20 14:30:00,64.0,64.02,63.98,64.01,173861.0,56.1787,56.1963,56.1612,56.1875,173861.0
2020-08-20 14:35:00,64.0,64.03,64.0,64.01,44072.0,56.1787,56.2051,56.1787,56.1875,44072.0
2020-08-20 14:40:00,64.01,64.04,64.0,64.0,61472.0,56.1875,56.2139,56.1787,56.1787,61472.0
2020-08-20 14:45:00,64.01,64.03,64.0,64.03,46836.0,56.1875,56.2051,56.1787,56.2051,46836.0
2020-08-20 14:50:00,64.03,64.05,64.0,64.04,184478.0,56.2051,56.2226,56.1787,56.2139,184478.0
2020-08-20 14:55:00,64.04,64.05,64.03,64.03,35673.0,56.2139,56.2226,56.2051,56.2051,35673.0
2020-08-20 15:00:00,64.03,64.1,64.03,64.09,113019.0,56.2051,56.2665,56.2051,56.2577,113019.0
2020-08-20 15:05:00,64.09,64.11,64.08,64.09,67320.0,56.2577,56.2753,56.249,56.2577,67320.0
2020-08-20 15:10:00,64.09,64.11,64.06,64.08,94687.0,56.2577,56.2753,56.2314,56.249,94687.0
2020-08-20 15:15:00,64.08,64.08,64.02,64.02,102421.0,56.249,56.249,56.1963,56.1963,102421.0
2020-08-20 15:20:00,64.02,64.05,64.01,64.02,175267.0,56.1963,56.2226,56.1875,56.1963,175267.0
2020-08-20 15:25:00,64.02,64.03,63.98,64.02,93318.0,56.1963,56.2051,56.1612,56.1963,93318.0
2020-08-20 15:30:00,64.02,64.06,64.01,64.03,125178.0,56.1963,56.2314,56.1875,56.2051,125178.0
2020-08-20 15:35:00,64.03,64.04,64.01,64.03,106511.0,56.2051,56.2139,56.1875,56.2051,106511.0
2020-08-20 15:40:00,64.03,64.13,64.02,64.12,127246.0,56.2051,56.2929,56.1963,56.2841,127246.0
2020-08-20 15:45:00,64.11,64.16,64.07,64.07,276364.0,56.2753,56.3192,56.2402,56.2402,276364.0
2020-08-20 15:50:00,64.06,64.07,63.99,64.05,651369.0,56.2314,56.2402,56.17,56.2226,651369.0
2020-08-20 15:55:00,64.05,64.15,64.04,64.12,2400727.0,56.2226,56.3104,56.2139,56.2841,2400727.0
2020-08-21 09:30:00,64.03,64.09,63.97,63.98,132739.0,56.2051,56.2577,56.1524,56.1612,132739.0
2020-08-21 09:35:00,63.97,64.02,63.93,64.01,108712.0,56.1524,56.1963,56.1173,56.1875,108712.0
2020-08-21 09:40:00,64.02,64.03,63.95,63.95,120466.0,56.1963,56.2051,56.1349,56.1349,120466.0
2020-08-21 09:45:00,63.95,64.1,63.95,64.08,86351.0,56.1349,56.2665,56.1349,56.249,86351.0
2020-08-21 09:50:00,64.09,64.12,64.09,64.1,64353.0,56.2577,56.2841,56.2577,56.2665,64353.0
2020-08-21 09:55:00,64.1,64.12,64.07,64.12,40847.0,56.2665,56.2841,56.2402,56.2841,40847.0
2020-08-21 10:00:00,64.12,64.14,64.05,64.06,45147.0,56.2841,56.3016,56.2226,56.2314,45147.0
2020-08-21 10:05:00,64.06,64.19,64.06,64.19,40287.0,56.2314,56.3455,56.2314,56.3455,40287.0
2020-08-21 10:10:00,64.18,64.19,64.06,64.07,136120.0,56.3368,56.3455,56.2314,56.2402,136120.0
2020-08-21 10:15:00,64.06,64.09,63.98,64.01,46881.0,56.2314,56.2577,56.1612,56.1875,46881.0
2020-08-21 10:20:00,64.0,64.04,63.95,64.03,51647.0,56.1787,56.2139,56.1349,56.2051,51647.0
2020-08-21 10:25:00,64.03,64.07,64.02,64.05,26079.0,56.2051,56.2402,56.1963,56.2226,26079.0
2020-08-21 10:30:00,64.05,64.08,64.01,64.01,42906.0,56.2226,56.249,56.1875,56.1875,42906.0
2020-08-21 10:35:00,64.01,64.05,64.0,64.04,24700.0,56.1875,56.2226,56.1787,56.2139,24700.0
2020-08-21 10:40:00,64.04,64.07,63.99,64.01,24145.0,56.2139,56.2402,56.17,56.1875,24145.0
2020-08-21 10:45:00,64.01,64.03,63.99,64.02,30977.0,56.1875,56.2051,56.17,56.1963,30977.0
2020-08-21 10:50:00,64.03,64.04,63.94,63.94,77840.0,56.2051,56.2139,56.1261,56.1261,77840.0
2020-08-21 10:55:00,63.94,63.96,63.9,63.92,86231.0,56.1261,56.1436,56.091,56.1085,86231.0
2020-08-21 11:00:00,63.92,63.93,63.86,63.92,109401.0,56.1085,56.1173,56.0559,56.1085,109401.0
2020-08-21 11:05:00,63.93,64.0,63.93,64.0,40181.0,56.1173,56.1787,56.1173,56.1787,40181.0
2020-08-21 11:10:00,64.0,64.04,64.0,64.01,75295.0,56.1787,56.2139,56.1787,56.1875,75295.0
2020-08-21 11:15:00,64.02,64.04,63.99,64.0,27934.0,56.1963,56.2139,56.17,56.1787,27934.0
2020-08-21 11:20:00,64.0,64.06,64.0,64.01,38025.0,56.1787,56.2314,56.1787,56.1875,38025.0
2020-08-21 11:25:00,64.02,64.03,63.99,64.0,49694.0,56.1963,56.2051,56.17,56.1787,49694.0
2020-08-21 11:30:00,64.0,64.08,63.99,64.06,57541.0,56.1787,56.249,56.17,56.2314,57541.0
2020-08-21 11:35:00,64.06,64.08,64.04,64.07,63680.0,56.2314,56.249,56.2139,56.2402,63680.0
2020-08-21 11:40:00,64.07,64.07,64.03,64.04,36335.0,56.2402,56.2402,56.2051,56.2139,36335.0
2020-08-21 11:45:00,64.03,64.06,64.02,64.03,36363.0,56.2051,56.2314,56.1963,56.2051,36363.0
2020-08-21 11:50:00,64.03,64.09,64.03,64.07,46656.0,56.2051,56.2577,56.2051,56.2402,46656.0
2020-08-21 11:55:00,64.07,64.08,64.04,64.05,53300.0,56.2402,56.249,56.2139,56.2226,53300.0
2020-08-21 12:00:00,64.05,64.05,64.01,64.01,51817.0,56.2226,56.2226,56.1875,56.1875,51817.0
2020-08-21 12:05:00,64.01,64.06,64.0,64.06,30938.0,56.1875,56.2314,56.1787,56.2314,30938.0
2020-08-21 12:10:00,64.06,64.09,64.05,64.09,79158.0,56.2314,56.2577,56.2226,56.2577,79158.0
2020-08-21 12:15:00,64.08,64.12,64.07,64.1,67955.0,56.249,56.2841,56.2402,56.2665,67955.0
2020-08-21 12:20:00,64.1,64.1,64.07,64.08,39798.0,56.2665,56.2665,56.2402,56.249,39798.0
2020-08-21 12:25:00,64.07,64.09,64.06,64.08,38877.0,56.2402,56.2577,56.2314,56.249,38877.0
2020-08-21 12:30:00,64.09,64.11,64.08,64.09,34274.0,56.2577,56.2753,56.249,56.2577,34274.0
2020-08-21 12:35:00,64.09,64.09,64.05,64.06,36726.0,56.2577,56.2577,56.2226,56.2314,36726.0
2020-08-21 12:40:00,64.06,64.09,64.04,64.09,20978.0,56.2314,56.2577,56.2139,56.2577,20978.0
2020-08-21 12:45:00,64.09,64.1,64.07,64.08,40732.0,56.2577,56.2665,56.2402,56.249,40732.0
2020-08-21 12:50:00,64.09,64.1,64.07,64.09,33867.0,56.2577,56.2665,56.2402,56.2577,33867.0
2020-08-21 12:55:00,64.09,64.13,64.09,64.11,83179.0,56.2577,56.2929,56.2577,56.2753,83179.0
2020-08-21 13:00:00,64.11,64.15,64.1,64.14,67527.0,56.2753,56.3104,56.2665,56.3016,67527.0
2020-08-21 13:05:00,64.14,64.21,64.13,64.2,25234.0,56.3016,56.3631,56.2929,56.3543,25234.0
2020-08-21 13:10:00,64.2,64.21,64.18,64.2,44219.0,56.3543,56.3631,56.3368,56.3543,44219.0
2020-08-21 13:15:00,64.2,64.21,64.17,64.17,31080.0,56.3543,56.3631,56.328,56.328,31080.0
2020-08-21 13:20:00,64.17,64.18,64.15,64.16,46527.0,56.328,56.3368,56.3104,56.3192,46527.0
2020-08-21 13:25:00,64.16,64.19,64.14,64.18,43405.0,56.3192,56.3455,56.3016,56.3368,43405.0
2020-08-21 13:30:00,64.18,64.21,64.17,64.19,62639.0,56.3368,56.3631,56.328,56.3455,62639.0
2020-08-21 13:35:00,64.19,64.22,64.18,64.21,61534.0,56.3455,56.3719,56.3368,56.3631,61534.0
2020-08-21 13:40:00,64.21,64.23,64.21,64.22,38256.0,56.3631,56.3806,56.3631,56.3719,38256.0
2020-08-21 13:45:00,64.22,64.24,64.2,64.22,30578.0,56.3719,56.3894,56.3543,56.3719,30578.0
2020-08-21 13:50:00,64.22,64.26,64.21,64.25,16026.0,56.3719,56.407,56.3631,56.3982,16026.0
2020-08-21 13:55:00,64.26,64.27,64.25,64.27,22348.0,56.407,56.4158,56.3982,56.4158,22348.0
2020-08-21 14:00:00,64.27,64.27,64.22,64.23,37580.0,56.4158,56.4158,56.3719,56.3806,37580.0
2020-08-21 14:05:00,64.23,64.25,64.22,64.23,21839.0,56.3806,56.3982,56.3719,56.3806,21839.0
2020-08-21 14:10:00,64.23,64.24,64.21,64.23,20831.0,56.3806,56.3894,56.3631,56.3806,20831.0
2020-08-21 14:15:00,64.24,64.26,64.23,64.23,23653.0,56.3894,56.407,56.3806,56.3806,23653.0
2020-08-21 14:20:00,64.23,64.26,64.23,64.23,25044.0,56.3806,56.407,56.3806,56.3806,25044.0
2020-08-21 14:25:00,64.23,64.26,64.23,64.26,18273.0,56.3806,56.407,56.3806,56.407,18273.0
2020-08-21 14:30:00,64.26,64.31,64.25,64.31,37888.0,56.407,56.4509,56.3982,56.4509,37888.0
2020-08-21 14:35:00,64.3,64.35,64.3,64.34,51268.0,56.4421,56.486,56.4421,56.4772,51268.0
2020-08-21 14:40:00,64.34,64.36,64.34,64.36,29607.0,56.4772,56.4948,56.4772,56.4948,29607.0
2020-08-21 14:45:00,64.36,64.38,64.33,64.34,119157.0,56.4948,56.5123,56.4684,56.4772,119157.0
2020-08-21 14:50:00,64.35,64.37,64.32,64.34,66010.0,56.486,56.5035,56.4596,56.4772,66010.0
2020-08-21 14:55:00,64.34,64.35,64.3,64.31,76943.0,56.4772,56.486,56.4421,56.4509,76943.0
2020-08-21 15:00:00,64.31,64.35,64.3,64.33,188507.0,56.4509,56.486,56.4421,56.4684,188507.0
2020-08-21 15:05:00,64.34,64.37,64.34,64.37,34564.0,56.4772,56.5035,56.4772,56.5035,34564.0
2020-08-21 15:10:00,64.37,64.38,64.34,64.37,100224.0,56.5035,56.5123,56.4772,56.5035,100224.0
2020-08-21 15:15:00,64.37,64.38,64.35,64.35,104585.0,56.5035,56.5123,56.486,56.486,104585.0
2020-08-21 15:20:00,64.36,64.36,64.32,64.35,87667.0,56.4948,56.4948,56.4596,56.486,87667.0
2020-08-21 15:25:00,64.35,64.38,64.32,64.34,49293.0,56.486,56.5123,56.4596,56.4772,49293.0
2020-08-21 15:30:00,64.34,64.35,64.32,64.34,104967.0,56.4772,56.486,56.4596,56.4772,104967.0
2020-08-21 15:35:00,64.34,64.36,64.32,64.35,108166.0,56.4772,56.4948,56.4596,56.486,108166.0
2020-08-21 15:40:00,64.34,64.39,64.34,64.34,118348.0,56.4772,56.5211,56.4772,56.4772,118348.0
2020-08-21 15:45:00,64.34,64.34,64.26,64.27,151660.0,56.4772,56.4772,56.407,56.4158,151660.0
2020-08-21 15:50:00,64.27,64.31,64.26,64.27,251940.0,56.4158,56.4509,56.407,56.4158,251940.0
2020-08-21 15:55:00,64.27,64.29,64.25,64.28,590978.0,56.4158,56.4333,56.3982,56.4245,590978.0
2020-08-24 09:30:00,64.41,64.47,64.29,64.29,130416.0,56.5386,56.5913,56.4333,56.4333,130416.0
2020-08-24 09:35:00,64.29,64.31,64.23,64.27,79810.0,56.4333,56.4509,56.3806,56.4158,79810.0
2020-08-24 09:40:00,64.28,64.31,64.23,64.26,106287.0,56.4245,56.4509,56.3806,56.407,106287.0
2020-08-24 09:45:00,64.25,64.28,64.21,64.26,57311.0,56.3982,56.4245,56.3631,56.407,57311.0
2020-08-24 09:50:00,64.26,64.38,64.22,64.38,257620.0,56.407,56.5123,56.3719,56.5123,257620.0
2020-08-24 09:55:00,64.39,64.39,64.29,64.3,112344.0,56.5211,56.5211,56.4333,56.4421,112344.0
2020-08-24 10:00:00,64.31,64.38,64.29,64.38,114258.0,56.4509,56.5123,56.4333,56.5123,114258.0
2020-08-24 10:05:00,64.38,64.42,64.34,64.39,53287.0,56.5123,56.5474,56.4772,56.5211,53287.0
2020-08-24 10:10:00,64.38,64.39,64.32,64.33,53390.0,56.5123,56.5211,56.4596,56.4684,53390.0
2020-08-24 10:15:00,64.33,64.37,64.29,64.36,44768.0,56.4684,56.5035,56.4333,56.4948,44768.0
2020-08-24 10:20:00,64.36,64.39,64.34,64.39,47877.0,56.4948,56.5211,56.4772,56.5211,47877.0
2020-08-24 10:25:00,64.39,64.47,64.39,64.42,40194.0,56.5211,56.5913,56.5211,56.5474,40194.0
2020-08-24 10:30:00,64.42,64.48,64.41,64.47,34902.0,56.5474,56.6001,56.5386,56.5913,34902.0
2020-08-24 10:35:00,64.47,64.51,64.44,64.49,31801.0,56.5913,56.6264,56.565,56.6089,31801.0
2020-08-24 10:40:00,64.49,64.52,64.47,64.5,59337.0,56.6089,56.6352,56.5913,56.6176,59337.0
2020-08-24 10:45:00,64.51,64.58,64.51,64.57,45844.0,56.6264,56.6879,56.6264,56.6791,45844.0
2020-08-24 10:50:00,64.57,64.63,64.57,64.62,121922.0,56.6791,56.7318,56.6791,56.723,121922.0
2020-08-24 10:55:00,64.62,64.65,64.61,64.64,74275.0,56.723,56.7493,56.7142,56.7405,74275.0
2020-08-24 11:00:00,64.64,64.66,64.6,64.63,58756.0,56.7405,56.7581,56.7054,56.7318,58756.0
2020-08-24 11:05:00,64.63,64.68,64.61,64.64,31023.0,56.7318,56.7756,56.7142,56.7405,31023.0
2020-08-24 11:10:00,64.64,64.67,64.63,64.66,33458.0,56.7405,56.7669,56.7318,56.7581,33458.0
2020-08-24 11:15:00,64.66,64.67,64.65,64.66,25291.0,56.7581,56.7669,56.7493,56.7581,25291.0
2020-08-24 11:20:00,64.66,64.68,64.65,64.67,43002.0,56.7581,56.7756,56.7493,56.7669,43002.0
2020-08-24 11:25:00,64.67,64.7,64.67,64.67,46056.0,56.7669,56.7932,56.7669,56.7669,46056.0
2020-08-24 11:30:00,64.67,64.71,64.65,64.71,62354.0,56.7669,56.802,56.7493,56.802,62354.0
2020-08-24 11:35:00,64.7,64.71,64.62,64.64,117916.0,56.7932,56.802,56.723,56.7405,117916.0
2020-08-24 11:40:00,64.64,64.65,64.58,64.58,65528.0,56.7405,56.7493,56.6879,56.6879,65528.0
2020-08-24 11:45:00,64.58,64.58,64.55,64.56,42758.0,56.6879,56.6879,56.6615,56.6703,42758.0
2020-08-24 11:50:00,64.56,64.57,64.51,64.51,65675.0,56.6703,56.6791,56.6264,56.6264,65675.0
2020-08-24 11:55:00,64.52,64.52,64.45,64.47,50394.0,56.6352,56.6352,56.5738,56.5913,50394.0
2020-08-24 12:00:00,64.47,64.51,64.46,64.49,82852.0,56.5913,56.6264,56.5825,56.6089,82852.0
2020-08-24 12:05:00,64.49,64.49,64.45,64.48,32996.0,56.6089,56.6089,56.5738,56.6001,32996.0
2020-08-24 12:10:00,64.48,64.48,64.45,64.45,13705.0,56.6001,56.6001,56.5738,56.5738,13705.0
2020-08-24 12:15:00,64.45,64.48,64.44,64.48,25515.0,56.5738,56.6001,56.565,56.6001,25515.0
2020-08-24 12:20:00,64.48,64.49,64.46,64.48,36549.0,56.6001,56.6089,56.5825,56.6001,36549.0
2020-08-24 12:25:00,64.48,64.53,64.48,64.53,77883.0,56.6001,56.644,56.6001,56.644,77883.0
2020-08-24 12:30:00,64.53,64.58,64.52,64.55,46450.0,56.644,56.6879,56.6352,56.6615,46450.0
2020-08-24 12:35:00,64.56,64.59,64.55,64.57,32104.0,56.6703,56.6966,56.6615,56.6791,32104.0
2020-08-24 12:40:00,64.58,64.59,64.55,64.59,28928.0,56.6879,56.6966,56.6615,56.6966,28928.0
2020-08-24 12:45:00,64.59,64.6,64.57,64.58,32213.0,56.6966,56.7054,56.6791,56.6879,32213.0
2020-08-24 12:50:00,64.57,64.6,64.56,64.59,40561.0,56.6791,56.7054,56.6703,56.6966,40561.0
2020-08-24 12:55:00,64.59,64.61,64.58,64.61,38175.0,56.6966,56.7142,56.6879,56.7142,38175.0
2020-08-24 13:00:00,64.61,64.64,64.6,64.62,72073.0,56.7142,56.7405,56.7054,56.723,72073.0
2020-08-24 13:05:00,64.62,64.63,64.61,64.62,25652.0,56.723,56.7318,56.7142,56.723,25652.0
2020-08-24 13:10:00,64.62,64.65,64.6,64.61,35867.0,56.723,56.7493,56.7054,56.7142,35867.0
2020-08-24 13:15:00,64.62,64.65,64.61,64.64,38381.0,56.723,56.7493,56.7142,56.7405,38381.0
2020-08-24 13:20:00,64.64,64.66,64.63,64.66,46403.0,56.7405,56.7581,56.7318,56.7581,46403.0
2020-08-24 13:25:00,64.67,64.7,64.66,64.69,46957.0,56.7669,56.7932,56.7581,56.7844,46957.0
2020-08-24 13:30:00,64.69,64.71,64.68,64.71,34151.0,56.7844,56.802,56.7756,56.802,34151.0
2020-08-24 13:35:00,64.72,64.75,64.71,64.73,68426.0,56.8108,56.8371,56.802,56.8195,68426.0
2020-08-24 13:40:00,64.73,64.73,64.7,64.72,26544.0,56.8195,56.8195,56.7932,56.8108,26544.0
2020-08-24 13:45:00,64.73,64.73,64.71,64.71,13769.0,56.8195,56.8195,56.802,56.802,13769.0
2020-08-24 13:50:00,64.71,64.71,64.67,64.67,41235.0,56.802,56.802,56.7669,56.7669,41235.0
2020-08-24 13:55:00,64.67,64.7,64.66,64.67,69969.0,56.7669,56.7932,56.7581,56.7669,69969.0
2020-08-24 14:00:00,64.67,64.69,64.66,64.67,83554.0,56.7669,56.7844,56.7581,56.7669,83554.0
2020-08-24 14:05:00,64.67,64.69,64.65,64.69,69918.0,56.7669,56.7844,56.7493,56.7844,69918.0
2020-08-24 14:10:00,64.69,64.71,64.68,64.7,27874.0,56.7844,56.802,56.7756,56.7932,27874.0
2020-08-24 14:15:00,64.7,64.71,64.68,64.69,58621.0,56.7932,56.802,56.7756,56.7844,58621.0
2020-08-24 14:20:00,64.7,64.7,64.68,64.69,71847.0,56.7932,56.7932,56.7756,56.7844,71847.0
2020-08-24 14:25:00,64.69,64.7,64.67,64.69,36984.0,56.7844,56.7932,56.7669,56.7844,36984.0
2020-08-24 14:30:00,64.69,64.7,64.67,64.69,44592.0,56.7844,56.7932,56.7669,56.7844,44592.0
2020-08-24 14:35:00,64.69,64.69,64.65,64.69,83446.0,56.7844,56.7844,56.7493,56.7844,83446.0
2020-08-24 14:40:00,64.69,64.69,64.65,64.68,73342.0,56.7844,56.7844,56.7493,56.7756,73342.0
2020-08-24 14:45:00,64.68,64.69,64.66,64.67,52762.0,56.7756,56.7844,56.7581,56.7669,52762.0
2020-08-24 14:50:00,64.66,64.71,64.66,64.69,128799.0,56.7581,56.802,56.7581,56.7844,128799.0
2020-08-24 14:55:00,64.69,64.73,64.69,64.72,75135.0,56.7844,56.8195,56.7844,56.8108,75135.0
2020-08-24 15:00:00,64.71,64.72,64.69,64.69,48437.0,56.802,56.8108,56.7844,56.7844,48437.0
2020-08-24 15:05:00,64.68,64.7,64.67,64.69,63366.0,56.7756,56.7932,56.7669,56.7844,63366.0
2020-08-24 15:10:00,64.7,64.71,64.67,64.7,62989.0,56.7932,56.802,56.7669,56.7932,62989.0
2020-08-24 15:15:00,64.71,64.71,64.66,64.67,90156.0,56.802,56.802,56.7581,56.7669,90156.0
2020-08-24 15:20:00,64.67,64.7,64.66,64.7,68477.0,56.7669,56.7932,56.7581,56.7932,68477.0
2020-08-24 15:25:00,64.7,64.72,64.68,64.71,206897.0,56.7932,56.8108,56.7756,56.802,206897.0
2020-08-24 15:30:00,64.71,64.73,64.69,64.71,194885.0,56.802,56.8195,56.7844,56.802,194885.0
2020-08-24 15:35:00,64.71,64.72,64.69,64.71,110065.0,56.802,56.8108,56.7844,56.802,110065.0
2020-08-24 15:40:00,64.71,64.72,64.68,64.72,107179.0,56.802,56.8108,56.7756,56.8108,107179.0
2020-08-24 15:45:00,64.72,64.75,64.72,64.74,176140.0,56.8108,56.8371,56.8108,56.8283,176140.0
2020-08-24 15:50:00,64.75,64.78,64.74,64.77,326871.0,56.8371,56.8634,56.8283,56.8546,326871.0
2020-08-24 15:55:00,64.77,64.84,64.76,64.83,785028.0,56.8546,56.9161,56.8459,56.9073,785028.0
2020-08-25 09:30:00,65.02,65.05,64.65,64.68,169601.0,57.0741,57.1004,56.7493,56.7756,169601.0
2020-08-25 09:35:00,64.68,64.72,64.58,64.65,152137.0,56.7756,56.8108,56.6879,56.7493,152137.0
2020-08-25 09:40:00,64.65,64.75,64.63,64.68,119971.0,56.7493,56.8371,56.7318,56.7756,119971.0
2020-08-25 09:45:00,64.68,64.75,64.67,64.73,58102.0,56.7756,56.8371,56.7669,56.8195,58102.0
2020-08-25 09:50:00,64.73,64.73,64.63,64.66,77001.0,56.8195,56.8195,56.7318,56.7581,77001.0
2020-08-25 09:55:00,64.64,64.66,64.57,64.58,53287.0,56.7405,56.7581,56.6791,56.6879,53287.0
2020-08-25 10:00:00,64.58,64.61,64.54,64.57,44668.0,56.6879,56.7142,56.6528,56.6791,44668.0
2020-08-25 10:05:00,64.57,64.59,64.53,64.58,52695.0,56.6791,56.6966,56.644,56.6879,52695.0
2020-08-25 10:10:00,64.57,64.59,64.51,64.51,42567.0,56.6791,56.6966,56.6264,56.6264,42567.0
2020-08-25 10:15:00,64.51,64.59,64.5,64.59,77859.0,56.6264,56.6966,56.6176,56.6966,77859.0
2020-08-25 10:20:00,64.58,64.6,64.54,64.56,62651.0,56.6879,56.7054,56.6528,56.6703,62651.0
2020-08-25 10:25:00,64.56,64.57,64.51,64.56,56617.0,56.6703,56.6791,56.6264,56.6703,56617.0
2020-08-25 10:30:00,64.56,64.56,64.49,64.53,90398.0,56.6703,56.6703,56.6089,56.644,90398.0
2020-08-25 10:35:00,64.53,64.56,64.51,64.55,48387.0,56.644,56.6703,56.6264,56.6615,48387.0
2020-08-25 10:40:00,64.55,64.55,64.51,64.52,39923.0,56.6615,56.6615,56.6264,56.6352,39923.0
2020-08-25 10:45:00,64.52,64.56,64.49,64.49,122536.0,56.6352,56.6703,56.6089,56.6089,122536.0
2020-08-25 10:50:00,64.49,64.52,64.48,64.51,23911.0,56.6089,56.6352,56.6001,56.6264,23911.0
2020-08-25 10:55:00,64.5,64.55,64.49,64.53,22531.0,56.6176,56.6615,56.6089,56.644,22531.0
2020-08-25 11:00:00,64.52,64.56,64.5,64.51,38086.0,56.6352,56.6703,56.6176,56.6264,38086.0
2020-08-25 11:05:00,64.51,64.51,64.45,64.47,64968.0,56.6264,56.6264,56.5738,56.5913,64968.0
2020-08-25 11:10:00,64.47,64.52,64.43,64.51,92249.0,56.5913,56.6352,56.5562,56.6264,92249.0
2020-08-25 11:15:00,64.51,64.52,64.47,64.47,26460.0,56.6264,56.6352,56.5913,56.5913,26460.0
2020-08-25 11:20:00,64.47,64.49,64.46,64.49,20096.0,56.5913,56.6089,56.5825,56.6089,20096.0
2020-08-25 11:25:00,64.49,64.52,64.48,64.51,41378.0,56.6089,56.6352,56.6001,56.6264,41378.0
2020-08-25 11:30:00,64.52,64.58,64.52,64.58,31147.0,56.6352,56.6879,56.6352,56.6879,31147.0
2020-08-25 11:35:00,64.57,64.58,64.54,64.58,49074.0,56.6791,56.6879,56.6528,56.6879,49074.0
2020-08-25 11:40:00,64.57,64.61,64.56,64.59,33278.0,56.6791,56.7142,56.6703,56.6966,33278.0
2020-08-25 11:45:00,64.58,64.58,64.56,64.56,32301.0,56.6879,56.6879,56.6703,56.6703,32301.0
2020-08-25 11:50:00,64.57,64.58,64.55,64.56,16604.0,56.6791,56.6879,56.6615,56.6703,16604.0
2020-08-25 11:55:00,64.56,64.57,64.54,64.55,26030.0,56.6703,56.6791,56.6528,56.6615,26030.0
2020-08-25 12:00:00,64.55,64.57,64.54,64.56,20644.0,56.6615,56.6791,56.6528,56.6703,20644.0
2020-08-25 12:05:00,64.55,64.58,64.53,64.58,21829.0,56.6615,56.6879,56.644,56.6879,21829.0
2020-08-25 12:10:00,64.58,64.59,64.55,64.56,26489.0,56.6879,56.6966,56.6615,56.6703,26489.0
2020-08-25 12:15:00,64.56,64.62,64.55,64.62,14456.0,56.6703,56.723,56.6615,56.723,14456.0
2020-08-25 12:20:00,64.62,64.63,64.6,64.62,25836.0,56.723,56.7318,56.7054,56.723,25836.0
2020-08-25 12:25:00,64.62,64.62,64.59,64.6,68179.0,56.723,56.723,56.6966,56.7054,68179.0
2020-08-25 12:30:00,64.59,64.61,64.58,64.61,63129.0,56.6966,56.7142,56.6879,56.7142,63129.0
2020-08-25 12:35:00,64.61,64.67,64.61,64.66,17865.0,56.7142,56.7669,56.7142,56.7581,17865.0
2020-08-25 12:40:00,64.67,64.67,64.65,64.67,24596.0,56.7669,56.7669,56.7493,56.7669,24596.0
2020-08-25 12:45:00,64.67,64.67,64.64,64.66,14053.0,56.7669,56.7669,56.7405,56.7581,14053.0
2020-08-25 12:50:00,64.66,64.67,64.64,64.66,27437.0,56.7581,56.7669,56.7405,56.7581,27437.0
2020-08-25 12:55:00,64.65,64.67,64.64,64.66,16927.0,56.7493,56.7669,56.7405,56.7581,16927.0
2020-08-25 13:00:00,64.66,64.66,64.64,64.64,6088.0,56.7581,56.7581,56.7405,56.7405,6088.0
2020-08-25 13:05:00,64.64,64.68,64.62,64.68,44498.0,56.7405,56.7756,56.723,56.7756,44498.0
2020-08-25 13:10:00,64.67,64.67,64.65,64.67,15730.0,56.7669,56.7669,56.7493,56.7669,15730.0
2020-08-25 13:15:00,64.67,64.69,64.66,64.68,10302.0,56.7669,56.7844,56.7581,56.7756,10302.0
2020-08-25 13:20:00,64.67,64.68,64.63,64.64,39511.0,56.7669,56.7756,56.7318,56.7405,39511.0
2020-08-25 13:25:00,64.64,64.65,64.6,64.61,18086.0,56.7405,56.7493,56.7054,56.7142,18086.0
2020-08-25 13:30:00,64.6,64.63,64.6,64.61,46160.0,56.7054,56.7318,56.7054,56.7142,46160.0
2020-08-25 13:35:00,64.6,64.61,64.58,64.59,14135.0,56.7054,56.7142,56.6879,56.6966,14135.0
2020-08-25 13:40:00,64.59,64.59,64.54,64.55,30869.0,56.6966,56.6966,56.6528,56.6615,30869.0
2020-08-25 13:45:00,64.55,64.57,64.55,64.57,16273.0,56.6615,56.6791,56.6615,56.6791,16273.0
2020-08-25 13:50:00,64.57,64.59,64.56,64.59,14858.0,56.6791,56.6966,56.6703,56.6966,14858.0
2020-08-25 13:55:00,64.59,64.59,64.56,64.56,38403.0,56.6966,56.6966,56.6703,56.6703,38403.0
2020-08-25 14:00:00,64.56,64.61,64.55,64.6,94060.0,56.6703,56.7142,56.6615,56.7054,94060.0
2020-08-25 14:05:00,64.61,64.62,64.59,64.6,26726.0,56.7142,56.723,56.6966,56.7054,26726.0
2020-08-25 14:10:00,64.59,64.63,64.59,64.62,46015.0,56.6966,56.7318,56.6966,56.723,46015.0
2020-08-25 14:15:00,64.62,64.65,64.57,64.64,157416.0,56.723,56.7493,56.6791,56.7405,157416.0
2020-08-25 14:20:00,64.63,64.65,64.63,64.64,23306.0,56.7318,56.7493,56.7318,56.7405,23306.0
2020-08-25 14:25:00,64.63,64.64,64.6,64.61,20883.0,56.7318,56.7405,56.7054,56.7142,20883.0
2020-08-25 14:30:00,64.61,64.62,64.6,64.62,31831.0,56.7142,56.723,56.7054,56.723,31831.0
2020-08-25 14:35:00,64.62,64.63,64.61,64.62,29606.0,56.723,56.7318,56.7142,56.723,29606.0
2020-08-25 14:40:00,64.62,64.66,64.62,64.63,46995.0,56.723,56.7581,56.723,56.7318,46995.0
2020-08-25 14:45:00,64.63,64.66,64.62,64.64,18986.0,56.7318,56.7581,56.723,56.7405,18986.0
2020-08-25 14:50:00,64.64,64.66,64.63,64.66,18270.0,56.7405,56.7581,56.7318,56.7581,18270.0
2020-08-25 14:55:00,64.65,64.67,64.65,64.66,22405.0,56.7493,56.7669,56.7493,56.7581,22405.0
2020-08-25 15:00:00,64.65,64.66,64.62,64.63,40470.0,56.7493,56.7581,56.723,56.7318,40470.0
2020-08-25 15:05:00,64.63,64.66,64.62,64.66,28907.0,56.7318,56.7581,56.723,56.7581,28907.0
2020-08-25 15:10:00,64.66,64.68,64.64,64.65,95810.0,56.7581,56.7756,56.7405,56.7493,95810.0
2020-08-25 15:15:00,64.66,64.67,64.65,64.66,62138.0,56.7581,56.7669,56.7493,56.7581,62138.0
2020-08-25 15:20:00,64.67,64.69,64.66,64.67,65105.0,56.7669,56.7844,56.7581,56.7669,65105.0
2020-08-25 15:25:00,64.67,64.7,64.66,64.68,35403.0,56.7669,56.7932,56.7581,56.7756,35403.0
2020-08-25 15:30:00,64.68,64.71,64.67,64.67,67826.0,56.7756,56.802,56.7669,56.7669,67826.0
2020-08-25 15:35:00,64.67,64.7,64.66,64.68,78297.0,56.7669,56.7932,56.7581,56.7756,78297.0
2020-08-25 15:40:00,64.69,64.7,64.67,64.7,41186.0,56.7844,56.7932,56.7669,56.7932,41186.0
2020-08-25 15:45:00,64.7,64.72,64.7,64.7,57763.0,56.7932,56.8108,56.7932,56.7932,57763.0
2020-08-25 15:50:00,64.7,64.71,64.67,64.71,144392.0,56.7932,56.802,56.7669,56.802,144392.0
2020-08-25 15:55:00,64.7,64.74,64.68,64.71,451718.0,56.7932,56.8283,56.7756,56.802,451718.0
2020-08-26 09:30:00,64.58,64.66,64.38,64.58,246457.0,56.6879,56.7581,56.5123,56.6879,246457.0
2020-08-26 09:35:00,64.57,64.57,64.45,64.54,52431.0,56.6791,56.6791,56.5738,56.6528,52431.0
2020-08-26 09:40:00,64.55,64.6,64.48,64.48,96312.0,56.6615,56.7054,56.6001,56.6001,96312.0
2020-08-26 09:45:00,64.49,64.5,64.37,64.48,74664.0,56.6089,56.6176,56.5035,56.6001,74664.0
2020-08-26 09:50:00,64.47,64.53,64.46,64.51,81886.0,56.5913,56.644,56.5825,56.6264,81886.0
2020-08-26 09:55:00,64.5,64.5,64.43,64.44,70443.0,56.6176,56.6176,56.5562,56.565,70443.0
2020-08-26 10:00:00,64.44,64.49,64.41,64.47,57965.0,56.565,56.6089,56.5386,56.5913,57965.0
2020-08-26 10:05:00,64.47,64.52,64.46,64.46,51223.0,56.5913,56.6352,56.5825,56.5825,51223.0
2020-08-26 10:10:00,64.47,64.51,64.46,64.48,36872.0,56.5913,56.6264,56.5825,56.6001,36872.0
2020-08-26 10:15:00,64.48,64.5,64.46,64.48,23430.0,56.6001,56.6176,56.5825,56.6001,23430.0
2020-08-26 10:20:00,64.48,64.49,64.44,64.47,50433.0,56.6001,56.6089,56.565,56.5913,50433.0
2020-08-26 10:25:00,64.47,64.49,64.42,64.42,46417.0,56.5913,56.6089,56.5474,56.5474,46417.0
2020-08-26 10:30:00,64.41,64.41,64.37,64.4,69333.0,56.5386,56.5386,56.5035,56.5299,69333.0
2020-08-26 10:35:00,64.4,64.41,64.38,64.39,16632.0,56.5299,56.5386,56.5123,56.5211,16632.0
2020-08-26 10:40:00,64.38,64.41,64.36,64.37,29863.0,56.5123,56.5386,56.4948,56.5035,29863.0
2020-08-26 10:45:00,64.37,64.38,64.36,64.36,83656.0,56.5035,56.5123,56.4948,56.4948,83656.0
2020-08-26 10:50:00,64.36,64.38,64.34,64.35,74988.0,56.4948,56.5123,56.4772,56.486,74988.0
2020-08-26 10:55:00,64.35,64.36,64.31,64.31,30860.0,56.486,56.4948,56.4509,56.4509,30860.0
2020-08-26 11:00:00,64.31,64.35,64.29,64.35,214018.0,56.4509,56.486,56.4333,56.486,214018.0
2020-08-26 11:05:00,64.36,64.38,64.32,64.36,15722.0,56.4948,56.5123,56.4596,56.4948,15722.0
2020-08-26 11:10:00,64.36,64.38,64.35,64.35,133777.0,56.4948,56.5123,56.486,56.486,133777.0
2020-08-26 11:15:00,64.35,64.37,64.29,64.29,33017.0,56.486,56.5035,56.4333,56.4333,33017.0
2020-08-26 11:20:00,64.29,64.32,64.28,64.31,57971.0,56.4333,56.4596,56.4245,56.4509,57971.0
2020-08-26 11:25:00,64.31,64.34,64.3,64.34,68858.0,56.4509,56.4772,56.4421,56.4772,68858.0
2020-08-26 11:30:00,64.34,64.38,64.33,64.37,66764.0,56.4772,56.5123,56.4684,56.5035,66764.0
2020-08-26 11:35:00,64.37,64.38,64.33,64.34,34526.0,56.5035,56.5123,56.4684,56.4772,34526.0
2020-08-26 11:40:00,64.34,64.41,64.34,64.4,38133.0,56.4772,56.5386,56.4772,56.5299,38133.0
2020-08-26 11:45:00,64.4,64.47,64.4,64.46,21930.0,56.5299,56.5913,56.5299,56.5825,21930.0
2020-08-26 11:50:00,64.46,64.5,64.46,64.48,15907.0,56.5825,56.6176,56.5825,56.6001,15907.0
2020-08-26 11:55:00,64.48,64.51,64.48,64.5,19747.0,56.6001,56.6264,56.6001,56.6176,19747.0
2020-08-26 12:00:00,64.51,64.56,64.5,64.55,79904.0,56.6264,56.6703,56.6176,56.6615,79904.0
2020-08-26 12:05:00,64.55,64.62,64.55,64.6,65233.0,56.6615,56.723,56.6615,56.7054,65233.0
2020-08-26 12:10:00,64.61,64.61,64.57,64.58,10462.0,56.7142,56.7142,56.6791,56.6879,10462.0
2020-08-26 12:15:00,64.59,64.61,64.57,64.6,39128.0,56.6966,56.7142,56.6791,56.7054,39128.0
2020-08-26 12:20:00,64.6,64.62,64.59,64.59,22486.0,56.7054,56.723,56.6966,56.6966,22486.0
2020-08-26 12:25:00,64.6,64.6,64.56,64.58,38304.0,56.7054,56.7054,56.6703,56.6879,38304.0
2020-08-26 12:30:00,64.57,64.61,64.56,64.59,40896.0,56.6791,56.7142,56.6703,56.6966,40896.0
2020-08-26 12:35:00,64.58,64.62,64.57,64.62,28448.0,56.6879,56.723,56.6791,56.723,28448.0
2020-08-26 12:40:00,64.62,64.66,64.6,64.65,43829.0,56.723,56.7581,56.7054,56.7493,43829.0
2020-08-26 12:45:00,64.65,64.67,64.64,64.66,27431.0,56.7493,56.7669,56.7405,56.7581,27431.0
2020-08-26 12:50:00,64.65,64.71,64.65,64.71,38984.0,56.7493,56.802,56.7493,56.802,38984.0
2020-08-26 12:55:00,64.71,64.72,64.69,64.7,28559.0,56.802,56.8108,56.7844,56.7932,28559.0
2020-08-26 13:00:00,64.71,64.74,64.71,64.72,24138.0,56.802,56.8283,56.802,56.8108,24138.0
2020-08-26 13:05:00,64.72,64.74,64.71,64.73,46859.0,56.8108,56.8283,56.802,56.8195,46859.0
2020-08-26 13:10:00,64.73,64.73,64.69,64.7,23463.0,56.8195,56.8195,56.7844,56.7932,23463.0
2020-08-26 13:15:00,64.69,64.7,64.67,64.7,33019.0,56.7844,56.7932,56.7669,56.7932,33019.0
2020-08-26 13:20:00,64.69,64.69,64.65,64.66,67036.0,56.7844,56.7844,56.7493,56.7581,67036.0
2020-08-26 13:25:00,64.67,64.68,64.65,64.67,18080.0,56.7669,56.7756,56.7493,56.7669,18080.0
2020-08-26 13:30:00,64.68,64.69,64.67,64.67,57721.0,56.7756,56.7844,56.7669,56.7669,57721.0
2020-08-26 13:35:00,64.67,64.7,64.66,64.68,44568.0,56.7669,56.7932,56.7581,56.7756,44568.0
2020-08-26 13:40:00,64.68,64.68,64.65,64.66,41398.0,56.7756,56.7756,56.7493,56.7581,41398.0
2020-08-26 13:45:00,64.66,64.67,64.64,64.66,17839.0,56.7581,56.7669,56.7405,56.7581,17839.0
2020-08-26 13:50:00,64.66,64.68,64.65,64.66,77783.0,56.7581,56.7756,56.7493,56.7581,77783.0
2020-08-26 13:55:00,64.66,64.7,64.66,64.68,67455.0,56.7581,56.7932,56.7581,56.7756,67455.0
2020-08-26 14:00:00,64.68,64.76,64.67,64.75,87256.0,56.7756,56.8459,56.7669,56.8371,87256.0
2020-08-26 14:05:00,64.75,64.77,64.72,64.75,58027.0,56.8371,56.8546,56.8108,56.8371,58027.0
2020-08-26 14:10:00,64.76,64.77,64.74,64.77,25267.0,56.8459,56.8546,56.8283,56.8546,25267.0
2020-08-26 14:15:00,64.77,64.77,64.73,64.76,19900.0,56.8546,56.8546,56.8195,56.8459,19900.0
2020-08-26 14:20:00,64.76,64.84,64.75,64.83,37707.0,56.8459,56.9161,56.8371,56.9073,37707.0
2020-08-26 14:25:00,64.83,64.87,64.83,64.84,54562.0,56.9073,56.9424,56.9073,56.9161,54562.0
2020-08-26 14:30:00,64.85,64.86,64.81,64.82,58560.0,56.9249,56.9337,56.8898,56.8985,58560.0
2020-08-26 14:35:00,64.83,64.85,64.79,64.82,40685.0,56.9073,56.9249,56.8722,56.8985,40685.0
2020-08-26 14:40:00,64.83,64.86,64.79,64.79,59646.0,56.9073,56.9337,56.8722,56.8722,59646.0
2020-08-26 14:45:00,64.8,64.83,64.78,64.82,60155.0,56.881,56.9073,56.8634,56.8985,60155.0
2020-08-26 14:50:00,64.81,64.85,64.8,64.81,76264.0,56.8898,56.9249,56.881,56.8898,76264.0
2020-08-26 14:55:00,64.8,64.84,64.79,64.8,70725.0,56.881,56.9161,56.8722,56.881,70725.0
2020-08-26 15:00:00,64.8,64.83,64.77,64.8,95117.0,56.881,56.9073,56.8546,56.881,95117.0
2020-08-26 15:05:00,64.81,64.83,64.8,64.81,56242.0,56.8898,56.9073,56.881,56.8898,56242.0
2020-08-26 15:10:00,64.81,64.84,64.8,64.84,195330.0,56.8898,56.9161,56.881,56.9161,195330.0
2020-08-26 15:15:00,64.84,64.84,64.81,64.83,100082.0,56.9161,56.9161,56.8898,56.9073,100082.0
2020-08-26 15:20:00,64.82,64.88,64.81,64.86,139139.0,56.8985,56.9512,56.8898,56.9337,139139.0
2020-08-26 15:25:00,64.87,64.88,64.86,64.88,40050.0,56.9424,56.9512,56.9337,56.9512,40050.0
2020-08-26 15:30:00,64.87,64.88,64.79,64.79,76871.0,56.9424,56.9512,56.8722,56.8722,76871.0
2020-08-26 15:35:00,64.79,64.82,64.78,64.79,93851.0,56.8722,56.8985,56.8634,56.8722,93851.0
2020-08-26 15:40:00,64.78,64.8,64.72,64.73,81518.0,56.8634,56.881,56.8108,56.8195,81518.0
2020-08-26 15:45:00,64.73,64.79,64.72,64.75,101922.0,56.8195,56.8722,56.8108,56.8371,101922.0
2020-08-26 15:50:00,64.76,64.82,64.73,64.76,192189.0,56.8459,56.8985,56.8195,56.8459,192189.0
2020-08-26 15:55:00,64.76,64.81,64.76,64.77,304978.0,56.8459,56.8898,56.8459,56.8546,304978.0
2020-08-27 09:30:00,64.91,65.23,64.9,65.12,151133.0,56.9775,57.2584,56.9688,57.1619,151133.0
2020-08-27 09:35:00,65.12,65.28,65.12,65.23,184821.0,57.1619,57.3023,57.1619,57.2584,184821.0
2020-08-27 09:40:00,65.22,65.32,65.18,65.28,109452.0,57.2497,57.3374,57.2145,57.3023,109452.0
2020-08-27 09:45:00,65.29,65.29,65.18,65.24,169894.0,57.3111,57.3111,57.2145,57.2672,169894.0
2020-08-27 09:50:00,65.23,65.38,65.21,65.36,91369.0,57.2584,57.3901,57.2409,57.3725,91369.0
2020-08-27 09:55:00,65.36,65.4,65.34,65.37,228169.0,57.3725,57.4077,57.355,57.3813,228169.0
2020-08-27 10:00:00,65.38,65.43,65.31,65.32,107861.0,57.3901,57.434,57.3287,57.3374,107861.0
2020-08-27 10:05:00,65.33,65.36,65.14,65.15,62360.0,57.3462,57.3725,57.1794,57.1882,62360.0
2020-08-27 10:10:00,65.15,65.18,65.12,65.18,70315.0,57.1882,57.2145,57.1619,57.2145,70315.0
2020-08-27 10:15:00,65.19,65.21,65.13,65.2,50190.0,57.2233,57.2409,57.1707,57.2321,50190.0
2020-08-27 10:20:00,65.2,65.33,65.2,65.32,80232.0,57.2321,57.3462,57.2321,57.3374,80232.0
2020-08-27 10:25:00,65.32,65.36,65.3,65.35,427973.0,57.3374,57.3725,57.3199,57.3638,427973.0
2020-08-27 10:30:00,65.34,65.39,65.32,65.36,104639.0,57.355,57.3989,57.3374,57.3725,104639.0
2020-08-27 10:35:00,65.35,65.39,65.33,65.35,62086.0,57.3638,57.3989,57.3462,57.3638,62086.0
2020-08-27 10:40:00,65.34,65.35,65.27,65.29,108059.0,57.355,57.3638,57.2935,57.3111,108059.0
2020-08-27 10:45:00,65.28,65.28,65.23,65.25,78436.0,57.3023,57.3023,57.2584,57.276,78436.0
2020-08-27 10:50:00,65.26,65.36,65.25,65.34,223204.0,57.2848,57.3725,57.276,57.355,223204.0
2020-08-27 10:55:00,65.34,65.35,65.28,65.31,32497.0,57.355,57.3638,57.3023,57.3287,32497.0
2020-08-27 11:00:00,65.29,65.3,65.25,65.26,76433.0,57.3111,57.3199,57.276,57.2848,76433.0
2020-08-27 11:05:00,65.26,65.3,65.24,65.29,26904.0,57.2848,57.3199,57.2672,57.3111,26904.0
2020-08-27 11:10:00,65.28,65.29,65.18,65.18,37268.0,57.3023,57.3111,57.2145,57.2145,37268.0
2020-08-27 11:15:00,65.17,65.19,65.05,65.06,25143.0,57.2058,57.2233,57.1004,57.1092,25143.0
2020-08-27 11:20:00,65.06,65.23,65.06,65.19,211521.0,57.1092,57.2584,57.1092,57.2233,211521.0
2020-08-27 11:25:00,65.2,65.29,65.16,65.28,181427.0,57.2321,57.3111,57.197,57.3023,181427.0
2020-08-27 11:30:00,65.29,65.29,65.21,65.27,97708.0,57.3111,57.3111,57.2409,57.2935,97708.0
2020-08-27 11:35:00,65.26,65.35,65.26,65.35,31890.0,57.2848,57.3638,57.2848,57.3638,31890.0
2020-08-27 11:40:00,65.35,65.42,65.33,65.42,24702.0,57.3638,57.4252,57.3462,57.4252,24702.0
2020-08-27 11:45:00,65.43,65.5,65.42,65.43,35393.0,57.434,57.4954,57.4252,57.434,35393.0
2020-08-27 11:50:00,65.43,65.48,65.38,65.47,22073.0,57.434,57.4779,57.3901,57.4691,22073.0
2020-08-27 11:55:00,65.47,65.48,65.42,65.44,26113.0,57.4691,57.4779,57.4252,57.4428,26113.0
2020-08-27 12:00:00,65.43,65.48,65.42,65.48,106128.0,57.434,57.4779,57.4252,57.4779,106128.0
2020-08-27 12:05:00,65.47,65.49,65.43,65.45,482760.0,57.4691,57.4867,57.434,57.4515,482760.0
2020-08-27 12:10:00,65.45,65.48,65.4,65.42,53784.0,57.4515,57.4779,57.4077,57.4252,53784.0
2020-08-27 12:15:00,65.41,65.46,65.37,65.38,83061.0,57.4164,57.4603,57.3813,57.3901,83061.0
2020-08-27 12:20:00,65.38,65.4,65.34,65.39,82007.0,57.3901,57.4077,57.355,57.3989,82007.0
2020-08-27 12:25:00,65.37,65.42,65.36,65.36,43868.0,57.3813,57.4252,57.3725,57.3725,43868.0
2020-08-27 12:30:00,65.35,65.45,65.35,65.42,97285.0,57.3638,57.4515,57.3638,57.4252,97285.0
2020-08-27 12:35:00,65.41,65.43,65.31,65.38,61960.0,57.4164,57.434,57.3287,57.3901,61960.0
2020-08-27 12:40:00,65.37,65.38,65.32,65.36,51457.0,57.3813,57.3901,57.3374,57.3725,51457.0
2020-08-27 12:45:00,65.35,65.42,65.33,65.39,110913.0,57.3638,57.4252,57.3462,57.3989,110913.0
2020-08-27 12:50:00,65.4,65.41,65.26,65.31,98242.0,57.4077,57.4164,57.2848,57.3287,98242.0
2020-08-27 12:55:00,65.31,65.33,65.22,65.24,107502.0,57.3287,57.3462,57.2497,57.2672,107502.0
2020-08-27 13:00:00,65.23,65.3,65.22,65.3,82584.0,57.2584,57.3199,57.2497,57.3199,82584.0
2020-08-27 13:05:00,65.3,65.37,65.25,65.35,93239.0,57.3199,57.3813,57.276,57.3638,93239.0
2020-08-27 13:10:00,65.34,65.4,65.32,65.36,177709.0,57.355,57.4077,57.3374,57.3725,177709.0
2020-08-27 13:15:00,65.36,65.36,65.31,65.34,65673.0,57.3725,57.3725,57.3287,57.355,65673.0
2020-08-27 13:20:00,65.34,65.39,65.32,65.35,43242.0,57.355,57.3989,57.3374,57.3638,43242.0
2020-08-27 13:25:00,65.35,65.38,65.33,65.38,31667.0,57.3638,57.3901,57.3462,57.3901,31667.0
2020-08-27 13:30:00,65.39,65.4,65.35,65.36,36440.0,57.3989,57.4077,57.3638,57.3725,36440.0
2020-08-27 13:35:00,65.36,65.38,65.31,65.32,45059.0,57.3725,57.3901,57.3287,57.3374,45059.0
2020-08-27 13:40:00,65.32,65.36,65.32,65.33,32736.0,57.3374,57.3725,57.3374,57.3462,32736.0
2020-08-27 13:45:00,65.34,65.34,65.31,65.33,34437.0,57.355,57.355,57.3287,57.3462,34437.0
2020-08-27 13:50:00,65.32,65.32,65.22,65.26,60635.0,57.3374,57.3374,57.2497,57.2848,60635.0
2020-08-27 13:55:00,65.26,65.36,65.25,65.35,63826.0,57.2848,57.3725,57.276,57.3638,63826.0
2020-08-27 14:00:00,65.34,65.43,65.33,65.43,101614.0,57.355,57.434,57.3462,57.434,101614.0
2020-08-27 14:05:00,65.42,65.43,65.38,65.39,39189.0,57.4252,57.434,57.3901,57.3989,39189.0
2020-08-27 14:10:00,65.39,65.42,65.37,65.39,84216.0,57.3989,57.4252,57.3813,57.3989,84216.0
2020-08-27 14:15:00,65.39,65.42,65.31,65.32,26108.0,57.3989,57.4252,57.3287,57.3374,26108.0
2020-08-27 14:20:00,65.32,65.37,65.31,65.34,39750.0,57.3374,57.3813,57.3287,57.355,39750.0
2020-08-27 14:25:00,65.35,65.37,65.32,65.37,79629.0,57.3638,57.3813,57.3374,57.3813,79629.0
2020-08-27 14:30:00,65.37,65.39,65.31,65.32,41579.0,57.3813,57.3989,57.3287,57.3374,41579.0
2020-08-27 14:35:00,65.33,65.38,65.33,65.35,109819.0,57.3462,57.3901,57.3462,57.3638,109819.0
2020-08-27 14:40:00,65.36,65.38,65.34,65.37,26172.0,57.3725,57.3901,57.355,57.3813,26172.0
2020-08-27 14:45:00,65.37,65.38,65.32,65.33,53515.0,57.3813,57.3901,57.3374,57.3462,53515.0
2020-08-27 14:50:00,65.33,65.34,65.28,65.29,42940.0,57.3462,57.355,57.3023,57.3111,42940.0
2020-08-27 14:55:00,65.29,65.33,65.27,65.3,118622.0,57.3111,57.3462,57.2935,57.3199,118622.0
2020-08-27 15:00:00,65.3,65.33,65.3,65.32,42933.0,57.3199,57.3462,57.3199,57.3374,42933.0
2020-08-27 15:05:00,65.31,65.36,65.27,65.33,933378.0,57.3287,57.3725,57.2935,57.3462,933378.0
2020-08-27 15:10:00,65.32,65.35,65.28,65.29,94360.0,57.3374,57.3638,57.3023,57.3111,94360.0
2020-08-27 15:15:00,65.28,65.33,65.28,65.33,56259.0,57.3023,57.3462,57.3023,57.3462,56259.0
2020-08-27 15:20:00,65.33,65.37,65.32,65.34,103313.0,57.3462,57.3813,57.3374,57.355,103313.0
2020-08-27 15:25:00,65.33,65.34,65.3,65.32,55029.0,57.3462,57.355,57.3199,57.3374,55029.0
2020-08-27 15:30:00,65.32,65.33,65.28,65.29,70394.0,57.3374,57.3462,57.3023,57.3111,70394.0
2020-08-27 15:35:00,65.3,65.3,65.25,65.28,85272.0,57.3199,57.3199,57.276,57.3023,85272.0
2020-08-27 15:40:00,65.28,65.34,65.26,65.3,99853.0,57.3023,57.355,57.2848,57.3199,99853.0
2020-08-27 15:45:00,65.31,65.34,65.26,65.27,175020.0,57.3287,57.355,57.2848,57.2935,175020.0
2020-08-27 15:50:00,65.26,65.26,65.22,65.25,201856.0,57.2848,57.2848,57.2497,57.276,201856.0
2020-08-27 15:55:00,65.25,65.26,65.18,65.21,439776.0,57.276,57.2848,57.2145,57.2409,439776.0
2020-08-28 09:30:00,65.5,65.5,65.08,65.17,209262.0,57.4954,57.4954,57.1268,57.2058,209262.0
2020-08-28 09:35:00,65.17,65.26,65.16,65.25,148127.0,57.2058,57.2848,57.197,57.276,148127.0
2020-08-28 09:40:00,65.24,65.27,65.18,65.22,76277.0,57.2672,57.2935,57.2145,57.2497,76277.0
2020-08-28 09:45:00,65.21,65.24,65.12,65.19,112958.0,57.2409,57.2672,57.1619,57.2233,112958.0
2020-08-28 09:50:00,65.19,65.2,65.1,65.12,63639.0,57.2233,57.2321,57.1443,57.1619,63639.0
2020-08-28 09:55:00,65.12,65.15,65.09,65.11,39966.0,57.1619,57.1882,57.1355,57.1531,39966.0
2020-08-28 10:00:00,65.12,65.12,65.01,65.07,90153.0,57.1619,57.1619,57.0653,57.118,90153.0
2020-08-28 10:05:00,65.06,65.1,64.99,65.0,262004.0,57.1092,57.1443,57.0478,57.0565,262004.0
2020-08-28 10:10:00,64.99,65.01,64.92,64.92,477088.0,57.0478,57.0653,56.9863,56.9863,477088.0
2020-08-28 10:15:00,64.93,64.95,64.88,64.94,352055.0,56.9951,57.0127,56.9512,57.0039,352055.0
2020-08-28 10:20:00,64.93,65.0,64.92,64.97,153607.0,56.9951,57.0565,56.9863,57.0302,153607.0
2020-08-28 10:25:00,64.98,65.02,64.97,65.0,63967.0,57.039,57.0741,57.0302,57.0565,63967.0
2020-08-28 10:30:00,65.01,65.03,64.96,64.97,57961.0,57.0653,57.0829,57.0214,57.0302,57961.0
2020-08-28 10:35:00,64.97,65.05,64.94,65.05,46306.0,57.0302,57.1004,57.0039,57.1004,46306.0
2020-08-28 10:40:00,65.04,65.11,65.03,65.11,42378.0,57.0917,57.1531,57.0829,57.1531,42378.0
2020-08-28 10:45:00,65.11,65.14,65.07,65.12,60253.0,57.1531,57.1794,57.118,57.1619,60253.0
2020-08-28 10:50:00,65.12,65.16,65.09,65.16,40478.0,57.1619,57.197,57.1355,57.197,40478.0
2020-08-28 10:55:00,65.16,65.17,65.1,65.12,64526.0,57.197,57.2058,57.1443,57.1619,64526.0
2020-08-28 11:00:00,65.12,65.14,65.09,65.11,66809.0,57.1619,57.1794,57.1355,57.1531,66809.0
2020-08-28 11:05:00,65.12,65.15,65.11,65.14,25092.0,57.1619,57.1882,57.1531,57.1794,25092.0
2020-08-28 11:10:00,65.14,65.2,65.12,65.2,12001.0,57.1794,57.2321,57.1619,57.2321,12001.0
2020-08-28 11:15:00,65.2,65.24,65.19,65.22,24142.0,57.2321,57.2672,57.2233,57.2497,24142.0
2020-08-28 11:20:00,65.22,65.26,65.2,65.2,34460.0,57.2497,57.2848,57.2321,57.2321,34460.0
2020-08-28 11:25:00,65.21,65.25,65.2,65.22,22927.0,57.2409,57.276,57.2321,57.2497,22927.0
2020-08-28 11:30:00,65.22,65.24,65.18,65.22,175776.0,57.2497,57.2672,57.2145,57.2497,175776.0
2020-08-28 11:35:00,65.22,65.25,65.2,65.25,31435.0,57.2497,57.276,57.2321,57.276,31435.0
2020-08-28 11:40:00,65.24,65.26,65.22,65.23,20525.0,57.2672,57.2848,57.2497,57.2584,20525.0
2020-08-28 11:45:00,65.23,65.24,65.19,65.2,12296.0,57.2584,57.2672,57.2233,57.2321,12296.0
2020-08-28 11:50:00,65.2,65.24,65.2,65.2,25437.0,57.2321,57.2672,57.2321,57.2321,25437.0
2020-08-28 11:55:00,65.19,65.25,65.18,65.23,51426.0,57.2233,57.276,57.2145,57.2584,51426.0
2020-08-28 12:00:00,65.24,65.29,65.23,65.27,31314.0,57.2672,57.3111,57.2584,57.2935,31314.0
2020-08-28 12:05:00,65.26,65.29,65.26,65.27,36124.0,57.2848,57.3111,57.2848,57.2935,36124.0
2020-08-28 12:10:00,65.27,65.3,65.26,65.29,17908.0,57.2935,57.3199,57.2848,57.3111,17908.0
2020-08-28 12:15:00,65.28,65.33,65.28,65.32,16386.0,57.3023,57.3462,57.3023,57.3374,16386.0
2020-08-28 12:20:00,65.32,65.32,65.27,65.3,242130.0,57.3374,57.3374,57.2935,57.3199,242130.0
2020-08-28 12:25:00,65.29,65.32,65.27,65.31,17221.0,57.3111,57.3374,57.2935,57.3287,17221.0
2020-08-28 12:30:00,65.32,65.38,65.32,65.38,21165.0,57.3374,57.3901,57.3374,57.3901,21165.0
2020-08-28 12:35:00,65.38,65.4,65.37,65.4,44464.0,57.3901,57.4077,57.3813,57.4077,44464.0
2020-08-28 12:40:00,65.4,65.45,65.39,65.43,31632.0,57.4077,57.4515,57.3989,57.434,31632.0
2020-08-28 12:45:00,65.43,65.5,65.42,65.48,46377.0,57.434,57.4954,57.4252,57.4779,46377.0
2020-08-28 12:50:00,65.48,65.51,65.45,65.47,30904.0,57.4779,57.5042,57.4515,57.4691,30904.0
2020-08-28 12:55:00,65.47,65.47,65.44,65.47,31306.0,57.4691,57.4691,57.4428,57.4691,31306.0
2020-08-28 13:00:00,65.46,65.47,65.42,65.44,27866.0,57.4603,57.4691,57.4252,57.4428,27866.0
2020-08-28 13:05:00,65.44,65.47,65.43,65.45,39390.0,57.4428,57.4691,57.434,57.4515,39390.0
2020-08-28 13:10:00,65.46,65.46,65.41,65.43,48517.0,57.4603,57.4603,57.4164,57.434,48517.0
2020-08-28 13:15:00,65.42,65.47,65.41,65.44,53676.0,57.4252,57.4691,57.4164,57.4428,53676.0
2020-08-28 13:20:00,65.44,65.46,65.44,65.46,28096.0,57.4428,57.4603,57.4428,57.4603,28096.0
2020-08-28 13:25:00,65.46,65.46,65.38,65.39,60858.0,57.4603,57.4603,57.3901,57.3989,60858.0
2020-08-28 13:30:00,65.39,65.42,65.37,65.41,45337.0,57.3989,57.4252,57.3813,57.4164,45337.0
2020-08-28 13:35:00,65.41,65.42,65.39,65.39,42714.0,57.4164,57.4252,57.3989,57.3989,42714.0
2020-08-28 13:40:00,65.4,65.4,65.37,65.38,56543.0,57.4077,57.4077,57.3813,57.3901,56543.0
2020-08-28 13:45:00,65.39,65.42,65.37,65.38,37589.0,57.3989,57.4252,57.3813,57.3901,37589.0
2020-08-28 13:50:00,65.38,65.4,65.36,65.39,113540.0,57.3901,57.4077,57.3725,57.3989,113540.0
2020-08-28 13:55:00,65.38,65.4,65.37,65.4,33271.0,57.3901,57.4077,57.3813,57.4077,33271.0
2020-08-28 14:00:00,65.39,65.43,65.38,65.41,103691.0,57.3989,57.434,57.3901,57.4164,103691.0
2020-08-28 14:05:00,65.41,65.43,65.37,65.41,47955.0,57.4164,57.434,57.3813,57.4164,47955.0
2020-08-28 14:10:00,65.41,65.43,65.4,65.43,25513.0,57.4164,57.434,57.4077,57.434,25513.0
2020-08-28 14:15:00,65.43,65.47,65.42,65.47,52171.0,57.434,57.4691,57.4252,57.4691,52171.0
2020-08-28 14:20:00,65.47,65.49,65.46,65.47,20438.0,57.4691,57.4867,57.4603,57.4691,20438.0
2020-08-28 14:25:00,65.47,65.52,65.46,65.51,25659.0,57.4691,57.513,57.4603,57.5042,25659.0
2020-08-28 14:30:00,65.5,65.52,65.5,65.51,27866.0,57.4954,57.513,57.4954,57.5042,27866.0
2020-08-28 14:35:00,65.52,65.54,65.51,65.53,23457.0,57.513,57.5305,57.5042,57.5218,23457.0
2020-08-28 14:40:00,65.53,65.53,65.49,65.49,28552.0,57.5218,57.5218,57.4867,57.4867,28552.0
2020-08-28 14:45:00,65.49,65.55,65.48,65.54,75150.0,57.4867,57.5393,57.4779,57.5305,75150.0
2020-08-28 14:50:00,65.54,65.56,65.52,65.55,42710.0,57.5305,57.5481,57.513,57.5393,42710.0
2020-08-28 14:55:00,65.55,65.58,65.55,65.58,30619.0,57.5393,57.5657,57.5393,57.5657,30619.0
2020-08-28 15:00:00,65.58,65.6,65.56,65.57,49670.0,57.5657,57.5832,57.5481,57.5569,49670.0
2020-08-28 15:05:00,65.56,65.63,65.55,65.62,45899.0,57.5481,57.6096,57.5393,57.6008,45899.0
2020-08-28 15:10:00,65.62,65.67,65.61,65.65,105518.0,57.6008,57.6447,57.592,57.6271,105518.0
2020-08-28 15:15:00,65.65,65.7,65.64,65.69,72560.0,57.6271,57.671,57.6183,57.6622,72560.0
2020-08-28 15:20:00,65.69,65.73,65.69,65.72,80579.0,57.6622,57.6973,57.6622,57.6886,80579.0
2020-08-28 15:25:00,65.72,65.76,65.71,65.71,92711.0,57.6886,57.7237,57.6798,57.6798,92711.0
2020-08-28 15:30:00,65.71,65.77,65.71,65.77,76251.0,57.6798,57.7324,57.6798,57.7324,76251.0
2020-08-28 15:35:00,65.77,65.79,65.75,65.76,103911.0,57.7324,57.75,57.7149,57.7237,103911.0
2020-08-28 15:40:00,65.76,65.78,65.75,65.78,298008.0,57.7237,57.7412,57.7149,57.7412,298008.0
2020-08-28 15:45:00,65.78,65.78,65.73,65.75,195411.0,57.7412,57.7412,57.6973,57.7149,195411.0
2020-08-28 15:50:00,65.74,65.75,65.71,65.73,196904.0,57.7061,57.7149,57.6798,57.6973,196904.0
2020-08-28 15:55:00,65.73,65.81,65.72,65.77,336975.0,57.6973,57.7676,57.6886,57.7324,336975.0
2020-08-31 09:30:00,65.53,65.57,65.42,65.46,209976.0,57.5218,57.5569,57.4252,57.4603,209976.0
2020-08-31 09:35:00,65.47,65.66,65.4,65.65,150956.0,57.4691,57.6359,57.4077,57.6271,150956.0
2020-08-31 09:40:00,65.65,65.65,65.56,65.59,100954.0,57.6271,57.6271,57.5481,57.5744,100954.0
2020-08-31 09:45:00,65.58,65.7,65.57,65.6,126281.0,57.5657,57.671,57.5569,57.5832,126281.0
2020-08-31 09:50:00,65.6,65.64,65.58,65.64,143701.0,57.5832,57.6183,57.5657,57.6183,143701.0
2020-08-31 09:55:00,65.64,65.65,65.6,65.64,47506.0,57.6183,57.6271,57.5832,57.6183,47506.0
2020-08-31 10:00:00,65.63,65.64,65.55,65.58,48255.0,57.6096,57.6183,57.5393,57.5657,48255.0
2020-08-31 10:05:00,65.57,65.63,65.56,65.57,38655.0,57.5569,57.6096,57.5481,57.5569,38655.0
2020-08-31 10:10:00,65.58,65.6,65.53,65.57,50591.0,57.5657,57.5832,57.5218,57.5569,50591.0
2020-08-31 10:15:00,65.57,65.63,65.51,65.62,45913.0,57.5569,57.6096,57.5042,57.6008,45913.0
2020-08-31 10:20:00,65.62,65.67,65.57,65.58,53600.0,57.6008,57.6447,57.5569,57.5657,53600.0
2020-08-31 10:25:00,65.57,65.58,65.54,65.55,42151.0,57.5569,57.5657,57.5305,57.5393,42151.0
2020-08-31 10:30:00,65.54,65.6,65.51,65.58,59754.0,57.5305,57.5832,57.5042,57.5657,59754.0
2020-08-31 10:35:00,65.58,65.58,65.5,65.52,37556.0,57.5657,57.5657,57.4954,57.513,37556.0
2020-08-31 10:40:00,65.5,65.5,65.46,65.46,32477.0,57.4954,57.4954,57.4603,57.4603,32477.0
2020-08-31 10:45:00,65.45,65.47,65.44,65.45,54637.0,57.4515,57.4691,57.4428,57.4515,54637.0
2020-08-31 10:50:00,65.44,65.45,65.37,65.38,92987.0,57.4428,57.4515,57.3813,57.3901,92987.0
2020-08-31 10:55:00,65.37,65.37,65.32,65.34,37157.0,57.3813,57.3813,57.3374,57.355,37157.0
2020-08-31 11:00:00,65.34,65.38,65.31,65.37,68131.0,57.355,57.3901,57.3287,57.3813,68131.0
2020-08-31 11:05:00,65.36,65.4,65.34,65.4,35631.0,57.3725,57.4077,57.355,57.4077,35631.0
2020-08-31 11:10:00,65.39,65.41,65.36,65.41,42833.0,57.3989,57.4164,57.3725,57.4164,42833.0
2020-08-31 11:15:00,65.41,65.45,65.4,65.42,68156.0,57.4164,57.4515,57.4077,57.4252,68156.0
2020-08-31 11:20:00,65.41,65.43,65.35,65.36,65452.0,57.4164,57.434,57.3638,57.3725,65452.0
2020-08-31 11:25:00,65.37,65.41,65.33,65.37,90321.0,57.3813,57.4164,57.3462,57.3813,90321.0
2020-08-31 11:30:00,65.37,65.43,65.37,65.43,92912.0,57.3813,57.434,57.3813,57.434,92912.0
2020-08-31 11:35:00,65.43,65.46,65.42,65.44,42564.0,57.434,57.4603,57.4252,57.4428,42564.0
2020-08-31 11:40:00,65.44,65.5,65.44,65.48,41449.0,57.4428,57.4954,57.4428,57.4779,41449.0
2020-08-31 11:45:00,65.48,65.5,65.46,65.48,53414.0,57.4779,57.4954,57.4603,57.4779,53414.0
2020-08-31 11:50:00,65.48,65.51,65.46,65.48,41904.0,57.4779,57.5042,57.4603,57.4779,41904.0
2020-08-31 11:55:00,65.47,65.5,65.46,65.47,54528.0,57.4691,57.4954,57.4603,57.4691,54528.0
2020-08-31 12:00:00,65.47,65.51,65.45,65.51,95728.0,57.4691,57.5042,57.4515,57.5042,95728.0
2020-08-31 12:05:00,65.5,65.52,65.49,65.51,44098.0,57.4954,57.513,57.4867,57.5042,44098.0
2020-08-31 12:10:00,65.51,65.53,65.48,65.52,35807.0,57.5042,57.5218,57.4779,57.513,35807.0
2020-08-31 12:15:00,65.51,65.54,65.49,65.53,62505.0,57.5042,57.5305,57.4867,57.5218,62505.0
2020-08-31 12:20:00,65.53,65.53,65.49,65.52,49530.0,57.5218,57.5218,57.4867,57.513,49530.0
2020-08-31 12:25:00,65.52,65.53,65.46,65.48,869797.0,57.513,57.5218,57.4603,57.4779,869797.0
2020-08-31 12:30:00,65.49,65.53,65.47,65.52,37491.0,57.4867,57.5218,57.4691,57.513,37491.0
2020-08-31 12:35:00,65.53,65.53,65.49,65.51,110526.0,57.5218,57.5218,57.4867,57.5042,110526.0
2020-08-31 12:40:00,65.5,65.54,65.48,65.5,36104.0,57.4954,57.5305,57.4779,57.4954,36104.0
2020-08-31 12:45:00,65.5,65.53,65.5,65.5,32292.0,57.4954,57.5218,57.4954,57.4954,32292.0
2020-08-31 12:50:00,65.5,65.51,65.48,65.49,53885.0,57.4954,57.5042,57.4779,57.4867,53885.0
2020-08-31 12:55:00,65.49,65.5,65.46,65.48,78347.0,57.4867,57.4954,57.4603,57.4779,78347.0
2020-08-31 13:00:00,65.48,65.49,65.45,65.48,40199.0,57.4779,57.4867,57.4515,57.4779,40199.0
2020-08-31 13:05:00,65.48,65.49,65.46,65.48,55934.0,57.4779,57.4867,57.4603,57.4779,55934.0
2020-08-31 13:10:00,65.48,65.51,65.47,65.5,36377.0,57.4779,57.5042,57.4691,57.4954,36377.0
2020-08-31 13:15:00,65.5,65.51,65.48,65.49,52521.0,57.4954,57.5042,57.4779,57.4867,52521.0
2020-08-31 13:20:00,65.49,65.51,65.48,65.5,42639.0,57.4867,57.5042,57.4779,57.4954,42639.0
2020-08-31 13:25:00,65.51,65.53,65.49,65.52,46495.0,57.5042,57.5218,57.4867,57.513,46495.0
2020-08-31 13:30:00,65.52,65.53,65.49,65.49,46101.0,57.513,57.5218,57.4867,57.4867,46101.0
2020-08-31 13:35:00,65.49,65.5,65.43,65.46,38177.0,57.4867,57.4954,57.434,57.4603,38177.0
2020-08-31 13:40:00,65.46,65.47,65.44,65.45,39382.0,57.4603,57.4691,57.4428,57.4515,39382.0
2020-08-31 13:45:00,65.45,65.45,65.4,65.44,61483.0,57.4515,57.4515,57.4077,57.4428,61483.0
2020-08-31 13:50:00,65.44,65.47,65.43,65.44,57985.0,57.4428,57.4691,57.434,57.4428,57985.0
2020-08-31 13:55:00,65.44,65.45,65.4,65.42,49228.0,57.4428,57.4515,57.4077,57.4252,49228.0
2020-08-31 14:00:00,65.42,65.43,65.4,65.41,44693.0,57.4252,57.434,57.4077,57.4164,44693.0
2020-08-31 14:05:00,65.42,65.45,65.39,65.44,84743.0,57.4252,57.4515,57.3989,57.4428,84743.0
2020-08-31 14:10:00,65.44,65.45,65.43,65.44,48732.0,57.4428,57.4515,57.434,57.4428,48732.0
2020-08-31 14:15:00,65.43,65.45,65.42,65.42,52300.0,57.434,57.4515,57.4252,57.4252,52300.0
2020-08-31 14:20:00,65.43,65.44,65.4,65.41,33938.0,57.434,57.4428,57.4077,57.4164,33938.0
2020-08-31 14:25:00,65.41,65.42,65.37,65.38,73952.0,57.4164,57.4252,57.3813,57.3901,73952.0
2020-08-31 14:30:00,65.37,65.4,65.36,65.39,127746.0,57.3813,57.4077,57.3725,57.3989,127746.0
2020-08-31 14:35:00,65.39,65.45,65.39,65.45,19478.0,57.3989,57.4515,57.3989,57.4515,19478.0
2020-08-31 14:40:00,65.45,65.52,65.44,65.52,39598.0,57.4515,57.513,57.4428,57.513,39598.0
2020-08-31 14:45:00,65.52,65.54,65.5,65.52,36786.0,57.513,57.5305,57.4954,57.513,36786.0
2020-08-31 14:50:00,65.52,65.55,65.52,65.53,46279.0,57.513,57.5393,57.513,57.5218,46279.0
2020-08-31 14:55:00,65.54,65.57,65.53,65.54,47681.0,57.5305,57.5569,57.5218,57.5305,47681.0
2020-08-31 15:00:00,65.54,65.55,65.49,65.5,86302.0,57.5305,57.5393,57.4867,57.4954,86302.0
2020-08-31 15:05:00,65.5,65.55,65.49,65.54,72227.0,57.4954,57.5393,57.4867,57.5305,72227.0
2020-08-31 15:10:00,65.54,65.55,65.5,65.5,115127.0,57.5305,57.5393,57.4954,57.4954,115127.0
2020-08-31 15:15:00,65.5,65.54,65.5,65.5,121786.0,57.4954,57.5305,57.4954,57.4954,121786.0
2020-08-31 15:20:00,65.5,65.52,65.49,65.5,113424.0,57.4954,57.513,57.4867,57.4954,113424.0
2020-08-31 15:25:00,65.5,65.59,65.48,65.58,74022.0,57.4954,57.5744,57.4779,57.5657,74022.0
2020-08-31 15:30:00,65.58,65.61,65.57,65.59,127292.0,57.5657,57.592,57.5569,57.5744,127292.0
2020-08-31 15:35:00,65.59,65.64,65.59,65.61,120721.0,57.5744,57.6183,57.5744,57.592,120721.0
2020-08-31 15:40:00,65.61,65.64,65.57,65.61,121223.0,57.592,57.6183,57.5569,57.592,121223.0
2020-08-31 15:45:00,65.61,65.75,65.61,65.74,224763.0,57.592,57.7149,57.592,57.7061,224763.0
2020-08-31 15:50:00,65.74,65.77,65.69,65.71,429478.0,57.7061,57.7324,57.6622,57.6798,429478.0
2020-08-31 15:55:00,65.71,65.72,65.59,65.6,668539.0,57.6798,57.6886,57.5744,57.5832,668539.0
2020-09-01 09:30:00,65.57,65.57,65.32,65.42,287675.0,57.5569,57.5569,57.3374,57.4252,287675.0
2020-09-01 09:35:00,65.42,65.51,65.4,65.48,152991.0,57.4252,57.5042,57.4077,57.4779,152991.0
2020-09-01 09:40:00,65.48,65.49,65.35,65.46,193507.0,57.4779,57.4867,57.3638,57.4603,193507.0
2020-09-01 09:45:00,65.47,65.5,65.38,65.44,159038.0,57.4691,57.4954,57.3901,57.4428,159038.0
2020-09-01 09:50:00,65.43,65.46,65.28,65.32,121051.0,57.434,57.4603,57.3023,57.3374,121051.0
2020-09-01 09:55:00,65.32,65.36,65.28,65.36,145957.0,57.3374,57.3725,57.3023,57.3725,145957.0
2020-09-01 10:00:00,65.37,65.4,65.29,65.32,137663.0,57.3813,57.4077,57.3111,57.3374,137663.0
2020-09-01 10:05:00,65.31,65.35,65.14,65.16,210389.0,57.3287,57.3638,57.1794,57.197,210389.0
2020-09-01 10:10:00,65.15,65.2,65.13,65.17,156298.0,57.1882,57.2321,57.1707,57.2058,156298.0
2020-09-01 10:15:00,65.17,65.25,65.15,65.24,141640.0,57.2058,57.276,57.1882,57.2672,141640.0
2020-09-01 10:20:00,65.24,65.32,65.24,65.29,101611.0,57.2672,57.3374,57.2672,57.3111,101611.0
2020-09-01 10:25:00,65.29,65.35,65.24,65.28,258729.0,57.3111,57.3638,57.2672,57.3023,258729.0
2020-09-01 10:30:00,65.28,65.31,65.26,65.27,126041.0,57.3023,57.3287,57.2848,57.2935,126041.0
2020-09-01 10:35:00,65.27,65.33,65.25,65.33,76860.0,57.2935,57.3462,57.276,57.3462,76860.0
2020-09-01 10:40:00,65.33,65.37,65.32,65.37,82778.0,57.3462,57.3813,57.3374,57.3813,82778.0
2020-09-01 10:45:00,65.38,65.43,65.34,65.34,82928.0,57.3901,57.434,57.355,57.355,82928.0
2020-09-01 10:50:00,65.33,65.33,65.27,65.27,106720.0,57.3462,57.3462,57.2935,57.2935,106720.0
2020-09-01 10:55:00,65.27,65.31,65.24,65.28,813705.0,57.2935,57.3287,57.2672,57.3023,813705.0
2020-09-01 11:00:00,65.28,65.37,65.28,65.34,62949.0,57.3023,57.3813,57.3023,57.355,62949.0
2020-09-01 11:05:00,65.35,65.46,65.35,65.45,74393.0,57.3638,57.4603,57.3638,57.4515,74393.0
2020-09-01 11:10:00,65.45,65.52,65.43,65.5,137235.0,57.4515,57.513,57.434,57.4954,137235.0
2020-09-01 11:15:00,65.5,65.63,65.5,65.58,89628.0,57.4954,57.6096,57.4954,57.5657,89628.0
2020-09-01 11:20:00,65.59,65.61,65.49,65.51,191333.0,57.5744,57.592,57.4867,57.5042,191333.0
2020-09-01 11:25:00,65.51,65.57,65.47,65.56,232160.0,57.5042,57.5569,57.4691,57.5481,232160.0
2020-09-01 11:30:00,65.55,65.57,65.52,65.53,76924.0,57.5393,57.5569,57.513,57.5218,76924.0
2020-09-01 11:35:00,65.53,65.55,65.45,65.49,32589.0,57.5218,57.5393,57.4515,57.4867,32589.0
2020-09-01 11:40:00,65.49,65.51,65.48,65.5,31209.0,57.4867,57.5042,57.4779,57.4954,31209.0
2020-09-01 11:45:00,65.49,65.5,65.42,65.44,28314.0,57.4867,57.4954,57.4252,57.4428,28314.0
2020-09-01 11:50:00,65.43,65.49,65.43,65.47,65307.0,57.434,57.4867,57.434,57.4691,65307.0
2020-09-01 11:55:00,65.47,65.47,65.43,65.46,54189.0,57.4691,57.4691,57.434,57.4603,54189.0
2020-09-01 12:00:00,65.45,65.49,65.43,65.47,22744.0,57.4515,57.4867,57.434,57.4691,22744.0
2020-09-01 12:05:00,65.47,65.5,65.45,65.49,24937.0,57.4691,57.4954,57.4515,57.4867,24937.0
2020-09-01 12:10:00,65.5,65.55,65.49,65.54,17406.0,57.4954,57.5393,57.4867,57.5305,17406.0
2020-09-01 12:15:00,65.55,65.56,65.52,65.55,18656.0,57.5393,57.5481,57.513,57.5393,18656.0
2020-09-01 12:20:00,65.55,65.56,65.51,65.53,42241.0,57.5393,57.5481,57.5042,57.5218,42241.0
2020-09-01 12:25:00,65.53,65.54,65.47,65.48,17673.0,57.5218,57.5305,57.4691,57.4779,17673.0
2020-09-01 12:30:00,65.48,65.48,65.43,65.46,23731.0,57.4779,57.4779,57.434,57.4603,23731.0
2020-09-01 12:35:00,65.46,65.46,65.43,65.44,23067.0,57.4603,57.4603,57.434,57.4428,23067.0
2020-09-01 12:40:00,65.45,65.49,65.44,65.48,11777.0,57.4515,57.4867,57.4428,57.4779,11777.0
2020-09-01 12:45:00,65.48,65.51,65.47,65.48,24560.0,57.4779,57.5042,57.4691,57.4779,24560.0
2020-09-01 12:50:00,65.48,65.5,65.47,65.48,26704.0,57.4779,57.4954,57.4691,57.4779,26704.0
2020-09-01 12:55:00,65.48,65.48,65.44,65.45,40428.0,57.4779,57.4779,57.4428,57.4515,40428.0
2020-09-01 13:00:00,65.45,65.51,65.44,65.5,28854.0,57.4515,57.5042,57.4428,57.4954,28854.0
2020-09-01 13:05:00,65.5,65.5,65.45,65.45,23081.0,57.4954,57.4954,57.4515,57.4515,23081.0
2020-09-01 13:10:00,65.45,65.48,65.42,65.44,43068.0,57.4515,57.4779,57.4252,57.4428,43068.0
2020-09-01 13:15:00,65.44,65.47,65.43,65.46,46194.0,57.4428,57.4691,57.434,57.4603,46194.0
2020-09-01 13:20:00,65.45,65.47,65.44,65.47,15491.0,57.4515,57.4691,57.4428,57.4691,15491.0
2020-09-01 13:25:00,65.46,65.46,65.42,65.43,26652.0,57.4603,57.4603,57.4252,57.434,26652.0
2020-09-01 13:30:00,65.42,65.44,65.39,65.4,75025.0,57.4252,57.4428,57.3989,57.4077,75025.0
2020-09-01 13:35:00,65.4,65.42,65.39,65.39,70042.0,57.4077,57.4252,57.3989,57.3989,70042.0
2020-09-01 13:40:00,65.4,65.44,65.39,65.44,17151.0,57.4077,57.4428,57.3989,57.4428,17151.0
2020-09-01 13:45:00,65.44,65.45,65.42,65.42,256546.0,57.4428,57.4515,57.4252,57.4252,256546.0
2020-09-01 13:50:00,65.42,65.43,65.33,65.35,418435.0,57.4252,57.434,57.3462,57.3638,418435.0
2020-09-01 13:55:00,65.35,65.36,65.33,65.34,597197.0,57.3638,57.3725,57.3462,57.355,597197.0
2020-09-01 14:00:00,65.34,65.42,65.33,65.42,52977.0,57.355,57.4252,57.3462,57.4252,52977.0
2020-09-01 14:05:00,65.42,65.44,65.41,65.43,71213.0,57.4252,57.4428,57.4164,57.434,71213.0
2020-09-01 14:10:00,65.43,65.45,65.41,65.42,60167.0,57.434,57.4515,57.4164,57.4252,60167.0
2020-09-01 14:15:00,65.42,65.43,65.37,65.38,48203.0,57.4252,57.434,57.3813,57.3901,48203.0
2020-09-01 14:20:00,65.38,65.44,65.37,65.44,119307.0,57.3901,57.4428,57.3813,57.4428,119307.0
2020-09-01 14:25:00,65.44,65.49,65.42,65.47,86246.0,57.4428,57.4867,57.4252,57.4691,86246.0
2020-09-01 14:30:00,65.46,65.5,65.45,65.48,18029.0,57.4603,57.4954,57.4515,57.4779,18029.0
2020-09-01 14:35:00,65.48,65.57,65.47,65.55,22893.0,57.4779,57.5569,57.4691,57.5393,22893.0
2020-09-01 14:40:00,65.56,65.61,65.55,65.6,26247.0,57.5481,57.592,57.5393,57.5832,26247.0
2020-09-01 14:45:00,65.6,65.65,65.6,65.64,21382.0,57.5832,57.6271,57.5832,57.6183,21382.0
2020-09-01 14:50:00,65.65,65.68,65.63,65.65,59815.0,57.6271,57.6534,57.6096,57.6271,59815.0
2020-09-01 14:55:00,65.64,65.67,65.58,65.61,28445.0,57.6183,57.6447,57.5657,57.592,28445.0
2020-09-01 15:00:00,65.61,65.62,65.56,65.58,29470.0,57.592,57.6008,57.5481,57.5657,29470.0
2020-09-01 15:05:00,65.58,65.61,65.56,65.58,54895.0,57.5657,57.592,57.5481,57.5657,54895.0
2020-09-01 15:10:00,65.58,65.59,65.5,65.51,85253.0,57.5657,57.5744,57.4954,57.5042,85253.0
2020-09-01 15:15:00,65.51,65.54,65.5,65.52,55629.0,57.5042,57.5305,57.4954,57.513,55629.0
2020-09-01 15:20:00,65.52,65.55,65.5,65.52,42945.0,57.513,57.5393,57.4954,57.513,42945.0
2020-09-01 15:25:00,65.53,65.57,65.51,65.52,57264.0,57.5218,57.5569,57.5042,57.513,57264.0
2020-09-01 15:30:00,65.52,65.53,65.49,65.53,54737.0,57.513,57.5218,57.4867,57.5218,54737.0
2020-09-01 15:35:00,65.53,65.57,65.52,65.55,54115.0,57.5218,57.5569,57.513,57.5393,54115.0
2020-09-01 15:40:00,65.56,65.61,65.56,65.59,107293.0,57.5481,57.592,57.5481,57.5744,107293.0
2020-09-01 15:45:00,65.58,65.6,65.54,65.55,218737.0,57.5657,57.5832,57.5305,57.5393,218737.0
2020-09-01 15:50:00,65.54,65.57,65.51,65.56,189992.0,57.5305,57.5569,57.5042,57.5481,189992.0
2020-09-01 15:55:00,65.57,65.64,65.54,65.64,1232727.0,57.5569,57.6183,57.5305,57.6183,1232727.0
2020-09-02 09:30:00,65.95,66.03,65.85,66.01,246856.0,57.8904,57.9607,57.8027,57.9431,246856.0
2020-09-02 09:35:00,66.01,66.3,65.97,66.3,187120.0,57.9431,58.1977,57.908,58.1977,187120.0
2020-09-02 09:40:00,66.3,66.32,66.17,66.18,102860.0,58.1977,58.2152,58.0836,58.0923,102860.0
2020-09-02 09:45:00,66.19,66.28,66.19,66.21,121653.0,58.1011,58.1801,58.1011,58.1187,121653.0
2020-09-02 09:50:00,66.2,66.42,66.19,66.42,253717.0,58.1099,58.303,58.1011,58.303,253717.0
2020-09-02 09:55:00,66.42,66.6,66.39,66.49,436913.0,58.303,58.461,58.2767,58.3645,436913.0
2020-09-02 10:00:00,66.5,66.51,66.28,66.33,129310.0,58.3732,58.382,58.1801,58.224,129310.0
2020-09-02 10:05:00,66.33,66.38,66.27,66.28,156833.0,58.224,58.2679,58.1713,58.1801,156833.0
2020-09-02 10:10:00,66.28,66.38,66.25,66.32,89292.0,58.1801,58.2679,58.1538,58.2152,89292.0
2020-09-02 10:15:00,66.33,66.36,66.24,66.27,168774.0,58.224,58.2503,58.145,58.1713,168774.0
2020-09-02 10:20:00,66.27,66.3,66.21,66.28,121172.0,58.1713,58.1977,58.1187,58.1801,121172.0
2020-09-02 10:25:00,66.29,66.37,66.28,66.29,192680.0,58.1889,58.2591,58.1801,58.1889,192680.0
2020-09-02 10:30:00,66.3,66.32,66.26,66.3,96988.0,58.1977,58.2152,58.1626,58.1977,96988.0
2020-09-02 10:35:00,66.31,66.36,66.27,66.35,59378.0,58.2064,58.2503,58.1713,58.2416,59378.0
2020-09-02 10:40:00,66.36,66.38,66.29,66.35,67237.0,58.2503,58.2679,58.1889,58.2416,67237.0
2020-09-02 10:45:00,66.37,66.37,66.32,66.35,58321.0,58.2591,58.2591,58.2152,58.2416,58321.0
2020-09-02 10:50:00,66.36,66.39,66.32,66.33,72810.0,58.2503,58.2767,58.2152,58.224,72810.0
2020-09-02 10:55:00,66.33,66.34,66.28,66.32,75220.0,58.224,58.2328,58.1801,58.2152,75220.0
2020-09-02 11:00:00,66.33,66.47,66.32,66.45,75581.0,58.224,58.3469,58.2152,58.3293,75581.0
2020-09-02 11:05:00,66.45,66.46,66.41,66.44,74386.0,58.3293,58.3381,58.2942,58.3206,74386.0
2020-09-02 11:10:00,66.43,66.46,66.4,66.43,52610.0,58.3118,58.3381,58.2855,58.3118,52610.0
2020-09-02 11:15:00,66.42,66.51,66.42,66.49,104889.0,58.303,58.382,58.303,58.3645,104889.0
2020-09-02 11:20:00,66.5,66.53,66.47,66.48,127786.0,58.3732,58.3996,58.3469,58.3557,127786.0
2020-09-02 11:25:00,66.48,66.5,66.44,66.48,407896.0,58.3557,58.3732,58.3206,58.3557,407896.0
2020-09-02 11:30:00,66.49,66.53,66.46,66.53,91310.0,58.3645,58.3996,58.3381,58.3996,91310.0
2020-09-02 11:35:00,66.53,66.62,66.52,66.58,141136.0,58.3996,58.4786,58.3908,58.4435,141136.0
2020-09-02 11:40:00,66.57,66.59,66.53,66.54,441052.0,58.4347,58.4522,58.3996,58.4083,441052.0
2020-09-02 11:45:00,66.54,66.59,66.51,66.58,122321.0,58.4083,58.4522,58.382,58.4435,122321.0
2020-09-02 11:50:00,66.58,66.62,66.56,66.62,74954.0,58.4435,58.4786,58.4259,58.4786,74954.0
2020-09-02 11:55:00,66.61,66.64,66.58,66.61,104426.0,58.4698,58.4961,58.4435,58.4698,104426.0
2020-09-02 12:00:00,66.61,66.63,66.56,66.58,131264.0,58.4698,58.4873,58.4259,58.4435,131264.0
2020-09-02 12:05:00,66.58,66.65,66.58,66.63,105861.0,58.4435,58.5049,58.4435,58.4873,105861.0
2020-09-02 12:10:00,66.63,66.64,66.56,66.58,67650.0,58.4873,58.4961,58.4259,58.4435,67650.0
2020-09-02 12:15:00,66.58,66.6,66.55,66.59,112646.0,58.4435,58.461,58.4171,58.4522,112646.0
2020-09-02 12:20:00,66.59,66.6,66.57,66.59,54274.0,58.4522,58.461,58.4347,58.4522,54274.0
2020-09-02 12:25:00,66.59,66.6,66.56,66.59,201685.0,58.4522,58.461,58.4259,58.4522,201685.0
2020-09-02 12:30:00,66.59,66.64,66.58,66.63,90886.0,58.4522,58.4961,58.4435,58.4873,90886.0
2020-09-02 12:35:00,66.63,66.66,66.62,66.63,78060.0,58.4873,58.5137,58.4786,58.4873,78060.0
2020-09-02 12:40:00,66.63,66.63,66.6,66.62,21007.0,58.4873,58.4873,58.461,58.4786,21007.0
2020-09-02 12:45:00,66.62,66.64,66.6,66.64,61589.0,58.4786,58.4961,58.461,58.4961,61589.0
2020-09-02 12:50:00,66.64,66.67,66.6,66.63,102361.0,58.4961,58.5225,58.461,58.4873,102361.0
2020-09-02 12:55:00,66.62,66.67,66.62,66.66,151052.0,58.4786,58.5225,58.4786,58.5137,151052.0
2020-09-02 13:00:00,66.66,66.69,66.64,66.67,194576.0,58.5137,58.54,58.4961,58.5225,194576.0
2020-09-02 13:05:00,66.67,66.68,66.63,66.63,50614.0,58.5225,58.5312,58.4873,58.4873,50614.0
2020-09-02 13:10:00,66.63,66.67,66.6,66.66,102455.0,58.4873,58.5225,58.461,58.5137,102455.0
2020-09-02 13:15:00,66.66,66.68,66.63,66.66,58951.0,58.5137,58.5312,58.4873,58.5137,58951.0
2020-09-02 13:20:00,66.65,66.67,66.6,66.63,39670.0,58.5049,58.5225,58.461,58.4873,39670.0
2020-09-02 13:25:00,66.63,66.63,66.59,66.63,39771.0,58.4873,58.4873,58.4522,58.4873,39771.0
2020-09-02 13:30:00,66.63,66.68,66.62,66.67,30616.0,58.4873,58.5312,58.4786,58.5225,30616.0
2020-09-02 13:35:00,66.67,66.72,66.66,66.7,28484.0,58.5225,58.5663,58.5137,58.5488,28484.0
2020-09-02 13:40:00,66.7,66.71,66.67,66.67,33404.0,58.5488,58.5576,58.5225,58.5225,33404.0
2020-09-02 13:45:00,66.68,66.71,66.67,66.7,17762.0,58.5312,58.5576,58.5225,58.5488,17762.0
2020-09-02 13:50:00,66.7,66.72,66.69,66.7,25212.0,58.5488,58.5663,58.54,58.5488,25212.0
2020-09-02 13:55:00,66.7,66.71,66.67,66.69,33226.0,58.5488,58.5576,58.5225,58.54,33226.0
2020-09-02 14:00:00,66.69,66.69,66.6,66.66,41626.0,58.54,58.54,58.461,58.5137,41626.0
2020-09-02 14:05:00,66.67,66.68,66.65,66.65,27002.0,58.5225,58.5312,58.5049,58.5049,27002.0
2020-09-02 14:10:00,66.66,66.66,66.6,66.62,38644.0,58.5137,58.5137,58.461,58.4786,38644.0
2020-09-02 14:15:00,66.62,66.69,66.62,66.68,49019.0,58.4786,58.54,58.4786,58.5312,49019.0
2020-09-02 14:20:00,66.69,66.71,66.68,66.7,32600.0,58.54,58.5576,58.5312,58.5488,32600.0
2020-09-02 14:25:00,66.7,66.72,66.67,66.7,44926.0,58.5488,58.5663,58.5225,58.5488,44926.0
2020-09-02 14:30:00,66.7,66.71,66.67,66.67,40021.0,58.5488,58.5576,58.5225,58.5225,40021.0
2020-09-02 14:35:00,66.67,66.68,66.63,66.65,103794.0,58.5225,58.5312,58.4873,58.5049,103794.0
2020-09-02 14:40:00,66.65,66.67,66.58,66.59,132118.0,58.5049,58.5225,58.4435,58.4522,132118.0
2020-09-02 14:45:00,66.59,66.63,66.58,66.59,160290.0,58.4522,58.4873,58.4435,58.4522,160290.0
2020-09-02 14:50:00,66.6,66.62,66.59,66.61,152343.0,58.461,58.4786,58.4522,58.4698,152343.0
2020-09-02 14:55:00,66.61,66.65,66.61,66.65,59407.0,58.4698,58.5049,58.4698,58.5049,59407.0
2020-09-02 15:00:00,66.65,66.68,66.64,66.67,262977.0,58.5049,58.5312,58.4961,58.5225,262977.0
2020-09-02 15:05:00,66.67,66.69,66.65,66.67,140027.0,58.5225,58.54,58.5049,58.5225,140027.0
2020-09-02 15:10:00,66.67,66.72,66.65,66.7,612558.0,58.5225,58.5663,58.5049,58.5488,612558.0
2020-09-02 15:15:00,66.71,66.77,66.7,66.77,108648.0,58.5576,58.6102,58.5488,58.6102,108648.0
2020-09-02 15:20:00,66.77,66.82,66.76,66.81,178985.0,58.6102,58.6541,58.6015,58.6453,178985.0
2020-09-02 15:25:00,66.81,66.87,66.8,66.86,200940.0,58.6453,58.698,58.6366,58.6892,200940.0
2020-09-02 15:30:00,66.86,66.94,66.85,66.93,118938.0,58.6892,58.7595,58.6805,58.7507,118938.0
2020-09-02 15:35:00,66.94,66.95,66.9,66.92,156708.0,58.7595,58.7682,58.7243,58.7419,156708.0
2020-09-02 15:40:00,66.93,67.02,66.9,67.0,114367.0,58.7507,58.8297,58.7243,58.8121,114367.0
2020-09-02 15:45:00,66.99,67.1,66.98,67.1,225032.0,58.8033,58.8999,58.7946,58.8999,225032.0
2020-09-02 15:50:00,67.1,67.11,66.93,66.96,288590.0,58.8999,58.9087,58.7507,58.777,288590.0
2020-09-02 15:55:00,66.96,66.98,66.85,66.86,955427.0,58.777,58.7946,58.6805,58.6892,955427.0
2020-09-03 09:30:00,67.0,67.21,66.91,67.2,319402.0,58.8121,58.9965,58.7331,58.9877,319402.0
2020-09-03 09:35:00,67.2,67.35,67.17,67.3,331056.0,58.9877,59.1194,58.9614,59.0755,331056.0
2020-09-03 09:40:00,67.3,67.37,67.26,67.29,283517.0,59.0755,59.1369,59.0404,59.0667,283517.0
2020-09-03 09:45:00,67.29,67.43,67.29,67.42,158310.0,59.0667,59.1896,59.0667,59.1808,158310.0
2020-09-03 09:50:00,67.42,67.61,67.41,67.6,277758.0,59.1808,59.3476,59.172,59.3388,277758.0
2020-09-03 09:55:00,67.59,67.6,67.47,67.51,196992.0,59.33,59.3388,59.2247,59.2598,196992.0
2020-09-03 10:00:00,67.51,67.59,67.43,67.47,202391.0,59.2598,59.33,59.1896,59.2247,202391.0
2020-09-03 10:05:00,67.48,67.52,67.38,67.47,900037.0,59.2335,59.2686,59.1457,59.2247,900037.0
2020-09-03 10:10:00,67.46,67.47,67.33,67.34,433155.0,59.2159,59.2247,59.1018,59.1106,433155.0
2020-09-03 10:15:00,67.35,67.37,67.31,67.35,379512.0,59.1194,59.1369,59.0842,59.1194,379512.0
2020-09-03 10:20:00,67.35,67.35,67.05,67.06,644719.0,59.1194,59.1194,58.856,58.8648,644719.0
2020-09-03 10:25:00,67.06,67.17,67.06,67.09,319800.0,58.8648,58.9614,58.8648,58.8911,319800.0
2020-09-03 10:30:00,67.11,67.11,67.03,67.06,289770.0,58.9087,58.9087,58.8385,58.8648,289770.0
2020-09-03 10:35:00,67.06,67.08,66.9,66.96,308978.0,58.8648,58.8824,58.7243,58.777,308978.0
2020-09-03 10:40:00,66.97,66.99,66.92,66.98,113117.0,58.7858,58.8033,58.7419,58.7946,113117.0
2020-09-03 10:45:00,66.97,67.01,66.91,66.91,287104.0,58.7858,58.8209,58.7331,58.7331,287104.0
2020-09-03 10:50:00,66.92,66.99,66.9,66.98,264310.0,58.7419,58.8033,58.7243,58.7946,264310.0
2020-09-03 10:55:00,66.97,66.97,66.9,66.94,423349.0,58.7858,58.7858,58.7243,58.7595,423349.0
2020-09-03 11:00:00,66.94,66.96,66.66,66.67,427406.0,58.7595,58.777,58.5137,58.5225,427406.0
2020-09-03 11:05:00,66.67,66.68,66.49,66.53,679601.0,58.5225,58.5312,58.3645,58.3996,679601.0
2020-09-03 11:10:00,66.54,66.59,66.47,66.5,164271.0,58.4083,58.4522,58.3469,58.3732,164271.0
2020-09-03 11:15:00,66.49,66.49,65.97,65.97,196064.0,58.3645,58.3645,57.908,57.908,196064.0
2020-09-03 11:20:00,65.97,66.22,65.93,66.2,272215.0,57.908,58.1274,57.8729,58.1099,272215.0
2020-09-03 11:25:00,66.2,66.23,66.1,66.21,244227.0,58.1099,58.1362,58.0221,58.1187,244227.0
2020-09-03 11:30:00,66.21,66.28,66.14,66.23,187572.0,58.1187,58.1801,58.0572,58.1362,187572.0
2020-09-03 11:35:00,66.23,66.3,66.1,66.27,344350.0,58.1362,58.1977,58.0221,58.1713,344350.0
2020-09-03 11:40:00,66.3,66.43,66.29,66.37,176450.0,58.1977,58.3118,58.1889,58.2591,176450.0
2020-09-03 11:45:00,66.37,66.43,66.32,66.34,158396.0,58.2591,58.3118,58.2152,58.2328,158396.0
2020-09-03 11:50:00,66.34,66.37,66.26,66.28,231540.0,58.2328,58.2591,58.1626,58.1801,231540.0
2020-09-03 11:55:00,66.28,66.28,66.07,66.13,205711.0,58.1801,58.1801,57.9958,58.0484,205711.0
2020-09-03 12:00:00,66.12,66.14,66.01,66.03,164105.0,58.0397,58.0572,57.9431,57.9607,164105.0
2020-09-03 12:05:00,66.03,66.1,66.0,66.07,168675.0,57.9607,58.0221,57.9343,57.9958,168675.0
2020-09-03 12:10:00,66.08,66.15,66.07,66.13,138849.0,58.0046,58.066,57.9958,58.0484,138849.0
2020-09-03 12:15:00,66.13,66.28,66.12,66.25,213816.0,58.0484,58.1801,58.0397,58.1538,213816.0
2020-09-03 12:20:00,66.25,66.25,66.15,66.15,119071.0,58.1538,58.1538,58.066,58.066,119071.0
2020-09-03 12:25:00,66.15,66.18,65.99,66.01,321619.0,58.066,58.0923,57.9256,57.9431,321619.0
2020-09-03 12:30:00,66.0,66.06,65.87,65.88,438714.0,57.9343,57.987,57.8202,57.829,438714.0
2020-09-03 12:35:00,65.87,66.02,65.85,65.96,317809.0,57.8202,57.9519,57.8027,57.8992,317809.0
2020-09-03 12:40:00,65.95,65.97,65.86,65.86,210121.0,57.8904,57.908,57.8114,57.8114,210121.0
2020-09-03 12:45:00,65.86,65.93,65.74,65.75,281479.0,57.8114,57.8729,57.7061,57.7149,281479.0
2020-09-03 12:50:00,65.75,65.84,65.74,65.81,467471.0,57.7149,57.7939,57.7061,57.7676,467471.0
2020-09-03 12:55:00,65.81,65.87,65.66,65.67,341906.0,57.7676,57.8202,57.6359,57.6447,341906.0
2020-09-03 13:00:00,65.68,65.7,65.45,65.5,541058.0,57.6534,57.671,57.4515,57.4954,541058.0
2020-09-03 13:05:00,65.49,65.65,65.49,65.63,317308.0,57.4867,57.6271,57.4867,57.6096,317308.0
2020-09-03 13:10:00,65.62,65.81,65.6,65.8,196047.0,57.6008,57.7676,57.5832,57.7588,196047.0
2020-09-03 13:15:00,65.8,65.81,65.57,65.61,259080.0,57.7588,57.7676,57.5569,57.592,259080.0
2020-09-03 13:20:00,65.61,65.67,65.53,65.58,399758.0,57.592,57.6447,57.5218,57.5657,399758.0
2020-09-03 13:25:00,65.57,65.69,65.49,65.67,245189.0,57.5569,57.6622,57.4867,57.6447,245189.0
2020-09-03 13:30:00,65.67,65.67,65.39,65.48,253279.0,57.6447,57.6447,57.3989,57.4779,253279.0
2020-09-03 13:35:00,65.48,65.52,65.4,65.41,166471.0,57.4779,57.513,57.4077,57.4164,166471.0
2020-09-03 13:40:00,65.41,65.47,65.36,65.4,119295.0,57.4164,57.4691,57.3725,57.4077,119295.0
2020-09-03 13:45:00,65.4,65.45,65.35,65.35,85585.0,57.4077,57.4515,57.3638,57.3638,85585.0
2020-09-03 13:50:00,65.36,65.52,65.36,65.52,208387.0,57.3725,57.513,57.3725,57.513,208387.0
2020-09-03 13:55:00,65.51,65.53,65.46,65.47,99757.0,57.5042,57.5218,57.4603,57.4691,99757.0
2020-09-03 14:00:00,65.47,65.51,65.38,65.44,147276.0,57.4691,57.5042,57.3901,57.4428,147276.0
2020-09-03 14:05:00,65.44,65.5,65.4,65.43,127017.0,57.4428,57.4954,57.4077,57.434,127017.0
2020-09-03 14:10:00,65.44,65.53,65.4,65.46,180010.0,57.4428,57.5218,57.4077,57.4603,180010.0
2020-09-03 14:15:00,65.46,65.47,65.37,65.41,166458.0,57.4603,57.4691,57.3813,57.4164,166458.0
2020-09-03 14:20:00,65.41,65.49,65.41,65.43,157590.0,57.4164,57.4867,57.4164,57.434,157590.0
2020-09-03 14:25:00,65.44,65.56,65.39,65.55,183879.0,57.4428,57.5481,57.3989,57.5393,183879.0
2020-09-03 14:30:00,65.53,65.7,65.51,65.68,108445.0,57.5218,57.671,57.5042,57.6534,108445.0
2020-09-03 14:35:00,65.68,65.81,65.64,65.69,165256.0,57.6534,57.7676,57.6183,57.6622,165256.0
2020-09-03 14:40:00,65.69,65.73,65.6,65.6,179790.0,57.6622,57.6973,57.5832,57.5832,179790.0
2020-09-03 14:45:00,65.6,65.64,65.53,65.56,131686.0,57.5832,57.6183,57.5218,57.5481,131686.0
2020-09-03 14:50:00,65.57,65.65,65.49,65.52,204863.0,57.5569,57.6271,57.4867,57.513,204863.0
2020-09-03 14:55:00,65.52,65.54,65.39,65.41,180805.0,57.513,57.5305,57.3989,57.4164,180805.0
2020-09-03 15:00:00,65.41,65.49,65.35,65.38,203436.0,57.4164,57.4867,57.3638,57.3901,203436.0
2020-09-03 15:05:00,65.38,65.5,65.35,65.45,181138.0,57.3901,57.4954,57.3638,57.4515,181138.0
2020-09-03 15:10:00,65.45,65.5,65.36,65.49,227340.0,57.4515,57.4954,57.3725,57.4867,227340.0
2020-09-03 15:15:00,65.49,65.52,65.4,65.42,248737.0,57.4867,57.513,57.4077,57.4252,248737.0
2020-09-03 15:20:00,65.42,65.45,65.28,65.33,220093.0,57.4252,57.4515,57.3023,57.3462,220093.0
2020-09-03 15:25:00,65.31,65.39,65.26,65.26,253399.0,57.3287,57.3989,57.2848,57.2848,253399.0
2020-09-03 15:30:00,65.25,65.35,65.2,65.2,376757.0,57.276,57.3638,57.2321,57.2321,376757.0
2020-09-03 15:35:00,65.22,65.48,65.21,65.41,391104.0,57.2497,57.4779,57.2409,57.4164,391104.0
2020-09-03 15:40:00,65.41,65.52,65.36,65.48,393246.0,57.4164,57.513,57.3725,57.4779,393246.0
2020-09-03 15:45:00,65.49,65.51,65.28,65.29,547608.0,57.4867,57.5042,57.3023,57.3111,547608.0
2020-09-03 15:50:00,65.29,65.67,65.21,65.59,721298.0,57.3111,57.6447,57.2409,57.5744,721298.0
2020-09-03 15:55:00,65.6,65.75,65.57,65.69,1218105.0,57.5832,57.7149,57.5569,57.6622,1218105.0
2020-09-04 09:30:00,65.88,65.99,65.79,65.92,191091.0,57.829,57.9256,57.75,57.8641,191091.0
2020-09-04 09:35:00,65.91,66.02,65.83,65.84,209605.0,57.8553,57.9519,57.7851,57.7939,209605.0
2020-09-04 09:40:00,65.84,66.15,65.83,66.13,428410.0,57.7939,58.066,57.7851,58.0484,428410.0
2020-09-04 09:45:00,66.13,66.15,66.0,66.02,434554.0,58.0484,58.066,57.9343,57.9519,434554.0
2020-09-04 09:50:00,66.02,66.06,65.85,65.98,205794.0,57.9519,57.987,57.8027,57.9168,205794.0
2020-09-04 09:55:00,66.0,66.08,65.94,65.99,243406.0,57.9343,58.0046,57.8817,57.9256,243406.0
2020-09-04 10:00:00,65.99,66.04,65.87,65.92,168886.0,57.9256,57.9694,57.8202,57.8641,168886.0
2020-09-04 10:05:00,65.92,65.99,65.88,65.91,81408.0,57.8641,57.9256,57.829,57.8553,81408.0
2020-09-04 10:10:00,65.91,65.96,65.82,65.85,132403.0,57.8553,57.8992,57.7763,57.8027,132403.0
2020-09-04 10:15:00,65.85,65.89,65.52,65.52,224910.0,57.8027,57.8378,57.513,57.513,224910.0
2020-09-04 10:20:00,65.53,65.65,65.45,65.57,284156.0,57.5218,57.6271,57.4515,57.5569,284156.0
2020-09-04 10:25:00,65.59,65.68,65.38,65.4,295473.0,57.5744,57.6534,57.3901,57.4077,295473.0
2020-09-04 10:30:00,65.41,65.56,65.41,65.45,321550.0,57.4164,57.5481,57.4164,57.4515,321550.0
2020-09-04 10:35:00,65.43,65.5,65.06,65.29,584691.0,57.434,57.4954,57.1092,57.3111,584691.0
2020-09-04 10:40:00,65.28,65.33,65.03,65.11,463981.0,57.3023,57.3462,57.0829,57.1531,463981.0
2020-09-04 10:45:00,65.11,65.33,65.11,65.31,391600.0,57.1531,57.3462,57.1531,57.3287,391600.0
2020-09-04 10:50:00,65.31,65.31,65.13,65.31,378878.0,57.3287,57.3287,57.1707,57.3287,378878.0
2020-09-04 10:55:00,65.31,65.49,65.27,65.43,358678.0,57.3287,57.4867,57.2935,57.434,358678.0
2020-09-04 11:00:00,65.43,65.47,65.31,65.42,201281.0,57.434,57.4691,57.3287,57.4252,201281.0
2020-09-04 11:05:00,65.41,65.42,65.15,65.21,163061.0,57.4164,57.4252,57.1882,57.2409,163061.0
2020-09-04 11:10:00,65.21,65.29,65.08,65.14,167930.0,57.2409,57.3111,57.1268,57.1794,167930.0
2020-09-04 11:15:00,65.13,65.16,64.92,65.02,128007.0,57.1707,57.197,56.9863,57.0741,128007.0
2020-09-04 11:20:00,65.02,65.02,64.89,64.94,176591.0,57.0741,57.0741,56.96,57.0039,176591.0
2020-09-04 11:25:00,64.94,64.94,64.78,64.91,114263.0,57.0039,57.0039,56.8634,56.9775,114263.0
2020-09-04 11:30:00,64.91,65.09,64.9,65.08,298489.0,56.9775,57.1355,56.9688,57.1268,298489.0
2020-09-04 11:35:00,65.09,65.14,64.98,65.0,200394.0,57.1355,57.1794,57.039,57.0565,200394.0
2020-09-04 11:40:00,64.99,65.03,64.83,64.86,161731.0,57.0478,57.0829,56.9073,56.9337,161731.0
2020-09-04 11:45:00,64.85,64.92,64.84,64.86,225782.0,56.9249,56.9863,56.9161,56.9337,225782.0
2020-09-04 11:50:00,64.86,65.01,64.79,65.01,121272.0,56.9337,57.0653,56.8722,57.0653,121272.0
2020-09-04 11:55:00,65.0,65.03,64.85,64.89,157723.0,57.0565,57.0829,56.9249,56.96,157723.0
2020-09-04 12:00:00,64.88,64.96,64.86,64.89,399939.0,56.9512,57.0214,56.9337,56.96,399939.0
2020-09-04 12:05:00,64.89,64.93,64.82,64.82,221337.0,56.96,56.9951,56.8985,56.8985,221337.0
2020-09-04 12:10:00,64.83,64.9,64.79,64.89,174907.0,56.9073,56.9688,56.8722,56.96,174907.0
2020-09-04 12:15:00,64.89,64.92,64.73,64.79,103824.0,56.96,56.9863,56.8195,56.8722,103824.0
2020-09-04 12:20:00,64.79,64.94,64.75,64.94,103724.0,56.8722,57.0039,56.8371,57.0039,103724.0
2020-09-04 12:25:00,64.94,65.03,64.92,65.02,120219.0,57.0039,57.0829,56.9863,57.0741,120219.0
2020-09-04 12:30:00,65.03,65.13,65.01,65.09,131577.0,57.0829,57.1707,57.0653,57.1355,131577.0
2020-09-04 12:35:00,65.08,65.12,65.01,65.1,117285.0,57.1268,57.1619,57.0653,57.1443,117285.0
2020-09-04 12:40:00,65.1,65.18,65.06,65.13,129399.0,57.1443,57.2145,57.1092,57.1707,129399.0
2020-09-04 12:45:00,65.14,65.23,65.12,65.14,163645.0,57.1794,57.2584,57.1619,57.1794,163645.0
2020-09-04 12:50:00,65.14,65.21,65.11,65.16,145338.0,57.1794,57.2409,57.1531,57.197,145338.0
2020-09-04 12:55:00,65.16,65.2,65.13,65.18,62509.0,57.197,57.2321,57.1707,57.2145,62509.0
2020-09-04 13:00:00,65.17,65.17,65.07,65.09,87803.0,57.2058,57.2058,57.118,57.1355,87803.0
2020-09-04 13:05:00,65.09,65.14,65.08,65.11,84473.0,57.1355,57.1794,57.1268,57.1531,84473.0
2020-09-04 13:10:00,65.11,65.16,65.1,65.15,40938.0,57.1531,57.197,57.1443,57.1882,40938.0
2020-09-04 13:15:00,65.14,65.14,65.03,65.03,32048.0,57.1794,57.1794,57.0829,57.0829,32048.0
2020-09-04 13:20:00,65.04,65.16,65.04,65.13,37338.0,57.0917,57.197,57.0917,57.1707,37338.0
2020-09-04 13:25:00,65.13,65.2,65.11,65.11,37996.0,57.1707,57.2321,57.1531,57.1531,37996.0
2020-09-04 13:30:00,65.11,65.11,65.0,65.02,122895.0,57.1531,57.1531,57.0565,57.0741,122895.0
2020-09-04 13:35:00,65.02,65.15,64.99,65.15,46553.0,57.0741,57.1882,57.0478,57.1882,46553.0
2020-09-04 13:40:00,65.15,65.18,65.12,65.16,48624.0,57.1882,57.2145,57.1619,57.197,48624.0
2020-09-04 13:45:00,65.16,65.27,65.14,65.23,71364.0,57.197,57.2935,57.1794,57.2584,71364.0
2020-09-04 13:50:00,65.22,65.25,65.14,65.25,109930.0,57.2497,57.276,57.1794,57.276,109930.0
2020-09-04 13:55:00,65.25,65.28,65.2,65.22,77457.0,57.276,57.3023,57.2321,57.2497,77457.0
2020-09-04 14:00:00,65.22,65.27,65.14,65.14,105689.0,57.2497,57.2935,57.1794,57.1794,105689.0
2020-09-04 14:05:00,65.15,65.23,65.12,65.18,56561.0,57.1882,57.2584,57.1619,57.2145,56561.0
2020-09-04 14:10:00,65.17,65.2,65.13,65.16,67813.0,57.2058,57.2321,57.1707,57.197,67813.0
2020-09-04 14:15:00,65.16,65.29,65.15,65.26,86067.0,57.197,57.3111,57.1882,57.2848,86067.0
2020-09-04 14:20:00,65.27,65.33,65.21,65.28,102633.0,57.2935,57.3462,57.2409,57.3023,102633.0
2020-09-04 14:25:00,65.29,65.4,65.28,65.38,65277.0,57.3111,57.4077,57.3023,57.3901,65277.0
2020-09-04 14:30:00,65.37,65.38,65.33,65.37,47127.0,57.3813,57.3901,57.3462,57.3813,47127.0
2020-09-04 14:35:00,65.38,65.54,65.38,65.54,104010.0,57.3901,57.5305,57.3901,57.5305,104010.0
2020-09-04 14:40:00,65.54,65.65,65.53,65.55,153657.0,57.5305,57.6271,57.5218,57.5393,153657.0
2020-09-04 14:45:00,65.56,65.75,65.56,65.66,124116.0,57.5481,57.7149,57.5481,57.6359,124116.0
2020-09-04 14:50:00,65.66,65.68,65.54,65.54,234545.0,57.6359,57.6534,57.5305,57.5305,234545.0
2020-09-04 14:55:00,65.56,65.67,65.55,65.63,93632.0,57.5481,57.6447,57.5393,57.6096,93632.0
2020-09-04 15:00:00,65.64,65.69,65.56,65.66,112582.0,57.6183,57.6622,57.5481,57.6359,112582.0
2020-09-04 15:05:00,65.64,65.66,65.58,65.6,93998.0,57.6183,57.6359,57.5657,57.5832,93998.0
2020-09-04 15:10:00,65.6,65.62,65.5,65.5,267703.0,57.5832,57.6008,57.4954,57.4954,267703.0
2020-09-04 15:15:00,65.5,65.67,65.5,65.64,173628.0,57.4954,57.6447,57.4954,57.6183,173628.0
2020-09-04 15:20:00,65.64,65.68,65.62,65.65,122564.0,57.6183,57.6534,57.6008,57.6271,122564.0
2020-09-04 15:25:00,65.65,65.71,65.57,65.63,196201.0,57.6271,57.6798,57.5569,57.6096,196201.0
2020-09-04 15:30:00,65.62,65.64,65.52,65.58,174046.0,57.6008,57.6183,57.513,57.5657,174046.0
2020-09-04 15:35:00,65.58,65.6,65.39,65.43,320331.0,57.5657,57.5832,57.3989,57.434,320331.0
2020-09-04 15:40:00,65.43,65.47,65.38,65.43,212581.0,57.434,57.4691,57.3901,57.434,212581.0
2020-09-04 15:45:00,65.43,65.58,65.34,65.34,367874.0,57.434,57.5657,57.355,57.355,367874.0
2020-09-04 15:50:00,65.35,65.52,65.32,65.47,477381.0,57.3638,57.513,57.3374,57.4691,477381.0
2020-09-04 15:55:00,65.47,65.59,65.45,65.51,770265.0,57.4691,57.5744,57.4515,57.5042,770265.0
2020-09-08 09:30:00,65.41,65.51,65.12,65.17,374578.0,57.4164,57.5042,57.1619,57.2058,374578.0
2020-09-08 09:35:00,65.17,65.18,64.91,64.97,271434.0,57.2058,57.2145,56.9775,57.0302,271434.0
2020-09-08 09:40:00,64.97,64.97,64.56,64.58,245824.0,57.0302,57.0302,56.6703,56.6879,245824.0
2020-09-08 09:45:00,64.57,64.62,64.37,64.39,252879.0,56.6791,56.723,56.5035,56.5211,252879.0
2020-09-08 09:50:00,64.39,64.48,64.29,64.37,169762.0,56.5211,56.6001,56.4333,56.5035,169762.0
2020-09-08 09:55:00,64.36,64.62,64.34,64.58,141622.0,56.4948,56.723,56.4772,56.6879,141622.0
2020-09-08 10:00:00,64.6,64.61,64.25,64.27,145906.0,56.7054,56.7142,56.3982,56.4158,145906.0
2020-09-08 10:05:00,64.28,64.41,64.18,64.39,130988.0,56.4245,56.5386,56.3368,56.5211,130988.0
2020-09-08 10:10:00,64.39,64.58,64.39,64.55,134881.0,56.5211,56.6879,56.5211,56.6615,134881.0
2020-09-08 10:15:00,64.54,64.54,64.33,64.35,175463.0,56.6528,56.6528,56.4684,56.486,175463.0
2020-09-08 10:20:00,64.34,64.57,64.29,64.48,288588.0,56.4772,56.6791,56.4333,56.6001,288588.0
2020-09-08 10:25:00,64.48,64.59,64.45,64.56,308749.0,56.6001,56.6966,56.5738,56.6703,308749.0
2020-09-08 10:30:00,64.55,64.6,64.39,64.46,348616.0,56.6615,56.7054,56.5211,56.5825,348616.0
2020-09-08 10:35:00,64.48,64.65,64.47,64.65,172238.0,56.6001,56.7493,56.5913,56.7493,172238.0
2020-09-08 10:40:00,64.64,64.66,64.38,64.38,247879.0,56.7405,56.7581,56.5123,56.5123,247879.0
2020-09-08 10:45:00,64.38,64.39,64.16,64.16,130344.0,56.5123,56.5211,56.3192,56.3192,130344.0
2020-09-08 10:50:00,64.14,64.33,64.12,64.26,134336.0,56.3016,56.4684,56.2841,56.407,134336.0
2020-09-08 10:55:00,64.26,64.34,64.17,64.17,106144.0,56.407,56.4772,56.328,56.328,106144.0
2020-09-08 11:00:00,64.18,64.43,64.1,64.42,197788.0,56.3368,56.5562,56.2665,56.5474,197788.0
2020-09-08 11:05:00,64.42,64.42,64.26,64.39,147725.0,56.5474,56.5474,56.407,56.5211,147725.0
2020-09-08 11:10:00,64.39,64.42,64.3,64.38,141894.0,56.5211,56.5474,56.4421,56.5123,141894.0
2020-09-08 11:15:00,64.38,64.44,64.35,64.38,119530.0,56.5123,56.565,56.486,56.5123,119530.0
2020-09-08 11:20:00,64.39,64.45,64.32,64.39,179133.0,56.5211,56.5738,56.4596,56.5211,179133.0
2020-09-08 11:25:00,64.39,64.42,64.3,64.36,216578.0,56.5211,56.5474,56.4421,56.4948,216578.0
2020-09-08 11:30:00,64.35,64.37,64.2,64.23,115967.0,56.486,56.5035,56.3543,56.3806,115967.0
2020-09-08 11:35:00,64.24,64.34,64.21,64.27,70002.0,56.3894,56.4772,56.3631,56.4158,70002.0
2020-09-08 11:40:00,64.27,64.27,64.16,64.23,118152.0,56.4158,56.4158,56.3192,56.3806,118152.0
2020-09-08 11:45:00,64.23,64.27,64.18,64.21,73024.0,56.3806,56.4158,56.3368,56.3631,73024.0
2020-09-08 11:50:00,64.23,64.26,64.09,64.1,144181.0,56.3806,56.407,56.2577,56.2665,144181.0
2020-09-08 11:55:00,64.1,64.29,64.09,64.27,358277.0,56.2665,56.4333,56.2577,56.4158,358277.0
2020-09-08 12:00:00,64.26,64.36,64.24,64.31,152793.0,56.407,56.4948,56.3894,56.4509,152793.0
2020-09-08 12:05:00,64.3,64.41,64.27,64.36,152892.0,56.4421,56.5386,56.4158,56.4948,152892.0
2020-09-08 12:10:00,64.36,64.43,64.36,64.41,108229.0,56.4948,56.5562,56.4948,56.5386,108229.0
2020-09-08 12:15:00,64.4,64.47,64.39,64.43,75303.0,56.5299,56.5913,56.5211,56.5562,75303.0
2020-09-08 12:20:00,64.42,64.48,64.39,64.43,73980.0,56.5474,56.6001,56.5211,56.5562,73980.0
2020-09-08 12:25:00,64.42,64.44,64.33,64.33,69382.0,56.5474,56.565,56.4684,56.4684,69382.0
2020-09-08 12:30:00,64.33,64.35,64.28,64.32,118300.0,56.4684,56.486,56.4245,56.4596,118300.0
2020-09-08 12:35:00,64.31,64.33,64.27,64.3,183237.0,56.4509,56.4684,56.4158,56.4421,183237.0
2020-09-08 12:40:00,64.31,64.33,64.25,64.29,310999.0,56.4509,56.4684,56.3982,56.4333,310999.0
2020-09-08 12:45:00,64.3,64.39,64.29,64.37,111048.0,56.4421,56.5211,56.4333,56.5035,111048.0
2020-09-08 12:50:00,64.37,64.4,64.36,64.37,95384.0,56.5035,56.5299,56.4948,56.5035,95384.0
2020-09-08 12:55:00,64.36,64.39,64.34,64.37,148798.0,56.4948,56.5211,56.4772,56.5035,148798.0
2020-09-08 13:00:00,64.36,64.42,64.34,64.41,75136.0,56.4948,56.5474,56.4772,56.5386,75136.0
2020-09-08 13:05:00,64.42,64.5,64.38,64.44,83539.0,56.5474,56.6176,56.5123,56.565,83539.0
2020-09-08 13:10:00,64.44,64.51,64.42,64.47,90526.0,56.565,56.6264,56.5474,56.5913,90526.0
2020-09-08 13:15:00,64.47,64.54,64.46,64.52,38187.0,56.5913,56.6528,56.5825,56.6352,38187.0
2020-09-08 13:20:00,64.51,64.55,64.5,64.54,43767.0,56.6264,56.6615,56.6176,56.6528,43767.0
2020-09-08 13:25:00,64.53,64.55,64.5,64.53,53608.0,56.644,56.6615,56.6176,56.644,53608.0
2020-09-08 13:30:00,64.52,64.55,64.47,64.51,154196.0,56.6352,56.6615,56.5913,56.6264,154196.0
2020-09-08 13:35:00,64.51,64.58,64.5,64.55,161207.0,56.6264,56.6879,56.6176,56.6615,161207.0
2020-09-08 13:40:00,64.54,64.59,64.54,64.58,94194.0,56.6528,56.6966,56.6528,56.6879,94194.0
2020-09-08 13:45:00,64.59,64.6,64.52,64.57,176885.0,56.6966,56.7054,56.6352,56.6791,176885.0
2020-09-08 13:50:00,64.56,64.61,64.54,64.58,115608.0,56.6703,56.7142,56.6528,56.6879,115608.0
2020-09-08 13:55:00,64.58,64.59,64.49,64.5,101491.0,56.6879,56.6966,56.6089,56.6176,101491.0
2020-09-08 14:00:00,64.51,64.53,64.44,64.45,97931.0,56.6264,56.644,56.565,56.5738,97931.0
2020-09-08 14:05:00,64.46,64.49,64.43,64.47,128328.0,56.5825,56.6089,56.5562,56.5913,128328.0
2020-09-08 14:10:00,64.47,64.49,64.4,64.41,95142.0,56.5913,56.6089,56.5299,56.5386,95142.0
2020-09-08 14:15:00,64.4,64.42,64.35,64.38,150337.0,56.5299,56.5474,56.486,56.5123,150337.0
2020-09-08 14:20:00,64.38,64.39,64.34,64.38,245573.0,56.5123,56.5211,56.4772,56.5123,245573.0
2020-09-08 14:25:00,64.38,64.41,64.36,64.38,117903.0,56.5123,56.5386,56.4948,56.5123,117903.0
2020-09-08 14:30:00,64.38,64.38,64.28,64.34,139580.0,56.5123,56.5123,56.4245,56.4772,139580.0
2020-09-08 14:35:00,64.34,64.35,64.14,64.16,182688.0,56.4772,56.486,56.3016,56.3192,182688.0
2020-09-08 14:40:00,64.16,64.21,64.02,64.03,179346.0,56.3192,56.3631,56.1963,56.2051,179346.0
2020-09-08 14:45:00,64.03,64.11,64.0,64.08,131182.0,56.2051,56.2753,56.1787,56.249,131182.0
2020-09-08 14:50:00,64.07,64.09,63.98,64.01,181743.0,56.2402,56.2577,56.1612,56.1875,181743.0
2020-09-08 14:55:00,64.01,64.21,63.97,64.19,281240.0,56.1875,56.3631,56.1524,56.3455,281240.0
2020-09-08 15:00:00,64.18,64.19,63.89,63.89,178957.0,56.3368,56.3455,56.0822,56.0822,178957.0
2020-09-08 15:05:00,63.9,63.98,63.89,63.93,162268.0,56.091,56.1612,56.0822,56.1173,162268.0
2020-09-08 15:10:00,63.93,64.07,63.93,64.04,234760.0,56.1173,56.2402,56.1173,56.2139,234760.0
2020-09-08 15:15:00,64.04,64.1,63.97,64.09,206949.0,56.2139,56.2665,56.1524,56.2577,206949.0
2020-09-08 15:20:00,64.09,64.2,64.07,64.19,138628.0,56.2577,56.3543,56.2402,56.3455,138628.0
2020-09-08 15:25:00,64.19,64.24,64.11,64.19,196639.0,56.3455,56.3894,56.2753,56.3455,196639.0
2020-09-08 15:30:00,64.2,64.29,64.12,64.12,334462.0,56.3543,56.4333,56.2841,56.2841,334462.0
2020-09-08 15:35:00,64.13,64.3,64.13,64.23,273499.0,56.2929,56.4421,56.2929,56.3806,273499.0
2020-09-08 15:40:00,64.24,64.31,64.2,64.3,418176.0,56.3894,56.4509,56.3543,56.4421,418176.0
2020-09-08 15:45:00,64.3,64.32,64.16,64.23,349000.0,56.4421,56.4596,56.3192,56.3806,349000.0
2020-09-08 15:50:00,64.24,64.24,64.07,64.18,576510.0,56.3894,56.3894,56.2402,56.3368,576510.0
2020-09-08 15:55:00,64.18,64.22,64.12,64.15,1018596.0,56.3368,56.3719,56.2841,56.3104,1018596.0
2020-09-09 09:30:00,64.53,64.79,64.41,64.77,264915.0,56.644,56.8722,56.5386,56.8546,264915.0
2020-09-09 09:35:00,64.76,64.9,64.72,64.9,286875.0,56.8459,56.9688,56.8108,56.9688,286875.0
2020-09-09 09:40:00,64.91,64.97,64.88,64.96,569129.0,56.9775,57.0302,56.9512,57.0214,569129.0
2020-09-09 09:45:00,64.97,65.15,64.94,65.05,250519.0,57.0302,57.1882,57.0039,57.1004,250519.0
2020-09-09 09:50:00,65.06,65.14,65.05,65.12,361130.0,57.1092,57.1794,57.1004,57.1619,361130.0
2020-09-09 09:55:00,65.11,65.13,65.01,65.13,92089.0,57.1531,57.1707,57.0653,57.1707,92089.0
2020-09-09 10:00:00,65.13,65.22,65.1,65.2,112434.0,57.1707,57.2497,57.1443,57.2321,112434.0
2020-09-09 10:05:00,65.19,65.29,65.1,65.11,146752.0,57.2233,57.3111,57.1443,57.1531,146752.0
2020-09-09 10:10:00,65.11,65.22,65.09,65.12,210474.0,57.1531,57.2497,57.1355,57.1619,210474.0
2020-09-09 10:15:00,65.12,65.3,65.12,65.27,214763.0,57.1619,57.3199,57.1619,57.2935,214763.0
2020-09-09 10:20:00,65.26,65.3,65.21,65.24,186393.0,57.2848,57.3199,57.2409,57.2672,186393.0
2020-09-09 10:25:00,65.25,65.27,65.18,65.19,187125.0,57.276,57.2935,57.2145,57.2233,187125.0
2020-09-09 10:30:00,65.19,65.29,65.19,65.2,127163.0,57.2233,57.3111,57.2233,57.2321,127163.0
2020-09-09 10:35:00,65.21,65.22,65.09,65.12,97203.0,57.2409,57.2497,57.1355,57.1619,97203.0
2020-09-09 10:40:00,65.12,65.13,65.05,65.09,138491.0,57.1619,57.1707,57.1004,57.1355,138491.0
2020-09-09 10:45:00,65.09,65.1,64.88,64.9,162638.0,57.1355,57.1443,56.9512,56.9688,162638.0
2020-09-09 10:50:00,64.91,64.91,64.84,64.86,48086.0,56.9775,56.9775,56.9161,56.9337,48086.0
2020-09-09 10:55:00,64.86,64.95,64.86,64.9,77614.0,56.9337,57.0127,56.9337,56.9688,77614.0
2020-09-09 11:00:00,64.91,65.05,64.91,65.05,51681.0,56.9775,57.1004,56.9775,57.1004,51681.0
2020-09-09 11:05:00,65.05,65.08,64.98,64.99,67951.0,57.1004,57.1268,57.039,57.0478,67951.0
2020-09-09 11:10:00,65.0,65.04,64.98,65.03,87439.0,57.0565,57.0917,57.039,57.0829,87439.0
2020-09-09 11:15:00,65.03,65.06,64.99,65.05,61516.0,57.0829,57.1092,57.0478,57.1004,61516.0
2020-09-09 11:20:00,65.05,65.15,65.05,65.14,275628.0,57.1004,57.1882,57.1004,57.1794,275628.0
2020-09-09 11:25:00,65.13,65.21,65.12,65.21,81865.0,57.1707,57.2409,57.1619,57.2409,81865.0
2020-09-09 11:30:00,65.2,65.24,65.19,65.21,70212.0,57.2321,57.2672,57.2233,57.2409,70212.0
2020-09-09 11:35:00,65.2,65.21,65.12,65.15,52542.0,57.2321,57.2409,57.1619,57.1882,52542.0
2020-09-09 11:40:00,65.14,65.15,65.08,65.14,49150.0,57.1794,57.1882,57.1268,57.1794,49150.0
2020-09-09 11:45:00,65.15,65.18,65.13,65.14,40316.0,57.1882,57.2145,57.1707,57.1794,40316.0
2020-09-09 11:50:00,65.15,65.18,65.11,65.11,52349.0,57.1882,57.2145,57.1531,57.1531,52349.0
2020-09-09 11:55:00,65.12,65.14,65.1,65.11,42340.0,57.1619,57.1794,57.1443,57.1531,42340.0
2020-09-09 12:00:00,65.12,65.19,65.11,65.19,70353.0,57.1619,57.2233,57.1531,57.2233,70353.0
2020-09-09 12:05:00,65.2,65.22,65.18,65.21,76564.0,57.2321,57.2497,57.2145,57.2409,76564.0
2020-09-09 12:10:00,65.21,65.24,65.2,65.22,48602.0,57.2409,57.2672,57.2321,57.2497,48602.0
2020-09-09 12:15:00,65.22,65.25,65.2,65.21,26939.0,57.2497,57.276,57.2321,57.2409,26939.0
2020-09-09 12:20:00,65.22,65.27,65.21,65.23,40498.0,57.2497,57.2935,57.2409,57.2584,40498.0
2020-09-09 12:25:00,65.22,65.24,65.19,65.19,22562.0,57.2497,57.2672,57.2233,57.2233,22562.0
2020-09-09 12:30:00,65.2,65.27,65.2,65.26,24669.0,57.2321,57.2935,57.2321,57.2848,24669.0
2020-09-09 12:35:00,65.26,65.33,65.26,65.31,54775.0,57.2848,57.3462,57.2848,57.3287,54775.0
2020-09-09 12:40:00,65.31,65.34,65.28,65.34,64782.0,57.3287,57.355,57.3023,57.355,64782.0
2020-09-09 12:45:00,65.34,65.36,65.28,65.29,50124.0,57.355,57.3725,57.3023,57.3111,50124.0
2020-09-09 12:50:00,65.29,65.3,65.26,65.27,39644.0,57.3111,57.3199,57.2848,57.2935,39644.0
2020-09-09 12:55:00,65.28,65.31,65.27,65.3,29337.0,57.3023,57.3287,57.2935,57.3199,29337.0
2020-09-09 13:00:00,65.31,65.4,65.31,65.39,135208.0,57.3287,57.4077,57.3287,57.3989,135208.0
2020-09-09 13:05:00,65.4,65.45,65.39,65.43,26817.0,57.4077,57.4515,57.3989,57.434,26817.0
2020-09-09 13:10:00,65.44,65.49,65.43,65.46,60949.0,57.4428,57.4867,57.434,57.4603,60949.0
2020-09-09 13:15:00,65.46,65.5,65.45,65.47,32247.0,57.4603,57.4954,57.4515,57.4691,32247.0
2020-09-09 13:20:00,65.47,65.51,65.46,65.51,100563.0,57.4691,57.5042,57.4603,57.5042,100563.0
2020-09-09 13:25:00,65.51,65.54,65.47,65.5,88538.0,57.5042,57.5305,57.4691,57.4954,88538.0
2020-09-09 13:30:00,65.5,65.55,65.49,65.55,269907.0,57.4954,57.5393,57.4867,57.5393,269907.0
2020-09-09 13:35:00,65.56,65.61,65.56,65.61,94059.0,57.5481,57.592,57.5481,57.592,94059.0
2020-09-09 13:40:00,65.61,65.64,65.57,65.58,79427.0,57.592,57.6183,57.5569,57.5657,79427.0
2020-09-09 13:45:00,65.57,65.6,65.54,65.57,78570.0,57.5569,57.5832,57.5305,57.5569,78570.0
2020-09-09 13:50:00,65.57,65.59,65.51,65.55,142685.0,57.5569,57.5744,57.5042,57.5393,142685.0
2020-09-09 13:55:00,65.55,65.56,65.51,65.54,63495.0,57.5393,57.5481,57.5042,57.5305,63495.0
2020-09-09 14:00:00,65.55,65.57,65.46,65.47,169434.0,57.5393,57.5569,57.4603,57.4691,169434.0
2020-09-09 14:05:00,65.48,65.6,65.48,65.6,137931.0,57.4779,57.5832,57.4779,57.5832,137931.0
2020-09-09 14:10:00,65.6,65.61,65.56,65.57,66946.0,57.5832,57.592,57.5481,57.5569,66946.0
2020-09-09 14:15:00,65.57,65.62,65.56,65.6,75277.0,57.5569,57.6008,57.5481,57.5832,75277.0
2020-09-09 14:20:00,65.6,65.6,65.54,65.57,71702.0,57.5832,57.5832,57.5305,57.5569,71702.0
2020-09-09 14:25:00,65.57,65.6,65.49,65.49,81985.0,57.5569,57.5832,57.4867,57.4867,81985.0
2020-09-09 14:30:00,65.5,65.6,65.5,65.58,99474.0,57.4954,57.5832,57.4954,57.5657,99474.0
2020-09-09 14:35:00,65.58,65.63,65.58,65.59,46991.0,57.5657,57.6096,57.5657,57.5744,46991.0
2020-09-09 14:40:00,65.59,65.62,65.56,65.62,76074.0,57.5744,57.6008,57.5481,57.6008,76074.0
2020-09-09 14:45:00,65.61,65.62,65.57,65.61,80632.0,57.592,57.6008,57.5569,57.592,80632.0
2020-09-09 14:50:00,65.61,65.63,65.58,65.62,80710.0,57.592,57.6096,57.5657,57.6008,80710.0
2020-09-09 14:55:00,65.63,65.66,65.62,65.63,142342.0,57.6096,57.6359,57.6008,57.6096,142342.0
2020-09-09 15:00:00,65.62,65.68,65.61,65.66,154239.0,57.6008,57.6534,57.592,57.6359,154239.0
2020-09-09 15:05:00,65.66,65.69,65.65,65.67,204248.0,57.6359,57.6622,57.6271,57.6447,204248.0
2020-09-09 15:10:00,65.67,65.69,65.64,65.65,86567.0,57.6447,57.6622,57.6183,57.6271,86567.0
2020-09-09 15:15:00,65.66,65.69,65.63,65.68,253183.0,57.6359,57.6622,57.6096,57.6534,253183.0
2020-09-09 15:20:00,65.68,65.73,65.65,65.69,138348.0,57.6534,57.6973,57.6271,57.6622,138348.0
2020-09-09 15:25:00,65.69,65.69,65.55,65.58,279866.0,57.6622,57.6622,57.5393,57.5657,279866.0
2020-09-09 15:30:00,65.58,65.63,65.53,65.53,232412.0,57.5657,57.6096,57.5218,57.5218,232412.0
2020-09-09 15:35:00,65.53,65.53,65.38,65.39,305994.0,57.5218,57.5218,57.3901,57.3989,305994.0
2020-09-09 15:40:00,65.38,65.44,65.35,65.39,364240.0,57.3901,57.4428,57.3638,57.3989,364240.0
2020-09-09 15:45:00,65.38,65.39,65.29,65.33,306185.0,57.3901,57.3989,57.3111,57.3462,306185.0
2020-09-09 15:50:00,65.33,65.35,65.22,65.27,323634.0,57.3462,57.3638,57.2497,57.2935,323634.0
2020-09-09 15:55:00,65.27,65.27,65.05,65.1,1086821.0,57.2935,57.2935,57.1004,57.1443,1086821.0
2020-09-10 09:30:00,65.09,65.18,64.98,65.18,120296.0,57.1355,57.2145,57.039,57.2145,120296.0
2020-09-10 09:35:00,65.19,65.27,65.14,65.2,115643.0,57.2233,57.2935,57.1794,57.2321,115643.0
2020-09-10 09:40:00,65.22,65.25,65.18,65.2,127264.0,57.2497,57.276,57.2145,57.2321,127264.0
2020-09-10 09:45:00,65.2,65.21,65.1,65.11,137168.0,57.2321,57.2409,57.1443,57.1531,137168.0
2020-09-10 09:50:00,65.11,65.2,65.07,65.2,168473.0,57.1531,57.2321,57.118,57.2321,168473.0
2020-09-10 09:55:00,65.19,65.23,65.12,65.15,118542.0,57.2233,57.2584,57.1619,57.1882,118542.0
2020-09-10 10:00:00,65.16,65.16,65.06,65.07,137910.0,57.197,57.197,57.1092,57.118,137910.0
2020-09-10 10:05:00,65.08,65.08,64.98,65.05,128046.0,57.1268,57.1268,57.039,57.1004,128046.0
2020-09-10 10:10:00,65.05,65.06,64.96,65.02,75564.0,57.1004,57.1092,57.0214,57.0741,75564.0
2020-09-10 10:15:00,65.03,65.14,65.02,65.13,50645.0,57.0829,57.1794,57.0741,57.1707,50645.0
2020-09-10 10:20:00,65.13,65.15,65.1,65.12,35269.0,57.1707,57.1882,57.1443,57.1619,35269.0
2020-09-10 10:25:00,65.12,65.12,65.0,65.02,78523.0,57.1619,57.1619,57.0565,57.0741,78523.0
2020-09-10 10:30:00,65.02,65.22,65.01,65.21,78437.0,57.0741,57.2497,57.0653,57.2409,78437.0
2020-09-10 10:35:00,65.2,65.24,65.16,65.23,80941.0,57.2321,57.2672,57.197,57.2584,80941.0
2020-09-10 10:40:00,65.23,65.26,65.16,65.24,82978.0,57.2584,57.2848,57.197,57.2672,82978.0
2020-09-10 10:45:00,65.24,65.26,65.0,65.08,214907.0,57.2672,57.2848,57.0565,57.1268,214907.0
2020-09-10 10:50:00,65.09,65.13,65.05,65.06,99585.0,57.1355,57.1707,57.1004,57.1092,99585.0
2020-09-10 10:55:00,65.06,65.06,64.8,64.82,234794.0,57.1092,57.1092,56.881,56.8985,234794.0
2020-09-10 11:00:00,64.81,64.88,64.73,64.88,148405.0,56.8898,56.9512,56.8195,56.9512,148405.0
2020-09-10 11:05:00,64.88,64.97,64.87,64.93,59167.0,56.9512,57.0302,56.9424,56.9951,59167.0
2020-09-10 11:10:00,64.93,65.01,64.91,65.0,33975.0,56.9951,57.0653,56.9775,57.0565,33975.0
2020-09-10 11:15:00,65.0,65.02,64.84,64.93,124008.0,57.0565,57.0741,56.9161,56.9951,124008.0
2020-09-10 11:20:00,64.94,65.05,64.94,65.01,125817.0,57.0039,57.1004,57.0039,57.0653,125817.0
2020-09-10 11:25:00,65.01,65.07,65.0,65.07,55038.0,57.0653,57.118,57.0565,57.118,55038.0
2020-09-10 11:30:00,65.08,65.15,65.08,65.09,77396.0,57.1268,57.1882,57.1268,57.1355,77396.0
2020-09-10 11:35:00,65.08,65.14,65.07,65.1,42141.0,57.1268,57.1794,57.118,57.1443,42141.0
2020-09-10 11:40:00,65.11,65.16,65.09,65.09,31751.0,57.1531,57.197,57.1355,57.1355,31751.0
2020-09-10 11:45:00,65.1,65.14,65.01,65.14,40099.0,57.1443,57.1794,57.0653,57.1794,40099.0
2020-09-10 11:50:00,65.15,65.2,65.09,65.09,28068.0,57.1882,57.2321,57.1355,57.1355,28068.0
2020-09-10 11:55:00,65.1,65.1,64.93,64.95,426359.0,57.1443,57.1443,56.9951,57.0127,426359.0
2020-09-10 12:00:00,64.96,65.04,64.86,64.89,110694.0,57.0214,57.0917,56.9337,56.96,110694.0
2020-09-10 12:05:00,64.89,65.0,64.88,64.95,88691.0,56.96,57.0565,56.9512,57.0127,88691.0
2020-09-10 12:10:00,64.94,65.01,64.94,64.95,34437.0,57.0039,57.0653,57.0039,57.0127,34437.0
2020-09-10 12:15:00,64.94,64.99,64.89,64.98,55180.0,57.0039,57.0478,56.96,57.039,55180.0
2020-09-10 12:20:00,64.98,64.99,64.89,64.93,120868.0,57.039,57.0478,56.96,56.9951,120868.0
2020-09-10 12:25:00,64.93,64.96,64.91,64.96,30306.0,56.9951,57.0214,56.9775,57.0214,30306.0
2020-09-10 12:30:00,64.96,64.99,64.9,64.9,63470.0,57.0214,57.0478,56.9688,56.9688,63470.0
2020-09-10 12:35:00,64.9,64.9,64.73,64.75,121032.0,56.9688,56.9688,56.8195,56.8371,121032.0
2020-09-10 12:40:00,64.75,64.82,64.74,64.74,63480.0,56.8371,56.8985,56.8283,56.8283,63480.0
2020-09-10 12:45:00,64.74,64.82,64.74,64.8,58581.0,56.8283,56.8985,56.8283,56.881,58581.0
2020-09-10 12:50:00,64.8,64.93,64.8,64.9,62164.0,56.881,56.9951,56.881,56.9688,62164.0
2020-09-10 12:55:00,64.91,64.94,64.9,64.92,28279.0,56.9775,57.0039,56.9688,56.9863,28279.0
2020-09-10 13:00:00,64.92,64.98,64.9,64.94,71636.0,56.9863,57.039,56.9688,57.0039,71636.0
2020-09-10 13:05:00,64.95,65.0,64.92,65.0,87603.0,57.0127,57.0565,56.9863,57.0565,87603.0
2020-09-10 13:10:00,65.01,65.02,64.98,65.0,49200.0,57.0653,57.0741,57.039,57.0565,49200.0
2020-09-10 13:15:00,65.0,65.14,65.0,65.14,31314.0,57.0565,57.1794,57.0565,57.1794,31314.0
2020-09-10 13:20:00,65.13,65.15,65.08,65.08,42367.0,57.1707,57.1882,57.1268,57.1268,42367.0
2020-09-10 13:25:00,65.08,65.09,64.98,65.01,86542.0,57.1268,57.1355,57.039,57.0653,86542.0
2020-09-10 13:30:00,65.01,65.09,65.01,65.06,57446.0,57.0653,57.1355,57.0653,57.1092,57446.0
2020-09-10 13:35:00,65.06,65.09,65.0,65.01,53705.0,57.1092,57.1355,57.0565,57.0653,53705.0
2020-09-10 13:40:00,65.0,65.03,64.98,64.98,65477.0,57.0565,57.0829,57.039,57.039,65477.0
2020-09-10 13:45:00,64.99,65.06,64.97,64.99,107663.0,57.0478,57.1092,57.0302,57.0478,107663.0
2020-09-10 13:50:00,65.0,65.02,64.92,64.93,74977.0,57.0565,57.0741,56.9863,56.9951,74977.0
2020-09-10 13:55:00,64.93,65.01,64.93,64.95,40275.0,56.9951,57.0653,56.9951,57.0127,40275.0
2020-09-10 14:00:00,64.94,65.04,64.92,65.04,92836.0,57.0039,57.0917,56.9863,57.0917,92836.0
2020-09-10 14:05:00,65.05,65.06,64.96,65.02,52977.0,57.1004,57.1092,57.0214,57.0741,52977.0
2020-09-10 14:10:00,65.02,65.05,64.9,64.91,43398.0,57.0741,57.1004,56.9688,56.9775,43398.0
2020-09-10 14:15:00,64.91,64.92,64.77,64.79,123262.0,56.9775,56.9863,56.8546,56.8722,123262.0
2020-09-10 14:20:00,64.79,64.81,64.62,64.63,135448.0,56.8722,56.8898,56.723,56.7318,135448.0
2020-09-10 14:25:00,64.63,64.75,64.38,64.4,130396.0,56.7318,56.8371,56.5123,56.5299,130396.0
2020-09-10 14:30:00,64.4,64.55,64.36,64.49,203252.0,56.5299,56.6615,56.4948,56.6089,203252.0
2020-09-10 14:35:00,64.49,64.58,64.45,64.55,142526.0,56.6089,56.6879,56.5738,56.6615,142526.0
2020-09-10 14:40:00,64.54,64.54,64.41,64.41,166780.0,56.6528,56.6528,56.5386,56.5386,166780.0
2020-09-10 14:45:00,64.42,64.66,64.41,64.62,240542.0,56.5474,56.7581,56.5386,56.723,240542.0
2020-09-10 14:50:00,64.62,64.65,64.49,64.53,87491.0,56.723,56.7493,56.6089,56.644,87491.0
2020-09-10 14:55:00,64.54,64.69,64.53,64.66,106777.0,56.6528,56.7844,56.644,56.7581,106777.0
2020-09-10 15:00:00,64.66,64.68,64.52,64.53,112980.0,56.7581,56.7756,56.6352,56.644,112980.0
2020-09-10 15:05:00,64.54,64.65,64.46,64.47,136768.0,56.6528,56.7493,56.5825,56.5913,136768.0
2020-09-10 15:10:00,64.47,64.54,64.42,64.47,100034.0,56.5913,56.6528,56.5474,56.5913,100034.0
2020-09-10 15:15:00,64.46,64.46,64.3,64.3,170521.0,56.5825,56.5825,56.4421,56.4421,170521.0
2020-09-10 15:20:00,64.3,64.33,64.19,64.19,352997.0,56.4421,56.4684,56.3455,56.3455,352997.0
2020-09-10 15:25:00,64.19,64.36,64.15,64.31,261307.0,56.3455,56.4948,56.3104,56.4509,261307.0
2020-09-10 15:30:00,64.31,64.4,64.25,64.36,221293.0,56.4509,56.5299,56.3982,56.4948,221293.0
2020-09-10 15:35:00,64.35,64.37,64.28,64.37,262209.0,56.486,56.5035,56.4245,56.5035,262209.0
2020-09-10 15:40:00,64.37,64.58,64.34,64.53,178825.0,56.5035,56.6879,56.4772,56.644,178825.0
2020-09-10 15:45:00,64.52,64.53,64.24,64.29,222007.0,56.6352,56.644,56.3894,56.4333,222007.0
2020-09-10 15:50:00,64.28,64.44,64.22,64.44,479272.0,56.4245,56.565,56.3719,56.565,479272.0
2020-09-10 15:55:00,64.44,64.48,64.25,64.27,1022990.0,56.565,56.6001,56.3982,56.4158,1022990.0
2020-09-11 09:30:00,64.5,64.6,64.34,64.39,235085.0,56.6176,56.7054,56.4772,56.5211,235085.0
2020-09-11 09:35:00,64.39,64.44,64.19,64.33,254619.0,56.5211,56.565,56.3455,56.4684,254619.0
2020-09-11 09:40:00,64.31,64.37,64.19,64.37,129658.0,56.4509,56.5035,56.3455,56.5035,129658.0
2020-09-11 09:45:00,64.36,64.47,64.32,64.41,197138.0,56.4948,56.5913,56.4596,56.5386,197138.0
2020-09-11 09:50:00,64.41,64.55,64.38,64.46,227422.0,56.5386,56.6615,56.5123,56.5825,227422.0
2020-09-11 09:55:00,64.47,64.49,64.31,64.33,444061.0,56.5913,56.6089,56.4509,56.4684,444061.0
2020-09-11 10:00:00,64.33,64.47,64.31,64.41,353043.0,56.4684,56.5913,56.4509,56.5386,353043.0
2020-09-11 10:05:00,64.41,64.52,64.39,64.51,280713.0,56.5386,56.6352,56.5211,56.6264,280713.0
2020-09-11 10:10:00,64.51,64.55,64.36,64.55,377485.0,56.6264,56.6615,56.4948,56.6615,377485.0
2020-09-11 10:15:00,64.55,64.61,64.47,64.54,215077.0,56.6615,56.7142,56.5913,56.6528,215077.0
2020-09-11 10:20:00,64.53,64.63,64.51,64.6,146602.0,56.644,56.7318,56.6264,56.7054,146602.0
2020-09-11 10:25:00,64.6,64.66,64.54,64.55,150337.0,56.7054,56.7581,56.6528,56.6615,150337.0
2020-09-11 10:30:00,64.54,64.6,64.52,64.53,119069.0,56.6528,56.7054,56.6352,56.644,119069.0
2020-09-11 10:35:00,64.53,64.59,64.48,64.56,194619.0,56.644,56.6966,56.6001,56.6703,194619.0
2020-09-11 10:40:00,64.56,64.66,64.56,64.66,75944.0,56.6703,56.7581,56.6703,56.7581,75944.0
2020-09-11 10:45:00,64.67,64.7,64.64,64.7,91191.0,56.7669,56.7932,56.7405,56.7932,91191.0
2020-09-11 10:50:00,64.7,64.77,64.68,64.75,74366.0,56.7932,56.8546,56.7756,56.8371,74366.0
2020-09-11 10:55:00,64.75,64.78,64.67,64.67,80921.0,56.8371,56.8634,56.7669,56.7669,80921.0
2020-09-11 11:00:00,64.67,64.79,64.63,64.78,79250.0,56.7669,56.8722,56.7318,56.8634,79250.0
2020-09-11 11:05:00,64.78,64.83,64.76,64.83,113184.0,56.8634,56.9073,56.8459,56.9073,113184.0
2020-09-11 11:10:00,64.83,64.83,64.76,64.78,123059.0,56.9073,56.9073,56.8459,56.8634,123059.0
2020-09-11 11:15:00,64.77,64.84,64.73,64.82,118398.0,56.8546,56.9161,56.8195,56.8985,118398.0
2020-09-11 11:20:00,64.83,64.83,64.66,64.73,158209.0,56.9073,56.9073,56.7581,56.8195,158209.0
2020-09-11 11:25:00,64.72,64.77,64.68,64.73,162102.0,56.8108,56.8546,56.7756,56.8195,162102.0
2020-09-11 11:30:00,64.72,64.74,64.61,64.64,89298.0,56.8108,56.8283,56.7142,56.7405,89298.0
2020-09-11 11:35:00,64.63,64.67,64.61,64.65,104307.0,56.7318,56.7669,56.7142,56.7493,104307.0
2020-09-11 11:40:00,64.65,64.69,64.63,64.68,68704.0,56.7493,56.7844,56.7318,56.7756,68704.0
2020-09-11 11:45:00,64.68,64.73,64.67,64.7,34847.0,56.7756,56.8195,56.7669,56.7932,34847.0
2020-09-11 11:50:00,64.7,64.72,64.68,64.72,37746.0,56.7932,56.8108,56.7756,56.8108,37746.0
2020-09-11 11:55:00,64.72,64.81,64.72,64.76,69259.0,56.8108,56.8898,56.8108,56.8459,69259.0
2020-09-11 12:00:00,64.76,64.89,64.69,64.86,74895.0,56.8459,56.96,56.7844,56.9337,74895.0
2020-09-11 12:05:00,64.86,64.94,64.86,64.94,47719.0,56.9337,57.0039,56.9337,57.0039,47719.0
2020-09-11 12:10:00,64.92,64.94,64.88,64.9,44666.0,56.9863,57.0039,56.9512,56.9688,44666.0
2020-09-11 12:15:00,64.91,64.94,64.86,64.92,51366.0,56.9775,57.0039,56.9337,56.9863,51366.0
2020-09-11 12:20:00,64.92,64.96,64.91,64.95,67651.0,56.9863,57.0214,56.9775,57.0127,67651.0
2020-09-11 12:25:00,64.95,64.95,64.85,64.86,52212.0,57.0127,57.0127,56.9249,56.9337,52212.0
2020-09-11 12:30:00,64.85,64.85,64.77,64.79,99612.0,56.9249,56.9249,56.8546,56.8722,99612.0
2020-09-11 12:35:00,64.8,64.84,64.79,64.82,29847.0,56.881,56.9161,56.8722,56.8985,29847.0
2020-09-11 12:40:00,64.82,64.82,64.69,64.7,103799.0,56.8985,56.8985,56.7844,56.7932,103799.0
2020-09-11 12:45:00,64.7,64.72,64.67,64.7,73007.0,56.7932,56.8108,56.7669,56.7932,73007.0
2020-09-11 12:50:00,64.71,64.76,64.7,64.73,104705.0,56.802,56.8459,56.7932,56.8195,104705.0
2020-09-11 12:55:00,64.73,64.75,64.6,64.62,113401.0,56.8195,56.8371,56.7054,56.723,113401.0
2020-09-11 13:00:00,64.62,64.68,64.6,64.66,109978.0,56.723,56.7756,56.7054,56.7581,109978.0
2020-09-11 13:05:00,64.66,64.66,64.54,64.58,85894.0,56.7581,56.7581,56.6528,56.6879,85894.0
2020-09-11 13:10:00,64.58,64.58,64.49,64.51,171040.0,56.6879,56.6879,56.6089,56.6264,171040.0
2020-09-11 13:15:00,64.51,64.57,64.35,64.47,144151.0,56.6264,56.6791,56.486,56.5913,144151.0
2020-09-11 13:20:00,64.48,64.5,64.43,64.47,44535.0,56.6001,56.6176,56.5562,56.5913,44535.0
2020-09-11 13:25:00,64.47,64.49,64.39,64.4,102902.0,56.5913,56.6089,56.5211,56.5299,102902.0
2020-09-11 13:30:00,64.39,64.42,64.31,64.33,60674.0,56.5211,56.5474,56.4509,56.4684,60674.0
2020-09-11 13:35:00,64.33,64.41,64.32,64.38,160825.0,56.4684,56.5386,56.4596,56.5123,160825.0
2020-09-11 13:40:00,64.38,64.45,64.35,64.41,43625.0,56.5123,56.5738,56.486,56.5386,43625.0
2020-09-11 13:45:00,64.41,64.43,64.33,64.37,61064.0,56.5386,56.5562,56.4684,56.5035,61064.0
2020-09-11 13:50:00,64.37,64.42,64.35,64.35,123740.0,56.5035,56.5474,56.486,56.486,123740.0
2020-09-11 13:55:00,64.35,64.36,64.27,64.28,159367.0,56.486,56.4948,56.4158,56.4245,159367.0
2020-09-11 14:00:00,64.29,64.34,64.22,64.33,84649.0,56.4333,56.4772,56.3719,56.4684,84649.0
2020-09-11 14:05:00,64.33,64.41,64.32,64.4,58650.0,56.4684,56.5386,56.4596,56.5299,58650.0
2020-09-11 14:10:00,64.4,64.49,64.39,64.46,53911.0,56.5299,56.6089,56.5211,56.5825,53911.0
2020-09-11 14:15:00,64.47,64.48,64.44,64.44,74490.0,56.5913,56.6001,56.565,56.565,74490.0
2020-09-11 14:20:00,64.44,64.48,64.39,64.48,165321.0,56.565,56.6001,56.5211,56.6001,165321.0
2020-09-11 14:25:00,64.47,64.5,64.44,64.45,28600.0,56.5913,56.6176,56.565,56.5738,28600.0
2020-09-11 14:30:00,64.44,64.56,64.44,64.52,119091.0,56.565,56.6703,56.565,56.6352,119091.0
2020-09-11 14:35:00,64.53,64.66,64.52,64.65,147464.0,56.644,56.7581,56.6352,56.7493,147464.0
2020-09-11 14:40:00,64.64,64.67,64.59,64.64,126442.0,56.7405,56.7669,56.6966,56.7405,126442.0
2020-09-11 14:45:00,64.63,64.63,64.55,64.56,60858.0,56.7318,56.7318,56.6615,56.6703,60858.0
2020-09-11 14:50:00,64.56,64.68,64.56,64.67,49805.0,56.6703,56.7756,56.6703,56.7669,49805.0
2020-09-11 14:55:00,64.67,64.7,64.6,64.61,97574.0,56.7669,56.7932,56.7054,56.7142,97574.0
2020-09-11 15:00:00,64.6,64.63,64.54,64.56,133520.0,56.7054,56.7318,56.6528,56.6703,133520.0
2020-09-11 15:05:00,64.56,64.59,64.47,64.48,81290.0,56.6703,56.6966,56.5913,56.6001,81290.0
2020-09-11 15:10:00,64.48,64.49,64.43,64.47,149489.0,56.6001,56.6089,56.5562,56.5913,149489.0
2020-09-11 15:15:00,64.47,64.6,64.47,64.59,210995.0,56.5913,56.7054,56.5913,56.6966,210995.0
2020-09-11 15:20:00,64.58,64.71,64.56,64.7,168012.0,56.6879,56.802,56.6703,56.7932,168012.0
2020-09-11 15:25:00,64.7,64.79,64.69,64.75,39075.0,56.7932,56.8722,56.7844,56.8371,39075.0
2020-09-11 15:30:00,64.75,64.86,64.74,64.82,100171.0,56.8371,56.9337,56.8283,56.8985,100171.0
2020-09-11 15:35:00,64.82,64.82,64.69,64.75,200449.0,56.8985,56.8985,56.7844,56.8371,200449.0
2020-09-11 15:40:00,64.75,64.78,64.68,64.72,96413.0,56.8371,56.8634,56.7756,56.8108,96413.0
2020-09-11 15:45:00,64.72,64.78,64.67,64.72,119954.0,56.8108,56.8634,56.7669,56.8108,119954.0
2020-09-11 15:50:00,64.72,64.76,64.66,64.66,201914.0,56.8108,56.8459,56.7581,56.7581,201914.0
2020-09-11 15:55:00,64.66,64.71,64.61,64.66,309839.0,56.7581,56.802,56.7142,56.7581,309839.0
2020-09-14 09:30:00,64.87,65.0,64.86,64.86,256254.0,56.9424,57.0565,56.9337,56.9337,256254.0
2020-09-14 09:35:00,64.86,64.9,64.78,64.8,113347.0,56.9337,56.9688,56.8634,56.881,113347.0
2020-09-14 09:40:00,64.8,64.9,64.79,64.84,139666.0,56.881,56.9688,56.8722,56.9161,139666.0
2020-09-14 09:45:00,64.84,64.93,64.83,64.92,129533.0,56.9161,56.9951,56.9073,56.9863,129533.0
2020-09-14 09:50:00,64.92,64.96,64.9,64.94,69797.0,56.9863,57.0214,56.9688,57.0039,69797.0
2020-09-14 09:55:00,64.94,64.95,64.88,64.91,78237.0,57.0039,57.0127,56.9512,56.9775,78237.0
2020-09-14 10:00:00,64.92,65.05,64.92,65.03,89890.0,56.9863,57.1004,56.9863,57.0829,89890.0
2020-09-14 10:05:00,65.03,65.1,65.02,65.07,85561.0,57.0829,57.1443,57.0741,57.118,85561.0
2020-09-14 10:10:00,65.07,65.09,64.99,65.06,74570.0,57.118,57.1355,57.0478,57.1092,74570.0
2020-09-14 10:15:00,65.05,65.2,65.05,65.18,54473.0,57.1004,57.2321,57.1004,57.2145,54473.0
2020-09-14 10:20:00,65.18,65.26,65.16,65.23,89238.0,57.2145,57.2848,57.197,57.2584,89238.0
2020-09-14 10:25:00,65.22,65.22,65.14,65.14,137711.0,57.2497,57.2497,57.1794,57.1794,137711.0
2020-09-14 10:30:00,65.14,65.2,65.12,65.19,56399.0,57.1794,57.2321,57.1619,57.2233,56399.0
2020-09-14 10:35:00,65.19,65.2,65.13,65.14,39755.0,57.2233,57.2321,57.1707,57.1794,39755.0
2020-09-14 10:40:00,65.14,65.21,65.13,65.13,36781.0,57.1794,57.2409,57.1707,57.1707,36781.0
2020-09-14 10:45:00,65.13,65.19,65.12,65.17,70726.0,57.1707,57.2233,57.1619,57.2058,70726.0
2020-09-14 10:50:00,65.18,65.25,65.17,65.19,47890.0,57.2145,57.276,57.2058,57.2233,47890.0
2020-09-14 10:55:00,65.18,65.19,65.1,65.1,39971.0,57.2145,57.2233,57.1443,57.1443,39971.0
2020-09-14 11:00:00,65.1,65.33,65.08,65.32,279438.0,57.1443,57.3462,57.1268,57.3374,279438.0
2020-09-14 11:05:00,65.31,65.31,65.19,65.22,72064.0,57.3287,57.3287,57.2233,57.2497,72064.0
2020-09-14 11:10:00,65.21,65.24,65.16,65.21,50648.0,57.2409,57.2672,57.197,57.2409,50648.0
2020-09-14 11:15:00,65.22,65.26,65.18,65.18,24346.0,57.2497,57.2848,57.2145,57.2145,24346.0
2020-09-14 11:20:00,65.18,65.22,65.17,65.18,68427.0,57.2145,57.2497,57.2058,57.2145,68427.0
2020-09-14 11:25:00,65.18,65.22,65.18,65.19,84906.0,57.2145,57.2497,57.2145,57.2233,84906.0
2020-09-14 11:30:00,65.18,65.26,65.17,65.23,103336.0,57.2145,57.2848,57.2058,57.2584,103336.0
2020-09-14 11:35:00,65.22,65.25,65.19,65.25,98443.0,57.2497,57.276,57.2233,57.276,98443.0
2020-09-14 11:40:00,65.24,65.3,65.24,65.3,84800.0,57.2672,57.3199,57.2672,57.3199,84800.0
2020-09-14 11:45:00,65.29,65.29,65.22,65.22,29357.0,57.3111,57.3111,57.2497,57.2497,29357.0
2020-09-14 11:50:00,65.22,65.24,65.18,65.2,23120.0,57.2497,57.2672,57.2145,57.2321,23120.0
2020-09-14 11:55:00,65.19,65.23,65.17,65.21,28078.0,57.2233,57.2584,57.2058,57.2409,28078.0
2020-09-14 12:00:00,65.21,65.25,65.21,65.22,27418.0,57.2409,57.276,57.2409,57.2497,27418.0
2020-09-14 12:05:00,65.22,65.24,65.2,65.22,21103.0,57.2497,57.2672,57.2321,57.2497,21103.0
2020-09-14 12:10:00,65.21,65.22,65.18,65.19,28592.0,57.2409,57.2497,57.2145,57.2233,28592.0
2020-09-14 12:15:00,65.18,65.25,65.16,65.25,32038.0,57.2145,57.276,57.197,57.276,32038.0
2020-09-14 12:20:00,65.24,65.29,65.23,65.25,32842.0,57.2672,57.3111,57.2584,57.276,32842.0
2020-09-14 12:25:00,65.25,65.3,65.24,65.3,21181.0,57.276,57.3199,57.2672,57.3199,21181.0
2020-09-14 12:30:00,65.3,65.31,65.26,65.3,17815.0,57.3199,57.3287,57.2848,57.3199,17815.0
2020-09-14 12:35:00,65.3,65.36,65.3,65.34,17810.0,57.3199,57.3725,57.3199,57.355,17810.0
2020-09-14 12:40:00,65.34,65.35,65.33,65.33,27998.0,57.355,57.3638,57.3462,57.3462,27998.0
2020-09-14 12:45:00,65.34,65.35,65.32,65.33,34066.0,57.355,57.3638,57.3374,57.3462,34066.0
2020-09-14 12:50:00,65.34,65.36,65.29,65.31,33666.0,57.355,57.3725,57.3111,57.3287,33666.0
2020-09-14 12:55:00,65.32,65.37,65.3,65.34,73816.0,57.3374,57.3813,57.3199,57.355,73816.0
2020-09-14 13:00:00,65.34,65.36,65.33,65.34,330795.0,57.355,57.3725,57.3462,57.355,330795.0
2020-09-14 13:05:00,65.34,65.34,65.22,65.22,49193.0,57.355,57.355,57.2497,57.2497,49193.0
2020-09-14 13:10:00,65.22,65.25,65.21,65.25,22017.0,57.2497,57.276,57.2409,57.276,22017.0
2020-09-14 13:15:00,65.25,65.25,65.19,65.19,34434.0,57.276,57.276,57.2233,57.2233,34434.0
2020-09-14 13:20:00,65.19,65.2,65.15,65.2,36391.0,57.2233,57.2321,57.1882,57.2321,36391.0
2020-09-14 13:25:00,65.2,65.22,65.18,65.22,40771.0,57.2321,57.2497,57.2145,57.2497,40771.0
2020-09-14 13:30:00,65.22,65.24,65.18,65.22,73139.0,57.2497,57.2672,57.2145,57.2497,73139.0
2020-09-14 13:35:00,65.22,65.26,65.21,65.23,100713.0,57.2497,57.2848,57.2409,57.2584,100713.0
2020-09-14 13:40:00,65.23,65.25,65.21,65.21,24432.0,57.2584,57.276,57.2409,57.2409,24432.0
2020-09-14 13:45:00,65.21,65.27,65.21,65.24,43968.0,57.2409,57.2935,57.2409,57.2672,43968.0
2020-09-14 13:50:00,65.24,65.3,65.24,65.29,26217.0,57.2672,57.3199,57.2672,57.3111,26217.0
2020-09-14 13:55:00,65.29,65.32,65.29,65.32,25741.0,57.3111,57.3374,57.3111,57.3374,25741.0
2020-09-14 14:00:00,65.31,65.33,65.28,65.3,39098.0,57.3287,57.3462,57.3023,57.3199,39098.0
2020-09-14 14:05:00,65.31,65.32,65.29,65.31,31678.0,57.3287,57.3374,57.3111,57.3287,31678.0
2020-09-14 14:10:00,65.31,65.33,65.29,65.31,25110.0,57.3287,57.3462,57.3111,57.3287,25110.0
2020-09-14 14:15:00,65.3,65.32,65.29,65.31,25887.0,57.3199,57.3374,57.3111,57.3287,25887.0
2020-09-14 14:20:00,65.32,65.32,65.27,65.3,48536.0,57.3374,57.3374,57.2935,57.3199,48536.0
2020-09-14 14:25:00,65.29,65.32,65.27,65.31,53705.0,57.3111,57.3374,57.2935,57.3287,53705.0
2020-09-14 14:30:00,65.3,65.33,65.29,65.3,19949.0,57.3199,57.3462,57.3111,57.3199,19949.0
2020-09-14 14:35:00,65.3,65.3,65.27,65.29,17294.0,57.3199,57.3199,57.2935,57.3111,17294.0
2020-09-14 14:40:00,65.29,65.35,65.24,65.31,71990.0,57.3111,57.3638,57.2672,57.3287,71990.0
2020-09-14 14:45:00,65.31,65.31,65.25,65.27,40965.0,57.3287,57.3287,57.276,57.2935,40965.0
2020-09-14 14:50:00,65.28,65.34,65.26,65.26,55994.0,57.3023,57.355,57.2848,57.2848,55994.0
2020-09-14 14:55:00,65.26,65.27,65.17,65.25,165433.0,57.2848,57.2935,57.2058,57.276,165433.0
2020-09-14 15:00:00,65.25,65.27,65.19,65.22,66378.0,57.276,57.2935,57.2233,57.2497,66378.0
2020-09-14 15:05:00,65.22,65.24,65.18,65.22,74059.0,57.2497,57.2672,57.2145,57.2497,74059.0
2020-09-14 15:10:00,65.19,65.2,65.13,65.15,92273.0,57.2233,57.2321,57.1707,57.1882,92273.0
2020-09-14 15:15:00,65.15,65.19,65.1,65.17,75239.0,57.1882,57.2233,57.1443,57.2058,75239.0
2020-09-14 15:20:00,65.17,65.17,65.01,65.04,92783.0,57.2058,57.2058,57.0653,57.0917,92783.0
2020-09-14 15:25:00,65.05,65.14,65.05,65.13,112326.0,57.1004,57.1794,57.1004,57.1707,112326.0
2020-09-14 15:30:00,65.14,65.16,65.07,65.12,168482.0,57.1794,57.197,57.118,57.1619,168482.0
2020-09-14 15:35:00,65.11,65.16,65.08,65.16,74648.0,57.1531,57.197,57.1268,57.197,74648.0
2020-09-14 15:40:00,65.16,65.24,65.15,65.21,149656.0,57.197,57.2672,57.1882,57.2409,149656.0
2020-09-14 15:45:00,65.21,65.28,65.2,65.28,118664.0,57.2409,57.3023,57.2321,57.3023,118664.0
2020-09-14 15:50:00,65.27,65.27,65.14,65.14,181971.0,57.2935,57.2935,57.1794,57.1794,181971.0
2020-09-14 15:55:00,65.14,65.16,65.06,65.06,343914.0,57.1794,57.197,57.1092,57.1092,343914.0
2020-09-15 09:30:00,65.23,65.35,65.12,65.12,133702.0,57.2584,57.3638,57.1619,57.1619,133702.0
2020-09-15 09:35:00,65.12,65.23,65.11,65.21,181338.0,57.1619,57.2584,57.1531,57.2409,181338.0
2020-09-15 09:40:00,65.21,65.4,65.2,65.36,143229.0,57.2409,57.4077,57.2321,57.3725,143229.0
2020-09-15 09:45:00,65.35,65.37,65.14,65.15,157636.0,57.3638,57.3813,57.1794,57.1882,157636.0
2020-09-15 09:50:00,65.15,65.2,65.12,65.18,65814.0,57.1882,57.2321,57.1619,57.2145,65814.0
2020-09-15 09:55:00,65.17,65.28,65.15,65.27,67621.0,57.2058,57.3023,57.1882,57.2935,67621.0
2020-09-15 10:00:00,65.27,65.39,65.26,65.38,95039.0,57.2935,57.3989,57.2848,57.3901,95039.0
2020-09-15 10:05:00,65.38,65.46,65.32,65.33,60347.0,57.3901,57.4603,57.3374,57.3462,60347.0
2020-09-15 10:10:00,65.34,65.34,65.24,65.28,80624.0,57.355,57.355,57.2672,57.3023,80624.0
2020-09-15 10:15:00,65.29,65.33,65.26,65.28,41760.0,57.3111,57.3462,57.2848,57.3023,41760.0
2020-09-15 10:20:00,65.29,65.3,65.19,65.21,56025.0,57.3111,57.3199,57.2233,57.2409,56025.0
2020-09-15 10:25:00,65.21,65.24,65.19,65.22,27505.0,57.2409,57.2672,57.2233,57.2497,27505.0
2020-09-15 10:30:00,65.22,65.3,65.2,65.28,76245.0,57.2497,57.3199,57.2321,57.3023,76245.0
2020-09-15 10:35:00,65.28,65.33,65.28,65.31,36172.0,57.3023,57.3462,57.3023,57.3287,36172.0
2020-09-15 10:40:00,65.3,65.34,65.23,65.24,52316.0,57.3199,57.355,57.2584,57.2672,52316.0
2020-09-15 10:45:00,65.23,65.3,65.21,65.3,25772.0,57.2584,57.3199,57.2409,57.3199,25772.0
2020-09-15 10:50:00,65.3,65.34,65.26,65.34,36437.0,57.3199,57.355,57.2848,57.355,36437.0
2020-09-15 10:55:00,65.34,65.34,65.29,65.31,27810.0,57.355,57.355,57.3111,57.3287,27810.0
2020-09-15 11:00:00,65.32,65.37,65.31,65.34,76712.0,57.3374,57.3813,57.3287,57.355,76712.0
2020-09-15 11:05:00,65.33,65.33,65.3,65.33,54549.0,57.3462,57.3462,57.3199,57.3462,54549.0
2020-09-15 11:10:00,65.32,65.34,65.28,65.28,54113.0,57.3374,57.355,57.3023,57.3023,54113.0
2020-09-15 11:15:00,65.28,65.33,65.27,65.32,41707.0,57.3023,57.3462,57.2935,57.3374,41707.0
2020-09-15 11:20:00,65.31,65.32,65.25,65.29,22052.0,57.3287,57.3374,57.276,57.3111,22052.0
2020-09-15 11:25:00,65.29,65.38,65.28,65.37,35806.0,57.3111,57.3901,57.3023,57.3813,35806.0
2020-09-15 11:30:00,65.37,65.38,65.29,65.31,40162.0,57.3813,57.3901,57.3111,57.3287,40162.0
2020-09-15 11:35:00,65.31,65.35,65.3,65.33,22107.0,57.3287,57.3638,57.3199,57.3462,22107.0
2020-09-15 11:40:00,65.32,65.35,65.27,65.29,55652.0,57.3374,57.3638,57.2935,57.3111,55652.0
2020-09-15 11:45:00,65.28,65.33,65.25,65.33,26255.0,57.3023,57.3462,57.276,57.3462,26255.0
2020-09-15 11:50:00,65.33,65.34,65.29,65.29,38036.0,57.3462,57.355,57.3111,57.3111,38036.0
2020-09-15 11:55:00,65.3,65.31,65.25,65.28,17101.0,57.3199,57.3287,57.276,57.3023,17101.0
2020-09-15 12:00:00,65.28,65.29,65.24,65.24,48981.0,57.3023,57.3111,57.2672,57.2672,48981.0
2020-09-15 12:05:00,65.24,65.28,65.24,65.26,11076.0,57.2672,57.3023,57.2672,57.2848,11076.0
2020-09-15 12:10:00,65.26,65.27,65.23,65.25,17740.0,57.2848,57.2935,57.2584,57.276,17740.0
2020-09-15 12:15:00,65.26,65.27,65.25,65.26,35800.0,57.2848,57.2935,57.276,57.2848,35800.0
2020-09-15 12:20:00,65.26,65.26,65.24,65.24,30657.0,57.2848,57.2848,57.2672,57.2672,30657.0
2020-09-15 12:25:00,65.24,65.3,65.22,65.28,37556.0,57.2672,57.3199,57.2497,57.3023,37556.0
2020-09-15 12:30:00,65.28,65.3,65.23,65.23,72046.0,57.3023,57.3199,57.2584,57.2584,72046.0
2020-09-15 12:35:00,65.23,65.29,65.22,65.26,19540.0,57.2584,57.3111,57.2497,57.2848,19540.0
2020-09-15 12:40:00,65.26,65.29,65.24,65.24,7711.0,57.2848,57.3111,57.2672,57.2672,7711.0
2020-09-15 12:45:00,65.23,65.24,65.2,65.22,39544.0,57.2584,57.2672,57.2321,57.2497,39544.0
2020-09-15 12:50:00,65.21,65.22,65.16,65.16,38173.0,57.2409,57.2497,57.197,57.197,38173.0
2020-09-15 12:55:00,65.15,65.17,65.14,65.15,17734.0,57.1882,57.2058,57.1794,57.1882,17734.0
2020-09-15 13:00:00,65.15,65.2,65.12,65.2,51638.0,57.1882,57.2321,57.1619,57.2321,51638.0
2020-09-15 13:05:00,65.19,65.19,65.15,65.17,17107.0,57.2233,57.2233,57.1882,57.2058,17107.0
2020-09-15 13:10:00,65.16,65.17,65.14,65.16,13303.0,57.197,57.2058,57.1794,57.197,13303.0
2020-09-15 13:15:00,65.16,65.18,65.14,65.16,47893.0,57.197,57.2145,57.1794,57.197,47893.0
2020-09-15 13:20:00,65.16,65.17,65.13,65.14,61229.0,57.197,57.2058,57.1707,57.1794,61229.0
2020-09-15 13:25:00,65.14,65.17,65.13,65.14,23924.0,57.1794,57.2058,57.1707,57.1794,23924.0
2020-09-15 13:30:00,65.14,65.16,65.12,65.16,21583.0,57.1794,57.197,57.1619,57.197,21583.0
2020-09-15 13:35:00,65.16,65.17,65.13,65.16,17740.0,57.197,57.2058,57.1707,57.197,17740.0
2020-09-15 13:40:00,65.16,65.18,65.14,65.15,28825.0,57.197,57.2145,57.1794,57.1882,28825.0
2020-09-15 13:45:00,65.14,65.16,65.11,65.13,33297.0,57.1794,57.197,57.1531,57.1707,33297.0
2020-09-15 13:50:00,65.14,65.15,65.11,65.13,21088.0,57.1794,57.1882,57.1531,57.1707,21088.0
2020-09-15 13:55:00,65.13,65.14,65.11,65.13,23212.0,57.1707,57.1794,57.1531,57.1707,23212.0
2020-09-15 14:00:00,65.13,65.16,65.1,65.12,52153.0,57.1707,57.197,57.1443,57.1619,52153.0
2020-09-15 14:05:00,65.12,65.15,65.08,65.13,95787.0,57.1619,57.1882,57.1268,57.1707,95787.0
2020-09-15 14:10:00,65.13,65.13,65.1,65.11,57183.0,57.1707,57.1707,57.1443,57.1531,57183.0
2020-09-15 14:15:00,65.11,65.15,65.11,65.14,16345.0,57.1531,57.1882,57.1531,57.1794,16345.0
2020-09-15 14:20:00,65.14,65.17,65.12,65.13,26294.0,57.1794,57.2058,57.1619,57.1707,26294.0
2020-09-15 14:25:00,65.13,65.17,65.12,65.14,45648.0,57.1707,57.2058,57.1619,57.1794,45648.0
2020-09-15 14:30:00,65.14,65.15,65.11,65.12,31508.0,57.1794,57.1882,57.1531,57.1619,31508.0
2020-09-15 14:35:00,65.12,65.14,65.1,65.13,65587.0,57.1619,57.1794,57.1443,57.1707,65587.0
2020-09-15 14:40:00,65.13,65.15,65.11,65.14,22557.0,57.1707,57.1882,57.1531,57.1794,22557.0
2020-09-15 14:45:00,65.13,65.14,65.12,65.13,29136.0,57.1707,57.1794,57.1619,57.1707,29136.0
2020-09-15 14:50:00,65.14,65.14,65.11,65.12,29425.0,57.1794,57.1794,57.1531,57.1619,29425.0
2020-09-15 14:55:00,65.13,65.14,65.1,65.14,30640.0,57.1707,57.1794,57.1443,57.1794,30640.0
2020-09-15 15:00:00,65.13,65.14,65.09,65.11,76746.0,57.1707,57.1794,57.1355,57.1531,76746.0
2020-09-15 15:05:00,65.11,65.11,65.04,65.06,167071.0,57.1531,57.1531,57.0917,57.1092,167071.0
2020-09-15 15:10:00,65.06,65.09,65.04,65.04,183559.0,57.1092,57.1355,57.0917,57.0917,183559.0
2020-09-15 15:15:00,65.04,65.07,65.02,65.03,232935.0,57.0917,57.118,57.0741,57.0829,232935.0
2020-09-15 15:20:00,65.04,65.05,65.0,65.03,77383.0,57.0917,57.1004,57.0565,57.0829,77383.0
2020-09-15 15:25:00,65.03,65.05,64.96,64.97,120281.0,57.0829,57.1004,57.0214,57.0302,120281.0
2020-09-15 15:30:00,64.98,64.98,64.91,64.93,58310.0,57.039,57.039,56.9775,56.9951,58310.0
2020-09-15 15:35:00,64.93,64.96,64.89,64.91,373305.0,56.9951,57.0214,56.96,56.9775,373305.0
2020-09-15 15:40:00,64.9,64.97,64.89,64.96,178477.0,56.9688,57.0302,56.96,57.0214,178477.0
2020-09-15 15:45:00,64.96,65.02,64.94,65.02,132285.0,57.0214,57.0741,57.0039,57.0741,132285.0
2020-09-15 15:50:00,65.02,65.08,64.98,65.05,164040.0,57.0741,57.1268,57.039,57.1004,164040.0
2020-09-15 15:55:00,65.06,65.06,64.97,64.98,406998.0,57.1092,57.1092,57.0302,57.039,406998.0
2020-09-16 09:30:00,65.26,65.39,65.22,65.37,95042.0,57.2848,57.3989,57.2497,57.3813,95042.0
2020-09-16 09:35:00,65.37,65.43,65.27,65.35,86482.0,57.3813,57.434,57.2935,57.3638,86482.0
2020-09-16 09:40:00,65.36,65.39,65.27,65.3,209094.0,57.3725,57.3989,57.2935,57.3199,209094.0
2020-09-16 09:45:00,65.3,65.38,65.27,65.38,60894.0,57.3199,57.3901,57.2935,57.3901,60894.0
2020-09-16 09:50:00,65.38,65.4,65.27,65.3,53056.0,57.3901,57.4077,57.2935,57.3199,53056.0
2020-09-16 09:55:00,65.3,65.32,65.27,65.3,33169.0,57.3199,57.3374,57.2935,57.3199,33169.0
2020-09-16 10:00:00,65.31,65.32,65.26,65.29,35002.0,57.3287,57.3374,57.2848,57.3111,35002.0
2020-09-16 10:05:00,65.29,65.32,65.23,65.23,28168.0,57.3111,57.3374,57.2584,57.2584,28168.0
2020-09-16 10:10:00,65.23,65.27,65.16,65.17,50714.0,57.2584,57.2935,57.197,57.2058,50714.0
2020-09-16 10:15:00,65.17,65.25,65.14,65.23,75919.0,57.2058,57.276,57.1794,57.2584,75919.0
2020-09-16 10:20:00,65.22,65.22,65.13,65.16,67253.0,57.2497,57.2497,57.1707,57.197,67253.0
2020-09-16 10:25:00,65.17,65.18,65.14,65.16,29416.0,57.2058,57.2145,57.1794,57.197,29416.0
2020-09-16 10:30:00,65.16,65.18,65.12,65.13,37306.0,57.197,57.2145,57.1619,57.1707,37306.0
2020-09-16 10:35:00,65.13,65.23,65.13,65.22,94816.0,57.1707,57.2584,57.1707,57.2497,94816.0
2020-09-16 10:40:00,65.22,65.26,65.2,65.22,44705.0,57.2497,57.2848,57.2321,57.2497,44705.0
2020-09-16 10:45:00,65.21,65.22,65.16,65.17,154435.0,57.2409,57.2497,57.197,57.2058,154435.0
2020-09-16 10:50:00,65.17,65.26,65.17,65.26,47318.0,57.2058,57.2848,57.2058,57.2848,47318.0
2020-09-16 10:55:00,65.25,65.27,65.22,65.25,53686.0,57.276,57.2935,57.2497,57.276,53686.0
2020-09-16 11:00:00,65.24,65.25,65.2,65.25,24454.0,57.2672,57.276,57.2321,57.276,24454.0
2020-09-16 11:05:00,65.24,65.27,65.19,65.26,54514.0,57.2672,57.2935,57.2233,57.2848,54514.0
2020-09-16 11:10:00,65.25,65.28,65.23,65.27,179540.0,57.276,57.3023,57.2584,57.2935,179540.0
2020-09-16 11:15:00,65.28,65.29,65.26,65.28,19776.0,57.3023,57.3111,57.2848,57.3023,19776.0
2020-09-16 11:20:00,65.28,65.34,65.27,65.34,41333.0,57.3023,57.355,57.2935,57.355,41333.0
2020-09-16 11:25:00,65.33,65.35,65.31,65.35,42578.0,57.3462,57.3638,57.3287,57.3638,42578.0
2020-09-16 11:30:00,65.36,65.36,65.3,65.32,27143.0,57.3725,57.3725,57.3199,57.3374,27143.0
2020-09-16 11:35:00,65.33,65.33,65.28,65.29,18832.0,57.3462,57.3462,57.3023,57.3111,18832.0
2020-09-16 11:40:00,65.3,65.32,65.29,65.3,91974.0,57.3199,57.3374,57.3111,57.3199,91974.0
2020-09-16 11:45:00,65.31,65.31,65.27,65.29,42381.0,57.3287,57.3287,57.2935,57.3111,42381.0
2020-09-16 11:50:00,65.29,65.31,65.27,65.29,58417.0,57.3111,57.3287,57.2935,57.3111,58417.0
2020-09-16 11:55:00,65.29,65.31,65.28,65.3,28833.0,57.3111,57.3287,57.3023,57.3199,28833.0
2020-09-16 12:00:00,65.3,65.34,65.28,65.3,60551.0,57.3199,57.355,57.3023,57.3199,60551.0
2020-09-16 12:05:00,65.29,65.3,65.28,65.28,25905.0,57.3111,57.3199,57.3023,57.3023,25905.0
2020-09-16 12:10:00,65.29,65.32,65.27,65.31,86631.0,57.3111,57.3374,57.2935,57.3287,86631.0
2020-09-16 12:15:00,65.31,65.32,65.27,65.31,29021.0,57.3287,57.3374,57.2935,57.3287,29021.0
2020-09-16 12:20:00,65.3,65.31,65.29,65.3,14521.0,57.3199,57.3287,57.3111,57.3199,14521.0
2020-09-16 12:25:00,65.31,65.33,65.29,65.32,21177.0,57.3287,57.3462,57.3111,57.3374,21177.0
2020-09-16 12:30:00,65.31,65.34,65.27,65.28,134540.0,57.3287,57.355,57.2935,57.3023,134540.0
2020-09-16 12:35:00,65.28,65.3,65.27,65.29,36609.0,57.3023,57.3199,57.2935,57.3111,36609.0
2020-09-16 12:40:00,65.29,65.29,65.27,65.28,6900.0,57.3111,57.3111,57.2935,57.3023,6900.0
2020-09-16 12:45:00,65.27,65.29,65.21,65.22,25718.0,57.2935,57.3111,57.2409,57.2497,25718.0
2020-09-16 12:50:00,65.22,65.23,65.16,65.17,151975.0,57.2497,57.2584,57.197,57.2058,151975.0
2020-09-16 12:55:00,65.18,65.18,65.16,65.16,12555.0,57.2145,57.2145,57.197,57.197,12555.0
2020-09-16 13:00:00,65.17,65.17,65.14,65.15,15484.0,57.2058,57.2058,57.1794,57.1882,15484.0
2020-09-16 13:05:00,65.16,65.18,65.15,65.18,40058.0,57.197,57.2145,57.1882,57.2145,40058.0
2020-09-16 13:10:00,65.17,65.22,65.17,65.2,25419.0,57.2058,57.2497,57.2058,57.2321,25419.0
2020-09-16 13:15:00,65.2,65.2,65.15,65.17,15274.0,57.2321,57.2321,57.1882,57.2058,15274.0
2020-09-16 13:20:00,65.17,65.17,65.09,65.09,12971.0,57.2058,57.2058,57.1355,57.1355,12971.0
2020-09-16 13:25:00,65.09,65.1,65.07,65.07,46648.0,57.1355,57.1443,57.118,57.118,46648.0
2020-09-16 13:30:00,65.07,65.08,65.03,65.06,24597.0,57.118,57.1268,57.0829,57.1092,24597.0
2020-09-16 13:35:00,65.05,65.06,65.02,65.05,13539.0,57.1004,57.1092,57.0741,57.1004,13539.0
2020-09-16 13:40:00,65.05,65.07,65.03,65.06,30910.0,57.1004,57.118,57.0829,57.1092,30910.0
2020-09-16 13:45:00,65.06,65.11,65.05,65.08,113741.0,57.1092,57.1531,57.1004,57.1268,113741.0
2020-09-16 13:50:00,65.08,65.14,65.07,65.13,47375.0,57.1268,57.1794,57.118,57.1707,47375.0
2020-09-16 13:55:00,65.12,65.17,65.11,65.14,67651.0,57.1619,57.2058,57.1531,57.1794,67651.0
2020-09-16 14:00:00,65.15,65.26,65.1,65.14,52361.0,57.1882,57.2848,57.1443,57.1794,52361.0
2020-09-16 14:05:00,65.14,65.14,65.09,65.13,96707.0,57.1794,57.1794,57.1355,57.1707,96707.0
2020-09-16 14:10:00,65.14,65.21,65.1,65.2,30939.0,57.1794,57.2409,57.1443,57.2321,30939.0
2020-09-16 14:15:00,65.2,65.29,65.19,65.25,147338.0,57.2321,57.3111,57.2233,57.276,147338.0
2020-09-16 14:20:00,65.24,65.29,65.23,65.27,183688.0,57.2672,57.3111,57.2584,57.2935,183688.0
2020-09-16 14:25:00,65.27,65.28,65.25,65.26,44842.0,57.2935,57.3023,57.276,57.2848,44842.0
2020-09-16 14:30:00,65.26,65.3,65.22,65.27,55555.0,57.2848,57.3199,57.2497,57.2935,55555.0
2020-09-16 14:35:00,65.26,65.34,65.24,65.33,81594.0,57.2848,57.355,57.2672,57.3462,81594.0
2020-09-16 14:40:00,65.34,65.35,65.28,65.28,49324.0,57.355,57.3638,57.3023,57.3023,49324.0
2020-09-16 14:45:00,65.29,65.29,65.2,65.25,80761.0,57.3111,57.3111,57.2321,57.276,80761.0
2020-09-16 14:50:00,65.24,65.25,65.1,65.14,72627.0,57.2672,57.276,57.1443,57.1794,72627.0
2020-09-16 14:55:00,65.14,65.23,65.11,65.23,63799.0,57.1794,57.2584,57.1531,57.2584,63799.0
2020-09-16 15:00:00,65.23,65.27,65.21,65.25,163699.0,57.2584,57.2935,57.2409,57.276,163699.0
2020-09-16 15:05:00,65.26,65.26,65.1,65.11,127262.0,57.2848,57.2848,57.1443,57.1531,127262.0
2020-09-16 15:10:00,65.11,65.13,64.87,65.0,245030.0,57.1531,57.1707,56.9424,57.0565,245030.0
2020-09-16 15:15:00,64.99,65.01,64.91,65.01,160392.0,57.0478,57.0653,56.9775,57.0653,160392.0
2020-09-16 15:20:00,65.0,65.03,64.91,64.91,139918.0,57.0565,57.0829,56.9775,56.9775,139918.0
2020-09-16 15:25:00,64.92,64.98,64.89,64.9,130404.0,56.9863,57.039,56.96,56.9688,130404.0
2020-09-16 15:30:00,64.91,64.92,64.76,64.88,297995.0,56.9775,56.9863,56.8459,56.9512,297995.0
2020-09-16 15:35:00,64.89,64.95,64.85,64.86,209464.0,56.96,57.0127,56.9249,56.9337,209464.0
2020-09-16 15:40:00,64.87,64.93,64.79,64.93,110372.0,56.9424,56.9951,56.8722,56.9951,110372.0
2020-09-16 15:45:00,64.93,65.04,64.91,64.99,258259.0,56.9951,57.0917,56.9775,57.0478,258259.0
2020-09-16 15:50:00,64.99,65.02,64.79,64.8,312044.0,57.0478,57.0741,56.8722,56.881,312044.0
2020-09-16 15:55:00,64.8,64.81,64.63,64.67,712490.0,56.881,56.8898,56.7318,56.7669,712490.0
2020-09-17 09:30:00,64.15,64.19,63.88,64.14,256759.0,56.3104,56.3455,56.0734,56.3016,256759.0
2020-09-17 09:35:00,64.14,64.16,64.05,64.06,157056.0,56.3016,56.3192,56.2226,56.2314,157056.0
2020-09-17 09:40:00,64.06,64.17,64.02,64.08,291492.0,56.2314,56.328,56.1963,56.249,291492.0
2020-09-17 09:45:00,64.08,64.2,64.08,64.1,162248.0,56.249,56.3543,56.249,56.2665,162248.0
2020-09-17 09:50:00,64.09,64.3,64.08,64.27,217797.0,56.2577,56.4421,56.249,56.4158,217797.0
2020-09-17 09:55:00,64.26,64.28,64.22,64.26,102491.0,56.407,56.4245,56.3719,56.407,102491.0
2020-09-17 10:00:00,64.27,64.3,64.16,64.21,160129.0,56.4158,56.4421,56.3192,56.3631,160129.0
2020-09-17 10:05:00,64.23,64.41,64.22,64.41,174322.0,56.3806,56.5386,56.3719,56.5386,174322.0
2020-09-17 10:10:00,64.41,64.56,64.38,64.5,155314.0,56.5386,56.6703,56.5123,56.6176,155314.0
2020-09-17 10:15:00,64.5,64.53,64.46,64.48,199040.0,56.6176,56.644,56.5825,56.6001,199040.0
2020-09-17 10:20:00,64.49,64.51,64.34,64.35,138802.0,56.6089,56.6264,56.4772,56.486,138802.0
2020-09-17 10:25:00,64.35,64.45,64.34,64.45,45341.0,56.486,56.5738,56.4772,56.5738,45341.0
2020-09-17 10:30:00,64.44,64.52,64.4,64.52,119451.0,56.565,56.6352,56.5299,56.6352,119451.0
2020-09-17 10:35:00,64.52,64.55,64.42,64.44,67442.0,56.6352,56.6615,56.5474,56.565,67442.0
2020-09-17 10:40:00,64.45,64.52,64.39,64.5,67362.0,56.5738,56.6352,56.5211,56.6176,67362.0
2020-09-17 10:45:00,64.5,64.6,64.5,64.55,106347.0,56.6176,56.7054,56.6176,56.6615,106347.0
2020-09-17 10:50:00,64.56,64.59,64.53,64.55,49366.0,56.6703,56.6966,56.644,56.6615,49366.0
2020-09-17 10:55:00,64.55,64.55,64.47,64.48,48207.0,56.6615,56.6615,56.5913,56.6001,48207.0
2020-09-17 11:00:00,64.48,64.61,64.47,64.61,230039.0,56.6001,56.7142,56.5913,56.7142,230039.0
2020-09-17 11:05:00,64.6,64.62,64.56,64.59,67053.0,56.7054,56.723,56.6703,56.6966,67053.0
2020-09-17 11:10:00,64.59,64.6,64.48,64.54,56884.0,56.6966,56.7054,56.6001,56.6528,56884.0
2020-09-17 11:15:00,64.55,64.58,64.44,64.52,55035.0,56.6615,56.6879,56.565,56.6352,55035.0
2020-09-17 11:20:00,64.52,64.52,64.41,64.46,47416.0,56.6352,56.6352,56.5386,56.5825,47416.0
2020-09-17 11:25:00,64.46,64.48,64.4,64.44,136420.0,56.5825,56.6001,56.5299,56.565,136420.0
2020-09-17 11:30:00,64.43,64.44,64.37,64.41,146547.0,56.5562,56.565,56.5035,56.5386,146547.0
2020-09-17 11:35:00,64.41,64.44,64.39,64.41,44521.0,56.5386,56.565,56.5211,56.5386,44521.0
2020-09-17 11:40:00,64.42,64.43,64.36,64.38,83891.0,56.5474,56.5562,56.4948,56.5123,83891.0
2020-09-17 11:45:00,64.38,64.39,64.33,64.35,112685.0,56.5123,56.5211,56.4684,56.486,112685.0
2020-09-17 11:50:00,64.35,64.38,64.29,64.31,66980.0,56.486,56.5123,56.4333,56.4509,66980.0
2020-09-17 11:55:00,64.32,64.34,64.22,64.28,61549.0,56.4596,56.4772,56.3719,56.4245,61549.0
2020-09-17 12:00:00,64.28,64.28,64.23,64.24,85308.0,56.4245,56.4245,56.3806,56.3894,85308.0
2020-09-17 12:05:00,64.24,64.26,64.13,64.15,55471.0,56.3894,56.407,56.2929,56.3104,55471.0
2020-09-17 12:10:00,64.15,64.16,64.02,64.03,125370.0,56.3104,56.3192,56.1963,56.2051,125370.0
2020-09-17 12:15:00,64.03,64.03,63.91,63.92,106261.0,56.2051,56.2051,56.0997,56.1085,106261.0
2020-09-17 12:20:00,63.91,63.93,63.85,63.88,32137.0,56.0997,56.1173,56.0471,56.0734,32137.0
2020-09-17 12:25:00,63.88,63.91,63.82,63.87,184125.0,56.0734,56.0997,56.0207,56.0646,184125.0
2020-09-17 12:30:00,63.89,63.97,63.86,63.97,121957.0,56.0822,56.1524,56.0559,56.1524,121957.0
2020-09-17 12:35:00,63.97,63.99,63.93,63.96,126245.0,56.1524,56.17,56.1173,56.1436,126245.0
2020-09-17 12:40:00,63.96,63.98,63.91,63.97,82088.0,56.1436,56.1612,56.0997,56.1524,82088.0
2020-09-17 12:45:00,63.97,64.01,63.92,63.99,42241.0,56.1524,56.1875,56.1085,56.17,42241.0
2020-09-17 12:50:00,63.99,64.05,63.95,64.01,198015.0,56.17,56.2226,56.1349,56.1875,198015.0
2020-09-17 12:55:00,64.0,64.11,63.99,64.09,124961.0,56.1787,56.2753,56.17,56.2577,124961.0
2020-09-17 13:00:00,64.08,64.09,64.02,64.03,41553.0,56.249,56.2577,56.1963,56.2051,41553.0
2020-09-17 13:05:00,64.03,64.08,64.02,64.04,59038.0,56.2051,56.249,56.1963,56.2139,59038.0
2020-09-17 13:10:00,64.04,64.07,64.0,64.04,55412.0,56.2139,56.2402,56.1787,56.2139,55412.0
2020-09-17 13:15:00,64.03,64.05,63.96,63.98,50018.0,56.2051,56.2226,56.1436,56.1612,50018.0
2020-09-17 13:20:00,63.98,64.03,63.95,64.0,34779.0,56.1612,56.2051,56.1349,56.1787,34779.0
2020-09-17 13:25:00,64.0,64.02,63.93,63.97,32571.0,56.1787,56.1963,56.1173,56.1524,32571.0
2020-09-17 13:30:00,63.96,64.07,63.95,64.06,104910.0,56.1436,56.2402,56.1349,56.2314,104910.0
2020-09-17 13:35:00,64.06,64.07,64.0,64.03,34664.0,56.2314,56.2402,56.1787,56.2051,34664.0
2020-09-17 13:40:00,64.03,64.06,63.98,64.03,40954.0,56.2051,56.2314,56.1612,56.2051,40954.0
2020-09-17 13:45:00,64.04,64.08,64.01,64.08,50275.0,56.2139,56.249,56.1875,56.249,50275.0
2020-09-17 13:50:00,64.08,64.13,64.05,64.1,63755.0,56.249,56.2929,56.2226,56.2665,63755.0
2020-09-17 13:55:00,64.11,64.12,64.05,64.06,90431.0,56.2753,56.2841,56.2226,56.2314,90431.0
2020-09-17 14:00:00,64.07,64.11,64.04,64.11,167848.0,56.2402,56.2753,56.2139,56.2753,167848.0
2020-09-17 14:05:00,64.11,64.14,64.11,64.13,58149.0,56.2753,56.3016,56.2753,56.2929,58149.0
2020-09-17 14:10:00,64.13,64.14,64.11,64.13,45754.0,56.2929,56.3016,56.2753,56.2929,45754.0
2020-09-17 14:15:00,64.13,64.15,64.07,64.08,35462.0,56.2929,56.3104,56.2402,56.249,35462.0
2020-09-17 14:20:00,64.08,64.12,64.06,64.1,82345.0,56.249,56.2841,56.2314,56.2665,82345.0
2020-09-17 14:25:00,64.1,64.12,63.98,63.99,35995.0,56.2665,56.2841,56.1612,56.17,35995.0
2020-09-17 14:30:00,63.97,64.0,63.94,63.97,108018.0,56.1524,56.1787,56.1261,56.1524,108018.0
2020-09-17 14:35:00,63.97,63.99,63.91,63.93,77080.0,56.1524,56.17,56.0997,56.1173,77080.0
2020-09-17 14:40:00,63.93,64.01,63.91,64.0,100199.0,56.1173,56.1875,56.0997,56.1787,100199.0
2020-09-17 14:45:00,64.0,64.05,63.99,64.03,53936.0,56.1787,56.2226,56.17,56.2051,53936.0
2020-09-17 14:50:00,64.03,64.06,63.99,64.04,52267.0,56.2051,56.2314,56.17,56.2139,52267.0
2020-09-17 14:55:00,64.04,64.1,64.0,64.02,65849.0,56.2139,56.2665,56.1787,56.1963,65849.0
2020-09-17 15:00:00,64.03,64.05,63.89,63.9,114850.0,56.2051,56.2226,56.0822,56.091,114850.0
2020-09-17 15:05:00,63.9,63.99,63.88,63.97,103682.0,56.091,56.17,56.0734,56.1524,103682.0
2020-09-17 15:10:00,63.98,64.11,63.97,64.08,134571.0,56.1612,56.2753,56.1524,56.249,134571.0
2020-09-17 15:15:00,64.08,64.1,64.01,64.02,161197.0,56.249,56.2665,56.1875,56.1963,161197.0
2020-09-17 15:20:00,64.02,64.08,63.97,63.98,199989.0,56.1963,56.249,56.1524,56.1612,199989.0
2020-09-17 15:25:00,63.98,64.0,63.94,63.99,128607.0,56.1612,56.1787,56.1261,56.17,128607.0
2020-09-17 15:30:00,63.98,64.17,63.96,64.14,198735.0,56.1612,56.328,56.1436,56.3016,198735.0
2020-09-17 15:35:00,64.13,64.23,64.12,64.23,174060.0,56.2929,56.3806,56.2841,56.3806,174060.0
2020-09-17 15:40:00,64.24,64.3,64.17,64.17,166741.0,56.3894,56.4421,56.328,56.328,166741.0
2020-09-17 15:45:00,64.17,64.24,64.14,64.21,212245.0,56.328,56.3894,56.3016,56.3631,212245.0
2020-09-17 15:50:00,64.21,64.27,64.19,64.23,300584.0,56.3631,56.4158,56.3455,56.3806,300584.0
2020-09-17 15:55:00,64.23,64.29,64.16,64.27,746348.0,56.3806,56.4333,56.3192,56.4158,746348.0
2020-09-18 09:30:00,64.38,64.47,64.28,64.4,266231.0,56.5123,56.5913,56.4245,56.5299,266231.0
2020-09-18 09:35:00,64.4,64.41,64.27,64.33,314996.0,56.5299,56.5386,56.4158,56.4684,314996.0
2020-09-18 09:40:00,64.33,64.39,64.28,64.33,209261.0,56.4684,56.5211,56.4245,56.4684,209261.0
2020-09-18 09:45:00,64.33,64.34,64.21,64.24,147774.0,56.4684,56.4772,56.3631,56.3894,147774.0
2020-09-18 09:50:00,64.24,64.31,64.17,64.31,104302.0,56.3894,56.4509,56.328,56.4509,104302.0
2020-09-18 09:55:00,64.3,64.35,64.24,64.32,57566.0,56.4421,56.486,56.3894,56.4596,57566.0
2020-09-18 10:00:00,64.33,64.36,64.27,64.29,62796.0,56.4684,56.4948,56.4158,56.4333,62796.0
2020-09-18 10:05:00,64.29,64.32,64.25,64.25,39754.0,56.4333,56.4596,56.3982,56.3982,39754.0
2020-09-18 10:10:00,64.25,64.26,64.2,64.2,43521.0,56.3982,56.407,56.3543,56.3543,43521.0
2020-09-18 10:15:00,64.2,64.24,64.18,64.19,47173.0,56.3543,56.3894,56.3368,56.3455,47173.0
2020-09-18 10:20:00,64.2,64.22,64.17,64.19,24569.0,56.3543,56.3719,56.328,56.3455,24569.0
2020-09-18 10:25:00,64.19,64.21,64.14,64.17,125863.0,56.3455,56.3631,56.3016,56.328,125863.0
2020-09-18 10:30:00,64.18,64.19,64.1,64.12,59249.0,56.3368,56.3455,56.2665,56.2841,59249.0
2020-09-18 10:35:00,64.12,64.15,64.07,64.1,189459.0,56.2841,56.3104,56.2402,56.2665,189459.0
2020-09-18 10:40:00,64.09,64.17,64.09,64.14,194589.0,56.2577,56.328,56.2577,56.3016,194589.0
2020-09-18 10:45:00,64.14,64.16,64.08,64.14,195798.0,56.3016,56.3192,56.249,56.3016,195798.0
2020-09-18 10:50:00,64.15,64.17,64.04,64.04,58383.0,56.3104,56.328,56.2139,56.2139,58383.0
2020-09-18 10:55:00,64.05,64.06,64.01,64.02,43525.0,56.2226,56.2314,56.1875,56.1963,43525.0
2020-09-18 11:00:00,64.03,64.06,63.99,64.02,288855.0,56.2051,56.2314,56.17,56.1963,288855.0
2020-09-18 11:05:00,64.03,64.07,64.02,64.06,47947.0,56.2051,56.2402,56.1963,56.2314,47947.0
2020-09-18 11:10:00,64.07,64.1,64.04,64.05,46733.0,56.2402,56.2665,56.2139,56.2226,46733.0
2020-09-18 11:15:00,64.05,64.08,63.92,63.92,74503.0,56.2226,56.249,56.1085,56.1085,74503.0
2020-09-18 11:20:00,63.93,64.04,63.93,64.0,90195.0,56.1173,56.2139,56.1173,56.1787,90195.0
2020-09-18 11:25:00,64.0,64.07,64.0,64.02,95538.0,56.1787,56.2402,56.1787,56.1963,95538.0
2020-09-18 11:30:00,64.03,64.08,63.96,63.97,112129.0,56.2051,56.249,56.1436,56.1524,112129.0
2020-09-18 11:35:00,63.97,64.0,63.95,64.0,62122.0,56.1524,56.1787,56.1349,56.1787,62122.0
2020-09-18 11:40:00,64.0,64.01,63.92,63.92,40048.0,56.1787,56.1875,56.1085,56.1085,40048.0
2020-09-18 11:45:00,63.93,64.12,63.93,64.12,79025.0,56.1173,56.2841,56.1173,56.2841,79025.0
2020-09-18 11:50:00,64.12,64.15,64.06,64.09,68472.0,56.2841,56.3104,56.2314,56.2577,68472.0
2020-09-18 11:55:00,64.08,64.11,64.06,64.1,63946.0,56.249,56.2753,56.2314,56.2665,63946.0
2020-09-18 12:00:00,64.09,64.13,64.08,64.08,108571.0,56.2577,56.2929,56.249,56.249,108571.0
2020-09-18 12:05:00,64.08,64.14,64.05,64.12,72979.0,56.249,56.3016,56.2226,56.2841,72979.0
2020-09-18 12:10:00,64.11,64.17,64.11,64.13,93092.0,56.2753,56.328,56.2753,56.2929,93092.0
2020-09-18 12:15:00,64.13,64.13,64.09,64.09,118182.0,56.2929,56.2929,56.2577,56.2577,118182.0
2020-09-18 12:20:00,64.1,64.11,64.03,64.05,105751.0,56.2665,56.2753,56.2051,56.2226,105751.0
2020-09-18 12:25:00,64.05,64.11,64.03,64.09,68538.0,56.2226,56.2753,56.2051,56.2577,68538.0
2020-09-18 12:30:00,64.09,64.09,63.94,63.95,94135.0,56.2577,56.2577,56.1261,56.1349,94135.0
2020-09-18 12:35:00,63.95,63.96,63.9,63.93,308562.0,56.1349,56.1436,56.091,56.1173,308562.0
2020-09-18 12:40:00,63.93,63.95,63.87,63.88,51221.0,56.1173,56.1349,56.0646,56.0734,51221.0
2020-09-18 12:45:00,63.89,63.9,63.83,63.84,34158.0,56.0822,56.091,56.0295,56.0383,34158.0
2020-09-18 12:50:00,63.84,63.86,63.79,63.81,68984.0,56.0383,56.0559,55.9944,56.012,68984.0
2020-09-18 12:55:00,63.8,63.82,63.77,63.79,54320.0,56.0032,56.0207,55.9769,55.9944,54320.0
2020-09-18 13:00:00,63.79,63.81,63.72,63.78,44823.0,55.9944,56.012,55.933,55.9856,44823.0
2020-09-18 13:05:00,63.76,63.77,63.69,63.7,52922.0,55.9681,55.9769,55.9066,55.9154,52922.0
2020-09-18 13:10:00,63.69,63.78,63.68,63.75,44348.0,55.9066,55.9856,55.8979,55.9593,44348.0
2020-09-18 13:15:00,63.75,63.75,63.64,63.66,76876.0,55.9593,55.9593,55.8627,55.8803,76876.0
2020-09-18 13:20:00,63.67,63.69,63.64,63.66,50865.0,55.8891,55.9066,55.8627,55.8803,50865.0
2020-09-18 13:25:00,63.65,63.66,63.51,63.51,82143.0,55.8715,55.8803,55.7486,55.7486,82143.0
2020-09-18 13:30:00,63.51,63.52,63.25,63.48,191399.0,55.7486,55.7574,55.5204,55.7223,191399.0
2020-09-18 13:35:00,63.47,63.49,63.35,63.44,81712.0,55.7135,55.7311,55.6082,55.6872,81712.0
2020-09-18 13:40:00,63.44,63.46,63.38,63.45,134760.0,55.6872,55.7047,55.6345,55.696,134760.0
2020-09-18 13:45:00,63.44,63.48,63.41,63.45,41716.0,55.6872,55.7223,55.6609,55.696,41716.0
2020-09-18 13:50:00,63.45,63.47,63.39,63.46,45691.0,55.696,55.7135,55.6433,55.7047,45691.0
2020-09-18 13:55:00,63.47,63.51,63.45,63.5,60350.0,55.7135,55.7486,55.696,55.7399,60350.0
2020-09-18 14:00:00,63.5,63.51,63.4,63.41,113320.0,55.7399,55.7486,55.6521,55.6609,113320.0
2020-09-18 14:05:00,63.43,63.48,63.41,63.46,35100.0,55.6784,55.7223,55.6609,55.7047,35100.0
2020-09-18 14:10:00,63.46,63.53,63.46,63.51,65881.0,55.7047,55.7662,55.7047,55.7486,65881.0
2020-09-18 14:15:00,63.51,63.51,63.37,63.38,178342.0,55.7486,55.7486,55.6257,55.6345,178342.0
2020-09-18 14:20:00,63.39,63.53,63.39,63.48,106174.0,55.6433,55.7662,55.6433,55.7223,106174.0
2020-09-18 14:25:00,63.49,63.53,63.47,63.53,52663.0,55.7311,55.7662,55.7135,55.7662,52663.0
2020-09-18 14:30:00,63.53,63.55,63.49,63.54,93745.0,55.7662,55.7837,55.7311,55.775,93745.0
2020-09-18 14:35:00,63.53,63.57,63.52,63.55,25327.0,55.7662,55.8013,55.7574,55.7837,25327.0
2020-09-18 14:40:00,63.55,63.58,63.48,63.52,64243.0,55.7837,55.8101,55.7223,55.7574,64243.0
2020-09-18 14:45:00,63.53,63.61,63.53,63.58,67773.0,55.7662,55.8364,55.7662,55.8101,67773.0
2020-09-18 14:50:00,63.58,63.61,63.53,63.56,47735.0,55.8101,55.8364,55.7662,55.7925,47735.0
2020-09-18 14:55:00,63.56,63.66,63.54,63.66,50299.0,55.7925,55.8803,55.775,55.8803,50299.0
2020-09-18 15:00:00,63.66,63.7,63.64,63.7,92421.0,55.8803,55.9154,55.8627,55.9154,92421.0
2020-09-18 15:05:00,63.69,63.69,63.63,63.66,49886.0,55.9066,55.9066,55.854,55.8803,49886.0
2020-09-18 15:10:00,63.66,63.7,63.63,63.64,74292.0,55.8803,55.9154,55.854,55.8627,74292.0
2020-09-18 15:15:00,63.64,63.68,63.6,63.63,140737.0,55.8627,55.8979,55.8276,55.854,140737.0
2020-09-18 15:20:00,63.64,63.66,63.57,63.65,111188.0,55.8627,55.8803,55.8013,55.8715,111188.0
2020-09-18 15:25:00,63.66,63.75,63.65,63.72,163434.0,55.8803,55.9593,55.8715,55.933,163434.0
2020-09-18 15:30:00,63.71,63.76,63.65,63.73,201737.0,55.9242,55.9681,55.8715,55.9417,201737.0
2020-09-18 15:35:00,63.72,63.82,63.71,63.79,201809.0,55.933,56.0207,55.9242,55.9944,201809.0
2020-09-18 15:40:00,63.8,63.89,63.79,63.82,178406.0,56.0032,56.0822,55.9944,56.0207,178406.0
2020-09-18 15:45:00,63.82,63.86,63.8,63.83,169466.0,56.0207,56.0559,56.0032,56.0295,169466.0
2020-09-18 15:50:00,63.83,63.88,63.72,63.73,313377.0,56.0295,56.0734,55.933,55.9417,313377.0
2020-09-18 15:55:00,63.73,63.77,63.65,63.67,874474.0,55.9417,55.9769,55.8715,55.8891,874474.0
2020-09-21 09:30:00,62.88,63.07,62.79,62.83,583937.0,55.5265,55.6943,55.447,55.4823,583937.0
2020-09-21 09:35:00,62.82,62.87,62.71,62.84,172146.0,55.4735,55.5177,55.3764,55.4912,172146.0
2020-09-21 09:40:00,62.83,62.92,62.72,62.82,149094.0,55.4823,55.5618,55.3852,55.4735,149094.0
2020-09-21 09:45:00,62.82,62.89,62.65,62.67,177916.0,55.4735,55.5353,55.3234,55.341,177916.0
2020-09-21 09:50:00,62.68,62.77,62.62,62.74,182618.0,55.3499,55.4293,55.2969,55.4029,182618.0
2020-09-21 09:55:00,62.75,62.84,62.67,62.82,132143.0,55.4117,55.4912,55.341,55.4735,132143.0
2020-09-21 10:00:00,62.82,62.85,62.61,62.67,159767.0,55.4735,55.5,55.2881,55.341,159767.0
2020-09-21 10:05:00,62.67,62.78,62.58,62.72,114545.0,55.341,55.4382,55.2616,55.3852,114545.0
2020-09-21 10:10:00,62.72,62.78,62.62,62.68,196460.0,55.3852,55.4382,55.2969,55.3499,196460.0
2020-09-21 10:15:00,62.67,62.67,62.43,62.45,152701.0,55.341,55.341,55.1291,55.1468,152701.0
2020-09-21 10:20:00,62.44,62.5,62.38,62.49,148660.0,55.1379,55.1909,55.085,55.1821,148660.0
2020-09-21 10:25:00,62.48,62.64,62.41,62.64,209629.0,55.1733,55.3146,55.1114,55.3146,209629.0
2020-09-21 10:30:00,62.63,62.68,62.6,62.6,172822.0,55.3057,55.3499,55.2792,55.2792,172822.0
2020-09-21 10:35:00,62.61,62.64,62.57,62.64,151444.0,55.2881,55.3146,55.2527,55.3146,151444.0
2020-09-21 10:40:00,62.63,62.72,62.58,62.6,119173.0,55.3057,55.3852,55.2616,55.2792,119173.0
2020-09-21 10:45:00,62.6,62.7,62.58,62.68,97626.0,55.2792,55.3675,55.2616,55.3499,97626.0
2020-09-21 10:50:00,62.68,62.68,62.57,62.68,77057.0,55.3499,55.3499,55.2527,55.3499,77057.0
2020-09-21 10:55:00,62.68,62.7,62.6,62.6,64564.0,55.3499,55.3675,55.2792,55.2792,64564.0
2020-09-21 11:00:00,62.59,62.72,62.58,62.72,100954.0,55.2704,55.3852,55.2616,55.3852,100954.0
2020-09-21 11:05:00,62.71,62.73,62.62,62.64,134563.0,55.3764,55.394,55.2969,55.3146,134563.0
2020-09-21 11:10:00,62.65,62.67,62.49,62.51,87127.0,55.3234,55.341,55.1821,55.1998,87127.0
2020-09-21 11:15:00,62.52,62.53,62.4,62.44,83999.0,55.2086,55.2174,55.1026,55.1379,83999.0
2020-09-21 11:20:00,62.43,62.46,62.39,62.43,487302.0,55.1291,55.1556,55.0938,55.1291,487302.0
2020-09-21 11:25:00,62.43,62.45,62.35,62.4,256488.0,55.1291,55.1468,55.0585,55.1026,256488.0
2020-09-21 11:30:00,62.4,62.43,62.29,62.34,270535.0,55.1026,55.1291,55.0055,55.0496,270535.0
2020-09-21 11:35:00,62.34,62.39,62.29,62.31,120780.0,55.0496,55.0938,55.0055,55.0231,120780.0
2020-09-21 11:40:00,62.32,62.45,62.27,62.32,109065.0,55.032,55.1468,54.9878,55.032,109065.0
2020-09-21 11:45:00,62.32,62.46,62.32,62.4,105541.0,55.032,55.1556,55.032,55.1026,105541.0
2020-09-21 11:50:00,62.4,62.45,62.39,62.41,82465.0,55.1026,55.1468,55.0938,55.1114,82465.0
2020-09-21 11:55:00,62.4,62.44,62.36,62.37,152935.0,55.1026,55.1379,55.0673,55.0761,152935.0
2020-09-21 12:00:00,62.37,62.48,62.35,62.48,72622.0,55.0761,55.1733,55.0585,55.1733,72622.0
2020-09-21 12:05:00,62.47,62.51,62.46,62.48,68427.0,55.1644,55.1998,55.1556,55.1733,68427.0
2020-09-21 12:10:00,62.47,62.48,62.38,62.41,75543.0,55.1644,55.1733,55.085,55.1114,75543.0
2020-09-21 12:15:00,62.4,62.44,62.36,62.42,78206.0,55.1026,55.1379,55.0673,55.1203,78206.0
2020-09-21 12:20:00,62.42,62.44,62.36,62.41,170959.0,55.1203,55.1379,55.0673,55.1114,170959.0
2020-09-21 12:25:00,62.41,62.46,62.4,62.41,56387.0,55.1114,55.1556,55.1026,55.1114,56387.0
2020-09-21 12:30:00,62.4,62.4,62.3,62.34,74884.0,55.1026,55.1026,55.0143,55.0496,74884.0
2020-09-21 12:35:00,62.34,62.4,62.33,62.38,42520.0,55.0496,55.1026,55.0408,55.085,42520.0
2020-09-21 12:40:00,62.38,62.46,62.34,62.35,95947.0,55.085,55.1556,55.0496,55.0585,95947.0
2020-09-21 12:45:00,62.34,62.35,62.27,62.3,101108.0,55.0496,55.0585,54.9878,55.0143,101108.0
2020-09-21 12:50:00,62.3,62.3,62.21,62.23,71866.0,55.0143,55.0143,54.9348,54.9525,71866.0
2020-09-21 12:55:00,62.23,62.26,62.17,62.22,94351.0,54.9525,54.979,54.8995,54.9437,94351.0
2020-09-21 13:00:00,62.22,62.23,62.11,62.19,78761.0,54.9437,54.9525,54.8465,54.9172,78761.0
2020-09-21 13:05:00,62.2,62.22,62.15,62.21,72330.0,54.926,54.9437,54.8819,54.9348,72330.0
2020-09-21 13:10:00,62.21,62.3,62.19,62.3,119617.0,54.9348,55.0143,54.9172,55.0143,119617.0
2020-09-21 13:15:00,62.31,62.35,62.29,62.29,95715.0,55.0231,55.0585,55.0055,55.0055,95715.0
2020-09-21 13:20:00,62.3,62.38,62.29,62.38,71511.0,55.0143,55.085,55.0055,55.085,71511.0
2020-09-21 13:25:00,62.38,62.39,62.34,62.37,64900.0,55.085,55.0938,55.0496,55.0761,64900.0
2020-09-21 13:30:00,62.37,62.42,62.35,62.4,106515.0,55.0761,55.1203,55.0585,55.1026,106515.0
2020-09-21 13:35:00,62.4,62.45,62.37,62.42,41649.0,55.1026,55.1468,55.0761,55.1203,41649.0
2020-09-21 13:40:00,62.43,62.44,62.36,62.37,118611.0,55.1291,55.1379,55.0673,55.0761,118611.0
2020-09-21 13:45:00,62.36,62.41,62.35,62.36,75761.0,55.0673,55.1114,55.0585,55.0673,75761.0
2020-09-21 13:50:00,62.36,62.4,62.34,62.34,96972.0,55.0673,55.1026,55.0496,55.0496,96972.0
2020-09-21 13:55:00,62.33,62.4,62.29,62.37,161215.0,55.0408,55.1026,55.0055,55.0761,161215.0
2020-09-21 14:00:00,62.37,62.39,62.3,62.35,184855.0,55.0761,55.0938,55.0143,55.0585,184855.0
2020-09-21 14:05:00,62.35,62.35,62.26,62.3,113667.0,55.0585,55.0585,54.979,55.0143,113667.0
2020-09-21 14:10:00,62.3,62.32,62.27,62.28,67241.0,55.0143,55.032,54.9878,54.9967,67241.0
2020-09-21 14:15:00,62.29,62.34,62.22,62.24,78441.0,55.0055,55.0496,54.9437,54.9613,78441.0
2020-09-21 14:20:00,62.25,62.32,62.24,62.28,46613.0,54.9702,55.032,54.9613,54.9967,46613.0
2020-09-21 14:25:00,62.28,62.32,62.25,62.25,57512.0,54.9967,55.032,54.9702,54.9702,57512.0
2020-09-21 14:30:00,62.25,62.25,62.13,62.17,112326.0,54.9702,54.9702,54.8642,54.8995,112326.0
2020-09-21 14:35:00,62.17,62.18,62.13,62.17,43899.0,54.8995,54.9083,54.8642,54.8995,43899.0
2020-09-21 14:40:00,62.17,62.23,62.16,62.18,65263.0,54.8995,54.9525,54.8907,54.9083,65263.0
2020-09-21 14:45:00,62.17,62.22,62.15,62.18,197754.0,54.8995,54.9437,54.8819,54.9083,197754.0
2020-09-21 14:50:00,62.18,62.27,62.17,62.27,38491.0,54.9083,54.9878,54.8995,54.9878,38491.0
2020-09-21 14:55:00,62.27,62.37,62.27,62.37,71009.0,54.9878,55.0761,54.9878,55.0761,71009.0
2020-09-21 15:00:00,62.36,62.47,62.34,62.47,141412.0,55.0673,55.1644,55.0496,55.1644,141412.0
2020-09-21 15:05:00,62.46,62.48,62.43,62.47,98028.0,55.1556,55.1733,55.1291,55.1644,98028.0
2020-09-21 15:10:00,62.47,62.53,62.46,62.51,98103.0,55.1644,55.2174,55.1556,55.1998,98103.0
2020-09-21 15:15:00,62.51,62.53,62.45,62.49,214751.0,55.1998,55.2174,55.1468,55.1821,214751.0
2020-09-21 15:20:00,62.49,62.6,62.48,62.59,178176.0,55.1821,55.2792,55.1733,55.2704,178176.0
2020-09-21 15:25:00,62.59,62.59,62.51,62.55,113909.0,55.2704,55.2704,55.1998,55.2351,113909.0
2020-09-21 15:30:00,62.54,62.57,62.47,62.52,77249.0,55.2262,55.2527,55.1644,55.2086,77249.0
2020-09-21 15:35:00,62.52,62.63,62.51,62.57,121246.0,55.2086,55.3057,55.1998,55.2527,121246.0
2020-09-21 15:40:00,62.57,62.58,62.47,62.52,253710.0,55.2527,55.2616,55.1644,55.2086,253710.0
2020-09-21 15:45:00,62.53,62.56,62.5,62.52,124794.0,55.2174,55.2439,55.1909,55.2086,124794.0
2020-09-21 15:50:00,62.51,62.68,62.5,62.65,279850.0,55.1998,55.3499,55.1909,55.3234,279850.0
2020-09-21 15:55:00,62.65,62.84,62.65,62.84,604738.0,55.3234,55.4912,55.3234,55.4912,604738.0
2020-09-22 09:30:00,62.88,63.15,62.8,63.14,321940.0,55.5265,55.7649,55.4558,55.7561,321940.0
2020-09-22 09:35:00,63.15,63.34,63.14,63.33,135355.0,55.7649,55.9327,55.7561,55.9239,135355.0
2020-09-22 09:40:00,63.33,63.37,63.16,63.18,154931.0,55.9239,55.9592,55.7737,55.7914,154931.0
2020-09-22 09:45:00,63.19,63.23,63.11,63.11,72227.0,55.8002,55.8356,55.7296,55.7296,72227.0
2020-09-22 09:50:00,63.1,63.12,63.04,63.06,82308.0,55.7208,55.7384,55.6678,55.6854,82308.0
2020-09-22 09:55:00,63.06,63.09,63.0,63.03,85626.0,55.6854,55.7119,55.6325,55.6589,85626.0
2020-09-22 10:00:00,63.03,63.2,63.03,63.18,58501.0,55.6589,55.8091,55.6589,55.7914,58501.0
2020-09-22 10:05:00,63.19,63.3,63.18,63.25,81685.0,55.8002,55.8974,55.7914,55.8532,81685.0
2020-09-22 10:10:00,63.23,63.34,63.2,63.34,56180.0,55.8356,55.9327,55.8091,55.9327,56180.0
2020-09-22 10:15:00,63.34,63.47,63.33,63.47,71281.0,55.9327,56.0475,55.9239,56.0475,71281.0
2020-09-22 10:20:00,63.46,63.51,63.42,63.49,62650.0,56.0387,56.0828,56.0033,56.0651,62650.0
2020-09-22 10:25:00,63.48,63.5,63.43,63.49,218186.0,56.0563,56.074,56.0122,56.0651,218186.0
2020-09-22 10:30:00,63.5,63.5,63.4,63.41,81612.0,56.074,56.074,55.9857,55.9945,81612.0
2020-09-22 10:35:00,63.41,63.49,63.38,63.47,108132.0,55.9945,56.0651,55.968,56.0475,108132.0
2020-09-22 10:40:00,63.47,63.48,63.41,63.43,43123.0,56.0475,56.0563,55.9945,56.0122,43123.0
2020-09-22 10:45:00,63.42,63.42,63.31,63.32,53583.0,56.0033,56.0033,55.9062,55.915,53583.0
2020-09-22 10:50:00,63.32,63.4,63.31,63.37,33772.0,55.915,55.9857,55.9062,55.9592,33772.0
2020-09-22 10:55:00,63.37,63.38,63.17,63.18,105303.0,55.9592,55.968,55.7826,55.7914,105303.0
2020-09-22 11:00:00,63.19,63.25,63.13,63.16,76210.0,55.8002,55.8532,55.7472,55.7737,76210.0
2020-09-22 11:05:00,63.17,63.2,63.07,63.11,225281.0,55.7826,55.8091,55.6943,55.7296,225281.0
2020-09-22 11:10:00,63.11,63.19,63.09,63.15,87048.0,55.7296,55.8002,55.7119,55.7649,87048.0
2020-09-22 11:15:00,63.15,63.2,63.13,63.2,28093.0,55.7649,55.8091,55.7472,55.8091,28093.0
2020-09-22 11:20:00,63.2,63.24,63.18,63.21,139867.0,55.8091,55.8444,55.7914,55.8179,139867.0
2020-09-22 11:25:00,63.21,63.22,63.16,63.2,42101.0,55.8179,55.8267,55.7737,55.8091,42101.0
2020-09-22 11:30:00,63.2,63.21,63.05,63.06,71740.0,55.8091,55.8179,55.6766,55.6854,71740.0
2020-09-22 11:35:00,63.06,63.17,63.05,63.16,43010.0,55.6854,55.7826,55.6766,55.7737,43010.0
2020-09-22 11:40:00,63.16,63.24,63.15,63.2,64442.0,55.7737,55.8444,55.7649,55.8091,64442.0
2020-09-22 11:45:00,63.2,63.25,63.19,63.23,30961.0,55.8091,55.8532,55.8002,55.8356,30961.0
2020-09-22 11:50:00,63.24,63.25,63.21,63.23,31359.0,55.8444,55.8532,55.8179,55.8356,31359.0
2020-09-22 11:55:00,63.24,63.27,63.21,63.25,25950.0,55.8444,55.8709,55.8179,55.8532,25950.0
2020-09-22 12:00:00,63.25,63.3,63.23,63.29,59318.0,55.8532,55.8974,55.8356,55.8885,59318.0
2020-09-22 12:05:00,63.29,63.31,63.27,63.28,140987.0,55.8885,55.9062,55.8709,55.8797,140987.0
2020-09-22 12:10:00,63.28,63.29,63.26,63.28,25833.0,55.8797,55.8885,55.862,55.8797,25833.0
2020-09-22 12:15:00,63.29,63.29,63.23,63.24,22607.0,55.8885,55.8885,55.8356,55.8444,22607.0
2020-09-22 12:20:00,63.24,63.3,63.23,63.3,67226.0,55.8444,55.8974,55.8356,55.8974,67226.0
2020-09-22 12:25:00,63.3,63.32,63.26,63.3,30329.0,55.8974,55.915,55.862,55.8974,30329.0
2020-09-22 12:30:00,63.31,63.33,63.28,63.29,36341.0,55.9062,55.9239,55.8797,55.8885,36341.0
2020-09-22 12:35:00,63.29,63.34,63.28,63.34,15805.0,55.8885,55.9327,55.8797,55.9327,15805.0
2020-09-22 12:40:00,63.34,63.34,63.31,63.33,20270.0,55.9327,55.9327,55.9062,55.9239,20270.0
2020-09-22 12:45:00,63.33,63.35,63.29,63.3,37021.0,55.9239,55.9415,55.8885,55.8974,37021.0
2020-09-22 12:50:00,63.3,63.3,63.25,63.26,32603.0,55.8974,55.8974,55.8532,55.862,32603.0
2020-09-22 12:55:00,63.25,63.26,63.16,63.2,100651.0,55.8532,55.862,55.7737,55.8091,100651.0
2020-09-22 13:00:00,63.21,63.21,63.15,63.17,27557.0,55.8179,55.8179,55.7649,55.7826,27557.0
2020-09-22 13:05:00,63.16,63.18,63.14,63.17,24921.0,55.7737,55.7914,55.7561,55.7826,24921.0
2020-09-22 13:10:00,63.17,63.25,63.16,63.23,91427.0,55.7826,55.8532,55.7737,55.8356,91427.0
2020-09-22 13:15:00,63.23,63.25,63.22,63.25,56684.0,55.8356,55.8532,55.8267,55.8532,56684.0
2020-09-22 13:20:00,63.24,63.28,63.24,63.28,93885.0,55.8444,55.8797,55.8444,55.8797,93885.0
2020-09-22 13:25:00,63.28,63.33,63.27,63.31,93562.0,55.8797,55.9239,55.8709,55.9062,93562.0
2020-09-22 13:30:00,63.31,63.38,63.3,63.36,108639.0,55.9062,55.968,55.8974,55.9504,108639.0
2020-09-22 13:35:00,63.37,63.4,63.35,63.39,104733.0,55.9592,55.9857,55.9415,55.9768,104733.0
2020-09-22 13:40:00,63.39,63.41,63.37,63.4,48801.0,55.9768,55.9945,55.9592,55.9857,48801.0
2020-09-22 13:45:00,63.4,63.45,63.39,63.45,36714.0,55.9857,56.0298,55.9768,56.0298,36714.0
2020-09-22 13:50:00,63.45,63.45,63.39,63.43,54226.0,56.0298,56.0298,55.9768,56.0122,54226.0
2020-09-22 13:55:00,63.43,63.43,63.39,63.41,63497.0,56.0122,56.0122,55.9768,55.9945,63497.0
2020-09-22 14:00:00,63.41,63.51,63.41,63.5,38698.0,55.9945,56.0828,55.9945,56.074,38698.0
2020-09-22 14:05:00,63.5,63.51,63.44,63.45,207208.0,56.074,56.0828,56.021,56.0298,207208.0
2020-09-22 14:10:00,63.44,63.44,63.39,63.42,48075.0,56.021,56.021,55.9768,56.0033,48075.0
2020-09-22 14:15:00,63.42,63.42,63.38,63.41,35558.0,56.0033,56.0033,55.968,55.9945,35558.0
2020-09-22 14:20:00,63.41,63.41,63.29,63.31,74473.0,55.9945,55.9945,55.8885,55.9062,74473.0
2020-09-22 14:25:00,63.32,63.34,63.3,63.32,60769.0,55.915,55.9327,55.8974,55.915,60769.0
2020-09-22 14:30:00,63.33,63.36,63.28,63.29,147987.0,55.9239,55.9504,55.8797,55.8885,147987.0
2020-09-22 14:35:00,63.29,63.34,63.28,63.33,43982.0,55.8885,55.9327,55.8797,55.9239,43982.0
2020-09-22 14:40:00,63.33,63.35,63.31,63.32,32957.0,55.9239,55.9415,55.9062,55.915,32957.0
2020-09-22 14:45:00,63.32,63.33,63.28,63.28,31396.0,55.915,55.9239,55.8797,55.8797,31396.0
2020-09-22 14:50:00,63.28,63.28,63.25,63.25,63674.0,55.8797,55.8797,55.8532,55.8532,63674.0
2020-09-22 14:55:00,63.25,63.29,63.22,63.24,119557.0,55.8532,55.8885,55.8267,55.8444,119557.0
2020-09-22 15:00:00,63.24,63.26,63.21,63.24,47831.0,55.8444,55.862,55.8179,55.8444,47831.0
2020-09-22 15:05:00,63.24,63.3,63.23,63.26,73317.0,55.8444,55.8974,55.8356,55.862,73317.0
2020-09-22 15:10:00,63.26,63.29,63.22,63.23,97088.0,55.862,55.8885,55.8267,55.8356,97088.0
2020-09-22 15:15:00,63.22,63.25,63.2,63.22,103677.0,55.8267,55.8532,55.8091,55.8267,103677.0
2020-09-22 15:20:00,63.22,63.24,63.2,63.22,75417.0,55.8267,55.8444,55.8091,55.8267,75417.0
2020-09-22 15:25:00,63.22,63.34,63.21,63.32,108672.0,55.8267,55.9327,55.8179,55.915,108672.0
2020-09-22 15:30:00,63.32,63.32,63.23,63.25,192344.0,55.915,55.915,55.8356,55.8532,192344.0
2020-09-22 15:35:00,63.25,63.29,63.23,63.26,163050.0,55.8532,55.8885,55.8356,55.862,163050.0
2020-09-22 15:40:00,63.26,63.33,63.25,63.29,152066.0,55.862,55.9239,55.8532,55.8885,152066.0
2020-09-22 15:45:00,63.3,63.37,63.29,63.35,137443.0,55.8974,55.9592,55.8885,55.9415,137443.0
2020-09-22 15:50:00,63.34,63.35,63.17,63.22,192649.0,55.9327,55.9415,55.7826,55.8267,192649.0
2020-09-22 15:55:00,63.22,63.26,63.19,63.21,392289.0,55.8267,55.862,55.8002,55.8179,392289.0
2020-09-23 09:30:00,63.41,63.53,63.34,63.45,125477.0,55.9945,56.1005,55.9327,56.0298,125477.0
2020-09-23 09:35:00,63.46,63.56,63.41,63.45,119126.0,56.0387,56.127,55.9945,56.0298,119126.0
2020-09-23 09:40:00,63.46,63.49,63.3,63.34,124636.0,56.0387,56.0651,55.8974,55.9327,124636.0
2020-09-23 09:45:00,63.34,63.43,63.31,63.43,82479.0,55.9327,56.0122,55.9062,56.0122,82479.0
2020-09-23 09:50:00,63.42,63.42,63.31,63.31,53249.0,56.0033,56.0033,55.9062,55.9062,53249.0
2020-09-23 09:55:00,63.31,63.33,63.23,63.24,153619.0,55.9062,55.9239,55.8356,55.8444,153619.0
2020-09-23 10:00:00,63.25,63.26,63.14,63.22,51036.0,55.8532,55.862,55.7561,55.8267,51036.0
2020-09-23 10:05:00,63.22,63.22,63.1,63.13,36583.0,55.8267,55.8267,55.7208,55.7472,36583.0
2020-09-23 10:10:00,63.13,63.16,63.08,63.14,33967.0,55.7472,55.7737,55.7031,55.7561,33967.0
2020-09-23 10:15:00,63.15,63.15,63.03,63.07,67463.0,55.7649,55.7649,55.6589,55.6943,67463.0
2020-09-23 10:20:00,63.07,63.07,62.98,63.0,63164.0,55.6943,55.6943,55.6148,55.6325,63164.0
2020-09-23 10:25:00,62.98,63.03,62.96,62.97,31469.0,55.6148,55.6589,55.5971,55.606,31469.0
2020-09-23 10:30:00,62.98,63.0,62.92,62.95,60408.0,55.6148,55.6325,55.5618,55.5883,60408.0
2020-09-23 10:35:00,62.94,62.94,62.84,62.88,71181.0,55.5795,55.5795,55.4912,55.5265,71181.0
2020-09-23 10:40:00,62.88,62.96,62.86,62.95,97022.0,55.5265,55.5971,55.5088,55.5883,97022.0
2020-09-23 10:45:00,62.95,63.02,62.93,63.02,41439.0,55.5883,55.6501,55.5706,55.6501,41439.0
2020-09-23 10:50:00,63.02,63.02,62.92,62.97,48225.0,55.6501,55.6501,55.5618,55.606,48225.0
2020-09-23 10:55:00,62.97,63.03,62.93,62.97,41526.0,55.606,55.6589,55.5706,55.606,41526.0
2020-09-23 11:00:00,62.97,62.99,62.91,62.99,34768.0,55.606,55.6236,55.553,55.6236,34768.0
2020-09-23 11:05:00,63.0,63.06,62.99,63.03,50548.0,55.6325,55.6854,55.6236,55.6589,50548.0
2020-09-23 11:10:00,63.03,63.07,63.01,63.06,67409.0,55.6589,55.6943,55.6413,55.6854,67409.0
2020-09-23 11:15:00,63.07,63.1,63.03,63.09,64035.0,55.6943,55.7208,55.6589,55.7119,64035.0
2020-09-23 11:20:00,63.08,63.09,63.01,63.02,37943.0,55.7031,55.7119,55.6413,55.6501,37943.0
2020-09-23 11:25:00,63.02,63.04,62.95,62.97,55462.0,55.6501,55.6678,55.5883,55.606,55462.0
2020-09-23 11:30:00,62.96,62.99,62.91,62.93,28034.0,55.5971,55.6236,55.553,55.5706,28034.0
2020-09-23 11:35:00,62.94,63.01,62.92,62.98,36784.0,55.5795,55.6413,55.5618,55.6148,36784.0
2020-09-23 11:40:00,62.99,63.01,62.97,63.0,28694.0,55.6236,55.6413,55.606,55.6325,28694.0
2020-09-23 11:45:00,63.0,63.0,62.88,62.88,33180.0,55.6325,55.6325,55.5265,55.5265,33180.0
2020-09-23 11:50:00,62.88,62.88,62.75,62.76,45707.0,55.5265,55.5265,55.4117,55.4205,45707.0
2020-09-23 11:55:00,62.76,62.81,62.75,62.76,25972.0,55.4205,55.4647,55.4117,55.4205,25972.0
2020-09-23 12:00:00,62.76,62.82,62.71,62.78,104901.0,55.4205,55.4735,55.3764,55.4382,104901.0
2020-09-23 12:05:00,62.79,62.82,62.75,62.8,46144.0,55.447,55.4735,55.4117,55.4558,46144.0
2020-09-23 12:10:00,62.81,62.86,62.81,62.85,80065.0,55.4647,55.5088,55.4647,55.5,80065.0
2020-09-23 12:15:00,62.85,62.9,62.82,62.83,52527.0,55.5,55.5441,55.4735,55.4823,52527.0
2020-09-23 12:20:00,62.83,62.84,62.77,62.82,74241.0,55.4823,55.4912,55.4293,55.4735,74241.0
2020-09-23 12:25:00,62.83,62.91,62.83,62.9,45172.0,55.4823,55.553,55.4823,55.5441,45172.0
2020-09-23 12:30:00,62.89,62.96,62.89,62.92,50417.0,55.5353,55.5971,55.5353,55.5618,50417.0
2020-09-23 12:35:00,62.93,63.02,62.9,63.01,66690.0,55.5706,55.6501,55.5441,55.6413,66690.0
2020-09-23 12:40:00,63.02,63.05,62.99,63.02,53751.0,55.6501,55.6766,55.6236,55.6501,53751.0
2020-09-23 12:45:00,63.02,63.04,63.0,63.04,17969.0,55.6501,55.6678,55.6325,55.6678,17969.0
2020-09-23 12:50:00,63.03,63.06,63.02,63.04,36146.0,55.6589,55.6854,55.6501,55.6678,36146.0
2020-09-23 12:55:00,63.04,63.08,63.0,63.04,12825.0,55.6678,55.7031,55.6325,55.6678,12825.0
2020-09-23 13:00:00,63.03,63.04,62.99,63.01,13389.0,55.6589,55.6678,55.6236,55.6413,13389.0
2020-09-23 13:05:00,63.0,63.03,62.99,62.99,40527.0,55.6325,55.6589,55.6236,55.6236,40527.0
2020-09-23 13:10:00,63.0,63.03,62.98,63.0,25772.0,55.6325,55.6589,55.6148,55.6325,25772.0
2020-09-23 13:15:00,63.0,63.01,62.97,63.0,15273.0,55.6325,55.6413,55.606,55.6325,15273.0
2020-09-23 13:20:00,62.99,63.02,62.99,63.01,22075.0,55.6236,55.6501,55.6236,55.6413,22075.0
2020-09-23 13:25:00,63.01,63.02,62.92,62.93,40618.0,55.6413,55.6501,55.5618,55.5706,40618.0
2020-09-23 13:30:00,62.94,62.95,62.91,62.93,21605.0,55.5795,55.5883,55.553,55.5706,21605.0
2020-09-23 13:35:00,62.93,62.96,62.9,62.93,47423.0,55.5706,55.5971,55.5441,55.5706,47423.0
2020-09-23 13:40:00,62.93,62.93,62.87,62.87,41689.0,55.5706,55.5706,55.5177,55.5177,41689.0
2020-09-23 13:45:00,62.87,62.88,62.84,62.86,61818.0,55.5177,55.5265,55.4912,55.5088,61818.0
2020-09-23 13:50:00,62.87,62.87,62.76,62.8,74499.0,55.5177,55.5177,55.4205,55.4558,74499.0
2020-09-23 13:55:00,62.81,62.88,62.81,62.88,42889.0,55.4647,55.5265,55.4647,55.5265,42889.0
2020-09-23 14:00:00,62.87,62.87,62.78,62.81,39709.0,55.5177,55.5177,55.4382,55.4647,39709.0
2020-09-23 14:05:00,62.81,62.87,62.8,62.81,91149.0,55.4647,55.5177,55.4558,55.4647,91149.0
2020-09-23 14:10:00,62.8,62.86,62.77,62.85,76306.0,55.4558,55.5088,55.4293,55.5,76306.0
2020-09-23 14:15:00,62.85,62.85,62.53,62.55,121726.0,55.5,55.5,55.2174,55.2351,121726.0
2020-09-23 14:20:00,62.55,62.61,62.52,62.53,113886.0,55.2351,55.2881,55.2086,55.2174,113886.0
2020-09-23 14:25:00,62.53,62.63,62.52,62.56,72299.0,55.2174,55.3057,55.2086,55.2439,72299.0
2020-09-23 14:30:00,62.55,62.63,62.53,62.61,134266.0,55.2351,55.3057,55.2174,55.2881,134266.0
2020-09-23 14:35:00,62.6,62.6,62.55,62.58,34058.0,55.2792,55.2792,55.2351,55.2616,34058.0
2020-09-23 14:40:00,62.57,62.59,62.49,62.52,55741.0,55.2527,55.2704,55.1821,55.2086,55741.0
2020-09-23 14:45:00,62.52,62.55,62.46,62.51,55122.0,55.2086,55.2351,55.1556,55.1998,55122.0
2020-09-23 14:50:00,62.51,62.58,62.46,62.48,34154.0,55.1998,55.2616,55.1556,55.1733,34154.0
2020-09-23 14:55:00,62.46,62.47,62.4,62.42,108347.0,55.1556,55.1644,55.1026,55.1203,108347.0
2020-09-23 15:00:00,62.42,62.46,62.33,62.34,166704.0,55.1203,55.1556,55.0408,55.0496,166704.0
2020-09-23 15:05:00,62.34,62.38,62.3,62.37,91854.0,55.0496,55.085,55.0143,55.0761,91854.0
2020-09-23 15:10:00,62.36,62.48,62.35,62.44,170414.0,55.0673,55.1733,55.0585,55.1379,170414.0
2020-09-23 15:15:00,62.43,62.44,62.32,62.43,146612.0,55.1291,55.1379,55.032,55.1291,146612.0
2020-09-23 15:20:00,62.43,62.45,62.35,62.35,172453.0,55.1291,55.1468,55.0585,55.0585,172453.0
2020-09-23 15:25:00,62.35,62.46,62.31,62.46,204545.0,55.0585,55.1556,55.0231,55.1556,204545.0
2020-09-23 15:30:00,62.45,62.45,62.36,62.38,232827.0,55.1468,55.1468,55.0673,55.085,232827.0
2020-09-23 15:35:00,62.38,62.43,62.36,62.41,174253.0,55.085,55.1291,55.0673,55.1114,174253.0
2020-09-23 15:40:00,62.43,62.45,62.37,62.42,102753.0,55.1291,55.1468,55.0761,55.1203,102753.0
2020-09-23 15:45:00,62.41,62.41,62.27,62.29,191470.0,55.1114,55.1114,54.9878,55.0055,191470.0
2020-09-23 15:50:00,62.29,62.29,62.18,62.21,392977.0,55.0055,55.0055,54.9083,54.9348,392977.0
2020-09-23 15:55:00,62.21,62.28,62.18,62.24,401374.0,54.9348,54.9967,54.9083,54.9613,401374.0
2020-09-24 09:30:00,62.25,62.35,62.01,62.02,162121.0,54.9702,55.0585,54.7582,54.7671,162121.0
2020-09-24 09:35:00,62.01,62.09,61.89,61.91,190843.0,54.7582,54.8289,54.6523,54.6699,190843.0
2020-09-24 09:40:00,61.9,61.95,61.83,61.93,143232.0,54.6611,54.7052,54.5993,54.6876,143232.0
2020-09-24 09:45:00,61.92,62.21,61.86,62.19,166162.0,54.6788,54.9348,54.6258,54.9172,166162.0
2020-09-24 09:50:00,62.19,62.34,62.17,62.33,165406.0,54.9172,55.0496,54.8995,55.0408,165406.0
2020-09-24 09:55:00,62.32,62.38,62.29,62.35,94555.0,55.032,55.085,55.0055,55.0585,94555.0
2020-09-24 10:00:00,62.35,62.44,62.29,62.31,76004.0,55.0585,55.1379,55.0055,55.0231,76004.0
2020-09-24 10:05:00,62.32,62.46,62.32,62.4,185982.0,55.032,55.1556,55.032,55.1026,185982.0
2020-09-24 10:10:00,62.39,62.42,62.32,62.4,246972.0,55.0938,55.1203,55.032,55.1026,246972.0
2020-09-24 10:15:00,62.4,62.47,62.36,62.39,319004.0,55.1026,55.1644,55.0673,55.0938,319004.0
2020-09-24 10:20:00,62.39,62.46,62.34,62.34,65416.0,55.0938,55.1556,55.0496,55.0496,65416.0
2020-09-24 10:25:00,62.34,62.37,62.3,62.31,53862.0,55.0496,55.0761,55.0143,55.0231,53862.0
2020-09-24 10:30:00,62.3,62.32,62.19,62.22,80380.0,55.0143,55.032,54.9172,54.9437,80380.0
2020-09-24 10:35:00,62.22,62.22,62.1,62.11,94490.0,54.9437,54.9437,54.8377,54.8465,94490.0
2020-09-24 10:40:00,62.11,62.19,62.09,62.15,61116.0,54.8465,54.9172,54.8289,54.8819,61116.0
2020-09-24 10:45:00,62.15,62.35,62.15,62.35,96777.0,54.8819,55.0585,54.8819,55.0585,96777.0
2020-09-24 10:50:00,62.35,62.39,62.29,62.34,38536.0,55.0585,55.0938,55.0055,55.0496,38536.0
2020-09-24 10:55:00,62.33,62.41,62.27,62.39,39969.0,55.0408,55.1114,54.9878,55.0938,39969.0
2020-09-24 11:00:00,62.39,62.47,62.37,62.38,83814.0,55.0938,55.1644,55.0761,55.085,83814.0
2020-09-24 11:05:00,62.38,62.4,62.31,62.32,94597.0,55.085,55.1026,55.0231,55.032,94597.0
2020-09-24 11:10:00,62.33,62.36,62.28,62.36,51741.0,55.0408,55.0673,54.9967,55.0673,51741.0
2020-09-24 11:15:00,62.36,62.36,62.24,62.26,48031.0,55.0673,55.0673,54.9613,54.979,48031.0
2020-09-24 11:20:00,62.26,62.37,62.24,62.33,66751.0,54.979,55.0761,54.9613,55.0408,66751.0
2020-09-24 11:25:00,62.34,62.41,62.3,62.3,89388.0,55.0496,55.1114,55.0143,55.0143,89388.0
2020-09-24 11:30:00,62.31,62.39,62.26,62.37,139864.0,55.0231,55.0938,54.979,55.0761,139864.0
2020-09-24 11:35:00,62.36,62.46,62.35,62.45,60842.0,55.0673,55.1556,55.0585,55.1468,60842.0
2020-09-24 11:40:00,62.45,62.52,62.45,62.51,65035.0,55.1468,55.2086,55.1468,55.1998,65035.0
2020-09-24 11:45:00,62.51,62.53,62.47,62.5,54162.0,55.1998,55.2174,55.1644,55.1909,54162.0
2020-09-24 11:50:00,62.51,62.59,62.51,62.59,66927.0,55.1998,55.2704,55.1998,55.2704,66927.0
2020-09-24 11:55:00,62.59,62.71,62.56,62.69,88474.0,55.2704,55.3764,55.2439,55.3587,88474.0
2020-09-24 12:00:00,62.69,62.72,62.68,62.7,112479.0,55.3587,55.3852,55.3499,55.3675,112479.0
2020-09-24 12:05:00,62.71,62.75,62.68,62.74,62844.0,55.3764,55.4117,55.3499,55.4029,62844.0
2020-09-24 12:10:00,62.75,62.76,62.69,62.73,112211.0,55.4117,55.4205,55.3587,55.394,112211.0
2020-09-24 12:15:00,62.74,62.8,62.72,62.75,57165.0,55.4029,55.4558,55.3852,55.4117,57165.0
2020-09-24 12:20:00,62.75,62.77,62.72,62.72,45390.0,55.4117,55.4293,55.3852,55.3852,45390.0
2020-09-24 12:25:00,62.73,62.8,62.72,62.73,53468.0,55.394,55.4558,55.3852,55.394,53468.0
2020-09-24 12:30:00,62.73,62.73,62.62,62.64,58058.0,55.394,55.394,55.2969,55.3146,58058.0
2020-09-24 12:35:00,62.64,62.65,62.54,62.56,65396.0,55.3146,55.3234,55.2262,55.2439,65396.0
2020-09-24 12:40:00,62.55,62.62,62.54,62.62,46284.0,55.2351,55.2969,55.2262,55.2969,46284.0
2020-09-24 12:45:00,62.62,62.67,62.61,62.65,45856.0,55.2969,55.341,55.2881,55.3234,45856.0
2020-09-24 12:50:00,62.66,62.68,62.61,62.68,53783.0,55.3322,55.3499,55.2881,55.3499,53783.0
2020-09-24 12:55:00,62.69,62.81,62.69,62.79,75899.0,55.3587,55.4647,55.3587,55.447,75899.0
2020-09-24 13:00:00,62.77,62.83,62.77,62.82,95574.0,55.4293,55.4823,55.4293,55.4735,95574.0
2020-09-24 13:05:00,62.82,62.82,62.78,62.79,98370.0,55.4735,55.4735,55.4382,55.447,98370.0
2020-09-24 13:10:00,62.79,62.88,62.78,62.88,82764.0,55.447,55.5265,55.4382,55.5265,82764.0
2020-09-24 13:15:00,62.88,62.94,62.86,62.88,132406.0,55.5265,55.5795,55.5088,55.5265,132406.0
2020-09-24 13:20:00,62.88,62.99,62.88,62.95,54364.0,55.5265,55.6236,55.5265,55.5883,54364.0
2020-09-24 13:25:00,62.95,62.99,62.94,62.97,58585.0,55.5883,55.6236,55.5795,55.606,58585.0
2020-09-24 13:30:00,62.97,63.03,62.95,63.03,119709.0,55.606,55.6589,55.5883,55.6589,119709.0
2020-09-24 13:35:00,63.02,63.03,62.95,63.0,66147.0,55.6501,55.6589,55.5883,55.6325,66147.0
2020-09-24 13:40:00,63.0,63.04,62.95,62.99,109633.0,55.6325,55.6678,55.5883,55.6236,109633.0
2020-09-24 13:45:00,63.0,63.01,62.97,62.99,73228.0,55.6325,55.6413,55.606,55.6236,73228.0
2020-09-24 13:50:00,62.99,63.01,62.96,62.98,73373.0,55.6236,55.6413,55.5971,55.6148,73373.0
2020-09-24 13:55:00,62.98,62.98,62.88,62.9,83079.0,55.6148,55.6148,55.5265,55.5441,83079.0
2020-09-24 14:00:00,62.91,62.94,62.83,62.85,61283.0,55.553,55.5795,55.4823,55.5,61283.0
2020-09-24 14:05:00,62.86,62.93,62.84,62.92,78429.0,55.5088,55.5706,55.4912,55.5618,78429.0
2020-09-24 14:10:00,62.92,62.92,62.87,62.91,47346.0,55.5618,55.5618,55.5177,55.553,47346.0
2020-09-24 14:15:00,62.91,62.95,62.76,62.78,136877.0,55.553,55.5883,55.4205,55.4382,136877.0
2020-09-24 14:20:00,62.78,62.79,62.75,62.77,83861.0,55.4382,55.447,55.4117,55.4293,83861.0
2020-09-24 14:25:00,62.77,62.86,62.75,62.81,43338.0,55.4293,55.5088,55.4117,55.4647,43338.0
2020-09-24 14:30:00,62.81,62.88,62.79,62.86,68962.0,55.4647,55.5265,55.447,55.5088,68962.0
2020-09-24 14:35:00,62.86,62.87,62.79,62.84,109467.0,55.5088,55.5177,55.447,55.4912,109467.0
2020-09-24 14:40:00,62.84,62.94,62.81,62.9,65906.0,55.4912,55.5795,55.4647,55.5441,65906.0
2020-09-24 14:45:00,62.91,62.91,62.74,62.74,111263.0,55.553,55.553,55.4029,55.4029,111263.0
2020-09-24 14:50:00,62.73,62.76,62.68,62.7,97489.0,55.394,55.4205,55.3499,55.3675,97489.0
2020-09-24 14:55:00,62.7,62.7,62.59,62.61,90984.0,55.3675,55.3675,55.2704,55.2881,90984.0
2020-09-24 15:00:00,62.62,62.66,62.57,62.58,109319.0,55.2969,55.3322,55.2527,55.2616,109319.0
2020-09-24 15:05:00,62.59,62.65,62.57,62.6,129617.0,55.2704,55.3234,55.2527,55.2792,129617.0
2020-09-24 15:10:00,62.59,62.68,62.56,62.67,145629.0,55.2704,55.3499,55.2439,55.341,145629.0
2020-09-24 15:15:00,62.67,62.74,62.64,62.64,168086.0,55.341,55.4029,55.3146,55.3146,168086.0
2020-09-24 15:20:00,62.63,62.65,62.5,62.56,281715.0,55.3057,55.3234,55.1909,55.2439,281715.0
2020-09-24 15:25:00,62.55,62.6,62.51,62.55,198271.0,55.2351,55.2792,55.1998,55.2351,198271.0
2020-09-24 15:30:00,62.54,62.6,62.5,62.59,272819.0,55.2262,55.2792,55.1909,55.2704,272819.0
2020-09-24 15:35:00,62.58,62.67,62.53,62.67,174366.0,55.2616,55.341,55.2174,55.341,174366.0
2020-09-24 15:40:00,62.67,62.75,62.65,62.7,108794.0,55.341,55.4117,55.3234,55.3675,108794.0
2020-09-24 15:45:00,62.69,62.8,62.66,62.67,153930.0,55.3587,55.4558,55.3322,55.341,153930.0
2020-09-24 15:50:00,62.67,62.75,62.66,62.75,341688.0,55.341,55.4117,55.3322,55.4117,341688.0
2020-09-24 15:55:00,62.76,62.78,62.69,62.71,545978.0,55.4205,55.4382,55.3587,55.3764,545978.0
2020-09-25 09:30:00,62.38,62.64,62.35,62.61,202919.0,55.085,55.3146,55.0585,55.2881,202919.0
2020-09-25 09:35:00,62.61,62.66,62.45,62.49,132318.0,55.2881,55.3322,55.1468,55.1821,132318.0
2020-09-25 09:40:00,62.48,62.64,62.47,62.63,122621.0,55.1733,55.3146,55.1644,55.3057,122621.0
2020-09-25 09:45:00,62.64,62.7,62.56,62.56,86816.0,55.3146,55.3675,55.2439,55.2439,86816.0
2020-09-25 09:50:00,62.55,62.58,62.51,62.55,74308.0,55.2351,55.2616,55.1998,55.2351,74308.0
2020-09-25 09:55:00,62.55,62.57,62.42,62.53,109672.0,55.2351,55.2527,55.1203,55.2174,109672.0
2020-09-25 10:00:00,62.53,62.57,62.46,62.55,73599.0,55.2174,55.2527,55.1556,55.2351,73599.0
2020-09-25 10:05:00,62.55,62.6,62.5,62.51,65199.0,55.2351,55.2792,55.1909,55.1998,65199.0
2020-09-25 10:10:00,62.52,62.52,62.24,62.28,119275.0,55.2086,55.2086,54.9613,54.9967,119275.0
2020-09-25 10:15:00,62.27,62.39,62.25,62.38,147036.0,54.9878,55.0938,54.9702,55.085,147036.0
2020-09-25 10:20:00,62.39,62.53,62.38,62.51,66301.0,55.0938,55.2174,55.085,55.1998,66301.0
2020-09-25 10:25:00,62.5,62.56,62.49,62.52,32178.0,55.1909,55.2439,55.1821,55.2086,32178.0
2020-09-25 10:30:00,62.51,62.52,62.39,62.44,58372.0,55.1998,55.2086,55.0938,55.1379,58372.0
2020-09-25 10:35:00,62.4,62.65,62.39,62.65,102798.0,55.1026,55.3234,55.0938,55.3234,102798.0
2020-09-25 10:40:00,62.65,62.7,62.56,62.62,193692.0,55.3234,55.3675,55.2439,55.2969,193692.0
2020-09-25 10:45:00,62.63,62.67,62.55,62.56,49400.0,55.3057,55.341,55.2351,55.2439,49400.0
2020-09-25 10:50:00,62.56,62.63,62.51,62.61,153014.0,55.2439,55.3057,55.1998,55.2881,153014.0
2020-09-25 10:55:00,62.6,62.6,62.53,62.58,90829.0,55.2792,55.2792,55.2174,55.2616,90829.0
2020-09-25 11:00:00,62.59,62.61,62.54,62.55,48742.0,55.2704,55.2881,55.2262,55.2351,48742.0
2020-09-25 11:05:00,62.57,62.59,62.51,62.55,83927.0,55.2527,55.2704,55.1998,55.2351,83927.0
2020-09-25 11:10:00,62.54,62.67,62.53,62.6,38906.0,55.2262,55.341,55.2174,55.2792,38906.0
2020-09-25 11:15:00,62.61,62.68,62.59,62.66,25579.0,55.2881,55.3499,55.2704,55.3322,25579.0
2020-09-25 11:20:00,62.66,62.66,62.59,62.63,32814.0,55.3322,55.3322,55.2704,55.3057,32814.0
2020-09-25 11:25:00,62.63,62.68,62.63,62.66,39422.0,55.3057,55.3499,55.3057,55.3322,39422.0
2020-09-25 11:30:00,62.67,62.68,62.63,62.67,32253.0,55.341,55.3499,55.3057,55.341,32253.0
2020-09-25 11:35:00,62.66,62.68,62.63,62.65,26373.0,55.3322,55.3499,55.3057,55.3234,26373.0
2020-09-25 11:40:00,62.66,62.7,62.54,62.55,43824.0,55.3322,55.3675,55.2262,55.2351,43824.0
2020-09-25 11:45:00,62.55,62.57,62.48,62.5,39078.0,55.2351,55.2527,55.1733,55.1909,39078.0
2020-09-25 11:50:00,62.5,62.52,62.48,62.49,22988.0,55.1909,55.2086,55.1733,55.1821,22988.0
2020-09-25 11:55:00,62.49,62.52,62.46,62.46,56225.0,55.1821,55.2086,55.1556,55.1556,56225.0
2020-09-25 12:00:00,62.46,62.52,62.45,62.52,78231.0,55.1556,55.2086,55.1468,55.2086,78231.0
2020-09-25 12:05:00,62.53,62.65,62.53,62.65,63920.0,55.2174,55.3234,55.2174,55.3234,63920.0
2020-09-25 12:10:00,62.65,62.68,62.63,62.68,22709.0,55.3234,55.3499,55.3057,55.3499,22709.0
2020-09-25 12:15:00,62.67,62.68,62.59,62.61,45690.0,55.341,55.3499,55.2704,55.2881,45690.0
2020-09-25 12:20:00,62.61,62.61,62.55,62.57,76741.0,55.2881,55.2881,55.2351,55.2527,76741.0
2020-09-25 12:25:00,62.57,62.57,62.51,62.55,60911.0,55.2527,55.2527,55.1998,55.2351,60911.0
2020-09-25 12:30:00,62.56,62.57,62.5,62.55,30524.0,55.2439,55.2527,55.1909,55.2351,30524.0
2020-09-25 12:35:00,62.54,62.57,62.52,62.57,31951.0,55.2262,55.2527,55.2086,55.2527,31951.0
2020-09-25 12:40:00,62.57,62.6,62.57,62.6,45079.0,55.2527,55.2792,55.2527,55.2792,45079.0
2020-09-25 12:45:00,62.6,62.61,62.57,62.6,13542.0,55.2792,55.2881,55.2527,55.2792,13542.0
2020-09-25 12:50:00,62.59,62.63,62.58,62.63,25232.0,55.2704,55.3057,55.2616,55.3057,25232.0
2020-09-25 12:55:00,62.64,62.65,62.62,62.65,46994.0,55.3146,55.3234,55.2969,55.3234,46994.0
2020-09-25 13:00:00,62.65,62.7,62.6,62.67,65875.0,55.3234,55.3675,55.2792,55.341,65875.0
2020-09-25 13:05:00,62.67,62.71,62.65,62.69,54620.0,55.341,55.3764,55.3234,55.3587,54620.0
2020-09-25 13:10:00,62.7,62.72,62.69,62.71,36879.0,55.3675,55.3852,55.3587,55.3764,36879.0
2020-09-25 13:15:00,62.72,62.74,62.67,62.67,34671.0,55.3852,55.4029,55.341,55.341,34671.0
2020-09-25 13:20:00,62.68,62.71,62.66,62.66,37886.0,55.3499,55.3764,55.3322,55.3322,37886.0
2020-09-25 13:25:00,62.66,62.69,62.66,62.68,43078.0,55.3322,55.3587,55.3322,55.3499,43078.0
2020-09-25 13:30:00,62.69,62.78,62.69,62.78,32056.0,55.3587,55.4382,55.3587,55.4382,32056.0
2020-09-25 13:35:00,62.77,62.8,62.76,62.76,26222.0,55.4293,55.4558,55.4205,55.4205,26222.0
2020-09-25 13:40:00,62.77,62.87,62.77,62.87,75460.0,55.4293,55.5177,55.4293,55.5177,75460.0
2020-09-25 13:45:00,62.87,62.91,62.86,62.88,31175.0,55.5177,55.553,55.5088,55.5265,31175.0
2020-09-25 13:50:00,62.88,62.91,62.87,62.87,23979.0,55.5265,55.553,55.5177,55.5177,23979.0
2020-09-25 13:55:00,62.87,62.87,62.81,62.82,38170.0,55.5177,55.5177,55.4647,55.4735,38170.0
2020-09-25 14:00:00,62.81,62.87,62.8,62.87,44353.0,55.4647,55.5177,55.4558,55.5177,44353.0
2020-09-25 14:05:00,62.87,62.9,62.86,62.87,35530.0,55.5177,55.5441,55.5088,55.5177,35530.0
2020-09-25 14:10:00,62.88,62.89,62.82,62.82,42152.0,55.5265,55.5353,55.4735,55.4735,42152.0
2020-09-25 14:15:00,62.83,62.93,62.83,62.93,69178.0,55.4823,55.5706,55.4823,55.5706,69178.0
2020-09-25 14:20:00,62.93,62.93,62.86,62.93,64157.0,55.5706,55.5706,55.5088,55.5706,64157.0
2020-09-25 14:25:00,62.92,62.92,62.86,62.91,104483.0,55.5618,55.5618,55.5088,55.553,104483.0
2020-09-25 14:30:00,62.9,62.92,62.83,62.83,41561.0,55.5441,55.5618,55.4823,55.4823,41561.0
2020-09-25 14:35:00,62.83,62.88,62.83,62.85,25277.0,55.4823,55.5265,55.4823,55.5,25277.0
2020-09-25 14:40:00,62.85,62.89,62.82,62.83,35428.0,55.5,55.5353,55.4735,55.4823,35428.0
2020-09-25 14:45:00,62.84,62.87,62.83,62.84,28682.0,55.4912,55.5177,55.4823,55.4912,28682.0
2020-09-25 14:50:00,62.85,62.93,62.83,62.92,79606.0,55.5,55.5706,55.4823,55.5618,79606.0
2020-09-25 14:55:00,62.92,62.92,62.87,62.9,57022.0,55.5618,55.5618,55.5177,55.5441,57022.0
2020-09-25 15:00:00,62.9,62.93,62.89,62.91,112438.0,55.5441,55.5706,55.5353,55.553,112438.0
2020-09-25 15:05:00,62.91,62.99,62.91,62.97,355551.0,55.553,55.6236,55.553,55.606,355551.0
2020-09-25 15:10:00,62.97,63.04,62.92,62.92,238765.0,55.606,55.6678,55.5618,55.5618,238765.0
2020-09-25 15:15:00,62.92,63.06,62.92,63.06,66213.0,55.5618,55.6854,55.5618,55.6854,66213.0
2020-09-25 15:20:00,63.05,63.11,63.03,63.08,84509.0,55.6766,55.7296,55.6589,55.7031,84509.0
2020-09-25 15:25:00,63.09,63.11,63.05,63.09,74497.0,55.7119,55.7296,55.6766,55.7119,74497.0
2020-09-25 15:30:00,63.09,63.1,62.92,62.93,155117.0,55.7119,55.7208,55.5618,55.5706,155117.0
2020-09-25 15:35:00,62.94,63.01,62.9,62.91,71582.0,55.5795,55.6413,55.5441,55.553,71582.0
2020-09-25 15:40:00,62.92,62.96,62.88,62.95,61248.0,55.5618,55.5971,55.5265,55.5883,61248.0
2020-09-25 15:45:00,62.94,63.06,62.93,63.06,115247.0,55.5795,55.6854,55.5706,55.6854,115247.0
2020-09-25 15:50:00,63.06,63.06,62.98,63.05,201534.0,55.6854,55.6854,55.6148,55.6766,201534.0
2020-09-25 15:55:00,63.05,63.1,63.03,63.04,424921.0,55.6766,55.7208,55.6589,55.6678,424921.0
2020-09-28 09:30:00,63.56,63.75,63.53,63.72,277275.0,56.127,56.2947,56.1005,56.2683,277275.0
2020-09-28 09:35:00,63.73,63.78,63.57,63.57,260258.0,56.2771,56.3212,56.1358,56.1358,260258.0
2020-09-28 09:40:00,63.57,63.65,63.54,63.58,122325.0,56.1358,56.2064,56.1093,56.1446,122325.0
2020-09-28 09:45:00,63.58,63.77,63.58,63.76,100388.0,56.1446,56.3124,56.1446,56.3036,100388.0
2020-09-28 09:50:00,63.76,63.77,63.63,63.63,110487.0,56.3036,56.3124,56.1888,56.1888,110487.0
2020-09-28 09:55:00,63.63,63.7,63.59,63.67,58771.0,56.1888,56.2506,56.1535,56.2241,58771.0
2020-09-28 10:00:00,63.67,63.72,63.64,63.65,73381.0,56.2241,56.2683,56.1976,56.2064,73381.0
2020-09-28 10:05:00,63.65,63.67,63.59,63.61,66946.0,56.2064,56.2241,56.1535,56.1711,66946.0
2020-09-28 10:10:00,63.62,63.71,63.61,63.7,62592.0,56.1799,56.2594,56.1711,56.2506,62592.0
2020-09-28 10:15:00,63.71,63.84,63.71,63.83,44130.0,56.2594,56.3742,56.2594,56.3654,44130.0
2020-09-28 10:20:00,63.83,64.07,63.83,64.06,161913.0,56.3654,56.5773,56.3654,56.5685,161913.0
2020-09-28 10:25:00,64.06,64.11,64.01,64.01,75161.0,56.5685,56.6126,56.5243,56.5243,75161.0
2020-09-28 10:30:00,63.99,64.09,63.99,64.05,116299.0,56.5067,56.595,56.5067,56.5597,116299.0
2020-09-28 10:35:00,64.05,64.09,63.98,64.0,45229.0,56.5597,56.595,56.4978,56.5155,45229.0
2020-09-28 10:40:00,64.01,64.06,63.95,63.99,48488.0,56.5243,56.5685,56.4714,56.5067,48488.0
2020-09-28 10:45:00,63.99,64.02,63.81,63.82,49981.0,56.5067,56.5332,56.3477,56.3566,49981.0
2020-09-28 10:50:00,63.82,63.84,63.75,63.83,42594.0,56.3566,56.3742,56.2947,56.3654,42594.0
2020-09-28 10:55:00,63.83,63.92,63.82,63.92,125206.0,56.3654,56.4449,56.3566,56.4449,125206.0
2020-09-28 11:00:00,63.93,64.01,63.89,63.89,50551.0,56.4537,56.5243,56.4184,56.4184,50551.0
2020-09-28 11:05:00,63.89,63.91,63.88,63.91,46550.0,56.4184,56.436,56.4095,56.436,46550.0
2020-09-28 11:10:00,63.91,63.93,63.87,63.89,24995.0,56.436,56.4537,56.4007,56.4184,24995.0
2020-09-28 11:15:00,63.88,63.9,63.81,63.88,21148.0,56.4095,56.4272,56.3477,56.4095,21148.0
2020-09-28 11:20:00,63.88,63.91,63.84,63.9,34566.0,56.4095,56.436,56.3742,56.4272,34566.0
2020-09-28 11:25:00,63.9,63.93,63.82,63.87,63989.0,56.4272,56.4537,56.3566,56.4007,63989.0
2020-09-28 11:30:00,63.87,63.92,63.84,63.89,35602.0,56.4007,56.4449,56.3742,56.4184,35602.0
2020-09-28 11:35:00,63.89,63.99,63.89,63.98,30493.0,56.4184,56.5067,56.4184,56.4978,30493.0
2020-09-28 11:40:00,63.97,64.02,63.96,64.02,72021.0,56.489,56.5332,56.4802,56.5332,72021.0
2020-09-28 11:45:00,64.02,64.04,63.96,64.0,73945.0,56.5332,56.5508,56.4802,56.5155,73945.0
2020-09-28 11:50:00,64.0,64.0,63.95,63.98,27283.0,56.5155,56.5155,56.4714,56.4978,27283.0
2020-09-28 11:55:00,63.98,63.99,63.93,63.97,29177.0,56.4978,56.5067,56.4537,56.489,29177.0
2020-09-28 12:00:00,63.98,63.98,63.91,63.94,49537.0,56.4978,56.4978,56.436,56.4625,49537.0
2020-09-28 12:05:00,63.94,63.94,63.91,63.93,23773.0,56.4625,56.4625,56.436,56.4537,23773.0
2020-09-28 12:10:00,63.92,63.94,63.89,63.94,34662.0,56.4449,56.4625,56.4184,56.4625,34662.0
2020-09-28 12:15:00,63.93,63.94,63.82,63.84,36283.0,56.4537,56.4625,56.3566,56.3742,36283.0
2020-09-28 12:20:00,63.84,63.88,63.83,63.86,74167.0,56.3742,56.4095,56.3654,56.3919,74167.0
2020-09-28 12:25:00,63.85,63.86,63.82,63.85,51207.0,56.383,56.3919,56.3566,56.383,51207.0
2020-09-28 12:30:00,63.85,63.89,63.81,63.89,45238.0,56.383,56.4184,56.3477,56.4184,45238.0
2020-09-28 12:35:00,63.89,63.91,63.87,63.91,37389.0,56.4184,56.436,56.4007,56.436,37389.0
2020-09-28 12:40:00,63.91,63.94,63.91,63.94,33667.0,56.436,56.4625,56.436,56.4625,33667.0
2020-09-28 12:45:00,63.94,63.96,63.92,63.94,24508.0,56.4625,56.4802,56.4449,56.4625,24508.0
2020-09-28 12:50:00,63.94,63.98,63.94,63.98,22293.0,56.4625,56.4978,56.4625,56.4978,22293.0
2020-09-28 12:55:00,63.96,63.98,63.94,63.97,35268.0,56.4802,56.4978,56.4625,56.489,35268.0
2020-09-28 13:00:00,63.97,64.0,63.96,63.97,32791.0,56.489,56.5155,56.4802,56.489,32791.0
2020-09-28 13:05:00,63.97,63.99,63.92,63.92,25107.0,56.489,56.5067,56.4449,56.4449,25107.0
2020-09-28 13:10:00,63.93,63.95,63.91,63.95,28244.0,56.4537,56.4714,56.436,56.4714,28244.0
2020-09-28 13:15:00,63.95,63.98,63.95,63.97,54553.0,56.4714,56.4978,56.4714,56.489,54553.0
2020-09-28 13:20:00,63.97,64.01,63.97,64.01,24320.0,56.489,56.5243,56.489,56.5243,24320.0
2020-09-28 13:25:00,64.01,64.02,63.96,63.97,33413.0,56.5243,56.5332,56.4802,56.489,33413.0
2020-09-28 13:30:00,63.98,64.06,63.98,64.06,48522.0,56.4978,56.5685,56.4978,56.5685,48522.0
2020-09-28 13:35:00,64.05,64.09,64.05,64.08,68266.0,56.5597,56.595,56.5597,56.5862,68266.0
2020-09-28 13:40:00,64.08,64.11,64.07,64.1,27976.0,56.5862,56.6126,56.5773,56.6038,27976.0
2020-09-28 13:45:00,64.1,64.1,64.04,64.05,71518.0,56.6038,56.6038,56.5508,56.5597,71518.0
2020-09-28 13:50:00,64.06,64.08,64.03,64.04,25524.0,56.5685,56.5862,56.542,56.5508,25524.0
2020-09-28 13:55:00,64.04,64.07,64.02,64.05,39213.0,56.5508,56.5773,56.5332,56.5597,39213.0
2020-09-28 14:00:00,64.05,64.06,63.98,63.98,56451.0,56.5597,56.5685,56.4978,56.4978,56451.0
2020-09-28 14:05:00,63.98,63.99,63.96,63.97,40559.0,56.4978,56.5067,56.4802,56.489,40559.0
2020-09-28 14:10:00,63.97,64.04,63.96,64.02,50878.0,56.489,56.5508,56.4802,56.5332,50878.0
2020-09-28 14:15:00,64.02,64.05,64.02,64.05,45498.0,56.5332,56.5597,56.5332,56.5597,45498.0
2020-09-28 14:20:00,64.04,64.04,64.01,64.01,90946.0,56.5508,56.5508,56.5243,56.5243,90946.0
2020-09-28 14:25:00,64.01,64.04,64.0,64.0,48108.0,56.5243,56.5508,56.5155,56.5155,48108.0
2020-09-28 14:30:00,64.01,64.04,64.0,64.01,46317.0,56.5243,56.5508,56.5155,56.5243,46317.0
2020-09-28 14:35:00,64.01,64.04,63.99,64.03,62458.0,56.5243,56.5508,56.5067,56.542,62458.0
2020-09-28 14:40:00,64.04,64.06,64.02,64.05,45520.0,56.5508,56.5685,56.5332,56.5597,45520.0
2020-09-28 14:45:00,64.04,64.05,63.97,63.98,43785.0,56.5508,56.5597,56.489,56.4978,43785.0
2020-09-28 14:50:00,63.99,64.0,63.95,63.96,28246.0,56.5067,56.5155,56.4714,56.4802,28246.0
2020-09-28 14:55:00,63.96,63.98,63.95,63.97,35714.0,56.4802,56.4978,56.4714,56.489,35714.0
2020-09-28 15:00:00,63.96,63.96,63.85,63.89,68083.0,56.4802,56.4802,56.383,56.4184,68083.0
2020-09-28 15:05:00,63.89,63.91,63.82,63.82,48686.0,56.4184,56.436,56.3566,56.3566,48686.0
2020-09-28 15:10:00,63.83,63.86,63.81,63.85,86442.0,56.3654,56.3919,56.3477,56.383,86442.0
2020-09-28 15:15:00,63.86,63.91,63.82,63.83,194800.0,56.3919,56.436,56.3566,56.3654,194800.0
2020-09-28 15:20:00,63.84,63.86,63.8,63.81,42658.0,56.3742,56.3919,56.3389,56.3477,42658.0
2020-09-28 15:25:00,63.82,63.88,63.82,63.86,53548.0,56.3566,56.4095,56.3566,56.3919,53548.0
2020-09-28 15:30:00,63.86,63.86,63.7,63.72,135309.0,56.3919,56.3919,56.2506,56.2683,135309.0
2020-09-28 15:35:00,63.73,63.75,63.69,63.73,105341.0,56.2771,56.2947,56.2418,56.2771,105341.0
2020-09-28 15:40:00,63.73,63.82,63.73,63.82,102004.0,56.2771,56.3566,56.2771,56.3566,102004.0
2020-09-28 15:45:00,63.82,63.82,63.71,63.72,166125.0,56.3566,56.3566,56.2594,56.2683,166125.0
2020-09-28 15:50:00,63.71,63.75,63.68,63.71,168381.0,56.2594,56.2947,56.2329,56.2594,168381.0
2020-09-28 15:55:00,63.71,63.77,63.65,63.77,469026.0,56.2594,56.3124,56.2064,56.3124,469026.0
2020-09-29 09:30:00,63.78,63.82,63.62,63.69,200683.0,56.3212,56.3566,56.1799,56.2418,200683.0
2020-09-29 09:35:00,63.69,63.69,63.57,63.64,105361.0,56.2418,56.2418,56.1358,56.1976,105361.0
2020-09-29 09:40:00,63.64,63.7,63.55,63.7,85410.0,56.1976,56.2506,56.1181,56.2506,85410.0
2020-09-29 09:45:00,63.69,63.87,63.68,63.82,52517.0,56.2418,56.4007,56.2329,56.3566,52517.0
2020-09-29 09:50:00,63.82,63.82,63.67,63.67,52523.0,56.3566,56.3566,56.2241,56.2241,52523.0
2020-09-29 09:55:00,63.66,63.75,63.66,63.75,53048.0,56.2153,56.2947,56.2153,56.2947,53048.0
2020-09-29 10:00:00,63.76,63.78,63.69,63.76,75577.0,56.3036,56.3212,56.2418,56.3036,75577.0
2020-09-29 10:05:00,63.76,63.77,63.64,63.65,67051.0,56.3036,56.3124,56.1976,56.2064,67051.0
2020-09-29 10:10:00,63.66,63.75,63.66,63.73,199550.0,56.2153,56.2947,56.2153,56.2771,199550.0
2020-09-29 10:15:00,63.73,63.79,63.72,63.73,33229.0,56.2771,56.3301,56.2683,56.2771,33229.0
2020-09-29 10:20:00,63.73,63.85,63.72,63.85,72173.0,56.2771,56.383,56.2683,56.383,72173.0
2020-09-29 10:25:00,63.85,63.89,63.82,63.87,42630.0,56.383,56.4184,56.3566,56.4007,42630.0
2020-09-29 10:30:00,63.88,63.93,63.85,63.87,208689.0,56.4095,56.4537,56.383,56.4007,208689.0
2020-09-29 10:35:00,63.87,63.87,63.72,63.72,71512.0,56.4007,56.4007,56.2683,56.2683,71512.0
2020-09-29 10:40:00,63.73,63.73,63.64,63.65,95415.0,56.2771,56.2771,56.1976,56.2064,95415.0
2020-09-29 10:45:00,63.64,63.64,63.51,63.55,71798.0,56.1976,56.1976,56.0828,56.1181,71798.0
2020-09-29 10:50:00,63.56,63.6,63.49,63.53,45678.0,56.127,56.1623,56.0651,56.1005,45678.0
2020-09-29 10:55:00,63.54,63.56,63.52,63.53,27856.0,56.1093,56.127,56.0916,56.1005,27856.0
2020-09-29 11:00:00,63.52,63.54,63.44,63.44,52156.0,56.0916,56.1093,56.021,56.021,52156.0
2020-09-29 11:05:00,63.44,63.48,63.42,63.44,175505.0,56.021,56.0563,56.0033,56.021,175505.0
2020-09-29 11:10:00,63.44,63.5,63.4,63.4,86089.0,56.021,56.074,55.9857,55.9857,86089.0
2020-09-29 11:15:00,63.4,63.43,63.38,63.38,72084.0,55.9857,56.0122,55.968,55.968,72084.0
2020-09-29 11:20:00,63.38,63.48,63.37,63.44,51137.0,55.968,56.0563,55.9592,56.021,51137.0
2020-09-29 11:25:00,63.44,63.46,63.41,63.42,52354.0,56.021,56.0387,55.9945,56.0033,52354.0
2020-09-29 11:30:00,63.42,63.48,63.41,63.47,38525.0,56.0033,56.0563,55.9945,56.0475,38525.0
2020-09-29 11:35:00,63.47,63.51,63.44,63.48,50654.0,56.0475,56.0828,56.021,56.0563,50654.0
2020-09-29 11:40:00,63.48,63.49,63.34,63.35,81343.0,56.0563,56.0651,55.9327,55.9415,81343.0
2020-09-29 11:45:00,63.35,63.36,63.27,63.29,99786.0,55.9415,55.9504,55.8709,55.8885,99786.0
2020-09-29 11:50:00,63.3,63.31,63.25,63.28,35943.0,55.8974,55.9062,55.8532,55.8797,35943.0
2020-09-29 11:55:00,63.27,63.33,63.27,63.3,22771.0,55.8709,55.9239,55.8709,55.8974,22771.0
2020-09-29 12:00:00,63.3,63.32,63.25,63.25,96495.0,55.8974,55.915,55.8532,55.8532,96495.0
2020-09-29 12:05:00,63.25,63.28,63.23,63.27,35926.0,55.8532,55.8797,55.8356,55.8709,35926.0
2020-09-29 12:10:00,63.27,63.34,63.26,63.32,63673.0,55.8709,55.9327,55.862,55.915,63673.0
2020-09-29 12:15:00,63.31,63.33,63.28,63.29,45004.0,55.9062,55.9239,55.8797,55.8885,45004.0
2020-09-29 12:20:00,63.3,63.3,63.21,63.22,52929.0,55.8974,55.8974,55.8179,55.8267,52929.0
2020-09-29 12:25:00,63.22,63.3,63.22,63.28,39120.0,55.8267,55.8974,55.8267,55.8797,39120.0
2020-09-29 12:30:00,63.28,63.3,63.26,63.28,28627.0,55.8797,55.8974,55.862,55.8797,28627.0
2020-09-29 12:35:00,63.29,63.35,63.29,63.31,19145.0,55.8885,55.9415,55.8885,55.9062,19145.0
2020-09-29 12:40:00,63.31,63.36,63.31,63.34,30480.0,55.9062,55.9504,55.9062,55.9327,30480.0
2020-09-29 12:45:00,63.34,63.36,63.32,63.34,37246.0,55.9327,55.9504,55.915,55.9327,37246.0
2020-09-29 12:50:00,63.34,63.36,63.32,63.34,43477.0,55.9327,55.9504,55.915,55.9327,43477.0
2020-09-29 12:55:00,63.34,63.38,63.33,63.38,33979.0,55.9327,55.968,55.9239,55.968,33979.0
2020-09-29 13:00:00,63.38,63.41,63.35,63.37,74601.0,55.968,55.9945,55.9415,55.9592,74601.0
2020-09-29 13:05:00,63.37,63.37,63.27,63.3,50595.0,55.9592,55.9592,55.8709,55.8974,50595.0
2020-09-29 13:10:00,63.31,63.34,63.29,63.31,28661.0,55.9062,55.9327,55.8885,55.9062,28661.0
2020-09-29 13:15:00,63.31,63.38,63.28,63.37,30457.0,55.9062,55.968,55.8797,55.9592,30457.0
2020-09-29 13:20:00,63.37,63.41,63.36,63.4,23644.0,55.9592,55.9945,55.9504,55.9857,23644.0
2020-09-29 13:25:00,63.4,63.44,63.38,63.44,33429.0,55.9857,56.021,55.968,56.021,33429.0
2020-09-29 13:30:00,63.43,63.47,63.42,63.44,58754.0,56.0122,56.0475,56.0033,56.021,58754.0
2020-09-29 13:35:00,63.45,63.48,63.44,63.47,24967.0,56.0298,56.0563,56.021,56.0475,24967.0
2020-09-29 13:40:00,63.47,63.51,63.46,63.5,51383.0,56.0475,56.0828,56.0387,56.074,51383.0
2020-09-29 13:45:00,63.5,63.53,63.5,63.53,15573.0,56.074,56.1005,56.074,56.1005,15573.0
2020-09-29 13:50:00,63.53,63.65,63.51,63.64,93408.0,56.1005,56.2064,56.0828,56.1976,93408.0
2020-09-29 13:55:00,63.64,63.65,63.58,63.59,36933.0,56.1976,56.2064,56.1446,56.1535,36933.0
2020-09-29 14:00:00,63.59,63.61,63.54,63.56,98654.0,56.1535,56.1711,56.1093,56.127,98654.0
2020-09-29 14:05:00,63.56,63.57,63.52,63.53,36860.0,56.127,56.1358,56.0916,56.1005,36860.0
2020-09-29 14:10:00,63.54,63.56,63.52,63.55,26365.0,56.1093,56.127,56.0916,56.1181,26365.0
2020-09-29 14:15:00,63.55,63.61,63.51,63.61,54415.0,56.1181,56.1711,56.0828,56.1711,54415.0
2020-09-29 14:20:00,63.6,63.6,63.57,63.58,32061.0,56.1623,56.1623,56.1358,56.1446,32061.0
2020-09-29 14:25:00,63.58,63.64,63.57,63.63,46932.0,56.1446,56.1976,56.1358,56.1888,46932.0
2020-09-29 14:30:00,63.63,63.67,63.61,63.65,35465.0,56.1888,56.2241,56.1711,56.2064,35465.0
2020-09-29 14:35:00,63.64,63.64,63.59,63.62,117063.0,56.1976,56.1976,56.1535,56.1799,117063.0
2020-09-29 14:40:00,63.61,63.65,63.6,63.64,26596.0,56.1711,56.2064,56.1623,56.1976,26596.0
2020-09-29 14:45:00,63.63,63.63,63.6,63.6,58745.0,56.1888,56.1888,56.1623,56.1623,58745.0
2020-09-29 14:50:00,63.59,63.62,63.56,63.58,50357.0,56.1535,56.1799,56.127,56.1446,50357.0
2020-09-29 14:55:00,63.58,63.62,63.58,63.6,45307.0,56.1446,56.1799,56.1446,56.1623,45307.0
2020-09-29 15:00:00,63.6,63.62,63.57,63.59,53464.0,56.1623,56.1799,56.1358,56.1535,53464.0
2020-09-29 15:05:00,63.59,63.61,63.56,63.59,40706.0,56.1535,56.1711,56.127,56.1535,40706.0
2020-09-29 15:10:00,63.59,63.62,63.58,63.62,63515.0,56.1535,56.1799,56.1446,56.1799,63515.0
2020-09-29 15:15:00,63.61,63.68,63.59,63.67,68418.0,56.1711,56.2329,56.1535,56.2241,68418.0
2020-09-29 15:20:00,63.67,63.67,63.58,63.61,58926.0,56.2241,56.2241,56.1446,56.1711,58926.0
2020-09-29 15:25:00,63.61,63.63,63.58,63.61,36113.0,56.1711,56.1888,56.1446,56.1711,36113.0
2020-09-29 15:30:00,63.6,63.65,63.59,63.63,73555.0,56.1623,56.2064,56.1535,56.1888,73555.0
2020-09-29 15:35:00,63.63,63.64,63.56,63.58,69712.0,56.1888,56.1976,56.127,56.1446,69712.0
2020-09-29 15:40:00,63.58,63.58,63.53,63.53,86175.0,56.1446,56.1446,56.1005,56.1005,86175.0
2020-09-29 15:45:00,63.53,63.56,63.5,63.52,749238.0,56.1005,56.127,56.074,56.0916,749238.0
2020-09-29 15:50:00,63.52,63.54,63.46,63.46,215855.0,56.0916,56.1093,56.0387,56.0387,215855.0
2020-09-29 15:55:00,63.46,63.46,63.33,63.35,1520716.0,56.0387,56.0387,55.9239,55.9415,1520716.0
2020-09-30 09:30:00,63.59,63.79,63.56,63.73,273793.0,56.1535,56.3301,56.127,56.2771,273793.0
2020-09-30 09:35:00,63.71,63.72,63.62,63.69,231403.0,56.2594,56.2683,56.1799,56.2418,231403.0
2020-09-30 09:40:00,63.69,63.7,63.59,63.7,41712.0,56.2418,56.2506,56.1535,56.2506,41712.0
2020-09-30 09:45:00,63.69,63.8,63.69,63.72,81981.0,56.2418,56.3389,56.2418,56.2683,81981.0
2020-09-30 09:50:00,63.72,63.74,63.67,63.73,56982.0,56.2683,56.2859,56.2241,56.2771,56982.0
2020-09-30 09:55:00,63.73,63.83,63.73,63.8,72698.0,56.2771,56.3654,56.2771,56.3389,72698.0
2020-09-30 10:00:00,63.8,63.98,63.77,63.98,205243.0,56.3389,56.4978,56.3124,56.4978,205243.0
2020-09-30 10:05:00,63.98,64.04,63.9,63.92,81509.0,56.4978,56.5508,56.4272,56.4449,81509.0
2020-09-30 10:10:00,63.92,63.95,63.84,63.92,55229.0,56.4449,56.4714,56.3742,56.4449,55229.0
2020-09-30 10:15:00,63.92,64.01,63.91,63.99,42217.0,56.4449,56.5243,56.436,56.5067,42217.0
2020-09-30 10:20:00,63.98,64.02,63.91,63.93,49296.0,56.4978,56.5332,56.436,56.4537,49296.0
2020-09-30 10:25:00,63.92,63.93,63.81,63.84,89955.0,56.4449,56.4537,56.3477,56.3742,89955.0
2020-09-30 10:30:00,63.85,63.88,63.79,63.8,71316.0,56.383,56.4095,56.3301,56.3389,71316.0
2020-09-30 10:35:00,63.8,63.84,63.77,63.83,65723.0,56.3389,56.3742,56.3124,56.3654,65723.0
2020-09-30 10:40:00,63.83,63.92,63.8,63.83,121284.0,56.3654,56.4449,56.3389,56.3654,121284.0
2020-09-30 10:45:00,63.84,63.96,63.83,63.92,95013.0,56.3742,56.4802,56.3654,56.4449,95013.0
2020-09-30 10:50:00,63.93,63.96,63.89,63.92,38231.0,56.4537,56.4802,56.4184,56.4449,38231.0
2020-09-30 10:55:00,63.92,63.93,63.88,63.88,23797.0,56.4449,56.4537,56.4095,56.4095,23797.0
2020-09-30 11:00:00,63.88,63.89,63.81,63.82,48585.0,56.4095,56.4184,56.3477,56.3566,48585.0
2020-09-30 11:05:00,63.83,63.92,63.83,63.91,48209.0,56.3654,56.4449,56.3654,56.436,48209.0
2020-09-30 11:10:00,63.92,63.97,63.91,63.97,18320.0,56.4449,56.489,56.436,56.489,18320.0
2020-09-30 11:15:00,63.98,64.04,63.97,64.03,53534.0,56.4978,56.5508,56.489,56.542,53534.0
2020-09-30 11:20:00,64.04,64.12,64.03,64.1,36275.0,56.5508,56.6215,56.542,56.6038,36275.0
2020-09-30 11:25:00,64.11,64.19,64.11,64.13,70483.0,56.6126,56.6833,56.6126,56.6303,70483.0
2020-09-30 11:30:00,64.12,64.16,64.03,64.04,36789.0,56.6215,56.6568,56.542,56.5508,36789.0
2020-09-30 11:35:00,64.04,64.07,63.99,64.02,40994.0,56.5508,56.5773,56.5067,56.5332,40994.0
2020-09-30 11:40:00,64.02,64.04,63.98,64.03,37589.0,56.5332,56.5508,56.4978,56.542,37589.0
2020-09-30 11:45:00,64.03,64.07,64.03,64.06,52475.0,56.542,56.5773,56.542,56.5685,52475.0
2020-09-30 11:50:00,64.07,64.1,64.05,64.09,28167.0,56.5773,56.6038,56.5597,56.595,28167.0
2020-09-30 11:55:00,64.1,64.15,64.1,64.14,29372.0,56.6038,56.648,56.6038,56.6391,29372.0
2020-09-30 12:00:00,64.14,64.15,64.11,64.14,74772.0,56.6391,56.648,56.6126,56.6391,74772.0
2020-09-30 12:05:00,64.13,64.15,64.12,64.14,48575.0,56.6303,56.648,56.6215,56.6391,48575.0
2020-09-30 12:10:00,64.14,64.16,64.1,64.13,55463.0,56.6391,56.6568,56.6038,56.6303,55463.0
2020-09-30 12:15:00,64.13,64.14,64.11,64.11,24614.0,56.6303,56.6391,56.6126,56.6126,24614.0
2020-09-30 12:20:00,64.12,64.24,64.11,64.22,38453.0,56.6215,56.7274,56.6126,56.7098,38453.0
2020-09-30 12:25:00,64.23,64.23,64.19,64.22,66901.0,56.7186,56.7186,56.6833,56.7098,66901.0
2020-09-30 12:30:00,64.22,64.24,64.19,64.23,49528.0,56.7098,56.7274,56.6833,56.7186,49528.0
2020-09-30 12:35:00,64.22,64.23,64.19,64.22,38578.0,56.7098,56.7186,56.6833,56.7098,38578.0
2020-09-30 12:40:00,64.23,64.23,64.18,64.22,46993.0,56.7186,56.7186,56.6745,56.7098,46993.0
2020-09-30 12:45:00,64.22,64.22,64.17,64.21,30627.0,56.7098,56.7098,56.6656,56.7009,30627.0
2020-09-30 12:50:00,64.21,64.22,64.17,64.19,63906.0,56.7009,56.7098,56.6656,56.6833,63906.0
2020-09-30 12:55:00,64.19,64.26,64.18,64.25,67800.0,56.6833,56.7451,56.6745,56.7363,67800.0
2020-09-30 13:00:00,64.25,64.27,64.16,64.17,59067.0,56.7363,56.7539,56.6568,56.6656,59067.0
2020-09-30 13:05:00,64.17,64.2,64.14,64.17,86766.0,56.6656,56.6921,56.6391,56.6656,86766.0
2020-09-30 13:10:00,64.18,64.21,64.17,64.2,35250.0,56.6745,56.7009,56.6656,56.6921,35250.0
2020-09-30 13:15:00,64.2,64.26,64.2,64.25,33055.0,56.6921,56.7451,56.6921,56.7363,33055.0
2020-09-30 13:20:00,64.25,64.26,64.23,64.26,32808.0,56.7363,56.7451,56.7186,56.7451,32808.0
2020-09-30 13:25:00,64.26,64.3,64.25,64.26,53975.0,56.7451,56.7804,56.7363,56.7451,53975.0
2020-09-30 13:30:00,64.26,64.37,64.25,64.37,111606.0,56.7451,56.8422,56.7363,56.8422,111606.0
2020-09-30 13:35:00,64.36,64.39,64.34,64.39,39463.0,56.8334,56.8599,56.8157,56.8599,39463.0
2020-09-30 13:40:00,64.39,64.41,64.37,64.39,32487.0,56.8599,56.8776,56.8422,56.8599,32487.0
2020-09-30 13:45:00,64.39,64.42,64.36,64.42,137456.0,56.8599,56.8864,56.8334,56.8864,137456.0
2020-09-30 13:50:00,64.42,64.45,64.41,64.44,54231.0,56.8864,56.9129,56.8776,56.904,54231.0
2020-09-30 13:55:00,64.44,64.44,64.4,64.41,162667.0,56.904,56.904,56.8687,56.8776,162667.0
2020-09-30 14:00:00,64.41,64.43,64.37,64.42,41115.0,56.8776,56.8952,56.8422,56.8864,41115.0
2020-09-30 14:05:00,64.42,64.46,64.41,64.46,38255.0,56.8864,56.9217,56.8776,56.9217,38255.0
2020-09-30 14:10:00,64.46,64.47,64.44,64.45,58420.0,56.9217,56.9305,56.904,56.9129,58420.0
2020-09-30 14:15:00,64.46,64.48,64.42,64.42,29745.0,56.9217,56.9394,56.8864,56.8864,29745.0
2020-09-30 14:20:00,64.42,64.5,64.11,64.2,294506.0,56.8864,56.957,56.6126,56.6921,294506.0
2020-09-30 14:25:00,64.2,64.28,64.04,64.22,112395.0,56.6921,56.7628,56.5508,56.7098,112395.0
2020-09-30 14:30:00,64.22,64.23,64.12,64.16,114633.0,56.7098,56.7186,56.6215,56.6568,114633.0
2020-09-30 14:35:00,64.17,64.2,64.08,64.09,36173.0,56.6656,56.6921,56.5862,56.595,36173.0
2020-09-30 14:40:00,64.1,64.14,64.04,64.1,52428.0,56.6038,56.6391,56.5508,56.6038,52428.0
2020-09-30 14:45:00,64.1,64.1,63.91,63.94,141246.0,56.6038,56.6038,56.436,56.4625,141246.0
2020-09-30 14:50:00,63.94,64.01,63.93,63.97,73189.0,56.4625,56.5243,56.4537,56.489,73189.0
2020-09-30 14:55:00,63.96,64.18,63.93,64.16,67974.0,56.4802,56.6745,56.4537,56.6568,67974.0
2020-09-30 15:00:00,64.15,64.21,64.05,64.06,84697.0,56.648,56.7009,56.5597,56.5685,84697.0
2020-09-30 15:05:00,64.06,64.17,64.06,64.14,62325.0,56.5685,56.6656,56.5685,56.6391,62325.0
2020-09-30 15:10:00,64.14,64.17,63.91,63.95,270358.0,56.6391,56.6656,56.436,56.4714,270358.0
2020-09-30 15:15:00,63.95,63.97,63.81,63.86,320451.0,56.4714,56.489,56.3477,56.3919,320451.0
2020-09-30 15:20:00,63.87,63.89,63.73,63.85,155594.0,56.4007,56.4184,56.2771,56.383,155594.0
2020-09-30 15:25:00,63.85,63.96,63.81,63.92,120968.0,56.383,56.4802,56.3477,56.4449,120968.0
2020-09-30 15:30:00,63.91,63.94,63.85,63.91,159894.0,56.436,56.4625,56.383,56.436,159894.0
2020-09-30 15:35:00,63.92,63.98,63.87,63.94,157446.0,56.4449,56.4978,56.4007,56.4625,157446.0
2020-09-30 15:40:00,63.95,64.01,63.9,63.99,229219.0,56.4714,56.5243,56.4272,56.5067,229219.0
2020-09-30 15:45:00,63.98,64.19,63.95,64.18,156707.0,56.4978,56.6833,56.4714,56.6745,156707.0
2020-09-30 15:50:00,64.18,64.29,64.16,64.23,302004.0,56.6745,56.7716,56.6568,56.7186,302004.0
2020-09-30 15:55:00,64.22,64.33,64.1,64.1,460571.0,56.7098,56.8069,56.6038,56.6038,460571.0
2020-10-01 09:30:00,64.47,64.47,64.0,64.02,258319.0,56.9305,56.9305,56.5155,56.5332,258319.0
2020-10-01 09:35:00,64.02,64.16,63.93,64.12,601809.0,56.5332,56.6568,56.4537,56.6215,601809.0
2020-10-01 09:40:00,64.12,64.26,64.03,64.16,608662.0,56.6215,56.7451,56.542,56.6568,608662.0
2020-10-01 09:45:00,64.15,64.23,64.1,64.2,394091.0,56.648,56.7186,56.6038,56.6921,394091.0
2020-10-01 09:50:00,64.21,64.29,64.13,64.13,335149.0,56.7009,56.7716,56.6303,56.6303,335149.0
2020-10-01 09:55:00,64.13,64.18,64.01,64.01,100944.0,56.6303,56.6745,56.5243,56.5243,100944.0
2020-10-01 10:00:00,64.01,64.15,63.95,64.02,185613.0,56.5243,56.648,56.4714,56.5332,185613.0
2020-10-01 10:05:00,64.01,64.03,63.94,64.0,74492.0,56.5243,56.542,56.4625,56.5155,74492.0
2020-10-01 10:10:00,64.0,64.04,63.91,64.0,77834.0,56.5155,56.5508,56.436,56.5155,77834.0
2020-10-01 10:15:00,64.01,64.03,63.91,64.0,173437.0,56.5243,56.542,56.436,56.5155,173437.0
2020-10-01 10:20:00,64.0,64.06,63.98,64.05,214457.0,56.5155,56.5685,56.4978,56.5597,214457.0
2020-10-01 10:25:00,64.05,64.05,63.93,64.03,50030.0,56.5597,56.5597,56.4537,56.542,50030.0
2020-10-01 10:30:00,64.03,64.27,64.01,64.26,64934.0,56.542,56.7539,56.5243,56.7451,64934.0
2020-10-01 10:35:00,64.27,64.28,64.2,64.24,52037.0,56.7539,56.7628,56.6921,56.7274,52037.0
2020-10-01 10:40:00,64.24,64.29,64.22,64.27,44195.0,56.7274,56.7716,56.7098,56.7539,44195.0
2020-10-01 10:45:00,64.28,64.32,64.19,64.23,70262.0,56.7628,56.7981,56.6833,56.7186,70262.0
2020-10-01 10:50:00,64.23,64.27,64.14,64.15,124313.0,56.7186,56.7539,56.6391,56.648,124313.0
2020-10-01 10:55:00,64.14,64.22,64.08,64.22,78799.0,56.6391,56.7098,56.5862,56.7098,78799.0
2020-10-01 11:00:00,64.22,64.26,64.12,64.23,76417.0,56.7098,56.7451,56.6215,56.7186,76417.0
2020-10-01 11:05:00,64.21,64.3,64.19,64.24,66180.0,56.7009,56.7804,56.6833,56.7274,66180.0
2020-10-01 11:10:00,64.23,64.34,64.17,64.34,89973.0,56.7186,56.8157,56.6656,56.8157,89973.0
2020-10-01 11:15:00,64.34,64.37,64.28,64.3,69044.0,56.8157,56.8422,56.7628,56.7804,69044.0
2020-10-01 11:20:00,64.31,64.44,64.3,64.43,76982.0,56.7893,56.904,56.7804,56.8952,76982.0
2020-10-01 11:25:00,64.42,64.43,64.37,64.38,36464.0,56.8864,56.8952,56.8422,56.8511,36464.0
2020-10-01 11:30:00,64.38,64.42,64.35,64.41,61806.0,56.8511,56.8864,56.8246,56.8776,61806.0
2020-10-01 11:35:00,64.41,64.45,64.36,64.36,105685.0,56.8776,56.9129,56.8334,56.8334,105685.0
2020-10-01 11:40:00,64.37,64.43,64.36,64.42,88585.0,56.8422,56.8952,56.8334,56.8864,88585.0
2020-10-01 11:45:00,64.43,64.44,64.39,64.42,27319.0,56.8952,56.904,56.8599,56.8864,27319.0
2020-10-01 11:50:00,64.42,64.46,64.4,64.46,96893.0,56.8864,56.9217,56.8687,56.9217,96893.0
2020-10-01 11:55:00,64.46,64.47,64.43,64.45,41983.0,56.9217,56.9305,56.8952,56.9129,41983.0
2020-10-01 12:00:00,64.44,64.45,64.36,64.42,96376.0,56.904,56.9129,56.8334,56.8864,96376.0
2020-10-01 12:05:00,64.42,64.47,64.4,64.41,67582.0,56.8864,56.9305,56.8687,56.8776,67582.0
2020-10-01 12:10:00,64.42,64.43,64.38,64.38,54570.0,56.8864,56.8952,56.8511,56.8511,54570.0
2020-10-01 12:15:00,64.38,64.48,64.35,64.46,144053.0,56.8511,56.9394,56.8246,56.9217,144053.0
2020-10-01 12:20:00,64.47,64.59,64.46,64.57,103102.0,56.9305,57.0365,56.9217,57.0188,103102.0
2020-10-01 12:25:00,64.57,64.59,64.53,64.56,55688.0,57.0188,57.0365,56.9835,57.01,55688.0
2020-10-01 12:30:00,64.55,64.56,64.49,64.5,34247.0,57.0012,57.01,56.9482,56.957,34247.0
2020-10-01 12:35:00,64.5,64.54,64.47,64.54,33940.0,56.957,56.9924,56.9305,56.9924,33940.0
2020-10-01 12:40:00,64.54,64.6,64.54,64.58,19571.0,56.9924,57.0453,56.9924,57.0277,19571.0
2020-10-01 12:45:00,64.59,64.6,64.54,64.55,37475.0,57.0365,57.0453,56.9924,57.0012,37475.0
2020-10-01 12:50:00,64.55,64.57,64.53,64.55,32422.0,57.0012,57.0188,56.9835,57.0012,32422.0
2020-10-01 12:55:00,64.55,64.56,64.48,64.51,42126.0,57.0012,57.01,56.9394,56.9659,42126.0
2020-10-01 13:00:00,64.52,64.54,64.49,64.53,17586.0,56.9747,56.9924,56.9482,56.9835,17586.0
2020-10-01 13:05:00,64.52,64.6,64.52,64.59,23586.0,56.9747,57.0453,56.9747,57.0365,23586.0
2020-10-01 13:10:00,64.59,64.61,64.52,64.52,35104.0,57.0365,57.0542,56.9747,56.9747,35104.0
2020-10-01 13:15:00,64.53,64.56,64.51,64.53,38400.0,56.9835,57.01,56.9659,56.9835,38400.0
2020-10-01 13:20:00,64.52,64.56,64.49,64.49,34949.0,56.9747,57.01,56.9482,56.9482,34949.0
2020-10-01 13:25:00,64.49,64.51,64.37,64.4,54704.0,56.9482,56.9659,56.8422,56.8687,54704.0
2020-10-01 13:30:00,64.42,64.42,64.36,64.4,35449.0,56.8864,56.8864,56.8334,56.8687,35449.0
2020-10-01 13:35:00,64.39,64.43,64.39,64.42,35472.0,56.8599,56.8952,56.8599,56.8864,35472.0
2020-10-01 13:40:00,64.41,64.41,64.34,64.36,22972.0,56.8776,56.8776,56.8157,56.8334,22972.0
2020-10-01 13:45:00,64.37,64.38,64.31,64.32,42913.0,56.8422,56.8511,56.7893,56.7981,42913.0
2020-10-01 13:50:00,64.33,64.37,64.3,64.34,47097.0,56.8069,56.8422,56.7804,56.8157,47097.0
2020-10-01 13:55:00,64.34,64.38,64.2,64.26,199340.0,56.8157,56.8511,56.6921,56.7451,199340.0
2020-10-01 14:00:00,64.25,64.35,64.09,64.22,346024.0,56.7363,56.8246,56.595,56.7098,346024.0
2020-10-01 14:05:00,64.22,64.24,64.09,64.12,155099.0,56.7098,56.7274,56.595,56.6215,155099.0
2020-10-01 14:10:00,64.12,64.21,64.1,64.19,146003.0,56.6215,56.7009,56.6038,56.6833,146003.0
2020-10-01 14:15:00,64.19,64.26,64.15,64.24,86938.0,56.6833,56.7451,56.648,56.7274,86938.0
2020-10-01 14:20:00,64.24,64.26,64.19,64.23,36634.0,56.7274,56.7451,56.6833,56.7186,36634.0
2020-10-01 14:25:00,64.23,64.3,64.2,64.3,38510.0,56.7186,56.7804,56.6921,56.7804,38510.0
2020-10-01 14:30:00,64.3,64.34,64.29,64.32,30465.0,56.7804,56.8157,56.7716,56.7981,30465.0
2020-10-01 14:35:00,64.32,64.36,64.3,64.33,35048.0,56.7981,56.8334,56.7804,56.8069,35048.0
2020-10-01 14:40:00,64.33,64.36,64.28,64.36,32158.0,56.8069,56.8334,56.7628,56.8334,32158.0
2020-10-01 14:45:00,64.35,64.37,64.31,64.34,30868.0,56.8246,56.8422,56.7893,56.8157,30868.0
2020-10-01 14:50:00,64.33,64.4,64.3,64.36,27911.0,56.8069,56.8687,56.7804,56.8334,27911.0
2020-10-01 14:55:00,64.36,64.37,64.33,64.37,67216.0,56.8334,56.8422,56.8069,56.8422,67216.0
2020-10-01 15:00:00,64.38,64.44,64.37,64.41,73938.0,56.8511,56.904,56.8422,56.8776,73938.0
2020-10-01 15:05:00,64.41,64.41,64.34,64.36,38641.0,56.8776,56.8776,56.8157,56.8334,38641.0
2020-10-01 15:10:00,64.36,64.4,64.35,64.36,189542.0,56.8334,56.8687,56.8246,56.8334,189542.0
2020-10-01 15:15:00,64.36,64.37,64.29,64.29,150893.0,56.8334,56.8422,56.7716,56.7716,150893.0
2020-10-01 15:20:00,64.29,64.3,64.22,64.24,107199.0,56.7716,56.7804,56.7098,56.7274,107199.0
2020-10-01 15:25:00,64.24,64.28,64.22,64.27,61878.0,56.7274,56.7628,56.7098,56.7539,61878.0
2020-10-01 15:30:00,64.26,64.32,64.25,64.31,101250.0,56.7451,56.7981,56.7363,56.7893,101250.0
2020-10-01 15:35:00,64.31,64.36,64.27,64.33,156422.0,56.7893,56.8334,56.7539,56.8069,156422.0
2020-10-01 15:40:00,64.34,64.37,64.29,64.34,126637.0,56.8157,56.8422,56.7716,56.8157,126637.0
2020-10-01 15:45:00,64.34,64.37,64.31,64.36,188051.0,56.8157,56.8422,56.7893,56.8334,188051.0
2020-10-01 15:50:00,64.36,64.45,64.36,64.4,219948.0,56.8334,56.9129,56.8334,56.8687,219948.0
2020-10-01 15:55:00,64.39,64.52,64.39,64.47,405724.0,56.8599,56.9747,56.8599,56.9305,405724.0
2020-10-02 09:30:00,63.88,64.17,63.82,64.12,209311.0,56.4095,56.6656,56.3566,56.6215,209311.0
2020-10-02 09:35:00,64.12,64.28,64.07,64.23,136431.0,56.6215,56.7628,56.5773,56.7186,136431.0
2020-10-02 09:40:00,64.22,64.29,64.16,64.23,120172.0,56.7098,56.7716,56.6568,56.7186,120172.0
2020-10-02 09:45:00,64.23,64.3,64.2,64.25,129087.0,56.7186,56.7804,56.6921,56.7363,129087.0
2020-10-02 09:50:00,64.26,64.26,64.12,64.13,92621.0,56.7451,56.7451,56.6215,56.6303,92621.0
2020-10-02 09:55:00,64.14,64.2,64.1,64.14,79891.0,56.6391,56.6921,56.6038,56.6391,79891.0
2020-10-02 10:00:00,64.14,64.24,64.12,64.2,116660.0,56.6391,56.7274,56.6215,56.6921,116660.0
2020-10-02 10:05:00,64.2,64.22,64.13,64.14,94515.0,56.6921,56.7098,56.6303,56.6391,94515.0
2020-10-02 10:10:00,64.15,64.18,63.97,63.98,81311.0,56.648,56.6745,56.489,56.4978,81311.0
2020-10-02 10:15:00,63.99,64.03,63.94,63.97,69856.0,56.5067,56.542,56.4625,56.489,69856.0
2020-10-02 10:20:00,63.97,63.99,63.84,63.88,171843.0,56.489,56.5067,56.3742,56.4095,171843.0
2020-10-02 10:25:00,63.88,63.97,63.85,63.97,111733.0,56.4095,56.489,56.383,56.489,111733.0
2020-10-02 10:30:00,63.96,63.97,63.89,63.97,88852.0,56.4802,56.489,56.4184,56.489,88852.0
2020-10-02 10:35:00,63.97,63.97,63.84,63.84,57324.0,56.489,56.489,56.3742,56.3742,57324.0
2020-10-02 10:40:00,63.84,63.88,63.8,63.82,47352.0,56.3742,56.4095,56.3389,56.3566,47352.0
2020-10-02 10:45:00,63.82,63.92,63.81,63.9,61995.0,56.3566,56.4449,56.3477,56.4272,61995.0
2020-10-02 10:50:00,63.9,63.93,63.87,63.92,37162.0,56.4272,56.4537,56.4007,56.4449,37162.0
2020-10-02 10:55:00,63.93,63.99,63.92,63.96,50693.0,56.4537,56.5067,56.4449,56.4802,50693.0
2020-10-02 11:00:00,63.95,64.01,63.91,63.93,102573.0,56.4714,56.5243,56.436,56.4537,102573.0
2020-10-02 11:05:00,63.93,64.05,63.91,64.0,49026.0,56.4537,56.5597,56.436,56.5155,49026.0
2020-10-02 11:10:00,64.0,64.06,64.0,64.04,22339.0,56.5155,56.5685,56.5155,56.5508,22339.0
2020-10-02 11:15:00,64.05,64.1,63.98,64.1,75844.0,56.5597,56.6038,56.4978,56.6038,75844.0
2020-10-02 11:20:00,64.09,64.15,64.08,64.09,84250.0,56.595,56.648,56.5862,56.595,84250.0
2020-10-02 11:25:00,64.1,64.11,64.02,64.02,23314.0,56.6038,56.6126,56.5332,56.5332,23314.0
2020-10-02 11:30:00,64.01,64.03,63.93,63.95,37169.0,56.5243,56.542,56.4537,56.4714,37169.0
2020-10-02 11:35:00,63.96,63.98,63.93,63.93,22872.0,56.4802,56.4978,56.4537,56.4537,22872.0
2020-10-02 11:40:00,63.93,63.94,63.88,63.88,31656.0,56.4537,56.4625,56.4095,56.4095,31656.0
2020-10-02 11:45:00,63.87,63.93,63.86,63.91,82140.0,56.4007,56.4537,56.3919,56.436,82140.0
2020-10-02 11:50:00,63.91,63.91,63.75,63.77,254764.0,56.436,56.436,56.2947,56.3124,254764.0
2020-10-02 11:55:00,63.76,63.76,63.67,63.68,258907.0,56.3036,56.3036,56.2241,56.2329,258907.0
2020-10-02 12:00:00,63.67,63.68,63.6,63.63,220992.0,56.2241,56.2329,56.1623,56.1888,220992.0
2020-10-02 12:05:00,63.63,63.84,63.61,63.81,150979.0,56.1888,56.3742,56.1711,56.3477,150979.0
2020-10-02 12:10:00,63.81,64.07,63.8,63.95,245850.0,56.3477,56.5773,56.3389,56.4714,245850.0
2020-10-02 12:15:00,63.94,64.08,63.92,64.07,72316.0,56.4625,56.5862,56.4449,56.5773,72316.0
2020-10-02 12:20:00,64.08,64.19,64.03,64.06,93175.0,56.5862,56.6833,56.542,56.5685,93175.0
2020-10-02 12:25:00,64.07,64.11,63.97,64.01,62316.0,56.5773,56.6126,56.489,56.5243,62316.0
2020-10-02 12:30:00,64.01,64.07,64.0,64.05,70398.0,56.5243,56.5773,56.5155,56.5597,70398.0
2020-10-02 12:35:00,64.05,64.14,64.04,64.14,65789.0,56.5597,56.6391,56.5508,56.6391,65789.0
2020-10-02 12:40:00,64.14,64.15,64.1,64.14,65543.0,56.6391,56.648,56.6038,56.6391,65543.0
2020-10-02 12:45:00,64.15,64.18,64.14,64.16,60378.0,56.648,56.6745,56.6391,56.6568,60378.0
2020-10-02 12:50:00,64.16,64.2,64.11,64.2,43614.0,56.6568,56.6921,56.6126,56.6921,43614.0
2020-10-02 12:55:00,64.19,64.27,64.18,64.19,35347.0,56.6833,56.7539,56.6745,56.6833,35347.0
2020-10-02 13:00:00,64.2,64.29,64.2,64.24,29631.0,56.6921,56.7716,56.6921,56.7274,29631.0
2020-10-02 13:05:00,64.24,64.24,64.19,64.22,33582.0,56.7274,56.7274,56.6833,56.7098,33582.0
2020-10-02 13:10:00,64.21,64.28,64.19,64.21,52500.0,56.7009,56.7628,56.6833,56.7009,52500.0
2020-10-02 13:15:00,64.22,64.28,64.2,64.26,99701.0,56.7098,56.7628,56.6921,56.7451,99701.0
2020-10-02 13:20:00,64.27,64.34,64.24,64.34,35552.0,56.7539,56.8157,56.7274,56.8157,35552.0
2020-10-02 13:25:00,64.34,64.38,64.32,64.33,20908.0,56.8157,56.8511,56.7981,56.8069,20908.0
2020-10-02 13:30:00,64.34,64.35,64.22,64.22,33655.0,56.8157,56.8246,56.7098,56.7098,33655.0
2020-10-02 13:35:00,64.2,64.27,64.2,64.24,27269.0,56.6921,56.7539,56.6921,56.7274,27269.0
2020-10-02 13:40:00,64.25,64.25,64.06,64.09,92063.0,56.7363,56.7363,56.5685,56.595,92063.0
2020-10-02 13:45:00,64.08,64.12,64.05,64.08,46980.0,56.5862,56.6215,56.5597,56.5862,46980.0
2020-10-02 13:50:00,64.08,64.12,64.02,64.11,35116.0,56.5862,56.6215,56.5332,56.6126,35116.0
2020-10-02 13:55:00,64.1,64.12,64.08,64.09,42763.0,56.6038,56.6215,56.5862,56.595,42763.0
2020-10-02 14:00:00,64.1,64.19,64.1,64.19,31756.0,56.6038,56.6833,56.6038,56.6833,31756.0
2020-10-02 14:05:00,64.19,64.27,64.19,64.25,29348.0,56.6833,56.7539,56.6833,56.7363,29348.0
2020-10-02 14:10:00,64.26,64.28,64.23,64.24,43058.0,56.7451,56.7628,56.7186,56.7274,43058.0
2020-10-02 14:15:00,64.25,64.29,64.23,64.27,22496.0,56.7363,56.7716,56.7186,56.7539,22496.0
2020-10-02 14:20:00,64.28,64.36,64.26,64.36,49144.0,56.7628,56.8334,56.7451,56.8334,49144.0
2020-10-02 14:25:00,64.35,64.36,64.29,64.31,24563.0,56.8246,56.8334,56.7716,56.7893,24563.0
2020-10-02 14:30:00,64.31,64.36,64.28,64.34,47842.0,56.7893,56.8334,56.7628,56.8157,47842.0
2020-10-02 14:35:00,64.35,64.36,64.31,64.31,45132.0,56.8246,56.8334,56.7893,56.7893,45132.0
2020-10-02 14:40:00,64.32,64.34,64.3,64.31,44832.0,56.7981,56.8157,56.7804,56.7893,44832.0
2020-10-02 14:45:00,64.31,64.35,64.24,64.3,77653.0,56.7893,56.8246,56.7274,56.7804,77653.0
2020-10-02 14:50:00,64.29,64.31,64.25,64.3,106693.0,56.7716,56.7893,56.7363,56.7804,106693.0
2020-10-02 14:55:00,64.3,64.39,64.24,64.27,86398.0,56.7804,56.8599,56.7274,56.7539,86398.0
2020-10-02 15:00:00,64.28,64.31,64.2,64.28,71737.0,56.7628,56.7893,56.6921,56.7628,71737.0
2020-10-02 15:05:00,64.28,64.29,64.22,64.23,41421.0,56.7628,56.7716,56.7098,56.7186,41421.0
2020-10-02 15:10:00,64.23,64.32,64.13,64.17,201852.0,56.7186,56.7981,56.6303,56.6656,201852.0
2020-10-02 15:15:00,64.17,64.27,64.14,64.26,111609.0,56.6656,56.7539,56.6391,56.7451,111609.0
2020-10-02 15:20:00,64.25,64.33,64.22,64.27,125518.0,56.7363,56.8069,56.7098,56.7539,125518.0
2020-10-02 15:25:00,64.27,64.31,64.25,64.28,99554.0,56.7539,56.7893,56.7363,56.7628,99554.0
2020-10-02 15:30:00,64.28,64.38,64.26,64.33,176055.0,56.7628,56.8511,56.7451,56.8069,176055.0
2020-10-02 15:35:00,64.32,64.37,64.29,64.32,101072.0,56.7981,56.8422,56.7716,56.7981,101072.0
2020-10-02 15:40:00,64.33,64.33,64.24,64.26,131481.0,56.8069,56.8069,56.7274,56.7451,131481.0
2020-10-02 15:45:00,64.26,64.29,64.21,64.28,84485.0,56.7451,56.7716,56.7009,56.7628,84485.0
2020-10-02 15:50:00,64.29,64.31,64.18,64.2,126631.0,56.7716,56.7893,56.6745,56.6921,126631.0
2020-10-02 15:55:00,64.2,64.21,64.06,64.09,322467.0,56.6921,56.7009,56.5685,56.595,322467.0
2020-10-05 09:30:00,64.25,64.42,64.24,64.42,132174.0,56.7363,56.8864,56.7274,56.8864,132174.0
2020-10-05 09:35:00,64.43,64.45,64.29,64.35,59009.0,56.8952,56.9129,56.7716,56.8246,59009.0
2020-10-05 09:40:00,64.35,64.37,64.26,64.3,86915.0,56.8246,56.8422,56.7451,56.7804,86915.0
2020-10-05 09:45:00,64.3,64.32,64.25,64.28,81359.0,56.7804,56.7981,56.7363,56.7628,81359.0
2020-10-05 09:50:00,64.29,64.31,64.23,64.25,56423.0,56.7716,56.7893,56.7186,56.7363,56423.0
2020-10-05 09:55:00,64.25,64.27,64.15,64.17,30740.0,56.7363,56.7539,56.648,56.6656,30740.0
2020-10-05 10:00:00,64.18,64.23,64.15,64.23,73044.0,56.6745,56.7186,56.648,56.7186,73044.0
2020-10-05 10:05:00,64.23,64.35,64.23,64.3,56470.0,56.7186,56.8246,56.7186,56.7804,56470.0
2020-10-05 10:10:00,64.3,64.3,64.22,64.25,50963.0,56.7804,56.7804,56.7098,56.7363,50963.0
2020-10-05 10:15:00,64.25,64.34,64.24,64.31,34313.0,56.7363,56.8157,56.7274,56.7893,34313.0
2020-10-05 10:20:00,64.31,64.36,64.29,64.36,27602.0,56.7893,56.8334,56.7716,56.8334,27602.0
2020-10-05 10:25:00,64.36,64.39,64.35,64.39,38969.0,56.8334,56.8599,56.8246,56.8599,38969.0
2020-10-05 10:30:00,64.4,64.45,64.38,64.4,141716.0,56.8687,56.9129,56.8511,56.8687,141716.0
2020-10-05 10:35:00,64.39,64.41,64.37,64.41,34593.0,56.8599,56.8776,56.8422,56.8776,34593.0
2020-10-05 10:40:00,64.42,64.48,64.42,64.44,43654.0,56.8864,56.9394,56.8864,56.904,43654.0
2020-10-05 10:45:00,64.44,64.47,64.42,64.47,44883.0,56.904,56.9305,56.8864,56.9305,44883.0
2020-10-05 10:50:00,64.46,64.47,64.41,64.41,24380.0,56.9217,56.9305,56.8776,56.8776,24380.0
2020-10-05 10:55:00,64.41,64.42,64.31,64.31,67677.0,56.8776,56.8864,56.7893,56.7893,67677.0
2020-10-05 11:00:00,64.32,64.35,64.32,64.34,25590.0,56.7981,56.8246,56.7981,56.8157,25590.0
2020-10-05 11:05:00,64.34,64.35,64.27,64.28,33592.0,56.8157,56.8246,56.7539,56.7628,33592.0
2020-10-05 11:10:00,64.29,64.3,64.26,64.29,48366.0,56.7716,56.7804,56.7451,56.7716,48366.0
2020-10-05 11:15:00,64.3,64.38,64.3,64.34,27319.0,56.7804,56.8511,56.7804,56.8157,27319.0
2020-10-05 11:20:00,64.34,64.37,64.32,64.37,72371.0,56.8157,56.8422,56.7981,56.8422,72371.0
2020-10-05 11:25:00,64.37,64.43,64.32,64.39,55391.0,56.8422,56.8952,56.7981,56.8599,55391.0
2020-10-05 11:30:00,64.4,64.41,64.37,64.38,24863.0,56.8687,56.8776,56.8422,56.8511,24863.0
2020-10-05 11:35:00,64.38,64.38,64.35,64.36,34046.0,56.8511,56.8511,56.8246,56.8334,34046.0
2020-10-05 11:40:00,64.36,64.4,64.35,64.38,21774.0,56.8334,56.8687,56.8246,56.8511,21774.0
2020-10-05 11:45:00,64.38,64.39,64.32,64.33,47638.0,56.8511,56.8599,56.7981,56.8069,47638.0
2020-10-05 11:50:00,64.34,64.36,64.3,64.31,43774.0,56.8157,56.8334,56.7804,56.7893,43774.0
2020-10-05 11:55:00,64.31,64.34,64.31,64.34,61010.0,56.7893,56.8157,56.7893,56.8157,61010.0
2020-10-05 12:00:00,64.34,64.37,64.33,64.35,44205.0,56.8157,56.8422,56.8069,56.8246,44205.0
2020-10-05 12:05:00,64.35,64.37,64.34,64.34,23803.0,56.8246,56.8422,56.8157,56.8157,23803.0
2020-10-05 12:10:00,64.35,64.36,64.34,64.36,16450.0,56.8246,56.8334,56.8157,56.8334,16450.0
2020-10-05 12:15:00,64.36,64.38,64.32,64.38,27397.0,56.8334,56.8511,56.7981,56.8511,27397.0
2020-10-05 12:20:00,64.37,64.37,64.34,64.37,8218.0,56.8422,56.8422,56.8157,56.8422,8218.0
2020-10-05 12:25:00,64.37,64.37,64.35,64.37,15125.0,56.8422,56.8422,56.8246,56.8422,15125.0
2020-10-05 12:30:00,64.36,64.39,64.36,64.39,15554.0,56.8334,56.8599,56.8334,56.8599,15554.0
2020-10-05 12:35:00,64.39,64.41,64.38,64.41,13664.0,56.8599,56.8776,56.8511,56.8776,13664.0
2020-10-05 12:40:00,64.42,64.43,64.39,64.41,23637.0,56.8864,56.8952,56.8599,56.8776,23637.0
2020-10-05 12:45:00,64.42,64.42,64.38,64.39,9450.0,56.8864,56.8864,56.8511,56.8599,9450.0
2020-10-05 12:50:00,64.38,64.39,64.32,64.33,31617.0,56.8511,56.8599,56.7981,56.8069,31617.0
2020-10-05 12:55:00,64.33,64.33,64.29,64.31,40831.0,56.8069,56.8069,56.7716,56.7893,40831.0
2020-10-05 13:00:00,64.32,64.33,64.28,64.3,37064.0,56.7981,56.8069,56.7628,56.7804,37064.0
2020-10-05 13:05:00,64.3,64.33,64.29,64.32,10819.0,56.7804,56.8069,56.7716,56.7981,10819.0
2020-10-05 13:10:00,64.32,64.37,64.32,64.34,15155.0,56.7981,56.8422,56.7981,56.8157,15155.0
2020-10-05 13:15:00,64.34,64.35,64.32,64.33,16209.0,56.8157,56.8246,56.7981,56.8069,16209.0
2020-10-05 13:20:00,64.33,64.33,64.29,64.32,36303.0,56.8069,56.8069,56.7716,56.7981,36303.0
2020-10-05 13:25:00,64.31,64.32,64.29,64.31,21610.0,56.7893,56.7981,56.7716,56.7893,21610.0
2020-10-05 13:30:00,64.31,64.32,64.28,64.31,56712.0,56.7893,56.7981,56.7628,56.7893,56712.0
2020-10-05 13:35:00,64.31,64.35,64.3,64.33,21738.0,56.7893,56.8246,56.7804,56.8069,21738.0
2020-10-05 13:40:00,64.33,64.36,64.33,64.35,16034.0,56.8069,56.8334,56.8069,56.8246,16034.0
2020-10-05 13:45:00,64.34,64.35,64.32,64.34,45535.0,56.8157,56.8246,56.7981,56.8157,45535.0
2020-10-05 13:50:00,64.34,64.36,64.32,64.33,45786.0,56.8157,56.8334,56.7981,56.8069,45786.0
2020-10-05 13:55:00,64.33,64.33,64.29,64.31,46844.0,56.8069,56.8069,56.7716,56.7893,46844.0
2020-10-05 14:00:00,64.3,64.31,64.27,64.28,55467.0,56.7804,56.7893,56.7539,56.7628,55467.0
2020-10-05 14:05:00,64.28,64.33,64.27,64.3,24763.0,56.7628,56.8069,56.7539,56.7804,24763.0
2020-10-05 14:10:00,64.3,64.33,64.29,64.32,35017.0,56.7804,56.8069,56.7716,56.7981,35017.0
2020-10-05 14:15:00,64.32,64.35,64.32,64.34,24193.0,56.7981,56.8246,56.7981,56.8157,24193.0
2020-10-05 14:20:00,64.34,64.37,64.33,64.35,40088.0,56.8157,56.8422,56.8069,56.8246,40088.0
2020-10-05 14:25:00,64.34,64.39,64.33,64.36,45011.0,56.8157,56.8599,56.8069,56.8334,45011.0
2020-10-05 14:30:00,64.36,64.39,64.35,64.36,15660.0,56.8334,56.8599,56.8246,56.8334,15660.0
2020-10-05 14:35:00,64.36,64.43,64.36,64.4,56638.0,56.8334,56.8952,56.8334,56.8687,56638.0
2020-10-05 14:40:00,64.39,64.4,64.36,64.4,42574.0,56.8599,56.8687,56.8334,56.8687,42574.0
2020-10-05 14:45:00,64.4,64.41,64.37,64.37,28841.0,56.8687,56.8776,56.8422,56.8422,28841.0
2020-10-05 14:50:00,64.37,64.4,64.37,64.38,32329.0,56.8422,56.8687,56.8422,56.8511,32329.0
2020-10-05 14:55:00,64.38,64.47,64.38,64.47,83899.0,56.8511,56.9305,56.8511,56.9305,83899.0
2020-10-05 15:00:00,64.47,64.52,64.46,64.5,54832.0,56.9305,56.9747,56.9217,56.957,54832.0
2020-10-05 15:05:00,64.5,64.55,64.49,64.55,42514.0,56.957,57.0012,56.9482,57.0012,42514.0
2020-10-05 15:10:00,64.56,64.6,64.54,64.59,63382.0,57.01,57.0453,56.9924,57.0365,63382.0
2020-10-05 15:15:00,64.59,64.62,64.56,64.57,40810.0,57.0365,57.063,57.01,57.0188,40810.0
2020-10-05 15:20:00,64.58,64.58,64.51,64.54,37560.0,57.0277,57.0277,56.9659,56.9924,37560.0
2020-10-05 15:25:00,64.54,64.59,64.53,64.57,29986.0,56.9924,57.0365,56.9835,57.0188,29986.0
2020-10-05 15:30:00,64.57,64.58,64.5,64.51,60147.0,57.0188,57.0277,56.957,56.9659,60147.0
2020-10-05 15:35:00,64.51,64.53,64.47,64.5,90001.0,56.9659,56.9835,56.9305,56.957,90001.0
2020-10-05 15:40:00,64.51,64.54,64.45,64.45,224321.0,56.9659,56.9924,56.9129,56.9129,224321.0
2020-10-05 15:45:00,64.46,64.48,64.43,64.48,121714.0,56.9217,56.9394,56.8952,56.9394,121714.0
2020-10-05 15:50:00,64.48,64.52,64.45,64.51,115700.0,56.9394,56.9747,56.9129,56.9659,115700.0
2020-10-05 15:55:00,64.52,64.57,64.48,64.54,359782.0,56.9747,57.0188,56.9394,56.9924,359782.0
2020-10-06 09:30:00,64.68,64.68,64.55,64.58,100562.0,57.116,57.116,57.0012,57.0277,100562.0
2020-10-06 09:35:00,64.59,64.69,64.58,64.6,78257.0,57.0365,57.1248,57.0277,57.0453,78257.0
2020-10-06 09:40:00,64.59,64.76,64.58,64.75,107250.0,57.0365,57.1866,57.0277,57.1778,107250.0
2020-10-06 09:45:00,64.75,64.77,64.67,64.67,159766.0,57.1778,57.1955,57.1072,57.1072,159766.0
2020-10-06 09:50:00,64.68,64.73,64.67,64.68,121677.0,57.116,57.1601,57.1072,57.116,121677.0
2020-10-06 09:55:00,64.69,64.75,64.67,64.71,33650.0,57.1248,57.1778,57.1072,57.1425,33650.0
2020-10-06 10:00:00,64.71,64.73,64.63,64.64,52029.0,57.1425,57.1601,57.0718,57.0807,52029.0
2020-10-06 10:05:00,64.64,64.66,64.61,64.63,24984.0,57.0807,57.0983,57.0542,57.0718,24984.0
2020-10-06 10:10:00,64.63,64.64,64.58,64.61,47538.0,57.0718,57.0807,57.0277,57.0542,47538.0
2020-10-06 10:15:00,64.62,64.68,64.61,64.65,61784.0,57.063,57.116,57.0542,57.0895,61784.0
2020-10-06 10:20:00,64.65,64.66,64.64,64.64,36745.0,57.0895,57.0983,57.0807,57.0807,36745.0
2020-10-06 10:25:00,64.65,64.68,64.62,64.63,47083.0,57.0895,57.116,57.063,57.0718,47083.0
2020-10-06 10:30:00,64.63,64.67,64.61,64.62,42707.0,57.0718,57.1072,57.0542,57.063,42707.0
2020-10-06 10:35:00,64.61,64.64,64.56,64.6,34431.0,57.0542,57.0807,57.01,57.0453,34431.0
2020-10-06 10:40:00,64.61,64.68,64.49,64.57,107254.0,57.0542,57.116,56.9482,57.0188,107254.0
2020-10-06 10:45:00,64.56,64.66,64.56,64.66,41707.0,57.01,57.0983,57.01,57.0983,41707.0
2020-10-06 10:50:00,64.66,64.72,64.65,64.7,43230.0,57.0983,57.1513,57.0895,57.1336,43230.0
2020-10-06 10:55:00,64.7,64.74,64.68,64.69,94854.0,57.1336,57.169,57.116,57.1248,94854.0
2020-10-06 11:00:00,64.7,64.7,64.66,64.67,21094.0,57.1336,57.1336,57.0983,57.1072,21094.0
2020-10-06 11:05:00,64.67,64.7,64.63,64.65,51341.0,57.1072,57.1336,57.0718,57.0895,51341.0
2020-10-06 11:10:00,64.64,64.66,64.61,64.63,24587.0,57.0807,57.0983,57.0542,57.0718,24587.0
2020-10-06 11:15:00,64.63,64.75,64.63,64.73,30245.0,57.0718,57.1778,57.0718,57.1601,30245.0
2020-10-06 11:20:00,64.74,64.75,64.68,64.69,85853.0,57.169,57.1778,57.116,57.1248,85853.0
2020-10-06 11:25:00,64.69,64.74,64.68,64.73,63630.0,57.1248,57.169,57.116,57.1601,63630.0
2020-10-06 11:30:00,64.73,64.74,64.67,64.69,111743.0,57.1601,57.169,57.1072,57.1248,111743.0
2020-10-06 11:35:00,64.69,64.7,64.66,64.69,78542.0,57.1248,57.1336,57.0983,57.1248,78542.0
2020-10-06 11:40:00,64.68,64.68,64.64,64.66,29407.0,57.116,57.116,57.0807,57.0983,29407.0
2020-10-06 11:45:00,64.66,64.67,64.61,64.61,43176.0,57.0983,57.1072,57.0542,57.0542,43176.0
2020-10-06 11:50:00,64.59,64.6,64.52,64.53,111383.0,57.0365,57.0453,56.9747,56.9835,111383.0
2020-10-06 11:55:00,64.52,64.56,64.52,64.55,43639.0,56.9747,57.01,56.9747,57.0012,43639.0
2020-10-06 12:00:00,64.55,64.63,64.54,64.58,79212.0,57.0012,57.0718,56.9924,57.0277,79212.0
2020-10-06 12:05:00,64.58,64.63,64.56,64.63,13789.0,57.0277,57.0718,57.01,57.0718,13789.0
2020-10-06 12:10:00,64.62,64.66,64.61,64.65,36525.0,57.063,57.0983,57.0542,57.0895,36525.0
2020-10-06 12:15:00,64.65,64.65,64.62,64.62,13490.0,57.0895,57.0895,57.063,57.063,13490.0
2020-10-06 12:20:00,64.61,64.62,64.6,64.61,40270.0,57.0542,57.063,57.0453,57.0542,40270.0
2020-10-06 12:25:00,64.6,64.62,64.58,64.59,19941.0,57.0453,57.063,57.0277,57.0365,19941.0
2020-10-06 12:30:00,64.59,64.61,64.58,64.59,21022.0,57.0365,57.0542,57.0277,57.0365,21022.0
2020-10-06 12:35:00,64.6,64.64,64.59,64.63,31900.0,57.0453,57.0807,57.0365,57.0718,31900.0
2020-10-06 12:40:00,64.63,64.68,64.63,64.67,19228.0,57.0718,57.116,57.0718,57.1072,19228.0
2020-10-06 12:45:00,64.68,64.72,64.68,64.72,40828.0,57.116,57.1513,57.116,57.1513,40828.0
2020-10-06 12:50:00,64.73,64.77,64.72,64.74,31739.0,57.1601,57.1955,57.1513,57.169,31739.0
2020-10-06 12:55:00,64.75,64.78,64.74,64.78,17246.0,57.1778,57.2043,57.169,57.2043,17246.0
2020-10-06 13:00:00,64.78,64.79,64.73,64.73,21484.0,57.2043,57.2131,57.1601,57.1601,21484.0
2020-10-06 13:05:00,64.74,64.8,64.73,64.8,22426.0,57.169,57.2219,57.1601,57.2219,22426.0
2020-10-06 13:10:00,64.79,64.81,64.75,64.8,28545.0,57.2131,57.2308,57.1778,57.2219,28545.0
2020-10-06 13:15:00,64.79,64.8,64.76,64.8,17090.0,57.2131,57.2219,57.1866,57.2219,17090.0
2020-10-06 13:20:00,64.8,64.86,64.78,64.8,40217.0,57.2219,57.2749,57.2043,57.2219,40217.0
2020-10-06 13:25:00,64.79,64.8,64.75,64.75,14705.0,57.2131,57.2219,57.1778,57.1778,14705.0
2020-10-06 13:30:00,64.75,64.79,64.75,64.78,62316.0,57.1778,57.2131,57.1778,57.2043,62316.0
2020-10-06 13:35:00,64.77,64.79,64.76,64.78,22362.0,57.1955,57.2131,57.1866,57.2043,22362.0
2020-10-06 13:40:00,64.78,64.8,64.74,64.76,47130.0,57.2043,57.2219,57.169,57.1866,47130.0
2020-10-06 13:45:00,64.76,64.77,64.67,64.69,77564.0,57.1866,57.1955,57.1072,57.1248,77564.0
2020-10-06 13:50:00,64.69,64.7,64.65,64.66,55849.0,57.1248,57.1336,57.0895,57.0983,55849.0
2020-10-06 13:55:00,64.67,64.67,64.62,64.62,22516.0,57.1072,57.1072,57.063,57.063,22516.0
2020-10-06 14:00:00,64.62,64.66,64.62,64.65,50256.0,57.063,57.0983,57.063,57.0895,50256.0
2020-10-06 14:05:00,64.64,64.7,64.64,64.66,54841.0,57.0807,57.1336,57.0807,57.0983,54841.0
2020-10-06 14:10:00,64.67,64.72,64.64,64.72,56948.0,57.1072,57.1513,57.0807,57.1513,56948.0
2020-10-06 14:15:00,64.72,64.78,64.7,64.76,61664.0,57.1513,57.2043,57.1336,57.1866,61664.0
2020-10-06 14:20:00,64.76,64.83,64.75,64.81,42848.0,57.1866,57.2484,57.1778,57.2308,42848.0
2020-10-06 14:25:00,64.82,64.83,64.79,64.81,19604.0,57.2396,57.2484,57.2131,57.2308,19604.0
2020-10-06 14:30:00,64.8,64.84,64.8,64.84,58685.0,57.2219,57.2573,57.2219,57.2573,58685.0
2020-10-06 14:35:00,64.84,64.9,64.82,64.86,152665.0,57.2573,57.3103,57.2396,57.2749,152665.0
2020-10-06 14:40:00,64.85,64.92,64.85,64.9,75822.0,57.2661,57.3279,57.2661,57.3103,75822.0
2020-10-06 14:45:00,64.9,64.93,64.64,64.67,186390.0,57.3103,57.3367,57.0807,57.1072,186390.0
2020-10-06 14:50:00,64.66,64.66,64.14,64.14,324665.0,57.0983,57.0983,56.6391,56.6391,324665.0
2020-10-06 14:55:00,64.12,64.31,64.0,64.2,228587.0,56.6215,56.7893,56.5155,56.6921,228587.0
2020-10-06 15:00:00,64.2,64.2,64.0,64.06,254844.0,56.6921,56.6921,56.5155,56.5685,254844.0
2020-10-06 15:05:00,64.05,64.16,63.92,64.15,167743.0,56.5597,56.6568,56.4449,56.648,167743.0
2020-10-06 15:10:00,64.14,64.21,64.07,64.15,118314.0,56.6391,56.7009,56.5773,56.648,118314.0
2020-10-06 15:15:00,64.13,64.21,64.05,64.05,72100.0,56.6303,56.7009,56.5597,56.5597,72100.0
2020-10-06 15:20:00,64.06,64.12,64.01,64.02,95779.0,56.5685,56.6215,56.5243,56.5332,95779.0
2020-10-06 15:25:00,64.03,64.13,64.0,64.07,196204.0,56.542,56.6303,56.5155,56.5773,196204.0
2020-10-06 15:30:00,64.06,64.27,64.04,64.25,234072.0,56.5685,56.7539,56.5508,56.7363,234072.0
2020-10-06 15:35:00,64.24,64.27,64.14,64.15,79585.0,56.7274,56.7539,56.6391,56.648,79585.0
2020-10-06 15:40:00,64.15,64.21,64.08,64.18,86453.0,56.648,56.7009,56.5862,56.6745,86453.0
2020-10-06 15:45:00,64.17,64.21,64.01,64.07,178266.0,56.6656,56.7009,56.5243,56.5773,178266.0
2020-10-06 15:50:00,64.07,64.14,63.99,64.14,150940.0,56.5773,56.6391,56.5067,56.6391,150940.0
2020-10-06 15:55:00,64.15,64.26,64.09,64.1,287812.0,56.648,56.7451,56.595,56.6038,287812.0
2020-10-07 09:30:00,64.48,64.58,64.43,64.5,140743.0,56.9394,57.0277,56.8952,56.957,140743.0
2020-10-07 09:35:00,64.48,64.48,64.38,64.39,163208.0,56.9394,56.9394,56.8511,56.8599,163208.0
2020-10-07 09:40:00,64.39,64.46,64.38,64.39,206135.0,56.8599,56.9217,56.8511,56.8599,206135.0
2020-10-07 09:45:00,64.39,64.43,64.35,64.41,107413.0,56.8599,56.8952,56.8246,56.8776,107413.0
2020-10-07 09:50:00,64.4,64.51,64.4,64.46,61156.0,56.8687,56.9659,56.8687,56.9217,61156.0
2020-10-07 09:55:00,64.47,64.5,64.44,64.48,77113.0,56.9305,56.957,56.904,56.9394,77113.0
2020-10-07 10:00:00,64.48,64.52,64.45,64.51,63719.0,56.9394,56.9747,56.9129,56.9659,63719.0
2020-10-07 10:05:00,64.5,64.52,64.44,64.48,62480.0,56.957,56.9747,56.904,56.9394,62480.0
2020-10-07 10:10:00,64.48,64.51,64.38,64.41,77858.0,56.9394,56.9659,56.8511,56.8776,77858.0
2020-10-07 10:15:00,64.41,64.57,64.41,64.57,84002.0,56.8776,57.0188,56.8776,57.0188,84002.0
2020-10-07 10:20:00,64.58,64.59,64.48,64.52,60123.0,57.0277,57.0365,56.9394,56.9747,60123.0
2020-10-07 10:25:00,64.52,64.58,64.51,64.57,48622.0,56.9747,57.0277,56.9659,57.0188,48622.0
2020-10-07 10:30:00,64.57,64.66,64.55,64.65,84840.0,57.0188,57.0983,57.0012,57.0895,84840.0
2020-10-07 10:35:00,64.65,64.69,64.57,64.58,72278.0,57.0895,57.1248,57.0188,57.0277,72278.0
2020-10-07 10:40:00,64.59,64.61,64.51,64.53,56098.0,57.0365,57.0542,56.9659,56.9835,56098.0
2020-10-07 10:45:00,64.54,64.67,64.54,64.65,120698.0,56.9924,57.1072,56.9924,57.0895,120698.0
2020-10-07 10:50:00,64.66,64.68,64.63,64.64,132363.0,57.0983,57.116,57.0718,57.0807,132363.0
2020-10-07 10:55:00,64.64,64.65,64.61,64.63,127398.0,57.0807,57.0895,57.0542,57.0718,127398.0
2020-10-07 11:00:00,64.63,64.67,64.59,64.6,114435.0,57.0718,57.1072,57.0365,57.0453,114435.0
2020-10-07 11:05:00,64.61,64.62,64.56,64.58,108439.0,57.0542,57.063,57.01,57.0277,108439.0
2020-10-07 11:10:00,64.58,64.62,64.5,64.54,127705.0,57.0277,57.063,56.957,56.9924,127705.0
2020-10-07 11:15:00,64.54,64.59,64.53,64.59,151549.0,56.9924,57.0365,56.9835,57.0365,151549.0
2020-10-07 11:20:00,64.59,64.63,64.55,64.62,154906.0,57.0365,57.0718,57.0012,57.063,154906.0
2020-10-07 11:25:00,64.62,64.67,64.58,64.65,158512.0,57.063,57.1072,57.0277,57.0895,158512.0
2020-10-07 11:30:00,64.65,64.67,64.62,64.64,90297.0,57.0895,57.1072,57.063,57.0807,90297.0
2020-10-07 11:35:00,64.63,64.66,64.62,64.65,95228.0,57.0718,57.0983,57.063,57.0895,95228.0
2020-10-07 11:40:00,64.65,64.66,64.62,64.65,62497.0,57.0895,57.0983,57.063,57.0895,62497.0
2020-10-07 11:45:00,64.66,64.66,64.62,64.63,53371.0,57.0983,57.0983,57.063,57.0718,53371.0
2020-10-07 11:50:00,64.64,64.65,64.62,64.62,65321.0,57.0807,57.0895,57.063,57.063,65321.0
2020-10-07 11:55:00,64.62,64.65,64.6,64.6,54060.0,57.063,57.0895,57.0453,57.0453,54060.0
2020-10-07 12:00:00,64.6,64.62,64.58,64.59,109202.0,57.0453,57.063,57.0277,57.0365,109202.0
2020-10-07 12:05:00,64.59,64.63,64.59,64.59,68428.0,57.0365,57.0718,57.0365,57.0365,68428.0
2020-10-07 12:10:00,64.58,64.61,64.58,64.6,58567.0,57.0277,57.0542,57.0277,57.0453,58567.0
2020-10-07 12:15:00,64.61,64.64,64.58,64.63,60064.0,57.0542,57.0807,57.0277,57.0718,60064.0
2020-10-07 12:20:00,64.63,64.64,64.61,64.63,70424.0,57.0718,57.0807,57.0542,57.0718,70424.0
2020-10-07 12:25:00,64.63,64.64,64.53,64.58,147235.0,57.0718,57.0807,56.9835,57.0277,147235.0
2020-10-07 12:30:00,64.59,64.65,64.59,64.61,75671.0,57.0365,57.0895,57.0365,57.0542,75671.0
2020-10-07 12:35:00,64.61,64.62,64.57,64.59,51528.0,57.0542,57.063,57.0188,57.0365,51528.0
2020-10-07 12:40:00,64.59,64.64,64.59,64.63,61707.0,57.0365,57.0807,57.0365,57.0718,61707.0
2020-10-07 12:45:00,64.64,64.66,64.62,64.65,74284.0,57.0807,57.0983,57.063,57.0895,74284.0
2020-10-07 12:50:00,64.65,64.68,64.64,64.67,92942.0,57.0895,57.116,57.0807,57.1072,92942.0
2020-10-07 12:55:00,64.67,64.69,64.66,64.68,61755.0,57.1072,57.1248,57.0983,57.116,61755.0
2020-10-07 13:00:00,64.68,64.69,64.65,64.67,54453.0,57.116,57.1248,57.0895,57.1072,54453.0
2020-10-07 13:05:00,64.67,64.68,64.65,64.67,74214.0,57.1072,57.116,57.0895,57.1072,74214.0
2020-10-07 13:10:00,64.67,64.69,64.65,64.67,37214.0,57.1072,57.1248,57.0895,57.1072,37214.0
2020-10-07 13:15:00,64.67,64.68,64.65,64.68,53226.0,57.1072,57.116,57.0895,57.116,53226.0
2020-10-07 13:20:00,64.67,64.68,64.65,64.67,43456.0,57.1072,57.116,57.0895,57.1072,43456.0
2020-10-07 13:25:00,64.67,64.71,64.67,64.7,46717.0,57.1072,57.1425,57.1072,57.1336,46717.0
2020-10-07 13:30:00,64.7,64.74,64.7,64.73,55279.0,57.1336,57.169,57.1336,57.1601,55279.0
2020-10-07 13:35:00,64.74,64.78,64.73,64.78,58706.0,57.169,57.2043,57.1601,57.2043,58706.0
2020-10-07 13:40:00,64.78,64.86,64.76,64.85,199452.0,57.2043,57.2749,57.1866,57.2661,199452.0
2020-10-07 13:45:00,64.85,64.9,64.83,64.89,119552.0,57.2661,57.3103,57.2484,57.3014,119552.0
2020-10-07 13:50:00,64.89,64.97,64.88,64.95,98318.0,57.3014,57.3721,57.2926,57.3544,98318.0
2020-10-07 13:55:00,64.95,64.95,64.89,64.9,55684.0,57.3544,57.3544,57.3014,57.3103,55684.0
2020-10-07 14:00:00,64.9,64.93,64.88,64.88,104694.0,57.3103,57.3367,57.2926,57.2926,104694.0
2020-10-07 14:05:00,64.89,64.9,64.87,64.9,91790.0,57.3014,57.3103,57.2838,57.3103,91790.0
2020-10-07 14:10:00,64.9,64.92,64.88,64.9,62057.0,57.3103,57.3279,57.2926,57.3103,62057.0
2020-10-07 14:15:00,64.9,64.97,64.89,64.95,73678.0,57.3103,57.3721,57.3014,57.3544,73678.0
2020-10-07 14:20:00,64.94,65.02,64.94,64.99,89694.0,57.3456,57.4162,57.3456,57.3897,89694.0
2020-10-07 14:25:00,65.0,65.02,64.96,65.01,72641.0,57.3986,57.4162,57.3632,57.4074,72641.0
2020-10-07 14:30:00,65.01,65.04,64.99,65.01,50427.0,57.4074,57.4339,57.3897,57.4074,50427.0
2020-10-07 14:35:00,65.01,65.02,64.98,65.0,57481.0,57.4074,57.4162,57.3809,57.3986,57481.0
2020-10-07 14:40:00,64.99,65.0,64.96,64.97,104145.0,57.3897,57.3986,57.3632,57.3721,104145.0
2020-10-07 14:45:00,64.98,64.99,64.95,64.96,73031.0,57.3809,57.3897,57.3544,57.3632,73031.0
2020-10-07 14:50:00,64.95,65.0,64.95,65.0,80528.0,57.3544,57.3986,57.3544,57.3986,80528.0
2020-10-07 14:55:00,64.99,65.01,64.98,65.0,71368.0,57.3897,57.4074,57.3809,57.3986,71368.0
2020-10-07 15:00:00,65.0,65.01,64.97,64.99,79685.0,57.3986,57.4074,57.3721,57.3897,79685.0
2020-10-07 15:05:00,65.0,65.04,64.97,65.03,74884.0,57.3986,57.4339,57.3721,57.4251,74884.0
2020-10-07 15:10:00,65.03,65.06,65.02,65.05,54315.0,57.4251,57.4515,57.4162,57.4427,54315.0
2020-10-07 15:15:00,65.05,65.07,65.03,65.03,93517.0,57.4427,57.4604,57.4251,57.4251,93517.0
2020-10-07 15:20:00,65.03,65.06,65.0,65.02,67843.0,57.4251,57.4515,57.3986,57.4162,67843.0
2020-10-07 15:25:00,65.02,65.03,64.97,64.98,185226.0,57.4162,57.4251,57.3721,57.3809,185226.0
2020-10-07 15:30:00,64.98,65.0,64.92,64.92,64216.0,57.3809,57.3986,57.3279,57.3279,64216.0
2020-10-07 15:35:00,64.93,64.93,64.86,64.89,101043.0,57.3367,57.3367,57.2749,57.3014,101043.0
2020-10-07 15:40:00,64.89,64.9,64.86,64.89,146494.0,57.3014,57.3103,57.2749,57.3014,146494.0
2020-10-07 15:45:00,64.89,64.9,64.81,64.87,158023.0,57.3014,57.3103,57.2308,57.2838,158023.0
2020-10-07 15:50:00,64.87,64.94,64.84,64.94,244868.0,57.2838,57.3456,57.2573,57.3456,244868.0
2020-10-07 15:55:00,64.93,64.93,64.81,64.81,536599.0,57.3367,57.3367,57.2308,57.2308,536599.0
2020-10-08 09:30:00,65.13,65.13,64.82,64.88,94780.0,57.5134,57.5134,57.2396,57.2926,94780.0
2020-10-08 09:35:00,64.88,64.94,64.88,64.93,72664.0,57.2926,57.3456,57.2926,57.3367,72664.0
2020-10-08 09:40:00,64.93,65.06,64.92,65.06,98260.0,57.3367,57.4515,57.3279,57.4515,98260.0
2020-10-08 09:45:00,65.06,65.13,65.05,65.12,55432.0,57.4515,57.5134,57.4427,57.5045,55432.0
2020-10-08 09:50:00,65.11,65.23,65.07,65.21,81581.0,57.4957,57.6017,57.4604,57.584,81581.0
2020-10-08 09:55:00,65.2,65.21,65.12,65.18,68785.0,57.5752,57.584,57.5045,57.5575,68785.0
2020-10-08 10:00:00,65.19,65.22,65.12,65.18,95955.0,57.5663,57.5928,57.5045,57.5575,95955.0
2020-10-08 10:05:00,65.16,65.2,65.13,65.14,85401.0,57.5398,57.5752,57.5134,57.5222,85401.0
2020-10-08 10:10:00,65.14,65.14,65.08,65.08,25866.0,57.5222,57.5222,57.4692,57.4692,25866.0
2020-10-08 10:15:00,65.07,65.15,65.06,65.14,35719.0,57.4604,57.531,57.4515,57.5222,35719.0
2020-10-08 10:20:00,65.14,65.18,65.14,65.17,76635.0,57.5222,57.5575,57.5222,57.5487,76635.0
2020-10-08 10:25:00,65.15,65.17,65.11,65.17,15657.0,57.531,57.5487,57.4957,57.5487,15657.0
2020-10-08 10:30:00,65.17,65.29,65.16,65.27,50797.0,57.5487,57.6546,57.5398,57.637,50797.0
2020-10-08 10:35:00,65.27,65.27,65.22,65.22,135479.0,57.637,57.637,57.5928,57.5928,135479.0
2020-10-08 10:40:00,65.23,65.24,65.16,65.17,40470.0,57.6017,57.6105,57.5398,57.5487,40470.0
2020-10-08 10:45:00,65.17,65.2,65.16,65.18,61802.0,57.5487,57.5752,57.5398,57.5575,61802.0
2020-10-08 10:50:00,65.18,65.24,65.09,65.11,65175.0,57.5575,57.6105,57.478,57.4957,65175.0
2020-10-08 10:55:00,65.11,65.14,65.1,65.12,18329.0,57.4957,57.5222,57.4869,57.5045,18329.0
2020-10-08 11:00:00,65.12,65.18,65.09,65.17,102612.0,57.5045,57.5575,57.478,57.5487,102612.0
2020-10-08 11:05:00,65.17,65.19,65.14,65.17,16862.0,57.5487,57.5663,57.5222,57.5487,16862.0
2020-10-08 11:10:00,65.17,65.19,65.15,65.19,53499.0,57.5487,57.5663,57.531,57.5663,53499.0
2020-10-08 11:15:00,65.19,65.22,65.18,65.19,40047.0,57.5663,57.5928,57.5575,57.5663,40047.0
2020-10-08 11:20:00,65.19,65.2,65.1,65.17,119156.0,57.5663,57.5752,57.4869,57.5487,119156.0
2020-10-08 11:25:00,65.17,65.19,65.13,65.17,50338.0,57.5487,57.5663,57.5134,57.5487,50338.0
2020-10-08 11:30:00,65.16,65.17,65.07,65.1,59389.0,57.5398,57.5487,57.4604,57.4869,59389.0
2020-10-08 11:35:00,65.11,65.19,65.08,65.19,66539.0,57.4957,57.5663,57.4692,57.5663,66539.0
2020-10-08 11:40:00,65.18,65.19,65.17,65.19,89223.0,57.5575,57.5663,57.5487,57.5663,89223.0
2020-10-08 11:45:00,65.19,65.2,65.15,65.17,62159.0,57.5663,57.5752,57.531,57.5487,62159.0
2020-10-08 11:50:00,65.16,65.16,65.11,65.11,77226.0,57.5398,57.5398,57.4957,57.4957,77226.0
2020-10-08 11:55:00,65.12,65.13,65.07,65.07,29140.0,57.5045,57.5134,57.4604,57.4604,29140.0
2020-10-08 12:00:00,65.07,65.09,65.04,65.05,215245.0,57.4604,57.478,57.4339,57.4427,215245.0
2020-10-08 12:05:00,65.06,65.15,65.05,65.13,94370.0,57.4515,57.531,57.4427,57.5134,94370.0
2020-10-08 12:10:00,65.14,65.14,65.1,65.11,115144.0,57.5222,57.5222,57.4869,57.4957,115144.0
2020-10-08 12:15:00,65.1,65.13,65.09,65.1,52315.0,57.4869,57.5134,57.478,57.4869,52315.0
2020-10-08 12:20:00,65.11,65.12,65.09,65.12,24546.0,57.4957,57.5045,57.478,57.5045,24546.0
2020-10-08 12:25:00,65.13,65.15,65.1,65.14,66053.0,57.5134,57.531,57.4869,57.5222,66053.0
2020-10-08 12:30:00,65.15,65.17,65.13,65.17,60414.0,57.531,57.5487,57.5134,57.5487,60414.0
2020-10-08 12:35:00,65.17,65.18,65.15,65.17,22221.0,57.5487,57.5575,57.531,57.5487,22221.0
2020-10-08 12:40:00,65.16,65.16,65.11,65.12,41939.0,57.5398,57.5398,57.4957,57.5045,41939.0
2020-10-08 12:45:00,65.11,65.12,65.08,65.09,22921.0,57.4957,57.5045,57.4692,57.478,22921.0
2020-10-08 12:50:00,65.09,65.12,65.08,65.12,16808.0,57.478,57.5045,57.4692,57.5045,16808.0
2020-10-08 12:55:00,65.12,65.16,65.11,65.16,43501.0,57.5045,57.5398,57.4957,57.5398,43501.0
2020-10-08 13:00:00,65.16,65.21,65.15,65.17,60881.0,57.5398,57.584,57.531,57.5487,60881.0
2020-10-08 13:05:00,65.17,65.18,65.16,65.18,26018.0,57.5487,57.5575,57.5398,57.5575,26018.0
2020-10-08 13:10:00,65.18,65.18,65.15,65.18,24320.0,57.5575,57.5575,57.531,57.5575,24320.0
2020-10-08 13:15:00,65.18,65.18,65.15,65.17,19883.0,57.5575,57.5575,57.531,57.5487,19883.0
2020-10-08 13:20:00,65.17,65.18,65.16,65.17,35860.0,57.5487,57.5575,57.5398,57.5487,35860.0
2020-10-08 13:25:00,65.17,65.18,65.13,65.15,168053.0,57.5487,57.5575,57.5134,57.531,168053.0
2020-10-08 13:30:00,65.15,65.18,65.15,65.18,45550.0,57.531,57.5575,57.531,57.5575,45550.0
2020-10-08 13:35:00,65.18,65.21,65.18,65.2,92246.0,57.5575,57.584,57.5575,57.5752,92246.0
2020-10-08 13:40:00,65.2,65.22,65.19,65.22,48929.0,57.5752,57.5928,57.5663,57.5928,48929.0
2020-10-08 13:45:00,65.22,65.25,65.21,65.24,45222.0,57.5928,57.6193,57.584,57.6105,45222.0
2020-10-08 13:50:00,65.23,65.25,65.23,65.23,29255.0,57.6017,57.6193,57.6017,57.6017,29255.0
2020-10-08 13:55:00,65.23,65.24,65.19,65.21,46141.0,57.6017,57.6105,57.5663,57.584,46141.0
2020-10-08 14:00:00,65.21,65.23,65.19,65.21,51020.0,57.584,57.6017,57.5663,57.584,51020.0
2020-10-08 14:05:00,65.21,65.25,65.2,65.24,50822.0,57.584,57.6193,57.5752,57.6105,50822.0
2020-10-08 14:10:00,65.24,65.24,65.22,65.23,66160.0,57.6105,57.6105,57.5928,57.6017,66160.0
2020-10-08 14:15:00,65.23,65.24,65.22,65.24,54334.0,57.6017,57.6105,57.5928,57.6105,54334.0
2020-10-08 14:20:00,65.24,65.25,65.22,65.24,56234.0,57.6105,57.6193,57.5928,57.6105,56234.0
2020-10-08 14:25:00,65.24,65.24,65.19,65.22,73994.0,57.6105,57.6105,57.5663,57.5928,73994.0
2020-10-08 14:30:00,65.23,65.23,65.21,65.22,60200.0,57.6017,57.6017,57.584,57.5928,60200.0
2020-10-08 14:35:00,65.23,65.23,65.2,65.23,44569.0,57.6017,57.6017,57.5752,57.6017,44569.0
2020-10-08 14:40:00,65.23,65.23,65.19,65.22,64916.0,57.6017,57.6017,57.5663,57.5928,64916.0
2020-10-08 14:45:00,65.23,65.25,65.22,65.23,73185.0,57.6017,57.6193,57.5928,57.6017,73185.0
2020-10-08 14:50:00,65.23,65.25,65.19,65.2,60000.0,57.6017,57.6193,57.5663,57.5752,60000.0
2020-10-08 14:55:00,65.2,65.25,65.2,65.22,79318.0,57.5752,57.6193,57.5752,57.5928,79318.0
2020-10-08 15:00:00,65.23,65.24,65.17,65.2,58928.0,57.6017,57.6105,57.5487,57.5752,58928.0
2020-10-08 15:05:00,65.21,65.23,65.19,65.22,54432.0,57.584,57.6017,57.5663,57.5928,54432.0
2020-10-08 15:10:00,65.22,65.26,65.22,65.25,79115.0,57.5928,57.6282,57.5928,57.6193,79115.0
2020-10-08 15:15:00,65.25,65.27,65.21,65.24,132968.0,57.6193,57.637,57.584,57.6105,132968.0
2020-10-08 15:20:00,65.23,65.25,65.21,65.24,96072.0,57.6017,57.6193,57.584,57.6105,96072.0
2020-10-08 15:25:00,65.23,65.26,65.22,65.26,72650.0,57.6017,57.6282,57.5928,57.6282,72650.0
2020-10-08 15:30:00,65.26,65.29,65.25,65.27,92477.0,57.6282,57.6546,57.6193,57.637,92477.0
2020-10-08 15:35:00,65.27,65.28,65.2,65.21,102636.0,57.637,57.6458,57.5752,57.584,102636.0
2020-10-08 15:40:00,65.2,65.24,65.2,65.24,116442.0,57.5752,57.6105,57.5752,57.6105,116442.0
2020-10-08 15:45:00,65.24,65.26,65.22,65.23,308586.0,57.6105,57.6282,57.5928,57.6017,308586.0
2020-10-08 15:50:00,65.23,65.26,65.19,65.26,218376.0,57.6017,57.6282,57.5663,57.6282,218376.0
2020-10-08 15:55:00,65.26,65.28,65.23,65.23,555689.0,57.6282,57.6458,57.6017,57.6017,555689.0
2020-10-09 09:30:00,65.49,65.61,65.41,65.56,214493.0,57.8313,57.9372,57.7606,57.8931,214493.0
2020-10-09 09:35:00,65.57,65.6,65.51,65.53,132329.0,57.9019,57.9284,57.8489,57.8666,132329.0
2020-10-09 09:40:00,65.53,65.61,65.51,65.59,133187.0,57.8666,57.9372,57.8489,57.9196,133187.0
2020-10-09 09:45:00,65.6,65.6,65.5,65.55,217109.0,57.9284,57.9284,57.8401,57.8842,217109.0
2020-10-09 09:50:00,65.55,65.57,65.5,65.55,147350.0,57.8842,57.9019,57.8401,57.8842,147350.0
2020-10-09 09:55:00,65.55,65.58,65.5,65.56,102529.0,57.8842,57.9107,57.8401,57.8931,102529.0
2020-10-09 10:00:00,65.56,65.59,65.53,65.55,129179.0,57.8931,57.9196,57.8666,57.8842,129179.0
2020-10-09 10:05:00,65.55,65.58,65.53,65.55,41967.0,57.8842,57.9107,57.8666,57.8842,41967.0
2020-10-09 10:10:00,65.54,65.56,65.51,65.56,57161.0,57.8754,57.8931,57.8489,57.8931,57161.0
2020-10-09 10:15:00,65.56,65.63,65.55,65.62,55898.0,57.8931,57.9549,57.8842,57.9461,55898.0
2020-10-09 10:20:00,65.62,65.62,65.56,65.58,76032.0,57.9461,57.9461,57.8931,57.9107,76032.0
2020-10-09 10:25:00,65.59,65.6,65.53,65.56,80671.0,57.9196,57.9284,57.8666,57.8931,80671.0
2020-10-09 10:30:00,65.57,65.6,65.56,65.57,61406.0,57.9019,57.9284,57.8931,57.9019,61406.0
2020-10-09 10:35:00,65.57,65.63,65.56,65.61,34560.0,57.9019,57.9549,57.8931,57.9372,34560.0
2020-10-09 10:40:00,65.61,65.61,65.53,65.55,29553.0,57.9372,57.9372,57.8666,57.8842,29553.0
2020-10-09 10:45:00,65.54,65.57,65.53,65.56,99123.0,57.8754,57.9019,57.8666,57.8931,99123.0
2020-10-09 10:50:00,65.55,65.59,65.55,65.58,114286.0,57.8842,57.9196,57.8842,57.9107,114286.0
2020-10-09 10:55:00,65.59,65.61,65.56,65.61,39911.0,57.9196,57.9372,57.8931,57.9372,39911.0
2020-10-09 11:00:00,65.61,65.62,65.59,65.6,31382.0,57.9372,57.9461,57.9196,57.9284,31382.0
2020-10-09 11:05:00,65.61,65.65,65.57,65.58,116107.0,57.9372,57.9725,57.9019,57.9107,116107.0
2020-10-09 11:10:00,65.59,65.63,65.59,65.63,113200.0,57.9196,57.9549,57.9196,57.9549,113200.0
2020-10-09 11:15:00,65.63,65.66,65.62,65.66,35882.0,57.9549,57.9814,57.9461,57.9814,35882.0
2020-10-09 11:20:00,65.66,65.69,65.66,65.69,21001.0,57.9814,58.0079,57.9814,58.0079,21001.0
2020-10-09 11:25:00,65.69,65.72,65.68,65.71,67286.0,58.0079,58.0344,57.999,58.0255,67286.0
2020-10-09 11:30:00,65.71,65.75,65.69,65.73,49604.0,58.0255,58.0609,58.0079,58.0432,49604.0
2020-10-09 11:35:00,65.73,65.76,65.73,65.75,31863.0,58.0432,58.0697,58.0432,58.0609,31863.0
2020-10-09 11:40:00,65.75,65.88,65.75,65.83,171558.0,58.0609,58.1756,58.0609,58.1315,171558.0
2020-10-09 11:45:00,65.85,65.96,65.84,65.96,263893.0,58.1492,58.2463,58.1403,58.2463,263893.0
2020-10-09 11:50:00,65.96,66.02,65.91,66.0,149947.0,58.2463,58.2993,58.2021,58.2816,149947.0
2020-10-09 11:55:00,66.0,66.03,65.96,65.97,271798.0,58.2816,58.3081,58.2463,58.2551,271798.0
2020-10-09 12:00:00,65.97,66.0,65.94,65.96,110127.0,58.2551,58.2816,58.2286,58.2463,110127.0
2020-10-09 12:05:00,65.97,66.01,65.95,66.0,157400.0,58.2551,58.2904,58.2375,58.2816,157400.0
2020-10-09 12:10:00,66.0,66.0,65.94,65.95,75659.0,58.2816,58.2816,58.2286,58.2375,75659.0
2020-10-09 12:15:00,65.96,65.97,65.94,65.97,114264.0,58.2463,58.2551,58.2286,58.2551,114264.0
2020-10-09 12:20:00,65.97,65.99,65.95,65.96,39443.0,58.2551,58.2728,58.2375,58.2463,39443.0
2020-10-09 12:25:00,65.96,65.98,65.88,65.96,210564.0,58.2463,58.264,58.1756,58.2463,210564.0
2020-10-09 12:30:00,65.97,66.0,65.96,65.96,52369.0,58.2551,58.2816,58.2463,58.2463,52369.0
2020-10-09 12:35:00,65.97,65.97,65.93,65.93,15971.0,58.2551,58.2551,58.2198,58.2198,15971.0
2020-10-09 12:40:00,65.94,65.95,65.86,65.89,216446.0,58.2286,58.2375,58.158,58.1845,216446.0
2020-10-09 12:45:00,65.89,65.9,65.85,65.88,83718.0,58.1845,58.1933,58.1492,58.1756,83718.0
2020-10-09 12:50:00,65.87,65.88,65.82,65.84,31600.0,58.1668,58.1756,58.1227,58.1403,31600.0
2020-10-09 12:55:00,65.84,65.85,65.81,65.83,19423.0,58.1403,58.1492,58.1138,58.1315,19423.0
2020-10-09 13:00:00,65.83,65.84,65.81,65.82,36309.0,58.1315,58.1403,58.1138,58.1227,36309.0
2020-10-09 13:05:00,65.83,65.84,65.81,65.83,33691.0,58.1315,58.1403,58.1138,58.1315,33691.0
2020-10-09 13:10:00,65.84,65.87,65.83,65.84,42807.0,58.1403,58.1668,58.1315,58.1403,42807.0
2020-10-09 13:15:00,65.85,65.89,65.85,65.88,39816.0,58.1492,58.1845,58.1492,58.1756,39816.0
2020-10-09 13:20:00,65.88,65.9,65.87,65.87,37466.0,58.1756,58.1933,58.1668,58.1668,37466.0
2020-10-09 13:25:00,65.88,65.91,65.87,65.89,59620.0,58.1756,58.2021,58.1668,58.1845,59620.0
2020-10-09 13:30:00,65.89,65.9,65.87,65.9,67405.0,58.1845,58.1933,58.1668,58.1933,67405.0
2020-10-09 13:35:00,65.9,65.92,65.88,65.92,27572.0,58.1933,58.211,58.1756,58.211,27572.0
2020-10-09 13:40:00,65.92,65.94,65.9,65.92,50722.0,58.211,58.2286,58.1933,58.211,50722.0
2020-10-09 13:45:00,65.91,65.92,65.89,65.91,45672.0,58.2021,58.211,58.1845,58.2021,45672.0
2020-10-09 13:50:00,65.92,65.93,65.91,65.93,22121.0,58.211,58.2198,58.2021,58.2198,22121.0
2020-10-09 13:55:00,65.93,65.95,65.92,65.94,50798.0,58.2198,58.2375,58.211,58.2286,50798.0
2020-10-09 14:00:00,65.95,65.95,65.9,65.91,43973.0,58.2375,58.2375,58.1933,58.2021,43973.0
2020-10-09 14:05:00,65.91,65.91,65.87,65.87,50955.0,58.2021,58.2021,58.1668,58.1668,50955.0
2020-10-09 14:10:00,65.87,65.89,65.85,65.87,47337.0,58.1668,58.1845,58.1492,58.1668,47337.0
2020-10-09 14:15:00,65.86,65.86,65.82,65.82,24332.0,58.158,58.158,58.1227,58.1227,24332.0
2020-10-09 14:20:00,65.83,65.83,65.8,65.83,24117.0,58.1315,58.1315,58.105,58.1315,24117.0
2020-10-09 14:25:00,65.82,65.84,65.8,65.84,44850.0,58.1227,58.1403,58.105,58.1403,44850.0
2020-10-09 14:30:00,65.83,65.85,65.81,65.83,31466.0,58.1315,58.1492,58.1138,58.1315,31466.0
2020-10-09 14:35:00,65.83,65.84,65.73,65.78,105511.0,58.1315,58.1403,58.0432,58.0873,105511.0
2020-10-09 14:40:00,65.78,65.86,65.75,65.86,64233.0,58.0873,58.158,58.0609,58.158,64233.0
2020-10-09 14:45:00,65.86,65.87,65.82,65.85,36971.0,58.158,58.1668,58.1227,58.1492,36971.0
2020-10-09 14:50:00,65.86,65.86,65.8,65.81,26180.0,58.158,58.158,58.105,58.1138,26180.0
2020-10-09 14:55:00,65.82,65.84,65.8,65.83,37356.0,58.1227,58.1403,58.105,58.1315,37356.0
2020-10-09 15:00:00,65.83,65.86,65.81,65.85,50285.0,58.1315,58.158,58.1138,58.1492,50285.0
2020-10-09 15:05:00,65.84,65.85,65.82,65.85,40538.0,58.1403,58.1492,58.1227,58.1492,40538.0
2020-10-09 15:10:00,65.84,65.85,65.8,65.83,97553.0,58.1403,58.1492,58.105,58.1315,97553.0
2020-10-09 15:15:00,65.82,65.86,65.82,65.84,57426.0,58.1227,58.158,58.1227,58.1403,57426.0
2020-10-09 15:20:00,65.84,65.9,65.84,65.85,57265.0,58.1403,58.1933,58.1403,58.1492,57265.0
2020-10-09 15:25:00,65.85,65.87,65.84,65.85,57544.0,58.1492,58.1668,58.1403,58.1492,57544.0
2020-10-09 15:30:00,65.85,65.86,65.76,65.77,83394.0,58.1492,58.158,58.0697,58.0785,83394.0
2020-10-09 15:35:00,65.77,65.78,65.73,65.75,86436.0,58.0785,58.0873,58.0432,58.0609,86436.0
2020-10-09 15:40:00,65.75,65.78,65.73,65.73,120078.0,58.0609,58.0873,58.0432,58.0432,120078.0
2020-10-09 15:45:00,65.73,65.78,65.72,65.72,318874.0,58.0432,58.0873,58.0344,58.0344,318874.0
2020-10-09 15:50:00,65.72,65.76,65.7,65.73,214410.0,58.0344,58.0697,58.0167,58.0432,214410.0
2020-10-09 15:55:00,65.72,65.77,65.69,65.74,402255.0,58.0344,58.0785,58.0079,58.052,402255.0
2020-10-12 09:30:00,66.02,66.13,65.98,66.09,319366.0,58.2993,58.3964,58.264,58.3611,319366.0
2020-10-12 09:35:00,66.09,66.13,66.02,66.09,138656.0,58.3611,58.3964,58.2993,58.3611,138656.0
2020-10-12 09:40:00,66.09,66.14,66.05,66.08,144152.0,58.3611,58.4052,58.3258,58.3523,144152.0
2020-10-12 09:45:00,66.09,66.15,66.04,66.15,175857.0,58.3611,58.4141,58.3169,58.4141,175857.0
2020-10-12 09:50:00,66.15,66.25,66.15,66.21,141890.0,58.4141,58.5024,58.4141,58.4671,141890.0
2020-10-12 09:55:00,66.21,66.26,66.2,66.22,133804.0,58.4671,58.5112,58.4582,58.4759,133804.0
2020-10-12 10:00:00,66.23,66.35,66.23,66.33,125865.0,58.4847,58.5907,58.4847,58.573,125865.0
2020-10-12 10:05:00,66.33,66.36,66.29,66.3,203794.0,58.573,58.5995,58.5377,58.5465,203794.0
2020-10-12 10:10:00,66.3,66.38,66.29,66.37,711467.0,58.5465,58.6172,58.5377,58.6083,711467.0
2020-10-12 10:15:00,66.36,66.42,66.36,66.41,128216.0,58.5995,58.6525,58.5995,58.6437,128216.0
2020-10-12 10:20:00,66.4,66.41,66.35,66.39,131101.0,58.6348,58.6437,58.5907,58.626,131101.0
2020-10-12 10:25:00,66.39,66.44,66.39,66.41,122073.0,58.626,58.6702,58.626,58.6437,122073.0
2020-10-12 10:30:00,66.41,66.43,66.36,66.39,104064.0,58.6437,58.6613,58.5995,58.626,104064.0
2020-10-12 10:35:00,66.39,66.43,66.38,66.42,68372.0,58.626,58.6613,58.6172,58.6525,68372.0
2020-10-12 10:40:00,66.41,66.42,66.37,66.38,43597.0,58.6437,58.6525,58.6083,58.6172,43597.0
2020-10-12 10:45:00,66.38,66.4,66.36,66.4,65512.0,58.6172,58.6348,58.5995,58.6348,65512.0
2020-10-12 10:50:00,66.4,66.48,66.4,66.44,94496.0,58.6348,58.7055,58.6348,58.6702,94496.0
2020-10-12 10:55:00,66.44,66.46,66.4,66.43,59226.0,58.6702,58.6878,58.6348,58.6613,59226.0
2020-10-12 11:00:00,66.43,66.48,66.43,66.47,51131.0,58.6613,58.7055,58.6613,58.6967,51131.0
2020-10-12 11:05:00,66.47,66.54,66.46,66.53,74960.0,58.6967,58.7585,58.6878,58.7496,74960.0
2020-10-12 11:10:00,66.53,66.59,66.51,66.59,57176.0,58.7496,58.8026,58.732,58.8026,57176.0
2020-10-12 11:15:00,66.59,66.65,66.58,66.65,54617.0,58.8026,58.8556,58.7938,58.8556,54617.0
2020-10-12 11:20:00,66.66,66.69,66.64,66.66,48445.0,58.8644,58.8909,58.8468,58.8644,48445.0
2020-10-12 11:25:00,66.67,66.73,66.66,66.69,95996.0,58.8733,58.9262,58.8644,58.8909,95996.0
2020-10-12 11:30:00,66.69,66.71,66.67,66.69,143272.0,58.8909,58.9086,58.8733,58.8909,143272.0
2020-10-12 11:35:00,66.69,66.73,66.68,66.71,110665.0,58.8909,58.9262,58.8821,58.9086,110665.0
2020-10-12 11:40:00,66.72,66.76,66.71,66.76,80404.0,58.9174,58.9527,58.9086,58.9527,80404.0
2020-10-12 11:45:00,66.76,66.78,66.74,66.76,144488.0,58.9527,58.9704,58.9351,58.9527,144488.0
2020-10-12 11:50:00,66.77,66.79,66.75,66.76,50629.0,58.9616,58.9792,58.9439,58.9527,50629.0
2020-10-12 11:55:00,66.75,66.79,66.74,66.74,27033.0,58.9439,58.9792,58.9351,58.9351,27033.0
2020-10-12 12:00:00,66.75,66.76,66.69,66.7,75308.0,58.9439,58.9527,58.8909,58.8998,75308.0
2020-10-12 12:05:00,66.7,66.72,66.68,66.72,99892.0,58.8998,58.9174,58.8821,58.9174,99892.0
2020-10-12 12:10:00,66.72,66.75,66.71,66.74,34586.0,58.9174,58.9439,58.9086,58.9351,34586.0
2020-10-12 12:15:00,66.74,66.77,66.73,66.76,28590.0,58.9351,58.9616,58.9262,58.9527,28590.0
2020-10-12 12:20:00,66.76,66.84,66.76,66.79,46864.0,58.9527,59.0234,58.9527,58.9792,46864.0
2020-10-12 12:25:00,66.79,66.83,66.77,66.82,98520.0,58.9792,59.0146,58.9616,59.0057,98520.0
2020-10-12 12:30:00,66.81,66.85,66.79,66.83,53209.0,58.9969,59.0322,58.9792,59.0146,53209.0
2020-10-12 12:35:00,66.82,66.84,66.79,66.79,29863.0,59.0057,59.0234,58.9792,58.9792,29863.0
2020-10-12 12:40:00,66.8,66.81,66.74,66.76,83198.0,58.9881,58.9969,58.9351,58.9527,83198.0
2020-10-12 12:45:00,66.76,66.78,66.74,66.77,76000.0,58.9527,58.9704,58.9351,58.9616,76000.0
2020-10-12 12:50:00,66.77,66.79,66.69,66.72,93649.0,58.9616,58.9792,58.8909,58.9174,93649.0
2020-10-12 12:55:00,66.73,66.73,66.67,66.68,39617.0,58.9262,58.9262,58.8733,58.8821,39617.0
2020-10-12 13:00:00,66.68,66.69,66.66,66.67,47740.0,58.8821,58.8909,58.8644,58.8733,47740.0
2020-10-12 13:05:00,66.67,66.68,66.65,66.68,95034.0,58.8733,58.8821,58.8556,58.8821,95034.0
2020-10-12 13:10:00,66.67,66.68,66.65,66.67,77630.0,58.8733,58.8821,58.8556,58.8733,77630.0
2020-10-12 13:15:00,66.68,66.77,66.68,66.76,56046.0,58.8821,58.9616,58.8821,58.9527,56046.0
2020-10-12 13:20:00,66.76,66.78,66.75,66.77,55868.0,58.9527,58.9704,58.9439,58.9616,55868.0
2020-10-12 13:25:00,66.78,66.79,66.75,66.76,32685.0,58.9704,58.9792,58.9439,58.9527,32685.0
2020-10-12 13:30:00,66.77,66.8,66.75,66.76,55715.0,58.9616,58.9881,58.9439,58.9527,55715.0
2020-10-12 13:35:00,66.75,66.76,66.69,66.71,96024.0,58.9439,58.9527,58.8909,58.9086,96024.0
2020-10-12 13:40:00,66.71,66.74,66.7,66.72,127230.0,58.9086,58.9351,58.8998,58.9174,127230.0
2020-10-12 13:45:00,66.71,66.72,66.67,66.69,75452.0,58.9086,58.9174,58.8733,58.8909,75452.0
2020-10-12 13:50:00,66.69,66.71,66.68,66.7,31884.0,58.8909,58.9086,58.8821,58.8998,31884.0
2020-10-12 13:55:00,66.7,66.71,66.68,66.69,40138.0,58.8998,58.9086,58.8821,58.8909,40138.0
2020-10-12 14:00:00,66.7,66.73,66.68,66.69,72547.0,58.8998,58.9262,58.8821,58.8909,72547.0
2020-10-12 14:05:00,66.69,66.73,66.69,66.72,43232.0,58.8909,58.9262,58.8909,58.9174,43232.0
2020-10-12 14:10:00,66.71,66.73,66.68,66.71,62663.0,58.9086,58.9262,58.8821,58.9086,62663.0
2020-10-12 14:15:00,66.71,66.73,66.67,66.73,35496.0,58.9086,58.9262,58.8733,58.9262,35496.0
2020-10-12 14:20:00,66.72,66.77,66.71,66.73,47948.0,58.9174,58.9616,58.9086,58.9262,47948.0
2020-10-12 14:25:00,66.73,66.76,66.72,66.76,46629.0,58.9262,58.9527,58.9174,58.9527,46629.0
2020-10-12 14:30:00,66.77,66.79,66.73,66.74,45257.0,58.9616,58.9792,58.9262,58.9351,45257.0
2020-10-12 14:35:00,66.73,66.77,66.71,66.76,81455.0,58.9262,58.9616,58.9086,58.9527,81455.0
2020-10-12 14:40:00,66.76,66.79,66.72,66.77,56096.0,58.9527,58.9792,58.9174,58.9616,56096.0
2020-10-12 14:45:00,66.78,66.8,66.74,66.75,43826.0,58.9704,58.9881,58.9351,58.9439,43826.0
2020-10-12 14:50:00,66.75,66.75,66.71,66.72,45517.0,58.9439,58.9439,58.9086,58.9174,45517.0
2020-10-12 14:55:00,66.72,66.76,66.7,66.75,86004.0,58.9174,58.9527,58.8998,58.9439,86004.0
2020-10-12 15:00:00,66.75,66.76,66.7,66.72,81955.0,58.9439,58.9527,58.8998,58.9174,81955.0
2020-10-12 15:05:00,66.71,66.71,66.67,66.68,151363.0,58.9086,58.9086,58.8733,58.8821,151363.0
2020-10-12 15:10:00,66.69,66.7,66.6,66.63,67351.0,58.8909,58.8998,58.8114,58.8379,67351.0
2020-10-12 15:15:00,66.63,66.66,66.62,66.65,52941.0,58.8379,58.8644,58.8291,58.8556,52941.0
2020-10-12 15:20:00,66.65,66.67,66.64,66.66,79152.0,58.8556,58.8733,58.8468,58.8644,79152.0
2020-10-12 15:25:00,66.66,66.67,66.62,66.66,63605.0,58.8644,58.8733,58.8291,58.8644,63605.0
2020-10-12 15:30:00,66.66,66.66,66.54,66.55,96596.0,58.8644,58.8644,58.7585,58.7673,96596.0
2020-10-12 15:35:00,66.55,66.56,66.51,66.52,91085.0,58.7673,58.7761,58.732,58.7408,91085.0
2020-10-12 15:40:00,66.52,66.54,66.49,66.5,94402.0,58.7408,58.7585,58.7143,58.7231,94402.0
2020-10-12 15:45:00,66.49,66.52,66.44,66.44,145289.0,58.7143,58.7408,58.6702,58.6702,145289.0
2020-10-12 15:50:00,66.44,66.53,66.42,66.45,486106.0,58.6702,58.7496,58.6525,58.679,486106.0
2020-10-12 15:55:00,66.45,66.51,66.45,66.48,528170.0,58.679,58.732,58.679,58.7055,528170.0
2020-10-13 09:30:00,66.3,66.49,66.3,66.49,181107.0,58.5465,58.7143,58.5465,58.7143,181107.0
2020-10-13 09:35:00,66.48,66.55,66.42,66.49,124544.0,58.7055,58.7673,58.6525,58.7143,124544.0
2020-10-13 09:40:00,66.5,66.64,66.43,66.62,157213.0,58.7231,58.8468,58.6613,58.8291,157213.0
2020-10-13 09:45:00,66.61,66.65,66.54,66.56,254266.0,58.8203,58.8556,58.7585,58.7761,254266.0
2020-10-13 09:50:00,66.57,66.58,66.51,66.55,361873.0,58.785,58.7938,58.732,58.7673,361873.0
2020-10-13 09:55:00,66.56,66.61,66.54,66.57,235276.0,58.7761,58.8203,58.7585,58.785,235276.0
2020-10-13 10:00:00,66.57,66.65,66.55,66.59,89610.0,58.785,58.8556,58.7673,58.8026,89610.0
2020-10-13 10:05:00,66.59,66.61,66.46,66.47,132671.0,58.8026,58.8203,58.6878,58.6967,132671.0
2020-10-13 10:10:00,66.47,66.47,66.41,66.44,248534.0,58.6967,58.6967,58.6437,58.6702,248534.0
2020-10-13 10:15:00,66.44,66.49,66.41,66.43,113147.0,58.6702,58.7143,58.6437,58.6613,113147.0
2020-10-13 10:20:00,66.44,66.45,66.33,66.39,59314.0,58.6702,58.679,58.573,58.626,59314.0
2020-10-13 10:25:00,66.38,66.43,66.36,66.39,346406.0,58.6172,58.6613,58.5995,58.626,346406.0
2020-10-13 10:30:00,66.39,66.4,66.32,66.36,55158.0,58.626,58.6348,58.5642,58.5995,55158.0
2020-10-13 10:35:00,66.36,66.39,66.32,66.37,72372.0,58.5995,58.626,58.5642,58.6083,72372.0
2020-10-13 10:40:00,66.37,66.39,66.27,66.29,30659.0,58.6083,58.626,58.52,58.5377,30659.0
2020-10-13 10:45:00,66.29,66.3,66.25,66.28,50966.0,58.5377,58.5465,58.5024,58.5289,50966.0
2020-10-13 10:50:00,66.28,66.28,66.24,66.27,96413.0,58.5289,58.5289,58.4935,58.52,96413.0
2020-10-13 10:55:00,66.27,66.36,66.27,66.32,60050.0,58.52,58.5995,58.52,58.5642,60050.0
2020-10-13 11:00:00,66.32,66.4,66.31,66.39,45964.0,58.5642,58.6348,58.5554,58.626,45964.0
2020-10-13 11:05:00,66.38,66.38,66.3,66.34,106420.0,58.6172,58.6172,58.5465,58.5819,106420.0
2020-10-13 11:10:00,66.35,66.36,66.31,66.35,59326.0,58.5907,58.5995,58.5554,58.5907,59326.0
2020-10-13 11:15:00,66.35,66.36,66.29,66.32,41929.0,58.5907,58.5995,58.5377,58.5642,41929.0
2020-10-13 11:20:00,66.32,66.37,66.32,66.34,61544.0,58.5642,58.6083,58.5642,58.5819,61544.0
2020-10-13 11:25:00,66.33,66.35,66.31,66.34,38540.0,58.573,58.5907,58.5554,58.5819,38540.0
2020-10-13 11:30:00,66.35,66.37,66.34,66.35,58369.0,58.5907,58.6083,58.5819,58.5907,58369.0
2020-10-13 11:35:00,66.35,66.39,66.34,66.37,51725.0,58.5907,58.626,58.5819,58.6083,51725.0
2020-10-13 11:40:00,66.37,66.38,66.29,66.34,77516.0,58.6083,58.6172,58.5377,58.5819,77516.0
2020-10-13 11:45:00,66.35,66.38,66.35,66.37,28187.0,58.5907,58.6172,58.5907,58.6083,28187.0
2020-10-13 11:50:00,66.38,66.41,66.38,66.4,26232.0,58.6172,58.6437,58.6172,58.6348,26232.0
2020-10-13 11:55:00,66.39,66.41,66.37,66.41,34907.0,58.626,58.6437,58.6083,58.6437,34907.0
2020-10-13 12:00:00,66.41,66.45,66.41,66.42,26356.0,58.6437,58.679,58.6437,58.6525,26356.0
2020-10-13 12:05:00,66.42,66.47,66.42,66.45,28061.0,58.6525,58.6967,58.6525,58.679,28061.0
2020-10-13 12:10:00,66.45,66.46,66.38,66.4,69585.0,58.679,58.6878,58.6172,58.6348,69585.0
2020-10-13 12:15:00,66.39,66.39,66.32,66.32,81279.0,58.626,58.626,58.5642,58.5642,81279.0
2020-10-13 12:20:00,66.32,66.38,66.31,66.38,94101.0,58.5642,58.6172,58.5554,58.6172,94101.0
2020-10-13 12:25:00,66.38,66.4,66.35,66.37,31954.0,58.6172,58.6348,58.5907,58.6083,31954.0
2020-10-13 12:30:00,66.37,66.39,66.31,66.31,31273.0,58.6083,58.626,58.5554,58.5554,31273.0
2020-10-13 12:35:00,66.3,66.31,66.26,66.28,20909.0,58.5465,58.5554,58.5112,58.5289,20909.0
2020-10-13 12:40:00,66.29,66.31,66.27,66.3,23189.0,58.5377,58.5554,58.52,58.5465,23189.0
2020-10-13 12:45:00,66.29,66.33,66.29,66.31,43715.0,58.5377,58.573,58.5377,58.5554,43715.0
2020-10-13 12:50:00,66.32,66.33,66.3,66.31,14736.0,58.5642,58.573,58.5465,58.5554,14736.0
2020-10-13 12:55:00,66.3,66.32,66.29,66.3,27165.0,58.5465,58.5642,58.5377,58.5465,27165.0
2020-10-13 13:00:00,66.3,66.32,66.29,66.3,24419.0,58.5465,58.5642,58.5377,58.5465,24419.0
2020-10-13 13:05:00,66.3,66.31,66.24,66.26,59607.0,58.5465,58.5554,58.4935,58.5112,59607.0
2020-10-13 13:10:00,66.27,66.28,66.24,66.26,25234.0,58.52,58.5289,58.4935,58.5112,25234.0
2020-10-13 13:15:00,66.27,66.33,66.26,66.3,30988.0,58.52,58.573,58.5112,58.5465,30988.0
2020-10-13 13:20:00,66.31,66.33,66.26,66.3,47497.0,58.5554,58.573,58.5112,58.5465,47497.0
2020-10-13 13:25:00,66.29,66.32,66.28,66.28,25361.0,58.5377,58.5642,58.5289,58.5289,25361.0
2020-10-13 13:30:00,66.29,66.3,66.26,66.28,41071.0,58.5377,58.5465,58.5112,58.5289,41071.0
2020-10-13 13:35:00,66.29,66.31,66.27,66.3,24784.0,58.5377,58.5554,58.52,58.5465,24784.0
2020-10-13 13:40:00,66.3,66.34,66.3,66.31,35852.0,58.5465,58.5819,58.5465,58.5554,35852.0
2020-10-13 13:45:00,66.32,66.34,66.32,66.33,21702.0,58.5642,58.5819,58.5642,58.573,21702.0
2020-10-13 13:50:00,66.33,66.37,66.31,66.33,25587.0,58.573,58.6083,58.5554,58.573,25587.0
2020-10-13 13:55:00,66.33,66.33,66.26,66.28,67802.0,58.573,58.573,58.5112,58.5289,67802.0
2020-10-13 14:00:00,66.28,66.29,66.23,66.28,82200.0,58.5289,58.5377,58.4847,58.5289,82200.0
2020-10-13 14:05:00,66.28,66.31,66.27,66.3,35832.0,58.5289,58.5554,58.52,58.5465,35832.0
2020-10-13 14:10:00,66.3,66.32,66.29,66.31,21655.0,58.5465,58.5642,58.5377,58.5554,21655.0
2020-10-13 14:15:00,66.31,66.35,66.3,66.31,47342.0,58.5554,58.5907,58.5465,58.5554,47342.0
2020-10-13 14:20:00,66.3,66.31,66.27,66.31,34221.0,58.5465,58.5554,58.52,58.5554,34221.0
2020-10-13 14:25:00,66.31,66.32,66.21,66.22,58298.0,58.5554,58.5642,58.4671,58.4759,58298.0
2020-10-13 14:30:00,66.22,66.28,66.14,66.26,162040.0,58.4759,58.5289,58.4052,58.5112,162040.0
2020-10-13 14:35:00,66.25,66.25,66.19,66.23,72578.0,58.5024,58.5024,58.4494,58.4847,72578.0
2020-10-13 14:40:00,66.23,66.24,66.2,66.23,51192.0,58.4847,58.4935,58.4582,58.4847,51192.0
2020-10-13 14:45:00,66.23,66.27,66.19,66.22,142648.0,58.4847,58.52,58.4494,58.4759,142648.0
2020-10-13 14:50:00,66.22,66.24,66.19,66.2,138947.0,58.4759,58.4935,58.4494,58.4582,138947.0
2020-10-13 14:55:00,66.2,66.29,66.2,66.26,90085.0,58.4582,58.5377,58.4582,58.5112,90085.0
2020-10-13 15:00:00,66.26,66.32,66.25,66.3,51889.0,58.5112,58.5642,58.5024,58.5465,51889.0
2020-10-13 15:05:00,66.3,66.32,66.29,66.3,128641.0,58.5465,58.5642,58.5377,58.5465,128641.0
2020-10-13 15:10:00,66.3,66.36,66.3,66.34,49112.0,58.5465,58.5995,58.5465,58.5819,49112.0
2020-10-13 15:15:00,66.34,66.38,66.33,66.37,37323.0,58.5819,58.6172,58.573,58.6083,37323.0
2020-10-13 15:20:00,66.37,66.45,66.36,66.45,50462.0,58.6083,58.679,58.5995,58.679,50462.0
2020-10-13 15:25:00,66.44,66.49,66.43,66.46,72107.0,58.6702,58.7143,58.6613,58.6878,72107.0
2020-10-13 15:30:00,66.47,66.52,66.46,66.52,100491.0,58.6967,58.7408,58.6878,58.7408,100491.0
2020-10-13 15:35:00,66.52,66.54,66.48,66.53,100254.0,58.7408,58.7585,58.7055,58.7496,100254.0
2020-10-13 15:40:00,66.53,66.55,66.51,66.51,46567.0,58.7496,58.7673,58.732,58.732,46567.0
2020-10-13 15:45:00,66.5,66.53,66.49,66.5,92050.0,58.7231,58.7496,58.7143,58.7231,92050.0
2020-10-13 15:50:00,66.51,66.55,66.5,66.53,264889.0,58.732,58.7673,58.7231,58.7496,264889.0
2020-10-13 15:55:00,66.53,66.55,66.44,66.44,398514.0,58.7496,58.7673,58.6702,58.6702,398514.0
2020-10-14 09:30:00,66.41,66.49,66.35,66.37,202155.0,58.6437,58.7143,58.5907,58.6083,202155.0
2020-10-14 09:35:00,66.37,66.41,66.35,66.39,53783.0,58.6083,58.6437,58.5907,58.626,53783.0
2020-10-14 09:40:00,66.39,66.48,66.39,66.47,102733.0,58.626,58.7055,58.626,58.6967,102733.0
2020-10-14 09:45:00,66.47,66.55,66.46,66.55,71294.0,58.6967,58.7673,58.6878,58.7673,71294.0
2020-10-14 09:50:00,66.56,66.62,66.54,66.56,66291.0,58.7761,58.8291,58.7585,58.7761,66291.0
2020-10-14 09:55:00,66.56,66.63,66.56,66.63,40961.0,58.7761,58.8379,58.7761,58.8379,40961.0
2020-10-14 10:00:00,66.63,66.64,66.6,66.62,31249.0,58.8379,58.8468,58.8114,58.8291,31249.0
2020-10-14 10:05:00,66.61,66.62,66.58,66.62,26388.0,58.8203,58.8291,58.7938,58.8291,26388.0
2020-10-14 10:10:00,66.61,66.68,66.61,66.65,45824.0,58.8203,58.8821,58.8203,58.8556,45824.0
2020-10-14 10:15:00,66.65,66.69,66.63,66.67,47144.0,58.8556,58.8909,58.8379,58.8733,47144.0
2020-10-14 10:20:00,66.67,66.72,66.66,66.68,46894.0,58.8733,58.9174,58.8644,58.8821,46894.0
2020-10-14 10:25:00,66.68,66.68,66.57,66.58,60473.0,58.8821,58.8821,58.785,58.7938,60473.0
2020-10-14 10:30:00,66.58,66.59,66.53,66.55,77778.0,58.7938,58.8026,58.7496,58.7673,77778.0
2020-10-14 10:35:00,66.55,66.58,66.54,66.56,76807.0,58.7673,58.7938,58.7585,58.7761,76807.0
2020-10-14 10:40:00,66.56,66.58,66.53,66.55,48991.0,58.7761,58.7938,58.7496,58.7673,48991.0
2020-10-14 10:45:00,66.55,66.61,66.55,66.56,69555.0,58.7673,58.8203,58.7673,58.7761,69555.0
2020-10-14 10:50:00,66.57,66.58,66.52,66.52,51051.0,58.785,58.7938,58.7408,58.7408,51051.0
2020-10-14 10:55:00,66.53,66.53,66.46,66.47,56480.0,58.7496,58.7496,58.6878,58.6967,56480.0
2020-10-14 11:00:00,66.47,66.48,66.39,66.41,55514.0,58.6967,58.7055,58.626,58.6437,55514.0
2020-10-14 11:05:00,66.41,66.44,66.4,66.42,166145.0,58.6437,58.6702,58.6348,58.6525,166145.0
2020-10-14 11:10:00,66.42,66.44,66.37,66.38,81006.0,58.6525,58.6702,58.6083,58.6172,81006.0
2020-10-14 11:15:00,66.38,66.41,66.33,66.35,74486.0,58.6172,58.6437,58.573,58.5907,74486.0
2020-10-14 11:20:00,66.35,66.35,66.28,66.29,65437.0,58.5907,58.5907,58.5289,58.5377,65437.0
2020-10-14 11:25:00,66.29,66.29,66.23,66.25,101141.0,58.5377,58.5377,58.4847,58.5024,101141.0
2020-10-14 11:30:00,66.25,66.29,66.22,66.23,35980.0,58.5024,58.5377,58.4759,58.4847,35980.0
2020-10-14 11:35:00,66.23,66.25,66.22,66.24,45666.0,58.4847,58.5024,58.4759,58.4935,45666.0
2020-10-14 11:40:00,66.24,66.27,66.23,66.26,59536.0,58.4935,58.52,58.4847,58.5112,59536.0
2020-10-14 11:45:00,66.25,66.26,66.05,66.07,164077.0,58.5024,58.5112,58.3258,58.3434,164077.0
2020-10-14 11:50:00,66.07,66.08,65.91,65.92,283447.0,58.3434,58.3523,58.2021,58.211,283447.0
2020-10-14 11:55:00,65.92,65.99,65.92,65.98,52760.0,58.211,58.2728,58.211,58.264,52760.0
2020-10-14 12:00:00,65.98,66.05,65.98,66.05,190242.0,58.264,58.3258,58.264,58.3258,190242.0
2020-10-14 12:05:00,66.05,66.1,66.03,66.05,107678.0,58.3258,58.3699,58.3081,58.3258,107678.0
2020-10-14 12:10:00,66.05,66.05,65.96,66.0,64787.0,58.3258,58.3258,58.2463,58.2816,64787.0
2020-10-14 12:15:00,66.01,66.02,65.84,65.88,80640.0,58.2904,58.2993,58.1403,58.1756,80640.0
2020-10-14 12:20:00,65.88,65.92,65.86,65.87,93534.0,58.1756,58.211,58.158,58.1668,93534.0
2020-10-14 12:25:00,65.87,66.01,65.87,65.99,24895.0,58.1668,58.2904,58.1668,58.2728,24895.0
2020-10-14 12:30:00,65.99,66.05,65.97,66.0,27739.0,58.2728,58.3258,58.2551,58.2816,27739.0
2020-10-14 12:35:00,66.0,66.04,65.91,65.98,51686.0,58.2816,58.3169,58.2021,58.264,51686.0
2020-10-14 12:40:00,65.97,66.01,65.96,65.98,40804.0,58.2551,58.2904,58.2463,58.264,40804.0
2020-10-14 12:45:00,65.98,66.01,65.97,65.98,40777.0,58.264,58.2904,58.2551,58.264,40777.0
2020-10-14 12:50:00,65.99,66.02,65.96,66.01,179395.0,58.2728,58.2993,58.2463,58.2904,179395.0
2020-10-14 12:55:00,66.01,66.1,66.01,66.04,131722.0,58.2904,58.3699,58.2904,58.3169,131722.0
2020-10-14 13:00:00,66.04,66.1,66.02,66.09,49411.0,58.3169,58.3699,58.2993,58.3611,49411.0
2020-10-14 13:05:00,66.09,66.13,66.08,66.11,56165.0,58.3611,58.3964,58.3523,58.3788,56165.0
2020-10-14 13:10:00,66.1,66.16,66.1,66.14,23896.0,58.3699,58.4229,58.3699,58.4052,23896.0
2020-10-14 13:15:00,66.14,66.14,66.06,66.06,108934.0,58.4052,58.4052,58.3346,58.3346,108934.0
2020-10-14 13:20:00,66.08,66.08,66.03,66.03,24601.0,58.3523,58.3523,58.3081,58.3081,24601.0
2020-10-14 13:25:00,66.04,66.05,65.91,65.94,193069.0,58.3169,58.3258,58.2021,58.2286,193069.0
2020-10-14 13:30:00,65.94,65.97,65.88,65.9,87682.0,58.2286,58.2551,58.1756,58.1933,87682.0
2020-10-14 13:35:00,65.9,65.94,65.89,65.9,63186.0,58.1933,58.2286,58.1845,58.1933,63186.0
2020-10-14 13:40:00,65.9,65.92,65.87,65.9,32270.0,58.1933,58.211,58.1668,58.1933,32270.0
2020-10-14 13:45:00,65.91,65.92,65.88,65.91,27182.0,58.2021,58.211,58.1756,58.2021,27182.0
2020-10-14 13:50:00,65.91,65.96,65.9,65.96,36893.0,58.2021,58.2463,58.1933,58.2463,36893.0
2020-10-14 13:55:00,65.96,65.97,65.94,65.96,33583.0,58.2463,58.2551,58.2286,58.2463,33583.0
2020-10-14 14:00:00,65.95,65.97,65.92,65.96,31564.0,58.2375,58.2551,58.211,58.2463,31564.0
2020-10-14 14:05:00,65.97,66.02,65.95,66.01,43354.0,58.2551,58.2993,58.2375,58.2904,43354.0
2020-10-14 14:10:00,66.01,66.05,65.99,66.04,20660.0,58.2904,58.3258,58.2728,58.3169,20660.0
2020-10-14 14:15:00,66.04,66.05,66.01,66.04,28871.0,58.3169,58.3258,58.2904,58.3169,28871.0
2020-10-14 14:20:00,66.04,66.07,66.01,66.03,44491.0,58.3169,58.3434,58.2904,58.3081,44491.0
2020-10-14 14:25:00,66.03,66.03,65.94,65.97,97237.0,58.3081,58.3081,58.2286,58.2551,97237.0
2020-10-14 14:30:00,65.97,65.99,65.87,65.87,53330.0,58.2551,58.2728,58.1668,58.1668,53330.0
2020-10-14 14:35:00,65.87,65.89,65.84,65.86,50786.0,58.1668,58.1845,58.1403,58.158,50786.0
2020-10-14 14:40:00,65.86,65.93,65.85,65.88,70844.0,58.158,58.2198,58.1492,58.1756,70844.0
2020-10-14 14:45:00,65.88,65.95,65.86,65.94,67288.0,58.1756,58.2375,58.158,58.2286,67288.0
2020-10-14 14:50:00,65.94,66.02,65.93,66.0,71273.0,58.2286,58.2993,58.2198,58.2816,71273.0
2020-10-14 14:55:00,66.01,66.06,66.0,66.05,83465.0,58.2904,58.3346,58.2816,58.3258,83465.0
2020-10-14 15:00:00,66.05,66.13,66.04,66.11,87076.0,58.3258,58.3964,58.3169,58.3788,87076.0
2020-10-14 15:05:00,66.12,66.18,66.11,66.15,63605.0,58.3876,58.4406,58.3788,58.4141,63605.0
2020-10-14 15:10:00,66.15,66.23,66.14,66.19,87310.0,58.4141,58.4847,58.4052,58.4494,87310.0
2020-10-14 15:15:00,66.2,66.2,66.15,66.16,36212.0,58.4582,58.4582,58.4141,58.4229,36212.0
2020-10-14 15:20:00,66.17,66.19,66.11,66.11,56702.0,58.4317,58.4494,58.3788,58.3788,56702.0
2020-10-14 15:25:00,66.11,66.16,66.09,66.11,61479.0,58.3788,58.4229,58.3611,58.3788,61479.0
2020-10-14 15:30:00,66.1,66.2,66.09,66.15,150161.0,58.3699,58.4582,58.3611,58.4141,150161.0
2020-10-14 15:35:00,66.15,66.16,66.08,66.09,112578.0,58.4141,58.4229,58.3523,58.3611,112578.0
2020-10-14 15:40:00,66.1,66.18,66.1,66.16,97297.0,58.3699,58.4406,58.3699,58.4229,97297.0
2020-10-14 15:45:00,66.16,66.18,66.1,66.12,144096.0,58.4229,58.4406,58.3699,58.3876,144096.0
2020-10-14 15:50:00,66.12,66.18,66.11,66.15,217372.0,58.3876,58.4406,58.3788,58.4141,217372.0
2020-10-14 15:55:00,66.15,66.16,66.08,66.12,349728.0,58.4141,58.4229,58.3523,58.3876,349728.0
2020-10-15 09:30:00,65.6,65.74,65.57,65.73,254883.0,57.9284,58.052,57.9019,58.0432,254883.0
2020-10-15 09:35:00,65.72,65.73,65.66,65.7,165821.0,58.0344,58.0432,57.9814,58.0167,165821.0
2020-10-15 09:40:00,65.7,65.78,65.65,65.77,131738.0,58.0167,58.0873,57.9725,58.0785,131738.0
2020-10-15 09:45:00,65.77,65.97,65.77,65.96,138084.0,58.0785,58.2551,58.0785,58.2463,138084.0
2020-10-15 09:50:00,65.95,66.0,65.87,65.97,159600.0,58.2375,58.2816,58.1668,58.2551,159600.0
2020-10-15 09:55:00,65.97,66.08,65.97,66.07,55601.0,58.2551,58.3523,58.2551,58.3434,55601.0
2020-10-15 10:00:00,66.07,66.13,66.03,66.04,47008.0,58.3434,58.3964,58.3081,58.3169,47008.0
2020-10-15 10:05:00,66.04,66.08,66.01,66.02,110657.0,58.3169,58.3523,58.2904,58.2993,110657.0
2020-10-15 10:10:00,66.02,66.04,65.96,66.01,73339.0,58.2993,58.3169,58.2463,58.2904,73339.0
2020-10-15 10:15:00,66.01,66.09,66.0,66.0,66991.0,58.2904,58.3611,58.2816,58.2816,66991.0
2020-10-15 10:20:00,65.99,66.01,65.95,65.99,65319.0,58.2728,58.2904,58.2375,58.2728,65319.0
2020-10-15 10:25:00,65.99,66.0,65.9,65.92,43604.0,58.2728,58.2816,58.1933,58.211,43604.0
2020-10-15 10:30:00,65.92,65.95,65.87,65.91,79435.0,58.211,58.2375,58.1668,58.2021,79435.0
2020-10-15 10:35:00,65.9,65.92,65.86,65.92,74851.0,58.1933,58.211,58.158,58.211,74851.0
2020-10-15 10:40:00,65.9,65.93,65.82,65.82,49937.0,58.1933,58.2198,58.1227,58.1227,49937.0
2020-10-15 10:45:00,65.82,65.88,65.81,65.85,67438.0,58.1227,58.1756,58.1138,58.1492,67438.0
2020-10-15 10:50:00,65.85,65.87,65.79,65.8,65761.0,58.1492,58.1668,58.0962,58.105,65761.0
2020-10-15 10:55:00,65.79,65.82,65.75,65.81,63397.0,58.0962,58.1227,58.0609,58.1138,63397.0
2020-10-15 11:00:00,65.81,65.85,65.75,65.79,116724.0,58.1138,58.1492,58.0609,58.0962,116724.0
2020-10-15 11:05:00,65.81,66.0,65.8,65.97,61674.0,58.1138,58.2816,58.105,58.2551,61674.0
2020-10-15 11:10:00,65.96,66.0,65.93,65.95,61067.0,58.2463,58.2816,58.2198,58.2375,61067.0
2020-10-15 11:15:00,65.95,66.0,65.9,65.98,107297.0,58.2375,58.2816,58.1933,58.264,107297.0
2020-10-15 11:20:00,65.98,66.02,65.98,66.0,82223.0,58.264,58.2993,58.264,58.2816,82223.0
2020-10-15 11:25:00,66.01,66.03,65.93,65.96,69723.0,58.2904,58.3081,58.2198,58.2463,69723.0
2020-10-15 11:30:00,65.96,65.98,65.91,65.92,67270.0,58.2463,58.264,58.2021,58.211,67270.0
2020-10-15 11:35:00,65.93,65.94,65.87,65.91,44839.0,58.2198,58.2286,58.1668,58.2021,44839.0
2020-10-15 11:40:00,65.91,65.96,65.87,65.88,22796.0,58.2021,58.2463,58.1668,58.1756,22796.0
2020-10-15 11:45:00,65.89,65.92,65.81,65.83,28475.0,58.1845,58.211,58.1138,58.1315,28475.0
2020-10-15 11:50:00,65.84,65.96,65.79,65.95,137233.0,58.1403,58.2463,58.0962,58.2375,137233.0
2020-10-15 11:55:00,65.95,65.97,65.86,65.86,66075.0,58.2375,58.2551,58.158,58.158,66075.0
2020-10-15 12:00:00,65.86,65.88,65.83,65.88,53441.0,58.158,58.1756,58.1315,58.1756,53441.0
2020-10-15 12:05:00,65.89,65.92,65.87,65.9,25008.0,58.1845,58.211,58.1668,58.1933,25008.0
2020-10-15 12:10:00,65.9,65.91,65.86,65.88,282361.0,58.1933,58.2021,58.158,58.1756,282361.0
2020-10-15 12:15:00,65.88,65.9,65.84,65.87,307674.0,58.1756,58.1933,58.1403,58.1668,307674.0
2020-10-15 12:20:00,65.87,65.9,65.85,65.89,51440.0,58.1668,58.1933,58.1492,58.1845,51440.0
2020-10-15 12:25:00,65.88,65.91,65.85,65.86,49150.0,58.1756,58.2021,58.1492,58.158,49150.0
2020-10-15 12:30:00,65.86,65.89,65.84,65.86,19595.0,58.158,58.1845,58.1403,58.158,19595.0
2020-10-15 12:35:00,65.86,65.93,65.85,65.9,58760.0,58.158,58.2198,58.1492,58.1933,58760.0
2020-10-15 12:40:00,65.9,65.92,65.88,65.88,25654.0,58.1933,58.211,58.1756,58.1756,25654.0
2020-10-15 12:45:00,65.87,65.91,65.81,65.9,75808.0,58.1668,58.2021,58.1138,58.1933,75808.0
2020-10-15 12:50:00,65.9,65.98,65.89,65.96,73605.0,58.1933,58.264,58.1845,58.2463,73605.0
2020-10-15 12:55:00,65.97,66.01,65.96,66.01,22433.0,58.2551,58.2904,58.2463,58.2904,22433.0
2020-10-15 13:00:00,66.01,66.03,65.98,66.02,24087.0,58.2904,58.3081,58.264,58.2993,24087.0
2020-10-15 13:05:00,66.02,66.05,66.0,66.03,40967.0,58.2993,58.3258,58.2816,58.3081,40967.0
2020-10-15 13:10:00,66.04,66.1,66.03,66.1,29059.0,58.3169,58.3699,58.3081,58.3699,29059.0
2020-10-15 13:15:00,66.1,66.13,66.08,66.12,43010.0,58.3699,58.3964,58.3523,58.3876,43010.0
2020-10-15 13:20:00,66.12,66.14,66.08,66.09,26482.0,58.3876,58.4052,58.3523,58.3611,26482.0
2020-10-15 13:25:00,66.09,66.12,66.07,66.08,25107.0,58.3611,58.3876,58.3434,58.3523,25107.0
2020-10-15 13:30:00,66.08,66.12,66.08,66.09,24192.0,58.3523,58.3876,58.3523,58.3611,24192.0
2020-10-15 13:35:00,66.1,66.13,66.08,66.08,61855.0,58.3699,58.3964,58.3523,58.3523,61855.0
2020-10-15 13:40:00,66.09,66.16,66.08,66.15,57681.0,58.3611,58.4229,58.3523,58.4141,57681.0
2020-10-15 13:45:00,66.16,66.16,66.1,66.12,31388.0,58.4229,58.4229,58.3699,58.3876,31388.0
2020-10-15 13:50:00,66.12,66.13,66.09,66.12,17318.0,58.3876,58.3964,58.3611,58.3876,17318.0
2020-10-15 13:55:00,66.11,66.13,66.1,66.12,23178.0,58.3788,58.3964,58.3699,58.3876,23178.0
2020-10-15 14:00:00,66.12,66.21,66.12,66.2,32172.0,58.3876,58.4671,58.3876,58.4582,32172.0
2020-10-15 14:05:00,66.2,66.24,66.2,66.22,51075.0,58.4582,58.4935,58.4582,58.4759,51075.0
2020-10-15 14:10:00,66.21,66.24,66.18,66.22,33391.0,58.4671,58.4935,58.4406,58.4759,33391.0
2020-10-15 14:15:00,66.22,66.26,66.22,66.23,30648.0,58.4759,58.5112,58.4759,58.4847,30648.0
2020-10-15 14:20:00,66.22,66.23,66.15,66.16,77010.0,58.4759,58.4847,58.4141,58.4229,77010.0
2020-10-15 14:25:00,66.16,66.18,66.12,66.15,81652.0,58.4229,58.4406,58.3876,58.4141,81652.0
2020-10-15 14:30:00,66.14,66.16,66.12,66.15,75409.0,58.4052,58.4229,58.3876,58.4141,75409.0
2020-10-15 14:35:00,66.15,66.16,66.1,66.14,56096.0,58.4141,58.4229,58.3699,58.4052,56096.0
2020-10-15 14:40:00,66.15,66.16,66.1,66.11,52111.0,58.4141,58.4229,58.3699,58.3788,52111.0
2020-10-15 14:45:00,66.11,66.12,66.09,66.11,34445.0,58.3788,58.3876,58.3611,58.3788,34445.0
2020-10-15 14:50:00,66.11,66.16,66.1,66.12,85053.0,58.3788,58.4229,58.3699,58.3876,85053.0
2020-10-15 14:55:00,66.12,66.16,66.11,66.15,60086.0,58.3876,58.4229,58.3788,58.4141,60086.0
2020-10-15 15:00:00,66.15,66.2,66.14,66.18,40240.0,58.4141,58.4582,58.4052,58.4406,40240.0
2020-10-15 15:05:00,66.18,66.19,66.16,66.18,40867.0,58.4406,58.4494,58.4229,58.4406,40867.0
2020-10-15 15:10:00,66.18,66.19,66.12,66.12,64001.0,58.4406,58.4494,58.3876,58.3876,64001.0
2020-10-15 15:15:00,66.13,66.18,66.12,66.18,51343.0,58.3964,58.4406,58.3876,58.4406,51343.0
2020-10-15 15:20:00,66.17,66.18,66.14,66.15,49889.0,58.4317,58.4406,58.4052,58.4141,49889.0
2020-10-15 15:25:00,66.15,66.2,66.14,66.17,40045.0,58.4141,58.4582,58.4052,58.4317,40045.0
2020-10-15 15:30:00,66.18,66.33,66.17,66.27,78572.0,58.4406,58.573,58.4317,58.52,78572.0
2020-10-15 15:35:00,66.27,66.27,66.2,66.22,103749.0,58.52,58.52,58.4582,58.4759,103749.0
2020-10-15 15:40:00,66.21,66.29,66.21,66.24,162414.0,58.4671,58.5377,58.4671,58.4935,162414.0
2020-10-15 15:45:00,66.24,66.25,66.1,66.12,94048.0,58.4935,58.5024,58.3699,58.3876,94048.0
2020-10-15 15:50:00,66.12,66.18,66.11,66.11,217370.0,58.3876,58.4406,58.3788,58.3788,217370.0
2020-10-15 15:55:00,66.12,66.17,66.08,66.16,403346.0,58.3876,58.4317,58.3523,58.4229,403346.0
2020-10-16 09:30:00,66.35,66.44,66.3,66.41,271644.0,58.5907,58.6702,58.5465,58.6437,271644.0
2020-10-16 09:35:00,66.4,66.42,66.34,66.4,132708.0,58.6348,58.6525,58.5819,58.6348,132708.0
2020-10-16 09:40:00,66.4,66.44,66.36,66.37,96052.0,58.6348,58.6702,58.5995,58.6083,96052.0
2020-10-16 09:45:00,66.37,66.42,66.34,66.4,77658.0,58.6083,58.6525,58.5819,58.6348,77658.0
2020-10-16 09:50:00,66.4,66.42,66.35,66.41,62120.0,58.6348,58.6525,58.5907,58.6437,62120.0
2020-10-16 09:55:00,66.41,66.51,66.4,66.44,56588.0,58.6437,58.732,58.6348,58.6702,56588.0
2020-10-16 10:00:00,66.45,66.57,66.43,66.56,69323.0,58.679,58.785,58.6613,58.7761,69323.0
2020-10-16 10:05:00,66.56,66.61,66.54,66.6,152485.0,58.7761,58.8203,58.7585,58.8114,152485.0
2020-10-16 10:10:00,66.6,66.61,66.5,66.51,70199.0,58.8114,58.8203,58.7231,58.732,70199.0
2020-10-16 10:15:00,66.51,66.61,66.49,66.59,60715.0,58.732,58.8203,58.7143,58.8026,60715.0
2020-10-16 10:20:00,66.59,66.61,66.53,66.59,71002.0,58.8026,58.8203,58.7496,58.8026,71002.0
2020-10-16 10:25:00,66.59,66.69,66.59,66.69,107490.0,58.8026,58.8909,58.8026,58.8909,107490.0
2020-10-16 10:30:00,66.69,66.71,66.63,66.63,81332.0,58.8909,58.9086,58.8379,58.8379,81332.0
2020-10-16 10:35:00,66.64,66.7,66.62,66.63,92366.0,58.8468,58.8998,58.8291,58.8379,92366.0
2020-10-16 10:40:00,66.63,66.63,66.59,66.6,24165.0,58.8379,58.8379,58.8026,58.8114,24165.0
2020-10-16 10:45:00,66.59,66.61,66.56,66.6,85700.0,58.8026,58.8203,58.7761,58.8114,85700.0
2020-10-16 10:50:00,66.59,66.63,66.57,66.6,88272.0,58.8026,58.8379,58.785,58.8114,88272.0
2020-10-16 10:55:00,66.6,66.61,66.54,66.55,46005.0,58.8114,58.8203,58.7585,58.7673,46005.0
2020-10-16 11:00:00,66.55,66.56,66.52,66.53,31629.0,58.7673,58.7761,58.7408,58.7496,31629.0
2020-10-16 11:05:00,66.53,66.53,66.5,66.52,24837.0,58.7496,58.7496,58.7231,58.7408,24837.0
2020-10-16 11:10:00,66.53,66.53,66.45,66.51,95259.0,58.7496,58.7496,58.679,58.732,95259.0
2020-10-16 11:15:00,66.51,66.6,66.5,66.59,26602.0,58.732,58.8114,58.7231,58.8026,26602.0
2020-10-16 11:20:00,66.59,66.6,66.47,66.47,48435.0,58.8026,58.8114,58.6967,58.6967,48435.0
2020-10-16 11:25:00,66.47,66.52,66.44,66.5,40810.0,58.6967,58.7408,58.6702,58.7231,40810.0
2020-10-16 11:30:00,66.5,66.55,66.46,66.5,52654.0,58.7231,58.7673,58.6878,58.7231,52654.0
2020-10-16 11:35:00,66.5,66.5,66.45,66.47,43413.0,58.7231,58.7231,58.679,58.6967,43413.0
2020-10-16 11:40:00,66.46,66.5,66.45,66.47,62312.0,58.6878,58.7231,58.679,58.6967,62312.0
2020-10-16 11:45:00,66.47,66.52,66.47,66.52,56207.0,58.6967,58.7408,58.6967,58.7408,56207.0
2020-10-16 11:50:00,66.52,66.54,66.48,66.48,48090.0,58.7408,58.7585,58.7055,58.7055,48090.0
2020-10-16 11:55:00,66.49,66.52,66.43,66.44,27654.0,58.7143,58.7408,58.6613,58.6702,27654.0
2020-10-16 12:00:00,66.43,66.45,66.38,66.39,193818.0,58.6613,58.679,58.6172,58.626,193818.0
2020-10-16 12:05:00,66.39,66.39,66.3,66.37,140301.0,58.626,58.626,58.5465,58.6083,140301.0
2020-10-16 12:10:00,66.37,66.41,66.34,66.41,40796.0,58.6083,58.6437,58.5819,58.6437,40796.0
2020-10-16 12:15:00,66.41,66.45,66.39,66.44,92946.0,58.6437,58.679,58.626,58.6702,92946.0
2020-10-16 12:20:00,66.43,66.43,66.38,66.41,42823.0,58.6613,58.6613,58.6172,58.6437,42823.0
2020-10-16 12:25:00,66.41,66.43,66.39,66.41,60774.0,58.6437,58.6613,58.626,58.6437,60774.0
2020-10-16 12:30:00,66.4,66.42,66.35,66.38,36931.0,58.6348,58.6525,58.5907,58.6172,36931.0
2020-10-16 12:35:00,66.37,66.41,66.34,66.41,39330.0,58.6083,58.6437,58.5819,58.6437,39330.0
2020-10-16 12:40:00,66.41,66.41,66.36,66.39,73377.0,58.6437,58.6437,58.5995,58.626,73377.0
2020-10-16 12:45:00,66.39,66.4,66.34,66.36,32996.0,58.626,58.6348,58.5819,58.5995,32996.0
2020-10-16 12:50:00,66.37,66.38,66.32,66.38,66083.0,58.6083,58.6172,58.5642,58.6172,66083.0
2020-10-16 12:55:00,66.37,66.42,66.34,66.41,177824.0,58.6083,58.6525,58.5819,58.6437,177824.0
2020-10-16 13:00:00,66.41,66.44,66.38,66.39,156703.0,58.6437,58.6702,58.6172,58.626,156703.0
2020-10-16 13:05:00,66.39,66.4,66.36,66.38,53094.0,58.626,58.6348,58.5995,58.6172,53094.0
2020-10-16 13:10:00,66.38,66.41,66.36,66.37,37993.0,58.6172,58.6437,58.5995,58.6083,37993.0
2020-10-16 13:15:00,66.37,66.42,66.37,66.4,17655.0,58.6083,58.6525,58.6083,58.6348,17655.0
2020-10-16 13:20:00,66.4,66.41,66.38,66.4,22311.0,58.6348,58.6437,58.6172,58.6348,22311.0
2020-10-16 13:25:00,66.4,66.44,66.39,66.42,21675.0,58.6348,58.6702,58.626,58.6525,21675.0
2020-10-16 13:30:00,66.43,66.44,66.4,66.42,17145.0,58.6613,58.6702,58.6348,58.6525,17145.0
2020-10-16 13:35:00,66.42,66.46,66.42,66.45,15210.0,58.6525,58.6878,58.6525,58.679,15210.0
2020-10-16 13:40:00,66.45,66.46,66.41,66.43,23870.0,58.679,58.6878,58.6437,58.6613,23870.0
2020-10-16 13:45:00,66.43,66.44,66.4,66.42,34473.0,58.6613,58.6702,58.6348,58.6525,34473.0
2020-10-16 13:50:00,66.42,66.46,66.42,66.45,37522.0,58.6525,58.6878,58.6525,58.679,37522.0
2020-10-16 13:55:00,66.45,66.45,66.39,66.4,23414.0,58.679,58.679,58.626,58.6348,23414.0
2020-10-16 14:00:00,66.4,66.44,66.37,66.38,24932.0,58.6348,58.6702,58.6083,58.6172,24932.0
2020-10-16 14:05:00,66.38,66.43,66.38,66.42,31222.0,58.6172,58.6613,58.6172,58.6525,31222.0
2020-10-16 14:10:00,66.43,66.48,66.41,66.45,43961.0,58.6613,58.7055,58.6437,58.679,43961.0
2020-10-16 14:15:00,66.46,66.48,66.44,66.44,23327.0,58.6878,58.7055,58.6702,58.6702,23327.0
2020-10-16 14:20:00,66.44,66.45,66.42,66.44,21223.0,58.6702,58.679,58.6525,58.6702,21223.0
2020-10-16 14:25:00,66.44,66.46,66.43,66.45,33592.0,58.6702,58.6878,58.6613,58.679,33592.0
2020-10-16 14:30:00,66.45,66.47,66.45,66.46,31229.0,58.679,58.6967,58.679,58.6878,31229.0
2020-10-16 14:35:00,66.46,66.48,66.43,66.45,30219.0,58.6878,58.7055,58.6613,58.679,30219.0
2020-10-16 14:40:00,66.44,66.45,66.41,66.42,25210.0,58.6702,58.679,58.6437,58.6525,25210.0
2020-10-16 14:45:00,66.41,66.42,66.38,66.4,180146.0,58.6437,58.6525,58.6172,58.6348,180146.0
2020-10-16 14:50:00,66.4,66.44,66.39,66.44,39658.0,58.6348,58.6702,58.626,58.6702,39658.0
2020-10-16 14:55:00,66.43,66.45,66.42,66.44,54752.0,58.6613,58.679,58.6525,58.6702,54752.0
2020-10-16 15:00:00,66.45,66.45,66.35,66.36,58932.0,58.679,58.679,58.5907,58.5995,58932.0
2020-10-16 15:05:00,66.36,66.37,66.32,66.32,40535.0,58.5995,58.6083,58.5642,58.5642,40535.0
2020-10-16 15:10:00,66.32,66.33,66.27,66.28,33124.0,58.5642,58.573,58.52,58.5289,33124.0
2020-10-16 15:15:00,66.28,66.3,66.24,66.26,58653.0,58.5289,58.5465,58.4935,58.5112,58653.0
2020-10-16 15:20:00,66.26,66.27,66.22,66.25,57590.0,58.5112,58.52,58.4759,58.5024,57590.0
2020-10-16 15:25:00,66.26,66.28,66.23,66.26,70690.0,58.5112,58.5289,58.4847,58.5112,70690.0
2020-10-16 15:30:00,66.26,66.28,66.23,66.26,83272.0,58.5112,58.5289,58.4847,58.5112,83272.0
2020-10-16 15:35:00,66.27,66.29,66.25,66.27,91047.0,58.52,58.5377,58.5024,58.52,91047.0
2020-10-16 15:40:00,66.27,66.29,66.23,66.25,132739.0,58.52,58.5377,58.4847,58.5024,132739.0
2020-10-16 15:45:00,66.24,66.28,66.23,66.25,107787.0,58.4935,58.5289,58.4847,58.5024,107787.0
2020-10-16 15:50:00,66.25,66.26,66.2,66.21,274201.0,58.5024,58.5112,58.4582,58.4671,274201.0
2020-10-16 15:55:00,66.21,66.22,66.15,66.16,698871.0,58.4671,58.4759,58.4141,58.4229,698871.0
2020-10-19 09:30:00,66.16,66.4,66.15,66.39,112597.0,58.4229,58.6348,58.4141,58.626,112597.0
2020-10-19 09:35:00,66.39,66.44,66.37,66.44,76009.0,58.626,58.6702,58.6083,58.6702,76009.0
2020-10-19 09:40:00,66.44,66.45,66.33,66.38,93552.0,58.6702,58.679,58.573,58.6172,93552.0
2020-10-19 09:45:00,66.38,66.4,66.35,66.39,186220.0,58.6172,58.6348,58.5907,58.626,186220.0
2020-10-19 09:50:00,66.39,66.44,66.37,66.43,94616.0,58.626,58.6702,58.6083,58.6613,94616.0
2020-10-19 09:55:00,66.42,66.43,66.34,66.37,81720.0,58.6525,58.6613,58.5819,58.6083,81720.0
2020-10-19 10:00:00,66.38,66.38,66.24,66.25,138672.0,58.6172,58.6172,58.4935,58.5024,138672.0
2020-10-19 10:05:00,66.25,66.29,66.21,66.21,69958.0,58.5024,58.5377,58.4671,58.4671,69958.0
2020-10-19 10:10:00,66.21,66.22,66.15,66.21,97493.0,58.4671,58.4759,58.4141,58.4671,97493.0
2020-10-19 10:15:00,66.21,66.27,66.19,66.26,68804.0,58.4671,58.52,58.4494,58.5112,68804.0
2020-10-19 10:20:00,66.26,66.3,66.26,66.26,51062.0,58.5112,58.5465,58.5112,58.5112,51062.0
2020-10-19 10:25:00,66.26,66.29,66.23,66.28,40498.0,58.5112,58.5377,58.4847,58.5289,40498.0
2020-10-19 10:30:00,66.29,66.34,66.27,66.27,42029.0,58.5377,58.5819,58.52,58.52,42029.0
2020-10-19 10:35:00,66.26,66.26,66.12,66.15,55106.0,58.5112,58.5112,58.3876,58.4141,55106.0
2020-10-19 10:40:00,66.14,66.22,66.09,66.1,54111.0,58.4052,58.4759,58.3611,58.3699,54111.0
2020-10-19 10:45:00,66.09,66.12,66.04,66.05,82764.0,58.3611,58.3876,58.3169,58.3258,82764.0
2020-10-19 10:50:00,66.05,66.06,65.99,66.03,34774.0,58.3258,58.3346,58.2728,58.3081,34774.0
2020-10-19 10:55:00,66.02,66.06,66.01,66.03,50615.0,58.2993,58.3346,58.2904,58.3081,50615.0
2020-10-19 11:00:00,66.03,66.08,66.02,66.06,37174.0,58.3081,58.3523,58.2993,58.3346,37174.0
2020-10-19 11:05:00,66.06,66.06,65.99,66.0,31638.0,58.3346,58.3346,58.2728,58.2816,31638.0
2020-10-19 11:10:00,66.0,66.02,65.98,66.01,37146.0,58.2816,58.2993,58.264,58.2904,37146.0
2020-10-19 11:15:00,66.01,66.05,65.95,65.99,40381.0,58.2904,58.3258,58.2375,58.2728,40381.0
2020-10-19 11:20:00,65.99,65.99,65.78,65.79,131451.0,58.2728,58.2728,58.0873,58.0962,131451.0
2020-10-19 11:25:00,65.8,65.87,65.78,65.87,121999.0,58.105,58.1668,58.0873,58.1668,121999.0
2020-10-19 11:30:00,65.87,65.89,65.81,65.87,72214.0,58.1668,58.1845,58.1138,58.1668,72214.0
2020-10-19 11:35:00,65.86,65.98,65.86,65.98,80018.0,58.158,58.264,58.158,58.264,80018.0
2020-10-19 11:40:00,65.97,66.03,65.97,66.0,49110.0,58.2551,58.3081,58.2551,58.2816,49110.0
2020-10-19 11:45:00,66.0,66.05,65.98,66.01,25395.0,58.2816,58.3258,58.264,58.2904,25395.0
2020-10-19 11:50:00,66.02,66.04,65.98,66.0,55456.0,58.2993,58.3169,58.264,58.2816,55456.0
2020-10-19 11:55:00,66.0,66.04,65.99,66.01,34927.0,58.2816,58.3169,58.2728,58.2904,34927.0
2020-10-19 12:00:00,66.01,66.08,65.98,66.05,138126.0,58.2904,58.3523,58.264,58.3258,138126.0
2020-10-19 12:05:00,66.05,66.06,65.99,66.02,47312.0,58.3258,58.3346,58.2728,58.2993,47312.0
2020-10-19 12:10:00,66.02,66.05,65.94,65.95,46597.0,58.2993,58.3258,58.2286,58.2375,46597.0
2020-10-19 12:15:00,65.95,66.0,65.92,65.95,24509.0,58.2375,58.2816,58.211,58.2375,24509.0
2020-10-19 12:20:00,65.96,65.98,65.89,65.91,41308.0,58.2463,58.264,58.1845,58.2021,41308.0
2020-10-19 12:25:00,65.91,65.92,65.88,65.89,23707.0,58.2021,58.211,58.1756,58.1845,23707.0
2020-10-19 12:30:00,65.89,65.97,65.87,65.93,36496.0,58.1845,58.2551,58.1668,58.2198,36496.0
2020-10-19 12:35:00,65.93,65.95,65.9,65.91,22565.0,58.2198,58.2375,58.1933,58.2021,22565.0
2020-10-19 12:40:00,65.92,65.99,65.91,65.97,91401.0,58.211,58.2728,58.2021,58.2551,91401.0
2020-10-19 12:45:00,65.97,65.98,65.95,65.97,136072.0,58.2551,58.264,58.2375,58.2551,136072.0
2020-10-19 12:50:00,65.97,66.0,65.95,65.97,45733.0,58.2551,58.2816,58.2375,58.2551,45733.0
2020-10-19 12:55:00,65.97,66.01,65.96,65.97,82229.0,58.2551,58.2904,58.2463,58.2551,82229.0
2020-10-19 13:00:00,65.96,65.99,65.89,65.9,50491.0,58.2463,58.2728,58.1845,58.1933,50491.0
2020-10-19 13:05:00,65.9,65.92,65.88,65.89,31008.0,58.1933,58.211,58.1756,58.1845,31008.0
2020-10-19 13:10:00,65.89,65.92,65.88,65.9,51666.0,58.1845,58.211,58.1756,58.1933,51666.0
2020-10-19 13:15:00,65.9,65.91,65.87,65.88,38294.0,58.1933,58.2021,58.1668,58.1756,38294.0
2020-10-19 13:20:00,65.89,65.91,65.86,65.88,38996.0,58.1845,58.2021,58.158,58.1756,38996.0
2020-10-19 13:25:00,65.88,65.89,65.84,65.86,48635.0,58.1756,58.1845,58.1403,58.158,48635.0
2020-10-19 13:30:00,65.86,65.87,65.78,65.8,94021.0,58.158,58.1668,58.0873,58.105,94021.0
2020-10-19 13:35:00,65.8,65.82,65.79,65.8,155301.0,58.105,58.1227,58.0962,58.105,155301.0
2020-10-19 13:40:00,65.8,65.82,65.75,65.77,25964.0,58.105,58.1227,58.0609,58.0785,25964.0
2020-10-19 13:45:00,65.76,65.77,65.65,65.7,43292.0,58.0697,58.0785,57.9725,58.0167,43292.0
2020-10-19 13:50:00,65.7,65.72,65.66,65.67,52293.0,58.0167,58.0344,57.9814,57.9902,52293.0
2020-10-19 13:55:00,65.66,65.69,65.65,65.67,18059.0,57.9814,58.0079,57.9725,57.9902,18059.0
2020-10-19 14:00:00,65.67,65.67,65.58,65.59,63585.0,57.9902,57.9902,57.9107,57.9196,63585.0
2020-10-19 14:05:00,65.6,65.66,65.57,65.65,47183.0,57.9284,57.9814,57.9019,57.9725,47183.0
2020-10-19 14:10:00,65.65,65.72,65.64,65.72,43643.0,57.9725,58.0344,57.9637,58.0344,43643.0
2020-10-19 14:15:00,65.71,65.77,65.7,65.74,48084.0,58.0255,58.0785,58.0167,58.052,48084.0
2020-10-19 14:20:00,65.73,65.76,65.71,65.75,36876.0,58.0432,58.0697,58.0255,58.0609,36876.0
2020-10-19 14:25:00,65.75,65.76,65.72,65.74,46717.0,58.0609,58.0697,58.0344,58.052,46717.0
2020-10-19 14:30:00,65.73,65.74,65.55,65.58,100022.0,58.0432,58.052,57.8842,57.9107,100022.0
2020-10-19 14:35:00,65.58,65.59,65.51,65.52,50845.0,57.9107,57.9196,57.8489,57.8577,50845.0
2020-10-19 14:40:00,65.52,65.54,65.45,65.45,144552.0,57.8577,57.8754,57.7959,57.7959,144552.0
2020-10-19 14:45:00,65.45,65.45,65.38,65.38,282727.0,57.7959,57.7959,57.7341,57.7341,282727.0
2020-10-19 14:50:00,65.37,65.37,65.31,65.37,152951.0,57.7253,57.7253,57.6723,57.7253,152951.0
2020-10-19 14:55:00,65.36,65.44,65.26,65.28,257990.0,57.7165,57.7871,57.6282,57.6458,257990.0
2020-10-19 15:00:00,65.28,65.31,65.15,65.26,227960.0,57.6458,57.6723,57.531,57.6282,227960.0
2020-10-19 15:05:00,65.27,65.32,65.23,65.32,169800.0,57.637,57.6811,57.6017,57.6811,169800.0
2020-10-19 15:10:00,65.31,65.39,65.25,65.35,105978.0,57.6723,57.743,57.6193,57.7076,105978.0
2020-10-19 15:15:00,65.34,65.34,65.24,65.26,96161.0,57.6988,57.6988,57.6105,57.6282,96161.0
2020-10-19 15:20:00,65.26,65.3,65.24,65.25,89434.0,57.6282,57.6635,57.6105,57.6193,89434.0
2020-10-19 15:25:00,65.25,65.39,65.24,65.38,134665.0,57.6193,57.743,57.6105,57.7341,134665.0
2020-10-19 15:30:00,65.39,65.45,65.38,65.38,148750.0,57.743,57.7959,57.7341,57.7341,148750.0
2020-10-19 15:35:00,65.38,65.44,65.37,65.43,127178.0,57.7341,57.7871,57.7253,57.7783,127178.0
2020-10-19 15:40:00,65.43,65.43,65.29,65.3,141275.0,57.7783,57.7783,57.6546,57.6635,141275.0
2020-10-19 15:45:00,65.3,65.34,65.28,65.31,207727.0,57.6635,57.6988,57.6458,57.6723,207727.0
2020-10-19 15:50:00,65.3,65.3,65.13,65.14,316891.0,57.6635,57.6635,57.5134,57.5222,316891.0
2020-10-19 15:55:00,65.14,65.32,65.13,65.31,553750.0,57.5222,57.6811,57.5134,57.6723,553750.0
2020-10-20 09:30:00,65.95,65.95,65.67,65.69,264061.0,58.2375,58.2375,57.9902,58.0079,264061.0
2020-10-20 09:35:00,65.7,65.75,65.62,65.7,223393.0,58.0167,58.0609,57.9461,58.0167,223393.0
2020-10-20 09:40:00,65.71,65.79,65.67,65.75,182137.0,58.0255,58.0962,57.9902,58.0609,182137.0
2020-10-20 09:45:00,65.74,65.8,65.72,65.79,103080.0,58.052,58.105,58.0344,58.0962,103080.0
2020-10-20 09:50:00,65.8,65.81,65.7,65.77,164544.0,58.105,58.1138,58.0167,58.0785,164544.0
2020-10-20 09:55:00,65.77,65.86,65.7,65.86,121679.0,58.0785,58.158,58.0167,58.158,121679.0
2020-10-20 10:00:00,65.85,65.92,65.84,65.92,95605.0,58.1492,58.211,58.1403,58.211,95605.0
2020-10-20 10:05:00,65.91,65.93,65.86,65.89,120230.0,58.2021,58.2198,58.158,58.1845,120230.0
2020-10-20 10:10:00,65.88,65.93,65.84,65.9,101629.0,58.1756,58.2198,58.1403,58.1933,101629.0
2020-10-20 10:15:00,65.9,65.92,65.82,65.82,85369.0,58.1933,58.211,58.1227,58.1227,85369.0
2020-10-20 10:20:00,65.82,65.84,65.77,65.8,66974.0,58.1227,58.1403,58.0785,58.105,66974.0
2020-10-20 10:25:00,65.81,65.82,65.75,65.8,77768.0,58.1138,58.1227,58.0609,58.105,77768.0
2020-10-20 10:30:00,65.8,65.83,65.74,65.8,93799.0,58.105,58.1315,58.052,58.105,93799.0
2020-10-20 10:35:00,65.79,65.86,65.78,65.84,57623.0,58.0962,58.158,58.0873,58.1403,57623.0
2020-10-20 10:40:00,65.85,65.97,65.84,65.96,81120.0,58.1492,58.2551,58.1403,58.2463,81120.0
2020-10-20 10:45:00,65.95,66.04,65.92,66.03,155576.0,58.2375,58.3169,58.211,58.3081,155576.0
2020-10-20 10:50:00,66.03,66.08,66.01,66.03,219678.0,58.3081,58.3523,58.2904,58.3081,219678.0
2020-10-20 10:55:00,66.04,66.04,65.83,65.83,104503.0,58.3169,58.3169,58.1315,58.1315,104503.0
2020-10-20 11:00:00,65.83,65.85,65.62,65.66,138327.0,58.1315,58.1492,57.9461,57.9814,138327.0
2020-10-20 11:05:00,65.65,65.67,65.61,65.66,49291.0,57.9725,57.9902,57.9372,57.9814,49291.0
2020-10-20 11:10:00,65.66,65.7,65.61,65.62,80593.0,57.9814,58.0167,57.9372,57.9461,80593.0
2020-10-20 11:15:00,65.61,65.65,65.6,65.65,68627.0,57.9372,57.9725,57.9284,57.9725,68627.0
2020-10-20 11:20:00,65.65,65.7,65.58,65.66,136027.0,57.9725,58.0167,57.9107,57.9814,136027.0
2020-10-20 11:25:00,65.66,65.67,65.6,65.64,82322.0,57.9814,57.9902,57.9284,57.9637,82322.0
2020-10-20 11:30:00,65.64,65.65,65.58,65.59,56165.0,57.9637,57.9725,57.9107,57.9196,56165.0
2020-10-20 11:35:00,65.59,65.62,65.53,65.54,77793.0,57.9196,57.9461,57.8666,57.8754,77793.0
2020-10-20 11:40:00,65.53,65.58,65.53,65.57,77732.0,57.8666,57.9107,57.8666,57.9019,77732.0
2020-10-20 11:45:00,65.56,65.6,65.52,65.59,190949.0,57.8931,57.9284,57.8577,57.9196,190949.0
2020-10-20 11:50:00,65.59,65.63,65.58,65.61,44188.0,57.9196,57.9549,57.9107,57.9372,44188.0
2020-10-20 11:55:00,65.61,65.63,65.57,65.6,36452.0,57.9372,57.9549,57.9019,57.9284,36452.0
2020-10-20 12:00:00,65.61,65.62,65.57,65.61,45694.0,57.9372,57.9461,57.9019,57.9372,45694.0
2020-10-20 12:05:00,65.61,65.66,65.56,65.57,52715.0,57.9372,57.9814,57.8931,57.9019,52715.0
2020-10-20 12:10:00,65.57,65.58,65.52,65.57,65400.0,57.9019,57.9107,57.8577,57.9019,65400.0
2020-10-20 12:15:00,65.57,65.6,65.57,65.58,34612.0,57.9019,57.9284,57.9019,57.9107,34612.0
2020-10-20 12:20:00,65.57,65.62,65.57,65.61,47509.0,57.9019,57.9461,57.9019,57.9372,47509.0
2020-10-20 12:25:00,65.61,65.63,65.57,65.57,29993.0,57.9372,57.9549,57.9019,57.9019,29993.0
2020-10-20 12:30:00,65.58,65.8,65.56,65.8,171849.0,57.9107,58.105,57.8931,58.105,171849.0
2020-10-20 12:35:00,65.81,65.86,65.72,65.73,79097.0,58.1138,58.158,58.0344,58.0432,79097.0
2020-10-20 12:40:00,65.73,65.79,65.72,65.76,37177.0,58.0432,58.0962,58.0344,58.0697,37177.0
2020-10-20 12:45:00,65.76,65.78,65.68,65.69,129624.0,58.0697,58.0873,57.999,58.0079,129624.0
2020-10-20 12:50:00,65.69,65.69,65.61,65.63,42051.0,58.0079,58.0079,57.9372,57.9549,42051.0
2020-10-20 12:55:00,65.63,65.63,65.56,65.62,48218.0,57.9549,57.9549,57.8931,57.9461,48218.0
2020-10-20 13:00:00,65.62,65.64,65.58,65.6,29860.0,57.9461,57.9637,57.9107,57.9284,29860.0
2020-10-20 13:05:00,65.59,65.63,65.56,65.56,30180.0,57.9196,57.9549,57.8931,57.8931,30180.0
2020-10-20 13:10:00,65.56,65.67,65.54,65.64,71107.0,57.8931,57.9902,57.8754,57.9637,71107.0
2020-10-20 13:15:00,65.64,65.69,65.64,65.67,31004.0,57.9637,58.0079,57.9637,57.9902,31004.0
2020-10-20 13:20:00,65.67,65.8,65.67,65.8,33242.0,57.9902,58.105,57.9902,58.105,33242.0
2020-10-20 13:25:00,65.79,65.87,65.79,65.85,45296.0,58.0962,58.1668,58.0962,58.1492,45296.0
2020-10-20 13:30:00,65.85,65.85,65.79,65.81,74924.0,58.1492,58.1492,58.0962,58.1138,74924.0
2020-10-20 13:35:00,65.81,65.84,65.78,65.79,72517.0,58.1138,58.1403,58.0873,58.0962,72517.0
2020-10-20 13:40:00,65.79,65.84,65.78,65.8,35480.0,58.0962,58.1403,58.0873,58.105,35480.0
2020-10-20 13:45:00,65.79,65.82,65.76,65.77,123219.0,58.0962,58.1227,58.0697,58.0785,123219.0
2020-10-20 13:50:00,65.76,65.77,65.72,65.73,44362.0,58.0697,58.0785,58.0344,58.0432,44362.0
2020-10-20 13:55:00,65.73,65.75,65.56,65.6,69700.0,58.0432,58.0609,57.8931,57.9284,69700.0
2020-10-20 14:00:00,65.61,65.64,65.59,65.63,41591.0,57.9372,57.9637,57.9196,57.9549,41591.0
2020-10-20 14:05:00,65.64,65.64,65.55,65.63,50809.0,57.9637,57.9637,57.8842,57.9549,50809.0
2020-10-20 14:10:00,65.63,65.68,65.61,65.68,50077.0,57.9549,57.999,57.9372,57.999,50077.0
2020-10-20 14:15:00,65.67,65.71,65.66,65.68,48428.0,57.9902,58.0255,57.9814,57.999,48428.0
2020-10-20 14:20:00,65.69,65.7,65.62,65.65,63017.0,58.0079,58.0167,57.9461,57.9725,63017.0
2020-10-20 14:25:00,65.66,65.68,65.59,65.59,35410.0,57.9814,57.999,57.9196,57.9196,35410.0
2020-10-20 14:30:00,65.6,65.63,65.56,65.59,30386.0,57.9284,57.9549,57.8931,57.9196,30386.0
2020-10-20 14:35:00,65.6,65.6,65.53,65.58,20540.0,57.9284,57.9284,57.8666,57.9107,20540.0
2020-10-20 14:40:00,65.58,65.62,65.54,65.59,28697.0,57.9107,57.9461,57.8754,57.9196,28697.0
2020-10-20 14:45:00,65.58,65.59,65.49,65.52,35060.0,57.9107,57.9196,57.8313,57.8577,35060.0
2020-10-20 14:50:00,65.52,65.52,65.49,65.5,38498.0,57.8577,57.8577,57.8313,57.8401,38498.0
2020-10-20 14:55:00,65.5,65.54,65.49,65.52,47072.0,57.8401,57.8754,57.8313,57.8577,47072.0
2020-10-20 15:00:00,65.52,65.54,65.5,65.52,39982.0,57.8577,57.8754,57.8401,57.8577,39982.0
2020-10-20 15:05:00,65.52,65.53,65.28,65.28,80639.0,57.8577,57.8666,57.6458,57.6458,80639.0
2020-10-20 15:10:00,65.29,65.29,65.12,65.22,236325.0,57.6546,57.6546,57.5045,57.5928,236325.0
2020-10-20 15:15:00,65.22,65.3,65.11,65.27,235773.0,57.5928,57.6635,57.4957,57.637,235773.0
2020-10-20 15:20:00,65.26,65.35,65.22,65.35,101373.0,57.6282,57.7076,57.5928,57.7076,101373.0
2020-10-20 15:25:00,65.35,65.43,65.33,65.41,51582.0,57.7076,57.7783,57.69,57.7606,51582.0
2020-10-20 15:30:00,65.41,65.42,65.28,65.34,130502.0,57.7606,57.7694,57.6458,57.6988,130502.0
2020-10-20 15:35:00,65.34,65.34,65.17,65.27,71795.0,57.6988,57.6988,57.5487,57.637,71795.0
2020-10-20 15:40:00,65.27,65.48,65.27,65.44,157151.0,57.637,57.8224,57.637,57.7871,157151.0
2020-10-20 15:45:00,65.44,65.46,65.34,65.35,186399.0,57.7871,57.8048,57.6988,57.7076,186399.0
2020-10-20 15:50:00,65.35,65.4,65.29,65.37,262085.0,57.7076,57.7518,57.6546,57.7253,262085.0
2020-10-20 15:55:00,65.36,65.37,65.25,65.25,366595.0,57.7165,57.7253,57.6193,57.6193,366595.0
2020-10-21 09:30:00,65.17,65.33,65.14,65.29,152413.0,57.5487,57.69,57.5222,57.6546,152413.0
2020-10-21 09:35:00,65.3,65.3,65.18,65.22,117152.0,57.6635,57.6635,57.5575,57.5928,117152.0
2020-10-21 09:40:00,65.22,65.4,65.22,65.39,111266.0,57.5928,57.7518,57.5928,57.743,111266.0
2020-10-21 09:45:00,65.38,65.5,65.38,65.45,55322.0,57.7341,57.8401,57.7341,57.7959,55322.0
2020-10-21 09:50:00,65.45,65.54,65.44,65.53,49878.0,57.7959,57.8754,57.7871,57.8666,49878.0
2020-10-21 09:55:00,65.52,65.58,65.51,65.52,67222.0,57.8577,57.9107,57.8489,57.8577,67222.0
2020-10-21 10:00:00,65.52,65.52,65.47,65.5,94660.0,57.8577,57.8577,57.8136,57.8401,94660.0
2020-10-21 10:05:00,65.51,65.59,65.5,65.56,159138.0,57.8489,57.9196,57.8401,57.8931,159138.0
2020-10-21 10:10:00,65.57,65.63,65.56,65.59,87994.0,57.9019,57.9549,57.8931,57.9196,87994.0
2020-10-21 10:15:00,65.6,65.65,65.59,65.64,67736.0,57.9284,57.9725,57.9196,57.9637,67736.0
2020-10-21 10:20:00,65.64,65.66,65.6,65.64,184045.0,57.9637,57.9814,57.9284,57.9637,184045.0
2020-10-21 10:25:00,65.63,65.64,65.59,65.6,140638.0,57.9549,57.9637,57.9196,57.9284,140638.0
2020-10-21 10:30:00,65.6,65.61,65.56,65.58,212776.0,57.9284,57.9372,57.8931,57.9107,212776.0
2020-10-21 10:35:00,65.58,65.6,65.56,65.6,52048.0,57.9107,57.9284,57.8931,57.9284,52048.0
2020-10-21 10:40:00,65.6,65.62,65.57,65.6,85051.0,57.9284,57.9461,57.9019,57.9284,85051.0
2020-10-21 10:45:00,65.6,65.61,65.54,65.57,51054.0,57.9284,57.9372,57.8754,57.9019,51054.0
2020-10-21 10:50:00,65.56,65.57,65.52,65.54,72176.0,57.8931,57.9019,57.8577,57.8754,72176.0
2020-10-21 10:55:00,65.53,65.57,65.46,65.5,63633.0,57.8666,57.9019,57.8048,57.8401,63633.0
2020-10-21 11:00:00,65.49,65.54,65.47,65.51,43502.0,57.8313,57.8754,57.8136,57.8489,43502.0
2020-10-21 11:05:00,65.5,65.52,65.48,65.48,72925.0,57.8401,57.8577,57.8224,57.8224,72925.0
2020-10-21 11:10:00,65.49,65.49,65.4,65.41,108328.0,57.8313,57.8313,57.7518,57.7606,108328.0
2020-10-21 11:15:00,65.41,65.41,65.34,65.38,177546.0,57.7606,57.7606,57.6988,57.7341,177546.0
2020-10-21 11:20:00,65.37,65.37,65.29,65.31,207085.0,57.7253,57.7253,57.6546,57.6723,207085.0
2020-10-21 11:25:00,65.3,65.4,65.27,65.38,139459.0,57.6635,57.7518,57.637,57.7341,139459.0
2020-10-21 11:30:00,65.37,65.44,65.36,65.42,86446.0,57.7253,57.7871,57.7165,57.7694,86446.0
2020-10-21 11:35:00,65.41,65.46,65.4,65.46,29563.0,57.7606,57.8048,57.7518,57.8048,29563.0
2020-10-21 11:40:00,65.46,65.49,65.44,65.47,37495.0,57.8048,57.8313,57.7871,57.8136,37495.0
2020-10-21 11:45:00,65.47,65.48,65.43,65.45,50454.0,57.8136,57.8224,57.7783,57.7959,50454.0
2020-10-21 11:50:00,65.45,65.45,65.41,65.41,41405.0,57.7959,57.7959,57.7606,57.7606,41405.0
2020-10-21 11:55:00,65.42,65.43,65.27,65.28,116350.0,57.7694,57.7783,57.637,57.6458,116350.0
2020-10-21 12:00:00,65.28,65.33,65.27,65.31,70237.0,57.6458,57.69,57.637,57.6723,70237.0
2020-10-21 12:05:00,65.31,65.39,65.27,65.38,38056.0,57.6723,57.743,57.637,57.7341,38056.0
2020-10-21 12:10:00,65.37,65.37,65.29,65.36,90251.0,57.7253,57.7253,57.6546,57.7165,90251.0
2020-10-21 12:15:00,65.35,65.36,65.32,65.34,101316.0,57.7076,57.7165,57.6811,57.6988,101316.0
2020-10-21 12:20:00,65.33,65.67,65.32,65.53,173794.0,57.69,57.9902,57.6811,57.8666,173794.0
2020-10-21 12:25:00,65.54,65.57,65.37,65.39,141114.0,57.8754,57.9019,57.7253,57.743,141114.0
2020-10-21 12:30:00,65.39,65.43,65.26,65.3,82155.0,57.743,57.7783,57.6282,57.6635,82155.0
2020-10-21 12:35:00,65.28,65.33,65.26,65.33,26715.0,57.6458,57.69,57.6282,57.69,26715.0
2020-10-21 12:40:00,65.33,65.33,65.28,65.31,40742.0,57.69,57.69,57.6458,57.6723,40742.0
2020-10-21 12:45:00,65.31,65.34,65.21,65.23,22528.0,57.6723,57.6988,57.584,57.6017,22528.0
2020-10-21 12:50:00,65.23,65.29,65.22,65.25,22783.0,57.6017,57.6546,57.5928,57.6193,22783.0
2020-10-21 12:55:00,65.25,65.34,65.22,65.33,47398.0,57.6193,57.6988,57.5928,57.69,47398.0
2020-10-21 13:00:00,65.32,65.4,65.3,65.4,22951.0,57.6811,57.7518,57.6635,57.7518,22951.0
2020-10-21 13:05:00,65.4,65.4,65.32,65.33,138585.0,57.7518,57.7518,57.6811,57.69,138585.0
2020-10-21 13:10:00,65.33,65.38,65.3,65.37,78099.0,57.69,57.7341,57.6635,57.7253,78099.0
2020-10-21 13:15:00,65.39,65.46,65.39,65.44,29409.0,57.743,57.8048,57.743,57.7871,29409.0
2020-10-21 13:20:00,65.43,65.45,65.4,65.44,16265.0,57.7783,57.7959,57.7518,57.7871,16265.0
2020-10-21 13:25:00,65.44,65.44,65.4,65.42,143131.0,57.7871,57.7871,57.7518,57.7694,143131.0
2020-10-21 13:30:00,65.43,65.44,65.39,65.43,30548.0,57.7783,57.7871,57.743,57.7783,30548.0
2020-10-21 13:35:00,65.43,65.43,65.35,65.37,22053.0,57.7783,57.7783,57.7076,57.7253,22053.0
2020-10-21 13:40:00,65.37,65.43,65.37,65.41,21854.0,57.7253,57.7783,57.7253,57.7606,21854.0
2020-10-21 13:45:00,65.41,65.43,65.38,65.42,17930.0,57.7606,57.7783,57.7341,57.7694,17930.0
2020-10-21 13:50:00,65.43,65.5,65.42,65.45,27782.0,57.7783,57.8401,57.7694,57.7959,27782.0
2020-10-21 13:55:00,65.45,65.45,65.38,65.41,27166.0,57.7959,57.7959,57.7341,57.7606,27166.0
2020-10-21 14:00:00,65.42,65.49,65.4,65.42,63208.0,57.7694,57.8313,57.7518,57.7694,63208.0
2020-10-21 14:05:00,65.42,65.49,65.42,65.48,69277.0,57.7694,57.8313,57.7694,57.8224,69277.0
2020-10-21 14:10:00,65.47,65.57,65.46,65.53,56923.0,57.8136,57.9019,57.8048,57.8666,56923.0
2020-10-21 14:15:00,65.55,65.58,65.52,65.53,24169.0,57.8842,57.9107,57.8577,57.8666,24169.0
2020-10-21 14:20:00,65.54,65.59,65.51,65.56,42716.0,57.8754,57.9196,57.8489,57.8931,42716.0
2020-10-21 14:25:00,65.57,65.67,65.55,65.61,114985.0,57.9019,57.9902,57.8842,57.9372,114985.0
2020-10-21 14:30:00,65.62,65.64,65.57,65.64,41752.0,57.9461,57.9637,57.9019,57.9637,41752.0
2020-10-21 14:35:00,65.63,65.63,65.57,65.58,31983.0,57.9549,57.9549,57.9019,57.9107,31983.0
2020-10-21 14:40:00,65.58,65.62,65.57,65.6,20250.0,57.9107,57.9461,57.9019,57.9284,20250.0
2020-10-21 14:45:00,65.61,65.61,65.57,65.57,36655.0,57.9372,57.9372,57.9019,57.9019,36655.0
2020-10-21 14:50:00,65.58,65.58,65.55,65.56,24890.0,57.9107,57.9107,57.8842,57.8931,24890.0
2020-10-21 14:55:00,65.56,65.6,65.55,65.59,34874.0,57.8931,57.9284,57.8842,57.9196,34874.0
2020-10-21 15:00:00,65.59,65.61,65.55,65.56,38293.0,57.9196,57.9372,57.8842,57.8931,38293.0
2020-10-21 15:05:00,65.56,65.59,65.52,65.58,67411.0,57.8931,57.9196,57.8577,57.9107,67411.0
2020-10-21 15:10:00,65.58,65.6,65.55,65.58,52344.0,57.9107,57.9284,57.8842,57.9107,52344.0
2020-10-21 15:15:00,65.58,65.6,65.52,65.57,46262.0,57.9107,57.9284,57.8577,57.9019,46262.0
2020-10-21 15:20:00,65.57,65.65,65.56,65.6,25620.0,57.9019,57.9725,57.8931,57.9284,25620.0
2020-10-21 15:25:00,65.61,65.66,65.61,65.64,75665.0,57.9372,57.9814,57.9372,57.9637,75665.0
2020-10-21 15:30:00,65.63,65.67,65.56,65.61,130349.0,57.9549,57.9902,57.8931,57.9372,130349.0
2020-10-21 15:35:00,65.61,65.62,65.54,65.57,66996.0,57.9372,57.9461,57.8754,57.9019,66996.0
2020-10-21 15:40:00,65.56,65.58,65.43,65.44,110535.0,57.8931,57.9107,57.7783,57.7871,110535.0
2020-10-21 15:45:00,65.44,65.44,65.37,65.38,102201.0,57.7871,57.7871,57.7253,57.7341,102201.0
2020-10-21 15:50:00,65.38,65.45,65.37,65.44,119732.0,57.7341,57.7959,57.7253,57.7871,119732.0
2020-10-21 15:55:00,65.44,65.47,65.32,65.32,310565.0,57.7871,57.8136,57.6811,57.6811,310565.0
2020-10-22 09:30:00,65.31,65.37,65.12,65.12,234818.0,57.6723,57.7253,57.5045,57.5045,234818.0
2020-10-22 09:35:00,65.13,65.15,65.01,65.05,111373.0,57.5134,57.531,57.4074,57.4427,111373.0
2020-10-22 09:40:00,65.05,65.14,65.01,65.12,130240.0,57.4427,57.5222,57.4074,57.5045,130240.0
2020-10-22 09:45:00,65.13,65.2,65.12,65.14,102798.0,57.5134,57.5752,57.5045,57.5222,102798.0
2020-10-22 09:50:00,65.14,65.16,65.08,65.16,72514.0,57.5222,57.5398,57.4692,57.5398,72514.0
2020-10-22 09:55:00,65.16,65.17,65.08,65.15,68055.0,57.5398,57.5487,57.4692,57.531,68055.0
2020-10-22 10:00:00,65.15,65.19,65.08,65.17,66244.0,57.531,57.5663,57.4692,57.5487,66244.0
2020-10-22 10:05:00,65.16,65.18,65.09,65.12,57499.0,57.5398,57.5575,57.478,57.5045,57499.0
2020-10-22 10:10:00,65.12,65.18,65.1,65.14,70755.0,57.5045,57.5575,57.4869,57.5222,70755.0
2020-10-22 10:15:00,65.14,65.2,65.1,65.17,91487.0,57.5222,57.5752,57.4869,57.5487,91487.0
2020-10-22 10:20:00,65.17,65.18,65.01,65.02,175054.0,57.5487,57.5575,57.4074,57.4162,175054.0
2020-10-22 10:25:00,65.02,65.05,64.98,65.03,158177.0,57.4162,57.4427,57.3809,57.4251,158177.0
2020-10-22 10:30:00,65.03,65.04,64.96,65.0,170117.0,57.4251,57.4339,57.3632,57.3986,170117.0
2020-10-22 10:35:00,65.01,65.12,65.0,65.07,166887.0,57.4074,57.5045,57.3986,57.4604,166887.0
2020-10-22 10:40:00,65.07,65.1,65.03,65.04,379523.0,57.4604,57.4869,57.4251,57.4339,379523.0
2020-10-22 10:45:00,65.04,65.11,65.01,65.09,514811.0,57.4339,57.4957,57.4074,57.478,514811.0
2020-10-22 10:50:00,65.09,65.25,65.02,65.16,294321.0,57.478,57.6193,57.4162,57.5398,294321.0
2020-10-22 10:55:00,65.16,65.26,65.14,65.22,187328.0,57.5398,57.6282,57.5222,57.5928,187328.0
2020-10-22 11:00:00,65.23,65.3,65.22,65.28,76147.0,57.6017,57.6635,57.5928,57.6458,76147.0
2020-10-22 11:05:00,65.28,65.3,65.15,65.16,72920.0,57.6458,57.6635,57.531,57.5398,72920.0
2020-10-22 11:10:00,65.16,65.26,65.16,65.25,59547.0,57.5398,57.6282,57.5398,57.6193,59547.0
2020-10-22 11:15:00,65.25,65.28,65.15,65.17,68074.0,57.6193,57.6458,57.531,57.5487,68074.0
2020-10-22 11:20:00,65.17,65.21,65.16,65.19,45945.0,57.5487,57.584,57.5398,57.5663,45945.0
2020-10-22 11:25:00,65.19,65.19,65.12,65.16,57439.0,57.5663,57.5663,57.5045,57.5398,57439.0
2020-10-22 11:30:00,65.17,65.19,65.13,65.14,44747.0,57.5487,57.5663,57.5134,57.5222,44747.0
2020-10-22 11:35:00,65.14,65.16,65.07,65.09,66203.0,57.5222,57.5398,57.4604,57.478,66203.0
2020-10-22 11:40:00,65.09,65.13,65.06,65.1,284236.0,57.478,57.5134,57.4515,57.4869,284236.0
2020-10-22 11:45:00,65.1,65.16,65.09,65.14,84539.0,57.4869,57.5398,57.478,57.5222,84539.0
2020-10-22 11:50:00,65.14,65.17,65.07,65.09,69878.0,57.5222,57.5487,57.4604,57.478,69878.0
2020-10-22 11:55:00,65.09,65.11,65.05,65.1,39757.0,57.478,57.4957,57.4427,57.4869,39757.0
2020-10-22 12:00:00,65.1,65.18,65.1,65.12,47634.0,57.4869,57.5575,57.4869,57.5045,47634.0
2020-10-22 12:05:00,65.13,65.17,65.12,65.17,36646.0,57.5134,57.5487,57.5045,57.5487,36646.0
2020-10-22 12:10:00,65.18,65.2,65.15,65.17,35500.0,57.5575,57.5752,57.531,57.5487,35500.0
2020-10-22 12:15:00,65.18,65.22,65.18,65.21,19776.0,57.5575,57.5928,57.5575,57.584,19776.0
2020-10-22 12:20:00,65.2,65.23,65.19,65.2,32843.0,57.5752,57.6017,57.5663,57.5752,32843.0
2020-10-22 12:25:00,65.19,65.2,65.17,65.2,27119.0,57.5663,57.5752,57.5487,57.5752,27119.0
2020-10-22 12:30:00,65.2,65.2,65.1,65.12,25877.0,57.5752,57.5752,57.4869,57.5045,25877.0
2020-10-22 12:35:00,65.11,65.13,65.1,65.12,26589.0,57.4957,57.5134,57.4869,57.5045,26589.0
2020-10-22 12:40:00,65.12,65.18,65.11,65.17,31372.0,57.5045,57.5575,57.4957,57.5487,31372.0
2020-10-22 12:45:00,65.16,65.25,65.15,65.25,61286.0,57.5398,57.6193,57.531,57.6193,61286.0
2020-10-22 12:50:00,65.26,65.28,65.19,65.2,171930.0,57.6282,57.6458,57.5663,57.5752,171930.0
2020-10-22 12:55:00,65.2,65.23,65.19,65.19,78505.0,57.5752,57.6017,57.5663,57.5663,78505.0
2020-10-22 13:00:00,65.19,65.2,65.16,65.17,55589.0,57.5663,57.5752,57.5398,57.5487,55589.0
2020-10-22 13:05:00,65.18,65.2,65.14,65.2,57569.0,57.5575,57.5752,57.5222,57.5752,57569.0
2020-10-22 13:10:00,65.21,65.32,65.19,65.3,108877.0,57.584,57.6811,57.5663,57.6635,108877.0
2020-10-22 13:15:00,65.3,65.32,65.27,65.28,42256.0,57.6635,57.6811,57.637,57.6458,42256.0
2020-10-22 13:20:00,65.29,65.31,65.26,65.27,25351.0,57.6546,57.6723,57.6282,57.637,25351.0
2020-10-22 13:25:00,65.27,65.29,65.25,65.27,21598.0,57.637,57.6546,57.6193,57.637,21598.0
2020-10-22 13:30:00,65.28,65.29,65.26,65.28,19415.0,57.6458,57.6546,57.6282,57.6458,19415.0
2020-10-22 13:35:00,65.28,65.28,65.24,65.25,34789.0,57.6458,57.6458,57.6105,57.6193,34789.0
2020-10-22 13:40:00,65.24,65.32,65.22,65.28,38814.0,57.6105,57.6811,57.5928,57.6458,38814.0
2020-10-22 13:45:00,65.28,65.3,65.26,65.29,43493.0,57.6458,57.6635,57.6282,57.6546,43493.0
2020-10-22 13:50:00,65.29,65.4,65.28,65.36,74005.0,57.6546,57.7518,57.6458,57.7165,74005.0
2020-10-22 13:55:00,65.37,65.38,65.34,65.36,17979.0,57.7253,57.7341,57.6988,57.7165,17979.0
2020-10-22 14:00:00,65.36,65.45,65.36,65.43,43822.0,57.7165,57.7959,57.7165,57.7783,43822.0
2020-10-22 14:05:00,65.44,65.46,65.39,65.42,21489.0,57.7871,57.8048,57.743,57.7694,21489.0
2020-10-22 14:10:00,65.42,65.45,65.39,65.42,68244.0,57.7694,57.7959,57.743,57.7694,68244.0
2020-10-22 14:15:00,65.43,65.49,65.4,65.44,66888.0,57.7783,57.8313,57.7518,57.7871,66888.0
2020-10-22 14:20:00,65.44,65.44,65.41,65.43,140302.0,57.7871,57.7871,57.7606,57.7783,140302.0
2020-10-22 14:25:00,65.43,65.43,65.37,65.38,19674.0,57.7783,57.7783,57.7253,57.7341,19674.0
2020-10-22 14:30:00,65.38,65.42,65.35,65.41,38013.0,57.7341,57.7694,57.7076,57.7606,38013.0
2020-10-22 14:35:00,65.42,65.43,65.38,65.39,25451.0,57.7694,57.7783,57.7341,57.743,25451.0
2020-10-22 14:40:00,65.39,65.42,65.37,65.38,110285.0,57.743,57.7694,57.7253,57.7341,110285.0
2020-10-22 14:45:00,65.39,65.4,65.37,65.38,25606.0,57.743,57.7518,57.7253,57.7341,25606.0
2020-10-22 14:50:00,65.38,65.4,65.36,65.36,21211.0,57.7341,57.7518,57.7165,57.7165,21211.0
2020-10-22 14:55:00,65.36,65.38,65.34,65.35,21293.0,57.7165,57.7341,57.6988,57.7076,21293.0
2020-10-22 15:00:00,65.36,65.36,65.3,65.3,25486.0,57.7165,57.7165,57.6635,57.6635,25486.0
2020-10-22 15:05:00,65.3,65.3,65.21,65.23,60593.0,57.6635,57.6635,57.584,57.6017,60593.0
2020-10-22 15:10:00,65.22,65.27,65.21,65.27,41291.0,57.5928,57.637,57.584,57.637,41291.0
2020-10-22 15:15:00,65.27,65.28,65.23,65.26,66752.0,57.637,57.6458,57.6017,57.6282,66752.0
2020-10-22 15:20:00,65.27,65.28,65.24,65.26,41367.0,57.637,57.6458,57.6105,57.6282,41367.0
2020-10-22 15:25:00,65.25,65.28,65.22,65.27,40264.0,57.6193,57.6458,57.5928,57.637,40264.0
2020-10-22 15:30:00,65.27,65.28,65.25,65.28,126002.0,57.637,57.6458,57.6193,57.6458,126002.0
2020-10-22 15:35:00,65.28,65.33,65.27,65.3,82541.0,57.6458,57.69,57.637,57.6635,82541.0
2020-10-22 15:40:00,65.29,65.36,65.29,65.34,200551.0,57.6546,57.7165,57.6546,57.6988,200551.0
2020-10-22 15:45:00,65.34,65.35,65.32,65.34,75255.0,57.6988,57.7076,57.6811,57.6988,75255.0
2020-10-22 15:50:00,65.34,65.37,65.3,65.36,183315.0,57.6988,57.7253,57.6635,57.7165,183315.0
2020-10-22 15:55:00,65.35,65.36,65.22,65.26,386228.0,57.7076,57.7165,57.5928,57.6282,386228.0
2020-10-23 09:30:00,65.5,65.65,65.5,65.58,50612.0,57.8401,57.9725,57.8401,57.9107,50612.0
2020-10-23 09:35:00,65.56,65.59,65.46,65.48,138169.0,57.8931,57.9196,57.8048,57.8224,138169.0
2020-10-23 09:40:00,65.48,65.49,65.42,65.43,80033.0,57.8224,57.8313,57.7694,57.7783,80033.0
2020-10-23 09:45:00,65.44,65.5,65.42,65.47,84584.0,57.7871,57.8401,57.7694,57.8136,84584.0
2020-10-23 09:50:00,65.47,65.53,65.44,65.53,113778.0,57.8136,57.8666,57.7871,57.8666,113778.0
2020-10-23 09:55:00,65.53,65.57,65.51,65.57,54024.0,57.8666,57.9019,57.8489,57.9019,54024.0
2020-10-23 10:00:00,65.56,65.57,65.52,65.54,46164.0,57.8931,57.9019,57.8577,57.8754,46164.0
2020-10-23 10:05:00,65.53,65.61,65.48,65.5,100075.0,57.8666,57.9372,57.8224,57.8401,100075.0
2020-10-23 10:10:00,65.5,65.51,65.45,65.48,46849.0,57.8401,57.8489,57.7959,57.8224,46849.0
2020-10-23 10:15:00,65.49,65.49,65.38,65.38,31500.0,57.8313,57.8313,57.7341,57.7341,31500.0
2020-10-23 10:20:00,65.38,65.4,65.33,65.34,72832.0,57.7341,57.7518,57.69,57.6988,72832.0
2020-10-23 10:25:00,65.34,65.39,65.32,65.32,39222.0,57.6988,57.743,57.6811,57.6811,39222.0
2020-10-23 10:30:00,65.32,65.36,65.3,65.35,54042.0,57.6811,57.7165,57.6635,57.7076,54042.0
2020-10-23 10:35:00,65.35,65.4,65.33,65.4,49799.0,57.7076,57.7518,57.69,57.7518,49799.0
2020-10-23 10:40:00,65.4,65.4,65.32,65.36,62252.0,57.7518,57.7518,57.6811,57.7165,62252.0
2020-10-23 10:45:00,65.35,65.39,65.33,65.33,64449.0,57.7076,57.743,57.69,57.69,64449.0
2020-10-23 10:50:00,65.34,65.36,65.31,65.31,77067.0,57.6988,57.7165,57.6723,57.6723,77067.0
2020-10-23 10:55:00,65.31,65.35,65.3,65.35,47926.0,57.6723,57.7076,57.6635,57.7076,47926.0
2020-10-23 11:00:00,65.35,65.39,65.32,65.36,28931.0,57.7076,57.743,57.6811,57.7165,28931.0
2020-10-23 11:05:00,65.36,65.36,65.31,65.32,67414.0,57.7165,57.7165,57.6723,57.6811,67414.0
2020-10-23 11:10:00,65.32,65.39,65.29,65.39,41696.0,57.6811,57.743,57.6546,57.743,41696.0
2020-10-23 11:15:00,65.39,65.41,65.34,65.37,55096.0,57.743,57.7606,57.6988,57.7253,55096.0
2020-10-23 11:20:00,65.38,65.38,65.27,65.34,43432.0,57.7341,57.7341,57.637,57.6988,43432.0
2020-10-23 11:25:00,65.33,65.36,65.3,65.36,32378.0,57.69,57.7165,57.6635,57.7165,32378.0
2020-10-23 11:30:00,65.35,65.41,65.33,65.4,43210.0,57.7076,57.7606,57.69,57.7518,43210.0
2020-10-23 11:35:00,65.4,65.41,65.38,65.39,87784.0,57.7518,57.7606,57.7341,57.743,87784.0
2020-10-23 11:40:00,65.38,65.41,65.36,65.37,47234.0,57.7341,57.7606,57.7165,57.7253,47234.0
2020-10-23 11:45:00,65.37,65.39,65.3,65.31,38512.0,57.7253,57.743,57.6635,57.6723,38512.0
2020-10-23 11:50:00,65.31,65.32,65.29,65.31,39413.0,57.6723,57.6811,57.6546,57.6723,39413.0
2020-10-23 11:55:00,65.31,65.37,65.31,65.36,20590.0,57.6723,57.7253,57.6723,57.7165,20590.0
2020-10-23 12:00:00,65.35,65.39,65.34,65.38,34688.0,57.7076,57.743,57.6988,57.7341,34688.0
2020-10-23 12:05:00,65.38,65.42,65.38,65.4,21059.0,57.7341,57.7694,57.7341,57.7518,21059.0
2020-10-23 12:10:00,65.4,65.41,65.36,65.36,25204.0,57.7518,57.7606,57.7165,57.7165,25204.0
2020-10-23 12:15:00,65.36,65.37,65.23,65.3,286087.0,57.7165,57.7253,57.6017,57.6635,286087.0
2020-10-23 12:20:00,65.3,65.3,65.22,65.26,83800.0,57.6635,57.6635,57.5928,57.6282,83800.0
2020-10-23 12:25:00,65.26,65.3,65.26,65.28,21693.0,57.6282,57.6635,57.6282,57.6458,21693.0
2020-10-23 12:30:00,65.28,65.3,65.26,65.3,38010.0,57.6458,57.6635,57.6282,57.6635,38010.0
2020-10-23 12:35:00,65.3,65.32,65.29,65.29,19549.0,57.6635,57.6811,57.6546,57.6546,19549.0
2020-10-23 12:40:00,65.3,65.32,65.28,65.29,14703.0,57.6635,57.6811,57.6458,57.6546,14703.0
2020-10-23 12:45:00,65.29,65.29,65.24,65.26,41505.0,57.6546,57.6546,57.6105,57.6282,41505.0
2020-10-23 12:50:00,65.26,65.3,65.24,65.25,107399.0,57.6282,57.6635,57.6105,57.6193,107399.0
2020-10-23 12:55:00,65.25,65.27,65.19,65.24,69528.0,57.6193,57.637,57.5663,57.6105,69528.0
2020-10-23 13:00:00,65.23,65.34,65.23,65.33,53079.0,57.6017,57.6988,57.6017,57.69,53079.0
2020-10-23 13:05:00,65.33,65.34,65.32,65.34,30249.0,57.69,57.6988,57.6811,57.6988,30249.0
2020-10-23 13:10:00,65.33,65.35,65.31,65.31,26998.0,57.69,57.7076,57.6723,57.6723,26998.0
2020-10-23 13:15:00,65.32,65.36,65.3,65.34,79045.0,57.6811,57.7165,57.6635,57.6988,79045.0
2020-10-23 13:20:00,65.34,65.39,65.32,65.38,122397.0,57.6988,57.743,57.6811,57.7341,122397.0
2020-10-23 13:25:00,65.38,65.4,65.38,65.39,47213.0,57.7341,57.7518,57.7341,57.743,47213.0
2020-10-23 13:30:00,65.39,65.42,65.38,65.38,30987.0,57.743,57.7694,57.7341,57.7341,30987.0
2020-10-23 13:35:00,65.38,65.4,65.37,65.38,26823.0,57.7341,57.7518,57.7253,57.7341,26823.0
2020-10-23 13:40:00,65.37,65.38,65.35,65.36,34384.0,57.7253,57.7341,57.7076,57.7165,34384.0
2020-10-23 13:45:00,65.36,65.39,65.35,65.38,33431.0,57.7165,57.743,57.7076,57.7341,33431.0
2020-10-23 13:50:00,65.39,65.39,65.34,65.35,24166.0,57.743,57.743,57.6988,57.7076,24166.0
2020-10-23 13:55:00,65.36,65.38,65.35,65.38,22129.0,57.7165,57.7341,57.7076,57.7341,22129.0
2020-10-23 14:00:00,65.38,65.39,65.34,65.38,40274.0,57.7341,57.743,57.6988,57.7341,40274.0
2020-10-23 14:05:00,65.38,65.42,65.38,65.39,82158.0,57.7341,57.7694,57.7341,57.743,82158.0
2020-10-23 14:10:00,65.39,65.39,65.36,65.39,49889.0,57.743,57.743,57.7165,57.743,49889.0
2020-10-23 14:15:00,65.38,65.44,65.38,65.41,55294.0,57.7341,57.7871,57.7341,57.7606,55294.0
2020-10-23 14:20:00,65.41,65.43,65.39,65.42,21173.0,57.7606,57.7783,57.743,57.7694,21173.0
2020-10-23 14:25:00,65.43,65.45,65.42,65.44,26730.0,57.7783,57.7959,57.7694,57.7871,26730.0
2020-10-23 14:30:00,65.45,65.45,65.41,65.42,21868.0,57.7959,57.7959,57.7606,57.7694,21868.0
2020-10-23 14:35:00,65.41,65.41,65.36,65.38,18233.0,57.7606,57.7606,57.7165,57.7341,18233.0
2020-10-23 14:40:00,65.38,65.39,65.35,65.35,56696.0,57.7341,57.743,57.7076,57.7076,56696.0
2020-10-23 14:45:00,65.36,65.4,65.34,65.39,40194.0,57.7165,57.7518,57.6988,57.743,40194.0
2020-10-23 14:50:00,65.39,65.42,65.38,65.39,36693.0,57.743,57.7694,57.7341,57.743,36693.0
2020-10-23 14:55:00,65.4,65.42,65.39,65.41,41219.0,57.7518,57.7694,57.743,57.7606,41219.0
2020-10-23 15:00:00,65.41,65.43,65.4,65.43,49610.0,57.7606,57.7783,57.7518,57.7783,49610.0
2020-10-23 15:05:00,65.43,65.44,65.39,65.42,52457.0,57.7783,57.7871,57.743,57.7694,52457.0
2020-10-23 15:10:00,65.42,65.46,65.4,65.45,97420.0,57.7694,57.8048,57.7518,57.7959,97420.0
2020-10-23 15:15:00,65.45,65.45,65.39,65.41,44501.0,57.7959,57.7959,57.743,57.7606,44501.0
2020-10-23 15:20:00,65.41,65.44,65.4,65.41,58981.0,57.7606,57.7871,57.7518,57.7606,58981.0
2020-10-23 15:25:00,65.41,65.42,65.4,65.41,28250.0,57.7606,57.7694,57.7518,57.7606,28250.0
2020-10-23 15:30:00,65.41,65.43,65.39,65.39,76136.0,57.7606,57.7783,57.743,57.743,76136.0
2020-10-23 15:35:00,65.4,65.4,65.36,65.39,88186.0,57.7518,57.7518,57.7165,57.743,88186.0
2020-10-23 15:40:00,65.38,65.42,65.37,65.4,101467.0,57.7341,57.7694,57.7253,57.7518,101467.0
2020-10-23 15:45:00,65.4,65.41,65.36,65.38,97853.0,57.7518,57.7606,57.7165,57.7341,97853.0
2020-10-23 15:50:00,65.38,65.38,65.31,65.36,150027.0,57.7341,57.7341,57.6723,57.7165,150027.0
2020-10-23 15:55:00,65.36,65.39,65.33,65.39,301937.0,57.7165,57.743,57.69,57.743,301937.0
2020-10-26 09:30:00,64.89,64.98,64.87,64.91,264145.0,57.3014,57.3809,57.2838,57.3191,264145.0
2020-10-26 09:35:00,64.92,65.02,64.88,64.89,333947.0,57.3279,57.4162,57.2926,57.3014,333947.0
2020-10-26 09:40:00,64.89,64.89,64.71,64.77,95649.0,57.3014,57.3014,57.1425,57.1955,95649.0
2020-10-26 09:45:00,64.77,64.79,64.74,64.78,116898.0,57.1955,57.2131,57.169,57.2043,116898.0
2020-10-26 09:50:00,64.78,64.88,64.77,64.84,83055.0,57.2043,57.2926,57.1955,57.2573,83055.0
2020-10-26 09:55:00,64.84,64.86,64.81,64.81,77063.0,57.2573,57.2749,57.2308,57.2308,77063.0
2020-10-26 10:00:00,64.81,64.87,64.77,64.84,218548.0,57.2308,57.2838,57.1955,57.2573,218548.0
2020-10-26 10:05:00,64.84,64.91,64.83,64.9,130023.0,57.2573,57.3191,57.2484,57.3103,130023.0
2020-10-26 10:10:00,64.9,64.92,64.85,64.88,108266.0,57.3103,57.3279,57.2661,57.2926,108266.0
2020-10-26 10:15:00,64.88,64.88,64.79,64.84,74655.0,57.2926,57.2926,57.2131,57.2573,74655.0
2020-10-26 10:20:00,64.84,64.88,64.77,64.77,84520.0,57.2573,57.2926,57.1955,57.1955,84520.0
2020-10-26 10:25:00,64.78,64.83,64.68,64.69,77958.0,57.2043,57.2484,57.116,57.1248,77958.0
2020-10-26 10:30:00,64.69,64.69,64.43,64.55,130817.0,57.1248,57.1248,56.8952,57.0012,130817.0
2020-10-26 10:35:00,64.56,64.57,64.49,64.55,84954.0,57.01,57.0188,56.9482,57.0012,84954.0
2020-10-26 10:40:00,64.54,64.59,64.48,64.52,105608.0,56.9924,57.0365,56.9394,56.9747,105608.0
2020-10-26 10:45:00,64.52,64.54,64.38,64.44,160038.0,56.9747,56.9924,56.8511,56.904,160038.0
2020-10-26 10:50:00,64.43,64.44,64.36,64.43,162111.0,56.8952,56.904,56.8334,56.8952,162111.0
2020-10-26 10:55:00,64.43,64.44,64.36,64.4,108969.0,56.8952,56.904,56.8334,56.8687,108969.0
2020-10-26 11:00:00,64.39,64.4,64.29,64.34,125142.0,56.8599,56.8687,56.7716,56.8157,125142.0
2020-10-26 11:05:00,64.33,64.36,64.29,64.35,109309.0,56.8069,56.8334,56.7716,56.8246,109309.0
2020-10-26 11:10:00,64.36,64.49,64.35,64.47,130988.0,56.8334,56.9482,56.8246,56.9305,130988.0
2020-10-26 11:15:00,64.48,64.48,64.25,64.25,221771.0,56.9394,56.9394,56.7363,56.7363,221771.0
2020-10-26 11:20:00,64.25,64.32,64.19,64.3,161533.0,56.7363,56.7981,56.6833,56.7804,161533.0
2020-10-26 11:25:00,64.31,64.36,64.29,64.33,133403.0,56.7893,56.8334,56.7716,56.8069,133403.0
2020-10-26 11:30:00,64.32,64.34,64.24,64.24,136987.0,56.7981,56.8157,56.7274,56.7274,136987.0
2020-10-26 11:35:00,64.23,64.39,64.23,64.36,100837.0,56.7186,56.8599,56.7186,56.8334,100837.0
2020-10-26 11:40:00,64.36,64.39,64.31,64.39,56591.0,56.8334,56.8599,56.7893,56.8599,56591.0
2020-10-26 11:45:00,64.39,64.41,64.37,64.39,71715.0,56.8599,56.8776,56.8422,56.8599,71715.0
2020-10-26 11:50:00,64.38,64.42,64.32,64.33,75189.0,56.8511,56.8864,56.7981,56.8069,75189.0
2020-10-26 11:55:00,64.33,64.36,64.27,64.29,133586.0,56.8069,56.8334,56.7539,56.7716,133586.0
2020-10-26 12:00:00,64.28,64.33,64.24,64.3,108396.0,56.7628,56.8069,56.7274,56.7804,108396.0
2020-10-26 12:05:00,64.3,64.32,64.25,64.29,73933.0,56.7804,56.7981,56.7363,56.7716,73933.0
2020-10-26 12:10:00,64.28,64.3,64.23,64.23,61341.0,56.7628,56.7804,56.7186,56.7186,61341.0
2020-10-26 12:15:00,64.23,64.28,64.23,64.26,59986.0,56.7186,56.7628,56.7186,56.7451,59986.0
2020-10-26 12:20:00,64.27,64.28,64.19,64.26,96265.0,56.7539,56.7628,56.6833,56.7451,96265.0
2020-10-26 12:25:00,64.26,64.28,64.21,64.24,71176.0,56.7451,56.7628,56.7009,56.7274,71176.0
2020-10-26 12:30:00,64.24,64.24,64.07,64.11,98931.0,56.7274,56.7274,56.5773,56.6126,98931.0
2020-10-26 12:35:00,64.11,64.14,64.08,64.13,78272.0,56.6126,56.6391,56.5862,56.6303,78272.0
2020-10-26 12:40:00,64.12,64.15,64.09,64.14,53973.0,56.6215,56.648,56.595,56.6391,53973.0
2020-10-26 12:45:00,64.13,64.14,64.09,64.13,81214.0,56.6303,56.6391,56.595,56.6303,81214.0
2020-10-26 12:50:00,64.14,64.22,64.13,64.2,119448.0,56.6391,56.7098,56.6303,56.6921,119448.0
2020-10-26 12:55:00,64.2,64.24,64.18,64.21,31655.0,56.6921,56.7274,56.6745,56.7009,31655.0
2020-10-26 13:00:00,64.21,64.25,64.18,64.25,95961.0,56.7009,56.7363,56.6745,56.7363,95961.0
2020-10-26 13:05:00,64.25,64.31,64.23,64.31,143806.0,56.7363,56.7893,56.7186,56.7893,143806.0
2020-10-26 13:10:00,64.3,64.33,64.25,64.26,58020.0,56.7804,56.8069,56.7363,56.7451,58020.0
2020-10-26 13:15:00,64.25,64.27,64.16,64.16,51092.0,56.7363,56.7539,56.6568,56.6568,51092.0
2020-10-26 13:20:00,64.17,64.18,64.09,64.09,36199.0,56.6656,56.6745,56.595,56.595,36199.0
2020-10-26 13:25:00,64.09,64.13,64.07,64.07,73063.0,56.595,56.6303,56.5773,56.5773,73063.0
2020-10-26 13:30:00,64.07,64.08,63.98,64.0,118548.0,56.5773,56.5862,56.4978,56.5155,118548.0
2020-10-26 13:35:00,64.0,64.12,63.98,64.1,93531.0,56.5155,56.6215,56.4978,56.6038,93531.0
2020-10-26 13:40:00,64.09,64.14,64.09,64.14,29993.0,56.595,56.6391,56.595,56.6391,29993.0
2020-10-26 13:45:00,64.14,64.2,64.12,64.2,51192.0,56.6391,56.6921,56.6215,56.6921,51192.0
2020-10-26 13:50:00,64.19,64.24,64.17,64.23,64668.0,56.6833,56.7274,56.6656,56.7186,64668.0
2020-10-26 13:55:00,64.22,64.27,64.21,64.26,114479.0,56.7098,56.7539,56.7009,56.7451,114479.0
2020-10-26 14:00:00,64.26,64.26,64.2,64.25,62009.0,56.7451,56.7451,56.6921,56.7363,62009.0
2020-10-26 14:05:00,64.26,64.34,64.25,64.33,28559.0,56.7451,56.8157,56.7363,56.8069,28559.0
2020-10-26 14:10:00,64.33,64.35,64.27,64.29,46978.0,56.8069,56.8246,56.7539,56.7716,46978.0
2020-10-26 14:15:00,64.3,64.35,64.29,64.34,45602.0,56.7804,56.8246,56.7716,56.8157,45602.0
2020-10-26 14:20:00,64.33,64.36,64.29,64.34,47870.0,56.8069,56.8334,56.7716,56.8157,47870.0
2020-10-26 14:25:00,64.34,64.44,64.31,64.43,37953.0,56.8157,56.904,56.7893,56.8952,37953.0
2020-10-26 14:30:00,64.43,64.44,64.39,64.39,50343.0,56.8952,56.904,56.8599,56.8599,50343.0
2020-10-26 14:35:00,64.38,64.38,64.31,64.31,44344.0,56.8511,56.8511,56.7893,56.7893,44344.0
2020-10-26 14:40:00,64.31,64.39,64.3,64.33,62629.0,56.7893,56.8599,56.7804,56.8069,62629.0
2020-10-26 14:45:00,64.33,64.34,64.26,64.27,41956.0,56.8069,56.8157,56.7451,56.7539,41956.0
2020-10-26 14:50:00,64.28,64.37,64.27,64.34,151674.0,56.7628,56.8422,56.7539,56.8157,151674.0
2020-10-26 14:55:00,64.33,64.42,64.33,64.34,99889.0,56.8069,56.8864,56.8069,56.8157,99889.0
2020-10-26 15:00:00,64.35,64.41,64.31,64.32,51647.0,56.8246,56.8776,56.7893,56.7981,51647.0
2020-10-26 15:05:00,64.32,64.34,64.28,64.3,99097.0,56.7981,56.8157,56.7628,56.7804,99097.0
2020-10-26 15:10:00,64.3,64.34,64.24,64.26,92359.0,56.7804,56.8157,56.7274,56.7451,92359.0
2020-10-26 15:15:00,64.26,64.33,64.25,64.31,82342.0,56.7451,56.8069,56.7363,56.7893,82342.0
2020-10-26 15:20:00,64.31,64.41,64.3,64.37,101407.0,56.7893,56.8776,56.7804,56.8422,101407.0
2020-10-26 15:25:00,64.37,64.41,64.36,64.38,74234.0,56.8422,56.8776,56.8334,56.8511,74234.0
2020-10-26 15:30:00,64.38,64.5,64.34,64.42,181537.0,56.8511,56.957,56.8157,56.8864,181537.0
2020-10-26 15:35:00,64.43,64.45,64.36,64.39,188645.0,56.8952,56.9129,56.8334,56.8599,188645.0
2020-10-26 15:40:00,64.39,64.44,64.34,64.36,206643.0,56.8599,56.904,56.8157,56.8334,206643.0
2020-10-26 15:45:00,64.35,64.36,64.21,64.23,195080.0,56.8246,56.8334,56.7009,56.7186,195080.0
2020-10-26 15:50:00,64.23,64.38,64.19,64.38,343175.0,56.7186,56.8511,56.6833,56.8511,343175.0
2020-10-26 15:55:00,64.38,64.56,64.37,64.55,761384.0,56.8511,57.01,56.8422,57.0012,761384.0
2020-10-27 09:30:00,64.59,64.82,64.55,64.76,301114.0,57.0365,57.2396,57.0012,57.1866,301114.0
2020-10-27 09:35:00,64.76,64.87,64.72,64.77,81987.0,57.1866,57.2838,57.1513,57.1955,81987.0
2020-10-27 09:40:00,64.77,64.78,64.57,64.61,120672.0,57.1955,57.2043,57.0188,57.0542,120672.0
2020-10-27 09:45:00,64.62,64.63,64.55,64.61,89891.0,57.063,57.0718,57.0012,57.0542,89891.0
2020-10-27 09:50:00,64.61,64.7,64.56,64.7,90380.0,57.0542,57.1336,57.01,57.1336,90380.0
2020-10-27 09:55:00,64.7,64.76,64.68,64.73,53023.0,57.1336,57.1866,57.116,57.1601,53023.0
2020-10-27 10:00:00,64.72,64.72,64.66,64.7,72585.0,57.1513,57.1513,57.0983,57.1336,72585.0
2020-10-27 10:05:00,64.71,64.81,64.67,64.77,79521.0,57.1425,57.2308,57.1072,57.1955,79521.0
2020-10-27 10:10:00,64.77,64.8,64.72,64.73,75627.0,57.1955,57.2219,57.1513,57.1601,75627.0
2020-10-27 10:15:00,64.73,64.75,64.67,64.7,73770.0,57.1601,57.1778,57.1072,57.1336,73770.0
2020-10-27 10:20:00,64.7,64.7,64.51,64.54,71192.0,57.1336,57.1336,56.9659,56.9924,71192.0
2020-10-27 10:25:00,64.53,64.56,64.49,64.56,89642.0,56.9835,57.01,56.9482,57.01,89642.0
2020-10-27 10:30:00,64.55,64.59,64.51,64.59,101434.0,57.0012,57.0365,56.9659,57.0365,101434.0
2020-10-27 10:35:00,64.59,64.72,64.58,64.7,76476.0,57.0365,57.1513,57.0277,57.1336,76476.0
2020-10-27 10:40:00,64.69,64.69,64.62,64.67,53558.0,57.1248,57.1248,57.063,57.1072,53558.0
2020-10-27 10:45:00,64.67,64.78,64.65,64.76,86672.0,57.1072,57.2043,57.0895,57.1866,86672.0
2020-10-27 10:50:00,64.77,64.79,64.67,64.72,52488.0,57.1955,57.2131,57.1072,57.1513,52488.0
2020-10-27 10:55:00,64.73,64.74,64.61,64.61,63447.0,57.1601,57.169,57.0542,57.0542,63447.0
2020-10-27 11:00:00,64.61,64.63,64.57,64.6,62767.0,57.0542,57.0718,57.0188,57.0453,62767.0
2020-10-27 11:05:00,64.59,64.65,64.57,64.64,40696.0,57.0365,57.0895,57.0188,57.0807,40696.0
2020-10-27 11:10:00,64.63,64.72,64.62,64.69,47525.0,57.0718,57.1513,57.063,57.1248,47525.0
2020-10-27 11:15:00,64.69,64.73,64.63,64.65,36908.0,57.1248,57.1601,57.0718,57.0895,36908.0
2020-10-27 11:20:00,64.65,64.65,64.57,64.61,38255.0,57.0895,57.0895,57.0188,57.0542,38255.0
2020-10-27 11:25:00,64.6,64.65,64.57,64.57,57135.0,57.0453,57.0895,57.0188,57.0188,57135.0
2020-10-27 11:30:00,64.58,64.61,64.53,64.59,105358.0,57.0277,57.0542,56.9835,57.0365,105358.0
2020-10-27 11:35:00,64.6,64.72,64.57,64.72,59301.0,57.0453,57.1513,57.0188,57.1513,59301.0
2020-10-27 11:40:00,64.72,64.75,64.69,64.73,44737.0,57.1513,57.1778,57.1248,57.1601,44737.0
2020-10-27 11:45:00,64.73,64.78,64.72,64.76,35793.0,57.1601,57.2043,57.1513,57.1866,35793.0
2020-10-27 11:50:00,64.76,64.8,64.72,64.77,58843.0,57.1866,57.2219,57.1513,57.1955,58843.0
2020-10-27 11:55:00,64.76,64.86,64.75,64.83,42850.0,57.1866,57.2749,57.1778,57.2484,42850.0
2020-10-27 12:00:00,64.84,64.86,64.76,64.86,46508.0,57.2573,57.2749,57.1866,57.2749,46508.0
2020-10-27 12:05:00,64.86,64.91,64.85,64.86,60299.0,57.2749,57.3191,57.2661,57.2749,60299.0
2020-10-27 12:10:00,64.86,64.89,64.85,64.86,29811.0,57.2749,57.3014,57.2661,57.2749,29811.0
2020-10-27 12:15:00,64.86,64.88,64.84,64.85,33024.0,57.2749,57.2926,57.2573,57.2661,33024.0
2020-10-27 12:20:00,64.86,64.91,64.85,64.88,27191.0,57.2749,57.3191,57.2661,57.2926,27191.0
2020-10-27 12:25:00,64.88,64.88,64.8,64.81,39997.0,57.2926,57.2926,57.2219,57.2308,39997.0
2020-10-27 12:30:00,64.8,64.81,64.71,64.71,41067.0,57.2219,57.2308,57.1425,57.1425,41067.0
2020-10-27 12:35:00,64.7,64.74,64.68,64.73,17436.0,57.1336,57.169,57.116,57.1601,17436.0
2020-10-27 12:40:00,64.73,64.76,64.68,64.68,23027.0,57.1601,57.1866,57.116,57.116,23027.0
2020-10-27 12:45:00,64.68,64.72,64.68,64.7,23882.0,57.116,57.1513,57.116,57.1336,23882.0
2020-10-27 12:50:00,64.69,64.73,64.68,64.71,13639.0,57.1248,57.1601,57.116,57.1425,13639.0
2020-10-27 12:55:00,64.71,64.76,64.68,64.76,63006.0,57.1425,57.1866,57.116,57.1866,63006.0
2020-10-27 13:00:00,64.75,64.77,64.72,64.76,34986.0,57.1778,57.1955,57.1513,57.1866,34986.0
2020-10-27 13:05:00,64.77,64.8,64.72,64.73,33649.0,57.1955,57.2219,57.1513,57.1601,33649.0
2020-10-27 13:10:00,64.74,64.75,64.71,64.72,50421.0,57.169,57.1778,57.1425,57.1513,50421.0
2020-10-27 13:15:00,64.73,64.75,64.72,64.73,23381.0,57.1601,57.1778,57.1513,57.1601,23381.0
2020-10-27 13:20:00,64.73,64.78,64.68,64.78,37911.0,57.1601,57.2043,57.116,57.2043,37911.0
2020-10-27 13:25:00,64.77,64.86,64.77,64.86,61063.0,57.1955,57.2749,57.1955,57.2749,61063.0
2020-10-27 13:30:00,64.85,64.94,64.85,64.91,37586.0,57.2661,57.3456,57.2661,57.3191,37586.0
2020-10-27 13:35:00,64.91,64.92,64.85,64.85,19159.0,57.3191,57.3279,57.2661,57.2661,19159.0
2020-10-27 13:40:00,64.86,64.89,64.85,64.88,19686.0,57.2749,57.3014,57.2661,57.2926,19686.0
2020-10-27 13:45:00,64.88,64.9,64.85,64.89,36599.0,57.2926,57.3103,57.2661,57.3014,36599.0
2020-10-27 13:50:00,64.89,64.9,64.82,64.85,37379.0,57.3014,57.3103,57.2396,57.2661,37379.0
2020-10-27 13:55:00,64.86,64.86,64.82,64.84,19720.0,57.2749,57.2749,57.2396,57.2573,19720.0
2020-10-27 14:00:00,64.83,64.86,64.81,64.81,27320.0,57.2484,57.2749,57.2308,57.2308,27320.0
2020-10-27 14:05:00,64.82,64.82,64.78,64.79,24881.0,57.2396,57.2396,57.2043,57.2131,24881.0
2020-10-27 14:10:00,64.78,64.8,64.75,64.78,51246.0,57.2043,57.2219,57.1778,57.2043,51246.0
2020-10-27 14:15:00,64.77,64.78,64.66,64.66,40512.0,57.1955,57.2043,57.0983,57.0983,40512.0
2020-10-27 14:20:00,64.66,64.7,64.64,64.68,30607.0,57.0983,57.1336,57.0807,57.116,30607.0
2020-10-27 14:25:00,64.69,64.74,64.67,64.7,20880.0,57.1248,57.169,57.1072,57.1336,20880.0
2020-10-27 14:30:00,64.7,64.71,64.66,64.7,42353.0,57.1336,57.1425,57.0983,57.1336,42353.0
2020-10-27 14:35:00,64.7,64.71,64.67,64.69,31487.0,57.1336,57.1425,57.1072,57.1248,31487.0
2020-10-27 14:40:00,64.69,64.72,64.67,64.7,15692.0,57.1248,57.1513,57.1072,57.1336,15692.0
2020-10-27 14:45:00,64.69,64.75,64.63,64.71,48004.0,57.1248,57.1778,57.0718,57.1425,48004.0
2020-10-27 14:50:00,64.7,64.71,64.64,64.64,16297.0,57.1336,57.1425,57.0807,57.0807,16297.0
2020-10-27 14:55:00,64.64,64.64,64.59,64.6,85482.0,57.0807,57.0807,57.0365,57.0453,85482.0
2020-10-27 15:00:00,64.6,64.62,64.54,64.56,30460.0,57.0453,57.063,56.9924,57.01,30460.0
2020-10-27 15:05:00,64.56,64.59,64.46,64.48,54175.0,57.01,57.0365,56.9217,56.9394,54175.0
2020-10-27 15:10:00,64.49,64.52,64.48,64.49,42415.0,56.9482,56.9747,56.9394,56.9482,42415.0
2020-10-27 15:15:00,64.49,64.53,64.46,64.53,85425.0,56.9482,56.9835,56.9217,56.9835,85425.0
2020-10-27 15:20:00,64.53,64.62,64.53,64.6,47206.0,56.9835,57.063,56.9835,57.0453,47206.0
2020-10-27 15:25:00,64.61,64.62,64.56,64.59,89411.0,57.0542,57.063,57.01,57.0365,89411.0
2020-10-27 15:30:00,64.59,64.62,64.53,64.56,108976.0,57.0365,57.063,56.9835,57.01,108976.0
2020-10-27 15:35:00,64.56,64.58,64.54,64.55,60676.0,57.01,57.0277,56.9924,57.0012,60676.0
2020-10-27 15:40:00,64.55,64.59,64.51,64.53,83822.0,57.0012,57.0365,56.9659,56.9835,83822.0
2020-10-27 15:45:00,64.52,64.53,64.41,64.45,139797.0,56.9747,56.9835,56.8776,56.9129,139797.0
2020-10-27 15:50:00,64.44,64.46,64.35,64.46,213801.0,56.904,56.9217,56.8246,56.9217,213801.0
2020-10-27 15:55:00,64.46,64.46,64.34,64.37,415747.0,56.9217,56.9217,56.8157,56.8422,415747.0
2020-10-28 09:30:00,63.46,63.61,63.35,63.6,214824.0,56.0387,56.1711,55.9415,56.1623,214824.0
2020-10-28 09:35:00,63.6,63.65,63.52,63.61,282240.0,56.1623,56.2064,56.0916,56.1711,282240.0
2020-10-28 09:40:00,63.61,63.76,63.57,63.75,435223.0,56.1711,56.3036,56.1358,56.2947,435223.0
2020-10-28 09:45:00,63.75,63.79,63.68,63.7,225869.0,56.2947,56.3301,56.2329,56.2506,225869.0
2020-10-28 09:50:00,63.7,63.78,63.65,63.78,206692.0,56.2506,56.3212,56.2064,56.3212,206692.0
2020-10-28 09:55:00,63.77,63.77,63.65,63.67,148817.0,56.3124,56.3124,56.2064,56.2241,148817.0
2020-10-28 10:00:00,63.67,63.68,63.5,63.5,283612.0,56.2241,56.2329,56.074,56.074,283612.0
2020-10-28 10:05:00,63.5,63.59,63.5,63.57,101261.0,56.074,56.1535,56.074,56.1358,101261.0
2020-10-28 10:10:00,63.56,63.57,63.47,63.5,138104.0,56.127,56.1358,56.0475,56.074,138104.0
2020-10-28 10:15:00,63.5,63.5,63.26,63.27,146232.0,56.074,56.074,55.862,55.8709,146232.0
2020-10-28 10:20:00,63.26,63.27,63.06,63.08,141693.0,55.862,55.8709,55.6854,55.7031,141693.0
2020-10-28 10:25:00,63.08,63.12,62.94,63.04,170886.0,55.7031,55.7384,55.5795,55.6678,170886.0
2020-10-28 10:30:00,63.04,63.18,63.0,63.12,312465.0,55.6678,55.7914,55.6325,55.7384,312465.0
2020-10-28 10:35:00,63.11,63.16,63.0,63.02,78474.0,55.7296,55.7737,55.6325,55.6501,78474.0
2020-10-28 10:40:00,63.01,63.05,62.97,63.03,126743.0,55.6413,55.6766,55.606,55.6589,126743.0
2020-10-28 10:45:00,63.01,63.03,62.88,62.88,62569.0,55.6413,55.6589,55.5265,55.5265,62569.0
2020-10-28 10:50:00,62.87,62.91,62.77,62.84,97835.0,55.5177,55.553,55.4293,55.4912,97835.0
2020-10-28 10:55:00,62.85,62.92,62.78,62.91,87631.0,55.5,55.5618,55.4382,55.553,87631.0
2020-10-28 11:00:00,62.9,62.9,62.7,62.71,92559.0,55.5441,55.5441,55.3675,55.3764,92559.0
2020-10-28 11:05:00,62.71,62.96,62.71,62.92,149528.0,55.3764,55.5971,55.3764,55.5618,149528.0
2020-10-28 11:10:00,62.92,62.97,62.86,62.97,118959.0,55.5618,55.606,55.5088,55.606,118959.0
2020-10-28 11:15:00,62.94,62.94,62.85,62.92,55454.0,55.5795,55.5795,55.5,55.5618,55454.0
2020-10-28 11:20:00,62.93,62.98,62.85,62.87,90419.0,55.5706,55.6148,55.5,55.5177,90419.0
2020-10-28 11:25:00,62.88,62.9,62.79,62.87,45173.0,55.5265,55.5441,55.447,55.5177,45173.0
2020-10-28 11:30:00,62.86,62.86,62.73,62.78,58370.0,55.5088,55.5088,55.394,55.4382,58370.0
2020-10-28 11:35:00,62.81,62.87,62.78,62.83,45446.0,55.4647,55.5177,55.4382,55.4823,45446.0
2020-10-28 11:40:00,62.82,62.97,62.79,62.94,58777.0,55.4735,55.606,55.447,55.5795,58777.0
2020-10-28 11:45:00,62.93,63.05,62.92,63.01,38000.0,55.5706,55.6766,55.5618,55.6413,38000.0
2020-10-28 11:50:00,63.01,63.13,62.98,63.13,93078.0,55.6413,55.7472,55.6148,55.7472,93078.0
2020-10-28 11:55:00,63.11,63.14,63.05,63.08,127117.0,55.7296,55.7561,55.6766,55.7031,127117.0
2020-10-28 12:00:00,63.07,63.1,63.04,63.06,112216.0,55.6943,55.7208,55.6678,55.6854,112216.0
2020-10-28 12:05:00,63.06,63.17,63.05,63.05,44107.0,55.6854,55.7826,55.6766,55.6766,44107.0
2020-10-28 12:10:00,63.04,63.07,63.0,63.05,44960.0,55.6678,55.6943,55.6325,55.6766,44960.0
2020-10-28 12:15:00,63.05,63.11,63.03,63.05,57007.0,55.6766,55.7296,55.6589,55.6766,57007.0
2020-10-28 12:20:00,63.06,63.08,63.0,63.05,55150.0,55.6854,55.7031,55.6325,55.6766,55150.0
2020-10-28 12:25:00,63.05,63.08,62.92,62.93,82759.0,55.6766,55.7031,55.5618,55.5706,82759.0
2020-10-28 12:30:00,62.94,62.94,62.87,62.9,105173.0,55.5795,55.5795,55.5177,55.5441,105173.0
2020-10-28 12:35:00,62.9,62.91,62.75,62.76,55240.0,55.5441,55.553,55.4117,55.4205,55240.0
2020-10-28 12:40:00,62.75,62.75,62.66,62.71,38676.0,55.4117,55.4117,55.3322,55.3764,38676.0
2020-10-28 12:45:00,62.73,62.74,62.67,62.67,36096.0,55.394,55.4029,55.341,55.341,36096.0
2020-10-28 12:50:00,62.67,62.75,62.61,62.72,57941.0,55.341,55.4117,55.2881,55.3852,57941.0
2020-10-28 12:55:00,62.72,62.78,62.69,62.7,92503.0,55.3852,55.4382,55.3587,55.3675,92503.0
2020-10-28 13:00:00,62.68,62.68,62.54,62.6,97780.0,55.3499,55.3499,55.2262,55.2792,97780.0
2020-10-28 13:05:00,62.59,62.61,62.52,62.54,98074.0,55.2704,55.2881,55.2086,55.2262,98074.0
2020-10-28 13:10:00,62.53,62.58,62.49,62.57,59232.0,55.2174,55.2616,55.1821,55.2527,59232.0
2020-10-28 13:15:00,62.57,62.62,62.51,62.62,29962.0,55.2527,55.2969,55.1998,55.2969,29962.0
2020-10-28 13:20:00,62.62,62.63,62.56,62.62,36399.0,55.2969,55.3057,55.2439,55.2969,36399.0
2020-10-28 13:25:00,62.62,62.74,62.6,62.73,64460.0,55.2969,55.4029,55.2792,55.394,64460.0
2020-10-28 13:30:00,62.72,62.75,62.67,62.75,50502.0,55.3852,55.4117,55.341,55.4117,50502.0
2020-10-28 13:35:00,62.74,62.83,62.74,62.76,89543.0,55.4029,55.4823,55.4029,55.4205,89543.0
2020-10-28 13:40:00,62.77,62.79,62.72,62.74,203008.0,55.4293,55.447,55.3852,55.4029,203008.0
2020-10-28 13:45:00,62.74,62.83,62.73,62.78,46621.0,55.4029,55.4823,55.394,55.4382,46621.0
2020-10-28 13:50:00,62.78,62.79,62.74,62.79,88252.0,55.4382,55.447,55.4029,55.447,88252.0
2020-10-28 13:55:00,62.79,62.81,62.72,62.78,67191.0,55.447,55.4647,55.3852,55.4382,67191.0
2020-10-28 14:00:00,62.79,62.8,62.68,62.77,72947.0,55.447,55.4558,55.3499,55.4293,72947.0
2020-10-28 14:05:00,62.77,62.78,62.71,62.72,38488.0,55.4293,55.4382,55.3764,55.3852,38488.0
2020-10-28 14:10:00,62.71,62.73,62.6,62.64,62811.0,55.3764,55.394,55.2792,55.3146,62811.0
2020-10-28 14:15:00,62.64,62.65,62.58,62.62,99298.0,55.3146,55.3234,55.2616,55.2969,99298.0
2020-10-28 14:20:00,62.62,62.8,62.61,62.8,59893.0,55.2969,55.4558,55.2881,55.4558,59893.0
2020-10-28 14:25:00,62.8,62.91,62.77,62.89,41592.0,55.4558,55.553,55.4293,55.5353,41592.0
2020-10-28 14:30:00,62.88,62.93,62.78,62.82,42423.0,55.5265,55.5706,55.4382,55.4735,42423.0
2020-10-28 14:35:00,62.82,62.82,62.69,62.74,94932.0,55.4735,55.4735,55.3587,55.4029,94932.0
2020-10-28 14:40:00,62.73,62.81,62.7,62.78,68920.0,55.394,55.4647,55.3675,55.4382,68920.0
2020-10-28 14:45:00,62.77,62.89,62.74,62.85,94391.0,55.4293,55.5353,55.4029,55.5,94391.0
2020-10-28 14:50:00,62.85,62.89,62.73,62.73,108221.0,55.5,55.5353,55.394,55.394,108221.0
2020-10-28 14:55:00,62.72,62.97,62.72,62.87,137958.0,55.3852,55.606,55.3852,55.5177,137958.0
2020-10-28 15:00:00,62.88,62.89,62.73,62.75,97148.0,55.5265,55.5353,55.394,55.4117,97148.0
2020-10-28 15:05:00,62.75,62.81,62.72,62.74,92216.0,55.4117,55.4647,55.3852,55.4029,92216.0
2020-10-28 15:10:00,62.75,62.83,62.69,62.79,55610.0,55.4117,55.4823,55.3587,55.447,55610.0
2020-10-28 15:15:00,62.78,62.81,62.73,62.76,102446.0,55.4382,55.4647,55.394,55.4205,102446.0
2020-10-28 15:20:00,62.76,62.95,62.72,62.94,73397.0,55.4205,55.5883,55.3852,55.5795,73397.0
2020-10-28 15:25:00,62.92,62.95,62.87,62.88,75125.0,55.5618,55.5883,55.5177,55.5265,75125.0
2020-10-28 15:30:00,62.89,63.0,62.88,62.99,232671.0,55.5353,55.6325,55.5265,55.6236,232671.0
2020-10-28 15:35:00,62.98,63.0,62.75,62.76,368485.0,55.6148,55.6325,55.4117,55.4205,368485.0
2020-10-28 15:40:00,62.76,62.85,62.76,62.77,219616.0,55.4205,55.5,55.4205,55.4293,219616.0
2020-10-28 15:45:00,62.77,62.81,62.67,62.72,266137.0,55.4293,55.4647,55.341,55.3852,266137.0
2020-10-28 15:50:00,62.71,62.71,62.55,62.56,418066.0,55.3764,55.3764,55.2351,55.2439,418066.0
2020-10-28 15:55:00,62.55,62.57,62.43,62.52,1079650.0,55.2351,55.2527,55.1291,55.2086,1079650.0
2020-10-29 09:30:00,62.28,62.35,62.14,62.22,357236.0,54.9967,55.0585,54.873,54.9437,357236.0
2020-10-29 09:35:00,62.22,62.23,61.89,61.89,241849.0,54.9437,54.9525,54.6523,54.6523,241849.0
2020-10-29 09:40:00,61.88,61.88,61.71,61.82,304971.0,54.6434,54.6434,54.4933,54.5904,304971.0
2020-10-29 09:45:00,61.82,62.07,61.78,62.01,390671.0,54.5904,54.8112,54.5551,54.7582,390671.0
2020-10-29 09:50:00,62.0,62.26,61.94,62.26,168481.0,54.7494,54.979,54.6964,54.979,168481.0
2020-10-29 09:55:00,62.25,62.35,62.21,62.3,172324.0,54.9702,55.0585,54.9348,55.0143,172324.0
2020-10-29 10:00:00,62.3,62.46,62.23,62.42,210061.0,55.0143,55.1556,54.9525,55.1203,210061.0
2020-10-29 10:05:00,62.41,62.42,62.32,62.35,156987.0,55.1114,55.1203,55.032,55.0585,156987.0
2020-10-29 10:10:00,62.37,62.43,62.19,62.25,145689.0,55.0761,55.1291,54.9172,54.9702,145689.0
2020-10-29 10:15:00,62.26,62.49,62.26,62.48,115765.0,54.979,55.1821,54.979,55.1733,115765.0
2020-10-29 10:20:00,62.49,62.6,62.44,62.52,126713.0,55.1821,55.2792,55.1379,55.2086,126713.0
2020-10-29 10:25:00,62.51,62.56,62.45,62.56,47921.0,55.1998,55.2439,55.1468,55.2439,47921.0
2020-10-29 10:30:00,62.57,62.62,62.54,62.57,71194.0,55.2527,55.2969,55.2262,55.2527,71194.0
2020-10-29 10:35:00,62.56,62.63,62.52,62.63,113691.0,55.2439,55.3057,55.2086,55.3057,113691.0
2020-10-29 10:40:00,62.63,62.63,62.47,62.53,69926.0,55.3057,55.3057,55.1644,55.2174,69926.0
2020-10-29 10:45:00,62.54,62.58,62.44,62.49,77356.0,55.2262,55.2616,55.1379,55.1821,77356.0
2020-10-29 10:50:00,62.5,62.52,62.42,62.48,171210.0,55.1909,55.2086,55.1203,55.1733,171210.0
2020-10-29 10:55:00,62.48,62.55,62.38,62.46,136678.0,55.1733,55.2351,55.085,55.1556,136678.0
2020-10-29 11:00:00,62.46,62.48,62.29,62.3,129055.0,55.1556,55.1733,55.0055,55.0143,129055.0
2020-10-29 11:05:00,62.31,62.32,62.25,62.27,59327.0,55.0231,55.032,54.9702,54.9878,59327.0
2020-10-29 11:10:00,62.26,62.41,62.24,62.41,134179.0,54.979,55.1114,54.9613,55.1114,134179.0
2020-10-29 11:15:00,62.4,62.48,62.38,62.47,86889.0,55.1026,55.1733,55.085,55.1644,86889.0
2020-10-29 11:20:00,62.46,62.52,62.42,62.52,37363.0,55.1556,55.2086,55.1203,55.2086,37363.0
2020-10-29 11:25:00,62.52,62.54,62.34,62.34,45113.0,55.2086,55.2262,55.0496,55.0496,45113.0
2020-10-29 11:30:00,62.35,62.37,62.3,62.36,89887.0,55.0585,55.0761,55.0143,55.0673,89887.0
2020-10-29 11:35:00,62.36,62.41,62.33,62.41,54454.0,55.0673,55.1114,55.0408,55.1114,54454.0
2020-10-29 11:40:00,62.4,62.41,62.17,62.17,70495.0,55.1026,55.1114,54.8995,54.8995,70495.0
2020-10-29 11:45:00,62.17,62.28,62.15,62.24,41463.0,54.8995,54.9967,54.8819,54.9613,41463.0
2020-10-29 11:50:00,62.23,62.25,62.14,62.23,37864.0,54.9525,54.9702,54.873,54.9525,37864.0
2020-10-29 11:55:00,62.24,62.29,62.07,62.16,103842.0,54.9613,55.0055,54.8112,54.8907,103842.0
2020-10-29 12:00:00,62.17,62.19,62.08,62.09,70147.0,54.8995,54.9172,54.82,54.8289,70147.0
2020-10-29 12:05:00,62.09,62.17,62.06,62.14,51716.0,54.8289,54.8995,54.8024,54.873,51716.0
2020-10-29 12:10:00,62.13,62.24,62.1,62.23,76022.0,54.8642,54.9613,54.8377,54.9525,76022.0
2020-10-29 12:15:00,62.22,62.31,62.2,62.3,64668.0,54.9437,55.0231,54.926,55.0143,64668.0
2020-10-29 12:20:00,62.3,62.3,62.24,62.27,53659.0,55.0143,55.0143,54.9613,54.9878,53659.0
2020-10-29 12:25:00,62.27,62.35,62.23,62.23,101000.0,54.9878,55.0585,54.9525,54.9525,101000.0
2020-10-29 12:30:00,62.23,62.31,62.21,62.31,133987.0,54.9525,55.0231,54.9348,55.0231,133987.0
2020-10-29 12:35:00,62.31,62.35,62.3,62.32,51399.0,55.0231,55.0585,55.0143,55.032,51399.0
2020-10-29 12:40:00,62.32,62.37,62.29,62.35,32559.0,55.032,55.0761,55.0055,55.0585,32559.0
2020-10-29 12:45:00,62.34,62.38,62.33,62.38,66055.0,55.0496,55.085,55.0408,55.085,66055.0
2020-10-29 12:50:00,62.39,62.42,62.33,62.4,33539.0,55.0938,55.1203,55.0408,55.1026,33539.0
2020-10-29 12:55:00,62.4,62.41,62.32,62.34,47415.0,55.1026,55.1114,55.032,55.0496,47415.0
2020-10-29 13:00:00,62.35,62.37,62.33,62.35,17123.0,55.0585,55.0761,55.0408,55.0585,17123.0
2020-10-29 13:05:00,62.35,62.35,62.2,62.21,48949.0,55.0585,55.0585,54.926,54.9348,48949.0
2020-10-29 13:10:00,62.22,62.26,62.19,62.25,21961.0,54.9437,54.979,54.9172,54.9702,21961.0
2020-10-29 13:15:00,62.25,62.26,62.18,62.21,251933.0,54.9702,54.979,54.9083,54.9348,251933.0
2020-10-29 13:20:00,62.22,62.33,62.2,62.31,33871.0,54.9437,55.0408,54.926,55.0231,33871.0
2020-10-29 13:25:00,62.31,62.42,62.31,62.42,28869.0,55.0231,55.1203,55.0231,55.1203,28869.0
2020-10-29 13:30:00,62.42,62.51,62.42,62.5,44695.0,55.1203,55.1998,55.1203,55.1909,44695.0
2020-10-29 13:35:00,62.5,62.55,62.49,62.54,33888.0,55.1909,55.2351,55.1821,55.2262,33888.0
2020-10-29 13:40:00,62.54,62.62,62.53,62.61,41026.0,55.2262,55.2969,55.2174,55.2881,41026.0
2020-10-29 13:45:00,62.61,62.68,62.61,62.68,36592.0,55.2881,55.3499,55.2881,55.3499,36592.0
2020-10-29 13:50:00,62.68,62.79,62.67,62.79,67187.0,55.3499,55.447,55.341,55.447,67187.0
2020-10-29 13:55:00,62.78,62.81,62.76,62.78,67714.0,55.4382,55.4647,55.4205,55.4382,67714.0
2020-10-29 14:00:00,62.78,62.92,62.77,62.86,77230.0,55.4382,55.5618,55.4293,55.5088,77230.0
2020-10-29 14:05:00,62.87,62.98,62.86,62.94,50256.0,55.5177,55.6148,55.5088,55.5795,50256.0
2020-10-29 14:10:00,62.93,62.97,62.87,62.87,81830.0,55.5706,55.606,55.5177,55.5177,81830.0
2020-10-29 14:15:00,62.88,63.05,62.87,63.05,80354.0,55.5265,55.6766,55.5177,55.6766,80354.0
2020-10-29 14:20:00,63.05,63.06,63.01,63.03,64982.0,55.6766,55.6854,55.6413,55.6589,64982.0
2020-10-29 14:25:00,63.03,63.1,63.0,63.03,51054.0,55.6589,55.7208,55.6325,55.6589,51054.0
2020-10-29 14:30:00,63.03,63.09,62.99,63.09,93617.0,55.6589,55.7119,55.6236,55.7119,93617.0
2020-10-29 14:35:00,63.1,63.1,62.96,62.98,36325.0,55.7208,55.7208,55.5971,55.6148,36325.0
2020-10-29 14:40:00,62.99,63.05,62.98,62.99,27524.0,55.6236,55.6766,55.6148,55.6236,27524.0
2020-10-29 14:45:00,62.99,62.99,62.86,62.86,94805.0,55.6236,55.6236,55.5088,55.5088,94805.0
2020-10-29 14:50:00,62.87,62.96,62.86,62.95,144831.0,55.5177,55.5971,55.5088,55.5883,144831.0
2020-10-29 14:55:00,62.94,62.99,62.9,62.94,73414.0,55.5795,55.6236,55.5441,55.5795,73414.0
2020-10-29 15:00:00,62.95,62.97,62.86,62.93,109588.0,55.5883,55.606,55.5088,55.5706,109588.0
2020-10-29 15:05:00,62.93,62.97,62.88,62.88,56451.0,55.5706,55.606,55.5265,55.5265,56451.0
2020-10-29 15:10:00,62.89,62.92,62.81,62.82,99289.0,55.5353,55.5618,55.4647,55.4735,99289.0
2020-10-29 15:15:00,62.82,62.86,62.73,62.85,125888.0,55.4735,55.5088,55.394,55.5,125888.0
2020-10-29 15:20:00,62.84,62.92,62.82,62.88,156231.0,55.4912,55.5618,55.4735,55.5265,156231.0
2020-10-29 15:25:00,62.88,62.92,62.81,62.87,146977.0,55.5265,55.5618,55.4647,55.5177,146977.0
2020-10-29 15:30:00,62.88,62.89,62.79,62.82,101788.0,55.5265,55.5353,55.447,55.4735,101788.0
2020-10-29 15:35:00,62.83,62.83,62.76,62.81,94009.0,55.4823,55.4823,55.4205,55.4647,94009.0
2020-10-29 15:40:00,62.8,62.81,62.67,62.7,189429.0,55.4558,55.4647,55.341,55.3675,189429.0
2020-10-29 15:45:00,62.7,62.87,62.67,62.82,124035.0,55.3675,55.5177,55.341,55.4735,124035.0
2020-10-29 15:50:00,62.83,62.87,62.73,62.79,222558.0,55.4823,55.5177,55.394,55.447,222558.0
2020-10-29 15:55:00,62.79,62.79,62.47,62.48,552022.0,55.447,55.447,55.1644,55.1733,552022.0
2020-10-30 09:30:00,62.24,62.51,62.21,62.4,207894.0,54.9613,55.1998,54.9348,55.1026,207894.0
2020-10-30 09:35:00,62.41,62.53,62.4,62.52,137675.0,55.1114,55.2174,55.1026,55.2086,137675.0
2020-10-30 09:40:00,62.51,62.54,62.42,62.46,58784.0,55.1998,55.2262,55.1203,55.1556,58784.0
2020-10-30 09:45:00,62.47,62.47,62.26,62.29,139692.0,55.1644,55.1644,54.979,55.0055,139692.0
2020-10-30 09:50:00,62.3,62.42,62.3,62.37,174853.0,55.0143,55.1203,55.0143,55.0761,174853.0
2020-10-30 09:55:00,62.35,62.51,62.35,62.44,118696.0,55.0585,55.1998,55.0585,55.1379,118696.0
2020-10-30 10:00:00,62.43,62.45,62.31,62.39,151521.0,55.1291,55.1468,55.0231,55.0938,151521.0
2020-10-30 10:05:00,62.39,62.44,62.37,62.38,177329.0,55.0938,55.1379,55.0761,55.085,177329.0
2020-10-30 10:10:00,62.37,62.42,62.23,62.27,137754.0,55.0761,55.1203,54.9525,54.9878,137754.0
2020-10-30 10:15:00,62.26,62.27,62.15,62.19,68985.0,54.979,54.9878,54.8819,54.9172,68985.0
2020-10-30 10:20:00,62.18,62.19,62.04,62.05,50942.0,54.9083,54.9172,54.7847,54.7935,50942.0
2020-10-30 10:25:00,62.05,62.07,61.91,61.97,71028.0,54.7935,54.8112,54.6699,54.7229,71028.0
2020-10-30 10:30:00,61.97,62.02,61.88,61.97,99845.0,54.7229,54.7671,54.6434,54.7229,99845.0
2020-10-30 10:35:00,61.96,62.02,61.88,62.01,91004.0,54.7141,54.7671,54.6434,54.7582,91004.0
2020-10-30 10:40:00,62.0,62.0,61.7,61.74,145049.0,54.7494,54.7494,54.4845,54.5198,145049.0
2020-10-30 10:45:00,61.76,61.81,61.67,61.71,90148.0,54.5375,54.5816,54.458,54.4933,90148.0
2020-10-30 10:50:00,61.71,61.94,61.68,61.94,127916.0,54.4933,54.6964,54.4668,54.6964,127916.0
2020-10-30 10:55:00,61.93,61.97,61.77,61.77,67690.0,54.6876,54.7229,54.5463,54.5463,67690.0
2020-10-30 11:00:00,61.76,62.02,61.76,61.98,117975.0,54.5375,54.7671,54.5375,54.7317,117975.0
2020-10-30 11:05:00,61.97,62.0,61.8,61.8,100649.0,54.7229,54.7494,54.5728,54.5728,100649.0
2020-10-30 11:10:00,61.8,62.06,61.8,62.06,155934.0,54.5728,54.8024,54.5728,54.8024,155934.0
2020-10-30 11:15:00,62.03,62.04,61.88,61.89,68702.0,54.7759,54.7847,54.6434,54.6523,68702.0
2020-10-30 11:20:00,61.89,62.0,61.81,61.96,96457.0,54.6523,54.7494,54.5816,54.7141,96457.0
2020-10-30 11:25:00,61.96,62.03,61.89,61.94,57997.0,54.7141,54.7759,54.6523,54.6964,57997.0
2020-10-30 11:30:00,61.93,61.97,61.87,61.92,71534.0,54.6876,54.7229,54.6346,54.6788,71534.0
2020-10-30 11:35:00,61.93,61.98,61.88,61.91,37612.0,54.6876,54.7317,54.6434,54.6699,37612.0
2020-10-30 11:40:00,61.89,61.9,61.81,61.9,52875.0,54.6523,54.6611,54.5816,54.6611,52875.0
2020-10-30 11:45:00,61.9,62.13,61.86,62.13,54178.0,54.6611,54.8642,54.6258,54.8642,54178.0
2020-10-30 11:50:00,62.12,62.16,62.06,62.15,47000.0,54.8554,54.8907,54.8024,54.8819,47000.0
2020-10-30 11:55:00,62.15,62.16,62.07,62.16,56711.0,54.8819,54.8907,54.8112,54.8907,56711.0
2020-10-30 12:00:00,62.16,62.28,62.11,62.26,200577.0,54.8907,54.9967,54.8465,54.979,200577.0
2020-10-30 12:05:00,62.26,62.34,62.25,62.3,24776.0,54.979,55.0496,54.9702,55.0143,24776.0
2020-10-30 12:10:00,62.29,62.29,62.22,62.27,24714.0,55.0055,55.0055,54.9437,54.9878,24714.0
2020-10-30 12:15:00,62.27,62.42,62.25,62.4,51354.0,54.9878,55.1203,54.9702,55.1026,51354.0
2020-10-30 12:20:00,62.39,62.4,62.33,62.39,81582.0,55.0938,55.1026,55.0408,55.0938,81582.0
2020-10-30 12:25:00,62.4,62.46,62.37,62.42,150798.0,55.1026,55.1556,55.0761,55.1203,150798.0
2020-10-30 12:30:00,62.41,62.43,62.3,62.3,45907.0,55.1114,55.1291,55.0143,55.0143,45907.0
2020-10-30 12:35:00,62.3,62.3,62.17,62.19,58926.0,55.0143,55.0143,54.8995,54.9172,58926.0
2020-10-30 12:40:00,62.2,62.22,62.16,62.17,29183.0,54.926,54.9437,54.8907,54.8995,29183.0
2020-10-30 12:45:00,62.16,62.24,62.13,62.23,22151.0,54.8907,54.9613,54.8642,54.9525,22151.0
2020-10-30 12:50:00,62.23,62.24,62.18,62.19,48814.0,54.9525,54.9613,54.9083,54.9172,48814.0
2020-10-30 12:55:00,62.2,62.21,62.14,62.14,33759.0,54.926,54.9348,54.873,54.873,33759.0
2020-10-30 13:00:00,62.13,62.22,62.09,62.14,48369.0,54.8642,54.9437,54.8289,54.873,48369.0
2020-10-30 13:05:00,62.14,62.14,62.03,62.04,49383.0,54.873,54.873,54.7759,54.7847,49383.0
2020-10-30 13:10:00,62.04,62.07,62.0,62.02,29610.0,54.7847,54.8112,54.7494,54.7671,29610.0
2020-10-30 13:15:00,62.02,62.03,61.95,62.0,27703.0,54.7671,54.7759,54.7052,54.7494,27703.0
2020-10-30 13:20:00,61.99,62.01,61.94,61.98,36905.0,54.7406,54.7582,54.6964,54.7317,36905.0
2020-10-30 13:25:00,61.99,62.1,61.96,62.08,36174.0,54.7406,54.8377,54.7141,54.82,36174.0
2020-10-30 13:30:00,62.06,62.06,61.96,61.99,50205.0,54.8024,54.8024,54.7141,54.7406,50205.0
2020-10-30 13:35:00,61.98,62.0,61.89,61.98,58051.0,54.7317,54.7494,54.6523,54.7317,58051.0
2020-10-30 13:40:00,61.98,62.06,61.97,62.03,101467.0,54.7317,54.8024,54.7229,54.7759,101467.0
2020-10-30 13:45:00,62.02,62.08,61.98,62.06,50957.0,54.7671,54.82,54.7317,54.8024,50957.0
2020-10-30 13:50:00,62.07,62.08,61.98,62.0,57315.0,54.8112,54.82,54.7317,54.7494,57315.0
2020-10-30 13:55:00,61.99,62.09,61.98,62.02,59057.0,54.7406,54.8289,54.7317,54.7671,59057.0
2020-10-30 14:00:00,62.02,62.07,61.99,62.06,62265.0,54.7671,54.8112,54.7406,54.8024,62265.0
2020-10-30 14:05:00,62.06,62.17,62.04,62.13,42684.0,54.8024,54.8995,54.7847,54.8642,42684.0
2020-10-30 14:10:00,62.12,62.13,61.97,61.99,48152.0,54.8554,54.8642,54.7229,54.7406,48152.0
2020-10-30 14:15:00,61.99,62.05,61.95,62.01,49248.0,54.7406,54.7935,54.7052,54.7582,49248.0
2020-10-30 14:20:00,62.02,62.03,61.89,61.9,151465.0,54.7671,54.7759,54.6523,54.6611,151465.0
2020-10-30 14:25:00,61.9,61.92,61.78,61.79,145051.0,54.6611,54.6788,54.5551,54.564,145051.0
2020-10-30 14:30:00,61.78,61.79,61.65,61.69,117812.0,54.5551,54.564,54.4403,54.4756,117812.0
2020-10-30 14:35:00,61.69,61.75,61.61,61.68,138117.0,54.4756,54.5286,54.405,54.4668,138117.0
2020-10-30 14:40:00,61.66,61.66,61.54,61.55,93400.0,54.4492,54.4492,54.3432,54.352,93400.0
2020-10-30 14:45:00,61.55,61.72,61.49,61.72,119078.0,54.352,54.5021,54.299,54.5021,119078.0
2020-10-30 14:50:00,61.7,61.74,61.66,61.69,58744.0,54.4845,54.5198,54.4492,54.4756,58744.0
2020-10-30 14:55:00,61.68,61.81,61.67,61.69,134753.0,54.4668,54.5816,54.458,54.4756,134753.0
2020-10-30 15:00:00,61.69,61.76,61.64,61.73,246487.0,54.4756,54.5375,54.4315,54.511,246487.0
2020-10-30 15:05:00,61.73,61.77,61.64,61.68,136609.0,54.511,54.5463,54.4315,54.4668,136609.0
2020-10-30 15:10:00,61.69,61.85,61.69,61.83,306012.0,54.4756,54.6169,54.4756,54.5993,306012.0
2020-10-30 15:15:00,61.83,61.87,61.73,61.78,244043.0,54.5993,54.6346,54.511,54.5551,244043.0
2020-10-30 15:20:00,61.78,61.87,61.76,61.85,129084.0,54.5551,54.6346,54.5375,54.6169,129084.0
2020-10-30 15:25:00,61.85,61.87,61.74,61.75,296808.0,54.6169,54.6346,54.5198,54.5286,296808.0
2020-10-30 15:30:00,61.76,61.79,61.63,61.67,325971.0,54.5375,54.564,54.4227,54.458,325971.0
2020-10-30 15:35:00,61.66,61.76,61.62,61.76,151187.0,54.4492,54.5375,54.4138,54.5375,151187.0
2020-10-30 15:40:00,61.77,61.92,61.72,61.92,188252.0,54.5463,54.6788,54.5021,54.6788,188252.0
2020-10-30 15:45:00,61.93,62.02,61.77,61.82,231893.0,54.6876,54.7671,54.5463,54.5904,231893.0
2020-10-30 15:50:00,61.82,62.02,61.81,61.97,301347.0,54.5904,54.7671,54.5816,54.7229,301347.0
2020-10-30 15:55:00,61.97,62.28,61.93,62.27,733063.0,54.7229,54.9967,54.6876,54.9878,733063.0
2020-11-02 09:30:00,63.15,63.34,63.07,63.08,268134.0,55.7649,55.9327,55.6943,55.7031,268134.0
2020-11-02 09:35:00,63.07,63.15,62.91,62.91,244472.0,55.6943,55.7649,55.553,55.553,244472.0
2020-11-02 09:40:00,62.92,62.98,62.76,62.78,250640.0,55.5618,55.6148,55.4205,55.4382,250640.0
2020-11-02 09:45:00,62.79,63.13,62.76,63.13,193516.0,55.447,55.7472,55.4205,55.7472,193516.0
2020-11-02 09:50:00,63.12,63.28,63.07,63.24,171443.0,55.7384,55.8797,55.6943,55.8444,171443.0
2020-11-02 09:55:00,63.25,63.38,63.24,63.32,115813.0,55.8532,55.968,55.8444,55.915,115813.0
2020-11-02 10:00:00,63.34,63.47,63.32,63.42,228518.0,55.9327,56.0475,55.915,56.0033,228518.0
2020-11-02 10:05:00,63.41,63.46,63.32,63.36,208729.0,55.9945,56.0387,55.915,55.9504,208729.0
2020-11-02 10:10:00,63.35,63.45,63.27,63.27,171464.0,55.9415,56.0298,55.8709,55.8709,171464.0
2020-11-02 10:15:00,63.28,63.54,63.26,63.47,195595.0,55.8797,56.1093,55.862,56.0475,195595.0
2020-11-02 10:20:00,63.47,63.52,63.42,63.5,173151.0,56.0475,56.0916,56.0033,56.074,173151.0
2020-11-02 10:25:00,63.51,63.54,63.45,63.45,164979.0,56.0828,56.1093,56.0298,56.0298,164979.0
2020-11-02 10:30:00,63.45,63.45,63.34,63.36,106798.0,56.0298,56.0298,55.9327,55.9504,106798.0
2020-11-02 10:35:00,63.37,63.4,63.29,63.35,106632.0,55.9592,55.9857,55.8885,55.9415,106632.0
2020-11-02 10:40:00,63.34,63.4,63.34,63.37,96916.0,55.9327,55.9857,55.9327,55.9592,96916.0
2020-11-02 10:45:00,63.37,63.42,63.24,63.3,163753.0,55.9592,56.0033,55.8444,55.8974,163753.0
2020-11-02 10:50:00,63.31,63.35,63.24,63.3,121828.0,55.9062,55.9415,55.8444,55.8974,121828.0
2020-11-02 10:55:00,63.3,63.34,63.25,63.25,100912.0,55.8974,55.9327,55.8532,55.8532,100912.0
2020-11-02 11:00:00,63.25,63.27,63.18,63.2,142919.0,55.8532,55.8709,55.7914,55.8091,142919.0
2020-11-02 11:05:00,63.2,63.24,63.17,63.2,84760.0,55.8091,55.8444,55.7826,55.8091,84760.0
2020-11-02 11:10:00,63.21,63.26,63.19,63.23,70534.0,55.8179,55.862,55.8002,55.8356,70534.0
2020-11-02 11:15:00,63.23,63.24,63.17,63.2,62099.0,55.8356,55.8444,55.7826,55.8091,62099.0
2020-11-02 11:20:00,63.21,63.21,63.11,63.2,103200.0,55.8179,55.8179,55.7296,55.8091,103200.0
2020-11-02 11:25:00,63.2,63.39,63.18,63.39,121880.0,55.8091,55.9768,55.7914,55.9768,121880.0
2020-11-02 11:30:00,63.39,63.4,63.33,63.37,119403.0,55.9768,55.9857,55.9239,55.9592,119403.0
2020-11-02 11:35:00,63.37,63.41,63.34,63.38,89035.0,55.9592,55.9945,55.9327,55.968,89035.0
2020-11-02 11:40:00,63.38,63.49,63.38,63.49,90828.0,55.968,56.0651,55.968,56.0651,90828.0
2020-11-02 11:45:00,63.48,63.48,63.43,63.44,78795.0,56.0563,56.0563,56.0122,56.021,78795.0
2020-11-02 11:50:00,63.45,63.46,63.39,63.4,74808.0,56.0298,56.0387,55.9768,55.9857,74808.0
2020-11-02 11:55:00,63.4,63.47,63.39,63.43,65585.0,55.9857,56.0475,55.9768,56.0122,65585.0
2020-11-02 12:00:00,63.43,63.46,63.36,63.41,70035.0,56.0122,56.0387,55.9504,55.9945,70035.0
2020-11-02 12:05:00,63.41,63.46,63.38,63.41,55355.0,55.9945,56.0387,55.968,55.9945,55355.0
2020-11-02 12:10:00,63.41,63.43,63.34,63.39,49464.0,55.9945,56.0122,55.9327,55.9768,49464.0
2020-11-02 12:15:00,63.39,63.48,63.38,63.38,99204.0,55.9768,56.0563,55.968,55.968,99204.0
2020-11-02 12:20:00,63.38,63.42,63.33,63.41,60577.0,55.968,56.0033,55.9239,55.9945,60577.0
2020-11-02 12:25:00,63.41,63.45,63.38,63.44,72023.0,55.9945,56.0298,55.968,56.021,72023.0
2020-11-02 12:30:00,63.44,63.45,63.35,63.36,38844.0,56.021,56.0298,55.9415,55.9504,38844.0
2020-11-02 12:35:00,63.38,63.39,63.26,63.27,45050.0,55.968,55.9768,55.862,55.8709,45050.0
2020-11-02 12:40:00,63.27,63.27,63.19,63.2,57683.0,55.8709,55.8709,55.8002,55.8091,57683.0
2020-11-02 12:45:00,63.2,63.22,63.1,63.12,57807.0,55.8091,55.8267,55.7208,55.7384,57807.0
2020-11-02 12:50:00,63.12,63.19,63.08,63.08,132517.0,55.7384,55.8002,55.7031,55.7031,132517.0
2020-11-02 12:55:00,63.09,63.14,63.06,63.14,78242.0,55.7119,55.7561,55.6854,55.7561,78242.0
2020-11-02 13:00:00,63.15,63.17,63.0,63.05,88026.0,55.7649,55.7826,55.6325,55.6766,88026.0
2020-11-02 13:05:00,63.05,63.06,62.98,63.01,50184.0,55.6766,55.6854,55.6148,55.6413,50184.0
2020-11-02 13:10:00,63.01,63.05,62.96,62.98,49964.0,55.6413,55.6766,55.5971,55.6148,49964.0
2020-11-02 13:15:00,62.97,62.97,62.88,62.89,87845.0,55.606,55.606,55.5265,55.5353,87845.0
2020-11-02 13:20:00,62.89,62.94,62.83,62.88,175886.0,55.5353,55.5795,55.4823,55.5265,175886.0
2020-11-02 13:25:00,62.88,62.88,62.8,62.87,150175.0,55.5265,55.5265,55.4558,55.5177,150175.0
2020-11-02 13:30:00,62.86,62.9,62.81,62.9,72072.0,55.5088,55.5441,55.4647,55.5441,72072.0
2020-11-02 13:35:00,62.89,62.89,62.81,62.84,48213.0,55.5353,55.5353,55.4647,55.4912,48213.0
2020-11-02 13:40:00,62.85,62.96,62.83,62.92,50981.0,55.5,55.5971,55.4823,55.5618,50981.0
2020-11-02 13:45:00,62.91,62.94,62.88,62.91,71445.0,55.553,55.5795,55.5265,55.553,71445.0
2020-11-02 13:50:00,62.91,62.92,62.79,62.81,92328.0,55.553,55.5618,55.447,55.4647,92328.0
2020-11-02 13:55:00,62.8,62.86,62.77,62.81,50109.0,55.4558,55.5088,55.4293,55.4647,50109.0
2020-11-02 14:00:00,62.8,62.87,62.79,62.83,82212.0,55.4558,55.5177,55.447,55.4823,82212.0
2020-11-02 14:05:00,62.83,62.9,62.8,62.85,523721.0,55.4823,55.5441,55.4558,55.5,523721.0
2020-11-02 14:10:00,62.84,62.92,62.8,62.9,80379.0,55.4912,55.5618,55.4558,55.5441,80379.0
2020-11-02 14:15:00,62.89,62.89,62.8,62.83,53505.0,55.5353,55.5353,55.4558,55.4823,53505.0
2020-11-02 14:20:00,62.82,63.05,62.81,63.03,144690.0,55.4735,55.6766,55.4647,55.6589,144690.0
2020-11-02 14:25:00,63.02,63.05,62.98,63.05,76529.0,55.6501,55.6766,55.6148,55.6766,76529.0
2020-11-02 14:30:00,63.06,63.07,62.96,62.98,45476.0,55.6854,55.6943,55.5971,55.6148,45476.0
2020-11-02 14:35:00,62.98,63.06,62.98,63.01,66626.0,55.6148,55.6854,55.6148,55.6413,66626.0
2020-11-02 14:40:00,63.01,63.06,62.99,63.05,52516.0,55.6413,55.6854,55.6236,55.6766,52516.0
2020-11-02 14:45:00,63.04,63.18,63.04,63.1,127472.0,55.6678,55.7914,55.6678,55.7208,127472.0
2020-11-02 14:50:00,63.1,63.15,63.07,63.08,92883.0,55.7208,55.7649,55.6943,55.7031,92883.0
2020-11-02 14:55:00,63.08,63.14,63.04,63.14,77244.0,55.7031,55.7561,55.6678,55.7561,77244.0
2020-11-02 15:00:00,63.13,63.24,63.12,63.22,124081.0,55.7472,55.8444,55.7384,55.8267,124081.0
2020-11-02 15:05:00,63.22,63.22,63.14,63.16,83261.0,55.8267,55.8267,55.7561,55.7737,83261.0
2020-11-02 15:10:00,63.17,63.23,63.16,63.19,160300.0,55.7826,55.8356,55.7737,55.8002,160300.0
2020-11-02 15:15:00,63.2,63.31,63.17,63.29,229684.0,55.8091,55.9062,55.7826,55.8885,229684.0
2020-11-02 15:20:00,63.29,63.32,63.28,63.29,90598.0,55.8885,55.915,55.8797,55.8885,90598.0
2020-11-02 15:25:00,63.28,63.32,63.26,63.28,111863.0,55.8797,55.915,55.862,55.8797,111863.0
2020-11-02 15:30:00,63.28,63.36,63.19,63.19,159015.0,55.8797,55.9504,55.8002,55.8002,159015.0
2020-11-02 15:35:00,63.2,63.21,63.11,63.12,159918.0,55.8091,55.8179,55.7296,55.7384,159918.0
2020-11-02 15:40:00,63.12,63.14,63.01,63.01,131039.0,55.7384,55.7561,55.6413,55.6413,131039.0
2020-11-02 15:45:00,63.01,63.13,62.99,63.07,343943.0,55.6413,55.7472,55.6236,55.6943,343943.0
2020-11-02 15:50:00,63.06,63.12,62.97,63.08,401245.0,55.6854,55.7384,55.606,55.7031,401245.0
2020-11-02 15:55:00,63.07,63.27,63.06,63.25,698264.0,55.6943,55.8709,55.6854,55.8532,698264.0
2020-11-03 09:30:00,63.89,64.29,63.81,64.27,480101.0,56.4184,56.7716,56.3477,56.7539,480101.0
2020-11-03 09:35:00,64.27,64.32,64.14,64.23,302821.0,56.7539,56.7981,56.6391,56.7186,302821.0
2020-11-03 09:40:00,64.23,64.27,64.15,64.19,128219.0,56.7186,56.7539,56.648,56.6833,128219.0
2020-11-03 09:45:00,64.2,64.31,64.18,64.25,212036.0,56.6921,56.7893,56.6745,56.7363,212036.0
2020-11-03 09:50:00,64.24,64.32,64.22,64.31,226682.0,56.7274,56.7981,56.7098,56.7893,226682.0
2020-11-03 09:55:00,64.31,64.33,64.26,64.3,132651.0,56.7893,56.8069,56.7451,56.7804,132651.0
2020-11-03 10:00:00,64.29,64.42,64.27,64.42,199391.0,56.7716,56.8864,56.7539,56.8864,199391.0
2020-11-03 10:05:00,64.41,64.44,64.31,64.31,221713.0,56.8776,56.904,56.7893,56.7893,221713.0
2020-11-03 10:10:00,64.31,64.43,64.27,64.37,279693.0,56.7893,56.8952,56.7539,56.8422,279693.0
2020-11-03 10:15:00,64.38,64.66,64.37,64.66,163513.0,56.8511,57.0983,56.8422,57.0983,163513.0
2020-11-03 10:20:00,64.66,64.71,64.61,64.64,411276.0,57.0983,57.1425,57.0542,57.0807,411276.0
2020-11-03 10:25:00,64.63,64.67,64.55,64.56,145835.0,57.0718,57.1072,57.0012,57.01,145835.0
2020-11-03 10:30:00,64.56,64.59,64.5,64.51,362292.0,57.01,57.0365,56.957,56.9659,362292.0
2020-11-03 10:35:00,64.5,64.54,64.47,64.53,289350.0,56.957,56.9924,56.9305,56.9835,289350.0
2020-11-03 10:40:00,64.53,64.58,64.48,64.54,143684.0,56.9835,57.0277,56.9394,56.9924,143684.0
2020-11-03 10:45:00,64.55,64.6,64.52,64.58,232460.0,57.0012,57.0453,56.9747,57.0277,232460.0
2020-11-03 10:50:00,64.58,64.61,64.54,64.6,106498.0,57.0277,57.0542,56.9924,57.0453,106498.0
2020-11-03 10:55:00,64.61,64.71,64.58,64.69,83423.0,57.0542,57.1425,57.0277,57.1248,83423.0
2020-11-03 11:00:00,64.7,64.75,64.56,64.61,71783.0,57.1336,57.1778,57.01,57.0542,71783.0
2020-11-03 11:05:00,64.62,64.65,64.59,64.61,72605.0,57.063,57.0895,57.0365,57.0542,72605.0
2020-11-03 11:10:00,64.6,64.67,64.58,64.64,94040.0,57.0453,57.1072,57.0277,57.0807,94040.0
2020-11-03 11:15:00,64.65,64.7,64.64,64.68,140849.0,57.0895,57.1336,57.0807,57.116,140849.0
2020-11-03 11:20:00,64.69,64.76,64.67,64.73,89295.0,57.1248,57.1866,57.1072,57.1601,89295.0
2020-11-03 11:25:00,64.73,64.77,64.71,64.73,100355.0,57.1601,57.1955,57.1425,57.1601,100355.0
2020-11-03 11:30:00,64.73,64.85,64.72,64.84,82681.0,57.1601,57.2661,57.1513,57.2573,82681.0
2020-11-03 11:35:00,64.84,64.87,64.79,64.87,81102.0,57.2573,57.2838,57.2131,57.2838,81102.0
2020-11-03 11:40:00,64.87,64.88,64.75,64.76,84021.0,57.2838,57.2926,57.1778,57.1866,84021.0
2020-11-03 11:45:00,64.76,64.76,64.63,64.64,86578.0,57.1866,57.1866,57.0718,57.0807,86578.0
2020-11-03 11:50:00,64.64,64.66,64.53,64.53,82445.0,57.0807,57.0983,56.9835,56.9835,82445.0
2020-11-03 11:55:00,64.53,64.57,64.49,64.51,159950.0,56.9835,57.0188,56.9482,56.9659,159950.0
2020-11-03 12:00:00,64.51,64.56,64.42,64.46,78538.0,56.9659,57.01,56.8864,56.9217,78538.0
2020-11-03 12:05:00,64.45,64.51,64.41,64.48,70867.0,56.9129,56.9659,56.8776,56.9394,70867.0
2020-11-03 12:10:00,64.48,64.51,64.44,64.51,76848.0,56.9394,56.9659,56.904,56.9659,76848.0
2020-11-03 12:15:00,64.5,64.52,64.46,64.48,85050.0,56.957,56.9747,56.9217,56.9394,85050.0
2020-11-03 12:20:00,64.48,64.51,64.45,64.45,121498.0,56.9394,56.9659,56.9129,56.9129,121498.0
2020-11-03 12:25:00,64.45,64.51,64.44,64.51,73716.0,56.9129,56.9659,56.904,56.9659,73716.0
2020-11-03 12:30:00,64.51,64.53,64.49,64.53,134325.0,56.9659,56.9835,56.9482,56.9835,134325.0
2020-11-03 12:35:00,64.53,64.53,64.46,64.48,115813.0,56.9835,56.9835,56.9217,56.9394,115813.0
2020-11-03 12:40:00,64.48,64.49,64.42,64.42,75088.0,56.9394,56.9482,56.8864,56.8864,75088.0
2020-11-03 12:45:00,64.42,64.44,64.38,64.42,165094.0,56.8864,56.904,56.8511,56.8864,165094.0
2020-11-03 12:50:00,64.42,64.43,64.34,64.36,73025.0,56.8864,56.8952,56.8157,56.8334,73025.0
2020-11-03 12:55:00,64.36,64.46,64.28,64.3,1067939.0,56.8334,56.9217,56.7628,56.7804,1067939.0
2020-11-03 13:00:00,64.3,64.36,64.29,64.31,65516.0,56.7804,56.8334,56.7716,56.7893,65516.0
2020-11-03 13:05:00,64.31,64.35,64.29,64.34,43166.0,56.7893,56.8246,56.7716,56.8157,43166.0
2020-11-03 13:10:00,64.34,64.36,64.28,64.3,37463.0,56.8157,56.8334,56.7628,56.7804,37463.0
2020-11-03 13:15:00,64.3,64.32,64.26,64.28,78477.0,56.7804,56.7981,56.7451,56.7628,78477.0
2020-11-03 13:20:00,64.28,64.32,64.25,64.31,210261.0,56.7628,56.7981,56.7363,56.7893,210261.0
2020-11-03 13:25:00,64.32,64.32,64.25,64.27,62157.0,56.7981,56.7981,56.7363,56.7539,62157.0
2020-11-03 13:30:00,64.27,64.31,64.26,64.28,100912.0,56.7539,56.7893,56.7451,56.7628,100912.0
2020-11-03 13:35:00,64.28,64.3,64.19,64.24,79398.0,56.7628,56.7804,56.6833,56.7274,79398.0
2020-11-03 13:40:00,64.23,64.29,64.19,64.27,92822.0,56.7186,56.7716,56.6833,56.7539,92822.0
2020-11-03 13:45:00,64.27,64.28,64.17,64.18,63215.0,56.7539,56.7628,56.6656,56.6745,63215.0
2020-11-03 13:50:00,64.17,64.21,64.1,64.13,63462.0,56.6656,56.7009,56.6038,56.6303,63462.0
2020-11-03 13:55:00,64.13,64.14,64.04,64.08,84239.0,56.6303,56.6391,56.5508,56.5862,84239.0
2020-11-03 14:00:00,64.08,64.15,64.05,64.09,167685.0,56.5862,56.648,56.5597,56.595,167685.0
2020-11-03 14:05:00,64.1,64.12,64.05,64.06,74300.0,56.6038,56.6215,56.5597,56.5685,74300.0
2020-11-03 14:10:00,64.06,64.16,64.06,64.14,110169.0,56.5685,56.6568,56.5685,56.6391,110169.0
2020-11-03 14:15:00,64.14,64.14,64.03,64.06,85488.0,56.6391,56.6391,56.542,56.5685,85488.0
2020-11-03 14:20:00,64.06,64.12,64.01,64.03,72464.0,56.5685,56.6215,56.5243,56.542,72464.0
2020-11-03 14:25:00,64.03,64.06,63.98,64.04,122659.0,56.542,56.5685,56.4978,56.5508,122659.0
2020-11-03 14:30:00,64.04,64.17,64.03,64.16,112181.0,56.5508,56.6656,56.542,56.6568,112181.0
2020-11-03 14:35:00,64.16,64.2,64.14,64.17,55874.0,56.6568,56.6921,56.6391,56.6656,55874.0
2020-11-03 14:40:00,64.16,64.19,64.15,64.17,54795.0,56.6568,56.6833,56.648,56.6656,54795.0
2020-11-03 14:45:00,64.16,64.2,64.13,64.19,77255.0,56.6568,56.6921,56.6303,56.6833,77255.0
2020-11-03 14:50:00,64.19,64.2,64.12,64.16,34640.0,56.6833,56.6921,56.6215,56.6568,34640.0
2020-11-03 14:55:00,64.16,64.16,64.11,64.14,70255.0,56.6568,56.6568,56.6126,56.6391,70255.0
2020-11-03 15:00:00,64.15,64.17,64.05,64.11,116835.0,56.648,56.6656,56.5597,56.6126,116835.0
2020-11-03 15:05:00,64.1,64.11,64.01,64.05,106214.0,56.6038,56.6126,56.5243,56.5597,106214.0
2020-11-03 15:10:00,64.06,64.13,64.04,64.1,140671.0,56.5685,56.6303,56.5508,56.6038,140671.0
2020-11-03 15:15:00,64.11,64.13,64.09,64.13,142681.0,56.6126,56.6303,56.595,56.6303,142681.0
2020-11-03 15:20:00,64.13,64.18,64.06,64.13,296304.0,56.6303,56.6745,56.5685,56.6303,296304.0
2020-11-03 15:25:00,64.13,64.24,64.12,64.22,176579.0,56.6303,56.7274,56.6215,56.7098,176579.0
2020-11-03 15:30:00,64.22,64.37,64.2,64.37,207265.0,56.7098,56.8422,56.6921,56.8422,207265.0
2020-11-03 15:35:00,64.37,64.44,64.34,64.42,220730.0,56.8422,56.904,56.8157,56.8864,220730.0
2020-11-03 15:40:00,64.42,64.55,64.41,64.49,364055.0,56.8864,57.0012,56.8776,56.9482,364055.0
2020-11-03 15:45:00,64.48,64.59,64.48,64.59,395235.0,56.9394,57.0365,56.9394,57.0365,395235.0
2020-11-03 15:50:00,64.58,64.67,64.5,64.65,1041622.0,57.0277,57.1072,56.957,57.0895,1041622.0
2020-11-03 15:55:00,64.65,64.65,64.26,64.29,1371356.0,57.0895,57.0895,56.7451,56.7716,1371356.0
2020-11-04 09:30:00,64.65,64.81,64.51,64.66,866336.0,57.0895,57.2308,56.9659,57.0983,866336.0
2020-11-04 09:35:00,64.66,64.74,64.42,64.51,822843.0,57.0983,57.169,56.8864,56.9659,822843.0
2020-11-04 09:40:00,64.52,64.98,64.52,64.93,552332.0,56.9747,57.3809,56.9747,57.3367,552332.0
2020-11-04 09:45:00,64.94,65.17,64.83,65.09,539020.0,57.3456,57.5487,57.2484,57.478,539020.0
2020-11-04 09:50:00,65.09,65.13,65.03,65.1,415865.0,57.478,57.5134,57.4251,57.4869,415865.0
2020-11-04 09:55:00,65.09,65.24,65.05,65.24,368370.0,57.478,57.6105,57.4427,57.6105,368370.0
2020-11-04 10:00:00,65.25,65.37,65.19,65.35,441430.0,57.6193,57.7253,57.5663,57.7076,441430.0
2020-11-04 10:05:00,65.34,65.41,65.18,65.25,421861.0,57.6988,57.7606,57.5575,57.6193,421861.0
2020-11-04 10:10:00,65.25,65.32,65.2,65.23,347579.0,57.6193,57.6811,57.5752,57.6017,347579.0
2020-11-04 10:15:00,65.23,65.36,65.2,65.25,392242.0,57.6017,57.7165,57.5752,57.6193,392242.0
2020-11-04 10:20:00,65.25,65.39,65.21,65.3,360334.0,57.6193,57.743,57.584,57.6635,360334.0
2020-11-04 10:25:00,65.3,65.33,65.16,65.21,422344.0,57.6635,57.69,57.5398,57.584,422344.0
2020-11-04 10:30:00,65.21,65.24,65.14,65.2,389522.0,57.584,57.6105,57.5222,57.5752,389522.0
2020-11-04 10:35:00,65.2,65.22,65.04,65.12,362957.0,57.5752,57.5928,57.4339,57.5045,362957.0
2020-11-04 10:40:00,65.12,65.14,65.06,65.12,185908.0,57.5045,57.5222,57.4515,57.5045,185908.0
2020-11-04 10:45:00,65.12,65.22,65.11,65.12,245182.0,57.5045,57.5928,57.4957,57.5045,245182.0
2020-11-04 10:50:00,65.13,65.27,65.11,65.27,142560.0,57.5134,57.637,57.4957,57.637,142560.0
2020-11-04 10:55:00,65.27,65.31,65.2,65.26,181596.0,57.637,57.6723,57.5752,57.6282,181596.0
2020-11-04 11:00:00,65.26,65.28,65.15,65.22,280206.0,57.6282,57.6458,57.531,57.5928,280206.0
2020-11-04 11:05:00,65.22,65.23,65.11,65.11,212285.0,57.5928,57.6017,57.4957,57.4957,212285.0
2020-11-04 11:10:00,65.11,65.11,64.98,64.99,221545.0,57.4957,57.4957,57.3809,57.3897,221545.0
2020-11-04 11:15:00,64.99,65.04,64.95,65.04,293061.0,57.3897,57.4339,57.3544,57.4339,293061.0
2020-11-04 11:20:00,65.03,65.1,64.95,65.08,397894.0,57.4251,57.4869,57.3544,57.4692,397894.0
2020-11-04 11:25:00,65.08,65.11,65.03,65.08,209692.0,57.4692,57.4957,57.4251,57.4692,209692.0
2020-11-04 11:30:00,65.07,65.2,65.07,65.12,170153.0,57.4604,57.5752,57.4604,57.5045,170153.0
2020-11-04 11:35:00,65.13,65.17,65.04,65.09,225478.0,57.5134,57.5487,57.4339,57.478,225478.0
2020-11-04 11:40:00,65.1,65.11,64.97,65.01,194348.0,57.4869,57.4957,57.3721,57.4074,194348.0
2020-11-04 11:45:00,65.01,65.04,64.97,65.04,160664.0,57.4074,57.4339,57.3721,57.4339,160664.0
2020-11-04 11:50:00,65.04,65.08,64.99,65.08,343225.0,57.4339,57.4692,57.3897,57.4692,343225.0
2020-11-04 11:55:00,65.07,65.2,65.07,65.14,483127.0,57.4604,57.5752,57.4604,57.5222,483127.0
2020-11-04 12:00:00,65.13,65.18,65.11,65.16,388427.0,57.5134,57.5575,57.4957,57.5398,388427.0
2020-11-04 12:05:00,65.16,65.16,65.06,65.09,198278.0,57.5398,57.5398,57.4515,57.478,198278.0
2020-11-04 12:10:00,65.08,65.12,65.05,65.09,175711.0,57.4692,57.5045,57.4427,57.478,175711.0
2020-11-04 12:15:00,65.1,65.17,65.07,65.1,191292.0,57.4869,57.5487,57.4604,57.4869,191292.0
2020-11-04 12:20:00,65.1,65.21,65.09,65.19,196094.0,57.4869,57.584,57.478,57.5663,196094.0
2020-11-04 12:25:00,65.18,65.22,65.11,65.12,275601.0,57.5575,57.5928,57.4957,57.5045,275601.0
2020-11-04 12:30:00,65.12,65.16,65.11,65.16,161699.0,57.5045,57.5398,57.4957,57.5398,161699.0
2020-11-04 12:35:00,65.16,65.19,65.12,65.16,177503.0,57.5398,57.5663,57.5045,57.5398,177503.0
2020-11-04 12:40:00,65.16,65.23,65.13,65.15,231523.0,57.5398,57.6017,57.5134,57.531,231523.0
2020-11-04 12:45:00,65.15,65.15,65.06,65.07,195966.0,57.531,57.531,57.4515,57.4604,195966.0
2020-11-04 12:50:00,65.08,65.11,65.01,65.02,189785.0,57.4692,57.4957,57.4074,57.4162,189785.0
2020-11-04 12:55:00,65.03,65.07,65.0,65.05,186513.0,57.4251,57.4604,57.3986,57.4427,186513.0
2020-11-04 13:00:00,65.06,65.09,65.01,65.03,203182.0,57.4515,57.478,57.4074,57.4251,203182.0
2020-11-04 13:05:00,65.03,65.07,64.97,64.99,251516.0,57.4251,57.4604,57.3721,57.3897,251516.0
2020-11-04 13:10:00,65.0,65.07,64.99,65.03,217486.0,57.3986,57.4604,57.3897,57.4251,217486.0
2020-11-04 13:15:00,65.02,65.04,64.9,64.93,229578.0,57.4162,57.4339,57.3103,57.3367,229578.0
2020-11-04 13:20:00,64.94,64.98,64.91,64.98,159893.0,57.3456,57.3809,57.3191,57.3809,159893.0
2020-11-04 13:25:00,64.97,65.0,64.92,64.96,177842.0,57.3721,57.3986,57.3279,57.3632,177842.0
2020-11-04 13:30:00,64.96,65.05,64.94,65.03,168991.0,57.3632,57.4427,57.3456,57.4251,168991.0
2020-11-04 13:35:00,65.03,65.07,64.97,65.04,206786.0,57.4251,57.4604,57.3721,57.4339,206786.0
2020-11-04 13:40:00,65.05,65.06,64.86,64.91,271705.0,57.4427,57.4515,57.2749,57.3191,271705.0
2020-11-04 13:45:00,64.92,64.92,64.84,64.86,223244.0,57.3279,57.3279,57.2573,57.2749,223244.0
2020-11-04 13:50:00,64.87,64.9,64.82,64.88,134482.0,57.2838,57.3103,57.2396,57.2926,134482.0
2020-11-04 13:55:00,64.89,64.9,64.81,64.83,283236.0,57.3014,57.3103,57.2308,57.2484,283236.0
2020-11-04 14:00:00,64.84,64.94,64.77,64.79,205611.0,57.2573,57.3456,57.1955,57.2131,205611.0
2020-11-04 14:05:00,64.79,64.89,64.76,64.89,211816.0,57.2131,57.3014,57.1866,57.3014,211816.0
2020-11-04 14:10:00,64.89,64.93,64.87,64.9,155423.0,57.3014,57.3367,57.2838,57.3103,155423.0
2020-11-04 14:15:00,64.9,64.91,64.8,64.87,240297.0,57.3103,57.3191,57.2219,57.2838,240297.0
2020-11-04 14:20:00,64.87,64.96,64.86,64.9,163462.0,57.2838,57.3632,57.2749,57.3103,163462.0
2020-11-04 14:25:00,64.89,64.93,64.85,64.87,135681.0,57.3014,57.3367,57.2661,57.2838,135681.0
2020-11-04 14:30:00,64.88,64.91,64.82,64.84,218923.0,57.2926,57.3191,57.2396,57.2573,218923.0
2020-11-04 14:35:00,64.85,64.87,64.78,64.8,158679.0,57.2661,57.2838,57.2043,57.2219,158679.0
2020-11-04 14:40:00,64.8,64.8,64.66,64.71,458912.0,57.2219,57.2219,57.0983,57.1425,458912.0
2020-11-04 14:45:00,64.72,64.75,64.7,64.72,213121.0,57.1513,57.1778,57.1336,57.1513,213121.0
2020-11-04 14:50:00,64.71,64.78,64.71,64.75,181770.0,57.1425,57.2043,57.1425,57.1778,181770.0
2020-11-04 14:55:00,64.76,64.76,64.68,64.69,239074.0,57.1866,57.1866,57.116,57.1248,239074.0
2020-11-04 15:00:00,64.69,64.73,64.57,64.6,261987.0,57.1248,57.1601,57.0188,57.0453,261987.0
2020-11-04 15:05:00,64.59,64.6,64.54,64.59,251358.0,57.0365,57.0453,56.9924,57.0365,251358.0
2020-11-04 15:10:00,64.58,64.59,64.53,64.55,301022.0,57.0277,57.0365,56.9835,57.0012,301022.0
2020-11-04 15:15:00,64.54,64.55,64.47,64.51,351075.0,56.9924,57.0012,56.9305,56.9659,351075.0
2020-11-04 15:20:00,64.52,64.55,64.5,64.53,384769.0,56.9747,57.0012,56.957,56.9835,384769.0
2020-11-04 15:25:00,64.53,64.55,64.47,64.5,281321.0,56.9835,57.0012,56.9305,56.957,281321.0
2020-11-04 15:30:00,64.51,64.56,64.46,64.56,355860.0,56.9659,57.01,56.9217,57.01,355860.0
2020-11-04 15:35:00,64.56,64.57,64.43,64.45,387691.0,57.01,57.0188,56.8952,56.9129,387691.0
2020-11-04 15:40:00,64.45,64.49,64.4,64.45,361708.0,56.9129,56.9482,56.8687,56.9129,361708.0
2020-11-04 15:45:00,64.45,64.54,64.39,64.45,616348.0,56.9129,56.9924,56.8599,56.9129,616348.0
2020-11-04 15:50:00,64.45,64.5,64.38,64.47,766868.0,56.9129,56.957,56.8511,56.9305,766868.0
2020-11-04 15:55:00,64.46,64.47,64.24,64.33,1556876.0,56.9217,56.9305,56.7274,56.8069,1556876.0
2020-11-05 09:30:00,65.07,65.13,65.01,65.05,405805.0,57.4604,57.5134,57.4074,57.4427,405805.0
2020-11-05 09:35:00,65.05,65.12,65.03,65.07,134929.0,57.4427,57.5045,57.4251,57.4604,134929.0
2020-11-05 09:40:00,65.07,65.17,65.02,65.16,474857.0,57.4604,57.5487,57.4162,57.5398,474857.0
2020-11-05 09:45:00,65.17,65.27,65.13,65.14,137236.0,57.5487,57.637,57.5134,57.5222,137236.0
2020-11-05 09:50:00,65.13,65.18,65.13,65.16,84231.0,57.5134,57.5575,57.5134,57.5398,84231.0
2020-11-05 09:55:00,65.16,65.17,65.01,65.02,160201.0,57.5398,57.5487,57.4074,57.4162,160201.0
2020-11-05 10:00:00,65.02,65.08,64.98,64.98,159768.0,57.4162,57.4692,57.3809,57.3809,159768.0
2020-11-05 10:05:00,64.98,65.07,64.98,65.02,136080.0,57.3809,57.4604,57.3809,57.4162,136080.0
2020-11-05 10:10:00,65.01,65.19,65.01,65.17,72235.0,57.4074,57.5663,57.4074,57.5487,72235.0
2020-11-05 10:15:00,65.18,65.37,65.18,65.37,157698.0,57.5575,57.7253,57.5575,57.7253,157698.0
2020-11-05 10:20:00,65.36,65.4,65.34,65.38,122463.0,57.7165,57.7518,57.6988,57.7341,122463.0
2020-11-05 10:25:00,65.39,65.4,65.28,65.28,193301.0,57.743,57.7518,57.6458,57.6458,193301.0
2020-11-05 10:30:00,65.28,65.34,65.25,65.33,128803.0,57.6458,57.6988,57.6193,57.69,128803.0
2020-11-05 10:35:00,65.32,65.33,65.23,65.26,250640.0,57.6811,57.69,57.6017,57.6282,250640.0
2020-11-05 10:40:00,65.25,65.3,65.24,65.26,83197.0,57.6193,57.6635,57.6105,57.6282,83197.0
2020-11-05 10:45:00,65.27,65.36,65.23,65.33,157964.0,57.637,57.7165,57.6017,57.69,157964.0
2020-11-05 10:50:00,65.33,65.37,65.29,65.31,76429.0,57.69,57.7253,57.6546,57.6723,76429.0
2020-11-05 10:55:00,65.3,65.3,65.22,65.26,54824.0,57.6635,57.6635,57.5928,57.6282,54824.0
2020-11-05 11:00:00,65.26,65.31,65.23,65.23,55996.0,57.6282,57.6723,57.6017,57.6017,55996.0
2020-11-05 11:05:00,65.22,65.25,65.16,65.17,53434.0,57.5928,57.6193,57.5398,57.5487,53434.0
2020-11-05 11:10:00,65.16,65.17,65.08,65.14,94568.0,57.5398,57.5487,57.4692,57.5222,94568.0
2020-11-05 11:15:00,65.15,65.2,65.11,65.15,71221.0,57.531,57.5752,57.4957,57.531,71221.0
2020-11-05 11:20:00,65.15,65.15,65.08,65.12,48008.0,57.531,57.531,57.4692,57.5045,48008.0
2020-11-05 11:25:00,65.11,65.13,64.99,65.0,84933.0,57.4957,57.5134,57.3897,57.3986,84933.0
2020-11-05 11:30:00,65.01,65.09,65.0,65.07,380448.0,57.4074,57.478,57.3986,57.4604,380448.0
2020-11-05 11:35:00,65.07,65.07,65.01,65.02,94674.0,57.4604,57.4604,57.4074,57.4162,94674.0
2020-11-05 11:40:00,65.02,65.08,65.01,65.04,35689.0,57.4162,57.4692,57.4074,57.4339,35689.0
2020-11-05 11:45:00,65.05,65.07,65.0,65.02,50996.0,57.4427,57.4604,57.3986,57.4162,50996.0
2020-11-05 11:50:00,65.03,65.03,64.96,64.98,61613.0,57.4251,57.4251,57.3632,57.3809,61613.0
2020-11-05 11:55:00,65.0,65.0,64.89,64.91,58468.0,57.3986,57.3986,57.3014,57.3191,58468.0
2020-11-05 12:00:00,64.91,65.0,64.91,64.99,60927.0,57.3191,57.3986,57.3191,57.3897,60927.0
2020-11-05 12:05:00,64.99,65.01,64.92,65.0,130583.0,57.3897,57.4074,57.3279,57.3986,130583.0
2020-11-05 12:10:00,65.0,65.02,64.86,64.86,54854.0,57.3986,57.4162,57.2749,57.2749,54854.0
2020-11-05 12:15:00,64.87,64.87,64.69,64.71,188796.0,57.2838,57.2838,57.1248,57.1425,188796.0
2020-11-05 12:20:00,64.7,64.72,64.61,64.64,80362.0,57.1336,57.1513,57.0542,57.0807,80362.0
2020-11-05 12:25:00,64.64,64.7,64.64,64.66,38532.0,57.0807,57.1336,57.0807,57.0983,38532.0
2020-11-05 12:30:00,64.67,64.77,64.66,64.72,68072.0,57.1072,57.1955,57.0983,57.1513,68072.0
2020-11-05 12:35:00,64.74,64.86,64.74,64.85,193720.0,57.169,57.2749,57.169,57.2661,193720.0
2020-11-05 12:40:00,64.84,64.92,64.84,64.91,36446.0,57.2573,57.3279,57.2573,57.3191,36446.0
2020-11-05 12:45:00,64.92,65.0,64.92,64.98,52981.0,57.3279,57.3986,57.3279,57.3809,52981.0
2020-11-05 12:50:00,64.98,65.0,64.96,64.99,32844.0,57.3809,57.3986,57.3632,57.3897,32844.0
2020-11-05 12:55:00,64.99,65.03,64.97,65.03,44320.0,57.3897,57.4251,57.3721,57.4251,44320.0
2020-11-05 13:00:00,65.04,65.14,65.04,65.1,187494.0,57.4339,57.5222,57.4339,57.4869,187494.0
2020-11-05 13:05:00,65.09,65.11,65.09,65.09,59367.0,57.478,57.4957,57.478,57.478,59367.0
2020-11-05 13:10:00,65.1,65.14,65.08,65.11,83172.0,57.4869,57.5222,57.4692,57.4957,83172.0
2020-11-05 13:15:00,65.11,65.13,65.08,65.09,40428.0,57.4957,57.5134,57.4692,57.478,40428.0
2020-11-05 13:20:00,65.1,65.14,65.06,65.07,105916.0,57.4869,57.5222,57.4515,57.4604,105916.0
2020-11-05 13:25:00,65.08,65.08,65.05,65.08,61549.0,57.4692,57.4692,57.4427,57.4692,61549.0
2020-11-05 13:30:00,65.08,65.13,65.07,65.11,58815.0,57.4692,57.5134,57.4604,57.4957,58815.0
2020-11-05 13:35:00,65.1,65.13,65.09,65.13,57766.0,57.4869,57.5134,57.478,57.5134,57766.0
2020-11-05 13:40:00,65.13,65.17,65.11,65.16,52272.0,57.5134,57.5487,57.4957,57.5398,52272.0
2020-11-05 13:45:00,65.16,65.16,65.1,65.12,51866.0,57.5398,57.5398,57.4869,57.5045,51866.0
2020-11-05 13:50:00,65.12,65.12,65.08,65.09,44149.0,57.5045,57.5045,57.4692,57.478,44149.0
2020-11-05 13:55:00,65.09,65.13,65.05,65.08,69298.0,57.478,57.5134,57.4427,57.4692,69298.0
2020-11-05 14:00:00,65.08,65.16,65.06,65.14,75652.0,57.4692,57.5398,57.4515,57.5222,75652.0
2020-11-05 14:05:00,65.14,65.14,65.01,65.04,66249.0,57.5222,57.5222,57.4074,57.4339,66249.0
2020-11-05 14:10:00,65.04,65.07,65.0,65.03,72804.0,57.4339,57.4604,57.3986,57.4251,72804.0
2020-11-05 14:15:00,65.04,65.08,65.03,65.06,50586.0,57.4339,57.4692,57.4251,57.4515,50586.0
2020-11-05 14:20:00,65.06,65.09,65.04,65.08,78483.0,57.4515,57.478,57.4339,57.4692,78483.0
2020-11-05 14:25:00,65.08,65.08,65.05,65.07,73074.0,57.4692,57.4692,57.4427,57.4604,73074.0
2020-11-05 14:30:00,65.07,65.14,65.06,65.11,85046.0,57.4604,57.5222,57.4515,57.4957,85046.0
2020-11-05 14:35:00,65.11,65.12,65.04,65.09,88265.0,57.4957,57.5045,57.4339,57.478,88265.0
2020-11-05 14:40:00,65.09,65.2,65.09,65.18,122839.0,57.478,57.5752,57.478,57.5575,122839.0
2020-11-05 14:45:00,65.17,65.19,65.04,65.05,123959.0,57.5487,57.5663,57.4339,57.4427,123959.0
2020-11-05 14:50:00,65.06,65.06,65.0,65.05,89708.0,57.4515,57.4515,57.3986,57.4427,89708.0
2020-11-05 14:55:00,65.05,65.11,65.0,65.1,99315.0,57.4427,57.4957,57.3986,57.4869,99315.0
2020-11-05 15:00:00,65.09,65.11,65.06,65.1,86502.0,57.478,57.4957,57.4515,57.4869,86502.0
2020-11-05 15:05:00,65.1,65.12,65.05,65.05,77586.0,57.4869,57.5045,57.4427,57.4427,77586.0
2020-11-05 15:10:00,65.06,65.08,64.99,64.99,172103.0,57.4515,57.4692,57.3897,57.3897,172103.0
2020-11-05 15:15:00,64.99,65.02,64.93,64.97,327610.0,57.3897,57.4162,57.3367,57.3721,327610.0
2020-11-05 15:20:00,64.97,65.05,64.96,65.05,104422.0,57.3721,57.4427,57.3632,57.4427,104422.0
2020-11-05 15:25:00,65.04,65.08,65.01,65.06,104184.0,57.4339,57.4692,57.4074,57.4515,104184.0
2020-11-05 15:30:00,65.05,65.07,64.88,64.92,166600.0,57.4427,57.4604,57.2926,57.3279,166600.0
2020-11-05 15:35:00,64.92,64.95,64.83,64.84,120345.0,57.3279,57.3544,57.2484,57.2573,120345.0
2020-11-05 15:40:00,64.84,64.92,64.84,64.88,86084.0,57.2573,57.3279,57.2573,57.2926,86084.0
2020-11-05 15:45:00,64.87,64.89,64.81,64.88,175768.0,57.2838,57.3014,57.2308,57.2926,175768.0
2020-11-05 15:50:00,64.88,64.96,64.84,64.93,226313.0,57.2926,57.3632,57.2573,57.3367,226313.0
2020-11-05 15:55:00,64.92,64.92,64.76,64.8,2112581.0,57.3279,57.3279,57.1866,57.2219,2112581.0
2020-11-06 09:30:00,64.92,65.04,64.81,65.0,428491.0,57.3279,57.4339,57.2308,57.3986,428491.0
2020-11-06 09:35:00,65.01,65.12,64.94,65.01,139402.0,57.4074,57.5045,57.3456,57.4074,139402.0
2020-11-06 09:40:00,65.01,65.22,64.98,65.17,107709.0,57.4074,57.5928,57.3809,57.5487,107709.0
2020-11-06 09:45:00,65.17,65.21,65.09,65.16,96104.0,57.5487,57.584,57.478,57.5398,96104.0
2020-11-06 09:50:00,65.17,65.22,65.12,65.21,128978.0,57.5487,57.5928,57.5045,57.584,128978.0
2020-11-06 09:55:00,65.21,65.27,65.12,65.25,101307.0,57.584,57.637,57.5045,57.6193,101307.0
2020-11-06 10:00:00,65.25,65.32,65.22,65.27,134447.0,57.6193,57.6811,57.5928,57.637,134447.0
2020-11-06 10:05:00,65.26,65.34,65.21,65.31,239573.0,57.6282,57.6988,57.584,57.6723,239573.0
2020-11-06 10:10:00,65.31,65.36,65.31,65.36,63500.0,57.6723,57.7165,57.6723,57.7165,63500.0
2020-11-06 10:15:00,65.36,65.36,65.24,65.25,125289.0,57.7165,57.7165,57.6105,57.6193,125289.0
2020-11-06 10:20:00,65.24,65.27,65.19,65.23,62640.0,57.6105,57.637,57.5663,57.6017,62640.0
2020-11-06 10:25:00,65.23,65.31,65.22,65.24,70610.0,57.6017,57.6723,57.5928,57.6105,70610.0
2020-11-06 10:30:00,65.23,65.27,65.17,65.18,75070.0,57.6017,57.637,57.5487,57.5575,75070.0
2020-11-06 10:35:00,65.18,65.2,65.12,65.13,167710.0,57.5575,57.5752,57.5045,57.5134,167710.0
2020-11-06 10:40:00,65.14,65.22,65.14,65.19,45795.0,57.5222,57.5928,57.5222,57.5663,45795.0
2020-11-06 10:45:00,65.18,65.25,65.15,65.23,58532.0,57.5575,57.6193,57.531,57.6017,58532.0
2020-11-06 10:50:00,65.23,65.36,65.23,65.34,43988.0,57.6017,57.7165,57.6017,57.6988,43988.0
2020-11-06 10:55:00,65.35,65.36,65.09,65.12,177073.0,57.7076,57.7165,57.478,57.5045,177073.0
2020-11-06 11:00:00,65.13,65.34,65.1,65.31,169979.0,57.5134,57.6988,57.4869,57.6723,169979.0
2020-11-06 11:05:00,65.3,65.4,65.3,65.39,58087.0,57.6635,57.7518,57.6635,57.743,58087.0
2020-11-06 11:10:00,65.38,65.41,65.32,65.33,88446.0,57.7341,57.7606,57.6811,57.69,88446.0
2020-11-06 11:15:00,65.34,65.42,65.29,65.36,91312.0,57.6988,57.7694,57.6546,57.7165,91312.0
2020-11-06 11:20:00,65.35,65.36,65.24,65.28,284929.0,57.7076,57.7165,57.6105,57.6458,284929.0
2020-11-06 11:25:00,65.27,65.29,65.2,65.27,61593.0,57.637,57.6546,57.5752,57.637,61593.0
2020-11-06 11:30:00,65.26,65.3,65.23,65.27,75571.0,57.6282,57.6635,57.6017,57.637,75571.0
2020-11-06 11:35:00,65.26,65.32,65.26,65.28,53036.0,57.6282,57.6811,57.6282,57.6458,53036.0
2020-11-06 11:40:00,65.27,65.28,65.19,65.23,53316.0,57.637,57.6458,57.5663,57.6017,53316.0
2020-11-06 11:45:00,65.22,65.24,65.11,65.14,71793.0,57.5928,57.6105,57.4957,57.5222,71793.0
2020-11-06 11:50:00,65.15,65.25,65.13,65.15,72578.0,57.531,57.6193,57.5134,57.531,72578.0
2020-11-06 11:55:00,65.15,65.2,65.1,65.18,102742.0,57.531,57.5752,57.4869,57.5575,102742.0
2020-11-06 12:00:00,65.18,65.24,65.16,65.17,56733.0,57.5575,57.6105,57.5398,57.5487,56733.0
2020-11-06 12:05:00,65.17,65.18,65.13,65.14,68407.0,57.5487,57.5575,57.5134,57.5222,68407.0
2020-11-06 12:10:00,65.13,65.16,65.04,65.06,63926.0,57.5134,57.5398,57.4339,57.4515,63926.0
2020-11-06 12:15:00,65.06,65.06,64.99,65.0,147582.0,57.4515,57.4515,57.3897,57.3986,147582.0
2020-11-06 12:20:00,65.0,65.02,64.97,64.98,58302.0,57.3986,57.4162,57.3721,57.3809,58302.0
2020-11-06 12:25:00,64.98,64.99,64.95,64.98,56347.0,57.3809,57.3897,57.3544,57.3809,56347.0
2020-11-06 12:30:00,64.97,65.0,64.92,64.92,61285.0,57.3721,57.3986,57.3279,57.3279,61285.0
2020-11-06 12:35:00,64.92,64.93,64.84,64.86,64881.0,57.3279,57.3367,57.2573,57.2749,64881.0
2020-11-06 12:40:00,64.86,64.91,64.85,64.91,61712.0,57.2749,57.3191,57.2661,57.3191,61712.0
2020-11-06 12:45:00,64.9,64.91,64.85,64.86,62114.0,57.3103,57.3191,57.2661,57.2749,62114.0
2020-11-06 12:50:00,64.85,64.9,64.81,64.89,1050538.0,57.2661,57.3103,57.2308,57.3014,1050538.0
2020-11-06 12:55:00,64.89,64.9,64.84,64.86,67245.0,57.3014,57.3103,57.2573,57.2749,67245.0
2020-11-06 13:00:00,64.85,64.88,64.81,64.82,86285.0,57.2661,57.2926,57.2308,57.2396,86285.0
2020-11-06 13:05:00,64.82,64.86,64.8,64.84,63136.0,57.2396,57.2749,57.2219,57.2573,63136.0
2020-11-06 13:10:00,64.85,64.89,64.84,64.86,93035.0,57.2661,57.3014,57.2573,57.2749,93035.0
2020-11-06 13:15:00,64.87,64.88,64.82,64.84,72270.0,57.2838,57.2926,57.2396,57.2573,72270.0
2020-11-06 13:20:00,64.84,64.86,64.81,64.81,54689.0,57.2573,57.2749,57.2308,57.2308,54689.0
2020-11-06 13:25:00,64.82,64.87,64.82,64.87,36642.0,57.2396,57.2838,57.2396,57.2838,36642.0
2020-11-06 13:30:00,64.86,64.88,64.84,64.87,51859.0,57.2749,57.2926,57.2573,57.2838,51859.0
2020-11-06 13:35:00,64.87,64.93,64.87,64.9,226622.0,57.2838,57.3367,57.2838,57.3103,226622.0
2020-11-06 13:40:00,64.9,64.91,64.83,64.84,93347.0,57.3103,57.3191,57.2484,57.2573,93347.0
2020-11-06 13:45:00,64.84,64.86,64.81,64.82,72887.0,57.2573,57.2749,57.2308,57.2396,72887.0
2020-11-06 13:50:00,64.84,64.86,64.82,64.84,155966.0,57.2573,57.2749,57.2396,57.2573,155966.0
2020-11-06 13:55:00,64.85,64.87,64.83,64.86,80318.0,57.2661,57.2838,57.2484,57.2749,80318.0
2020-11-06 14:00:00,64.86,64.9,64.84,64.88,244059.0,57.2749,57.3103,57.2573,57.2926,244059.0
2020-11-06 14:05:00,64.88,64.95,64.87,64.94,107526.0,57.2926,57.3544,57.2838,57.3456,107526.0
2020-11-06 14:10:00,64.95,64.98,64.93,64.96,97948.0,57.3544,57.3809,57.3367,57.3632,97948.0
2020-11-06 14:15:00,64.96,64.99,64.94,64.96,56177.0,57.3632,57.3897,57.3456,57.3632,56177.0
2020-11-06 14:20:00,64.96,65.0,64.95,65.0,39000.0,57.3632,57.3986,57.3544,57.3986,39000.0
2020-11-06 14:25:00,64.99,65.04,64.96,65.03,60787.0,57.3897,57.4339,57.3632,57.4251,60787.0
2020-11-06 14:30:00,65.04,65.06,65.01,65.03,43569.0,57.4339,57.4515,57.4074,57.4251,43569.0
2020-11-06 14:35:00,65.03,65.04,64.95,64.95,57482.0,57.4251,57.4339,57.3544,57.3544,57482.0
2020-11-06 14:40:00,64.95,64.98,64.93,64.94,44426.0,57.3544,57.3809,57.3367,57.3456,44426.0
2020-11-06 14:45:00,64.94,64.96,64.91,64.94,27514.0,57.3456,57.3632,57.3191,57.3456,27514.0
2020-11-06 14:50:00,64.94,64.97,64.92,64.97,45910.0,57.3456,57.3721,57.3279,57.3721,45910.0
2020-11-06 14:55:00,64.96,64.98,64.94,64.98,65803.0,57.3632,57.3809,57.3456,57.3809,65803.0
2020-11-06 15:00:00,64.97,64.98,64.88,64.92,69072.0,57.3721,57.3809,57.2926,57.3279,69072.0
2020-11-06 15:05:00,64.92,64.95,64.88,64.94,71977.0,57.3279,57.3544,57.2926,57.3456,71977.0
2020-11-06 15:10:00,64.93,64.99,64.91,64.98,62269.0,57.3367,57.3897,57.3191,57.3809,62269.0
2020-11-06 15:15:00,64.98,64.99,64.95,64.98,59894.0,57.3809,57.3897,57.3544,57.3809,59894.0
2020-11-06 15:20:00,64.98,65.01,64.94,64.99,83213.0,57.3809,57.4074,57.3456,57.3897,83213.0
2020-11-06 15:25:00,64.99,65.09,64.98,65.08,81316.0,57.3897,57.478,57.3809,57.4692,81316.0
2020-11-06 15:30:00,65.08,65.16,65.06,65.11,92051.0,57.4692,57.5398,57.4515,57.4957,92051.0
2020-11-06 15:35:00,65.1,65.17,65.1,65.15,108652.0,57.4869,57.5487,57.4869,57.531,108652.0
2020-11-06 15:40:00,65.15,65.25,65.14,65.23,113304.0,57.531,57.6193,57.5222,57.6017,113304.0
2020-11-06 15:45:00,65.23,65.34,65.22,65.33,132871.0,57.6017,57.6988,57.5928,57.69,132871.0
2020-11-06 15:50:00,65.33,65.34,65.26,65.27,280151.0,57.69,57.6988,57.6282,57.637,280151.0
2020-11-06 15:55:00,65.26,65.27,65.04,65.1,470407.0,57.6282,57.637,57.4339,57.4869,470407.0
2020-11-09 09:30:00,66.92,67.14,66.64,67.14,462746.0,59.094,59.2883,58.8468,59.2883,462746.0
2020-11-09 09:35:00,67.1,67.28,66.97,67.01,598440.0,59.253,59.4119,59.1382,59.1735,598440.0
2020-11-09 09:40:00,67.02,67.06,66.84,66.9,525812.0,59.1823,59.2177,59.0234,59.0764,525812.0
2020-11-09 09:45:00,66.89,67.09,66.89,67.0,342164.0,59.0675,59.2441,59.0675,59.1647,342164.0
2020-11-09 09:50:00,66.99,66.99,66.77,66.78,333502.0,59.1558,59.1558,58.9616,58.9704,333502.0
2020-11-09 09:55:00,66.78,66.82,66.49,66.56,375877.0,58.9704,59.0057,58.7143,58.7761,375877.0
2020-11-09 10:00:00,66.55,66.85,66.55,66.8,380946.0,58.7673,59.0322,58.7673,58.9881,380946.0
2020-11-09 10:05:00,66.8,66.88,66.44,66.5,308470.0,58.9881,59.0587,58.6702,58.7231,308470.0
2020-11-09 10:10:00,66.49,66.6,66.44,66.46,157107.0,58.7143,58.8114,58.6702,58.6878,157107.0
2020-11-09 10:15:00,66.46,66.58,66.41,66.52,385998.0,58.6878,58.7938,58.6437,58.7408,385998.0
2020-11-09 10:20:00,66.51,66.54,66.35,66.37,138450.0,58.732,58.7585,58.5907,58.6083,138450.0
2020-11-09 10:25:00,66.36,66.36,66.18,66.23,189893.0,58.5995,58.5995,58.4406,58.4847,189893.0
2020-11-09 10:30:00,66.23,66.29,66.07,66.12,381339.0,58.4847,58.5377,58.3434,58.3876,381339.0
2020-11-09 10:35:00,66.11,66.14,66.02,66.05,180937.0,58.3788,58.4052,58.2993,58.3258,180937.0
2020-11-09 10:40:00,66.05,66.16,65.99,66.03,409071.0,58.3258,58.4229,58.2728,58.3081,409071.0
2020-11-09 10:45:00,66.02,66.04,65.87,65.95,469225.0,58.2993,58.3169,58.1668,58.2375,469225.0
2020-11-09 10:50:00,65.95,66.12,65.92,66.11,355041.0,58.2375,58.3876,58.211,58.3788,355041.0
2020-11-09 10:55:00,66.11,66.19,65.96,66.18,171882.0,58.3788,58.4494,58.2463,58.4406,171882.0
2020-11-09 11:00:00,66.18,66.23,65.99,66.03,184505.0,58.4406,58.4847,58.2728,58.3081,184505.0
2020-11-09 11:05:00,66.04,66.28,66.03,66.28,196902.0,58.3169,58.5289,58.3081,58.5289,196902.0
2020-11-09 11:10:00,66.27,66.29,66.11,66.17,136345.0,58.52,58.5377,58.3788,58.4317,136345.0
2020-11-09 11:15:00,66.16,66.2,65.92,66.02,180380.0,58.4229,58.4582,58.211,58.2993,180380.0
2020-11-09 11:20:00,66.03,66.1,65.98,66.05,85086.0,58.3081,58.3699,58.264,58.3258,85086.0
2020-11-09 11:25:00,66.05,66.1,65.92,66.07,142436.0,58.3258,58.3699,58.211,58.3434,142436.0
2020-11-09 11:30:00,66.07,66.09,65.97,66.0,68928.0,58.3434,58.3611,58.2551,58.2816,68928.0
2020-11-09 11:35:00,66.0,66.05,65.95,65.98,66615.0,58.2816,58.3258,58.2375,58.264,66615.0
2020-11-09 11:40:00,65.97,65.97,65.87,65.94,135757.0,58.2551,58.2551,58.1668,58.2286,135757.0
2020-11-09 11:45:00,65.94,65.94,65.8,65.8,122790.0,58.2286,58.2286,58.105,58.105,122790.0
2020-11-09 11:50:00,65.8,65.81,65.69,65.79,154452.0,58.105,58.1138,58.0079,58.0962,154452.0
2020-11-09 11:55:00,65.8,65.81,65.65,65.68,161352.0,58.105,58.1138,57.9725,57.999,161352.0
2020-11-09 12:00:00,65.68,65.79,65.68,65.76,76056.0,57.999,58.0962,57.999,58.0697,76056.0
2020-11-09 12:05:00,65.76,65.9,65.75,65.86,117485.0,58.0697,58.1933,58.0609,58.158,117485.0
2020-11-09 12:10:00,65.85,65.86,65.73,65.8,80853.0,58.1492,58.158,58.0432,58.105,80853.0
2020-11-09 12:15:00,65.78,65.78,65.71,65.77,71218.0,58.0873,58.0873,58.0255,58.0785,71218.0
2020-11-09 12:20:00,65.77,65.92,65.77,65.92,96543.0,58.0785,58.211,58.0785,58.211,96543.0
2020-11-09 12:25:00,65.92,66.02,65.92,65.95,194251.0,58.211,58.2993,58.211,58.2375,194251.0
2020-11-09 12:30:00,65.97,66.04,65.92,66.02,113106.0,58.2551,58.3169,58.211,58.2993,113106.0
2020-11-09 12:35:00,66.02,66.04,65.97,66.01,152422.0,58.2993,58.3169,58.2551,58.2904,152422.0
2020-11-09 12:40:00,66.01,66.04,65.94,65.98,143775.0,58.2904,58.3169,58.2286,58.264,143775.0
2020-11-09 12:45:00,65.98,66.01,65.88,65.9,125933.0,58.264,58.2904,58.1756,58.1933,125933.0
2020-11-09 12:50:00,65.92,65.98,65.87,65.88,93077.0,58.211,58.264,58.1668,58.1756,93077.0
2020-11-09 12:55:00,65.87,65.98,65.84,65.98,185270.0,58.1668,58.264,58.1403,58.264,185270.0
2020-11-09 13:00:00,65.98,66.09,65.97,66.02,173324.0,58.264,58.3611,58.2551,58.2993,173324.0
2020-11-09 13:05:00,66.02,66.08,66.01,66.05,71833.0,58.2993,58.3523,58.2904,58.3258,71833.0
2020-11-09 13:10:00,66.05,66.11,66.01,66.1,153648.0,58.3258,58.3788,58.2904,58.3699,153648.0
2020-11-09 13:15:00,66.1,66.11,66.05,66.09,75862.0,58.3699,58.3788,58.3258,58.3611,75862.0
2020-11-09 13:20:00,66.07,66.1,66.02,66.08,38097.0,58.3434,58.3699,58.2993,58.3523,38097.0
2020-11-09 13:25:00,66.09,66.13,66.07,66.11,43912.0,58.3611,58.3964,58.3434,58.3788,43912.0
2020-11-09 13:30:00,66.12,66.18,66.11,66.17,76965.0,58.3876,58.4406,58.3788,58.4317,76965.0
2020-11-09 13:35:00,66.16,66.17,66.1,66.13,50634.0,58.4229,58.4317,58.3699,58.3964,50634.0
2020-11-09 13:40:00,66.13,66.13,66.07,66.08,109389.0,58.3964,58.3964,58.3434,58.3523,109389.0
2020-11-09 13:45:00,66.09,66.16,66.07,66.12,58305.0,58.3611,58.4229,58.3434,58.3876,58305.0
2020-11-09 13:50:00,66.11,66.14,66.03,66.07,54010.0,58.3788,58.4052,58.3081,58.3434,54010.0
2020-11-09 13:55:00,66.06,66.06,65.98,66.0,206109.0,58.3346,58.3346,58.264,58.2816,206109.0
2020-11-09 14:00:00,66.0,66.04,65.94,65.96,209760.0,58.2816,58.3169,58.2286,58.2463,209760.0
2020-11-09 14:05:00,65.95,65.98,65.88,65.9,61507.0,58.2375,58.264,58.1756,58.1933,61507.0
2020-11-09 14:10:00,65.89,65.91,65.83,65.85,132785.0,58.1845,58.2021,58.1315,58.1492,132785.0
2020-11-09 14:15:00,65.85,65.94,65.82,65.9,109094.0,58.1492,58.2286,58.1227,58.1933,109094.0
2020-11-09 14:20:00,65.9,65.9,65.76,65.8,92966.0,58.1933,58.1933,58.0697,58.105,92966.0
2020-11-09 14:25:00,65.8,65.9,65.79,65.82,122856.0,58.105,58.1933,58.0962,58.1227,122856.0
2020-11-09 14:30:00,65.81,65.83,65.75,65.8,132244.0,58.1138,58.1315,58.0609,58.105,132244.0
2020-11-09 14:35:00,65.8,65.88,65.8,65.85,49994.0,58.105,58.1756,58.105,58.1492,49994.0
2020-11-09 14:40:00,65.84,65.87,65.79,65.86,72773.0,58.1403,58.1668,58.0962,58.158,72773.0
2020-11-09 14:45:00,65.86,65.86,65.79,65.85,126697.0,58.158,58.158,58.0962,58.1492,126697.0
2020-11-09 14:50:00,65.85,65.85,65.74,65.77,63388.0,58.1492,58.1492,58.052,58.0785,63388.0
2020-11-09 14:55:00,65.78,65.82,65.77,65.8,73498.0,58.0873,58.1227,58.0785,58.105,73498.0
2020-11-09 15:00:00,65.81,65.85,65.77,65.83,114605.0,58.1138,58.1492,58.0785,58.1315,114605.0
2020-11-09 15:05:00,65.83,65.85,65.78,65.8,126290.0,58.1315,58.1492,58.0873,58.105,126290.0
2020-11-09 15:10:00,65.81,65.82,65.67,65.7,160281.0,58.1138,58.1227,57.9902,58.0167,160281.0
2020-11-09 15:15:00,65.7,65.8,65.68,65.7,179642.0,58.0167,58.105,57.999,58.0167,179642.0
2020-11-09 15:20:00,65.69,65.69,65.59,65.63,134805.0,58.0079,58.0079,57.9196,57.9549,134805.0
2020-11-09 15:25:00,65.63,65.66,65.53,65.54,185197.0,57.9549,57.9814,57.8666,57.8754,185197.0
2020-11-09 15:30:00,65.55,65.7,65.55,65.57,155065.0,57.8842,58.0167,57.8842,57.9019,155065.0
2020-11-09 15:35:00,65.57,65.67,65.55,65.67,137764.0,57.9019,57.9902,57.8842,57.9902,137764.0
2020-11-09 15:40:00,65.66,65.66,65.53,65.58,145254.0,57.9814,57.9814,57.8666,57.9107,145254.0
2020-11-09 15:45:00,65.57,65.59,65.44,65.48,227607.0,57.9019,57.9196,57.7871,57.8224,227607.0
2020-11-09 15:50:00,65.47,65.47,65.17,65.17,373566.0,57.8136,57.8136,57.5487,57.5487,373566.0
2020-11-09 15:55:00,65.16,65.16,64.85,64.93,784240.0,57.5398,57.5398,57.2661,57.3367,784240.0
2020-11-10 09:30:00,64.96,65.1,64.9,65.06,280823.0,57.3632,57.4869,57.3103,57.4515,280823.0
2020-11-10 09:35:00,65.05,65.08,64.9,64.9,446118.0,57.4427,57.4692,57.3103,57.3103,446118.0
2020-11-10 09:40:00,64.91,65.2,64.88,65.15,233234.0,57.3191,57.5752,57.2926,57.531,233234.0
2020-11-10 09:45:00,65.14,65.31,65.11,65.28,407779.0,57.5222,57.6723,57.4957,57.6458,407779.0
2020-11-10 09:50:00,65.29,65.35,65.16,65.31,230241.0,57.6546,57.7076,57.5398,57.6723,230241.0
2020-11-10 09:55:00,65.3,65.56,65.28,65.53,131034.0,57.6635,57.8931,57.6458,57.8666,131034.0
2020-11-10 10:00:00,65.53,65.65,65.42,65.62,372785.0,57.8666,57.9725,57.7694,57.9461,372785.0
2020-11-10 10:05:00,65.63,65.74,65.58,65.72,429254.0,57.9549,58.052,57.9107,58.0344,429254.0
2020-11-10 10:10:00,65.73,65.81,65.7,65.72,148534.0,58.0432,58.1138,58.0167,58.0344,148534.0
2020-11-10 10:15:00,65.71,65.83,65.65,65.83,184161.0,58.0255,58.1315,57.9725,58.1315,184161.0
2020-11-10 10:20:00,65.83,65.83,65.66,65.73,210215.0,58.1315,58.1315,57.9814,58.0432,210215.0
2020-11-10 10:25:00,65.73,65.84,65.73,65.82,105797.0,58.0432,58.1403,58.0432,58.1227,105797.0
2020-11-10 10:30:00,65.82,65.86,65.72,65.83,95707.0,58.1227,58.158,58.0344,58.1315,95707.0
2020-11-10 10:35:00,65.83,65.83,65.61,65.62,492968.0,58.1315,58.1315,57.9372,57.9461,492968.0
2020-11-10 10:40:00,65.62,65.74,65.61,65.67,213281.0,57.9461,58.052,57.9372,57.9902,213281.0
2020-11-10 10:45:00,65.68,65.78,65.68,65.73,268962.0,57.999,58.0873,57.999,58.0432,268962.0
2020-11-10 10:50:00,65.74,65.77,65.68,65.71,105899.0,58.052,58.0785,57.999,58.0255,105899.0
2020-11-10 10:55:00,65.7,65.75,65.64,65.69,132555.0,58.0167,58.0609,57.9637,58.0079,132555.0
2020-11-10 11:00:00,65.69,65.8,65.68,65.78,98631.0,58.0079,58.105,57.999,58.0873,98631.0
2020-11-10 11:05:00,65.77,65.79,65.74,65.77,99278.0,58.0785,58.0962,58.052,58.0785,99278.0
2020-11-10 11:10:00,65.76,65.89,65.76,65.88,82588.0,58.0697,58.1845,58.0697,58.1756,82588.0
2020-11-10 11:15:00,65.88,65.9,65.79,65.83,86201.0,58.1756,58.1933,58.0962,58.1315,86201.0
2020-11-10 11:20:00,65.83,65.86,65.75,65.8,98943.0,58.1315,58.158,58.0609,58.105,98943.0
2020-11-10 11:25:00,65.8,65.98,65.79,65.96,120427.0,58.105,58.264,58.0962,58.2463,120427.0
2020-11-10 11:30:00,65.95,65.98,65.83,65.84,100937.0,58.2375,58.264,58.1315,58.1403,100937.0
2020-11-10 11:35:00,65.84,65.85,65.72,65.75,65697.0,58.1403,58.1492,58.0344,58.0609,65697.0
2020-11-10 11:40:00,65.76,65.91,65.76,65.87,155349.0,58.0697,58.2021,58.0697,58.1668,155349.0
2020-11-10 11:45:00,65.88,65.9,65.78,65.78,64848.0,58.1756,58.1933,58.0873,58.0873,64848.0
2020-11-10 11:50:00,65.79,65.86,65.77,65.84,168559.0,58.0962,58.158,58.0785,58.1403,168559.0
2020-11-10 11:55:00,65.84,65.86,65.78,65.82,114087.0,58.1403,58.158,58.0873,58.1227,114087.0
2020-11-10 12:00:00,65.81,65.99,65.8,65.99,79285.0,58.1138,58.2728,58.105,58.2728,79285.0
2020-11-10 12:05:00,65.99,66.02,65.95,66.0,64526.0,58.2728,58.2993,58.2375,58.2816,64526.0
2020-11-10 12:10:00,66.0,66.05,65.99,66.02,32022.0,58.2816,58.3258,58.2728,58.2993,32022.0
2020-11-10 12:15:00,66.03,66.14,66.02,66.12,92660.0,58.3081,58.4052,58.2993,58.3876,92660.0
2020-11-10 12:20:00,66.11,66.14,66.08,66.12,150823.0,58.3788,58.4052,58.3523,58.3876,150823.0
2020-11-10 12:25:00,66.12,66.14,66.06,66.08,70807.0,58.3876,58.4052,58.3346,58.3523,70807.0
2020-11-10 12:30:00,66.08,66.1,66.03,66.05,51984.0,58.3523,58.3699,58.3081,58.3258,51984.0
2020-11-10 12:35:00,66.04,66.05,65.98,66.02,70618.0,58.3169,58.3258,58.264,58.2993,70618.0
2020-11-10 12:40:00,66.02,66.11,65.96,66.07,84345.0,58.2993,58.3788,58.2463,58.3434,84345.0
2020-11-10 12:45:00,66.07,66.17,66.06,66.12,93557.0,58.3434,58.4317,58.3346,58.3876,93557.0
2020-11-10 12:50:00,66.11,66.11,66.03,66.09,36282.0,58.3788,58.3788,58.3081,58.3611,36282.0
2020-11-10 12:55:00,66.09,66.13,66.07,66.11,43544.0,58.3611,58.3964,58.3434,58.3788,43544.0
2020-11-10 13:00:00,66.11,66.17,66.11,66.16,120318.0,58.3788,58.4317,58.3788,58.4229,120318.0
2020-11-10 13:05:00,66.16,66.18,66.12,66.14,32644.0,58.4229,58.4406,58.3876,58.4052,32644.0
2020-11-10 13:10:00,66.14,66.18,66.04,66.06,74930.0,58.4052,58.4406,58.3169,58.3346,74930.0
2020-11-10 13:15:00,66.05,66.13,66.04,66.12,58298.0,58.3258,58.3964,58.3169,58.3876,58298.0
2020-11-10 13:20:00,66.13,66.13,66.03,66.04,104671.0,58.3964,58.3964,58.3081,58.3169,104671.0
2020-11-10 13:25:00,66.04,66.05,66.02,66.04,62184.0,58.3169,58.3258,58.2993,58.3169,62184.0
2020-11-10 13:30:00,66.03,66.03,65.95,65.99,76329.0,58.3081,58.3081,58.2375,58.2728,76329.0
2020-11-10 13:35:00,66.0,66.08,66.0,66.07,63198.0,58.2816,58.3523,58.2816,58.3434,63198.0
2020-11-10 13:40:00,66.08,66.16,66.07,66.15,54629.0,58.3523,58.4229,58.3434,58.4141,54629.0
2020-11-10 13:45:00,66.16,66.21,66.15,66.2,32834.0,58.4229,58.4671,58.4141,58.4582,32834.0
2020-11-10 13:50:00,66.2,66.26,66.19,66.24,67748.0,58.4582,58.5112,58.4494,58.4935,67748.0
2020-11-10 13:55:00,66.24,66.34,66.23,66.34,48058.0,58.4935,58.5819,58.4847,58.5819,48058.0
2020-11-10 14:00:00,66.33,66.35,66.26,66.27,130852.0,58.573,58.5907,58.5112,58.52,130852.0
2020-11-10 14:05:00,66.27,66.32,66.27,66.29,80629.0,58.52,58.5642,58.52,58.5377,80629.0
2020-11-10 14:10:00,66.3,66.32,66.14,66.22,548012.0,58.5465,58.5642,58.4052,58.4759,548012.0
2020-11-10 14:15:00,66.22,66.25,66.16,66.23,53822.0,58.4759,58.5024,58.4229,58.4847,53822.0
2020-11-10 14:20:00,66.22,66.3,66.2,66.28,140506.0,58.4759,58.5465,58.4582,58.5289,140506.0
2020-11-10 14:25:00,66.29,66.36,66.13,66.19,92516.0,58.5377,58.5995,58.3964,58.4494,92516.0
2020-11-10 14:30:00,66.18,66.28,66.18,66.24,75533.0,58.4406,58.5289,58.4406,58.4935,75533.0
2020-11-10 14:35:00,66.24,66.3,66.17,66.29,71463.0,58.4935,58.5465,58.4317,58.5377,71463.0
2020-11-10 14:40:00,66.28,66.37,66.15,66.25,148334.0,58.5289,58.6083,58.4141,58.5024,148334.0
2020-11-10 14:45:00,66.24,66.26,66.19,66.24,98954.0,58.4935,58.5112,58.4494,58.4935,98954.0
2020-11-10 14:50:00,66.24,66.29,66.21,66.24,116064.0,58.4935,58.5377,58.4671,58.4935,116064.0
2020-11-10 14:55:00,66.24,66.3,66.19,66.2,102898.0,58.4935,58.5465,58.4494,58.4582,102898.0
2020-11-10 15:00:00,66.2,66.23,66.15,66.15,80379.0,58.4582,58.4847,58.4141,58.4141,80379.0
2020-11-10 15:05:00,66.15,66.21,66.14,66.17,72039.0,58.4141,58.4671,58.4052,58.4317,72039.0
2020-11-10 15:10:00,66.18,66.25,66.15,66.16,95196.0,58.4406,58.5024,58.4141,58.4229,95196.0
2020-11-10 15:15:00,66.16,66.3,66.16,66.26,92596.0,58.4229,58.5465,58.4229,58.5112,92596.0
2020-11-10 15:20:00,66.27,66.35,66.25,66.31,115642.0,58.52,58.5907,58.5024,58.5554,115642.0
2020-11-10 15:25:00,66.3,66.36,66.23,66.34,95151.0,58.5465,58.5995,58.4847,58.5819,95151.0
2020-11-10 15:30:00,66.33,66.36,66.27,66.29,232430.0,58.573,58.5995,58.52,58.5377,232430.0
2020-11-10 15:35:00,66.3,66.33,66.19,66.2,216102.0,58.5465,58.573,58.4494,58.4582,216102.0
2020-11-10 15:40:00,66.2,66.37,66.19,66.34,171160.0,58.4582,58.6083,58.4494,58.5819,171160.0
2020-11-10 15:45:00,66.34,66.38,66.28,66.33,208284.0,58.5819,58.6172,58.5289,58.573,208284.0
2020-11-10 15:50:00,66.34,66.4,66.27,66.32,327511.0,58.5819,58.6348,58.52,58.5642,327511.0
2020-11-10 15:55:00,66.33,66.33,66.17,66.23,1084306.0,58.573,58.573,58.4317,58.4847,1084306.0
2020-11-11 09:30:00,66.61,66.67,66.42,66.43,214222.0,58.8203,58.8733,58.6525,58.6613,214222.0
2020-11-11 09:35:00,66.43,66.5,66.23,66.24,179293.0,58.6613,58.7231,58.4847,58.4935,179293.0
2020-11-11 09:40:00,66.24,66.48,66.24,66.44,155646.0,58.4935,58.7055,58.4935,58.6702,155646.0
2020-11-11 09:45:00,66.43,66.47,66.33,66.33,180945.0,58.6613,58.6967,58.573,58.573,180945.0
2020-11-11 09:50:00,66.33,66.36,66.27,66.34,121453.0,58.573,58.5995,58.52,58.5819,121453.0
2020-11-11 09:55:00,66.34,66.34,66.15,66.2,160966.0,58.5819,58.5819,58.4141,58.4582,160966.0
2020-11-11 10:00:00,66.21,66.25,66.19,66.22,167589.0,58.4671,58.5024,58.4494,58.4759,167589.0
2020-11-11 10:05:00,66.23,66.3,66.21,66.28,139343.0,58.4847,58.5465,58.4671,58.5289,139343.0
2020-11-11 10:10:00,66.28,66.34,66.25,66.31,194048.0,58.5289,58.5819,58.5024,58.5554,194048.0
2020-11-11 10:15:00,66.31,66.38,66.3,66.36,175193.0,58.5554,58.6172,58.5465,58.5995,175193.0
2020-11-11 10:20:00,66.36,66.46,66.36,66.44,77547.0,58.5995,58.6878,58.5995,58.6702,77547.0
2020-11-11 10:25:00,66.44,66.54,66.44,66.48,62530.0,58.6702,58.7585,58.6702,58.7055,62530.0
2020-11-11 10:30:00,66.49,66.52,66.42,66.45,60930.0,58.7143,58.7408,58.6525,58.679,60930.0
2020-11-11 10:35:00,66.45,66.53,66.44,66.5,34758.0,58.679,58.7496,58.6702,58.7231,34758.0
2020-11-11 10:40:00,66.5,66.56,66.49,66.56,82106.0,58.7231,58.7761,58.7143,58.7761,82106.0
2020-11-11 10:45:00,66.56,66.64,66.54,66.61,93690.0,58.7761,58.8468,58.7585,58.8203,93690.0
2020-11-11 10:50:00,66.61,66.7,66.59,66.69,80460.0,58.8203,58.8998,58.8026,58.8909,80460.0
2020-11-11 10:55:00,66.7,66.71,66.66,66.71,72733.0,58.8998,58.9086,58.8644,58.9086,72733.0
2020-11-11 11:00:00,66.71,66.79,66.69,66.78,92992.0,58.9086,58.9792,58.8909,58.9704,92992.0
2020-11-11 11:05:00,66.78,66.83,66.75,66.8,77603.0,58.9704,59.0146,58.9439,58.9881,77603.0
2020-11-11 11:10:00,66.8,66.92,66.79,66.89,58556.0,58.9881,59.094,58.9792,59.0675,58556.0
2020-11-11 11:15:00,66.89,66.9,66.84,66.87,85740.0,59.0675,59.0764,59.0234,59.0499,85740.0
2020-11-11 11:20:00,66.88,66.89,66.79,66.8,123449.0,59.0587,59.0675,58.9792,58.9881,123449.0
2020-11-11 11:25:00,66.8,66.83,66.74,66.83,60572.0,58.9881,59.0146,58.9351,59.0146,60572.0
2020-11-11 11:30:00,66.84,66.87,66.82,66.87,255472.0,59.0234,59.0499,59.0057,59.0499,255472.0
2020-11-11 11:35:00,66.86,66.92,66.82,66.82,97458.0,59.041,59.094,59.0057,59.0057,97458.0
2020-11-11 11:40:00,66.83,66.87,66.8,66.8,62013.0,59.0146,59.0499,58.9881,58.9881,62013.0
2020-11-11 11:45:00,66.8,66.81,66.75,66.76,65123.0,58.9881,58.9969,58.9439,58.9527,65123.0
2020-11-11 11:50:00,66.76,66.8,66.73,66.8,57843.0,58.9527,58.9881,58.9262,58.9881,57843.0
2020-11-11 11:55:00,66.79,66.81,66.78,66.78,75579.0,58.9792,58.9969,58.9704,58.9704,75579.0
2020-11-11 12:00:00,66.79,66.83,66.78,66.8,73451.0,58.9792,59.0146,58.9704,58.9881,73451.0
2020-11-11 12:05:00,66.81,66.92,66.79,66.92,75530.0,58.9969,59.094,58.9792,59.094,75530.0
2020-11-11 12:10:00,66.92,66.93,66.88,66.92,49137.0,59.094,59.1029,59.0587,59.094,49137.0
2020-11-11 12:15:00,66.92,66.92,66.83,66.85,68094.0,59.094,59.094,59.0146,59.0322,68094.0
2020-11-11 12:20:00,66.85,66.85,66.78,66.81,51039.0,59.0322,59.0322,58.9704,58.9969,51039.0
2020-11-11 12:25:00,66.8,66.84,66.79,66.84,51501.0,58.9881,59.0234,58.9792,59.0234,51501.0
2020-11-11 12:30:00,66.84,66.91,66.83,66.91,53132.0,59.0234,59.0852,59.0146,59.0852,53132.0
2020-11-11 12:35:00,66.91,66.93,66.87,66.88,53199.0,59.0852,59.1029,59.0499,59.0587,53199.0
2020-11-11 12:40:00,66.88,66.88,66.84,66.87,56299.0,59.0587,59.0587,59.0234,59.0499,56299.0
2020-11-11 12:45:00,66.87,66.93,66.86,66.92,72398.0,59.0499,59.1029,59.041,59.094,72398.0
2020-11-11 12:50:00,66.92,66.95,66.9,66.93,210526.0,59.094,59.1205,59.0764,59.1029,210526.0
2020-11-11 12:55:00,66.92,66.93,66.88,66.92,70835.0,59.094,59.1029,59.0587,59.094,70835.0
2020-11-11 13:00:00,66.91,66.94,66.88,66.93,103127.0,59.0852,59.1117,59.0587,59.1029,103127.0
2020-11-11 13:05:00,66.93,66.94,66.91,66.94,119168.0,59.1029,59.1117,59.0852,59.1117,119168.0
2020-11-11 13:10:00,66.94,67.01,66.93,67.0,146881.0,59.1117,59.1735,59.1029,59.1647,146881.0
2020-11-11 13:15:00,67.01,67.08,66.97,67.05,80057.0,59.1735,59.2353,59.1382,59.2088,80057.0
2020-11-11 13:20:00,67.05,67.06,67.01,67.03,131851.0,59.2088,59.2177,59.1735,59.1912,131851.0
2020-11-11 13:25:00,67.02,67.03,66.98,66.99,103600.0,59.1823,59.1912,59.147,59.1558,103600.0
2020-11-11 13:30:00,67.0,67.01,66.94,66.95,136089.0,59.1647,59.1735,59.1117,59.1205,136089.0
2020-11-11 13:35:00,66.95,66.98,66.93,66.95,81955.0,59.1205,59.147,59.1029,59.1205,81955.0
2020-11-11 13:40:00,66.95,66.95,66.87,66.9,83462.0,59.1205,59.1205,59.0499,59.0764,83462.0
2020-11-11 13:45:00,66.89,66.91,66.88,66.89,112268.0,59.0675,59.0852,59.0587,59.0675,112268.0
2020-11-11 13:50:00,66.89,66.9,66.85,66.86,95888.0,59.0675,59.0764,59.0322,59.041,95888.0
2020-11-11 13:55:00,66.87,66.88,66.81,66.82,93999.0,59.0499,59.0587,58.9969,59.0057,93999.0
2020-11-11 14:00:00,66.83,66.87,66.82,66.87,86665.0,59.0146,59.0499,59.0057,59.0499,86665.0
2020-11-11 14:05:00,66.86,66.88,66.82,66.82,109125.0,59.041,59.0587,59.0057,59.0057,109125.0
2020-11-11 14:10:00,66.82,66.87,66.81,66.81,78067.0,59.0057,59.0499,58.9969,58.9969,78067.0
2020-11-11 14:15:00,66.8,66.83,66.74,66.77,87515.0,58.9881,59.0146,58.9351,58.9616,87515.0
2020-11-11 14:20:00,66.77,66.83,66.77,66.8,81229.0,58.9616,59.0146,58.9616,58.9881,81229.0
2020-11-11 14:25:00,66.8,66.81,66.71,66.72,93297.0,58.9881,58.9969,58.9086,58.9174,93297.0
2020-11-11 14:30:00,66.73,66.76,66.71,66.73,86365.0,58.9262,58.9527,58.9086,58.9262,86365.0
2020-11-11 14:35:00,66.72,66.75,66.7,66.71,82071.0,58.9174,58.9439,58.8998,58.9086,82071.0
2020-11-11 14:40:00,66.71,66.72,66.65,66.72,106300.0,58.9086,58.9174,58.8556,58.9174,106300.0
2020-11-11 14:45:00,66.71,66.72,66.6,66.62,125479.0,58.9086,58.9174,58.8114,58.8291,125479.0
2020-11-11 14:50:00,66.62,66.7,66.59,66.69,79856.0,58.8291,58.8998,58.8026,58.8909,79856.0
2020-11-11 14:55:00,66.69,66.72,66.67,66.7,140659.0,58.8909,58.9174,58.8733,58.8998,140659.0
2020-11-11 15:00:00,66.7,66.72,66.65,66.67,98228.0,58.8998,58.9174,58.8556,58.8733,98228.0
2020-11-11 15:05:00,66.66,66.73,66.66,66.73,81694.0,58.8644,58.9262,58.8644,58.9262,81694.0
2020-11-11 15:10:00,66.73,66.79,66.71,66.79,450793.0,58.9262,58.9792,58.9086,58.9792,450793.0
2020-11-11 15:15:00,66.78,66.8,66.77,66.79,203081.0,58.9704,58.9881,58.9616,58.9792,203081.0
2020-11-11 15:20:00,66.79,66.8,66.7,66.75,145621.0,58.9792,58.9881,58.8998,58.9439,145621.0
2020-11-11 15:25:00,66.74,66.77,66.67,66.67,139575.0,58.9351,58.9616,58.8733,58.8733,139575.0
2020-11-11 15:30:00,66.67,66.77,66.66,66.75,160903.0,58.8733,58.9616,58.8644,58.9439,160903.0
2020-11-11 15:35:00,66.74,66.78,66.7,66.75,376023.0,58.9351,58.9704,58.8998,58.9439,376023.0
2020-11-11 15:40:00,66.74,66.81,66.73,66.8,160922.0,58.9351,58.9969,58.9262,58.9881,160922.0
2020-11-11 15:45:00,66.79,66.82,66.76,66.82,189375.0,58.9792,59.0057,58.9527,59.0057,189375.0
2020-11-11 15:50:00,66.82,66.85,66.77,66.78,310854.0,59.0057,59.0322,58.9616,58.9704,310854.0
2020-11-11 15:55:00,66.78,66.8,66.74,66.78,613398.0,58.9704,58.9881,58.9351,58.9704,613398.0
2020-11-12 09:30:00,66.61,66.79,66.61,66.65,330672.0,58.8203,58.9792,58.8203,58.8556,330672.0
2020-11-12 09:35:00,66.66,66.72,66.53,66.61,148660.0,58.8644,58.9174,58.7496,58.8203,148660.0
2020-11-12 09:40:00,66.6,66.65,66.51,66.52,262089.0,58.8114,58.8556,58.732,58.7408,262089.0
2020-11-12 09:45:00,66.51,66.6,66.51,66.56,123387.0,58.732,58.8114,58.732,58.7761,123387.0
2020-11-12 09:50:00,66.56,66.64,66.54,66.59,740277.0,58.7761,58.8468,58.7585,58.8026,740277.0
2020-11-12 09:55:00,66.6,66.6,66.53,66.55,134457.0,58.8114,58.8114,58.7496,58.7673,134457.0
2020-11-12 10:00:00,66.54,66.54,66.45,66.47,119358.0,58.7585,58.7585,58.679,58.6967,119358.0
2020-11-12 10:05:00,66.47,66.54,66.44,66.53,72238.0,58.6967,58.7585,58.6702,58.7496,72238.0
2020-11-12 10:10:00,66.52,66.54,66.45,66.53,93471.0,58.7408,58.7585,58.679,58.7496,93471.0
2020-11-12 10:15:00,66.54,66.56,66.51,66.53,72270.0,58.7585,58.7761,58.732,58.7496,72270.0
2020-11-12 10:20:00,66.54,66.56,66.48,66.48,131595.0,58.7585,58.7761,58.7055,58.7055,131595.0
2020-11-12 10:25:00,66.49,66.5,66.43,66.43,66658.0,58.7143,58.7231,58.6613,58.6613,66658.0
2020-11-12 10:30:00,66.43,66.47,66.41,66.43,81959.0,58.6613,58.6967,58.6437,58.6613,81959.0
2020-11-12 10:35:00,66.43,66.5,66.4,66.48,105543.0,58.6613,58.7231,58.6348,58.7055,105543.0
2020-11-12 10:40:00,66.48,66.61,66.47,66.61,96853.0,58.7055,58.8203,58.6967,58.8203,96853.0
2020-11-12 10:45:00,66.62,66.65,66.58,66.61,112034.0,58.8291,58.8556,58.7938,58.8203,112034.0
2020-11-12 10:50:00,66.61,66.66,66.59,66.65,91652.0,58.8203,58.8644,58.8026,58.8556,91652.0
2020-11-12 10:55:00,66.64,66.68,66.63,66.65,168049.0,58.8468,58.8821,58.8379,58.8556,168049.0
2020-11-12 11:00:00,66.65,66.69,66.61,66.67,111656.0,58.8556,58.8909,58.8203,58.8733,111656.0
2020-11-12 11:05:00,66.67,66.77,66.66,66.75,69474.0,58.8733,58.9616,58.8644,58.9439,69474.0
2020-11-12 11:10:00,66.75,66.75,66.63,66.65,161646.0,58.9439,58.9439,58.8379,58.8556,161646.0
2020-11-12 11:15:00,66.65,66.67,66.6,66.61,60855.0,58.8556,58.8733,58.8114,58.8203,60855.0
2020-11-12 11:20:00,66.61,66.66,66.58,66.64,88134.0,58.8203,58.8644,58.7938,58.8468,88134.0
2020-11-12 11:25:00,66.64,66.64,66.59,66.6,73738.0,58.8468,58.8468,58.8026,58.8114,73738.0
2020-11-12 11:30:00,66.6,66.61,66.55,66.57,50514.0,58.8114,58.8203,58.7673,58.785,50514.0
2020-11-12 11:35:00,66.56,66.58,66.53,66.53,41821.0,58.7761,58.7938,58.7496,58.7496,41821.0
2020-11-12 11:40:00,66.53,66.54,66.47,66.48,52321.0,58.7496,58.7585,58.6967,58.7055,52321.0
2020-11-12 11:45:00,66.48,66.53,66.46,66.47,36666.0,58.7055,58.7496,58.6878,58.6967,36666.0
2020-11-12 11:50:00,66.46,66.48,66.44,66.46,46039.0,58.6878,58.7055,58.6702,58.6878,46039.0
2020-11-12 11:55:00,66.46,66.51,66.45,66.5,57986.0,58.6878,58.732,58.679,58.7231,57986.0
2020-11-12 12:00:00,66.5,66.51,66.46,66.47,53870.0,58.7231,58.732,58.6878,58.6967,53870.0
2020-11-12 12:05:00,66.47,66.55,66.47,66.54,47280.0,58.6967,58.7673,58.6967,58.7585,47280.0
2020-11-12 12:10:00,66.53,66.54,66.47,66.51,51797.0,58.7496,58.7585,58.6967,58.732,51797.0
2020-11-12 12:15:00,66.5,66.51,66.48,66.5,51681.0,58.7231,58.732,58.7055,58.7231,51681.0
2020-11-12 12:20:00,66.5,66.53,66.46,66.47,44916.0,58.7231,58.7496,58.6878,58.6967,44916.0
2020-11-12 12:25:00,66.47,66.47,66.33,66.33,100057.0,58.6967,58.6967,58.573,58.573,100057.0
2020-11-12 12:30:00,66.34,66.39,66.33,66.38,101682.0,58.5819,58.626,58.573,58.6172,101682.0
2020-11-12 12:35:00,66.38,66.41,66.31,66.32,92969.0,58.6172,58.6437,58.5554,58.5642,92969.0
2020-11-12 12:40:00,66.31,66.32,66.25,66.29,87439.0,58.5554,58.5642,58.5024,58.5377,87439.0
2020-11-12 12:45:00,66.3,66.3,66.21,66.23,142984.0,58.5465,58.5465,58.4671,58.4847,142984.0
2020-11-12 12:50:00,66.23,66.27,66.17,66.26,84191.0,58.4847,58.52,58.4317,58.5112,84191.0
2020-11-12 12:55:00,66.26,66.28,66.26,66.27,41636.0,58.5112,58.5289,58.5112,58.52,41636.0
2020-11-12 13:00:00,66.26,66.27,66.2,66.21,68075.0,58.5112,58.52,58.4582,58.4671,68075.0
2020-11-12 13:05:00,66.22,66.23,66.15,66.19,89227.0,58.4759,58.4847,58.4141,58.4494,89227.0
2020-11-12 13:10:00,66.18,66.19,66.06,66.16,51812.0,58.4406,58.4494,58.3346,58.4229,51812.0
2020-11-12 13:15:00,66.16,66.17,66.05,66.08,95817.0,58.4229,58.4317,58.3258,58.3523,95817.0
2020-11-12 13:20:00,66.08,66.17,66.05,66.06,113032.0,58.3523,58.4317,58.3258,58.3346,113032.0
2020-11-12 13:25:00,66.05,66.15,66.05,66.1,125478.0,58.3258,58.4141,58.3258,58.3699,125478.0
2020-11-12 13:30:00,66.09,66.22,66.09,66.19,89762.0,58.3611,58.4759,58.3611,58.4494,89762.0
2020-11-12 13:35:00,66.18,66.25,66.15,66.2,56525.0,58.4406,58.5024,58.4141,58.4582,56525.0
2020-11-12 13:40:00,66.2,66.22,66.17,66.19,82118.0,58.4582,58.4759,58.4317,58.4494,82118.0
2020-11-12 13:45:00,66.19,66.2,66.14,66.16,56965.0,58.4494,58.4582,58.4052,58.4229,56965.0
2020-11-12 13:50:00,66.16,66.26,66.15,66.26,83728.0,58.4229,58.5112,58.4141,58.5112,83728.0
2020-11-12 13:55:00,66.25,66.31,66.24,66.3,71176.0,58.5024,58.5554,58.4935,58.5465,71176.0
2020-11-12 14:00:00,66.31,66.34,66.27,66.31,61108.0,58.5554,58.5819,58.52,58.5554,61108.0
2020-11-12 14:05:00,66.31,66.32,66.22,66.22,76765.0,58.5554,58.5642,58.4759,58.4759,76765.0
2020-11-12 14:10:00,66.22,66.25,66.18,66.18,51969.0,58.4759,58.5024,58.4406,58.4406,51969.0
2020-11-12 14:15:00,66.18,66.2,66.15,66.2,68831.0,58.4406,58.4582,58.4141,58.4582,68831.0
2020-11-12 14:20:00,66.2,66.28,66.19,66.25,102109.0,58.4582,58.5289,58.4494,58.5024,102109.0
2020-11-12 14:25:00,66.25,66.28,66.24,66.26,48090.0,58.5024,58.5289,58.4935,58.5112,48090.0
2020-11-12 14:30:00,66.26,66.38,66.23,66.32,71781.0,58.5112,58.6172,58.4847,58.5642,71781.0
2020-11-12 14:35:00,66.32,66.34,66.3,66.31,46545.0,58.5642,58.5819,58.5465,58.5554,46545.0
2020-11-12 14:40:00,66.31,66.32,66.23,66.24,61742.0,58.5554,58.5642,58.4847,58.4935,61742.0
2020-11-12 14:45:00,66.23,66.32,66.22,66.3,73534.0,58.4847,58.5642,58.4759,58.5465,73534.0
2020-11-12 14:50:00,66.3,66.35,66.27,66.31,70264.0,58.5465,58.5907,58.52,58.5554,70264.0
2020-11-12 14:55:00,66.3,66.34,66.28,66.31,115320.0,58.5465,58.5819,58.5289,58.5554,115320.0
2020-11-12 15:00:00,66.31,66.33,66.24,66.25,68723.0,58.5554,58.573,58.4935,58.5024,68723.0
2020-11-12 15:05:00,66.25,66.28,66.22,66.27,59727.0,58.5024,58.5289,58.4759,58.52,59727.0
2020-11-12 15:10:00,66.27,66.34,66.27,66.32,64437.0,58.52,58.5819,58.52,58.5642,64437.0
2020-11-12 15:15:00,66.32,66.46,66.31,66.42,126807.0,58.5642,58.6878,58.5554,58.6525,126807.0
2020-11-12 15:20:00,66.43,66.47,66.4,66.43,103956.0,58.6613,58.6967,58.6348,58.6613,103956.0
2020-11-12 15:25:00,66.44,66.45,66.3,66.32,81329.0,58.6702,58.679,58.5465,58.5642,81329.0
2020-11-12 15:30:00,66.33,66.33,66.27,66.3,200141.0,58.573,58.573,58.52,58.5465,200141.0
2020-11-12 15:35:00,66.3,66.38,66.25,66.37,71778.0,58.5465,58.6172,58.5024,58.6083,71778.0
2020-11-12 15:40:00,66.37,66.38,66.32,66.33,140629.0,58.6083,58.6172,58.5642,58.573,140629.0
2020-11-12 15:45:00,66.34,66.36,66.24,66.34,176944.0,58.5819,58.5995,58.4935,58.5819,176944.0
2020-11-12 15:50:00,66.34,66.53,66.34,66.51,204261.0,58.5819,58.7496,58.5819,58.732,204261.0
2020-11-12 15:55:00,66.51,66.65,66.49,66.63,548199.0,58.732,58.8556,58.7143,58.8379,548199.0
2020-11-13 09:30:00,66.86,66.87,66.73,66.77,97694.0,59.041,59.0499,58.9262,58.9616,97694.0
2020-11-13 09:35:00,66.78,66.84,66.75,66.77,62927.0,58.9704,59.0234,58.9439,58.9616,62927.0
2020-11-13 09:40:00,66.78,66.81,66.7,66.74,82688.0,58.9704,58.9969,58.8998,58.9351,82688.0
2020-11-13 09:45:00,66.75,66.81,66.75,66.78,51059.0,58.9439,58.9969,58.9439,58.9704,51059.0
2020-11-13 09:50:00,66.79,66.8,66.7,66.79,32801.0,58.9792,58.9881,58.8998,58.9792,32801.0
2020-11-13 09:55:00,66.79,66.86,66.79,66.85,121024.0,58.9792,59.041,58.9792,59.0322,121024.0
2020-11-13 10:00:00,66.85,66.86,66.82,66.84,107028.0,59.0322,59.041,59.0057,59.0234,107028.0
2020-11-13 10:05:00,66.84,66.85,66.76,66.78,54204.0,59.0234,59.0322,58.9527,58.9704,54204.0
2020-11-13 10:10:00,66.77,66.81,66.73,66.78,78585.0,58.9616,58.9969,58.9262,58.9704,78585.0
2020-11-13 10:15:00,66.78,66.78,66.68,66.69,72054.0,58.9704,58.9704,58.8821,58.8909,72054.0
2020-11-13 10:20:00,66.7,66.71,66.66,66.69,52509.0,58.8998,58.9086,58.8644,58.8909,52509.0
2020-11-13 10:25:00,66.7,66.76,66.68,66.75,56306.0,58.8998,58.9527,58.8821,58.9439,56306.0
2020-11-13 10:30:00,66.75,66.89,66.75,66.88,85013.0,58.9439,59.0675,58.9439,59.0587,85013.0
2020-11-13 10:35:00,66.88,66.91,66.83,66.88,71618.0,59.0587,59.0852,59.0146,59.0587,71618.0
2020-11-13 10:40:00,66.86,66.93,66.84,66.9,40639.0,59.041,59.1029,59.0234,59.0764,40639.0
2020-11-13 10:45:00,66.9,66.92,66.87,66.92,42142.0,59.0764,59.094,59.0499,59.094,42142.0
2020-11-13 10:50:00,66.92,66.93,66.88,66.9,33170.0,59.094,59.1029,59.0587,59.0764,33170.0
2020-11-13 10:55:00,66.91,66.96,66.87,66.92,67346.0,59.0852,59.1293,59.0499,59.094,67346.0
2020-11-13 11:00:00,66.94,67.0,66.93,66.98,54111.0,59.1117,59.1647,59.1029,59.147,54111.0
2020-11-13 11:05:00,66.98,67.04,66.98,67.03,71449.0,59.147,59.2,59.147,59.1912,71449.0
2020-11-13 11:10:00,67.02,67.02,66.94,66.95,40541.0,59.1823,59.1823,59.1117,59.1205,40541.0
2020-11-13 11:15:00,66.95,66.96,66.9,66.93,43843.0,59.1205,59.1293,59.0764,59.1029,43843.0
2020-11-13 11:20:00,66.93,66.95,66.92,66.93,29720.0,59.1029,59.1205,59.094,59.1029,29720.0
2020-11-13 11:25:00,66.93,66.93,66.86,66.87,90220.0,59.1029,59.1029,59.041,59.0499,90220.0
2020-11-13 11:30:00,66.87,66.9,66.84,66.88,44096.0,59.0499,59.0764,59.0234,59.0587,44096.0
2020-11-13 11:35:00,66.89,66.92,66.87,66.89,41563.0,59.0675,59.094,59.0499,59.0675,41563.0
2020-11-13 11:40:00,66.9,66.97,66.89,66.94,28051.0,59.0764,59.1382,59.0675,59.1117,28051.0
2020-11-13 11:45:00,66.93,66.97,66.92,66.97,32100.0,59.1029,59.1382,59.094,59.1382,32100.0
2020-11-13 11:50:00,66.96,66.97,66.93,66.94,34237.0,59.1293,59.1382,59.1029,59.1117,34237.0
2020-11-13 11:55:00,66.94,66.97,66.91,66.97,26887.0,59.1117,59.1382,59.0852,59.1382,26887.0
2020-11-13 12:00:00,66.97,67.03,66.97,67.0,88100.0,59.1382,59.1912,59.1382,59.1647,88100.0
2020-11-13 12:05:00,67.01,67.02,66.96,66.98,33999.0,59.1735,59.1823,59.1293,59.147,33999.0
2020-11-13 12:10:00,66.98,67.0,66.96,66.99,27932.0,59.147,59.1647,59.1293,59.1558,27932.0
2020-11-13 12:15:00,67.0,67.01,66.97,67.0,21268.0,59.1647,59.1735,59.1382,59.1647,21268.0
2020-11-13 12:20:00,67.0,67.01,66.96,66.96,35548.0,59.1647,59.1735,59.1293,59.1293,35548.0
2020-11-13 12:25:00,66.96,67.0,66.95,66.99,19149.0,59.1293,59.1647,59.1205,59.1558,19149.0
2020-11-13 12:30:00,66.98,67.01,66.96,67.01,24588.0,59.147,59.1735,59.1293,59.1735,24588.0
2020-11-13 12:35:00,67.0,67.04,67.0,67.03,22857.0,59.1647,59.2,59.1647,59.1912,22857.0
2020-11-13 12:40:00,67.04,67.09,67.04,67.09,23725.0,59.2,59.2441,59.2,59.2441,23725.0
2020-11-13 12:45:00,67.08,67.09,67.02,67.04,52823.0,59.2353,59.2441,59.1823,59.2,52823.0
2020-11-13 12:50:00,67.05,67.09,67.04,67.06,65072.0,59.2088,59.2441,59.2,59.2177,65072.0
2020-11-13 12:55:00,67.06,67.09,67.05,67.06,80578.0,59.2177,59.2441,59.2088,59.2177,80578.0
2020-11-13 13:00:00,67.07,67.1,67.05,67.09,49128.0,59.2265,59.253,59.2088,59.2441,49128.0
2020-11-13 13:05:00,67.09,67.12,67.09,67.11,14488.0,59.2441,59.2706,59.2441,59.2618,14488.0
2020-11-13 13:10:00,67.11,67.12,67.07,67.07,55870.0,59.2618,59.2706,59.2265,59.2265,55870.0
2020-11-13 13:15:00,67.08,67.18,67.08,67.17,28353.0,59.2353,59.3236,59.2353,59.3148,28353.0
2020-11-13 13:20:00,67.17,67.19,67.13,67.16,66164.0,59.3148,59.3325,59.2795,59.306,66164.0
2020-11-13 13:25:00,67.16,67.21,67.15,67.19,64730.0,59.306,59.3501,59.2971,59.3325,64730.0
2020-11-13 13:30:00,67.19,67.21,67.17,67.19,39985.0,59.3325,59.3501,59.3148,59.3325,39985.0
2020-11-13 13:35:00,67.19,67.24,67.19,67.23,47275.0,59.3325,59.3766,59.3325,59.3678,47275.0
2020-11-13 13:40:00,67.23,67.25,67.2,67.23,27034.0,59.3678,59.3854,59.3413,59.3678,27034.0
2020-11-13 13:45:00,67.23,67.26,67.2,67.24,39261.0,59.3678,59.3943,59.3413,59.3766,39261.0
2020-11-13 13:50:00,67.25,67.26,67.21,67.23,15532.0,59.3854,59.3943,59.3501,59.3678,15532.0
2020-11-13 13:55:00,67.24,67.26,67.23,67.24,28131.0,59.3766,59.3943,59.3678,59.3766,28131.0
2020-11-13 14:00:00,67.23,67.25,67.21,67.24,31756.0,59.3678,59.3854,59.3501,59.3766,31756.0
2020-11-13 14:05:00,67.23,67.24,67.2,67.23,25560.0,59.3678,59.3766,59.3413,59.3678,25560.0
2020-11-13 14:10:00,67.24,67.25,67.2,67.23,37097.0,59.3766,59.3854,59.3413,59.3678,37097.0
2020-11-13 14:15:00,67.23,67.27,67.2,67.27,24679.0,59.3678,59.4031,59.3413,59.4031,24679.0
2020-11-13 14:20:00,67.27,67.36,67.26,67.31,63436.0,59.4031,59.4826,59.3943,59.4384,63436.0
2020-11-13 14:25:00,67.31,67.34,67.28,67.32,20595.0,59.4384,59.4649,59.4119,59.4472,20595.0
2020-11-13 14:30:00,67.33,67.35,67.31,67.33,16366.0,59.4561,59.4737,59.4384,59.4561,16366.0
2020-11-13 14:35:00,67.33,67.35,67.32,67.33,27204.0,59.4561,59.4737,59.4472,59.4561,27204.0
2020-11-13 14:40:00,67.34,67.36,67.33,67.34,13745.0,59.4649,59.4826,59.4561,59.4649,13745.0
2020-11-13 14:45:00,67.34,67.35,67.29,67.29,17850.0,59.4649,59.4737,59.4208,59.4208,17850.0
2020-11-13 14:50:00,67.3,67.32,67.28,67.31,34241.0,59.4296,59.4472,59.4119,59.4384,34241.0
2020-11-13 14:55:00,67.31,67.39,67.3,67.35,45249.0,59.4384,59.5091,59.4296,59.4737,45249.0
2020-11-13 15:00:00,67.35,67.36,67.32,67.32,39782.0,59.4737,59.4826,59.4472,59.4472,39782.0
2020-11-13 15:05:00,67.32,67.37,67.32,67.34,112804.0,59.4472,59.4914,59.4472,59.4649,112804.0
2020-11-13 15:10:00,67.34,67.38,67.31,67.37,106533.0,59.4649,59.5002,59.4384,59.4914,106533.0
2020-11-13 15:15:00,67.36,67.38,67.28,67.33,89940.0,59.4826,59.5002,59.4119,59.4561,89940.0
2020-11-13 15:20:00,67.33,67.33,67.29,67.3,51198.0,59.4561,59.4561,59.4208,59.4296,51198.0
2020-11-13 15:25:00,67.3,67.37,67.29,67.37,46566.0,59.4296,59.4914,59.4208,59.4914,46566.0
2020-11-13 15:30:00,67.38,67.52,67.36,67.5,170564.0,59.5002,59.6239,59.4826,59.6062,170564.0
2020-11-13 15:35:00,67.51,67.56,67.5,67.55,61858.0,59.615,59.6592,59.6062,59.6504,61858.0
2020-11-13 15:40:00,67.55,67.61,67.53,67.59,176793.0,59.6504,59.7033,59.6327,59.6857,176793.0
2020-11-13 15:45:00,67.58,67.62,67.57,67.58,162153.0,59.6768,59.7122,59.668,59.6768,162153.0
2020-11-13 15:50:00,67.58,67.6,67.47,67.48,309944.0,59.6768,59.6945,59.5797,59.5885,309944.0
2020-11-13 15:55:00,67.47,67.59,67.46,67.54,363911.0,59.5797,59.6857,59.5709,59.6415,363911.0
2020-11-16 09:30:00,68.15,68.15,67.84,68.01,237582.0,60.1802,60.1802,59.9064,60.0566,237582.0
2020-11-16 09:35:00,68.02,68.03,67.86,67.87,104499.0,60.0654,60.0742,59.9241,59.9329,104499.0
2020-11-16 09:40:00,67.87,67.88,67.65,67.67,170953.0,59.9329,59.9418,59.7387,59.7563,170953.0
2020-11-16 09:45:00,67.67,67.77,67.64,67.76,140697.0,59.7563,59.8446,59.7298,59.8358,140697.0
2020-11-16 09:50:00,67.75,67.77,67.63,67.67,138631.0,59.827,59.8446,59.721,59.7563,138631.0
2020-11-16 09:55:00,67.67,67.71,67.63,67.71,108682.0,59.7563,59.7916,59.721,59.7916,108682.0
2020-11-16 10:00:00,67.71,67.74,67.69,67.72,73647.0,59.7916,59.8181,59.774,59.8005,73647.0
2020-11-16 10:05:00,67.72,67.78,67.7,67.73,49143.0,59.8005,59.8535,59.7828,59.8093,49143.0
2020-11-16 10:10:00,67.73,67.78,67.68,67.71,77888.0,59.8093,59.8535,59.7651,59.7916,77888.0
2020-11-16 10:15:00,67.71,67.76,67.68,67.74,48253.0,59.7916,59.8358,59.7651,59.8181,48253.0
2020-11-16 10:20:00,67.75,67.89,67.74,67.89,94571.0,59.827,59.9506,59.8181,59.9506,94571.0
2020-11-16 10:25:00,67.89,67.91,67.84,67.9,110084.0,59.9506,59.9683,59.9064,59.9594,110084.0
2020-11-16 10:30:00,67.91,67.96,67.88,67.95,68783.0,59.9683,60.0124,59.9418,60.0036,68783.0
2020-11-16 10:35:00,67.95,68.01,67.92,68.0,173671.0,60.0036,60.0566,59.9771,60.0477,173671.0
2020-11-16 10:40:00,68.0,68.02,67.92,67.92,44098.0,60.0477,60.0654,59.9771,59.9771,44098.0
2020-11-16 10:45:00,67.92,67.95,67.89,67.94,100733.0,59.9771,60.0036,59.9506,59.9947,100733.0
2020-11-16 10:50:00,67.93,67.98,67.92,67.95,45574.0,59.9859,60.0301,59.9771,60.0036,45574.0
2020-11-16 10:55:00,67.95,67.99,67.94,67.99,56925.0,60.0036,60.0389,59.9947,60.0389,56925.0
2020-11-16 11:00:00,67.99,67.99,67.93,67.98,57814.0,60.0389,60.0389,59.9859,60.0301,57814.0
2020-11-16 11:05:00,67.98,68.03,67.92,67.92,47570.0,60.0301,60.0742,59.9771,59.9771,47570.0
2020-11-16 11:10:00,67.93,67.95,67.89,67.89,52420.0,59.9859,60.0036,59.9506,59.9506,52420.0
2020-11-16 11:15:00,67.9,67.92,67.88,67.9,58339.0,59.9594,59.9771,59.9418,59.9594,58339.0
2020-11-16 11:20:00,67.9,67.93,67.88,67.9,52938.0,59.9594,59.9859,59.9418,59.9594,52938.0
2020-11-16 11:25:00,67.9,67.91,67.85,67.88,89722.0,59.9594,59.9683,59.9153,59.9418,89722.0
2020-11-16 11:30:00,67.88,67.88,67.82,67.85,57936.0,59.9418,59.9418,59.8888,59.9153,57936.0
2020-11-16 11:35:00,67.85,67.9,67.83,67.89,49890.0,59.9153,59.9594,59.8976,59.9506,49890.0
2020-11-16 11:40:00,67.89,67.91,67.85,67.89,58062.0,59.9506,59.9683,59.9153,59.9506,58062.0
2020-11-16 11:45:00,67.9,67.92,67.89,67.9,46172.0,59.9594,59.9771,59.9506,59.9594,46172.0
2020-11-16 11:50:00,67.9,67.9,67.8,67.81,104554.0,59.9594,59.9594,59.8711,59.8799,104554.0
2020-11-16 11:55:00,67.82,67.86,67.81,67.83,56680.0,59.8888,59.9241,59.8799,59.8976,56680.0
2020-11-16 12:00:00,67.84,67.9,67.77,67.88,216316.0,59.9064,59.9594,59.8446,59.9418,216316.0
2020-11-16 12:05:00,67.89,67.9,67.86,67.87,43087.0,59.9506,59.9594,59.9241,59.9329,43087.0
2020-11-16 12:10:00,67.88,67.89,67.86,67.86,39843.0,59.9418,59.9506,59.9241,59.9241,39843.0
2020-11-16 12:15:00,67.87,67.88,67.84,67.85,78687.0,59.9329,59.9418,59.9064,59.9153,78687.0
2020-11-16 12:20:00,67.85,67.86,67.8,67.81,40225.0,59.9153,59.9241,59.8711,59.8799,40225.0
2020-11-16 12:25:00,67.81,67.85,67.8,67.84,32457.0,59.8799,59.9153,59.8711,59.9064,32457.0
2020-11-16 12:30:00,67.84,67.87,67.84,67.85,49748.0,59.9064,59.9329,59.9064,59.9153,49748.0
2020-11-16 12:35:00,67.84,67.87,67.83,67.86,39894.0,59.9064,59.9329,59.8976,59.9241,39894.0
2020-11-16 12:40:00,67.86,67.9,67.85,67.89,32110.0,59.9241,59.9594,59.9153,59.9506,32110.0
2020-11-16 12:45:00,67.89,67.93,67.81,67.84,246778.0,59.9506,59.9859,59.8799,59.9064,246778.0
2020-11-16 12:50:00,67.84,67.85,67.78,67.79,73287.0,59.9064,59.9153,59.8535,59.8623,73287.0
2020-11-16 12:55:00,67.8,67.89,67.79,67.85,36686.0,59.8711,59.9506,59.8623,59.9153,36686.0
2020-11-16 13:00:00,67.86,67.87,67.81,67.86,40771.0,59.9241,59.9329,59.8799,59.9241,40771.0
2020-11-16 13:05:00,67.85,67.88,67.82,67.84,26748.0,59.9153,59.9418,59.8888,59.9064,26748.0
2020-11-16 13:10:00,67.84,67.87,67.81,67.86,57304.0,59.9064,59.9329,59.8799,59.9241,57304.0
2020-11-16 13:15:00,67.87,67.87,67.83,67.84,74646.0,59.9329,59.9329,59.8976,59.9064,74646.0
2020-11-16 13:20:00,67.84,67.85,67.77,67.84,73298.0,59.9064,59.9153,59.8446,59.9064,73298.0
2020-11-16 13:25:00,67.83,67.83,67.73,67.74,41360.0,59.8976,59.8976,59.8093,59.8181,41360.0
2020-11-16 13:30:00,67.74,67.82,67.73,67.81,35309.0,59.8181,59.8888,59.8093,59.8799,35309.0
2020-11-16 13:35:00,67.81,67.83,67.78,67.79,29929.0,59.8799,59.8976,59.8535,59.8623,29929.0
2020-11-16 13:40:00,67.79,67.79,67.71,67.73,60399.0,59.8623,59.8623,59.7916,59.8093,60399.0
2020-11-16 13:45:00,67.73,67.77,67.72,67.75,56624.0,59.8093,59.8446,59.8005,59.827,56624.0
2020-11-16 13:50:00,67.75,67.8,67.73,67.79,39936.0,59.827,59.8711,59.8093,59.8623,39936.0
2020-11-16 13:55:00,67.79,67.85,67.79,67.83,31529.0,59.8623,59.9153,59.8623,59.8976,31529.0
2020-11-16 14:00:00,67.82,67.83,67.79,67.83,34419.0,59.8888,59.8976,59.8623,59.8976,34419.0
2020-11-16 14:05:00,67.83,67.85,67.82,67.84,30179.0,59.8976,59.9153,59.8888,59.9064,30179.0
2020-11-16 14:10:00,67.83,67.87,67.82,67.87,36733.0,59.8976,59.9329,59.8888,59.9329,36733.0
2020-11-16 14:15:00,67.88,67.88,67.82,67.83,35606.0,59.9418,59.9418,59.8888,59.8976,35606.0
2020-11-16 14:20:00,67.84,67.85,67.81,67.84,118579.0,59.9064,59.9153,59.8799,59.9064,118579.0
2020-11-16 14:25:00,67.84,67.86,67.82,67.86,37328.0,59.9064,59.9241,59.8888,59.9241,37328.0
2020-11-16 14:30:00,67.86,67.88,67.83,67.85,65295.0,59.9241,59.9418,59.8976,59.9153,65295.0
2020-11-16 14:35:00,67.85,67.91,67.85,67.88,56347.0,59.9153,59.9683,59.9153,59.9418,56347.0
2020-11-16 14:40:00,67.89,67.91,67.87,67.9,63740.0,59.9506,59.9683,59.9329,59.9594,63740.0
2020-11-16 14:45:00,67.9,67.9,67.86,67.86,86271.0,59.9594,59.9594,59.9241,59.9241,86271.0
2020-11-16 14:50:00,67.87,67.92,67.87,67.92,66243.0,59.9329,59.9771,59.9329,59.9771,66243.0
2020-11-16 14:55:00,67.91,67.96,67.9,67.93,72744.0,59.9683,60.0124,59.9594,59.9859,72744.0
2020-11-16 15:00:00,67.94,67.94,67.79,67.8,117702.0,59.9947,59.9947,59.8623,59.8711,117702.0
2020-11-16 15:05:00,67.79,67.85,67.77,67.84,69760.0,59.8623,59.9153,59.8446,59.9064,69760.0
2020-11-16 15:10:00,67.83,67.9,67.8,67.8,103014.0,59.8976,59.9594,59.8711,59.8711,103014.0
2020-11-16 15:15:00,67.81,67.82,67.77,67.8,84431.0,59.8799,59.8888,59.8446,59.8711,84431.0
2020-11-16 15:20:00,67.79,67.87,67.79,67.86,62589.0,59.8623,59.9329,59.8623,59.9241,62589.0
2020-11-16 15:25:00,67.85,67.87,67.76,67.82,141599.0,59.9153,59.9329,59.8358,59.8888,141599.0
2020-11-16 15:30:00,67.82,67.91,67.81,67.9,125108.0,59.8888,59.9683,59.8799,59.9594,125108.0
2020-11-16 15:35:00,67.9,67.95,67.88,67.94,130059.0,59.9594,60.0036,59.9418,59.9947,130059.0
2020-11-16 15:40:00,67.94,68.04,67.94,68.03,156431.0,59.9947,60.083,59.9947,60.0742,156431.0
2020-11-16 15:45:00,68.02,68.05,67.99,68.0,179863.0,60.0654,60.0919,60.0389,60.0477,179863.0
2020-11-16 15:50:00,67.99,68.03,67.95,68.02,178003.0,60.0389,60.0742,60.0036,60.0654,178003.0
2020-11-16 15:55:00,68.01,68.15,67.97,68.15,472491.0,60.0566,60.1802,60.0212,60.1802,472491.0
2020-11-17 09:30:00,67.64,67.67,67.51,67.53,279505.0,59.7298,59.7563,59.615,59.6327,279505.0
2020-11-17 09:35:00,67.53,67.65,67.47,67.6,182551.0,59.6327,59.7387,59.5797,59.6945,182551.0
2020-11-17 09:40:00,67.61,67.64,67.53,67.53,164661.0,59.7033,59.7298,59.6327,59.6327,164661.0
2020-11-17 09:45:00,67.53,67.63,67.51,67.63,168979.0,59.6327,59.721,59.615,59.721,168979.0
2020-11-17 09:50:00,67.63,67.68,67.55,67.56,129811.0,59.721,59.7651,59.6504,59.6592,129811.0
2020-11-17 09:55:00,67.56,67.76,67.56,67.73,99417.0,59.6592,59.8358,59.6592,59.8093,99417.0
2020-11-17 10:00:00,67.73,67.76,67.65,67.65,108619.0,59.8093,59.8358,59.7387,59.7387,108619.0
2020-11-17 10:05:00,67.65,67.67,67.61,67.64,126513.0,59.7387,59.7563,59.7033,59.7298,126513.0
2020-11-17 10:10:00,67.64,67.71,67.62,67.66,156855.0,59.7298,59.7916,59.7122,59.7475,156855.0
2020-11-17 10:15:00,67.66,67.72,67.63,67.69,175478.0,59.7475,59.8005,59.721,59.774,175478.0
2020-11-17 10:20:00,67.7,67.72,67.67,67.68,216932.0,59.7828,59.8005,59.7563,59.7651,216932.0
2020-11-17 10:25:00,67.68,67.74,67.63,67.67,105318.0,59.7651,59.8181,59.721,59.7563,105318.0
2020-11-17 10:30:00,67.67,67.7,67.63,67.68,174320.0,59.7563,59.7828,59.721,59.7651,174320.0
2020-11-17 10:35:00,67.68,67.76,67.67,67.75,126262.0,59.7651,59.8358,59.7563,59.827,126262.0
2020-11-17 10:40:00,67.75,67.76,67.65,67.72,97445.0,59.827,59.8358,59.7387,59.8005,97445.0
2020-11-17 10:45:00,67.72,67.73,67.65,67.72,107178.0,59.8005,59.8093,59.7387,59.8005,107178.0
2020-11-17 10:50:00,67.72,67.82,67.71,67.82,105040.0,59.8005,59.8888,59.7916,59.8888,105040.0
2020-11-17 10:55:00,67.82,67.85,67.76,67.81,113778.0,59.8888,59.9153,59.8358,59.8799,113778.0
2020-11-17 11:00:00,67.82,67.86,67.81,67.84,179995.0,59.8888,59.9241,59.8799,59.9064,179995.0
2020-11-17 11:05:00,67.85,67.9,67.82,67.86,136928.0,59.9153,59.9594,59.8888,59.9241,136928.0
2020-11-17 11:10:00,67.85,67.92,67.85,67.91,55752.0,59.9153,59.9771,59.9153,59.9683,55752.0
2020-11-17 11:15:00,67.91,67.94,67.88,67.88,74732.0,59.9683,59.9947,59.9418,59.9418,74732.0
2020-11-17 11:20:00,67.89,67.92,67.87,67.92,91400.0,59.9506,59.9771,59.9329,59.9771,91400.0
2020-11-17 11:25:00,67.92,68.01,67.89,67.98,95176.0,59.9771,60.0566,59.9506,60.0301,95176.0
2020-11-17 11:30:00,68.0,68.03,67.94,67.96,106973.0,60.0477,60.0742,59.9947,60.0124,106973.0
2020-11-17 11:35:00,67.96,67.98,67.91,67.95,72645.0,60.0124,60.0301,59.9683,60.0036,72645.0
2020-11-17 11:40:00,67.95,67.97,67.93,67.93,86734.0,60.0036,60.0212,59.9859,59.9859,86734.0
2020-11-17 11:45:00,67.93,67.96,67.87,67.88,82590.0,59.9859,60.0124,59.9329,59.9418,82590.0
2020-11-17 11:50:00,67.88,67.89,67.84,67.87,63554.0,59.9418,59.9506,59.9064,59.9329,63554.0
2020-11-17 11:55:00,67.86,67.89,67.84,67.86,41255.0,59.9241,59.9506,59.9064,59.9241,41255.0
2020-11-17 12:00:00,67.87,67.91,67.86,67.91,48287.0,59.9329,59.9683,59.9241,59.9683,48287.0
2020-11-17 12:05:00,67.9,67.92,67.89,67.9,45179.0,59.9594,59.9771,59.9506,59.9594,45179.0
2020-11-17 12:10:00,67.9,68.04,67.88,68.04,74463.0,59.9594,60.083,59.9418,60.083,74463.0
2020-11-17 12:15:00,68.04,68.07,68.03,68.03,43978.0,60.083,60.1095,60.0742,60.0742,43978.0
2020-11-17 12:20:00,68.03,68.05,67.95,67.99,67148.0,60.0742,60.0919,60.0036,60.0389,67148.0
2020-11-17 12:25:00,68.0,68.04,67.97,68.01,40922.0,60.0477,60.083,60.0212,60.0566,40922.0
2020-11-17 12:30:00,68.01,68.03,67.96,67.96,43393.0,60.0566,60.0742,60.0124,60.0124,43393.0
2020-11-17 12:35:00,67.96,68.01,67.96,67.98,37780.0,60.0124,60.0566,60.0124,60.0301,37780.0
2020-11-17 12:40:00,67.98,67.99,67.93,67.96,37554.0,60.0301,60.0389,59.9859,60.0124,37554.0
2020-11-17 12:45:00,67.96,67.97,67.93,67.96,65911.0,60.0124,60.0212,59.9859,60.0124,65911.0
2020-11-17 12:50:00,67.95,67.98,67.94,67.96,43787.0,60.0036,60.0301,59.9947,60.0124,43787.0
2020-11-17 12:55:00,67.96,67.97,67.92,67.94,102878.0,60.0124,60.0212,59.9771,59.9947,102878.0
2020-11-17 13:00:00,67.94,67.99,67.94,67.95,49778.0,59.9947,60.0389,59.9947,60.0036,49778.0
2020-11-17 13:05:00,67.95,68.0,67.94,67.98,35301.0,60.0036,60.0477,59.9947,60.0301,35301.0
2020-11-17 13:10:00,67.99,67.99,67.95,67.98,151556.0,60.0389,60.0389,60.0036,60.0301,151556.0
2020-11-17 13:15:00,67.98,68.02,67.97,67.97,77852.0,60.0301,60.0654,60.0212,60.0212,77852.0
2020-11-17 13:20:00,67.97,67.97,67.92,67.92,26980.0,60.0212,60.0212,59.9771,59.9771,26980.0
2020-11-17 13:25:00,67.93,67.96,67.93,67.95,44434.0,59.9859,60.0124,59.9859,60.0036,44434.0
2020-11-17 13:30:00,67.95,67.98,67.92,67.92,86623.0,60.0036,60.0301,59.9771,59.9771,86623.0
2020-11-17 13:35:00,67.92,67.95,67.9,67.95,72570.0,59.9771,60.0036,59.9594,60.0036,72570.0
2020-11-17 13:40:00,67.95,67.98,67.94,67.96,59406.0,60.0036,60.0301,59.9947,60.0124,59406.0
2020-11-17 13:45:00,67.96,67.99,67.93,67.96,58851.0,60.0124,60.0389,59.9859,60.0124,58851.0
2020-11-17 13:50:00,67.96,67.97,67.9,67.91,67947.0,60.0124,60.0212,59.9594,59.9683,67947.0
2020-11-17 13:55:00,67.91,67.94,67.89,67.91,73893.0,59.9683,59.9947,59.9506,59.9683,73893.0
2020-11-17 14:00:00,67.91,68.0,67.91,67.98,80986.0,59.9683,60.0477,59.9683,60.0301,80986.0
2020-11-17 14:05:00,67.98,68.02,67.97,68.01,59842.0,60.0301,60.0654,60.0212,60.0566,59842.0
2020-11-17 14:10:00,68.01,68.04,67.96,68.03,76680.0,60.0566,60.083,60.0124,60.0742,76680.0
2020-11-17 14:15:00,68.02,68.02,67.98,67.98,52326.0,60.0654,60.0654,60.0301,60.0301,52326.0
2020-11-17 14:20:00,67.99,68.02,67.98,68.0,77370.0,60.0389,60.0654,60.0301,60.0477,77370.0
2020-11-17 14:25:00,67.99,68.0,67.96,67.98,61590.0,60.0389,60.0477,60.0124,60.0301,61590.0
2020-11-17 14:30:00,67.98,68.01,67.93,67.94,65331.0,60.0301,60.0566,59.9859,59.9947,65331.0
2020-11-17 14:35:00,67.94,68.0,67.94,67.98,62437.0,59.9947,60.0477,59.9947,60.0301,62437.0
2020-11-17 14:40:00,67.98,68.0,67.96,68.0,56344.0,60.0301,60.0477,60.0124,60.0477,56344.0
2020-11-17 14:45:00,67.99,68.03,67.99,68.03,59415.0,60.0389,60.0742,60.0389,60.0742,59415.0
2020-11-17 14:50:00,68.02,68.02,67.96,67.97,67930.0,60.0654,60.0654,60.0124,60.0212,67930.0
2020-11-17 14:55:00,67.97,68.0,67.95,68.0,60641.0,60.0212,60.0477,60.0036,60.0477,60641.0
2020-11-17 15:00:00,67.99,67.99,67.93,67.95,94353.0,60.0389,60.0389,59.9859,60.0036,94353.0
2020-11-17 15:05:00,67.96,67.96,67.87,67.88,69390.0,60.0124,60.0124,59.9329,59.9418,69390.0
2020-11-17 15:10:00,67.89,67.9,67.85,67.88,108289.0,59.9506,59.9594,59.9153,59.9418,108289.0
2020-11-17 15:15:00,67.88,67.9,67.84,67.85,96805.0,59.9418,59.9594,59.9064,59.9153,96805.0
2020-11-17 15:20:00,67.86,67.86,67.7,67.73,149717.0,59.9241,59.9241,59.7828,59.8093,149717.0
2020-11-17 15:25:00,67.73,67.76,67.7,67.73,79546.0,59.8093,59.8358,59.7828,59.8093,79546.0
2020-11-17 15:30:00,67.72,67.76,67.71,67.72,110889.0,59.8005,59.8358,59.7916,59.8005,110889.0
2020-11-17 15:35:00,67.71,67.73,67.68,67.72,112989.0,59.7916,59.8093,59.7651,59.8005,112989.0
2020-11-17 15:40:00,67.72,67.75,67.65,67.73,159510.0,59.8005,59.827,59.7387,59.8093,159510.0
2020-11-17 15:45:00,67.73,67.74,67.68,67.71,124140.0,59.8093,59.8181,59.7651,59.7916,124140.0
2020-11-17 15:50:00,67.7,67.75,67.58,67.71,242563.0,59.7828,59.827,59.6768,59.7916,242563.0
2020-11-17 15:55:00,67.71,67.74,67.65,67.67,403658.0,59.7916,59.8181,59.7387,59.7563,403658.0
2020-11-18 09:30:00,67.77,67.8,67.67,67.79,162216.0,59.8446,59.8711,59.7563,59.8623,162216.0
2020-11-18 09:35:00,67.8,67.82,67.72,67.73,167977.0,59.8711,59.8888,59.8005,59.8093,167977.0
2020-11-18 09:40:00,67.73,67.84,67.72,67.84,122697.0,59.8093,59.9064,59.8005,59.9064,122697.0
2020-11-18 09:45:00,67.84,67.88,67.8,67.84,93086.0,59.9064,59.9418,59.8711,59.9064,93086.0
2020-11-18 09:50:00,67.84,67.85,67.72,67.75,79845.0,59.9064,59.9153,59.8005,59.827,79845.0
2020-11-18 09:55:00,67.74,67.86,67.73,67.86,69947.0,59.8181,59.9241,59.8093,59.9241,69947.0
2020-11-18 10:00:00,67.86,67.92,67.85,67.89,75274.0,59.9241,59.9771,59.9153,59.9506,75274.0
2020-11-18 10:05:00,67.89,67.93,67.83,67.84,59569.0,59.9506,59.9859,59.8976,59.9064,59569.0
2020-11-18 10:10:00,67.84,67.84,67.76,67.83,61775.0,59.9064,59.9064,59.8358,59.8976,61775.0
2020-11-18 10:15:00,67.83,67.92,67.82,67.91,63821.0,59.8976,59.9771,59.8888,59.9683,63821.0
2020-11-18 10:20:00,67.91,67.94,67.88,67.92,80726.0,59.9683,59.9947,59.9418,59.9771,80726.0
2020-11-18 10:25:00,67.93,68.01,67.92,68.0,74009.0,59.9859,60.0566,59.9771,60.0477,74009.0
2020-11-18 10:30:00,68.0,68.0,67.94,67.98,77110.0,60.0477,60.0477,59.9947,60.0301,77110.0
2020-11-18 10:35:00,67.97,67.97,67.9,67.95,129246.0,60.0212,60.0212,59.9594,60.0036,129246.0
2020-11-18 10:40:00,67.95,68.0,67.95,67.98,25407.0,60.0036,60.0477,60.0036,60.0301,25407.0
2020-11-18 10:45:00,67.97,67.98,67.9,67.96,65433.0,60.0212,60.0301,59.9594,60.0124,65433.0
2020-11-18 10:50:00,67.97,67.97,67.89,67.9,41660.0,60.0212,60.0212,59.9506,59.9594,41660.0
2020-11-18 10:55:00,67.9,67.92,67.88,67.88,38293.0,59.9594,59.9771,59.9418,59.9418,38293.0
2020-11-18 11:00:00,67.88,67.93,67.87,67.92,56199.0,59.9418,59.9859,59.9329,59.9771,56199.0
2020-11-18 11:05:00,67.92,67.94,67.86,67.87,46626.0,59.9771,59.9947,59.9241,59.9329,46626.0
2020-11-18 11:10:00,67.87,67.88,67.77,67.77,33225.0,59.9329,59.9418,59.8446,59.8446,33225.0
2020-11-18 11:15:00,67.76,67.79,67.74,67.76,68036.0,59.8358,59.8623,59.8181,59.8358,68036.0
2020-11-18 11:20:00,67.77,67.78,67.74,67.78,58267.0,59.8446,59.8535,59.8181,59.8535,58267.0
2020-11-18 11:25:00,67.78,67.8,67.74,67.75,36667.0,59.8535,59.8711,59.8181,59.827,36667.0
2020-11-18 11:30:00,67.76,67.77,67.72,67.73,56810.0,59.8358,59.8446,59.8005,59.8093,56810.0
2020-11-18 11:35:00,67.73,67.79,67.72,67.78,37856.0,59.8093,59.8623,59.8005,59.8535,37856.0
2020-11-18 11:40:00,67.78,67.79,67.71,67.71,51823.0,59.8535,59.8623,59.7916,59.7916,51823.0
2020-11-18 11:45:00,67.71,67.74,67.66,67.7,69469.0,59.7916,59.8181,59.7475,59.7828,69469.0
2020-11-18 11:50:00,67.7,67.7,67.61,67.62,117401.0,59.7828,59.7828,59.7033,59.7122,117401.0
2020-11-18 11:55:00,67.63,67.66,67.62,67.64,42974.0,59.721,59.7475,59.7122,59.7298,42974.0
2020-11-18 12:00:00,67.64,67.67,67.63,67.64,65523.0,59.7298,59.7563,59.721,59.7298,65523.0
2020-11-18 12:05:00,67.63,67.67,67.61,67.67,40308.0,59.721,59.7563,59.7033,59.7563,40308.0
2020-11-18 12:10:00,67.67,67.67,67.63,67.65,51690.0,59.7563,59.7563,59.721,59.7387,51690.0
2020-11-18 12:15:00,67.65,67.65,67.59,67.59,53962.0,59.7387,59.7387,59.6857,59.6857,53962.0
2020-11-18 12:20:00,67.6,67.61,67.57,67.59,41030.0,59.6945,59.7033,59.668,59.6857,41030.0
2020-11-18 12:25:00,67.58,67.59,67.53,67.56,71697.0,59.6768,59.6857,59.6327,59.6592,71697.0
2020-11-18 12:30:00,67.56,67.58,67.52,67.56,64038.0,59.6592,59.6768,59.6239,59.6592,64038.0
2020-11-18 12:35:00,67.56,67.58,67.54,67.54,26305.0,59.6592,59.6768,59.6415,59.6415,26305.0
2020-11-18 12:40:00,67.54,67.55,67.49,67.51,36169.0,59.6415,59.6504,59.5974,59.615,36169.0
2020-11-18 12:45:00,67.52,67.52,67.48,67.49,73166.0,59.6239,59.6239,59.5885,59.5974,73166.0
2020-11-18 12:50:00,67.48,67.51,67.47,67.48,60813.0,59.5885,59.615,59.5797,59.5885,60813.0
2020-11-18 12:55:00,67.48,67.49,67.41,67.42,76444.0,59.5885,59.5974,59.5267,59.5356,76444.0
2020-11-18 13:00:00,67.42,67.45,67.41,67.43,42816.0,59.5356,59.562,59.5267,59.5444,42816.0
2020-11-18 13:05:00,67.42,67.47,67.41,67.45,33829.0,59.5356,59.5797,59.5267,59.562,33829.0
2020-11-18 13:10:00,67.45,67.48,67.44,67.46,51575.0,59.562,59.5885,59.5532,59.5709,51575.0
2020-11-18 13:15:00,67.46,67.49,67.45,67.47,34535.0,59.5709,59.5974,59.562,59.5797,34535.0
2020-11-18 13:20:00,67.47,67.47,67.42,67.44,35824.0,59.5797,59.5797,59.5356,59.5532,35824.0
2020-11-18 13:25:00,67.44,67.45,67.39,67.39,47030.0,59.5532,59.562,59.5091,59.5091,47030.0
2020-11-18 13:30:00,67.4,67.41,67.37,67.41,47887.0,59.5179,59.5267,59.4914,59.5267,47887.0
2020-11-18 13:35:00,67.41,67.48,67.41,67.45,71035.0,59.5267,59.5885,59.5267,59.562,71035.0
2020-11-18 13:40:00,67.46,67.46,67.41,67.42,52072.0,59.5709,59.5709,59.5267,59.5356,52072.0
2020-11-18 13:45:00,67.42,67.43,67.32,67.34,127906.0,59.5356,59.5444,59.4472,59.4649,127906.0
2020-11-18 13:50:00,67.34,67.4,67.32,67.37,50731.0,59.4649,59.5179,59.4472,59.4914,50731.0
2020-11-18 13:55:00,67.37,67.44,67.33,67.43,52195.0,59.4914,59.5532,59.4561,59.5444,52195.0
2020-11-18 14:00:00,67.42,67.5,67.4,67.46,59825.0,59.5356,59.6062,59.5179,59.5709,59825.0
2020-11-18 14:05:00,67.46,67.49,67.46,67.46,31371.0,59.5709,59.5974,59.5709,59.5709,31371.0
2020-11-18 14:10:00,67.46,67.46,67.38,67.4,44085.0,59.5709,59.5709,59.5002,59.5179,44085.0
2020-11-18 14:15:00,67.39,67.41,67.35,67.35,54307.0,59.5091,59.5267,59.4737,59.4737,54307.0
2020-11-18 14:20:00,67.34,67.36,67.23,67.25,76748.0,59.4649,59.4826,59.3678,59.3854,76748.0
2020-11-18 14:25:00,67.25,67.27,67.22,67.26,85756.0,59.3854,59.4031,59.3589,59.3943,85756.0
2020-11-18 14:30:00,67.26,67.31,67.2,67.3,92797.0,59.3943,59.4384,59.3413,59.4296,92797.0
2020-11-18 14:35:00,67.3,67.31,67.25,67.27,94821.0,59.4296,59.4384,59.3854,59.4031,94821.0
2020-11-18 14:40:00,67.27,67.35,67.26,67.34,45475.0,59.4031,59.4737,59.3943,59.4649,45475.0
2020-11-18 14:45:00,67.34,67.34,67.28,67.28,38462.0,59.4649,59.4649,59.4119,59.4119,38462.0
2020-11-18 14:50:00,67.28,67.33,67.28,67.32,91863.0,59.4119,59.4561,59.4119,59.4472,91863.0
2020-11-18 14:55:00,67.33,67.38,67.29,67.29,66710.0,59.4561,59.5002,59.4208,59.4208,66710.0
2020-11-18 15:00:00,67.29,67.3,67.19,67.2,100971.0,59.4208,59.4296,59.3325,59.3413,100971.0
2020-11-18 15:05:00,67.2,67.32,67.19,67.31,103647.0,59.3413,59.4472,59.3325,59.4384,103647.0
2020-11-18 15:10:00,67.31,67.41,67.31,67.37,113349.0,59.4384,59.5267,59.4384,59.4914,113349.0
2020-11-18 15:15:00,67.37,67.38,67.27,67.27,83036.0,59.4914,59.5002,59.4031,59.4031,83036.0
2020-11-18 15:20:00,67.27,67.3,67.23,67.29,72232.0,59.4031,59.4296,59.3678,59.4208,72232.0
2020-11-18 15:25:00,67.29,67.31,67.19,67.19,88084.0,59.4208,59.4384,59.3325,59.3325,88084.0
2020-11-18 15:30:00,67.18,67.2,67.1,67.18,178855.0,59.3236,59.3413,59.253,59.3236,178855.0
2020-11-18 15:35:00,67.18,67.19,66.99,67.02,188511.0,59.3236,59.3325,59.1558,59.1823,188511.0
2020-11-18 15:40:00,67.02,67.06,66.96,66.99,241766.0,59.1823,59.2177,59.1293,59.1558,241766.0
2020-11-18 15:45:00,66.98,67.06,66.9,66.95,199234.0,59.147,59.2177,59.0764,59.1205,199234.0
2020-11-18 15:50:00,66.96,67.01,66.79,66.82,409312.0,59.1293,59.1735,58.9792,59.0057,409312.0
2020-11-18 15:55:00,66.83,66.89,66.73,66.73,808505.0,59.0146,59.0675,58.9262,58.9262,808505.0
2020-11-19 09:30:00,66.55,66.61,66.46,66.5,508085.0,58.7673,58.8203,58.6878,58.7231,508085.0
2020-11-19 09:35:00,66.48,66.59,66.45,66.55,385100.0,58.7055,58.8026,58.679,58.7673,385100.0
2020-11-19 09:40:00,66.55,66.63,66.49,66.59,343559.0,58.7673,58.8379,58.7143,58.8026,343559.0
2020-11-19 09:45:00,66.59,66.76,66.58,66.73,117351.0,58.8026,58.9527,58.7938,58.9262,117351.0
2020-11-19 09:50:00,66.74,66.81,66.71,66.75,143613.0,58.9351,58.9969,58.9086,58.9439,143613.0
2020-11-19 09:55:00,66.75,66.8,66.68,66.69,77248.0,58.9439,58.9881,58.8821,58.8909,77248.0
2020-11-19 10:00:00,66.69,66.76,66.63,66.76,95725.0,58.8909,58.9527,58.8379,58.9527,95725.0
2020-11-19 10:05:00,66.76,66.82,66.71,66.79,94480.0,58.9527,59.0057,58.9086,58.9792,94480.0
2020-11-19 10:10:00,66.8,66.81,66.6,66.65,123390.0,58.9881,58.9969,58.8114,58.8556,123390.0
2020-11-19 10:15:00,66.66,66.74,66.64,66.64,128664.0,58.8644,58.9351,58.8468,58.8468,128664.0
2020-11-19 10:20:00,66.63,66.65,66.54,66.54,100249.0,58.8379,58.8556,58.7585,58.7585,100249.0
2020-11-19 10:25:00,66.53,66.54,66.46,66.48,100912.0,58.7496,58.7585,58.6878,58.7055,100912.0
2020-11-19 10:30:00,66.49,66.54,66.46,66.52,89383.0,58.7143,58.7585,58.6878,58.7408,89383.0
2020-11-19 10:35:00,66.52,66.62,66.52,66.6,125350.0,58.7408,58.8291,58.7408,58.8114,125350.0
2020-11-19 10:40:00,66.59,66.65,66.59,66.61,104820.0,58.8026,58.8556,58.8026,58.8203,104820.0
2020-11-19 10:45:00,66.62,66.77,66.62,66.76,65408.0,58.8291,58.9616,58.8291,58.9527,65408.0
2020-11-19 10:50:00,66.77,66.77,66.68,66.69,100319.0,58.9616,58.9616,58.8821,58.8909,100319.0
2020-11-19 10:55:00,66.68,66.72,66.64,66.65,59883.0,58.8821,58.9174,58.8468,58.8556,59883.0
2020-11-19 11:00:00,66.65,66.68,66.6,66.61,76809.0,58.8556,58.8821,58.8114,58.8203,76809.0
2020-11-19 11:05:00,66.61,66.7,66.61,66.65,62353.0,58.8203,58.8998,58.8203,58.8556,62353.0
2020-11-19 11:10:00,66.65,66.65,66.58,66.6,66105.0,58.8556,58.8556,58.7938,58.8114,66105.0
2020-11-19 11:15:00,66.6,66.61,66.55,66.59,50441.0,58.8114,58.8203,58.7673,58.8026,50441.0
2020-11-19 11:20:00,66.59,66.69,66.58,66.66,66206.0,58.8026,58.8909,58.7938,58.8644,66206.0
2020-11-19 11:25:00,66.65,66.69,66.61,66.61,42526.0,58.8556,58.8909,58.8203,58.8203,42526.0
2020-11-19 11:30:00,66.61,66.62,66.49,66.49,62119.0,58.8203,58.8291,58.7143,58.7143,62119.0
2020-11-19 11:35:00,66.49,66.5,66.39,66.42,87791.0,58.7143,58.7231,58.626,58.6525,87791.0
2020-11-19 11:40:00,66.42,66.45,66.4,66.42,80465.0,58.6525,58.679,58.6348,58.6525,80465.0
2020-11-19 11:45:00,66.41,66.49,66.41,66.49,101246.0,58.6437,58.7143,58.6437,58.7143,101246.0
2020-11-19 11:50:00,66.48,66.49,66.45,66.47,101996.0,58.7055,58.7143,58.679,58.6967,101996.0
2020-11-19 11:55:00,66.46,66.54,66.46,66.54,84247.0,58.6878,58.7585,58.6878,58.7585,84247.0
2020-11-19 12:00:00,66.53,66.54,66.46,66.48,42845.0,58.7496,58.7585,58.6878,58.7055,42845.0
2020-11-19 12:05:00,66.49,66.57,66.48,66.56,66186.0,58.7143,58.785,58.7055,58.7761,66186.0
2020-11-19 12:10:00,66.56,66.6,66.52,66.59,64108.0,58.7761,58.8114,58.7408,58.8026,64108.0
2020-11-19 12:15:00,66.59,66.59,66.53,66.54,66194.0,58.8026,58.8026,58.7496,58.7585,66194.0
2020-11-19 12:20:00,66.55,66.58,66.49,66.54,83525.0,58.7673,58.7938,58.7143,58.7585,83525.0
2020-11-19 12:25:00,66.55,66.62,66.54,66.62,179933.0,58.7673,58.8291,58.7585,58.8291,179933.0
2020-11-19 12:30:00,66.62,66.64,66.54,66.55,259807.0,58.8291,58.8468,58.7585,58.7673,259807.0
2020-11-19 12:35:00,66.55,66.63,66.52,66.6,121657.0,58.7673,58.8379,58.7408,58.8114,121657.0
2020-11-19 12:40:00,66.59,66.6,66.47,66.48,172045.0,58.8026,58.8114,58.6967,58.7055,172045.0
2020-11-19 12:45:00,66.47,66.49,66.45,66.46,114059.0,58.6967,58.7143,58.679,58.6878,114059.0
2020-11-19 12:50:00,66.46,66.49,66.43,66.43,121069.0,58.6878,58.7143,58.6613,58.6613,121069.0
2020-11-19 12:55:00,66.42,66.49,66.42,66.44,53922.0,58.6525,58.7143,58.6525,58.6702,53922.0
2020-11-19 13:00:00,66.43,66.57,66.43,66.55,117075.0,58.6613,58.785,58.6613,58.7673,117075.0
2020-11-19 13:05:00,66.55,66.55,66.48,66.52,43161.0,58.7673,58.7673,58.7055,58.7408,43161.0
2020-11-19 13:10:00,66.53,66.55,66.5,66.51,35516.0,58.7496,58.7673,58.7231,58.732,35516.0
2020-11-19 13:15:00,66.52,66.54,66.49,66.5,47211.0,58.7408,58.7585,58.7143,58.7231,47211.0
2020-11-19 13:20:00,66.5,66.58,66.49,66.56,51891.0,58.7231,58.7938,58.7143,58.7761,51891.0
2020-11-19 13:25:00,66.56,66.63,66.53,66.56,83385.0,58.7761,58.8379,58.7496,58.7761,83385.0
2020-11-19 13:30:00,66.56,66.59,66.53,66.57,24150.0,58.7761,58.8026,58.7496,58.785,24150.0
2020-11-19 13:35:00,66.57,66.57,66.51,66.54,44193.0,58.785,58.785,58.732,58.7585,44193.0
2020-11-19 13:40:00,66.54,66.56,66.52,66.55,58705.0,58.7585,58.7761,58.7408,58.7673,58705.0
2020-11-19 13:45:00,66.55,66.59,66.55,66.59,66693.0,58.7673,58.8026,58.7673,58.8026,66693.0
2020-11-19 13:50:00,66.58,66.6,66.56,66.58,48905.0,58.7938,58.8114,58.7761,58.7938,48905.0
2020-11-19 13:55:00,66.59,66.6,66.55,66.56,54549.0,58.8026,58.8114,58.7673,58.7761,54549.0
2020-11-19 14:00:00,66.56,66.6,66.52,66.59,83204.0,58.7761,58.8114,58.7408,58.8026,83204.0
2020-11-19 14:05:00,66.59,66.62,66.57,66.62,55696.0,58.8026,58.8291,58.785,58.8291,55696.0
2020-11-19 14:10:00,66.62,66.64,66.59,66.63,41043.0,58.8291,58.8468,58.8026,58.8379,41043.0
2020-11-19 14:15:00,66.63,66.64,66.58,66.58,31021.0,58.8379,58.8468,58.7938,58.7938,31021.0
2020-11-19 14:20:00,66.59,66.61,66.58,66.61,31991.0,58.8026,58.8203,58.7938,58.8203,31991.0
2020-11-19 14:25:00,66.61,66.64,66.59,66.64,94891.0,58.8203,58.8468,58.8026,58.8468,94891.0
2020-11-19 14:30:00,66.64,66.7,66.63,66.7,133969.0,58.8468,58.8998,58.8379,58.8998,133969.0
2020-11-19 14:35:00,66.69,66.78,66.69,66.74,65988.0,58.8909,58.9704,58.8909,58.9351,65988.0
2020-11-19 14:40:00,66.74,66.85,66.74,66.83,87649.0,58.9351,59.0322,58.9351,59.0146,87649.0
2020-11-19 14:45:00,66.82,66.85,66.82,66.82,41695.0,59.0057,59.0322,59.0057,59.0057,41695.0
2020-11-19 14:50:00,66.81,66.83,66.75,66.75,139021.0,58.9969,59.0146,58.9439,58.9439,139021.0
2020-11-19 14:55:00,66.75,66.82,66.74,66.8,51595.0,58.9439,59.0057,58.9351,58.9881,51595.0
2020-11-19 15:00:00,66.8,66.82,66.79,66.81,47937.0,58.9881,59.0057,58.9792,58.9969,47937.0
2020-11-19 15:05:00,66.81,66.85,66.78,66.85,48299.0,58.9969,59.0322,58.9704,59.0322,48299.0
2020-11-19 15:10:00,66.86,66.94,66.85,66.92,79891.0,59.041,59.1117,59.0322,59.094,79891.0
2020-11-19 15:15:00,66.92,66.93,66.82,66.85,82680.0,59.094,59.1029,59.0057,59.0322,82680.0
2020-11-19 15:20:00,66.86,66.91,66.85,66.89,59760.0,59.041,59.0852,59.0322,59.0675,59760.0
2020-11-19 15:25:00,66.9,66.9,66.84,66.87,47938.0,59.0764,59.0764,59.0234,59.0499,47938.0
2020-11-19 15:30:00,66.88,66.93,66.85,66.93,113568.0,59.0587,59.1029,59.0322,59.1029,113568.0
2020-11-19 15:35:00,66.93,67.01,66.92,66.95,133674.0,59.1029,59.1735,59.094,59.1205,133674.0
2020-11-19 15:40:00,66.95,67.02,66.92,67.01,67307.0,59.1205,59.1823,59.094,59.1735,67307.0
2020-11-19 15:45:00,67.0,67.02,66.91,66.93,119882.0,59.1647,59.1823,59.0852,59.1029,119882.0
2020-11-19 15:50:00,66.92,66.99,66.91,66.94,257840.0,59.094,59.1558,59.0852,59.1117,257840.0
2020-11-19 15:55:00,66.94,66.99,66.9,66.93,543632.0,59.1117,59.1558,59.0764,59.1029,543632.0
2020-11-20 09:30:00,66.78,66.98,66.77,66.87,138803.0,58.9704,59.147,58.9616,59.0499,138803.0
2020-11-20 09:35:00,66.87,67.04,66.86,67.04,125136.0,59.0499,59.2,59.041,59.2,125136.0
2020-11-20 09:40:00,67.03,67.11,66.99,67.06,69731.0,59.1912,59.2618,59.1558,59.2177,69731.0
2020-11-20 09:45:00,67.05,67.07,66.99,67.02,70312.0,59.2088,59.2265,59.1558,59.1823,70312.0
2020-11-20 09:50:00,67.01,67.06,66.95,66.98,58579.0,59.1735,59.2177,59.1205,59.147,58579.0
2020-11-20 09:55:00,66.98,67.0,66.87,66.97,69989.0,59.147,59.1647,59.0499,59.1382,69989.0
2020-11-20 10:00:00,66.97,67.0,66.85,66.87,61002.0,59.1382,59.1647,59.0322,59.0499,61002.0
2020-11-20 10:05:00,66.86,66.89,66.78,66.79,65849.0,59.041,59.0675,58.9704,58.9792,65849.0
2020-11-20 10:10:00,66.8,66.81,66.6,66.62,43845.0,58.9881,58.9969,58.8114,58.8291,43845.0
2020-11-20 10:15:00,66.61,66.61,66.51,66.51,33449.0,58.8203,58.8203,58.732,58.732,33449.0
2020-11-20 10:20:00,66.51,66.63,66.5,66.62,64361.0,58.732,58.8379,58.7231,58.8291,64361.0
2020-11-20 10:25:00,66.62,66.65,66.6,66.62,38970.0,58.8291,58.8556,58.8114,58.8291,38970.0
2020-11-20 10:30:00,66.62,66.64,66.49,66.55,61225.0,58.8291,58.8468,58.7143,58.7673,61225.0
2020-11-20 10:35:00,66.56,66.64,66.55,66.62,27201.0,58.7761,58.8468,58.7673,58.8291,27201.0
2020-11-20 10:40:00,66.61,66.64,66.6,66.6,25835.0,58.8203,58.8468,58.8114,58.8114,25835.0
2020-11-20 10:45:00,66.59,66.61,66.54,66.58,31333.0,58.8026,58.8203,58.7585,58.7938,31333.0
2020-11-20 10:50:00,66.58,66.58,66.49,66.52,101714.0,58.7938,58.7938,58.7143,58.7408,101714.0
2020-11-20 10:55:00,66.51,66.59,66.47,66.59,25416.0,58.732,58.8026,58.6967,58.8026,25416.0
2020-11-20 11:00:00,66.59,66.72,66.59,66.72,38740.0,58.8026,58.9174,58.8026,58.9174,38740.0
2020-11-20 11:05:00,66.72,66.82,66.7,66.79,39691.0,58.9174,59.0057,58.8998,58.9792,39691.0
2020-11-20 11:10:00,66.79,66.79,66.72,66.72,38982.0,58.9792,58.9792,58.9174,58.9174,38982.0
2020-11-20 11:15:00,66.72,66.75,66.71,66.71,35395.0,58.9174,58.9439,58.9086,58.9086,35395.0
2020-11-20 11:20:00,66.71,66.75,66.69,66.73,41861.0,58.9086,58.9439,58.8909,58.9262,41861.0
2020-11-20 11:25:00,66.72,66.78,66.7,66.77,35312.0,58.9174,58.9704,58.8998,58.9616,35312.0
2020-11-20 11:30:00,66.77,66.86,66.77,66.84,127303.0,58.9616,59.041,58.9616,59.0234,127303.0
2020-11-20 11:35:00,66.84,66.87,66.82,66.85,50422.0,59.0234,59.0499,59.0057,59.0322,50422.0
2020-11-20 11:40:00,66.85,66.87,66.84,66.86,26319.0,59.0322,59.0499,59.0234,59.041,26319.0
2020-11-20 11:45:00,66.86,66.9,66.75,66.75,124142.0,59.041,59.0764,58.9439,58.9439,124142.0
2020-11-20 11:50:00,66.75,66.83,66.75,66.8,22570.0,58.9439,59.0146,58.9439,58.9881,22570.0
2020-11-20 11:55:00,66.79,66.81,66.78,66.8,17921.0,58.9792,58.9969,58.9704,58.9881,17921.0
2020-11-20 12:00:00,66.8,66.8,66.76,66.76,16293.0,58.9881,58.9881,58.9527,58.9527,16293.0
2020-11-20 12:05:00,66.77,66.78,66.73,66.75,12912.0,58.9616,58.9704,58.9262,58.9439,12912.0
2020-11-20 12:10:00,66.75,66.76,66.72,66.73,52435.0,58.9439,58.9527,58.9174,58.9262,52435.0
2020-11-20 12:15:00,66.73,66.73,66.68,66.69,13217.0,58.9262,58.9262,58.8821,58.8909,13217.0
2020-11-20 12:20:00,66.69,66.7,66.66,66.68,12935.0,58.8909,58.8998,58.8644,58.8821,12935.0
2020-11-20 12:25:00,66.68,66.69,66.67,66.69,13782.0,58.8821,58.8909,58.8733,58.8909,13782.0
2020-11-20 12:30:00,66.7,66.71,66.67,66.69,12301.0,58.8998,58.9086,58.8733,58.8909,12301.0
2020-11-20 12:35:00,66.68,66.71,66.67,66.67,36624.0,58.8821,58.9086,58.8733,58.8733,36624.0
2020-11-20 12:40:00,66.68,66.71,66.66,66.7,15499.0,58.8821,58.9086,58.8644,58.8998,15499.0
2020-11-20 12:45:00,66.7,66.72,66.62,66.62,13544.0,58.8998,58.9174,58.8291,58.8291,13544.0
2020-11-20 12:50:00,66.63,66.64,66.61,66.62,10187.0,58.8379,58.8468,58.8203,58.8291,10187.0
2020-11-20 12:55:00,66.63,66.66,66.61,66.65,10590.0,58.8379,58.8644,58.8203,58.8556,10590.0
2020-11-20 13:00:00,66.65,66.68,66.64,66.64,27585.0,58.8556,58.8821,58.8468,58.8468,27585.0
2020-11-20 13:05:00,66.65,66.67,66.63,66.65,17975.0,58.8556,58.8733,58.8379,58.8556,17975.0
2020-11-20 13:10:00,66.65,66.69,66.62,66.67,25852.0,58.8556,58.8909,58.8291,58.8733,25852.0
2020-11-20 13:15:00,66.67,66.69,66.65,66.66,18491.0,58.8733,58.8909,58.8556,58.8644,18491.0
2020-11-20 13:20:00,66.66,66.72,66.64,66.71,30257.0,58.8644,58.9174,58.8468,58.9086,30257.0
2020-11-20 13:25:00,66.7,66.73,66.67,66.72,42473.0,58.8998,58.9262,58.8733,58.9174,42473.0
2020-11-20 13:30:00,66.71,66.71,66.68,66.7,31475.0,58.9086,58.9086,58.8821,58.8998,31475.0
2020-11-20 13:35:00,66.7,66.75,66.69,66.75,27065.0,58.8998,58.9439,58.8909,58.9439,27065.0
2020-11-20 13:40:00,66.74,66.74,66.69,66.72,25753.0,58.9351,58.9351,58.8909,58.9174,25753.0
2020-11-20 13:45:00,66.71,66.71,66.68,66.7,21638.0,58.9086,58.9086,58.8821,58.8998,21638.0
2020-11-20 13:50:00,66.71,66.71,66.68,66.69,15600.0,58.9086,58.9086,58.8821,58.8909,15600.0
2020-11-20 13:55:00,66.69,66.7,66.65,66.68,32658.0,58.8909,58.8998,58.8556,58.8821,32658.0
2020-11-20 14:00:00,66.69,66.69,66.64,66.65,20072.0,58.8909,58.8909,58.8468,58.8556,20072.0
2020-11-20 14:05:00,66.66,66.72,66.65,66.71,22776.0,58.8644,58.9174,58.8556,58.9086,22776.0
2020-11-20 14:10:00,66.71,66.72,66.69,66.7,41342.0,58.9086,58.9174,58.8909,58.8998,41342.0
2020-11-20 14:15:00,66.71,66.72,66.68,66.7,21069.0,58.9086,58.9174,58.8821,58.8998,21069.0
2020-11-20 14:20:00,66.7,66.73,66.68,66.72,19772.0,58.8998,58.9262,58.8821,58.9174,19772.0
2020-11-20 14:25:00,66.72,66.73,66.7,66.7,17882.0,58.9174,58.9262,58.8998,58.8998,17882.0
2020-11-20 14:30:00,66.71,66.74,66.69,66.73,25336.0,58.9086,58.9351,58.8909,58.9262,25336.0
2020-11-20 14:35:00,66.74,66.77,66.71,66.71,44663.0,58.9351,58.9616,58.9086,58.9086,44663.0
2020-11-20 14:40:00,66.7,66.71,66.66,66.69,29016.0,58.8998,58.9086,58.8644,58.8909,29016.0
2020-11-20 14:45:00,66.68,66.7,66.67,66.69,25609.0,58.8821,58.8998,58.8733,58.8909,25609.0
2020-11-20 14:50:00,66.69,66.71,66.69,66.7,14684.0,58.8909,58.9086,58.8909,58.8998,14684.0
2020-11-20 14:55:00,66.7,66.7,66.66,66.68,32353.0,58.8998,58.8998,58.8644,58.8821,32353.0
2020-11-20 15:00:00,66.68,66.7,66.63,66.64,145858.0,58.8821,58.8998,58.8379,58.8468,145858.0
2020-11-20 15:05:00,66.63,66.69,66.57,66.58,63008.0,58.8379,58.8909,58.785,58.7938,63008.0
2020-11-20 15:10:00,66.57,66.61,66.51,66.54,122463.0,58.785,58.8203,58.732,58.7585,122463.0
2020-11-20 15:15:00,66.54,66.54,66.44,66.51,76776.0,58.7585,58.7585,58.6702,58.732,76776.0
2020-11-20 15:20:00,66.5,66.55,66.49,66.53,48473.0,58.7231,58.7673,58.7143,58.7496,48473.0
2020-11-20 15:25:00,66.52,66.57,66.52,66.54,50127.0,58.7408,58.785,58.7408,58.7585,50127.0
2020-11-20 15:30:00,66.53,66.58,66.5,66.54,78003.0,58.7496,58.7938,58.7231,58.7585,78003.0
2020-11-20 15:35:00,66.53,66.63,66.52,66.62,88345.0,58.7496,58.8379,58.7408,58.8291,88345.0
2020-11-20 15:40:00,66.61,66.65,66.58,66.65,61515.0,58.8203,58.8556,58.7938,58.8556,61515.0
2020-11-20 15:45:00,66.65,66.78,66.65,66.67,97921.0,58.8556,58.9704,58.8556,58.8733,97921.0
2020-11-20 15:50:00,66.66,66.66,66.5,66.51,199107.0,58.8644,58.8644,58.7231,58.732,199107.0
2020-11-20 15:55:00,66.51,66.53,66.47,66.5,497176.0,58.732,58.7496,58.6967,58.7231,497176.0
2020-11-23 09:30:00,66.62,66.7,66.4,66.5,120228.0,58.8291,58.8998,58.6348,58.7231,120228.0
2020-11-23 09:35:00,66.51,66.6,66.45,66.6,114142.0,58.732,58.8114,58.679,58.8114,114142.0
2020-11-23 09:40:00,66.6,66.6,66.46,66.53,104232.0,58.8114,58.8114,58.6878,58.7496,104232.0
2020-11-23 09:45:00,66.53,66.72,66.52,66.65,136030.0,58.7496,58.9174,58.7408,58.8556,136030.0
2020-11-23 09:50:00,66.66,66.69,66.6,66.69,75554.0,58.8644,58.8909,58.8114,58.8909,75554.0
2020-11-23 09:55:00,66.68,66.68,66.56,66.6,64239.0,58.8821,58.8821,58.7761,58.8114,64239.0
2020-11-23 10:00:00,66.6,66.65,66.54,66.65,30206.0,58.8114,58.8556,58.7585,58.8556,30206.0
2020-11-23 10:05:00,66.65,66.68,66.6,66.63,33600.0,58.8556,58.8821,58.8114,58.8379,33600.0
2020-11-23 10:10:00,66.63,66.64,66.58,66.63,65686.0,58.8379,58.8468,58.7938,58.8379,65686.0
2020-11-23 10:15:00,66.63,66.63,66.55,66.57,64917.0,58.8379,58.8379,58.7673,58.785,64917.0
2020-11-23 10:20:00,66.57,66.61,66.51,66.51,27131.0,58.785,58.8203,58.732,58.732,27131.0
2020-11-23 10:25:00,66.51,66.51,66.33,66.33,128774.0,58.732,58.732,58.573,58.573,128774.0
2020-11-23 10:30:00,66.33,66.4,66.31,66.38,79501.0,58.573,58.6348,58.5554,58.6172,79501.0
2020-11-23 10:35:00,66.38,66.47,66.37,66.45,63634.0,58.6172,58.6967,58.6083,58.679,63634.0
2020-11-23 10:40:00,66.45,66.47,66.41,66.43,45335.0,58.679,58.6967,58.6437,58.6613,45335.0
2020-11-23 10:45:00,66.43,66.48,66.4,66.48,38041.0,58.6613,58.7055,58.6348,58.7055,38041.0
2020-11-23 10:50:00,66.47,66.55,66.45,66.54,64287.0,58.6967,58.7673,58.679,58.7585,64287.0
2020-11-23 10:55:00,66.54,66.57,66.53,66.54,20286.0,58.7585,58.785,58.7496,58.7585,20286.0
2020-11-23 11:00:00,66.53,66.53,66.41,66.42,29650.0,58.7496,58.7496,58.6437,58.6525,29650.0
2020-11-23 11:05:00,66.43,66.44,66.3,66.31,42324.0,58.6613,58.6702,58.5465,58.5554,42324.0
2020-11-23 11:10:00,66.31,66.31,66.21,66.23,64444.0,58.5554,58.5554,58.4671,58.4847,64444.0
2020-11-23 11:15:00,66.23,66.31,66.22,66.25,67036.0,58.4847,58.5554,58.4759,58.5024,67036.0
2020-11-23 11:20:00,66.25,66.32,66.24,66.28,46035.0,58.5024,58.5642,58.4935,58.5289,46035.0
2020-11-23 11:25:00,66.28,66.33,66.26,66.3,32117.0,58.5289,58.573,58.5112,58.5465,32117.0
2020-11-23 11:30:00,66.3,66.3,66.13,66.13,51297.0,58.5465,58.5465,58.3964,58.3964,51297.0
2020-11-23 11:35:00,66.11,66.24,66.11,66.17,66069.0,58.3788,58.4935,58.3788,58.4317,66069.0
2020-11-23 11:40:00,66.17,66.19,66.12,66.14,43650.0,58.4317,58.4494,58.3876,58.4052,43650.0
2020-11-23 11:45:00,66.14,66.18,66.13,66.18,74009.0,58.4052,58.4406,58.3964,58.4406,74009.0
2020-11-23 11:50:00,66.18,66.21,66.17,66.18,40973.0,58.4406,58.4671,58.4317,58.4406,40973.0
2020-11-23 11:55:00,66.19,66.25,66.18,66.22,34980.0,58.4494,58.5024,58.4406,58.4759,34980.0
2020-11-23 12:00:00,66.22,66.24,66.16,66.23,54332.0,58.4759,58.4935,58.4229,58.4847,54332.0
2020-11-23 12:05:00,66.23,66.24,66.18,66.2,40425.0,58.4847,58.4935,58.4406,58.4582,40425.0
2020-11-23 12:10:00,66.19,66.25,66.19,66.19,16922.0,58.4494,58.5024,58.4494,58.4494,16922.0
2020-11-23 12:15:00,66.19,66.29,66.18,66.29,48338.0,58.4494,58.5377,58.4406,58.5377,48338.0
2020-11-23 12:20:00,66.28,66.29,66.25,66.27,56195.0,58.5289,58.5377,58.5024,58.52,56195.0
2020-11-23 12:25:00,66.27,66.28,66.24,66.27,46854.0,58.52,58.5289,58.4935,58.52,46854.0
2020-11-23 12:30:00,66.27,66.32,66.26,66.31,53714.0,58.52,58.5642,58.5112,58.5554,53714.0
2020-11-23 12:35:00,66.3,66.33,66.29,66.32,40780.0,58.5465,58.573,58.5377,58.5642,40780.0
2020-11-23 12:40:00,66.33,66.39,66.33,66.38,123469.0,58.573,58.626,58.573,58.6172,123469.0
2020-11-23 12:45:00,66.38,66.43,66.38,66.41,21675.0,58.6172,58.6613,58.6172,58.6437,21675.0
2020-11-23 12:50:00,66.41,66.42,66.39,66.4,28146.0,58.6437,58.6525,58.626,58.6348,28146.0
2020-11-23 12:55:00,66.4,66.4,66.35,66.36,47029.0,58.6348,58.6348,58.5907,58.5995,47029.0
2020-11-23 13:00:00,66.36,66.38,66.33,66.36,26993.0,58.5995,58.6172,58.573,58.5995,26993.0
2020-11-23 13:05:00,66.36,66.39,66.35,66.36,23232.0,58.5995,58.626,58.5907,58.5995,23232.0
2020-11-23 13:10:00,66.37,66.38,66.34,66.37,14706.0,58.6083,58.6172,58.5819,58.6083,14706.0
2020-11-23 13:15:00,66.36,66.37,66.32,66.33,14169.0,58.5995,58.6083,58.5642,58.573,14169.0
2020-11-23 13:20:00,66.32,66.35,66.29,66.31,78424.0,58.5642,58.5907,58.5377,58.5554,78424.0
2020-11-23 13:25:00,66.31,66.34,66.27,66.28,16745.0,58.5554,58.5819,58.52,58.5289,16745.0
2020-11-23 13:30:00,66.29,66.3,66.24,66.26,34870.0,58.5377,58.5465,58.4935,58.5112,34870.0
2020-11-23 13:35:00,66.26,66.26,66.22,66.25,34202.0,58.5112,58.5112,58.4759,58.5024,34202.0
2020-11-23 13:40:00,66.25,66.25,66.18,66.19,34322.0,58.5024,58.5024,58.4406,58.4494,34322.0
2020-11-23 13:45:00,66.19,66.28,66.19,66.23,37990.0,58.4494,58.5289,58.4494,58.4847,37990.0
2020-11-23 13:50:00,66.23,66.27,66.22,66.27,15117.0,58.4847,58.52,58.4759,58.52,15117.0
2020-11-23 13:55:00,66.27,66.31,66.26,66.28,25829.0,58.52,58.5554,58.5112,58.5289,25829.0
2020-11-23 14:00:00,66.29,66.33,66.28,66.3,27408.0,58.5377,58.573,58.5289,58.5465,27408.0
2020-11-23 14:05:00,66.3,66.31,66.28,66.29,21978.0,58.5465,58.5554,58.5289,58.5377,21978.0
2020-11-23 14:10:00,66.29,66.33,66.26,66.33,19619.0,58.5377,58.573,58.5112,58.573,19619.0
2020-11-23 14:15:00,66.33,66.35,66.29,66.31,24633.0,58.573,58.5907,58.5377,58.5554,24633.0
2020-11-23 14:20:00,66.31,66.35,66.31,66.34,47840.0,58.5554,58.5907,58.5554,58.5819,47840.0
2020-11-23 14:25:00,66.35,66.37,66.34,66.36,31688.0,58.5907,58.6083,58.5819,58.5995,31688.0
2020-11-23 14:30:00,66.36,66.4,66.35,66.39,33654.0,58.5995,58.6348,58.5907,58.626,33654.0
2020-11-23 14:35:00,66.39,66.39,66.34,66.35,26640.0,58.626,58.626,58.5819,58.5907,26640.0
2020-11-23 14:40:00,66.36,66.39,66.34,66.38,24764.0,58.5995,58.626,58.5819,58.6172,24764.0
2020-11-23 14:45:00,66.37,66.4,66.34,66.36,38951.0,58.6083,58.6348,58.5819,58.5995,38951.0
2020-11-23 14:50:00,66.36,66.5,66.34,66.48,116873.0,58.5995,58.7231,58.5819,58.7055,116873.0
2020-11-23 14:55:00,66.48,66.56,66.47,66.55,17303.0,58.7055,58.7761,58.6967,58.7673,17303.0
2020-11-23 15:00:00,66.56,66.64,66.54,66.59,137273.0,58.7761,58.8468,58.7585,58.8026,137273.0
2020-11-23 15:05:00,66.61,66.66,66.58,66.63,117382.0,58.8203,58.8644,58.7938,58.8379,117382.0
2020-11-23 15:10:00,66.63,66.68,66.61,66.67,103411.0,58.8379,58.8821,58.8203,58.8733,103411.0
2020-11-23 15:15:00,66.67,66.68,66.63,66.63,73998.0,58.8733,58.8821,58.8379,58.8379,73998.0
2020-11-23 15:20:00,66.63,66.64,66.6,66.64,61146.0,58.8379,58.8468,58.8114,58.8468,61146.0
2020-11-23 15:25:00,66.63,66.64,66.58,66.62,27797.0,58.8379,58.8468,58.7938,58.8291,27797.0
2020-11-23 15:30:00,66.62,66.62,66.56,66.58,78668.0,58.8291,58.8291,58.7761,58.7938,78668.0
2020-11-23 15:35:00,66.58,66.59,66.52,66.53,336348.0,58.7938,58.8026,58.7408,58.7496,336348.0
2020-11-23 15:40:00,66.53,66.58,66.48,66.53,278119.0,58.7496,58.7938,58.7055,58.7496,278119.0
2020-11-23 15:45:00,66.53,66.6,66.51,66.57,117557.0,58.7496,58.8114,58.732,58.785,117557.0
2020-11-23 15:50:00,66.58,66.64,66.5,66.51,164430.0,58.7938,58.8468,58.7231,58.732,164430.0
2020-11-23 15:55:00,66.5,66.58,66.44,66.54,635433.0,58.7231,58.7938,58.6702,58.7585,635433.0
2020-11-24 09:30:00,66.92,66.95,66.84,66.95,138390.0,59.094,59.1205,59.0234,59.1205,138390.0
2020-11-24 09:35:00,66.95,67.05,66.94,66.99,123689.0,59.1205,59.2088,59.1117,59.1558,123689.0
2020-11-24 09:40:00,66.99,67.15,66.99,67.06,107813.0,59.1558,59.2971,59.1558,59.2177,107813.0
2020-11-24 09:45:00,67.07,67.1,66.94,66.95,72876.0,59.2265,59.253,59.1117,59.1205,72876.0
2020-11-24 09:50:00,66.96,66.96,66.85,66.9,84062.0,59.1293,59.1293,59.0322,59.0764,84062.0
2020-11-24 09:55:00,66.9,66.9,66.83,66.9,50868.0,59.0764,59.0764,59.0146,59.0764,50868.0
2020-11-24 10:00:00,66.9,66.9,66.79,66.81,130211.0,59.0764,59.0764,58.9792,58.9969,130211.0
2020-11-24 10:05:00,66.81,66.9,66.77,66.86,91603.0,58.9969,59.0764,58.9616,59.041,91603.0
2020-11-24 10:10:00,66.86,66.95,66.8,66.95,188875.0,59.041,59.1205,58.9881,59.1205,188875.0
2020-11-24 10:15:00,66.94,66.94,66.85,66.86,62540.0,59.1117,59.1117,59.0322,59.041,62540.0
2020-11-24 10:20:00,66.86,66.93,66.85,66.9,55666.0,59.041,59.1029,59.0322,59.0764,55666.0
2020-11-24 10:25:00,66.89,66.91,66.83,66.88,82516.0,59.0675,59.0852,59.0146,59.0587,82516.0
2020-11-24 10:30:00,66.88,66.88,66.81,66.82,39968.0,59.0587,59.0587,58.9969,59.0057,39968.0
2020-11-24 10:35:00,66.83,66.87,66.82,66.84,48586.0,59.0146,59.0499,59.0057,59.0234,48586.0
2020-11-24 10:40:00,66.83,66.92,66.82,66.88,70817.0,59.0146,59.094,59.0057,59.0587,70817.0
2020-11-24 10:45:00,66.88,66.88,66.81,66.84,78078.0,59.0587,59.0587,58.9969,59.0234,78078.0
2020-11-24 10:50:00,66.84,66.85,66.8,66.82,76597.0,59.0234,59.0322,58.9881,59.0057,76597.0
2020-11-24 10:55:00,66.81,66.86,66.79,66.8,74327.0,58.9969,59.041,58.9792,58.9881,74327.0
2020-11-24 11:00:00,66.79,66.84,66.77,66.81,54387.0,58.9792,59.0234,58.9616,58.9969,54387.0
2020-11-24 11:05:00,66.81,66.85,66.78,66.8,56847.0,58.9969,59.0322,58.9704,58.9881,56847.0
2020-11-24 11:10:00,66.8,66.86,66.77,66.84,79349.0,58.9881,59.041,58.9616,59.0234,79349.0
2020-11-24 11:15:00,66.84,66.86,66.78,66.82,60730.0,59.0234,59.041,58.9704,59.0057,60730.0
2020-11-24 11:20:00,66.82,66.96,66.82,66.95,46779.0,59.0057,59.1293,59.0057,59.1205,46779.0
2020-11-24 11:25:00,66.95,66.98,66.92,66.95,52984.0,59.1205,59.147,59.094,59.1205,52984.0
2020-11-24 11:30:00,66.95,67.01,66.91,67.01,69161.0,59.1205,59.1735,59.0852,59.1735,69161.0
2020-11-24 11:35:00,67.01,67.06,66.99,66.99,81206.0,59.1735,59.2177,59.1558,59.1558,81206.0
2020-11-24 11:40:00,66.98,67.03,66.96,67.0,118855.0,59.147,59.1912,59.1293,59.1647,118855.0
2020-11-24 11:45:00,67.0,67.13,66.98,67.11,68087.0,59.1647,59.2795,59.147,59.2618,68087.0
2020-11-24 11:50:00,67.11,67.16,67.06,67.15,69677.0,59.2618,59.306,59.2177,59.2971,69677.0
2020-11-24 11:55:00,67.15,67.19,67.06,67.06,57119.0,59.2971,59.3325,59.2177,59.2177,57119.0
2020-11-24 12:00:00,67.06,67.09,67.02,67.05,40597.0,59.2177,59.2441,59.1823,59.2088,40597.0
2020-11-24 12:05:00,67.05,67.1,67.04,67.08,26996.0,59.2088,59.253,59.2,59.2353,26996.0
2020-11-24 12:10:00,67.08,67.09,67.03,67.06,106582.0,59.2353,59.2441,59.1912,59.2177,106582.0
2020-11-24 12:15:00,67.05,67.07,67.01,67.03,36799.0,59.2088,59.2265,59.1735,59.1912,36799.0
2020-11-24 12:20:00,67.03,67.03,66.97,67.01,27684.0,59.1912,59.1912,59.1382,59.1735,27684.0
2020-11-24 12:25:00,67.0,67.0,66.93,66.95,30918.0,59.1647,59.1647,59.1029,59.1205,30918.0
2020-11-24 12:30:00,66.95,66.99,66.91,66.99,62521.0,59.1205,59.1558,59.0852,59.1558,62521.0
2020-11-24 12:35:00,66.98,67.02,66.96,67.02,24980.0,59.147,59.1823,59.1293,59.1823,24980.0
2020-11-24 12:40:00,67.01,67.02,66.98,66.98,30764.0,59.1735,59.1823,59.147,59.147,30764.0
2020-11-24 12:45:00,66.98,67.01,66.97,67.01,44751.0,59.147,59.1735,59.1382,59.1735,44751.0
2020-11-24 12:50:00,67.0,67.07,67.0,67.05,46095.0,59.1647,59.2265,59.1647,59.2088,46095.0
2020-11-24 12:55:00,67.04,67.05,67.01,67.03,33670.0,59.2,59.2088,59.1735,59.1912,33670.0
2020-11-24 13:00:00,67.03,67.08,67.02,67.07,56504.0,59.1912,59.2353,59.1823,59.2265,56504.0
2020-11-24 13:05:00,67.06,67.12,67.05,67.11,50586.0,59.2177,59.2706,59.2088,59.2618,50586.0
2020-11-24 13:10:00,67.1,67.11,67.08,67.11,20759.0,59.253,59.2618,59.2353,59.2618,20759.0
2020-11-24 13:15:00,67.11,67.15,67.1,67.13,55871.0,59.2618,59.2971,59.253,59.2795,55871.0
2020-11-24 13:20:00,67.12,67.12,67.05,67.05,47480.0,59.2706,59.2706,59.2088,59.2088,47480.0
2020-11-24 13:25:00,67.04,67.04,66.99,67.02,64363.0,59.2,59.2,59.1558,59.1823,64363.0
2020-11-24 13:30:00,67.02,67.05,67.02,67.03,23288.0,59.1823,59.2088,59.1823,59.1912,23288.0
2020-11-24 13:35:00,67.03,67.03,66.99,67.0,31215.0,59.1912,59.1912,59.1558,59.1647,31215.0
2020-11-24 13:40:00,67.0,67.2,66.99,67.04,79540.0,59.1647,59.3413,59.1558,59.2,79540.0
2020-11-24 13:45:00,67.04,67.07,66.98,67.01,51023.0,59.2,59.2265,59.147,59.1735,51023.0
2020-11-24 13:50:00,67.01,67.05,67.01,67.03,37012.0,59.1735,59.2088,59.1735,59.1912,37012.0
2020-11-24 13:55:00,67.03,67.04,66.98,66.98,45670.0,59.1912,59.2,59.147,59.147,45670.0
2020-11-24 14:00:00,66.98,67.05,66.98,67.03,48294.0,59.147,59.2088,59.147,59.1912,48294.0
2020-11-24 14:05:00,67.04,67.06,67.02,67.06,39505.0,59.2,59.2177,59.1823,59.2177,39505.0
2020-11-24 14:10:00,67.06,67.07,67.04,67.06,27462.0,59.2177,59.2265,59.2,59.2177,27462.0
2020-11-24 14:15:00,67.06,67.06,66.98,67.02,47867.0,59.2177,59.2177,59.147,59.1823,47867.0
2020-11-24 14:20:00,67.01,67.03,66.98,67.01,35234.0,59.1735,59.1912,59.147,59.1735,35234.0
2020-11-24 14:25:00,67.0,67.06,66.99,67.02,50720.0,59.1647,59.2177,59.1558,59.1823,50720.0
2020-11-24 14:30:00,67.01,67.01,66.96,66.97,35044.0,59.1735,59.1735,59.1293,59.1382,35044.0
2020-11-24 14:35:00,66.98,67.06,66.98,67.05,69006.0,59.147,59.2177,59.147,59.2088,69006.0
2020-11-24 14:40:00,67.05,67.09,67.03,67.08,22886.0,59.2088,59.2441,59.1912,59.2353,22886.0
2020-11-24 14:45:00,67.08,67.09,66.96,66.96,34226.0,59.2353,59.2441,59.1293,59.1293,34226.0
2020-11-24 14:50:00,66.96,67.0,66.95,66.97,45931.0,59.1293,59.1647,59.1205,59.1382,45931.0
2020-11-24 14:55:00,66.97,66.99,66.95,66.98,88517.0,59.1382,59.1558,59.1205,59.147,88517.0
2020-11-24 15:00:00,66.97,67.0,66.94,66.99,51007.0,59.1382,59.1647,59.1117,59.1558,51007.0
2020-11-24 15:05:00,67.0,67.02,66.96,66.98,30204.0,59.1647,59.1823,59.1293,59.147,30204.0
2020-11-24 15:10:00,66.99,67.03,66.97,66.99,72332.0,59.1558,59.1912,59.1382,59.1558,72332.0
2020-11-24 15:15:00,66.99,67.01,66.96,66.97,53417.0,59.1558,59.1735,59.1293,59.1382,53417.0
2020-11-24 15:20:00,66.97,67.07,66.97,67.04,78778.0,59.1382,59.2265,59.1382,59.2,78778.0
2020-11-24 15:25:00,67.04,67.04,66.99,67.0,62062.0,59.2,59.2,59.1558,59.1647,62062.0
2020-11-24 15:30:00,67.0,67.01,66.95,67.01,93526.0,59.1647,59.1735,59.1205,59.1735,93526.0
2020-11-24 15:35:00,67.0,67.04,66.96,66.98,314432.0,59.1647,59.2,59.1293,59.147,314432.0
2020-11-24 15:40:00,66.98,66.98,66.9,66.93,74738.0,59.147,59.147,59.0764,59.1029,74738.0
2020-11-24 15:45:00,66.94,67.02,66.92,66.99,93531.0,59.1117,59.1823,59.094,59.1558,93531.0
2020-11-24 15:50:00,66.99,67.01,66.93,67.0,191775.0,59.1558,59.1735,59.1029,59.1647,191775.0
2020-11-24 15:55:00,67.0,67.04,66.96,66.98,384154.0,59.1647,59.2,59.1293,59.147,384154.0
2020-11-25 09:30:00,66.91,67.09,66.91,66.98,176243.0,59.0852,59.2441,59.0852,59.147,176243.0
2020-11-25 09:35:00,66.98,67.11,66.98,67.08,107258.0,59.147,59.2618,59.147,59.2353,107258.0
2020-11-25 09:40:00,67.08,67.11,67.03,67.05,157084.0,59.2353,59.2618,59.1912,59.2088,157084.0
2020-11-25 09:45:00,67.06,67.15,67.04,67.06,94001.0,59.2177,59.2971,59.2,59.2177,94001.0
2020-11-25 09:50:00,67.07,67.14,67.05,67.06,106332.0,59.2265,59.2883,59.2088,59.2177,106332.0
2020-11-25 09:55:00,67.06,67.06,66.98,67.02,96128.0,59.2177,59.2177,59.147,59.1823,96128.0
2020-11-25 10:00:00,67.02,67.07,66.98,67.01,158427.0,59.1823,59.2265,59.147,59.1735,158427.0
2020-11-25 10:05:00,67.01,67.08,66.99,67.03,106151.0,59.1735,59.2353,59.1558,59.1912,106151.0
2020-11-25 10:10:00,67.04,67.15,67.03,67.14,94723.0,59.2,59.2971,59.1912,59.2883,94723.0
2020-11-25 10:15:00,67.13,67.17,67.11,67.12,41143.0,59.2795,59.3148,59.2618,59.2706,41143.0
2020-11-25 10:20:00,67.13,67.2,67.13,67.19,88553.0,59.2795,59.3413,59.2795,59.3325,88553.0
2020-11-25 10:25:00,67.18,67.18,67.09,67.12,69707.0,59.3236,59.3236,59.2441,59.2706,69707.0
2020-11-25 10:30:00,67.12,67.17,67.1,67.14,55177.0,59.2706,59.3148,59.253,59.2883,55177.0
2020-11-25 10:35:00,67.15,67.16,67.06,67.09,30570.0,59.2971,59.306,59.2177,59.2441,30570.0
2020-11-25 10:40:00,67.09,67.13,67.07,67.09,23749.0,59.2441,59.2795,59.2265,59.2441,23749.0
2020-11-25 10:45:00,67.08,67.14,67.07,67.11,66841.0,59.2353,59.2883,59.2265,59.2618,66841.0
2020-11-25 10:50:00,67.11,67.18,67.1,67.15,91346.0,59.2618,59.3236,59.253,59.2971,91346.0
2020-11-25 10:55:00,67.15,67.15,67.08,67.09,20549.0,59.2971,59.2971,59.2353,59.2441,20549.0
2020-11-25 11:00:00,67.09,67.11,67.04,67.1,36789.0,59.2441,59.2618,59.2,59.253,36789.0
2020-11-25 11:05:00,67.09,67.13,67.08,67.13,46018.0,59.2441,59.2795,59.2353,59.2795,46018.0
2020-11-25 11:10:00,67.13,67.15,67.08,67.09,42702.0,59.2795,59.2971,59.2353,59.2441,42702.0
2020-11-25 11:15:00,67.1,67.12,67.06,67.11,67408.0,59.253,59.2706,59.2177,59.2618,67408.0
2020-11-25 11:20:00,67.12,67.14,67.09,67.11,193661.0,59.2706,59.2883,59.2441,59.2618,193661.0
2020-11-25 11:25:00,67.11,67.14,67.08,67.11,46186.0,59.2618,59.2883,59.2353,59.2618,46186.0
2020-11-25 11:30:00,67.1,67.11,67.08,67.1,84891.0,59.253,59.2618,59.2353,59.253,84891.0
2020-11-25 11:35:00,67.1,67.11,67.05,67.07,55957.0,59.253,59.2618,59.2088,59.2265,55957.0
2020-11-25 11:40:00,67.07,67.1,67.01,67.01,39486.0,59.2265,59.253,59.1735,59.1735,39486.0
2020-11-25 11:45:00,67.0,67.08,67.0,67.06,120878.0,59.1647,59.2353,59.1647,59.2177,120878.0
2020-11-25 11:50:00,67.07,67.13,67.07,67.09,48307.0,59.2265,59.2795,59.2265,59.2441,48307.0
2020-11-25 11:55:00,67.09,67.09,67.03,67.05,24848.0,59.2441,59.2441,59.1912,59.2088,24848.0
2020-11-25 12:00:00,67.05,67.06,67.0,67.01,24612.0,59.2088,59.2177,59.1647,59.1735,24612.0
2020-11-25 12:05:00,67.01,67.1,67.0,67.09,62881.0,59.1735,59.253,59.1647,59.2441,62881.0
2020-11-25 12:10:00,67.09,67.1,67.05,67.06,15648.0,59.2441,59.253,59.2088,59.2177,15648.0
2020-11-25 12:15:00,67.07,67.08,67.04,67.05,9292.0,59.2265,59.2353,59.2,59.2088,9292.0
2020-11-25 12:20:00,67.05,67.06,67.03,67.05,11891.0,59.2088,59.2177,59.1912,59.2088,11891.0
2020-11-25 12:25:00,67.04,67.05,67.02,67.02,22384.0,59.2,59.2088,59.1823,59.1823,22384.0
2020-11-25 12:30:00,67.02,67.07,67.01,67.04,35537.0,59.1823,59.2265,59.1735,59.2,35537.0
2020-11-25 12:35:00,67.03,67.05,67.01,67.03,23802.0,59.1912,59.2088,59.1735,59.1912,23802.0
2020-11-25 12:40:00,67.04,67.13,67.03,67.11,44262.0,59.2,59.2795,59.1912,59.2618,44262.0
2020-11-25 12:45:00,67.1,67.13,67.09,67.11,17144.0,59.253,59.2795,59.2441,59.2618,17144.0
2020-11-25 12:50:00,67.11,67.14,67.1,67.14,21946.0,59.2618,59.2883,59.253,59.2883,21946.0
2020-11-25 12:55:00,67.13,67.16,67.11,67.16,12030.0,59.2795,59.306,59.2618,59.306,12030.0
2020-11-25 13:00:00,67.17,67.17,67.12,67.13,24672.0,59.3148,59.3148,59.2706,59.2795,24672.0
2020-11-25 13:05:00,67.13,67.15,67.11,67.13,13926.0,59.2795,59.2971,59.2618,59.2795,13926.0
2020-11-25 13:10:00,67.13,67.13,67.08,67.08,23559.0,59.2795,59.2795,59.2353,59.2353,23559.0
2020-11-25 13:15:00,67.07,67.09,67.06,67.07,17995.0,59.2265,59.2441,59.2177,59.2265,17995.0
2020-11-25 13:20:00,67.08,67.08,67.05,67.06,12198.0,59.2353,59.2353,59.2088,59.2177,12198.0
2020-11-25 13:25:00,67.06,67.1,67.05,67.08,21418.0,59.2177,59.253,59.2088,59.2353,21418.0
2020-11-25 13:30:00,67.08,67.1,67.05,67.05,22614.0,59.2353,59.253,59.2088,59.2088,22614.0
2020-11-25 13:35:00,67.05,67.07,67.02,67.04,18237.0,59.2088,59.2265,59.1823,59.2,18237.0
2020-11-25 13:40:00,67.04,67.06,67.02,67.04,17311.0,59.2,59.2177,59.1823,59.2,17311.0
2020-11-25 13:45:00,67.05,67.08,67.03,67.07,22059.0,59.2088,59.2353,59.1912,59.2265,22059.0
2020-11-25 13:50:00,67.06,67.12,67.06,67.12,37823.0,59.2177,59.2706,59.2177,59.2706,37823.0
2020-11-25 13:55:00,67.11,67.16,67.11,67.13,27807.0,59.2618,59.306,59.2618,59.2795,27807.0
2020-11-25 14:00:00,67.12,67.13,67.04,67.05,36974.0,59.2706,59.2795,59.2,59.2088,36974.0
2020-11-25 14:05:00,67.05,67.08,67.02,67.05,19145.0,59.2088,59.2353,59.1823,59.2088,19145.0
2020-11-25 14:10:00,67.05,67.05,66.99,67.0,50195.0,59.2088,59.2088,59.1558,59.1647,50195.0
2020-11-25 14:15:00,67.0,67.05,66.98,67.0,27370.0,59.1647,59.2088,59.147,59.1647,27370.0
2020-11-25 14:20:00,67.01,67.02,66.97,67.01,27841.0,59.1735,59.1823,59.1382,59.1735,27841.0
2020-11-25 14:25:00,67.01,67.05,67.0,67.0,25732.0,59.1735,59.2088,59.1647,59.1647,25732.0
2020-11-25 14:30:00,67.0,67.04,66.98,66.98,12012.0,59.1647,59.2,59.147,59.147,12012.0
2020-11-25 14:35:00,66.98,66.99,66.93,66.94,13230.0,59.147,59.1558,59.1029,59.1117,13230.0
2020-11-25 14:40:00,66.94,66.96,66.9,66.91,346001.0,59.1117,59.1293,59.0764,59.0852,346001.0
2020-11-25 14:45:00,66.92,66.92,66.89,66.89,50347.0,59.094,59.094,59.0675,59.0675,50347.0
2020-11-25 14:50:00,66.89,66.89,66.84,66.84,23724.0,59.0675,59.0675,59.0234,59.0234,23724.0
2020-11-25 14:55:00,66.85,66.89,66.85,66.87,15516.0,59.0322,59.0675,59.0322,59.0499,15516.0
2020-11-25 15:00:00,66.86,66.89,66.84,66.87,40115.0,59.041,59.0675,59.0234,59.0499,40115.0
2020-11-25 15:05:00,66.87,66.93,66.85,66.93,108878.0,59.0499,59.1029,59.0322,59.1029,108878.0
2020-11-25 15:10:00,66.93,67.0,66.93,66.98,57116.0,59.1029,59.1647,59.1029,59.147,57116.0
2020-11-25 15:15:00,66.98,66.99,66.93,66.96,81528.0,59.147,59.1558,59.1029,59.1293,81528.0
2020-11-25 15:20:00,66.96,66.98,66.94,66.97,43352.0,59.1293,59.147,59.1117,59.1382,43352.0
2020-11-25 15:25:00,66.97,67.03,66.97,66.98,45132.0,59.1382,59.1912,59.1382,59.147,45132.0
2020-11-25 15:30:00,66.98,67.03,66.98,67.01,50075.0,59.147,59.1912,59.147,59.1735,50075.0
2020-11-25 15:35:00,67.01,67.01,66.9,66.9,102300.0,59.1735,59.1735,59.0764,59.0764,102300.0
2020-11-25 15:40:00,66.91,66.98,66.9,66.97,67373.0,59.0852,59.147,59.0764,59.1382,67373.0
2020-11-25 15:45:00,66.97,66.99,66.94,66.98,65956.0,59.1382,59.1558,59.1117,59.147,65956.0
2020-11-25 15:50:00,66.98,66.98,66.94,66.97,104441.0,59.147,59.147,59.1117,59.1382,104441.0
2020-11-25 15:55:00,66.97,66.98,66.92,66.93,329508.0,59.1382,59.147,59.094,59.1029,329508.0
2020-11-27 09:30:00,67.07,67.11,66.91,66.93,212893.0,59.2265,59.2618,59.0852,59.1029,212893.0
2020-11-27 09:35:00,66.92,67.01,66.87,66.97,66980.0,59.094,59.1735,59.0499,59.1382,66980.0
2020-11-27 09:40:00,66.98,67.0,66.89,66.92,131498.0,59.147,59.1647,59.0675,59.094,131498.0
2020-11-27 09:45:00,66.92,66.94,66.85,66.85,205321.0,59.094,59.1117,59.0322,59.0322,205321.0
2020-11-27 09:50:00,66.86,66.87,66.8,66.83,155040.0,59.041,59.0499,58.9881,59.0146,155040.0
2020-11-27 09:55:00,66.83,66.84,66.77,66.82,74819.0,59.0146,59.0234,58.9616,59.0057,74819.0
2020-11-27 10:00:00,66.83,66.96,66.83,66.89,50809.0,59.0146,59.1293,59.0146,59.0675,50809.0
2020-11-27 10:05:00,66.89,66.92,66.83,66.88,62126.0,59.0675,59.094,59.0146,59.0587,62126.0
2020-11-27 10:10:00,66.87,66.9,66.85,66.85,57417.0,59.0499,59.0764,59.0322,59.0322,57417.0
2020-11-27 10:15:00,66.85,66.88,66.83,66.85,32419.0,59.0322,59.0587,59.0146,59.0322,32419.0
2020-11-27 10:20:00,66.85,66.88,66.84,66.88,46686.0,59.0322,59.0587,59.0234,59.0587,46686.0
2020-11-27 10:25:00,66.88,66.91,66.83,66.9,45981.0,59.0587,59.0852,59.0146,59.0764,45981.0
2020-11-27 10:30:00,66.9,66.91,66.82,66.83,34268.0,59.0764,59.0852,59.0057,59.0146,34268.0
2020-11-27 10:35:00,66.84,66.86,66.79,66.81,24176.0,59.0234,59.041,58.9792,58.9969,24176.0
2020-11-27 10:40:00,66.8,66.82,66.77,66.8,38822.0,58.9881,59.0057,58.9616,58.9881,38822.0
2020-11-27 10:45:00,66.81,66.84,66.77,66.83,61870.0,58.9969,59.0234,58.9616,59.0146,61870.0
2020-11-27 10:50:00,66.84,66.88,66.8,66.85,93938.0,59.0234,59.0587,58.9881,59.0322,93938.0
2020-11-27 10:55:00,66.85,66.86,66.81,66.83,84384.0,59.0322,59.041,58.9969,59.0146,84384.0
2020-11-27 11:00:00,66.83,66.85,66.79,66.81,25266.0,59.0146,59.0322,58.9792,58.9969,25266.0
2020-11-27 11:05:00,66.81,66.88,66.8,66.86,23173.0,58.9969,59.0587,58.9881,59.041,23173.0
2020-11-27 11:10:00,66.87,66.89,66.83,66.84,23386.0,59.0499,59.0675,59.0146,59.0234,23386.0
2020-11-27 11:15:00,66.84,66.84,66.79,66.83,22271.0,59.0234,59.0234,58.9792,59.0146,22271.0
2020-11-27 11:20:00,66.84,66.87,66.83,66.86,41531.0,59.0234,59.0499,59.0146,59.041,41531.0
2020-11-27 11:25:00,66.86,66.91,66.86,66.91,43385.0,59.041,59.0852,59.041,59.0852,43385.0
2020-11-27 11:30:00,66.92,66.93,66.83,66.85,34769.0,59.094,59.1029,59.0146,59.0322,34769.0
2020-11-27 11:35:00,66.85,66.87,66.81,66.85,70041.0,59.0322,59.0499,58.9969,59.0322,70041.0
2020-11-27 11:40:00,66.86,66.89,66.85,66.89,24692.0,59.041,59.0675,59.0322,59.0675,24692.0
2020-11-27 11:45:00,66.89,66.9,66.86,66.88,31414.0,59.0675,59.0764,59.041,59.0587,31414.0
2020-11-27 11:50:00,66.89,66.89,66.83,66.83,44077.0,59.0675,59.0675,59.0146,59.0146,44077.0
2020-11-27 11:55:00,66.82,66.84,66.79,66.83,23333.0,59.0057,59.0234,58.9792,59.0146,23333.0
2020-11-27 12:00:00,66.84,66.86,66.82,66.83,78466.0,59.0234,59.041,59.0057,59.0146,78466.0
2020-11-27 12:05:00,66.83,66.85,66.81,66.83,49905.0,59.0146,59.0322,58.9969,59.0146,49905.0
2020-11-27 12:10:00,66.83,66.85,66.77,66.81,55656.0,59.0146,59.0322,58.9616,58.9969,55656.0
2020-11-27 12:15:00,66.81,66.84,66.8,66.81,18108.0,58.9969,59.0234,58.9881,58.9969,18108.0
2020-11-27 12:20:00,66.81,66.82,66.73,66.73,68455.0,58.9969,59.0057,58.9262,58.9262,68455.0
2020-11-27 12:25:00,66.73,66.79,66.73,66.74,31025.0,58.9262,58.9792,58.9262,58.9351,31025.0
2020-11-27 12:30:00,66.74,66.78,66.72,66.76,63310.0,58.9351,58.9704,58.9174,58.9527,63310.0
2020-11-27 12:35:00,66.76,66.81,66.76,66.81,52638.0,58.9527,58.9969,58.9527,58.9969,52638.0
2020-11-27 12:40:00,66.8,66.85,66.8,66.85,42278.0,58.9881,59.0322,58.9881,59.0322,42278.0
2020-11-27 12:45:00,66.85,66.91,66.85,66.91,68623.0,59.0322,59.0852,59.0322,59.0852,68623.0
2020-11-27 12:50:00,66.91,66.97,66.9,66.95,53272.0,59.0852,59.1382,59.0764,59.1205,53272.0
2020-11-27 12:55:00,66.95,66.95,66.85,66.92,217848.0,59.1205,59.1205,59.0322,59.094,217848.0
2020-11-30 09:30:00,66.75,66.83,66.59,66.63,358247.0,58.9439,59.0146,58.8026,58.8379,358247.0
2020-11-30 09:35:00,66.63,66.68,66.42,66.45,186684.0,58.8379,58.8821,58.6525,58.679,186684.0
2020-11-30 09:40:00,66.44,66.5,66.39,66.46,144518.0,58.6702,58.7231,58.626,58.6878,144518.0
2020-11-30 09:45:00,66.46,66.52,66.31,66.39,150622.0,58.6878,58.7408,58.5554,58.626,150622.0
2020-11-30 09:50:00,66.39,66.52,66.39,66.5,191632.0,58.626,58.7408,58.626,58.7231,191632.0
2020-11-30 09:55:00,66.5,66.58,66.45,66.47,129565.0,58.7231,58.7938,58.679,58.6967,129565.0
2020-11-30 10:00:00,66.48,66.5,66.4,66.41,125106.0,58.7055,58.7231,58.6348,58.6437,125106.0
2020-11-30 10:05:00,66.4,66.49,66.4,66.47,145204.0,58.6348,58.7143,58.6348,58.6967,145204.0
2020-11-30 10:10:00,66.47,66.49,66.36,66.38,131978.0,58.6967,58.7143,58.5995,58.6172,131978.0
2020-11-30 10:15:00,66.39,66.43,66.36,66.38,211708.0,58.626,58.6613,58.5995,58.6172,211708.0
2020-11-30 10:20:00,66.38,66.43,66.36,66.42,292519.0,58.6172,58.6613,58.5995,58.6525,292519.0
2020-11-30 10:25:00,66.41,66.41,66.34,66.36,246235.0,58.6437,58.6437,58.5819,58.5995,246235.0
2020-11-30 10:30:00,66.36,66.4,66.33,66.34,210880.0,58.5995,58.6348,58.573,58.5819,210880.0
2020-11-30 10:35:00,66.34,66.43,66.27,66.42,217639.0,58.5819,58.6613,58.52,58.6525,217639.0
2020-11-30 10:40:00,66.41,66.51,66.38,66.5,222112.0,58.6437,58.732,58.6172,58.7231,222112.0
2020-11-30 10:45:00,66.5,66.51,66.41,66.44,251399.0,58.7231,58.732,58.6437,58.6702,251399.0
2020-11-30 10:50:00,66.43,66.48,66.41,66.42,206911.0,58.6613,58.7055,58.6437,58.6525,206911.0
2020-11-30 10:55:00,66.44,66.5,66.41,66.43,196229.0,58.6702,58.7231,58.6437,58.6613,196229.0
2020-11-30 11:00:00,66.43,66.43,66.38,66.42,191478.0,58.6613,58.6613,58.6172,58.6525,191478.0
2020-11-30 11:05:00,66.41,66.47,66.4,66.4,183282.0,58.6437,58.6967,58.6348,58.6348,183282.0
2020-11-30 11:10:00,66.41,66.43,66.31,66.31,164386.0,58.6437,58.6613,58.5554,58.5554,164386.0
2020-11-30 11:15:00,66.32,66.33,66.26,66.26,199607.0,58.5642,58.573,58.5112,58.5112,199607.0
2020-11-30 11:20:00,66.26,66.29,66.23,66.27,202261.0,58.5112,58.5377,58.4847,58.52,202261.0
2020-11-30 11:25:00,66.27,66.29,66.24,66.28,159772.0,58.52,58.5377,58.4935,58.5289,159772.0
2020-11-30 11:30:00,66.28,66.32,66.23,66.26,86181.0,58.5289,58.5642,58.4847,58.5112,86181.0
2020-11-30 11:35:00,66.27,66.31,66.23,66.29,52330.0,58.52,58.5554,58.4847,58.5377,52330.0
2020-11-30 11:40:00,66.29,66.32,66.26,66.28,38327.0,58.5377,58.5642,58.5112,58.5289,38327.0
2020-11-30 11:45:00,66.28,66.31,66.23,66.27,42866.0,58.5289,58.5554,58.4847,58.52,42866.0
2020-11-30 11:50:00,66.27,66.31,66.27,66.27,30594.0,58.52,58.5554,58.52,58.52,30594.0
2020-11-30 11:55:00,66.27,66.29,66.24,66.26,35238.0,58.52,58.5377,58.4935,58.5112,35238.0
2020-11-30 12:00:00,66.27,66.29,66.24,66.27,63399.0,58.52,58.5377,58.4935,58.52,63399.0
2020-11-30 12:05:00,66.27,66.3,66.26,66.28,48643.0,58.52,58.5465,58.5112,58.5289,48643.0
2020-11-30 12:10:00,66.28,66.32,66.27,66.3,88305.0,58.5289,58.5642,58.52,58.5465,88305.0
2020-11-30 12:15:00,66.3,66.36,66.3,66.34,95067.0,58.5465,58.5995,58.5465,58.5819,95067.0
2020-11-30 12:20:00,66.34,66.41,66.34,66.41,103913.0,58.5819,58.6437,58.5819,58.6437,103913.0
2020-11-30 12:25:00,66.41,66.44,66.39,66.41,40846.0,58.6437,58.6702,58.626,58.6437,40846.0
2020-11-30 12:30:00,66.4,66.42,66.37,66.39,51905.0,58.6348,58.6525,58.6083,58.626,51905.0
2020-11-30 12:35:00,66.39,66.41,66.37,66.41,101224.0,58.626,58.6437,58.6083,58.6437,101224.0
2020-11-30 12:40:00,66.4,66.42,66.37,66.41,39546.0,58.6348,58.6525,58.6083,58.6437,39546.0
2020-11-30 12:45:00,66.4,66.45,66.4,66.42,30100.0,58.6348,58.679,58.6348,58.6525,30100.0
2020-11-30 12:50:00,66.43,66.48,66.42,66.45,27576.0,58.6613,58.7055,58.6525,58.679,27576.0
2020-11-30 12:55:00,66.45,66.48,66.45,66.46,31587.0,58.679,58.7055,58.679,58.6878,31587.0
2020-11-30 13:00:00,66.46,66.47,66.41,66.42,46009.0,58.6878,58.6967,58.6437,58.6525,46009.0
2020-11-30 13:05:00,66.42,66.47,66.42,66.45,72820.0,58.6525,58.6967,58.6525,58.679,72820.0
2020-11-30 13:10:00,66.44,66.45,66.41,66.42,39884.0,58.6702,58.679,58.6437,58.6525,39884.0
2020-11-30 13:15:00,66.42,66.47,66.41,66.44,25877.0,58.6525,58.6967,58.6437,58.6702,25877.0
2020-11-30 13:20:00,66.45,66.49,66.45,66.47,26760.0,58.679,58.7143,58.679,58.6967,26760.0
2020-11-30 13:25:00,66.48,66.48,66.45,66.46,15634.0,58.7055,58.7055,58.679,58.6878,15634.0
2020-11-30 13:30:00,66.46,66.47,66.42,66.45,22636.0,58.6878,58.6967,58.6525,58.679,22636.0
2020-11-30 13:35:00,66.44,66.47,66.42,66.45,25237.0,58.6702,58.6967,58.6525,58.679,25237.0
2020-11-30 13:40:00,66.45,66.49,66.45,66.45,44008.0,58.679,58.7143,58.679,58.679,44008.0
2020-11-30 13:45:00,66.46,66.47,66.39,66.44,62317.0,58.6878,58.6967,58.626,58.6702,62317.0
2020-11-30 13:50:00,66.44,66.46,66.4,66.42,46340.0,58.6702,58.6878,58.6348,58.6525,46340.0
2020-11-30 13:55:00,66.42,66.42,66.38,66.39,53143.0,58.6525,58.6525,58.6172,58.626,53143.0
2020-11-30 14:00:00,66.39,66.39,66.34,66.35,110113.0,58.626,58.626,58.5819,58.5907,110113.0
2020-11-30 14:05:00,66.36,66.4,66.33,66.37,53466.0,58.5995,58.6348,58.573,58.6083,53466.0
2020-11-30 14:10:00,66.38,66.41,66.36,66.4,63821.0,58.6172,58.6437,58.5995,58.6348,63821.0
2020-11-30 14:15:00,66.41,66.43,66.39,66.41,48366.0,58.6437,58.6613,58.626,58.6437,48366.0
2020-11-30 14:20:00,66.41,66.42,66.38,66.41,29132.0,58.6437,58.6525,58.6172,58.6437,29132.0
2020-11-30 14:25:00,66.41,66.44,66.4,66.44,63237.0,58.6437,58.6702,58.6348,58.6702,63237.0
2020-11-30 14:30:00,66.44,66.45,66.38,66.39,54026.0,58.6702,58.679,58.6172,58.626,54026.0
2020-11-30 14:35:00,66.39,66.39,66.35,66.37,41895.0,58.626,58.626,58.5907,58.6083,41895.0
2020-11-30 14:40:00,66.37,66.41,66.36,66.39,59796.0,58.6083,58.6437,58.5995,58.626,59796.0
2020-11-30 14:45:00,66.4,66.44,66.39,66.42,73628.0,58.6348,58.6702,58.626,58.6525,73628.0
2020-11-30 14:50:00,66.41,66.49,66.4,66.42,62985.0,58.6437,58.7143,58.6348,58.6525,62985.0
2020-11-30 14:55:00,66.41,66.58,66.4,66.55,107516.0,58.6437,58.7938,58.6348,58.7673,107516.0
2020-11-30 15:00:00,66.56,66.57,66.42,66.46,188618.0,58.7761,58.785,58.6525,58.6878,188618.0
2020-11-30 15:05:00,66.46,66.48,66.44,66.45,49293.0,58.6878,58.7055,58.6702,58.679,49293.0
2020-11-30 15:10:00,66.45,66.47,66.38,66.41,130585.0,58.679,58.6967,58.6172,58.6437,130585.0
2020-11-30 15:15:00,66.42,66.5,66.41,66.49,178971.0,58.6525,58.7231,58.6437,58.7143,178971.0
2020-11-30 15:20:00,66.49,66.56,66.47,66.56,70264.0,58.7143,58.7761,58.6967,58.7761,70264.0
2020-11-30 15:25:00,66.54,66.6,66.51,66.53,66916.0,58.7585,58.8114,58.732,58.7496,66916.0
2020-11-30 15:30:00,66.53,66.65,66.51,66.64,221184.0,58.7496,58.8556,58.732,58.8468,221184.0
2020-11-30 15:35:00,66.64,66.69,66.63,66.67,112173.0,58.8468,58.8909,58.8379,58.8733,112173.0
2020-11-30 15:40:00,66.68,66.71,66.66,66.7,99745.0,58.8821,58.9086,58.8644,58.8998,99745.0
2020-11-30 15:45:00,66.7,66.76,66.68,66.72,166889.0,58.8998,58.9527,58.8821,58.9174,166889.0
2020-11-30 15:50:00,66.71,66.83,66.69,66.8,413056.0,58.9086,59.0146,58.8909,58.9881,413056.0
2020-11-30 15:55:00,66.8,66.98,66.73,66.93,1648577.0,58.9881,59.147,58.9262,59.1029,1648577.0
2020-12-01 09:30:00,67.36,67.36,67.08,67.11,298008.0,59.4826,59.4826,59.2353,59.2618,298008.0
2020-12-01 09:35:00,67.11,67.29,67.1,67.18,178545.0,59.2618,59.4208,59.253,59.3236,178545.0
2020-12-01 09:40:00,67.17,67.25,67.13,67.18,73468.0,59.3148,59.3854,59.2795,59.3236,73468.0
2020-12-01 09:45:00,67.17,67.2,67.11,67.19,73351.0,59.3148,59.3413,59.2618,59.3325,73351.0
2020-12-01 09:50:00,67.18,67.36,67.16,67.32,100286.0,59.3236,59.4826,59.306,59.4472,100286.0
2020-12-01 09:55:00,67.32,67.33,67.15,67.19,126099.0,59.4472,59.4561,59.2971,59.3325,126099.0
2020-12-01 10:00:00,67.2,67.24,67.12,67.17,83407.0,59.3413,59.3766,59.2706,59.3148,83407.0
2020-12-01 10:05:00,67.16,67.33,67.13,67.3,65552.0,59.306,59.4561,59.2795,59.4296,65552.0
2020-12-01 10:10:00,67.3,67.3,67.19,67.26,63427.0,59.4296,59.4296,59.3325,59.3943,63427.0
2020-12-01 10:15:00,67.26,67.44,67.26,67.41,51413.0,59.3943,59.5532,59.3943,59.5267,51413.0
2020-12-01 10:20:00,67.42,67.57,67.4,67.56,83437.0,59.5356,59.668,59.5179,59.6592,83437.0
2020-12-01 10:25:00,67.55,67.56,67.49,67.52,68989.0,59.6504,59.6592,59.5974,59.6239,68989.0
2020-12-01 10:30:00,67.52,67.52,67.44,67.44,103765.0,59.6239,59.6239,59.5532,59.5532,103765.0
2020-12-01 10:35:00,67.44,67.5,67.43,67.44,84338.0,59.5532,59.6062,59.5444,59.5532,84338.0
2020-12-01 10:40:00,67.43,67.49,67.42,67.47,96087.0,59.5444,59.5974,59.5356,59.5797,96087.0
2020-12-01 10:45:00,67.47,67.48,67.27,67.3,136531.0,59.5797,59.5885,59.4031,59.4296,136531.0
2020-12-01 10:50:00,67.3,67.36,67.27,67.34,45127.0,59.4296,59.4826,59.4031,59.4649,45127.0
2020-12-01 10:55:00,67.34,67.38,67.3,67.36,54052.0,59.4649,59.5002,59.4296,59.4826,54052.0
2020-12-01 11:00:00,67.36,67.4,67.36,67.39,134648.0,59.4826,59.5179,59.4826,59.5091,134648.0
2020-12-01 11:05:00,67.38,67.41,67.36,67.38,130941.0,59.5002,59.5267,59.4826,59.5002,130941.0
2020-12-01 11:10:00,67.38,67.43,67.33,67.34,95969.0,59.5002,59.5444,59.4561,59.4649,95969.0
2020-12-01 11:15:00,67.35,67.39,67.34,67.38,164067.0,59.4737,59.5091,59.4649,59.5002,164067.0
2020-12-01 11:20:00,67.37,67.39,67.31,67.31,217300.0,59.4914,59.5091,59.4384,59.4384,217300.0
2020-12-01 11:25:00,67.31,67.32,67.22,67.24,209330.0,59.4384,59.4472,59.3589,59.3766,209330.0
2020-12-01 11:30:00,67.24,67.31,67.19,67.28,210255.0,59.3766,59.4384,59.3325,59.4119,210255.0
2020-12-01 11:35:00,67.28,67.31,67.21,67.26,130786.0,59.4119,59.4384,59.3501,59.3943,130786.0
2020-12-01 11:40:00,67.25,67.29,67.25,67.28,106412.0,59.3854,59.4208,59.3854,59.4119,106412.0
2020-12-01 11:45:00,67.27,67.27,67.14,67.17,112050.0,59.4031,59.4031,59.2883,59.3148,112050.0
2020-12-01 11:50:00,67.16,67.17,67.12,67.13,126665.0,59.306,59.3148,59.2706,59.2795,126665.0
2020-12-01 11:55:00,67.12,67.18,67.12,67.13,131994.0,59.2706,59.3236,59.2706,59.2795,131994.0
2020-12-01 12:00:00,67.13,67.19,67.11,67.19,62813.0,59.2795,59.3325,59.2618,59.3325,62813.0
2020-12-01 12:05:00,67.18,67.22,67.18,67.21,67068.0,59.3236,59.3589,59.3236,59.3501,67068.0
2020-12-01 12:10:00,67.21,67.21,67.15,67.16,31314.0,59.3501,59.3501,59.2971,59.306,31314.0
2020-12-01 12:15:00,67.16,67.17,67.11,67.12,43214.0,59.306,59.3148,59.2618,59.2706,43214.0
2020-12-01 12:20:00,67.12,67.14,67.1,67.13,144796.0,59.2706,59.2883,59.253,59.2795,144796.0
2020-12-01 12:25:00,67.13,67.14,67.12,67.12,80254.0,59.2795,59.2883,59.2706,59.2706,80254.0
2020-12-01 12:30:00,67.12,67.18,67.11,67.14,104200.0,59.2706,59.3236,59.2618,59.2883,104200.0
2020-12-01 12:35:00,67.15,67.15,67.1,67.11,60758.0,59.2971,59.2971,59.253,59.2618,60758.0
2020-12-01 12:40:00,67.1,67.14,67.09,67.12,91165.0,59.253,59.2883,59.2441,59.2706,91165.0
2020-12-01 12:45:00,67.11,67.17,67.09,67.17,112088.0,59.2618,59.3148,59.2441,59.3148,112088.0
2020-12-01 12:50:00,67.16,67.17,67.11,67.13,92238.0,59.306,59.3148,59.2618,59.2795,92238.0
2020-12-01 12:55:00,67.12,67.16,67.11,67.15,82420.0,59.2706,59.306,59.2618,59.2971,82420.0
2020-12-01 13:00:00,67.16,67.2,67.16,67.2,56774.0,59.306,59.3413,59.306,59.3413,56774.0
2020-12-01 13:05:00,67.19,67.24,67.17,67.23,38746.0,59.3325,59.3766,59.3148,59.3678,38746.0
2020-12-01 13:10:00,67.23,67.27,67.22,67.25,51688.0,59.3678,59.4031,59.3589,59.3854,51688.0
2020-12-01 13:15:00,67.26,67.27,67.23,67.25,16098.0,59.3943,59.4031,59.3678,59.3854,16098.0
2020-12-01 13:20:00,67.25,67.29,67.24,67.24,11538.0,59.3854,59.4208,59.3766,59.3766,11538.0
2020-12-01 13:25:00,67.25,67.29,67.23,67.29,49947.0,59.3854,59.4208,59.3678,59.4208,49947.0
2020-12-01 13:30:00,67.29,67.3,67.26,67.29,12125.0,59.4208,59.4296,59.3943,59.4208,12125.0
2020-12-01 13:35:00,67.29,67.32,67.27,67.28,21133.0,59.4208,59.4472,59.4031,59.4119,21133.0
2020-12-01 13:40:00,67.28,67.31,67.24,67.26,31869.0,59.4119,59.4384,59.3766,59.3943,31869.0
2020-12-01 13:45:00,67.25,67.26,67.22,67.24,24921.0,59.3854,59.3943,59.3589,59.3766,24921.0
2020-12-01 13:50:00,67.23,67.25,67.21,67.22,44875.0,59.3678,59.3854,59.3501,59.3589,44875.0
2020-12-01 13:55:00,67.21,67.26,67.21,67.26,24385.0,59.3501,59.3943,59.3501,59.3943,24385.0
2020-12-01 14:00:00,67.25,67.29,67.24,67.26,45174.0,59.3854,59.4208,59.3766,59.3943,45174.0
2020-12-01 14:05:00,67.25,67.3,67.25,67.29,36449.0,59.3854,59.4296,59.3854,59.4208,36449.0
2020-12-01 14:10:00,67.3,67.35,67.28,67.34,73358.0,59.4296,59.4737,59.4119,59.4649,73358.0
2020-12-01 14:15:00,67.34,67.39,67.32,67.32,67039.0,59.4649,59.5091,59.4472,59.4472,67039.0
2020-12-01 14:20:00,67.32,67.34,67.3,67.33,30255.0,59.4472,59.4649,59.4296,59.4561,30255.0
2020-12-01 14:25:00,67.33,67.36,67.31,67.36,27925.0,59.4561,59.4826,59.4384,59.4826,27925.0
2020-12-01 14:30:00,67.36,67.37,67.31,67.36,75328.0,59.4826,59.4914,59.4384,59.4826,75328.0
2020-12-01 14:35:00,67.35,67.39,67.34,67.38,185619.0,59.4737,59.5091,59.4649,59.5002,185619.0
2020-12-01 14:40:00,67.38,67.46,67.37,67.45,62878.0,59.5002,59.5709,59.4914,59.562,62878.0
2020-12-01 14:45:00,67.45,67.46,67.42,67.46,58785.0,59.562,59.5709,59.5356,59.5709,58785.0
2020-12-01 14:50:00,67.45,67.46,67.41,67.44,70992.0,59.562,59.5709,59.5267,59.5532,70992.0
2020-12-01 14:55:00,67.44,67.45,67.39,67.4,109982.0,59.5532,59.562,59.5091,59.5179,109982.0
2020-12-01 15:00:00,67.4,67.41,67.35,67.37,70447.0,59.5179,59.5267,59.4737,59.4914,70447.0
2020-12-01 15:05:00,67.36,67.36,67.26,67.3,181397.0,59.4826,59.4826,59.3943,59.4296,181397.0
2020-12-01 15:10:00,67.29,67.34,67.29,67.31,175085.0,59.4208,59.4649,59.4208,59.4384,175085.0
2020-12-01 15:15:00,67.31,67.32,67.23,67.23,405399.0,59.4384,59.4472,59.3678,59.3678,405399.0
2020-12-01 15:20:00,67.23,67.3,67.23,67.28,169474.0,59.3678,59.4296,59.3678,59.4119,169474.0
2020-12-01 15:25:00,67.28,67.31,67.27,67.3,66539.0,59.4119,59.4384,59.4031,59.4296,66539.0
2020-12-01 15:30:00,67.3,67.3,67.27,67.28,99890.0,59.4296,59.4296,59.4031,59.4119,99890.0
2020-12-01 15:35:00,67.27,67.35,67.27,67.33,162402.0,59.4031,59.4737,59.4031,59.4561,162402.0
2020-12-01 15:40:00,67.32,67.34,67.29,67.31,205109.0,59.4472,59.4649,59.4208,59.4384,205109.0
2020-12-01 15:45:00,67.31,67.36,67.29,67.36,184842.0,59.4384,59.4826,59.4208,59.4826,184842.0
2020-12-01 15:50:00,67.35,67.5,67.33,67.48,743860.0,59.4737,59.6062,59.4561,59.5885,743860.0
2020-12-01 15:55:00,67.48,67.5,67.42,67.46,1589264.0,59.5885,59.6062,59.5356,59.5709,1589264.0
2020-12-02 09:30:00,67.24,67.47,67.24,67.46,261713.0,59.3766,59.5797,59.3766,59.5709,261713.0
2020-12-02 09:35:00,67.47,67.59,67.46,67.48,152748.0,59.5797,59.6857,59.5709,59.5885,152748.0
2020-12-02 09:40:00,67.47,67.49,67.41,67.42,147297.0,59.5797,59.5974,59.5267,59.5356,147297.0
2020-12-02 09:45:00,67.42,67.43,67.36,67.37,177479.0,59.5356,59.5444,59.4826,59.4914,177479.0
2020-12-02 09:50:00,67.37,67.5,67.37,67.48,111216.0,59.4914,59.6062,59.4914,59.5885,111216.0
2020-12-02 09:55:00,67.49,67.52,67.42,67.47,119100.0,59.5974,59.6239,59.5356,59.5797,119100.0
2020-12-02 10:00:00,67.46,67.47,67.35,67.37,80719.0,59.5709,59.5797,59.4737,59.4914,80719.0
2020-12-02 10:05:00,67.38,67.38,67.27,67.28,344781.0,59.5002,59.5002,59.4031,59.4119,344781.0
2020-12-02 10:10:00,67.28,67.31,67.22,67.23,194254.0,59.4119,59.4384,59.3589,59.3678,194254.0
2020-12-02 10:15:00,67.23,67.3,67.2,67.25,307656.0,59.3678,59.4296,59.3413,59.3854,307656.0
2020-12-02 10:20:00,67.24,67.3,67.2,67.26,280696.0,59.3766,59.4296,59.3413,59.3943,280696.0
2020-12-02 10:25:00,67.25,67.25,67.15,67.2,116305.0,59.3854,59.3854,59.2971,59.3413,116305.0
2020-12-02 10:30:00,67.2,67.21,67.14,67.16,89043.0,59.3413,59.3501,59.2883,59.306,89043.0
2020-12-02 10:35:00,67.16,67.21,67.16,67.18,89154.0,59.306,59.3501,59.306,59.3236,89154.0
2020-12-02 10:40:00,67.17,67.21,67.16,67.21,89590.0,59.3148,59.3501,59.306,59.3501,89590.0
2020-12-02 10:45:00,67.2,67.22,67.16,67.2,75894.0,59.3413,59.3589,59.306,59.3413,75894.0
2020-12-02 10:50:00,67.2,67.2,67.15,67.19,151475.0,59.3413,59.3413,59.2971,59.3325,151475.0
2020-12-02 10:55:00,67.19,67.25,67.17,67.22,104694.0,59.3325,59.3854,59.3148,59.3589,104694.0
2020-12-02 11:00:00,67.22,67.24,67.18,67.18,54626.0,59.3589,59.3766,59.3236,59.3236,54626.0
2020-12-02 11:05:00,67.18,67.19,67.11,67.11,48566.0,59.3236,59.3325,59.2618,59.2618,48566.0
2020-12-02 11:10:00,67.11,67.14,67.1,67.13,83470.0,59.2618,59.2883,59.253,59.2795,83470.0
2020-12-02 11:15:00,67.12,67.12,67.04,67.05,61672.0,59.2706,59.2706,59.2,59.2088,61672.0
2020-12-02 11:20:00,67.05,67.1,67.04,67.09,34027.0,59.2088,59.253,59.2,59.2441,34027.0
2020-12-02 11:25:00,67.09,67.1,67.07,67.09,22255.0,59.2441,59.253,59.2265,59.2441,22255.0
2020-12-02 11:30:00,67.09,67.09,67.03,67.06,46003.0,59.2441,59.2441,59.1912,59.2177,46003.0
2020-12-02 11:35:00,67.06,67.1,67.04,67.08,41713.0,59.2177,59.253,59.2,59.2353,41713.0
2020-12-02 11:40:00,67.09,67.09,67.04,67.07,39786.0,59.2441,59.2441,59.2,59.2265,39786.0
2020-12-02 11:45:00,67.07,67.09,67.04,67.06,44026.0,59.2265,59.2441,59.2,59.2177,44026.0
2020-12-02 11:50:00,67.06,67.08,67.04,67.05,79426.0,59.2177,59.2353,59.2,59.2088,79426.0
2020-12-02 11:55:00,67.04,67.06,66.99,67.02,75186.0,59.2,59.2177,59.1558,59.1823,75186.0
2020-12-02 12:00:00,67.01,67.02,66.96,66.97,56738.0,59.1735,59.1823,59.1293,59.1382,56738.0
2020-12-02 12:05:00,66.97,66.98,66.91,66.92,23397.0,59.1382,59.147,59.0852,59.094,23397.0
2020-12-02 12:10:00,66.92,66.94,66.9,66.91,30250.0,59.094,59.1117,59.0764,59.0852,30250.0
2020-12-02 12:15:00,66.91,66.92,66.87,66.87,65513.0,59.0852,59.094,59.0499,59.0499,65513.0
2020-12-02 12:20:00,66.88,66.89,66.82,66.83,30161.0,59.0587,59.0675,59.0057,59.0146,30161.0
2020-12-02 12:25:00,66.83,66.87,66.82,66.84,79953.0,59.0146,59.0499,59.0057,59.0234,79953.0
2020-12-02 12:30:00,66.84,66.84,66.8,66.81,24766.0,59.0234,59.0234,58.9881,58.9969,24766.0
2020-12-02 12:35:00,66.8,66.81,66.78,66.8,29260.0,58.9881,58.9969,58.9704,58.9881,29260.0
2020-12-02 12:40:00,66.8,66.83,66.79,66.81,35877.0,58.9881,59.0146,58.9792,58.9969,35877.0
2020-12-02 12:45:00,66.81,66.83,66.79,66.82,21636.0,58.9969,59.0146,58.9792,59.0057,21636.0
2020-12-02 12:50:00,66.81,66.85,66.79,66.81,103137.0,58.9969,59.0322,58.9792,58.9969,103137.0
2020-12-02 12:55:00,66.82,66.83,66.78,66.81,37355.0,59.0057,59.0146,58.9704,58.9969,37355.0
2020-12-02 13:00:00,66.8,66.85,66.78,66.84,50464.0,58.9881,59.0322,58.9704,59.0234,50464.0
2020-12-02 13:05:00,66.84,66.87,66.82,66.83,31184.0,59.0234,59.0499,59.0057,59.0146,31184.0
2020-12-02 13:10:00,66.83,66.86,66.81,66.86,25264.0,59.0146,59.041,58.9969,59.041,25264.0
2020-12-02 13:15:00,66.86,66.88,66.85,66.88,31980.0,59.041,59.0587,59.0322,59.0587,31980.0
2020-12-02 13:20:00,66.88,66.89,66.84,66.86,69338.0,59.0587,59.0675,59.0234,59.041,69338.0
2020-12-02 13:25:00,66.86,66.86,66.83,66.83,70390.0,59.041,59.041,59.0146,59.0146,70390.0
2020-12-02 13:30:00,66.84,66.86,66.82,66.84,32953.0,59.0234,59.041,59.0057,59.0234,32953.0
2020-12-02 13:35:00,66.84,66.9,66.84,66.9,138274.0,59.0234,59.0764,59.0234,59.0764,138274.0
2020-12-02 13:40:00,66.89,66.89,66.82,66.83,184619.0,59.0675,59.0675,59.0057,59.0146,184619.0
2020-12-02 13:45:00,66.83,66.85,66.8,66.81,146100.0,59.0146,59.0322,58.9881,58.9969,146100.0
2020-12-02 13:50:00,66.82,66.83,66.77,66.79,150579.0,59.0057,59.0146,58.9616,58.9792,150579.0
2020-12-02 13:55:00,66.79,66.84,66.77,66.78,118836.0,58.9792,59.0234,58.9616,58.9704,118836.0
2020-12-02 14:00:00,66.78,66.79,66.75,66.78,157697.0,58.9704,58.9792,58.9439,58.9704,157697.0
2020-12-02 14:05:00,66.78,66.81,66.76,66.78,56981.0,58.9704,58.9969,58.9527,58.9704,56981.0
2020-12-02 14:10:00,66.78,66.79,66.73,66.74,18770.0,58.9704,58.9792,58.9262,58.9351,18770.0
2020-12-02 14:15:00,66.74,66.77,66.72,66.76,27852.0,58.9351,58.9616,58.9174,58.9527,27852.0
2020-12-02 14:20:00,66.76,66.81,66.75,66.77,32722.0,58.9527,58.9969,58.9439,58.9616,32722.0
2020-12-02 14:25:00,66.77,66.77,66.72,66.75,86593.0,58.9616,58.9616,58.9174,58.9439,86593.0
2020-12-02 14:30:00,66.75,66.79,66.74,66.77,99085.0,58.9439,58.9792,58.9351,58.9616,99085.0
2020-12-02 14:35:00,66.78,66.78,66.74,66.77,65507.0,58.9704,58.9704,58.9351,58.9616,65507.0
2020-12-02 14:40:00,66.77,66.78,66.72,66.74,102286.0,58.9616,58.9704,58.9174,58.9351,102286.0
2020-12-02 14:45:00,66.74,66.75,66.72,66.75,39850.0,58.9351,58.9439,58.9174,58.9439,39850.0
2020-12-02 14:50:00,66.75,66.77,66.74,66.76,45927.0,58.9439,58.9616,58.9351,58.9527,45927.0
2020-12-02 14:55:00,66.76,66.81,66.75,66.79,97001.0,58.9527,58.9969,58.9439,58.9792,97001.0
2020-12-02 15:00:00,66.8,66.84,66.79,66.84,97912.0,58.9881,59.0234,58.9792,59.0234,97912.0
2020-12-02 15:05:00,66.85,66.87,66.83,66.86,77463.0,59.0322,59.0499,59.0146,59.041,77463.0
2020-12-02 15:10:00,66.86,66.88,66.83,66.87,43780.0,59.041,59.0587,59.0146,59.0499,43780.0
2020-12-02 15:15:00,66.87,66.9,66.85,66.87,104078.0,59.0499,59.0764,59.0322,59.0499,104078.0
2020-12-02 15:20:00,66.87,66.87,66.81,66.83,65688.0,59.0499,59.0499,58.9969,59.0146,65688.0
2020-12-02 15:25:00,66.83,66.84,66.79,66.82,63195.0,59.0146,59.0234,58.9792,59.0057,63195.0
2020-12-02 15:30:00,66.82,66.88,66.8,66.88,274707.0,59.0057,59.0587,58.9881,59.0587,274707.0
2020-12-02 15:35:00,66.87,66.88,66.83,66.84,367713.0,59.0499,59.0587,59.0146,59.0234,367713.0
2020-12-02 15:40:00,66.84,66.89,66.82,66.84,297239.0,59.0234,59.0675,59.0057,59.0234,297239.0
2020-12-02 15:45:00,66.84,66.85,66.81,66.84,344461.0,59.0234,59.0322,58.9969,59.0234,344461.0
2020-12-02 15:50:00,66.84,66.93,66.84,66.86,1069136.0,59.0234,59.1029,59.0234,59.041,1069136.0
2020-12-02 15:55:00,66.86,66.96,66.84,66.94,851188.0,59.041,59.1293,59.0234,59.1117,851188.0
2020-12-03 09:30:00,66.75,66.9,66.75,66.84,169184.0,58.9439,59.0764,58.9439,59.0234,169184.0
2020-12-03 09:35:00,66.84,66.96,66.83,66.95,122625.0,59.0234,59.1293,59.0146,59.1205,122625.0
2020-12-03 09:40:00,66.95,66.99,66.92,66.99,97830.0,59.1205,59.1558,59.094,59.1558,97830.0
2020-12-03 09:45:00,66.99,67.02,66.89,66.91,135203.0,59.1558,59.1823,59.0675,59.0852,135203.0
2020-12-03 09:50:00,66.9,66.92,66.82,66.83,120751.0,59.0764,59.094,59.0057,59.0146,120751.0
2020-12-03 09:55:00,66.83,66.87,66.82,66.84,119154.0,59.0146,59.0499,59.0057,59.0234,119154.0
2020-12-03 10:00:00,66.84,66.9,66.84,66.86,74189.0,59.0234,59.0764,59.0234,59.041,74189.0
2020-12-03 10:05:00,66.87,66.89,66.85,66.88,38524.0,59.0499,59.0675,59.0322,59.0587,38524.0
2020-12-03 10:10:00,66.88,66.93,66.86,66.9,28693.0,59.0587,59.1029,59.041,59.0764,28693.0
2020-12-03 10:15:00,66.91,66.93,66.9,66.93,27865.0,59.0852,59.1029,59.0764,59.1029,27865.0
2020-12-03 10:20:00,66.94,66.97,66.9,66.95,54373.0,59.1117,59.1382,59.0764,59.1205,54373.0
2020-12-03 10:25:00,66.95,66.97,66.9,66.9,47440.0,59.1205,59.1382,59.0764,59.0764,47440.0
2020-12-03 10:30:00,66.9,66.98,66.9,66.98,55775.0,59.0764,59.147,59.0764,59.147,55775.0
2020-12-03 10:35:00,66.97,66.99,66.94,66.94,28236.0,59.1382,59.1558,59.1117,59.1117,28236.0
2020-12-03 10:40:00,66.95,67.0,66.94,66.99,38362.0,59.1205,59.1647,59.1117,59.1558,38362.0
2020-12-03 10:45:00,66.99,67.01,66.96,66.98,50766.0,59.1558,59.1735,59.1293,59.147,50766.0
2020-12-03 10:50:00,66.98,67.04,66.97,67.03,26085.0,59.147,59.2,59.1382,59.1912,26085.0
2020-12-03 10:55:00,67.03,67.06,66.96,66.98,47745.0,59.1912,59.2177,59.1293,59.147,47745.0
2020-12-03 11:00:00,66.98,67.04,66.98,67.03,39662.0,59.147,59.2,59.147,59.1912,39662.0
2020-12-03 11:05:00,67.03,67.04,66.96,66.97,63699.0,59.1912,59.2,59.1293,59.1382,63699.0
2020-12-03 11:10:00,66.97,66.98,66.94,66.98,60462.0,59.1382,59.147,59.1117,59.147,60462.0
2020-12-03 11:15:00,66.98,67.02,66.96,67.02,46684.0,59.147,59.1823,59.1293,59.1823,46684.0
2020-12-03 11:20:00,67.02,67.06,67.01,67.02,87490.0,59.1823,59.2177,59.1735,59.1823,87490.0
2020-12-03 11:25:00,67.02,67.06,67.01,67.04,178594.0,59.1823,59.2177,59.1735,59.2,178594.0
2020-12-03 11:30:00,67.04,67.1,67.03,67.09,49568.0,59.2,59.253,59.1912,59.2441,49568.0
2020-12-03 11:35:00,67.1,67.1,67.03,67.04,69175.0,59.253,59.253,59.1912,59.2,69175.0
2020-12-03 11:40:00,67.04,67.05,67.0,67.02,28536.0,59.2,59.2088,59.1647,59.1823,28536.0
2020-12-03 11:45:00,67.01,67.01,66.95,66.97,37388.0,59.1735,59.1735,59.1205,59.1382,37388.0
2020-12-03 11:50:00,66.96,66.98,66.93,66.94,23247.0,59.1293,59.147,59.1029,59.1117,23247.0
2020-12-03 11:55:00,66.94,66.98,66.92,66.93,41374.0,59.1117,59.147,59.094,59.1029,41374.0
2020-12-03 12:00:00,66.93,66.95,66.86,66.88,105657.0,59.1029,59.1205,59.041,59.0587,105657.0
2020-12-03 12:05:00,66.88,66.88,66.84,66.85,22156.0,59.0587,59.0587,59.0234,59.0322,22156.0
2020-12-03 12:10:00,66.85,66.86,66.81,66.81,24451.0,59.0322,59.041,58.9969,58.9969,24451.0
2020-12-03 12:15:00,66.81,66.82,66.76,66.82,49245.0,58.9969,59.0057,58.9527,59.0057,49245.0
2020-12-03 12:20:00,66.82,66.85,66.8,66.85,29363.0,59.0057,59.0322,58.9881,59.0322,29363.0
2020-12-03 12:25:00,66.84,66.89,66.84,66.89,39853.0,59.0234,59.0675,59.0234,59.0675,39853.0
2020-12-03 12:30:00,66.89,66.95,66.88,66.92,132883.0,59.0675,59.1205,59.0587,59.094,132883.0
2020-12-03 12:35:00,66.91,66.91,66.89,66.89,31748.0,59.0852,59.0852,59.0675,59.0675,31748.0
2020-12-03 12:40:00,66.9,66.93,66.87,66.92,74039.0,59.0764,59.1029,59.0499,59.094,74039.0
2020-12-03 12:45:00,66.92,66.93,66.89,66.9,58612.0,59.094,59.1029,59.0675,59.0764,58612.0
2020-12-03 12:50:00,66.89,66.91,66.87,66.91,49121.0,59.0675,59.0852,59.0499,59.0852,49121.0
2020-12-03 12:55:00,66.91,66.95,66.89,66.94,40335.0,59.0852,59.1205,59.0675,59.1117,40335.0
2020-12-03 13:00:00,66.93,66.94,66.91,66.93,47712.0,59.1029,59.1117,59.0852,59.1029,47712.0
2020-12-03 13:05:00,66.93,66.94,66.87,66.89,31185.0,59.1029,59.1117,59.0499,59.0675,31185.0
2020-12-03 13:10:00,66.89,66.93,66.89,66.92,35243.0,59.0675,59.1029,59.0675,59.094,35243.0
2020-12-03 13:15:00,66.93,66.94,66.9,66.91,57947.0,59.1029,59.1117,59.0764,59.0852,57947.0
2020-12-03 13:20:00,66.91,66.92,66.86,66.88,38451.0,59.0852,59.094,59.041,59.0587,38451.0
2020-12-03 13:25:00,66.89,66.9,66.86,66.9,28495.0,59.0675,59.0764,59.041,59.0764,28495.0
2020-12-03 13:30:00,66.89,66.89,66.82,66.83,36949.0,59.0675,59.0675,59.0057,59.0146,36949.0
2020-12-03 13:35:00,66.83,66.88,66.81,66.87,33811.0,59.0146,59.0587,58.9969,59.0499,33811.0
2020-12-03 13:40:00,66.86,66.87,66.83,66.86,21305.0,59.041,59.0499,59.0146,59.041,21305.0
2020-12-03 13:45:00,66.86,66.91,66.85,66.89,29594.0,59.041,59.0852,59.0322,59.0675,29594.0
2020-12-03 13:50:00,66.88,66.88,66.83,66.86,22437.0,59.0587,59.0587,59.0146,59.041,22437.0
2020-12-03 13:55:00,66.86,66.87,66.81,66.83,57608.0,59.041,59.0499,58.9969,59.0146,57608.0
2020-12-03 14:00:00,66.84,66.93,66.83,66.9,37003.0,59.0234,59.1029,59.0146,59.0764,37003.0
2020-12-03 14:05:00,66.9,66.93,66.89,66.91,26463.0,59.0764,59.1029,59.0675,59.0852,26463.0
2020-12-03 14:10:00,66.9,66.91,66.88,66.9,32714.0,59.0764,59.0852,59.0587,59.0764,32714.0
2020-12-03 14:15:00,66.89,66.92,66.88,66.92,24181.0,59.0675,59.094,59.0587,59.094,24181.0
2020-12-03 14:20:00,66.91,66.96,66.89,66.94,36457.0,59.0852,59.1293,59.0675,59.1117,36457.0
2020-12-03 14:25:00,66.94,66.94,66.88,66.92,36919.0,59.1117,59.1117,59.0587,59.094,36919.0
2020-12-03 14:30:00,66.91,66.95,66.9,66.95,34419.0,59.0852,59.1205,59.0764,59.1205,34419.0
2020-12-03 14:35:00,66.95,67.0,66.94,66.99,45754.0,59.1205,59.1647,59.1117,59.1558,45754.0
2020-12-03 14:40:00,66.98,67.0,66.95,66.95,20979.0,59.147,59.1647,59.1205,59.1205,20979.0
2020-12-03 14:45:00,66.95,66.98,66.95,66.97,38152.0,59.1205,59.147,59.1205,59.1382,38152.0
2020-12-03 14:50:00,66.97,66.99,66.96,66.98,232127.0,59.1382,59.1558,59.1293,59.147,232127.0
2020-12-03 14:55:00,66.98,67.03,66.95,67.03,571610.0,59.147,59.1912,59.1205,59.1912,571610.0
2020-12-03 15:00:00,67.02,67.06,67.0,67.04,76786.0,59.1823,59.2177,59.1647,59.2,76786.0
2020-12-03 15:05:00,67.04,67.06,67.03,67.06,30469.0,59.2,59.2177,59.1912,59.2177,30469.0
2020-12-03 15:10:00,67.05,67.17,67.05,67.17,117297.0,59.2088,59.3148,59.2088,59.3148,117297.0
2020-12-03 15:15:00,67.16,67.17,67.13,67.17,68561.0,59.306,59.3148,59.2795,59.3148,68561.0
2020-12-03 15:20:00,67.17,67.22,67.16,67.19,95478.0,59.3148,59.3589,59.306,59.3325,95478.0
2020-12-03 15:25:00,67.19,67.22,67.17,67.21,35766.0,59.3325,59.3589,59.3148,59.3501,35766.0
2020-12-03 15:30:00,67.21,67.23,67.16,67.17,366682.0,59.3501,59.3678,59.306,59.3148,366682.0
2020-12-03 15:35:00,67.17,67.21,67.03,67.03,393025.0,59.3148,59.3501,59.1912,59.1912,393025.0
2020-12-03 15:40:00,67.03,67.04,66.89,67.03,393379.0,59.1912,59.2,59.0675,59.1912,393379.0
2020-12-03 15:45:00,67.03,67.13,67.0,67.09,439912.0,59.1912,59.2795,59.1647,59.2441,439912.0
2020-12-03 15:50:00,67.09,67.09,66.91,66.94,1247051.0,59.2441,59.2441,59.0852,59.1117,1247051.0
2020-12-03 15:55:00,66.95,67.14,66.94,67.12,973044.0,59.1205,59.2883,59.1117,59.2706,973044.0
2020-12-04 09:30:00,67.17,67.33,67.13,67.27,154818.0,59.3148,59.4561,59.2795,59.4031,154818.0
2020-12-04 09:35:00,67.26,67.26,67.15,67.2,118189.0,59.3943,59.3943,59.2971,59.3413,118189.0
2020-12-04 09:40:00,67.19,67.35,67.18,67.24,115411.0,59.3325,59.4737,59.3236,59.3766,115411.0
2020-12-04 09:45:00,67.24,67.31,67.24,67.3,205785.0,59.3766,59.4384,59.3766,59.4296,205785.0
2020-12-04 09:50:00,67.29,67.34,67.28,67.32,102388.0,59.4208,59.4649,59.4119,59.4472,102388.0
2020-12-04 09:55:00,67.31,67.32,67.24,67.24,162015.0,59.4384,59.4472,59.3766,59.3766,162015.0
2020-12-04 10:00:00,67.23,67.33,67.23,67.32,153201.0,59.3678,59.4561,59.3678,59.4472,153201.0
2020-12-04 10:05:00,67.32,67.34,67.25,67.27,88668.0,59.4472,59.4649,59.3854,59.4031,88668.0
2020-12-04 10:10:00,67.28,67.29,67.15,67.16,74864.0,59.4119,59.4208,59.2971,59.306,74864.0
2020-12-04 10:15:00,67.16,67.24,67.13,67.2,125322.0,59.306,59.3766,59.2795,59.3413,125322.0
2020-12-04 10:20:00,67.19,67.2,67.11,67.13,60517.0,59.3325,59.3413,59.2618,59.2795,60517.0
2020-12-04 10:25:00,67.12,67.17,67.09,67.17,113227.0,59.2706,59.3148,59.2441,59.3148,113227.0
2020-12-04 10:30:00,67.16,67.16,67.1,67.14,137422.0,59.306,59.306,59.253,59.2883,137422.0
2020-12-04 10:35:00,67.15,67.17,67.12,67.14,94348.0,59.2971,59.3148,59.2706,59.2883,94348.0
2020-12-04 10:40:00,67.15,67.27,67.12,67.27,99068.0,59.2971,59.4031,59.2706,59.4031,99068.0
2020-12-04 10:45:00,67.27,67.31,67.27,67.28,90707.0,59.4031,59.4384,59.4031,59.4119,90707.0
2020-12-04 10:50:00,67.27,67.29,67.25,67.27,54889.0,59.4031,59.4208,59.3854,59.4031,54889.0
2020-12-04 10:55:00,67.27,67.28,67.24,67.25,46951.0,59.4031,59.4119,59.3766,59.3854,46951.0
2020-12-04 11:00:00,67.25,67.29,67.22,67.23,149094.0,59.3854,59.4208,59.3589,59.3678,149094.0
2020-12-04 11:05:00,67.23,67.24,67.19,67.23,317737.0,59.3678,59.3766,59.3325,59.3678,317737.0
2020-12-04 11:10:00,67.23,67.23,67.18,67.21,88507.0,59.3678,59.3678,59.3236,59.3501,88507.0
2020-12-04 11:15:00,67.21,67.21,67.16,67.17,56601.0,59.3501,59.3501,59.306,59.3148,56601.0
2020-12-04 11:20:00,67.18,67.18,67.14,67.15,43801.0,59.3236,59.3236,59.2883,59.2971,43801.0
2020-12-04 11:25:00,67.15,67.16,67.12,67.14,57989.0,59.2971,59.306,59.2706,59.2883,57989.0
2020-12-04 11:30:00,67.15,67.15,67.1,67.1,30510.0,59.2971,59.2971,59.253,59.253,30510.0
2020-12-04 11:35:00,67.1,67.18,67.1,67.14,62601.0,59.253,59.3236,59.253,59.2883,62601.0
2020-12-04 11:40:00,67.14,67.15,67.09,67.11,39721.0,59.2883,59.2971,59.2441,59.2618,39721.0
2020-12-04 11:45:00,67.11,67.13,67.09,67.12,204069.0,59.2618,59.2795,59.2441,59.2706,204069.0
2020-12-04 11:50:00,67.12,67.15,67.11,67.15,33644.0,59.2706,59.2971,59.2618,59.2971,33644.0
2020-12-04 11:55:00,67.16,67.16,67.12,67.15,31410.0,59.306,59.306,59.2706,59.2971,31410.0
2020-12-04 12:00:00,67.14,67.2,67.13,67.19,45110.0,59.2883,59.3413,59.2795,59.3325,45110.0
2020-12-04 12:05:00,67.18,67.22,67.17,67.2,19048.0,59.3236,59.3589,59.3148,59.3413,19048.0
2020-12-04 12:10:00,67.2,67.2,67.18,67.19,24940.0,59.3413,59.3413,59.3236,59.3325,24940.0
2020-12-04 12:15:00,67.19,67.22,67.19,67.2,18430.0,59.3325,59.3589,59.3325,59.3413,18430.0
2020-12-04 12:20:00,67.2,67.2,67.16,67.19,36300.0,59.3413,59.3413,59.306,59.3325,36300.0
2020-12-04 12:25:00,67.19,67.21,67.17,67.2,26237.0,59.3325,59.3501,59.3148,59.3413,26237.0
2020-12-04 12:30:00,67.2,67.26,67.2,67.24,296446.0,59.3413,59.3943,59.3413,59.3766,296446.0
2020-12-04 12:35:00,67.24,67.29,67.22,67.28,90895.0,59.3766,59.4208,59.3589,59.4119,90895.0
2020-12-04 12:40:00,67.28,67.31,67.26,67.29,55260.0,59.4119,59.4384,59.3943,59.4208,55260.0
2020-12-04 12:45:00,67.28,67.29,67.24,67.25,232194.0,59.4119,59.4208,59.3766,59.3854,232194.0
2020-12-04 12:50:00,67.26,67.31,67.25,67.31,38157.0,59.3943,59.4384,59.3854,59.4384,38157.0
2020-12-04 12:55:00,67.31,67.31,67.25,67.26,23154.0,59.4384,59.4384,59.3854,59.3943,23154.0
2020-12-04 13:00:00,67.26,67.28,67.22,67.23,14914.0,59.3943,59.4119,59.3589,59.3678,14914.0
2020-12-04 13:05:00,67.23,67.24,67.21,67.23,14571.0,59.3678,59.3766,59.3501,59.3678,14571.0
2020-12-04 13:10:00,67.23,67.27,67.23,67.23,25359.0,59.3678,59.4031,59.3678,59.3678,25359.0
2020-12-04 13:15:00,67.23,67.24,67.2,67.2,22748.0,59.3678,59.3766,59.3413,59.3413,22748.0
2020-12-04 13:20:00,67.2,67.23,67.18,67.21,25748.0,59.3413,59.3678,59.3236,59.3501,25748.0
2020-12-04 13:25:00,67.21,67.23,67.19,67.2,37210.0,59.3501,59.3678,59.3325,59.3413,37210.0
2020-12-04 13:30:00,67.21,67.21,67.16,67.17,39828.0,59.3501,59.3501,59.306,59.3148,39828.0
2020-12-04 13:35:00,67.17,67.2,67.15,67.19,81912.0,59.3148,59.3413,59.2971,59.3325,81912.0
2020-12-04 13:40:00,67.19,67.21,67.18,67.2,20850.0,59.3325,59.3501,59.3236,59.3413,20850.0
2020-12-04 13:45:00,67.19,67.19,67.15,67.15,59184.0,59.3325,59.3325,59.2971,59.2971,59184.0
2020-12-04 13:50:00,67.16,67.17,67.13,67.15,34138.0,59.306,59.3148,59.2795,59.2971,34138.0
2020-12-04 13:55:00,67.14,67.15,67.13,67.14,30315.0,59.2883,59.2971,59.2795,59.2883,30315.0
2020-12-04 14:00:00,67.14,67.19,67.13,67.19,35005.0,59.2883,59.3325,59.2795,59.3325,35005.0
2020-12-04 14:05:00,67.18,67.21,67.18,67.2,39231.0,59.3236,59.3501,59.3236,59.3413,39231.0
2020-12-04 14:10:00,67.2,67.22,67.18,67.2,48164.0,59.3413,59.3589,59.3236,59.3413,48164.0
2020-12-04 14:15:00,67.2,67.25,67.18,67.24,37952.0,59.3413,59.3854,59.3236,59.3766,37952.0
2020-12-04 14:20:00,67.24,67.27,67.22,67.25,28802.0,59.3766,59.4031,59.3589,59.3854,28802.0
2020-12-04 14:25:00,67.24,67.26,67.2,67.2,45543.0,59.3766,59.3943,59.3413,59.3413,45543.0
2020-12-04 14:30:00,67.21,67.26,67.2,67.25,36297.0,59.3501,59.3943,59.3413,59.3854,36297.0
2020-12-04 14:35:00,67.24,67.26,67.23,67.26,26878.0,59.3766,59.3943,59.3678,59.3943,26878.0
2020-12-04 14:40:00,67.26,67.37,67.25,67.37,48874.0,59.3943,59.4914,59.3854,59.4914,48874.0
2020-12-04 14:45:00,67.36,67.36,67.33,67.34,86869.0,59.4826,59.4826,59.4561,59.4649,86869.0
2020-12-04 14:50:00,67.34,67.36,67.31,67.33,28046.0,59.4649,59.4826,59.4384,59.4561,28046.0
2020-12-04 14:55:00,67.33,67.37,67.32,67.36,27577.0,59.4561,59.4914,59.4472,59.4826,27577.0
2020-12-04 15:00:00,67.36,67.39,67.34,67.36,131477.0,59.4826,59.5091,59.4649,59.4826,131477.0
2020-12-04 15:05:00,67.36,67.36,67.34,67.36,21440.0,59.4826,59.4826,59.4649,59.4826,21440.0
2020-12-04 15:10:00,67.36,67.37,67.32,67.34,110775.0,59.4826,59.4914,59.4472,59.4649,110775.0
2020-12-04 15:15:00,67.33,67.38,67.31,67.38,193344.0,59.4561,59.5002,59.4384,59.5002,193344.0
2020-12-04 15:20:00,67.38,67.44,67.35,67.43,369472.0,59.5002,59.5532,59.4737,59.5444,369472.0
2020-12-04 15:25:00,67.42,67.45,67.35,67.38,136285.0,59.5356,59.562,59.4737,59.5002,136285.0
2020-12-04 15:30:00,67.38,67.49,67.38,67.48,299240.0,59.5002,59.5974,59.5002,59.5885,299240.0
2020-12-04 15:35:00,67.47,67.49,67.43,67.45,230836.0,59.5797,59.5974,59.5444,59.562,230836.0
2020-12-04 15:40:00,67.45,67.53,67.43,67.51,355544.0,59.562,59.6327,59.5444,59.615,355544.0
2020-12-04 15:45:00,67.5,67.52,67.44,67.47,514043.0,59.6062,59.6239,59.5532,59.5797,514043.0
2020-12-04 15:50:00,67.47,67.57,67.45,67.56,694366.0,59.5797,59.668,59.562,59.6592,694366.0
2020-12-04 15:55:00,67.56,67.64,67.49,67.63,1138383.0,59.6592,59.7298,59.5974,59.721,1138383.0
2020-12-07 09:30:00,67.5,67.59,67.47,67.49,139518.0,59.6062,59.6857,59.5797,59.5974,139518.0
2020-12-07 09:35:00,67.49,67.53,67.46,67.52,136749.0,59.5974,59.6327,59.5709,59.6239,136749.0
2020-12-07 09:40:00,67.52,67.57,67.47,67.55,138408.0,59.6239,59.668,59.5797,59.6504,138408.0
2020-12-07 09:45:00,67.56,67.59,67.47,67.53,89389.0,59.6592,59.6857,59.5797,59.6327,89389.0
2020-12-07 09:50:00,67.53,67.58,67.52,67.56,298496.0,59.6327,59.6768,59.6239,59.6592,298496.0
2020-12-07 09:55:00,67.57,67.59,67.49,67.59,177988.0,59.668,59.6857,59.5974,59.6857,177988.0
2020-12-07 10:00:00,67.58,67.61,67.45,67.45,81364.0,59.6768,59.7033,59.562,59.562,81364.0
2020-12-07 10:05:00,67.45,67.48,67.41,67.42,62934.0,59.562,59.5885,59.5267,59.5356,62934.0
2020-12-07 10:10:00,67.41,67.44,67.36,67.37,101881.0,59.5267,59.5532,59.4826,59.4914,101881.0
2020-12-07 10:15:00,67.37,67.42,67.35,67.39,142089.0,59.4914,59.5356,59.4737,59.5091,142089.0
2020-12-07 10:20:00,67.39,67.42,67.36,67.37,50351.0,59.5091,59.5356,59.4826,59.4914,50351.0
2020-12-07 10:25:00,67.37,67.38,67.33,67.34,159752.0,59.4914,59.5002,59.4561,59.4649,159752.0
2020-12-07 10:30:00,67.34,67.36,67.3,67.34,74525.0,59.4649,59.4826,59.4296,59.4649,74525.0
2020-12-07 10:35:00,67.34,67.36,67.3,67.31,117843.0,59.4649,59.4826,59.4296,59.4384,117843.0
2020-12-07 10:40:00,67.32,67.35,67.28,67.28,47074.0,59.4472,59.4737,59.4119,59.4119,47074.0
2020-12-07 10:45:00,67.29,67.3,67.24,67.26,31350.0,59.4208,59.4296,59.3766,59.3943,31350.0
2020-12-07 10:50:00,67.26,67.26,67.18,67.19,34882.0,59.3943,59.3943,59.3236,59.3325,34882.0
2020-12-07 10:55:00,67.19,67.22,67.18,67.19,59970.0,59.3325,59.3589,59.3236,59.3325,59970.0
2020-12-07 11:00:00,67.19,67.21,67.18,67.19,35685.0,59.3325,59.3501,59.3236,59.3325,35685.0
2020-12-07 11:05:00,67.19,67.21,67.14,67.16,28366.0,59.3325,59.3501,59.2883,59.306,28366.0
2020-12-07 11:10:00,67.16,67.17,67.12,67.14,61281.0,59.306,59.3148,59.2706,59.2883,61281.0
2020-12-07 11:15:00,67.14,67.14,67.09,67.12,65230.0,59.2883,59.2883,59.2441,59.2706,65230.0
2020-12-07 11:20:00,67.13,67.15,67.1,67.13,73939.0,59.2795,59.2971,59.253,59.2795,73939.0
2020-12-07 11:25:00,67.13,67.14,67.09,67.1,51571.0,59.2795,59.2883,59.2441,59.253,51571.0
2020-12-07 11:30:00,67.11,67.17,67.09,67.17,47159.0,59.2618,59.3148,59.2441,59.3148,47159.0
2020-12-07 11:35:00,67.17,67.23,67.16,67.2,39304.0,59.3148,59.3678,59.306,59.3413,39304.0
2020-12-07 11:40:00,67.2,67.21,67.16,67.18,34359.0,59.3413,59.3501,59.306,59.3236,34359.0
2020-12-07 11:45:00,67.19,67.2,67.16,67.17,58282.0,59.3325,59.3413,59.306,59.3148,58282.0
2020-12-07 11:50:00,67.17,67.19,67.15,67.17,50477.0,59.3148,59.3325,59.2971,59.3148,50477.0
2020-12-07 11:55:00,67.17,67.2,67.13,67.16,158960.0,59.3148,59.3413,59.2795,59.306,158960.0
2020-12-07 12:00:00,67.16,67.2,67.14,67.19,38129.0,59.306,59.3413,59.2883,59.3325,38129.0
2020-12-07 12:05:00,67.18,67.22,67.17,67.21,153306.0,59.3236,59.3589,59.3148,59.3501,153306.0
2020-12-07 12:10:00,67.21,67.22,67.16,67.16,97234.0,59.3501,59.3589,59.306,59.306,97234.0
2020-12-07 12:15:00,67.17,67.18,67.12,67.16,48376.0,59.3148,59.3236,59.2706,59.306,48376.0
2020-12-07 12:20:00,67.17,67.18,67.15,67.17,44555.0,59.3148,59.3236,59.2971,59.3148,44555.0
2020-12-07 12:25:00,67.17,67.2,67.15,67.18,28321.0,59.3148,59.3413,59.2971,59.3236,28321.0
2020-12-07 12:30:00,67.19,67.19,67.13,67.15,26779.0,59.3325,59.3325,59.2795,59.2971,26779.0
2020-12-07 12:35:00,67.16,67.18,67.14,67.16,28348.0,59.306,59.3236,59.2883,59.306,28348.0
2020-12-07 12:40:00,67.16,67.2,67.15,67.2,28304.0,59.306,59.3413,59.2971,59.3413,28304.0
2020-12-07 12:45:00,67.2,67.2,67.16,67.17,24126.0,59.3413,59.3413,59.306,59.3148,24126.0
2020-12-07 12:50:00,67.18,67.2,67.17,67.19,70940.0,59.3236,59.3413,59.3148,59.3325,70940.0
2020-12-07 12:55:00,67.19,67.19,67.15,67.17,174661.0,59.3325,59.3325,59.2971,59.3148,174661.0
2020-12-07 13:00:00,67.17,67.18,67.12,67.16,462171.0,59.3148,59.3236,59.2706,59.306,462171.0
2020-12-07 13:05:00,67.16,67.16,67.1,67.13,446583.0,59.306,59.306,59.253,59.2795,446583.0
2020-12-07 13:10:00,67.12,67.14,67.05,67.06,1216305.0,59.2706,59.2883,59.2088,59.2177,1216305.0
2020-12-07 13:15:00,67.06,67.15,67.06,67.13,73279.0,59.2177,59.2971,59.2177,59.2795,73279.0
2020-12-07 13:20:00,67.12,67.15,67.1,67.14,90575.0,59.2706,59.2971,59.253,59.2883,90575.0
2020-12-07 13:25:00,67.14,67.15,67.12,67.15,118790.0,59.2883,59.2971,59.2706,59.2971,118790.0
2020-12-07 13:30:00,67.15,67.17,67.14,67.16,53288.0,59.2971,59.3148,59.2883,59.306,53288.0
2020-12-07 13:35:00,67.16,67.19,67.15,67.17,49385.0,59.306,59.3325,59.2971,59.3148,49385.0
2020-12-07 13:40:00,67.18,67.18,67.11,67.16,72869.0,59.3236,59.3236,59.2618,59.306,72869.0
2020-12-07 13:45:00,67.15,67.2,67.14,67.18,36305.0,59.2971,59.3413,59.2883,59.3236,36305.0
2020-12-07 13:50:00,67.19,67.21,67.17,67.2,49464.0,59.3325,59.3501,59.3148,59.3413,49464.0
2020-12-07 13:55:00,67.21,67.21,67.17,67.19,37932.0,59.3501,59.3501,59.3148,59.3325,37932.0
2020-12-07 14:00:00,67.19,67.19,67.1,67.14,111064.0,59.3325,59.3325,59.253,59.2883,111064.0
2020-12-07 14:05:00,67.14,67.2,67.13,67.2,78736.0,59.2883,59.3413,59.2795,59.3413,78736.0
2020-12-07 14:10:00,67.2,67.2,67.16,67.16,55610.0,59.3413,59.3413,59.306,59.306,55610.0
2020-12-07 14:15:00,67.16,67.16,67.11,67.15,57903.0,59.306,59.306,59.2618,59.2971,57903.0
2020-12-07 14:20:00,67.14,67.17,67.13,67.16,69230.0,59.2883,59.3148,59.2795,59.306,69230.0
2020-12-07 14:25:00,67.16,67.17,67.13,67.15,88391.0,59.306,59.3148,59.2795,59.2971,88391.0
2020-12-07 14:30:00,67.15,67.18,67.13,67.16,60958.0,59.2971,59.3236,59.2795,59.306,60958.0
2020-12-07 14:35:00,67.15,67.19,67.14,67.19,146970.0,59.2971,59.3325,59.2883,59.3325,146970.0
2020-12-07 14:40:00,67.19,67.2,67.17,67.17,41806.0,59.3325,59.3413,59.3148,59.3148,41806.0
2020-12-07 14:45:00,67.17,67.19,67.15,67.16,47404.0,59.3148,59.3325,59.2971,59.306,47404.0
2020-12-07 14:50:00,67.16,67.19,67.15,67.16,62513.0,59.306,59.3325,59.2971,59.306,62513.0
2020-12-07 14:55:00,67.15,67.16,67.13,67.14,62082.0,59.2971,59.306,59.2795,59.2883,62082.0
2020-12-07 15:00:00,67.15,67.19,67.12,67.16,83259.0,59.2971,59.3325,59.2706,59.306,83259.0
2020-12-07 15:05:00,67.17,67.18,67.14,67.16,37825.0,59.3148,59.3236,59.2883,59.306,37825.0
2020-12-07 15:10:00,67.16,67.17,67.13,67.14,43774.0,59.306,59.3148,59.2795,59.2883,43774.0
2020-12-07 15:15:00,67.14,67.18,67.13,67.16,85660.0,59.2883,59.3236,59.2795,59.306,85660.0
2020-12-07 15:20:00,67.16,67.19,67.15,67.17,76306.0,59.306,59.3325,59.2971,59.3148,76306.0
2020-12-07 15:25:00,67.17,67.23,67.16,67.19,50157.0,59.3148,59.3678,59.306,59.3325,50157.0
2020-12-07 15:30:00,67.18,67.32,67.18,67.28,172015.0,59.3236,59.4472,59.3236,59.4119,172015.0
2020-12-07 15:35:00,67.28,67.28,67.24,67.25,120900.0,59.4119,59.4119,59.3766,59.3854,120900.0
2020-12-07 15:40:00,67.26,67.28,67.14,67.18,178038.0,59.3943,59.4119,59.2883,59.3236,178038.0
2020-12-07 15:45:00,67.17,67.2,67.13,67.16,261763.0,59.3148,59.3413,59.2795,59.306,261763.0
2020-12-07 15:50:00,67.15,67.27,67.15,67.27,157329.0,59.2971,59.4031,59.2971,59.4031,157329.0
2020-12-07 15:55:00,67.27,67.4,67.26,67.38,361526.0,59.4031,59.5179,59.3943,59.5002,361526.0
2020-12-08 09:30:00,67.12,67.17,66.98,67.03,170500.0,59.2706,59.3148,59.147,59.1912,170500.0
2020-12-08 09:35:00,67.03,67.09,67.03,67.04,110844.0,59.1912,59.2441,59.1912,59.2,110844.0
2020-12-08 09:40:00,67.03,67.19,67.03,67.18,122130.0,59.1912,59.3325,59.1912,59.3236,122130.0
2020-12-08 09:45:00,67.19,67.2,67.14,67.14,75197.0,59.3325,59.3413,59.2883,59.2883,75197.0
2020-12-08 09:50:00,67.15,67.28,67.14,67.28,124469.0,59.2971,59.4119,59.2883,59.4119,124469.0
2020-12-08 09:55:00,67.28,67.34,67.27,67.33,87886.0,59.4119,59.4649,59.4031,59.4561,87886.0
2020-12-08 10:00:00,67.33,67.33,67.21,67.25,93956.0,59.4561,59.4561,59.3501,59.3854,93956.0
2020-12-08 10:05:00,67.26,67.39,67.23,67.34,66061.0,59.3943,59.5091,59.3678,59.4649,66061.0
2020-12-08 10:10:00,67.34,67.35,67.28,67.3,111078.0,59.4649,59.4737,59.4119,59.4296,111078.0
2020-12-08 10:15:00,67.31,67.35,67.29,67.29,75306.0,59.4384,59.4737,59.4208,59.4208,75306.0
2020-12-08 10:20:00,67.3,67.34,67.27,67.31,99964.0,59.4296,59.4649,59.4031,59.4384,99964.0
2020-12-08 10:25:00,67.31,67.35,67.26,67.35,78946.0,59.4384,59.4737,59.3943,59.4737,78946.0
2020-12-08 10:30:00,67.35,67.39,67.35,67.35,67716.0,59.4737,59.5091,59.4737,59.4737,67716.0
2020-12-08 10:35:00,67.36,67.4,67.34,67.38,62798.0,59.4826,59.5179,59.4649,59.5002,62798.0
2020-12-08 10:40:00,67.39,67.4,67.35,67.37,38795.0,59.5091,59.5179,59.4737,59.4914,38795.0
2020-12-08 10:45:00,67.37,67.4,67.36,67.4,116251.0,59.4914,59.5179,59.4826,59.5179,116251.0
2020-12-08 10:50:00,67.4,67.42,67.38,67.41,94108.0,59.5179,59.5356,59.5002,59.5267,94108.0
2020-12-08 10:55:00,67.4,67.47,67.4,67.46,61615.0,59.5179,59.5797,59.5179,59.5709,61615.0
2020-12-08 11:00:00,67.46,67.5,67.46,67.5,66411.0,59.5709,59.6062,59.5709,59.6062,66411.0
2020-12-08 11:05:00,67.5,67.53,67.48,67.51,117640.0,59.6062,59.6327,59.5885,59.615,117640.0
2020-12-08 11:10:00,67.52,67.56,67.51,67.55,43200.0,59.6239,59.6592,59.615,59.6504,43200.0
2020-12-08 11:15:00,67.55,67.68,67.55,67.67,176408.0,59.6504,59.7651,59.6504,59.7563,176408.0
2020-12-08 11:20:00,67.67,67.75,67.66,67.71,65107.0,59.7563,59.827,59.7475,59.7916,65107.0
2020-12-08 11:25:00,67.7,67.74,67.69,67.73,72785.0,59.7828,59.8181,59.774,59.8093,72785.0
2020-12-08 11:30:00,67.74,67.81,67.73,67.78,57874.0,59.8181,59.8799,59.8093,59.8535,57874.0
2020-12-08 11:35:00,67.79,67.82,67.79,67.8,62535.0,59.8623,59.8888,59.8623,59.8711,62535.0
2020-12-08 11:40:00,67.79,67.8,67.77,67.8,40307.0,59.8623,59.8711,59.8446,59.8711,40307.0
2020-12-08 11:45:00,67.8,67.8,67.74,67.78,21753.0,59.8711,59.8711,59.8181,59.8535,21753.0
2020-12-08 11:50:00,67.78,67.79,67.71,67.73,53344.0,59.8535,59.8623,59.7916,59.8093,53344.0
2020-12-08 11:55:00,67.73,67.75,67.72,67.75,37841.0,59.8093,59.827,59.8005,59.827,37841.0
2020-12-08 12:00:00,67.74,67.78,67.73,67.75,53049.0,59.8181,59.8535,59.8093,59.827,53049.0
2020-12-08 12:05:00,67.76,67.77,67.72,67.76,43298.0,59.8358,59.8446,59.8005,59.8358,43298.0
2020-12-08 12:10:00,67.76,67.85,67.76,67.84,51092.0,59.8358,59.9153,59.8358,59.9064,51092.0
2020-12-08 12:15:00,67.84,67.86,67.82,67.84,68246.0,59.9064,59.9241,59.8888,59.9064,68246.0
2020-12-08 12:20:00,67.84,67.86,67.79,67.81,59360.0,59.9064,59.9241,59.8623,59.8799,59360.0
2020-12-08 12:25:00,67.81,67.86,67.8,67.84,48799.0,59.8799,59.9241,59.8711,59.9064,48799.0
2020-12-08 12:30:00,67.83,67.86,67.82,67.84,45086.0,59.8976,59.9241,59.8888,59.9064,45086.0
2020-12-08 12:35:00,67.84,67.84,67.8,67.81,34092.0,59.9064,59.9064,59.8711,59.8799,34092.0
2020-12-08 12:40:00,67.81,67.83,67.8,67.82,27009.0,59.8799,59.8976,59.8711,59.8888,27009.0
2020-12-08 12:45:00,67.83,67.83,67.78,67.81,31971.0,59.8976,59.8976,59.8535,59.8799,31971.0
2020-12-08 12:50:00,67.81,67.88,67.81,67.86,63958.0,59.8799,59.9418,59.8799,59.9241,63958.0
2020-12-08 12:55:00,67.86,67.86,67.8,67.81,29073.0,59.9241,59.9241,59.8711,59.8799,29073.0
2020-12-08 13:00:00,67.81,67.85,67.81,67.83,50902.0,59.8799,59.9153,59.8799,59.8976,50902.0
2020-12-08 13:05:00,67.83,67.87,67.82,67.86,47767.0,59.8976,59.9329,59.8888,59.9241,47767.0
2020-12-08 13:10:00,67.86,67.87,67.84,67.87,41611.0,59.9241,59.9329,59.9064,59.9329,41611.0
2020-12-08 13:15:00,67.86,67.88,67.85,67.87,49344.0,59.9241,59.9418,59.9153,59.9329,49344.0
2020-12-08 13:20:00,67.87,67.88,67.83,67.84,64087.0,59.9329,59.9418,59.8976,59.9064,64087.0
2020-12-08 13:25:00,67.84,67.86,67.81,67.83,31883.0,59.9064,59.9241,59.8799,59.8976,31883.0
2020-12-08 13:30:00,67.83,67.84,67.8,67.8,42505.0,59.8976,59.9064,59.8711,59.8711,42505.0
2020-12-08 13:35:00,67.8,67.83,67.78,67.78,58516.0,59.8711,59.8976,59.8535,59.8535,58516.0
2020-12-08 13:40:00,67.78,67.81,67.78,67.8,37512.0,59.8535,59.8799,59.8535,59.8711,37512.0
2020-12-08 13:45:00,67.8,67.82,67.79,67.79,36077.0,59.8711,59.8888,59.8623,59.8623,36077.0
2020-12-08 13:50:00,67.8,67.82,67.75,67.77,52598.0,59.8711,59.8888,59.827,59.8446,52598.0
2020-12-08 13:55:00,67.77,67.79,67.76,67.79,50189.0,59.8446,59.8623,59.8358,59.8623,50189.0
2020-12-08 14:00:00,67.78,67.81,67.78,67.79,60224.0,59.8535,59.8799,59.8535,59.8623,60224.0
2020-12-08 14:05:00,67.79,67.8,67.76,67.8,46330.0,59.8623,59.8711,59.8358,59.8711,46330.0
2020-12-08 14:10:00,67.8,67.82,67.78,67.81,48249.0,59.8711,59.8888,59.8535,59.8799,48249.0
2020-12-08 14:15:00,67.81,67.82,67.79,67.8,46312.0,59.8799,59.8888,59.8623,59.8711,46312.0
2020-12-08 14:20:00,67.81,67.83,67.8,67.8,43187.0,59.8799,59.8976,59.8711,59.8711,43187.0
2020-12-08 14:25:00,67.8,67.86,67.8,67.85,47066.0,59.8711,59.9241,59.8711,59.9153,47066.0
2020-12-08 14:30:00,67.84,67.86,67.83,67.86,55171.0,59.9064,59.9241,59.8976,59.9241,55171.0
2020-12-08 14:35:00,67.86,67.87,67.84,67.84,57221.0,59.9241,59.9329,59.9064,59.9064,57221.0
2020-12-08 14:40:00,67.85,67.88,67.84,67.84,46786.0,59.9153,59.9418,59.9064,59.9064,46786.0
2020-12-08 14:45:00,67.84,67.86,67.81,67.82,62625.0,59.9064,59.9241,59.8799,59.8888,62625.0
2020-12-08 14:50:00,67.81,67.84,67.8,67.81,53378.0,59.8799,59.9064,59.8711,59.8799,53378.0
2020-12-08 14:55:00,67.81,67.85,67.81,67.84,43324.0,59.8799,59.9153,59.8799,59.9064,43324.0
2020-12-08 15:00:00,67.84,67.85,67.82,67.84,40037.0,59.9064,59.9153,59.8888,59.9064,40037.0
2020-12-08 15:05:00,67.84,67.84,67.81,67.84,45797.0,59.9064,59.9064,59.8799,59.9064,45797.0
2020-12-08 15:10:00,67.84,67.85,67.81,67.84,76439.0,59.9064,59.9153,59.8799,59.9064,76439.0
2020-12-08 15:15:00,67.84,67.86,67.8,67.82,59577.0,59.9064,59.9241,59.8711,59.8888,59577.0
2020-12-08 15:20:00,67.82,67.84,67.79,67.81,59728.0,59.8888,59.9064,59.8623,59.8799,59728.0
2020-12-08 15:25:00,67.81,67.83,67.79,67.83,88928.0,59.8799,59.8976,59.8623,59.8976,88928.0
2020-12-08 15:30:00,67.83,67.83,67.79,67.79,128757.0,59.8976,59.8976,59.8623,59.8623,128757.0
2020-12-08 15:35:00,67.8,67.8,67.75,67.76,117404.0,59.8711,59.8711,59.827,59.8358,117404.0
2020-12-08 15:40:00,67.75,67.76,67.71,67.73,109178.0,59.827,59.8358,59.7916,59.8093,109178.0
2020-12-08 15:45:00,67.72,67.77,67.71,67.72,179678.0,59.8005,59.8446,59.7916,59.8005,179678.0
2020-12-08 15:50:00,67.72,67.76,67.7,67.73,204935.0,59.8005,59.8358,59.7828,59.8093,204935.0
2020-12-08 15:55:00,67.73,67.81,67.71,67.72,624115.0,59.8093,59.8799,59.7916,59.8005,624115.0
2020-12-09 09:30:00,67.78,67.87,67.7,67.71,138670.0,59.8535,59.9329,59.7828,59.7916,138670.0
2020-12-09 09:35:00,67.72,67.74,67.64,67.67,117756.0,59.8005,59.8181,59.7298,59.7563,117756.0
2020-12-09 09:40:00,67.67,67.68,67.53,67.55,172333.0,59.7563,59.7651,59.6327,59.6504,172333.0
2020-12-09 09:45:00,67.56,67.57,67.42,67.43,186823.0,59.6592,59.668,59.5356,59.5444,186823.0
2020-12-09 09:50:00,67.44,67.45,67.39,67.42,101919.0,59.5532,59.562,59.5091,59.5356,101919.0
2020-12-09 09:55:00,67.42,67.43,67.33,67.35,111743.0,59.5356,59.5444,59.4561,59.4737,111743.0
2020-12-09 10:00:00,67.35,67.42,67.32,67.4,53405.0,59.4737,59.5356,59.4472,59.5179,53405.0
2020-12-09 10:05:00,67.4,67.42,67.35,67.41,239842.0,59.5179,59.5356,59.4737,59.5267,239842.0
2020-12-09 10:10:00,67.41,67.46,67.35,67.39,192100.0,59.5267,59.5709,59.4737,59.5091,192100.0
2020-12-09 10:15:00,67.39,67.45,67.37,67.41,70674.0,59.5091,59.562,59.4914,59.5267,70674.0
2020-12-09 10:20:00,67.4,67.51,67.4,67.49,44289.0,59.5179,59.615,59.5179,59.5974,44289.0
2020-12-09 10:25:00,67.49,67.53,67.48,67.51,91976.0,59.5974,59.6327,59.5885,59.615,91976.0
2020-12-09 10:30:00,67.51,67.53,67.49,67.53,78611.0,59.615,59.6327,59.5974,59.6327,78611.0
2020-12-09 10:35:00,67.52,67.52,67.45,67.47,46491.0,59.6239,59.6239,59.562,59.5797,46491.0
2020-12-09 10:40:00,67.47,67.51,67.45,67.49,49112.0,59.5797,59.615,59.562,59.5974,49112.0
2020-12-09 10:45:00,67.49,67.49,67.43,67.44,29518.0,59.5974,59.5974,59.5444,59.5532,29518.0
2020-12-09 10:50:00,67.44,67.44,67.4,67.43,16929.0,59.5532,59.5532,59.5179,59.5444,16929.0
2020-12-09 10:55:00,67.42,67.43,67.38,67.42,55896.0,59.5356,59.5444,59.5002,59.5356,55896.0
2020-12-09 11:00:00,67.42,67.45,67.4,67.41,28937.0,59.5356,59.562,59.5179,59.5267,28937.0
2020-12-09 11:05:00,67.41,67.43,67.36,67.39,76949.0,59.5267,59.5444,59.4826,59.5091,76949.0
2020-12-09 11:10:00,67.39,67.39,67.35,67.35,24114.0,59.5091,59.5091,59.4737,59.4737,24114.0
2020-12-09 11:15:00,67.35,67.38,67.33,67.37,65101.0,59.4737,59.5002,59.4561,59.4914,65101.0
2020-12-09 11:20:00,67.37,67.39,67.34,67.39,52007.0,59.4914,59.5091,59.4649,59.5091,52007.0
2020-12-09 11:25:00,67.38,67.43,67.37,67.43,49200.0,59.5002,59.5444,59.4914,59.5444,49200.0
2020-12-09 11:30:00,67.44,67.48,67.44,67.46,19030.0,59.5532,59.5885,59.5532,59.5709,19030.0
2020-12-09 11:35:00,67.45,67.53,67.44,67.52,72343.0,59.562,59.6327,59.5532,59.6239,72343.0
2020-12-09 11:40:00,67.52,67.56,67.49,67.54,32517.0,59.6239,59.6592,59.5974,59.6415,32517.0
2020-12-09 11:45:00,67.55,67.56,67.52,67.53,81417.0,59.6504,59.6592,59.6239,59.6327,81417.0
2020-12-09 11:50:00,67.54,67.54,67.5,67.52,54095.0,59.6415,59.6415,59.6062,59.6239,54095.0
2020-12-09 11:55:00,67.51,67.53,67.49,67.52,21219.0,59.615,59.6327,59.5974,59.6239,21219.0
2020-12-09 12:00:00,67.53,67.53,67.5,67.5,58037.0,59.6327,59.6327,59.6062,59.6062,58037.0
2020-12-09 12:05:00,67.5,67.52,67.47,67.51,45621.0,59.6062,59.6239,59.5797,59.615,45621.0
2020-12-09 12:10:00,67.51,67.51,67.44,67.45,59704.0,59.615,59.615,59.5532,59.562,59704.0
2020-12-09 12:15:00,67.44,67.45,67.37,67.41,22665.0,59.5532,59.562,59.4914,59.5267,22665.0
2020-12-09 12:20:00,67.41,67.42,67.39,67.42,60926.0,59.5267,59.5356,59.5091,59.5356,60926.0
2020-12-09 12:25:00,67.42,67.45,67.41,67.45,61436.0,59.5356,59.562,59.5267,59.562,61436.0
2020-12-09 12:30:00,67.45,67.45,67.39,67.44,144416.0,59.562,59.562,59.5091,59.5532,144416.0
2020-12-09 12:35:00,67.44,67.48,67.42,67.46,159993.0,59.5532,59.5885,59.5356,59.5709,159993.0
2020-12-09 12:40:00,67.46,67.49,67.45,67.46,53459.0,59.5709,59.5974,59.562,59.5709,53459.0
2020-12-09 12:45:00,67.47,67.5,67.44,67.48,110962.0,59.5797,59.6062,59.5532,59.5885,110962.0
2020-12-09 12:50:00,67.47,67.48,67.43,67.45,62558.0,59.5797,59.5885,59.5444,59.562,62558.0
2020-12-09 12:55:00,67.44,67.46,67.42,67.43,29361.0,59.5532,59.5709,59.5356,59.5444,29361.0
2020-12-09 13:00:00,67.43,67.43,67.32,67.33,81917.0,59.5444,59.5444,59.4472,59.4561,81917.0
2020-12-09 13:05:00,67.33,67.38,67.32,67.37,75334.0,59.4561,59.5002,59.4472,59.4914,75334.0
2020-12-09 13:10:00,67.36,67.38,67.32,67.33,46961.0,59.4826,59.5002,59.4472,59.4561,46961.0
2020-12-09 13:15:00,67.33,67.4,67.29,67.39,932363.0,59.4561,59.5179,59.4208,59.5091,932363.0
2020-12-09 13:20:00,67.39,67.41,67.35,67.38,207844.0,59.5091,59.5267,59.4737,59.5002,207844.0
2020-12-09 13:25:00,67.38,67.45,67.37,67.44,90437.0,59.5002,59.562,59.4914,59.5532,90437.0
2020-12-09 13:30:00,67.43,67.48,67.43,67.45,103233.0,59.5444,59.5885,59.5444,59.562,103233.0
2020-12-09 13:35:00,67.45,67.46,67.37,67.41,68539.0,59.562,59.5709,59.4914,59.5267,68539.0
2020-12-09 13:40:00,67.41,67.5,67.4,67.48,73185.0,59.5267,59.6062,59.5179,59.5885,73185.0
2020-12-09 13:45:00,67.48,67.48,67.43,67.45,61179.0,59.5885,59.5885,59.5444,59.562,61179.0
2020-12-09 13:50:00,67.45,67.45,67.35,67.38,62734.0,59.562,59.562,59.4737,59.5002,62734.0
2020-12-09 13:55:00,67.37,67.37,67.29,67.36,74956.0,59.4914,59.4914,59.4208,59.4826,74956.0
2020-12-09 14:00:00,67.37,67.47,67.37,67.42,80894.0,59.4914,59.5797,59.4914,59.5356,80894.0
2020-12-09 14:05:00,67.42,67.43,67.39,67.41,45760.0,59.5356,59.5444,59.5091,59.5267,45760.0
2020-12-09 14:10:00,67.4,67.42,67.37,67.39,30781.0,59.5179,59.5356,59.4914,59.5091,30781.0
2020-12-09 14:15:00,67.39,67.42,67.36,67.4,42033.0,59.5091,59.5356,59.4826,59.5179,42033.0
2020-12-09 14:20:00,67.4,67.46,67.39,67.45,30561.0,59.5179,59.5709,59.5091,59.562,30561.0
2020-12-09 14:25:00,67.45,67.46,67.43,67.46,68100.0,59.562,59.5709,59.5444,59.5709,68100.0
2020-12-09 14:30:00,67.45,67.47,67.4,67.41,42095.0,59.562,59.5797,59.5179,59.5267,42095.0
2020-12-09 14:35:00,67.41,67.45,67.4,67.41,40275.0,59.5267,59.562,59.5179,59.5267,40275.0
2020-12-09 14:40:00,67.42,67.43,67.36,67.37,33522.0,59.5356,59.5444,59.4826,59.4914,33522.0
2020-12-09 14:45:00,67.37,67.44,67.36,67.4,80917.0,59.4914,59.5532,59.4826,59.5179,80917.0
2020-12-09 14:50:00,67.4,67.41,67.36,67.39,47344.0,59.5179,59.5267,59.4826,59.5091,47344.0
2020-12-09 14:55:00,67.39,67.43,67.38,67.4,46225.0,59.5091,59.5444,59.5002,59.5179,46225.0
2020-12-09 15:00:00,67.4,67.43,67.37,67.39,71306.0,59.5179,59.5444,59.4914,59.5091,71306.0
2020-12-09 15:05:00,67.39,67.45,67.38,67.45,42237.0,59.5091,59.562,59.5002,59.562,42237.0
2020-12-09 15:10:00,67.44,67.47,67.41,67.42,46181.0,59.5532,59.5797,59.5267,59.5356,46181.0
2020-12-09 15:15:00,67.42,67.42,67.36,67.38,38761.0,59.5356,59.5356,59.4826,59.5002,38761.0
2020-12-09 15:20:00,67.38,67.43,67.38,67.38,169848.0,59.5002,59.5444,59.5002,59.5002,169848.0
2020-12-09 15:25:00,67.39,67.42,67.37,67.4,834291.0,59.5091,59.5356,59.4914,59.5179,834291.0
2020-12-09 15:30:00,67.39,67.46,67.39,67.45,428478.0,59.5091,59.5709,59.5091,59.562,428478.0
2020-12-09 15:35:00,67.45,67.45,67.4,67.44,80403.0,59.562,59.562,59.5179,59.5532,80403.0
2020-12-09 15:40:00,67.44,67.52,67.43,67.5,241676.0,59.5532,59.6239,59.5444,59.6062,241676.0
2020-12-09 15:45:00,67.51,67.53,67.45,67.45,139520.0,59.615,59.6327,59.562,59.562,139520.0
2020-12-09 15:50:00,67.46,67.54,67.45,67.52,199521.0,59.5709,59.6415,59.562,59.6239,199521.0
2020-12-09 15:55:00,67.52,67.64,67.46,67.47,660484.0,59.6239,59.7298,59.5709,59.5797,660484.0
2020-12-10 09:30:00,67.44,67.62,67.4,67.43,135419.0,59.5532,59.7122,59.5179,59.5444,135419.0
2020-12-10 09:35:00,67.44,67.45,67.33,67.42,152614.0,59.5532,59.562,59.4561,59.5356,152614.0
2020-12-10 09:40:00,67.42,67.46,67.36,67.37,132540.0,59.5356,59.5709,59.4826,59.4914,132540.0
2020-12-10 09:45:00,67.38,67.42,67.34,67.39,106190.0,59.5002,59.5356,59.4649,59.5091,106190.0
2020-12-10 09:50:00,67.39,67.5,67.39,67.48,44667.0,59.5091,59.6062,59.5091,59.5885,44667.0
2020-12-10 09:55:00,67.48,67.52,67.44,67.52,88139.0,59.5885,59.6239,59.5532,59.6239,88139.0
2020-12-10 10:00:00,67.53,67.57,67.46,67.47,84312.0,59.6327,59.668,59.5709,59.5797,84312.0
2020-12-10 10:05:00,67.48,67.51,67.41,67.45,158581.0,59.5885,59.615,59.5267,59.562,158581.0
2020-12-10 10:10:00,67.46,67.49,67.42,67.46,50681.0,59.5709,59.5974,59.5356,59.5709,50681.0
2020-12-10 10:15:00,67.46,67.51,67.45,67.46,57412.0,59.5709,59.615,59.562,59.5709,57412.0
2020-12-10 10:20:00,67.46,67.46,67.33,67.33,61964.0,59.5709,59.5709,59.4561,59.4561,61964.0
2020-12-10 10:25:00,67.33,67.33,67.26,67.27,81881.0,59.4561,59.4561,59.3943,59.4031,81881.0
2020-12-10 10:30:00,67.27,67.29,67.23,67.26,117410.0,59.4031,59.4208,59.3678,59.3943,117410.0
2020-12-10 10:35:00,67.26,67.28,67.22,67.27,110651.0,59.3943,59.4119,59.3589,59.4031,110651.0
2020-12-10 10:40:00,67.28,67.32,67.25,67.31,91212.0,59.4119,59.4472,59.3854,59.4384,91212.0
2020-12-10 10:45:00,67.31,67.32,67.26,67.3,87019.0,59.4384,59.4472,59.3943,59.4296,87019.0
2020-12-10 10:50:00,67.29,67.37,67.29,67.36,83734.0,59.4208,59.4914,59.4208,59.4826,83734.0
2020-12-10 10:55:00,67.36,67.39,67.29,67.3,101761.0,59.4826,59.5091,59.4208,59.4296,101761.0
2020-12-10 11:00:00,67.31,67.34,67.28,67.28,57931.0,59.4384,59.4649,59.4119,59.4119,57931.0
2020-12-10 11:05:00,67.29,67.31,67.25,67.25,54074.0,59.4208,59.4384,59.3854,59.3854,54074.0
2020-12-10 11:10:00,67.25,67.29,67.22,67.28,62006.0,59.3854,59.4208,59.3589,59.4119,62006.0
2020-12-10 11:15:00,67.28,67.3,67.25,67.26,43044.0,59.4119,59.4296,59.3854,59.3943,43044.0
2020-12-10 11:20:00,67.26,67.28,67.22,67.28,90895.0,59.3943,59.4119,59.3589,59.4119,90895.0
2020-12-10 11:25:00,67.27,67.28,67.25,67.26,41307.0,59.4031,59.4119,59.3854,59.3943,41307.0
2020-12-10 11:30:00,67.26,67.28,67.22,67.23,70234.0,59.3943,59.4119,59.3589,59.3678,70234.0
2020-12-10 11:35:00,67.24,67.29,67.23,67.27,35541.0,59.3766,59.4208,59.3678,59.4031,35541.0
2020-12-10 11:40:00,67.27,67.32,67.26,67.31,44162.0,59.4031,59.4472,59.3943,59.4384,44162.0
2020-12-10 11:45:00,67.3,67.3,67.26,67.26,46934.0,59.4296,59.4296,59.3943,59.3943,46934.0
2020-12-10 11:50:00,67.27,67.3,67.21,67.22,40571.0,59.4031,59.4296,59.3501,59.3589,40571.0
2020-12-10 11:55:00,67.21,67.23,67.19,67.22,37534.0,59.3501,59.3678,59.3325,59.3589,37534.0
2020-12-10 12:00:00,67.21,67.25,67.2,67.24,54757.0,59.3501,59.3854,59.3413,59.3766,54757.0
2020-12-10 12:05:00,67.24,67.25,67.22,67.23,56697.0,59.3766,59.3854,59.3589,59.3678,56697.0
2020-12-10 12:10:00,67.22,67.26,67.22,67.25,34746.0,59.3589,59.3943,59.3589,59.3854,34746.0
2020-12-10 12:15:00,67.25,67.28,67.24,67.27,30007.0,59.3854,59.4119,59.3766,59.4031,30007.0
2020-12-10 12:20:00,67.28,67.28,67.22,67.25,32201.0,59.4119,59.4119,59.3589,59.3854,32201.0
2020-12-10 12:25:00,67.25,67.27,67.22,67.23,27254.0,59.3854,59.4031,59.3589,59.3678,27254.0
2020-12-10 12:30:00,67.24,67.27,67.23,67.26,44134.0,59.3766,59.4031,59.3678,59.3943,44134.0
2020-12-10 12:35:00,67.26,67.28,67.24,67.27,26855.0,59.3943,59.4119,59.3766,59.4031,26855.0
2020-12-10 12:40:00,67.28,67.32,67.27,67.31,18024.0,59.4119,59.4472,59.4031,59.4384,18024.0
2020-12-10 12:45:00,67.31,67.34,67.3,67.31,26277.0,59.4384,59.4649,59.4296,59.4384,26277.0
2020-12-10 12:50:00,67.3,67.32,67.24,67.25,36415.0,59.4296,59.4472,59.3766,59.3854,36415.0
2020-12-10 12:55:00,67.25,67.27,67.23,67.25,65428.0,59.3854,59.4031,59.3678,59.3854,65428.0
2020-12-10 13:00:00,67.25,67.3,67.23,67.27,53302.0,59.3854,59.4296,59.3678,59.4031,53302.0
2020-12-10 13:05:00,67.27,67.3,67.26,67.27,47097.0,59.4031,59.4296,59.3943,59.4031,47097.0
2020-12-10 13:10:00,67.27,67.32,67.26,67.31,31357.0,59.4031,59.4472,59.3943,59.4384,31357.0
2020-12-10 13:15:00,67.31,67.34,67.29,67.32,28803.0,59.4384,59.4649,59.4208,59.4472,28803.0
2020-12-10 13:20:00,67.32,67.34,67.3,67.3,66674.0,59.4472,59.4649,59.4296,59.4296,66674.0
2020-12-10 13:25:00,67.3,67.34,67.3,67.31,43611.0,59.4296,59.4649,59.4296,59.4384,43611.0
2020-12-10 13:30:00,67.31,67.32,67.27,67.29,88947.0,59.4384,59.4472,59.4031,59.4208,88947.0
2020-12-10 13:35:00,67.29,67.29,67.24,67.26,31549.0,59.4208,59.4208,59.3766,59.3943,31549.0
2020-12-10 13:40:00,67.26,67.27,67.23,67.23,37073.0,59.3943,59.4031,59.3678,59.3678,37073.0
2020-12-10 13:45:00,67.22,67.23,67.18,67.2,69647.0,59.3589,59.3678,59.3236,59.3413,69647.0
2020-12-10 13:50:00,67.21,67.22,67.18,67.2,40481.0,59.3501,59.3589,59.3236,59.3413,40481.0
2020-12-10 13:55:00,67.2,67.21,67.14,67.14,38263.0,59.3413,59.3501,59.2883,59.2883,38263.0
2020-12-10 14:00:00,67.14,67.17,67.11,67.16,50624.0,59.2883,59.3148,59.2618,59.306,50624.0
2020-12-10 14:05:00,67.17,67.19,67.15,67.16,43307.0,59.3148,59.3325,59.2971,59.306,43307.0
2020-12-10 14:10:00,67.16,67.16,67.09,67.09,93647.0,59.306,59.306,59.2441,59.2441,93647.0
2020-12-10 14:15:00,67.09,67.11,67.07,67.1,31861.0,59.2441,59.2618,59.2265,59.253,31861.0
2020-12-10 14:20:00,67.09,67.09,67.01,67.03,45353.0,59.2441,59.2441,59.1735,59.1912,45353.0
2020-12-10 14:25:00,67.04,67.06,67.01,67.01,39861.0,59.2,59.2177,59.1735,59.1735,39861.0
2020-12-10 14:30:00,67.02,67.05,67.0,67.04,106179.0,59.1823,59.2088,59.1647,59.2,106179.0
2020-12-10 14:35:00,67.04,67.08,67.03,67.08,45482.0,59.2,59.2353,59.1912,59.2353,45482.0
2020-12-10 14:40:00,67.07,67.08,67.03,67.07,41429.0,59.2265,59.2353,59.1912,59.2265,41429.0
2020-12-10 14:45:00,67.08,67.16,67.07,67.15,20263.0,59.2353,59.306,59.2265,59.2971,20263.0
2020-12-10 14:50:00,67.15,67.17,67.14,67.15,43213.0,59.2971,59.3148,59.2883,59.2971,43213.0
2020-12-10 14:55:00,67.16,67.2,67.12,67.15,37973.0,59.306,59.3413,59.2706,59.2971,37973.0
2020-12-10 15:00:00,67.16,67.22,67.16,67.21,75336.0,59.306,59.3589,59.306,59.3501,75336.0
2020-12-10 15:05:00,67.2,67.23,67.16,67.17,95377.0,59.3413,59.3678,59.306,59.3148,95377.0
2020-12-10 15:10:00,67.17,67.25,67.16,67.22,140656.0,59.3148,59.3854,59.306,59.3589,140656.0
2020-12-10 15:15:00,67.23,67.27,67.22,67.23,130153.0,59.3678,59.4031,59.3589,59.3678,130153.0
2020-12-10 15:20:00,67.23,67.26,67.22,67.25,64021.0,59.3678,59.3943,59.3589,59.3854,64021.0
2020-12-10 15:25:00,67.24,67.25,67.2,67.24,79287.0,59.3766,59.3854,59.3413,59.3766,79287.0
2020-12-10 15:30:00,67.25,67.27,67.22,67.23,60910.0,59.3854,59.4031,59.3589,59.3678,60910.0
2020-12-10 15:35:00,67.22,67.23,67.2,67.21,74869.0,59.3589,59.3678,59.3413,59.3501,74869.0
2020-12-10 15:40:00,67.22,67.23,67.19,67.21,51664.0,59.3589,59.3678,59.3325,59.3501,51664.0
2020-12-10 15:45:00,67.21,67.29,67.21,67.26,94316.0,59.3501,59.4208,59.3501,59.3943,94316.0
2020-12-10 15:50:00,67.26,67.32,67.26,67.3,115541.0,59.3943,59.4472,59.3943,59.4296,115541.0
2020-12-10 15:55:00,67.31,67.31,67.15,67.17,336657.0,59.4384,59.4384,59.2971,59.3148,336657.0
2020-12-11 09:30:00,66.86,67.16,66.86,67.09,110846.0,59.041,59.306,59.041,59.2441,110846.0
2020-12-11 09:35:00,67.09,67.15,67.07,67.12,83314.0,59.2441,59.2971,59.2265,59.2706,83314.0
2020-12-11 09:40:00,67.11,67.12,67.02,67.06,109188.0,59.2618,59.2706,59.1823,59.2177,109188.0
2020-12-11 09:45:00,67.05,67.12,67.01,67.09,135415.0,59.2088,59.2706,59.1735,59.2441,135415.0
2020-12-11 09:50:00,67.09,67.1,67.03,67.08,81329.0,59.2441,59.253,59.1912,59.2353,81329.0
2020-12-11 09:55:00,67.09,67.12,67.05,67.09,67303.0,59.2441,59.2706,59.2088,59.2441,67303.0
2020-12-11 10:00:00,67.09,67.19,67.08,67.17,148692.0,59.2441,59.3325,59.2353,59.3148,148692.0
2020-12-11 10:05:00,67.18,67.25,67.16,67.24,70668.0,59.3236,59.3854,59.306,59.3766,70668.0
2020-12-11 10:10:00,67.24,67.25,67.17,67.19,41410.0,59.3766,59.3854,59.3148,59.3325,41410.0
2020-12-11 10:15:00,67.19,67.19,67.1,67.11,55318.0,59.3325,59.3325,59.253,59.2618,55318.0
2020-12-11 10:20:00,67.11,67.13,67.09,67.11,62388.0,59.2618,59.2795,59.2441,59.2618,62388.0
2020-12-11 10:25:00,67.09,67.13,67.08,67.09,35452.0,59.2441,59.2795,59.2353,59.2441,35452.0
2020-12-11 10:30:00,67.09,67.1,67.04,67.09,28045.0,59.2441,59.253,59.2,59.2441,28045.0
2020-12-11 10:35:00,67.09,67.12,67.06,67.11,26820.0,59.2441,59.2706,59.2177,59.2618,26820.0
2020-12-11 10:40:00,67.11,67.15,67.1,67.13,109412.0,59.2618,59.2971,59.253,59.2795,109412.0
2020-12-11 10:45:00,67.13,67.14,67.1,67.13,146883.0,59.2795,59.2883,59.253,59.2795,146883.0
2020-12-11 10:50:00,67.12,67.21,67.11,67.2,85510.0,59.2706,59.3501,59.2618,59.3413,85510.0
2020-12-11 10:55:00,67.2,67.24,67.17,67.23,59214.0,59.3413,59.3766,59.3148,59.3678,59214.0
2020-12-11 11:00:00,67.22,67.25,67.17,67.18,35914.0,59.3589,59.3854,59.3148,59.3236,35914.0
2020-12-11 11:05:00,67.18,67.19,67.13,67.14,33782.0,59.3236,59.3325,59.2795,59.2883,33782.0
2020-12-11 11:10:00,67.13,67.18,67.12,67.17,22627.0,59.2795,59.3236,59.2706,59.3148,22627.0
2020-12-11 11:15:00,67.17,67.17,67.13,67.13,22480.0,59.3148,59.3148,59.2795,59.2795,22480.0
2020-12-11 11:20:00,67.13,67.13,67.04,67.05,84236.0,59.2795,59.2795,59.2,59.2088,84236.0
2020-12-11 11:25:00,67.05,67.08,67.04,67.06,26679.0,59.2088,59.2353,59.2,59.2177,26679.0
2020-12-11 11:30:00,67.06,67.07,67.03,67.05,102956.0,59.2177,59.2265,59.1912,59.2088,102956.0
2020-12-11 11:35:00,67.06,67.06,67.01,67.04,74174.0,59.2177,59.2177,59.1735,59.2,74174.0
2020-12-11 11:40:00,67.04,67.08,67.02,67.06,18170.0,59.2,59.2353,59.1823,59.2177,18170.0
2020-12-11 11:45:00,67.06,67.14,67.03,67.14,31875.0,59.2177,59.2883,59.1912,59.2883,31875.0
2020-12-11 11:50:00,67.13,67.18,67.12,67.14,24582.0,59.2795,59.3236,59.2706,59.2883,24582.0
2020-12-11 11:55:00,67.15,67.15,67.1,67.11,40930.0,59.2971,59.2971,59.253,59.2618,40930.0
2020-12-11 12:00:00,67.11,67.11,67.04,67.05,44990.0,59.2618,59.2618,59.2,59.2088,44990.0
2020-12-11 12:05:00,67.05,67.07,67.03,67.03,29483.0,59.2088,59.2265,59.1912,59.1912,29483.0
2020-12-11 12:10:00,67.03,67.04,66.98,66.99,20221.0,59.1912,59.2,59.147,59.1558,20221.0
2020-12-11 12:15:00,67.0,67.04,66.99,66.99,35756.0,59.1647,59.2,59.1558,59.1558,35756.0
2020-12-11 12:20:00,67.0,67.09,67.0,67.08,54963.0,59.1647,59.2441,59.1647,59.2353,54963.0
2020-12-11 12:25:00,67.08,67.1,67.07,67.1,28826.0,59.2353,59.253,59.2265,59.253,28826.0
2020-12-11 12:30:00,67.11,67.11,67.06,67.06,22575.0,59.2618,59.2618,59.2177,59.2177,22575.0
2020-12-11 12:35:00,67.07,67.11,67.06,67.11,29206.0,59.2265,59.2618,59.2177,59.2618,29206.0
2020-12-11 12:40:00,67.12,67.18,67.11,67.18,24946.0,59.2706,59.3236,59.2618,59.3236,24946.0
2020-12-11 12:45:00,67.17,67.22,67.17,67.22,28499.0,59.3148,59.3589,59.3148,59.3589,28499.0
2020-12-11 12:50:00,67.21,67.25,67.2,67.21,32020.0,59.3501,59.3854,59.3413,59.3501,32020.0
2020-12-11 12:55:00,67.22,67.22,67.16,67.17,26901.0,59.3589,59.3589,59.306,59.3148,26901.0
2020-12-11 13:00:00,67.18,67.19,67.17,67.19,21522.0,59.3236,59.3325,59.3148,59.3325,21522.0
2020-12-11 13:05:00,67.18,67.21,67.16,67.17,24937.0,59.3236,59.3501,59.306,59.3148,24937.0
2020-12-11 13:10:00,67.17,67.21,67.15,67.2,43441.0,59.3148,59.3501,59.2971,59.3413,43441.0
2020-12-11 13:15:00,67.2,67.24,67.2,67.23,24439.0,59.3413,59.3766,59.3413,59.3678,24439.0
2020-12-11 13:20:00,67.23,67.23,67.2,67.21,29255.0,59.3678,59.3678,59.3413,59.3501,29255.0
2020-12-11 13:25:00,67.21,67.24,67.2,67.24,39716.0,59.3501,59.3766,59.3413,59.3766,39716.0
2020-12-11 13:30:00,67.25,67.28,67.24,67.27,40428.0,59.3854,59.4119,59.3766,59.4031,40428.0
2020-12-11 13:35:00,67.27,67.29,67.26,67.28,10777.0,59.4031,59.4208,59.3943,59.4119,10777.0
2020-12-11 13:40:00,67.28,67.29,67.26,67.28,20288.0,59.4119,59.4208,59.3943,59.4119,20288.0
2020-12-11 13:45:00,67.27,67.32,67.27,67.31,29827.0,59.4031,59.4472,59.4031,59.4384,29827.0
2020-12-11 13:50:00,67.3,67.34,67.28,67.34,52707.0,59.4296,59.4649,59.4119,59.4649,52707.0
2020-12-11 13:55:00,67.33,67.37,67.31,67.33,46942.0,59.4561,59.4914,59.4384,59.4561,46942.0
2020-12-11 14:00:00,67.33,67.34,67.3,67.32,37764.0,59.4561,59.4649,59.4296,59.4472,37764.0
2020-12-11 14:05:00,67.32,67.36,67.31,67.32,72717.0,59.4472,59.4826,59.4384,59.4472,72717.0
2020-12-11 14:10:00,67.32,67.34,67.3,67.31,33616.0,59.4472,59.4649,59.4296,59.4384,33616.0
2020-12-11 14:15:00,67.32,67.34,67.3,67.33,26724.0,59.4472,59.4649,59.4296,59.4561,26724.0
2020-12-11 14:20:00,67.32,67.36,67.31,67.35,50428.0,59.4472,59.4826,59.4384,59.4737,50428.0
2020-12-11 14:25:00,67.34,67.35,67.31,67.34,26969.0,59.4649,59.4737,59.4384,59.4649,26969.0
2020-12-11 14:30:00,67.34,67.43,67.34,67.4,88620.0,59.4649,59.5444,59.4649,59.5179,88620.0
2020-12-11 14:35:00,67.41,67.41,67.38,67.4,20739.0,59.5267,59.5267,59.5002,59.5179,20739.0
2020-12-11 14:40:00,67.4,67.43,67.38,67.41,43106.0,59.5179,59.5444,59.5002,59.5267,43106.0
2020-12-11 14:45:00,67.41,67.44,67.41,67.42,42460.0,59.5267,59.5532,59.5267,59.5356,42460.0
2020-12-11 14:50:00,67.41,67.42,67.36,67.37,37809.0,59.5267,59.5356,59.4826,59.4914,37809.0
2020-12-11 14:55:00,67.37,67.38,67.35,67.35,23992.0,59.4914,59.5002,59.4737,59.4737,23992.0
2020-12-11 15:00:00,67.35,67.38,67.35,67.38,42187.0,59.4737,59.5002,59.4737,59.5002,42187.0
2020-12-11 15:05:00,67.37,67.4,67.36,67.4,13256.0,59.4914,59.5179,59.4826,59.5179,13256.0
2020-12-11 15:10:00,67.39,67.43,67.39,67.43,21599.0,59.5091,59.5444,59.5091,59.5444,21599.0
2020-12-11 15:15:00,67.42,67.51,67.42,67.48,111465.0,59.5356,59.615,59.5356,59.5885,111465.0
2020-12-11 15:20:00,67.48,67.5,67.45,67.46,29871.0,59.5885,59.6062,59.562,59.5709,29871.0
2020-12-11 15:25:00,67.46,67.48,67.41,67.42,37102.0,59.5709,59.5885,59.5267,59.5356,37102.0
2020-12-11 15:30:00,67.42,67.46,67.41,67.41,63373.0,59.5356,59.5709,59.5267,59.5267,63373.0
2020-12-11 15:35:00,67.42,67.47,67.41,67.45,51218.0,59.5356,59.5797,59.5267,59.562,51218.0
2020-12-11 15:40:00,67.45,67.48,67.41,67.41,55811.0,59.562,59.5885,59.5267,59.5267,55811.0
2020-12-11 15:45:00,67.42,67.43,67.33,67.33,79458.0,59.5356,59.5444,59.4561,59.4561,79458.0
2020-12-11 15:50:00,67.33,67.4,67.32,67.34,96492.0,59.4561,59.5179,59.4472,59.4649,96492.0
2020-12-11 15:55:00,67.34,67.4,67.3,67.34,370628.0,59.4649,59.5179,59.4296,59.4649,370628.0
2020-12-14 09:30:00,67.65,67.69,67.52,67.64,152341.0,59.7387,59.774,59.6239,59.7298,152341.0
2020-12-14 09:35:00,67.64,67.71,67.58,67.7,119037.0,59.7298,59.7916,59.6768,59.7828,119037.0
2020-12-14 09:40:00,67.7,67.74,67.68,67.72,515721.0,59.7828,59.8181,59.7651,59.8005,515721.0
2020-12-14 09:45:00,67.72,67.73,67.63,67.7,676059.0,59.8005,59.8093,59.721,59.7828,676059.0
2020-12-14 09:50:00,67.7,67.73,67.67,67.7,105058.0,59.7828,59.8093,59.7563,59.7828,105058.0
2020-12-14 09:55:00,67.7,67.76,67.68,67.73,93145.0,59.7828,59.8358,59.7651,59.8093,93145.0
2020-12-14 10:00:00,67.73,67.87,67.7,67.81,79153.0,59.8093,59.9329,59.7828,59.8799,79153.0
2020-12-14 10:05:00,67.81,67.81,67.7,67.71,71966.0,59.8799,59.8799,59.7828,59.7916,71966.0
2020-12-14 10:10:00,67.72,67.73,67.65,67.65,65284.0,59.8005,59.8093,59.7387,59.7387,65284.0
2020-12-14 10:15:00,67.64,67.66,67.6,67.66,75899.0,59.7298,59.7475,59.6945,59.7475,75899.0
2020-12-14 10:20:00,67.66,67.71,67.62,67.7,68864.0,59.7475,59.7916,59.7122,59.7828,68864.0
2020-12-14 10:25:00,67.71,67.82,67.7,67.82,88285.0,59.7916,59.8888,59.7828,59.8888,88285.0
2020-12-14 10:30:00,67.83,67.9,67.81,67.88,62853.0,59.8976,59.9594,59.8799,59.9418,62853.0
2020-12-14 10:35:00,67.88,67.91,67.86,67.87,35149.0,59.9418,59.9683,59.9241,59.9329,35149.0
2020-12-14 10:40:00,67.87,67.87,67.79,67.79,70505.0,59.9329,59.9329,59.8623,59.8623,70505.0
2020-12-14 10:45:00,67.79,67.82,67.75,67.78,27856.0,59.8623,59.8888,59.827,59.8535,27856.0
2020-12-14 10:50:00,67.78,67.81,67.76,67.78,33061.0,59.8535,59.8799,59.8358,59.8535,33061.0
2020-12-14 10:55:00,67.78,67.81,67.68,67.69,43839.0,59.8535,59.8799,59.7651,59.774,43839.0
2020-12-14 11:00:00,67.68,67.68,67.6,67.67,45561.0,59.7651,59.7651,59.6945,59.7563,45561.0
2020-12-14 11:05:00,67.67,67.68,67.57,67.59,59128.0,59.7563,59.7651,59.668,59.6857,59128.0
2020-12-14 11:10:00,67.58,67.62,67.56,67.57,35012.0,59.6768,59.7122,59.6592,59.668,35012.0
2020-12-14 11:15:00,67.57,67.6,67.56,67.56,36969.0,59.668,59.6945,59.6592,59.6592,36969.0
2020-12-14 11:20:00,67.55,67.56,67.5,67.51,38406.0,59.6504,59.6592,59.6062,59.615,38406.0
2020-12-14 11:25:00,67.52,67.52,67.45,67.47,54681.0,59.6239,59.6239,59.562,59.5797,54681.0
2020-12-14 11:30:00,67.47,67.49,67.35,67.39,60484.0,59.5797,59.5974,59.4737,59.5091,60484.0
2020-12-14 11:35:00,67.38,67.46,67.38,67.45,26840.0,59.5002,59.5709,59.5002,59.562,26840.0
2020-12-14 11:40:00,67.44,67.45,67.41,67.43,24210.0,59.5532,59.562,59.5267,59.5444,24210.0
2020-12-14 11:45:00,67.43,67.48,67.42,67.43,63875.0,59.5444,59.5885,59.5356,59.5444,63875.0
2020-12-14 11:50:00,67.43,67.44,67.37,67.42,54275.0,59.5444,59.5532,59.4914,59.5356,54275.0
2020-12-14 11:55:00,67.42,67.44,67.4,67.42,27149.0,59.5356,59.5532,59.5179,59.5356,27149.0
2020-12-14 12:00:00,67.42,67.45,67.4,67.41,49081.0,59.5356,59.562,59.5179,59.5267,49081.0
2020-12-14 12:05:00,67.41,67.44,67.39,67.41,37151.0,59.5267,59.5532,59.5091,59.5267,37151.0
2020-12-14 12:10:00,67.41,67.45,67.39,67.44,45569.0,59.5267,59.562,59.5091,59.5532,45569.0
2020-12-14 12:15:00,67.43,67.44,67.39,67.4,30473.0,59.5444,59.5532,59.5091,59.5179,30473.0
2020-12-14 12:20:00,67.4,67.42,67.39,67.41,19985.0,59.5179,59.5356,59.5091,59.5267,19985.0
2020-12-14 12:25:00,67.4,67.41,67.37,67.39,60742.0,59.5179,59.5267,59.4914,59.5091,60742.0
2020-12-14 12:30:00,67.39,67.42,67.37,67.4,33193.0,59.5091,59.5356,59.4914,59.5179,33193.0
2020-12-14 12:35:00,67.39,67.4,67.36,67.38,24564.0,59.5091,59.5179,59.4826,59.5002,24564.0
2020-12-14 12:40:00,67.38,67.39,67.36,67.37,23210.0,59.5002,59.5091,59.4826,59.4914,23210.0
2020-12-14 12:45:00,67.36,67.37,67.3,67.32,42493.0,59.4826,59.4914,59.4296,59.4472,42493.0
2020-12-14 12:50:00,67.32,67.34,67.31,67.34,35863.0,59.4472,59.4649,59.4384,59.4649,35863.0
2020-12-14 12:55:00,67.34,67.35,67.3,67.34,41530.0,59.4649,59.4737,59.4296,59.4649,41530.0
2020-12-14 13:00:00,67.34,67.4,67.34,67.37,44307.0,59.4649,59.5179,59.4649,59.4914,44307.0
2020-12-14 13:05:00,67.37,67.38,67.34,67.35,43960.0,59.4914,59.5002,59.4649,59.4737,43960.0
2020-12-14 13:10:00,67.35,67.45,67.34,67.42,46043.0,59.4737,59.562,59.4649,59.5356,46043.0
2020-12-14 13:15:00,67.42,67.43,67.4,67.42,31110.0,59.5356,59.5444,59.5179,59.5356,31110.0
2020-12-14 13:20:00,67.42,67.46,67.41,67.41,42712.0,59.5356,59.5709,59.5267,59.5267,42712.0
2020-12-14 13:25:00,67.41,67.44,67.37,67.37,30323.0,59.5267,59.5532,59.4914,59.4914,30323.0
2020-12-14 13:30:00,67.37,67.39,67.36,67.39,20647.0,59.4914,59.5091,59.4826,59.5091,20647.0
2020-12-14 13:35:00,67.39,67.43,67.38,67.41,31041.0,59.5091,59.5444,59.5002,59.5267,31041.0
2020-12-14 13:40:00,67.41,67.44,67.38,67.39,66705.0,59.5267,59.5532,59.5002,59.5091,66705.0
2020-12-14 13:45:00,67.38,67.38,67.33,67.35,54893.0,59.5002,59.5002,59.4561,59.4737,54893.0
2020-12-14 13:50:00,67.35,67.39,67.34,67.37,47009.0,59.4737,59.5091,59.4649,59.4914,47009.0
2020-12-14 13:55:00,67.36,67.42,67.36,67.38,94787.0,59.4826,59.5356,59.4826,59.5002,94787.0
2020-12-14 14:00:00,67.38,67.39,67.32,67.34,58545.0,59.5002,59.5091,59.4472,59.4649,58545.0
2020-12-14 14:05:00,67.33,67.38,67.33,67.35,36702.0,59.4561,59.5002,59.4561,59.4737,36702.0
2020-12-14 14:10:00,67.35,67.35,67.29,67.3,49589.0,59.4737,59.4737,59.4208,59.4296,49589.0
2020-12-14 14:15:00,67.31,67.32,67.29,67.31,45988.0,59.4384,59.4472,59.4208,59.4384,45988.0
2020-12-14 14:20:00,67.3,67.31,67.24,67.27,182496.0,59.4296,59.4384,59.3766,59.4031,182496.0
2020-12-14 14:25:00,67.27,67.28,67.22,67.22,80103.0,59.4031,59.4119,59.3589,59.3589,80103.0
2020-12-14 14:30:00,67.22,67.25,67.19,67.2,44661.0,59.3589,59.3854,59.3325,59.3413,44661.0
2020-12-14 14:35:00,67.21,67.22,67.15,67.19,65475.0,59.3501,59.3589,59.2971,59.3325,65475.0
2020-12-14 14:40:00,67.19,67.27,67.18,67.27,64484.0,59.3325,59.4031,59.3236,59.4031,64484.0
2020-12-14 14:45:00,67.26,67.28,67.23,67.28,42243.0,59.3943,59.4119,59.3678,59.4119,42243.0
2020-12-14 14:50:00,67.28,67.34,67.27,67.34,44978.0,59.4119,59.4649,59.4031,59.4649,44978.0
2020-12-14 14:55:00,67.34,67.37,67.33,67.35,43971.0,59.4649,59.4914,59.4561,59.4737,43971.0
2020-12-14 15:00:00,67.36,67.36,67.31,67.31,41451.0,59.4826,59.4826,59.4384,59.4384,41451.0
2020-12-14 15:05:00,67.32,67.32,67.29,67.31,33619.0,59.4472,59.4472,59.4208,59.4384,33619.0
2020-12-14 15:10:00,67.31,67.36,67.31,67.34,31479.0,59.4384,59.4826,59.4384,59.4649,31479.0
2020-12-14 15:15:00,67.34,67.34,67.28,67.3,48140.0,59.4649,59.4649,59.4119,59.4296,48140.0
2020-12-14 15:20:00,67.29,67.33,67.29,67.32,66148.0,59.4208,59.4561,59.4208,59.4472,66148.0
2020-12-14 15:25:00,67.32,67.35,67.26,67.27,77514.0,59.4472,59.4737,59.3943,59.4031,77514.0
2020-12-14 15:30:00,67.27,67.27,67.15,67.18,134818.0,59.4031,59.4031,59.2971,59.3236,134818.0
2020-12-14 15:35:00,67.18,67.19,67.12,67.12,78139.0,59.3236,59.3325,59.2706,59.2706,78139.0
2020-12-14 15:40:00,67.11,67.12,67.05,67.06,110007.0,59.2618,59.2706,59.2088,59.2177,110007.0
2020-12-14 15:45:00,67.06,67.14,67.04,67.13,134228.0,59.2177,59.2883,59.2,59.2795,134228.0
2020-12-14 15:50:00,67.13,67.23,67.07,67.23,158105.0,59.2795,59.3678,59.2265,59.3678,158105.0
2020-12-14 15:55:00,67.23,67.24,67.05,67.06,369893.0,59.3678,59.3766,59.2088,59.2177,369893.0
2020-12-15 09:30:00,67.34,67.38,67.22,67.27,69599.0,59.4649,59.5002,59.3589,59.4031,69599.0
2020-12-15 09:35:00,67.26,67.36,67.24,67.36,93917.0,59.3943,59.4826,59.3766,59.4826,93917.0
2020-12-15 09:40:00,67.35,67.37,67.29,67.29,86567.0,59.4737,59.4914,59.4208,59.4208,86567.0
2020-12-15 09:45:00,67.3,67.43,67.27,67.4,91203.0,59.4296,59.5444,59.4031,59.5179,91203.0
2020-12-15 09:50:00,67.4,67.46,67.38,67.45,153737.0,59.5179,59.5709,59.5002,59.562,153737.0
2020-12-15 09:55:00,67.45,67.47,67.31,67.34,167991.0,59.562,59.5797,59.4384,59.4649,167991.0
2020-12-15 10:00:00,67.34,67.35,67.22,67.26,94155.0,59.4649,59.4737,59.3589,59.3943,94155.0
2020-12-15 10:05:00,67.25,67.32,67.25,67.25,57879.0,59.3854,59.4472,59.3854,59.3854,57879.0
2020-12-15 10:10:00,67.25,67.43,67.25,67.4,143352.0,59.3854,59.5444,59.3854,59.5179,143352.0
2020-12-15 10:15:00,67.4,67.43,67.33,67.34,60044.0,59.5179,59.5444,59.4561,59.4649,60044.0
2020-12-15 10:20:00,67.34,67.36,67.27,67.29,47281.0,59.4649,59.4826,59.4031,59.4208,47281.0
2020-12-15 10:25:00,67.28,67.29,67.22,67.24,31851.0,59.4119,59.4208,59.3589,59.3766,31851.0
2020-12-15 10:30:00,67.25,67.32,67.23,67.29,57454.0,59.3854,59.4472,59.3678,59.4208,57454.0
2020-12-15 10:35:00,67.29,67.31,67.26,67.28,49744.0,59.4208,59.4384,59.3943,59.4119,49744.0
2020-12-15 10:40:00,67.28,67.31,67.26,67.3,46362.0,59.4119,59.4384,59.3943,59.4296,46362.0
2020-12-15 10:45:00,67.3,67.33,67.19,67.22,52653.0,59.4296,59.4561,59.3325,59.3589,52653.0
2020-12-15 10:50:00,67.21,67.23,67.19,67.22,49021.0,59.3501,59.3678,59.3325,59.3589,49021.0
2020-12-15 10:55:00,67.21,67.24,67.18,67.19,34432.0,59.3501,59.3766,59.3236,59.3325,34432.0
2020-12-15 11:00:00,67.19,67.25,67.17,67.25,41739.0,59.3325,59.3854,59.3148,59.3854,41739.0
2020-12-15 11:05:00,67.24,67.24,67.15,67.19,81600.0,59.3766,59.3766,59.2971,59.3325,81600.0
2020-12-15 11:10:00,67.2,67.23,67.18,67.21,57428.0,59.3413,59.3678,59.3236,59.3501,57428.0
2020-12-15 11:15:00,67.2,67.22,67.17,67.19,26201.0,59.3413,59.3589,59.3148,59.3325,26201.0
2020-12-15 11:20:00,67.18,67.23,67.17,67.2,48208.0,59.3236,59.3678,59.3148,59.3413,48208.0
2020-12-15 11:25:00,67.19,67.2,67.16,67.19,41223.0,59.3325,59.3413,59.306,59.3325,41223.0
2020-12-15 11:30:00,67.18,67.19,67.13,67.14,38632.0,59.3236,59.3325,59.2795,59.2883,38632.0
2020-12-15 11:35:00,67.15,67.21,67.14,67.2,28470.0,59.2971,59.3501,59.2883,59.3413,28470.0
2020-12-15 11:40:00,67.19,67.32,67.19,67.31,35830.0,59.3325,59.4472,59.3325,59.4384,35830.0
2020-12-15 11:45:00,67.31,67.34,67.3,67.31,47016.0,59.4384,59.4649,59.4296,59.4384,47016.0
2020-12-15 11:50:00,67.31,67.33,67.28,67.28,26886.0,59.4384,59.4561,59.4119,59.4119,26886.0
2020-12-15 11:55:00,67.28,67.32,67.26,67.31,18604.0,59.4119,59.4472,59.3943,59.4384,18604.0
2020-12-15 12:00:00,67.31,67.34,67.28,67.28,20283.0,59.4384,59.4649,59.4119,59.4119,20283.0
2020-12-15 12:05:00,67.3,67.32,67.28,67.28,48125.0,59.4296,59.4472,59.4119,59.4119,48125.0
2020-12-15 12:10:00,67.29,67.3,67.26,67.27,52737.0,59.4208,59.4296,59.3943,59.4031,52737.0
2020-12-15 12:15:00,67.28,67.29,67.24,67.28,39744.0,59.4119,59.4208,59.3766,59.4119,39744.0
2020-12-15 12:20:00,67.28,67.32,67.27,67.31,15220.0,59.4119,59.4472,59.4031,59.4384,15220.0
2020-12-15 12:25:00,67.3,67.31,67.27,67.28,17158.0,59.4296,59.4384,59.4031,59.4119,17158.0
2020-12-15 12:30:00,67.28,67.29,67.27,67.28,18215.0,59.4119,59.4208,59.4031,59.4119,18215.0
2020-12-15 12:35:00,67.28,67.34,67.27,67.33,24306.0,59.4119,59.4649,59.4031,59.4561,24306.0
2020-12-15 12:40:00,67.34,67.38,67.32,67.34,110990.0,59.4649,59.5002,59.4472,59.4649,110990.0
2020-12-15 12:45:00,67.35,67.4,67.35,67.4,44038.0,59.4737,59.5179,59.4737,59.5179,44038.0
2020-12-15 12:50:00,67.39,67.42,67.37,67.39,28689.0,59.5091,59.5356,59.4914,59.5091,28689.0
2020-12-15 12:55:00,67.39,67.43,67.38,67.42,22787.0,59.5091,59.5444,59.5002,59.5356,22787.0
2020-12-15 13:00:00,67.43,67.45,67.41,67.43,35559.0,59.5444,59.562,59.5267,59.5444,35559.0
2020-12-15 13:05:00,67.42,67.55,67.42,67.51,157912.0,59.5356,59.6504,59.5356,59.615,157912.0
2020-12-15 13:10:00,67.51,67.51,67.45,67.48,54333.0,59.615,59.615,59.562,59.5885,54333.0
2020-12-15 13:15:00,67.48,67.52,67.47,67.51,20960.0,59.5885,59.6239,59.5797,59.615,20960.0
2020-12-15 13:20:00,67.51,67.51,67.48,67.48,31044.0,59.615,59.615,59.5885,59.5885,31044.0
2020-12-15 13:25:00,67.48,67.49,67.41,67.42,48991.0,59.5885,59.5974,59.5267,59.5356,48991.0
2020-12-15 13:30:00,67.42,67.44,67.39,67.4,52697.0,59.5356,59.5532,59.5091,59.5179,52697.0
2020-12-15 13:35:00,67.4,67.41,67.37,67.38,32579.0,59.5179,59.5267,59.4914,59.5002,32579.0
2020-12-15 13:40:00,67.37,67.37,67.31,67.31,28493.0,59.4914,59.4914,59.4384,59.4384,28493.0
2020-12-15 13:45:00,67.32,67.35,67.32,67.33,72746.0,59.4472,59.4737,59.4472,59.4561,72746.0
2020-12-15 13:50:00,67.32,67.33,67.3,67.33,23833.0,59.4472,59.4561,59.4296,59.4561,23833.0
2020-12-15 13:55:00,67.33,67.4,67.33,67.38,61062.0,59.4561,59.5179,59.4561,59.5002,61062.0
2020-12-15 14:00:00,67.37,67.39,67.34,67.38,20961.0,59.4914,59.5091,59.4649,59.5002,20961.0
2020-12-15 14:05:00,67.37,67.43,67.37,67.39,128076.0,59.4914,59.5444,59.4914,59.5091,128076.0
2020-12-15 14:10:00,67.39,67.44,67.37,67.43,58955.0,59.5091,59.5532,59.4914,59.5444,58955.0
2020-12-15 14:15:00,67.45,67.45,67.37,67.38,42427.0,59.562,59.562,59.4914,59.5002,42427.0
2020-12-15 14:20:00,67.38,67.39,67.34,67.36,216411.0,59.5002,59.5091,59.4649,59.4826,216411.0
2020-12-15 14:25:00,67.36,67.37,67.33,67.34,69984.0,59.4826,59.4914,59.4561,59.4649,69984.0
2020-12-15 14:30:00,67.34,67.37,67.32,67.33,133901.0,59.4649,59.4914,59.4472,59.4561,133901.0
2020-12-15 14:35:00,67.32,67.35,67.3,67.32,33318.0,59.4472,59.4737,59.4296,59.4472,33318.0
2020-12-15 14:40:00,67.32,67.37,67.32,67.34,44980.0,59.4472,59.4914,59.4472,59.4649,44980.0
2020-12-15 14:45:00,67.34,67.35,67.32,67.32,14829.0,59.4649,59.4737,59.4472,59.4472,14829.0
2020-12-15 14:50:00,67.32,67.33,67.27,67.27,69979.0,59.4472,59.4561,59.4031,59.4031,69979.0
2020-12-15 14:55:00,67.28,67.28,67.24,67.27,25427.0,59.4119,59.4119,59.3766,59.4031,25427.0
2020-12-15 15:00:00,67.26,67.28,67.21,67.23,125017.0,59.3943,59.4119,59.3501,59.3678,125017.0
2020-12-15 15:05:00,67.23,67.3,67.2,67.26,80827.0,59.3678,59.4296,59.3413,59.3943,80827.0
2020-12-15 15:10:00,67.27,67.29,67.24,67.27,193792.0,59.4031,59.4208,59.3766,59.4031,193792.0
2020-12-15 15:15:00,67.27,67.28,67.22,67.23,111817.0,59.4031,59.4119,59.3589,59.3678,111817.0
2020-12-15 15:20:00,67.22,67.24,67.2,67.23,46876.0,59.3589,59.3766,59.3413,59.3678,46876.0
2020-12-15 15:25:00,67.23,67.24,67.18,67.19,168984.0,59.3678,59.3766,59.3236,59.3325,168984.0
2020-12-15 15:30:00,67.19,67.19,67.15,67.17,51271.0,59.3325,59.3325,59.2971,59.3148,51271.0
2020-12-15 15:35:00,67.17,67.21,67.15,67.2,57986.0,59.3148,59.3501,59.2971,59.3413,57986.0
2020-12-15 15:40:00,67.2,67.28,67.18,67.27,71916.0,59.3413,59.4119,59.3236,59.4031,71916.0
2020-12-15 15:45:00,67.27,67.28,67.2,67.22,105523.0,59.4031,59.4119,59.3413,59.3589,105523.0
2020-12-15 15:50:00,67.21,67.23,67.16,67.17,167285.0,59.3501,59.3678,59.306,59.3148,167285.0
2020-12-15 15:55:00,67.18,67.25,67.16,67.24,450657.0,59.3236,59.3854,59.306,59.3766,450657.0
2020-12-16 09:30:00,67.27,67.46,67.24,67.46,136623.0,59.4031,59.5709,59.3766,59.5709,136623.0
2020-12-16 09:35:00,67.47,67.53,67.43,67.44,89231.0,59.5797,59.6327,59.5444,59.5532,89231.0
2020-12-16 09:40:00,67.44,67.5,67.41,67.45,91437.0,59.5532,59.6062,59.5267,59.562,91437.0
2020-12-16 09:45:00,67.45,67.47,67.4,67.42,92614.0,59.562,59.5797,59.5179,59.5356,92614.0
2020-12-16 09:50:00,67.41,67.41,67.32,67.35,58471.0,59.5267,59.5267,59.4472,59.4737,58471.0
2020-12-16 09:55:00,67.35,67.42,67.32,67.38,189317.0,59.4737,59.5356,59.4472,59.5002,189317.0
2020-12-16 10:00:00,67.38,67.39,67.31,67.34,110388.0,59.5002,59.5091,59.4384,59.4649,110388.0
2020-12-16 10:05:00,67.34,67.48,67.31,67.47,61528.0,59.4649,59.5885,59.4384,59.5797,61528.0
2020-12-16 10:10:00,67.46,67.52,67.43,67.44,432755.0,59.5709,59.6239,59.5444,59.5532,432755.0
2020-12-16 10:15:00,67.45,67.56,67.45,67.53,63869.0,59.562,59.6592,59.562,59.6327,63869.0
2020-12-16 10:20:00,67.53,67.65,67.52,67.65,182928.0,59.6327,59.7387,59.6239,59.7387,182928.0
2020-12-16 10:25:00,67.65,67.67,67.63,67.64,67478.0,59.7387,59.7563,59.721,59.7298,67478.0
2020-12-16 10:30:00,67.63,67.66,67.61,67.61,76769.0,59.721,59.7475,59.7033,59.7033,76769.0
2020-12-16 10:35:00,67.61,67.66,67.6,67.63,106750.0,59.7033,59.7475,59.6945,59.721,106750.0
2020-12-16 10:40:00,67.63,67.64,67.59,67.59,89669.0,59.721,59.7298,59.6857,59.6857,89669.0
2020-12-16 10:45:00,67.59,67.61,67.54,67.54,44799.0,59.6857,59.7033,59.6415,59.6415,44799.0
2020-12-16 10:50:00,67.54,67.56,67.51,67.52,89233.0,59.6415,59.6592,59.615,59.6239,89233.0
2020-12-16 10:55:00,67.52,67.52,67.43,67.43,27165.0,59.6239,59.6239,59.5444,59.5444,27165.0
2020-12-16 11:00:00,67.44,67.5,67.43,67.49,25444.0,59.5532,59.6062,59.5444,59.5974,25444.0
2020-12-16 11:05:00,67.5,67.53,67.47,67.47,26990.0,59.6062,59.6327,59.5797,59.5797,26990.0
2020-12-16 11:10:00,67.47,67.47,67.37,67.38,89946.0,59.5797,59.5797,59.4914,59.5002,89946.0
2020-12-16 11:15:00,67.39,67.42,67.36,67.39,40857.0,59.5091,59.5356,59.4826,59.5091,40857.0
2020-12-16 11:20:00,67.39,67.41,67.34,67.34,157864.0,59.5091,59.5267,59.4649,59.4649,157864.0
2020-12-16 11:25:00,67.35,67.37,67.33,67.34,95788.0,59.4737,59.4914,59.4561,59.4649,95788.0
2020-12-16 11:30:00,67.33,67.41,67.32,67.4,112091.0,59.4561,59.5267,59.4472,59.5179,112091.0
2020-12-16 11:35:00,67.41,67.43,67.39,67.39,19324.0,59.5267,59.5444,59.5091,59.5091,19324.0
2020-12-16 11:40:00,67.4,67.41,67.39,67.4,17708.0,59.5179,59.5267,59.5091,59.5179,17708.0
2020-12-16 11:45:00,67.39,67.39,67.32,67.33,20188.0,59.5091,59.5091,59.4472,59.4561,20188.0
2020-12-16 11:50:00,67.33,67.36,67.31,67.32,43913.0,59.4561,59.4826,59.4384,59.4472,43913.0
2020-12-16 11:55:00,67.32,67.32,67.28,67.28,127379.0,59.4472,59.4472,59.4119,59.4119,127379.0
2020-12-16 12:00:00,67.29,67.35,67.28,67.35,49315.0,59.4208,59.4737,59.4119,59.4737,49315.0
2020-12-16 12:05:00,67.36,67.37,67.34,67.34,24964.0,59.4826,59.4914,59.4649,59.4649,24964.0
2020-12-16 12:10:00,67.34,67.34,67.31,67.33,21652.0,59.4649,59.4649,59.4384,59.4561,21652.0
2020-12-16 12:15:00,67.33,67.33,67.28,67.28,24475.0,59.4561,59.4561,59.4119,59.4119,24475.0
2020-12-16 12:20:00,67.29,67.29,67.23,67.25,60123.0,59.4208,59.4208,59.3678,59.3854,60123.0
2020-12-16 12:25:00,67.25,67.27,67.22,67.24,72867.0,59.3854,59.4031,59.3589,59.3766,72867.0
2020-12-16 12:30:00,67.24,67.24,67.19,67.22,60874.0,59.3766,59.3766,59.3325,59.3589,60874.0
2020-12-16 12:35:00,67.22,67.22,67.2,67.21,51487.0,59.3589,59.3589,59.3413,59.3501,51487.0
2020-12-16 12:40:00,67.21,67.21,67.16,67.17,35349.0,59.3501,59.3501,59.306,59.3148,35349.0
2020-12-16 12:45:00,67.17,67.19,67.13,67.14,83623.0,59.3148,59.3325,59.2795,59.2883,83623.0
2020-12-16 12:50:00,67.13,67.16,67.11,67.15,54461.0,59.2795,59.306,59.2618,59.2971,54461.0
2020-12-16 12:55:00,67.15,67.22,67.14,67.21,51786.0,59.2971,59.3589,59.2883,59.3501,51786.0
2020-12-16 13:00:00,67.21,67.24,67.18,67.24,17431.0,59.3501,59.3766,59.3236,59.3766,17431.0
2020-12-16 13:05:00,67.25,67.25,67.21,67.22,31809.0,59.3854,59.3854,59.3501,59.3589,31809.0
2020-12-16 13:10:00,67.22,67.25,67.2,67.25,27201.0,59.3589,59.3854,59.3413,59.3854,27201.0
2020-12-16 13:15:00,67.24,67.25,67.23,67.24,64662.0,59.3766,59.3854,59.3678,59.3766,64662.0
2020-12-16 13:20:00,67.25,67.26,67.23,67.26,47320.0,59.3854,59.3943,59.3678,59.3943,47320.0
2020-12-16 13:25:00,67.26,67.27,67.25,67.27,16661.0,59.3943,59.4031,59.3854,59.4031,16661.0
2020-12-16 13:30:00,67.26,67.28,67.25,67.26,40143.0,59.3943,59.4119,59.3854,59.3943,40143.0
2020-12-16 13:35:00,67.26,67.27,67.22,67.25,27234.0,59.3943,59.4031,59.3589,59.3854,27234.0
2020-12-16 13:40:00,67.24,67.26,67.22,67.24,88158.0,59.3766,59.3943,59.3589,59.3766,88158.0
2020-12-16 13:45:00,67.23,67.24,67.2,67.21,44157.0,59.3678,59.3766,59.3413,59.3501,44157.0
2020-12-16 13:50:00,67.2,67.22,67.17,67.22,67031.0,59.3413,59.3589,59.3148,59.3589,67031.0
2020-12-16 13:55:00,67.22,67.22,67.19,67.2,113459.0,59.3589,59.3589,59.3325,59.3413,113459.0
2020-12-16 14:00:00,67.21,67.24,67.12,67.17,142674.0,59.3501,59.3766,59.2706,59.3148,142674.0
2020-12-16 14:05:00,67.16,67.16,67.11,67.15,166152.0,59.306,59.306,59.2618,59.2971,166152.0
2020-12-16 14:10:00,67.14,67.15,67.11,67.14,92442.0,59.2883,59.2971,59.2618,59.2883,92442.0
2020-12-16 14:15:00,67.14,67.14,67.11,67.13,90685.0,59.2883,59.2883,59.2618,59.2795,90685.0
2020-12-16 14:20:00,67.13,67.18,67.12,67.18,56646.0,59.2795,59.3236,59.2706,59.3236,56646.0
2020-12-16 14:25:00,67.18,67.19,67.15,67.18,65529.0,59.3236,59.3325,59.2971,59.3236,65529.0
2020-12-16 14:30:00,67.17,67.23,67.17,67.22,36925.0,59.3148,59.3678,59.3148,59.3589,36925.0
2020-12-16 14:35:00,67.23,67.33,67.23,67.33,38982.0,59.3678,59.4561,59.3678,59.4561,38982.0
2020-12-16 14:40:00,67.34,67.34,67.3,67.31,65189.0,59.4649,59.4649,59.4296,59.4384,65189.0
2020-12-16 14:45:00,67.31,67.34,67.3,67.33,42673.0,59.4384,59.4649,59.4296,59.4561,42673.0
2020-12-16 14:50:00,67.34,67.4,67.32,67.36,47576.0,59.4649,59.5179,59.4472,59.4826,47576.0
2020-12-16 14:55:00,67.35,67.38,67.34,67.38,36551.0,59.4737,59.5002,59.4649,59.5002,36551.0
2020-12-16 15:00:00,67.38,67.38,67.33,67.34,126783.0,59.5002,59.5002,59.4561,59.4649,126783.0
2020-12-16 15:05:00,67.35,67.36,67.31,67.33,60041.0,59.4737,59.4826,59.4384,59.4561,60041.0
2020-12-16 15:10:00,67.33,67.33,67.29,67.32,130061.0,59.4561,59.4561,59.4208,59.4472,130061.0
2020-12-16 15:15:00,67.33,67.37,67.32,67.35,84571.0,59.4561,59.4914,59.4472,59.4737,84571.0
2020-12-16 15:20:00,67.35,67.39,67.34,67.36,543880.0,59.4737,59.5091,59.4649,59.4826,543880.0
2020-12-16 15:25:00,67.37,67.37,67.35,67.36,76177.0,59.4914,59.4914,59.4737,59.4826,76177.0
2020-12-16 15:30:00,67.37,67.41,67.36,67.38,199479.0,59.4914,59.5267,59.4826,59.5002,199479.0
2020-12-16 15:35:00,67.38,67.38,67.29,67.33,187872.0,59.5002,59.5002,59.4208,59.4561,187872.0
2020-12-16 15:40:00,67.34,67.38,67.32,67.36,349329.0,59.4649,59.5002,59.4472,59.4826,349329.0
2020-12-16 15:45:00,67.36,67.41,67.35,67.4,230259.0,59.4826,59.5267,59.4737,59.5179,230259.0
2020-12-16 15:50:00,67.39,67.4,67.35,67.38,341636.0,59.5091,59.5179,59.4737,59.5002,341636.0
2020-12-16 15:55:00,67.38,67.42,67.31,67.33,1194375.0,59.5002,59.5356,59.4384,59.4561,1194375.0
2020-12-17 09:30:00,67.59,67.76,67.57,67.76,116038.0,59.6857,59.8358,59.668,59.8358,116038.0
2020-12-17 09:35:00,67.76,67.81,67.66,67.7,71282.0,59.8358,59.8799,59.7475,59.7828,71282.0
2020-12-17 09:40:00,67.71,67.77,67.68,67.69,119731.0,59.7916,59.8446,59.7651,59.774,119731.0
2020-12-17 09:45:00,67.7,67.73,67.68,67.68,67618.0,59.7828,59.8093,59.7651,59.7651,67618.0
2020-12-17 09:50:00,67.68,67.73,67.65,67.71,74676.0,59.7651,59.8093,59.7387,59.7916,74676.0
2020-12-17 09:55:00,67.71,67.75,67.69,67.73,78502.0,59.7916,59.827,59.774,59.8093,78502.0
2020-12-17 10:00:00,67.74,67.81,67.72,67.81,201191.0,59.8181,59.8799,59.8005,59.8799,201191.0
2020-12-17 10:05:00,67.8,67.8,67.7,67.72,68105.0,59.8711,59.8711,59.7828,59.8005,68105.0
2020-12-17 10:10:00,67.73,67.77,67.72,67.72,38512.0,59.8093,59.8446,59.8005,59.8005,38512.0
2020-12-17 10:15:00,67.71,67.71,67.67,67.67,41728.0,59.7916,59.7916,59.7563,59.7563,41728.0
2020-12-17 10:20:00,67.67,67.72,67.65,67.72,109130.0,59.7563,59.8005,59.7387,59.8005,109130.0
2020-12-17 10:25:00,67.72,67.77,67.7,67.77,79246.0,59.8005,59.8446,59.7828,59.8446,79246.0
2020-12-17 10:30:00,67.76,67.82,67.74,67.82,25436.0,59.8358,59.8888,59.8181,59.8888,25436.0
2020-12-17 10:35:00,67.81,67.85,67.8,67.84,30390.0,59.8799,59.9153,59.8711,59.9064,30390.0
2020-12-17 10:40:00,67.84,67.86,67.82,67.84,50388.0,59.9064,59.9241,59.8888,59.9064,50388.0
2020-12-17 10:45:00,67.84,67.86,67.82,67.86,73744.0,59.9064,59.9241,59.8888,59.9241,73744.0
2020-12-17 10:50:00,67.85,67.86,67.79,67.81,37786.0,59.9153,59.9241,59.8623,59.8799,37786.0
2020-12-17 10:55:00,67.8,67.82,67.75,67.78,58596.0,59.8711,59.8888,59.827,59.8535,58596.0
2020-12-17 11:00:00,67.77,67.77,67.67,67.69,113191.0,59.8446,59.8446,59.7563,59.774,113191.0
2020-12-17 11:05:00,67.69,67.76,67.69,67.73,41165.0,59.774,59.8358,59.774,59.8093,41165.0
2020-12-17 11:10:00,67.73,67.74,67.65,67.67,36082.0,59.8093,59.8181,59.7387,59.7563,36082.0
2020-12-17 11:15:00,67.68,67.73,67.68,67.73,58504.0,59.7651,59.8093,59.7651,59.8093,58504.0
2020-12-17 11:20:00,67.72,67.74,67.7,67.73,95345.0,59.8005,59.8181,59.7828,59.8093,95345.0
2020-12-17 11:25:00,67.73,67.74,67.66,67.67,16385.0,59.8093,59.8181,59.7475,59.7563,16385.0
2020-12-17 11:30:00,67.66,67.67,67.6,67.65,22158.0,59.7475,59.7563,59.6945,59.7387,22158.0
2020-12-17 11:35:00,67.66,67.69,67.65,67.68,34761.0,59.7475,59.774,59.7387,59.7651,34761.0
2020-12-17 11:40:00,67.68,67.76,67.67,67.76,11122.0,59.7651,59.8358,59.7563,59.8358,11122.0
2020-12-17 11:45:00,67.75,67.78,67.72,67.77,44260.0,59.827,59.8535,59.8005,59.8446,44260.0
2020-12-17 11:50:00,67.77,67.8,67.72,67.73,78109.0,59.8446,59.8711,59.8005,59.8093,78109.0
2020-12-17 11:55:00,67.74,67.76,67.72,67.76,53716.0,59.8181,59.8358,59.8005,59.8358,53716.0
2020-12-17 12:00:00,67.76,67.77,67.69,67.69,20703.0,59.8358,59.8446,59.774,59.774,20703.0
2020-12-17 12:05:00,67.69,67.73,67.68,67.71,20890.0,59.774,59.8093,59.7651,59.7916,20890.0
2020-12-17 12:10:00,67.71,67.72,67.7,67.7,54691.0,59.7916,59.8005,59.7828,59.7828,54691.0
2020-12-17 12:15:00,67.7,67.71,67.66,67.66,34350.0,59.7828,59.7916,59.7475,59.7475,34350.0
2020-12-17 12:20:00,67.66,67.68,67.64,67.68,6797.0,59.7475,59.7651,59.7298,59.7651,6797.0
2020-12-17 12:25:00,67.67,67.7,67.66,67.66,6914.0,59.7563,59.7828,59.7475,59.7475,6914.0
2020-12-17 12:30:00,67.65,67.66,67.63,67.65,11242.0,59.7387,59.7475,59.721,59.7387,11242.0
2020-12-17 12:35:00,67.65,67.66,67.62,67.63,14404.0,59.7387,59.7475,59.7122,59.721,14404.0
2020-12-17 12:40:00,67.63,67.63,67.61,67.63,10154.0,59.721,59.721,59.7033,59.721,10154.0
2020-12-17 12:45:00,67.62,67.66,67.61,67.65,17497.0,59.7122,59.7475,59.7033,59.7387,17497.0
2020-12-17 12:50:00,67.65,67.65,67.63,67.65,19468.0,59.7387,59.7387,59.721,59.7387,19468.0
2020-12-17 12:55:00,67.65,67.69,67.63,67.67,29898.0,59.7387,59.774,59.721,59.7563,29898.0
2020-12-17 13:00:00,67.68,67.73,67.67,67.73,12049.0,59.7651,59.8093,59.7563,59.8093,12049.0
2020-12-17 13:05:00,67.72,67.74,67.69,67.71,27927.0,59.8005,59.8181,59.774,59.7916,27927.0
2020-12-17 13:10:00,67.71,67.76,67.7,67.75,19094.0,59.7916,59.8358,59.7828,59.827,19094.0
2020-12-17 13:15:00,67.76,67.78,67.75,67.76,14051.0,59.8358,59.8535,59.827,59.8358,14051.0
2020-12-17 13:20:00,67.75,67.75,67.72,67.73,11535.0,59.827,59.827,59.8005,59.8093,11535.0
2020-12-17 13:25:00,67.73,67.75,67.73,67.74,9770.0,59.8093,59.827,59.8093,59.8181,9770.0
2020-12-17 13:30:00,67.73,67.74,67.69,67.72,13176.0,59.8093,59.8181,59.774,59.8005,13176.0
2020-12-17 13:35:00,67.72,67.73,67.7,67.72,24320.0,59.8005,59.8093,59.7828,59.8005,24320.0
2020-12-17 13:40:00,67.71,67.72,67.68,67.7,32866.0,59.7916,59.8005,59.7651,59.7828,32866.0
2020-12-17 13:45:00,67.7,67.71,67.69,67.71,21848.0,59.7828,59.7916,59.774,59.7916,21848.0
2020-12-17 13:50:00,67.71,67.74,67.7,67.72,66344.0,59.7916,59.8181,59.7828,59.8005,66344.0
2020-12-17 13:55:00,67.72,67.77,67.7,67.76,34260.0,59.8005,59.8446,59.7828,59.8358,34260.0
2020-12-17 14:00:00,67.77,67.81,67.73,67.81,33915.0,59.8446,59.8799,59.8093,59.8799,33915.0
2020-12-17 14:05:00,67.8,67.8,67.78,67.8,16844.0,59.8711,59.8711,59.8535,59.8711,16844.0
2020-12-17 14:10:00,67.79,67.8,67.75,67.77,12247.0,59.8623,59.8711,59.827,59.8446,12247.0
2020-12-17 14:15:00,67.77,67.81,67.76,67.8,29895.0,59.8446,59.8799,59.8358,59.8711,29895.0
2020-12-17 14:20:00,67.79,67.83,67.78,67.83,23734.0,59.8623,59.8976,59.8535,59.8976,23734.0
2020-12-17 14:25:00,67.83,67.83,67.8,67.81,16138.0,59.8976,59.8976,59.8711,59.8799,16138.0
2020-12-17 14:30:00,67.81,67.82,67.78,67.8,29727.0,59.8799,59.8888,59.8535,59.8711,29727.0
2020-12-17 14:35:00,67.79,67.8,67.75,67.76,37944.0,59.8623,59.8711,59.827,59.8358,37944.0
2020-12-17 14:40:00,67.76,67.78,67.73,67.74,77832.0,59.8358,59.8535,59.8093,59.8181,77832.0
2020-12-17 14:45:00,67.75,67.76,67.73,67.73,28556.0,59.827,59.8358,59.8093,59.8093,28556.0
2020-12-17 14:50:00,67.74,67.75,67.72,67.72,24876.0,59.8181,59.827,59.8005,59.8005,24876.0
2020-12-17 14:55:00,67.72,67.75,67.7,67.74,43116.0,59.8005,59.827,59.7828,59.8181,43116.0
2020-12-17 15:00:00,67.74,67.79,67.74,67.78,90397.0,59.8181,59.8623,59.8181,59.8535,90397.0
2020-12-17 15:05:00,67.78,67.79,67.75,67.77,18407.0,59.8535,59.8623,59.827,59.8446,18407.0
2020-12-17 15:10:00,67.76,67.78,67.75,67.76,14282.0,59.8358,59.8535,59.827,59.8358,14282.0
2020-12-17 15:15:00,67.75,67.78,67.72,67.75,53870.0,59.827,59.8535,59.8005,59.827,53870.0
2020-12-17 15:20:00,67.74,67.8,67.74,67.8,46106.0,59.8181,59.8711,59.8181,59.8711,46106.0
2020-12-17 15:25:00,67.8,67.81,67.76,67.76,101117.0,59.8711,59.8799,59.8358,59.8358,101117.0
2020-12-17 15:30:00,67.76,67.76,67.7,67.73,136580.0,59.8358,59.8358,59.7828,59.8093,136580.0
2020-12-17 15:35:00,67.73,67.8,67.72,67.75,83146.0,59.8093,59.8711,59.8005,59.827,83146.0
2020-12-17 15:40:00,67.75,67.77,67.72,67.76,81681.0,59.827,59.8446,59.8005,59.8358,81681.0
2020-12-17 15:45:00,67.77,67.77,67.74,67.75,88652.0,59.8446,59.8446,59.8181,59.827,88652.0
2020-12-17 15:50:00,67.75,67.8,67.75,67.78,236289.0,59.827,59.8711,59.827,59.8535,236289.0
2020-12-17 15:55:00,67.78,67.79,67.72,67.77,383938.0,59.8535,59.8623,59.8005,59.8446,383938.0
2020-12-18 09:30:00,67.88,67.9,67.8,67.8,73018.0,59.9418,59.9594,59.8711,59.8711,73018.0
2020-12-18 09:35:00,67.8,67.9,67.76,67.9,67967.0,59.8711,59.9594,59.8358,59.9594,67967.0
2020-12-18 09:40:00,67.89,67.9,67.8,67.81,110715.0,59.9506,59.9594,59.8711,59.8799,110715.0
2020-12-18 09:45:00,67.81,67.83,67.75,67.77,57491.0,59.8799,59.8976,59.827,59.8446,57491.0
2020-12-18 09:50:00,67.76,67.84,67.73,67.76,40337.0,59.8358,59.9064,59.8093,59.8358,40337.0
2020-12-18 09:55:00,67.76,67.82,67.76,67.82,55687.0,59.8358,59.8888,59.8358,59.8888,55687.0
2020-12-18 10:00:00,67.83,67.84,67.67,67.7,62292.0,59.8976,59.9064,59.7563,59.7828,62292.0
2020-12-18 10:05:00,67.71,67.76,67.68,67.74,77272.0,59.7916,59.8358,59.7651,59.8181,77272.0
2020-12-18 10:10:00,67.74,67.76,67.6,67.65,61952.0,59.8181,59.8358,59.6945,59.7387,61952.0
2020-12-18 10:15:00,67.66,67.72,67.61,67.72,22540.0,59.7475,59.8005,59.7033,59.8005,22540.0
2020-12-18 10:20:00,67.71,67.73,67.63,67.66,44893.0,59.7916,59.8093,59.721,59.7475,44893.0
2020-12-18 10:25:00,67.67,67.69,67.55,67.61,70770.0,59.7563,59.774,59.6504,59.7033,70770.0
2020-12-18 10:30:00,67.61,67.66,67.59,67.64,39766.0,59.7033,59.7475,59.6857,59.7298,39766.0
2020-12-18 10:35:00,67.64,67.64,67.52,67.58,49563.0,59.7298,59.7298,59.6239,59.6768,49563.0
2020-12-18 10:40:00,67.58,67.6,67.56,67.59,40388.0,59.6768,59.6945,59.6592,59.6857,40388.0
2020-12-18 10:45:00,67.58,67.62,67.54,67.56,39913.0,59.6768,59.7122,59.6415,59.6592,39913.0
2020-12-18 10:50:00,67.56,67.64,67.56,67.63,27690.0,59.6592,59.7298,59.6592,59.721,27690.0
2020-12-18 10:55:00,67.63,67.65,67.61,67.61,57315.0,59.721,59.7387,59.7033,59.7033,57315.0
2020-12-18 11:00:00,67.61,67.64,67.6,67.62,74241.0,59.7033,59.7298,59.6945,59.7122,74241.0
2020-12-18 11:05:00,67.63,67.65,67.59,67.63,26403.0,59.721,59.7387,59.6857,59.721,26403.0
2020-12-18 11:10:00,67.63,67.64,67.49,67.49,43716.0,59.721,59.7298,59.5974,59.5974,43716.0
2020-12-18 11:15:00,67.49,67.54,67.43,67.54,146421.0,59.5974,59.6415,59.5444,59.6415,146421.0
2020-12-18 11:20:00,67.53,67.53,67.49,67.53,283685.0,59.6327,59.6327,59.5974,59.6327,283685.0
2020-12-18 11:25:00,67.53,67.56,67.53,67.56,14168.0,59.6327,59.6592,59.6327,59.6592,14168.0
2020-12-18 11:30:00,67.55,67.59,67.54,67.59,53390.0,59.6504,59.6857,59.6415,59.6857,53390.0
2020-12-18 11:35:00,67.59,67.61,67.54,67.56,186622.0,59.6857,59.7033,59.6415,59.6592,186622.0
2020-12-18 11:40:00,67.56,67.59,67.54,67.58,54281.0,59.6592,59.6857,59.6415,59.6768,54281.0
2020-12-18 11:45:00,67.58,67.63,67.58,67.63,21628.0,59.6768,59.721,59.6768,59.721,21628.0
2020-12-18 11:50:00,67.63,67.68,67.62,67.67,22930.0,59.721,59.7651,59.7122,59.7563,22930.0
2020-12-18 11:55:00,67.67,67.69,67.63,67.66,25484.0,59.7563,59.774,59.721,59.7475,25484.0
2020-12-18 12:00:00,67.65,67.65,67.62,67.65,18378.0,59.7387,59.7387,59.7122,59.7387,18378.0
2020-12-18 12:05:00,67.64,67.65,67.61,67.63,17089.0,59.7298,59.7387,59.7033,59.721,17089.0
2020-12-18 12:10:00,67.62,67.63,67.6,67.62,45756.0,59.7122,59.721,59.6945,59.7122,45756.0
2020-12-18 12:15:00,67.63,67.68,67.62,67.66,44955.0,59.721,59.7651,59.7122,59.7475,44955.0
2020-12-18 12:20:00,67.66,67.68,67.63,67.64,15049.0,59.7475,59.7651,59.721,59.7298,15049.0
2020-12-18 12:25:00,67.64,67.66,67.63,67.66,15392.0,59.7298,59.7475,59.721,59.7475,15392.0
2020-12-18 12:30:00,67.66,67.69,67.65,67.67,80408.0,59.7475,59.774,59.7387,59.7563,80408.0
2020-12-18 12:35:00,67.66,67.75,67.65,67.75,23064.0,59.7475,59.827,59.7387,59.827,23064.0
2020-12-18 12:40:00,67.76,67.79,67.73,67.73,51423.0,59.8358,59.8623,59.8093,59.8093,51423.0
2020-12-18 12:45:00,67.73,67.75,67.71,67.72,38347.0,59.8093,59.827,59.7916,59.8005,38347.0
2020-12-18 12:50:00,67.73,67.74,67.69,67.7,11782.0,59.8093,59.8181,59.774,59.7828,11782.0
2020-12-18 12:55:00,67.7,67.7,67.67,67.69,19978.0,59.7828,59.7828,59.7563,59.774,19978.0
2020-12-18 13:00:00,67.69,67.7,67.63,67.64,11889.0,59.774,59.7828,59.721,59.7298,11889.0
2020-12-18 13:05:00,67.63,67.64,67.61,67.62,86514.0,59.721,59.7298,59.7033,59.7122,86514.0
2020-12-18 13:10:00,67.61,67.64,67.59,67.63,24990.0,59.7033,59.7298,59.6857,59.721,24990.0
2020-12-18 13:15:00,67.62,67.63,67.58,67.58,25194.0,59.7122,59.721,59.6768,59.6768,25194.0
2020-12-18 13:20:00,67.59,67.61,67.56,67.6,46089.0,59.6857,59.7033,59.6592,59.6945,46089.0
2020-12-18 13:25:00,67.6,67.64,67.6,67.63,23196.0,59.6945,59.7298,59.6945,59.721,23196.0
2020-12-18 13:30:00,67.63,67.63,67.57,67.58,28878.0,59.721,59.721,59.668,59.6768,28878.0
2020-12-18 13:35:00,67.58,67.59,67.54,67.55,27927.0,59.6768,59.6857,59.6415,59.6504,27927.0
2020-12-18 13:40:00,67.56,67.59,67.54,67.56,20963.0,59.6592,59.6857,59.6415,59.6592,20963.0
2020-12-18 13:45:00,67.56,67.57,67.53,67.55,24605.0,59.6592,59.668,59.6327,59.6504,24605.0
2020-12-18 13:50:00,67.55,67.57,67.53,67.56,22224.0,59.6504,59.668,59.6327,59.6592,22224.0
2020-12-18 13:55:00,67.56,67.62,67.56,67.62,349455.0,59.6592,59.7122,59.6592,59.7122,349455.0
2020-12-18 14:00:00,67.62,67.62,67.52,67.53,50398.0,59.7122,59.7122,59.6239,59.6327,50398.0
2020-12-18 14:05:00,67.53,67.59,67.53,67.57,24298.0,59.6327,59.6857,59.6327,59.668,24298.0
2020-12-18 14:10:00,67.58,67.58,67.55,67.58,31939.0,59.6768,59.6768,59.6504,59.6768,31939.0
2020-12-18 14:15:00,67.57,67.58,67.55,67.55,34023.0,59.668,59.6768,59.6504,59.6504,34023.0
2020-12-18 14:20:00,67.55,67.57,67.51,67.52,58162.0,59.6504,59.668,59.615,59.6239,58162.0
2020-12-18 14:25:00,67.53,67.53,67.49,67.5,26591.0,59.6327,59.6327,59.5974,59.6062,26591.0
2020-12-18 14:30:00,67.5,67.53,67.48,67.5,26428.0,59.6062,59.6327,59.5885,59.6062,26428.0
2020-12-18 14:35:00,67.51,67.54,67.48,67.53,28546.0,59.615,59.6415,59.5885,59.6327,28546.0
2020-12-18 14:40:00,67.53,67.53,67.49,67.49,35772.0,59.6327,59.6327,59.5974,59.5974,35772.0
2020-12-18 14:45:00,67.5,67.52,67.47,67.51,41823.0,59.6062,59.6239,59.5797,59.615,41823.0
2020-12-18 14:50:00,67.5,67.51,67.48,67.49,32179.0,59.6062,59.615,59.5885,59.5974,32179.0
2020-12-18 14:55:00,67.49,67.5,67.41,67.44,42129.0,59.5974,59.6062,59.5267,59.5532,42129.0
2020-12-18 15:00:00,67.44,67.46,67.41,67.44,49286.0,59.5532,59.5709,59.5267,59.5532,49286.0
2020-12-18 15:05:00,67.44,67.52,67.44,67.48,48916.0,59.5532,59.6239,59.5532,59.5885,48916.0
2020-12-18 15:10:00,67.48,67.49,67.43,67.46,42917.0,59.5885,59.5974,59.5444,59.5709,42917.0
2020-12-18 15:15:00,67.46,67.5,67.44,67.45,71879.0,59.5709,59.6062,59.5532,59.562,71879.0
2020-12-18 15:20:00,67.46,67.47,67.41,67.44,56166.0,59.5709,59.5797,59.5267,59.5532,56166.0
2020-12-18 15:25:00,67.44,67.48,67.4,67.48,64944.0,59.5532,59.5885,59.5179,59.5885,64944.0
2020-12-18 15:30:00,67.48,67.54,67.47,67.51,129141.0,59.5885,59.6415,59.5797,59.615,129141.0
2020-12-18 15:35:00,67.51,67.52,67.46,67.51,129794.0,59.615,59.6239,59.5709,59.615,129794.0
2020-12-18 15:40:00,67.5,67.63,67.47,67.61,126445.0,59.6062,59.721,59.5797,59.7033,126445.0
2020-12-18 15:45:00,67.61,67.75,67.6,67.75,178677.0,59.7033,59.827,59.6945,59.827,178677.0
2020-12-18 15:50:00,67.75,67.91,67.63,67.91,640035.0,59.827,59.9683,59.721,59.9683,640035.0
2020-12-18 15:55:00,67.91,68.08,67.85,67.91,1202695.0,59.9683,60.1184,59.9153,59.9683,1202695.0
2020-12-21 09:30:00,66.6,66.68,66.53,66.56,254699.0,59.3095,59.3808,59.2472,59.2739,254699.0
2020-12-21 09:35:00,66.54,66.56,66.43,66.55,206970.0,59.2561,59.2739,59.1582,59.265,206970.0
2020-12-21 09:40:00,66.55,66.55,66.31,66.32,146801.0,59.265,59.265,59.0513,59.0602,146801.0
2020-12-21 09:45:00,66.33,66.35,66.26,66.3,196996.0,59.0691,59.0869,59.0068,59.0424,196996.0
2020-12-21 09:50:00,66.31,66.41,66.28,66.32,157046.0,59.0513,59.1403,59.0246,59.0602,157046.0
2020-12-21 09:55:00,66.31,66.35,66.25,66.27,200069.0,59.0513,59.0869,58.9979,59.0157,200069.0
2020-12-21 10:00:00,66.26,66.29,66.06,66.09,243047.0,59.0068,59.0335,58.8287,58.8554,243047.0
2020-12-21 10:05:00,66.09,66.2,66.03,66.18,282353.0,58.8554,58.9533,58.8019,58.9355,282353.0
2020-12-21 10:10:00,66.19,66.29,66.16,66.28,140752.0,58.9444,59.0335,58.9177,59.0246,140752.0
2020-12-21 10:15:00,66.28,66.28,66.02,66.09,131592.0,59.0246,59.0246,58.793,58.8554,131592.0
2020-12-21 10:20:00,66.1,66.11,65.94,66.05,149486.0,58.8643,58.8732,58.7218,58.8198,149486.0
2020-12-21 10:25:00,66.05,66.1,66.0,66.03,137598.0,58.8198,58.8643,58.7752,58.8019,137598.0
2020-12-21 10:30:00,66.03,66.08,65.95,66.06,200238.0,58.8019,58.8465,58.7307,58.8287,200238.0
2020-12-21 10:35:00,66.07,66.16,66.02,66.16,130638.0,58.8376,58.9177,58.793,58.9177,130638.0
2020-12-21 10:40:00,66.15,66.2,66.13,66.17,219433.0,58.9088,58.9533,58.891,58.9266,219433.0
2020-12-21 10:45:00,66.17,66.17,66.04,66.09,174569.0,58.9266,58.9266,58.8109,58.8554,174569.0
2020-12-21 10:50:00,66.09,66.11,66.03,66.08,104777.0,58.8554,58.8732,58.8019,58.8465,104777.0
2020-12-21 10:55:00,66.08,66.15,66.06,66.13,76722.0,58.8465,58.9088,58.8287,58.891,76722.0
2020-12-21 11:00:00,66.12,66.25,66.09,66.2,106586.0,58.8821,58.9979,58.8554,58.9533,106586.0
2020-12-21 11:05:00,66.2,66.27,66.19,66.26,40233.0,58.9533,59.0157,58.9444,59.0068,40233.0
2020-12-21 11:10:00,66.26,66.28,66.21,66.28,47004.0,59.0068,59.0246,58.9622,59.0246,47004.0
2020-12-21 11:15:00,66.27,66.29,66.15,66.16,26810.0,59.0157,59.0335,58.9088,58.9177,26810.0
2020-12-21 11:20:00,66.16,66.22,66.15,66.21,39956.0,58.9177,58.9711,58.9088,58.9622,39956.0
2020-12-21 11:25:00,66.2,66.27,66.2,66.25,52043.0,58.9533,59.0157,58.9533,58.9979,52043.0
2020-12-21 11:30:00,66.25,66.3,66.2,66.22,51851.0,58.9979,59.0424,58.9533,58.9711,51851.0
2020-12-21 11:35:00,66.22,66.27,66.21,66.22,39541.0,58.9711,59.0157,58.9622,58.9711,39541.0
2020-12-21 11:40:00,66.23,66.26,66.22,66.22,37181.0,58.9801,59.0068,58.9711,58.9711,37181.0
2020-12-21 11:45:00,66.23,66.35,66.21,66.32,40529.0,58.9801,59.0869,58.9622,59.0602,40529.0
2020-12-21 11:50:00,66.33,66.4,66.32,66.36,29304.0,59.0691,59.1314,59.0602,59.0958,29304.0
2020-12-21 11:55:00,66.36,66.38,66.33,66.35,30389.0,59.0958,59.1136,59.0691,59.0869,30389.0
2020-12-21 12:00:00,66.36,66.47,66.36,66.47,45170.0,59.0958,59.1938,59.0958,59.1938,45170.0
2020-12-21 12:05:00,66.46,66.47,66.4,66.46,60793.0,59.1849,59.1938,59.1314,59.1849,60793.0
2020-12-21 12:10:00,66.46,66.5,66.44,66.49,27203.0,59.1849,59.2205,59.1671,59.2116,27203.0
2020-12-21 12:15:00,66.49,66.52,66.48,66.49,33290.0,59.2116,59.2383,59.2027,59.2116,33290.0
2020-12-21 12:20:00,66.48,66.57,66.47,66.57,17786.0,59.2027,59.2828,59.1938,59.2828,17786.0
2020-12-21 12:25:00,66.58,66.62,66.57,66.6,30558.0,59.2917,59.3274,59.2828,59.3095,30558.0
2020-12-21 12:30:00,66.61,66.66,66.6,66.61,47245.0,59.3185,59.363,59.3095,59.3185,47245.0
2020-12-21 12:35:00,66.61,66.67,66.59,66.64,26180.0,59.3185,59.3719,59.3006,59.3452,26180.0
2020-12-21 12:40:00,66.64,66.65,66.52,66.52,157287.0,59.3452,59.3541,59.2383,59.2383,157287.0
2020-12-21 12:45:00,66.53,66.59,66.52,66.59,116574.0,59.2472,59.3006,59.2383,59.3006,116574.0
2020-12-21 12:50:00,66.58,66.64,66.55,66.59,185316.0,59.2917,59.3452,59.265,59.3006,185316.0
2020-12-21 12:55:00,66.6,66.63,66.59,66.63,44973.0,59.3095,59.3363,59.3006,59.3363,44973.0
2020-12-21 13:00:00,66.63,66.67,66.6,66.62,30830.0,59.3363,59.3719,59.3095,59.3274,30830.0
2020-12-21 13:05:00,66.62,66.64,66.61,66.62,49324.0,59.3274,59.3452,59.3185,59.3274,49324.0
2020-12-21 13:10:00,66.62,66.63,66.57,66.57,135694.0,59.3274,59.3363,59.2828,59.2828,135694.0
2020-12-21 13:15:00,66.58,66.59,66.56,66.58,82718.0,59.2917,59.3006,59.2739,59.2917,82718.0
2020-12-21 13:20:00,66.58,66.59,66.54,66.56,18278.0,59.2917,59.3006,59.2561,59.2739,18278.0
2020-12-21 13:25:00,66.55,66.57,66.52,66.56,89241.0,59.265,59.2828,59.2383,59.2739,89241.0
2020-12-21 13:30:00,66.56,66.58,66.55,66.56,36241.0,59.2739,59.2917,59.265,59.2739,36241.0
2020-12-21 13:35:00,66.56,66.59,66.54,66.57,27117.0,59.2739,59.3006,59.2561,59.2828,27117.0
2020-12-21 13:40:00,66.57,66.65,66.57,66.64,53969.0,59.2828,59.3541,59.2828,59.3452,53969.0
2020-12-21 13:45:00,66.64,66.64,66.53,66.56,109579.0,59.3452,59.3452,59.2472,59.2739,109579.0
2020-12-21 13:50:00,66.56,66.62,66.56,66.62,10545.0,59.2739,59.3274,59.2739,59.3274,10545.0
2020-12-21 13:55:00,66.61,66.63,66.6,66.62,30997.0,59.3185,59.3363,59.3095,59.3274,30997.0
2020-12-21 14:00:00,66.62,66.62,66.57,66.61,32781.0,59.3274,59.3274,59.2828,59.3185,32781.0
2020-12-21 14:05:00,66.62,66.62,66.57,66.58,16516.0,59.3274,59.3274,59.2828,59.2917,16516.0
2020-12-21 14:10:00,66.58,66.65,66.56,66.64,23277.0,59.2917,59.3541,59.2739,59.3452,23277.0
2020-12-21 14:15:00,66.64,66.66,66.62,66.65,50886.0,59.3452,59.363,59.3274,59.3541,50886.0
2020-12-21 14:20:00,66.65,66.72,66.63,66.69,45151.0,59.3541,59.4164,59.3363,59.3897,45151.0
2020-12-21 14:25:00,66.69,66.72,66.68,66.7,37049.0,59.3897,59.4164,59.3808,59.3986,37049.0
2020-12-21 14:30:00,66.71,66.73,66.69,66.73,34125.0,59.4075,59.4253,59.3897,59.4253,34125.0
2020-12-21 14:35:00,66.73,66.78,66.7,66.72,59280.0,59.4253,59.4698,59.3986,59.4164,59280.0
2020-12-21 14:40:00,66.73,66.73,66.69,66.7,48449.0,59.4253,59.4253,59.3897,59.3986,48449.0
2020-12-21 14:45:00,66.71,66.73,66.7,66.71,44418.0,59.4075,59.4253,59.3986,59.4075,44418.0
2020-12-21 14:50:00,66.7,66.73,66.69,66.7,31861.0,59.3986,59.4253,59.3897,59.3986,31861.0
2020-12-21 14:55:00,66.7,66.72,66.65,66.67,68409.0,59.3986,59.4164,59.3541,59.3719,68409.0
2020-12-21 15:00:00,66.68,66.71,66.65,66.67,61702.0,59.3808,59.4075,59.3541,59.3719,61702.0
2020-12-21 15:05:00,66.66,66.66,66.59,66.59,32663.0,59.363,59.363,59.3006,59.3006,32663.0
2020-12-21 15:10:00,66.59,66.63,66.56,66.63,246395.0,59.3006,59.3363,59.2739,59.3363,246395.0
2020-12-21 15:15:00,66.62,66.62,66.57,66.58,93603.0,59.3274,59.3274,59.2828,59.2917,93603.0
2020-12-21 15:20:00,66.58,66.58,66.53,66.57,63863.0,59.2917,59.2917,59.2472,59.2828,63863.0
2020-12-21 15:25:00,66.57,66.61,66.56,66.6,60588.0,59.2828,59.3185,59.2739,59.3095,60588.0
2020-12-21 15:30:00,66.6,66.61,66.5,66.51,94448.0,59.3095,59.3185,59.2205,59.2294,94448.0
2020-12-21 15:35:00,66.52,66.59,66.49,66.58,182520.0,59.2383,59.3006,59.2116,59.2917,182520.0
2020-12-21 15:40:00,66.59,66.63,66.54,66.55,171177.0,59.3006,59.3363,59.2561,59.265,171177.0
2020-12-21 15:45:00,66.55,66.59,66.53,66.57,143471.0,59.265,59.3006,59.2472,59.2828,143471.0
2020-12-21 15:50:00,66.57,66.58,66.44,66.54,186685.0,59.2828,59.2917,59.1671,59.2561,186685.0
2020-12-21 15:55:00,66.53,66.7,66.53,66.65,418048.0,59.2472,59.3986,59.2472,59.3541,418048.0
2020-12-22 09:30:00,66.64,66.64,66.4,66.46,108242.0,59.3452,59.3452,59.1314,59.1849,108242.0
2020-12-22 09:35:00,66.46,66.54,66.45,66.52,116279.0,59.1849,59.2561,59.176,59.2383,116279.0
2020-12-22 09:40:00,66.53,66.53,66.4,66.47,104684.0,59.2472,59.2472,59.1314,59.1938,104684.0
2020-12-22 09:45:00,66.47,66.56,66.44,66.46,158052.0,59.1938,59.2739,59.1671,59.1849,158052.0
2020-12-22 09:50:00,66.46,66.47,66.26,66.27,138669.0,59.1849,59.1938,59.0068,59.0157,138669.0
2020-12-22 09:55:00,66.28,66.31,66.16,66.23,44948.0,59.0246,59.0513,58.9177,58.9801,44948.0
2020-12-22 10:00:00,66.23,66.25,66.14,66.21,111006.0,58.9801,58.9979,58.8999,58.9622,111006.0
2020-12-22 10:05:00,66.22,66.25,66.17,66.25,102863.0,58.9711,58.9979,58.9266,58.9979,102863.0
2020-12-22 10:10:00,66.25,66.26,66.16,66.17,124095.0,58.9979,59.0068,58.9177,58.9266,124095.0
2020-12-22 10:15:00,66.17,66.23,66.15,66.22,70472.0,58.9266,58.9801,58.9088,58.9711,70472.0
2020-12-22 10:20:00,66.21,66.29,66.2,66.26,38370.0,58.9622,59.0335,58.9533,59.0068,38370.0
2020-12-22 10:25:00,66.26,66.31,66.24,66.31,59728.0,59.0068,59.0513,58.989,59.0513,59728.0
2020-12-22 10:30:00,66.31,66.38,66.28,66.31,68887.0,59.0513,59.1136,59.0246,59.0513,68887.0
2020-12-22 10:35:00,66.31,66.34,66.27,66.28,57064.0,59.0513,59.078,59.0157,59.0246,57064.0
2020-12-22 10:40:00,66.28,66.33,66.27,66.29,45394.0,59.0246,59.0691,59.0157,59.0335,45394.0
2020-12-22 10:45:00,66.3,66.34,66.28,66.31,214567.0,59.0424,59.078,59.0246,59.0513,214567.0
2020-12-22 10:50:00,66.31,66.35,66.28,66.34,39268.0,59.0513,59.0869,59.0246,59.078,39268.0
2020-12-22 10:55:00,66.33,66.35,66.28,66.29,41711.0,59.0691,59.0869,59.0246,59.0335,41711.0
2020-12-22 11:00:00,66.3,66.3,66.22,66.25,67774.0,59.0424,59.0424,58.9711,58.9979,67774.0
2020-12-22 11:05:00,66.25,66.34,66.23,66.34,55380.0,58.9979,59.078,58.9801,59.078,55380.0
2020-12-22 11:10:00,66.34,66.38,66.32,66.37,94134.0,59.078,59.1136,59.0602,59.1047,94134.0
2020-12-22 11:15:00,66.38,66.46,66.38,66.46,43992.0,59.1136,59.1849,59.1136,59.1849,43992.0
2020-12-22 11:20:00,66.45,66.49,66.44,66.48,31609.0,59.176,59.2116,59.1671,59.2027,31609.0
2020-12-22 11:25:00,66.48,66.49,66.43,66.47,51715.0,59.2027,59.2116,59.1582,59.1938,51715.0
2020-12-22 11:30:00,66.48,66.5,66.43,66.49,57202.0,59.2027,59.2205,59.1582,59.2116,57202.0
2020-12-22 11:35:00,66.49,66.54,66.46,66.52,47435.0,59.2116,59.2561,59.1849,59.2383,47435.0
2020-12-22 11:40:00,66.52,66.52,66.42,66.45,59353.0,59.2383,59.2383,59.1493,59.176,59353.0
2020-12-22 11:45:00,66.45,66.47,66.42,66.42,53807.0,59.176,59.1938,59.1493,59.1493,53807.0
2020-12-22 11:50:00,66.42,66.44,66.37,66.43,54784.0,59.1493,59.1671,59.1047,59.1582,54784.0
2020-12-22 11:55:00,66.44,66.48,66.44,66.45,45304.0,59.1671,59.2027,59.1671,59.176,45304.0
2020-12-22 12:00:00,66.45,66.52,66.44,66.52,30781.0,59.176,59.2383,59.1671,59.2383,30781.0
2020-12-22 12:05:00,66.53,66.56,66.52,66.53,44637.0,59.2472,59.2739,59.2383,59.2472,44637.0
2020-12-22 12:10:00,66.54,66.59,66.54,66.58,38583.0,59.2561,59.3006,59.2561,59.2917,38583.0
2020-12-22 12:15:00,66.58,66.6,66.57,66.58,68695.0,59.2917,59.3095,59.2828,59.2917,68695.0
2020-12-22 12:20:00,66.58,66.59,66.54,66.55,22287.0,59.2917,59.3006,59.2561,59.265,22287.0
2020-12-22 12:25:00,66.54,66.55,66.49,66.5,27230.0,59.2561,59.265,59.2116,59.2205,27230.0
2020-12-22 12:30:00,66.5,66.5,66.45,66.46,60715.0,59.2205,59.2205,59.176,59.1849,60715.0
2020-12-22 12:35:00,66.47,66.5,66.46,66.47,27349.0,59.1938,59.2205,59.1849,59.1938,27349.0
2020-12-22 12:40:00,66.48,66.5,66.45,66.49,43600.0,59.2027,59.2205,59.176,59.2116,43600.0
2020-12-22 12:45:00,66.49,66.49,66.43,66.45,30196.0,59.2116,59.2116,59.1582,59.176,30196.0
2020-12-22 12:50:00,66.44,66.45,66.41,66.41,45743.0,59.1671,59.176,59.1403,59.1403,45743.0
2020-12-22 12:55:00,66.42,66.42,66.33,66.35,47705.0,59.1493,59.1493,59.0691,59.0869,47705.0
2020-12-22 13:00:00,66.36,66.41,66.36,66.37,37162.0,59.0958,59.1403,59.0958,59.1047,37162.0
2020-12-22 13:05:00,66.37,66.42,66.36,66.41,44266.0,59.1047,59.1493,59.0958,59.1403,44266.0
2020-12-22 13:10:00,66.42,66.49,66.42,66.48,30858.0,59.1493,59.2116,59.1493,59.2027,30858.0
2020-12-22 13:15:00,66.49,66.5,66.42,66.42,23264.0,59.2116,59.2205,59.1493,59.1493,23264.0
2020-12-22 13:20:00,66.43,66.45,66.42,66.42,17217.0,59.1582,59.176,59.1493,59.1493,17217.0
2020-12-22 13:25:00,66.42,66.47,66.42,66.47,20379.0,59.1493,59.1938,59.1493,59.1938,20379.0
2020-12-22 13:30:00,66.47,66.49,66.39,66.42,77145.0,59.1938,59.2116,59.1225,59.1493,77145.0
2020-12-22 13:35:00,66.42,66.47,66.41,66.42,46607.0,59.1493,59.1938,59.1403,59.1493,46607.0
2020-12-22 13:40:00,66.42,66.43,66.37,66.4,389102.0,59.1493,59.1582,59.1047,59.1314,389102.0
2020-12-22 13:45:00,66.41,66.45,66.39,66.43,18174.0,59.1403,59.176,59.1225,59.1582,18174.0
2020-12-22 13:50:00,66.43,66.45,66.41,66.42,38530.0,59.1582,59.176,59.1403,59.1493,38530.0
2020-12-22 13:55:00,66.43,66.46,66.39,66.39,26722.0,59.1582,59.1849,59.1225,59.1225,26722.0
2020-12-22 14:00:00,66.39,66.4,66.36,66.39,17984.0,59.1225,59.1314,59.0958,59.1225,17984.0
2020-12-22 14:05:00,66.38,66.4,66.35,66.37,224226.0,59.1136,59.1314,59.0869,59.1047,224226.0
2020-12-22 14:10:00,66.37,66.38,66.34,66.36,106887.0,59.1047,59.1136,59.078,59.0958,106887.0
2020-12-22 14:15:00,66.36,66.38,66.34,66.35,87308.0,59.0958,59.1136,59.078,59.0869,87308.0
2020-12-22 14:20:00,66.36,66.38,66.31,66.33,119446.0,59.0958,59.1136,59.0513,59.0691,119446.0
2020-12-22 14:25:00,66.34,66.35,66.31,66.35,16812.0,59.078,59.0869,59.0513,59.0869,16812.0
2020-12-22 14:30:00,66.35,66.37,66.34,66.37,40495.0,59.0869,59.1047,59.078,59.1047,40495.0
2020-12-22 14:35:00,66.37,66.39,66.31,66.31,29895.0,59.1047,59.1225,59.0513,59.0513,29895.0
2020-12-22 14:40:00,66.31,66.34,66.3,66.33,38688.0,59.0513,59.078,59.0424,59.0691,38688.0
2020-12-22 14:45:00,66.33,66.33,66.3,66.32,22106.0,59.0691,59.0691,59.0424,59.0602,22106.0
2020-12-22 14:50:00,66.33,66.35,66.31,66.31,97891.0,59.0691,59.0869,59.0513,59.0513,97891.0
2020-12-22 14:55:00,66.33,66.34,66.31,66.31,182995.0,59.0691,59.078,59.0513,59.0513,182995.0
2020-12-22 15:00:00,66.3,66.32,66.27,66.28,96071.0,59.0424,59.0602,59.0157,59.0246,96071.0
2020-12-22 15:05:00,66.29,66.29,66.26,66.27,49371.0,59.0335,59.0335,59.0068,59.0157,49371.0
2020-12-22 15:10:00,66.25,66.27,66.22,66.24,199954.0,58.9979,59.0157,58.9711,58.989,199954.0
2020-12-22 15:15:00,66.24,66.25,66.15,66.16,383323.0,58.989,58.9979,58.9088,58.9177,383323.0
2020-12-22 15:20:00,66.15,66.16,66.1,66.11,429160.0,58.9088,58.9177,58.8643,58.8732,429160.0
2020-12-22 15:25:00,66.11,66.13,66.07,66.1,164328.0,58.8732,58.891,58.8376,58.8643,164328.0
2020-12-22 15:30:00,66.1,66.13,66.07,66.09,235813.0,58.8643,58.891,58.8376,58.8554,235813.0
2020-12-22 15:35:00,66.09,66.13,66.07,66.1,146611.0,58.8554,58.891,58.8376,58.8643,146611.0
2020-12-22 15:40:00,66.09,66.14,66.06,66.12,196559.0,58.8554,58.8999,58.8287,58.8821,196559.0
2020-12-22 15:45:00,66.12,66.18,66.1,66.11,105383.0,58.8821,58.9355,58.8643,58.8732,105383.0
2020-12-22 15:50:00,66.1,66.16,66.08,66.11,174101.0,58.8643,58.9177,58.8465,58.8732,174101.0
2020-12-22 15:55:00,66.12,66.19,66.11,66.16,327390.0,58.8821,58.9444,58.8732,58.9177,327390.0
2020-12-23 09:30:00,66.37,66.54,66.36,66.48,100397.0,59.1047,59.2561,59.0958,59.2027,100397.0
2020-12-23 09:35:00,66.46,66.58,66.44,66.56,74317.0,59.1849,59.2917,59.1671,59.2739,74317.0
2020-12-23 09:40:00,66.56,66.56,66.5,66.51,100879.0,59.2739,59.2739,59.2205,59.2294,100879.0
2020-12-23 09:45:00,66.51,66.57,66.48,66.51,111850.0,59.2294,59.2828,59.2027,59.2294,111850.0
2020-12-23 09:50:00,66.5,66.52,66.45,66.46,85031.0,59.2205,59.2383,59.176,59.1849,85031.0
2020-12-23 09:55:00,66.46,66.49,66.42,66.47,53964.0,59.1849,59.2116,59.1493,59.1938,53964.0
2020-12-23 10:00:00,66.48,66.53,66.47,66.5,23150.0,59.2027,59.2472,59.1938,59.2205,23150.0
2020-12-23 10:05:00,66.51,66.52,66.37,66.39,58936.0,59.2294,59.2383,59.1047,59.1225,58936.0
2020-12-23 10:10:00,66.39,66.41,66.32,66.33,40477.0,59.1225,59.1403,59.0602,59.0691,40477.0
2020-12-23 10:15:00,66.33,66.33,66.26,66.33,69001.0,59.0691,59.0691,59.0068,59.0691,69001.0
2020-12-23 10:20:00,66.33,66.42,66.32,66.42,20747.0,59.0691,59.1493,59.0602,59.1493,20747.0
2020-12-23 10:25:00,66.41,66.44,66.4,66.44,85733.0,59.1403,59.1671,59.1314,59.1671,85733.0
2020-12-23 10:30:00,66.44,66.45,66.4,66.4,51421.0,59.1671,59.176,59.1314,59.1314,51421.0
2020-12-23 10:35:00,66.4,66.45,66.39,66.43,35939.0,59.1314,59.176,59.1225,59.1582,35939.0
2020-12-23 10:40:00,66.43,66.43,66.39,66.39,59595.0,59.1582,59.1582,59.1225,59.1225,59595.0
2020-12-23 10:45:00,66.38,66.41,66.34,66.37,29182.0,59.1136,59.1403,59.078,59.1047,29182.0
2020-12-23 10:50:00,66.37,66.38,66.29,66.31,46274.0,59.1047,59.1136,59.0335,59.0513,46274.0
2020-12-23 10:55:00,66.3,66.32,66.29,66.31,23915.0,59.0424,59.0602,59.0335,59.0513,23915.0
2020-12-23 11:00:00,66.31,66.33,66.29,66.32,76549.0,59.0513,59.0691,59.0335,59.0602,76549.0
2020-12-23 11:05:00,66.32,66.35,66.28,66.3,47619.0,59.0602,59.0869,59.0246,59.0424,47619.0
2020-12-23 11:10:00,66.28,66.33,66.26,66.31,38156.0,59.0246,59.0691,59.0068,59.0513,38156.0
2020-12-23 11:15:00,66.3,66.33,66.28,66.28,27021.0,59.0424,59.0691,59.0246,59.0246,27021.0
2020-12-23 11:20:00,66.3,66.3,66.23,66.26,44705.0,59.0424,59.0424,58.9801,59.0068,44705.0
2020-12-23 11:25:00,66.27,66.31,66.25,66.3,34080.0,59.0157,59.0513,58.9979,59.0424,34080.0
2020-12-23 11:30:00,66.3,66.35,66.28,66.34,81242.0,59.0424,59.0869,59.0246,59.078,81242.0
2020-12-23 11:35:00,66.34,66.35,66.31,66.34,27932.0,59.078,59.0869,59.0513,59.078,27932.0
2020-12-23 11:40:00,66.34,66.4,66.32,66.38,18276.0,59.078,59.1314,59.0602,59.1136,18276.0
2020-12-23 11:45:00,66.39,66.43,66.38,66.43,14485.0,59.1225,59.1582,59.1136,59.1582,14485.0
2020-12-23 11:50:00,66.44,66.47,66.43,66.44,31953.0,59.1671,59.1938,59.1582,59.1671,31953.0
2020-12-23 11:55:00,66.44,66.45,66.43,66.45,17504.0,59.1671,59.176,59.1582,59.176,17504.0
2020-12-23 12:00:00,66.45,66.52,66.45,66.51,43244.0,59.176,59.2383,59.176,59.2294,43244.0
2020-12-23 12:05:00,66.51,66.53,66.48,66.5,19092.0,59.2294,59.2472,59.2027,59.2205,19092.0
2020-12-23 12:10:00,66.5,66.51,66.49,66.51,10757.0,59.2205,59.2294,59.2116,59.2294,10757.0
2020-12-23 12:15:00,66.5,66.51,66.46,66.47,18950.0,59.2205,59.2294,59.1849,59.1938,18950.0
2020-12-23 12:20:00,66.47,66.49,66.45,66.47,19946.0,59.1938,59.2116,59.176,59.1938,19946.0
2020-12-23 12:25:00,66.48,66.48,66.45,66.48,21093.0,59.2027,59.2027,59.176,59.2027,21093.0
2020-12-23 12:30:00,66.47,66.49,66.46,66.48,46296.0,59.1938,59.2116,59.1849,59.2027,46296.0
2020-12-23 12:35:00,66.48,66.53,66.47,66.52,35945.0,59.2027,59.2472,59.1938,59.2383,35945.0
2020-12-23 12:40:00,66.51,66.55,66.5,66.5,25263.0,59.2294,59.265,59.2205,59.2205,25263.0
2020-12-23 12:45:00,66.5,66.53,66.49,66.53,21699.0,59.2205,59.2472,59.2116,59.2472,21699.0
2020-12-23 12:50:00,66.53,66.54,66.49,66.5,143420.0,59.2472,59.2561,59.2116,59.2205,143420.0
2020-12-23 12:55:00,66.49,66.5,66.45,66.46,119882.0,59.2116,59.2205,59.176,59.1849,119882.0
2020-12-23 13:00:00,66.46,66.49,66.46,66.49,15155.0,59.1849,59.2116,59.1849,59.2116,15155.0
2020-12-23 13:05:00,66.49,66.51,66.46,66.48,19561.0,59.2116,59.2294,59.1849,59.2027,19561.0
2020-12-23 13:10:00,66.48,66.53,66.47,66.53,32536.0,59.2027,59.2472,59.1938,59.2472,32536.0
2020-12-23 13:15:00,66.52,66.54,66.51,66.53,27156.0,59.2383,59.2561,59.2294,59.2472,27156.0
2020-12-23 13:20:00,66.53,66.54,66.52,66.53,30123.0,59.2472,59.2561,59.2383,59.2472,30123.0
2020-12-23 13:25:00,66.52,66.52,66.5,66.5,15011.0,59.2383,59.2383,59.2205,59.2205,15011.0
2020-12-23 13:30:00,66.5,66.52,66.5,66.51,33928.0,59.2205,59.2383,59.2205,59.2294,33928.0
2020-12-23 13:35:00,66.5,66.53,66.49,66.52,12467.0,59.2205,59.2472,59.2116,59.2383,12467.0
2020-12-23 13:40:00,66.52,66.54,66.51,66.53,34206.0,59.2383,59.2561,59.2294,59.2472,34206.0
2020-12-23 13:45:00,66.53,66.54,66.49,66.5,25493.0,59.2472,59.2561,59.2116,59.2205,25493.0
2020-12-23 13:50:00,66.5,66.52,66.49,66.49,37614.0,59.2205,59.2383,59.2116,59.2116,37614.0
2020-12-23 13:55:00,66.49,66.49,66.46,66.48,26864.0,59.2116,59.2116,59.1849,59.2027,26864.0
2020-12-23 14:00:00,66.48,66.52,66.47,66.52,17685.0,59.2027,59.2383,59.1938,59.2383,17685.0
2020-12-23 14:05:00,66.52,66.53,66.51,66.51,28764.0,59.2383,59.2472,59.2294,59.2294,28764.0
2020-12-23 14:10:00,66.51,66.51,66.48,66.5,92829.0,59.2294,59.2294,59.2027,59.2205,92829.0
2020-12-23 14:15:00,66.5,66.5,66.48,66.49,24779.0,59.2205,59.2205,59.2027,59.2116,24779.0
2020-12-23 14:20:00,66.49,66.49,66.45,66.46,20193.0,59.2116,59.2116,59.176,59.1849,20193.0
2020-12-23 14:25:00,66.45,66.46,66.44,66.44,56988.0,59.176,59.1849,59.1671,59.1671,56988.0
2020-12-23 14:30:00,66.44,66.49,66.44,66.47,35339.0,59.1671,59.2116,59.1671,59.1938,35339.0
2020-12-23 14:35:00,66.47,66.5,66.46,66.49,50424.0,59.1938,59.2205,59.1849,59.2116,50424.0
2020-12-23 14:40:00,66.5,66.53,66.5,66.51,29479.0,59.2205,59.2472,59.2205,59.2294,29479.0
2020-12-23 14:45:00,66.51,66.53,66.51,66.53,18914.0,59.2294,59.2472,59.2294,59.2472,18914.0
2020-12-23 14:50:00,66.52,66.54,66.51,66.52,32631.0,59.2383,59.2561,59.2294,59.2383,32631.0
2020-12-23 14:55:00,66.52,66.55,66.51,66.54,23429.0,59.2383,59.265,59.2294,59.2561,23429.0
2020-12-23 15:00:00,66.54,66.55,66.52,66.55,40388.0,59.2561,59.265,59.2383,59.265,40388.0
2020-12-23 15:05:00,66.55,66.55,66.53,66.55,16193.0,59.265,59.265,59.2472,59.265,16193.0
2020-12-23 15:10:00,66.55,66.59,66.54,66.56,46319.0,59.265,59.3006,59.2561,59.2739,46319.0
2020-12-23 15:15:00,66.57,66.59,66.55,66.57,65666.0,59.2828,59.3006,59.265,59.2828,65666.0
2020-12-23 15:20:00,66.57,66.58,66.56,66.57,60570.0,59.2828,59.2917,59.2739,59.2828,60570.0
2020-12-23 15:25:00,66.58,66.62,66.58,66.59,65458.0,59.2917,59.3274,59.2917,59.3006,65458.0
2020-12-23 15:30:00,66.59,66.61,66.58,66.6,57138.0,59.3006,59.3185,59.2917,59.3095,57138.0
2020-12-23 15:35:00,66.61,66.63,66.6,66.6,60033.0,59.3185,59.3363,59.3095,59.3095,60033.0
2020-12-23 15:40:00,66.61,66.65,66.59,66.64,62107.0,59.3185,59.3541,59.3006,59.3452,62107.0
2020-12-23 15:45:00,66.64,66.64,66.6,66.62,146079.0,59.3452,59.3452,59.3095,59.3274,146079.0
2020-12-23 15:50:00,66.61,66.61,66.46,66.53,229463.0,59.3185,59.3185,59.1849,59.2472,229463.0
2020-12-23 15:55:00,66.52,66.55,66.38,66.38,339734.0,59.2383,59.265,59.1136,59.1136,339734.0
2020-12-24 09:30:00,66.44,66.57,66.41,66.54,96785.0,59.1671,59.2828,59.1403,59.2561,96785.0
2020-12-24 09:35:00,66.53,66.58,66.51,66.51,74250.0,59.2472,59.2917,59.2294,59.2294,74250.0
2020-12-24 09:40:00,66.51,66.53,66.47,66.49,44266.0,59.2294,59.2472,59.1938,59.2116,44266.0
2020-12-24 09:45:00,66.49,66.49,66.36,66.36,48473.0,59.2116,59.2116,59.0958,59.0958,48473.0
2020-12-24 09:50:00,66.36,66.36,66.28,66.29,22227.0,59.0958,59.0958,59.0246,59.0335,22227.0
2020-12-24 09:55:00,66.29,66.37,66.28,66.37,65979.0,59.0335,59.1047,59.0246,59.1047,65979.0
2020-12-24 10:00:00,66.37,66.47,66.37,66.47,32951.0,59.1047,59.1938,59.1047,59.1938,32951.0
2020-12-24 10:05:00,66.48,66.5,66.43,66.45,23698.0,59.2027,59.2205,59.1582,59.176,23698.0
2020-12-24 10:10:00,66.46,66.46,66.42,66.43,12126.0,59.1849,59.1849,59.1493,59.1582,12126.0
2020-12-24 10:15:00,66.44,66.48,66.44,66.47,23096.0,59.1671,59.2027,59.1671,59.1938,23096.0
2020-12-24 10:20:00,66.46,66.53,66.46,66.49,22844.0,59.1849,59.2472,59.1849,59.2116,22844.0
2020-12-24 10:25:00,66.49,66.53,66.46,66.53,52882.0,59.2116,59.2472,59.1849,59.2472,52882.0
2020-12-24 10:30:00,66.52,66.57,66.52,66.55,154828.0,59.2383,59.2828,59.2383,59.265,154828.0
2020-12-24 10:35:00,66.56,66.59,66.51,66.51,66052.0,59.2739,59.3006,59.2294,59.2294,66052.0
2020-12-24 10:40:00,66.51,66.53,66.5,66.52,20142.0,59.2294,59.2472,59.2205,59.2383,20142.0
2020-12-24 10:45:00,66.52,66.52,66.45,66.45,22063.0,59.2383,59.2383,59.176,59.176,22063.0
2020-12-24 10:50:00,66.46,66.51,66.45,66.48,15663.0,59.1849,59.2294,59.176,59.2027,15663.0
2020-12-24 10:55:00,66.49,66.55,66.49,66.55,25354.0,59.2116,59.265,59.2116,59.265,25354.0
2020-12-24 11:00:00,66.55,66.6,66.54,66.59,31208.0,59.265,59.3095,59.2561,59.3006,31208.0
2020-12-24 11:05:00,66.6,66.67,66.59,66.67,21321.0,59.3095,59.3719,59.3006,59.3719,21321.0
2020-12-24 11:10:00,66.68,66.7,66.66,66.69,21869.0,59.3808,59.3986,59.363,59.3897,21869.0
2020-12-24 11:15:00,66.7,66.7,66.64,66.66,21926.0,59.3986,59.3986,59.3452,59.363,21926.0
2020-12-24 11:20:00,66.66,66.7,66.63,66.64,24432.0,59.363,59.3986,59.3363,59.3452,24432.0
2020-12-24 11:25:00,66.64,66.65,66.6,66.62,36207.0,59.3452,59.3541,59.3095,59.3274,36207.0
2020-12-24 11:30:00,66.62,66.62,66.56,66.58,91808.0,59.3274,59.3274,59.2739,59.2917,91808.0
2020-12-24 11:35:00,66.57,66.6,66.57,66.59,16712.0,59.2828,59.3095,59.2828,59.3006,16712.0
2020-12-24 11:40:00,66.58,66.58,66.55,66.55,16021.0,59.2917,59.2917,59.265,59.265,16021.0
2020-12-24 11:45:00,66.55,66.56,66.53,66.55,14107.0,59.265,59.2739,59.2472,59.265,14107.0
2020-12-24 11:50:00,66.56,66.56,66.52,66.53,41043.0,59.2739,59.2739,59.2383,59.2472,41043.0
2020-12-24 11:55:00,66.53,66.55,66.52,66.55,51214.0,59.2472,59.265,59.2383,59.265,51214.0
2020-12-24 12:00:00,66.55,66.55,66.46,66.48,69398.0,59.265,59.265,59.1849,59.2027,69398.0
2020-12-24 12:05:00,66.48,66.56,66.48,66.54,28866.0,59.2027,59.2739,59.2027,59.2561,28866.0
2020-12-24 12:10:00,66.54,66.58,66.52,66.55,25100.0,59.2561,59.2917,59.2383,59.265,25100.0
2020-12-24 12:15:00,66.55,66.56,66.53,66.53,25173.0,59.265,59.2739,59.2472,59.2472,25173.0
2020-12-24 12:20:00,66.53,66.55,66.52,66.54,24546.0,59.2472,59.265,59.2383,59.2561,24546.0
2020-12-24 12:25:00,66.55,66.61,66.54,66.61,61208.0,59.265,59.3185,59.2561,59.3185,61208.0
2020-12-24 12:30:00,66.61,66.65,66.6,66.65,33147.0,59.3185,59.3541,59.3095,59.3541,33147.0
2020-12-24 12:35:00,66.65,66.65,66.61,66.63,21996.0,59.3541,59.3541,59.3185,59.3363,21996.0
2020-12-24 12:40:00,66.63,66.68,66.6,66.66,25508.0,59.3363,59.3808,59.3095,59.363,25508.0
2020-12-24 12:45:00,66.65,66.69,66.64,66.67,40918.0,59.3541,59.3897,59.3452,59.3719,40918.0
2020-12-24 12:50:00,66.68,66.76,66.67,66.7,78144.0,59.3808,59.452,59.3719,59.3986,78144.0
2020-12-24 12:55:00,66.69,66.74,66.67,66.71,144838.0,59.3897,59.4342,59.3719,59.4075,144838.0
2020-12-28 09:30:00,66.98,67.07,66.97,67.05,91355.0,59.648,59.7281,59.639,59.7103,91355.0
2020-12-28 09:35:00,67.05,67.09,67.03,67.05,105159.0,59.7103,59.7459,59.6925,59.7103,105159.0
2020-12-28 09:40:00,67.05,67.17,67.02,67.17,69557.0,59.7103,59.8172,59.6836,59.8172,69557.0
2020-12-28 09:45:00,67.17,67.18,67.1,67.13,85446.0,59.8172,59.8261,59.7548,59.7815,85446.0
2020-12-28 09:50:00,67.13,67.13,67.0,67.01,67527.0,59.7815,59.7815,59.6658,59.6747,67527.0
2020-12-28 09:55:00,67.01,67.01,66.9,66.93,39573.0,59.6747,59.6747,59.5767,59.6034,39573.0
2020-12-28 10:00:00,66.94,67.02,66.93,67.02,45251.0,59.6123,59.6836,59.6034,59.6836,45251.0
2020-12-28 10:05:00,67.02,67.18,67.02,67.18,43911.0,59.6836,59.8261,59.6836,59.8261,43911.0
2020-12-28 10:10:00,67.18,67.27,67.15,67.27,89347.0,59.8261,59.9062,59.7993,59.9062,89347.0
2020-12-28 10:15:00,67.27,67.45,67.27,67.44,83796.0,59.9062,60.0665,59.9062,60.0576,83796.0
2020-12-28 10:20:00,67.44,67.44,67.28,67.3,41478.0,60.0576,60.0576,59.9151,59.9329,41478.0
2020-12-28 10:25:00,67.3,67.32,67.22,67.26,72119.0,59.9329,59.9507,59.8617,59.8973,72119.0
2020-12-28 10:30:00,67.25,67.3,67.23,67.27,41666.0,59.8884,59.9329,59.8706,59.9062,41666.0
2020-12-28 10:35:00,67.27,67.29,67.24,67.25,34846.0,59.9062,59.924,59.8795,59.8884,34846.0
2020-12-28 10:40:00,67.24,67.29,67.21,67.23,40998.0,59.8795,59.924,59.8528,59.8706,40998.0
2020-12-28 10:45:00,67.22,67.24,67.16,67.18,29978.0,59.8617,59.8795,59.8082,59.8261,29978.0
2020-12-28 10:50:00,67.18,67.19,67.13,67.17,42196.0,59.8261,59.835,59.7815,59.8172,42196.0
2020-12-28 10:55:00,67.16,67.17,67.1,67.1,30706.0,59.8082,59.8172,59.7548,59.7548,30706.0
2020-12-28 11:00:00,67.09,67.09,67.04,67.08,46930.0,59.7459,59.7459,59.7014,59.737,46930.0
2020-12-28 11:05:00,67.08,67.08,66.99,66.99,44502.0,59.737,59.737,59.6569,59.6569,44502.0
2020-12-28 11:10:00,66.99,67.02,66.94,66.94,47577.0,59.6569,59.6836,59.6123,59.6123,47577.0
2020-12-28 11:15:00,66.95,67.01,66.95,67.01,25306.0,59.6212,59.6747,59.6212,59.6747,25306.0
2020-12-28 11:20:00,67.0,67.04,67.0,67.03,30339.0,59.6658,59.7014,59.6658,59.6925,30339.0
2020-12-28 11:25:00,67.02,67.02,66.98,66.98,19231.0,59.6836,59.6836,59.648,59.648,19231.0
2020-12-28 11:30:00,66.98,67.02,66.98,67.0,14790.0,59.648,59.6836,59.648,59.6658,14790.0
2020-12-28 11:35:00,67.0,67.01,66.97,66.98,22230.0,59.6658,59.6747,59.639,59.648,22230.0
2020-12-28 11:40:00,66.98,67.05,66.97,67.03,36549.0,59.648,59.7103,59.639,59.6925,36549.0
2020-12-28 11:45:00,67.03,67.08,67.02,67.08,41556.0,59.6925,59.737,59.6836,59.737,41556.0
2020-12-28 11:50:00,67.09,67.11,67.06,67.08,28258.0,59.7459,59.7637,59.7192,59.737,28258.0
2020-12-28 11:55:00,67.08,67.08,67.03,67.06,16005.0,59.737,59.737,59.6925,59.7192,16005.0
2020-12-28 12:00:00,67.06,67.1,67.05,67.07,37259.0,59.7192,59.7548,59.7103,59.7281,37259.0
2020-12-28 12:05:00,67.07,67.07,67.03,67.06,23405.0,59.7281,59.7281,59.6925,59.7192,23405.0
2020-12-28 12:10:00,67.06,67.09,67.04,67.05,23965.0,59.7192,59.7459,59.7014,59.7103,23965.0
2020-12-28 12:15:00,67.05,67.05,67.01,67.02,31082.0,59.7103,59.7103,59.6747,59.6836,31082.0
2020-12-28 12:20:00,67.02,67.02,66.98,67.0,26204.0,59.6836,59.6836,59.648,59.6658,26204.0
2020-12-28 12:25:00,67.01,67.03,67.01,67.02,14876.0,59.6747,59.6925,59.6747,59.6836,14876.0
2020-12-28 12:30:00,67.02,67.05,66.98,67.01,34187.0,59.6836,59.7103,59.648,59.6747,34187.0
2020-12-28 12:35:00,67.0,67.02,66.98,67.01,15863.0,59.6658,59.6836,59.648,59.6747,15863.0
2020-12-28 12:40:00,67.01,67.09,67.01,67.07,46811.0,59.6747,59.7459,59.6747,59.7281,46811.0
2020-12-28 12:45:00,67.07,67.08,67.01,67.03,13305.0,59.7281,59.737,59.6747,59.6925,13305.0
2020-12-28 12:50:00,67.03,67.04,67.0,67.03,15028.0,59.6925,59.7014,59.6658,59.6925,15028.0
2020-12-28 12:55:00,67.03,67.05,66.99,67.01,32382.0,59.6925,59.7103,59.6569,59.6747,32382.0
2020-12-28 13:00:00,67.0,67.03,67.0,67.03,13988.0,59.6658,59.6925,59.6658,59.6925,13988.0
2020-12-28 13:05:00,67.02,67.05,67.01,67.01,17474.0,59.6836,59.7103,59.6747,59.6747,17474.0
2020-12-28 13:10:00,67.02,67.07,67.02,67.06,29181.0,59.6836,59.7281,59.6836,59.7192,29181.0
2020-12-28 13:15:00,67.06,67.06,67.02,67.03,4433.0,59.7192,59.7192,59.6836,59.6925,4433.0
2020-12-28 13:20:00,67.03,67.04,66.99,67.0,9596.0,59.6925,59.7014,59.6569,59.6658,9596.0
2020-12-28 13:25:00,67.0,67.02,66.98,66.99,10820.0,59.6658,59.6836,59.648,59.6569,10820.0
2020-12-28 13:30:00,66.99,67.02,66.97,66.99,30260.0,59.6569,59.6836,59.639,59.6569,30260.0
2020-12-28 13:35:00,66.99,67.0,66.96,67.0,35348.0,59.6569,59.6658,59.6301,59.6658,35348.0
2020-12-28 13:40:00,67.01,67.04,66.99,67.03,18854.0,59.6747,59.7014,59.6569,59.6925,18854.0
2020-12-28 13:45:00,67.03,67.03,66.99,66.99,29323.0,59.6925,59.6925,59.6569,59.6569,29323.0
2020-12-28 13:50:00,67.0,67.02,66.99,67.0,27643.0,59.6658,59.6836,59.6569,59.6658,27643.0
2020-12-28 13:55:00,67.01,67.06,67.01,67.06,17460.0,59.6747,59.7192,59.6747,59.7192,17460.0
2020-12-28 14:00:00,67.05,67.06,67.04,67.05,19464.0,59.7103,59.7192,59.7014,59.7103,19464.0
2020-12-28 14:05:00,67.06,67.08,67.03,67.04,36936.0,59.7192,59.737,59.6925,59.7014,36936.0
2020-12-28 14:10:00,67.05,67.07,67.04,67.06,24740.0,59.7103,59.7281,59.7014,59.7192,24740.0
2020-12-28 14:15:00,67.05,67.07,67.04,67.04,39081.0,59.7103,59.7281,59.7014,59.7014,39081.0
2020-12-28 14:20:00,67.04,67.05,67.01,67.02,27555.0,59.7014,59.7103,59.6747,59.6836,27555.0
2020-12-28 14:25:00,67.02,67.05,67.02,67.04,41667.0,59.6836,59.7103,59.6836,59.7014,41667.0
2020-12-28 14:30:00,67.05,67.05,67.0,67.02,386167.0,59.7103,59.7103,59.6658,59.6836,386167.0
2020-12-28 14:35:00,67.01,67.02,66.99,67.0,63085.0,59.6747,59.6836,59.6569,59.6658,63085.0
2020-12-28 14:40:00,67.0,67.02,66.98,67.02,110808.0,59.6658,59.6836,59.648,59.6836,110808.0
2020-12-28 14:45:00,67.01,67.02,66.99,67.01,40556.0,59.6747,59.6836,59.6569,59.6747,40556.0
2020-12-28 14:50:00,67.01,67.02,66.98,67.0,50966.0,59.6747,59.6836,59.648,59.6658,50966.0
2020-12-28 14:55:00,67.0,67.02,66.99,67.0,63372.0,59.6658,59.6836,59.6569,59.6658,63372.0
2020-12-28 15:00:00,67.0,67.04,67.0,67.04,37355.0,59.6658,59.7014,59.6658,59.7014,37355.0
2020-12-28 15:05:00,67.04,67.05,67.02,67.03,26611.0,59.7014,59.7103,59.6836,59.6925,26611.0
2020-12-28 15:10:00,67.03,67.06,67.02,67.05,32117.0,59.6925,59.7192,59.6836,59.7103,32117.0
2020-12-28 15:15:00,67.05,67.08,67.05,67.06,36459.0,59.7103,59.737,59.7103,59.7192,36459.0
2020-12-28 15:20:00,67.06,67.06,67.03,67.04,59824.0,59.7192,59.7192,59.6925,59.7014,59824.0
2020-12-28 15:25:00,67.05,67.06,67.02,67.02,96617.0,59.7103,59.7192,59.6836,59.6836,96617.0
2020-12-28 15:30:00,67.03,67.04,67.0,67.0,142554.0,59.6925,59.7014,59.6658,59.6658,142554.0
2020-12-28 15:35:00,67.01,67.11,67.0,67.1,167678.0,59.6747,59.7637,59.6658,59.7548,167678.0
2020-12-28 15:40:00,67.1,67.16,67.08,67.14,184800.0,59.7548,59.8082,59.737,59.7904,184800.0
2020-12-28 15:45:00,67.14,67.17,67.13,67.17,219000.0,59.7904,59.8172,59.7815,59.8172,219000.0
2020-12-28 15:50:00,67.17,67.2,67.13,67.2,330153.0,59.8172,59.8439,59.7815,59.8439,330153.0
2020-12-28 15:55:00,67.19,67.23,67.16,67.22,706974.0,59.835,59.8706,59.8082,59.8617,706974.0
2020-12-29 09:30:00,67.43,67.6,67.41,67.58,111111.0,60.0487,60.2001,60.0309,60.1823,111111.0
2020-12-29 09:35:00,67.58,67.58,67.45,67.45,87906.0,60.1823,60.1823,60.0665,60.0665,87906.0
2020-12-29 09:40:00,67.45,67.54,67.42,67.52,95139.0,60.0665,60.1467,60.0398,60.1288,95139.0
2020-12-29 09:45:00,67.53,67.53,67.46,67.49,150508.0,60.1377,60.1377,60.0754,60.1021,150508.0
2020-12-29 09:50:00,67.48,67.49,67.4,67.41,102580.0,60.0932,60.1021,60.022,60.0309,102580.0
2020-12-29 09:55:00,67.41,67.46,67.36,67.42,52923.0,60.0309,60.0754,59.9864,60.0398,52923.0
2020-12-29 10:00:00,67.42,67.46,67.41,67.44,68992.0,60.0398,60.0754,60.0309,60.0576,68992.0
2020-12-29 10:05:00,67.44,67.47,67.42,67.44,49694.0,60.0576,60.0843,60.0398,60.0576,49694.0
2020-12-29 10:10:00,67.44,67.61,67.44,67.59,78491.0,60.0576,60.209,60.0576,60.1912,78491.0
2020-12-29 10:15:00,67.59,67.6,67.46,67.46,79066.0,60.1912,60.2001,60.0754,60.0754,79066.0
2020-12-29 10:20:00,67.47,67.47,67.37,67.37,83011.0,60.0843,60.0843,59.9953,59.9953,83011.0
2020-12-29 10:25:00,67.37,67.41,67.27,67.28,62299.0,59.9953,60.0309,59.9062,59.9151,62299.0
2020-12-29 10:30:00,67.27,67.28,67.21,67.21,96847.0,59.9062,59.9151,59.8528,59.8528,96847.0
2020-12-29 10:35:00,67.22,67.24,67.18,67.19,40891.0,59.8617,59.8795,59.8261,59.835,40891.0
2020-12-29 10:40:00,67.18,67.22,67.16,67.22,38803.0,59.8261,59.8617,59.8082,59.8617,38803.0
2020-12-29 10:45:00,67.22,67.33,67.22,67.33,60734.0,59.8617,59.9596,59.8617,59.9596,60734.0
2020-12-29 10:50:00,67.33,67.34,67.24,67.26,35744.0,59.9596,59.9685,59.8795,59.8973,35744.0
2020-12-29 10:55:00,67.26,67.29,67.21,67.26,42892.0,59.8973,59.924,59.8528,59.8973,42892.0
2020-12-29 11:00:00,67.26,67.27,67.2,67.21,23209.0,59.8973,59.9062,59.8439,59.8528,23209.0
2020-12-29 11:05:00,67.22,67.28,67.22,67.26,41552.0,59.8617,59.9151,59.8617,59.8973,41552.0
2020-12-29 11:10:00,67.26,67.32,67.25,67.29,30901.0,59.8973,59.9507,59.8884,59.924,30901.0
2020-12-29 11:15:00,67.29,67.37,67.28,67.37,22632.0,59.924,59.9953,59.9151,59.9953,22632.0
2020-12-29 11:20:00,67.37,67.42,67.37,67.42,38397.0,59.9953,60.0398,59.9953,60.0398,38397.0
2020-12-29 11:25:00,67.42,67.46,67.42,67.45,49385.0,60.0398,60.0754,60.0398,60.0665,49385.0
2020-12-29 11:30:00,67.46,67.49,67.42,67.42,38588.0,60.0754,60.1021,60.0398,60.0398,38588.0
2020-12-29 11:35:00,67.42,67.47,67.41,67.45,34533.0,60.0398,60.0843,60.0309,60.0665,34533.0
2020-12-29 11:40:00,67.44,67.45,67.4,67.44,31649.0,60.0576,60.0665,60.022,60.0576,31649.0
2020-12-29 11:45:00,67.44,67.46,67.41,67.42,29821.0,60.0576,60.0754,60.0309,60.0398,29821.0
2020-12-29 11:50:00,67.42,67.42,67.37,67.39,21389.0,60.0398,60.0398,59.9953,60.0131,21389.0
2020-12-29 11:55:00,67.4,67.41,67.36,67.38,26488.0,60.022,60.0309,59.9864,60.0042,26488.0
2020-12-29 12:00:00,67.38,67.39,67.33,67.36,30701.0,60.0042,60.0131,59.9596,59.9864,30701.0
2020-12-29 12:05:00,67.36,67.39,67.35,67.39,53307.0,59.9864,60.0131,59.9775,60.0131,53307.0
2020-12-29 12:10:00,67.38,67.4,67.35,67.35,37950.0,60.0042,60.022,59.9775,59.9775,37950.0
2020-12-29 12:15:00,67.36,67.43,67.36,67.42,28614.0,59.9864,60.0487,59.9864,60.0398,28614.0
2020-12-29 12:20:00,67.41,67.42,67.32,67.33,51620.0,60.0309,60.0398,59.9507,59.9596,51620.0
2020-12-29 12:25:00,67.33,67.36,67.3,67.31,50952.0,59.9596,59.9864,59.9329,59.9418,50952.0
2020-12-29 12:30:00,67.31,67.31,67.2,67.22,59182.0,59.9418,59.9418,59.8439,59.8617,59182.0
2020-12-29 12:35:00,67.22,67.23,67.15,67.16,38993.0,59.8617,59.8706,59.7993,59.8082,38993.0
2020-12-29 12:40:00,67.16,67.21,67.15,67.16,27537.0,59.8082,59.8528,59.7993,59.8082,27537.0
2020-12-29 12:45:00,67.15,67.15,67.1,67.13,42197.0,59.7993,59.7993,59.7548,59.7815,42197.0
2020-12-29 12:50:00,67.14,67.14,67.04,67.06,36889.0,59.7904,59.7904,59.7014,59.7192,36889.0
2020-12-29 12:55:00,67.06,67.1,67.05,67.09,40223.0,59.7192,59.7548,59.7103,59.7459,40223.0
2020-12-29 13:00:00,67.09,67.1,67.01,67.02,56524.0,59.7459,59.7548,59.6747,59.6836,56524.0
2020-12-29 13:05:00,67.01,67.06,66.99,67.03,34365.0,59.6747,59.7192,59.6569,59.6925,34365.0
2020-12-29 13:10:00,67.03,67.04,66.99,67.04,31228.0,59.6925,59.7014,59.6569,59.7014,31228.0
2020-12-29 13:15:00,67.03,67.07,67.02,67.04,29785.0,59.6925,59.7281,59.6836,59.7014,29785.0
2020-12-29 13:20:00,67.05,67.07,67.02,67.03,39556.0,59.7103,59.7281,59.6836,59.6925,39556.0
2020-12-29 13:25:00,67.03,67.05,67.0,67.04,27045.0,59.6925,59.7103,59.6658,59.7014,27045.0
2020-12-29 13:30:00,67.04,67.04,67.01,67.02,32318.0,59.7014,59.7014,59.6747,59.6836,32318.0
2020-12-29 13:35:00,67.02,67.02,66.97,67.0,41576.0,59.6836,59.6836,59.639,59.6658,41576.0
2020-12-29 13:40:00,67.0,67.02,66.99,67.01,39034.0,59.6658,59.6836,59.6569,59.6747,39034.0
2020-12-29 13:45:00,67.01,67.02,66.99,67.0,25964.0,59.6747,59.6836,59.6569,59.6658,25964.0
2020-12-29 13:50:00,67.0,67.05,66.99,67.03,58904.0,59.6658,59.7103,59.6569,59.6925,58904.0
2020-12-29 13:55:00,67.03,67.06,67.02,67.03,44531.0,59.6925,59.7192,59.6836,59.6925,44531.0
2020-12-29 14:00:00,67.03,67.03,66.97,66.99,75240.0,59.6925,59.6925,59.639,59.6569,75240.0
2020-12-29 14:05:00,66.99,67.01,66.96,66.97,45110.0,59.6569,59.6747,59.6301,59.639,45110.0
2020-12-29 14:10:00,66.97,66.97,66.92,66.92,48917.0,59.639,59.639,59.5945,59.5945,48917.0
2020-12-29 14:15:00,66.93,66.94,66.88,66.92,66114.0,59.6034,59.6123,59.5589,59.5945,66114.0
2020-12-29 14:20:00,66.92,66.99,66.91,66.97,50586.0,59.5945,59.6569,59.5856,59.639,50586.0
2020-12-29 14:25:00,66.97,66.97,66.93,66.94,57647.0,59.639,59.639,59.6034,59.6123,57647.0
2020-12-29 14:30:00,66.94,66.95,66.92,66.92,54781.0,59.6123,59.6212,59.5945,59.5945,54781.0
2020-12-29 14:35:00,66.92,66.97,66.92,66.94,74558.0,59.5945,59.639,59.5945,59.6123,74558.0
2020-12-29 14:40:00,66.95,66.96,66.93,66.93,42173.0,59.6212,59.6301,59.6034,59.6034,42173.0
2020-12-29 14:45:00,66.94,66.96,66.93,66.95,49075.0,59.6123,59.6301,59.6034,59.6212,49075.0
2020-12-29 14:50:00,66.95,67.04,66.94,66.97,46106.0,59.6212,59.7014,59.6123,59.639,46106.0
2020-12-29 14:55:00,66.96,66.98,66.95,66.95,47826.0,59.6301,59.648,59.6212,59.6212,47826.0
2020-12-29 15:00:00,66.95,66.98,66.95,66.98,60030.0,59.6212,59.648,59.6212,59.648,60030.0
2020-12-29 15:05:00,66.98,66.98,66.93,66.97,101413.0,59.648,59.648,59.6034,59.639,101413.0
2020-12-29 15:10:00,66.97,67.02,66.97,67.01,58386.0,59.639,59.6836,59.639,59.6747,58386.0
2020-12-29 15:15:00,67.02,67.06,67.0,67.06,55107.0,59.6836,59.7192,59.6658,59.7192,55107.0
2020-12-29 15:20:00,67.06,67.11,67.05,67.09,95420.0,59.7192,59.7637,59.7103,59.7459,95420.0
2020-12-29 15:25:00,67.09,67.09,67.06,67.07,110867.0,59.7459,59.7459,59.7192,59.7281,110867.0
2020-12-29 15:30:00,67.08,67.08,67.05,67.08,73260.0,59.737,59.737,59.7103,59.737,73260.0
2020-12-29 15:35:00,67.08,67.1,67.06,67.07,68202.0,59.737,59.7548,59.7192,59.7281,68202.0
2020-12-29 15:40:00,67.08,67.09,67.06,67.08,82215.0,59.737,59.7459,59.7192,59.737,82215.0
2020-12-29 15:45:00,67.08,67.09,67.06,67.08,76266.0,59.737,59.7459,59.7192,59.737,76266.0
2020-12-29 15:50:00,67.08,67.11,67.03,67.03,134145.0,59.737,59.7637,59.6925,59.6925,134145.0
2020-12-29 15:55:00,67.04,67.08,66.99,67.03,230335.0,59.7014,59.737,59.6569,59.6925,230335.0
2020-12-30 09:30:00,67.13,67.21,67.11,67.16,116678.0,59.7815,59.8528,59.7637,59.8082,116678.0
2020-12-30 09:35:00,67.16,67.18,67.04,67.09,58312.0,59.8082,59.8261,59.7014,59.7459,58312.0
2020-12-30 09:40:00,67.11,67.15,67.1,67.11,52761.0,59.7637,59.7993,59.7548,59.7637,52761.0
2020-12-30 09:45:00,67.11,67.15,67.05,67.13,66189.0,59.7637,59.7993,59.7103,59.7815,66189.0
2020-12-30 09:50:00,67.14,67.15,67.04,67.06,36922.0,59.7904,59.7993,59.7014,59.7192,36922.0
2020-12-30 09:55:00,67.06,67.07,66.98,66.99,82608.0,59.7192,59.7281,59.648,59.6569,82608.0
2020-12-30 10:00:00,67.0,67.11,66.98,67.11,79689.0,59.6658,59.7637,59.648,59.7637,79689.0
2020-12-30 10:05:00,67.11,67.13,67.07,67.1,57944.0,59.7637,59.7815,59.7281,59.7548,57944.0
2020-12-30 10:10:00,67.11,67.11,67.02,67.07,49035.0,59.7637,59.7637,59.6836,59.7281,49035.0
2020-12-30 10:15:00,67.08,67.11,67.06,67.06,43611.0,59.737,59.7637,59.7192,59.7192,43611.0
2020-12-30 10:20:00,67.06,67.08,67.05,67.06,42273.0,59.7192,59.737,59.7103,59.7192,42273.0
2020-12-30 10:25:00,67.06,67.11,67.06,67.07,42637.0,59.7192,59.7637,59.7192,59.7281,42637.0
2020-12-30 10:30:00,67.06,67.16,67.04,67.15,54453.0,59.7192,59.8082,59.7014,59.7993,54453.0
2020-12-30 10:35:00,67.15,67.16,67.12,67.13,28613.0,59.7993,59.8082,59.7726,59.7815,28613.0
2020-12-30 10:40:00,67.13,67.15,67.11,67.14,62489.0,59.7815,59.7993,59.7637,59.7904,62489.0
2020-12-30 10:45:00,67.13,67.16,67.11,67.12,43734.0,59.7815,59.8082,59.7637,59.7726,43734.0
2020-12-30 10:50:00,67.13,67.14,67.1,67.11,49405.0,59.7815,59.7904,59.7548,59.7637,49405.0
2020-12-30 10:55:00,67.1,67.12,67.09,67.11,25391.0,59.7548,59.7726,59.7459,59.7637,25391.0
2020-12-30 11:00:00,67.11,67.15,67.11,67.14,34683.0,59.7637,59.7993,59.7637,59.7904,34683.0
2020-12-30 11:05:00,67.14,67.17,67.13,67.15,26103.0,59.7904,59.8172,59.7815,59.7993,26103.0
2020-12-30 11:10:00,67.15,67.18,67.14,67.17,29509.0,59.7993,59.8261,59.7904,59.8172,29509.0
2020-12-30 11:15:00,67.17,67.18,67.15,67.17,152412.0,59.8172,59.8261,59.7993,59.8172,152412.0
2020-12-30 11:20:00,67.17,67.19,67.13,67.17,23837.0,59.8172,59.835,59.7815,59.8172,23837.0
2020-12-30 11:25:00,67.17,67.2,67.15,67.16,28399.0,59.8172,59.8439,59.7993,59.8082,28399.0
2020-12-30 11:30:00,67.16,67.17,67.12,67.14,25140.0,59.8082,59.8172,59.7726,59.7904,25140.0
2020-12-30 11:35:00,67.13,67.17,67.12,67.16,33918.0,59.7815,59.8172,59.7726,59.8082,33918.0
2020-12-30 11:40:00,67.16,67.16,67.13,67.16,38468.0,59.8082,59.8082,59.7815,59.8082,38468.0
2020-12-30 11:45:00,67.16,67.16,67.11,67.12,19482.0,59.8082,59.8082,59.7637,59.7726,19482.0
2020-12-30 11:50:00,67.12,67.15,67.11,67.13,38576.0,59.7726,59.7993,59.7637,59.7815,38576.0
2020-12-30 11:55:00,67.13,67.16,67.12,67.15,24139.0,59.7815,59.8082,59.7726,59.7993,24139.0
2020-12-30 12:00:00,67.14,67.17,67.12,67.17,93935.0,59.7904,59.8172,59.7726,59.8172,93935.0
2020-12-30 12:05:00,67.16,67.17,67.09,67.09,22215.0,59.8082,59.8172,59.7459,59.7459,22215.0
2020-12-30 12:10:00,67.1,67.15,67.09,67.15,23748.0,59.7548,59.7993,59.7459,59.7993,23748.0
2020-12-30 12:15:00,67.14,67.16,67.13,67.15,14096.0,59.7904,59.8082,59.7815,59.7993,14096.0
2020-12-30 12:20:00,67.15,67.16,67.12,67.13,17999.0,59.7993,59.8082,59.7726,59.7815,17999.0
2020-12-30 12:25:00,67.13,67.14,67.11,67.11,20332.0,59.7815,59.7904,59.7637,59.7637,20332.0
2020-12-30 12:30:00,67.11,67.11,67.08,67.09,20325.0,59.7637,59.7637,59.737,59.7459,20325.0
2020-12-30 12:35:00,67.09,67.1,67.07,67.07,28230.0,59.7459,59.7548,59.7281,59.7281,28230.0
2020-12-30 12:40:00,67.08,67.08,67.04,67.06,18128.0,59.737,59.737,59.7014,59.7192,18128.0
2020-12-30 12:45:00,67.07,67.08,67.05,67.06,17502.0,59.7281,59.737,59.7103,59.7192,17502.0
2020-12-30 12:50:00,67.05,67.06,67.03,67.05,19898.0,59.7103,59.7192,59.6925,59.7103,19898.0
2020-12-30 12:55:00,67.04,67.06,67.03,67.04,17077.0,59.7014,59.7192,59.6925,59.7014,17077.0
2020-12-30 13:00:00,67.05,67.05,67.02,67.03,17909.0,59.7103,59.7103,59.6836,59.6925,17909.0
2020-12-30 13:05:00,67.04,67.07,67.03,67.07,40893.0,59.7014,59.7281,59.6925,59.7281,40893.0
2020-12-30 13:10:00,67.06,67.1,67.06,67.09,16590.0,59.7192,59.7548,59.7192,59.7459,16590.0
2020-12-30 13:15:00,67.1,67.1,67.06,67.06,15793.0,59.7548,59.7548,59.7192,59.7192,15793.0
2020-12-30 13:20:00,67.06,67.06,67.02,67.03,15158.0,59.7192,59.7192,59.6836,59.6925,15158.0
2020-12-30 13:25:00,67.02,67.03,67.01,67.01,11012.0,59.6836,59.6925,59.6747,59.6747,11012.0
2020-12-30 13:30:00,67.0,67.02,66.99,67.0,21958.0,59.6658,59.6836,59.6569,59.6658,21958.0
2020-12-30 13:35:00,67.0,67.0,66.97,66.98,46502.0,59.6658,59.6658,59.639,59.648,46502.0
2020-12-30 13:40:00,66.98,67.02,66.97,67.02,31307.0,59.648,59.6836,59.639,59.6836,31307.0
2020-12-30 13:45:00,67.02,67.03,66.99,67.02,30302.0,59.6836,59.6925,59.6569,59.6836,30302.0
2020-12-30 13:50:00,67.02,67.03,66.99,67.02,25697.0,59.6836,59.6925,59.6569,59.6836,25697.0
2020-12-30 13:55:00,67.02,67.02,66.98,66.99,16602.0,59.6836,59.6836,59.648,59.6569,16602.0
2020-12-30 14:00:00,66.99,67.0,66.97,66.97,35562.0,59.6569,59.6658,59.639,59.639,35562.0
2020-12-30 14:05:00,66.96,66.98,66.94,66.95,31162.0,59.6301,59.648,59.6123,59.6212,31162.0
2020-12-30 14:10:00,66.95,66.96,66.92,66.95,32024.0,59.6212,59.6301,59.5945,59.6212,32024.0
2020-12-30 14:15:00,66.94,66.94,66.9,66.91,29302.0,59.6123,59.6123,59.5767,59.5856,29302.0
2020-12-30 14:20:00,66.91,66.93,66.9,66.91,35799.0,59.5856,59.6034,59.5767,59.5856,35799.0
2020-12-30 14:25:00,66.92,66.93,66.91,66.92,27468.0,59.5945,59.6034,59.5856,59.5945,27468.0
2020-12-30 14:30:00,66.92,66.93,66.91,66.92,64096.0,59.5945,59.6034,59.5856,59.5945,64096.0
2020-12-30 14:35:00,66.92,66.93,66.91,66.93,130021.0,59.5945,59.6034,59.5856,59.6034,130021.0
2020-12-30 14:40:00,66.93,66.97,66.92,66.95,203185.0,59.6034,59.639,59.5945,59.6212,203185.0
2020-12-30 14:45:00,66.95,66.97,66.95,66.95,123060.0,59.6212,59.639,59.6212,59.6212,123060.0
2020-12-30 14:50:00,66.96,66.99,66.94,66.95,103475.0,59.6301,59.6569,59.6123,59.6212,103475.0
2020-12-30 14:55:00,66.95,66.97,66.94,66.97,54811.0,59.6212,59.639,59.6123,59.639,54811.0
2020-12-30 15:00:00,66.97,66.99,66.95,66.98,25922.0,59.639,59.6569,59.6212,59.648,25922.0
2020-12-30 15:05:00,66.99,67.0,66.98,67.0,21982.0,59.6569,59.6658,59.648,59.6658,21982.0
2020-12-30 15:10:00,67.0,67.01,66.97,66.98,183050.0,59.6658,59.6747,59.639,59.648,183050.0
2020-12-30 15:15:00,66.99,66.99,66.96,66.97,107028.0,59.6569,59.6569,59.6301,59.639,107028.0
2020-12-30 15:20:00,66.97,66.97,66.94,66.94,69338.0,59.639,59.639,59.6123,59.6123,69338.0
2020-12-30 15:25:00,66.94,66.95,66.93,66.95,220773.0,59.6123,59.6212,59.6034,59.6212,220773.0
2020-12-30 15:30:00,66.95,66.96,66.92,66.94,143269.0,59.6212,59.6301,59.5945,59.6123,143269.0
2020-12-30 15:35:00,66.94,66.96,66.93,66.95,75584.0,59.6123,59.6301,59.6034,59.6212,75584.0
2020-12-30 15:40:00,66.95,66.99,66.94,66.96,322243.0,59.6212,59.6569,59.6123,59.6301,322243.0
2020-12-30 15:45:00,66.96,66.97,66.94,66.95,138441.0,59.6301,59.639,59.6123,59.6212,138441.0
2020-12-30 15:50:00,66.95,67.02,66.95,66.99,1034607.0,59.6212,59.6836,59.6212,59.6569,1034607.0
2020-12-30 15:55:00,67.0,67.01,66.93,66.96,1372729.0,59.6658,59.6747,59.6034,59.6301,1372729.0
2020-12-31 09:30:00,67.02,67.05,66.92,66.92,57243.0,59.6836,59.7103,59.5945,59.5945,57243.0
2020-12-31 09:35:00,66.91,66.94,66.83,66.83,106492.0,59.5856,59.6123,59.5144,59.5144,106492.0
2020-12-31 09:40:00,66.83,66.88,66.8,66.87,65065.0,59.5144,59.5589,59.4877,59.55,65065.0
2020-12-31 09:45:00,66.87,66.99,66.85,66.98,61076.0,59.55,59.6569,59.5322,59.648,61076.0
2020-12-31 09:50:00,66.98,67.02,66.93,66.94,41552.0,59.648,59.6836,59.6034,59.6123,41552.0
2020-12-31 09:55:00,66.94,66.97,66.93,66.96,33771.0,59.6123,59.639,59.6034,59.6301,33771.0
2020-12-31 10:00:00,66.96,67.0,66.95,66.98,27886.0,59.6301,59.6658,59.6212,59.648,27886.0
2020-12-31 10:05:00,66.98,66.98,66.93,66.96,46479.0,59.648,59.648,59.6034,59.6301,46479.0
2020-12-31 10:10:00,66.96,67.05,66.96,67.05,49030.0,59.6301,59.7103,59.6301,59.7103,49030.0
2020-12-31 10:15:00,67.04,67.04,66.98,67.01,35829.0,59.7014,59.7014,59.648,59.6747,35829.0
2020-12-31 10:20:00,67.02,67.02,66.99,66.99,26275.0,59.6836,59.6836,59.6569,59.6569,26275.0
2020-12-31 10:25:00,67.0,67.0,66.93,66.93,23350.0,59.6658,59.6658,59.6034,59.6034,23350.0
2020-12-31 10:30:00,66.92,66.95,66.9,66.91,46351.0,59.5945,59.6212,59.5767,59.5856,46351.0
2020-12-31 10:35:00,66.9,66.91,66.88,66.89,49021.0,59.5767,59.5856,59.5589,59.5678,49021.0
2020-12-31 10:40:00,66.89,66.91,66.87,66.91,46261.0,59.5678,59.5856,59.55,59.5856,46261.0
2020-12-31 10:45:00,66.91,66.92,66.87,66.89,28320.0,59.5856,59.5945,59.55,59.5678,28320.0
2020-12-31 10:50:00,66.89,66.89,66.78,66.79,64172.0,59.5678,59.5678,59.4698,59.4788,64172.0
2020-12-31 10:55:00,66.78,66.8,66.75,66.79,51103.0,59.4698,59.4877,59.4431,59.4788,51103.0
2020-12-31 11:00:00,66.78,66.83,66.78,66.83,82797.0,59.4698,59.5144,59.4698,59.5144,82797.0
2020-12-31 11:05:00,66.82,66.86,66.81,66.84,33723.0,59.5055,59.5411,59.4966,59.5233,33723.0
2020-12-31 11:10:00,66.85,66.85,66.8,66.83,30862.0,59.5322,59.5322,59.4877,59.5144,30862.0
2020-12-31 11:15:00,66.83,66.83,66.77,66.8,38716.0,59.5144,59.5144,59.4609,59.4877,38716.0
2020-12-31 11:20:00,66.8,66.8,66.77,66.77,22960.0,59.4877,59.4877,59.4609,59.4609,22960.0
2020-12-31 11:25:00,66.77,66.78,66.74,66.78,69886.0,59.4609,59.4698,59.4342,59.4698,69886.0
2020-12-31 11:30:00,66.78,66.79,66.73,66.74,42956.0,59.4698,59.4788,59.4253,59.4342,42956.0
2020-12-31 11:35:00,66.75,66.77,66.71,66.72,27012.0,59.4431,59.4609,59.4075,59.4164,27012.0
2020-12-31 11:40:00,66.72,66.75,66.71,66.74,26688.0,59.4164,59.4431,59.4075,59.4342,26688.0
2020-12-31 11:45:00,66.74,66.78,66.74,66.77,32182.0,59.4342,59.4698,59.4342,59.4609,32182.0
2020-12-31 11:50:00,66.77,66.81,66.77,66.78,36411.0,59.4609,59.4966,59.4609,59.4698,36411.0
2020-12-31 11:55:00,66.79,66.79,66.76,66.77,51554.0,59.4788,59.4788,59.452,59.4609,51554.0
2020-12-31 12:00:00,66.77,66.81,66.74,66.78,80546.0,59.4609,59.4966,59.4342,59.4698,80546.0
2020-12-31 12:05:00,66.79,66.81,66.76,66.78,45815.0,59.4788,59.4966,59.452,59.4698,45815.0
2020-12-31 12:10:00,66.78,66.79,66.75,66.76,35946.0,59.4698,59.4788,59.4431,59.452,35946.0
2020-12-31 12:15:00,66.76,66.77,66.75,66.76,37583.0,59.452,59.4609,59.4431,59.452,37583.0
2020-12-31 12:20:00,66.76,66.77,66.73,66.73,28244.0,59.452,59.4609,59.4253,59.4253,28244.0
2020-12-31 12:25:00,66.73,66.75,66.73,66.74,39046.0,59.4253,59.4431,59.4253,59.4342,39046.0
2020-12-31 12:30:00,66.74,66.75,66.72,66.73,38506.0,59.4342,59.4431,59.4164,59.4253,38506.0
2020-12-31 12:35:00,66.73,66.76,66.73,66.76,32720.0,59.4253,59.452,59.4253,59.452,32720.0
2020-12-31 12:40:00,66.76,66.77,66.75,66.75,35034.0,59.452,59.4609,59.4431,59.4431,35034.0
2020-12-31 12:45:00,66.75,66.8,66.74,66.77,34071.0,59.4431,59.4877,59.4342,59.4609,34071.0
2020-12-31 12:50:00,66.77,66.79,66.76,66.78,37619.0,59.4609,59.4788,59.452,59.4698,37619.0
2020-12-31 12:55:00,66.79,66.81,66.78,66.8,30337.0,59.4788,59.4966,59.4698,59.4877,30337.0
2020-12-31 13:00:00,66.81,66.82,66.79,66.81,34535.0,59.4966,59.5055,59.4788,59.4966,34535.0
2020-12-31 13:05:00,66.81,66.83,66.8,66.82,29703.0,59.4966,59.5144,59.4877,59.5055,29703.0
2020-12-31 13:10:00,66.81,66.83,66.8,66.83,31168.0,59.4966,59.5144,59.4877,59.5144,31168.0
2020-12-31 13:15:00,66.83,66.86,66.82,66.86,29932.0,59.5144,59.5411,59.5055,59.5411,29932.0
2020-12-31 13:20:00,66.86,66.89,66.86,66.88,55698.0,59.5411,59.5678,59.5411,59.5589,55698.0
2020-12-31 13:25:00,66.88,66.88,66.83,66.84,44639.0,59.5589,59.5589,59.5144,59.5233,44639.0
2020-12-31 13:30:00,66.85,66.88,66.84,66.86,37473.0,59.5322,59.5589,59.5233,59.5411,37473.0
2020-12-31 13:35:00,66.86,66.87,66.84,66.84,25138.0,59.5411,59.55,59.5233,59.5233,25138.0
2020-12-31 13:40:00,66.84,66.86,66.84,66.86,20236.0,59.5233,59.5411,59.5233,59.5411,20236.0
2020-12-31 13:45:00,66.85,66.86,66.83,66.84,11686.0,59.5322,59.5411,59.5144,59.5233,11686.0
2020-12-31 13:50:00,66.84,66.85,66.83,66.84,34876.0,59.5233,59.5322,59.5144,59.5233,34876.0
2020-12-31 13:55:00,66.84,66.88,66.83,66.88,20767.0,59.5233,59.5589,59.5144,59.5589,20767.0
2020-12-31 14:00:00,66.88,66.89,66.85,66.88,51272.0,59.5589,59.5678,59.5322,59.5589,51272.0
2020-12-31 14:05:00,66.88,66.88,66.83,66.87,46867.0,59.5589,59.5589,59.5144,59.55,46867.0
2020-12-31 14:10:00,66.87,66.93,66.86,66.92,41413.0,59.55,59.6034,59.5411,59.5945,41413.0
2020-12-31 14:15:00,66.93,67.04,66.93,67.02,64863.0,59.6034,59.7014,59.6034,59.6836,64863.0
2020-12-31 14:20:00,67.02,67.03,66.98,66.99,32859.0,59.6836,59.6925,59.648,59.6569,32859.0
2020-12-31 14:25:00,67.0,67.04,66.99,67.03,39334.0,59.6658,59.7014,59.6569,59.6925,39334.0
2020-12-31 14:30:00,67.03,67.09,66.98,67.06,87363.0,59.6925,59.7459,59.648,59.7192,87363.0
2020-12-31 14:35:00,67.05,67.07,67.03,67.06,23184.0,59.7103,59.7281,59.6925,59.7192,23184.0
2020-12-31 14:40:00,67.06,67.1,67.05,67.09,43733.0,59.7192,59.7548,59.7103,59.7459,43733.0
2020-12-31 14:45:00,67.09,67.1,67.06,67.07,27482.0,59.7459,59.7548,59.7192,59.7281,27482.0
2020-12-31 14:50:00,67.08,67.11,67.07,67.08,333627.0,59.737,59.7637,59.7281,59.737,333627.0
2020-12-31 14:55:00,67.08,67.1,67.08,67.09,43994.0,59.737,59.7548,59.737,59.7459,43994.0
2020-12-31 15:00:00,67.1,67.14,67.09,67.12,57603.0,59.7548,59.7904,59.7459,59.7726,57603.0
2020-12-31 15:05:00,67.12,67.18,67.11,67.17,53341.0,59.7726,59.8261,59.7637,59.8172,53341.0
2020-12-31 15:10:00,67.16,67.23,67.15,67.2,78014.0,59.8082,59.8706,59.7993,59.8439,78014.0
2020-12-31 15:15:00,67.2,67.28,67.2,67.28,89239.0,59.8439,59.9151,59.8439,59.9151,89239.0
2020-12-31 15:20:00,67.28,67.28,67.24,67.26,55274.0,59.9151,59.9151,59.8795,59.8973,55274.0
2020-12-31 15:25:00,67.26,67.27,67.24,67.26,92422.0,59.8973,59.9062,59.8795,59.8973,92422.0
2020-12-31 15:30:00,67.26,67.3,67.23,67.28,155306.0,59.8973,59.9329,59.8706,59.9151,155306.0
2020-12-31 15:35:00,67.28,67.32,67.27,67.28,170470.0,59.9151,59.9507,59.9062,59.9151,170470.0
2020-12-31 15:40:00,67.28,67.3,67.22,67.27,138095.0,59.9151,59.9329,59.8617,59.9062,138095.0
2020-12-31 15:45:00,67.28,67.44,67.27,67.4,245760.0,59.9151,60.0576,59.9062,60.022,245760.0
2020-12-31 15:50:00,67.4,67.51,67.39,67.45,389247.0,60.022,60.1199,60.0131,60.0665,389247.0
2020-12-31 15:55:00,67.45,67.55,67.43,67.45,880916.0,60.0665,60.1556,60.0487,60.0665,880916.0
2021-01-04 09:30:00,67.42,67.45,67.17,67.2,236703.0,60.0398,60.0665,59.8172,59.8439,236703.0
2021-01-04 09:35:00,67.2,67.42,67.17,67.42,148867.0,59.8439,60.0398,59.8172,60.0398,148867.0
2021-01-04 09:40:00,67.42,67.42,67.25,67.32,86892.0,60.0398,60.0398,59.8884,59.9507,86892.0
2021-01-04 09:45:00,67.31,67.36,67.27,67.28,126842.0,59.9418,59.9864,59.9062,59.9151,126842.0
2021-01-04 09:50:00,67.27,67.29,67.15,67.21,77078.0,59.9062,59.924,59.7993,59.8528,77078.0
2021-01-04 09:55:00,67.2,67.21,67.08,67.19,122863.0,59.8439,59.8528,59.737,59.835,122863.0
2021-01-04 10:00:00,67.2,67.27,67.19,67.21,63254.0,59.8439,59.9062,59.835,59.8528,63254.0
2021-01-04 10:05:00,67.21,67.21,67.1,67.17,119914.0,59.8528,59.8528,59.7548,59.8172,119914.0
2021-01-04 10:10:00,67.16,67.2,67.1,67.14,76279.0,59.8082,59.8439,59.7548,59.7904,76279.0
2021-01-04 10:15:00,67.14,67.14,67.0,67.01,96395.0,59.7904,59.7904,59.6658,59.6747,96395.0
2021-01-04 10:20:00,67.01,67.04,66.9,66.9,59149.0,59.6747,59.7014,59.5767,59.5767,59149.0
2021-01-04 10:25:00,66.89,66.91,66.84,66.89,132838.0,59.5678,59.5856,59.5233,59.5678,132838.0
2021-01-04 10:30:00,66.89,66.95,66.82,66.87,98632.0,59.5678,59.6212,59.5055,59.55,98632.0
2021-01-04 10:35:00,66.87,66.92,66.82,66.87,581801.0,59.55,59.5945,59.5055,59.55,581801.0
2021-01-04 10:40:00,66.86,66.88,66.82,66.86,285079.0,59.5411,59.5589,59.5055,59.5411,285079.0
2021-01-04 10:45:00,66.86,66.86,66.76,66.78,195179.0,59.5411,59.5411,59.452,59.4698,195179.0
2021-01-04 10:50:00,66.78,66.79,66.58,66.62,210859.0,59.4698,59.4788,59.2917,59.3274,210859.0
2021-01-04 10:55:00,66.64,66.72,66.61,66.68,153749.0,59.3452,59.4164,59.3185,59.3808,153749.0
2021-01-04 11:00:00,66.69,66.77,66.52,66.6,211509.0,59.3897,59.4609,59.2383,59.3095,211509.0
2021-01-04 11:05:00,66.61,66.67,66.43,66.43,161649.0,59.3185,59.3719,59.1582,59.1582,161649.0
2021-01-04 11:10:00,66.44,66.63,66.4,66.63,188682.0,59.1671,59.3363,59.1314,59.3363,188682.0
2021-01-04 11:15:00,66.63,66.67,66.56,66.63,131738.0,59.3363,59.3719,59.2739,59.3363,131738.0
2021-01-04 11:20:00,66.63,66.63,66.51,66.51,99566.0,59.3363,59.3363,59.2294,59.2294,99566.0
2021-01-04 11:25:00,66.52,66.55,66.48,66.53,89859.0,59.2383,59.265,59.2027,59.2472,89859.0
2021-01-04 11:30:00,66.53,66.54,66.41,66.5,100893.0,59.2472,59.2561,59.1403,59.2205,100893.0
2021-01-04 11:35:00,66.5,66.5,66.41,66.42,106230.0,59.2205,59.2205,59.1403,59.1493,106230.0
2021-01-04 11:40:00,66.41,66.5,66.37,66.47,72149.0,59.1403,59.2205,59.1047,59.1938,72149.0
2021-01-04 11:45:00,66.47,66.48,66.34,66.41,38876.0,59.1938,59.2027,59.078,59.1403,38876.0
2021-01-04 11:50:00,66.4,66.42,66.24,66.25,79050.0,59.1314,59.1493,58.989,58.9979,79050.0
2021-01-04 11:55:00,66.24,66.27,66.16,66.27,328335.0,58.989,59.0157,58.9177,59.0157,328335.0
2021-01-04 12:00:00,66.26,66.3,66.16,66.24,193791.0,59.0068,59.0424,58.9177,58.989,193791.0
2021-01-04 12:05:00,66.26,66.28,66.14,66.16,76090.0,59.0068,59.0246,58.8999,58.9177,76090.0
2021-01-04 12:10:00,66.16,66.18,66.03,66.06,126785.0,58.9177,58.9355,58.8019,58.8287,126785.0
2021-01-04 12:15:00,66.06,66.17,66.0,66.13,129417.0,58.8287,58.9266,58.7752,58.891,129417.0
2021-01-04 12:20:00,66.12,66.15,66.07,66.14,113638.0,58.8821,58.9088,58.8376,58.8999,113638.0
2021-01-04 12:25:00,66.13,66.18,66.1,66.17,57110.0,58.891,58.9355,58.8643,58.9266,57110.0
2021-01-04 12:30:00,66.17,66.18,66.02,66.09,89929.0,58.9266,58.9355,58.793,58.8554,89929.0
2021-01-04 12:35:00,66.09,66.1,65.94,65.99,55977.0,58.8554,58.8643,58.7218,58.7663,55977.0
2021-01-04 12:40:00,65.98,66.01,65.94,65.99,97680.0,58.7574,58.7841,58.7218,58.7663,97680.0
2021-01-04 12:45:00,65.99,66.02,65.95,65.96,127070.0,58.7663,58.793,58.7307,58.7396,127070.0
2021-01-04 12:50:00,65.96,66.08,65.92,66.06,92112.0,58.7396,58.8465,58.704,58.8287,92112.0
2021-01-04 12:55:00,66.06,66.09,66.01,66.05,121693.0,58.8287,58.8554,58.7841,58.8198,121693.0
2021-01-04 13:00:00,66.04,66.05,66.01,66.03,77317.0,58.8109,58.8198,58.7841,58.8019,77317.0
2021-01-04 13:05:00,66.04,66.12,66.01,66.11,36798.0,58.8109,58.8821,58.7841,58.8732,36798.0
2021-01-04 13:10:00,66.11,66.18,66.09,66.16,108592.0,58.8732,58.9355,58.8554,58.9177,108592.0
2021-01-04 13:15:00,66.15,66.25,66.15,66.23,109233.0,58.9088,58.9979,58.9088,58.9801,109233.0
2021-01-04 13:20:00,66.22,66.33,66.21,66.32,116248.0,58.9711,59.0691,58.9622,59.0602,116248.0
2021-01-04 13:25:00,66.32,66.36,66.25,66.28,115665.0,59.0602,59.0958,58.9979,59.0246,115665.0
2021-01-04 13:30:00,66.27,66.29,66.22,66.27,86870.0,59.0157,59.0335,58.9711,59.0157,86870.0
2021-01-04 13:35:00,66.28,66.32,66.24,66.25,45879.0,59.0246,59.0602,58.989,58.9979,45879.0
2021-01-04 13:40:00,66.25,66.31,66.22,66.27,72130.0,58.9979,59.0513,58.9711,59.0157,72130.0
2021-01-04 13:45:00,66.27,66.29,66.24,66.26,101357.0,59.0157,59.0335,58.989,59.0068,101357.0
2021-01-04 13:50:00,66.26,66.33,66.23,66.32,111877.0,59.0068,59.0691,58.9801,59.0602,111877.0
2021-01-04 13:55:00,66.33,66.36,66.3,66.35,79620.0,59.0691,59.0958,59.0424,59.0869,79620.0
2021-01-04 14:00:00,66.35,66.37,66.28,66.35,149081.0,59.0869,59.1047,59.0246,59.0869,149081.0
2021-01-04 14:05:00,66.35,66.35,66.26,66.28,65091.0,59.0869,59.0869,59.0068,59.0246,65091.0
2021-01-04 14:10:00,66.28,66.3,66.23,66.29,72384.0,59.0246,59.0424,58.9801,59.0335,72384.0
2021-01-04 14:15:00,66.28,66.29,66.22,66.25,151328.0,59.0246,59.0335,58.9711,58.9979,151328.0
2021-01-04 14:20:00,66.24,66.31,66.23,66.31,181349.0,58.989,59.0513,58.9801,59.0513,181349.0
2021-01-04 14:25:00,66.31,66.34,66.26,66.31,215158.0,59.0513,59.078,59.0068,59.0513,215158.0
2021-01-04 14:30:00,66.31,66.31,66.21,66.23,120948.0,59.0513,59.0513,58.9622,58.9801,120948.0
2021-01-04 14:35:00,66.23,66.25,66.18,66.23,170281.0,58.9801,58.9979,58.9355,58.9801,170281.0
2021-01-04 14:40:00,66.24,66.28,66.23,66.25,101966.0,58.989,59.0246,58.9801,58.9979,101966.0
2021-01-04 14:45:00,66.24,66.27,66.17,66.17,116766.0,58.989,59.0157,58.9266,58.9266,116766.0
2021-01-04 14:50:00,66.18,66.19,66.13,66.15,125980.0,58.9355,58.9444,58.891,58.9088,125980.0
2021-01-04 14:55:00,66.15,66.35,66.14,66.32,227143.0,58.9088,59.0869,58.8999,59.0602,227143.0
2021-01-04 15:00:00,66.32,66.35,66.2,66.24,145211.0,59.0602,59.0869,58.9533,58.989,145211.0
2021-01-04 15:05:00,66.25,66.38,66.24,66.32,150319.0,58.9979,59.1136,58.989,59.0602,150319.0
2021-01-04 15:10:00,66.32,66.42,66.32,66.39,148537.0,59.0602,59.1493,59.0602,59.1225,148537.0
2021-01-04 15:15:00,66.39,66.4,66.31,66.36,136644.0,59.1225,59.1314,59.0513,59.0958,136644.0
2021-01-04 15:20:00,66.35,66.41,66.35,66.39,104449.0,59.0869,59.1403,59.0869,59.1225,104449.0
2021-01-04 15:25:00,66.39,66.41,66.34,66.35,88898.0,59.1225,59.1403,59.078,59.0869,88898.0
2021-01-04 15:30:00,66.35,66.56,66.32,66.51,206355.0,59.0869,59.2739,59.0602,59.2294,206355.0
2021-01-04 15:35:00,66.51,66.65,66.48,66.65,263442.0,59.2294,59.3541,59.2027,59.3541,263442.0
2021-01-04 15:40:00,66.65,66.7,66.62,66.67,261812.0,59.3541,59.3986,59.3274,59.3719,261812.0
2021-01-04 15:45:00,66.67,66.78,66.64,66.77,525546.0,59.3719,59.4698,59.3452,59.4609,525546.0
2021-01-04 15:50:00,66.78,66.82,66.75,66.78,648482.0,59.4698,59.5055,59.4431,59.4698,648482.0
2021-01-04 15:55:00,66.78,66.78,66.65,66.72,1033683.0,59.4698,59.4698,59.3541,59.4164,1033683.0
2021-01-05 09:30:00,66.62,66.73,66.57,66.61,151485.0,59.3274,59.4253,59.2828,59.3185,151485.0
2021-01-05 09:35:00,66.6,66.79,66.57,66.71,196867.0,59.3095,59.4788,59.2828,59.4075,196867.0
2021-01-05 09:40:00,66.72,66.83,66.61,66.63,222806.0,59.4164,59.5144,59.3185,59.3363,222806.0
2021-01-05 09:45:00,66.64,66.64,66.52,66.55,190312.0,59.3452,59.3452,59.2383,59.265,190312.0
2021-01-05 09:50:00,66.56,66.59,66.51,66.57,213504.0,59.2739,59.3006,59.2294,59.2828,213504.0
2021-01-05 09:55:00,66.57,66.62,66.55,66.59,202430.0,59.2828,59.3274,59.265,59.3006,202430.0
2021-01-05 10:00:00,66.59,66.69,66.58,66.61,260198.0,59.3006,59.3897,59.2917,59.3185,260198.0
2021-01-05 10:05:00,66.61,66.62,66.47,66.52,232994.0,59.3185,59.3274,59.1938,59.2383,232994.0
2021-01-05 10:10:00,66.52,66.57,66.51,66.56,197391.0,59.2383,59.2828,59.2294,59.2739,197391.0
2021-01-05 10:15:00,66.57,66.58,66.35,66.37,247245.0,59.2828,59.2917,59.0869,59.1047,247245.0
2021-01-05 10:20:00,66.36,66.43,66.33,66.33,229283.0,59.0958,59.1582,59.0691,59.0691,229283.0
2021-01-05 10:25:00,66.33,66.33,66.25,66.32,177855.0,59.0691,59.0691,58.9979,59.0602,177855.0
2021-01-05 10:30:00,66.32,66.33,66.24,66.28,200150.0,59.0602,59.0691,58.989,59.0246,200150.0
2021-01-05 10:35:00,66.28,66.28,66.16,66.16,227743.0,59.0246,59.0246,58.9177,58.9177,227743.0
2021-01-05 10:40:00,66.16,66.18,66.1,66.14,276583.0,58.9177,58.9355,58.8643,58.8999,276583.0
2021-01-05 10:45:00,66.13,66.26,66.11,66.25,132412.0,58.891,59.0068,58.8732,58.9979,132412.0
2021-01-05 10:50:00,66.25,66.33,66.22,66.32,144136.0,58.9979,59.0691,58.9711,59.0602,144136.0
2021-01-05 10:55:00,66.31,66.34,66.24,66.24,128293.0,59.0513,59.078,58.989,58.989,128293.0
2021-01-05 11:00:00,66.24,66.34,66.22,66.34,118086.0,58.989,59.078,58.9711,59.078,118086.0
2021-01-05 11:05:00,66.34,66.34,66.24,66.24,134421.0,59.078,59.078,58.989,58.989,134421.0
2021-01-05 11:10:00,66.25,66.28,66.21,66.23,150410.0,58.9979,59.0246,58.9622,58.9801,150410.0
2021-01-05 11:15:00,66.23,66.23,66.17,66.19,186906.0,58.9801,58.9801,58.9266,58.9444,186906.0
2021-01-05 11:20:00,66.19,66.33,66.19,66.32,126305.0,58.9444,59.0691,58.9444,59.0602,126305.0
2021-01-05 11:25:00,66.33,66.41,66.32,66.4,144721.0,59.0691,59.1403,59.0602,59.1314,144721.0
2021-01-05 11:30:00,66.4,66.46,66.36,66.45,95505.0,59.1314,59.1849,59.0958,59.176,95505.0
2021-01-05 11:35:00,66.46,66.52,66.46,66.5,58767.0,59.1849,59.2383,59.1849,59.2205,58767.0
2021-01-05 11:40:00,66.5,66.54,66.48,66.49,50738.0,59.2205,59.2561,59.2027,59.2116,50738.0
2021-01-05 11:45:00,66.49,66.51,66.46,66.51,99001.0,59.2116,59.2294,59.1849,59.2294,99001.0
2021-01-05 11:50:00,66.51,66.56,66.51,66.53,148896.0,59.2294,59.2739,59.2294,59.2472,148896.0
2021-01-05 11:55:00,66.53,66.55,66.46,66.46,56564.0,59.2472,59.265,59.1849,59.1849,56564.0
2021-01-05 12:00:00,66.47,66.53,66.47,66.52,101855.0,59.1938,59.2472,59.1938,59.2383,101855.0
2021-01-05 12:05:00,66.53,66.62,66.52,66.59,62749.0,59.2472,59.3274,59.2383,59.3006,62749.0
2021-01-05 12:10:00,66.58,66.59,66.53,66.55,23418.0,59.2917,59.3006,59.2472,59.265,23418.0
2021-01-05 12:15:00,66.55,66.57,66.45,66.48,50457.0,59.265,59.2828,59.176,59.2027,50457.0
2021-01-05 12:20:00,66.48,66.51,66.46,66.48,40059.0,59.2027,59.2294,59.1849,59.2027,40059.0
2021-01-05 12:25:00,66.48,66.51,66.47,66.48,51487.0,59.2027,59.2294,59.1938,59.2027,51487.0
2021-01-05 12:30:00,66.48,66.53,66.48,66.52,147356.0,59.2027,59.2472,59.2027,59.2383,147356.0
2021-01-05 12:35:00,66.52,66.59,66.51,66.57,93698.0,59.2383,59.3006,59.2294,59.2828,93698.0
2021-01-05 12:40:00,66.57,66.59,66.55,66.56,80010.0,59.2828,59.3006,59.265,59.2739,80010.0
2021-01-05 12:45:00,66.56,66.57,66.5,66.54,80688.0,59.2739,59.2828,59.2205,59.2561,80688.0
2021-01-05 12:50:00,66.54,66.57,66.52,66.57,81203.0,59.2561,59.2828,59.2383,59.2828,81203.0
2021-01-05 12:55:00,66.57,66.62,66.56,66.6,84383.0,59.2828,59.3274,59.2739,59.3095,84383.0
2021-01-05 13:00:00,66.59,66.6,66.54,66.54,71028.0,59.3006,59.3095,59.2561,59.2561,71028.0
2021-01-05 13:05:00,66.55,66.56,66.5,66.5,64039.0,59.265,59.2739,59.2205,59.2205,64039.0
2021-01-05 13:10:00,66.5,66.52,66.48,66.5,68196.0,59.2205,59.2383,59.2027,59.2205,68196.0
2021-01-05 13:15:00,66.5,66.53,66.49,66.49,67381.0,59.2205,59.2472,59.2116,59.2116,67381.0
2021-01-05 13:20:00,66.49,66.5,66.47,66.48,52105.0,59.2116,59.2205,59.1938,59.2027,52105.0
2021-01-05 13:25:00,66.48,66.51,66.47,66.51,71854.0,59.2027,59.2294,59.1938,59.2294,71854.0
2021-01-05 13:30:00,66.51,66.54,66.49,66.52,72347.0,59.2294,59.2561,59.2116,59.2383,72347.0
2021-01-05 13:35:00,66.51,66.51,66.47,66.49,54601.0,59.2294,59.2294,59.1938,59.2116,54601.0
2021-01-05 13:40:00,66.5,66.51,66.48,66.5,63497.0,59.2205,59.2294,59.2027,59.2205,63497.0
2021-01-05 13:45:00,66.49,66.54,66.49,66.51,90657.0,59.2116,59.2561,59.2116,59.2294,90657.0
2021-01-05 13:50:00,66.51,66.53,66.5,66.53,65280.0,59.2294,59.2472,59.2205,59.2472,65280.0
2021-01-05 13:55:00,66.53,66.57,66.52,66.56,61097.0,59.2472,59.2828,59.2383,59.2739,61097.0
2021-01-05 14:00:00,66.56,66.73,66.55,66.72,165607.0,59.2739,59.4253,59.265,59.4164,165607.0
2021-01-05 14:05:00,66.72,66.78,66.7,66.77,122180.0,59.4164,59.4698,59.3986,59.4609,122180.0
2021-01-05 14:10:00,66.76,66.78,66.74,66.76,55907.0,59.452,59.4698,59.4342,59.452,55907.0
2021-01-05 14:15:00,66.76,66.8,66.69,66.72,61323.0,59.452,59.4877,59.3897,59.4164,61323.0
2021-01-05 14:20:00,66.72,66.74,66.68,66.73,148909.0,59.4164,59.4342,59.3808,59.4253,148909.0
2021-01-05 14:25:00,66.74,66.76,66.71,66.75,83816.0,59.4342,59.452,59.4075,59.4431,83816.0
2021-01-05 14:30:00,66.75,66.8,66.74,66.76,112124.0,59.4431,59.4877,59.4342,59.452,112124.0
2021-01-05 14:35:00,66.76,66.77,66.71,66.71,67731.0,59.452,59.4609,59.4075,59.4075,67731.0
2021-01-05 14:40:00,66.72,66.74,66.7,66.72,42917.0,59.4164,59.4342,59.3986,59.4164,42917.0
2021-01-05 14:45:00,66.72,66.75,66.72,66.74,35852.0,59.4164,59.4431,59.4164,59.4342,35852.0
2021-01-05 14:50:00,66.74,66.75,66.71,66.72,51605.0,59.4342,59.4431,59.4075,59.4164,51605.0
2021-01-05 14:55:00,66.72,66.74,66.69,66.73,54265.0,59.4164,59.4342,59.3897,59.4253,54265.0
2021-01-05 15:00:00,66.73,66.85,66.73,66.84,126661.0,59.4253,59.5322,59.4253,59.5233,126661.0
2021-01-05 15:05:00,66.84,66.87,66.82,66.83,85000.0,59.5233,59.55,59.5055,59.5144,85000.0
2021-01-05 15:10:00,66.83,66.85,66.79,66.81,117614.0,59.5144,59.5322,59.4788,59.4966,117614.0
2021-01-05 15:15:00,66.81,66.82,66.76,66.8,98314.0,59.4966,59.5055,59.452,59.4877,98314.0
2021-01-05 15:20:00,66.79,66.79,66.69,66.75,245888.0,59.4788,59.4788,59.3897,59.4431,245888.0
2021-01-05 15:25:00,66.75,66.76,66.72,66.73,81164.0,59.4431,59.452,59.4164,59.4253,81164.0
2021-01-05 15:30:00,66.72,66.75,66.7,66.73,172065.0,59.4164,59.4431,59.3986,59.4253,172065.0
2021-01-05 15:35:00,66.73,66.77,66.72,66.73,106238.0,59.4253,59.4609,59.4164,59.4253,106238.0
2021-01-05 15:40:00,66.74,66.81,66.73,66.8,127160.0,59.4342,59.4966,59.4253,59.4877,127160.0
2021-01-05 15:45:00,66.81,66.85,66.76,66.84,204893.0,59.4966,59.5322,59.452,59.5233,204893.0
2021-01-05 15:50:00,66.85,66.85,66.73,66.75,310953.0,59.5322,59.5322,59.4253,59.4431,310953.0
2021-01-05 15:55:00,66.75,66.76,66.68,66.73,689657.0,59.4431,59.452,59.3808,59.4253,689657.0
2021-01-06 09:30:00,66.59,66.73,66.48,66.73,276330.0,59.3006,59.4253,59.2027,59.4253,276330.0
2021-01-06 09:35:00,66.74,66.88,66.73,66.8,328766.0,59.4342,59.5589,59.4253,59.4877,328766.0
2021-01-06 09:40:00,66.8,66.8,66.7,66.77,148267.0,59.4877,59.4877,59.3986,59.4609,148267.0
2021-01-06 09:45:00,66.77,66.87,66.72,66.83,148326.0,59.4609,59.55,59.4164,59.5144,148326.0
2021-01-06 09:50:00,66.83,66.97,66.82,66.96,118746.0,59.5144,59.639,59.5055,59.6301,118746.0
2021-01-06 09:55:00,66.95,67.01,66.88,67.0,145150.0,59.6212,59.6747,59.5589,59.6658,145150.0
2021-01-06 10:00:00,67.0,67.06,66.94,67.04,133988.0,59.6658,59.7192,59.6123,59.7014,133988.0
2021-01-06 10:05:00,67.03,67.04,66.89,66.92,101538.0,59.6925,59.7014,59.5678,59.5945,101538.0
2021-01-06 10:10:00,66.93,66.99,66.84,66.9,159993.0,59.6034,59.6569,59.5233,59.5767,159993.0
2021-01-06 10:15:00,66.9,66.91,66.77,66.77,76068.0,59.5767,59.5856,59.4609,59.4609,76068.0
2021-01-06 10:20:00,66.77,66.78,66.66,66.75,70792.0,59.4609,59.4698,59.363,59.4431,70792.0
2021-01-06 10:25:00,66.74,66.83,66.72,66.76,126126.0,59.4342,59.5144,59.4164,59.452,126126.0
2021-01-06 10:30:00,66.76,66.91,66.76,66.88,146425.0,59.452,59.5856,59.452,59.5589,146425.0
2021-01-06 10:35:00,66.88,66.89,66.79,66.79,206479.0,59.5589,59.5678,59.4788,59.4788,206479.0
2021-01-06 10:40:00,66.8,66.91,66.79,66.91,56281.0,59.4877,59.5856,59.4788,59.5856,56281.0
2021-01-06 10:45:00,66.91,67.05,66.9,67.02,44172.0,59.5856,59.7103,59.5767,59.6836,44172.0
2021-01-06 10:50:00,67.03,67.08,66.99,66.99,119836.0,59.6925,59.737,59.6569,59.6569,119836.0
2021-01-06 10:55:00,66.99,67.05,66.97,67.03,85222.0,59.6569,59.7103,59.639,59.6925,85222.0
2021-01-06 11:00:00,67.04,67.05,66.97,67.0,60103.0,59.7014,59.7103,59.639,59.6658,60103.0
2021-01-06 11:05:00,67.0,67.03,66.98,67.01,106581.0,59.6658,59.6925,59.648,59.6747,106581.0
2021-01-06 11:10:00,67.01,67.04,66.97,67.0,75624.0,59.6747,59.7014,59.639,59.6658,75624.0
2021-01-06 11:15:00,67.0,67.1,67.0,67.04,74534.0,59.6658,59.7548,59.6658,59.7014,74534.0
2021-01-06 11:20:00,67.05,67.07,66.98,67.0,48202.0,59.7103,59.7281,59.648,59.6658,48202.0
2021-01-06 11:25:00,66.99,67.07,66.97,67.05,57291.0,59.6569,59.7281,59.639,59.7103,57291.0
2021-01-06 11:30:00,67.06,67.1,67.01,67.09,73459.0,59.7192,59.7548,59.6747,59.7459,73459.0
2021-01-06 11:35:00,67.09,67.1,67.0,67.04,103354.0,59.7459,59.7548,59.6658,59.7014,103354.0
2021-01-06 11:40:00,67.04,67.05,66.95,66.98,73600.0,59.7014,59.7103,59.6212,59.648,73600.0
2021-01-06 11:45:00,66.98,67.02,66.98,67.0,83106.0,59.648,59.6836,59.648,59.6658,83106.0
2021-01-06 11:50:00,67.0,67.0,66.95,66.97,56463.0,59.6658,59.6658,59.6212,59.639,56463.0
2021-01-06 11:55:00,66.97,66.97,66.93,66.94,64439.0,59.639,59.639,59.6034,59.6123,64439.0
2021-01-06 12:00:00,66.95,66.97,66.92,66.95,114535.0,59.6212,59.639,59.5945,59.6212,114535.0
2021-01-06 12:05:00,66.94,66.98,66.9,66.92,38298.0,59.6123,59.648,59.5767,59.5945,38298.0
2021-01-06 12:10:00,66.91,66.91,66.86,66.88,102140.0,59.5856,59.5856,59.5411,59.5589,102140.0
2021-01-06 12:15:00,66.88,66.9,66.85,66.86,48702.0,59.5589,59.5767,59.5322,59.5411,48702.0
2021-01-06 12:20:00,66.87,66.88,66.79,66.8,36331.0,59.55,59.5589,59.4788,59.4877,36331.0
2021-01-06 12:25:00,66.79,66.85,66.78,66.84,79479.0,59.4788,59.5322,59.4698,59.5233,79479.0
2021-01-06 12:30:00,66.85,66.92,66.85,66.91,29119.0,59.5322,59.5945,59.5322,59.5856,29119.0
2021-01-06 12:35:00,66.92,66.96,66.91,66.95,48302.0,59.5945,59.6301,59.5856,59.6212,48302.0
2021-01-06 12:40:00,66.96,66.96,66.91,66.92,39785.0,59.6301,59.6301,59.5856,59.5945,39785.0
2021-01-06 12:45:00,66.92,66.96,66.88,66.96,63063.0,59.5945,59.6301,59.5589,59.6301,63063.0
2021-01-06 12:50:00,66.96,67.03,66.93,67.02,102401.0,59.6301,59.6925,59.6034,59.6836,102401.0
2021-01-06 12:55:00,67.02,67.04,67.0,67.03,47174.0,59.6836,59.7014,59.6658,59.6925,47174.0
2021-01-06 13:00:00,67.04,67.08,67.01,67.01,94597.0,59.7014,59.737,59.6747,59.6747,94597.0
2021-01-06 13:05:00,67.01,67.03,66.99,67.0,71521.0,59.6747,59.6925,59.6569,59.6658,71521.0
2021-01-06 13:10:00,67.0,67.03,66.99,67.02,86244.0,59.6658,59.6925,59.6569,59.6836,86244.0
2021-01-06 13:15:00,67.02,67.06,66.99,67.0,45555.0,59.6836,59.7192,59.6569,59.6658,45555.0
2021-01-06 13:20:00,66.99,66.99,66.95,66.98,48652.0,59.6569,59.6569,59.6212,59.648,48652.0
2021-01-06 13:25:00,66.98,67.0,66.96,67.0,53981.0,59.648,59.6658,59.6301,59.6658,53981.0
2021-01-06 13:30:00,66.99,66.99,66.93,66.95,34697.0,59.6569,59.6569,59.6034,59.6212,34697.0
2021-01-06 13:35:00,66.95,66.97,66.93,66.95,41013.0,59.6212,59.639,59.6034,59.6212,41013.0
2021-01-06 13:40:00,66.95,67.03,66.94,67.03,65549.0,59.6212,59.6925,59.6123,59.6925,65549.0
2021-01-06 13:45:00,67.03,67.04,66.98,66.98,111039.0,59.6925,59.7014,59.648,59.648,111039.0
2021-01-06 13:50:00,67.0,67.0,66.89,66.92,501966.0,59.6658,59.6658,59.5678,59.5945,501966.0
2021-01-06 13:55:00,66.92,66.97,66.92,66.95,113193.0,59.5945,59.639,59.5945,59.6212,113193.0
2021-01-06 14:00:00,66.95,66.98,66.93,66.95,84567.0,59.6212,59.648,59.6034,59.6212,84567.0
2021-01-06 14:05:00,66.95,66.99,66.95,66.97,79015.0,59.6212,59.6569,59.6212,59.639,79015.0
2021-01-06 14:10:00,66.97,67.03,66.95,66.95,99194.0,59.639,59.6925,59.6212,59.6212,99194.0
2021-01-06 14:15:00,66.95,66.98,66.78,66.84,121221.0,59.6212,59.648,59.4698,59.5233,121221.0
2021-01-06 14:20:00,66.85,66.9,66.76,66.78,93217.0,59.5322,59.5767,59.452,59.4698,93217.0
2021-01-06 14:25:00,66.78,66.78,66.68,66.75,182064.0,59.4698,59.4698,59.3808,59.4431,182064.0
2021-01-06 14:30:00,66.75,66.92,66.74,66.84,151586.0,59.4431,59.5945,59.4342,59.5233,151586.0
2021-01-06 14:35:00,66.83,66.87,66.73,66.79,160555.0,59.5144,59.55,59.4253,59.4788,160555.0
2021-01-06 14:40:00,66.78,66.97,66.76,66.93,202405.0,59.4698,59.639,59.452,59.6034,202405.0
2021-01-06 14:45:00,66.93,66.96,66.71,66.73,98348.0,59.6034,59.6301,59.4075,59.4253,98348.0
2021-01-06 14:50:00,66.73,66.77,66.67,66.74,132862.0,59.4253,59.4609,59.3719,59.4342,132862.0
2021-01-06 14:55:00,66.73,66.8,66.71,66.79,122509.0,59.4253,59.4877,59.4075,59.4788,122509.0
2021-01-06 15:00:00,66.78,66.79,66.64,66.67,146044.0,59.4698,59.4788,59.3452,59.3719,146044.0
2021-01-06 15:05:00,66.68,66.8,66.68,66.75,164167.0,59.3808,59.4877,59.3808,59.4431,164167.0
2021-01-06 15:10:00,66.76,66.91,66.74,66.83,169428.0,59.452,59.5856,59.4342,59.5144,169428.0
2021-01-06 15:15:00,66.84,66.86,66.76,66.79,101366.0,59.5233,59.5411,59.452,59.4788,101366.0
2021-01-06 15:20:00,66.8,66.85,66.7,66.7,163158.0,59.4877,59.5322,59.3986,59.3986,163158.0
2021-01-06 15:25:00,66.7,66.86,66.65,66.79,199583.0,59.3986,59.5411,59.3541,59.4788,199583.0
2021-01-06 15:30:00,66.78,66.85,66.72,66.78,123065.0,59.4698,59.5322,59.4164,59.4698,123065.0
2021-01-06 15:35:00,66.78,66.8,66.7,66.71,183514.0,59.4698,59.4877,59.3986,59.4075,183514.0
2021-01-06 15:40:00,66.71,66.78,66.69,66.75,187579.0,59.4075,59.4698,59.3897,59.4431,187579.0
2021-01-06 15:45:00,66.75,66.77,66.58,66.72,280679.0,59.4431,59.4609,59.2917,59.4164,280679.0
2021-01-06 15:50:00,66.71,66.78,66.56,66.77,468474.0,59.4075,59.4698,59.2739,59.4609,468474.0
2021-01-06 15:55:00,66.77,66.8,66.65,66.76,909682.0,59.4609,59.4877,59.3541,59.452,909682.0
2021-01-07 09:30:00,66.82,66.84,66.47,66.57,370158.0,59.5055,59.5233,59.1938,59.2828,370158.0
2021-01-07 09:35:00,66.58,66.63,66.51,66.58,246605.0,59.2917,59.3363,59.2294,59.2917,246605.0
2021-01-07 09:40:00,66.58,66.65,66.51,66.51,279870.0,59.2917,59.3541,59.2294,59.2294,279870.0
2021-01-07 09:45:00,66.51,66.67,66.51,66.65,564312.0,59.2294,59.3719,59.2294,59.3541,564312.0
2021-01-07 09:50:00,66.65,66.66,66.34,66.38,1280863.0,59.3541,59.363,59.078,59.1136,1280863.0
2021-01-07 09:55:00,66.38,66.52,66.3,66.51,491573.0,59.1136,59.2383,59.0424,59.2294,491573.0
2021-01-07 10:00:00,66.52,66.67,66.51,66.66,406914.0,59.2383,59.3719,59.2294,59.363,406914.0
2021-01-07 10:05:00,66.65,66.69,66.54,66.62,452589.0,59.3541,59.3897,59.2561,59.3274,452589.0
2021-01-07 10:10:00,66.61,66.77,66.61,66.7,191677.0,59.3185,59.4609,59.3185,59.3986,191677.0
2021-01-07 10:15:00,66.71,66.9,66.71,66.9,158191.0,59.4075,59.5767,59.4075,59.5767,158191.0
2021-01-07 10:20:00,66.9,66.93,66.81,66.86,189886.0,59.5767,59.6034,59.4966,59.5411,189886.0
2021-01-07 10:25:00,66.86,66.89,66.78,66.86,126289.0,59.5411,59.5678,59.4698,59.5411,126289.0
2021-01-07 10:30:00,66.86,66.92,66.83,66.84,136206.0,59.5411,59.5945,59.5144,59.5233,136206.0
2021-01-07 10:35:00,66.84,66.88,66.8,66.82,204513.0,59.5233,59.5589,59.4877,59.5055,204513.0
2021-01-07 10:40:00,66.81,66.84,66.79,66.84,131289.0,59.4966,59.5233,59.4788,59.5233,131289.0
2021-01-07 10:45:00,66.84,66.98,66.84,66.95,147577.0,59.5233,59.648,59.5233,59.6212,147577.0
2021-01-07 10:50:00,66.96,66.97,66.81,66.82,311748.0,59.6301,59.639,59.4966,59.5055,311748.0
2021-01-07 10:55:00,66.81,66.87,66.79,66.84,70069.0,59.4966,59.55,59.4788,59.5233,70069.0
2021-01-07 11:00:00,66.84,66.86,66.73,66.75,244106.0,59.5233,59.5411,59.4253,59.4431,244106.0
2021-01-07 11:05:00,66.75,66.78,66.71,66.72,44969.0,59.4431,59.4698,59.4075,59.4164,44969.0
2021-01-07 11:10:00,66.72,66.73,66.68,66.7,192183.0,59.4164,59.4253,59.3808,59.3986,192183.0
2021-01-07 11:15:00,66.7,66.71,66.66,66.71,71712.0,59.3986,59.4075,59.363,59.4075,71712.0
2021-01-07 11:20:00,66.72,66.73,66.7,66.72,103418.0,59.4164,59.4253,59.3986,59.4164,103418.0
2021-01-07 11:25:00,66.73,66.75,66.65,66.68,67243.0,59.4253,59.4431,59.3541,59.3808,67243.0
2021-01-07 11:30:00,66.68,66.72,66.64,66.65,116022.0,59.3808,59.4164,59.3452,59.3541,116022.0
2021-01-07 11:35:00,66.64,66.65,66.61,66.63,76483.0,59.3452,59.3541,59.3185,59.3363,76483.0
2021-01-07 11:40:00,66.63,66.64,66.57,66.62,76856.0,59.3363,59.3452,59.2828,59.3274,76856.0
2021-01-07 11:45:00,66.62,66.66,66.6,66.6,88975.0,59.3274,59.363,59.3095,59.3095,88975.0
2021-01-07 11:50:00,66.6,66.66,66.58,66.63,100805.0,59.3095,59.363,59.2917,59.3363,100805.0
2021-01-07 11:55:00,66.63,66.63,66.59,66.62,165265.0,59.3363,59.3363,59.3006,59.3274,165265.0
2021-01-07 12:00:00,66.62,66.62,66.56,66.56,62453.0,59.3274,59.3274,59.2739,59.2739,62453.0
2021-01-07 12:05:00,66.57,66.57,66.54,66.55,319154.0,59.2828,59.2828,59.2561,59.265,319154.0
2021-01-07 12:10:00,66.55,66.59,66.51,66.51,94627.0,59.265,59.3006,59.2294,59.2294,94627.0
2021-01-07 12:15:00,66.52,66.53,66.47,66.52,75842.0,59.2383,59.2472,59.1938,59.2383,75842.0
2021-01-07 12:20:00,66.52,66.52,66.44,66.45,35596.0,59.2383,59.2383,59.1671,59.176,35596.0
2021-01-07 12:25:00,66.44,66.49,66.44,66.45,39533.0,59.1671,59.2116,59.1671,59.176,39533.0
2021-01-07 12:30:00,66.46,66.51,66.45,66.48,35527.0,59.1849,59.2294,59.176,59.2027,35527.0
2021-01-07 12:35:00,66.48,66.49,66.41,66.42,106152.0,59.2027,59.2116,59.1403,59.1493,106152.0
2021-01-07 12:40:00,66.43,66.48,66.43,66.44,141281.0,59.1582,59.2027,59.1582,59.1671,141281.0
2021-01-07 12:45:00,66.43,66.44,66.4,66.42,81284.0,59.1582,59.1671,59.1314,59.1493,81284.0
2021-01-07 12:50:00,66.42,66.49,66.42,66.47,160566.0,59.1493,59.2116,59.1493,59.1938,160566.0
2021-01-07 12:55:00,66.47,66.48,66.43,66.45,130739.0,59.1938,59.2027,59.1582,59.176,130739.0
2021-01-07 13:00:00,66.45,66.5,66.44,66.48,145657.0,59.176,59.2205,59.1671,59.2027,145657.0
2021-01-07 13:05:00,66.48,66.48,66.39,66.4,77452.0,59.2027,59.2027,59.1225,59.1314,77452.0
2021-01-07 13:10:00,66.4,66.43,66.39,66.4,106097.0,59.1314,59.1582,59.1225,59.1314,106097.0
2021-01-07 13:15:00,66.39,66.43,66.39,66.4,70509.0,59.1225,59.1582,59.1225,59.1314,70509.0
2021-01-07 13:20:00,66.4,66.41,66.36,66.37,37493.0,59.1314,59.1403,59.0958,59.1047,37493.0
2021-01-07 13:25:00,66.37,66.37,66.3,66.31,41095.0,59.1047,59.1047,59.0424,59.0513,41095.0
2021-01-07 13:30:00,66.32,66.4,66.32,66.35,172187.0,59.0602,59.1314,59.0602,59.0869,172187.0
2021-01-07 13:35:00,66.35,66.42,66.34,66.4,32143.0,59.0869,59.1493,59.078,59.1314,32143.0
2021-01-07 13:40:00,66.39,66.43,66.38,66.41,60705.0,59.1225,59.1582,59.1136,59.1403,60705.0
2021-01-07 13:45:00,66.43,66.46,66.41,66.42,94699.0,59.1582,59.1849,59.1403,59.1493,94699.0
2021-01-07 13:50:00,66.44,66.45,66.4,66.44,67507.0,59.1671,59.176,59.1314,59.1671,67507.0
2021-01-07 13:55:00,66.44,66.49,66.43,66.47,74515.0,59.1671,59.2116,59.1582,59.1938,74515.0
2021-01-07 14:00:00,66.47,66.53,66.46,66.53,132008.0,59.1938,59.2472,59.1849,59.2472,132008.0
2021-01-07 14:05:00,66.53,66.53,66.5,66.52,53314.0,59.2472,59.2472,59.2205,59.2383,53314.0
2021-01-07 14:10:00,66.51,66.53,66.5,66.52,66080.0,59.2294,59.2472,59.2205,59.2383,66080.0
2021-01-07 14:15:00,66.52,66.53,66.49,66.5,98532.0,59.2383,59.2472,59.2116,59.2205,98532.0
2021-01-07 14:20:00,66.5,66.5,66.45,66.47,80784.0,59.2205,59.2205,59.176,59.1938,80784.0
2021-01-07 14:25:00,66.47,66.49,66.45,66.47,70738.0,59.1938,59.2116,59.176,59.1938,70738.0
2021-01-07 14:30:00,66.46,66.52,66.46,66.51,54483.0,59.1849,59.2383,59.1849,59.2294,54483.0
2021-01-07 14:35:00,66.51,66.53,66.5,66.52,70623.0,59.2294,59.2472,59.2205,59.2383,70623.0
2021-01-07 14:40:00,66.52,66.54,66.51,66.52,147781.0,59.2383,59.2561,59.2294,59.2383,147781.0
2021-01-07 14:45:00,66.52,66.52,66.47,66.48,117908.0,59.2383,59.2383,59.1938,59.2027,117908.0
2021-01-07 14:50:00,66.47,66.5,66.46,66.49,83772.0,59.1938,59.2205,59.1849,59.2116,83772.0
2021-01-07 14:55:00,66.5,66.6,66.49,66.6,125026.0,59.2205,59.3095,59.2116,59.3095,125026.0
2021-01-07 15:00:00,66.6,66.62,66.58,66.61,108785.0,59.3095,59.3274,59.2917,59.3185,108785.0
2021-01-07 15:05:00,66.62,66.62,66.55,66.56,81314.0,59.3274,59.3274,59.265,59.2739,81314.0
2021-01-07 15:10:00,66.56,66.57,66.47,66.51,154676.0,59.2739,59.2828,59.1938,59.2294,154676.0
2021-01-07 15:15:00,66.51,66.56,66.48,66.55,94993.0,59.2294,59.2739,59.2027,59.265,94993.0
2021-01-07 15:20:00,66.54,66.58,66.52,66.56,107001.0,59.2561,59.2917,59.2383,59.2739,107001.0
2021-01-07 15:25:00,66.56,66.59,66.55,66.57,163337.0,59.2739,59.3006,59.265,59.2828,163337.0
2021-01-07 15:30:00,66.57,66.63,66.55,66.62,231595.0,59.2828,59.3363,59.265,59.3274,231595.0
2021-01-07 15:35:00,66.62,66.66,66.59,66.66,185207.0,59.3274,59.363,59.3006,59.363,185207.0
2021-01-07 15:40:00,66.66,66.7,66.61,66.7,156301.0,59.363,59.3986,59.3185,59.3986,156301.0
2021-01-07 15:45:00,66.7,66.7,66.64,66.66,219686.0,59.3986,59.3986,59.3452,59.363,219686.0
2021-01-07 15:50:00,66.66,66.68,66.6,66.64,391103.0,59.363,59.3808,59.3095,59.3452,391103.0
2021-01-07 15:55:00,66.64,66.64,66.54,66.56,923848.0,59.3452,59.3452,59.2561,59.2739,923848.0
2021-01-08 09:30:00,66.62,66.67,66.58,66.62,303039.0,59.3274,59.3719,59.2917,59.3274,303039.0
2021-01-08 09:35:00,66.61,66.65,66.58,66.64,686068.0,59.3185,59.3541,59.2917,59.3452,686068.0
2021-01-08 09:40:00,66.64,66.65,66.46,66.46,340318.0,59.3452,59.3541,59.1849,59.1849,340318.0
2021-01-08 09:45:00,66.47,66.53,66.39,66.45,216405.0,59.1938,59.2472,59.1225,59.176,216405.0
2021-01-08 09:50:00,66.45,66.46,66.36,66.4,105709.0,59.176,59.1849,59.0958,59.1314,105709.0
2021-01-08 09:55:00,66.4,66.4,66.33,66.34,150015.0,59.1314,59.1314,59.0691,59.078,150015.0
2021-01-08 10:00:00,66.34,66.46,66.34,66.37,200607.0,59.078,59.1849,59.078,59.1047,200607.0
2021-01-08 10:05:00,66.37,66.4,66.33,66.36,100828.0,59.1047,59.1314,59.0691,59.0958,100828.0
2021-01-08 10:10:00,66.36,66.41,66.28,66.41,127451.0,59.0958,59.1403,59.0246,59.1403,127451.0
2021-01-08 10:15:00,66.42,66.43,66.37,66.38,116326.0,59.1493,59.1582,59.1047,59.1136,116326.0
2021-01-08 10:20:00,66.38,66.42,66.34,66.37,521633.0,59.1136,59.1493,59.078,59.1047,521633.0
2021-01-08 10:25:00,66.37,66.44,66.25,66.26,692313.0,59.1047,59.1671,58.9979,59.0068,692313.0
2021-01-08 10:30:00,66.26,66.38,66.25,66.38,248488.0,59.0068,59.1136,58.9979,59.1136,248488.0
2021-01-08 10:35:00,66.37,66.46,66.36,66.42,137401.0,59.1047,59.1849,59.0958,59.1493,137401.0
2021-01-08 10:40:00,66.43,66.47,66.41,66.46,54196.0,59.1582,59.1938,59.1403,59.1849,54196.0
2021-01-08 10:45:00,66.45,66.46,66.42,66.43,99169.0,59.176,59.1849,59.1493,59.1582,99169.0
2021-01-08 10:50:00,66.42,66.52,66.42,66.5,70804.0,59.1493,59.2383,59.1493,59.2205,70804.0
2021-01-08 10:55:00,66.5,66.54,66.49,66.51,87291.0,59.2205,59.2561,59.2116,59.2294,87291.0
2021-01-08 11:00:00,66.52,66.54,66.48,66.53,92134.0,59.2383,59.2561,59.2027,59.2472,92134.0
2021-01-08 11:05:00,66.53,66.54,66.49,66.5,70967.0,59.2472,59.2561,59.2116,59.2205,70967.0
2021-01-08 11:10:00,66.5,66.52,66.46,66.47,57518.0,59.2205,59.2383,59.1849,59.1938,57518.0
2021-01-08 11:15:00,66.46,66.51,66.42,66.49,138947.0,59.1849,59.2294,59.1493,59.2116,138947.0
2021-01-08 11:20:00,66.48,66.5,66.41,66.42,512620.0,59.2027,59.2205,59.1403,59.1493,512620.0
2021-01-08 11:25:00,66.42,66.44,66.37,66.39,598359.0,59.1493,59.1671,59.1047,59.1225,598359.0
2021-01-08 11:30:00,66.39,66.4,66.34,66.38,237151.0,59.1225,59.1314,59.078,59.1136,237151.0
2021-01-08 11:35:00,66.38,66.41,66.33,66.36,208588.0,59.1136,59.1403,59.0691,59.0958,208588.0
2021-01-08 11:40:00,66.37,66.42,66.34,66.39,109965.0,59.1047,59.1493,59.078,59.1225,109965.0
2021-01-08 11:45:00,66.39,66.43,66.39,66.39,65938.0,59.1225,59.1582,59.1225,59.1225,65938.0
2021-01-08 11:50:00,66.38,66.4,66.35,66.37,51148.0,59.1136,59.1314,59.0869,59.1047,51148.0
2021-01-08 11:55:00,66.37,66.45,66.37,66.44,64052.0,59.1047,59.176,59.1047,59.1671,64052.0
2021-01-08 12:00:00,66.44,66.49,66.41,66.42,25358.0,59.1671,59.2116,59.1403,59.1493,25358.0
2021-01-08 12:05:00,66.42,66.49,66.41,66.48,51588.0,59.1493,59.2116,59.1403,59.2027,51588.0
2021-01-08 12:10:00,66.48,66.51,66.47,66.5,21668.0,59.2027,59.2294,59.1938,59.2205,21668.0
2021-01-08 12:15:00,66.5,66.52,66.49,66.5,56105.0,59.2205,59.2383,59.2116,59.2205,56105.0
2021-01-08 12:20:00,66.5,66.51,66.46,66.48,29660.0,59.2205,59.2294,59.1849,59.2027,29660.0
2021-01-08 12:25:00,66.49,66.51,66.47,66.48,38638.0,59.2116,59.2294,59.1938,59.2027,38638.0
2021-01-08 12:30:00,66.47,66.48,66.45,66.47,30822.0,59.1938,59.2027,59.176,59.1938,30822.0
2021-01-08 12:35:00,66.47,66.48,66.45,66.47,33089.0,59.1938,59.2027,59.176,59.1938,33089.0
2021-01-08 12:40:00,66.47,66.49,66.44,66.45,51569.0,59.1938,59.2116,59.1671,59.176,51569.0
2021-01-08 12:45:00,66.45,66.48,66.39,66.4,128232.0,59.176,59.2027,59.1225,59.1314,128232.0
2021-01-08 12:50:00,66.4,66.43,66.4,66.41,26988.0,59.1314,59.1582,59.1314,59.1403,26988.0
2021-01-08 12:55:00,66.41,66.43,66.4,66.41,26126.0,59.1403,59.1582,59.1314,59.1403,26126.0
2021-01-08 13:00:00,66.4,66.42,66.37,66.42,56475.0,59.1314,59.1493,59.1047,59.1493,56475.0
2021-01-08 13:05:00,66.41,66.46,66.41,66.45,108059.0,59.1403,59.1849,59.1403,59.176,108059.0
2021-01-08 13:10:00,66.45,66.51,66.45,66.47,45423.0,59.176,59.2294,59.176,59.1938,45423.0
2021-01-08 13:15:00,66.47,66.47,66.38,66.39,52218.0,59.1938,59.1938,59.1136,59.1225,52218.0
2021-01-08 13:20:00,66.39,66.41,66.33,66.37,103596.0,59.1225,59.1403,59.0691,59.1047,103596.0
2021-01-08 13:25:00,66.37,66.41,66.36,66.4,47460.0,59.1047,59.1403,59.0958,59.1314,47460.0
2021-01-08 13:30:00,66.4,66.41,66.36,66.38,43999.0,59.1314,59.1403,59.0958,59.1136,43999.0
2021-01-08 13:35:00,66.38,66.42,66.32,66.38,97838.0,59.1136,59.1493,59.0602,59.1136,97838.0
2021-01-08 13:40:00,66.38,66.38,66.29,66.38,126968.0,59.1136,59.1136,59.0335,59.1136,126968.0
2021-01-08 13:45:00,66.37,66.43,66.35,66.4,289542.0,59.1047,59.1582,59.0869,59.1314,289542.0
2021-01-08 13:50:00,66.41,66.45,66.4,66.45,141139.0,59.1403,59.176,59.1314,59.176,141139.0
2021-01-08 13:55:00,66.45,66.5,66.44,66.48,102954.0,59.176,59.2205,59.1671,59.2027,102954.0
2021-01-08 14:00:00,66.48,66.52,66.47,66.51,268584.0,59.2027,59.2383,59.1938,59.2294,268584.0
2021-01-08 14:05:00,66.52,66.57,66.51,66.51,226730.0,59.2383,59.2828,59.2294,59.2294,226730.0
2021-01-08 14:10:00,66.51,66.57,66.51,66.54,199503.0,59.2294,59.2828,59.2294,59.2561,199503.0
2021-01-08 14:15:00,66.54,66.57,66.53,66.53,85995.0,59.2561,59.2828,59.2472,59.2472,85995.0
2021-01-08 14:20:00,66.54,66.57,66.53,66.56,107558.0,59.2561,59.2828,59.2472,59.2739,107558.0
2021-01-08 14:25:00,66.55,66.56,66.48,66.52,150728.0,59.265,59.2739,59.2027,59.2383,150728.0
2021-01-08 14:30:00,66.51,66.54,66.45,66.45,138174.0,59.2294,59.2561,59.176,59.176,138174.0
2021-01-08 14:35:00,66.45,66.52,66.45,66.5,64825.0,59.176,59.2383,59.176,59.2205,64825.0
2021-01-08 14:40:00,66.51,66.51,66.45,66.46,92409.0,59.2294,59.2294,59.176,59.1849,92409.0
2021-01-08 14:45:00,66.47,66.55,66.44,66.55,105674.0,59.1938,59.265,59.1671,59.265,105674.0
2021-01-08 14:50:00,66.56,66.63,66.55,66.58,135465.0,59.2739,59.3363,59.265,59.2917,135465.0
2021-01-08 14:55:00,66.59,66.64,66.59,66.63,121425.0,59.3006,59.3452,59.3006,59.3363,121425.0
2021-01-08 15:00:00,66.62,66.67,66.62,66.64,121001.0,59.3274,59.3719,59.3274,59.3452,121001.0
2021-01-08 15:05:00,66.64,66.65,66.6,66.61,138981.0,59.3452,59.3541,59.3095,59.3185,138981.0
2021-01-08 15:10:00,66.6,66.68,66.59,66.67,117075.0,59.3095,59.3808,59.3006,59.3719,117075.0
2021-01-08 15:15:00,66.67,66.7,66.65,66.7,223378.0,59.3719,59.3986,59.3541,59.3986,223378.0
2021-01-08 15:20:00,66.69,66.72,66.65,66.7,384078.0,59.3897,59.4164,59.3541,59.3986,384078.0
2021-01-08 15:25:00,66.7,66.78,66.69,66.76,225879.0,59.3986,59.4698,59.3897,59.452,225879.0
2021-01-08 15:30:00,66.76,66.79,66.72,66.76,194896.0,59.452,59.4788,59.4164,59.452,194896.0
2021-01-08 15:35:00,66.76,66.81,66.73,66.8,311606.0,59.452,59.4966,59.4253,59.4877,311606.0
2021-01-08 15:40:00,66.8,66.82,66.74,66.81,249207.0,59.4877,59.5055,59.4342,59.4966,249207.0
2021-01-08 15:45:00,66.81,66.89,66.8,66.87,497423.0,59.4966,59.5678,59.4877,59.55,497423.0
2021-01-08 15:50:00,66.88,66.91,66.78,66.87,725565.0,59.5589,59.5856,59.4698,59.55,725565.0
2021-01-08 15:55:00,66.87,66.96,66.85,66.88,2117774.0,59.55,59.6301,59.5322,59.5589,2117774.0
2021-01-11 09:30:00,66.53,66.97,66.53,66.82,226886.0,59.2472,59.639,59.2472,59.5055,226886.0
2021-01-11 09:35:00,66.82,66.85,66.68,66.71,154520.0,59.5055,59.5322,59.3808,59.4075,154520.0
2021-01-11 09:40:00,66.7,66.78,66.67,66.78,101998.0,59.3986,59.4698,59.3719,59.4698,101998.0
2021-01-11 09:45:00,66.79,66.83,66.63,66.63,139534.0,59.4788,59.5144,59.3363,59.3363,139534.0
2021-01-11 09:50:00,66.62,66.63,66.56,66.6,94720.0,59.3274,59.3363,59.2739,59.3095,94720.0
2021-01-11 09:55:00,66.61,66.77,66.61,66.74,246554.0,59.3185,59.4609,59.3185,59.4342,246554.0
2021-01-11 10:00:00,66.75,66.77,66.61,66.63,96442.0,59.4431,59.4609,59.3185,59.3363,96442.0
2021-01-11 10:05:00,66.63,66.64,66.53,66.56,114503.0,59.3363,59.3452,59.2472,59.2739,114503.0
2021-01-11 10:10:00,66.56,66.6,66.53,66.54,51280.0,59.2739,59.3095,59.2472,59.2561,51280.0
2021-01-11 10:15:00,66.54,66.59,66.5,66.59,105296.0,59.2561,59.3006,59.2205,59.3006,105296.0
2021-01-11 10:20:00,66.59,66.69,66.58,66.69,100238.0,59.3006,59.3897,59.2917,59.3897,100238.0
2021-01-11 10:25:00,66.69,66.75,66.67,66.75,119814.0,59.3897,59.4431,59.3719,59.4431,119814.0
2021-01-11 10:30:00,66.75,66.77,66.7,66.7,98633.0,59.4431,59.4609,59.3986,59.3986,98633.0
2021-01-11 10:35:00,66.69,66.73,66.65,66.67,48193.0,59.3897,59.4253,59.3541,59.3719,48193.0
2021-01-11 10:40:00,66.67,66.71,66.65,66.67,46150.0,59.3719,59.4075,59.3541,59.3719,46150.0
2021-01-11 10:45:00,66.67,66.68,66.59,66.59,72787.0,59.3719,59.3808,59.3006,59.3006,72787.0
2021-01-11 10:50:00,66.59,66.59,66.55,66.57,72671.0,59.3006,59.3006,59.265,59.2828,72671.0
2021-01-11 10:55:00,66.57,66.62,66.55,66.61,107851.0,59.2828,59.3274,59.265,59.3185,107851.0
2021-01-11 11:00:00,66.6,66.62,66.54,66.56,47351.0,59.3095,59.3274,59.2561,59.2739,47351.0
2021-01-11 11:05:00,66.56,66.56,66.52,66.53,44715.0,59.2739,59.2739,59.2383,59.2472,44715.0
2021-01-11 11:10:00,66.54,66.54,66.5,66.52,74168.0,59.2561,59.2561,59.2205,59.2383,74168.0
2021-01-11 11:15:00,66.51,66.65,66.51,66.64,54936.0,59.2294,59.3541,59.2294,59.3452,54936.0
2021-01-11 11:20:00,66.64,66.71,66.62,66.7,57261.0,59.3452,59.4075,59.3274,59.3986,57261.0
2021-01-11 11:25:00,66.7,66.71,66.64,66.69,90087.0,59.3986,59.4075,59.3452,59.3897,90087.0
2021-01-11 11:30:00,66.68,66.82,66.66,66.71,800839.0,59.3808,59.5055,59.363,59.4075,800839.0
2021-01-11 11:35:00,66.71,66.73,66.67,66.67,36437.0,59.4075,59.4253,59.3719,59.3719,36437.0
2021-01-11 11:40:00,66.68,66.69,66.65,66.67,49220.0,59.3808,59.3897,59.3541,59.3719,49220.0
2021-01-11 11:45:00,66.66,66.67,66.64,66.65,53728.0,59.363,59.3719,59.3452,59.3541,53728.0
2021-01-11 11:50:00,66.65,66.68,66.64,66.66,31775.0,59.3541,59.3808,59.3452,59.363,31775.0
2021-01-11 11:55:00,66.66,66.66,66.62,66.63,22729.0,59.363,59.363,59.3274,59.3363,22729.0
2021-01-11 12:00:00,66.63,66.64,66.59,66.63,34101.0,59.3363,59.3452,59.3006,59.3363,34101.0
2021-01-11 12:05:00,66.63,66.63,66.59,66.6,22031.0,59.3363,59.3363,59.3006,59.3095,22031.0
2021-01-11 12:10:00,66.61,66.63,66.56,66.59,62259.0,59.3185,59.3363,59.2739,59.3006,62259.0
2021-01-11 12:15:00,66.59,66.61,66.56,66.59,49704.0,59.3006,59.3185,59.2739,59.3006,49704.0
2021-01-11 12:20:00,66.59,66.61,66.57,66.58,38759.0,59.3006,59.3185,59.2828,59.2917,38759.0
2021-01-11 12:25:00,66.59,66.59,66.53,66.55,30619.0,59.3006,59.3006,59.2472,59.265,30619.0
2021-01-11 12:30:00,66.54,66.59,66.53,66.58,188917.0,59.2561,59.3006,59.2472,59.2917,188917.0
2021-01-11 12:35:00,66.58,66.61,66.57,66.59,37469.0,59.2917,59.3185,59.2828,59.3006,37469.0
2021-01-11 12:40:00,66.59,66.59,66.55,66.57,30096.0,59.3006,59.3006,59.265,59.2828,30096.0
2021-01-11 12:45:00,66.57,66.58,66.55,66.55,47204.0,59.2828,59.2917,59.265,59.265,47204.0
2021-01-11 12:50:00,66.54,66.6,66.54,66.58,26247.0,59.2561,59.3095,59.2561,59.2917,26247.0
2021-01-11 12:55:00,66.58,66.6,66.57,66.59,16592.0,59.2917,59.3095,59.2828,59.3006,16592.0
2021-01-11 13:00:00,66.59,66.61,66.57,66.57,81757.0,59.3006,59.3185,59.2828,59.2828,81757.0
2021-01-11 13:05:00,66.57,66.58,66.56,66.58,44701.0,59.2828,59.2917,59.2739,59.2917,44701.0
2021-01-11 13:10:00,66.58,66.59,66.55,66.58,24643.0,59.2917,59.3006,59.265,59.2917,24643.0
2021-01-11 13:15:00,66.57,66.57,66.53,66.53,105826.0,59.2828,59.2828,59.2472,59.2472,105826.0
2021-01-11 13:20:00,66.53,66.55,66.51,66.53,72167.0,59.2472,59.265,59.2294,59.2472,72167.0
2021-01-11 13:25:00,66.53,66.53,66.45,66.46,47178.0,59.2472,59.2472,59.176,59.1849,47178.0
2021-01-11 13:30:00,66.45,66.46,66.4,66.4,112620.0,59.176,59.1849,59.1314,59.1314,112620.0
2021-01-11 13:35:00,66.4,66.41,66.34,66.36,335975.0,59.1314,59.1403,59.078,59.0958,335975.0
2021-01-11 13:40:00,66.36,66.36,66.31,66.32,93200.0,59.0958,59.0958,59.0513,59.0602,93200.0
2021-01-11 13:45:00,66.32,66.33,66.24,66.27,74604.0,59.0602,59.0691,58.989,59.0157,74604.0
2021-01-11 13:50:00,66.27,66.32,66.26,66.3,37313.0,59.0157,59.0602,59.0068,59.0424,37313.0
2021-01-11 13:55:00,66.3,66.33,66.29,66.33,44085.0,59.0424,59.0691,59.0335,59.0691,44085.0
2021-01-11 14:00:00,66.33,66.34,66.29,66.32,201329.0,59.0691,59.078,59.0335,59.0602,201329.0
2021-01-11 14:05:00,66.31,66.37,66.31,66.36,118792.0,59.0513,59.1047,59.0513,59.0958,118792.0
2021-01-11 14:10:00,66.36,66.38,66.33,66.34,34122.0,59.0958,59.1136,59.0691,59.078,34122.0
2021-01-11 14:15:00,66.34,66.35,66.31,66.32,56626.0,59.078,59.0869,59.0513,59.0602,56626.0
2021-01-11 14:20:00,66.31,66.31,66.22,66.28,71135.0,59.0513,59.0513,58.9711,59.0246,71135.0
2021-01-11 14:25:00,66.29,66.29,66.25,66.28,53584.0,59.0335,59.0335,58.9979,59.0246,53584.0
2021-01-11 14:30:00,66.27,66.3,66.25,66.26,54372.0,59.0157,59.0424,58.9979,59.0068,54372.0
2021-01-11 14:35:00,66.24,66.26,66.21,66.26,61831.0,58.989,59.0068,58.9622,59.0068,61831.0
2021-01-11 14:40:00,66.26,66.31,66.24,66.3,56787.0,59.0068,59.0513,58.989,59.0424,56787.0
2021-01-11 14:45:00,66.29,66.34,66.27,66.33,90090.0,59.0335,59.078,59.0157,59.0691,90090.0
2021-01-11 14:50:00,66.33,66.38,66.29,66.38,81926.0,59.0691,59.1136,59.0335,59.1136,81926.0
2021-01-11 14:55:00,66.38,66.43,66.38,66.42,134591.0,59.1136,59.1582,59.1136,59.1493,134591.0
2021-01-11 15:00:00,66.42,66.44,66.38,66.44,92257.0,59.1493,59.1671,59.1136,59.1671,92257.0
2021-01-11 15:05:00,66.44,66.45,66.38,66.39,94227.0,59.1671,59.176,59.1136,59.1225,94227.0
2021-01-11 15:10:00,66.39,66.39,66.33,66.35,144263.0,59.1225,59.1225,59.0691,59.0869,144263.0
2021-01-11 15:15:00,66.35,66.38,66.28,66.36,203840.0,59.0869,59.1136,59.0246,59.0958,203840.0
2021-01-11 15:20:00,66.35,66.36,66.31,66.36,93144.0,59.0869,59.0958,59.0513,59.0958,93144.0
2021-01-11 15:25:00,66.37,66.4,66.31,66.33,119549.0,59.1047,59.1314,59.0513,59.0691,119549.0
2021-01-11 15:30:00,66.34,66.38,66.31,66.34,426671.0,59.078,59.1136,59.0513,59.078,426671.0
2021-01-11 15:35:00,66.34,66.35,66.25,66.27,186972.0,59.078,59.0869,58.9979,59.0157,186972.0
2021-01-11 15:40:00,66.27,66.31,66.26,66.28,204496.0,59.0157,59.0513,59.0068,59.0246,204496.0
2021-01-11 15:45:00,66.29,66.39,66.28,66.38,175660.0,59.0335,59.1225,59.0246,59.1136,175660.0
2021-01-11 15:50:00,66.38,66.43,66.32,66.33,304398.0,59.1136,59.1582,59.0602,59.0691,304398.0
2021-01-11 15:55:00,66.33,66.36,66.3,66.34,540971.0,59.0691,59.0958,59.0424,59.078,540971.0
2021-01-12 09:30:00,66.33,66.46,66.25,66.28,277553.0,59.0691,59.1849,58.9979,59.0246,277553.0
2021-01-12 09:35:00,66.28,66.28,66.15,66.2,129330.0,59.0246,59.0246,58.9088,58.9533,129330.0
2021-01-12 09:40:00,66.21,66.26,66.18,66.22,96229.0,58.9622,59.0068,58.9355,58.9711,96229.0
2021-01-12 09:45:00,66.22,66.23,66.17,66.2,131817.0,58.9711,58.9801,58.9266,58.9533,131817.0
2021-01-12 09:50:00,66.2,66.33,66.18,66.33,89790.0,58.9533,59.0691,58.9355,59.0691,89790.0
2021-01-12 09:55:00,66.32,66.32,66.23,66.24,80032.0,59.0602,59.0602,58.9801,58.989,80032.0
2021-01-12 10:00:00,66.24,66.33,66.23,66.25,70650.0,58.989,59.0691,58.9801,58.9979,70650.0
2021-01-12 10:05:00,66.25,66.25,66.17,66.22,92132.0,58.9979,58.9979,58.9266,58.9711,92132.0
2021-01-12 10:10:00,66.22,66.25,66.16,66.17,43263.0,58.9711,58.9979,58.9177,58.9266,43263.0
2021-01-12 10:15:00,66.17,66.33,66.15,66.31,135109.0,58.9266,59.0691,58.9088,59.0513,135109.0
2021-01-12 10:20:00,66.31,66.42,66.3,66.41,95476.0,59.0513,59.1493,59.0424,59.1403,95476.0
2021-01-12 10:25:00,66.42,66.48,66.37,66.38,158381.0,59.1493,59.2027,59.1047,59.1136,158381.0
2021-01-12 10:30:00,66.38,66.4,66.32,66.34,130203.0,59.1136,59.1314,59.0602,59.078,130203.0
2021-01-12 10:35:00,66.34,66.36,66.31,66.34,75969.0,59.078,59.0958,59.0513,59.078,75969.0
2021-01-12 10:40:00,66.35,66.36,66.25,66.25,85809.0,59.0869,59.0958,58.9979,58.9979,85809.0
2021-01-12 10:45:00,66.26,66.29,66.22,66.27,41491.0,59.0068,59.0335,58.9711,59.0157,41491.0
2021-01-12 10:50:00,66.27,66.28,66.24,66.27,158248.0,59.0157,59.0246,58.989,59.0157,158248.0
2021-01-12 10:55:00,66.26,66.28,66.23,66.26,46374.0,59.0068,59.0246,58.9801,59.0068,46374.0
2021-01-12 11:00:00,66.26,66.31,66.2,66.29,156330.0,59.0068,59.0513,58.9533,59.0335,156330.0
2021-01-12 11:05:00,66.29,66.34,66.27,66.34,34481.0,59.0335,59.078,59.0157,59.078,34481.0
2021-01-12 11:10:00,66.34,66.36,66.27,66.28,48481.0,59.078,59.0958,59.0157,59.0246,48481.0
2021-01-12 11:15:00,66.3,66.32,66.21,66.22,52178.0,59.0424,59.0602,58.9622,58.9711,52178.0
2021-01-12 11:20:00,66.22,66.25,66.15,66.15,143741.0,58.9711,58.9979,58.9088,58.9088,143741.0
2021-01-12 11:25:00,66.14,66.17,66.1,66.11,31246.0,58.8999,58.9266,58.8643,58.8732,31246.0
2021-01-12 11:30:00,66.11,66.12,66.06,66.1,64581.0,58.8732,58.8821,58.8287,58.8643,64581.0
2021-01-12 11:35:00,66.1,66.11,66.05,66.05,44206.0,58.8643,58.8732,58.8198,58.8198,44206.0
2021-01-12 11:40:00,66.05,66.07,66.02,66.05,81077.0,58.8198,58.8376,58.793,58.8198,81077.0
2021-01-12 11:45:00,66.05,66.08,66.01,66.03,61805.0,58.8198,58.8465,58.7841,58.8019,61805.0
2021-01-12 11:50:00,66.03,66.1,66.02,66.09,38985.0,58.8019,58.8643,58.793,58.8554,38985.0
2021-01-12 11:55:00,66.08,66.1,66.02,66.04,32184.0,58.8465,58.8643,58.793,58.8109,32184.0
2021-01-12 12:00:00,66.05,66.05,65.99,66.03,117544.0,58.8198,58.8198,58.7663,58.8019,117544.0
2021-01-12 12:05:00,66.01,66.01,65.93,65.97,138213.0,58.7841,58.7841,58.7129,58.7485,138213.0
2021-01-12 12:10:00,65.98,65.98,65.9,65.95,165579.0,58.7574,58.7574,58.6862,58.7307,165579.0
2021-01-12 12:15:00,65.94,66.01,65.92,65.95,115327.0,58.7218,58.7841,58.704,58.7307,115327.0
2021-01-12 12:20:00,65.94,65.95,65.86,65.88,30330.0,58.7218,58.7307,58.6506,58.6684,30330.0
2021-01-12 12:25:00,65.87,65.94,65.85,65.92,69373.0,58.6595,58.7218,58.6416,58.704,69373.0
2021-01-12 12:30:00,65.91,65.91,65.86,65.89,55704.0,58.6951,58.6951,58.6506,58.6773,55704.0
2021-01-12 12:35:00,65.88,65.9,65.83,65.89,88295.0,58.6684,58.6862,58.6238,58.6773,88295.0
2021-01-12 12:40:00,65.89,65.95,65.87,65.95,76812.0,58.6773,58.7307,58.6595,58.7307,76812.0
2021-01-12 12:45:00,65.94,65.96,65.9,65.94,25025.0,58.7218,58.7396,58.6862,58.7218,25025.0
2021-01-12 12:50:00,65.95,65.96,65.91,65.92,35608.0,58.7307,58.7396,58.6951,58.704,35608.0
2021-01-12 12:55:00,65.92,65.95,65.91,65.92,84952.0,58.704,58.7307,58.6951,58.704,84952.0
2021-01-12 13:00:00,65.92,66.0,65.91,66.0,99438.0,58.704,58.7752,58.6951,58.7752,99438.0
2021-01-12 13:05:00,65.99,66.01,65.97,66.01,23884.0,58.7663,58.7841,58.7485,58.7841,23884.0
2021-01-12 13:10:00,66.01,66.05,65.99,66.04,49189.0,58.7841,58.8198,58.7663,58.8109,49189.0
2021-01-12 13:15:00,66.04,66.06,66.01,66.03,24861.0,58.8109,58.8287,58.7841,58.8019,24861.0
2021-01-12 13:20:00,66.03,66.05,66.01,66.03,14876.0,58.8019,58.8198,58.7841,58.8019,14876.0
2021-01-12 13:25:00,66.03,66.14,66.02,66.13,58637.0,58.8019,58.8999,58.793,58.891,58637.0
2021-01-12 13:30:00,66.12,66.26,66.1,66.22,86011.0,58.8821,59.0068,58.8643,58.9711,86011.0
2021-01-12 13:35:00,66.22,66.24,66.17,66.19,91356.0,58.9711,58.989,58.9266,58.9444,91356.0
2021-01-12 13:40:00,66.19,66.2,66.13,66.13,43492.0,58.9444,58.9533,58.891,58.891,43492.0
2021-01-12 13:45:00,66.13,66.17,66.13,66.14,54117.0,58.891,58.9266,58.891,58.8999,54117.0
2021-01-12 13:50:00,66.13,66.16,66.1,66.15,48082.0,58.891,58.9177,58.8643,58.9088,48082.0
2021-01-12 13:55:00,66.15,66.18,66.12,66.18,66478.0,58.9088,58.9355,58.8821,58.9355,66478.0
2021-01-12 14:00:00,66.17,66.23,66.16,66.21,164214.0,58.9266,58.9801,58.9177,58.9622,164214.0
2021-01-12 14:05:00,66.21,66.22,66.15,66.17,124455.0,58.9622,58.9711,58.9088,58.9266,124455.0
2021-01-12 14:10:00,66.17,66.2,66.15,66.15,62901.0,58.9266,58.9533,58.9088,58.9088,62901.0
2021-01-12 14:15:00,66.14,66.17,66.12,66.15,79562.0,58.8999,58.9266,58.8821,58.9088,79562.0
2021-01-12 14:20:00,66.15,66.16,66.11,66.15,65797.0,58.9088,58.9177,58.8732,58.9088,65797.0
2021-01-12 14:25:00,66.14,66.2,66.11,66.13,63909.0,58.8999,58.9533,58.8732,58.891,63909.0
2021-01-12 14:30:00,66.12,66.18,66.11,66.14,44324.0,58.8821,58.9355,58.8732,58.8999,44324.0
2021-01-12 14:35:00,66.14,66.17,66.1,66.15,91245.0,58.8999,58.9266,58.8643,58.9088,91245.0
2021-01-12 14:40:00,66.15,66.16,66.08,66.08,79578.0,58.9088,58.9177,58.8465,58.8465,79578.0
2021-01-12 14:45:00,66.08,66.12,66.06,66.11,37846.0,58.8465,58.8821,58.8287,58.8732,37846.0
2021-01-12 14:50:00,66.1,66.1,66.04,66.08,51869.0,58.8643,58.8643,58.8109,58.8465,51869.0
2021-01-12 14:55:00,66.08,66.13,66.07,66.11,268195.0,58.8465,58.891,58.8376,58.8732,268195.0
2021-01-12 15:00:00,66.11,66.17,66.1,66.14,336152.0,58.8732,58.9266,58.8643,58.8999,336152.0
2021-01-12 15:05:00,66.15,66.15,66.08,66.1,71805.0,58.9088,58.9088,58.8465,58.8643,71805.0
2021-01-12 15:10:00,66.1,66.12,66.04,66.05,139259.0,58.8643,58.8821,58.8109,58.8198,139259.0
2021-01-12 15:15:00,66.05,66.11,66.04,66.09,63262.0,58.8198,58.8732,58.8109,58.8554,63262.0
2021-01-12 15:20:00,66.1,66.15,66.1,66.13,67335.0,58.8643,58.9088,58.8643,58.891,67335.0
2021-01-12 15:25:00,66.12,66.13,66.08,66.09,63323.0,58.8821,58.891,58.8465,58.8554,63323.0
2021-01-12 15:30:00,66.09,66.12,66.03,66.04,87013.0,58.8554,58.8821,58.8019,58.8109,87013.0
2021-01-12 15:35:00,66.04,66.07,66.02,66.04,355660.0,58.8109,58.8376,58.793,58.8109,355660.0
2021-01-12 15:40:00,66.04,66.1,66.03,66.09,73967.0,58.8109,58.8643,58.8019,58.8554,73967.0
2021-01-12 15:45:00,66.1,66.18,66.09,66.17,121577.0,58.8643,58.9355,58.8554,58.9266,121577.0
2021-01-12 15:50:00,66.18,66.19,66.14,66.17,221904.0,58.9355,58.9444,58.8999,58.9266,221904.0
2021-01-12 15:55:00,66.17,66.23,66.11,66.11,393600.0,58.9266,58.9801,58.8732,58.8732,393600.0
2021-01-13 09:30:00,66.03,66.18,66.03,66.07,171467.0,58.8019,58.9355,58.8019,58.8376,171467.0
2021-01-13 09:35:00,66.06,66.08,66.01,66.05,251678.0,58.8287,58.8465,58.7841,58.8198,251678.0
2021-01-13 09:40:00,66.06,66.28,66.04,66.26,119437.0,58.8287,59.0246,58.8109,59.0068,119437.0
2021-01-13 09:45:00,66.26,66.26,66.13,66.14,105380.0,59.0068,59.0068,58.891,58.8999,105380.0
2021-01-13 09:50:00,66.13,66.2,66.11,66.17,146754.0,58.891,58.9533,58.8732,58.9266,146754.0
2021-01-13 09:55:00,66.17,66.25,66.13,66.23,61261.0,58.9266,58.9979,58.891,58.9801,61261.0
2021-01-13 10:00:00,66.25,66.26,66.15,66.22,92933.0,58.9979,59.0068,58.9088,58.9711,92933.0
2021-01-13 10:05:00,66.2,66.21,66.12,66.15,64413.0,58.9533,58.9622,58.8821,58.9088,64413.0
2021-01-13 10:10:00,66.15,66.19,66.09,66.11,57689.0,58.9088,58.9444,58.8554,58.8732,57689.0
2021-01-13 10:15:00,66.12,66.24,66.11,66.21,47512.0,58.8821,58.989,58.8732,58.9622,47512.0
2021-01-13 10:20:00,66.22,66.25,66.21,66.23,37725.0,58.9711,58.9979,58.9622,58.9801,37725.0
2021-01-13 10:25:00,66.23,66.24,66.18,66.21,50233.0,58.9801,58.989,58.9355,58.9622,50233.0
2021-01-13 10:30:00,66.2,66.33,66.2,66.33,48531.0,58.9533,59.0691,58.9533,59.0691,48531.0
2021-01-13 10:35:00,66.33,66.38,66.33,66.36,49074.0,59.0691,59.1136,59.0691,59.0958,49074.0
2021-01-13 10:40:00,66.37,66.37,66.32,66.33,24212.0,59.1047,59.1047,59.0602,59.0691,24212.0
2021-01-13 10:45:00,66.32,66.37,66.3,66.36,49503.0,59.0602,59.1047,59.0424,59.0958,49503.0
2021-01-13 10:50:00,66.36,66.37,66.32,66.35,35692.0,59.0958,59.1047,59.0602,59.0869,35692.0
2021-01-13 10:55:00,66.35,66.37,66.32,66.34,57037.0,59.0869,59.1047,59.0602,59.078,57037.0
2021-01-13 11:00:00,66.34,66.39,66.27,66.28,85964.0,59.078,59.1225,59.0157,59.0246,85964.0
2021-01-13 11:05:00,66.29,66.29,66.25,66.28,19681.0,59.0335,59.0335,58.9979,59.0246,19681.0
2021-01-13 11:10:00,66.28,66.35,66.26,66.34,30846.0,59.0246,59.0869,59.0068,59.078,30846.0
2021-01-13 11:15:00,66.35,66.36,66.3,66.31,42718.0,59.0869,59.0958,59.0424,59.0513,42718.0
2021-01-13 11:20:00,66.31,66.34,66.29,66.3,72149.0,59.0513,59.078,59.0335,59.0424,72149.0
2021-01-13 11:25:00,66.3,66.33,66.29,66.3,24958.0,59.0424,59.0691,59.0335,59.0424,24958.0
2021-01-13 11:30:00,66.28,66.29,66.25,66.26,25865.0,59.0246,59.0335,58.9979,59.0068,25865.0
2021-01-13 11:35:00,66.27,66.31,66.26,66.3,15664.0,59.0157,59.0513,59.0068,59.0424,15664.0
2021-01-13 11:40:00,66.31,66.35,66.29,66.3,28630.0,59.0513,59.0869,59.0335,59.0424,28630.0
2021-01-13 11:45:00,66.31,66.36,66.3,66.34,78298.0,59.0513,59.0958,59.0424,59.078,78298.0
2021-01-13 11:50:00,66.35,66.38,66.32,66.34,16092.0,59.0869,59.1136,59.0602,59.078,16092.0
2021-01-13 11:55:00,66.34,66.36,66.31,66.33,94640.0,59.078,59.0958,59.0513,59.0691,94640.0
2021-01-13 12:00:00,66.33,66.37,66.32,66.35,56164.0,59.0691,59.1047,59.0602,59.0869,56164.0
2021-01-13 12:05:00,66.36,66.39,66.35,66.36,37254.0,59.0958,59.1225,59.0869,59.0958,37254.0
2021-01-13 12:10:00,66.36,66.39,66.32,66.33,54219.0,59.0958,59.1225,59.0602,59.0691,54219.0
2021-01-13 12:15:00,66.33,66.34,66.29,66.31,28604.0,59.0691,59.078,59.0335,59.0513,28604.0
2021-01-13 12:20:00,66.31,66.32,66.28,66.31,15383.0,59.0513,59.0602,59.0246,59.0513,15383.0
2021-01-13 12:25:00,66.31,66.34,66.3,66.32,14813.0,59.0513,59.078,59.0424,59.0602,14813.0
2021-01-13 12:30:00,66.33,66.33,66.29,66.32,49258.0,59.0691,59.0691,59.0335,59.0602,49258.0
2021-01-13 12:35:00,66.32,66.36,66.31,66.36,17976.0,59.0602,59.0958,59.0513,59.0958,17976.0
2021-01-13 12:40:00,66.37,66.39,66.36,66.37,19342.0,59.1047,59.1225,59.0958,59.1047,19342.0
2021-01-13 12:45:00,66.38,66.4,66.36,66.4,22891.0,59.1136,59.1314,59.0958,59.1314,22891.0
2021-01-13 12:50:00,66.4,66.41,66.35,66.38,119180.0,59.1314,59.1403,59.0869,59.1136,119180.0
2021-01-13 12:55:00,66.38,66.39,66.32,66.34,37864.0,59.1136,59.1225,59.0602,59.078,37864.0
2021-01-13 13:00:00,66.35,66.37,66.31,66.37,54348.0,59.0869,59.1047,59.0513,59.1047,54348.0
2021-01-13 13:05:00,66.37,66.4,66.36,66.39,20336.0,59.1047,59.1314,59.0958,59.1225,20336.0
2021-01-13 13:10:00,66.4,66.44,66.39,66.44,21235.0,59.1314,59.1671,59.1225,59.1671,21235.0
2021-01-13 13:15:00,66.43,66.46,66.42,66.45,162117.0,59.1582,59.1849,59.1493,59.176,162117.0
2021-01-13 13:20:00,66.45,66.46,66.4,66.41,33945.0,59.176,59.1849,59.1314,59.1403,33945.0
2021-01-13 13:25:00,66.42,66.45,66.41,66.43,62425.0,59.1493,59.176,59.1403,59.1582,62425.0
2021-01-13 13:30:00,66.43,66.44,66.4,66.41,60452.0,59.1582,59.1671,59.1314,59.1403,60452.0
2021-01-13 13:35:00,66.4,66.4,66.37,66.37,44107.0,59.1314,59.1314,59.1047,59.1047,44107.0
2021-01-13 13:40:00,66.37,66.38,66.33,66.37,101016.0,59.1047,59.1136,59.0691,59.1047,101016.0
2021-01-13 13:45:00,66.37,66.38,66.36,66.37,29231.0,59.1047,59.1136,59.0958,59.1047,29231.0
2021-01-13 13:50:00,66.37,66.38,66.33,66.35,75534.0,59.1047,59.1136,59.0691,59.0869,75534.0
2021-01-13 13:55:00,66.35,66.36,66.34,66.35,33188.0,59.0869,59.0958,59.078,59.0869,33188.0
2021-01-13 14:00:00,66.36,66.41,66.31,66.4,269049.0,59.0958,59.1403,59.0513,59.1314,269049.0
2021-01-13 14:05:00,66.4,66.41,66.37,66.4,56222.0,59.1314,59.1403,59.1047,59.1314,56222.0
2021-01-13 14:10:00,66.4,66.41,66.37,66.41,104193.0,59.1314,59.1403,59.1047,59.1403,104193.0
2021-01-13 14:15:00,66.41,66.43,66.39,66.42,74919.0,59.1403,59.1582,59.1225,59.1493,74919.0
2021-01-13 14:20:00,66.41,66.44,66.39,66.44,29735.0,59.1403,59.1671,59.1225,59.1671,29735.0
2021-01-13 14:25:00,66.44,66.45,66.39,66.42,35971.0,59.1671,59.176,59.1225,59.1493,35971.0
2021-01-13 14:30:00,66.42,66.43,66.4,66.42,36412.0,59.1493,59.1582,59.1314,59.1493,36412.0
2021-01-13 14:35:00,66.41,66.41,66.37,66.38,51063.0,59.1403,59.1403,59.1047,59.1136,51063.0
2021-01-13 14:40:00,66.37,66.38,66.33,66.34,43273.0,59.1047,59.1136,59.0691,59.078,43273.0
2021-01-13 14:45:00,66.34,66.34,66.31,66.33,42659.0,59.078,59.078,59.0513,59.0691,42659.0
2021-01-13 14:50:00,66.33,66.36,66.32,66.35,35145.0,59.0691,59.0958,59.0602,59.0869,35145.0
2021-01-13 14:55:00,66.35,66.4,66.33,66.39,81689.0,59.0869,59.1314,59.0691,59.1225,81689.0
2021-01-13 15:00:00,66.39,66.41,66.36,66.38,205647.0,59.1225,59.1403,59.0958,59.1136,205647.0
2021-01-13 15:05:00,66.38,66.39,66.34,66.34,34620.0,59.1136,59.1225,59.078,59.078,34620.0
2021-01-13 15:10:00,66.35,66.4,66.35,66.4,50599.0,59.0869,59.1314,59.0869,59.1314,50599.0
2021-01-13 15:15:00,66.4,66.41,66.37,66.39,54819.0,59.1314,59.1403,59.1047,59.1225,54819.0
2021-01-13 15:20:00,66.39,66.42,66.37,66.4,39423.0,59.1225,59.1493,59.1047,59.1314,39423.0
2021-01-13 15:25:00,66.4,66.44,66.39,66.44,89105.0,59.1314,59.1671,59.1225,59.1671,89105.0
2021-01-13 15:30:00,66.44,66.45,66.4,66.43,115319.0,59.1671,59.176,59.1314,59.1582,115319.0
2021-01-13 15:35:00,66.43,66.43,66.38,66.4,98158.0,59.1582,59.1582,59.1136,59.1314,98158.0
2021-01-13 15:40:00,66.41,66.43,66.4,66.42,82025.0,59.1403,59.1582,59.1314,59.1493,82025.0
2021-01-13 15:45:00,66.42,66.44,66.33,66.38,1355554.0,59.1493,59.1671,59.0691,59.1136,1355554.0
2021-01-13 15:50:00,66.38,66.39,66.27,66.27,310259.0,59.1136,59.1225,59.0157,59.0157,310259.0
2021-01-13 15:55:00,66.27,66.3,66.2,66.21,866026.0,59.0157,59.0424,58.9533,58.9622,866026.0
2021-01-14 09:30:00,66.27,66.3,66.08,66.13,208655.0,59.0157,59.0424,58.8465,58.891,208655.0
2021-01-14 09:35:00,66.13,66.14,65.94,65.95,207800.0,58.891,58.8999,58.7218,58.7307,207800.0
2021-01-14 09:40:00,65.96,66.0,65.91,65.99,157199.0,58.7396,58.7752,58.6951,58.7663,157199.0
2021-01-14 09:45:00,65.99,66.04,65.98,65.98,108050.0,58.7663,58.8109,58.7574,58.7574,108050.0
2021-01-14 09:50:00,65.98,66.05,65.98,66.03,77740.0,58.7574,58.8198,58.7574,58.8019,77740.0
2021-01-14 09:55:00,66.03,66.1,66.03,66.09,56073.0,58.8019,58.8643,58.8019,58.8554,56073.0
2021-01-14 10:00:00,66.09,66.17,66.07,66.09,75030.0,58.8554,58.9266,58.8376,58.8554,75030.0
2021-01-14 10:05:00,66.09,66.1,65.97,65.98,111020.0,58.8554,58.8643,58.7485,58.7574,111020.0
2021-01-14 10:10:00,65.99,65.99,65.94,65.95,128171.0,58.7663,58.7663,58.7218,58.7307,128171.0
2021-01-14 10:15:00,65.95,65.97,65.9,65.97,588234.0,58.7307,58.7485,58.6862,58.7485,588234.0
2021-01-14 10:20:00,65.97,65.99,65.94,65.96,139931.0,58.7485,58.7663,58.7218,58.7396,139931.0
2021-01-14 10:25:00,65.95,66.0,65.93,65.98,75584.0,58.7307,58.7752,58.7129,58.7574,75584.0
2021-01-14 10:30:00,65.98,65.99,65.9,65.91,77951.0,58.7574,58.7663,58.6862,58.6951,77951.0
2021-01-14 10:35:00,65.91,65.93,65.86,65.93,167922.0,58.6951,58.7129,58.6506,58.7129,167922.0
2021-01-14 10:40:00,65.93,65.99,65.92,65.98,236202.0,58.7129,58.7663,58.704,58.7574,236202.0
2021-01-14 10:45:00,65.98,66.03,65.97,66.03,100477.0,58.7574,58.8019,58.7485,58.8019,100477.0
2021-01-14 10:50:00,66.02,66.04,65.98,65.98,59753.0,58.793,58.8109,58.7574,58.7574,59753.0
2021-01-14 10:55:00,65.99,66.0,65.96,65.97,52876.0,58.7663,58.7752,58.7396,58.7485,52876.0
2021-01-14 11:00:00,65.97,65.98,65.92,65.92,36384.0,58.7485,58.7574,58.704,58.704,36384.0
2021-01-14 11:05:00,65.92,65.94,65.91,65.94,27308.0,58.704,58.7218,58.6951,58.7218,27308.0
2021-01-14 11:10:00,65.94,65.98,65.93,65.98,131173.0,58.7218,58.7574,58.7129,58.7574,131173.0
2021-01-14 11:15:00,65.97,66.0,65.94,65.94,59169.0,58.7485,58.7752,58.7218,58.7218,59169.0
2021-01-14 11:20:00,65.94,65.98,65.94,65.96,51356.0,58.7218,58.7574,58.7218,58.7396,51356.0
2021-01-14 11:25:00,65.95,66.0,65.94,65.97,114290.0,58.7307,58.7752,58.7218,58.7485,114290.0
2021-01-14 11:30:00,65.96,65.97,65.91,65.91,32749.0,58.7396,58.7485,58.6951,58.6951,32749.0
2021-01-14 11:35:00,65.91,65.97,65.88,65.97,39531.0,58.6951,58.7485,58.6684,58.7485,39531.0
2021-01-14 11:40:00,65.97,66.01,65.97,66.0,27160.0,58.7485,58.7841,58.7485,58.7752,27160.0
2021-01-14 11:45:00,66.01,66.03,65.98,66.01,25680.0,58.7841,58.8019,58.7574,58.7841,25680.0
2021-01-14 11:50:00,66.01,66.03,65.99,66.0,124280.0,58.7841,58.8019,58.7663,58.7752,124280.0
2021-01-14 11:55:00,66.0,66.0,65.91,65.92,178248.0,58.7752,58.7752,58.6951,58.704,178248.0
2021-01-14 12:00:00,65.92,65.99,65.92,65.99,48722.0,58.704,58.7663,58.704,58.7663,48722.0
2021-01-14 12:05:00,65.98,66.02,65.98,66.02,41797.0,58.7574,58.793,58.7574,58.793,41797.0
2021-01-14 12:10:00,66.02,66.04,66.0,66.03,54699.0,58.793,58.8109,58.7752,58.8019,54699.0
2021-01-14 12:15:00,66.03,66.04,65.98,66.0,227832.0,58.8019,58.8109,58.7574,58.7752,227832.0
2021-01-14 12:20:00,66.0,66.01,65.95,65.96,31738.0,58.7752,58.7841,58.7307,58.7396,31738.0
2021-01-14 12:25:00,65.96,65.97,65.95,65.97,34495.0,58.7396,58.7485,58.7307,58.7485,34495.0
2021-01-14 12:30:00,65.97,65.99,65.97,65.99,22870.0,58.7485,58.7663,58.7485,58.7663,22870.0
2021-01-14 12:35:00,65.99,65.99,65.95,65.96,53339.0,58.7663,58.7663,58.7307,58.7396,53339.0
2021-01-14 12:40:00,65.95,66.0,65.93,66.0,55900.0,58.7307,58.7752,58.7129,58.7752,55900.0
2021-01-14 12:45:00,66.0,66.0,65.97,65.99,25080.0,58.7752,58.7752,58.7485,58.7663,25080.0
2021-01-14 12:50:00,65.99,66.03,65.98,66.02,34031.0,58.7663,58.8019,58.7574,58.793,34031.0
2021-01-14 12:55:00,66.01,66.05,66.0,66.01,49046.0,58.7841,58.8198,58.7752,58.7841,49046.0
2021-01-14 13:00:00,66.01,66.06,66.0,66.02,120423.0,58.7841,58.8287,58.7752,58.793,120423.0
2021-01-14 13:05:00,66.02,66.08,66.02,66.06,146805.0,58.793,58.8465,58.793,58.8287,146805.0
2021-01-14 13:10:00,66.06,66.08,66.04,66.05,34489.0,58.8287,58.8465,58.8109,58.8198,34489.0
2021-01-14 13:15:00,66.04,66.04,65.98,65.99,55525.0,58.8109,58.8109,58.7574,58.7663,55525.0
2021-01-14 13:20:00,65.99,66.03,65.96,65.98,158078.0,58.7663,58.8019,58.7396,58.7574,158078.0
2021-01-14 13:25:00,65.98,65.99,65.95,65.97,30084.0,58.7574,58.7663,58.7307,58.7485,30084.0
2021-01-14 13:30:00,65.96,65.98,65.95,65.97,29359.0,58.7396,58.7574,58.7307,58.7485,29359.0
2021-01-14 13:35:00,65.98,66.01,65.96,66.0,47127.0,58.7574,58.7841,58.7396,58.7752,47127.0
2021-01-14 13:40:00,66.0,66.01,65.96,65.96,40543.0,58.7752,58.7841,58.7396,58.7396,40543.0
2021-01-14 13:45:00,65.97,65.97,65.94,65.95,240895.0,58.7485,58.7485,58.7218,58.7307,240895.0
2021-01-14 13:50:00,65.95,65.95,65.91,65.92,34821.0,58.7307,58.7307,58.6951,58.704,34821.0
2021-01-14 13:55:00,65.91,65.95,65.89,65.94,52453.0,58.6951,58.7307,58.6773,58.7218,52453.0
2021-01-14 14:00:00,65.93,65.95,65.91,65.94,82499.0,58.7129,58.7307,58.6951,58.7218,82499.0
2021-01-14 14:05:00,65.93,65.98,65.93,65.98,102836.0,58.7129,58.7574,58.7129,58.7574,102836.0
2021-01-14 14:10:00,65.98,65.99,65.93,65.94,78461.0,58.7574,58.7663,58.7129,58.7218,78461.0
2021-01-14 14:15:00,65.94,65.98,65.94,65.96,56299.0,58.7218,58.7574,58.7218,58.7396,56299.0
2021-01-14 14:20:00,65.95,65.98,65.93,65.94,63768.0,58.7307,58.7574,58.7129,58.7218,63768.0
2021-01-14 14:25:00,65.95,65.95,65.9,65.92,102429.0,58.7307,58.7307,58.6862,58.704,102429.0
2021-01-14 14:30:00,65.92,65.92,65.89,65.9,103518.0,58.704,58.704,58.6773,58.6862,103518.0
2021-01-14 14:35:00,65.89,65.93,65.89,65.9,61892.0,58.6773,58.7129,58.6773,58.6862,61892.0
2021-01-14 14:40:00,65.89,65.91,65.88,65.91,88995.0,58.6773,58.6951,58.6684,58.6951,88995.0
2021-01-14 14:45:00,65.91,65.92,65.87,65.88,93416.0,58.6951,58.704,58.6595,58.6684,93416.0
2021-01-14 14:50:00,65.88,65.89,65.85,65.87,175207.0,58.6684,58.6773,58.6416,58.6595,175207.0
2021-01-14 14:55:00,65.87,65.88,65.85,65.87,59494.0,58.6595,58.6684,58.6416,58.6595,59494.0
2021-01-14 15:00:00,65.88,65.9,65.85,65.86,112197.0,58.6684,58.6862,58.6416,58.6506,112197.0
2021-01-14 15:05:00,65.86,65.86,65.81,65.83,61964.0,58.6506,58.6506,58.606,58.6238,61964.0
2021-01-14 15:10:00,65.83,65.83,65.78,65.83,137986.0,58.6238,58.6238,58.5793,58.6238,137986.0
2021-01-14 15:15:00,65.83,65.83,65.78,65.79,197563.0,58.6238,58.6238,58.5793,58.5882,197563.0
2021-01-14 15:20:00,65.78,65.87,65.78,65.84,372984.0,58.5793,58.6595,58.5793,58.6327,372984.0
2021-01-14 15:25:00,65.84,65.86,65.8,65.86,222891.0,58.6327,58.6506,58.5971,58.6506,222891.0
2021-01-14 15:30:00,65.85,65.93,65.83,65.88,257989.0,58.6416,58.7129,58.6238,58.6684,257989.0
2021-01-14 15:35:00,65.88,65.92,65.85,65.91,124379.0,58.6684,58.704,58.6416,58.6951,124379.0
2021-01-14 15:40:00,65.91,65.97,65.9,65.96,188723.0,58.6951,58.7485,58.6862,58.7396,188723.0
2021-01-14 15:45:00,65.97,66.0,65.91,65.93,347395.0,58.7485,58.7752,58.6951,58.7129,347395.0
2021-01-14 15:50:00,65.93,65.94,65.82,65.84,775956.0,58.7129,58.7218,58.6149,58.6327,775956.0
2021-01-14 15:55:00,65.85,65.9,65.81,65.88,1003121.0,58.6416,58.6862,58.606,58.6684,1003121.0
2021-01-15 09:30:00,65.57,65.64,65.45,65.54,220979.0,58.3923,58.4546,58.2854,58.3656,220979.0
2021-01-15 09:35:00,65.54,65.58,65.42,65.53,192236.0,58.3656,58.4012,58.2587,58.3567,192236.0
2021-01-15 09:40:00,65.53,65.57,65.42,65.43,257756.0,58.3567,58.3923,58.2587,58.2676,257756.0
2021-01-15 09:45:00,65.44,65.49,65.42,65.42,134215.0,58.2765,58.3211,58.2587,58.2587,134215.0
2021-01-15 09:50:00,65.43,65.53,65.43,65.52,78552.0,58.2676,58.3567,58.2676,58.3478,78552.0
2021-01-15 09:55:00,65.52,65.66,65.5,65.65,104639.0,58.3478,58.4724,58.33,58.4635,104639.0
2021-01-15 10:00:00,65.65,65.86,65.65,65.77,122566.0,58.4635,58.6506,58.4635,58.5704,122566.0
2021-01-15 10:05:00,65.76,65.76,65.54,65.55,184784.0,58.5615,58.5615,58.3656,58.3745,184784.0
2021-01-15 10:10:00,65.56,65.58,65.51,65.53,121813.0,58.3834,58.4012,58.3389,58.3567,121813.0
2021-01-15 10:15:00,65.52,65.54,65.43,65.53,116055.0,58.3478,58.3656,58.2676,58.3567,116055.0
2021-01-15 10:20:00,65.52,65.52,65.39,65.4,148324.0,58.3478,58.3478,58.232,58.2409,148324.0
2021-01-15 10:25:00,65.4,65.48,65.36,65.41,244063.0,58.2409,58.3122,58.2053,58.2498,244063.0
2021-01-15 10:30:00,65.41,65.48,65.38,65.46,241537.0,58.2498,58.3122,58.2231,58.2943,241537.0
2021-01-15 10:35:00,65.47,65.54,65.46,65.51,80745.0,58.3032,58.3656,58.2943,58.3389,80745.0
2021-01-15 10:40:00,65.51,65.53,65.46,65.49,142890.0,58.3389,58.3567,58.2943,58.3211,142890.0
2021-01-15 10:45:00,65.5,65.57,65.48,65.55,64656.0,58.33,58.3923,58.3122,58.3745,64656.0
2021-01-15 10:50:00,65.56,65.57,65.5,65.52,71281.0,58.3834,58.3923,58.33,58.3478,71281.0
2021-01-15 10:55:00,65.52,65.53,65.44,65.49,106872.0,58.3478,58.3567,58.2765,58.3211,106872.0
2021-01-15 11:00:00,65.5,65.5,65.4,65.44,69968.0,58.33,58.33,58.2409,58.2765,69968.0
2021-01-15 11:05:00,65.43,65.57,65.4,65.56,68558.0,58.2676,58.3923,58.2409,58.3834,68558.0
2021-01-15 11:10:00,65.57,65.62,65.53,65.58,105889.0,58.3923,58.4368,58.3567,58.4012,105889.0
2021-01-15 11:15:00,65.58,65.65,65.54,65.65,236418.0,58.4012,58.4635,58.3656,58.4635,236418.0
2021-01-15 11:20:00,65.65,65.68,65.61,65.64,60782.0,58.4635,58.4903,58.4279,58.4546,60782.0
2021-01-15 11:25:00,65.64,65.76,65.63,65.76,76054.0,58.4546,58.5615,58.4457,58.5615,76054.0
2021-01-15 11:30:00,65.75,65.76,65.66,65.69,100102.0,58.5526,58.5615,58.4724,58.4992,100102.0
2021-01-15 11:35:00,65.69,65.76,65.68,65.75,142335.0,58.4992,58.5615,58.4903,58.5526,142335.0
2021-01-15 11:40:00,65.76,65.81,65.76,65.78,78230.0,58.5615,58.606,58.5615,58.5793,78230.0
2021-01-15 11:45:00,65.78,65.83,65.77,65.81,163521.0,58.5793,58.6238,58.5704,58.606,163521.0
2021-01-15 11:50:00,65.81,65.82,65.74,65.77,73594.0,58.606,58.6149,58.5437,58.5704,73594.0
2021-01-15 11:55:00,65.77,65.86,65.74,65.85,185447.0,58.5704,58.6506,58.5437,58.6416,185447.0
2021-01-15 12:00:00,65.85,65.86,65.76,65.8,44870.0,58.6416,58.6506,58.5615,58.5971,44870.0
2021-01-15 12:05:00,65.81,65.82,65.77,65.79,64966.0,58.606,58.6149,58.5704,58.5882,64966.0
2021-01-15 12:10:00,65.78,65.81,65.77,65.8,65503.0,58.5793,58.606,58.5704,58.5971,65503.0
2021-01-15 12:15:00,65.8,65.86,65.79,65.85,98196.0,58.5971,58.6506,58.5882,58.6416,98196.0
2021-01-15 12:20:00,65.84,65.86,65.81,65.86,49710.0,58.6327,58.6506,58.606,58.6506,49710.0
2021-01-15 12:25:00,65.86,65.91,65.84,65.89,51574.0,58.6506,58.6951,58.6327,58.6773,51574.0
2021-01-15 12:30:00,65.89,65.92,65.88,65.89,61239.0,58.6773,58.704,58.6684,58.6773,61239.0
2021-01-15 12:35:00,65.89,65.89,65.85,65.87,75809.0,58.6773,58.6773,58.6416,58.6595,75809.0
2021-01-15 12:40:00,65.86,65.91,65.86,65.87,142086.0,58.6506,58.6951,58.6506,58.6595,142086.0
2021-01-15 12:45:00,65.87,65.88,65.8,65.81,33695.0,58.6595,58.6684,58.5971,58.606,33695.0
2021-01-15 12:50:00,65.81,65.81,65.76,65.78,47879.0,58.606,58.606,58.5615,58.5793,47879.0
2021-01-15 12:55:00,65.79,65.8,65.76,65.78,41856.0,58.5882,58.5971,58.5615,58.5793,41856.0
2021-01-15 13:00:00,65.78,65.79,65.69,65.7,58260.0,58.5793,58.5882,58.4992,58.5081,58260.0
2021-01-15 13:05:00,65.7,65.73,65.69,65.73,44767.0,58.5081,58.5348,58.4992,58.5348,44767.0
2021-01-15 13:10:00,65.73,65.74,65.68,65.71,46993.0,58.5348,58.5437,58.4903,58.517,46993.0
2021-01-15 13:15:00,65.72,65.79,65.71,65.78,149864.0,58.5259,58.5882,58.517,58.5793,149864.0
2021-01-15 13:20:00,65.78,65.8,65.75,65.77,27610.0,58.5793,58.5971,58.5526,58.5704,27610.0
2021-01-15 13:25:00,65.77,65.78,65.72,65.73,34059.0,58.5704,58.5793,58.5259,58.5348,34059.0
2021-01-15 13:30:00,65.73,65.73,65.7,65.72,49195.0,58.5348,58.5348,58.5081,58.5259,49195.0
2021-01-15 13:35:00,65.72,65.74,65.69,65.73,72208.0,58.5259,58.5437,58.4992,58.5348,72208.0
2021-01-15 13:40:00,65.73,65.75,65.7,65.72,47843.0,58.5348,58.5526,58.5081,58.5259,47843.0
2021-01-15 13:45:00,65.72,65.73,65.65,65.66,35591.0,58.5259,58.5348,58.4635,58.4724,35591.0
2021-01-15 13:50:00,65.66,65.69,65.64,65.66,69048.0,58.4724,58.4992,58.4546,58.4724,69048.0
2021-01-15 13:55:00,65.66,65.68,65.62,65.65,57848.0,58.4724,58.4903,58.4368,58.4635,57848.0
2021-01-15 14:00:00,65.65,65.69,65.63,65.68,63143.0,58.4635,58.4992,58.4457,58.4903,63143.0
2021-01-15 14:05:00,65.67,65.68,65.62,65.63,36703.0,58.4814,58.4903,58.4368,58.4457,36703.0
2021-01-15 14:10:00,65.64,65.65,65.61,65.64,87821.0,58.4546,58.4635,58.4279,58.4546,87821.0
2021-01-15 14:15:00,65.63,65.71,65.63,65.7,162283.0,58.4457,58.517,58.4457,58.5081,162283.0
2021-01-15 14:20:00,65.7,65.71,65.67,65.69,104845.0,58.5081,58.517,58.4814,58.4992,104845.0
2021-01-15 14:25:00,65.69,65.7,65.66,65.68,36433.0,58.4992,58.5081,58.4724,58.4903,36433.0
2021-01-15 14:30:00,65.68,65.7,65.67,65.68,68934.0,58.4903,58.5081,58.4814,58.4903,68934.0
2021-01-15 14:35:00,65.67,65.72,65.67,65.7,55838.0,58.4814,58.5259,58.4814,58.5081,55838.0
2021-01-15 14:40:00,65.7,65.71,65.68,65.7,20551.0,58.5081,58.517,58.4903,58.5081,20551.0
2021-01-15 14:45:00,65.7,65.75,65.69,65.73,59163.0,58.5081,58.5526,58.4992,58.5348,59163.0
2021-01-15 14:50:00,65.73,65.76,65.72,65.73,42926.0,58.5348,58.5615,58.5259,58.5348,42926.0
2021-01-15 14:55:00,65.73,65.73,65.7,65.7,62078.0,58.5348,58.5348,58.5081,58.5081,62078.0
2021-01-15 15:00:00,65.71,65.74,65.7,65.73,96153.0,58.517,58.5437,58.5081,58.5348,96153.0
2021-01-15 15:05:00,65.72,65.74,65.67,65.7,61442.0,58.5259,58.5437,58.4814,58.5081,61442.0
2021-01-15 15:10:00,65.7,65.84,65.7,65.83,194723.0,58.5081,58.6327,58.5081,58.6238,194723.0
2021-01-15 15:15:00,65.83,65.88,65.81,65.82,113848.0,58.6238,58.6684,58.606,58.6149,113848.0
2021-01-15 15:20:00,65.81,65.82,65.77,65.81,95816.0,58.606,58.6149,58.5704,58.606,95816.0
2021-01-15 15:25:00,65.81,65.82,65.76,65.77,80500.0,58.606,58.6149,58.5615,58.5704,80500.0
2021-01-15 15:30:00,65.77,65.77,65.66,65.7,148976.0,58.5704,58.5704,58.4724,58.5081,148976.0
2021-01-15 15:35:00,65.7,65.73,65.67,65.67,193110.0,58.5081,58.5348,58.4814,58.4814,193110.0
2021-01-15 15:40:00,65.68,65.76,65.61,65.61,444469.0,58.4903,58.5615,58.4279,58.4279,444469.0
2021-01-15 15:45:00,65.6,65.69,65.6,65.63,483432.0,58.419,58.4992,58.419,58.4457,483432.0
2021-01-15 15:50:00,65.63,65.65,65.58,65.6,775279.0,58.4457,58.4635,58.4012,58.419,775279.0
2021-01-15 15:55:00,65.6,65.66,65.56,65.61,1527712.0,58.419,58.4724,58.3834,58.4279,1527712.0
2021-01-19 09:30:00,65.89,65.98,65.5,65.5,326599.0,58.6773,58.7574,58.33,58.33,326599.0
2021-01-19 09:35:00,65.5,65.63,65.48,65.62,252621.0,58.33,58.4457,58.3122,58.4368,252621.0
2021-01-19 09:40:00,65.62,65.63,65.52,65.54,222223.0,58.4368,58.4457,58.3478,58.3656,222223.0
2021-01-19 09:45:00,65.54,65.6,65.51,65.52,202180.0,58.3656,58.419,58.3389,58.3478,202180.0
2021-01-19 09:50:00,65.51,65.54,65.46,65.53,191156.0,58.3389,58.3656,58.2943,58.3567,191156.0
2021-01-19 09:55:00,65.52,65.63,65.47,65.62,205852.0,58.3478,58.4457,58.3032,58.4368,205852.0
2021-01-19 10:00:00,65.61,65.7,65.52,65.53,254087.0,58.4279,58.5081,58.3478,58.3567,254087.0
2021-01-19 10:05:00,65.53,65.56,65.5,65.51,96233.0,58.3567,58.3834,58.33,58.3389,96233.0
2021-01-19 10:10:00,65.49,65.57,65.46,65.53,149805.0,58.3211,58.3923,58.2943,58.3567,149805.0
2021-01-19 10:15:00,65.53,65.62,65.51,65.53,86640.0,58.3567,58.4368,58.3389,58.3567,86640.0
2021-01-19 10:20:00,65.53,65.54,65.46,65.47,96162.0,58.3567,58.3656,58.2943,58.3032,96162.0
2021-01-19 10:25:00,65.47,65.57,65.46,65.55,153202.0,58.3032,58.3923,58.2943,58.3745,153202.0
2021-01-19 10:30:00,65.55,65.59,65.52,65.56,67794.0,58.3745,58.4101,58.3478,58.3834,67794.0
2021-01-19 10:35:00,65.55,65.57,65.51,65.55,120248.0,58.3745,58.3923,58.3389,58.3745,120248.0
2021-01-19 10:40:00,65.55,65.64,65.53,65.62,96453.0,58.3745,58.4546,58.3567,58.4368,96453.0
2021-01-19 10:45:00,65.62,65.63,65.58,65.61,65672.0,58.4368,58.4457,58.4012,58.4279,65672.0
2021-01-19 10:50:00,65.61,65.69,65.6,65.62,117206.0,58.4279,58.4992,58.419,58.4368,117206.0
2021-01-19 10:55:00,65.62,65.64,65.59,65.61,78064.0,58.4368,58.4546,58.4101,58.4279,78064.0
2021-01-19 11:00:00,65.6,65.64,65.57,65.64,47204.0,58.419,58.4546,58.3923,58.4546,47204.0
2021-01-19 11:05:00,65.64,65.64,65.54,65.56,89209.0,58.4546,58.4546,58.3656,58.3834,89209.0
2021-01-19 11:10:00,65.56,65.57,65.47,65.47,41414.0,58.3834,58.3923,58.3032,58.3032,41414.0
2021-01-19 11:15:00,65.45,65.47,65.39,65.43,74492.0,58.2854,58.3032,58.232,58.2676,74492.0
2021-01-19 11:20:00,65.42,65.45,65.39,65.41,92582.0,58.2587,58.2854,58.232,58.2498,92582.0
2021-01-19 11:25:00,65.41,65.42,65.37,65.41,41467.0,58.2498,58.2587,58.2142,58.2498,41467.0
2021-01-19 11:30:00,65.42,65.44,65.35,65.36,90703.0,58.2587,58.2765,58.1964,58.2053,90703.0
2021-01-19 11:35:00,65.36,65.4,65.34,65.39,59656.0,58.2053,58.2409,58.1875,58.232,59656.0
2021-01-19 11:40:00,65.38,65.45,65.36,65.44,47426.0,58.2231,58.2854,58.2053,58.2765,47426.0
2021-01-19 11:45:00,65.45,65.47,65.42,65.45,44607.0,58.2854,58.3032,58.2587,58.2854,44607.0
2021-01-19 11:50:00,65.44,65.48,65.42,65.44,53212.0,58.2765,58.3122,58.2587,58.2765,53212.0
2021-01-19 11:55:00,65.44,65.46,65.41,65.44,69268.0,58.2765,58.2943,58.2498,58.2765,69268.0
2021-01-19 12:00:00,65.43,65.48,65.43,65.48,58932.0,58.2676,58.3122,58.2676,58.3122,58932.0
2021-01-19 12:05:00,65.48,65.5,65.45,65.48,34765.0,58.3122,58.33,58.2854,58.3122,34765.0
2021-01-19 12:10:00,65.49,65.5,65.45,65.49,39727.0,58.3211,58.33,58.2854,58.3211,39727.0
2021-01-19 12:15:00,65.5,65.51,65.42,65.45,25456.0,58.33,58.3389,58.2587,58.2854,25456.0
2021-01-19 12:20:00,65.44,65.45,65.42,65.43,52560.0,58.2765,58.2854,58.2587,58.2676,52560.0
2021-01-19 12:25:00,65.42,65.46,65.42,65.43,19782.0,58.2587,58.2943,58.2587,58.2676,19782.0
2021-01-19 12:30:00,65.43,65.45,65.39,65.42,43689.0,58.2676,58.2854,58.232,58.2587,43689.0
2021-01-19 12:35:00,65.42,65.46,65.42,65.44,30780.0,58.2587,58.2943,58.2587,58.2765,30780.0
2021-01-19 12:40:00,65.44,65.52,65.42,65.52,88238.0,58.2765,58.3478,58.2587,58.3478,88238.0
2021-01-19 12:45:00,65.52,65.52,65.44,65.47,118216.0,58.3478,58.3478,58.2765,58.3032,118216.0
2021-01-19 12:50:00,65.47,65.51,65.45,65.5,30578.0,58.3032,58.3389,58.2854,58.33,30578.0
2021-01-19 12:55:00,65.49,65.5,65.45,65.45,29839.0,58.3211,58.33,58.2854,58.2854,29839.0
2021-01-19 13:00:00,65.45,65.47,65.41,65.42,57714.0,58.2854,58.3032,58.2498,58.2587,57714.0
2021-01-19 13:05:00,65.42,65.44,65.4,65.42,196473.0,58.2587,58.2765,58.2409,58.2587,196473.0
2021-01-19 13:10:00,65.42,65.45,65.41,65.42,35532.0,58.2587,58.2854,58.2498,58.2587,35532.0
2021-01-19 13:15:00,65.41,65.42,65.37,65.37,52440.0,58.2498,58.2587,58.2142,58.2142,52440.0
2021-01-19 13:20:00,65.38,65.4,65.37,65.39,71726.0,58.2231,58.2409,58.2142,58.232,71726.0
2021-01-19 13:25:00,65.39,65.42,65.38,65.4,63134.0,58.232,58.2587,58.2231,58.2409,63134.0
2021-01-19 13:30:00,65.4,65.41,65.37,65.39,48522.0,58.2409,58.2498,58.2142,58.232,48522.0
2021-01-19 13:35:00,65.39,65.42,65.39,65.41,67342.0,58.232,58.2587,58.232,58.2498,67342.0
2021-01-19 13:40:00,65.41,65.43,65.39,65.43,130078.0,58.2498,58.2676,58.232,58.2676,130078.0
2021-01-19 13:45:00,65.43,65.43,65.38,65.41,59250.0,58.2676,58.2676,58.2231,58.2498,59250.0
2021-01-19 13:50:00,65.41,65.41,65.37,65.37,29776.0,58.2498,58.2498,58.2142,58.2142,29776.0
2021-01-19 13:55:00,65.38,65.4,65.34,65.34,31859.0,58.2231,58.2409,58.1875,58.1875,31859.0
2021-01-19 14:00:00,65.35,65.36,65.31,65.32,117037.0,58.1964,58.2053,58.1608,58.1697,117037.0
2021-01-19 14:05:00,65.32,65.37,65.29,65.35,121513.0,58.1697,58.2142,58.143,58.1964,121513.0
2021-01-19 14:10:00,65.35,65.35,65.33,65.34,51841.0,58.1964,58.1964,58.1786,58.1875,51841.0
2021-01-19 14:15:00,65.35,65.36,65.31,65.32,44353.0,58.1964,58.2053,58.1608,58.1697,44353.0
2021-01-19 14:20:00,65.31,65.35,65.3,65.34,44175.0,58.1608,58.1964,58.1519,58.1875,44175.0
2021-01-19 14:25:00,65.34,65.35,65.31,65.34,29383.0,58.1875,58.1964,58.1608,58.1875,29383.0
2021-01-19 14:30:00,65.34,65.35,65.29,65.33,84835.0,58.1875,58.1964,58.143,58.1786,84835.0
2021-01-19 14:35:00,65.33,65.33,65.3,65.32,34755.0,58.1786,58.1786,58.1519,58.1697,34755.0
2021-01-19 14:40:00,65.32,65.34,65.28,65.31,52345.0,58.1697,58.1875,58.134,58.1608,52345.0
2021-01-19 14:45:00,65.32,65.36,65.32,65.36,69353.0,58.1697,58.2053,58.1697,58.2053,69353.0
2021-01-19 14:50:00,65.36,65.38,65.34,65.35,53955.0,58.2053,58.2231,58.1875,58.1964,53955.0
2021-01-19 14:55:00,65.36,65.38,65.34,65.35,34232.0,58.2053,58.2231,58.1875,58.1964,34232.0
2021-01-19 15:00:00,65.35,65.37,65.34,65.37,46957.0,58.1964,58.2142,58.1875,58.2142,46957.0
2021-01-19 15:05:00,65.37,65.38,65.35,65.36,50526.0,58.2142,58.2231,58.1964,58.2053,50526.0
2021-01-19 15:10:00,65.37,65.39,65.35,65.38,42143.0,58.2142,58.232,58.1964,58.2231,42143.0
2021-01-19 15:15:00,65.38,65.38,65.35,65.38,44352.0,58.2231,58.2231,58.1964,58.2231,44352.0
2021-01-19 15:20:00,65.37,65.37,65.34,65.34,47949.0,58.2142,58.2142,58.1875,58.1875,47949.0
2021-01-19 15:25:00,65.34,65.35,65.31,65.33,92885.0,58.1875,58.1964,58.1608,58.1786,92885.0
2021-01-19 15:30:00,65.32,65.36,65.31,65.36,94908.0,58.1697,58.2053,58.1608,58.2053,94908.0
2021-01-19 15:35:00,65.36,65.4,65.34,65.4,91885.0,58.2053,58.2409,58.1875,58.2409,91885.0
2021-01-19 15:40:00,65.39,65.41,65.37,65.38,76404.0,58.232,58.2498,58.2142,58.2231,76404.0
2021-01-19 15:45:00,65.38,65.4,65.35,65.36,187680.0,58.2231,58.2409,58.1964,58.2053,187680.0
2021-01-19 15:50:00,65.36,65.41,65.35,65.41,459778.0,58.2053,58.2498,58.1964,58.2498,459778.0
2021-01-19 15:55:00,65.41,65.42,65.32,65.33,612063.0,58.2498,58.2587,58.1697,58.1786,612063.0
2021-01-20 09:30:00,65.33,65.33,64.97,64.97,283516.0,58.1786,58.1786,57.858,57.858,283516.0
2021-01-20 09:35:00,64.97,65.11,64.92,65.01,285295.0,57.858,57.9827,57.8135,57.8936,285295.0
2021-01-20 09:40:00,65.01,65.11,64.96,65.09,297424.0,57.8936,57.9827,57.8491,57.9648,297424.0
2021-01-20 09:45:00,65.1,65.17,65.03,65.04,331499.0,57.9737,58.0361,57.9114,57.9203,331499.0
2021-01-20 09:50:00,65.05,65.1,64.95,64.95,142856.0,57.9292,57.9737,57.8402,57.8402,142856.0
2021-01-20 09:55:00,64.93,64.98,64.88,64.95,126446.0,57.8224,57.8669,57.7778,57.8402,126446.0
2021-01-20 10:00:00,64.95,65.17,64.95,65.17,134112.0,57.8402,58.0361,57.8402,58.0361,134112.0
2021-01-20 10:05:00,65.16,65.28,65.12,65.13,110353.0,58.0272,58.134,57.9916,58.0005,110353.0
2021-01-20 10:10:00,65.13,65.21,65.06,65.15,99243.0,58.0005,58.0717,57.9381,58.0183,99243.0
2021-01-20 10:15:00,65.15,65.22,65.14,65.18,244735.0,58.0183,58.0806,58.0094,58.045,244735.0
2021-01-20 10:20:00,65.19,65.29,65.15,65.19,150741.0,58.0539,58.143,58.0183,58.0539,150741.0
2021-01-20 10:25:00,65.18,65.18,65.03,65.04,91873.0,58.045,58.045,57.9114,57.9203,91873.0
2021-01-20 10:30:00,65.03,65.09,65.01,65.08,118387.0,57.9114,57.9648,57.8936,57.9559,118387.0
2021-01-20 10:35:00,65.07,65.1,65.05,65.07,50790.0,57.947,57.9737,57.9292,57.947,50790.0
2021-01-20 10:40:00,65.07,65.13,65.06,65.13,68497.0,57.947,58.0005,57.9381,58.0005,68497.0
2021-01-20 10:45:00,65.14,65.25,65.13,65.22,81225.0,58.0094,58.1073,58.0005,58.0806,81225.0
2021-01-20 10:50:00,65.22,65.25,65.11,65.16,323487.0,58.0806,58.1073,57.9827,58.0272,323487.0
2021-01-20 10:55:00,65.16,65.16,65.08,65.1,107752.0,58.0272,58.0272,57.9559,57.9737,107752.0
2021-01-20 11:00:00,65.11,65.14,65.07,65.14,154572.0,57.9827,58.0094,57.947,58.0094,154572.0
2021-01-20 11:05:00,65.14,65.17,65.11,65.12,79200.0,58.0094,58.0361,57.9827,57.9916,79200.0
2021-01-20 11:10:00,65.12,65.16,65.1,65.16,185822.0,57.9916,58.0272,57.9737,58.0272,185822.0
2021-01-20 11:15:00,65.15,65.17,65.13,65.14,49885.0,58.0183,58.0361,58.0005,58.0094,49885.0
2021-01-20 11:20:00,65.14,65.14,65.06,65.08,90275.0,58.0094,58.0094,57.9381,57.9559,90275.0
2021-01-20 11:25:00,65.09,65.13,65.02,65.09,138457.0,57.9648,58.0005,57.9025,57.9648,138457.0
2021-01-20 11:30:00,65.1,65.2,65.09,65.19,118360.0,57.9737,58.0628,57.9648,58.0539,118360.0
2021-01-20 11:35:00,65.18,65.2,65.13,65.14,119633.0,58.045,58.0628,58.0005,58.0094,119633.0
2021-01-20 11:40:00,65.14,65.22,65.14,65.2,88914.0,58.0094,58.0806,58.0094,58.0628,88914.0
2021-01-20 11:45:00,65.2,65.21,65.15,65.17,69544.0,58.0628,58.0717,58.0183,58.0361,69544.0
2021-01-20 11:50:00,65.17,65.17,65.13,65.16,81633.0,58.0361,58.0361,58.0005,58.0272,81633.0
2021-01-20 11:55:00,65.17,65.18,65.14,65.15,59382.0,58.0361,58.045,58.0094,58.0183,59382.0
2021-01-20 12:00:00,65.15,65.23,65.15,65.22,113630.0,58.0183,58.0895,58.0183,58.0806,113630.0
2021-01-20 12:05:00,65.21,65.24,65.19,65.22,88150.0,58.0717,58.0984,58.0539,58.0806,88150.0
2021-01-20 12:10:00,65.23,65.23,65.18,65.21,86142.0,58.0895,58.0895,58.045,58.0717,86142.0
2021-01-20 12:15:00,65.21,65.25,65.2,65.25,104660.0,58.0717,58.1073,58.0628,58.1073,104660.0
2021-01-20 12:20:00,65.24,65.26,65.21,65.25,109562.0,58.0984,58.1162,58.0717,58.1073,109562.0
2021-01-20 12:25:00,65.25,65.28,65.24,65.27,40103.0,58.1073,58.134,58.0984,58.1251,40103.0
2021-01-20 12:30:00,65.26,65.3,65.25,65.28,23839.0,58.1162,58.1519,58.1073,58.134,23839.0
2021-01-20 12:35:00,65.28,65.31,65.25,65.31,39653.0,58.134,58.1608,58.1073,58.1608,39653.0
2021-01-20 12:40:00,65.3,65.36,65.3,65.34,76340.0,58.1519,58.2053,58.1519,58.1875,76340.0
2021-01-20 12:45:00,65.34,65.35,65.23,65.23,42468.0,58.1875,58.1964,58.0895,58.0895,42468.0
2021-01-20 12:50:00,65.23,65.27,65.22,65.25,54231.0,58.0895,58.1251,58.0806,58.1073,54231.0
2021-01-20 12:55:00,65.26,65.26,65.21,65.23,84004.0,58.1162,58.1162,58.0717,58.0895,84004.0
2021-01-20 13:00:00,65.23,65.29,65.22,65.28,70060.0,58.0895,58.143,58.0806,58.134,70060.0
2021-01-20 13:05:00,65.28,65.33,65.27,65.29,48165.0,58.134,58.1786,58.1251,58.143,48165.0
2021-01-20 13:10:00,65.29,65.3,65.27,65.28,37262.0,58.143,58.1519,58.1251,58.134,37262.0
2021-01-20 13:15:00,65.28,65.29,65.25,65.27,67659.0,58.134,58.143,58.1073,58.1251,67659.0
2021-01-20 13:20:00,65.27,65.31,65.24,65.25,41981.0,58.1251,58.1608,58.0984,58.1073,41981.0
2021-01-20 13:25:00,65.25,65.3,65.25,65.29,62306.0,58.1073,58.1519,58.1073,58.143,62306.0
2021-01-20 13:30:00,65.3,65.31,65.28,65.31,34722.0,58.1519,58.1608,58.134,58.1608,34722.0
2021-01-20 13:35:00,65.31,65.35,65.3,65.33,46365.0,58.1608,58.1964,58.1519,58.1786,46365.0
2021-01-20 13:40:00,65.32,65.35,65.31,65.32,44343.0,58.1697,58.1964,58.1608,58.1697,44343.0
2021-01-20 13:45:00,65.33,65.33,65.28,65.3,24937.0,58.1786,58.1786,58.134,58.1519,24937.0
2021-01-20 13:50:00,65.29,65.32,65.29,65.29,47259.0,58.143,58.1697,58.143,58.143,47259.0
2021-01-20 13:55:00,65.3,65.3,65.26,65.28,81693.0,58.1519,58.1519,58.1162,58.134,81693.0
2021-01-20 14:00:00,65.29,65.3,65.27,65.3,71339.0,58.143,58.1519,58.1251,58.1519,71339.0
2021-01-20 14:05:00,65.29,65.31,65.28,65.3,91698.0,58.143,58.1608,58.134,58.1519,91698.0
2021-01-20 14:10:00,65.3,65.3,65.23,65.3,85112.0,58.1519,58.1519,58.0895,58.1519,85112.0
2021-01-20 14:15:00,65.3,65.32,65.28,65.3,92578.0,58.1519,58.1697,58.134,58.1519,92578.0
2021-01-20 14:20:00,65.31,65.31,65.28,65.29,84354.0,58.1608,58.1608,58.134,58.143,84354.0
2021-01-20 14:25:00,65.3,65.32,65.27,65.29,37529.0,58.1519,58.1697,58.1251,58.143,37529.0
2021-01-20 14:30:00,65.28,65.3,65.26,65.3,45522.0,58.134,58.1519,58.1162,58.1519,45522.0
2021-01-20 14:35:00,65.3,65.32,65.29,65.31,37646.0,58.1519,58.1697,58.143,58.1608,37646.0
2021-01-20 14:40:00,65.31,65.34,65.31,65.31,62404.0,58.1608,58.1875,58.1608,58.1608,62404.0
2021-01-20 14:45:00,65.32,65.33,65.3,65.32,39535.0,58.1697,58.1786,58.1519,58.1697,39535.0
2021-01-20 14:50:00,65.33,65.34,65.31,65.33,41771.0,58.1786,58.1875,58.1608,58.1786,41771.0
2021-01-20 14:55:00,65.33,65.35,65.29,65.29,58615.0,58.1786,58.1964,58.143,58.143,58615.0
2021-01-20 15:00:00,65.29,65.33,65.27,65.33,85326.0,58.143,58.1786,58.1251,58.1786,85326.0
2021-01-20 15:05:00,65.33,65.36,65.31,65.35,65811.0,58.1786,58.2053,58.1608,58.1964,65811.0
2021-01-20 15:10:00,65.36,65.36,65.27,65.31,57221.0,58.2053,58.2053,58.1251,58.1608,57221.0
2021-01-20 15:15:00,65.31,65.34,65.31,65.33,101087.0,58.1608,58.1875,58.1608,58.1786,101087.0
2021-01-20 15:20:00,65.33,65.37,65.33,65.34,298456.0,58.1786,58.2142,58.1786,58.1875,298456.0
2021-01-20 15:25:00,65.34,65.42,65.33,65.42,237196.0,58.1875,58.2587,58.1786,58.2587,237196.0
2021-01-20 15:30:00,65.41,65.46,65.39,65.45,236435.0,58.2498,58.2943,58.232,58.2854,236435.0
2021-01-20 15:35:00,65.46,65.53,65.45,65.53,207256.0,58.2943,58.3567,58.2854,58.3567,207256.0
2021-01-20 15:40:00,65.52,65.59,65.51,65.58,183001.0,58.3478,58.4101,58.3389,58.4012,183001.0
2021-01-20 15:45:00,65.57,65.62,65.55,65.59,194236.0,58.3923,58.4368,58.3745,58.4101,194236.0
2021-01-20 15:50:00,65.59,65.59,65.52,65.56,401917.0,58.4101,58.4101,58.3478,58.3834,401917.0
2021-01-20 15:55:00,65.56,65.57,65.46,65.47,922364.0,58.3834,58.3923,58.2943,58.3032,922364.0
2021-01-21 09:30:00,65.35,65.41,65.22,65.3,160850.0,58.1964,58.2498,58.0806,58.1519,160850.0
2021-01-21 09:35:00,65.31,65.32,65.16,65.16,145691.0,58.1608,58.1697,58.0272,58.0272,145691.0
2021-01-21 09:40:00,65.17,65.25,65.13,65.23,232335.0,58.0361,58.1073,58.0005,58.0895,232335.0
2021-01-21 09:45:00,65.23,65.25,65.19,65.25,122668.0,58.0895,58.1073,58.0539,58.1073,122668.0
2021-01-21 09:50:00,65.26,65.28,65.2,65.21,71953.0,58.1162,58.134,58.0628,58.0717,71953.0
2021-01-21 09:55:00,65.21,65.25,65.19,65.25,135089.0,58.0717,58.1073,58.0539,58.1073,135089.0
2021-01-21 10:00:00,65.24,65.25,65.14,65.25,182963.0,58.0984,58.1073,58.0094,58.1073,182963.0
2021-01-21 10:05:00,65.25,65.31,65.24,65.28,114293.0,58.1073,58.1608,58.0984,58.134,114293.0
2021-01-21 10:10:00,65.29,65.29,65.24,65.25,89267.0,58.143,58.143,58.0984,58.1073,89267.0
2021-01-21 10:15:00,65.24,65.29,65.22,65.25,146642.0,58.0984,58.143,58.0806,58.1073,146642.0
2021-01-21 10:20:00,65.24,65.31,65.23,65.27,144600.0,58.0984,58.1608,58.0895,58.1251,144600.0
2021-01-21 10:25:00,65.27,65.34,65.26,65.32,102768.0,58.1251,58.1875,58.1162,58.1697,102768.0
2021-01-21 10:30:00,65.32,65.34,65.3,65.33,80903.0,58.1697,58.1875,58.1519,58.1786,80903.0
2021-01-21 10:35:00,65.33,65.34,65.28,65.31,90667.0,58.1786,58.1875,58.134,58.1608,90667.0
2021-01-21 10:40:00,65.31,65.31,65.26,65.27,65443.0,58.1608,58.1608,58.1162,58.1251,65443.0
2021-01-21 10:45:00,65.27,65.29,65.21,65.23,85654.0,58.1251,58.143,58.0717,58.0895,85654.0
2021-01-21 10:50:00,65.23,65.24,65.2,65.22,42267.0,58.0895,58.0984,58.0628,58.0806,42267.0
2021-01-21 10:55:00,65.23,65.29,65.2,65.29,74734.0,58.0895,58.143,58.0628,58.143,74734.0
2021-01-21 11:00:00,65.28,65.31,65.26,65.31,108431.0,58.134,58.1608,58.1162,58.1608,108431.0
2021-01-21 11:05:00,65.31,65.37,65.31,65.36,109531.0,58.1608,58.2142,58.1608,58.2053,109531.0
2021-01-21 11:10:00,65.36,65.36,65.32,65.34,105323.0,58.2053,58.2053,58.1697,58.1875,105323.0
2021-01-21 11:15:00,65.34,65.35,65.27,65.29,75362.0,58.1875,58.1964,58.1251,58.143,75362.0
2021-01-21 11:20:00,65.3,65.32,65.27,65.28,87561.0,58.1519,58.1697,58.1251,58.134,87561.0
2021-01-21 11:25:00,65.28,65.28,65.26,65.26,28387.0,58.134,58.134,58.1162,58.1162,28387.0
2021-01-21 11:30:00,65.26,65.26,65.21,65.22,91608.0,58.1162,58.1162,58.0717,58.0806,91608.0
2021-01-21 11:35:00,65.22,65.3,65.21,65.28,71562.0,58.0806,58.1519,58.0717,58.134,71562.0
2021-01-21 11:40:00,65.28,65.31,65.27,65.31,15857.0,58.134,58.1608,58.1251,58.1608,15857.0
2021-01-21 11:45:00,65.3,65.34,65.28,65.34,55529.0,58.1519,58.1875,58.134,58.1875,55529.0
2021-01-21 11:50:00,65.34,65.36,65.31,65.36,75922.0,58.1875,58.2053,58.1608,58.2053,75922.0
2021-01-21 11:55:00,65.36,65.38,65.32,65.33,18435.0,58.2053,58.2231,58.1697,58.1786,18435.0
2021-01-21 12:00:00,65.33,65.33,65.27,65.27,39192.0,58.1786,58.1786,58.1251,58.1251,39192.0
2021-01-21 12:05:00,65.28,65.3,65.25,65.3,37881.0,58.134,58.1519,58.1073,58.1519,37881.0
2021-01-21 12:10:00,65.3,65.37,65.29,65.37,31224.0,58.1519,58.2142,58.143,58.2142,31224.0
2021-01-21 12:15:00,65.37,65.38,65.33,65.33,51732.0,58.2142,58.2231,58.1786,58.1786,51732.0
2021-01-21 12:20:00,65.33,65.34,65.31,65.33,83036.0,58.1786,58.1875,58.1608,58.1786,83036.0
2021-01-21 12:25:00,65.33,65.36,65.3,65.31,52860.0,58.1786,58.2053,58.1519,58.1608,52860.0
2021-01-21 12:30:00,65.3,65.32,65.24,65.25,52277.0,58.1519,58.1697,58.0984,58.1073,52277.0
2021-01-21 12:35:00,65.25,65.26,65.22,65.26,58416.0,58.1073,58.1162,58.0806,58.1162,58416.0
2021-01-21 12:40:00,65.25,65.3,65.24,65.3,41468.0,58.1073,58.1519,58.0984,58.1519,41468.0
2021-01-21 12:45:00,65.3,65.34,65.29,65.33,38007.0,58.1519,58.1875,58.143,58.1786,38007.0
2021-01-21 12:50:00,65.33,65.34,65.31,65.33,17176.0,58.1786,58.1875,58.1608,58.1786,17176.0
2021-01-21 12:55:00,65.33,65.36,65.3,65.36,30738.0,58.1786,58.2053,58.1519,58.2053,30738.0
2021-01-21 13:00:00,65.36,65.37,65.29,65.33,63797.0,58.2053,58.2142,58.143,58.1786,63797.0
2021-01-21 13:05:00,65.33,65.35,65.32,65.32,16710.0,58.1786,58.1964,58.1697,58.1697,16710.0
2021-01-21 13:10:00,65.32,65.33,65.3,65.33,22871.0,58.1697,58.1786,58.1519,58.1786,22871.0
2021-01-21 13:15:00,65.33,65.33,65.28,65.3,91554.0,58.1786,58.1786,58.134,58.1519,91554.0
2021-01-21 13:20:00,65.3,65.31,65.27,65.29,21711.0,58.1519,58.1608,58.1251,58.143,21711.0
2021-01-21 13:25:00,65.3,65.31,65.25,65.27,20666.0,58.1519,58.1608,58.1073,58.1251,20666.0
2021-01-21 13:30:00,65.27,65.32,65.26,65.31,25359.0,58.1251,58.1697,58.1162,58.1608,25359.0
2021-01-21 13:35:00,65.31,65.35,65.29,65.35,32038.0,58.1608,58.1964,58.143,58.1964,32038.0
2021-01-21 13:40:00,65.35,65.38,65.34,65.36,52640.0,58.1964,58.2231,58.1875,58.2053,52640.0
2021-01-21 13:45:00,65.35,65.36,65.32,65.34,31222.0,58.1964,58.2053,58.1697,58.1875,31222.0
2021-01-21 13:50:00,65.34,65.37,65.32,65.34,35132.0,58.1875,58.2142,58.1697,58.1875,35132.0
2021-01-21 13:55:00,65.35,65.39,65.34,65.35,72036.0,58.1964,58.232,58.1875,58.1964,72036.0
2021-01-21 14:00:00,65.35,65.36,65.32,65.35,50694.0,58.1964,58.2053,58.1697,58.1964,50694.0
2021-01-21 14:05:00,65.35,65.39,65.34,65.34,119775.0,58.1964,58.232,58.1875,58.1875,119775.0
2021-01-21 14:10:00,65.34,65.36,65.33,65.33,54582.0,58.1875,58.2053,58.1786,58.1786,54582.0
2021-01-21 14:15:00,65.34,65.36,65.32,65.33,270683.0,58.1875,58.2053,58.1697,58.1786,270683.0
2021-01-21 14:20:00,65.33,65.35,65.3,65.3,80697.0,58.1786,58.1964,58.1519,58.1519,80697.0
2021-01-21 14:25:00,65.31,65.32,65.3,65.31,77290.0,58.1608,58.1697,58.1519,58.1608,77290.0
2021-01-21 14:30:00,65.31,65.33,65.3,65.31,87982.0,58.1608,58.1786,58.1519,58.1608,87982.0
2021-01-21 14:35:00,65.31,65.33,65.28,65.31,219612.0,58.1608,58.1786,58.134,58.1608,219612.0
2021-01-21 14:40:00,65.31,65.32,65.29,65.31,56857.0,58.1608,58.1697,58.143,58.1608,56857.0
2021-01-21 14:45:00,65.3,65.31,65.3,65.31,42924.0,58.1519,58.1608,58.1519,58.1608,42924.0
2021-01-21 14:50:00,65.3,65.35,65.28,65.33,57783.0,58.1519,58.1964,58.134,58.1786,57783.0
2021-01-21 14:55:00,65.33,65.35,65.31,65.34,93320.0,58.1786,58.1964,58.1608,58.1875,93320.0
2021-01-21 15:00:00,65.34,65.34,65.29,65.31,31042.0,58.1875,58.1875,58.143,58.1608,31042.0
2021-01-21 15:05:00,65.31,65.32,65.28,65.31,54656.0,58.1608,58.1697,58.134,58.1608,54656.0
2021-01-21 15:10:00,65.31,65.32,65.26,65.29,84714.0,58.1608,58.1697,58.1162,58.143,84714.0
2021-01-21 15:15:00,65.29,65.3,65.27,65.28,47649.0,58.143,58.1519,58.1251,58.134,47649.0
2021-01-21 15:20:00,65.28,65.3,65.26,65.28,90523.0,58.134,58.1519,58.1162,58.134,90523.0
2021-01-21 15:25:00,65.28,65.31,65.27,65.29,93085.0,58.134,58.1608,58.1251,58.143,93085.0
2021-01-21 15:30:00,65.28,65.31,65.27,65.29,92784.0,58.134,58.1608,58.1251,58.143,92784.0
2021-01-21 15:35:00,65.29,65.31,65.28,65.28,134819.0,58.143,58.1608,58.134,58.134,134819.0
2021-01-21 15:40:00,65.28,65.33,65.27,65.32,212449.0,58.134,58.1786,58.1251,58.1697,212449.0
2021-01-21 15:45:00,65.32,65.34,65.28,65.3,388298.0,58.1697,58.1875,58.134,58.1519,388298.0
2021-01-21 15:50:00,65.3,65.31,65.25,65.28,283392.0,58.1519,58.1608,58.1073,58.134,283392.0
2021-01-21 15:55:00,65.28,65.33,65.24,65.25,609581.0,58.134,58.1786,58.0984,58.1073,609581.0
2021-01-22 09:30:00,65.22,65.26,65.17,65.22,136558.0,58.0806,58.1162,58.0361,58.0806,136558.0
2021-01-22 09:35:00,65.21,65.22,65.04,65.05,133766.0,58.0717,58.0806,57.9203,57.9292,133766.0
2021-01-22 09:40:00,65.05,65.15,65.05,65.09,128250.0,57.9292,58.0183,57.9292,57.9648,128250.0
2021-01-22 09:45:00,65.09,65.11,64.96,65.01,114833.0,57.9648,57.9827,57.8491,57.8936,114833.0
2021-01-22 09:50:00,65.01,65.07,64.98,65.06,660341.0,57.8936,57.947,57.8669,57.9381,660341.0
2021-01-22 09:55:00,65.08,65.11,65.05,65.1,95533.0,57.9559,57.9827,57.9292,57.9737,95533.0
2021-01-22 10:00:00,65.1,65.14,65.02,65.06,114887.0,57.9737,58.0094,57.9025,57.9381,114887.0
2021-01-22 10:05:00,65.07,65.09,65.03,65.06,66032.0,57.947,57.9648,57.9114,57.9381,66032.0
2021-01-22 10:10:00,65.06,65.09,65.04,65.07,49576.0,57.9381,57.9648,57.9203,57.947,49576.0
2021-01-22 10:15:00,65.06,65.06,65.0,65.0,68211.0,57.9381,57.9381,57.8847,57.8847,68211.0
2021-01-22 10:20:00,65.0,65.04,64.97,65.0,73328.0,57.8847,57.9203,57.858,57.8847,73328.0
2021-01-22 10:25:00,65.01,65.03,64.92,64.95,59221.0,57.8936,57.9114,57.8135,57.8402,59221.0
2021-01-22 10:30:00,64.95,64.98,64.93,64.95,63848.0,57.8402,57.8669,57.8224,57.8402,63848.0
2021-01-22 10:35:00,64.95,64.99,64.92,64.98,65964.0,57.8402,57.8758,57.8135,57.8669,65964.0
2021-01-22 10:40:00,64.99,65.06,64.98,65.06,65681.0,57.8758,57.9381,57.8669,57.9381,65681.0
2021-01-22 10:45:00,65.06,65.1,65.04,65.06,43656.0,57.9381,57.9737,57.9203,57.9381,43656.0
2021-01-22 10:50:00,65.06,65.09,65.01,65.03,110249.0,57.9381,57.9648,57.8936,57.9114,110249.0
2021-01-22 10:55:00,65.02,65.07,65.01,65.07,30218.0,57.9025,57.947,57.8936,57.947,30218.0
2021-01-22 11:00:00,65.07,65.12,65.06,65.1,54262.0,57.947,57.9916,57.9381,57.9737,54262.0
2021-01-22 11:05:00,65.11,65.14,65.07,65.09,43722.0,57.9827,58.0094,57.947,57.9648,43722.0
2021-01-22 11:10:00,65.09,65.11,65.04,65.05,54719.0,57.9648,57.9827,57.9203,57.9292,54719.0
2021-01-22 11:15:00,65.05,65.08,65.03,65.06,44185.0,57.9292,57.9559,57.9114,57.9381,44185.0
2021-01-22 11:20:00,65.06,65.1,65.05,65.08,37353.0,57.9381,57.9737,57.9292,57.9559,37353.0
2021-01-22 11:25:00,65.08,65.11,65.07,65.11,49036.0,57.9559,57.9827,57.947,57.9827,49036.0
2021-01-22 11:30:00,65.11,65.19,65.1,65.17,41284.0,57.9827,58.0539,57.9737,58.0361,41284.0
2021-01-22 11:35:00,65.17,65.22,65.16,65.22,52656.0,58.0361,58.0806,58.0272,58.0806,52656.0
2021-01-22 11:40:00,65.22,65.25,65.19,65.24,45325.0,58.0806,58.1073,58.0539,58.0984,45325.0
2021-01-22 11:45:00,65.25,65.28,65.21,65.27,34256.0,58.1073,58.134,58.0717,58.1251,34256.0
2021-01-22 11:50:00,65.27,65.32,65.27,65.31,67675.0,58.1251,58.1697,58.1251,58.1608,67675.0
2021-01-22 11:55:00,65.3,65.3,65.26,65.29,19752.0,58.1519,58.1519,58.1162,58.143,19752.0
2021-01-22 12:00:00,65.29,65.34,65.29,65.31,147052.0,58.143,58.1875,58.143,58.1608,147052.0
2021-01-22 12:05:00,65.31,65.33,65.28,65.29,150140.0,58.1608,58.1786,58.134,58.143,150140.0
2021-01-22 12:10:00,65.28,65.33,65.28,65.31,82962.0,58.134,58.1786,58.134,58.1608,82962.0
2021-01-22 12:15:00,65.32,65.34,65.31,65.33,34723.0,58.1697,58.1875,58.1608,58.1786,34723.0
2021-01-22 12:20:00,65.34,65.38,65.33,65.36,22211.0,58.1875,58.2231,58.1786,58.2053,22211.0
2021-01-22 12:25:00,65.36,65.39,65.35,65.38,24834.0,58.2053,58.232,58.1964,58.2231,24834.0
2021-01-22 12:30:00,65.39,65.4,65.34,65.37,74320.0,58.232,58.2409,58.1875,58.2142,74320.0
2021-01-22 12:35:00,65.36,65.38,65.34,65.36,39176.0,58.2053,58.2231,58.1875,58.2053,39176.0
2021-01-22 12:40:00,65.36,65.4,65.34,65.39,11614.0,58.2053,58.2409,58.1875,58.232,11614.0
2021-01-22 12:45:00,65.39,65.41,65.36,65.41,24181.0,58.232,58.2498,58.2053,58.2498,24181.0
2021-01-22 12:50:00,65.41,65.42,65.38,65.4,36233.0,58.2498,58.2587,58.2231,58.2409,36233.0
2021-01-22 12:55:00,65.39,65.43,65.36,65.43,78211.0,58.232,58.2676,58.2053,58.2676,78211.0
2021-01-22 13:00:00,65.44,65.44,65.38,65.39,30389.0,58.2765,58.2765,58.2231,58.232,30389.0
2021-01-22 13:05:00,65.39,65.39,65.35,65.36,257922.0,58.232,58.232,58.1964,58.2053,257922.0
2021-01-22 13:10:00,65.36,65.39,65.34,65.39,28219.0,58.2053,58.232,58.1875,58.232,28219.0
2021-01-22 13:15:00,65.39,65.42,65.38,65.4,18704.0,58.232,58.2587,58.2231,58.2409,18704.0
2021-01-22 13:20:00,65.41,65.46,65.4,65.44,38595.0,58.2498,58.2943,58.2409,58.2765,38595.0
2021-01-22 13:25:00,65.43,65.45,65.42,65.42,30469.0,58.2676,58.2854,58.2587,58.2587,30469.0
2021-01-22 13:30:00,65.42,65.44,65.39,65.43,123072.0,58.2587,58.2765,58.232,58.2676,123072.0
2021-01-22 13:35:00,65.44,65.47,65.43,65.45,188998.0,58.2765,58.3032,58.2676,58.2854,188998.0
2021-01-22 13:40:00,65.45,65.48,65.4,65.42,35040.0,58.2854,58.3122,58.2409,58.2587,35040.0
2021-01-22 13:45:00,65.41,65.45,65.4,65.42,321540.0,58.2498,58.2854,58.2409,58.2587,321540.0
2021-01-22 13:50:00,65.42,65.44,65.4,65.41,31096.0,58.2587,58.2765,58.2409,58.2498,31096.0
2021-01-22 13:55:00,65.41,65.42,65.37,65.38,67996.0,58.2498,58.2587,58.2142,58.2231,67996.0
2021-01-22 14:00:00,65.38,65.39,65.35,65.38,78823.0,58.2231,58.232,58.1964,58.2231,78823.0
2021-01-22 14:05:00,65.39,65.4,65.36,65.37,46257.0,58.232,58.2409,58.2053,58.2142,46257.0
2021-01-22 14:10:00,65.38,65.38,65.31,65.31,39210.0,58.2231,58.2231,58.1608,58.1608,39210.0
2021-01-22 14:15:00,65.32,65.33,65.29,65.31,17898.0,58.1697,58.1786,58.143,58.1608,17898.0
2021-01-22 14:20:00,65.31,65.32,65.29,65.31,51716.0,58.1608,58.1697,58.143,58.1608,51716.0
2021-01-22 14:25:00,65.31,65.31,65.2,65.22,1206023.0,58.1608,58.1608,58.0628,58.0806,1206023.0
2021-01-22 14:30:00,65.22,65.24,65.2,65.23,28291.0,58.0806,58.0984,58.0628,58.0895,28291.0
2021-01-22 14:35:00,65.23,65.26,65.23,65.25,37304.0,58.0895,58.1162,58.0895,58.1073,37304.0
2021-01-22 14:40:00,65.25,65.26,65.22,65.23,21025.0,58.1073,58.1162,58.0806,58.0895,21025.0
2021-01-22 14:45:00,65.23,65.24,65.21,65.22,52227.0,58.0895,58.0984,58.0717,58.0806,52227.0
2021-01-22 14:50:00,65.22,65.25,65.2,65.25,32861.0,58.0806,58.1073,58.0628,58.1073,32861.0
2021-01-22 14:55:00,65.25,65.27,65.23,65.27,30054.0,58.1073,58.1251,58.0895,58.1251,30054.0
2021-01-22 15:00:00,65.26,65.26,65.22,65.24,66292.0,58.1162,58.1162,58.0806,58.0984,66292.0
2021-01-22 15:05:00,65.24,65.25,65.22,65.22,18962.0,58.0984,58.1073,58.0806,58.0806,18962.0
2021-01-22 15:10:00,65.22,65.23,65.15,65.18,42821.0,58.0806,58.0895,58.0183,58.045,42821.0
2021-01-22 15:15:00,65.17,65.21,65.15,65.17,391022.0,58.0361,58.0717,58.0183,58.0361,391022.0
2021-01-22 15:20:00,65.16,65.2,65.16,65.2,54898.0,58.0272,58.0628,58.0272,58.0628,54898.0
2021-01-22 15:25:00,65.21,65.24,65.19,65.23,79871.0,58.0717,58.0984,58.0539,58.0895,79871.0
2021-01-22 15:30:00,65.23,65.24,65.18,65.2,84205.0,58.0895,58.0984,58.045,58.0628,84205.0
2021-01-22 15:35:00,65.2,65.22,65.18,65.2,100220.0,58.0628,58.0806,58.045,58.0628,100220.0
2021-01-22 15:40:00,65.21,65.26,65.21,65.26,78661.0,58.0717,58.1162,58.0717,58.1162,78661.0
2021-01-22 15:45:00,65.26,65.26,65.22,65.24,102172.0,58.1162,58.1162,58.0806,58.0984,102172.0
2021-01-22 15:50:00,65.24,65.25,65.18,65.2,140876.0,58.0984,58.1073,58.045,58.0628,140876.0
2021-01-22 15:55:00,65.19,65.2,65.07,65.07,431128.0,58.0539,58.0628,57.947,57.947,431128.0
2021-01-25 09:30:00,64.83,64.96,64.83,64.92,249358.0,57.7333,57.8491,57.7333,57.8135,249358.0
2021-01-25 09:35:00,64.92,65.04,64.91,65.02,122222.0,57.8135,57.9203,57.8045,57.9025,122222.0
2021-01-25 09:40:00,65.02,65.07,65.01,65.07,125650.0,57.9025,57.947,57.8936,57.947,125650.0
2021-01-25 09:45:00,65.08,65.16,65.07,65.09,227600.0,57.9559,58.0272,57.947,57.9648,227600.0
2021-01-25 09:50:00,65.08,65.11,65.03,65.04,118140.0,57.9559,57.9827,57.9114,57.9203,118140.0
2021-01-25 09:55:00,65.04,65.13,65.04,65.1,83425.0,57.9203,58.0005,57.9203,57.9737,83425.0
2021-01-25 10:00:00,65.1,65.29,65.09,65.23,100387.0,57.9737,58.143,57.9648,58.0895,100387.0
2021-01-25 10:05:00,65.23,65.31,65.18,65.26,83113.0,58.0895,58.1608,58.045,58.1162,83113.0
2021-01-25 10:10:00,65.27,65.39,65.26,65.35,125109.0,58.1251,58.232,58.1162,58.1964,125109.0
2021-01-25 10:15:00,65.36,65.4,65.3,65.39,58006.0,58.2053,58.2409,58.1519,58.232,58006.0
2021-01-25 10:20:00,65.39,65.49,65.37,65.48,350545.0,58.232,58.3211,58.2142,58.3122,350545.0
2021-01-25 10:25:00,65.48,65.52,65.44,65.51,278923.0,58.3122,58.3478,58.2765,58.3389,278923.0
2021-01-25 10:30:00,65.52,65.63,65.49,65.63,173511.0,58.3478,58.4457,58.3211,58.4457,173511.0
2021-01-25 10:35:00,65.63,65.79,65.61,65.78,146205.0,58.4457,58.5882,58.4279,58.5793,146205.0
2021-01-25 10:40:00,65.79,65.94,65.76,65.91,2434283.0,58.5882,58.7218,58.5615,58.6951,2434283.0
2021-01-25 10:45:00,65.91,65.95,65.78,65.79,322078.0,58.6951,58.7307,58.5793,58.5882,322078.0
2021-01-25 10:50:00,65.79,65.79,65.71,65.78,253391.0,58.5882,58.5882,58.517,58.5793,253391.0
2021-01-25 10:55:00,65.78,65.82,65.61,65.64,464747.0,58.5793,58.6149,58.4279,58.4546,464747.0
2021-01-25 11:00:00,65.63,65.67,65.45,65.54,444042.0,58.4457,58.4814,58.2854,58.3656,444042.0
2021-01-25 11:05:00,65.54,65.73,65.5,65.55,544280.0,58.3656,58.5348,58.33,58.3745,544280.0
2021-01-25 11:10:00,65.53,65.6,65.39,65.39,477233.0,58.3567,58.419,58.232,58.232,477233.0
2021-01-25 11:15:00,65.4,65.53,65.35,65.45,307853.0,58.2409,58.3567,58.1964,58.2854,307853.0
2021-01-25 11:20:00,65.46,65.57,65.43,65.54,157877.0,58.2943,58.3923,58.2676,58.3656,157877.0
2021-01-25 11:25:00,65.56,65.66,65.54,65.55,145887.0,58.3834,58.4724,58.3656,58.3745,145887.0
2021-01-25 11:30:00,65.55,65.56,65.44,65.55,183761.0,58.3745,58.3834,58.2765,58.3745,183761.0
2021-01-25 11:35:00,65.55,65.66,65.49,65.64,825702.0,58.3745,58.4724,58.3211,58.4546,825702.0
2021-01-25 11:40:00,65.64,65.65,65.52,65.65,164668.0,58.4546,58.4635,58.3478,58.4635,164668.0
2021-01-25 11:45:00,65.66,65.71,65.62,65.69,119649.0,58.4724,58.517,58.4368,58.4992,119649.0
2021-01-25 11:50:00,65.69,65.73,65.65,65.71,128496.0,58.4992,58.5348,58.4635,58.517,128496.0
2021-01-25 11:55:00,65.7,65.74,65.66,65.69,160454.0,58.5081,58.5437,58.4724,58.4992,160454.0
2021-01-25 12:00:00,65.69,65.72,65.62,65.63,100359.0,58.4992,58.5259,58.4368,58.4457,100359.0
2021-01-25 12:05:00,65.63,65.64,65.53,65.56,159393.0,58.4457,58.4546,58.3567,58.3834,159393.0
2021-01-25 12:10:00,65.57,65.68,65.56,65.66,93075.0,58.3923,58.4903,58.3834,58.4724,93075.0
2021-01-25 12:15:00,65.67,65.71,65.63,65.65,119536.0,58.4814,58.517,58.4457,58.4635,119536.0
2021-01-25 12:20:00,65.64,65.67,65.55,65.56,309951.0,58.4546,58.4814,58.3745,58.3834,309951.0
2021-01-25 12:25:00,65.56,65.61,65.54,65.57,383587.0,58.3834,58.4279,58.3656,58.3923,383587.0
2021-01-25 12:30:00,65.57,65.65,65.52,65.63,166129.0,58.3923,58.4635,58.3478,58.4457,166129.0
2021-01-25 12:35:00,65.63,65.73,65.63,65.7,160562.0,58.4457,58.5348,58.4457,58.5081,160562.0
2021-01-25 12:40:00,65.71,65.78,65.7,65.76,264460.0,58.517,58.5793,58.5081,58.5615,264460.0
2021-01-25 12:45:00,65.77,65.8,65.72,65.8,157622.0,58.5704,58.5971,58.5259,58.5971,157622.0
2021-01-25 12:50:00,65.8,65.83,65.75,65.79,564419.0,58.5971,58.6238,58.5526,58.5882,564419.0
2021-01-25 12:55:00,65.79,65.8,65.71,65.74,107375.0,58.5882,58.5971,58.517,58.5437,107375.0
2021-01-25 13:00:00,65.74,65.77,65.71,65.73,100412.0,58.5437,58.5704,58.517,58.5348,100412.0
2021-01-25 13:05:00,65.74,65.77,65.7,65.72,116922.0,58.5437,58.5704,58.5081,58.5259,116922.0
2021-01-25 13:10:00,65.72,65.79,65.7,65.73,115773.0,58.5259,58.5882,58.5081,58.5348,115773.0
2021-01-25 13:15:00,65.73,65.76,65.72,65.75,62025.0,58.5348,58.5615,58.5259,58.5526,62025.0
2021-01-25 13:20:00,65.75,65.79,65.69,65.76,116509.0,58.5526,58.5882,58.4992,58.5615,116509.0
2021-01-25 13:25:00,65.76,65.78,65.7,65.74,51577.0,58.5615,58.5793,58.5081,58.5437,51577.0
2021-01-25 13:30:00,65.75,65.76,65.71,65.73,46131.0,58.5526,58.5615,58.517,58.5348,46131.0
2021-01-25 13:35:00,65.73,65.8,65.73,65.79,75545.0,58.5348,58.5971,58.5348,58.5882,75545.0
2021-01-25 13:40:00,65.78,65.8,65.74,65.76,103441.0,58.5793,58.5971,58.5437,58.5615,103441.0
2021-01-25 13:45:00,65.75,65.76,65.67,65.7,114009.0,58.5526,58.5615,58.4814,58.5081,114009.0
2021-01-25 13:50:00,65.7,65.72,65.6,65.61,126273.0,58.5081,58.5259,58.419,58.4279,126273.0
2021-01-25 13:55:00,65.61,65.66,65.59,65.65,141707.0,58.4279,58.4724,58.4101,58.4635,141707.0
2021-01-25 14:00:00,65.66,65.71,65.6,65.7,69767.0,58.4724,58.517,58.419,58.5081,69767.0
2021-01-25 14:05:00,65.7,65.71,65.67,65.7,130657.0,58.5081,58.517,58.4814,58.5081,130657.0
2021-01-25 14:10:00,65.7,65.72,65.65,65.68,126692.0,58.5081,58.5259,58.4635,58.4903,126692.0
2021-01-25 14:15:00,65.67,65.68,65.58,65.64,187134.0,58.4814,58.4903,58.4012,58.4546,187134.0
2021-01-25 14:20:00,65.63,65.67,65.62,65.63,127290.0,58.4457,58.4814,58.4368,58.4457,127290.0
2021-01-25 14:25:00,65.62,65.67,65.59,65.67,209240.0,58.4368,58.4814,58.4101,58.4814,209240.0
2021-01-25 14:30:00,65.66,65.73,65.65,65.72,58271.0,58.4724,58.5348,58.4635,58.5259,58271.0
2021-01-25 14:35:00,65.71,65.74,65.68,65.71,109752.0,58.517,58.5437,58.4903,58.517,109752.0
2021-01-25 14:40:00,65.7,65.71,65.66,65.69,97204.0,58.5081,58.517,58.4724,58.4992,97204.0
2021-01-25 14:45:00,65.69,65.71,65.67,65.7,97042.0,58.4992,58.517,58.4814,58.5081,97042.0
2021-01-25 14:50:00,65.7,65.74,65.67,65.67,43061.0,58.5081,58.5437,58.4814,58.4814,43061.0
2021-01-25 14:55:00,65.68,65.69,65.64,65.66,77001.0,58.4903,58.4992,58.4546,58.4724,77001.0
2021-01-25 15:00:00,65.65,65.66,65.6,65.62,64474.0,58.4635,58.4724,58.419,58.4368,64474.0
2021-01-25 15:05:00,65.62,65.65,65.61,65.64,110723.0,58.4368,58.4635,58.4279,58.4546,110723.0
2021-01-25 15:10:00,65.64,65.64,65.56,65.59,70285.0,58.4546,58.4546,58.3834,58.4101,70285.0
2021-01-25 15:15:00,65.58,65.65,65.57,65.63,329881.0,58.4012,58.4635,58.3923,58.4457,329881.0
2021-01-25 15:20:00,65.64,65.65,65.62,65.64,120458.0,58.4546,58.4635,58.4368,58.4546,120458.0
2021-01-25 15:25:00,65.63,65.67,65.63,65.64,72489.0,58.4457,58.4814,58.4457,58.4546,72489.0
2021-01-25 15:30:00,65.65,65.65,65.57,65.59,115414.0,58.4635,58.4635,58.3923,58.4101,115414.0
2021-01-25 15:35:00,65.59,65.62,65.56,65.59,208696.0,58.4101,58.4368,58.3834,58.4101,208696.0
2021-01-25 15:40:00,65.59,65.66,65.56,65.66,250767.0,58.4101,58.4724,58.3834,58.4724,250767.0
2021-01-25 15:45:00,65.65,65.68,65.62,65.67,240975.0,58.4635,58.4903,58.4368,58.4814,240975.0
2021-01-25 15:50:00,65.66,65.7,65.63,65.7,283191.0,58.4724,58.5081,58.4457,58.5081,283191.0
2021-01-25 15:55:00,65.69,65.71,65.65,65.71,518780.0,58.4992,58.517,58.4635,58.517,518780.0
2021-01-26 09:30:00,65.72,65.8,65.53,65.54,330629.0,58.5259,58.5971,58.3567,58.3656,330629.0
2021-01-26 09:35:00,65.54,65.78,65.5,65.77,438789.0,58.3656,58.5793,58.33,58.5704,438789.0
2021-01-26 09:40:00,65.76,65.87,65.71,65.86,163381.0,58.5615,58.6595,58.517,58.6506,163381.0
2021-01-26 09:45:00,65.86,65.89,65.73,65.73,150664.0,58.6506,58.6773,58.5348,58.5348,150664.0
2021-01-26 09:50:00,65.73,65.77,65.69,65.76,94332.0,58.5348,58.5704,58.4992,58.5615,94332.0
2021-01-26 09:55:00,65.76,65.87,65.76,65.82,104110.0,58.5615,58.6595,58.5615,58.6149,104110.0
2021-01-26 10:00:00,65.84,65.94,65.82,65.84,57588.0,58.6327,58.7218,58.6149,58.6327,57588.0
2021-01-26 10:05:00,65.84,65.85,65.76,65.77,95522.0,58.6327,58.6416,58.5615,58.5704,95522.0
2021-01-26 10:10:00,65.77,65.85,65.72,65.73,83317.0,58.5704,58.6416,58.5259,58.5348,83317.0
2021-01-26 10:15:00,65.73,65.77,65.71,65.76,77880.0,58.5348,58.5704,58.517,58.5615,77880.0
2021-01-26 10:20:00,65.76,65.82,65.72,65.82,86784.0,58.5615,58.6149,58.5259,58.6149,86784.0
2021-01-26 10:25:00,65.81,65.88,65.79,65.88,68209.0,58.606,58.6684,58.5882,58.6684,68209.0
2021-01-26 10:30:00,65.89,65.92,65.85,65.86,74799.0,58.6773,58.704,58.6416,58.6506,74799.0
2021-01-26 10:35:00,65.86,65.91,65.8,65.9,83161.0,58.6506,58.6951,58.5971,58.6862,83161.0
2021-01-26 10:40:00,65.9,65.92,65.85,65.91,193855.0,58.6862,58.704,58.6416,58.6951,193855.0
2021-01-26 10:45:00,65.91,65.94,65.87,65.9,54484.0,58.6951,58.7218,58.6595,58.6862,54484.0
2021-01-26 10:50:00,65.9,65.96,65.88,65.92,90814.0,58.6862,58.7396,58.6684,58.704,90814.0
2021-01-26 10:55:00,65.92,65.93,65.81,65.82,178582.0,58.704,58.7129,58.606,58.6149,178582.0
2021-01-26 11:00:00,65.83,65.94,65.81,65.94,127878.0,58.6238,58.7218,58.606,58.7218,127878.0
2021-01-26 11:05:00,65.94,65.96,65.86,65.88,145615.0,58.7218,58.7396,58.6506,58.6684,145615.0
2021-01-26 11:10:00,65.88,65.92,65.83,65.9,82916.0,58.6684,58.704,58.6238,58.6862,82916.0
2021-01-26 11:15:00,65.9,65.96,65.9,65.93,99781.0,58.6862,58.7396,58.6862,58.7129,99781.0
2021-01-26 11:20:00,65.93,65.96,65.9,65.93,41113.0,58.7129,58.7396,58.6862,58.7129,41113.0
2021-01-26 11:25:00,65.94,65.94,65.89,65.92,44574.0,58.7218,58.7218,58.6773,58.704,44574.0
2021-01-26 11:30:00,65.92,65.93,65.89,65.91,59407.0,58.704,58.7129,58.6773,58.6951,59407.0
2021-01-26 11:35:00,65.91,65.95,65.89,65.94,112215.0,58.6951,58.7307,58.6773,58.7218,112215.0
2021-01-26 11:40:00,65.94,66.01,65.92,65.99,127096.0,58.7218,58.7841,58.704,58.7663,127096.0
2021-01-26 11:45:00,65.98,66.0,65.96,66.0,79156.0,58.7574,58.7752,58.7396,58.7752,79156.0
2021-01-26 11:50:00,66.0,66.03,65.99,66.0,62674.0,58.7752,58.8019,58.7663,58.7752,62674.0
2021-01-26 11:55:00,65.99,66.04,65.98,66.0,53353.0,58.7663,58.8109,58.7574,58.7752,53353.0
2021-01-26 12:00:00,66.0,66.01,65.96,66.0,74917.0,58.7752,58.7841,58.7396,58.7752,74917.0
2021-01-26 12:05:00,66.0,66.02,65.91,65.92,46850.0,58.7752,58.793,58.6951,58.704,46850.0
2021-01-26 12:10:00,65.92,65.96,65.91,65.94,34011.0,58.704,58.7396,58.6951,58.7218,34011.0
2021-01-26 12:15:00,65.94,66.0,65.93,65.99,34379.0,58.7218,58.7752,58.7129,58.7663,34379.0
2021-01-26 12:20:00,66.0,66.03,65.99,66.03,36340.0,58.7752,58.8019,58.7663,58.8019,36340.0
2021-01-26 12:25:00,66.04,66.06,65.97,65.98,59466.0,58.8109,58.8287,58.7485,58.7574,59466.0
2021-01-26 12:30:00,65.98,66.03,65.98,66.01,42998.0,58.7574,58.8019,58.7574,58.7841,42998.0
2021-01-26 12:35:00,66.01,66.05,66.01,66.02,65955.0,58.7841,58.8198,58.7841,58.793,65955.0
2021-01-26 12:40:00,66.02,66.03,65.96,65.99,69090.0,58.793,58.8019,58.7396,58.7663,69090.0
2021-01-26 12:45:00,65.98,65.99,65.92,65.94,74881.0,58.7574,58.7663,58.704,58.7218,74881.0
2021-01-26 12:50:00,65.94,66.01,65.93,66.01,24920.0,58.7218,58.7841,58.7129,58.7841,24920.0
2021-01-26 12:55:00,66.01,66.03,65.99,66.02,68036.0,58.7841,58.8019,58.7663,58.793,68036.0
2021-01-26 13:00:00,66.02,66.03,65.98,66.01,27734.0,58.793,58.8019,58.7574,58.7841,27734.0
2021-01-26 13:05:00,66.01,66.01,65.95,66.01,26460.0,58.7841,58.7841,58.7307,58.7841,26460.0
2021-01-26 13:10:00,66.0,66.06,66.0,66.03,16832.0,58.7752,58.8287,58.7752,58.8019,16832.0
2021-01-26 13:15:00,66.03,66.05,66.02,66.03,20286.0,58.8019,58.8198,58.793,58.8019,20286.0
2021-01-26 13:20:00,66.03,66.04,66.0,66.02,22537.0,58.8019,58.8109,58.7752,58.793,22537.0
2021-01-26 13:25:00,66.02,66.02,65.98,65.98,23104.0,58.793,58.793,58.7574,58.7574,23104.0
2021-01-26 13:30:00,65.99,66.06,65.98,66.06,72165.0,58.7663,58.8287,58.7574,58.8287,72165.0
2021-01-26 13:35:00,66.05,66.07,66.03,66.05,59569.0,58.8198,58.8376,58.8019,58.8198,59569.0
2021-01-26 13:40:00,66.05,66.08,66.04,66.05,108387.0,58.8198,58.8465,58.8109,58.8198,108387.0
2021-01-26 13:45:00,66.06,66.07,66.04,66.04,103165.0,58.8287,58.8376,58.8109,58.8109,103165.0
2021-01-26 13:50:00,66.04,66.06,66.03,66.04,34688.0,58.8109,58.8287,58.8019,58.8109,34688.0
2021-01-26 13:55:00,66.03,66.07,66.03,66.07,18091.0,58.8019,58.8376,58.8019,58.8376,18091.0
2021-01-26 14:00:00,66.06,66.11,66.06,66.1,49871.0,58.8287,58.8732,58.8287,58.8643,49871.0
2021-01-26 14:05:00,66.11,66.12,66.08,66.11,46649.0,58.8732,58.8821,58.8465,58.8732,46649.0
2021-01-26 14:10:00,66.11,66.13,66.08,66.13,21995.0,58.8732,58.891,58.8465,58.891,21995.0
2021-01-26 14:15:00,66.13,66.16,66.12,66.15,40915.0,58.891,58.9177,58.8821,58.9088,40915.0
2021-01-26 14:20:00,66.15,66.17,66.14,66.15,47710.0,58.9088,58.9266,58.8999,58.9088,47710.0
2021-01-26 14:25:00,66.15,66.18,66.07,66.13,44779.0,58.9088,58.9355,58.8376,58.891,44779.0
2021-01-26 14:30:00,66.13,66.15,66.11,66.13,188859.0,58.891,58.9088,58.8732,58.891,188859.0
2021-01-26 14:35:00,66.13,66.15,66.1,66.11,228975.0,58.891,58.9088,58.8643,58.8732,228975.0
2021-01-26 14:40:00,66.11,66.12,66.09,66.11,191635.0,58.8732,58.8821,58.8554,58.8732,191635.0
2021-01-26 14:45:00,66.11,66.13,66.07,66.09,155357.0,58.8732,58.891,58.8376,58.8554,155357.0
2021-01-26 14:50:00,66.08,66.1,66.07,66.08,109165.0,58.8465,58.8643,58.8376,58.8465,109165.0
2021-01-26 14:55:00,66.08,66.16,66.08,66.16,51923.0,58.8465,58.9177,58.8465,58.9177,51923.0
2021-01-26 15:00:00,66.16,66.17,66.12,66.17,68263.0,58.9177,58.9266,58.8821,58.9266,68263.0
2021-01-26 15:05:00,66.17,66.2,66.16,66.2,39298.0,58.9266,58.9533,58.9177,58.9533,39298.0
2021-01-26 15:10:00,66.2,66.24,66.19,66.23,86112.0,58.9533,58.989,58.9444,58.9801,86112.0
2021-01-26 15:15:00,66.22,66.31,66.22,66.3,161005.0,58.9711,59.0513,58.9711,59.0424,161005.0
2021-01-26 15:20:00,66.3,66.35,66.29,66.34,79256.0,59.0424,59.0869,59.0335,59.078,79256.0
2021-01-26 15:25:00,66.34,66.42,66.33,66.42,83433.0,59.078,59.1493,59.0691,59.1493,83433.0
2021-01-26 15:30:00,66.42,66.44,66.39,66.41,208494.0,59.1493,59.1671,59.1225,59.1403,208494.0
2021-01-26 15:35:00,66.41,66.44,66.33,66.33,274980.0,59.1403,59.1671,59.0691,59.0691,274980.0
2021-01-26 15:40:00,66.34,66.37,66.32,66.37,498649.0,59.078,59.1047,59.0602,59.1047,498649.0
2021-01-26 15:45:00,66.38,66.38,66.3,66.31,220511.0,59.1136,59.1136,59.0424,59.0513,220511.0
2021-01-26 15:50:00,66.32,66.35,66.28,66.34,210692.0,59.0602,59.0869,59.0246,59.078,210692.0
2021-01-26 15:55:00,66.35,66.36,66.3,66.31,705214.0,59.0869,59.0958,59.0424,59.0513,705214.0
2021-01-27 09:30:00,65.96,66.45,65.94,66.42,720539.0,58.7396,59.176,58.7218,59.1493,720539.0
2021-01-27 09:35:00,66.42,66.83,66.38,66.77,600422.0,59.1493,59.5144,59.1136,59.4609,600422.0
2021-01-27 09:40:00,66.76,66.76,66.46,66.53,378909.0,59.452,59.452,59.1849,59.2472,378909.0
2021-01-27 09:45:00,66.53,66.69,66.39,66.46,448349.0,59.2472,59.3897,59.1225,59.1849,448349.0
2021-01-27 09:50:00,66.45,66.7,66.45,66.7,180533.0,59.176,59.3986,59.176,59.3986,180533.0
2021-01-27 09:55:00,66.7,66.71,66.3,66.33,261577.0,59.3986,59.4075,59.0424,59.0691,261577.0
2021-01-27 10:00:00,66.34,66.34,66.16,66.17,292732.0,59.078,59.078,58.9177,58.9266,292732.0
2021-01-27 10:05:00,66.15,66.24,66.1,66.14,438091.0,58.9088,58.989,58.8643,58.8999,438091.0
2021-01-27 10:10:00,66.14,66.22,65.93,65.94,372558.0,58.8999,58.9711,58.7129,58.7218,372558.0
2021-01-27 10:15:00,65.94,65.96,65.89,65.94,323359.0,58.7218,58.7396,58.6773,58.7218,323359.0
2021-01-27 10:20:00,65.94,66.02,65.91,66.0,325351.0,58.7218,58.793,58.6951,58.7752,325351.0
2021-01-27 10:25:00,66.01,66.07,65.99,66.03,196813.0,58.7841,58.8376,58.7663,58.8019,196813.0
2021-01-27 10:30:00,66.02,66.07,65.82,65.87,292788.0,58.793,58.8376,58.6149,58.6595,292788.0
2021-01-27 10:35:00,65.87,66.01,65.85,65.92,158913.0,58.6595,58.7841,58.6416,58.704,158913.0
2021-01-27 10:40:00,65.92,66.13,65.91,66.13,182471.0,58.704,58.891,58.6951,58.891,182471.0
2021-01-27 10:45:00,66.13,66.2,66.11,66.14,152972.0,58.891,58.9533,58.8732,58.8999,152972.0
2021-01-27 10:50:00,66.12,66.29,66.1,66.24,99960.0,58.8821,59.0335,58.8643,58.989,99960.0
2021-01-27 10:55:00,66.26,66.28,66.14,66.25,327887.0,59.0068,59.0246,58.8999,58.9979,327887.0
2021-01-27 11:00:00,66.25,66.25,66.15,66.18,161565.0,58.9979,58.9979,58.9088,58.9355,161565.0
2021-01-27 11:05:00,66.18,66.19,66.11,66.14,99385.0,58.9355,58.9444,58.8732,58.8999,99385.0
2021-01-27 11:10:00,66.14,66.18,66.1,66.11,86298.0,58.8999,58.9355,58.8643,58.8732,86298.0
2021-01-27 11:15:00,66.11,66.14,66.01,66.04,93110.0,58.8732,58.8999,58.7841,58.8109,93110.0
2021-01-27 11:20:00,66.05,66.2,66.04,66.17,100145.0,58.8198,58.9533,58.8109,58.9266,100145.0
2021-01-27 11:25:00,66.17,66.19,66.1,66.12,95914.0,58.9266,58.9444,58.8643,58.8821,95914.0
2021-01-27 11:30:00,66.12,66.14,66.01,66.02,117878.0,58.8821,58.8999,58.7841,58.793,117878.0
2021-01-27 11:35:00,66.01,66.01,65.91,65.94,261487.0,58.7841,58.7841,58.6951,58.7218,261487.0
2021-01-27 11:40:00,65.96,66.0,65.92,65.95,77144.0,58.7396,58.7752,58.704,58.7307,77144.0
2021-01-27 11:45:00,65.95,66.03,65.78,65.79,124092.0,58.7307,58.8019,58.5793,58.5882,124092.0
2021-01-27 11:50:00,65.8,65.85,65.73,65.77,110655.0,58.5971,58.6416,58.5348,58.5704,110655.0
2021-01-27 11:55:00,65.77,65.78,65.68,65.7,91138.0,58.5704,58.5793,58.4903,58.5081,91138.0
2021-01-27 12:00:00,65.69,65.74,65.66,65.69,92750.0,58.4992,58.5437,58.4724,58.4992,92750.0
2021-01-27 12:05:00,65.69,65.82,65.68,65.77,386090.0,58.4992,58.6149,58.4903,58.5704,386090.0
2021-01-27 12:10:00,65.77,65.81,65.71,65.8,128801.0,58.5704,58.606,58.517,58.5971,128801.0
2021-01-27 12:15:00,65.79,65.89,65.76,65.84,116004.0,58.5882,58.6773,58.5615,58.6327,116004.0
2021-01-27 12:20:00,65.84,65.89,65.82,65.85,125362.0,58.6327,58.6773,58.6149,58.6416,125362.0
2021-01-27 12:25:00,65.85,65.87,65.8,65.81,171360.0,58.6416,58.6595,58.5971,58.606,171360.0
2021-01-27 12:30:00,65.81,65.85,65.74,65.76,147191.0,58.606,58.6416,58.5437,58.5615,147191.0
2021-01-27 12:35:00,65.76,65.77,65.65,65.72,162536.0,58.5615,58.5704,58.4635,58.5259,162536.0
2021-01-27 12:40:00,65.72,65.82,65.71,65.81,105701.0,58.5259,58.6149,58.517,58.606,105701.0
2021-01-27 12:45:00,65.8,65.82,65.78,65.81,96455.0,58.5971,58.6149,58.5793,58.606,96455.0
2021-01-27 12:50:00,65.81,65.82,65.73,65.73,55626.0,58.606,58.6149,58.5348,58.5348,55626.0
2021-01-27 12:55:00,65.73,65.79,65.7,65.76,162793.0,58.5348,58.5882,58.5081,58.5615,162793.0
2021-01-27 13:00:00,65.76,65.8,65.74,65.75,156161.0,58.5615,58.5971,58.5437,58.5526,156161.0
2021-01-27 13:05:00,65.74,65.77,65.71,65.75,192449.0,58.5437,58.5704,58.517,58.5526,192449.0
2021-01-27 13:10:00,65.75,65.76,65.66,65.69,69705.0,58.5526,58.5615,58.4724,58.4992,69705.0
2021-01-27 13:15:00,65.68,65.72,65.63,65.69,87669.0,58.4903,58.5259,58.4457,58.4992,87669.0
2021-01-27 13:20:00,65.69,65.7,65.63,65.64,65781.0,58.4992,58.5081,58.4457,58.4546,65781.0
2021-01-27 13:25:00,65.64,65.7,65.63,65.67,99219.0,58.4546,58.5081,58.4457,58.4814,99219.0
2021-01-27 13:30:00,65.67,65.67,65.55,65.56,93074.0,58.4814,58.4814,58.3745,58.3834,93074.0
2021-01-27 13:35:00,65.55,65.62,65.55,65.62,54412.0,58.3745,58.4368,58.3745,58.4368,54412.0
2021-01-27 13:40:00,65.61,65.62,65.56,65.56,83208.0,58.4279,58.4368,58.3834,58.3834,83208.0
2021-01-27 13:45:00,65.56,65.61,65.55,65.6,66845.0,58.3834,58.4279,58.3745,58.419,66845.0
2021-01-27 13:50:00,65.6,65.67,65.59,65.67,99374.0,58.419,58.4814,58.4101,58.4814,99374.0
2021-01-27 13:55:00,65.67,65.67,65.54,65.55,205741.0,58.4814,58.4814,58.3656,58.3745,205741.0
2021-01-27 14:00:00,65.56,65.66,65.55,65.56,121888.0,58.3834,58.4724,58.3745,58.3834,121888.0
2021-01-27 14:05:00,65.55,65.57,65.49,65.56,113584.0,58.3745,58.3923,58.3211,58.3834,113584.0
2021-01-27 14:10:00,65.57,65.6,65.53,65.56,60148.0,58.3923,58.419,58.3567,58.3834,60148.0
2021-01-27 14:15:00,65.55,65.56,65.42,65.44,96762.0,58.3745,58.3834,58.2587,58.2765,96762.0
2021-01-27 14:20:00,65.45,65.54,65.45,65.49,85977.0,58.2854,58.3656,58.2854,58.3211,85977.0
2021-01-27 14:25:00,65.5,65.51,65.4,65.42,145540.0,58.33,58.3389,58.2409,58.2587,145540.0
2021-01-27 14:30:00,65.42,65.45,65.28,65.28,217067.0,58.2587,58.2854,58.134,58.134,217067.0
2021-01-27 14:35:00,65.28,65.39,65.27,65.37,182554.0,58.134,58.232,58.1251,58.2142,182554.0
2021-01-27 14:40:00,65.37,65.54,65.33,65.48,249612.0,58.2142,58.3656,58.1786,58.3122,249612.0
2021-01-27 14:45:00,65.48,65.5,65.3,65.36,209876.0,58.3122,58.33,58.1519,58.2053,209876.0
2021-01-27 14:50:00,65.36,65.41,65.25,65.33,171135.0,58.2053,58.2498,58.1073,58.1786,171135.0
2021-01-27 14:55:00,65.32,65.38,65.24,65.29,168559.0,58.1697,58.2231,58.0984,58.143,168559.0
2021-01-27 15:00:00,65.28,65.36,65.26,65.3,210866.0,58.134,58.2053,58.1162,58.1519,210866.0
2021-01-27 15:05:00,65.3,65.38,65.26,65.29,195473.0,58.1519,58.2231,58.1162,58.143,195473.0
2021-01-27 15:10:00,65.29,65.51,65.29,65.5,288231.0,58.143,58.3389,58.143,58.33,288231.0
2021-01-27 15:15:00,65.49,65.52,65.43,65.45,217988.0,58.3211,58.3478,58.2676,58.2854,217988.0
2021-01-27 15:20:00,65.45,65.5,65.35,65.38,175034.0,58.2854,58.33,58.1964,58.2231,175034.0
2021-01-27 15:25:00,65.38,65.45,65.23,65.27,382508.0,58.2231,58.2854,58.0895,58.1251,382508.0
2021-01-27 15:30:00,65.28,65.3,65.19,65.19,186516.0,58.134,58.1519,58.0539,58.0539,186516.0
2021-01-27 15:35:00,65.19,65.23,65.03,65.1,484845.0,58.0539,58.0895,57.9114,57.9737,484845.0
2021-01-27 15:40:00,65.1,65.14,65.05,65.06,182094.0,57.9737,58.0094,57.9292,57.9381,182094.0
2021-01-27 15:45:00,65.06,65.19,65.04,65.19,399940.0,57.9381,58.0539,57.9203,58.0539,399940.0
2021-01-27 15:50:00,65.18,65.27,65.11,65.24,599814.0,58.045,58.1251,57.9827,58.0984,599814.0
2021-01-27 15:55:00,65.25,65.31,65.14,65.22,1135100.0,58.1073,58.1608,58.0094,58.0806,1135100.0
2021-01-28 09:30:00,65.32,65.36,65.13,65.28,220550.0,58.1697,58.2053,58.0005,58.134,220550.0
2021-01-28 09:35:00,65.28,65.36,65.22,65.22,258631.0,58.134,58.2053,58.0806,58.0806,258631.0
2021-01-28 09:40:00,65.23,65.63,65.2,65.56,694834.0,58.0895,58.4457,58.0628,58.3834,694834.0
2021-01-28 09:45:00,65.55,65.61,65.42,65.49,167588.0,58.3745,58.4279,58.2587,58.3211,167588.0
2021-01-28 09:50:00,65.49,65.61,65.45,65.59,367569.0,58.3211,58.4279,58.2854,58.4101,367569.0
2021-01-28 09:55:00,65.59,65.75,65.51,65.6,1716909.0,58.4101,58.5526,58.3389,58.419,1716909.0
2021-01-28 10:00:00,65.6,65.84,65.59,65.81,237751.0,58.419,58.6327,58.4101,58.606,237751.0
2021-01-28 10:05:00,65.82,66.0,65.8,65.84,191197.0,58.6149,58.7752,58.5971,58.6327,191197.0
2021-01-28 10:10:00,65.84,65.95,65.84,65.9,112729.0,58.6327,58.7307,58.6327,58.6862,112729.0
2021-01-28 10:15:00,65.91,66.13,65.91,66.09,241939.0,58.6951,58.891,58.6951,58.8554,241939.0
2021-01-28 10:20:00,66.08,66.17,66.05,66.15,378826.0,58.8465,58.9266,58.8198,58.9088,378826.0
2021-01-28 10:25:00,66.15,66.17,65.94,65.94,126093.0,58.9088,58.9266,58.7218,58.7218,126093.0
2021-01-28 10:30:00,65.93,66.02,65.91,65.92,124801.0,58.7129,58.793,58.6951,58.704,124801.0
2021-01-28 10:35:00,65.92,65.94,65.82,65.83,130608.0,58.704,58.7218,58.6149,58.6238,130608.0
2021-01-28 10:40:00,65.83,65.99,65.81,65.96,155924.0,58.6238,58.7663,58.606,58.7396,155924.0
2021-01-28 10:45:00,65.95,66.02,65.9,65.99,258979.0,58.7307,58.793,58.6862,58.7663,258979.0
2021-01-28 10:50:00,65.98,66.01,65.9,65.92,161549.0,58.7574,58.7841,58.6862,58.704,161549.0
2021-01-28 10:55:00,65.92,65.95,65.85,65.91,227264.0,58.704,58.7307,58.6416,58.6951,227264.0
2021-01-28 11:00:00,65.93,66.02,65.9,65.96,104323.0,58.7129,58.793,58.6862,58.7396,104323.0
2021-01-28 11:05:00,65.96,65.98,65.87,65.95,131611.0,58.7396,58.7574,58.6595,58.7307,131611.0
2021-01-28 11:10:00,65.95,65.97,65.82,65.85,197976.0,58.7307,58.7485,58.6149,58.6416,197976.0
2021-01-28 11:15:00,65.86,65.86,65.74,65.82,136656.0,58.6506,58.6506,58.5437,58.6149,136656.0
2021-01-28 11:20:00,65.82,65.91,65.8,65.91,89162.0,58.6149,58.6951,58.5971,58.6951,89162.0
2021-01-28 11:25:00,65.92,66.02,65.92,65.94,126541.0,58.704,58.793,58.704,58.7218,126541.0
2021-01-28 11:30:00,65.95,66.02,65.91,65.94,140386.0,58.7307,58.793,58.6951,58.7218,140386.0
2021-01-28 11:35:00,65.93,66.0,65.9,65.97,94388.0,58.7129,58.7752,58.6862,58.7485,94388.0
2021-01-28 11:40:00,65.99,66.06,65.93,65.95,85716.0,58.7663,58.8287,58.7129,58.7307,85716.0
2021-01-28 11:45:00,65.95,65.97,65.9,65.92,112672.0,58.7307,58.7485,58.6862,58.704,112672.0
2021-01-28 11:50:00,65.92,65.95,65.89,65.9,118865.0,58.704,58.7307,58.6773,58.6862,118865.0
2021-01-28 11:55:00,65.9,65.94,65.83,65.83,126707.0,58.6862,58.7218,58.6238,58.6238,126707.0
2021-01-28 12:00:00,65.83,65.94,65.83,65.92,137954.0,58.6238,58.7218,58.6238,58.704,137954.0
2021-01-28 12:05:00,65.93,65.98,65.92,65.98,192306.0,58.7129,58.7574,58.704,58.7574,192306.0
2021-01-28 12:10:00,65.98,65.99,65.8,65.81,126287.0,58.7574,58.7663,58.5971,58.606,126287.0
2021-01-28 12:15:00,65.82,65.86,65.81,65.83,107556.0,58.6149,58.6506,58.606,58.6238,107556.0
2021-01-28 12:20:00,65.83,65.88,65.81,65.81,84608.0,58.6238,58.6684,58.606,58.606,84608.0
2021-01-28 12:25:00,65.8,65.83,65.76,65.81,64616.0,58.5971,58.6238,58.5615,58.606,64616.0
2021-01-28 12:30:00,65.81,65.86,65.77,65.77,67947.0,58.606,58.6506,58.5704,58.5704,67947.0
2021-01-28 12:35:00,65.78,65.79,65.68,65.69,131039.0,58.5793,58.5882,58.4903,58.4992,131039.0
2021-01-28 12:40:00,65.69,65.77,65.69,65.75,112162.0,58.4992,58.5704,58.4992,58.5526,112162.0
2021-01-28 12:45:00,65.75,65.77,65.71,65.72,24269.0,58.5526,58.5704,58.517,58.5259,24269.0
2021-01-28 12:50:00,65.71,65.74,65.59,65.59,66991.0,58.517,58.5437,58.4101,58.4101,66991.0
2021-01-28 12:55:00,65.59,65.66,65.59,65.65,64665.0,58.4101,58.4724,58.4101,58.4635,64665.0
2021-01-28 13:00:00,65.66,65.75,65.65,65.74,59887.0,58.4724,58.5526,58.4635,58.5437,59887.0
2021-01-28 13:05:00,65.73,65.81,65.73,65.79,77095.0,58.5348,58.606,58.5348,58.5882,77095.0
2021-01-28 13:10:00,65.8,65.84,65.76,65.83,72369.0,58.5971,58.6327,58.5615,58.6238,72369.0
2021-01-28 13:15:00,65.81,65.82,65.73,65.76,59930.0,58.606,58.6149,58.5348,58.5615,59930.0
2021-01-28 13:20:00,65.77,65.79,65.71,65.77,40615.0,58.5704,58.5882,58.517,58.5704,40615.0
2021-01-28 13:25:00,65.77,65.8,65.75,65.76,19585.0,58.5704,58.5971,58.5526,58.5615,19585.0
2021-01-28 13:30:00,65.77,65.85,65.77,65.82,69038.0,58.5704,58.6416,58.5704,58.6149,69038.0
2021-01-28 13:35:00,65.82,65.87,65.81,65.84,56754.0,58.6149,58.6595,58.606,58.6327,56754.0
2021-01-28 13:40:00,65.84,65.87,65.82,65.83,46786.0,58.6327,58.6595,58.6149,58.6238,46786.0
2021-01-28 13:45:00,65.83,65.84,65.79,65.83,35646.0,58.6238,58.6327,58.5882,58.6238,35646.0
2021-01-28 13:50:00,65.83,65.83,65.8,65.8,36073.0,58.6238,58.6238,58.5971,58.5971,36073.0
2021-01-28 13:55:00,65.8,65.83,65.79,65.81,58824.0,58.5971,58.6238,58.5882,58.606,58824.0
2021-01-28 14:00:00,65.82,65.83,65.76,65.78,59314.0,58.6149,58.6238,58.5615,58.5793,59314.0
2021-01-28 14:05:00,65.78,65.84,65.77,65.83,56501.0,58.5793,58.6327,58.5704,58.6238,56501.0
2021-01-28 14:10:00,65.84,65.84,65.77,65.8,77505.0,58.6327,58.6327,58.5704,58.5971,77505.0
2021-01-28 14:15:00,65.8,65.81,65.67,65.68,68509.0,58.5971,58.606,58.4814,58.4903,68509.0
2021-01-28 14:20:00,65.68,65.7,65.63,65.65,70094.0,58.4903,58.5081,58.4457,58.4635,70094.0
2021-01-28 14:25:00,65.64,65.68,65.64,65.66,73914.0,58.4546,58.4903,58.4546,58.4724,73914.0
2021-01-28 14:30:00,65.66,65.67,65.63,65.67,27629.0,58.4724,58.4814,58.4457,58.4814,27629.0
2021-01-28 14:35:00,65.67,65.71,65.65,65.7,207333.0,58.4814,58.517,58.4635,58.5081,207333.0
2021-01-28 14:40:00,65.7,65.72,65.64,65.7,62722.0,58.5081,58.5259,58.4546,58.5081,62722.0
2021-01-28 14:45:00,65.7,65.82,65.7,65.81,91214.0,58.5081,58.6149,58.5081,58.606,91214.0
2021-01-28 14:50:00,65.81,65.84,65.75,65.77,82980.0,58.606,58.6327,58.5526,58.5704,82980.0
2021-01-28 14:55:00,65.77,65.8,65.74,65.78,108603.0,58.5704,58.5971,58.5437,58.5793,108603.0
2021-01-28 15:00:00,65.78,65.78,65.71,65.73,87048.0,58.5793,58.5793,58.517,58.5348,87048.0
2021-01-28 15:05:00,65.72,65.79,65.71,65.78,56032.0,58.5259,58.5882,58.517,58.5793,56032.0
2021-01-28 15:10:00,65.78,65.79,65.73,65.77,157490.0,58.5793,58.5882,58.5348,58.5704,157490.0
2021-01-28 15:15:00,65.77,65.79,65.69,65.76,103552.0,58.5704,58.5882,58.4992,58.5615,103552.0
2021-01-28 15:20:00,65.76,65.76,65.69,65.71,129580.0,58.5615,58.5615,58.4992,58.517,129580.0
2021-01-28 15:25:00,65.72,65.8,65.72,65.73,90831.0,58.5259,58.5971,58.5259,58.5348,90831.0
2021-01-28 15:30:00,65.72,65.74,65.62,65.64,261962.0,58.5259,58.5437,58.4368,58.4546,261962.0
2021-01-28 15:35:00,65.65,65.71,65.62,65.69,144781.0,58.4635,58.517,58.4368,58.4992,144781.0
2021-01-28 15:40:00,65.69,65.72,65.6,65.62,94506.0,58.4992,58.5259,58.419,58.4368,94506.0
2021-01-28 15:45:00,65.62,65.75,65.61,65.69,170940.0,58.4368,58.5526,58.4279,58.4992,170940.0
2021-01-28 15:50:00,65.7,65.74,65.61,65.7,506893.0,58.5081,58.5437,58.4279,58.5081,506893.0
2021-01-28 15:55:00,65.7,65.72,65.42,65.45,4750418.0,58.5081,58.5259,58.2587,58.2854,4750418.0
2021-01-29 09:30:00,65.19,65.19,64.85,64.86,341757.0,58.0539,58.0539,57.7511,57.76,341757.0
2021-01-29 09:35:00,64.85,65.1,64.83,65.09,461951.0,57.7511,57.9737,57.7333,57.9648,461951.0
2021-01-29 09:40:00,65.1,65.13,64.85,64.94,297138.0,57.9737,58.0005,57.7511,57.8313,297138.0
2021-01-29 09:45:00,64.95,65.08,64.91,65.05,178761.0,57.8402,57.9559,57.8045,57.9292,178761.0
2021-01-29 09:50:00,65.05,65.05,64.85,64.9,212400.0,57.9292,57.9292,57.7511,57.7956,212400.0
2021-01-29 09:55:00,64.9,65.08,64.9,64.99,341034.0,57.7956,57.9559,57.7956,57.8758,341034.0
2021-01-29 10:00:00,65.0,65.04,64.89,65.04,181341.0,57.8847,57.9203,57.7867,57.9203,181341.0
2021-01-29 10:05:00,65.03,65.03,64.89,65.02,286120.0,57.9114,57.9114,57.7867,57.9025,286120.0
2021-01-29 10:10:00,65.02,65.1,64.99,65.02,297394.0,57.9025,57.9737,57.8758,57.9025,297394.0
2021-01-29 10:15:00,65.02,65.03,64.86,64.94,207049.0,57.9025,57.9114,57.76,57.8313,207049.0
2021-01-29 10:20:00,64.94,65.17,64.94,65.14,667592.0,57.8313,58.0361,57.8313,58.0094,667592.0
2021-01-29 10:25:00,65.14,65.15,65.04,65.12,204548.0,58.0094,58.0183,57.9203,57.9916,204548.0
2021-01-29 10:30:00,65.12,65.2,65.11,65.16,350498.0,57.9916,58.0628,57.9827,58.0272,350498.0
2021-01-29 10:35:00,65.17,65.21,65.08,65.11,312228.0,58.0361,58.0717,57.9559,57.9827,312228.0
2021-01-29 10:40:00,65.1,65.1,64.96,65.01,120259.0,57.9737,57.9737,57.8491,57.8936,120259.0
2021-01-29 10:45:00,65.01,65.04,64.9,65.03,129187.0,57.8936,57.9203,57.7956,57.9114,129187.0
2021-01-29 10:50:00,65.02,65.04,64.95,64.97,101315.0,57.9025,57.9203,57.8402,57.858,101315.0
2021-01-29 10:55:00,64.97,65.02,64.95,64.97,89908.0,57.858,57.9025,57.8402,57.858,89908.0
2021-01-29 11:00:00,64.96,65.01,64.81,64.83,127979.0,57.8491,57.8936,57.7155,57.7333,127979.0
2021-01-29 11:05:00,64.84,64.87,64.77,64.86,138802.0,57.7422,57.7689,57.6799,57.76,138802.0
2021-01-29 11:10:00,64.86,64.86,64.73,64.73,136341.0,57.76,57.76,57.6443,57.6443,136341.0
2021-01-29 11:15:00,64.73,64.8,64.7,64.78,104962.0,57.6443,57.7066,57.6175,57.6888,104962.0
2021-01-29 11:20:00,64.78,64.81,64.71,64.76,116872.0,57.6888,57.7155,57.6264,57.671,116872.0
2021-01-29 11:25:00,64.76,64.83,64.64,64.65,198879.0,57.671,57.7333,57.5641,57.573,198879.0
2021-01-29 11:30:00,64.65,64.71,64.57,64.57,269991.0,57.573,57.6264,57.5018,57.5018,269991.0
2021-01-29 11:35:00,64.58,64.61,64.49,64.56,148166.0,57.5107,57.5374,57.4305,57.4929,148166.0
2021-01-29 11:40:00,64.57,64.64,64.52,64.53,137366.0,57.5018,57.5641,57.4572,57.4661,137366.0
2021-01-29 11:45:00,64.52,64.57,64.47,64.48,211434.0,57.4572,57.5018,57.4127,57.4216,211434.0
2021-01-29 11:50:00,64.48,64.51,64.42,64.45,77096.0,57.4216,57.4483,57.3682,57.3949,77096.0
2021-01-29 11:55:00,64.45,64.48,64.4,64.41,86939.0,57.3949,57.4216,57.3504,57.3593,86939.0
2021-01-29 12:00:00,64.42,64.5,64.39,64.5,128007.0,57.3682,57.4394,57.3415,57.4394,128007.0
2021-01-29 12:05:00,64.49,64.53,64.43,64.47,113307.0,57.4305,57.4661,57.3771,57.4127,113307.0
2021-01-29 12:10:00,64.48,64.55,64.4,64.41,117634.0,57.4216,57.484,57.3504,57.3593,117634.0
2021-01-29 12:15:00,64.4,64.4,64.28,64.3,286357.0,57.3504,57.3504,57.2435,57.2613,286357.0
2021-01-29 12:20:00,64.31,64.33,64.22,64.24,140027.0,57.2702,57.288,57.1901,57.2079,140027.0
2021-01-29 12:25:00,64.24,64.35,64.2,64.31,87014.0,57.2079,57.3058,57.1723,57.2702,87014.0
2021-01-29 12:30:00,64.31,64.38,64.29,64.29,89390.0,57.2702,57.3326,57.2524,57.2524,89390.0
2021-01-29 12:35:00,64.3,64.34,64.27,64.3,115139.0,57.2613,57.2969,57.2346,57.2613,115139.0
2021-01-29 12:40:00,64.31,64.45,64.31,64.36,286283.0,57.2702,57.3949,57.2702,57.3148,286283.0
2021-01-29 12:45:00,64.35,64.37,64.21,64.21,148211.0,57.3058,57.3237,57.1812,57.1812,148211.0
2021-01-29 12:50:00,64.22,64.38,64.21,64.34,278124.0,57.1901,57.3326,57.1812,57.2969,278124.0
2021-01-29 12:55:00,64.35,64.42,64.29,64.29,196118.0,57.3058,57.3682,57.2524,57.2524,196118.0
2021-01-29 13:00:00,64.29,64.41,64.23,64.31,141542.0,57.2524,57.3593,57.199,57.2702,141542.0
2021-01-29 13:05:00,64.31,64.33,64.27,64.29,90858.0,57.2702,57.288,57.2346,57.2524,90858.0
2021-01-29 13:10:00,64.29,64.31,64.25,64.25,97874.0,57.2524,57.2702,57.2168,57.2168,97874.0
2021-01-29 13:15:00,64.24,64.24,64.1,64.15,112124.0,57.2079,57.2079,57.0832,57.1277,112124.0
2021-01-29 13:20:00,64.14,64.26,64.12,64.19,258991.0,57.1188,57.2257,57.101,57.1634,258991.0
2021-01-29 13:25:00,64.2,64.37,64.19,64.37,190376.0,57.1723,57.3237,57.1634,57.3237,190376.0
2021-01-29 13:30:00,64.37,64.38,64.31,64.33,145196.0,57.3237,57.3326,57.2702,57.288,145196.0
2021-01-29 13:35:00,64.34,64.37,64.31,64.35,212611.0,57.2969,57.3237,57.2702,57.3058,212611.0
2021-01-29 13:40:00,64.35,64.44,64.31,64.41,163054.0,57.3058,57.386,57.2702,57.3593,163054.0
2021-01-29 13:45:00,64.39,64.44,64.23,64.24,104630.0,57.3415,57.386,57.199,57.2079,104630.0
2021-01-29 13:50:00,64.26,64.29,64.22,64.26,256218.0,57.2257,57.2524,57.1901,57.2257,256218.0
2021-01-29 13:55:00,64.26,64.3,64.2,64.22,143023.0,57.2257,57.2613,57.1723,57.1901,143023.0
2021-01-29 14:00:00,64.22,64.45,64.2,64.39,146043.0,57.1901,57.3949,57.1723,57.3415,146043.0
2021-01-29 14:05:00,64.39,64.45,64.38,64.4,205371.0,57.3415,57.3949,57.3326,57.3504,205371.0
2021-01-29 14:10:00,64.4,64.41,64.33,64.37,120375.0,57.3504,57.3593,57.288,57.3237,120375.0
2021-01-29 14:15:00,64.37,64.38,64.32,64.36,161726.0,57.3237,57.3326,57.2791,57.3148,161726.0
2021-01-29 14:20:00,64.35,64.38,64.26,64.35,50791.0,57.3058,57.3326,57.2257,57.3058,50791.0
2021-01-29 14:25:00,64.35,64.35,64.26,64.28,54088.0,57.3058,57.3058,57.2257,57.2435,54088.0
2021-01-29 14:30:00,64.28,64.28,64.21,64.24,147109.0,57.2435,57.2435,57.1812,57.2079,147109.0
2021-01-29 14:35:00,64.25,64.32,64.24,64.28,182032.0,57.2168,57.2791,57.2079,57.2435,182032.0
2021-01-29 14:40:00,64.27,64.32,64.19,64.28,236777.0,57.2346,57.2791,57.1634,57.2435,236777.0
2021-01-29 14:45:00,64.28,64.35,64.24,64.35,145023.0,57.2435,57.3058,57.2079,57.3058,145023.0
2021-01-29 14:50:00,64.35,64.41,64.31,64.31,127812.0,57.3058,57.3593,57.2702,57.2702,127812.0
2021-01-29 14:55:00,64.33,64.39,64.29,64.35,118362.0,57.288,57.3415,57.2524,57.3058,118362.0
2021-01-29 15:00:00,64.36,64.58,64.35,64.55,276569.0,57.3148,57.5107,57.3058,57.484,276569.0
2021-01-29 15:05:00,64.55,64.56,64.49,64.53,317840.0,57.484,57.4929,57.4305,57.4661,317840.0
2021-01-29 15:10:00,64.54,64.61,64.53,64.57,252554.0,57.4751,57.5374,57.4661,57.5018,252554.0
2021-01-29 15:15:00,64.57,64.57,64.48,64.48,259465.0,57.5018,57.5018,57.4216,57.4216,259465.0
2021-01-29 15:20:00,64.48,64.57,64.48,64.52,141122.0,57.4216,57.5018,57.4216,57.4572,141122.0
2021-01-29 15:25:00,64.52,64.54,64.4,64.41,150443.0,57.4572,57.4751,57.3504,57.3593,150443.0
2021-01-29 15:30:00,64.41,64.52,64.4,64.45,249500.0,57.3593,57.4572,57.3504,57.3949,249500.0
2021-01-29 15:35:00,64.44,64.45,64.23,64.24,270378.0,57.386,57.3949,57.199,57.2079,270378.0
2021-01-29 15:40:00,64.23,64.26,64.19,64.21,473743.0,57.199,57.2257,57.1634,57.1812,473743.0
2021-01-29 15:45:00,64.21,64.23,64.13,64.18,334227.0,57.1812,57.199,57.1099,57.1545,334227.0
2021-01-29 15:50:00,64.17,64.41,64.16,64.32,839730.0,57.1456,57.3593,57.1366,57.2791,839730.0
2021-01-29 15:55:00,64.33,64.44,64.06,64.09,1968992.0,57.288,57.386,57.0476,57.0743,1968992.0
2021-02-01 09:30:00,64.36,64.45,64.14,64.15,134184.0,57.3148,57.3949,57.1188,57.1277,134184.0
2021-02-01 09:35:00,64.16,64.19,64.02,64.11,352347.0,57.1366,57.1634,57.012,57.0921,352347.0
2021-02-01 09:40:00,64.12,64.23,64.07,64.08,268550.0,57.101,57.199,57.0565,57.0654,268550.0
2021-02-01 09:45:00,64.09,64.13,64.02,64.04,234267.0,57.0743,57.1099,57.012,57.0298,234267.0
2021-02-01 09:50:00,64.03,64.08,63.94,64.01,230626.0,57.0209,57.0654,56.9407,57.0031,230626.0
2021-02-01 09:55:00,64.0,64.1,63.95,64.07,193425.0,56.9942,57.0832,56.9496,57.0565,193425.0
2021-02-01 10:00:00,64.07,64.11,63.97,64.1,232048.0,57.0565,57.0921,56.9674,57.0832,232048.0
2021-02-01 10:05:00,64.1,64.16,64.03,64.07,231692.0,57.0832,57.1366,57.0209,57.0565,231692.0
2021-02-01 10:10:00,64.06,64.1,63.94,64.05,258492.0,57.0476,57.0832,56.9407,57.0387,258492.0
2021-02-01 10:15:00,64.06,64.14,64.02,64.13,159087.0,57.0476,57.1188,57.012,57.1099,159087.0
2021-02-01 10:20:00,64.13,64.16,64.09,64.14,114890.0,57.1099,57.1366,57.0743,57.1188,114890.0
2021-02-01 10:25:00,64.13,64.16,64.0,64.0,255149.0,57.1099,57.1366,56.9942,56.9942,255149.0
2021-02-01 10:30:00,64.0,64.15,63.96,64.12,97159.0,56.9942,57.1277,56.9585,57.101,97159.0
2021-02-01 10:35:00,64.13,64.17,64.06,64.15,209751.0,57.1099,57.1456,57.0476,57.1277,209751.0
2021-02-01 10:40:00,64.15,64.2,64.12,64.15,203213.0,57.1277,57.1723,57.101,57.1277,203213.0
2021-02-01 10:45:00,64.15,64.21,64.12,64.13,118522.0,57.1277,57.1812,57.101,57.1099,118522.0
2021-02-01 10:50:00,64.12,64.14,64.05,64.07,386613.0,57.101,57.1188,57.0387,57.0565,386613.0
2021-02-01 10:55:00,64.06,64.1,64.03,64.04,198273.0,57.0476,57.0832,57.0209,57.0298,198273.0
2021-02-01 11:00:00,64.03,64.12,64.01,64.1,91526.0,57.0209,57.101,57.0031,57.0832,91526.0
2021-02-01 11:05:00,64.1,64.19,64.1,64.13,104671.0,57.0832,57.1634,57.0832,57.1099,104671.0
2021-02-01 11:10:00,64.12,64.16,64.11,64.13,152833.0,57.101,57.1366,57.0921,57.1099,152833.0
2021-02-01 11:15:00,64.13,64.17,64.12,64.14,156824.0,57.1099,57.1456,57.101,57.1188,156824.0
2021-02-01 11:20:00,64.13,64.21,64.11,64.2,149582.0,57.1099,57.1812,57.0921,57.1723,149582.0
2021-02-01 11:25:00,64.2,64.27,64.19,64.23,337914.0,57.1723,57.2346,57.1634,57.199,337914.0
2021-02-01 11:30:00,64.23,64.25,64.2,64.23,159514.0,57.199,57.2168,57.1723,57.199,159514.0
2021-02-01 11:35:00,64.22,64.24,64.19,64.23,85421.0,57.1901,57.2079,57.1634,57.199,85421.0
2021-02-01 11:40:00,64.23,64.35,64.22,64.34,197463.0,57.199,57.3058,57.1901,57.2969,197463.0
2021-02-01 11:45:00,64.34,64.4,64.34,64.35,69358.0,57.2969,57.3504,57.2969,57.3058,69358.0
2021-02-01 11:50:00,64.34,64.36,64.3,64.33,104631.0,57.2969,57.3148,57.2613,57.288,104631.0
2021-02-01 11:55:00,64.34,64.37,64.32,64.33,149542.0,57.2969,57.3237,57.2791,57.288,149542.0
2021-02-01 12:00:00,64.34,64.36,64.26,64.28,815706.0,57.2969,57.3148,57.2257,57.2435,815706.0
2021-02-01 12:05:00,64.28,64.35,64.22,64.22,164175.0,57.2435,57.3058,57.1901,57.1901,164175.0
2021-02-01 12:10:00,64.22,64.28,64.22,64.28,110674.0,57.1901,57.2435,57.1901,57.2435,110674.0
2021-02-01 12:15:00,64.28,64.35,64.27,64.33,96561.0,57.2435,57.3058,57.2346,57.288,96561.0
2021-02-01 12:20:00,64.34,64.34,64.26,64.3,72782.0,57.2969,57.2969,57.2257,57.2613,72782.0
2021-02-01 12:25:00,64.3,64.35,64.24,64.28,94248.0,57.2613,57.3058,57.2079,57.2435,94248.0
2021-02-01 12:30:00,64.29,64.34,64.26,64.32,117564.0,57.2524,57.2969,57.2257,57.2791,117564.0
2021-02-01 12:35:00,64.33,64.35,64.21,64.23,91088.0,57.288,57.3058,57.1812,57.199,91088.0
2021-02-01 12:40:00,64.23,64.27,64.19,64.19,58270.0,57.199,57.2346,57.1634,57.1634,58270.0
2021-02-01 12:45:00,64.2,64.25,64.18,64.25,195042.0,57.1723,57.2168,57.1545,57.2168,195042.0
2021-02-01 12:50:00,64.25,64.29,64.24,64.28,85233.0,57.2168,57.2524,57.2079,57.2435,85233.0
2021-02-01 12:55:00,64.28,64.32,64.27,64.31,63464.0,57.2435,57.2791,57.2346,57.2702,63464.0
2021-02-01 13:00:00,64.32,64.34,64.3,64.34,42277.0,57.2791,57.2969,57.2613,57.2969,42277.0
2021-02-01 13:05:00,64.34,64.36,64.25,64.26,183648.0,57.2969,57.3148,57.2168,57.2257,183648.0
2021-02-01 13:10:00,64.26,64.31,64.24,64.31,17665.0,57.2257,57.2702,57.2079,57.2702,17665.0
2021-02-01 13:15:00,64.3,64.32,64.29,64.31,58855.0,57.2613,57.2791,57.2524,57.2702,58855.0
2021-02-01 13:20:00,64.3,64.31,64.26,64.28,48243.0,57.2613,57.2702,57.2257,57.2435,48243.0
2021-02-01 13:25:00,64.28,64.33,64.27,64.33,58308.0,57.2435,57.288,57.2346,57.288,58308.0
2021-02-01 13:30:00,64.33,64.37,64.32,64.34,93633.0,57.288,57.3237,57.2791,57.2969,93633.0
2021-02-01 13:35:00,64.34,64.36,64.25,64.27,44001.0,57.2969,57.3148,57.2168,57.2346,44001.0
2021-02-01 13:40:00,64.27,64.3,64.26,64.28,51441.0,57.2346,57.2613,57.2257,57.2435,51441.0
2021-02-01 13:45:00,64.28,64.29,64.23,64.26,39894.0,57.2435,57.2524,57.199,57.2257,39894.0
2021-02-01 13:50:00,64.27,64.29,64.25,64.27,64746.0,57.2346,57.2524,57.2168,57.2346,64746.0
2021-02-01 13:55:00,64.27,64.33,64.26,64.31,133330.0,57.2346,57.288,57.2257,57.2702,133330.0
2021-02-01 14:00:00,64.32,64.33,64.27,64.31,41148.0,57.2791,57.288,57.2346,57.2702,41148.0
2021-02-01 14:05:00,64.3,64.32,64.27,64.28,56819.0,57.2613,57.2791,57.2346,57.2435,56819.0
2021-02-01 14:10:00,64.28,64.37,64.27,64.37,117946.0,57.2435,57.3237,57.2346,57.3237,117946.0
2021-02-01 14:15:00,64.37,64.42,64.36,64.39,121891.0,57.3237,57.3682,57.3148,57.3415,121891.0
2021-02-01 14:20:00,64.39,64.39,64.36,64.38,80821.0,57.3415,57.3415,57.3148,57.3326,80821.0
2021-02-01 14:25:00,64.38,64.42,64.37,64.42,123319.0,57.3326,57.3682,57.3237,57.3682,123319.0
2021-02-01 14:30:00,64.42,64.46,64.41,64.44,116032.0,57.3682,57.4038,57.3593,57.386,116032.0
2021-02-01 14:35:00,64.44,64.47,64.43,64.45,81185.0,57.386,57.4127,57.3771,57.3949,81185.0
2021-02-01 14:40:00,64.45,64.5,64.44,64.47,71012.0,57.3949,57.4394,57.386,57.4127,71012.0
2021-02-01 14:45:00,64.47,64.49,64.44,64.46,59939.0,57.4127,57.4305,57.386,57.4038,59939.0
2021-02-01 14:50:00,64.47,64.47,64.39,64.42,59738.0,57.4127,57.4127,57.3415,57.3682,59738.0
2021-02-01 14:55:00,64.41,64.42,64.33,64.36,84879.0,57.3593,57.3682,57.288,57.3148,84879.0
2021-02-01 15:00:00,64.36,64.4,64.35,64.39,70348.0,57.3148,57.3504,57.3058,57.3415,70348.0
2021-02-01 15:05:00,64.39,64.42,64.35,64.41,102822.0,57.3415,57.3682,57.3058,57.3593,102822.0
2021-02-01 15:10:00,64.4,64.41,64.32,64.36,331785.0,57.3504,57.3593,57.2791,57.3148,331785.0
2021-02-01 15:15:00,64.36,64.37,64.31,64.33,70916.0,57.3148,57.3237,57.2702,57.288,70916.0
2021-02-01 15:20:00,64.33,64.34,64.24,64.25,65984.0,57.288,57.2969,57.2079,57.2168,65984.0
2021-02-01 15:25:00,64.25,64.29,64.24,64.26,113407.0,57.2168,57.2524,57.2079,57.2257,113407.0
2021-02-01 15:30:00,64.25,64.26,64.19,64.23,176875.0,57.2168,57.2257,57.1634,57.199,176875.0
2021-02-01 15:35:00,64.23,64.26,64.2,64.2,127053.0,57.199,57.2257,57.1723,57.1723,127053.0
2021-02-01 15:40:00,64.2,64.26,64.16,64.25,477750.0,57.1723,57.2257,57.1366,57.2168,477750.0
2021-02-01 15:45:00,64.25,64.3,64.23,64.23,658303.0,57.2168,57.2613,57.199,57.199,658303.0
2021-02-01 15:50:00,64.24,64.28,64.21,64.25,357121.0,57.2079,57.2435,57.1812,57.2168,357121.0
2021-02-01 15:55:00,64.25,64.25,64.14,64.15,586711.0,57.2168,57.2168,57.1188,57.1277,586711.0
2021-02-02 09:30:00,64.4,64.41,64.21,64.27,312242.0,57.3504,57.3593,57.1812,57.2346,312242.0
2021-02-02 09:35:00,64.28,64.46,64.27,64.37,248505.0,57.2435,57.4038,57.2346,57.3237,248505.0
2021-02-02 09:40:00,64.37,64.46,64.23,64.29,140073.0,57.3237,57.4038,57.199,57.2524,140073.0
2021-02-02 09:45:00,64.29,64.46,64.26,64.43,174770.0,57.2524,57.4038,57.2257,57.3771,174770.0
2021-02-02 09:50:00,64.43,64.61,64.4,64.6,182683.0,57.3771,57.5374,57.3504,57.5285,182683.0
2021-02-02 09:55:00,64.6,64.71,64.59,64.64,132095.0,57.5285,57.6264,57.5196,57.5641,132095.0
2021-02-02 10:00:00,64.65,64.78,64.58,64.73,192472.0,57.573,57.6888,57.5107,57.6443,192472.0
2021-02-02 10:05:00,64.71,64.85,64.7,64.75,179439.0,57.6264,57.7511,57.6175,57.6621,179439.0
2021-02-02 10:10:00,64.74,64.75,64.62,64.69,145304.0,57.6532,57.6621,57.5463,57.6086,145304.0
2021-02-02 10:15:00,64.69,64.75,64.65,64.73,153740.0,57.6086,57.6621,57.573,57.6443,153740.0
2021-02-02 10:20:00,64.73,64.84,64.72,64.83,150013.0,57.6443,57.7422,57.6353,57.7333,150013.0
2021-02-02 10:25:00,64.83,64.91,64.73,64.74,157528.0,57.7333,57.8045,57.6443,57.6532,157528.0
2021-02-02 10:30:00,64.73,64.78,64.71,64.74,75482.0,57.6443,57.6888,57.6264,57.6532,75482.0
2021-02-02 10:35:00,64.74,64.8,64.71,64.74,69592.0,57.6532,57.7066,57.6264,57.6532,69592.0
2021-02-02 10:40:00,64.73,64.87,64.72,64.86,144314.0,57.6443,57.7689,57.6353,57.76,144314.0
2021-02-02 10:45:00,64.84,64.86,64.76,64.79,68076.0,57.7422,57.76,57.671,57.6977,68076.0
2021-02-02 10:50:00,64.8,64.88,64.78,64.83,61907.0,57.7066,57.7778,57.6888,57.7333,61907.0
2021-02-02 10:55:00,64.82,64.89,64.81,64.84,65835.0,57.7244,57.7867,57.7155,57.7422,65835.0
2021-02-02 11:00:00,64.83,64.91,64.83,64.91,80465.0,57.7333,57.8045,57.7333,57.8045,80465.0
2021-02-02 11:05:00,64.91,64.98,64.89,64.97,182579.0,57.8045,57.8669,57.7867,57.858,182579.0
2021-02-02 11:10:00,64.97,65.01,64.94,64.97,222396.0,57.858,57.8936,57.8313,57.858,222396.0
2021-02-02 11:15:00,64.97,64.98,64.9,64.95,107047.0,57.858,57.8669,57.7956,57.8402,107047.0
2021-02-02 11:20:00,64.95,64.96,64.86,64.87,103130.0,57.8402,57.8491,57.76,57.7689,103130.0
2021-02-02 11:25:00,64.87,64.88,64.83,64.88,102794.0,57.7689,57.7778,57.7333,57.7778,102794.0
2021-02-02 11:30:00,64.88,64.95,64.87,64.92,160916.0,57.7778,57.8402,57.7689,57.8135,160916.0
2021-02-02 11:35:00,64.92,64.94,64.87,64.93,87376.0,57.8135,57.8313,57.7689,57.8224,87376.0
2021-02-02 11:40:00,64.92,64.96,64.88,64.95,105082.0,57.8135,57.8491,57.7778,57.8402,105082.0
2021-02-02 11:45:00,64.95,64.97,64.91,64.93,115212.0,57.8402,57.858,57.8045,57.8224,115212.0
2021-02-02 11:50:00,64.94,64.98,64.89,64.94,92010.0,57.8313,57.8669,57.7867,57.8313,92010.0
2021-02-02 11:55:00,64.95,64.97,64.9,64.91,63486.0,57.8402,57.858,57.7956,57.8045,63486.0
2021-02-02 12:00:00,64.91,64.98,64.89,64.97,97131.0,57.8045,57.8669,57.7867,57.858,97131.0
2021-02-02 12:05:00,64.98,65.0,64.93,64.97,106341.0,57.8669,57.8847,57.8224,57.858,106341.0
2021-02-02 12:10:00,64.97,65.0,64.95,64.99,96430.0,57.858,57.8847,57.8402,57.8758,96430.0
2021-02-02 12:15:00,64.99,65.0,64.96,64.98,70513.0,57.8758,57.8847,57.8491,57.8669,70513.0
2021-02-02 12:20:00,64.98,65.01,64.92,64.94,81147.0,57.8669,57.8936,57.8135,57.8313,81147.0
2021-02-02 12:25:00,64.94,64.95,64.9,64.92,57894.0,57.8313,57.8402,57.7956,57.8135,57894.0
2021-02-02 12:30:00,64.92,64.96,64.91,64.95,61727.0,57.8135,57.8491,57.8045,57.8402,61727.0
2021-02-02 12:35:00,64.95,64.96,64.93,64.93,38804.0,57.8402,57.8491,57.8224,57.8224,38804.0
2021-02-02 12:40:00,64.94,64.96,64.92,64.92,56420.0,57.8313,57.8491,57.8135,57.8135,56420.0
2021-02-02 12:45:00,64.92,64.96,64.92,64.94,63465.0,57.8135,57.8491,57.8135,57.8313,63465.0
2021-02-02 12:50:00,64.94,64.94,64.9,64.9,266124.0,57.8313,57.8313,57.7956,57.7956,266124.0
2021-02-02 12:55:00,64.9,65.01,64.9,65.01,159662.0,57.7956,57.8936,57.7956,57.8936,159662.0
2021-02-02 13:00:00,65.01,65.02,64.96,64.99,101377.0,57.8936,57.9025,57.8491,57.8758,101377.0
2021-02-02 13:05:00,64.98,65.01,64.95,65.0,63834.0,57.8669,57.8936,57.8402,57.8847,63834.0
2021-02-02 13:10:00,65.0,65.02,64.98,64.98,60184.0,57.8847,57.9025,57.8669,57.8669,60184.0
2021-02-02 13:15:00,64.98,64.99,64.95,64.98,73186.0,57.8669,57.8758,57.8402,57.8669,73186.0
2021-02-02 13:20:00,64.98,65.01,64.97,65.0,84612.0,57.8669,57.8936,57.858,57.8847,84612.0
2021-02-02 13:25:00,65.0,65.0,64.97,64.98,44928.0,57.8847,57.8847,57.858,57.8669,44928.0
2021-02-02 13:30:00,64.98,65.0,64.96,65.0,121327.0,57.8669,57.8847,57.8491,57.8847,121327.0
2021-02-02 13:35:00,64.99,65.03,64.97,65.01,123312.0,57.8758,57.9114,57.858,57.8936,123312.0
2021-02-02 13:40:00,65.01,65.01,64.95,64.96,109109.0,57.8936,57.8936,57.8402,57.8491,109109.0
2021-02-02 13:45:00,64.96,64.98,64.92,64.92,176102.0,57.8491,57.8669,57.8135,57.8135,176102.0
2021-02-02 13:50:00,64.93,64.97,64.92,64.96,295713.0,57.8224,57.858,57.8135,57.8491,295713.0
2021-02-02 13:55:00,64.97,65.03,64.96,65.02,140481.0,57.858,57.9114,57.8491,57.9025,140481.0
2021-02-02 14:00:00,65.02,65.09,65.01,65.06,157881.0,57.9025,57.9648,57.8936,57.9381,157881.0
2021-02-02 14:05:00,65.06,65.07,65.04,65.05,79451.0,57.9381,57.947,57.9203,57.9292,79451.0
2021-02-02 14:10:00,65.05,65.06,65.02,65.06,72825.0,57.9292,57.9381,57.9025,57.9381,72825.0
2021-02-02 14:15:00,65.06,65.1,65.04,65.05,70772.0,57.9381,57.9737,57.9203,57.9292,70772.0
2021-02-02 14:20:00,65.04,65.07,65.01,65.03,100048.0,57.9203,57.947,57.8936,57.9114,100048.0
2021-02-02 14:25:00,65.03,65.04,64.93,64.95,129144.0,57.9114,57.9203,57.8224,57.8402,129144.0
2021-02-02 14:30:00,64.95,64.99,64.93,64.98,56968.0,57.8402,57.8758,57.8224,57.8669,56968.0
2021-02-02 14:35:00,64.98,65.02,64.98,65.02,112410.0,57.8669,57.9025,57.8669,57.9025,112410.0
2021-02-02 14:40:00,65.01,65.01,64.96,64.97,87635.0,57.8936,57.8936,57.8491,57.858,87635.0
2021-02-02 14:45:00,64.97,64.97,64.93,64.93,83058.0,57.858,57.858,57.8224,57.8224,83058.0
2021-02-02 14:50:00,64.94,64.96,64.9,64.91,113979.0,57.8313,57.8491,57.7956,57.8045,113979.0
2021-02-02 14:55:00,64.91,64.91,64.88,64.89,128643.0,57.8045,57.8045,57.7778,57.7867,128643.0
2021-02-02 15:00:00,64.89,64.9,64.84,64.86,143847.0,57.7867,57.7956,57.7422,57.76,143847.0
2021-02-02 15:05:00,64.86,64.87,64.83,64.84,149595.0,57.76,57.7689,57.7333,57.7422,149595.0
2021-02-02 15:10:00,64.83,64.84,64.78,64.78,280362.0,57.7333,57.7422,57.6888,57.6888,280362.0
2021-02-02 15:15:00,64.78,64.79,64.73,64.75,275948.0,57.6888,57.6977,57.6443,57.6621,275948.0
2021-02-02 15:20:00,64.76,64.78,64.74,64.76,158338.0,57.671,57.6888,57.6532,57.671,158338.0
2021-02-02 15:25:00,64.76,64.8,64.75,64.79,138169.0,57.671,57.7066,57.6621,57.6977,138169.0
2021-02-02 15:30:00,64.78,64.82,64.76,64.78,191222.0,57.6888,57.7244,57.671,57.6888,191222.0
2021-02-02 15:35:00,64.78,64.78,64.74,64.77,274387.0,57.6888,57.6888,57.6532,57.6799,274387.0
2021-02-02 15:40:00,64.77,64.78,64.74,64.75,676791.0,57.6799,57.6888,57.6532,57.6621,676791.0
2021-02-02 15:45:00,64.74,64.77,64.71,64.73,288274.0,57.6532,57.6799,57.6264,57.6443,288274.0
2021-02-02 15:50:00,64.73,64.78,64.7,64.71,306434.0,57.6443,57.6888,57.6175,57.6264,306434.0
2021-02-02 15:55:00,64.7,64.73,64.57,64.58,929071.0,57.6175,57.6443,57.5018,57.5107,929071.0
2021-02-03 09:30:00,64.43,64.65,64.34,64.61,655196.0,57.3771,57.573,57.2969,57.5374,655196.0
2021-02-03 09:35:00,64.6,64.61,64.47,64.49,179788.0,57.5285,57.5374,57.4127,57.4305,179788.0
2021-02-03 09:40:00,64.49,64.6,64.48,64.52,98807.0,57.4305,57.5285,57.4216,57.4572,98807.0
2021-02-03 09:45:00,64.52,64.73,64.51,64.72,83385.0,57.4572,57.6443,57.4483,57.6353,83385.0
2021-02-03 09:50:00,64.72,64.76,64.55,64.56,162201.0,57.6353,57.671,57.484,57.4929,162201.0
2021-02-03 09:55:00,64.56,64.6,64.52,64.58,134484.0,57.4929,57.5285,57.4572,57.5107,134484.0
2021-02-03 10:00:00,64.58,64.61,64.46,64.49,136867.0,57.5107,57.5374,57.4038,57.4305,136867.0
2021-02-03 10:05:00,64.5,64.52,64.44,64.46,64163.0,57.4394,57.4572,57.386,57.4038,64163.0
2021-02-03 10:10:00,64.46,64.48,64.36,64.38,64866.0,57.4038,57.4216,57.3148,57.3326,64866.0
2021-02-03 10:15:00,64.39,64.44,64.31,64.33,111477.0,57.3415,57.386,57.2702,57.288,111477.0
2021-02-03 10:20:00,64.33,64.4,64.31,64.38,100040.0,57.288,57.3504,57.2702,57.3326,100040.0
2021-02-03 10:25:00,64.38,64.41,64.34,64.39,133940.0,57.3326,57.3593,57.2969,57.3415,133940.0
2021-02-03 10:30:00,64.39,64.44,64.32,64.33,98134.0,57.3415,57.386,57.2791,57.288,98134.0
2021-02-03 10:35:00,64.33,64.33,64.24,64.26,114030.0,57.288,57.288,57.2079,57.2257,114030.0
2021-02-03 10:40:00,64.26,64.32,64.25,64.31,88023.0,57.2257,57.2791,57.2168,57.2702,88023.0
2021-02-03 10:45:00,64.3,64.39,64.29,64.39,85142.0,57.2613,57.3415,57.2524,57.3415,85142.0
2021-02-03 10:50:00,64.38,64.44,64.34,64.43,219190.0,57.3326,57.386,57.2969,57.3771,219190.0
2021-02-03 10:55:00,64.43,64.48,64.42,64.48,142234.0,57.3771,57.4216,57.3682,57.4216,142234.0
2021-02-03 11:00:00,64.47,64.47,64.43,64.45,65445.0,57.4127,57.4127,57.3771,57.3949,65445.0
2021-02-03 11:05:00,64.45,64.52,64.45,64.5,113166.0,57.3949,57.4572,57.3949,57.4394,113166.0
2021-02-03 11:10:00,64.5,64.55,64.48,64.54,80192.0,57.4394,57.484,57.4216,57.4751,80192.0
2021-02-03 11:15:00,64.53,64.57,64.52,64.57,45695.0,57.4661,57.5018,57.4572,57.5018,45695.0
2021-02-03 11:20:00,64.58,64.66,64.58,64.63,53515.0,57.5107,57.5819,57.5107,57.5552,53515.0
2021-02-03 11:25:00,64.63,64.68,64.62,64.65,291733.0,57.5552,57.5997,57.5463,57.573,291733.0
2021-02-03 11:30:00,64.66,64.66,64.6,64.6,58801.0,57.5819,57.5819,57.5285,57.5285,58801.0
2021-02-03 11:35:00,64.6,64.6,64.56,64.59,66296.0,57.5285,57.5285,57.4929,57.5196,66296.0
2021-02-03 11:40:00,64.6,64.63,64.58,64.62,38343.0,57.5285,57.5552,57.5107,57.5463,38343.0
2021-02-03 11:45:00,64.61,64.64,64.6,64.62,88247.0,57.5374,57.5641,57.5285,57.5463,88247.0
2021-02-03 11:50:00,64.63,64.65,64.61,64.64,43104.0,57.5552,57.573,57.5374,57.5641,43104.0
2021-02-03 11:55:00,64.64,64.65,64.61,64.64,49638.0,57.5641,57.573,57.5374,57.5641,49638.0
2021-02-03 12:00:00,64.64,64.65,64.62,64.64,83699.0,57.5641,57.573,57.5463,57.5641,83699.0
2021-02-03 12:05:00,64.64,64.65,64.62,64.65,42968.0,57.5641,57.573,57.5463,57.573,42968.0
2021-02-03 12:10:00,64.65,64.65,64.6,64.61,83770.0,57.573,57.573,57.5285,57.5374,83770.0
2021-02-03 12:15:00,64.61,64.67,64.6,64.64,179622.0,57.5374,57.5908,57.5285,57.5641,179622.0
2021-02-03 12:20:00,64.65,64.65,64.58,64.59,51748.0,57.573,57.573,57.5107,57.5196,51748.0
2021-02-03 12:25:00,64.58,64.63,64.56,64.63,46137.0,57.5107,57.5552,57.4929,57.5552,46137.0
2021-02-03 12:30:00,64.63,64.64,64.59,64.59,63539.0,57.5552,57.5641,57.5196,57.5196,63539.0
2021-02-03 12:35:00,64.59,64.6,64.55,64.6,49515.0,57.5196,57.5285,57.484,57.5285,49515.0
2021-02-03 12:40:00,64.6,64.65,64.59,64.63,52689.0,57.5285,57.573,57.5196,57.5552,52689.0
2021-02-03 12:45:00,64.63,64.68,64.62,64.68,41013.0,57.5552,57.5997,57.5463,57.5997,41013.0
2021-02-03 12:50:00,64.67,64.68,64.65,64.67,58716.0,57.5908,57.5997,57.573,57.5908,58716.0
2021-02-03 12:55:00,64.67,64.67,64.64,64.66,55176.0,57.5908,57.5908,57.5641,57.5819,55176.0
2021-02-03 13:00:00,64.67,64.68,64.66,64.68,81703.0,57.5908,57.5997,57.5819,57.5997,81703.0
2021-02-03 13:05:00,64.69,64.7,64.65,64.68,44889.0,57.6086,57.6175,57.573,57.5997,44889.0
2021-02-03 13:10:00,64.67,64.7,64.66,64.69,60138.0,57.5908,57.6175,57.5819,57.6086,60138.0
2021-02-03 13:15:00,64.69,64.7,64.66,64.67,73494.0,57.6086,57.6175,57.5819,57.5908,73494.0
2021-02-03 13:20:00,64.67,64.69,64.66,64.68,37294.0,57.5908,57.6086,57.5819,57.5997,37294.0
2021-02-03 13:25:00,64.68,64.69,64.65,64.67,48074.0,57.5997,57.6086,57.573,57.5908,48074.0
2021-02-03 13:30:00,64.67,64.69,64.66,64.67,42541.0,57.5908,57.6086,57.5819,57.5908,42541.0
2021-02-03 13:35:00,64.67,64.74,64.66,64.71,104366.0,57.5908,57.6532,57.5819,57.6264,104366.0
2021-02-03 13:40:00,64.72,64.73,64.7,64.72,50706.0,57.6353,57.6443,57.6175,57.6353,50706.0
2021-02-03 13:45:00,64.72,64.74,64.71,64.72,60118.0,57.6353,57.6532,57.6264,57.6353,60118.0
2021-02-03 13:50:00,64.72,64.73,64.69,64.71,55439.0,57.6353,57.6443,57.6086,57.6264,55439.0
2021-02-03 13:55:00,64.7,64.73,64.69,64.71,40332.0,57.6175,57.6443,57.6086,57.6264,40332.0
2021-02-03 14:00:00,64.7,64.74,64.7,64.72,69108.0,57.6175,57.6532,57.6175,57.6353,69108.0
2021-02-03 14:05:00,64.72,64.77,64.7,64.76,95441.0,57.6353,57.6799,57.6175,57.671,95441.0
2021-02-03 14:10:00,64.76,64.78,64.74,64.76,46069.0,57.671,57.6888,57.6532,57.671,46069.0
2021-02-03 14:15:00,64.76,64.78,64.74,64.77,45099.0,57.671,57.6888,57.6532,57.6799,45099.0
2021-02-03 14:20:00,64.77,64.78,64.75,64.78,40033.0,57.6799,57.6888,57.6621,57.6888,40033.0
2021-02-03 14:25:00,64.78,64.78,64.76,64.77,54265.0,57.6888,57.6888,57.671,57.6799,54265.0
2021-02-03 14:30:00,64.76,64.8,64.76,64.77,58718.0,57.671,57.7066,57.671,57.6799,58718.0
2021-02-03 14:35:00,64.78,64.83,64.77,64.8,170382.0,57.6888,57.7333,57.6799,57.7066,170382.0
2021-02-03 14:40:00,64.81,64.81,64.77,64.78,147513.0,57.7155,57.7155,57.6799,57.6888,147513.0
2021-02-03 14:45:00,64.78,64.8,64.77,64.78,42503.0,57.6888,57.7066,57.6799,57.6888,42503.0
2021-02-03 14:50:00,64.79,64.79,64.73,64.76,111976.0,57.6977,57.6977,57.6443,57.671,111976.0
2021-02-03 14:55:00,64.76,64.79,64.75,64.76,36968.0,57.671,57.6977,57.6621,57.671,36968.0
2021-02-03 15:00:00,64.75,64.78,64.73,64.75,93108.0,57.6621,57.6888,57.6443,57.6621,93108.0
2021-02-03 15:05:00,64.75,64.78,64.73,64.77,87563.0,57.6621,57.6888,57.6443,57.6799,87563.0
2021-02-03 15:10:00,64.77,64.78,64.75,64.76,211277.0,57.6799,57.6888,57.6621,57.671,211277.0
2021-02-03 15:15:00,64.77,64.78,64.73,64.75,120850.0,57.6799,57.6888,57.6443,57.6621,120850.0
2021-02-03 15:20:00,64.75,64.79,64.74,64.77,39691.0,57.6621,57.6977,57.6532,57.6799,39691.0
2021-02-03 15:25:00,64.77,64.79,64.74,64.77,70238.0,57.6799,57.6977,57.6532,57.6799,70238.0
2021-02-03 15:30:00,64.78,64.83,64.77,64.82,116267.0,57.6888,57.7333,57.6799,57.7244,116267.0
2021-02-03 15:35:00,64.83,64.84,64.75,64.75,134210.0,57.7333,57.7422,57.6621,57.6621,134210.0
2021-02-03 15:40:00,64.76,64.79,64.73,64.74,98312.0,57.671,57.6977,57.6443,57.6532,98312.0
2021-02-03 15:45:00,64.74,64.79,64.74,64.79,131639.0,57.6532,57.6977,57.6532,57.6977,131639.0
2021-02-03 15:50:00,64.78,64.79,64.73,64.77,408514.0,57.6888,57.6977,57.6443,57.6799,408514.0
2021-02-03 15:55:00,64.77,64.79,64.67,64.67,544237.0,57.6799,57.6977,57.5908,57.5908,544237.0
2021-02-04 09:30:00,64.74,64.74,64.6,64.68,173250.0,57.6532,57.6532,57.5285,57.5997,173250.0
2021-02-04 09:35:00,64.69,64.89,64.68,64.77,130672.0,57.6086,57.7867,57.5997,57.6799,130672.0
2021-02-04 09:40:00,64.77,64.84,64.7,64.71,167556.0,57.6799,57.7422,57.6175,57.6264,167556.0
2021-02-04 09:45:00,64.72,64.85,64.66,64.85,81803.0,57.6353,57.7511,57.5819,57.7511,81803.0
2021-02-04 09:50:00,64.84,64.89,64.78,64.81,103607.0,57.7422,57.7867,57.6888,57.7155,103607.0
2021-02-04 09:55:00,64.82,64.86,64.78,64.82,202214.0,57.7244,57.76,57.6888,57.7244,202214.0
2021-02-04 10:00:00,64.83,64.97,64.83,64.96,218194.0,57.7333,57.858,57.7333,57.8491,218194.0
2021-02-04 10:05:00,64.97,64.99,64.89,64.97,62015.0,57.858,57.8758,57.7867,57.858,62015.0
2021-02-04 10:10:00,64.97,64.98,64.84,64.86,148055.0,57.858,57.8669,57.7422,57.76,148055.0
2021-02-04 10:15:00,64.87,64.98,64.86,64.92,123094.0,57.7689,57.8669,57.76,57.8135,123094.0
2021-02-04 10:20:00,64.92,64.93,64.86,64.87,41963.0,57.8135,57.8224,57.76,57.7689,41963.0
2021-02-04 10:25:00,64.87,64.89,64.84,64.86,61476.0,57.7689,57.7867,57.7422,57.76,61476.0
2021-02-04 10:30:00,64.86,64.91,64.82,64.84,97928.0,57.76,57.8045,57.7244,57.7422,97928.0
2021-02-04 10:35:00,64.84,64.86,64.72,64.73,72670.0,57.7422,57.76,57.6353,57.6443,72670.0
2021-02-04 10:40:00,64.73,64.76,64.69,64.76,94488.0,57.6443,57.671,57.6086,57.671,94488.0
2021-02-04 10:45:00,64.77,64.87,64.76,64.86,63911.0,57.6799,57.7689,57.671,57.76,63911.0
2021-02-04 10:50:00,64.86,64.96,64.86,64.96,47214.0,57.76,57.8491,57.76,57.8491,47214.0
2021-02-04 10:55:00,64.96,64.99,64.94,64.99,40682.0,57.8491,57.8758,57.8313,57.8758,40682.0
2021-02-04 11:00:00,64.99,65.03,64.97,65.01,41193.0,57.8758,57.9114,57.858,57.8936,41193.0
2021-02-04 11:05:00,65.01,65.07,65.01,65.06,116953.0,57.8936,57.947,57.8936,57.9381,116953.0
2021-02-04 11:10:00,65.06,65.06,65.02,65.02,28038.0,57.9381,57.9381,57.9025,57.9025,28038.0
2021-02-04 11:15:00,65.02,65.13,65.01,65.06,70607.0,57.9025,58.0005,57.8936,57.9381,70607.0
2021-02-04 11:20:00,65.06,65.07,64.99,64.99,50673.0,57.9381,57.947,57.8758,57.8758,50673.0
2021-02-04 11:25:00,64.98,64.98,64.92,64.95,146728.0,57.8669,57.8669,57.8135,57.8402,146728.0
2021-02-04 11:30:00,64.95,65.02,64.95,65.02,62123.0,57.8402,57.9025,57.8402,57.9025,62123.0
2021-02-04 11:35:00,65.02,65.02,64.98,65.0,32684.0,57.9025,57.9025,57.8669,57.8847,32684.0
2021-02-04 11:40:00,65.01,65.06,64.97,64.97,52127.0,57.8936,57.9381,57.858,57.858,52127.0
2021-02-04 11:45:00,64.98,64.98,64.94,64.96,32855.0,57.8669,57.8669,57.8313,57.8491,32855.0
2021-02-04 11:50:00,64.95,64.97,64.93,64.94,28983.0,57.8402,57.858,57.8224,57.8313,28983.0
2021-02-04 11:55:00,64.94,64.98,64.93,64.98,17356.0,57.8313,57.8669,57.8224,57.8669,17356.0
2021-02-04 12:00:00,64.98,65.01,64.97,65.0,56860.0,57.8669,57.8936,57.858,57.8847,56860.0
2021-02-04 12:05:00,65.0,65.02,64.98,65.0,106947.0,57.8847,57.9025,57.8669,57.8847,106947.0
2021-02-04 12:10:00,65.01,65.02,64.98,65.0,15643.0,57.8936,57.9025,57.8669,57.8847,15643.0
2021-02-04 12:15:00,65.0,65.0,64.96,65.0,21750.0,57.8847,57.8847,57.8491,57.8847,21750.0
2021-02-04 12:20:00,65.0,65.01,64.95,64.97,37928.0,57.8847,57.8936,57.8402,57.858,37928.0
2021-02-04 12:25:00,64.97,65.02,64.96,65.01,62043.0,57.858,57.9025,57.8491,57.8936,62043.0
2021-02-04 12:30:00,65.01,65.03,64.99,65.02,50974.0,57.8936,57.9114,57.8758,57.9025,50974.0
2021-02-04 12:35:00,65.02,65.07,65.0,65.01,85839.0,57.9025,57.947,57.8847,57.8936,85839.0
2021-02-04 12:40:00,65.01,65.05,65.0,65.05,25409.0,57.8936,57.9292,57.8847,57.9292,25409.0
2021-02-04 12:45:00,65.05,65.07,65.02,65.07,68187.0,57.9292,57.947,57.9025,57.947,68187.0
2021-02-04 12:50:00,65.06,65.07,65.03,65.03,101900.0,57.9381,57.947,57.9114,57.9114,101900.0
2021-02-04 12:55:00,65.03,65.06,65.02,65.05,123316.0,57.9114,57.9381,57.9025,57.9292,123316.0
2021-02-04 13:00:00,65.05,65.07,65.02,65.05,68799.0,57.9292,57.947,57.9025,57.9292,68799.0
2021-02-04 13:05:00,65.04,65.06,65.02,65.04,44820.0,57.9203,57.9381,57.9025,57.9203,44820.0
2021-02-04 13:10:00,65.05,65.05,65.01,65.04,57929.0,57.9292,57.9292,57.8936,57.9203,57929.0
2021-02-04 13:15:00,65.04,65.05,65.0,65.01,47707.0,57.9203,57.9292,57.8847,57.8936,47707.0
2021-02-04 13:20:00,65.01,65.02,64.98,65.02,35931.0,57.8936,57.9025,57.8669,57.9025,35931.0
2021-02-04 13:25:00,65.02,65.04,64.99,65.03,170923.0,57.9025,57.9203,57.8758,57.9114,170923.0
2021-02-04 13:30:00,65.04,65.07,65.03,65.06,54616.0,57.9203,57.947,57.9114,57.9381,54616.0
2021-02-04 13:35:00,65.07,65.09,65.06,65.08,40272.0,57.947,57.9648,57.9381,57.9559,40272.0
2021-02-04 13:40:00,65.08,65.11,65.06,65.09,91927.0,57.9559,57.9827,57.9381,57.9648,91927.0
2021-02-04 13:45:00,65.1,65.11,65.08,65.1,41981.0,57.9737,57.9827,57.9559,57.9737,41981.0
2021-02-04 13:50:00,65.09,65.13,65.09,65.12,31483.0,57.9648,58.0005,57.9648,57.9916,31483.0
2021-02-04 13:55:00,65.13,65.15,65.09,65.09,56408.0,58.0005,58.0183,57.9648,57.9648,56408.0
2021-02-04 14:00:00,65.09,65.14,65.09,65.14,74183.0,57.9648,58.0094,57.9648,58.0094,74183.0
2021-02-04 14:05:00,65.13,65.17,65.13,65.14,47339.0,58.0005,58.0361,58.0005,58.0094,47339.0
2021-02-04 14:10:00,65.14,65.14,65.04,65.06,62686.0,58.0094,58.0094,57.9203,57.9381,62686.0
2021-02-04 14:15:00,65.06,65.07,65.03,65.05,45517.0,57.9381,57.947,57.9114,57.9292,45517.0
2021-02-04 14:20:00,65.05,65.05,65.01,65.03,58029.0,57.9292,57.9292,57.8936,57.9114,58029.0
2021-02-04 14:25:00,65.03,65.05,65.03,65.05,42791.0,57.9114,57.9292,57.9114,57.9292,42791.0
2021-02-04 14:30:00,65.05,65.07,65.04,65.04,33228.0,57.9292,57.947,57.9203,57.9203,33228.0
2021-02-04 14:35:00,65.04,65.08,65.04,65.07,55831.0,57.9203,57.9559,57.9203,57.947,55831.0
2021-02-04 14:40:00,65.07,65.07,65.04,65.06,191582.0,57.947,57.947,57.9203,57.9381,191582.0
2021-02-04 14:45:00,65.05,65.06,65.03,65.03,47325.0,57.9292,57.9381,57.9114,57.9114,47325.0
2021-02-04 14:50:00,65.03,65.04,65.01,65.02,26819.0,57.9114,57.9203,57.8936,57.9025,26819.0
2021-02-04 14:55:00,65.01,65.05,65.01,65.04,71148.0,57.8936,57.9292,57.8936,57.9203,71148.0
2021-02-04 15:00:00,65.04,65.04,64.99,65.03,85586.0,57.9203,57.9203,57.8758,57.9114,85586.0
2021-02-04 15:05:00,65.03,65.04,65.01,65.02,48611.0,57.9114,57.9203,57.8936,57.9025,48611.0
2021-02-04 15:10:00,65.02,65.02,64.96,64.97,81398.0,57.9025,57.9025,57.8491,57.858,81398.0
2021-02-04 15:15:00,64.97,65.01,64.96,65.01,69313.0,57.858,57.8936,57.8491,57.8936,69313.0
2021-02-04 15:20:00,65.01,65.02,64.99,65.0,89057.0,57.8936,57.9025,57.8758,57.8847,89057.0
2021-02-04 15:25:00,65.0,65.04,64.99,65.04,90466.0,57.8847,57.9203,57.8758,57.9203,90466.0
2021-02-04 15:30:00,65.04,65.08,65.02,65.06,122049.0,57.9203,57.9559,57.9025,57.9381,122049.0
2021-02-04 15:35:00,65.06,65.06,64.98,64.98,151318.0,57.9381,57.9381,57.8669,57.8669,151318.0
2021-02-04 15:40:00,64.98,65.03,64.98,65.0,84471.0,57.8669,57.9114,57.8669,57.8847,84471.0
2021-02-04 15:45:00,65.0,65.05,64.99,65.03,212896.0,57.8847,57.9292,57.8758,57.9114,212896.0
2021-02-04 15:50:00,65.03,65.08,65.0,65.06,185692.0,57.9114,57.9559,57.8847,57.9381,185692.0
2021-02-04 15:55:00,65.07,65.16,65.05,65.15,394533.0,57.947,58.0272,57.9292,58.0183,394533.0
2021-02-05 09:30:00,65.55,65.68,65.52,65.68,284019.0,58.3745,58.4903,58.3478,58.4903,284019.0
2021-02-05 09:35:00,65.68,65.74,65.62,65.72,245544.0,58.4903,58.5437,58.4368,58.5259,245544.0
2021-02-05 09:40:00,65.7,65.7,65.52,65.57,225610.0,58.5081,58.5081,58.3478,58.3923,225610.0
2021-02-05 09:45:00,65.58,65.76,65.57,65.76,111644.0,58.4012,58.5615,58.3923,58.5615,111644.0
2021-02-05 09:50:00,65.76,65.79,65.71,65.71,112073.0,58.5615,58.5882,58.517,58.517,112073.0
2021-02-05 09:55:00,65.72,65.77,65.68,65.72,123902.0,58.5259,58.5704,58.4903,58.5259,123902.0
2021-02-05 10:00:00,65.72,65.75,65.66,65.68,110585.0,58.5259,58.5526,58.4724,58.4903,110585.0
2021-02-05 10:05:00,65.68,65.71,65.62,65.64,122549.0,58.4903,58.517,58.4368,58.4546,122549.0
2021-02-05 10:10:00,65.64,65.66,65.6,65.64,255442.0,58.4546,58.4724,58.419,58.4546,255442.0
2021-02-05 10:15:00,65.63,65.69,65.6,65.66,92329.0,58.4457,58.4992,58.419,58.4724,92329.0
2021-02-05 10:20:00,65.66,65.7,65.63,65.68,105584.0,58.4724,58.5081,58.4457,58.4903,105584.0
2021-02-05 10:25:00,65.68,65.73,65.67,65.71,107627.0,58.4903,58.5348,58.4814,58.517,107627.0
2021-02-05 10:30:00,65.72,65.79,65.71,65.77,109488.0,58.5259,58.5882,58.517,58.5704,109488.0
2021-02-05 10:35:00,65.76,65.78,65.71,65.75,86856.0,58.5615,58.5793,58.517,58.5526,86856.0
2021-02-05 10:40:00,65.76,65.83,65.75,65.76,47879.0,58.5615,58.6238,58.5526,58.5615,47879.0
2021-02-05 10:45:00,65.76,65.77,65.72,65.76,59798.0,58.5615,58.5704,58.5259,58.5615,59798.0
2021-02-05 10:50:00,65.76,65.82,65.73,65.74,83513.0,58.5615,58.6149,58.5348,58.5437,83513.0
2021-02-05 10:55:00,65.75,65.75,65.7,65.7,143163.0,58.5526,58.5526,58.5081,58.5081,143163.0
2021-02-05 11:00:00,65.71,65.72,65.67,65.7,62993.0,58.517,58.5259,58.4814,58.5081,62993.0
2021-02-05 11:05:00,65.7,65.73,65.65,65.66,44308.0,58.5081,58.5348,58.4635,58.4724,44308.0
2021-02-05 11:10:00,65.66,65.73,65.64,65.73,71521.0,58.4724,58.5348,58.4546,58.5348,71521.0
2021-02-05 11:15:00,65.72,65.73,65.66,65.69,92878.0,58.5259,58.5348,58.4724,58.4992,92878.0
2021-02-05 11:20:00,65.69,65.74,65.68,65.74,68311.0,58.4992,58.5437,58.4903,58.5437,68311.0
2021-02-05 11:25:00,65.74,65.75,65.7,65.75,90188.0,58.5437,58.5526,58.5081,58.5526,90188.0
2021-02-05 11:30:00,65.75,65.81,65.75,65.79,80158.0,58.5526,58.606,58.5526,58.5882,80158.0
2021-02-05 11:35:00,65.79,65.84,65.78,65.83,72737.0,58.5882,58.6327,58.5793,58.6238,72737.0
2021-02-05 11:40:00,65.83,65.87,65.8,65.86,32753.0,58.6238,58.6595,58.5971,58.6506,32753.0
2021-02-05 11:45:00,65.86,65.89,65.81,65.81,36620.0,58.6506,58.6773,58.606,58.606,36620.0
2021-02-05 11:50:00,65.82,65.82,65.77,65.78,61910.0,58.6149,58.6149,58.5704,58.5793,61910.0
2021-02-05 11:55:00,65.78,65.83,65.77,65.78,133304.0,58.5793,58.6238,58.5704,58.5793,133304.0
2021-02-05 12:00:00,65.78,65.81,65.76,65.81,60852.0,58.5793,58.606,58.5615,58.606,60852.0
2021-02-05 12:05:00,65.82,65.85,65.81,65.82,37541.0,58.6149,58.6416,58.606,58.6149,37541.0
2021-02-05 12:10:00,65.82,65.84,65.8,65.84,54628.0,58.6149,58.6327,58.5971,58.6327,54628.0
2021-02-05 12:15:00,65.84,65.89,65.83,65.88,46700.0,58.6327,58.6773,58.6238,58.6684,46700.0
2021-02-05 12:20:00,65.88,65.88,65.78,65.78,48159.0,58.6684,58.6684,58.5793,58.5793,48159.0
2021-02-05 12:25:00,65.77,65.81,65.76,65.8,29157.0,58.5704,58.606,58.5615,58.5971,29157.0
2021-02-05 12:30:00,65.8,65.84,65.79,65.84,35029.0,58.5971,58.6327,58.5882,58.6327,35029.0
2021-02-05 12:35:00,65.84,65.88,65.82,65.88,51569.0,58.6327,58.6684,58.6149,58.6684,51569.0
2021-02-05 12:40:00,65.87,65.91,65.86,65.89,109342.0,58.6595,58.6951,58.6506,58.6773,109342.0
2021-02-05 12:45:00,65.89,65.91,65.88,65.91,70259.0,58.6773,58.6951,58.6684,58.6951,70259.0
2021-02-05 12:50:00,65.9,65.95,65.89,65.94,85977.0,58.6862,58.7307,58.6773,58.7218,85977.0
2021-02-05 12:55:00,65.93,65.95,65.91,65.95,65028.0,58.7129,58.7307,58.6951,58.7307,65028.0
2021-02-05 13:00:00,65.94,65.95,65.9,65.91,45865.0,58.7218,58.7307,58.6862,58.6951,45865.0
2021-02-05 13:05:00,65.91,65.93,65.89,65.92,73412.0,58.6951,58.7129,58.6773,58.704,73412.0
2021-02-05 13:10:00,65.92,65.94,65.9,65.94,45301.0,58.704,58.7218,58.6862,58.7218,45301.0
2021-02-05 13:15:00,65.94,65.96,65.93,65.94,50528.0,58.7218,58.7396,58.7129,58.7218,50528.0
2021-02-05 13:20:00,65.94,65.95,65.89,65.91,62235.0,58.7218,58.7307,58.6773,58.6951,62235.0
2021-02-05 13:25:00,65.91,65.92,65.88,65.91,49691.0,58.6951,58.704,58.6684,58.6951,49691.0
2021-02-05 13:30:00,65.91,65.93,65.88,65.92,135184.0,58.6951,58.7129,58.6684,58.704,135184.0
2021-02-05 13:35:00,65.92,65.92,65.88,65.9,431671.0,58.704,58.704,58.6684,58.6862,431671.0
2021-02-05 13:40:00,65.9,65.9,65.84,65.85,104420.0,58.6862,58.6862,58.6327,58.6416,104420.0
2021-02-05 13:45:00,65.84,65.87,65.82,65.82,54368.0,58.6327,58.6595,58.6149,58.6149,54368.0
2021-02-05 13:50:00,65.82,65.83,65.81,65.82,71308.0,58.6149,58.6238,58.606,58.6149,71308.0
2021-02-05 13:55:00,65.81,65.85,65.8,65.84,65650.0,58.606,58.6416,58.5971,58.6327,65650.0
2021-02-05 14:00:00,65.84,65.86,65.82,65.83,99880.0,58.6327,58.6506,58.6149,58.6238,99880.0
2021-02-05 14:05:00,65.83,65.85,65.82,65.83,82962.0,58.6238,58.6416,58.6149,58.6238,82962.0
2021-02-05 14:10:00,65.83,65.83,65.77,65.79,102027.0,58.6238,58.6238,58.5704,58.5882,102027.0
2021-02-05 14:15:00,65.78,65.79,65.76,65.76,41788.0,58.5793,58.5882,58.5615,58.5615,41788.0
2021-02-05 14:20:00,65.77,65.78,65.75,65.76,67694.0,58.5704,58.5793,58.5526,58.5615,67694.0
2021-02-05 14:25:00,65.76,65.77,65.74,65.77,78795.0,58.5615,58.5704,58.5437,58.5704,78795.0
2021-02-05 14:30:00,65.76,65.82,65.76,65.79,40258.0,58.5615,58.6149,58.5615,58.5882,40258.0
2021-02-05 14:35:00,65.8,65.81,65.78,65.8,57308.0,58.5971,58.606,58.5793,58.5971,57308.0
2021-02-05 14:40:00,65.79,65.79,65.74,65.74,42216.0,58.5882,58.5882,58.5437,58.5437,42216.0
2021-02-05 14:45:00,65.74,65.78,65.73,65.75,51683.0,58.5437,58.5793,58.5348,58.5526,51683.0
2021-02-05 14:50:00,65.74,65.78,65.72,65.77,83594.0,58.5437,58.5793,58.5259,58.5704,83594.0
2021-02-05 14:55:00,65.77,65.78,65.75,65.77,98219.0,58.5704,58.5793,58.5526,58.5704,98219.0
2021-02-05 15:00:00,65.77,65.77,65.69,65.7,61376.0,58.5704,58.5704,58.4992,58.5081,61376.0
2021-02-05 15:05:00,65.7,65.73,65.69,65.72,229027.0,58.5081,58.5348,58.4992,58.5259,229027.0
2021-02-05 15:10:00,65.72,65.75,65.7,65.75,75280.0,58.5259,58.5526,58.5081,58.5526,75280.0
2021-02-05 15:15:00,65.75,65.79,65.74,65.78,73448.0,58.5526,58.5882,58.5437,58.5793,73448.0
2021-02-05 15:20:00,65.78,65.8,65.75,65.78,108304.0,58.5793,58.5971,58.5526,58.5793,108304.0
2021-02-05 15:25:00,65.78,65.79,65.7,65.7,169291.0,58.5793,58.5882,58.5081,58.5081,169291.0
2021-02-05 15:30:00,65.7,65.74,65.68,65.74,87593.0,58.5081,58.5437,58.4903,58.5437,87593.0
2021-02-05 15:35:00,65.74,65.76,65.69,65.7,98414.0,58.5437,58.5615,58.4992,58.5081,98414.0
2021-02-05 15:40:00,65.71,65.72,65.67,65.67,119260.0,58.517,58.5259,58.4814,58.4814,119260.0
2021-02-05 15:45:00,65.68,65.74,65.67,65.71,345127.0,58.4903,58.5437,58.4814,58.517,345127.0
2021-02-05 15:50:00,65.7,65.73,65.68,65.69,257945.0,58.5081,58.5348,58.4903,58.4992,257945.0
2021-02-05 15:55:00,65.7,65.79,65.69,65.75,311477.0,58.5081,58.5882,58.4992,58.5526,311477.0
2021-02-08 09:30:00,65.96,66.16,65.9,66.14,202045.0,58.7396,58.9177,58.6862,58.8999,202045.0
2021-02-08 09:35:00,66.14,66.14,65.87,65.88,155521.0,58.8999,58.8999,58.6595,58.6684,155521.0
2021-02-08 09:40:00,65.88,65.94,65.86,65.92,172333.0,58.6684,58.7218,58.6506,58.704,172333.0
2021-02-08 09:45:00,65.92,65.96,65.89,65.92,98027.0,58.704,58.7396,58.6773,58.704,98027.0
2021-02-08 09:50:00,65.93,65.99,65.9,65.94,157142.0,58.7129,58.7663,58.6862,58.7218,157142.0
2021-02-08 09:55:00,65.93,65.98,65.91,65.95,87199.0,58.7129,58.7574,58.6951,58.7307,87199.0
2021-02-08 10:00:00,65.95,66.08,65.95,66.05,135852.0,58.7307,58.8465,58.7307,58.8198,135852.0
2021-02-08 10:05:00,66.05,66.09,66.0,66.01,128223.0,58.8198,58.8554,58.7752,58.7841,128223.0
2021-02-08 10:10:00,66.0,66.02,65.93,65.94,51747.0,58.7752,58.793,58.7129,58.7218,51747.0
2021-02-08 10:15:00,65.94,66.0,65.93,65.99,44194.0,58.7218,58.7752,58.7129,58.7663,44194.0
2021-02-08 10:20:00,65.99,66.03,65.97,65.98,83909.0,58.7663,58.8019,58.7485,58.7574,83909.0
2021-02-08 10:25:00,65.98,65.99,65.93,65.96,303859.0,58.7574,58.7663,58.7129,58.7396,303859.0
2021-02-08 10:30:00,65.96,66.0,65.92,65.94,95185.0,58.7396,58.7752,58.704,58.7218,95185.0
2021-02-08 10:35:00,65.93,66.01,65.93,65.99,63409.0,58.7129,58.7841,58.7129,58.7663,63409.0
2021-02-08 10:40:00,66.0,66.07,65.99,66.03,62952.0,58.7752,58.8376,58.7663,58.8019,62952.0
2021-02-08 10:45:00,66.03,66.05,65.98,65.99,72982.0,58.8019,58.8198,58.7574,58.7663,72982.0
2021-02-08 10:50:00,66.0,66.02,65.94,65.96,107510.0,58.7752,58.793,58.7218,58.7396,107510.0
2021-02-08 10:55:00,65.95,65.97,65.81,65.82,91755.0,58.7307,58.7485,58.606,58.6149,91755.0
2021-02-08 11:00:00,65.83,65.88,65.81,65.83,59984.0,58.6238,58.6684,58.606,58.6238,59984.0
2021-02-08 11:05:00,65.83,65.88,65.76,65.78,98393.0,58.6238,58.6684,58.5615,58.5793,98393.0
2021-02-08 11:10:00,65.78,65.81,65.74,65.79,137585.0,58.5793,58.606,58.5437,58.5882,137585.0
2021-02-08 11:15:00,65.79,65.81,65.77,65.8,86904.0,58.5882,58.606,58.5704,58.5971,86904.0
2021-02-08 11:20:00,65.78,65.84,65.78,65.82,62728.0,58.5793,58.6327,58.5793,58.6149,62728.0
2021-02-08 11:25:00,65.83,65.83,65.76,65.81,64376.0,58.6238,58.6238,58.5615,58.606,64376.0
2021-02-08 11:30:00,65.81,65.83,65.76,65.77,65979.0,58.606,58.6238,58.5615,58.5704,65979.0
2021-02-08 11:35:00,65.77,65.78,65.72,65.73,62815.0,58.5704,58.5793,58.5259,58.5348,62815.0
2021-02-08 11:40:00,65.73,65.76,65.72,65.75,82136.0,58.5348,58.5615,58.5259,58.5526,82136.0
2021-02-08 11:45:00,65.74,65.82,65.73,65.81,62875.0,58.5437,58.6149,58.5348,58.606,62875.0
2021-02-08 11:50:00,65.82,65.83,65.8,65.82,131583.0,58.6149,58.6238,58.5971,58.6149,131583.0
2021-02-08 11:55:00,65.82,65.83,65.77,65.78,145352.0,58.6149,58.6238,58.5704,58.5793,145352.0
2021-02-08 12:00:00,65.79,65.8,65.74,65.75,92054.0,58.5882,58.5971,58.5437,58.5526,92054.0
2021-02-08 12:05:00,65.75,65.76,65.73,65.76,39517.0,58.5526,58.5615,58.5348,58.5615,39517.0
2021-02-08 12:10:00,65.75,65.76,65.73,65.75,85882.0,58.5526,58.5615,58.5348,58.5526,85882.0
2021-02-08 12:15:00,65.74,65.75,65.71,65.73,66548.0,58.5437,58.5526,58.517,58.5348,66548.0
2021-02-08 12:20:00,65.73,65.75,65.7,65.7,78022.0,58.5348,58.5526,58.5081,58.5081,78022.0
2021-02-08 12:25:00,65.7,65.7,65.66,65.66,70339.0,58.5081,58.5081,58.4724,58.4724,70339.0
2021-02-08 12:30:00,65.66,65.67,65.61,65.62,76301.0,58.4724,58.4814,58.4279,58.4368,76301.0
2021-02-08 12:35:00,65.61,65.61,65.59,65.6,72555.0,58.4279,58.4279,58.4101,58.419,72555.0
2021-02-08 12:40:00,65.59,65.66,65.58,65.66,156106.0,58.4101,58.4724,58.4012,58.4724,156106.0
2021-02-08 12:45:00,65.66,65.66,65.62,65.64,111580.0,58.4724,58.4724,58.4368,58.4546,111580.0
2021-02-08 12:50:00,65.64,65.68,65.61,65.67,78558.0,58.4546,58.4903,58.4279,58.4814,78558.0
2021-02-08 12:55:00,65.67,65.67,65.64,65.66,64483.0,58.4814,58.4814,58.4546,58.4724,64483.0
2021-02-08 13:00:00,65.66,65.68,65.65,65.66,55934.0,58.4724,58.4903,58.4635,58.4724,55934.0
2021-02-08 13:05:00,65.66,65.67,65.64,65.64,32605.0,58.4724,58.4814,58.4546,58.4546,32605.0
2021-02-08 13:10:00,65.64,65.65,65.62,65.63,50587.0,58.4546,58.4635,58.4368,58.4457,50587.0
2021-02-08 13:15:00,65.61,65.65,65.61,65.64,36516.0,58.4279,58.4635,58.4279,58.4546,36516.0
2021-02-08 13:20:00,65.64,65.64,65.61,65.63,70070.0,58.4546,58.4546,58.4279,58.4457,70070.0
2021-02-08 13:25:00,65.64,65.66,65.62,65.64,98167.0,58.4546,58.4724,58.4368,58.4546,98167.0
2021-02-08 13:30:00,65.65,65.68,65.64,65.68,71582.0,58.4635,58.4903,58.4546,58.4903,71582.0
2021-02-08 13:35:00,65.68,65.7,65.66,65.7,62954.0,58.4903,58.5081,58.4724,58.5081,62954.0
2021-02-08 13:40:00,65.7,65.73,65.69,65.73,68216.0,58.5081,58.5348,58.4992,58.5348,68216.0
2021-02-08 13:45:00,65.73,65.75,65.69,65.71,73620.0,58.5348,58.5526,58.4992,58.517,73620.0
2021-02-08 13:50:00,65.71,65.72,65.66,65.69,150145.0,58.517,58.5259,58.4724,58.4992,150145.0
2021-02-08 13:55:00,65.7,65.74,65.68,65.73,189928.0,58.5081,58.5437,58.4903,58.5348,189928.0
2021-02-08 14:00:00,65.73,65.78,65.73,65.76,145720.0,58.5348,58.5793,58.5348,58.5615,145720.0
2021-02-08 14:05:00,65.77,65.82,65.77,65.8,86810.0,58.5704,58.6149,58.5704,58.5971,86810.0
2021-02-08 14:10:00,65.8,65.82,65.79,65.81,39541.0,58.5971,58.6149,58.5882,58.606,39541.0
2021-02-08 14:15:00,65.81,65.82,65.75,65.76,59506.0,58.606,58.6149,58.5526,58.5615,59506.0
2021-02-08 14:20:00,65.76,65.77,65.73,65.74,43124.0,58.5615,58.5704,58.5348,58.5437,43124.0
2021-02-08 14:25:00,65.75,65.76,65.73,65.75,38367.0,58.5526,58.5615,58.5348,58.5526,38367.0
2021-02-08 14:30:00,65.75,65.79,65.73,65.77,66439.0,58.5526,58.5882,58.5348,58.5704,66439.0
2021-02-08 14:35:00,65.77,65.78,65.75,65.76,45397.0,58.5704,58.5793,58.5526,58.5615,45397.0
2021-02-08 14:40:00,65.77,65.77,65.75,65.75,62091.0,58.5704,58.5704,58.5526,58.5526,62091.0
2021-02-08 14:45:00,65.76,65.77,65.73,65.74,69913.0,58.5615,58.5704,58.5348,58.5437,69913.0
2021-02-08 14:50:00,65.73,65.78,65.73,65.77,83092.0,58.5348,58.5793,58.5348,58.5704,83092.0
2021-02-08 14:55:00,65.78,65.8,65.77,65.8,67448.0,58.5793,58.5971,58.5704,58.5971,67448.0
2021-02-08 15:00:00,65.79,65.8,65.77,65.78,130905.0,58.5882,58.5971,58.5704,58.5793,130905.0
2021-02-08 15:05:00,65.79,65.81,65.77,65.78,106492.0,58.5882,58.606,58.5704,58.5793,106492.0
2021-02-08 15:10:00,65.78,65.83,65.78,65.83,69528.0,58.5793,58.6238,58.5793,58.6238,69528.0
2021-02-08 15:15:00,65.82,65.85,65.82,65.82,64993.0,58.6149,58.6416,58.6149,58.6149,64993.0
2021-02-08 15:20:00,65.82,65.87,65.82,65.85,91094.0,58.6149,58.6595,58.6149,58.6416,91094.0
2021-02-08 15:25:00,65.86,65.88,65.84,65.87,82553.0,58.6506,58.6684,58.6327,58.6595,82553.0
2021-02-08 15:30:00,65.87,65.89,65.84,65.84,177400.0,58.6595,58.6773,58.6327,58.6327,177400.0
2021-02-08 15:35:00,65.84,65.88,65.83,65.88,108487.0,58.6327,58.6684,58.6238,58.6684,108487.0
2021-02-08 15:40:00,65.87,65.92,65.86,65.91,119208.0,58.6595,58.704,58.6506,58.6951,119208.0
2021-02-08 15:45:00,65.9,65.92,65.9,65.91,150863.0,58.6862,58.704,58.6862,58.6951,150863.0
2021-02-08 15:50:00,65.91,65.95,65.89,65.95,277772.0,58.6951,58.7307,58.6773,58.7307,277772.0
2021-02-08 15:55:00,65.95,66.01,65.92,66.01,548248.0,58.7307,58.7841,58.704,58.7841,548248.0
2021-02-09 09:30:00,66.07,66.16,66.02,66.13,151347.0,58.8376,58.9177,58.793,58.891,151347.0
2021-02-09 09:35:00,66.13,66.19,66.08,66.12,163576.0,58.891,58.9444,58.8465,58.8821,163576.0
2021-02-09 09:40:00,66.12,66.12,65.94,66.0,1492668.0,58.8821,58.8821,58.7218,58.7752,1492668.0
2021-02-09 09:45:00,66.0,66.06,65.96,65.98,101682.0,58.7752,58.8287,58.7396,58.7574,101682.0
2021-02-09 09:50:00,65.98,66.03,65.93,66.01,54220.0,58.7574,58.8019,58.7129,58.7841,54220.0
2021-02-09 09:55:00,66.0,66.01,65.94,65.98,142129.0,58.7752,58.7841,58.7218,58.7574,142129.0
2021-02-09 10:00:00,65.98,65.98,65.86,65.87,239914.0,58.7574,58.7574,58.6506,58.6595,239914.0
2021-02-09 10:05:00,65.87,65.91,65.83,65.89,131024.0,58.6595,58.6951,58.6238,58.6773,131024.0
2021-02-09 10:10:00,65.9,65.91,65.83,65.86,92375.0,58.6862,58.6951,58.6238,58.6506,92375.0
2021-02-09 10:15:00,65.86,65.89,65.85,65.88,54779.0,58.6506,58.6773,58.6416,58.6684,54779.0
2021-02-09 10:20:00,65.88,65.9,65.83,65.84,2397759.0,58.6684,58.6862,58.6238,58.6327,2397759.0
2021-02-09 10:25:00,65.84,65.85,65.77,65.8,468985.0,58.6327,58.6416,58.5704,58.5971,468985.0
2021-02-09 10:30:00,65.8,65.9,65.78,65.88,118576.0,58.5971,58.6862,58.5793,58.6684,118576.0
2021-02-09 10:35:00,65.88,65.88,65.84,65.85,44113.0,58.6684,58.6684,58.6327,58.6416,44113.0
2021-02-09 10:40:00,65.85,65.88,65.85,65.85,35650.0,58.6416,58.6684,58.6416,58.6416,35650.0
2021-02-09 10:45:00,65.86,65.88,65.83,65.87,134725.0,58.6506,58.6684,58.6238,58.6595,134725.0
2021-02-09 10:50:00,65.87,65.88,65.83,65.87,100965.0,58.6595,58.6684,58.6238,58.6595,100965.0
2021-02-09 10:55:00,65.87,65.89,65.85,65.85,180988.0,58.6595,58.6773,58.6416,58.6416,180988.0
2021-02-09 11:00:00,65.84,65.86,65.82,65.83,31424.0,58.6327,58.6506,58.6149,58.6238,31424.0
2021-02-09 11:05:00,65.84,65.86,65.79,65.8,50724.0,58.6327,58.6506,58.5882,58.5971,50724.0
2021-02-09 11:10:00,65.8,65.86,65.78,65.82,467266.0,58.5971,58.6506,58.5793,58.6149,467266.0
2021-02-09 11:15:00,65.82,65.87,65.82,65.84,148876.0,58.6149,58.6595,58.6149,58.6327,148876.0
2021-02-09 11:20:00,65.84,65.91,65.84,65.87,49133.0,58.6327,58.6951,58.6327,58.6595,49133.0
2021-02-09 11:25:00,65.88,65.88,65.85,65.88,39643.0,58.6684,58.6684,58.6416,58.6684,39643.0
2021-02-09 11:30:00,65.88,65.94,65.86,65.93,42619.0,58.6684,58.7218,58.6506,58.7129,42619.0
2021-02-09 11:35:00,65.94,65.94,65.88,65.9,84798.0,58.7218,58.7218,58.6684,58.6862,84798.0
2021-02-09 11:40:00,65.9,65.92,65.88,65.91,40793.0,58.6862,58.704,58.6684,58.6951,40793.0
2021-02-09 11:45:00,65.91,65.96,65.9,65.95,78813.0,58.6951,58.7396,58.6862,58.7307,78813.0
2021-02-09 11:50:00,65.94,66.0,65.92,65.99,99828.0,58.7218,58.7752,58.704,58.7663,99828.0
2021-02-09 11:55:00,66.0,66.02,65.98,65.99,202294.0,58.7752,58.793,58.7574,58.7663,202294.0
2021-02-09 12:00:00,65.98,66.02,65.97,66.0,42008.0,58.7574,58.793,58.7485,58.7752,42008.0
2021-02-09 12:05:00,65.99,66.03,65.99,66.0,32033.0,58.7663,58.8019,58.7663,58.7752,32033.0
2021-02-09 12:10:00,66.01,66.05,66.0,66.03,128531.0,58.7841,58.8198,58.7752,58.8019,128531.0
2021-02-09 12:15:00,66.03,66.04,66.01,66.03,52530.0,58.8019,58.8109,58.7841,58.8019,52530.0
2021-02-09 12:20:00,66.03,66.03,66.0,66.03,31548.0,58.8019,58.8019,58.7752,58.8019,31548.0
2021-02-09 12:25:00,66.03,66.04,66.01,66.03,25594.0,58.8019,58.8109,58.7841,58.8019,25594.0
2021-02-09 12:30:00,66.03,66.04,65.99,66.0,31990.0,58.8019,58.8109,58.7663,58.7752,31990.0
2021-02-09 12:35:00,65.99,66.0,65.97,65.98,106407.0,58.7663,58.7752,58.7485,58.7574,106407.0
2021-02-09 12:40:00,65.98,65.99,65.93,65.94,23353.0,58.7574,58.7663,58.7129,58.7218,23353.0
2021-02-09 12:45:00,65.94,65.98,65.93,65.97,38891.0,58.7218,58.7574,58.7129,58.7485,38891.0
2021-02-09 12:50:00,65.97,66.04,65.97,66.03,58568.0,58.7485,58.8109,58.7485,58.8019,58568.0
2021-02-09 12:55:00,66.03,66.03,65.98,65.99,38961.0,58.8019,58.8019,58.7574,58.7663,38961.0
2021-02-09 13:00:00,65.99,66.0,65.95,65.96,67606.0,58.7663,58.7752,58.7307,58.7396,67606.0
2021-02-09 13:05:00,65.96,65.96,65.94,65.94,30825.0,58.7396,58.7396,58.7218,58.7218,30825.0
2021-02-09 13:10:00,65.95,65.95,65.91,65.92,54498.0,58.7307,58.7307,58.6951,58.704,54498.0
2021-02-09 13:15:00,65.92,65.95,65.91,65.92,35822.0,58.704,58.7307,58.6951,58.704,35822.0
2021-02-09 13:20:00,65.92,65.93,65.9,65.91,28143.0,58.704,58.7129,58.6862,58.6951,28143.0
2021-02-09 13:25:00,65.92,65.92,65.88,65.91,36687.0,58.704,58.704,58.6684,58.6951,36687.0
2021-02-09 13:30:00,65.91,65.92,65.9,65.92,73113.0,58.6951,58.704,58.6862,58.704,73113.0
2021-02-09 13:35:00,65.91,65.92,65.9,65.91,20872.0,58.6951,58.704,58.6862,58.6951,20872.0
2021-02-09 13:40:00,65.91,65.93,65.9,65.91,39406.0,58.6951,58.7129,58.6862,58.6951,39406.0
2021-02-09 13:45:00,65.92,65.93,65.91,65.92,23122.0,58.704,58.7129,58.6951,58.704,23122.0
2021-02-09 13:50:00,65.92,65.95,65.91,65.94,39480.0,58.704,58.7307,58.6951,58.7218,39480.0
2021-02-09 13:55:00,65.95,65.98,65.94,65.97,41785.0,58.7307,58.7574,58.7218,58.7485,41785.0
2021-02-09 14:00:00,65.96,65.98,65.94,65.95,45932.0,58.7396,58.7574,58.7218,58.7307,45932.0
2021-02-09 14:05:00,65.95,65.97,65.93,65.95,632974.0,58.7307,58.7485,58.7129,58.7307,632974.0
2021-02-09 14:10:00,65.96,65.97,65.94,65.96,33162.0,58.7396,58.7485,58.7218,58.7396,33162.0
2021-02-09 14:15:00,65.96,65.96,65.94,65.95,25155.0,58.7396,58.7396,58.7218,58.7307,25155.0
2021-02-09 14:20:00,65.96,65.96,65.94,65.95,15353.0,58.7396,58.7396,58.7218,58.7307,15353.0
2021-02-09 14:25:00,65.96,65.96,65.93,65.94,59001.0,58.7396,58.7396,58.7129,58.7218,59001.0
2021-02-09 14:30:00,65.93,65.98,65.93,65.96,66188.0,58.7129,58.7574,58.7129,58.7396,66188.0
2021-02-09 14:35:00,65.96,66.0,65.95,66.0,45023.0,58.7396,58.7752,58.7307,58.7752,45023.0
2021-02-09 14:40:00,66.0,66.03,65.98,66.01,60050.0,58.7752,58.8019,58.7574,58.7841,60050.0
2021-02-09 14:45:00,66.01,66.04,66.0,66.02,29884.0,58.7841,58.8109,58.7752,58.793,29884.0
2021-02-09 14:50:00,66.03,66.06,66.01,66.04,26469.0,58.8019,58.8287,58.7841,58.8109,26469.0
2021-02-09 14:55:00,66.04,66.06,66.03,66.05,21348.0,58.8109,58.8287,58.8019,58.8198,21348.0
2021-02-09 15:00:00,66.06,66.07,66.04,66.05,43433.0,58.8287,58.8376,58.8109,58.8198,43433.0
2021-02-09 15:05:00,66.05,66.05,66.02,66.03,25307.0,58.8198,58.8198,58.793,58.8019,25307.0
2021-02-09 15:10:00,66.03,66.04,66.01,66.03,35448.0,58.8019,58.8109,58.7841,58.8019,35448.0
2021-02-09 15:15:00,66.03,66.05,66.01,66.03,62092.0,58.8019,58.8198,58.7841,58.8019,62092.0
2021-02-09 15:20:00,66.03,66.03,65.99,65.99,49578.0,58.8019,58.8019,58.7663,58.7663,49578.0
2021-02-09 15:25:00,65.99,66.04,65.99,66.03,35682.0,58.7663,58.8109,58.7663,58.8019,35682.0
2021-02-09 15:30:00,66.03,66.06,66.02,66.05,140812.0,58.8019,58.8287,58.793,58.8198,140812.0
2021-02-09 15:35:00,66.05,66.06,66.01,66.02,78883.0,58.8198,58.8287,58.7841,58.793,78883.0
2021-02-09 15:40:00,66.02,66.03,65.99,65.99,80937.0,58.793,58.8019,58.7663,58.7663,80937.0
2021-02-09 15:45:00,65.99,66.01,65.95,65.97,134511.0,58.7663,58.7841,58.7307,58.7485,134511.0
2021-02-09 15:50:00,65.98,65.98,65.93,65.95,304789.0,58.7574,58.7574,58.7129,58.7307,304789.0
2021-02-09 15:55:00,65.95,65.95,65.88,65.94,1200440.0,58.7307,58.7307,58.6684,58.7218,1200440.0
2021-02-10 09:30:00,66.27,66.39,66.16,66.38,203270.0,59.0157,59.1225,58.9177,59.1136,203270.0
2021-02-10 09:35:00,66.38,66.41,66.25,66.31,92800.0,59.1136,59.1403,58.9979,59.0513,92800.0
2021-02-10 09:40:00,66.3,66.3,66.06,66.06,258952.0,59.0424,59.0424,58.8287,58.8287,258952.0
2021-02-10 09:45:00,66.03,66.04,65.94,65.98,123579.0,58.8019,58.8109,58.7218,58.7574,123579.0
2021-02-10 09:50:00,65.98,66.04,65.98,66.01,187333.0,58.7574,58.8109,58.7574,58.7841,187333.0
2021-02-10 09:55:00,66.01,66.07,66.0,66.04,178904.0,58.7841,58.8376,58.7752,58.8109,178904.0
2021-02-10 10:00:00,66.05,66.1,66.01,66.06,243696.0,58.8198,58.8643,58.7841,58.8287,243696.0
2021-02-10 10:05:00,66.06,66.1,66.04,66.08,139919.0,58.8287,58.8643,58.8109,58.8465,139919.0
2021-02-10 10:10:00,66.07,66.08,66.0,66.06,113779.0,58.8376,58.8465,58.7752,58.8287,113779.0
2021-02-10 10:15:00,66.06,66.07,66.01,66.03,104186.0,58.8287,58.8376,58.7841,58.8019,104186.0
2021-02-10 10:20:00,66.02,66.03,65.93,65.98,322830.0,58.793,58.8019,58.7129,58.7574,322830.0
2021-02-10 10:25:00,65.99,66.03,65.93,65.93,173184.0,58.7663,58.8019,58.7129,58.7129,173184.0
2021-02-10 10:30:00,65.92,66.0,65.85,65.89,172284.0,58.704,58.7752,58.6416,58.6773,172284.0
2021-02-10 10:35:00,65.89,65.96,65.85,65.85,99501.0,58.6773,58.7396,58.6416,58.6416,99501.0
2021-02-10 10:40:00,65.84,65.88,65.78,65.8,137697.0,58.6327,58.6684,58.5793,58.5971,137697.0
2021-02-10 10:45:00,65.81,65.93,65.8,65.89,183665.0,58.606,58.7129,58.5971,58.6773,183665.0
2021-02-10 10:50:00,65.89,65.94,65.87,65.89,147927.0,58.6773,58.7218,58.6595,58.6773,147927.0
2021-02-10 10:55:00,65.89,65.93,65.85,65.92,108277.0,58.6773,58.7129,58.6416,58.704,108277.0
2021-02-10 11:00:00,65.93,65.96,65.89,65.89,162830.0,58.7129,58.7396,58.6773,58.6773,162830.0
2021-02-10 11:05:00,65.88,65.92,65.85,65.88,99616.0,58.6684,58.704,58.6416,58.6684,99616.0
2021-02-10 11:10:00,65.89,65.95,65.89,65.95,104392.0,58.6773,58.7307,58.6773,58.7307,104392.0
2021-02-10 11:15:00,65.94,65.95,65.88,65.91,72359.0,58.7218,58.7307,58.6684,58.6951,72359.0
2021-02-10 11:20:00,65.92,65.94,65.89,65.9,51304.0,58.704,58.7218,58.6773,58.6862,51304.0
2021-02-10 11:25:00,65.91,65.95,65.88,65.91,63810.0,58.6951,58.7307,58.6684,58.6951,63810.0
2021-02-10 11:30:00,65.92,65.96,65.85,65.96,70793.0,58.704,58.7396,58.6416,58.7396,70793.0
2021-02-10 11:35:00,65.95,66.0,65.92,65.92,31265.0,58.7307,58.7752,58.704,58.704,31265.0
2021-02-10 11:40:00,65.91,65.95,65.89,65.92,29205.0,58.6951,58.7307,58.6773,58.704,29205.0
2021-02-10 11:45:00,65.92,65.93,65.9,65.92,19208.0,58.704,58.7129,58.6862,58.704,19208.0
2021-02-10 11:50:00,65.91,65.91,65.86,65.89,17112.0,58.6951,58.6951,58.6506,58.6773,17112.0
2021-02-10 11:55:00,65.9,65.95,65.9,65.91,21971.0,58.6862,58.7307,58.6862,58.6951,21971.0
2021-02-10 12:00:00,65.92,65.92,65.78,65.78,50292.0,58.704,58.704,58.5793,58.5793,50292.0
2021-02-10 12:05:00,65.77,65.79,65.73,65.79,22253.0,58.5704,58.5882,58.5348,58.5882,22253.0
2021-02-10 12:10:00,65.8,65.86,65.78,65.86,30630.0,58.5971,58.6506,58.5793,58.6506,30630.0
2021-02-10 12:15:00,65.85,65.86,65.8,65.81,13754.0,58.6416,58.6506,58.5971,58.606,13754.0
2021-02-10 12:20:00,65.81,65.82,65.75,65.76,26840.0,58.606,58.6149,58.5526,58.5615,26840.0
2021-02-10 12:25:00,65.75,65.84,65.74,65.82,36000.0,58.5526,58.6327,58.5437,58.6149,36000.0
2021-02-10 12:30:00,65.81,65.81,65.76,65.81,29781.0,58.606,58.606,58.5615,58.606,29781.0
2021-02-10 12:35:00,65.81,65.83,65.78,65.8,43411.0,58.606,58.6238,58.5793,58.5971,43411.0
2021-02-10 12:40:00,65.8,65.83,65.8,65.8,25870.0,58.5971,58.6238,58.5971,58.5971,25870.0
2021-02-10 12:45:00,65.8,65.84,65.8,65.82,60903.0,58.5971,58.6327,58.5971,58.6149,60903.0
2021-02-10 12:50:00,65.83,65.85,65.82,65.84,25629.0,58.6238,58.6416,58.6149,58.6327,25629.0
2021-02-10 12:55:00,65.84,65.84,65.79,65.8,29625.0,58.6327,58.6327,58.5882,58.5971,29625.0
2021-02-10 13:00:00,65.8,65.8,65.74,65.75,43079.0,58.5971,58.5971,58.5437,58.5526,43079.0
2021-02-10 13:05:00,65.76,65.8,65.76,65.77,39421.0,58.5615,58.5971,58.5615,58.5704,39421.0
2021-02-10 13:10:00,65.78,65.79,65.74,65.75,29916.0,58.5793,58.5882,58.5437,58.5526,29916.0
2021-02-10 13:15:00,65.76,65.79,65.75,65.78,22942.0,58.5615,58.5882,58.5526,58.5793,22942.0
2021-02-10 13:20:00,65.78,65.79,65.76,65.76,11281.0,58.5793,58.5882,58.5615,58.5615,11281.0
2021-02-10 13:25:00,65.76,65.79,65.75,65.78,24264.0,58.5615,58.5882,58.5526,58.5793,24264.0
2021-02-10 13:30:00,65.78,65.83,65.78,65.83,23861.0,58.5793,58.6238,58.5793,58.6238,23861.0
2021-02-10 13:35:00,65.82,65.84,65.81,65.81,29968.0,58.6149,58.6327,58.606,58.606,29968.0
2021-02-10 13:40:00,65.81,65.82,65.79,65.8,47186.0,58.606,58.6149,58.5882,58.5971,47186.0
2021-02-10 13:45:00,65.8,65.8,65.76,65.76,14247.0,58.5971,58.5971,58.5615,58.5615,14247.0
2021-02-10 13:50:00,65.76,65.8,65.74,65.78,33462.0,58.5615,58.5971,58.5437,58.5793,33462.0
2021-02-10 13:55:00,65.78,65.82,65.78,65.82,35037.0,58.5793,58.6149,58.5793,58.6149,35037.0
2021-02-10 14:00:00,65.82,65.86,65.77,65.86,66937.0,58.6149,58.6506,58.5704,58.6506,66937.0
2021-02-10 14:05:00,65.86,65.88,65.83,65.84,88099.0,58.6506,58.6684,58.6238,58.6327,88099.0
2021-02-10 14:10:00,65.84,65.86,65.84,65.85,42155.0,58.6327,58.6506,58.6327,58.6416,42155.0
2021-02-10 14:15:00,65.84,65.85,65.82,65.84,27119.0,58.6327,58.6416,58.6149,58.6327,27119.0
2021-02-10 14:20:00,65.83,65.84,65.78,65.83,27338.0,58.6238,58.6327,58.5793,58.6238,27338.0
2021-02-10 14:25:00,65.83,65.89,65.82,65.89,46994.0,58.6238,58.6773,58.6149,58.6773,46994.0
2021-02-10 14:30:00,65.9,65.95,65.88,65.94,116173.0,58.6862,58.7307,58.6684,58.7218,116173.0
2021-02-10 14:35:00,65.94,65.95,65.92,65.93,26166.0,58.7218,58.7307,58.704,58.7129,26166.0
2021-02-10 14:40:00,65.92,65.94,65.91,65.92,38602.0,58.704,58.7218,58.6951,58.704,38602.0
2021-02-10 14:45:00,65.93,65.95,65.9,65.93,24855.0,58.7129,58.7307,58.6862,58.7129,24855.0
2021-02-10 14:50:00,65.93,65.94,65.91,65.92,24848.0,58.7129,58.7218,58.6951,58.704,24848.0
2021-02-10 14:55:00,65.92,65.93,65.89,65.91,55732.0,58.704,58.7129,58.6773,58.6951,55732.0
2021-02-10 15:00:00,65.91,65.96,65.9,65.94,53004.0,58.6951,58.7396,58.6862,58.7218,53004.0
2021-02-10 15:05:00,65.95,65.96,65.93,65.94,32517.0,58.7307,58.7396,58.7129,58.7218,32517.0
2021-02-10 15:10:00,65.94,65.97,65.93,65.95,60404.0,58.7218,58.7485,58.7129,58.7307,60404.0
2021-02-10 15:15:00,65.95,65.96,65.91,65.91,64445.0,58.7307,58.7396,58.6951,58.6951,64445.0
2021-02-10 15:20:00,65.91,65.94,65.89,65.9,89454.0,58.6951,58.7218,58.6773,58.6862,89454.0
2021-02-10 15:25:00,65.9,65.92,65.87,65.89,50826.0,58.6862,58.704,58.6595,58.6773,50826.0
2021-02-10 15:30:00,65.89,65.91,65.86,65.89,126743.0,58.6773,58.6951,58.6506,58.6773,126743.0
2021-02-10 15:35:00,65.89,65.91,65.83,65.84,118232.0,58.6773,58.6951,58.6238,58.6327,118232.0
2021-02-10 15:40:00,65.84,65.86,65.81,65.81,91779.0,58.6327,58.6506,58.606,58.606,91779.0
2021-02-10 15:45:00,65.82,65.86,65.8,65.85,82606.0,58.6149,58.6506,58.5971,58.6416,82606.0
2021-02-10 15:50:00,65.84,65.87,65.79,65.84,257648.0,58.6327,58.6595,58.5882,58.6327,257648.0
2021-02-10 15:55:00,65.84,65.88,65.8,65.88,422913.0,58.6327,58.6684,58.5971,58.6684,422913.0
2021-02-11 09:30:00,65.94,65.95,65.77,65.84,122139.0,58.7218,58.7307,58.5704,58.6327,122139.0
2021-02-11 09:35:00,65.84,65.97,65.84,65.88,185957.0,58.6327,58.7485,58.6327,58.6684,185957.0
2021-02-11 09:40:00,65.89,65.94,65.79,65.79,110840.0,58.6773,58.7218,58.5882,58.5882,110840.0
2021-02-11 09:45:00,65.79,65.86,65.75,65.84,68804.0,58.5882,58.6506,58.5526,58.6327,68804.0
2021-02-11 09:50:00,65.85,65.85,65.79,65.82,66026.0,58.6416,58.6416,58.5882,58.6149,66026.0
2021-02-11 09:55:00,65.82,65.91,65.79,65.88,48044.0,58.6149,58.6951,58.5882,58.6684,48044.0
2021-02-11 10:00:00,65.89,65.93,65.82,65.86,89069.0,58.6773,58.7129,58.6149,58.6506,89069.0
2021-02-11 10:05:00,65.85,65.85,65.76,65.79,40605.0,58.6416,58.6416,58.5615,58.5882,40605.0
2021-02-11 10:10:00,65.8,65.82,65.72,65.74,43011.0,58.5971,58.6149,58.5259,58.5437,43011.0
2021-02-11 10:15:00,65.75,65.82,65.74,65.82,39692.0,58.5526,58.6149,58.5437,58.6149,39692.0
2021-02-11 10:20:00,65.82,65.86,65.8,65.82,37150.0,58.6149,58.6506,58.5971,58.6149,37150.0
2021-02-11 10:25:00,65.83,65.91,65.83,65.91,44011.0,58.6238,58.6951,58.6238,58.6951,44011.0
2021-02-11 10:30:00,65.91,65.93,65.89,65.91,28481.0,58.6951,58.7129,58.6773,58.6951,28481.0
2021-02-11 10:35:00,65.92,65.94,65.86,65.9,55745.0,58.704,58.7218,58.6506,58.6862,55745.0
2021-02-11 10:40:00,65.92,65.95,65.89,65.89,34221.0,58.704,58.7307,58.6773,58.6773,34221.0
2021-02-11 10:45:00,65.89,65.9,65.85,65.88,28097.0,58.6773,58.6862,58.6416,58.6684,28097.0
2021-02-11 10:50:00,65.88,65.89,65.85,65.87,18017.0,58.6684,58.6773,58.6416,58.6595,18017.0
2021-02-11 10:55:00,65.86,65.86,65.76,65.76,87836.0,58.6506,58.6506,58.5615,58.5615,87836.0
2021-02-11 11:00:00,65.77,65.79,65.73,65.78,26214.0,58.5704,58.5882,58.5348,58.5793,26214.0
2021-02-11 11:05:00,65.77,65.79,65.76,65.78,38048.0,58.5704,58.5882,58.5615,58.5793,38048.0
2021-02-11 11:10:00,65.78,65.79,65.7,65.75,70345.0,58.5793,58.5882,58.5081,58.5526,70345.0
2021-02-11 11:15:00,65.75,65.81,65.74,65.81,47054.0,58.5526,58.606,58.5437,58.606,47054.0
2021-02-11 11:20:00,65.81,65.84,65.79,65.81,120953.0,58.606,58.6327,58.5882,58.606,120953.0
2021-02-11 11:25:00,65.82,65.85,65.81,65.81,95153.0,58.6149,58.6416,58.606,58.606,95153.0
2021-02-11 11:30:00,65.82,65.85,65.82,65.83,27141.0,58.6149,58.6416,58.6149,58.6238,27141.0
2021-02-11 11:35:00,65.83,65.88,65.82,65.84,28067.0,58.6238,58.6684,58.6149,58.6327,28067.0
2021-02-11 11:40:00,65.84,65.85,65.81,65.81,60185.0,58.6327,58.6416,58.606,58.606,60185.0
2021-02-11 11:45:00,65.82,65.83,65.79,65.81,20088.0,58.6149,58.6238,58.5882,58.606,20088.0
2021-02-11 11:50:00,65.81,65.82,65.75,65.77,15463.0,58.606,58.6149,58.5526,58.5704,15463.0
2021-02-11 11:55:00,65.76,65.79,65.74,65.77,24776.0,58.5615,58.5882,58.5437,58.5704,24776.0
2021-02-11 12:00:00,65.77,65.8,65.76,65.79,25829.0,58.5704,58.5971,58.5615,58.5882,25829.0
2021-02-11 12:05:00,65.79,65.81,65.77,65.8,34633.0,58.5882,58.606,58.5704,58.5971,34633.0
2021-02-11 12:10:00,65.79,65.81,65.78,65.79,44235.0,58.5882,58.606,58.5793,58.5882,44235.0
2021-02-11 12:15:00,65.79,65.8,65.75,65.76,38959.0,58.5882,58.5971,58.5526,58.5615,38959.0
2021-02-11 12:20:00,65.76,65.8,65.76,65.78,25025.0,58.5615,58.5971,58.5615,58.5793,25025.0
2021-02-11 12:25:00,65.78,65.81,65.75,65.78,55365.0,58.5793,58.606,58.5526,58.5793,55365.0
2021-02-11 12:30:00,65.78,65.81,65.7,65.71,119396.0,58.5793,58.606,58.5081,58.517,119396.0
2021-02-11 12:35:00,65.72,65.75,65.71,65.73,27412.0,58.5259,58.5526,58.517,58.5348,27412.0
2021-02-11 12:40:00,65.72,65.73,65.67,65.68,30636.0,58.5259,58.5348,58.4814,58.4903,30636.0
2021-02-11 12:45:00,65.68,65.69,65.61,65.69,79361.0,58.4903,58.4992,58.4279,58.4992,79361.0
2021-02-11 12:50:00,65.69,65.72,65.67,65.7,33700.0,58.4992,58.5259,58.4814,58.5081,33700.0
2021-02-11 12:55:00,65.7,65.73,65.68,65.73,28303.0,58.5081,58.5348,58.4903,58.5348,28303.0
2021-02-11 13:00:00,65.72,65.73,65.7,65.71,39172.0,58.5259,58.5348,58.5081,58.517,39172.0
2021-02-11 13:05:00,65.71,65.72,65.66,65.67,43393.0,58.517,58.5259,58.4724,58.4814,43393.0
2021-02-11 13:10:00,65.67,65.7,65.65,65.69,35731.0,58.4814,58.5081,58.4635,58.4992,35731.0
2021-02-11 13:15:00,65.69,65.71,65.66,65.67,20955.0,58.4992,58.517,58.4724,58.4814,20955.0
2021-02-11 13:20:00,65.66,65.71,65.66,65.7,37387.0,58.4724,58.517,58.4724,58.5081,37387.0
2021-02-11 13:25:00,65.7,65.71,65.69,65.7,15493.0,58.5081,58.517,58.4992,58.5081,15493.0
2021-02-11 13:30:00,65.7,65.71,65.67,65.69,26999.0,58.5081,58.517,58.4814,58.4992,26999.0
2021-02-11 13:35:00,65.69,65.69,65.67,65.69,19354.0,58.4992,58.4992,58.4814,58.4992,19354.0
2021-02-11 13:40:00,65.69,65.71,65.68,65.69,25934.0,58.4992,58.517,58.4903,58.4992,25934.0
2021-02-11 13:45:00,65.69,65.7,65.67,65.69,20466.0,58.4992,58.5081,58.4814,58.4992,20466.0
2021-02-11 13:50:00,65.69,65.71,65.64,65.67,43897.0,58.4992,58.517,58.4546,58.4814,43897.0
2021-02-11 13:55:00,65.67,65.67,65.63,65.63,21617.0,58.4814,58.4814,58.4457,58.4457,21617.0
2021-02-11 14:00:00,65.62,65.62,65.56,65.56,44850.0,58.4368,58.4368,58.3834,58.3834,44850.0
2021-02-11 14:05:00,65.56,65.61,65.54,65.6,46906.0,58.3834,58.4279,58.3656,58.419,46906.0
2021-02-11 14:10:00,65.59,65.6,65.57,65.58,18792.0,58.4101,58.419,58.3923,58.4012,18792.0
2021-02-11 14:15:00,65.58,65.59,65.54,65.59,89900.0,58.4012,58.4101,58.3656,58.4101,89900.0
2021-02-11 14:20:00,65.58,65.6,65.55,65.57,41720.0,58.4012,58.419,58.3745,58.3923,41720.0
2021-02-11 14:25:00,65.56,65.59,65.55,65.58,71952.0,58.3834,58.4101,58.3745,58.4012,71952.0
2021-02-11 14:30:00,65.57,65.59,65.56,65.58,53168.0,58.3923,58.4101,58.3834,58.4012,53168.0
2021-02-11 14:35:00,65.58,65.58,65.49,65.5,60042.0,58.4012,58.4012,58.3211,58.33,60042.0
2021-02-11 14:40:00,65.5,65.54,65.49,65.53,71424.0,58.33,58.3656,58.3211,58.3567,71424.0
2021-02-11 14:45:00,65.55,65.57,65.52,65.53,97719.0,58.3745,58.3923,58.3478,58.3567,97719.0
2021-02-11 14:50:00,65.53,65.55,65.52,65.55,60243.0,58.3567,58.3745,58.3478,58.3745,60243.0
2021-02-11 14:55:00,65.54,65.58,65.53,65.56,62292.0,58.3656,58.4012,58.3567,58.3834,62292.0
2021-02-11 15:00:00,65.56,65.57,65.52,65.53,44500.0,58.3834,58.3923,58.3478,58.3567,44500.0
2021-02-11 15:05:00,65.53,65.56,65.52,65.56,48343.0,58.3567,58.3834,58.3478,58.3834,48343.0
2021-02-11 15:10:00,65.56,65.6,65.55,65.59,107125.0,58.3834,58.419,58.3745,58.4101,107125.0
2021-02-11 15:15:00,65.59,65.6,65.56,65.56,48920.0,58.4101,58.419,58.3834,58.3834,48920.0
2021-02-11 15:20:00,65.57,65.58,65.53,65.55,91415.0,58.3923,58.4012,58.3567,58.3745,91415.0
2021-02-11 15:25:00,65.55,65.58,65.54,65.55,61961.0,58.3745,58.4012,58.3656,58.3745,61961.0
2021-02-11 15:30:00,65.56,65.57,65.55,65.56,122880.0,58.3834,58.3923,58.3745,58.3834,122880.0
2021-02-11 15:35:00,65.56,65.6,65.55,65.59,156951.0,58.3834,58.419,58.3745,58.4101,156951.0
2021-02-11 15:40:00,65.59,65.63,65.59,65.6,194258.0,58.4101,58.4457,58.4101,58.419,194258.0
2021-02-11 15:45:00,65.61,65.7,65.6,65.66,287753.0,58.4279,58.5081,58.419,58.4724,287753.0
2021-02-11 15:50:00,65.65,65.67,65.57,65.57,313108.0,58.4635,58.4814,58.3923,58.3923,313108.0
2021-02-11 15:55:00,65.58,65.64,65.56,65.6,807654.0,58.4012,58.4546,58.3834,58.419,807654.0
2021-02-12 09:30:00,65.53,65.69,65.53,65.58,124095.0,58.3567,58.4992,58.3567,58.4012,124095.0
2021-02-12 09:35:00,65.58,65.62,65.51,65.54,86754.0,58.4012,58.4368,58.3389,58.3656,86754.0
2021-02-12 09:40:00,65.57,65.59,65.47,65.53,124566.0,58.3923,58.4101,58.3032,58.3567,124566.0
2021-02-12 09:45:00,65.53,65.55,65.48,65.55,130572.0,58.3567,58.3745,58.3122,58.3745,130572.0
2021-02-12 09:50:00,65.55,65.56,65.47,65.56,107803.0,58.3745,58.3834,58.3032,58.3834,107803.0
2021-02-12 09:55:00,65.57,65.6,65.55,65.55,43909.0,58.3923,58.419,58.3745,58.3745,43909.0
2021-02-12 10:00:00,65.56,65.56,65.46,65.47,74136.0,58.3834,58.3834,58.2943,58.3032,74136.0
2021-02-12 10:05:00,65.47,65.47,65.41,65.43,173513.0,58.3032,58.3032,58.2498,58.2676,173513.0
2021-02-12 10:10:00,65.43,65.44,65.38,65.42,119343.0,58.2676,58.2765,58.2231,58.2587,119343.0
2021-02-12 10:15:00,65.42,65.48,65.39,65.45,175773.0,58.2587,58.3122,58.232,58.2854,175773.0
2021-02-12 10:20:00,65.45,65.52,65.43,65.5,95107.0,58.2854,58.3478,58.2676,58.33,95107.0
2021-02-12 10:25:00,65.5,65.51,65.46,65.5,17930.0,58.33,58.3389,58.2943,58.33,17930.0
2021-02-12 10:30:00,65.51,65.55,65.46,65.46,60370.0,58.3389,58.3745,58.2943,58.2943,60370.0
2021-02-12 10:35:00,65.45,65.53,65.43,65.5,52646.0,58.2854,58.3567,58.2676,58.33,52646.0
2021-02-12 10:40:00,65.5,65.6,65.49,65.59,64466.0,58.33,58.419,58.3211,58.4101,64466.0
2021-02-12 10:45:00,65.59,65.63,65.57,65.59,94128.0,58.4101,58.4457,58.3923,58.4101,94128.0
2021-02-12 10:50:00,65.59,65.59,65.5,65.51,245066.0,58.4101,58.4101,58.33,58.3389,245066.0
2021-02-12 10:55:00,65.51,65.57,65.49,65.51,85738.0,58.3389,58.3923,58.3211,58.3389,85738.0
2021-02-12 11:00:00,65.51,65.52,65.46,65.48,57308.0,58.3389,58.3478,58.2943,58.3122,57308.0
2021-02-12 11:05:00,65.48,65.53,65.47,65.51,30301.0,58.3122,58.3567,58.3032,58.3389,30301.0
2021-02-12 11:10:00,65.52,65.55,65.48,65.55,21867.0,58.3478,58.3745,58.3122,58.3745,21867.0
2021-02-12 11:15:00,65.54,65.57,65.52,65.52,29033.0,58.3656,58.3923,58.3478,58.3478,29033.0
2021-02-12 11:20:00,65.53,65.56,65.51,65.52,23330.0,58.3567,58.3834,58.3389,58.3478,23330.0
2021-02-12 11:25:00,65.52,65.52,65.47,65.51,22243.0,58.3478,58.3478,58.3032,58.3389,22243.0
2021-02-12 11:30:00,65.51,65.55,65.49,65.54,45258.0,58.3389,58.3745,58.3211,58.3656,45258.0
2021-02-12 11:35:00,65.54,65.55,65.49,65.51,70902.0,58.3656,58.3745,58.3211,58.3389,70902.0
2021-02-12 11:40:00,65.51,65.52,65.47,65.48,29292.0,58.3389,58.3478,58.3032,58.3122,29292.0
2021-02-12 11:45:00,65.47,65.49,65.45,65.48,15764.0,58.3032,58.3211,58.2854,58.3122,15764.0
2021-02-12 11:50:00,65.49,65.54,65.48,65.53,23963.0,58.3211,58.3656,58.3122,58.3567,23963.0
2021-02-12 11:55:00,65.54,65.55,65.52,65.55,43786.0,58.3656,58.3745,58.3478,58.3745,43786.0
2021-02-12 12:00:00,65.55,65.55,65.52,65.54,22171.0,58.3745,58.3745,58.3478,58.3656,22171.0
2021-02-12 12:05:00,65.54,65.56,65.52,65.55,34836.0,58.3656,58.3834,58.3478,58.3745,34836.0
2021-02-12 12:10:00,65.54,65.56,65.53,65.56,20694.0,58.3656,58.3834,58.3567,58.3834,20694.0
2021-02-12 12:15:00,65.56,65.58,65.52,65.54,27605.0,58.3834,58.4012,58.3478,58.3656,27605.0
2021-02-12 12:20:00,65.54,65.55,65.51,65.54,19382.0,58.3656,58.3745,58.3389,58.3656,19382.0
2021-02-12 12:25:00,65.53,65.54,65.49,65.49,53716.0,58.3567,58.3656,58.3211,58.3211,53716.0
2021-02-12 12:30:00,65.49,65.51,65.47,65.51,54975.0,58.3211,58.3389,58.3032,58.3389,54975.0
2021-02-12 12:35:00,65.51,65.53,65.47,65.48,102281.0,58.3389,58.3567,58.3032,58.3122,102281.0
2021-02-12 12:40:00,65.48,65.5,65.46,65.48,163441.0,58.3122,58.33,58.2943,58.3122,163441.0
2021-02-12 12:45:00,65.49,65.53,65.48,65.52,90836.0,58.3211,58.3567,58.3122,58.3478,90836.0
2021-02-12 12:50:00,65.52,65.53,65.5,65.5,27182.0,58.3478,58.3567,58.33,58.33,27182.0
2021-02-12 12:55:00,65.5,65.51,65.47,65.47,14329.0,58.33,58.3389,58.3032,58.3032,14329.0
2021-02-12 13:00:00,65.48,65.49,65.45,65.47,16061.0,58.3122,58.3211,58.2854,58.3032,16061.0
2021-02-12 13:05:00,65.47,65.48,65.42,65.43,8736.0,58.3032,58.3122,58.2587,58.2676,8736.0
2021-02-12 13:10:00,65.43,65.46,65.43,65.44,43631.0,58.2676,58.2943,58.2676,58.2765,43631.0
2021-02-12 13:15:00,65.44,65.47,65.41,65.43,229875.0,58.2765,58.3032,58.2498,58.2676,229875.0
2021-02-12 13:20:00,65.43,65.47,65.4,65.47,72715.0,58.2676,58.3032,58.2409,58.3032,72715.0
2021-02-12 13:25:00,65.47,65.49,65.45,65.47,76004.0,58.3032,58.3211,58.2854,58.3032,76004.0
2021-02-12 13:30:00,65.47,65.5,65.47,65.5,97525.0,58.3032,58.33,58.3032,58.33,97525.0
2021-02-12 13:35:00,65.49,65.5,65.46,65.47,127918.0,58.3211,58.33,58.2943,58.3032,127918.0
2021-02-12 13:40:00,65.47,65.47,65.44,65.45,18583.0,58.3032,58.3032,58.2765,58.2854,18583.0
2021-02-12 13:45:00,65.45,65.47,65.45,65.47,18147.0,58.2854,58.3032,58.2854,58.3032,18147.0
2021-02-12 13:50:00,65.47,65.47,65.44,65.45,16871.0,58.3032,58.3032,58.2765,58.2854,16871.0
2021-02-12 13:55:00,65.46,65.47,65.41,65.43,37637.0,58.2943,58.3032,58.2498,58.2676,37637.0
2021-02-12 14:00:00,65.42,65.43,65.4,65.42,34328.0,58.2587,58.2676,58.2409,58.2587,34328.0
2021-02-12 14:05:00,65.41,65.42,65.38,65.39,48948.0,58.2498,58.2587,58.2231,58.232,48948.0
2021-02-12 14:10:00,65.4,65.41,65.37,65.4,18105.0,58.2409,58.2498,58.2142,58.2409,18105.0
2021-02-12 14:15:00,65.39,65.4,65.36,65.4,54911.0,58.232,58.2409,58.2053,58.2409,54911.0
2021-02-12 14:20:00,65.39,65.41,65.38,65.39,24341.0,58.232,58.2498,58.2231,58.232,24341.0
2021-02-12 14:25:00,65.39,65.44,65.38,65.43,27161.0,58.232,58.2765,58.2231,58.2676,27161.0
2021-02-12 14:30:00,65.44,65.48,65.43,65.47,17682.0,58.2765,58.3122,58.2676,58.3032,17682.0
2021-02-12 14:35:00,65.48,65.48,65.43,65.45,33548.0,58.3122,58.3122,58.2676,58.2854,33548.0
2021-02-12 14:40:00,65.45,65.48,65.43,65.47,11909.0,58.2854,58.3122,58.2676,58.3032,11909.0
2021-02-12 14:45:00,65.46,65.49,65.46,65.48,26543.0,58.2943,58.3211,58.2943,58.3122,26543.0
2021-02-12 14:50:00,65.48,65.49,65.45,65.46,47623.0,58.3122,58.3211,58.2854,58.2943,47623.0
2021-02-12 14:55:00,65.45,65.47,65.44,65.45,24971.0,58.2854,58.3032,58.2765,58.2854,24971.0
2021-02-12 15:00:00,65.47,65.47,65.44,65.46,32581.0,58.3032,58.3032,58.2765,58.2943,32581.0
2021-02-12 15:05:00,65.47,65.49,65.46,65.48,23486.0,58.3032,58.3211,58.2943,58.3122,23486.0
2021-02-12 15:10:00,65.48,65.5,65.47,65.48,20119.0,58.3122,58.33,58.3032,58.3122,20119.0
2021-02-12 15:15:00,65.49,65.5,65.48,65.48,27561.0,58.3211,58.33,58.3122,58.3122,27561.0
2021-02-12 15:20:00,65.48,65.52,65.48,65.52,64730.0,58.3122,58.3478,58.3122,58.3478,64730.0
2021-02-12 15:25:00,65.52,65.55,65.51,65.54,38351.0,58.3478,58.3745,58.3389,58.3656,38351.0
2021-02-12 15:30:00,65.55,65.57,65.53,65.56,52776.0,58.3745,58.3923,58.3567,58.3834,52776.0
2021-02-12 15:35:00,65.56,65.62,65.56,65.61,127028.0,58.3834,58.4368,58.3834,58.4279,127028.0
2021-02-12 15:40:00,65.61,65.64,65.6,65.61,81745.0,58.4279,58.4546,58.419,58.4279,81745.0
2021-02-12 15:45:00,65.6,65.66,65.6,65.66,55982.0,58.419,58.4724,58.419,58.4724,55982.0
2021-02-12 15:50:00,65.66,65.74,65.66,65.7,355453.0,58.4724,58.5437,58.4724,58.5081,355453.0
2021-02-12 15:55:00,65.71,65.77,65.67,65.71,1140727.0,58.517,58.5704,58.4814,58.517,1140727.0
2021-02-16 09:30:00,65.82,65.86,65.53,65.66,238218.0,58.6149,58.6506,58.3567,58.4724,238218.0
2021-02-16 09:35:00,65.66,65.7,65.58,65.68,230977.0,58.4724,58.5081,58.4012,58.4903,230977.0
2021-02-16 09:40:00,65.67,65.71,65.56,65.7,121517.0,58.4814,58.517,58.3834,58.5081,121517.0
2021-02-16 09:45:00,65.71,65.74,65.62,65.68,120140.0,58.517,58.5437,58.4368,58.4903,120140.0
2021-02-16 09:50:00,65.67,65.74,65.6,65.74,146873.0,58.4814,58.5437,58.419,58.5437,146873.0
2021-02-16 09:55:00,65.75,65.75,65.59,65.63,128286.0,58.5526,58.5526,58.4101,58.4457,128286.0
2021-02-16 10:00:00,65.62,65.65,65.58,65.59,447549.0,58.4368,58.4635,58.4012,58.4101,447549.0
2021-02-16 10:05:00,65.59,65.63,65.58,65.61,125204.0,58.4101,58.4457,58.4012,58.4279,125204.0
2021-02-16 10:10:00,65.62,65.62,65.56,65.6,203392.0,58.4368,58.4368,58.3834,58.419,203392.0
2021-02-16 10:15:00,65.6,65.63,65.51,65.53,162671.0,58.419,58.4457,58.3389,58.3567,162671.0
2021-02-16 10:20:00,65.54,65.56,65.5,65.56,95227.0,58.3656,58.3834,58.33,58.3834,95227.0
2021-02-16 10:25:00,65.56,65.61,65.54,65.61,105498.0,58.3834,58.4279,58.3656,58.4279,105498.0
2021-02-16 10:30:00,65.6,65.62,65.53,65.53,73104.0,58.419,58.4368,58.3567,58.3567,73104.0
2021-02-16 10:35:00,65.53,65.56,65.5,65.54,91967.0,58.3567,58.3834,58.33,58.3656,91967.0
2021-02-16 10:40:00,65.55,65.59,65.52,65.52,79780.0,58.3745,58.4101,58.3478,58.3478,79780.0
2021-02-16 10:45:00,65.52,65.55,65.4,65.43,126698.0,58.3478,58.3745,58.2409,58.2676,126698.0
2021-02-16 10:50:00,65.42,65.46,65.34,65.38,207946.0,58.2587,58.2943,58.1875,58.2231,207946.0
2021-02-16 10:55:00,65.38,65.47,65.37,65.47,232217.0,58.2231,58.3032,58.2142,58.3032,232217.0
2021-02-16 11:00:00,65.47,65.51,65.44,65.48,122178.0,58.3032,58.3389,58.2765,58.3122,122178.0
2021-02-16 11:05:00,65.48,65.48,65.37,65.39,84964.0,58.3122,58.3122,58.2142,58.232,84964.0
2021-02-16 11:10:00,65.38,65.41,65.36,65.38,166389.0,58.2231,58.2498,58.2053,58.2231,166389.0
2021-02-16 11:15:00,65.38,65.39,65.34,65.39,124565.0,58.2231,58.232,58.1875,58.232,124565.0
2021-02-16 11:20:00,65.38,65.42,65.37,65.4,61158.0,58.2231,58.2587,58.2142,58.2409,61158.0
2021-02-16 11:25:00,65.4,65.44,65.38,65.43,81022.0,58.2409,58.2765,58.2231,58.2676,81022.0
2021-02-16 11:30:00,65.43,65.46,65.38,65.45,232865.0,58.2676,58.2943,58.2231,58.2854,232865.0
2021-02-16 11:35:00,65.45,65.5,65.44,65.49,145411.0,58.2854,58.33,58.2765,58.3211,145411.0
2021-02-16 11:40:00,65.5,65.52,65.45,65.45,83023.0,58.33,58.3478,58.2854,58.2854,83023.0
2021-02-16 11:45:00,65.46,65.47,65.38,65.38,47913.0,58.2943,58.3032,58.2231,58.2231,47913.0
2021-02-16 11:50:00,65.38,65.48,65.36,65.48,104903.0,58.2231,58.3122,58.2053,58.3122,104903.0
2021-02-16 11:55:00,65.48,65.49,65.43,65.45,94408.0,58.3122,58.3211,58.2676,58.2854,94408.0
2021-02-16 12:00:00,65.45,65.49,65.42,65.48,64542.0,58.2854,58.3211,58.2587,58.3122,64542.0
2021-02-16 12:05:00,65.48,65.49,65.43,65.45,76497.0,58.3122,58.3211,58.2676,58.2854,76497.0
2021-02-16 12:10:00,65.45,65.58,65.44,65.56,274798.0,58.2854,58.4012,58.2765,58.3834,274798.0
2021-02-16 12:15:00,65.55,65.59,65.55,65.58,64798.0,58.3745,58.4101,58.3745,58.4012,64798.0
2021-02-16 12:20:00,65.57,65.62,65.56,65.61,58907.0,58.3923,58.4368,58.3834,58.4279,58907.0
2021-02-16 12:25:00,65.62,65.63,65.61,65.61,36193.0,58.4368,58.4457,58.4279,58.4279,36193.0
2021-02-16 12:30:00,65.61,65.62,65.57,65.61,106270.0,58.4279,58.4368,58.3923,58.4279,106270.0
2021-02-16 12:35:00,65.61,65.61,65.57,65.58,31640.0,58.4279,58.4279,58.3923,58.4012,31640.0
2021-02-16 12:40:00,65.57,65.58,65.52,65.54,38620.0,58.3923,58.4012,58.3478,58.3656,38620.0
2021-02-16 12:45:00,65.54,65.6,65.53,65.56,48005.0,58.3656,58.419,58.3567,58.3834,48005.0
2021-02-16 12:50:00,65.56,65.59,65.55,65.56,45631.0,58.3834,58.4101,58.3745,58.3834,45631.0
2021-02-16 12:55:00,65.56,65.58,65.52,65.55,41232.0,58.3834,58.4012,58.3478,58.3745,41232.0
2021-02-16 13:00:00,65.55,65.59,65.54,65.58,38414.0,58.3745,58.4101,58.3656,58.4012,38414.0
2021-02-16 13:05:00,65.58,65.59,65.56,65.57,43828.0,58.4012,58.4101,58.3834,58.3923,43828.0
2021-02-16 13:10:00,65.56,65.58,65.55,65.56,65229.0,58.3834,58.4012,58.3745,58.3834,65229.0
2021-02-16 13:15:00,65.56,65.58,65.51,65.52,40432.0,58.3834,58.4012,58.3389,58.3478,40432.0
2021-02-16 13:20:00,65.51,65.58,65.5,65.57,30780.0,58.3389,58.4012,58.33,58.3923,30780.0
2021-02-16 13:25:00,65.58,65.6,65.56,65.59,39943.0,58.4012,58.419,58.3834,58.4101,39943.0
2021-02-16 13:30:00,65.6,65.64,65.59,65.64,57543.0,58.419,58.4546,58.4101,58.4546,57543.0
2021-02-16 13:35:00,65.64,65.67,65.63,65.65,52753.0,58.4546,58.4814,58.4457,58.4635,52753.0
2021-02-16 13:40:00,65.65,65.65,65.59,65.63,152160.0,58.4635,58.4635,58.4101,58.4457,152160.0
2021-02-16 13:45:00,65.63,65.64,65.61,65.63,76157.0,58.4457,58.4546,58.4279,58.4457,76157.0
2021-02-16 13:50:00,65.63,65.64,65.6,65.61,32831.0,58.4457,58.4546,58.419,58.4279,32831.0
2021-02-16 13:55:00,65.61,65.61,65.59,65.61,40005.0,58.4279,58.4279,58.4101,58.4279,40005.0
2021-02-16 14:00:00,65.61,65.62,65.6,65.61,39963.0,58.4279,58.4368,58.419,58.4279,39963.0
2021-02-16 14:05:00,65.6,65.62,65.57,65.57,43453.0,58.419,58.4368,58.3923,58.3923,43453.0
2021-02-16 14:10:00,65.56,65.59,65.55,65.58,46422.0,58.3834,58.4101,58.3745,58.4012,46422.0
2021-02-16 14:15:00,65.58,65.6,65.57,65.57,39864.0,58.4012,58.419,58.3923,58.3923,39864.0
2021-02-16 14:20:00,65.58,65.59,65.56,65.59,44108.0,58.4012,58.4101,58.3834,58.4101,44108.0
2021-02-16 14:25:00,65.58,65.59,65.55,65.56,47442.0,58.4012,58.4101,58.3745,58.3834,47442.0
2021-02-16 14:30:00,65.56,65.58,65.54,65.56,93796.0,58.3834,58.4012,58.3656,58.3834,93796.0
2021-02-16 14:35:00,65.56,65.57,65.51,65.53,117579.0,58.3834,58.3923,58.3389,58.3567,117579.0
2021-02-16 14:40:00,65.54,65.55,65.52,65.52,54055.0,58.3656,58.3745,58.3478,58.3478,54055.0
2021-02-16 14:45:00,65.53,65.54,65.5,65.52,68843.0,58.3567,58.3656,58.33,58.3478,68843.0
2021-02-16 14:50:00,65.52,65.52,65.46,65.48,73245.0,58.3478,58.3478,58.2943,58.3122,73245.0
2021-02-16 14:55:00,65.48,65.52,65.48,65.51,53537.0,58.3122,58.3478,58.3122,58.3389,53537.0
2021-02-16 15:00:00,65.51,65.52,65.47,65.52,87417.0,58.3389,58.3478,58.3032,58.3478,87417.0
2021-02-16 15:05:00,65.52,65.57,65.51,65.55,51579.0,58.3478,58.3923,58.3389,58.3745,51579.0
2021-02-16 15:10:00,65.56,65.56,65.52,65.53,117844.0,58.3834,58.3834,58.3478,58.3567,117844.0
2021-02-16 15:15:00,65.53,65.57,65.52,65.52,152470.0,58.3567,58.3923,58.3478,58.3478,152470.0
2021-02-16 15:20:00,65.52,65.55,65.52,65.53,94973.0,58.3478,58.3745,58.3478,58.3567,94973.0
2021-02-16 15:25:00,65.53,65.55,65.51,65.53,92977.0,58.3567,58.3745,58.3389,58.3567,92977.0
2021-02-16 15:30:00,65.53,65.56,65.51,65.56,70448.0,58.3567,58.3834,58.3389,58.3834,70448.0
2021-02-16 15:35:00,65.57,65.58,65.52,65.54,84413.0,58.3923,58.4012,58.3478,58.3656,84413.0
2021-02-16 15:40:00,65.55,65.6,65.53,65.58,87540.0,58.3745,58.419,58.3567,58.4012,87540.0
2021-02-16 15:45:00,65.58,65.59,65.53,65.58,198145.0,58.4012,58.4101,58.3567,58.4012,198145.0
2021-02-16 15:50:00,65.57,65.61,65.5,65.61,243367.0,58.3923,58.4279,58.33,58.4279,243367.0
2021-02-16 15:55:00,65.6,65.62,65.56,65.56,400134.0,58.419,58.4368,58.3834,58.3834,400134.0
2021-02-17 09:30:00,65.32,65.43,65.27,65.36,233683.0,58.1697,58.2676,58.1251,58.2053,233683.0
2021-02-17 09:35:00,65.36,65.43,65.24,65.32,266176.0,58.2053,58.2676,58.0984,58.1697,266176.0
2021-02-17 09:40:00,65.32,65.51,65.3,65.5,153117.0,58.1697,58.3389,58.1519,58.33,153117.0
2021-02-17 09:45:00,65.49,65.61,65.47,65.56,116238.0,58.3211,58.4279,58.3032,58.3834,116238.0
2021-02-17 09:50:00,65.56,65.65,65.53,65.6,209458.0,58.3834,58.4635,58.3567,58.419,209458.0
2021-02-17 09:55:00,65.61,65.63,65.57,65.61,244891.0,58.4279,58.4457,58.3923,58.4279,244891.0
2021-02-17 10:00:00,65.62,65.69,65.61,65.62,114738.0,58.4368,58.4992,58.4279,58.4368,114738.0
2021-02-17 10:05:00,65.63,65.72,65.58,65.72,108704.0,58.4457,58.5259,58.4012,58.5259,108704.0
2021-02-17 10:10:00,65.72,65.72,65.63,65.7,152138.0,58.5259,58.5259,58.4457,58.5081,152138.0
2021-02-17 10:15:00,65.7,65.72,65.67,65.71,143520.0,58.5081,58.5259,58.4814,58.517,143520.0
2021-02-17 10:20:00,65.71,65.73,65.66,65.71,241624.0,58.517,58.5348,58.4724,58.517,241624.0
2021-02-17 10:25:00,65.71,65.79,65.71,65.78,114867.0,58.517,58.5882,58.517,58.5793,114867.0
2021-02-17 10:30:00,65.77,65.79,65.72,65.76,132168.0,58.5704,58.5882,58.5259,58.5615,132168.0
2021-02-17 10:35:00,65.76,65.85,65.75,65.83,190504.0,58.5615,58.6416,58.5526,58.6238,190504.0
2021-02-17 10:40:00,65.83,65.89,65.77,65.86,182176.0,58.6238,58.6773,58.5704,58.6506,182176.0
2021-02-17 10:45:00,65.86,65.95,65.81,65.94,141766.0,58.6506,58.7307,58.606,58.7218,141766.0
2021-02-17 10:50:00,65.94,65.94,65.83,65.84,223559.0,58.7218,58.7218,58.6238,58.6327,223559.0
2021-02-17 10:55:00,65.84,65.87,65.76,65.78,195079.0,58.6327,58.6595,58.5615,58.5793,195079.0
2021-02-17 11:00:00,65.78,65.81,65.75,65.77,115792.0,58.5793,58.606,58.5526,58.5704,115792.0
2021-02-17 11:05:00,65.77,65.84,65.76,65.82,153837.0,58.5704,58.6327,58.5615,58.6149,153837.0
2021-02-17 11:10:00,65.82,65.83,65.77,65.8,137785.0,58.6149,58.6238,58.5704,58.5971,137785.0
2021-02-17 11:15:00,65.79,65.81,65.76,65.8,100025.0,58.5882,58.606,58.5615,58.5971,100025.0
2021-02-17 11:20:00,65.8,65.82,65.75,65.79,92754.0,58.5971,58.6149,58.5526,58.5882,92754.0
2021-02-17 11:25:00,65.78,65.79,65.74,65.76,59559.0,58.5793,58.5882,58.5437,58.5615,59559.0
2021-02-17 11:30:00,65.75,65.76,65.67,65.72,115054.0,58.5526,58.5615,58.4814,58.5259,115054.0
2021-02-17 11:35:00,65.73,65.74,65.7,65.72,80328.0,58.5348,58.5437,58.5081,58.5259,80328.0
2021-02-17 11:40:00,65.72,65.79,65.72,65.78,141251.0,58.5259,58.5882,58.5259,58.5793,141251.0
2021-02-17 11:45:00,65.78,65.78,65.71,65.76,88579.0,58.5793,58.5793,58.517,58.5615,88579.0
2021-02-17 11:50:00,65.76,65.77,65.73,65.74,67771.0,58.5615,58.5704,58.5348,58.5437,67771.0
2021-02-17 11:55:00,65.73,65.8,65.72,65.77,38044.0,58.5348,58.5971,58.5259,58.5704,38044.0
2021-02-17 12:00:00,65.77,65.79,65.72,65.73,47827.0,58.5704,58.5882,58.5259,58.5348,47827.0
2021-02-17 12:05:00,65.74,65.74,65.64,65.64,62021.0,58.5437,58.5437,58.4546,58.4546,62021.0
2021-02-17 12:10:00,65.65,65.65,65.59,65.64,23940.0,58.4635,58.4635,58.4101,58.4546,23940.0
2021-02-17 12:15:00,65.65,65.7,65.64,65.7,38919.0,58.4635,58.5081,58.4546,58.5081,38919.0
2021-02-17 12:20:00,65.69,65.72,65.67,65.7,36928.0,58.4992,58.5259,58.4814,58.5081,36928.0
2021-02-17 12:25:00,65.71,65.71,65.67,65.7,37810.0,58.517,58.517,58.4814,58.5081,37810.0
2021-02-17 12:30:00,65.7,65.73,65.7,65.72,45425.0,58.5081,58.5348,58.5081,58.5259,45425.0
2021-02-17 12:35:00,65.72,65.72,65.68,65.69,43840.0,58.5259,58.5259,58.4903,58.4992,43840.0
2021-02-17 12:40:00,65.69,65.72,65.67,65.71,40736.0,58.4992,58.5259,58.4814,58.517,40736.0
2021-02-17 12:45:00,65.71,65.74,65.7,65.73,46618.0,58.517,58.5437,58.5081,58.5348,46618.0
2021-02-17 12:50:00,65.72,65.72,65.69,65.71,36869.0,58.5259,58.5259,58.4992,58.517,36869.0
2021-02-17 12:55:00,65.7,65.71,65.66,65.67,48954.0,58.5081,58.517,58.4724,58.4814,48954.0
2021-02-17 13:00:00,65.67,65.69,65.66,65.69,53843.0,58.4814,58.4992,58.4724,58.4992,53843.0
2021-02-17 13:05:00,65.7,65.74,65.7,65.73,40371.0,58.5081,58.5437,58.5081,58.5348,40371.0
2021-02-17 13:10:00,65.72,65.72,65.66,65.67,82665.0,58.5259,58.5259,58.4724,58.4814,82665.0
2021-02-17 13:15:00,65.67,65.69,65.66,65.69,22619.0,58.4814,58.4992,58.4724,58.4992,22619.0
2021-02-17 13:20:00,65.69,65.7,65.68,65.69,84154.0,58.4992,58.5081,58.4903,58.4992,84154.0
2021-02-17 13:25:00,65.69,65.7,65.66,65.69,63878.0,58.4992,58.5081,58.4724,58.4992,63878.0
2021-02-17 13:30:00,65.69,65.72,65.68,65.72,100009.0,58.4992,58.5259,58.4903,58.5259,100009.0
2021-02-17 13:35:00,65.72,65.72,65.68,65.7,43726.0,58.5259,58.5259,58.4903,58.5081,43726.0
2021-02-17 13:40:00,65.7,65.71,65.68,65.68,58006.0,58.5081,58.517,58.4903,58.4903,58006.0
2021-02-17 13:45:00,65.69,65.7,65.66,65.67,61295.0,58.4992,58.5081,58.4724,58.4814,61295.0
2021-02-17 13:50:00,65.67,65.69,65.66,65.67,36286.0,58.4814,58.4992,58.4724,58.4814,36286.0
2021-02-17 13:55:00,65.67,65.69,65.63,65.64,55352.0,58.4814,58.4992,58.4457,58.4546,55352.0
2021-02-17 14:00:00,65.64,65.72,65.64,65.71,56284.0,58.4546,58.5259,58.4546,58.517,56284.0
2021-02-17 14:05:00,65.71,65.75,65.69,65.73,49549.0,58.517,58.5526,58.4992,58.5348,49549.0
2021-02-17 14:10:00,65.73,65.74,65.71,65.73,31536.0,58.5348,58.5437,58.517,58.5348,31536.0
2021-02-17 14:15:00,65.73,65.76,65.72,65.76,43998.0,58.5348,58.5615,58.5259,58.5615,43998.0
2021-02-17 14:20:00,65.75,65.75,65.72,65.73,132113.0,58.5526,58.5526,58.5259,58.5348,132113.0
2021-02-17 14:25:00,65.73,65.74,65.71,65.73,61956.0,58.5348,58.5437,58.517,58.5348,61956.0
2021-02-17 14:30:00,65.73,65.73,65.7,65.71,33192.0,58.5348,58.5348,58.5081,58.517,33192.0
2021-02-17 14:35:00,65.71,65.74,65.71,65.74,68287.0,58.517,58.5437,58.517,58.5437,68287.0
2021-02-17 14:40:00,65.74,65.76,65.73,65.75,37553.0,58.5437,58.5615,58.5348,58.5526,37553.0
2021-02-17 14:45:00,65.75,65.78,65.74,65.76,36418.0,58.5526,58.5793,58.5437,58.5615,36418.0
2021-02-17 14:50:00,65.76,65.77,65.75,65.77,40554.0,58.5615,58.5704,58.5526,58.5704,40554.0
2021-02-17 14:55:00,65.77,65.81,65.76,65.79,34670.0,58.5704,58.606,58.5615,58.5882,34670.0
2021-02-17 15:00:00,65.79,65.81,65.77,65.8,46186.0,58.5882,58.606,58.5704,58.5971,46186.0
2021-02-17 15:05:00,65.81,65.81,65.79,65.8,19333.0,58.606,58.606,58.5882,58.5971,19333.0
2021-02-17 15:10:00,65.8,65.8,65.76,65.78,54690.0,58.5971,58.5971,58.5615,58.5793,54690.0
2021-02-17 15:15:00,65.78,65.79,65.75,65.78,45017.0,58.5793,58.5882,58.5526,58.5793,45017.0
2021-02-17 15:20:00,65.79,65.82,65.78,65.8,59313.0,58.5882,58.6149,58.5793,58.5971,59313.0
2021-02-17 15:25:00,65.8,65.81,65.79,65.79,43082.0,58.5971,58.606,58.5882,58.5882,43082.0
2021-02-17 15:30:00,65.8,65.82,65.78,65.82,84745.0,58.5971,58.6149,58.5793,58.6149,84745.0
2021-02-17 15:35:00,65.81,65.87,65.81,65.87,147211.0,58.606,58.6595,58.606,58.6595,147211.0
2021-02-17 15:40:00,65.87,65.87,65.78,65.78,190132.0,58.6595,58.6595,58.5793,58.5793,190132.0
2021-02-17 15:45:00,65.78,65.82,65.78,65.81,98695.0,58.5793,58.6149,58.5793,58.606,98695.0
2021-02-17 15:50:00,65.81,65.82,65.78,65.8,226031.0,58.606,58.6149,58.5793,58.5971,226031.0
2021-02-17 15:55:00,65.8,65.84,65.79,65.82,342624.0,58.5971,58.6327,58.5882,58.6149,342624.0
2021-02-18 09:30:00,65.19,65.36,65.17,65.24,272431.0,58.0539,58.2053,58.0361,58.0984,272431.0
2021-02-18 09:35:00,65.24,65.45,65.22,65.26,256592.0,58.0984,58.2854,58.0806,58.1162,256592.0
2021-02-18 09:40:00,65.26,65.33,65.22,65.33,169430.0,58.1162,58.1786,58.0806,58.1786,169430.0
2021-02-18 09:45:00,65.33,65.37,65.26,65.34,173165.0,58.1786,58.2142,58.1162,58.1875,173165.0
2021-02-18 09:50:00,65.34,65.38,65.25,65.25,224546.0,58.1875,58.2231,58.1073,58.1073,224546.0
2021-02-18 09:55:00,65.26,65.47,65.26,65.47,397145.0,58.1162,58.3032,58.1162,58.3032,397145.0
2021-02-18 10:00:00,65.46,65.47,65.4,65.43,408957.0,58.2943,58.3032,58.2409,58.2676,408957.0
2021-02-18 10:05:00,65.43,65.43,65.32,65.41,289190.0,58.2676,58.2676,58.1697,58.2498,289190.0
2021-02-18 10:10:00,65.41,65.57,65.41,65.55,119389.0,58.2498,58.3923,58.2498,58.3745,119389.0
2021-02-18 10:15:00,65.54,65.57,65.51,65.56,86380.0,58.3656,58.3923,58.3389,58.3834,86380.0
2021-02-18 10:20:00,65.56,65.58,65.52,65.56,57549.0,58.3834,58.4012,58.3478,58.3834,57549.0
2021-02-18 10:25:00,65.55,65.57,65.49,65.56,175353.0,58.3745,58.3923,58.3211,58.3834,175353.0
2021-02-18 10:30:00,65.56,65.56,65.44,65.55,90367.0,58.3834,58.3834,58.2765,58.3745,90367.0
2021-02-18 10:35:00,65.55,65.69,65.53,65.69,52128.0,58.3745,58.4992,58.3567,58.4992,52128.0
2021-02-18 10:40:00,65.69,65.7,65.64,65.66,74928.0,58.4992,58.5081,58.4546,58.4724,74928.0
2021-02-18 10:45:00,65.67,65.74,65.66,65.73,47754.0,58.4814,58.5437,58.4724,58.5348,47754.0
2021-02-18 10:50:00,65.73,65.8,65.7,65.76,30518.0,58.5348,58.5971,58.5081,58.5615,30518.0
2021-02-18 10:55:00,65.75,65.76,65.69,65.7,57508.0,58.5526,58.5615,58.4992,58.5081,57508.0
2021-02-18 11:00:00,65.69,65.71,65.63,65.67,65850.0,58.4992,58.517,58.4457,58.4814,65850.0
2021-02-18 11:05:00,65.67,65.71,65.66,65.68,46418.0,58.4814,58.517,58.4724,58.4903,46418.0
2021-02-18 11:10:00,65.69,65.74,65.68,65.73,42494.0,58.4992,58.5437,58.4903,58.5348,42494.0
2021-02-18 11:15:00,65.72,65.77,65.69,65.73,160251.0,58.5259,58.5704,58.4992,58.5348,160251.0
2021-02-18 11:20:00,65.73,65.78,65.71,65.71,48448.0,58.5348,58.5793,58.517,58.517,48448.0
2021-02-18 11:25:00,65.71,65.72,65.66,65.67,46681.0,58.517,58.5259,58.4724,58.4814,46681.0
2021-02-18 11:30:00,65.67,65.68,65.62,65.63,52794.0,58.4814,58.4903,58.4368,58.4457,52794.0
2021-02-18 11:35:00,65.63,65.65,65.6,65.61,90170.0,58.4457,58.4635,58.419,58.4279,90170.0
2021-02-18 11:40:00,65.61,65.62,65.57,65.58,76754.0,58.4279,58.4368,58.3923,58.4012,76754.0
2021-02-18 11:45:00,65.57,65.64,65.55,65.64,92331.0,58.3923,58.4546,58.3745,58.4546,92331.0
2021-02-18 11:50:00,65.65,65.7,65.64,65.68,40595.0,58.4635,58.5081,58.4546,58.4903,40595.0
2021-02-18 11:55:00,65.68,65.69,65.64,65.67,29016.0,58.4903,58.4992,58.4546,58.4814,29016.0
2021-02-18 12:00:00,65.66,65.67,65.62,65.63,39788.0,58.4724,58.4814,58.4368,58.4457,39788.0
2021-02-18 12:05:00,65.63,65.64,65.6,65.63,57946.0,58.4457,58.4546,58.419,58.4457,57946.0
2021-02-18 12:10:00,65.63,65.67,65.61,65.65,89315.0,58.4457,58.4814,58.4279,58.4635,89315.0
2021-02-18 12:15:00,65.64,65.71,65.64,65.71,31904.0,58.4546,58.517,58.4546,58.517,31904.0
2021-02-18 12:20:00,65.7,65.74,65.7,65.73,25397.0,58.5081,58.5437,58.5081,58.5348,25397.0
2021-02-18 12:25:00,65.73,65.77,65.71,65.74,21008.0,58.5348,58.5704,58.517,58.5437,21008.0
2021-02-18 12:30:00,65.74,65.79,65.72,65.77,19259.0,58.5437,58.5882,58.5259,58.5704,19259.0
2021-02-18 12:35:00,65.78,65.8,65.76,65.77,36996.0,58.5793,58.5971,58.5615,58.5704,36996.0
2021-02-18 12:40:00,65.77,65.81,65.76,65.8,33115.0,58.5704,58.606,58.5615,58.5971,33115.0
2021-02-18 12:45:00,65.8,65.84,65.79,65.83,28599.0,58.5971,58.6327,58.5882,58.6238,28599.0
2021-02-18 12:50:00,65.83,65.84,65.77,65.79,50032.0,58.6238,58.6327,58.5704,58.5882,50032.0
2021-02-18 12:55:00,65.78,65.81,65.78,65.78,12566.0,58.5793,58.606,58.5793,58.5793,12566.0
2021-02-18 13:00:00,65.78,65.79,65.75,65.75,28593.0,58.5793,58.5882,58.5526,58.5526,28593.0
2021-02-18 13:05:00,65.75,65.75,65.71,65.73,51285.0,58.5526,58.5526,58.517,58.5348,51285.0
2021-02-18 13:10:00,65.74,65.77,65.74,65.77,97878.0,58.5437,58.5704,58.5437,58.5704,97878.0
2021-02-18 13:15:00,65.77,65.82,65.77,65.8,47723.0,58.5704,58.6149,58.5704,58.5971,47723.0
2021-02-18 13:20:00,65.81,65.88,65.79,65.86,218713.0,58.606,58.6684,58.5882,58.6506,218713.0
2021-02-18 13:25:00,65.86,65.87,65.83,65.86,97445.0,58.6506,58.6595,58.6238,58.6506,97445.0
2021-02-18 13:30:00,65.86,65.88,65.84,65.84,40109.0,58.6506,58.6684,58.6327,58.6327,40109.0
2021-02-18 13:35:00,65.85,65.87,65.84,65.86,66533.0,58.6416,58.6595,58.6327,58.6506,66533.0
2021-02-18 13:40:00,65.87,65.88,65.83,65.84,30164.0,58.6595,58.6684,58.6238,58.6327,30164.0
2021-02-18 13:45:00,65.84,65.86,65.83,65.85,28824.0,58.6327,58.6506,58.6238,58.6416,28824.0
2021-02-18 13:50:00,65.85,65.86,65.83,65.84,26318.0,58.6416,58.6506,58.6238,58.6327,26318.0
2021-02-18 13:55:00,65.84,65.87,65.82,65.86,108172.0,58.6327,58.6595,58.6149,58.6506,108172.0
2021-02-18 14:00:00,65.86,65.92,65.84,65.92,102902.0,58.6506,58.704,58.6327,58.704,102902.0
2021-02-18 14:05:00,65.92,65.94,65.9,65.91,42969.0,58.704,58.7218,58.6862,58.6951,42969.0
2021-02-18 14:10:00,65.91,65.91,65.87,65.88,31463.0,58.6951,58.6951,58.6595,58.6684,31463.0
2021-02-18 14:15:00,65.88,65.9,65.85,65.87,42003.0,58.6684,58.6862,58.6416,58.6595,42003.0
2021-02-18 14:20:00,65.87,65.88,65.85,65.88,30032.0,58.6595,58.6684,58.6416,58.6684,30032.0
2021-02-18 14:25:00,65.88,65.91,65.87,65.89,30239.0,58.6684,58.6951,58.6595,58.6773,30239.0
2021-02-18 14:30:00,65.89,65.91,65.87,65.9,33802.0,58.6773,58.6951,58.6595,58.6862,33802.0
2021-02-18 14:35:00,65.89,65.9,65.87,65.88,33172.0,58.6773,58.6862,58.6595,58.6684,33172.0
2021-02-18 14:40:00,65.89,65.92,65.87,65.89,50949.0,58.6773,58.704,58.6595,58.6773,50949.0
2021-02-18 14:45:00,65.9,65.9,65.87,65.88,38520.0,58.6862,58.6862,58.6595,58.6684,38520.0
2021-02-18 14:50:00,65.88,65.89,65.84,65.84,43879.0,58.6684,58.6773,58.6327,58.6327,43879.0
2021-02-18 14:55:00,65.84,65.87,65.83,65.86,60135.0,58.6327,58.6595,58.6238,58.6506,60135.0
2021-02-18 15:00:00,65.85,65.86,65.83,65.84,44952.0,58.6416,58.6506,58.6238,58.6327,44952.0
2021-02-18 15:05:00,65.84,65.89,65.82,65.89,97508.0,58.6327,58.6773,58.6149,58.6773,97508.0
2021-02-18 15:10:00,65.89,65.89,65.85,65.86,51183.0,58.6773,58.6773,58.6416,58.6506,51183.0
2021-02-18 15:15:00,65.85,65.88,65.82,65.84,116390.0,58.6416,58.6684,58.6149,58.6327,116390.0
2021-02-18 15:20:00,65.85,65.85,65.81,65.81,39705.0,58.6416,58.6416,58.606,58.606,39705.0
2021-02-18 15:25:00,65.81,65.86,65.81,65.85,129682.0,58.606,58.6506,58.606,58.6416,129682.0
2021-02-18 15:30:00,65.86,65.87,65.79,65.8,125427.0,58.6506,58.6595,58.5882,58.5971,125427.0
2021-02-18 15:35:00,65.8,65.82,65.78,65.81,127910.0,58.5971,58.6149,58.5793,58.606,127910.0
2021-02-18 15:40:00,65.81,65.81,65.79,65.8,97177.0,58.606,58.606,58.5882,58.5971,97177.0
2021-02-18 15:45:00,65.8,65.83,65.77,65.77,123499.0,58.5971,58.6238,58.5704,58.5704,123499.0
2021-02-18 15:50:00,65.78,65.8,65.74,65.79,164259.0,58.5793,58.5971,58.5437,58.5882,164259.0
2021-02-18 15:55:00,65.78,65.79,65.73,65.76,345140.0,58.5793,58.5882,58.5348,58.5615,345140.0
2021-02-19 09:30:00,65.78,65.83,65.57,65.69,173559.0,58.5793,58.6238,58.3923,58.4992,173559.0
2021-02-19 09:35:00,65.69,65.73,65.59,65.7,146256.0,58.4992,58.5348,58.4101,58.5081,146256.0
2021-02-19 09:40:00,65.7,65.71,65.6,65.62,138452.0,58.5081,58.517,58.419,58.4368,138452.0
2021-02-19 09:45:00,65.61,65.66,65.55,65.62,100779.0,58.4279,58.4724,58.3745,58.4368,100779.0
2021-02-19 09:50:00,65.62,65.68,65.61,65.63,185511.0,58.4368,58.4903,58.4279,58.4457,185511.0
2021-02-19 09:55:00,65.63,65.65,65.59,65.64,30583.0,58.4457,58.4635,58.4101,58.4546,30583.0
2021-02-19 10:00:00,65.65,65.7,65.63,65.65,143190.0,58.4635,58.5081,58.4457,58.4635,143190.0
2021-02-19 10:05:00,65.65,65.72,65.64,65.67,94643.0,58.4635,58.5259,58.4546,58.4814,94643.0
2021-02-19 10:10:00,65.67,65.67,65.56,65.56,96449.0,58.4814,58.4814,58.3834,58.3834,96449.0
2021-02-19 10:15:00,65.57,65.62,65.54,65.55,58323.0,58.3923,58.4368,58.3656,58.3745,58323.0
2021-02-19 10:20:00,65.55,65.57,65.51,65.56,91986.0,58.3745,58.3923,58.3389,58.3834,91986.0
2021-02-19 10:25:00,65.56,65.58,65.53,65.54,53692.0,58.3834,58.4012,58.3567,58.3656,53692.0
2021-02-19 10:30:00,65.54,65.56,65.49,65.5,108030.0,58.3656,58.3834,58.3211,58.33,108030.0
2021-02-19 10:35:00,65.5,65.51,65.41,65.45,110740.0,58.33,58.3389,58.2498,58.2854,110740.0
2021-02-19 10:40:00,65.45,65.5,65.43,65.45,173250.0,58.2854,58.33,58.2676,58.2854,173250.0
2021-02-19 10:45:00,65.45,65.46,65.4,65.42,66198.0,58.2854,58.2943,58.2409,58.2587,66198.0
2021-02-19 10:50:00,65.42,65.46,65.41,65.45,126511.0,58.2587,58.2943,58.2498,58.2854,126511.0
2021-02-19 10:55:00,65.46,65.48,65.43,65.45,50503.0,58.2943,58.3122,58.2676,58.2854,50503.0
2021-02-19 11:00:00,65.46,65.46,65.41,65.44,104263.0,58.2943,58.2943,58.2498,58.2765,104263.0
2021-02-19 11:05:00,65.44,65.49,65.43,65.46,93735.0,58.2765,58.3211,58.2676,58.2943,93735.0
2021-02-19 11:10:00,65.46,65.46,65.41,65.44,28404.0,58.2943,58.2943,58.2498,58.2765,28404.0
2021-02-19 11:15:00,65.43,65.48,65.41,65.45,36894.0,58.2676,58.3122,58.2498,58.2854,36894.0
2021-02-19 11:20:00,65.45,65.48,65.43,65.48,27378.0,58.2854,58.3122,58.2676,58.3122,27378.0
2021-02-19 11:25:00,65.47,65.52,65.46,65.52,63573.0,58.3032,58.3478,58.2943,58.3478,63573.0
2021-02-19 11:30:00,65.51,65.53,65.46,65.48,54775.0,58.3389,58.3567,58.2943,58.3122,54775.0
2021-02-19 11:35:00,65.48,65.5,65.45,65.45,46047.0,58.3122,58.33,58.2854,58.2854,46047.0
2021-02-19 11:40:00,65.45,65.47,65.43,65.45,47969.0,58.2854,58.3032,58.2676,58.2854,47969.0
2021-02-19 11:45:00,65.44,65.47,65.43,65.46,47002.0,58.2765,58.3032,58.2676,58.2943,47002.0
2021-02-19 11:50:00,65.46,65.47,65.44,65.45,47216.0,58.2943,58.3032,58.2765,58.2854,47216.0
2021-02-19 11:55:00,65.45,65.47,65.43,65.47,57546.0,58.2854,58.3032,58.2676,58.3032,57546.0
2021-02-19 12:00:00,65.47,65.48,65.43,65.44,32241.0,58.3032,58.3122,58.2676,58.2765,32241.0
2021-02-19 12:05:00,65.44,65.46,65.39,65.42,59690.0,58.2765,58.2943,58.232,58.2587,59690.0
2021-02-19 12:10:00,65.43,65.46,65.42,65.45,28578.0,58.2676,58.2943,58.2587,58.2854,28578.0
2021-02-19 12:15:00,65.45,65.46,65.39,65.39,40843.0,58.2854,58.2943,58.232,58.232,40843.0
2021-02-19 12:20:00,65.38,65.42,65.38,65.4,113911.0,58.2231,58.2587,58.2231,58.2409,113911.0
2021-02-19 12:25:00,65.41,65.46,65.4,65.45,93659.0,58.2498,58.2943,58.2409,58.2854,93659.0
2021-02-19 12:30:00,65.45,65.46,65.41,65.42,124090.0,58.2854,58.2943,58.2498,58.2587,124090.0
2021-02-19 12:35:00,65.42,65.47,65.41,65.47,108676.0,58.2587,58.3032,58.2498,58.3032,108676.0
2021-02-19 12:40:00,65.47,65.47,65.41,65.46,94449.0,58.3032,58.3032,58.2498,58.2943,94449.0
2021-02-19 12:45:00,65.45,65.51,65.44,65.45,138911.0,58.2854,58.3389,58.2765,58.2854,138911.0
2021-02-19 12:50:00,65.45,65.48,65.44,65.47,171022.0,58.2854,58.3122,58.2765,58.3032,171022.0
2021-02-19 12:55:00,65.46,65.49,65.43,65.48,123317.0,58.2943,58.3211,58.2676,58.3122,123317.0
2021-02-19 13:00:00,65.48,65.5,65.44,65.47,121703.0,58.3122,58.33,58.2765,58.3032,121703.0
2021-02-19 13:05:00,65.48,65.49,65.44,65.44,230063.0,58.3122,58.3211,58.2765,58.2765,230063.0
2021-02-19 13:10:00,65.43,65.47,65.41,65.41,237155.0,58.2676,58.3032,58.2498,58.2498,237155.0
2021-02-19 13:15:00,65.42,65.42,65.39,65.4,127616.0,58.2587,58.2587,58.232,58.2409,127616.0
2021-02-19 13:20:00,65.4,65.41,65.36,65.39,99031.0,58.2409,58.2498,58.2053,58.232,99031.0
2021-02-19 13:25:00,65.39,65.4,65.34,65.35,32007.0,58.232,58.2409,58.1875,58.1964,32007.0
2021-02-19 13:30:00,65.34,65.36,65.31,65.31,37418.0,58.1875,58.2053,58.1608,58.1608,37418.0
2021-02-19 13:35:00,65.31,65.35,65.3,65.34,46385.0,58.1608,58.1964,58.1519,58.1875,46385.0
2021-02-19 13:40:00,65.34,65.35,65.33,65.34,43481.0,58.1875,58.1964,58.1786,58.1875,43481.0
2021-02-19 13:45:00,65.34,65.36,65.32,65.34,69382.0,58.1875,58.2053,58.1697,58.1875,69382.0
2021-02-19 13:50:00,65.33,65.34,65.31,65.33,67374.0,58.1786,58.1875,58.1608,58.1786,67374.0
2021-02-19 13:55:00,65.33,65.33,65.27,65.27,105261.0,58.1786,58.1786,58.1251,58.1251,105261.0
2021-02-19 14:00:00,65.28,65.29,65.25,65.27,45921.0,58.134,58.143,58.1073,58.1251,45921.0
2021-02-19 14:05:00,65.26,65.27,65.19,65.2,35672.0,58.1162,58.1251,58.0539,58.0628,35672.0
2021-02-19 14:10:00,65.2,65.21,65.18,65.19,26084.0,58.0628,58.0717,58.045,58.0539,26084.0
2021-02-19 14:15:00,65.19,65.24,65.17,65.21,87411.0,58.0539,58.0984,58.0361,58.0717,87411.0
2021-02-19 14:20:00,65.21,65.21,65.14,65.14,116511.0,58.0717,58.0717,58.0094,58.0094,116511.0
2021-02-19 14:25:00,65.15,65.16,65.06,65.08,208558.0,58.0183,58.0272,57.9381,57.9559,208558.0
2021-02-19 14:30:00,65.07,65.13,65.06,65.08,97398.0,57.947,58.0005,57.9381,57.9559,97398.0
2021-02-19 14:35:00,65.09,65.09,65.05,65.07,49345.0,57.9648,57.9648,57.9292,57.947,49345.0
2021-02-19 14:40:00,65.06,65.07,65.03,65.06,152340.0,57.9381,57.947,57.9114,57.9381,152340.0
2021-02-19 14:45:00,65.05,65.07,65.01,65.02,70433.0,57.9292,57.947,57.8936,57.9025,70433.0
2021-02-19 14:50:00,65.02,65.03,64.98,65.0,72087.0,57.9025,57.9114,57.8669,57.8847,72087.0
2021-02-19 14:55:00,65.0,65.03,64.97,65.02,62686.0,57.8847,57.9114,57.858,57.9025,62686.0
2021-02-19 15:00:00,65.02,65.05,65.01,65.03,128045.0,57.9025,57.9292,57.8936,57.9114,128045.0
2021-02-19 15:05:00,65.03,65.04,65.0,65.03,83897.0,57.9114,57.9203,57.8847,57.9114,83897.0
2021-02-19 15:10:00,65.03,65.1,65.02,65.03,157875.0,57.9114,57.9737,57.9025,57.9114,157875.0
2021-02-19 15:15:00,65.03,65.06,65.02,65.06,101922.0,57.9114,57.9381,57.9025,57.9381,101922.0
2021-02-19 15:20:00,65.06,65.06,65.01,65.03,109704.0,57.9381,57.9381,57.8936,57.9114,109704.0
2021-02-19 15:25:00,65.03,65.07,65.02,65.07,105110.0,57.9114,57.947,57.9025,57.947,105110.0
2021-02-19 15:30:00,65.07,65.11,65.03,65.03,150102.0,57.947,57.9827,57.9114,57.9114,150102.0
2021-02-19 15:35:00,65.03,65.12,65.01,65.12,192332.0,57.9114,57.9916,57.8936,57.9916,192332.0
2021-02-19 15:40:00,65.11,65.14,65.03,65.03,564924.0,57.9827,58.0094,57.9114,57.9114,564924.0
2021-02-19 15:45:00,65.03,65.08,65.02,65.03,336126.0,57.9114,57.9559,57.9025,57.9114,336126.0
2021-02-19 15:50:00,65.03,65.04,64.93,64.94,405405.0,57.9114,57.9203,57.8224,57.8313,405405.0
2021-02-19 15:55:00,64.94,64.96,64.88,64.94,1077638.0,57.8313,57.8491,57.7778,57.8313,1077638.0
2021-02-22 09:30:00,64.77,64.79,64.68,64.76,147904.0,57.6799,57.6977,57.5997,57.671,147904.0
2021-02-22 09:35:00,64.75,64.87,64.72,64.83,748119.0,57.6621,57.7689,57.6353,57.7333,748119.0
2021-02-22 09:40:00,64.83,64.86,64.76,64.85,219805.0,57.7333,57.76,57.671,57.7511,219805.0
2021-02-22 09:45:00,64.87,64.94,64.78,64.78,145257.0,57.7689,57.8313,57.6888,57.6888,145257.0
2021-02-22 09:50:00,64.78,64.89,64.73,64.88,80810.0,57.6888,57.7867,57.6443,57.7778,80810.0
2021-02-22 09:55:00,64.88,64.88,64.74,64.74,94551.0,57.7778,57.7778,57.6532,57.6532,94551.0
2021-02-22 10:00:00,64.75,64.83,64.71,64.72,69992.0,57.6621,57.7333,57.6264,57.6353,69992.0
2021-02-22 10:05:00,64.72,64.8,64.71,64.75,59990.0,57.6353,57.7066,57.6264,57.6621,59990.0
2021-02-22 10:10:00,64.75,64.79,64.74,64.77,36042.0,57.6621,57.6977,57.6532,57.6799,36042.0
2021-02-22 10:15:00,64.77,64.77,64.64,64.66,134854.0,57.6799,57.6799,57.5641,57.5819,134854.0
2021-02-22 10:20:00,64.65,64.7,64.64,64.66,26243.0,57.573,57.6175,57.5641,57.5819,26243.0
2021-02-22 10:25:00,64.67,64.73,64.66,64.71,55032.0,57.5908,57.6443,57.5819,57.6264,55032.0
2021-02-22 10:30:00,64.7,64.76,64.7,64.74,97564.0,57.6175,57.671,57.6175,57.6532,97564.0
2021-02-22 10:35:00,64.73,64.88,64.73,64.86,65500.0,57.6443,57.7778,57.6443,57.76,65500.0
2021-02-22 10:40:00,64.86,64.86,64.81,64.81,46941.0,57.76,57.76,57.7155,57.7155,46941.0
2021-02-22 10:45:00,64.8,64.8,64.77,64.78,39978.0,57.7066,57.7066,57.6799,57.6888,39978.0
2021-02-22 10:50:00,64.79,64.8,64.72,64.73,80427.0,57.6977,57.7066,57.6353,57.6443,80427.0
2021-02-22 10:55:00,64.73,64.84,64.7,64.83,87797.0,57.6443,57.7422,57.6175,57.7333,87797.0
2021-02-22 11:00:00,64.83,64.86,64.78,64.79,32269.0,57.7333,57.76,57.6888,57.6977,32269.0
2021-02-22 11:05:00,64.78,64.86,64.76,64.85,66742.0,57.6888,57.76,57.671,57.7511,66742.0
2021-02-22 11:10:00,64.86,64.88,64.79,64.86,49978.0,57.76,57.7778,57.6977,57.76,49978.0
2021-02-22 11:15:00,64.86,64.86,64.81,64.84,42976.0,57.76,57.76,57.7155,57.7422,42976.0
2021-02-22 11:20:00,64.84,64.86,64.81,64.83,33169.0,57.7422,57.76,57.7155,57.7333,33169.0
2021-02-22 11:25:00,64.83,64.84,64.78,64.83,56999.0,57.7333,57.7422,57.6888,57.7333,56999.0
2021-02-22 11:30:00,64.83,64.84,64.79,64.79,59588.0,57.7333,57.7422,57.6977,57.6977,59588.0
2021-02-22 11:35:00,64.79,64.81,64.76,64.78,84979.0,57.6977,57.7155,57.671,57.6888,84979.0
2021-02-22 11:40:00,64.77,64.81,64.76,64.81,26475.0,57.6799,57.7155,57.671,57.7155,26475.0
2021-02-22 11:45:00,64.81,64.84,64.79,64.8,49417.0,57.7155,57.7422,57.6977,57.7066,49417.0
2021-02-22 11:50:00,64.81,64.84,64.8,64.83,26384.0,57.7155,57.7422,57.7066,57.7333,26384.0
2021-02-22 11:55:00,64.83,64.83,64.78,64.78,64385.0,57.7333,57.7333,57.6888,57.6888,64385.0
2021-02-22 12:00:00,64.78,64.79,64.74,64.75,91212.0,57.6888,57.6977,57.6532,57.6621,91212.0
2021-02-22 12:05:00,64.75,64.8,64.74,64.78,91420.0,57.6621,57.7066,57.6532,57.6888,91420.0
2021-02-22 12:10:00,64.78,64.81,64.76,64.78,100013.0,57.6888,57.7155,57.671,57.6888,100013.0
2021-02-22 12:15:00,64.78,64.82,64.78,64.8,78392.0,57.6888,57.7244,57.6888,57.7066,78392.0
2021-02-22 12:20:00,64.8,64.88,64.79,64.84,65934.0,57.7066,57.7778,57.6977,57.7422,65934.0
2021-02-22 12:25:00,64.85,64.87,64.83,64.84,42781.0,57.7511,57.7689,57.7333,57.7422,42781.0
2021-02-22 12:30:00,64.84,64.9,64.84,64.89,47616.0,57.7422,57.7956,57.7422,57.7867,47616.0
2021-02-22 12:35:00,64.89,64.96,64.86,64.96,47721.0,57.7867,57.8491,57.76,57.8491,47721.0
2021-02-22 12:40:00,64.95,64.97,64.89,64.91,39778.0,57.8402,57.858,57.7867,57.8045,39778.0
2021-02-22 12:45:00,64.91,64.93,64.87,64.88,40803.0,57.8045,57.8224,57.7689,57.7778,40803.0
2021-02-22 12:50:00,64.89,64.91,64.86,64.9,40758.0,57.7867,57.8045,57.76,57.7956,40758.0
2021-02-22 12:55:00,64.89,64.93,64.89,64.9,149157.0,57.7867,57.8224,57.7867,57.7956,149157.0
2021-02-22 13:00:00,64.9,64.93,64.9,64.92,42619.0,57.7956,57.8224,57.7956,57.8135,42619.0
2021-02-22 13:05:00,64.92,64.97,64.91,64.95,96700.0,57.8135,57.858,57.8045,57.8402,96700.0
2021-02-22 13:10:00,64.96,64.99,64.93,64.99,68825.0,57.8491,57.8758,57.8224,57.8758,68825.0
2021-02-22 13:15:00,64.98,65.01,64.98,64.99,24633.0,57.8669,57.8936,57.8669,57.8758,24633.0
2021-02-22 13:20:00,65.0,65.05,64.99,65.04,32781.0,57.8847,57.9292,57.8758,57.9203,32781.0
2021-02-22 13:25:00,65.04,65.05,65.02,65.05,27789.0,57.9203,57.9292,57.9025,57.9292,27789.0
2021-02-22 13:30:00,65.05,65.07,65.02,65.05,46017.0,57.9292,57.947,57.9025,57.9292,46017.0
2021-02-22 13:35:00,65.05,65.07,65.04,65.06,32391.0,57.9292,57.947,57.9203,57.9381,32391.0
2021-02-22 13:40:00,65.06,65.07,65.02,65.04,26713.0,57.9381,57.947,57.9025,57.9203,26713.0
2021-02-22 13:45:00,65.03,65.04,65.01,65.03,53093.0,57.9114,57.9203,57.8936,57.9114,53093.0
2021-02-22 13:50:00,65.02,65.04,64.99,65.02,232279.0,57.9025,57.9203,57.8758,57.9025,232279.0
2021-02-22 13:55:00,65.02,65.03,64.99,65.01,41191.0,57.9025,57.9114,57.8758,57.8936,41191.0
2021-02-22 14:00:00,65.01,65.02,64.99,65.0,40305.0,57.8936,57.9025,57.8758,57.8847,40305.0
2021-02-22 14:05:00,65.0,65.03,64.97,64.98,49563.0,57.8847,57.9114,57.858,57.8669,49563.0
2021-02-22 14:10:00,64.98,64.99,64.95,64.97,33263.0,57.8669,57.8758,57.8402,57.858,33263.0
2021-02-22 14:15:00,64.97,64.98,64.95,64.98,44130.0,57.858,57.8669,57.8402,57.8669,44130.0
2021-02-22 14:20:00,64.98,64.98,64.96,64.98,77750.0,57.8669,57.8669,57.8491,57.8669,77750.0
2021-02-22 14:25:00,64.98,65.01,64.97,65.01,84671.0,57.8669,57.8936,57.858,57.8936,84671.0
2021-02-22 14:30:00,65.0,65.04,64.99,65.02,58702.0,57.8847,57.9203,57.8758,57.9025,58702.0
2021-02-22 14:35:00,65.02,65.04,65.01,65.02,55228.0,57.9025,57.9203,57.8936,57.9025,55228.0
2021-02-22 14:40:00,65.02,65.03,65.0,65.01,38774.0,57.9025,57.9114,57.8847,57.8936,38774.0
2021-02-22 14:45:00,65.0,65.02,64.99,65.01,40572.0,57.8847,57.9025,57.8758,57.8936,40572.0
2021-02-22 14:50:00,65.01,65.04,64.99,65.01,35318.0,57.8936,57.9203,57.8758,57.8936,35318.0
2021-02-22 14:55:00,65.0,65.04,64.99,65.03,34073.0,57.8847,57.9203,57.8758,57.9114,34073.0
2021-02-22 15:00:00,65.03,65.05,64.99,65.02,52233.0,57.9114,57.9292,57.8758,57.9025,52233.0
2021-02-22 15:05:00,65.02,65.02,64.99,65.01,122605.0,57.9025,57.9025,57.8758,57.8936,122605.0
2021-02-22 15:10:00,65.01,65.03,64.98,65.01,533078.0,57.8936,57.9114,57.8669,57.8936,533078.0
2021-02-22 15:15:00,65.0,65.02,64.99,65.01,103641.0,57.8847,57.9025,57.8758,57.8936,103641.0
2021-02-22 15:20:00,65.01,65.07,65.0,65.06,92008.0,57.8936,57.947,57.8847,57.9381,92008.0
2021-02-22 15:25:00,65.06,65.09,65.04,65.08,132870.0,57.9381,57.9648,57.9203,57.9559,132870.0
2021-02-22 15:30:00,65.08,65.14,65.08,65.13,237991.0,57.9559,58.0094,57.9559,58.0005,237991.0
2021-02-22 15:35:00,65.13,65.15,65.11,65.13,117502.0,58.0005,58.0183,57.9827,58.0005,117502.0
2021-02-22 15:40:00,65.13,65.13,65.05,65.06,246623.0,58.0005,58.0005,57.9292,57.9381,246623.0
2021-02-22 15:45:00,65.07,65.17,65.07,65.17,110379.0,57.947,58.0361,57.947,58.0361,110379.0
2021-02-22 15:50:00,65.16,65.17,65.0,65.02,316880.0,58.0272,58.0361,57.8847,57.9025,316880.0
2021-02-22 15:55:00,65.02,65.07,64.99,65.02,513326.0,57.9025,57.947,57.8758,57.9025,513326.0
2021-02-23 09:30:00,65.21,65.47,65.15,65.42,368239.0,58.0717,58.3032,58.0183,58.2587,368239.0
2021-02-23 09:35:00,65.44,65.5,65.29,65.36,539398.0,58.2765,58.33,58.143,58.2053,539398.0
2021-02-23 09:40:00,65.37,65.56,65.31,65.53,530103.0,58.2142,58.3834,58.1608,58.3567,530103.0
2021-02-23 09:45:00,65.52,65.64,65.49,65.57,433800.0,58.3478,58.4546,58.3211,58.3923,433800.0
2021-02-23 09:50:00,65.55,65.55,65.33,65.33,483521.0,58.3745,58.3745,58.1786,58.1786,483521.0
2021-02-23 09:55:00,65.33,65.36,65.12,65.14,252920.0,58.1786,58.2053,57.9916,58.0094,252920.0
2021-02-23 10:00:00,65.14,65.17,65.02,65.04,479115.0,58.0094,58.0361,57.9025,57.9203,479115.0
2021-02-23 10:05:00,65.03,65.15,64.99,65.06,764015.0,57.9114,58.0183,57.8758,57.9381,764015.0
2021-02-23 10:10:00,65.07,65.1,64.93,64.97,250480.0,57.947,57.9737,57.8224,57.858,250480.0
2021-02-23 10:15:00,64.97,65.12,64.96,65.07,280754.0,57.858,57.9916,57.8491,57.947,280754.0
2021-02-23 10:20:00,65.07,65.07,64.92,64.93,170002.0,57.947,57.947,57.8135,57.8224,170002.0
2021-02-23 10:25:00,64.93,64.96,64.86,64.95,156824.0,57.8224,57.8491,57.76,57.8402,156824.0
2021-02-23 10:30:00,64.95,65.02,64.93,65.02,185150.0,57.8402,57.9025,57.8224,57.9025,185150.0
2021-02-23 10:35:00,65.01,65.05,64.96,64.97,271879.0,57.8936,57.9292,57.8491,57.858,271879.0
2021-02-23 10:40:00,64.97,64.98,64.91,64.94,122079.0,57.858,57.8669,57.8045,57.8313,122079.0
2021-02-23 10:45:00,64.93,65.05,64.91,64.95,200657.0,57.8224,57.9292,57.8045,57.8402,200657.0
2021-02-23 10:50:00,64.96,65.06,64.95,65.03,88779.0,57.8491,57.9381,57.8402,57.9114,88779.0
2021-02-23 10:55:00,65.02,65.14,65.01,65.11,130932.0,57.9025,58.0094,57.8936,57.9827,130932.0
2021-02-23 11:00:00,65.11,65.23,65.1,65.17,151583.0,57.9827,58.0895,57.9737,58.0361,151583.0
2021-02-23 11:05:00,65.17,65.2,65.07,65.09,122480.0,58.0361,58.0628,57.947,57.9648,122480.0
2021-02-23 11:10:00,65.09,65.12,65.06,65.08,86621.0,57.9648,57.9916,57.9381,57.9559,86621.0
2021-02-23 11:15:00,65.08,65.14,65.07,65.13,116792.0,57.9559,58.0094,57.947,58.0005,116792.0
2021-02-23 11:20:00,65.13,65.17,65.1,65.16,190062.0,58.0005,58.0361,57.9737,58.0272,190062.0
2021-02-23 11:25:00,65.16,65.23,65.14,65.2,99997.0,58.0272,58.0895,58.0094,58.0628,99997.0
2021-02-23 11:30:00,65.2,65.27,65.16,65.26,80927.0,58.0628,58.1251,58.0272,58.1162,80927.0
2021-02-23 11:35:00,65.26,65.28,65.21,65.23,70139.0,58.1162,58.134,58.0717,58.0895,70139.0
2021-02-23 11:40:00,65.23,65.25,65.15,65.17,56740.0,58.0895,58.1073,58.0183,58.0361,56740.0
2021-02-23 11:45:00,65.17,65.19,65.14,65.16,114141.0,58.0361,58.0539,58.0094,58.0272,114141.0
2021-02-23 11:50:00,65.16,65.23,65.12,65.19,114575.0,58.0272,58.0895,57.9916,58.0539,114575.0
2021-02-23 11:55:00,65.2,65.25,65.19,65.19,55094.0,58.0628,58.1073,58.0539,58.0539,55094.0
2021-02-23 12:00:00,65.18,65.18,65.1,65.12,101054.0,58.045,58.045,57.9737,57.9916,101054.0
2021-02-23 12:05:00,65.12,65.14,65.06,65.08,43895.0,57.9916,58.0094,57.9381,57.9559,43895.0
2021-02-23 12:10:00,65.08,65.15,65.08,65.13,45970.0,57.9559,58.0183,57.9559,58.0005,45970.0
2021-02-23 12:15:00,65.12,65.18,65.1,65.16,117495.0,57.9916,58.045,57.9737,58.0272,117495.0
2021-02-23 12:20:00,65.16,65.19,65.15,65.16,102581.0,58.0272,58.0539,58.0183,58.0272,102581.0
2021-02-23 12:25:00,65.16,65.2,65.14,65.16,23351.0,58.0272,58.0628,58.0094,58.0272,23351.0
2021-02-23 12:30:00,65.16,65.22,65.14,65.21,74374.0,58.0272,58.0806,58.0094,58.0717,74374.0
2021-02-23 12:35:00,65.21,65.21,65.12,65.13,72376.0,58.0717,58.0717,57.9916,58.0005,72376.0
2021-02-23 12:40:00,65.12,65.14,65.11,65.12,35942.0,57.9916,58.0094,57.9827,57.9916,35942.0
2021-02-23 12:45:00,65.14,65.18,65.12,65.15,29325.0,58.0094,58.045,57.9916,58.0183,29325.0
2021-02-23 12:50:00,65.15,65.2,65.12,65.19,30071.0,58.0183,58.0628,57.9916,58.0539,30071.0
2021-02-23 12:55:00,65.19,65.19,65.1,65.11,36545.0,58.0539,58.0539,57.9737,57.9827,36545.0
2021-02-23 13:00:00,65.11,65.19,65.08,65.19,71443.0,57.9827,58.0539,57.9559,58.0539,71443.0
2021-02-23 13:05:00,65.2,65.24,65.19,65.23,44816.0,58.0628,58.0984,58.0539,58.0895,44816.0
2021-02-23 13:10:00,65.23,65.28,65.21,65.27,103957.0,58.0895,58.134,58.0717,58.1251,103957.0
2021-02-23 13:15:00,65.27,65.31,65.26,65.31,65701.0,58.1251,58.1608,58.1162,58.1608,65701.0
2021-02-23 13:20:00,65.3,65.34,65.25,65.31,38679.0,58.1519,58.1875,58.1073,58.1608,38679.0
2021-02-23 13:25:00,65.32,65.33,65.3,65.3,67873.0,58.1697,58.1786,58.1519,58.1519,67873.0
2021-02-23 13:30:00,65.3,65.31,65.25,65.26,58003.0,58.1519,58.1608,58.1073,58.1162,58003.0
2021-02-23 13:35:00,65.25,65.26,65.23,65.24,26569.0,58.1073,58.1162,58.0895,58.0984,26569.0
2021-02-23 13:40:00,65.25,65.27,65.22,65.26,67689.0,58.1073,58.1251,58.0806,58.1162,67689.0
2021-02-23 13:45:00,65.26,65.27,65.21,65.23,72569.0,58.1162,58.1251,58.0717,58.0895,72569.0
2021-02-23 13:50:00,65.23,65.25,65.2,65.21,39176.0,58.0895,58.1073,58.0628,58.0717,39176.0
2021-02-23 13:55:00,65.22,65.24,65.19,65.2,104546.0,58.0806,58.0984,58.0539,58.0628,104546.0
2021-02-23 14:00:00,65.19,65.2,65.14,65.16,79810.0,58.0539,58.0628,58.0094,58.0272,79810.0
2021-02-23 14:05:00,65.16,65.19,65.14,65.14,30363.0,58.0272,58.0539,58.0094,58.0094,30363.0
2021-02-23 14:10:00,65.14,65.17,65.12,65.14,56072.0,58.0094,58.0361,57.9916,58.0094,56072.0
2021-02-23 14:15:00,65.14,65.17,65.13,65.16,74101.0,58.0094,58.0361,58.0005,58.0272,74101.0
2021-02-23 14:20:00,65.16,65.19,65.14,65.19,63396.0,58.0272,58.0539,58.0094,58.0539,63396.0
2021-02-23 14:25:00,65.18,65.18,65.11,65.13,20562.0,58.045,58.045,57.9827,58.0005,20562.0
2021-02-23 14:30:00,65.13,65.18,65.06,65.08,98447.0,58.0005,58.045,57.9381,57.9559,98447.0
2021-02-23 14:35:00,65.09,65.13,65.07,65.11,57911.0,57.9648,58.0005,57.947,57.9827,57911.0
2021-02-23 14:40:00,65.11,65.2,65.1,65.2,130901.0,57.9827,58.0628,57.9737,58.0628,130901.0
2021-02-23 14:45:00,65.2,65.22,65.18,65.22,122630.0,58.0628,58.0806,58.045,58.0806,122630.0
2021-02-23 14:50:00,65.22,65.29,65.21,65.25,225483.0,58.0806,58.143,58.0717,58.1073,225483.0
2021-02-23 14:55:00,65.25,65.26,65.21,65.25,115595.0,58.1073,58.1162,58.0717,58.1073,115595.0
2021-02-23 15:00:00,65.25,65.26,65.2,65.22,109919.0,58.1073,58.1162,58.0628,58.0806,109919.0
2021-02-23 15:05:00,65.22,65.22,65.17,65.19,82165.0,58.0806,58.0806,58.0361,58.0539,82165.0
2021-02-23 15:10:00,65.18,65.25,65.17,65.25,291094.0,58.045,58.1073,58.0361,58.1073,291094.0
2021-02-23 15:15:00,65.24,65.26,65.21,65.23,84817.0,58.0984,58.1162,58.0717,58.0895,84817.0
2021-02-23 15:20:00,65.22,65.26,65.21,65.24,136956.0,58.0806,58.1162,58.0717,58.0984,136956.0
2021-02-23 15:25:00,65.24,65.32,65.23,65.28,166836.0,58.0984,58.1697,58.0895,58.134,166836.0
2021-02-23 15:30:00,65.28,65.31,65.25,65.31,252832.0,58.134,58.1608,58.1073,58.1608,252832.0
2021-02-23 15:35:00,65.31,65.31,65.21,65.22,308427.0,58.1608,58.1608,58.0717,58.0806,308427.0
2021-02-23 15:40:00,65.22,65.28,65.21,65.24,221510.0,58.0806,58.134,58.0717,58.0984,221510.0
2021-02-23 15:45:00,65.24,65.24,65.17,65.18,106938.0,58.0984,58.0984,58.0361,58.045,106938.0
2021-02-23 15:50:00,65.19,65.23,65.15,65.17,286315.0,58.0539,58.0895,58.0183,58.0361,286315.0
2021-02-23 15:55:00,65.16,65.16,65.05,65.07,360439.0,58.0272,58.0272,57.9292,57.947,360439.0
2021-02-24 09:30:00,64.92,65.05,64.8,64.91,429432.0,57.8135,57.9292,57.7066,57.8045,429432.0
2021-02-24 09:35:00,64.91,64.91,64.77,64.85,237685.0,57.8045,57.8045,57.6799,57.7511,237685.0
2021-02-24 09:40:00,64.86,64.89,64.8,64.84,202716.0,57.76,57.7867,57.7066,57.7422,202716.0
2021-02-24 09:45:00,64.85,64.86,64.78,64.8,298518.0,57.7511,57.76,57.6888,57.7066,298518.0
2021-02-24 09:50:00,64.79,64.82,64.73,64.81,185402.0,57.6977,57.7244,57.6443,57.7155,185402.0
2021-02-24 09:55:00,64.81,64.93,64.8,64.83,232522.0,57.7155,57.8224,57.7066,57.7333,232522.0
2021-02-24 10:00:00,64.83,64.98,64.81,64.94,131277.0,57.7333,57.8669,57.7155,57.8313,131277.0
2021-02-24 10:05:00,64.95,64.98,64.81,64.82,140833.0,57.8402,57.8669,57.7155,57.7244,140833.0
2021-02-24 10:10:00,64.83,64.93,64.82,64.92,157213.0,57.7333,57.8224,57.7244,57.8135,157213.0
2021-02-24 10:15:00,64.92,65.01,64.9,64.97,150722.0,57.8135,57.8936,57.7956,57.858,150722.0
2021-02-24 10:20:00,64.96,65.1,64.96,65.09,155068.0,57.8491,57.9737,57.8491,57.9648,155068.0
2021-02-24 10:25:00,65.08,65.09,64.99,65.01,84420.0,57.9559,57.9648,57.8758,57.8936,84420.0
2021-02-24 10:30:00,65.02,65.04,64.98,64.98,121883.0,57.9025,57.9203,57.8669,57.8669,121883.0
2021-02-24 10:35:00,64.98,65.02,64.95,64.99,243058.0,57.8669,57.9025,57.8402,57.8758,243058.0
2021-02-24 10:40:00,64.99,65.09,64.96,65.07,119969.0,57.8758,57.9648,57.8491,57.947,119969.0
2021-02-24 10:45:00,65.06,65.09,65.05,65.07,52601.0,57.9381,57.9648,57.9292,57.947,52601.0
2021-02-24 10:50:00,65.07,65.07,65.0,65.01,52483.0,57.947,57.947,57.8847,57.8936,52483.0
2021-02-24 10:55:00,65.01,65.05,64.99,65.04,196466.0,57.8936,57.9292,57.8758,57.9203,196466.0
2021-02-24 11:00:00,65.04,65.05,64.98,65.0,197287.0,57.9203,57.9292,57.8669,57.8847,197287.0
2021-02-24 11:05:00,65.01,65.01,64.93,64.96,119980.0,57.8936,57.8936,57.8224,57.8491,119980.0
2021-02-24 11:10:00,64.96,64.98,64.94,64.98,115159.0,57.8491,57.8669,57.8313,57.8669,115159.0
2021-02-24 11:15:00,64.97,64.98,64.93,64.94,84550.0,57.858,57.8669,57.8224,57.8313,84550.0
2021-02-24 11:20:00,64.95,64.97,64.91,64.94,56437.0,57.8402,57.858,57.8045,57.8313,56437.0
2021-02-24 11:25:00,64.95,64.99,64.93,64.95,140483.0,57.8402,57.8758,57.8224,57.8402,140483.0
2021-02-24 11:30:00,64.95,64.98,64.93,64.97,53771.0,57.8402,57.8669,57.8224,57.858,53771.0
2021-02-24 11:35:00,64.96,65.02,64.95,65.02,60229.0,57.8491,57.9025,57.8402,57.9025,60229.0
2021-02-24 11:40:00,65.03,65.03,64.97,64.98,53943.0,57.9114,57.9114,57.858,57.8669,53943.0
2021-02-24 11:45:00,64.98,65.01,64.96,64.97,36901.0,57.8669,57.8936,57.8491,57.858,36901.0
2021-02-24 11:50:00,64.97,65.02,64.95,65.01,39623.0,57.858,57.9025,57.8402,57.8936,39623.0
2021-02-24 11:55:00,65.0,65.03,64.98,65.01,23617.0,57.8847,57.9114,57.8669,57.8936,23617.0
2021-02-24 12:00:00,65.0,65.1,65.0,65.09,63430.0,57.8847,57.9737,57.8847,57.9648,63430.0
2021-02-24 12:05:00,65.08,65.1,65.04,65.05,69714.0,57.9559,57.9737,57.9203,57.9292,69714.0
2021-02-24 12:10:00,65.06,65.06,65.02,65.04,58712.0,57.9381,57.9381,57.9025,57.9203,58712.0
2021-02-24 12:15:00,65.05,65.05,65.01,65.03,38691.0,57.9292,57.9292,57.8936,57.9114,38691.0
2021-02-24 12:20:00,65.03,65.06,64.98,64.99,91282.0,57.9114,57.9381,57.8669,57.8758,91282.0
2021-02-24 12:25:00,64.99,65.02,64.98,65.01,121828.0,57.8758,57.9025,57.8669,57.8936,121828.0
2021-02-24 12:30:00,65.02,65.06,65.01,65.06,119048.0,57.9025,57.9381,57.8936,57.9381,119048.0
2021-02-24 12:35:00,65.06,65.1,65.03,65.05,36332.0,57.9381,57.9737,57.9114,57.9292,36332.0
2021-02-24 12:40:00,65.06,65.09,65.05,65.08,63144.0,57.9381,57.9648,57.9292,57.9559,63144.0
2021-02-24 12:45:00,65.08,65.1,65.07,65.09,76006.0,57.9559,57.9737,57.947,57.9648,76006.0
2021-02-24 12:50:00,65.09,65.1,65.06,65.08,15658.0,57.9648,57.9737,57.9381,57.9559,15658.0
2021-02-24 12:55:00,65.08,65.1,65.06,65.09,97967.0,57.9559,57.9737,57.9381,57.9648,97967.0
2021-02-24 13:00:00,65.1,65.15,65.09,65.14,48638.0,57.9737,58.0183,57.9648,58.0094,48638.0
2021-02-24 13:05:00,65.13,65.16,65.1,65.11,81600.0,58.0005,58.0272,57.9737,57.9827,81600.0
2021-02-24 13:10:00,65.11,65.16,65.1,65.14,30670.0,57.9827,58.0272,57.9737,58.0094,30670.0
2021-02-24 13:15:00,65.14,65.15,65.1,65.12,42187.0,58.0094,58.0183,57.9737,57.9916,42187.0
2021-02-24 13:20:00,65.13,65.19,65.11,65.17,36472.0,58.0005,58.0539,57.9827,58.0361,36472.0
2021-02-24 13:25:00,65.17,65.22,65.17,65.19,28606.0,58.0361,58.0806,58.0361,58.0539,28606.0
2021-02-24 13:30:00,65.19,65.23,65.17,65.22,41106.0,58.0539,58.0895,58.0361,58.0806,41106.0
2021-02-24 13:35:00,65.22,65.26,65.21,65.22,36843.0,58.0806,58.1162,58.0717,58.0806,36843.0
2021-02-24 13:40:00,65.22,65.26,65.21,65.22,229594.0,58.0806,58.1162,58.0717,58.0806,229594.0
2021-02-24 13:45:00,65.23,65.23,65.18,65.2,42542.0,58.0895,58.0895,58.045,58.0628,42542.0
2021-02-24 13:50:00,65.2,65.22,65.17,65.19,58301.0,58.0628,58.0806,58.0361,58.0539,58301.0
2021-02-24 13:55:00,65.19,65.23,65.16,65.2,218431.0,58.0539,58.0895,58.0272,58.0628,218431.0
2021-02-24 14:00:00,65.2,65.23,65.16,65.17,226453.0,58.0628,58.0895,58.0272,58.0361,226453.0
2021-02-24 14:05:00,65.17,65.22,65.16,65.21,109736.0,58.0361,58.0806,58.0272,58.0717,109736.0
2021-02-24 14:10:00,65.22,65.22,65.17,65.18,56265.0,58.0806,58.0806,58.0361,58.045,56265.0
2021-02-24 14:15:00,65.18,65.18,65.13,65.14,89738.0,58.045,58.045,58.0005,58.0094,89738.0
2021-02-24 14:20:00,65.14,65.18,65.13,65.15,66718.0,58.0094,58.045,58.0005,58.0183,66718.0
2021-02-24 14:25:00,65.15,65.2,65.15,65.2,69637.0,58.0183,58.0628,58.0183,58.0628,69637.0
2021-02-24 14:30:00,65.19,65.21,65.15,65.15,42649.0,58.0539,58.0717,58.0183,58.0183,42649.0
2021-02-24 14:35:00,65.16,65.18,65.15,65.16,103115.0,58.0272,58.045,58.0183,58.0272,103115.0
2021-02-24 14:40:00,65.16,65.16,65.12,65.14,46124.0,58.0272,58.0272,57.9916,58.0094,46124.0
2021-02-24 14:45:00,65.14,65.17,65.14,65.14,96250.0,58.0094,58.0361,58.0094,58.0094,96250.0
2021-02-24 14:50:00,65.15,65.15,65.11,65.11,56541.0,58.0183,58.0183,57.9827,57.9827,56541.0
2021-02-24 14:55:00,65.11,65.12,65.09,65.09,43649.0,57.9827,57.9916,57.9648,57.9648,43649.0
2021-02-24 15:00:00,65.09,65.13,65.09,65.12,52368.0,57.9648,58.0005,57.9648,57.9916,52368.0
2021-02-24 15:05:00,65.11,65.17,65.11,65.17,29996.0,57.9827,58.0361,57.9827,58.0361,29996.0
2021-02-24 15:10:00,65.16,65.17,65.11,65.12,35022.0,58.0272,58.0361,57.9827,57.9916,35022.0
2021-02-24 15:15:00,65.11,65.12,65.07,65.09,49994.0,57.9827,57.9916,57.947,57.9648,49994.0
2021-02-24 15:20:00,65.09,65.13,65.07,65.13,86886.0,57.9648,58.0005,57.947,58.0005,86886.0
2021-02-24 15:25:00,65.13,65.15,65.11,65.14,90709.0,58.0005,58.0183,57.9827,58.0094,90709.0
2021-02-24 15:30:00,65.14,65.18,65.13,65.18,82131.0,58.0094,58.045,58.0005,58.045,82131.0
2021-02-24 15:35:00,65.18,65.2,65.16,65.18,62937.0,58.045,58.0628,58.0272,58.045,62937.0
2021-02-24 15:40:00,65.17,65.18,65.13,65.15,99681.0,58.0361,58.045,58.0005,58.0183,99681.0
2021-02-24 15:45:00,65.14,65.18,65.14,65.16,276901.0,58.0094,58.045,58.0094,58.0272,276901.0
2021-02-24 15:50:00,65.16,65.17,65.11,65.12,242323.0,58.0272,58.0361,57.9827,57.9916,242323.0
2021-02-24 15:55:00,65.12,65.12,65.04,65.04,553597.0,57.9916,57.9916,57.9203,57.9203,553597.0
2021-02-25 09:30:00,64.93,65.09,64.88,65.09,355331.0,57.8224,57.9648,57.7778,57.9648,355331.0
2021-02-25 09:35:00,65.1,65.24,65.06,65.17,110077.0,57.9737,58.0984,57.9381,58.0361,110077.0
2021-02-25 09:40:00,65.16,65.28,65.1,65.24,153876.0,58.0272,58.134,57.9737,58.0984,153876.0
2021-02-25 09:45:00,65.24,65.32,65.24,65.28,210278.0,58.0984,58.1697,58.0984,58.134,210278.0
2021-02-25 09:50:00,65.28,65.31,65.2,65.2,197171.0,58.134,58.1608,58.0628,58.0628,197171.0
2021-02-25 09:55:00,65.2,65.24,65.09,65.12,181468.0,58.0628,58.0984,57.9648,57.9916,181468.0
2021-02-25 10:00:00,65.12,65.16,65.09,65.09,244433.0,57.9916,58.0272,57.9648,57.9648,244433.0
2021-02-25 10:05:00,65.1,65.13,64.98,65.01,315704.0,57.9737,58.0005,57.8669,57.8936,315704.0
2021-02-25 10:10:00,65.02,65.13,65.01,65.11,213759.0,57.9025,58.0005,57.8936,57.9827,213759.0
2021-02-25 10:15:00,65.1,65.23,65.07,65.22,151460.0,57.9737,58.0895,57.947,58.0806,151460.0
2021-02-25 10:20:00,65.23,65.26,65.19,65.24,164594.0,58.0895,58.1162,58.0539,58.0984,164594.0
2021-02-25 10:25:00,65.24,65.24,65.1,65.14,150986.0,58.0984,58.0984,57.9737,58.0094,150986.0
2021-02-25 10:30:00,65.13,65.13,65.04,65.11,124631.0,58.0005,58.0005,57.9203,57.9827,124631.0
2021-02-25 10:35:00,65.11,65.18,65.06,65.15,162593.0,57.9827,58.045,57.9381,58.0183,162593.0
2021-02-25 10:40:00,65.14,65.16,65.08,65.16,134411.0,58.0094,58.0272,57.9559,58.0272,134411.0
2021-02-25 10:45:00,65.15,65.2,65.08,65.16,230587.0,58.0183,58.0628,57.9559,58.0272,230587.0
2021-02-25 10:50:00,65.14,65.25,65.11,65.25,289940.0,58.0094,58.1073,57.9827,58.1073,289940.0
2021-02-25 10:55:00,65.25,65.28,65.15,65.16,149961.0,58.1073,58.134,58.0183,58.0272,149961.0
2021-02-25 11:00:00,65.15,65.2,65.14,65.14,76671.0,58.0183,58.0628,58.0094,58.0094,76671.0
2021-02-25 11:05:00,65.15,65.17,65.1,65.16,41136.0,58.0183,58.0361,57.9737,58.0272,41136.0
2021-02-25 11:10:00,65.17,65.17,65.12,65.13,75717.0,58.0361,58.0361,57.9916,58.0005,75717.0
2021-02-25 11:15:00,65.12,65.13,65.09,65.12,80631.0,57.9916,58.0005,57.9648,57.9916,80631.0
2021-02-25 11:20:00,65.11,65.16,65.04,65.08,129699.0,57.9827,58.0272,57.9203,57.9559,129699.0
2021-02-25 11:25:00,65.09,65.09,64.99,65.01,58488.0,57.9648,57.9648,57.8758,57.8936,58488.0
2021-02-25 11:30:00,65.0,65.06,64.99,65.02,85486.0,57.8847,57.9381,57.8758,57.9025,85486.0
2021-02-25 11:35:00,65.02,65.03,64.94,64.99,69959.0,57.9025,57.9114,57.8313,57.8758,69959.0
2021-02-25 11:40:00,64.98,65.01,64.92,64.95,63348.0,57.8669,57.8936,57.8135,57.8402,63348.0
2021-02-25 11:45:00,64.95,64.95,64.89,64.89,146261.0,57.8402,57.8402,57.7867,57.7867,146261.0
2021-02-25 11:50:00,64.89,64.9,64.83,64.87,122532.0,57.7867,57.7956,57.7333,57.7689,122532.0
2021-02-25 11:55:00,64.87,64.93,64.87,64.92,383386.0,57.7689,57.8224,57.7689,57.8135,383386.0
2021-02-25 12:00:00,64.92,64.93,64.85,64.92,203928.0,57.8135,57.8224,57.7511,57.8135,203928.0
2021-02-25 12:05:00,64.92,64.99,64.89,64.99,83207.0,57.8135,57.8758,57.7867,57.8758,83207.0
2021-02-25 12:10:00,64.98,64.99,64.88,64.95,115395.0,57.8669,57.8758,57.7778,57.8402,115395.0
2021-02-25 12:15:00,64.95,64.99,64.91,64.91,101388.0,57.8402,57.8758,57.8045,57.8045,101388.0
2021-02-25 12:20:00,64.91,64.95,64.88,64.93,93014.0,57.8045,57.8402,57.7778,57.8224,93014.0
2021-02-25 12:25:00,64.94,64.94,64.84,64.88,135171.0,57.8313,57.8313,57.7422,57.7778,135171.0
2021-02-25 12:30:00,64.87,64.88,64.75,64.79,164430.0,57.7689,57.7778,57.6621,57.6977,164430.0
2021-02-25 12:35:00,64.79,64.83,64.73,64.83,185462.0,57.6977,57.7333,57.6443,57.7333,185462.0
2021-02-25 12:40:00,64.83,64.9,64.79,64.86,340573.0,57.7333,57.7956,57.6977,57.76,340573.0
2021-02-25 12:45:00,64.86,64.89,64.78,64.79,263892.0,57.76,57.7867,57.6888,57.6977,263892.0
2021-02-25 12:50:00,64.79,64.79,64.65,64.67,171974.0,57.6977,57.6977,57.573,57.5908,171974.0
2021-02-25 12:55:00,64.65,64.7,64.58,64.59,224578.0,57.573,57.6175,57.5107,57.5196,224578.0
2021-02-25 13:00:00,64.58,64.63,64.39,64.48,418019.0,57.5107,57.5552,57.3415,57.4216,418019.0
2021-02-25 13:05:00,64.48,64.56,64.44,64.56,476178.0,57.4216,57.4929,57.386,57.4929,476178.0
2021-02-25 13:10:00,64.56,64.61,64.49,64.61,251680.0,57.4929,57.5374,57.4305,57.5374,251680.0
2021-02-25 13:15:00,64.6,64.63,64.49,64.61,211718.0,57.5285,57.5552,57.4305,57.5374,211718.0
2021-02-25 13:20:00,64.61,64.69,64.6,64.63,259919.0,57.5374,57.6086,57.5285,57.5552,259919.0
2021-02-25 13:25:00,64.62,64.63,64.51,64.58,137438.0,57.5463,57.5552,57.4483,57.5107,137438.0
2021-02-25 13:30:00,64.57,64.58,64.48,64.5,249793.0,57.5018,57.5107,57.4216,57.4394,249793.0
2021-02-25 13:35:00,64.49,64.53,64.45,64.52,97909.0,57.4305,57.4661,57.3949,57.4572,97909.0
2021-02-25 13:40:00,64.52,64.57,64.48,64.55,126423.0,57.4572,57.5018,57.4216,57.484,126423.0
2021-02-25 13:45:00,64.56,64.58,64.49,64.53,119481.0,57.4929,57.5107,57.4305,57.4661,119481.0
2021-02-25 13:50:00,64.53,64.54,64.43,64.44,90466.0,57.4661,57.4751,57.3771,57.386,90466.0
2021-02-25 13:55:00,64.45,64.49,64.42,64.46,141182.0,57.3949,57.4305,57.3682,57.4038,141182.0
2021-02-25 14:00:00,64.45,64.58,64.41,64.56,160437.0,57.3949,57.5107,57.3593,57.4929,160437.0
2021-02-25 14:05:00,64.57,64.57,64.5,64.53,68294.0,57.5018,57.5018,57.4394,57.4661,68294.0
2021-02-25 14:10:00,64.53,64.57,64.49,64.49,197968.0,57.4661,57.5018,57.4305,57.4305,197968.0
2021-02-25 14:15:00,64.5,64.56,64.49,64.55,206911.0,57.4394,57.4929,57.4305,57.484,206911.0
2021-02-25 14:20:00,64.56,64.66,64.56,64.65,176808.0,57.4929,57.5819,57.4929,57.573,176808.0
2021-02-25 14:25:00,64.65,64.66,64.6,64.62,212904.0,57.573,57.5819,57.5285,57.5463,212904.0
2021-02-25 14:30:00,64.61,64.62,64.58,64.59,140876.0,57.5374,57.5463,57.5107,57.5196,140876.0
2021-02-25 14:35:00,64.59,64.59,64.51,64.51,87359.0,57.5196,57.5196,57.4483,57.4483,87359.0
2021-02-25 14:40:00,64.51,64.55,64.5,64.52,82420.0,57.4483,57.484,57.4394,57.4572,82420.0
2021-02-25 14:45:00,64.52,64.53,64.45,64.47,160497.0,57.4572,57.4661,57.3949,57.4127,160497.0
2021-02-25 14:50:00,64.47,64.52,64.41,64.41,150026.0,57.4127,57.4572,57.3593,57.3593,150026.0
2021-02-25 14:55:00,64.42,64.46,64.42,64.42,156086.0,57.3682,57.4038,57.3682,57.3682,156086.0
2021-02-25 15:00:00,64.42,64.48,64.4,64.45,136721.0,57.3682,57.4216,57.3504,57.3949,136721.0
2021-02-25 15:05:00,64.45,64.47,64.34,64.37,124628.0,57.3949,57.4127,57.2969,57.3237,124628.0
2021-02-25 15:10:00,64.37,64.46,64.36,64.37,275883.0,57.3237,57.4038,57.3148,57.3237,275883.0
2021-02-25 15:15:00,64.37,64.38,64.29,64.31,212523.0,57.3237,57.3326,57.2524,57.2702,212523.0
2021-02-25 15:20:00,64.31,64.38,64.3,64.31,527455.0,57.2702,57.3326,57.2613,57.2702,527455.0
2021-02-25 15:25:00,64.32,64.42,64.31,64.35,280893.0,57.2791,57.3682,57.2702,57.3058,280893.0
2021-02-25 15:30:00,64.34,64.38,64.24,64.26,265143.0,57.2969,57.3326,57.2079,57.2257,265143.0
2021-02-25 15:35:00,64.25,64.28,64.2,64.28,283027.0,57.2168,57.2435,57.1723,57.2435,283027.0
2021-02-25 15:40:00,64.28,64.39,64.23,64.37,270336.0,57.2435,57.3415,57.199,57.3237,270336.0
2021-02-25 15:45:00,64.37,64.51,64.35,64.44,804503.0,57.3237,57.4483,57.3058,57.386,804503.0
2021-02-25 15:50:00,64.44,64.49,64.35,64.44,575562.0,57.386,57.4305,57.3058,57.386,575562.0
2021-02-25 15:55:00,64.44,64.45,64.33,64.35,1130098.0,57.386,57.3949,57.288,57.3058,1130098.0
2021-02-26 09:30:00,64.44,64.47,63.85,63.92,433076.0,57.386,57.4127,56.8606,56.9229,433076.0
2021-02-26 09:35:00,63.9,64.04,63.77,63.78,209311.0,56.9051,57.0298,56.7893,56.7982,209311.0
2021-02-26 09:40:00,63.77,63.84,63.75,63.8,253494.0,56.7893,56.8517,56.7715,56.8161,253494.0
2021-02-26 09:45:00,63.8,63.97,63.75,63.94,235130.0,56.8161,56.9674,56.7715,56.9407,235130.0
2021-02-26 09:50:00,63.95,64.06,63.91,64.03,336576.0,56.9496,57.0476,56.914,57.0209,336576.0
2021-02-26 09:55:00,64.01,64.04,63.93,63.94,202232.0,57.0031,57.0298,56.9318,56.9407,202232.0
2021-02-26 10:00:00,63.94,64.06,63.93,63.97,251149.0,56.9407,57.0476,56.9318,56.9674,251149.0
2021-02-26 10:05:00,63.97,64.06,63.93,63.98,196462.0,56.9674,57.0476,56.9318,56.9764,196462.0
2021-02-26 10:10:00,63.97,64.11,63.95,64.08,509902.0,56.9674,57.0921,56.9496,57.0654,509902.0
2021-02-26 10:15:00,64.08,64.12,64.0,64.07,203960.0,57.0654,57.101,56.9942,57.0565,203960.0
2021-02-26 10:20:00,64.08,64.08,63.89,63.89,290888.0,57.0654,57.0654,56.8962,56.8962,290888.0
2021-02-26 10:25:00,63.89,63.9,63.55,63.58,541724.0,56.8962,56.9051,56.5934,56.6201,541724.0
2021-02-26 10:30:00,63.59,63.73,63.57,63.62,224860.0,56.629,56.7537,56.6112,56.6558,224860.0
2021-02-26 10:35:00,63.64,63.88,63.55,63.85,344689.0,56.6736,56.8873,56.5934,56.8606,344689.0
2021-02-26 10:40:00,63.85,63.89,63.78,63.83,224586.0,56.8606,56.8962,56.7982,56.8428,224586.0
2021-02-26 10:45:00,63.83,63.95,63.82,63.9,436365.0,56.8428,56.9496,56.8339,56.9051,436365.0
2021-02-26 10:50:00,63.89,63.93,63.84,63.89,364918.0,56.8962,56.9318,56.8517,56.8962,364918.0
2021-02-26 10:55:00,63.89,63.9,63.75,63.76,236148.0,56.8962,56.9051,56.7715,56.7804,236148.0
2021-02-26 11:00:00,63.75,63.82,63.71,63.79,200284.0,56.7715,56.8339,56.7359,56.8071,200284.0
2021-02-26 11:05:00,63.79,63.82,63.71,63.74,119822.0,56.8071,56.8339,56.7359,56.7626,119822.0
2021-02-26 11:10:00,63.73,63.77,63.71,63.74,139067.0,56.7537,56.7893,56.7359,56.7626,139067.0
2021-02-26 11:15:00,63.74,63.76,63.63,63.66,179828.0,56.7626,56.7804,56.6647,56.6914,179828.0
2021-02-26 11:20:00,63.67,63.67,63.5,63.55,150325.0,56.7003,56.7003,56.5489,56.5934,150325.0
2021-02-26 11:25:00,63.56,63.59,63.48,63.49,211556.0,56.6023,56.629,56.5311,56.54,211556.0
2021-02-26 11:30:00,63.48,63.63,63.47,63.61,158690.0,56.5311,56.6647,56.5222,56.6469,158690.0
2021-02-26 11:35:00,63.61,63.77,63.6,63.75,136067.0,56.6469,56.7893,56.6379,56.7715,136067.0
2021-02-26 11:40:00,63.75,63.78,63.71,63.74,177633.0,56.7715,56.7982,56.7359,56.7626,177633.0
2021-02-26 11:45:00,63.74,63.75,63.66,63.68,105919.0,56.7626,56.7715,56.6914,56.7092,105919.0
2021-02-26 11:50:00,63.68,63.78,63.66,63.76,142209.0,56.7092,56.7982,56.6914,56.7804,142209.0
2021-02-26 11:55:00,63.74,63.75,63.64,63.67,85206.0,56.7626,56.7715,56.6736,56.7003,85206.0
2021-02-26 12:00:00,63.68,63.74,63.65,63.74,79041.0,56.7092,56.7626,56.6825,56.7626,79041.0
2021-02-26 12:05:00,63.73,63.82,63.66,63.82,95178.0,56.7537,56.8339,56.6914,56.8339,95178.0
2021-02-26 12:10:00,63.82,63.94,63.81,63.93,309421.0,56.8339,56.9407,56.825,56.9318,309421.0
2021-02-26 12:15:00,63.92,63.97,63.89,63.95,192600.0,56.9229,56.9674,56.8962,56.9496,192600.0
2021-02-26 12:20:00,63.96,63.97,63.91,63.92,225189.0,56.9585,56.9674,56.914,56.9229,225189.0
2021-02-26 12:25:00,63.92,63.93,63.87,63.9,75284.0,56.9229,56.9318,56.8784,56.9051,75284.0
2021-02-26 12:30:00,63.9,63.93,63.85,63.89,162784.0,56.9051,56.9318,56.8606,56.8962,162784.0
2021-02-26 12:35:00,63.88,63.93,63.85,63.85,82359.0,56.8873,56.9318,56.8606,56.8606,82359.0
2021-02-26 12:40:00,63.85,63.93,63.83,63.9,81820.0,56.8606,56.9318,56.8428,56.9051,81820.0
2021-02-26 12:45:00,63.91,63.93,63.86,63.89,149064.0,56.914,56.9318,56.8695,56.8962,149064.0
2021-02-26 12:50:00,63.88,63.93,63.86,63.91,81179.0,56.8873,56.9318,56.8695,56.914,81179.0
2021-02-26 12:55:00,63.91,63.92,63.83,63.85,80289.0,56.914,56.9229,56.8428,56.8606,80289.0
2021-02-26 13:00:00,63.85,63.85,63.73,63.76,87385.0,56.8606,56.8606,56.7537,56.7804,87385.0
2021-02-26 13:05:00,63.75,63.8,63.71,63.8,93101.0,56.7715,56.8161,56.7359,56.8161,93101.0
2021-02-26 13:10:00,63.8,63.8,63.74,63.78,68280.0,56.8161,56.8161,56.7626,56.7982,68280.0
2021-02-26 13:15:00,63.78,63.82,63.77,63.81,95658.0,56.7982,56.8339,56.7893,56.825,95658.0
2021-02-26 13:20:00,63.81,63.88,63.81,63.86,63885.0,56.825,56.8873,56.825,56.8695,63885.0
2021-02-26 13:25:00,63.87,63.93,63.86,63.91,68770.0,56.8784,56.9318,56.8695,56.914,68770.0
2021-02-26 13:30:00,63.92,63.92,63.79,63.8,111585.0,56.9229,56.9229,56.8071,56.8161,111585.0
2021-02-26 13:35:00,63.8,63.81,63.76,63.79,164579.0,56.8161,56.825,56.7804,56.8071,164579.0
2021-02-26 13:40:00,63.78,63.8,63.74,63.79,89527.0,56.7982,56.8161,56.7626,56.8071,89527.0
2021-02-26 13:45:00,63.79,63.84,63.63,63.66,167383.0,56.8071,56.8517,56.6647,56.6914,167383.0
2021-02-26 13:50:00,63.66,63.66,63.57,63.58,113262.0,56.6914,56.6914,56.6112,56.6201,113262.0
2021-02-26 13:55:00,63.59,63.67,63.58,63.58,156802.0,56.629,56.7003,56.6201,56.6201,156802.0
2021-02-26 14:00:00,63.59,63.62,63.51,63.52,283088.0,56.629,56.6558,56.5578,56.5667,283088.0
2021-02-26 14:05:00,63.53,63.57,63.49,63.53,190063.0,56.5756,56.6112,56.54,56.5756,190063.0
2021-02-26 14:10:00,63.53,63.55,63.51,63.53,115122.0,56.5756,56.5934,56.5578,56.5756,115122.0
2021-02-26 14:15:00,63.53,63.55,63.4,63.42,169352.0,56.5756,56.5934,56.4598,56.4777,169352.0
2021-02-26 14:20:00,63.41,63.49,63.4,63.49,173006.0,56.4687,56.54,56.4598,56.54,173006.0
2021-02-26 14:25:00,63.48,63.55,63.47,63.52,91049.0,56.5311,56.5934,56.5222,56.5667,91049.0
2021-02-26 14:30:00,63.51,63.59,63.49,63.58,144513.0,56.5578,56.629,56.54,56.6201,144513.0
2021-02-26 14:35:00,63.58,63.63,63.58,63.6,65389.0,56.6201,56.6647,56.6201,56.6379,65389.0
2021-02-26 14:40:00,63.59,63.61,63.53,63.55,98950.0,56.629,56.6469,56.5756,56.5934,98950.0
2021-02-26 14:45:00,63.55,63.7,63.55,63.68,97050.0,56.5934,56.727,56.5934,56.7092,97050.0
2021-02-26 14:50:00,63.67,63.67,63.61,63.63,112980.0,56.7003,56.7003,56.6469,56.6647,112980.0
2021-02-26 14:55:00,63.63,63.64,63.59,63.59,94031.0,56.6647,56.6736,56.629,56.629,94031.0
2021-02-26 15:00:00,63.6,63.72,63.6,63.72,164934.0,56.6379,56.7448,56.6379,56.7448,164934.0
2021-02-26 15:05:00,63.72,63.79,63.69,63.77,165995.0,56.7448,56.8071,56.7181,56.7893,165995.0
2021-02-26 15:10:00,63.77,63.78,63.7,63.71,103303.0,56.7893,56.7982,56.727,56.7359,103303.0
2021-02-26 15:15:00,63.71,63.75,63.7,63.72,192803.0,56.7359,56.7715,56.727,56.7448,192803.0
2021-02-26 15:20:00,63.73,63.77,63.62,63.63,163653.0,56.7537,56.7893,56.6558,56.6647,163653.0
2021-02-26 15:25:00,63.62,63.64,63.57,63.59,156750.0,56.6558,56.6736,56.6112,56.629,156750.0
2021-02-26 15:30:00,63.6,63.61,63.54,63.59,153920.0,56.6379,56.6469,56.5845,56.629,153920.0
2021-02-26 15:35:00,63.58,63.58,63.49,63.51,263856.0,56.6201,56.6201,56.54,56.5578,263856.0
2021-02-26 15:40:00,63.5,63.65,63.48,63.62,375234.0,56.5489,56.6825,56.5311,56.6558,375234.0
2021-02-26 15:45:00,63.62,63.82,63.62,63.82,538127.0,56.6558,56.8339,56.6558,56.8339,538127.0
2021-02-26 15:50:00,63.81,63.81,63.53,63.53,835530.0,56.825,56.825,56.5756,56.5756,835530.0
2021-02-26 15:55:00,63.53,63.61,63.29,63.3,1561673.0,56.5756,56.6469,56.3619,56.3708,1561673.0
2021-03-01 09:30:00,63.75,64.05,63.73,64.04,276122.0,56.7715,57.0387,56.7537,57.0298,276122.0
2021-03-01 09:35:00,64.04,64.13,63.96,64.13,180955.0,57.0298,57.1099,56.9585,57.1099,180955.0
2021-03-01 09:40:00,64.12,64.25,64.05,64.25,245640.0,57.101,57.2168,57.0387,57.2168,245640.0
2021-03-01 09:45:00,64.26,64.35,64.21,64.3,265562.0,57.2257,57.3058,57.1812,57.2613,265562.0
2021-03-01 09:50:00,64.3,64.37,64.24,64.29,196655.0,57.2613,57.3237,57.2079,57.2524,196655.0
2021-03-01 09:55:00,64.29,64.31,64.21,64.22,248003.0,57.2524,57.2702,57.1812,57.1901,248003.0
2021-03-01 10:00:00,64.23,64.35,64.21,64.26,192475.0,57.199,57.3058,57.1812,57.2257,192475.0
2021-03-01 10:05:00,64.26,64.26,64.17,64.21,194599.0,57.2257,57.2257,57.1456,57.1812,194599.0
2021-03-01 10:10:00,64.21,64.22,64.13,64.14,139694.0,57.1812,57.1901,57.1099,57.1188,139694.0
2021-03-01 10:15:00,64.14,64.38,64.14,64.33,118516.0,57.1188,57.3326,57.1188,57.288,118516.0
2021-03-01 10:20:00,64.32,64.34,64.26,64.28,50750.0,57.2791,57.2969,57.2257,57.2435,50750.0
2021-03-01 10:25:00,64.28,64.31,64.23,64.29,75299.0,57.2435,57.2702,57.199,57.2524,75299.0
2021-03-01 10:30:00,64.3,64.34,64.27,64.27,153299.0,57.2613,57.2969,57.2346,57.2346,153299.0
2021-03-01 10:35:00,64.27,64.36,64.25,64.35,70905.0,57.2346,57.3148,57.2168,57.3058,70905.0
2021-03-01 10:40:00,64.36,64.36,64.25,64.33,85169.0,57.3148,57.3148,57.2168,57.288,85169.0
2021-03-01 10:45:00,64.34,64.38,64.31,64.31,54078.0,57.2969,57.3326,57.2702,57.2702,54078.0
2021-03-01 10:50:00,64.31,64.37,64.29,64.34,187156.0,57.2702,57.3237,57.2524,57.2969,187156.0
2021-03-01 10:55:00,64.34,64.42,64.33,64.38,136339.0,57.2969,57.3682,57.288,57.3326,136339.0
2021-03-01 11:00:00,64.38,64.39,64.24,64.25,298117.0,57.3326,57.3415,57.2079,57.2168,298117.0
2021-03-01 11:05:00,64.25,64.32,64.22,64.31,293471.0,57.2168,57.2791,57.1901,57.2702,293471.0
2021-03-01 11:10:00,64.31,64.36,64.29,64.29,79222.0,57.2702,57.3148,57.2524,57.2524,79222.0
2021-03-01 11:15:00,64.3,64.35,64.27,64.35,72333.0,57.2613,57.3058,57.2346,57.3058,72333.0
2021-03-01 11:20:00,64.35,64.36,64.3,64.31,278325.0,57.3058,57.3148,57.2613,57.2702,278325.0
2021-03-01 11:25:00,64.31,64.32,64.21,64.25,75364.0,57.2702,57.2791,57.1812,57.2168,75364.0
2021-03-01 11:30:00,64.25,64.28,64.23,64.28,80496.0,57.2168,57.2435,57.199,57.2435,80496.0
2021-03-01 11:35:00,64.28,64.31,64.26,64.28,86842.0,57.2435,57.2702,57.2257,57.2435,86842.0
2021-03-01 11:40:00,64.28,64.34,64.27,64.32,43386.0,57.2435,57.2969,57.2346,57.2791,43386.0
2021-03-01 11:45:00,64.32,64.32,64.27,64.3,17233.0,57.2791,57.2791,57.2346,57.2613,17233.0
2021-03-01 11:50:00,64.29,64.34,64.28,64.34,24642.0,57.2524,57.2969,57.2435,57.2969,24642.0
2021-03-01 11:55:00,64.34,64.34,64.28,64.3,30403.0,57.2969,57.2969,57.2435,57.2613,30403.0
2021-03-01 12:00:00,64.3,64.37,64.3,64.36,60726.0,57.2613,57.3237,57.2613,57.3148,60726.0
2021-03-01 12:05:00,64.36,64.37,64.31,64.33,48014.0,57.3148,57.3237,57.2702,57.288,48014.0
2021-03-01 12:10:00,64.34,64.34,64.29,64.31,45261.0,57.2969,57.2969,57.2524,57.2702,45261.0
2021-03-01 12:15:00,64.31,64.32,64.28,64.3,72332.0,57.2702,57.2791,57.2435,57.2613,72332.0
2021-03-01 12:20:00,64.29,64.34,64.27,64.34,46960.0,57.2524,57.2969,57.2346,57.2969,46960.0
2021-03-01 12:25:00,64.33,64.37,64.33,64.34,72495.0,57.288,57.3237,57.288,57.2969,72495.0
2021-03-01 12:30:00,64.34,64.35,64.31,64.33,28250.0,57.2969,57.3058,57.2702,57.288,28250.0
2021-03-01 12:35:00,64.32,64.33,64.27,64.28,34434.0,57.2791,57.288,57.2346,57.2435,34434.0
2021-03-01 12:40:00,64.28,64.29,64.25,64.26,37050.0,57.2435,57.2524,57.2168,57.2257,37050.0
2021-03-01 12:45:00,64.26,64.27,64.22,64.27,51118.0,57.2257,57.2346,57.1901,57.2346,51118.0
2021-03-01 12:50:00,64.27,64.28,64.22,64.23,50478.0,57.2346,57.2435,57.1901,57.199,50478.0
2021-03-01 12:55:00,64.22,64.24,64.16,64.17,63065.0,57.1901,57.2079,57.1366,57.1456,63065.0
2021-03-01 13:00:00,64.17,64.19,64.12,64.16,68169.0,57.1456,57.1634,57.101,57.1366,68169.0
2021-03-01 13:05:00,64.16,64.18,64.12,64.15,78025.0,57.1366,57.1545,57.101,57.1277,78025.0
2021-03-01 13:10:00,64.16,64.17,64.12,64.16,350291.0,57.1366,57.1456,57.101,57.1366,350291.0
2021-03-01 13:15:00,64.16,64.18,64.14,64.18,268273.0,57.1366,57.1545,57.1188,57.1545,268273.0
2021-03-01 13:20:00,64.18,64.23,64.16,64.2,128141.0,57.1545,57.199,57.1366,57.1723,128141.0
2021-03-01 13:25:00,64.21,64.24,64.19,64.23,150275.0,57.1812,57.2079,57.1634,57.199,150275.0
2021-03-01 13:30:00,64.23,64.31,64.23,64.29,36778.0,57.199,57.2702,57.199,57.2524,36778.0
2021-03-01 13:35:00,64.29,64.35,64.29,64.34,46240.0,57.2524,57.3058,57.2524,57.2969,46240.0
2021-03-01 13:40:00,64.34,64.38,64.33,64.36,23932.0,57.2969,57.3326,57.288,57.3148,23932.0
2021-03-01 13:45:00,64.36,64.37,64.33,64.35,46711.0,57.3148,57.3237,57.288,57.3058,46711.0
2021-03-01 13:50:00,64.35,64.35,64.3,64.3,128045.0,57.3058,57.3058,57.2613,57.2613,128045.0
2021-03-01 13:55:00,64.31,64.35,64.31,64.32,31548.0,57.2702,57.3058,57.2702,57.2791,31548.0
2021-03-01 14:00:00,64.32,64.4,64.31,64.38,63926.0,57.2791,57.3504,57.2702,57.3326,63926.0
2021-03-01 14:05:00,64.37,64.46,64.35,64.43,224156.0,57.3237,57.4038,57.3058,57.3771,224156.0
2021-03-01 14:10:00,64.43,64.44,64.4,64.41,178574.0,57.3771,57.386,57.3504,57.3593,178574.0
2021-03-01 14:15:00,64.41,64.41,64.34,64.36,36864.0,57.3593,57.3593,57.2969,57.3148,36864.0
2021-03-01 14:20:00,64.36,64.39,64.35,64.36,26100.0,57.3148,57.3415,57.3058,57.3148,26100.0
2021-03-01 14:25:00,64.35,64.37,64.33,64.37,41533.0,57.3058,57.3237,57.288,57.3237,41533.0
2021-03-01 14:30:00,64.37,64.37,64.34,64.34,31881.0,57.3237,57.3237,57.2969,57.2969,31881.0
2021-03-01 14:35:00,64.35,64.39,64.34,64.37,31400.0,57.3058,57.3415,57.2969,57.3237,31400.0
2021-03-01 14:40:00,64.36,64.39,64.35,64.37,32164.0,57.3148,57.3415,57.3058,57.3237,32164.0
2021-03-01 14:45:00,64.37,64.37,64.31,64.33,37626.0,57.3237,57.3237,57.2702,57.288,37626.0
2021-03-01 14:50:00,64.33,64.35,64.31,64.34,61757.0,57.288,57.3058,57.2702,57.2969,61757.0
2021-03-01 14:55:00,64.34,64.35,64.28,64.29,158569.0,57.2969,57.3058,57.2435,57.2524,158569.0
2021-03-01 15:00:00,64.29,64.3,64.27,64.28,58278.0,57.2524,57.2613,57.2346,57.2435,58278.0
2021-03-01 15:05:00,64.28,64.28,64.24,64.27,157557.0,57.2435,57.2435,57.2079,57.2346,157557.0
2021-03-01 15:10:00,64.27,64.27,64.23,64.23,92717.0,57.2346,57.2346,57.199,57.199,92717.0
2021-03-01 15:15:00,64.24,64.26,64.19,64.23,265068.0,57.2079,57.2257,57.1634,57.199,265068.0
2021-03-01 15:20:00,64.24,64.28,64.24,64.26,66020.0,57.2079,57.2435,57.2079,57.2257,66020.0
2021-03-01 15:25:00,64.26,64.27,64.21,64.22,72780.0,57.2257,57.2346,57.1812,57.1901,72780.0
2021-03-01 15:30:00,64.23,64.24,64.17,64.17,209423.0,57.199,57.2079,57.1456,57.1456,209423.0
2021-03-01 15:35:00,64.18,64.19,64.04,64.05,140259.0,57.1545,57.1634,57.0298,57.0387,140259.0
2021-03-01 15:40:00,64.05,64.08,64.04,64.05,526873.0,57.0387,57.0654,57.0298,57.0387,526873.0
2021-03-01 15:45:00,64.05,64.05,63.93,63.93,412006.0,57.0387,57.0387,56.9318,56.9318,412006.0
2021-03-01 15:50:00,63.93,63.95,63.87,63.94,408305.0,56.9318,56.9496,56.8784,56.9407,408305.0
2021-03-01 15:55:00,63.94,64.0,63.84,63.94,992303.0,56.9407,56.9942,56.8517,56.9407,992303.0
2021-03-02 09:30:00,63.87,64.09,63.87,63.99,131596.0,56.8784,57.0743,56.8784,56.9853,131596.0
2021-03-02 09:35:00,63.98,64.08,63.94,64.05,129350.0,56.9764,57.0654,56.9407,57.0387,129350.0
2021-03-02 09:40:00,64.05,64.12,63.98,64.02,157590.0,57.0387,57.101,56.9764,57.012,157590.0
2021-03-02 09:45:00,64.01,64.08,64.0,64.04,89194.0,57.0031,57.0654,56.9942,57.0298,89194.0
2021-03-02 09:50:00,64.04,64.09,63.97,64.09,115383.0,57.0298,57.0743,56.9674,57.0743,115383.0
2021-03-02 09:55:00,64.09,64.13,64.02,64.07,337779.0,57.0743,57.1099,57.012,57.0565,337779.0
2021-03-02 10:00:00,64.07,64.1,64.01,64.06,147073.0,57.0565,57.0832,57.0031,57.0476,147073.0
2021-03-02 10:05:00,64.07,64.08,64.0,64.02,74331.0,57.0565,57.0654,56.9942,57.012,74331.0
2021-03-02 10:10:00,64.02,64.06,63.95,63.96,117101.0,57.012,57.0476,56.9496,56.9585,117101.0
2021-03-02 10:15:00,63.96,64.05,63.95,63.97,95379.0,56.9585,57.0387,56.9496,56.9674,95379.0
2021-03-02 10:20:00,63.97,64.01,63.91,63.93,179606.0,56.9674,57.0031,56.914,56.9318,179606.0
2021-03-02 10:25:00,63.93,63.94,63.8,63.8,263132.0,56.9318,56.9407,56.8161,56.8161,263132.0
2021-03-02 10:30:00,63.8,63.88,63.8,63.83,191666.0,56.8161,56.8873,56.8161,56.8428,191666.0
2021-03-02 10:35:00,63.84,63.92,63.83,63.9,129728.0,56.8517,56.9229,56.8428,56.9051,129728.0
2021-03-02 10:40:00,63.89,63.96,63.87,63.93,100456.0,56.8962,56.9585,56.8784,56.9318,100456.0
2021-03-02 10:45:00,63.93,63.96,63.84,63.94,148599.0,56.9318,56.9585,56.8517,56.9407,148599.0
2021-03-02 10:50:00,63.94,63.95,63.91,63.93,110866.0,56.9407,56.9496,56.914,56.9318,110866.0
2021-03-02 10:55:00,63.93,63.98,63.93,63.95,97705.0,56.9318,56.9764,56.9318,56.9496,97705.0
2021-03-02 11:00:00,63.95,63.96,63.85,63.89,167432.0,56.9496,56.9585,56.8606,56.8962,167432.0
2021-03-02 11:05:00,63.88,63.95,63.88,63.91,70223.0,56.8873,56.9496,56.8873,56.914,70223.0
2021-03-02 11:10:00,63.91,63.93,63.87,63.88,175741.0,56.914,56.9318,56.8784,56.8873,175741.0
2021-03-02 11:15:00,63.88,63.88,63.82,63.88,168823.0,56.8873,56.8873,56.8339,56.8873,168823.0
2021-03-02 11:20:00,63.88,63.91,63.86,63.88,121050.0,56.8873,56.914,56.8695,56.8873,121050.0
2021-03-02 11:25:00,63.88,63.95,63.85,63.95,144673.0,56.8873,56.9496,56.8606,56.9496,144673.0
2021-03-02 11:30:00,63.96,63.96,63.88,63.9,148322.0,56.9585,56.9585,56.8873,56.9051,148322.0
2021-03-02 11:35:00,63.91,63.97,63.91,63.94,118227.0,56.914,56.9674,56.914,56.9407,118227.0
2021-03-02 11:40:00,63.94,64.0,63.91,64.0,64708.0,56.9407,56.9942,56.914,56.9942,64708.0
2021-03-02 11:45:00,64.0,64.05,63.97,64.03,95512.0,56.9942,57.0387,56.9674,57.0209,95512.0
2021-03-02 11:50:00,64.03,64.04,64.0,64.01,54958.0,57.0209,57.0298,56.9942,57.0031,54958.0
2021-03-02 11:55:00,64.01,64.03,63.98,64.0,42371.0,57.0031,57.0209,56.9764,56.9942,42371.0
2021-03-02 12:00:00,64.0,64.11,63.99,64.1,92248.0,56.9942,57.0921,56.9853,57.0832,92248.0
2021-03-02 12:05:00,64.11,64.14,64.06,64.1,140857.0,57.0921,57.1188,57.0476,57.0832,140857.0
2021-03-02 12:10:00,64.11,64.12,64.06,64.08,74151.0,57.0921,57.101,57.0476,57.0654,74151.0
2021-03-02 12:15:00,64.09,64.14,64.08,64.12,127649.0,57.0743,57.1188,57.0654,57.101,127649.0
2021-03-02 12:20:00,64.11,64.14,64.07,64.09,41571.0,57.0921,57.1188,57.0565,57.0743,41571.0
2021-03-02 12:25:00,64.09,64.1,64.03,64.08,80062.0,57.0743,57.0832,57.0209,57.0654,80062.0
2021-03-02 12:30:00,64.07,64.14,64.07,64.13,94910.0,57.0565,57.1188,57.0565,57.1099,94910.0
2021-03-02 12:35:00,64.13,64.14,64.12,64.13,164625.0,57.1099,57.1188,57.101,57.1099,164625.0
2021-03-02 12:40:00,64.13,64.17,64.13,64.14,35211.0,57.1099,57.1456,57.1099,57.1188,35211.0
2021-03-02 12:45:00,64.15,64.17,64.13,64.16,22704.0,57.1277,57.1456,57.1099,57.1366,22704.0
2021-03-02 12:50:00,64.16,64.19,64.14,64.19,57209.0,57.1366,57.1634,57.1188,57.1634,57209.0
2021-03-02 12:55:00,64.18,64.18,64.09,64.09,81566.0,57.1545,57.1545,57.0743,57.0743,81566.0
2021-03-02 13:00:00,64.09,64.15,64.09,64.14,50002.0,57.0743,57.1277,57.0743,57.1188,50002.0
2021-03-02 13:05:00,64.15,64.18,64.1,64.1,59861.0,57.1277,57.1545,57.0832,57.0832,59861.0
2021-03-02 13:10:00,64.09,64.17,64.09,64.15,33936.0,57.0743,57.1456,57.0743,57.1277,33936.0
2021-03-02 13:15:00,64.16,64.17,64.13,64.13,31603.0,57.1366,57.1456,57.1099,57.1099,31603.0
2021-03-02 13:20:00,64.14,64.16,64.12,64.15,46449.0,57.1188,57.1366,57.101,57.1277,46449.0
2021-03-02 13:25:00,64.14,64.16,64.1,64.11,27586.0,57.1188,57.1366,57.0832,57.0921,27586.0
2021-03-02 13:30:00,64.12,64.16,64.11,64.16,45117.0,57.101,57.1366,57.0921,57.1366,45117.0
2021-03-02 13:35:00,64.16,64.22,64.16,64.21,56859.0,57.1366,57.1901,57.1366,57.1812,56859.0
2021-03-02 13:40:00,64.21,64.22,64.16,64.16,230107.0,57.1812,57.1901,57.1366,57.1366,230107.0
2021-03-02 13:45:00,64.16,64.19,64.15,64.16,54163.0,57.1366,57.1634,57.1277,57.1366,54163.0
2021-03-02 13:50:00,64.16,64.16,64.12,64.14,24396.0,57.1366,57.1366,57.101,57.1188,24396.0
2021-03-02 13:55:00,64.14,64.19,64.14,64.15,29395.0,57.1188,57.1634,57.1188,57.1277,29395.0
2021-03-02 14:00:00,64.16,64.18,64.13,64.16,120885.0,57.1366,57.1545,57.1099,57.1366,120885.0
2021-03-02 14:05:00,64.16,64.17,64.12,64.14,80066.0,57.1366,57.1456,57.101,57.1188,80066.0
2021-03-02 14:10:00,64.14,64.17,64.1,64.15,64317.0,57.1188,57.1456,57.0832,57.1277,64317.0
2021-03-02 14:15:00,64.15,64.17,64.14,64.16,77244.0,57.1277,57.1456,57.1188,57.1366,77244.0
2021-03-02 14:20:00,64.16,64.18,64.15,64.17,55519.0,57.1366,57.1545,57.1277,57.1456,55519.0
2021-03-02 14:25:00,64.17,64.2,64.16,64.18,75423.0,57.1456,57.1723,57.1366,57.1545,75423.0
2021-03-02 14:30:00,64.18,64.2,64.17,64.2,95172.0,57.1545,57.1723,57.1456,57.1723,95172.0
2021-03-02 14:35:00,64.2,64.25,64.18,64.25,39846.0,57.1723,57.2168,57.1545,57.2168,39846.0
2021-03-02 14:40:00,64.25,64.29,64.24,64.27,64599.0,57.2168,57.2524,57.2079,57.2346,64599.0
2021-03-02 14:45:00,64.26,64.3,64.24,64.28,70325.0,57.2257,57.2613,57.2079,57.2435,70325.0
2021-03-02 14:50:00,64.28,64.32,64.27,64.28,59906.0,57.2435,57.2791,57.2346,57.2435,59906.0
2021-03-02 14:55:00,64.28,64.3,64.25,64.26,102978.0,57.2435,57.2613,57.2168,57.2257,102978.0
2021-03-02 15:00:00,64.26,64.28,64.25,64.26,83954.0,57.2257,57.2435,57.2168,57.2257,83954.0
2021-03-02 15:05:00,64.26,64.29,64.26,64.28,50404.0,57.2257,57.2524,57.2257,57.2435,50404.0
2021-03-02 15:10:00,64.27,64.28,64.21,64.22,66426.0,57.2346,57.2435,57.1812,57.1901,66426.0
2021-03-02 15:15:00,64.21,64.22,64.08,64.11,132070.0,57.1812,57.1901,57.0654,57.0921,132070.0
2021-03-02 15:20:00,64.11,64.15,64.08,64.13,115038.0,57.0921,57.1277,57.0654,57.1099,115038.0
2021-03-02 15:25:00,64.13,64.13,64.04,64.04,360775.0,57.1099,57.1099,57.0298,57.0298,360775.0
2021-03-02 15:30:00,64.05,64.08,64.02,64.02,264406.0,57.0387,57.0654,57.012,57.012,264406.0
2021-03-02 15:35:00,64.01,64.05,63.99,64.03,241586.0,57.0031,57.0387,56.9853,57.0209,241586.0
2021-03-02 15:40:00,64.04,64.11,64.03,64.09,323678.0,57.0298,57.0921,57.0209,57.0743,323678.0
2021-03-02 15:45:00,64.09,64.11,64.0,64.0,299748.0,57.0743,57.0921,56.9942,56.9942,299748.0
2021-03-02 15:50:00,64.0,64.02,63.88,63.89,889208.0,56.9942,57.012,56.8873,56.8962,889208.0
2021-03-02 15:55:00,63.89,63.92,63.81,63.86,1946100.0,56.8962,56.9229,56.825,56.8695,1946100.0
2021-03-03 09:30:00,63.67,63.78,63.63,63.72,735094.0,56.7003,56.7982,56.6647,56.7448,735094.0
2021-03-03 09:35:00,63.72,63.73,63.56,63.64,382474.0,56.7448,56.7537,56.6023,56.6736,382474.0
2021-03-03 09:40:00,63.63,63.67,63.52,63.57,196440.0,56.6647,56.7003,56.5667,56.6112,196440.0
2021-03-03 09:45:00,63.57,63.64,63.52,63.63,201425.0,56.6112,56.6736,56.5667,56.6647,201425.0
2021-03-03 09:50:00,63.62,63.69,63.62,63.65,291802.0,56.6558,56.7181,56.6558,56.6825,291802.0
2021-03-03 09:55:00,63.65,63.69,63.55,63.56,238923.0,56.6825,56.7181,56.5934,56.6023,238923.0
2021-03-03 10:00:00,63.55,63.61,63.53,63.53,280219.0,56.5934,56.6469,56.5756,56.5756,280219.0
2021-03-03 10:05:00,63.53,63.58,63.52,63.56,172904.0,56.5756,56.6201,56.5667,56.6023,172904.0
2021-03-03 10:10:00,63.55,63.64,63.49,63.64,237882.0,56.5934,56.6736,56.54,56.6736,237882.0
2021-03-03 10:15:00,63.64,63.72,63.61,63.72,225557.0,56.6736,56.7448,56.6469,56.7448,225557.0
2021-03-03 10:20:00,63.71,63.79,63.7,63.78,150618.0,56.7359,56.8071,56.727,56.7982,150618.0
2021-03-03 10:25:00,63.78,63.82,63.76,63.77,107985.0,56.7982,56.8339,56.7804,56.7893,107985.0
2021-03-03 10:30:00,63.77,63.85,63.69,63.81,196553.0,56.7893,56.8606,56.7181,56.825,196553.0
2021-03-03 10:35:00,63.81,63.82,63.75,63.78,155323.0,56.825,56.8339,56.7715,56.7982,155323.0
2021-03-03 10:40:00,63.77,63.78,63.68,63.7,129950.0,56.7893,56.7982,56.7092,56.727,129950.0
2021-03-03 10:45:00,63.7,63.74,63.66,63.67,205736.0,56.727,56.7626,56.6914,56.7003,205736.0
2021-03-03 10:50:00,63.67,63.71,63.62,63.65,141206.0,56.7003,56.7359,56.6558,56.6825,141206.0
2021-03-03 10:55:00,63.64,63.73,63.64,63.69,207668.0,56.6736,56.7537,56.6736,56.7181,207668.0
2021-03-03 11:00:00,63.7,63.75,63.65,63.69,159860.0,56.727,56.7715,56.6825,56.7181,159860.0
2021-03-03 11:05:00,63.7,63.74,63.65,63.65,110847.0,56.727,56.7626,56.6825,56.6825,110847.0
2021-03-03 11:10:00,63.64,63.65,63.6,63.62,46725.0,56.6736,56.6825,56.6379,56.6558,46725.0
2021-03-03 11:15:00,63.62,63.77,63.62,63.77,94075.0,56.6558,56.7893,56.6558,56.7893,94075.0
2021-03-03 11:20:00,63.76,63.84,63.75,63.81,83576.0,56.7804,56.8517,56.7715,56.825,83576.0
2021-03-03 11:25:00,63.8,63.84,63.77,63.82,53450.0,56.8161,56.8517,56.7893,56.8339,53450.0
2021-03-03 11:30:00,63.82,63.84,63.8,63.84,69741.0,56.8339,56.8517,56.8161,56.8517,69741.0
2021-03-03 11:35:00,63.83,63.84,63.77,63.78,39864.0,56.8428,56.8517,56.7893,56.7982,39864.0
2021-03-03 11:40:00,63.78,63.82,63.76,63.81,95476.0,56.7982,56.8339,56.7804,56.825,95476.0
2021-03-03 11:45:00,63.82,63.85,63.81,63.82,68630.0,56.8339,56.8606,56.825,56.8339,68630.0
2021-03-03 11:50:00,63.83,63.85,63.81,63.83,76545.0,56.8428,56.8606,56.825,56.8428,76545.0
2021-03-03 11:55:00,63.83,63.85,63.8,63.8,72364.0,56.8428,56.8606,56.8161,56.8161,72364.0
2021-03-03 12:00:00,63.8,63.82,63.78,63.8,86771.0,56.8161,56.8339,56.7982,56.8161,86771.0
2021-03-03 12:05:00,63.79,63.8,63.75,63.77,61814.0,56.8071,56.8161,56.7715,56.7893,61814.0
2021-03-03 12:10:00,63.76,63.78,63.73,63.78,22978.0,56.7804,56.7982,56.7537,56.7982,22978.0
2021-03-03 12:15:00,63.77,63.79,63.75,63.77,38062.0,56.7893,56.8071,56.7715,56.7893,38062.0
2021-03-03 12:20:00,63.77,63.78,63.75,63.76,48995.0,56.7893,56.7982,56.7715,56.7804,48995.0
2021-03-03 12:25:00,63.76,63.78,63.73,63.77,32016.0,56.7804,56.7982,56.7537,56.7893,32016.0
2021-03-03 12:30:00,63.76,63.76,63.69,63.73,51109.0,56.7804,56.7804,56.7181,56.7537,51109.0
2021-03-03 12:35:00,63.74,63.74,63.71,63.71,35644.0,56.7626,56.7626,56.7359,56.7359,35644.0
2021-03-03 12:40:00,63.71,63.72,63.67,63.69,60391.0,56.7359,56.7448,56.7003,56.7181,60391.0
2021-03-03 12:45:00,63.69,63.8,63.68,63.8,33624.0,56.7181,56.8161,56.7092,56.8161,33624.0
2021-03-03 12:50:00,63.8,63.83,63.75,63.75,57450.0,56.8161,56.8428,56.7715,56.7715,57450.0
2021-03-03 12:55:00,63.75,63.76,63.7,63.71,47666.0,56.7715,56.7804,56.727,56.7359,47666.0
2021-03-03 13:00:00,63.7,63.72,63.68,63.72,23180.0,56.727,56.7448,56.7092,56.7448,23180.0
2021-03-03 13:05:00,63.71,63.76,63.7,63.75,63827.0,56.7359,56.7804,56.727,56.7715,63827.0
2021-03-03 13:10:00,63.75,63.78,63.73,63.75,94195.0,56.7715,56.7982,56.7537,56.7715,94195.0
2021-03-03 13:15:00,63.75,63.85,63.74,63.84,132570.0,56.7715,56.8606,56.7626,56.8517,132570.0
2021-03-03 13:20:00,63.84,63.88,63.84,63.88,62451.0,56.8517,56.8873,56.8517,56.8873,62451.0
2021-03-03 13:25:00,63.88,63.92,63.86,63.88,90232.0,56.8873,56.9229,56.8695,56.8873,90232.0
2021-03-03 13:30:00,63.88,63.89,63.78,63.8,72513.0,56.8873,56.8962,56.7982,56.8161,72513.0
2021-03-03 13:35:00,63.81,63.88,63.81,63.87,114804.0,56.825,56.8873,56.825,56.8784,114804.0
2021-03-03 13:40:00,63.87,63.89,63.84,63.87,95012.0,56.8784,56.8962,56.8517,56.8784,95012.0
2021-03-03 13:45:00,63.88,63.89,63.8,63.82,83738.0,56.8873,56.8962,56.8161,56.8339,83738.0
2021-03-03 13:50:00,63.81,63.89,63.81,63.88,36261.0,56.825,56.8962,56.825,56.8873,36261.0
2021-03-03 13:55:00,63.88,63.91,63.85,63.91,125853.0,56.8873,56.914,56.8606,56.914,125853.0
2021-03-03 14:00:00,63.9,63.97,63.89,63.91,127676.0,56.9051,56.9674,56.8962,56.914,127676.0
2021-03-03 14:05:00,63.92,63.94,63.9,63.91,119203.0,56.9229,56.9407,56.9051,56.914,119203.0
2021-03-03 14:10:00,63.92,64.0,63.91,64.0,63929.0,56.9229,56.9942,56.914,56.9942,63929.0
2021-03-03 14:15:00,63.99,64.0,63.92,63.96,109243.0,56.9853,56.9942,56.9229,56.9585,109243.0
2021-03-03 14:20:00,63.97,64.0,63.91,63.98,126203.0,56.9674,56.9942,56.914,56.9764,126203.0
2021-03-03 14:25:00,63.97,64.03,63.97,64.03,90760.0,56.9674,57.0209,56.9674,57.0209,90760.0
2021-03-03 14:30:00,64.01,64.02,63.84,63.86,222715.0,57.0031,57.012,56.8517,56.8695,222715.0
2021-03-03 14:35:00,63.86,63.93,63.85,63.92,154193.0,56.8695,56.9318,56.8606,56.9229,154193.0
2021-03-03 14:40:00,63.92,63.97,63.91,63.92,221749.0,56.9229,56.9674,56.914,56.9229,221749.0
2021-03-03 14:45:00,63.92,63.94,63.87,63.93,183196.0,56.9229,56.9407,56.8784,56.9318,183196.0
2021-03-03 14:50:00,63.93,63.97,63.9,63.93,163412.0,56.9318,56.9674,56.9051,56.9318,163412.0
2021-03-03 14:55:00,63.93,63.93,63.86,63.9,117971.0,56.9318,56.9318,56.8695,56.9051,117971.0
2021-03-03 15:00:00,63.9,63.91,63.83,63.86,188502.0,56.9051,56.914,56.8428,56.8695,188502.0
2021-03-03 15:05:00,63.86,63.88,63.82,63.88,230717.0,56.8695,56.8873,56.8339,56.8873,230717.0
2021-03-03 15:10:00,63.88,63.91,63.79,63.79,190935.0,56.8873,56.914,56.8071,56.8071,190935.0
2021-03-03 15:15:00,63.79,63.8,63.73,63.79,341961.0,56.8071,56.8161,56.7537,56.8071,341961.0
2021-03-03 15:20:00,63.79,63.83,63.77,63.79,132552.0,56.8071,56.8428,56.7893,56.8071,132552.0
2021-03-03 15:25:00,63.8,63.82,63.75,63.78,177637.0,56.8161,56.8339,56.7715,56.7982,177637.0
2021-03-03 15:30:00,63.78,63.79,63.69,63.69,216410.0,56.7982,56.8071,56.7181,56.7181,216410.0
2021-03-03 15:35:00,63.7,63.76,63.69,63.73,226444.0,56.727,56.7804,56.7181,56.7537,226444.0
2021-03-03 15:40:00,63.73,63.8,63.7,63.79,181815.0,56.7537,56.8161,56.727,56.8071,181815.0
2021-03-03 15:45:00,63.79,63.84,63.72,63.73,396733.0,56.8071,56.8517,56.7448,56.7537,396733.0
2021-03-03 15:50:00,63.73,63.73,63.62,63.63,779491.0,56.7537,56.7537,56.6558,56.6647,779491.0
2021-03-03 15:55:00,63.63,63.65,63.51,63.54,882960.0,56.6647,56.6825,56.5578,56.5845,882960.0
2021-03-04 09:30:00,63.66,63.75,63.63,63.66,457115.0,56.6914,56.7715,56.6647,56.6914,457115.0
2021-03-04 09:35:00,63.66,63.79,63.65,63.72,277319.0,56.6914,56.8071,56.6825,56.7448,277319.0
2021-03-04 09:40:00,63.72,63.84,63.7,63.84,213060.0,56.7448,56.8517,56.727,56.8517,213060.0
2021-03-04 09:45:00,63.85,63.98,63.8,63.8,267481.0,56.8606,56.9764,56.8161,56.8161,267481.0
2021-03-04 09:50:00,63.8,63.92,63.77,63.9,392469.0,56.8161,56.9229,56.7893,56.9051,392469.0
2021-03-04 09:55:00,63.9,64.08,63.89,64.08,191998.0,56.9051,57.0654,56.8962,57.0654,191998.0
2021-03-04 10:00:00,64.08,64.18,64.0,64.18,309758.0,57.0654,57.1545,56.9942,57.1545,309758.0
2021-03-04 10:05:00,64.18,64.23,64.14,64.18,537854.0,57.1545,57.199,57.1188,57.1545,537854.0
2021-03-04 10:10:00,64.17,64.25,64.16,64.22,388023.0,57.1456,57.2168,57.1366,57.1901,388023.0
2021-03-04 10:15:00,64.23,64.31,64.2,64.2,410859.0,57.199,57.2702,57.1723,57.1723,410859.0
2021-03-04 10:20:00,64.19,64.21,64.1,64.17,246208.0,57.1634,57.1812,57.0832,57.1456,246208.0
2021-03-04 10:25:00,64.17,64.3,64.17,64.28,199586.0,57.1456,57.2613,57.1456,57.2435,199586.0
2021-03-04 10:30:00,64.28,64.37,64.27,64.3,253021.0,57.2435,57.3237,57.2346,57.2613,253021.0
2021-03-04 10:35:00,64.3,64.41,64.27,64.38,373810.0,57.2613,57.3593,57.2346,57.3326,373810.0
2021-03-04 10:40:00,64.38,64.43,64.34,64.35,178007.0,57.3326,57.3771,57.2969,57.3058,178007.0
2021-03-04 10:45:00,64.35,64.38,64.31,64.38,123321.0,57.3058,57.3326,57.2702,57.3326,123321.0
2021-03-04 10:50:00,64.37,64.38,64.25,64.26,296051.0,57.3237,57.3326,57.2168,57.2257,296051.0
2021-03-04 10:55:00,64.27,64.32,64.21,64.24,241152.0,57.2346,57.2791,57.1812,57.2079,241152.0
2021-03-04 11:00:00,64.25,64.36,64.23,64.3,266565.0,57.2168,57.3148,57.199,57.2613,266565.0
2021-03-04 11:05:00,64.31,64.31,64.16,64.18,404624.0,57.2702,57.2702,57.1366,57.1545,404624.0
2021-03-04 11:10:00,64.18,64.27,64.18,64.23,250342.0,57.1545,57.2346,57.1545,57.199,250342.0
2021-03-04 11:15:00,64.23,64.23,64.16,64.19,155864.0,57.199,57.199,57.1366,57.1634,155864.0
2021-03-04 11:20:00,64.18,64.26,64.17,64.17,136365.0,57.1545,57.2257,57.1456,57.1456,136365.0
2021-03-04 11:25:00,64.17,64.21,64.15,64.21,430585.0,57.1456,57.1812,57.1277,57.1812,430585.0
2021-03-04 11:30:00,64.21,64.29,64.2,64.22,206986.0,57.1812,57.2524,57.1723,57.1901,206986.0
2021-03-04 11:35:00,64.22,64.29,64.18,64.28,69354.0,57.1901,57.2524,57.1545,57.2435,69354.0
2021-03-04 11:40:00,64.27,64.34,64.26,64.33,99995.0,57.2346,57.2969,57.2257,57.288,99995.0
2021-03-04 11:45:00,64.32,64.33,64.27,64.3,296949.0,57.2791,57.288,57.2346,57.2613,296949.0
2021-03-04 11:50:00,64.3,64.31,64.23,64.3,96923.0,57.2613,57.2702,57.199,57.2613,96923.0
2021-03-04 11:55:00,64.31,64.32,64.25,64.26,86655.0,57.2702,57.2791,57.2168,57.2257,86655.0
2021-03-04 12:00:00,64.27,64.32,64.26,64.31,259385.0,57.2346,57.2791,57.2257,57.2702,259385.0
2021-03-04 12:05:00,64.31,64.35,64.27,64.35,93031.0,57.2702,57.3058,57.2346,57.3058,93031.0
2021-03-04 12:10:00,64.34,64.34,64.04,64.06,301560.0,57.2969,57.2969,57.0298,57.0476,301560.0
2021-03-04 12:15:00,64.06,64.2,64.02,64.03,207129.0,57.0476,57.1723,57.012,57.0209,207129.0
2021-03-04 12:20:00,64.03,64.06,63.8,63.85,385747.0,57.0209,57.0476,56.8161,56.8606,385747.0
2021-03-04 12:25:00,63.84,63.84,63.65,63.74,282195.0,56.8517,56.8517,56.6825,56.7626,282195.0
2021-03-04 12:30:00,63.73,63.75,63.64,63.66,407950.0,56.7537,56.7715,56.6736,56.6914,407950.0
2021-03-04 12:35:00,63.66,63.73,63.6,63.73,274880.0,56.6914,56.7537,56.6379,56.7537,274880.0
2021-03-04 12:40:00,63.73,63.8,63.64,63.65,228136.0,56.7537,56.8161,56.6736,56.6825,228136.0
2021-03-04 12:45:00,63.65,63.67,63.55,63.56,219398.0,56.6825,56.7003,56.5934,56.6023,219398.0
2021-03-04 12:50:00,63.56,63.66,63.45,63.49,193054.0,56.6023,56.6914,56.5044,56.54,193054.0
2021-03-04 12:55:00,63.5,63.52,63.36,63.41,287034.0,56.5489,56.5667,56.4242,56.4687,287034.0
2021-03-04 13:00:00,63.41,63.53,63.36,63.49,200264.0,56.4687,56.5756,56.4242,56.54,200264.0
2021-03-04 13:05:00,63.49,63.49,63.34,63.41,200235.0,56.54,56.54,56.4064,56.4687,200235.0
2021-03-04 13:10:00,63.4,63.44,63.31,63.35,319953.0,56.4598,56.4955,56.3797,56.4153,319953.0
2021-03-04 13:15:00,63.34,63.48,63.28,63.41,247209.0,56.4064,56.5311,56.353,56.4687,247209.0
2021-03-04 13:20:00,63.4,63.4,63.25,63.32,267413.0,56.4598,56.4598,56.3263,56.3886,267413.0
2021-03-04 13:25:00,63.32,63.42,63.28,63.42,353349.0,56.3886,56.4777,56.353,56.4777,353349.0
2021-03-04 13:30:00,63.42,63.42,63.25,63.27,236494.0,56.4777,56.4777,56.3263,56.3441,236494.0
2021-03-04 13:35:00,63.27,63.44,63.27,63.37,372307.0,56.3441,56.4955,56.3441,56.4331,372307.0
2021-03-04 13:40:00,63.36,63.41,63.24,63.28,339078.0,56.4242,56.4687,56.3174,56.353,339078.0
2021-03-04 13:45:00,63.27,63.28,63.13,63.19,304653.0,56.3441,56.353,56.2194,56.2728,304653.0
2021-03-04 13:50:00,63.19,63.2,62.99,63.04,418911.0,56.2728,56.2817,56.0947,56.1392,418911.0
2021-03-04 13:55:00,63.03,63.16,62.99,63.0,352450.0,56.1303,56.2461,56.0947,56.1036,352450.0
2021-03-04 14:00:00,63.01,63.15,63.0,63.15,491654.0,56.1125,56.2372,56.1036,56.2372,491654.0
2021-03-04 14:05:00,63.16,63.38,63.15,63.34,472101.0,56.2461,56.442,56.2372,56.4064,472101.0
2021-03-04 14:10:00,63.34,63.42,63.28,63.4,320347.0,56.4064,56.4777,56.353,56.4598,320347.0
2021-03-04 14:15:00,63.39,63.41,63.32,63.37,307246.0,56.4509,56.4687,56.3886,56.4331,307246.0
2021-03-04 14:20:00,63.37,63.43,63.37,63.4,220702.0,56.4331,56.4866,56.4331,56.4598,220702.0
2021-03-04 14:25:00,63.39,63.46,63.38,63.42,152966.0,56.4509,56.5133,56.442,56.4777,152966.0
2021-03-04 14:30:00,63.41,63.41,63.28,63.3,344147.0,56.4687,56.4687,56.353,56.3708,344147.0
2021-03-04 14:35:00,63.31,63.35,63.21,63.28,157734.0,56.3797,56.4153,56.2906,56.353,157734.0
2021-03-04 14:40:00,63.27,63.38,63.24,63.37,170137.0,56.3441,56.442,56.3174,56.4331,170137.0
2021-03-04 14:45:00,63.37,63.44,63.3,63.35,200944.0,56.4331,56.4955,56.3708,56.4153,200944.0
2021-03-04 14:50:00,63.35,63.37,63.28,63.33,190894.0,56.4153,56.4331,56.353,56.3975,190894.0
2021-03-04 14:55:00,63.33,63.4,63.33,63.34,179193.0,56.3975,56.4598,56.3975,56.4064,179193.0
2021-03-04 15:00:00,63.33,63.36,63.23,63.24,270428.0,56.3975,56.4242,56.3085,56.3174,270428.0
2021-03-04 15:05:00,63.24,63.27,63.17,63.17,548786.0,56.3174,56.3441,56.255,56.255,548786.0
2021-03-04 15:10:00,63.16,63.21,63.09,63.1,377404.0,56.2461,56.2906,56.1838,56.1927,377404.0
2021-03-04 15:15:00,63.09,63.13,63.05,63.12,335119.0,56.1838,56.2194,56.1482,56.2105,335119.0
2021-03-04 15:20:00,63.12,63.14,63.06,63.12,365669.0,56.2105,56.2283,56.1571,56.2105,365669.0
2021-03-04 15:25:00,63.12,63.31,63.11,63.28,550953.0,56.2105,56.3797,56.2016,56.353,550953.0
2021-03-04 15:30:00,63.28,63.4,63.26,63.36,423542.0,56.353,56.4598,56.3352,56.4242,423542.0
2021-03-04 15:35:00,63.36,63.42,63.26,63.28,355641.0,56.4242,56.4777,56.3352,56.353,355641.0
2021-03-04 15:40:00,63.27,63.34,63.24,63.28,622608.0,56.3441,56.4064,56.3174,56.353,622608.0
2021-03-04 15:45:00,63.28,63.34,63.23,63.32,642063.0,56.353,56.4064,56.3085,56.3886,642063.0
2021-03-04 15:50:00,63.32,63.4,63.21,63.21,1071877.0,56.3886,56.4598,56.2906,56.2906,1071877.0
2021-03-04 15:55:00,63.2,63.3,63.07,63.3,1201341.0,56.2817,56.3708,56.166,56.3708,1201341.0
2021-03-05 09:30:00,63.57,63.65,63.5,63.65,247641.0,56.6112,56.6825,56.5489,56.6825,247641.0
2021-03-05 09:35:00,63.65,63.69,63.44,63.47,247352.0,56.6825,56.7181,56.4955,56.5222,247352.0
2021-03-05 09:40:00,63.47,63.58,63.41,63.44,192933.0,56.5222,56.6201,56.4687,56.4955,192933.0
2021-03-05 09:45:00,63.44,63.5,63.36,63.37,285227.0,56.4955,56.5489,56.4242,56.4331,285227.0
2021-03-05 09:50:00,63.36,63.46,63.32,63.44,218653.0,56.4242,56.5133,56.3886,56.4955,218653.0
2021-03-05 09:55:00,63.44,63.59,63.44,63.58,300034.0,56.4955,56.629,56.4955,56.6201,300034.0
2021-03-05 10:00:00,63.57,63.75,63.55,63.7,338383.0,56.6112,56.7715,56.5934,56.727,338383.0
2021-03-05 10:05:00,63.7,63.86,63.67,63.76,292870.0,56.727,56.8695,56.7003,56.7804,292870.0
2021-03-05 10:10:00,63.76,63.78,63.61,63.75,219037.0,56.7804,56.7982,56.6469,56.7715,219037.0
2021-03-05 10:15:00,63.77,63.95,63.71,63.95,331097.0,56.7893,56.9496,56.7359,56.9496,331097.0
2021-03-05 10:20:00,63.93,63.96,63.78,63.82,283195.0,56.9318,56.9585,56.7982,56.8339,283195.0
2021-03-05 10:25:00,63.82,63.98,63.79,63.81,241109.0,56.8339,56.9764,56.8071,56.825,241109.0
2021-03-05 10:30:00,63.81,63.89,63.76,63.86,264717.0,56.825,56.8962,56.7804,56.8695,264717.0
2021-03-05 10:35:00,63.86,63.98,63.81,63.89,292800.0,56.8695,56.9764,56.825,56.8962,292800.0
2021-03-05 10:40:00,63.89,63.94,63.81,63.81,380642.0,56.8962,56.9407,56.825,56.825,380642.0
2021-03-05 10:45:00,63.8,63.88,63.75,63.82,211875.0,56.8161,56.8873,56.7715,56.8339,211875.0
2021-03-05 10:50:00,63.81,63.87,63.76,63.8,255772.0,56.825,56.8784,56.7804,56.8161,255772.0
2021-03-05 10:55:00,63.81,63.86,63.78,63.81,257258.0,56.825,56.8695,56.7982,56.825,257258.0
2021-03-05 11:00:00,63.82,63.98,63.81,63.96,258841.0,56.8339,56.9764,56.825,56.9585,258841.0
2021-03-05 11:05:00,63.95,64.04,63.89,64.04,297749.0,56.9496,57.0298,56.8962,57.0298,297749.0
2021-03-05 11:10:00,64.04,64.14,64.04,64.09,351939.0,57.0298,57.1188,57.0298,57.0743,351939.0
2021-03-05 11:15:00,64.1,64.16,64.07,64.13,274072.0,57.0832,57.1366,57.0565,57.1099,274072.0
2021-03-05 11:20:00,64.12,64.17,64.07,64.09,259185.0,57.101,57.1456,57.0565,57.0743,259185.0
2021-03-05 11:25:00,64.09,64.13,64.06,64.1,308188.0,57.0743,57.1099,57.0476,57.0832,308188.0
2021-03-05 11:30:00,64.09,64.16,64.02,64.06,751676.0,57.0743,57.1366,57.012,57.0476,751676.0
2021-03-05 11:35:00,64.06,64.08,63.99,64.0,368888.0,57.0476,57.0654,56.9853,56.9942,368888.0
2021-03-05 11:40:00,64.0,64.0,63.89,64.0,302748.0,56.9942,56.9942,56.8962,56.9942,302748.0
2021-03-05 11:45:00,64.0,64.02,63.86,63.92,389747.0,56.9942,57.012,56.8695,56.9229,389747.0
2021-03-05 11:50:00,63.92,63.98,63.88,63.94,308453.0,56.9229,56.9764,56.8873,56.9407,308453.0
2021-03-05 11:55:00,63.94,64.12,63.93,64.1,330769.0,56.9407,57.101,56.9318,57.0832,330769.0
2021-03-05 12:00:00,64.09,64.17,64.08,64.14,227240.0,57.0743,57.1456,57.0654,57.1188,227240.0
2021-03-05 12:05:00,64.14,64.2,64.13,64.15,240507.0,57.1188,57.1723,57.1099,57.1277,240507.0
2021-03-05 12:10:00,64.16,64.2,64.13,64.15,252981.0,57.1366,57.1723,57.1099,57.1277,252981.0
2021-03-05 12:15:00,64.16,64.22,64.15,64.18,261656.0,57.1366,57.1901,57.1277,57.1545,261656.0
2021-03-05 12:20:00,64.18,64.25,64.14,64.23,250701.0,57.1545,57.2168,57.1188,57.199,250701.0
2021-03-05 12:25:00,64.23,64.27,64.21,64.23,200222.0,57.199,57.2346,57.1812,57.199,200222.0
2021-03-05 12:30:00,64.23,64.24,64.14,64.15,191247.0,57.199,57.2079,57.1188,57.1277,191247.0
2021-03-05 12:35:00,64.14,64.16,64.07,64.11,179292.0,57.1188,57.1366,57.0565,57.0921,179292.0
2021-03-05 12:40:00,64.12,64.12,64.02,64.05,281323.0,57.101,57.101,57.012,57.0387,281323.0
2021-03-05 12:45:00,64.05,64.11,64.03,64.03,121307.0,57.0387,57.0921,57.0209,57.0209,121307.0
2021-03-05 12:50:00,64.03,64.12,64.03,64.06,164426.0,57.0209,57.101,57.0209,57.0476,164426.0
2021-03-05 12:55:00,64.06,64.11,64.04,64.09,98288.0,57.0476,57.0921,57.0298,57.0743,98288.0
2021-03-05 13:00:00,64.08,64.16,64.04,64.08,261532.0,57.0654,57.1366,57.0298,57.0654,261532.0
2021-03-05 13:05:00,64.08,64.17,64.05,64.16,113299.0,57.0654,57.1456,57.0387,57.1366,113299.0
2021-03-05 13:10:00,64.15,64.19,64.13,64.19,145210.0,57.1277,57.1634,57.1099,57.1634,145210.0
2021-03-05 13:15:00,64.18,64.27,64.18,64.24,189315.0,57.1545,57.2346,57.1545,57.2079,189315.0
2021-03-05 13:20:00,64.23,64.28,64.19,64.25,217666.0,57.199,57.2435,57.1634,57.2168,217666.0
2021-03-05 13:25:00,64.24,64.28,64.22,64.23,80854.0,57.2079,57.2435,57.1901,57.199,80854.0
2021-03-05 13:30:00,64.24,64.26,64.19,64.21,137596.0,57.2079,57.2257,57.1634,57.1812,137596.0
2021-03-05 13:35:00,64.21,64.26,64.19,64.25,92235.0,57.1812,57.2257,57.1634,57.2168,92235.0
2021-03-05 13:40:00,64.25,64.31,64.23,64.29,260231.0,57.2168,57.2702,57.199,57.2524,260231.0
2021-03-05 13:45:00,64.3,64.36,64.29,64.29,306155.0,57.2613,57.3148,57.2524,57.2524,306155.0
2021-03-05 13:50:00,64.29,64.36,64.28,64.35,71050.0,57.2524,57.3148,57.2435,57.3058,71050.0
2021-03-05 13:55:00,64.35,64.36,64.31,64.35,36554.0,57.3058,57.3148,57.2702,57.3058,36554.0
2021-03-05 14:00:00,64.36,64.41,64.28,64.31,108130.0,57.3148,57.3593,57.2435,57.2702,108130.0
2021-03-05 14:05:00,64.31,64.32,64.23,64.24,93036.0,57.2702,57.2791,57.199,57.2079,93036.0
2021-03-05 14:10:00,64.24,64.34,64.23,64.34,84355.0,57.2079,57.2969,57.199,57.2969,84355.0
2021-03-05 14:15:00,64.35,64.41,64.34,64.41,143461.0,57.3058,57.3593,57.2969,57.3593,143461.0
2021-03-05 14:20:00,64.41,64.53,64.39,64.53,182989.0,57.3593,57.4661,57.3415,57.4661,182989.0
2021-03-05 14:25:00,64.53,64.56,64.5,64.55,96084.0,57.4661,57.4929,57.4394,57.484,96084.0
2021-03-05 14:30:00,64.55,64.62,64.55,64.59,207090.0,57.484,57.5463,57.484,57.5196,207090.0
2021-03-05 14:35:00,64.58,64.62,64.57,64.6,131437.0,57.5107,57.5463,57.5018,57.5285,131437.0
2021-03-05 14:40:00,64.61,64.64,64.59,64.61,109804.0,57.5374,57.5641,57.5196,57.5374,109804.0
2021-03-05 14:45:00,64.61,64.66,64.59,64.64,141767.0,57.5374,57.5819,57.5196,57.5641,141767.0
2021-03-05 14:50:00,64.64,64.65,64.58,64.6,140347.0,57.5641,57.573,57.5107,57.5285,140347.0
2021-03-05 14:55:00,64.6,64.61,64.58,64.58,272159.0,57.5285,57.5374,57.5107,57.5107,272159.0
2021-03-05 15:00:00,64.58,64.62,64.57,64.61,249145.0,57.5107,57.5463,57.5018,57.5374,249145.0
2021-03-05 15:05:00,64.61,64.61,64.53,64.54,140905.0,57.5374,57.5374,57.4661,57.4751,140905.0
2021-03-05 15:10:00,64.55,64.62,64.53,64.61,225588.0,57.484,57.5463,57.4661,57.5374,225588.0
2021-03-05 15:15:00,64.61,64.66,64.54,64.6,192694.0,57.5374,57.5819,57.4751,57.5285,192694.0
2021-03-05 15:20:00,64.61,64.7,64.59,64.69,303669.0,57.5374,57.6175,57.5196,57.6086,303669.0
2021-03-05 15:25:00,64.7,64.71,64.62,64.67,196982.0,57.6175,57.6264,57.5463,57.5908,196982.0
2021-03-05 15:30:00,64.67,64.75,64.64,64.73,282373.0,57.5908,57.6621,57.5641,57.6443,282373.0
2021-03-05 15:35:00,64.73,64.77,64.69,64.77,273926.0,57.6443,57.6799,57.6086,57.6799,273926.0
2021-03-05 15:40:00,64.77,64.77,64.68,64.73,241038.0,57.6799,57.6799,57.5997,57.6443,241038.0
2021-03-05 15:45:00,64.73,64.81,64.65,64.8,328232.0,57.6443,57.7155,57.573,57.7066,328232.0
2021-03-05 15:50:00,64.81,64.89,64.75,64.76,519116.0,57.7155,57.7867,57.6621,57.671,519116.0
2021-03-05 15:55:00,64.76,64.77,64.66,64.71,1334542.0,57.671,57.6799,57.5819,57.6264,1334542.0
2021-03-08 09:30:00,64.72,64.88,64.68,64.87,247577.0,57.6353,57.7778,57.5997,57.7689,247577.0
2021-03-08 09:35:00,64.85,64.87,64.72,64.72,308499.0,57.7511,57.7689,57.6353,57.6353,308499.0
2021-03-08 09:40:00,64.73,64.78,64.61,64.76,256706.0,57.6443,57.6888,57.5374,57.671,256706.0
2021-03-08 09:45:00,64.76,64.91,64.75,64.9,473781.0,57.671,57.8045,57.6621,57.7956,473781.0
2021-03-08 09:50:00,64.89,65.03,64.88,64.9,374390.0,57.7867,57.9114,57.7778,57.7956,374390.0
2021-03-08 09:55:00,64.9,64.93,64.71,64.75,540292.0,57.7956,57.8224,57.6264,57.6621,540292.0
2021-03-08 10:00:00,64.75,64.87,64.71,64.85,455565.0,57.6621,57.7689,57.6264,57.7511,455565.0
2021-03-08 10:05:00,64.84,64.92,64.82,64.89,336329.0,57.7422,57.8135,57.7244,57.7867,336329.0
2021-03-08 10:10:00,64.88,65.04,64.87,64.99,272009.0,57.7778,57.9203,57.7689,57.8758,272009.0
2021-03-08 10:15:00,65.0,65.04,64.93,64.97,216972.0,57.8847,57.9203,57.8224,57.858,216972.0
2021-03-08 10:20:00,64.97,65.09,64.92,65.08,234845.0,57.858,57.9648,57.8135,57.9559,234845.0
2021-03-08 10:25:00,65.09,65.15,65.09,65.13,191923.0,57.9648,58.0183,57.9648,58.0005,191923.0
2021-03-08 10:30:00,65.13,65.16,65.04,65.08,373398.0,58.0005,58.0272,57.9203,57.9559,373398.0
2021-03-08 10:35:00,65.07,65.08,64.96,64.97,958726.0,57.947,57.9559,57.8491,57.858,958726.0
2021-03-08 10:40:00,64.97,65.04,64.92,65.03,408819.0,57.858,57.9203,57.8135,57.9114,408819.0
2021-03-08 10:45:00,65.04,65.05,64.94,65.03,201962.0,57.9203,57.9292,57.8313,57.9114,201962.0
2021-03-08 10:50:00,65.02,65.05,64.99,65.0,178133.0,57.9025,57.9292,57.8758,57.8847,178133.0
2021-03-08 10:55:00,65.01,65.03,64.95,64.97,189742.0,57.8936,57.9114,57.8402,57.858,189742.0
2021-03-08 11:00:00,64.96,65.05,64.94,64.95,183314.0,57.8491,57.9292,57.8313,57.8402,183314.0
2021-03-08 11:05:00,64.95,65.07,64.93,65.07,142729.0,57.8402,57.947,57.8224,57.947,142729.0
2021-03-08 11:10:00,65.07,65.13,65.06,65.11,143100.0,57.947,58.0005,57.9381,57.9827,143100.0
2021-03-08 11:15:00,65.11,65.15,65.08,65.12,235881.0,57.9827,58.0183,57.9559,57.9916,235881.0
2021-03-08 11:20:00,65.11,65.17,65.1,65.12,133989.0,57.9827,58.0361,57.9737,57.9916,133989.0
2021-03-08 11:25:00,65.13,65.21,65.12,65.2,128532.0,58.0005,58.0717,57.9916,58.0628,128532.0
2021-03-08 11:30:00,65.21,65.25,65.17,65.21,171153.0,58.0717,58.1073,58.0361,58.0717,171153.0
2021-03-08 11:35:00,65.21,65.28,65.21,65.24,170263.0,58.0717,58.134,58.0717,58.0984,170263.0
2021-03-08 11:40:00,65.24,65.27,65.22,65.22,158021.0,58.0984,58.1251,58.0806,58.0806,158021.0
2021-03-08 11:45:00,65.21,65.24,65.2,65.23,82916.0,58.0717,58.0984,58.0628,58.0895,82916.0
2021-03-08 11:50:00,65.23,65.29,65.22,65.26,102795.0,58.0895,58.143,58.0806,58.1162,102795.0
2021-03-08 11:55:00,65.26,65.31,65.19,65.21,165137.0,58.1162,58.1608,58.0539,58.0717,165137.0
2021-03-08 12:00:00,65.2,65.27,65.2,65.25,110614.0,58.0628,58.1251,58.0628,58.1073,110614.0
2021-03-08 12:05:00,65.25,65.28,65.2,65.23,156947.0,58.1073,58.134,58.0628,58.0895,156947.0
2021-03-08 12:10:00,65.24,65.29,65.23,65.27,83623.0,58.0984,58.143,58.0895,58.1251,83623.0
2021-03-08 12:15:00,65.27,65.32,65.22,65.28,175424.0,58.1251,58.1697,58.0806,58.134,175424.0
2021-03-08 12:20:00,65.27,65.35,65.25,65.34,111544.0,58.1251,58.1964,58.1073,58.1875,111544.0
2021-03-08 12:25:00,65.35,65.4,65.34,65.4,69337.0,58.1964,58.2409,58.1875,58.2409,69337.0
2021-03-08 12:30:00,65.4,65.48,65.39,65.47,86641.0,58.2409,58.3122,58.232,58.3032,86641.0
2021-03-08 12:35:00,65.47,65.52,65.46,65.5,111608.0,58.3032,58.3478,58.2943,58.33,111608.0
2021-03-08 12:40:00,65.51,65.54,65.47,65.47,188019.0,58.3389,58.3656,58.3032,58.3032,188019.0
2021-03-08 12:45:00,65.48,65.51,65.44,65.48,222679.0,58.3122,58.3389,58.2765,58.3122,222679.0
2021-03-08 12:50:00,65.49,65.51,65.45,65.49,84432.0,58.3211,58.3389,58.2854,58.3211,84432.0
2021-03-08 12:55:00,65.48,65.51,65.45,65.49,76041.0,58.3122,58.3389,58.2854,58.3211,76041.0
2021-03-08 13:00:00,65.49,65.53,65.48,65.52,77690.0,58.3211,58.3567,58.3122,58.3478,77690.0
2021-03-08 13:05:00,65.51,65.55,65.5,65.54,80433.0,58.3389,58.3745,58.33,58.3656,80433.0
2021-03-08 13:10:00,65.53,65.59,65.48,65.58,83544.0,58.3567,58.4101,58.3122,58.4012,83544.0
2021-03-08 13:15:00,65.58,65.61,65.56,65.59,67945.0,58.4012,58.4279,58.3834,58.4101,67945.0
2021-03-08 13:20:00,65.6,65.62,65.58,65.61,83914.0,58.419,58.4368,58.4012,58.4279,83914.0
2021-03-08 13:25:00,65.6,65.62,65.57,65.61,96630.0,58.419,58.4368,58.3923,58.4279,96630.0
2021-03-08 13:30:00,65.61,65.63,65.58,65.62,71714.0,58.4279,58.4457,58.4012,58.4368,71714.0
2021-03-08 13:35:00,65.62,65.64,65.58,65.59,75012.0,58.4368,58.4546,58.4012,58.4101,75012.0
2021-03-08 13:40:00,65.59,65.63,65.57,65.62,93122.0,58.4101,58.4457,58.3923,58.4368,93122.0
2021-03-08 13:45:00,65.61,65.64,65.57,65.59,93233.0,58.4279,58.4546,58.3923,58.4101,93233.0
2021-03-08 13:50:00,65.59,65.6,65.46,65.48,313810.0,58.4101,58.419,58.2943,58.3122,313810.0
2021-03-08 13:55:00,65.48,65.49,65.41,65.42,185516.0,58.3122,58.3211,58.2498,58.2587,185516.0
2021-03-08 14:00:00,65.42,65.5,65.41,65.5,204820.0,58.2587,58.33,58.2498,58.33,204820.0
2021-03-08 14:05:00,65.5,65.55,65.45,65.53,107811.0,58.33,58.3745,58.2854,58.3567,107811.0
2021-03-08 14:10:00,65.55,65.6,65.51,65.56,94195.0,58.3745,58.419,58.3389,58.3834,94195.0
2021-03-08 14:15:00,65.57,65.67,65.57,65.61,100253.0,58.3923,58.4814,58.3923,58.4279,100253.0
2021-03-08 14:20:00,65.61,65.62,65.55,65.56,140723.0,58.4279,58.4368,58.3745,58.3834,140723.0
2021-03-08 14:25:00,65.56,65.62,65.55,65.58,91693.0,58.3834,58.4368,58.3745,58.4012,91693.0
2021-03-08 14:30:00,65.59,65.59,65.5,65.51,63929.0,58.4101,58.4101,58.33,58.3389,63929.0
2021-03-08 14:35:00,65.51,65.55,65.5,65.53,111085.0,58.3389,58.3745,58.33,58.3567,111085.0
2021-03-08 14:40:00,65.53,65.54,65.39,65.41,85154.0,58.3567,58.3656,58.232,58.2498,85154.0
2021-03-08 14:45:00,65.41,65.43,65.32,65.33,91895.0,58.2498,58.2676,58.1697,58.1786,91895.0
2021-03-08 14:50:00,65.34,65.41,65.31,65.39,127234.0,58.1875,58.2498,58.1608,58.232,127234.0
2021-03-08 14:55:00,65.39,65.43,65.38,65.42,79725.0,58.232,58.2676,58.2231,58.2587,79725.0
2021-03-08 15:00:00,65.42,65.42,65.26,65.32,189866.0,58.2587,58.2587,58.1162,58.1697,189866.0
2021-03-08 15:05:00,65.32,65.34,65.29,65.3,176725.0,58.1697,58.1875,58.143,58.1519,176725.0
2021-03-08 15:10:00,65.3,65.33,65.28,65.32,210635.0,58.1519,58.1786,58.134,58.1697,210635.0
2021-03-08 15:15:00,65.32,65.37,65.22,65.25,141198.0,58.1697,58.2142,58.0806,58.1073,141198.0
2021-03-08 15:20:00,65.25,65.31,65.24,65.25,136102.0,58.1073,58.1608,58.0984,58.1073,136102.0
2021-03-08 15:25:00,65.26,65.32,65.24,65.28,136078.0,58.1162,58.1697,58.0984,58.134,136078.0
2021-03-08 15:30:00,65.28,65.3,65.18,65.26,250555.0,58.134,58.1519,58.045,58.1162,250555.0
2021-03-08 15:35:00,65.25,65.28,65.16,65.18,153817.0,58.1073,58.134,58.0272,58.045,153817.0
2021-03-08 15:40:00,65.18,65.26,65.17,65.19,254000.0,58.045,58.1162,58.0361,58.0539,254000.0
2021-03-08 15:45:00,65.2,65.22,65.13,65.13,379924.0,58.0628,58.0806,58.0005,58.0005,379924.0
2021-03-08 15:50:00,65.13,65.16,65.04,65.1,406225.0,58.0005,58.0272,57.9203,57.9737,406225.0
2021-03-08 15:55:00,65.1,65.1,64.93,64.97,886037.0,57.9737,57.9737,57.8224,57.858,886037.0
2021-03-09 09:30:00,65.21,65.34,65.08,65.2,399171.0,58.0717,58.1875,57.9559,58.0628,399171.0
2021-03-09 09:35:00,65.21,65.42,65.21,65.31,329989.0,58.0717,58.2587,58.0717,58.1608,329989.0
2021-03-09 09:40:00,65.31,65.45,65.27,65.44,428451.0,58.1608,58.2854,58.1251,58.2765,428451.0
2021-03-09 09:45:00,65.44,65.51,65.25,65.26,391058.0,58.2765,58.3389,58.1073,58.1162,391058.0
2021-03-09 09:50:00,65.25,65.36,65.21,65.3,232597.0,58.1073,58.2053,58.0717,58.1519,232597.0
2021-03-09 09:55:00,65.29,65.32,65.2,65.3,161217.0,58.143,58.1697,58.0628,58.1519,161217.0
2021-03-09 10:00:00,65.3,65.36,65.27,65.31,303389.0,58.1519,58.2053,58.1251,58.1608,303389.0
2021-03-09 10:05:00,65.31,65.4,65.21,65.22,328657.0,58.1608,58.2409,58.0717,58.0806,328657.0
2021-03-09 10:10:00,65.23,65.24,65.16,65.19,197956.0,58.0895,58.0984,58.0272,58.0539,197956.0
2021-03-09 10:15:00,65.2,65.34,65.19,65.32,173403.0,58.0628,58.1875,58.0539,58.1697,173403.0
2021-03-09 10:20:00,65.31,65.32,65.24,65.3,128593.0,58.1608,58.1697,58.0984,58.1519,128593.0
2021-03-09 10:25:00,65.31,65.32,65.23,65.31,157584.0,58.1608,58.1697,58.0895,58.1608,157584.0
2021-03-09 10:30:00,65.31,65.45,65.29,65.42,319170.0,58.1608,58.2854,58.143,58.2587,319170.0
2021-03-09 10:35:00,65.42,65.43,65.25,65.27,331517.0,58.2587,58.2676,58.1073,58.1251,331517.0
2021-03-09 10:40:00,65.26,65.29,65.19,65.26,106706.0,58.1162,58.143,58.0539,58.1162,106706.0
2021-03-09 10:45:00,65.25,65.31,65.21,65.27,155897.0,58.1073,58.1608,58.0717,58.1251,155897.0
2021-03-09 10:50:00,65.27,65.3,65.23,65.29,200627.0,58.1251,58.1519,58.0895,58.143,200627.0
2021-03-09 10:55:00,65.28,65.3,65.2,65.27,345762.0,58.134,58.1519,58.0628,58.1251,345762.0
2021-03-09 11:00:00,65.26,65.27,65.2,65.2,273575.0,58.1162,58.1251,58.0628,58.0628,273575.0
2021-03-09 11:05:00,65.2,65.27,65.19,65.25,96347.0,58.0628,58.1251,58.0539,58.1073,96347.0
2021-03-09 11:10:00,65.25,65.31,65.24,65.26,116706.0,58.1073,58.1608,58.0984,58.1162,116706.0
2021-03-09 11:15:00,65.26,65.28,65.24,65.28,127805.0,58.1162,58.134,58.0984,58.134,127805.0
2021-03-09 11:20:00,65.29,65.31,65.22,65.23,70907.0,58.143,58.1608,58.0806,58.0895,70907.0
2021-03-09 11:25:00,65.23,65.25,65.19,65.2,119368.0,58.0895,58.1073,58.0539,58.0628,119368.0
2021-03-09 11:30:00,65.2,65.23,65.16,65.2,110492.0,58.0628,58.0895,58.0272,58.0628,110492.0
2021-03-09 11:35:00,65.2,65.26,65.2,65.24,67630.0,58.0628,58.1162,58.0628,58.0984,67630.0
2021-03-09 11:40:00,65.23,65.24,65.12,65.12,59207.0,58.0895,58.0984,57.9916,57.9916,59207.0
2021-03-09 11:45:00,65.11,65.16,65.09,65.12,172238.0,57.9827,58.0272,57.9648,57.9916,172238.0
2021-03-09 11:50:00,65.12,65.16,65.09,65.14,3170914.0,57.9916,58.0272,57.9648,58.0094,3170914.0
2021-03-09 11:55:00,65.15,65.24,65.14,65.22,96548.0,58.0183,58.0984,58.0094,58.0806,96548.0
2021-03-09 12:00:00,65.22,65.25,65.21,65.23,89611.0,58.0806,58.1073,58.0717,58.0895,89611.0
2021-03-09 12:05:00,65.24,65.29,65.23,65.26,89289.0,58.0984,58.143,58.0895,58.1162,89289.0
2021-03-09 12:10:00,65.27,65.32,65.25,65.31,58764.0,58.1251,58.1697,58.1073,58.1608,58764.0
2021-03-09 12:15:00,65.31,65.34,65.29,65.34,48017.0,58.1608,58.1875,58.143,58.1875,48017.0
2021-03-09 12:20:00,65.34,65.34,65.29,65.32,85042.0,58.1875,58.1875,58.143,58.1697,85042.0
2021-03-09 12:25:00,65.32,65.36,65.31,65.35,63985.0,58.1697,58.2053,58.1608,58.1964,63985.0
2021-03-09 12:30:00,65.35,65.39,65.33,65.33,46894.0,58.1964,58.232,58.1786,58.1786,46894.0
2021-03-09 12:35:00,65.34,65.36,65.31,65.36,65934.0,58.1875,58.2053,58.1608,58.2053,65934.0
2021-03-09 12:40:00,65.36,65.42,65.35,65.35,77758.0,58.2053,58.2587,58.1964,58.1964,77758.0
2021-03-09 12:45:00,65.36,65.36,65.32,65.33,62136.0,58.2053,58.2053,58.1697,58.1786,62136.0
2021-03-09 12:50:00,65.33,65.35,65.31,65.35,65163.0,58.1786,58.1964,58.1608,58.1964,65163.0
2021-03-09 12:55:00,65.35,65.38,65.32,65.33,70181.0,58.1964,58.2231,58.1697,58.1786,70181.0
2021-03-09 13:00:00,65.34,65.44,65.32,65.43,98514.0,58.1875,58.2765,58.1697,58.2676,98514.0
2021-03-09 13:05:00,65.43,65.43,65.38,65.4,140671.0,58.2676,58.2676,58.2231,58.2409,140671.0
2021-03-09 13:10:00,65.4,65.41,65.36,65.38,127315.0,58.2409,58.2498,58.2053,58.2231,127315.0
2021-03-09 13:15:00,65.38,65.38,65.32,65.32,90978.0,58.2231,58.2231,58.1697,58.1697,90978.0
2021-03-09 13:20:00,65.32,65.36,65.31,65.34,149882.0,58.1697,58.2053,58.1608,58.1875,149882.0
2021-03-09 13:25:00,65.34,65.35,65.3,65.34,135420.0,58.1875,58.1964,58.1519,58.1875,135420.0
2021-03-09 13:30:00,65.34,65.37,65.33,65.35,90844.0,58.1875,58.2142,58.1786,58.1964,90844.0
2021-03-09 13:35:00,65.35,65.38,65.34,65.35,77602.0,58.1964,58.2231,58.1875,58.1964,77602.0
2021-03-09 13:40:00,65.34,65.37,65.31,65.34,110018.0,58.1875,58.2142,58.1608,58.1875,110018.0
2021-03-09 13:45:00,65.33,65.36,65.32,65.35,78307.0,58.1786,58.2053,58.1697,58.1964,78307.0
2021-03-09 13:50:00,65.34,65.36,65.32,65.33,86892.0,58.1875,58.2053,58.1697,58.1786,86892.0
2021-03-09 13:55:00,65.33,65.34,65.28,65.31,91931.0,58.1786,58.1875,58.134,58.1608,91931.0
2021-03-09 14:00:00,65.31,65.35,65.31,65.34,219754.0,58.1608,58.1964,58.1608,58.1875,219754.0
2021-03-09 14:05:00,65.34,65.35,65.31,65.32,75364.0,58.1875,58.1964,58.1608,58.1697,75364.0
2021-03-09 14:10:00,65.32,65.36,65.31,65.34,81081.0,58.1697,58.2053,58.1608,58.1875,81081.0
2021-03-09 14:15:00,65.34,65.37,65.3,65.35,84142.0,58.1875,58.2142,58.1519,58.1964,84142.0
2021-03-09 14:20:00,65.35,65.36,65.31,65.32,89609.0,58.1964,58.2053,58.1608,58.1697,89609.0
2021-03-09 14:25:00,65.32,65.39,65.31,65.38,104155.0,58.1697,58.232,58.1608,58.2231,104155.0
2021-03-09 14:30:00,65.38,65.41,65.37,65.41,112843.0,58.2231,58.2498,58.2142,58.2498,112843.0
2021-03-09 14:35:00,65.41,65.41,65.36,65.36,291455.0,58.2498,58.2498,58.2053,58.2053,291455.0
2021-03-09 14:40:00,65.37,65.37,65.27,65.28,196594.0,58.2142,58.2142,58.1251,58.134,196594.0
2021-03-09 14:45:00,65.28,65.29,65.24,65.26,86672.0,58.134,58.143,58.0984,58.1162,86672.0
2021-03-09 14:50:00,65.25,65.27,65.23,65.23,55527.0,58.1073,58.1251,58.0895,58.0895,55527.0
2021-03-09 14:55:00,65.23,65.27,65.21,65.25,79274.0,58.0895,58.1251,58.0717,58.1073,79274.0
2021-03-09 15:00:00,65.25,65.25,65.21,65.25,95427.0,58.1073,58.1073,58.0717,58.1073,95427.0
2021-03-09 15:05:00,65.24,65.26,65.22,65.25,121830.0,58.0984,58.1162,58.0806,58.1073,121830.0
2021-03-09 15:10:00,65.25,65.28,65.23,65.24,111002.0,58.1073,58.134,58.0895,58.0984,111002.0
2021-03-09 15:15:00,65.24,65.24,65.17,65.18,851434.0,58.0984,58.0984,58.0361,58.045,851434.0
2021-03-09 15:20:00,65.17,65.19,65.13,65.14,205880.0,58.0361,58.0539,58.0005,58.0094,205880.0
2021-03-09 15:25:00,65.14,65.17,65.12,65.13,86258.0,58.0094,58.0361,57.9916,58.0005,86258.0
2021-03-09 15:30:00,65.13,65.15,65.11,65.13,108024.0,58.0005,58.0183,57.9827,58.0005,108024.0
2021-03-09 15:35:00,65.13,65.14,65.06,65.13,197730.0,58.0005,58.0094,57.9381,58.0005,197730.0
2021-03-09 15:40:00,65.13,65.14,65.04,65.04,177560.0,58.0005,58.0094,57.9203,57.9203,177560.0
2021-03-09 15:45:00,65.04,65.05,64.97,64.97,216915.0,57.9203,57.9292,57.858,57.858,216915.0
2021-03-09 15:50:00,64.97,65.02,64.88,65.02,536009.0,57.858,57.9025,57.7778,57.9025,536009.0
2021-03-09 15:55:00,65.02,65.02,64.87,64.89,989760.0,57.9025,57.9025,57.7689,57.7867,989760.0
2021-03-10 09:30:00,64.95,65.07,64.88,64.93,420040.0,57.8402,57.947,57.7778,57.8224,420040.0
2021-03-10 09:35:00,64.94,65.0,64.88,64.89,200320.0,57.8313,57.8847,57.7778,57.7867,200320.0
2021-03-10 09:40:00,64.89,64.99,64.76,64.84,411673.0,57.7867,57.8758,57.671,57.7422,411673.0
2021-03-10 09:45:00,64.84,64.93,64.8,64.87,337360.0,57.7422,57.8224,57.7066,57.7689,337360.0
2021-03-10 09:50:00,64.87,64.91,64.83,64.88,311690.0,57.7689,57.8045,57.7333,57.7778,311690.0
2021-03-10 09:55:00,64.89,65.03,64.84,65.03,295622.0,57.7867,57.9114,57.7422,57.9114,295622.0
2021-03-10 10:00:00,65.04,65.09,64.98,65.07,428134.0,57.9203,57.9648,57.8669,57.947,428134.0
2021-03-10 10:05:00,65.08,65.11,64.97,65.11,203547.0,57.9559,57.9827,57.858,57.9827,203547.0
2021-03-10 10:10:00,65.1,65.1,64.96,64.98,209109.0,57.9737,57.9737,57.8491,57.8669,209109.0
2021-03-10 10:15:00,64.98,65.06,64.93,65.03,378281.0,57.8669,57.9381,57.8224,57.9114,378281.0
2021-03-10 10:20:00,65.04,65.18,65.02,65.17,157470.0,57.9203,58.045,57.9025,58.0361,157470.0
2021-03-10 10:25:00,65.17,65.28,65.14,65.27,290854.0,58.0361,58.134,58.0094,58.1251,290854.0
2021-03-10 10:30:00,65.27,65.27,65.09,65.12,240919.0,58.1251,58.1251,57.9648,57.9916,240919.0
2021-03-10 10:35:00,65.12,65.27,65.12,65.27,253696.0,57.9916,58.1251,57.9916,58.1251,253696.0
2021-03-10 10:40:00,65.26,65.36,65.25,65.36,193607.0,58.1162,58.2053,58.1073,58.2053,193607.0
2021-03-10 10:45:00,65.35,65.43,65.34,65.37,333595.0,58.1964,58.2676,58.1875,58.2142,333595.0
2021-03-10 10:50:00,65.37,65.45,65.36,65.42,210733.0,58.2142,58.2854,58.2053,58.2587,210733.0
2021-03-10 10:55:00,65.41,65.43,65.33,65.4,230951.0,58.2498,58.2676,58.1786,58.2409,230951.0
2021-03-10 11:00:00,65.4,65.4,65.32,65.37,363074.0,58.2409,58.2409,58.1697,58.2142,363074.0
2021-03-10 11:05:00,65.37,65.4,65.32,65.38,225421.0,58.2142,58.2409,58.1697,58.2231,225421.0
2021-03-10 11:10:00,65.39,65.43,65.35,65.37,96778.0,58.232,58.2676,58.1964,58.2142,96778.0
2021-03-10 11:15:00,65.37,65.38,65.34,65.34,123457.0,58.2142,58.2231,58.1875,58.1875,123457.0
2021-03-10 11:20:00,65.35,65.43,65.34,65.42,134430.0,58.1964,58.2676,58.1875,58.2587,134430.0
2021-03-10 11:25:00,65.42,65.44,65.37,65.39,390278.0,58.2587,58.2765,58.2142,58.232,390278.0
2021-03-10 11:30:00,65.39,65.44,65.38,65.41,141224.0,58.232,58.2765,58.2231,58.2498,141224.0
2021-03-10 11:35:00,65.41,65.44,65.39,65.42,74793.0,58.2498,58.2765,58.232,58.2587,74793.0
2021-03-10 11:40:00,65.42,65.45,65.37,65.38,366953.0,58.2587,58.2854,58.2142,58.2231,366953.0
2021-03-10 11:45:00,65.38,65.39,65.34,65.37,137464.0,58.2231,58.232,58.1875,58.2142,137464.0
2021-03-10 11:50:00,65.38,65.43,65.37,65.39,89387.0,58.2231,58.2676,58.2142,58.232,89387.0
2021-03-10 11:55:00,65.39,65.42,65.36,65.36,169710.0,58.232,58.2587,58.2053,58.2053,169710.0
2021-03-10 12:00:00,65.37,65.44,65.33,65.44,399141.0,58.2142,58.2765,58.1786,58.2765,399141.0
2021-03-10 12:05:00,65.43,65.44,65.41,65.43,50215.0,58.2676,58.2765,58.2498,58.2676,50215.0
2021-03-10 12:10:00,65.43,65.49,65.42,65.47,63844.0,58.2676,58.3211,58.2587,58.3032,63844.0
2021-03-10 12:15:00,65.47,65.49,65.42,65.43,73547.0,58.3032,58.3211,58.2587,58.2676,73547.0
2021-03-10 12:20:00,65.44,65.51,65.43,65.5,144313.0,58.2765,58.3389,58.2676,58.33,144313.0
2021-03-10 12:25:00,65.5,65.52,65.49,65.52,174849.0,58.33,58.3478,58.3211,58.3478,174849.0
2021-03-10 12:30:00,65.52,65.58,65.51,65.58,140515.0,58.3478,58.4012,58.3389,58.4012,140515.0
2021-03-10 12:35:00,65.58,65.68,65.57,65.67,226839.0,58.4012,58.4903,58.3923,58.4814,226839.0
2021-03-10 12:40:00,65.68,65.71,65.64,65.68,251136.0,58.4903,58.517,58.4546,58.4903,251136.0
2021-03-10 12:45:00,65.68,65.68,65.62,65.67,136829.0,58.4903,58.4903,58.4368,58.4814,136829.0
2021-03-10 12:50:00,65.67,65.68,65.62,65.65,185729.0,58.4814,58.4903,58.4368,58.4635,185729.0
2021-03-10 12:55:00,65.64,65.64,65.59,65.62,93964.0,58.4546,58.4546,58.4101,58.4368,93964.0
2021-03-10 13:00:00,65.62,65.67,65.56,65.64,409877.0,58.4368,58.4814,58.3834,58.4546,409877.0
2021-03-10 13:05:00,65.63,65.72,65.57,65.72,209153.0,58.4457,58.5259,58.3923,58.5259,209153.0
2021-03-10 13:10:00,65.72,65.72,65.69,65.72,129635.0,58.5259,58.5259,58.4992,58.5259,129635.0
2021-03-10 13:15:00,65.71,65.71,65.65,65.69,133374.0,58.517,58.517,58.4635,58.4992,133374.0
2021-03-10 13:20:00,65.69,65.74,65.68,65.73,81604.0,58.4992,58.5437,58.4903,58.5348,81604.0
2021-03-10 13:25:00,65.73,65.75,65.68,65.7,135010.0,58.5348,58.5526,58.4903,58.5081,135010.0
2021-03-10 13:30:00,65.7,65.73,65.69,65.73,104948.0,58.5081,58.5348,58.4992,58.5348,104948.0
2021-03-10 13:35:00,65.73,65.79,65.72,65.79,102598.0,58.5348,58.5882,58.5259,58.5882,102598.0
2021-03-10 13:40:00,65.79,65.84,65.79,65.82,81867.0,58.5882,58.6327,58.5882,58.6149,81867.0
2021-03-10 13:45:00,65.81,65.86,65.79,65.84,97452.0,58.606,58.6506,58.5882,58.6327,97452.0
2021-03-10 13:50:00,65.84,65.86,65.82,65.85,108177.0,58.6327,58.6506,58.6149,58.6416,108177.0
2021-03-10 13:55:00,65.85,65.89,65.84,65.89,51077.0,58.6416,58.6773,58.6327,58.6773,51077.0
2021-03-10 14:00:00,65.88,65.89,65.79,65.86,180269.0,58.6684,58.6773,58.5882,58.6506,180269.0
2021-03-10 14:05:00,65.85,65.91,65.85,65.88,84117.0,58.6416,58.6951,58.6416,58.6684,84117.0
2021-03-10 14:10:00,65.88,65.94,65.86,65.94,109072.0,58.6684,58.7218,58.6506,58.7218,109072.0
2021-03-10 14:15:00,65.93,65.95,65.91,65.94,96770.0,58.7129,58.7307,58.6951,58.7218,96770.0
2021-03-10 14:20:00,65.95,65.97,65.92,65.95,128703.0,58.7307,58.7485,58.704,58.7307,128703.0
2021-03-10 14:25:00,65.96,66.02,65.95,65.96,132377.0,58.7396,58.793,58.7307,58.7396,132377.0
2021-03-10 14:30:00,65.97,65.99,65.95,65.98,113714.0,58.7485,58.7663,58.7307,58.7574,113714.0
2021-03-10 14:35:00,65.99,66.0,65.94,65.95,140591.0,58.7663,58.7752,58.7218,58.7307,140591.0
2021-03-10 14:40:00,65.95,65.97,65.89,65.9,71126.0,58.7307,58.7485,58.6773,58.6862,71126.0
2021-03-10 14:45:00,65.9,66.0,65.89,65.97,134636.0,58.6862,58.7752,58.6773,58.7485,134636.0
2021-03-10 14:50:00,65.97,65.99,65.9,65.92,134014.0,58.7485,58.7663,58.6862,58.704,134014.0
2021-03-10 14:55:00,65.92,65.94,65.87,65.91,195768.0,58.704,58.7218,58.6595,58.6951,195768.0
2021-03-10 15:00:00,65.91,65.96,65.88,65.92,144145.0,58.6951,58.7396,58.6684,58.704,144145.0
2021-03-10 15:05:00,65.93,65.96,65.91,65.94,57314.0,58.7129,58.7396,58.6951,58.7218,57314.0
2021-03-10 15:10:00,65.95,65.99,65.93,65.96,231090.0,58.7307,58.7663,58.7129,58.7396,231090.0
2021-03-10 15:15:00,65.97,66.0,65.94,65.99,106959.0,58.7485,58.7752,58.7218,58.7663,106959.0
2021-03-10 15:20:00,65.99,66.04,65.97,66.04,150536.0,58.7663,58.8109,58.7485,58.8109,150536.0
2021-03-10 15:25:00,66.04,66.04,65.98,66.01,96251.0,58.8109,58.8109,58.7574,58.7841,96251.0
2021-03-10 15:30:00,66.01,66.06,65.98,65.98,200601.0,58.7841,58.8287,58.7574,58.7574,200601.0
2021-03-10 15:35:00,65.99,65.99,65.87,65.89,195900.0,58.7663,58.7663,58.6595,58.6773,195900.0
2021-03-10 15:40:00,65.89,65.9,65.82,65.83,153105.0,58.6773,58.6862,58.6149,58.6238,153105.0
2021-03-10 15:45:00,65.84,65.85,65.78,65.79,194758.0,58.6327,58.6416,58.5793,58.5882,194758.0
2021-03-10 15:50:00,65.79,65.84,65.76,65.81,274217.0,58.5882,58.6327,58.5615,58.606,274217.0
2021-03-10 15:55:00,65.81,65.82,65.73,65.77,687041.0,58.606,58.6149,58.5348,58.5704,687041.0
2021-03-11 09:30:00,65.74,65.84,65.56,65.6,225782.0,58.5437,58.6327,58.3834,58.419,225782.0
2021-03-11 09:35:00,65.59,65.69,65.54,65.56,284571.0,58.4101,58.4992,58.3656,58.3834,284571.0
2021-03-11 09:40:00,65.56,65.77,65.56,65.76,260356.0,58.3834,58.5704,58.3834,58.5615,260356.0
2021-03-11 09:45:00,65.75,65.82,65.74,65.76,199361.0,58.5526,58.6149,58.5437,58.5615,199361.0
2021-03-11 09:50:00,65.75,65.75,65.62,65.67,219448.0,58.5526,58.5526,58.4368,58.4814,219448.0
2021-03-11 09:55:00,65.66,65.85,65.66,65.81,233825.0,58.4724,58.6416,58.4724,58.606,233825.0
2021-03-11 10:00:00,65.81,65.86,65.74,65.84,164214.0,58.606,58.6506,58.5437,58.6327,164214.0
2021-03-11 10:05:00,65.84,65.84,65.77,65.78,118833.0,58.6327,58.6327,58.5704,58.5793,118833.0
2021-03-11 10:10:00,65.77,65.77,65.69,65.7,120126.0,58.5704,58.5704,58.4992,58.5081,120126.0
2021-03-11 10:15:00,65.7,65.71,65.64,65.67,319275.0,58.5081,58.517,58.4546,58.4814,319275.0
2021-03-11 10:20:00,65.67,65.69,65.61,65.67,115765.0,58.4814,58.4992,58.4279,58.4814,115765.0
2021-03-11 10:25:00,65.66,65.75,65.61,65.75,102776.0,58.4724,58.5526,58.4279,58.5526,102776.0
2021-03-11 10:30:00,65.75,65.82,65.69,65.78,144855.0,58.5526,58.6149,58.4992,58.5793,144855.0
2021-03-11 10:35:00,65.78,65.8,65.75,65.8,259414.0,58.5793,58.5971,58.5526,58.5971,259414.0
2021-03-11 10:40:00,65.79,65.81,65.75,65.8,68757.0,58.5882,58.606,58.5526,58.5971,68757.0
2021-03-11 10:45:00,65.8,65.89,65.8,65.84,115995.0,58.5971,58.6773,58.5971,58.6327,115995.0
2021-03-11 10:50:00,65.83,65.95,65.82,65.94,80342.0,58.6238,58.7307,58.6149,58.7218,80342.0
2021-03-11 10:55:00,65.94,65.94,65.85,65.88,106004.0,58.7218,58.7218,58.6416,58.6684,106004.0
2021-03-11 11:00:00,65.87,65.92,65.81,65.84,73550.0,58.6595,58.704,58.606,58.6327,73550.0
2021-03-11 11:05:00,65.84,65.88,65.82,65.86,44889.0,58.6327,58.6684,58.6149,58.6506,44889.0
2021-03-11 11:10:00,65.86,65.9,65.86,65.88,129704.0,58.6506,58.6862,58.6506,58.6684,129704.0
2021-03-11 11:15:00,65.88,65.97,65.87,65.97,52996.0,58.6684,58.7485,58.6595,58.7485,52996.0
2021-03-11 11:20:00,65.97,65.97,65.9,65.92,45986.0,58.7485,58.7485,58.6862,58.704,45986.0
2021-03-11 11:25:00,65.92,65.96,65.87,65.94,266758.0,58.704,58.7396,58.6595,58.7218,266758.0
2021-03-11 11:30:00,65.94,65.96,65.91,65.96,85819.0,58.7218,58.7396,58.6951,58.7396,85819.0
2021-03-11 11:35:00,65.96,65.96,65.92,65.94,183547.0,58.7396,58.7396,58.704,58.7218,183547.0
2021-03-11 11:40:00,65.93,65.94,65.88,65.93,49705.0,58.7129,58.7218,58.6684,58.7129,49705.0
2021-03-11 11:45:00,65.93,65.95,65.89,65.94,101886.0,58.7129,58.7307,58.6773,58.7218,101886.0
2021-03-11 11:50:00,65.94,65.97,65.92,65.93,54809.0,58.7218,58.7485,58.704,58.7129,54809.0
2021-03-11 11:55:00,65.93,65.95,65.88,65.9,91666.0,58.7129,58.7307,58.6684,58.6862,91666.0
2021-03-11 12:00:00,65.9,65.97,65.9,65.95,72489.0,58.6862,58.7485,58.6862,58.7307,72489.0
2021-03-11 12:05:00,65.94,65.96,65.92,65.95,117191.0,58.7218,58.7396,58.704,58.7307,117191.0
2021-03-11 12:10:00,65.95,65.97,65.92,65.94,101452.0,58.7307,58.7485,58.704,58.7218,101452.0
2021-03-11 12:15:00,65.94,65.95,65.87,65.89,63762.0,58.7218,58.7307,58.6595,58.6773,63762.0
2021-03-11 12:20:00,65.89,65.92,65.86,65.91,55363.0,58.6773,58.704,58.6506,58.6951,55363.0
2021-03-11 12:25:00,65.92,65.94,65.9,65.91,43561.0,58.704,58.7218,58.6862,58.6951,43561.0
2021-03-11 12:30:00,65.92,65.94,65.91,65.93,27478.0,58.704,58.7218,58.6951,58.7129,27478.0
2021-03-11 12:35:00,65.93,65.97,65.89,65.89,42042.0,58.7129,58.7485,58.6773,58.6773,42042.0
2021-03-11 12:40:00,65.9,65.92,65.87,65.92,82629.0,58.6862,58.704,58.6595,58.704,82629.0
2021-03-11 12:45:00,65.92,65.95,65.89,65.9,32293.0,58.704,58.7307,58.6773,58.6862,32293.0
2021-03-11 12:50:00,65.9,65.93,65.88,65.92,74178.0,58.6862,58.7129,58.6684,58.704,74178.0
2021-03-11 12:55:00,65.92,65.94,65.89,65.94,36631.0,58.704,58.7218,58.6773,58.7218,36631.0
2021-03-11 13:00:00,65.94,66.0,65.93,66.0,84745.0,58.7218,58.7752,58.7129,58.7752,84745.0
2021-03-11 13:05:00,66.0,66.04,65.99,66.0,142347.0,58.7752,58.8109,58.7663,58.7752,142347.0
2021-03-11 13:10:00,66.0,66.01,65.98,65.98,100516.0,58.7752,58.7841,58.7574,58.7574,100516.0
2021-03-11 13:15:00,65.99,66.01,65.97,65.98,41040.0,58.7663,58.7841,58.7485,58.7574,41040.0
2021-03-11 13:20:00,65.98,65.99,65.93,65.94,40968.0,58.7574,58.7663,58.7129,58.7218,40968.0
2021-03-11 13:25:00,65.94,65.95,65.9,65.92,69684.0,58.7218,58.7307,58.6862,58.704,69684.0
2021-03-11 13:30:00,65.92,65.94,65.9,65.9,82382.0,58.704,58.7218,58.6862,58.6862,82382.0
2021-03-11 13:35:00,65.9,65.9,65.86,65.88,57930.0,58.6862,58.6862,58.6506,58.6684,57930.0
2021-03-11 13:40:00,65.88,65.92,65.88,65.9,57287.0,58.6684,58.704,58.6684,58.6862,57287.0
2021-03-11 13:45:00,65.91,65.91,65.86,65.87,45218.0,58.6951,58.6951,58.6506,58.6595,45218.0
2021-03-11 13:50:00,65.88,65.94,65.85,65.93,118660.0,58.6684,58.7218,58.6416,58.7129,118660.0
2021-03-11 13:55:00,65.93,65.97,65.9,65.94,74433.0,58.7129,58.7485,58.6862,58.7218,74433.0
2021-03-11 14:00:00,65.94,66.01,65.94,66.0,71851.0,58.7218,58.7841,58.7218,58.7752,71851.0
2021-03-11 14:05:00,65.99,66.0,65.94,65.95,65857.0,58.7663,58.7752,58.7218,58.7307,65857.0
2021-03-11 14:10:00,65.95,65.95,65.92,65.92,43979.0,58.7307,58.7307,58.704,58.704,43979.0
2021-03-11 14:15:00,65.92,65.98,65.9,65.95,247043.0,58.704,58.7574,58.6862,58.7307,247043.0
2021-03-11 14:20:00,65.94,65.98,65.93,65.97,78657.0,58.7218,58.7574,58.7129,58.7485,78657.0
2021-03-11 14:25:00,65.97,65.98,65.91,65.92,222768.0,58.7485,58.7574,58.6951,58.704,222768.0
2021-03-11 14:30:00,65.91,65.92,65.89,65.91,275812.0,58.6951,58.704,58.6773,58.6951,275812.0
2021-03-11 14:35:00,65.91,65.91,65.83,65.84,160687.0,58.6951,58.6951,58.6238,58.6327,160687.0
2021-03-11 14:40:00,65.84,65.84,65.78,65.79,91381.0,58.6327,58.6327,58.5793,58.5882,91381.0
2021-03-11 14:45:00,65.79,65.81,65.74,65.75,152231.0,58.5882,58.606,58.5437,58.5526,152231.0
2021-03-11 14:50:00,65.74,65.78,65.71,65.77,82454.0,58.5437,58.5793,58.517,58.5704,82454.0
2021-03-11 14:55:00,65.77,65.78,65.74,65.75,72651.0,58.5704,58.5793,58.5437,58.5526,72651.0
2021-03-11 15:00:00,65.75,65.75,65.71,65.73,61982.0,58.5526,58.5526,58.517,58.5348,61982.0
2021-03-11 15:05:00,65.73,65.73,65.66,65.7,116376.0,58.5348,58.5348,58.4724,58.5081,116376.0
2021-03-11 15:10:00,65.69,65.7,65.65,65.67,119363.0,58.4992,58.5081,58.4635,58.4814,119363.0
2021-03-11 15:15:00,65.68,65.7,65.64,65.69,116791.0,58.4903,58.5081,58.4546,58.4992,116791.0
2021-03-11 15:20:00,65.69,65.71,65.68,65.71,91410.0,58.4992,58.517,58.4903,58.517,91410.0
2021-03-11 15:25:00,65.71,65.73,65.67,65.71,127169.0,58.517,58.5348,58.4814,58.517,127169.0
2021-03-11 15:30:00,65.72,65.72,65.66,65.7,172648.0,58.5259,58.5259,58.4724,58.5081,172648.0
2021-03-11 15:35:00,65.69,65.7,65.65,65.68,157272.0,58.4992,58.5081,58.4635,58.4903,157272.0
2021-03-11 15:40:00,65.67,65.71,65.67,65.69,178963.0,58.4814,58.517,58.4814,58.4992,178963.0
2021-03-11 15:45:00,65.69,65.73,65.68,65.7,156022.0,58.4992,58.5348,58.4903,58.5081,156022.0
2021-03-11 15:50:00,65.69,65.73,65.64,65.66,647372.0,58.4992,58.5348,58.4546,58.4724,647372.0
2021-03-11 15:55:00,65.66,65.67,65.59,65.62,917666.0,58.4724,58.4814,58.4101,58.4368,917666.0
2021-03-12 09:30:00,65.85,65.97,65.8,65.84,255174.0,58.6416,58.7485,58.5971,58.6327,255174.0
2021-03-12 09:35:00,65.84,66.05,65.83,66.0,266220.0,58.6327,58.8198,58.6238,58.7752,266220.0
2021-03-12 09:40:00,65.99,66.02,65.93,65.96,238220.0,58.7663,58.793,58.7129,58.7396,238220.0
2021-03-12 09:45:00,65.95,66.13,65.95,66.08,304549.0,58.7307,58.891,58.7307,58.8465,304549.0
2021-03-12 09:50:00,66.08,66.08,65.94,65.94,188776.0,58.8465,58.8465,58.7218,58.7218,188776.0
2021-03-12 09:55:00,65.95,66.04,65.93,66.03,104420.0,58.7307,58.8109,58.7129,58.8019,104420.0
2021-03-12 10:00:00,66.03,66.11,66.03,66.08,178554.0,58.8019,58.8732,58.8019,58.8465,178554.0
2021-03-12 10:05:00,66.08,66.09,66.03,66.04,194730.0,58.8465,58.8554,58.8019,58.8109,194730.0
2021-03-12 10:10:00,66.04,66.08,66.01,66.05,189071.0,58.8109,58.8465,58.7841,58.8198,189071.0
2021-03-12 10:15:00,66.05,66.1,66.03,66.09,142792.0,58.8198,58.8643,58.8019,58.8554,142792.0
2021-03-12 10:20:00,66.1,66.1,66.03,66.05,190708.0,58.8643,58.8643,58.8019,58.8198,190708.0
2021-03-12 10:25:00,66.05,66.08,66.01,66.02,260179.0,58.8198,58.8465,58.7841,58.793,260179.0
2021-03-12 10:30:00,66.01,66.04,65.99,66.02,151932.0,58.7841,58.8109,58.7663,58.793,151932.0
2021-03-12 10:35:00,66.02,66.06,66.0,66.05,205934.0,58.793,58.8287,58.7752,58.8198,205934.0
2021-03-12 10:40:00,66.05,66.08,66.02,66.03,85433.0,58.8198,58.8465,58.793,58.8019,85433.0
2021-03-12 10:45:00,66.03,66.11,66.02,66.1,194213.0,58.8019,58.8732,58.793,58.8643,194213.0
2021-03-12 10:50:00,66.11,66.12,66.02,66.03,208407.0,58.8732,58.8821,58.793,58.8019,208407.0
2021-03-12 10:55:00,66.03,66.13,66.03,66.08,91290.0,58.8019,58.891,58.8019,58.8465,91290.0
2021-03-12 11:00:00,66.08,66.08,65.92,65.92,118054.0,58.8465,58.8465,58.704,58.704,118054.0
2021-03-12 11:05:00,65.93,65.95,65.88,65.89,116875.0,58.7129,58.7307,58.6684,58.6773,116875.0
2021-03-12 11:10:00,65.89,65.92,65.86,65.89,181946.0,58.6773,58.704,58.6506,58.6773,181946.0
2021-03-12 11:15:00,65.9,65.9,65.79,65.8,305797.0,58.6862,58.6862,58.5882,58.5971,305797.0
2021-03-12 11:20:00,65.8,65.85,65.79,65.81,112137.0,58.5971,58.6416,58.5882,58.606,112137.0
2021-03-12 11:25:00,65.81,65.87,65.81,65.87,34354.0,58.606,58.6595,58.606,58.6595,34354.0
2021-03-12 11:30:00,65.87,65.87,65.82,65.84,66231.0,58.6595,58.6595,58.6149,58.6327,66231.0
2021-03-12 11:35:00,65.84,65.87,65.82,65.82,84151.0,58.6327,58.6595,58.6149,58.6149,84151.0
2021-03-12 11:40:00,65.82,65.85,65.82,65.84,60884.0,58.6149,58.6416,58.6149,58.6327,60884.0
2021-03-12 11:45:00,65.85,65.87,65.83,65.85,77060.0,58.6416,58.6595,58.6238,58.6416,77060.0
2021-03-12 11:50:00,65.86,65.9,65.86,65.88,91467.0,58.6506,58.6862,58.6506,58.6684,91467.0
2021-03-12 11:55:00,65.87,65.9,65.87,65.89,32785.0,58.6595,58.6862,58.6595,58.6773,32785.0
2021-03-12 12:00:00,65.89,65.9,65.83,65.88,54600.0,58.6773,58.6862,58.6238,58.6684,54600.0
2021-03-12 12:05:00,65.88,65.92,65.87,65.91,101545.0,58.6684,58.704,58.6595,58.6951,101545.0
2021-03-12 12:10:00,65.9,65.95,65.9,65.94,57178.0,58.6862,58.7307,58.6862,58.7218,57178.0
2021-03-12 12:15:00,65.95,65.96,65.92,65.92,56715.0,58.7307,58.7396,58.704,58.704,56715.0
2021-03-12 12:20:00,65.93,65.94,65.92,65.93,39519.0,58.7129,58.7218,58.704,58.7129,39519.0
2021-03-12 12:25:00,65.94,65.95,65.91,65.92,36190.0,58.7218,58.7307,58.6951,58.704,36190.0
2021-03-12 12:30:00,65.93,65.97,65.93,65.96,53517.0,58.7129,58.7485,58.7129,58.7396,53517.0
2021-03-12 12:35:00,65.96,66.0,65.96,65.98,43826.0,58.7396,58.7752,58.7396,58.7574,43826.0
2021-03-12 12:40:00,65.98,65.99,65.96,65.98,34287.0,58.7574,58.7663,58.7396,58.7574,34287.0
2021-03-12 12:45:00,65.98,65.99,65.96,65.97,40893.0,58.7574,58.7663,58.7396,58.7485,40893.0
2021-03-12 12:50:00,65.97,65.97,65.93,65.95,53077.0,58.7485,58.7485,58.7129,58.7307,53077.0
2021-03-12 12:55:00,65.95,65.97,65.94,65.95,35336.0,58.7307,58.7485,58.7218,58.7307,35336.0
2021-03-12 13:00:00,65.95,65.96,65.94,65.95,14660.0,58.7307,58.7396,58.7218,58.7307,14660.0
2021-03-12 13:05:00,65.94,66.01,65.94,66.0,71328.0,58.7218,58.7841,58.7218,58.7752,71328.0
2021-03-12 13:10:00,66.0,66.05,65.99,66.05,36231.0,58.7752,58.8198,58.7663,58.8198,36231.0
2021-03-12 13:15:00,66.05,66.06,66.03,66.06,51643.0,58.8198,58.8287,58.8019,58.8287,51643.0
2021-03-12 13:20:00,66.05,66.06,66.04,66.04,64847.0,58.8198,58.8287,58.8109,58.8109,64847.0
2021-03-12 13:25:00,66.05,66.12,66.05,66.12,68274.0,58.8198,58.8821,58.8198,58.8821,68274.0
2021-03-12 13:30:00,66.11,66.12,66.09,66.1,36232.0,58.8732,58.8821,58.8554,58.8643,36232.0
2021-03-12 13:35:00,66.1,66.14,66.1,66.14,33933.0,58.8643,58.8999,58.8643,58.8999,33933.0
2021-03-12 13:40:00,66.14,66.14,66.12,66.14,82420.0,58.8999,58.8999,58.8821,58.8999,82420.0
2021-03-12 13:45:00,66.14,66.17,66.13,66.17,133036.0,58.8999,58.9266,58.891,58.9266,133036.0
2021-03-12 13:50:00,66.17,66.23,66.16,66.22,55255.0,58.9266,58.9801,58.9177,58.9711,55255.0
2021-03-12 13:55:00,66.21,66.23,66.2,66.2,41161.0,58.9622,58.9801,58.9533,58.9533,41161.0
2021-03-12 14:00:00,66.21,66.24,66.17,66.18,88013.0,58.9622,58.989,58.9266,58.9355,88013.0
2021-03-12 14:05:00,66.18,66.24,66.17,66.22,53570.0,58.9355,58.989,58.9266,58.9711,53570.0
2021-03-12 14:10:00,66.22,66.22,66.19,66.22,60254.0,58.9711,58.9711,58.9444,58.9711,60254.0
2021-03-12 14:15:00,66.21,66.23,66.2,66.22,26570.0,58.9622,58.9801,58.9533,58.9711,26570.0
2021-03-12 14:20:00,66.22,66.24,66.19,66.2,26745.0,58.9711,58.989,58.9444,58.9533,26745.0
2021-03-12 14:25:00,66.2,66.2,66.15,66.16,67757.0,58.9533,58.9533,58.9088,58.9177,67757.0
2021-03-12 14:30:00,66.16,66.18,66.14,66.14,62948.0,58.9177,58.9355,58.8999,58.8999,62948.0
2021-03-12 14:35:00,66.14,66.15,66.1,66.12,53209.0,58.8999,58.9088,58.8643,58.8821,53209.0
2021-03-12 14:40:00,66.12,66.14,66.11,66.14,30301.0,58.8821,58.8999,58.8732,58.8999,30301.0
2021-03-12 14:45:00,66.14,66.15,66.13,66.14,43120.0,58.8999,58.9088,58.891,58.8999,43120.0
2021-03-12 14:50:00,66.14,66.16,66.11,66.12,38779.0,58.8999,58.9177,58.8732,58.8821,38779.0
2021-03-12 14:55:00,66.12,66.12,66.08,66.09,54687.0,58.8821,58.8821,58.8465,58.8554,54687.0
2021-03-12 15:00:00,66.09,66.12,66.06,66.07,53713.0,58.8554,58.8821,58.8287,58.8376,53713.0
2021-03-12 15:05:00,66.07,66.08,66.02,66.03,126385.0,58.8376,58.8465,58.793,58.8019,126385.0
2021-03-12 15:10:00,66.03,66.03,65.99,66.03,220290.0,58.8019,58.8019,58.7663,58.8019,220290.0
2021-03-12 15:15:00,66.02,66.06,66.02,66.05,73288.0,58.793,58.8287,58.793,58.8198,73288.0
2021-03-12 15:20:00,66.05,66.11,66.04,66.09,70002.0,58.8198,58.8732,58.8109,58.8554,70002.0
2021-03-12 15:25:00,66.09,66.14,66.09,66.14,52541.0,58.8554,58.8999,58.8554,58.8999,52541.0
2021-03-12 15:30:00,66.13,66.15,66.07,66.09,131061.0,58.891,58.9088,58.8376,58.8554,131061.0
2021-03-12 15:35:00,66.09,66.15,66.09,66.14,94974.0,58.8554,58.9088,58.8554,58.8999,94974.0
2021-03-12 15:40:00,66.14,66.2,66.14,66.2,152510.0,58.8999,58.9533,58.8999,58.9533,152510.0
2021-03-12 15:45:00,66.2,66.2,66.16,66.17,270786.0,58.9533,58.9533,58.9177,58.9266,270786.0
2021-03-12 15:50:00,66.17,66.18,66.13,66.14,235780.0,58.9266,58.9355,58.891,58.8999,235780.0
2021-03-12 15:55:00,66.14,66.18,66.11,66.13,777770.0,58.8999,58.9355,58.8732,58.891,777770.0
2021-03-15 09:30:00,66.39,66.47,66.3,66.39,186740.0,59.1225,59.1938,59.0424,59.1225,186740.0
2021-03-15 09:35:00,66.4,66.44,66.32,66.43,86790.0,59.1314,59.1671,59.0602,59.1582,86790.0
2021-03-15 09:40:00,66.43,66.5,66.42,66.44,152615.0,59.1582,59.2205,59.1493,59.1671,152615.0
2021-03-15 09:45:00,66.44,66.46,66.35,66.37,245726.0,59.1671,59.1849,59.0869,59.1047,245726.0
2021-03-15 09:50:00,66.37,66.41,66.32,66.35,356590.0,59.1047,59.1403,59.0602,59.0869,356590.0
2021-03-15 09:55:00,66.34,66.36,66.25,66.3,229352.0,59.078,59.0958,58.9979,59.0424,229352.0
2021-03-15 10:00:00,66.3,66.33,66.2,66.21,96027.0,59.0424,59.0691,58.9533,58.9622,96027.0
2021-03-15 10:05:00,66.21,66.24,66.18,66.22,74201.0,58.9622,58.989,58.9355,58.9711,74201.0
2021-03-15 10:10:00,66.21,66.23,66.19,66.2,55228.0,58.9622,58.9801,58.9444,58.9533,55228.0
2021-03-15 10:15:00,66.2,66.2,66.11,66.14,202581.0,58.9533,58.9533,58.8732,58.8999,202581.0
2021-03-15 10:20:00,66.14,66.16,66.09,66.12,161533.0,58.8999,58.9177,58.8554,58.8821,161533.0
2021-03-15 10:25:00,66.13,66.17,66.12,66.16,149321.0,58.891,58.9266,58.8821,58.9177,149321.0
2021-03-15 10:30:00,66.16,66.16,66.04,66.07,143130.0,58.9177,58.9177,58.8109,58.8376,143130.0
2021-03-15 10:35:00,66.08,66.22,66.07,66.21,92357.0,58.8465,58.9711,58.8376,58.9622,92357.0
2021-03-15 10:40:00,66.21,66.22,66.13,66.19,70806.0,58.9622,58.9711,58.891,58.9444,70806.0
2021-03-15 10:45:00,66.18,66.21,66.14,66.15,68828.0,58.9355,58.9622,58.8999,58.9088,68828.0
2021-03-15 10:50:00,66.15,66.22,66.13,66.22,76818.0,58.9088,58.9711,58.891,58.9711,76818.0
2021-03-15 10:55:00,66.22,66.3,66.21,66.25,118103.0,58.9711,59.0424,58.9622,58.9979,118103.0
2021-03-15 11:00:00,66.24,66.29,66.23,66.28,155111.0,58.989,59.0335,58.9801,59.0246,155111.0
2021-03-15 11:05:00,66.28,66.32,66.26,66.31,34229.0,59.0246,59.0602,59.0068,59.0513,34229.0
2021-03-15 11:10:00,66.31,66.31,66.22,66.23,33896.0,59.0513,59.0513,58.9711,58.9801,33896.0
2021-03-15 11:15:00,66.24,66.28,66.21,66.23,78731.0,58.989,59.0246,58.9622,58.9801,78731.0
2021-03-15 11:20:00,66.23,66.25,66.21,66.23,102622.0,58.9801,58.9979,58.9622,58.9801,102622.0
2021-03-15 11:25:00,66.22,66.22,66.12,66.12,64687.0,58.9711,58.9711,58.8821,58.8821,64687.0
2021-03-15 11:30:00,66.13,66.14,66.08,66.12,54545.0,58.891,58.8999,58.8465,58.8821,54545.0
2021-03-15 11:35:00,66.12,66.16,66.09,66.15,66050.0,58.8821,58.9177,58.8554,58.9088,66050.0
2021-03-15 11:40:00,66.15,66.22,66.14,66.19,36261.0,58.9088,58.9711,58.8999,58.9444,36261.0
2021-03-15 11:45:00,66.19,66.22,66.17,66.18,55303.0,58.9444,58.9711,58.9266,58.9355,55303.0
2021-03-15 11:50:00,66.18,66.27,66.18,66.27,87443.0,58.9355,59.0157,58.9355,59.0157,87443.0
2021-03-15 11:55:00,66.27,66.31,66.22,66.3,62473.0,59.0157,59.0513,58.9711,59.0424,62473.0
2021-03-15 12:00:00,66.3,66.31,66.27,66.3,50719.0,59.0424,59.0513,59.0157,59.0424,50719.0
2021-03-15 12:05:00,66.29,66.33,66.29,66.31,48403.0,59.0335,59.0691,59.0335,59.0513,48403.0
2021-03-15 12:10:00,66.31,66.32,66.26,66.27,42089.0,59.0513,59.0602,59.0068,59.0157,42089.0
2021-03-15 12:15:00,66.27,66.31,66.25,66.27,68377.0,59.0157,59.0513,58.9979,59.0157,68377.0
2021-03-15 12:20:00,66.27,66.29,66.24,66.28,81089.0,59.0157,59.0335,58.989,59.0246,81089.0
2021-03-15 12:25:00,66.27,66.33,66.26,66.31,30072.0,59.0157,59.0691,59.0068,59.0513,30072.0
2021-03-15 12:30:00,66.3,66.31,66.22,66.22,211295.0,59.0424,59.0513,58.9711,58.9711,211295.0
2021-03-15 12:35:00,66.22,66.26,66.2,66.25,86197.0,58.9711,59.0068,58.9533,58.9979,86197.0
2021-03-15 12:40:00,66.25,66.25,66.21,66.24,42115.0,58.9979,58.9979,58.9622,58.989,42115.0
2021-03-15 12:45:00,66.24,66.27,66.2,66.21,85265.0,58.989,59.0157,58.9533,58.9622,85265.0
2021-03-15 12:50:00,66.22,66.22,66.18,66.2,45039.0,58.9711,58.9711,58.9355,58.9533,45039.0
2021-03-15 12:55:00,66.2,66.21,66.17,66.21,79309.0,58.9533,58.9622,58.9266,58.9622,79309.0
2021-03-15 13:00:00,66.21,66.22,66.18,66.19,40183.0,58.9622,58.9711,58.9355,58.9444,40183.0
2021-03-15 13:05:00,66.19,66.2,66.15,66.17,49543.0,58.9444,58.9533,58.9088,58.9266,49543.0
2021-03-15 13:10:00,66.17,66.2,66.14,66.2,37423.0,58.9266,58.9533,58.8999,58.9533,37423.0
2021-03-15 13:15:00,66.19,66.21,66.18,66.2,39486.0,58.9444,58.9622,58.9355,58.9533,39486.0
2021-03-15 13:20:00,66.2,66.21,66.16,66.17,45273.0,58.9533,58.9622,58.9177,58.9266,45273.0
2021-03-15 13:25:00,66.17,66.18,66.16,66.16,58174.0,58.9266,58.9355,58.9177,58.9177,58174.0
2021-03-15 13:30:00,66.17,66.18,66.14,66.16,91147.0,58.9266,58.9355,58.8999,58.9177,91147.0
2021-03-15 13:35:00,66.16,66.25,66.15,66.24,64309.0,58.9177,58.9979,58.9088,58.989,64309.0
2021-03-15 13:40:00,66.25,66.3,66.24,66.28,42330.0,58.9979,59.0424,58.989,59.0246,42330.0
2021-03-15 13:45:00,66.28,66.31,66.26,66.3,39467.0,59.0246,59.0513,59.0068,59.0424,39467.0
2021-03-15 13:50:00,66.3,66.33,66.29,66.33,60787.0,59.0424,59.0691,59.0335,59.0691,60787.0
2021-03-15 13:55:00,66.32,66.35,66.31,66.34,48746.0,59.0602,59.0869,59.0513,59.078,48746.0
2021-03-15 14:00:00,66.33,66.38,66.33,66.38,38644.0,59.0691,59.1136,59.0691,59.1136,38644.0
2021-03-15 14:05:00,66.38,66.39,66.35,66.39,39642.0,59.1136,59.1225,59.0869,59.1225,39642.0
2021-03-15 14:10:00,66.38,66.39,66.37,66.38,29371.0,59.1136,59.1225,59.1047,59.1136,29371.0
2021-03-15 14:15:00,66.38,66.38,66.35,66.35,53161.0,59.1136,59.1136,59.0869,59.0869,53161.0
2021-03-15 14:20:00,66.35,66.38,66.34,66.36,36525.0,59.0869,59.1136,59.078,59.0958,36525.0
2021-03-15 14:25:00,66.36,66.37,66.33,66.34,78317.0,59.0958,59.1047,59.0691,59.078,78317.0
2021-03-15 14:30:00,66.34,66.36,66.33,66.35,159923.0,59.078,59.0958,59.0691,59.0869,159923.0
2021-03-15 14:35:00,66.36,66.36,66.31,66.32,98902.0,59.0958,59.0958,59.0513,59.0602,98902.0
2021-03-15 14:40:00,66.32,66.33,66.29,66.3,54954.0,59.0602,59.0691,59.0335,59.0424,54954.0
2021-03-15 14:45:00,66.3,66.32,66.27,66.28,63862.0,59.0424,59.0602,59.0157,59.0246,63862.0
2021-03-15 14:50:00,66.27,66.28,66.25,66.27,39226.0,59.0157,59.0246,58.9979,59.0157,39226.0
2021-03-15 14:55:00,66.27,66.29,66.26,66.28,56754.0,59.0157,59.0335,59.0068,59.0246,56754.0
2021-03-15 15:00:00,66.27,66.3,66.25,66.27,71659.0,59.0157,59.0424,58.9979,59.0157,71659.0
2021-03-15 15:05:00,66.27,66.27,66.22,66.25,54391.0,59.0157,59.0157,58.9711,58.9979,54391.0
2021-03-15 15:10:00,66.25,66.25,66.2,66.21,193539.0,58.9979,58.9979,58.9533,58.9622,193539.0
2021-03-15 15:15:00,66.21,66.23,66.18,66.19,148083.0,58.9622,58.9801,58.9355,58.9444,148083.0
2021-03-15 15:20:00,66.19,66.22,66.18,66.2,102800.0,58.9444,58.9711,58.9355,58.9533,102800.0
2021-03-15 15:25:00,66.2,66.22,66.18,66.19,82153.0,58.9533,58.9711,58.9355,58.9444,82153.0
2021-03-15 15:30:00,66.19,66.19,66.12,66.14,140822.0,58.9444,58.9444,58.8821,58.8999,140822.0
2021-03-15 15:35:00,66.14,66.21,66.11,66.2,114229.0,58.8999,58.9622,58.8732,58.9533,114229.0
2021-03-15 15:40:00,66.2,66.22,66.19,66.2,201335.0,58.9533,58.9711,58.9444,58.9533,201335.0
2021-03-15 15:45:00,66.21,66.32,66.2,66.31,200652.0,58.9622,59.0602,58.9533,59.0513,200652.0
2021-03-15 15:50:00,66.32,66.39,66.3,66.38,451047.0,59.0602,59.1225,59.0424,59.1136,451047.0
2021-03-15 15:55:00,66.38,66.5,66.37,66.45,501666.0,59.1136,59.2205,59.1047,59.176,501666.0
2021-03-16 09:30:00,66.36,66.56,66.36,66.52,160289.0,59.0958,59.2739,59.0958,59.2383,160289.0
2021-03-16 09:35:00,66.51,66.52,66.42,66.47,152783.0,59.2294,59.2383,59.1493,59.1938,152783.0
2021-03-16 09:40:00,66.47,66.56,66.45,66.56,102452.0,59.1938,59.2739,59.176,59.2739,102452.0
2021-03-16 09:45:00,66.55,66.61,66.53,66.59,412888.0,59.265,59.3185,59.2472,59.3006,412888.0
2021-03-16 09:50:00,66.59,66.66,66.58,66.63,437958.0,59.3006,59.363,59.2917,59.3363,437958.0
2021-03-16 09:55:00,66.63,66.66,66.54,66.54,338059.0,59.3363,59.363,59.2561,59.2561,338059.0
2021-03-16 10:00:00,66.54,66.57,66.5,66.55,104646.0,59.2561,59.2828,59.2205,59.265,104646.0
2021-03-16 10:05:00,66.56,66.59,66.54,66.55,72699.0,59.2739,59.3006,59.2561,59.265,72699.0
2021-03-16 10:10:00,66.55,66.62,66.52,66.61,88341.0,59.265,59.3274,59.2383,59.3185,88341.0
2021-03-16 10:15:00,66.61,66.73,66.59,66.72,142083.0,59.3185,59.4253,59.3006,59.4164,142083.0
2021-03-16 10:20:00,66.71,66.72,66.66,66.7,150284.0,59.4075,59.4164,59.363,59.3986,150284.0
2021-03-16 10:25:00,66.7,66.7,66.64,66.65,167660.0,59.3986,59.3986,59.3452,59.3541,167660.0
2021-03-16 10:30:00,66.66,66.69,66.64,66.69,449577.0,59.363,59.3897,59.3452,59.3897,449577.0
2021-03-16 10:35:00,66.69,66.71,66.62,66.62,168136.0,59.3897,59.4075,59.3274,59.3274,168136.0
2021-03-16 10:40:00,66.62,66.65,66.6,66.64,175184.0,59.3274,59.3541,59.3095,59.3452,175184.0
2021-03-16 10:45:00,66.64,66.71,66.63,66.69,158267.0,59.3452,59.4075,59.3363,59.3897,158267.0
2021-03-16 10:50:00,66.69,66.7,66.65,66.68,175336.0,59.3897,59.3986,59.3541,59.3808,175336.0
2021-03-16 10:55:00,66.68,66.68,66.62,66.67,89375.0,59.3808,59.3808,59.3274,59.3719,89375.0
2021-03-16 11:00:00,66.67,66.72,66.64,66.72,54190.0,59.3719,59.4164,59.3452,59.4164,54190.0
2021-03-16 11:05:00,66.72,66.73,66.69,66.7,46901.0,59.4164,59.4253,59.3897,59.3986,46901.0
2021-03-16 11:10:00,66.69,66.69,66.62,66.66,226266.0,59.3897,59.3897,59.3274,59.363,226266.0
2021-03-16 11:15:00,66.66,66.7,66.65,66.68,189419.0,59.363,59.3986,59.3541,59.3808,189419.0
2021-03-16 11:20:00,66.67,66.67,66.62,66.67,78308.0,59.3719,59.3719,59.3274,59.3719,78308.0
2021-03-16 11:25:00,66.67,66.72,66.65,66.67,131555.0,59.3719,59.4164,59.3541,59.3719,131555.0
2021-03-16 11:30:00,66.67,66.7,66.65,66.65,148661.0,59.3719,59.3986,59.3541,59.3541,148661.0
2021-03-16 11:35:00,66.65,66.66,66.57,66.59,311089.0,59.3541,59.363,59.2828,59.3006,311089.0
2021-03-16 11:40:00,66.59,66.59,66.5,66.52,117953.0,59.3006,59.3006,59.2205,59.2383,117953.0
2021-03-16 11:45:00,66.52,66.58,66.52,66.54,378660.0,59.2383,59.2917,59.2383,59.2561,378660.0
2021-03-16 11:50:00,66.53,66.55,66.5,66.51,308655.0,59.2472,59.265,59.2205,59.2294,308655.0
2021-03-16 11:55:00,66.51,66.53,66.5,66.52,278526.0,59.2294,59.2472,59.2205,59.2383,278526.0
2021-03-16 12:00:00,66.52,66.55,66.47,66.5,125114.0,59.2383,59.265,59.1938,59.2205,125114.0
2021-03-16 12:05:00,66.51,66.53,66.46,66.5,42531.0,59.2294,59.2472,59.1849,59.2205,42531.0
2021-03-16 12:10:00,66.49,66.55,66.47,66.53,226315.0,59.2116,59.265,59.1938,59.2472,226315.0
2021-03-16 12:15:00,66.53,66.55,66.52,66.53,121131.0,59.2472,59.265,59.2383,59.2472,121131.0
2021-03-16 12:20:00,66.54,66.61,66.51,66.6,166602.0,59.2561,59.3185,59.2294,59.3095,166602.0
2021-03-16 12:25:00,66.61,66.66,66.6,66.65,149519.0,59.3185,59.363,59.3095,59.3541,149519.0
2021-03-16 12:30:00,66.65,66.66,66.62,66.62,78686.0,59.3541,59.363,59.3274,59.3274,78686.0
2021-03-16 12:35:00,66.63,66.64,66.57,66.59,40144.0,59.3363,59.3452,59.2828,59.3006,40144.0
2021-03-16 12:40:00,66.59,66.6,66.57,66.59,31183.0,59.3006,59.3095,59.2828,59.3006,31183.0
2021-03-16 12:45:00,66.59,66.6,66.58,66.58,90473.0,59.3006,59.3095,59.2917,59.2917,90473.0
2021-03-16 12:50:00,66.57,66.61,66.57,66.59,88922.0,59.2828,59.3185,59.2828,59.3006,88922.0
2021-03-16 12:55:00,66.59,66.66,66.58,66.64,36762.0,59.3006,59.363,59.2917,59.3452,36762.0
2021-03-16 13:00:00,66.64,66.71,66.62,66.64,194771.0,59.3452,59.4075,59.3274,59.3452,194771.0
2021-03-16 13:05:00,66.64,66.7,66.62,66.69,301937.0,59.3452,59.3986,59.3274,59.3897,301937.0
2021-03-16 13:10:00,66.69,66.72,66.67,66.71,186120.0,59.3897,59.4164,59.3719,59.4075,186120.0
2021-03-16 13:15:00,66.7,66.71,66.68,66.69,27720.0,59.3986,59.4075,59.3808,59.3897,27720.0
2021-03-16 13:20:00,66.69,66.7,66.65,66.66,35581.0,59.3897,59.3986,59.3541,59.363,35581.0
2021-03-16 13:25:00,66.66,66.7,66.64,66.67,36765.0,59.363,59.3986,59.3452,59.3719,36765.0
2021-03-16 13:30:00,66.67,66.68,66.62,66.63,41564.0,59.3719,59.3808,59.3274,59.3363,41564.0
2021-03-16 13:35:00,66.63,66.63,66.59,66.59,69982.0,59.3363,59.3363,59.3006,59.3006,69982.0
2021-03-16 13:40:00,66.59,66.6,66.56,66.57,56925.0,59.3006,59.3095,59.2739,59.2828,56925.0
2021-03-16 13:45:00,66.57,66.59,66.56,66.58,52226.0,59.2828,59.3006,59.2739,59.2917,52226.0
2021-03-16 13:50:00,66.58,66.6,66.56,66.59,85475.0,59.2917,59.3095,59.2739,59.3006,85475.0
2021-03-16 13:55:00,66.59,66.6,66.56,66.57,71363.0,59.3006,59.3095,59.2739,59.2828,71363.0
2021-03-16 14:00:00,66.57,66.6,66.54,66.59,62311.0,59.2828,59.3095,59.2561,59.3006,62311.0
2021-03-16 14:05:00,66.59,66.63,66.57,66.62,116698.0,59.3006,59.3363,59.2828,59.3274,116698.0
2021-03-16 14:10:00,66.62,66.65,66.58,66.58,195082.0,59.3274,59.3541,59.2917,59.2917,195082.0
2021-03-16 14:15:00,66.59,66.62,66.57,66.62,104619.0,59.3006,59.3274,59.2828,59.3274,104619.0
2021-03-16 14:20:00,66.62,66.65,66.61,66.65,107613.0,59.3274,59.3541,59.3185,59.3541,107613.0
2021-03-16 14:25:00,66.64,66.71,66.64,66.7,97846.0,59.3452,59.4075,59.3452,59.3986,97846.0
2021-03-16 14:30:00,66.7,66.71,66.64,66.65,123541.0,59.3986,59.4075,59.3452,59.3541,123541.0
2021-03-16 14:35:00,66.65,66.67,66.62,66.67,91532.0,59.3541,59.3719,59.3274,59.3719,91532.0
2021-03-16 14:40:00,66.67,66.72,66.66,66.71,191770.0,59.3719,59.4164,59.363,59.4075,191770.0
2021-03-16 14:45:00,66.71,66.72,66.67,66.67,80916.0,59.4075,59.4164,59.3719,59.3719,80916.0
2021-03-16 14:50:00,66.67,66.7,66.66,66.69,184367.0,59.3719,59.3986,59.363,59.3897,184367.0
2021-03-16 14:55:00,66.68,66.71,66.64,66.66,89457.0,59.3808,59.4075,59.3452,59.363,89457.0
2021-03-16 15:00:00,66.66,66.67,66.6,66.63,150683.0,59.363,59.3719,59.3095,59.3363,150683.0
2021-03-16 15:05:00,66.63,66.66,66.59,66.59,69750.0,59.3363,59.363,59.3006,59.3006,69750.0
2021-03-16 15:10:00,66.59,66.63,66.57,66.6,89423.0,59.3006,59.3363,59.2828,59.3095,89423.0
2021-03-16 15:15:00,66.6,66.64,66.6,66.62,59343.0,59.3095,59.3452,59.3095,59.3274,59343.0
2021-03-16 15:20:00,66.61,66.62,66.59,66.61,231766.0,59.3185,59.3274,59.3006,59.3185,231766.0
2021-03-16 15:25:00,66.6,66.6,66.56,66.58,80938.0,59.3095,59.3095,59.2739,59.2917,80938.0
2021-03-16 15:30:00,66.58,66.63,66.55,66.61,125101.0,59.2917,59.3363,59.265,59.3185,125101.0
2021-03-16 15:35:00,66.61,66.66,66.59,66.61,123243.0,59.3185,59.363,59.3006,59.3185,123243.0
2021-03-16 15:40:00,66.61,66.65,66.59,66.61,209337.0,59.3185,59.3541,59.3006,59.3185,209337.0
2021-03-16 15:45:00,66.61,66.62,66.56,66.56,244187.0,59.3185,59.3274,59.2739,59.2739,244187.0
2021-03-16 15:50:00,66.56,66.62,66.55,66.58,341235.0,59.2739,59.3274,59.265,59.2917,341235.0
2021-03-16 15:55:00,66.58,66.58,66.49,66.52,683445.0,59.2917,59.2917,59.2116,59.2383,683445.0
2021-03-17 09:30:00,66.55,66.6,66.39,66.4,227129.0,59.265,59.3095,59.1225,59.1314,227129.0
2021-03-17 09:35:00,66.41,66.53,66.38,66.47,273748.0,59.1403,59.2472,59.1136,59.1938,273748.0
2021-03-17 09:40:00,66.47,66.53,66.41,66.51,445608.0,59.1938,59.2472,59.1403,59.2294,445608.0
2021-03-17 09:45:00,66.52,66.58,66.51,66.55,129943.0,59.2383,59.2917,59.2294,59.265,129943.0
2021-03-17 09:50:00,66.55,66.56,66.43,66.47,182186.0,59.265,59.2739,59.1582,59.1938,182186.0
2021-03-17 09:55:00,66.46,66.46,66.34,66.37,179102.0,59.1849,59.1849,59.078,59.1047,179102.0
2021-03-17 10:00:00,66.37,66.39,66.26,66.28,113950.0,59.1047,59.1225,59.0068,59.0246,113950.0
2021-03-17 10:05:00,66.28,66.29,66.21,66.26,123853.0,59.0246,59.0335,58.9622,59.0068,123853.0
2021-03-17 10:10:00,66.27,66.29,66.19,66.21,70723.0,59.0157,59.0335,58.9444,58.9622,70723.0
2021-03-17 10:15:00,66.21,66.26,66.2,66.23,132529.0,58.9622,59.0068,58.9533,58.9801,132529.0
2021-03-17 10:20:00,66.23,66.3,66.23,66.28,55663.0,58.9801,59.0424,58.9801,59.0246,55663.0
2021-03-17 10:25:00,66.27,66.39,66.27,66.39,75971.0,59.0157,59.1225,59.0157,59.1225,75971.0
2021-03-17 10:30:00,66.39,66.42,66.32,66.37,180490.0,59.1225,59.1493,59.0602,59.1047,180490.0
2021-03-17 10:35:00,66.37,66.41,66.35,66.37,84942.0,59.1047,59.1403,59.0869,59.1047,84942.0
2021-03-17 10:40:00,66.37,66.46,66.37,66.45,115025.0,59.1047,59.1849,59.1047,59.176,115025.0
2021-03-17 10:45:00,66.45,66.46,66.4,66.41,103995.0,59.176,59.1849,59.1314,59.1403,103995.0
2021-03-17 10:50:00,66.42,66.47,66.39,66.47,80524.0,59.1493,59.1938,59.1225,59.1938,80524.0
2021-03-17 10:55:00,66.46,66.47,66.4,66.41,92968.0,59.1849,59.1938,59.1314,59.1403,92968.0
2021-03-17 11:00:00,66.41,66.49,66.41,66.44,196118.0,59.1403,59.2116,59.1403,59.1671,196118.0
2021-03-17 11:05:00,66.43,66.47,66.37,66.4,71744.0,59.1582,59.1938,59.1047,59.1314,71744.0
2021-03-17 11:10:00,66.4,66.41,66.35,66.4,102743.0,59.1314,59.1403,59.0869,59.1314,102743.0
2021-03-17 11:15:00,66.4,66.4,66.35,66.36,177282.0,59.1314,59.1314,59.0869,59.0958,177282.0
2021-03-17 11:20:00,66.36,66.41,66.36,66.36,72204.0,59.0958,59.1403,59.0958,59.0958,72204.0
2021-03-17 11:25:00,66.35,66.4,66.34,66.4,40827.0,59.0869,59.1314,59.078,59.1314,40827.0
2021-03-17 11:30:00,66.39,66.43,66.39,66.42,96753.0,59.1225,59.1582,59.1225,59.1493,96753.0
2021-03-17 11:35:00,66.42,66.45,66.42,66.44,61952.0,59.1493,59.176,59.1493,59.1671,61952.0
2021-03-17 11:40:00,66.44,66.49,66.43,66.47,64981.0,59.1671,59.2116,59.1582,59.1938,64981.0
2021-03-17 11:45:00,66.47,66.5,66.46,66.5,78021.0,59.1938,59.2205,59.1849,59.2205,78021.0
2021-03-17 11:50:00,66.49,66.54,66.48,66.54,30913.0,59.2116,59.2561,59.2027,59.2561,30913.0
2021-03-17 11:55:00,66.53,66.56,66.51,66.55,80576.0,59.2472,59.2739,59.2294,59.265,80576.0
2021-03-17 12:00:00,66.55,66.55,66.5,66.53,156673.0,59.265,59.265,59.2205,59.2472,156673.0
2021-03-17 12:05:00,66.53,66.56,66.51,66.55,88080.0,59.2472,59.2739,59.2294,59.265,88080.0
2021-03-17 12:10:00,66.55,66.59,66.54,66.58,32240.0,59.265,59.3006,59.2561,59.2917,32240.0
2021-03-17 12:15:00,66.57,66.59,66.55,66.58,40540.0,59.2828,59.3006,59.265,59.2917,40540.0
2021-03-17 12:20:00,66.57,66.6,66.56,66.56,88904.0,59.2828,59.3095,59.2739,59.2739,88904.0
2021-03-17 12:25:00,66.56,66.6,66.55,66.58,166259.0,59.2739,59.3095,59.265,59.2917,166259.0
2021-03-17 12:30:00,66.58,66.59,66.52,66.54,59386.0,59.2917,59.3006,59.2383,59.2561,59386.0
2021-03-17 12:35:00,66.53,66.54,66.49,66.51,41091.0,59.2472,59.2561,59.2116,59.2294,41091.0
2021-03-17 12:40:00,66.51,66.53,66.5,66.51,47381.0,59.2294,59.2472,59.2205,59.2294,47381.0
2021-03-17 12:45:00,66.51,66.52,66.49,66.51,29276.0,59.2294,59.2383,59.2116,59.2294,29276.0
2021-03-17 12:50:00,66.52,66.54,66.51,66.53,29857.0,59.2383,59.2561,59.2294,59.2472,29857.0
2021-03-17 12:55:00,66.54,66.57,66.53,66.56,37404.0,59.2561,59.2828,59.2472,59.2739,37404.0
2021-03-17 13:00:00,66.56,66.58,66.53,66.54,36745.0,59.2739,59.2917,59.2472,59.2561,36745.0
2021-03-17 13:05:00,66.55,66.56,66.54,66.55,17639.0,59.265,59.2739,59.2561,59.265,17639.0
2021-03-17 13:10:00,66.55,66.59,66.54,66.59,25843.0,59.265,59.3006,59.2561,59.3006,25843.0
2021-03-17 13:15:00,66.58,66.59,66.56,66.58,37902.0,59.2917,59.3006,59.2739,59.2917,37902.0
2021-03-17 13:20:00,66.57,66.58,66.53,66.55,42973.0,59.2828,59.2917,59.2472,59.265,42973.0
2021-03-17 13:25:00,66.55,66.56,66.49,66.5,23989.0,59.265,59.2739,59.2116,59.2205,23989.0
2021-03-17 13:30:00,66.51,66.52,66.48,66.49,123341.0,59.2294,59.2383,59.2027,59.2116,123341.0
2021-03-17 13:35:00,66.48,66.51,66.45,66.46,105491.0,59.2027,59.2294,59.176,59.1849,105491.0
2021-03-17 13:40:00,66.47,66.47,66.43,66.45,94809.0,59.1938,59.1938,59.1582,59.176,94809.0
2021-03-17 13:45:00,66.45,66.46,66.43,66.45,61311.0,59.176,59.1849,59.1582,59.176,61311.0
2021-03-17 13:50:00,66.45,66.45,66.4,66.41,67899.0,59.176,59.176,59.1314,59.1403,67899.0
2021-03-17 13:55:00,66.41,66.47,66.4,66.45,111465.0,59.1403,59.1938,59.1314,59.176,111465.0
2021-03-17 14:00:00,66.46,66.82,66.45,66.55,475876.0,59.1849,59.5055,59.176,59.265,475876.0
2021-03-17 14:05:00,66.55,66.61,66.48,66.51,115079.0,59.265,59.3185,59.2027,59.2294,115079.0
2021-03-17 14:10:00,66.51,66.54,66.46,66.5,187038.0,59.2294,59.2561,59.1849,59.2205,187038.0
2021-03-17 14:15:00,66.5,66.51,66.46,66.47,414916.0,59.2205,59.2294,59.1849,59.1938,414916.0
2021-03-17 14:20:00,66.48,66.5,66.45,66.48,281237.0,59.2027,59.2205,59.176,59.2027,281237.0
2021-03-17 14:25:00,66.48,66.5,66.42,66.42,61828.0,59.2027,59.2205,59.1493,59.1493,61828.0
2021-03-17 14:30:00,66.43,66.49,66.4,66.46,217927.0,59.1582,59.2116,59.1314,59.1849,217927.0
2021-03-17 14:35:00,66.46,66.54,66.45,66.52,443578.0,59.1849,59.2561,59.176,59.2383,443578.0
2021-03-17 14:40:00,66.52,66.63,66.51,66.61,169615.0,59.2383,59.3363,59.2294,59.3185,169615.0
2021-03-17 14:45:00,66.61,66.63,66.53,66.55,138387.0,59.3185,59.3363,59.2472,59.265,138387.0
2021-03-17 14:50:00,66.54,66.56,66.51,66.56,143651.0,59.2561,59.2739,59.2294,59.2739,143651.0
2021-03-17 14:55:00,66.56,66.62,66.56,66.59,235904.0,59.2739,59.3274,59.2739,59.3006,235904.0
2021-03-17 15:00:00,66.59,66.62,66.56,66.59,102473.0,59.3006,59.3274,59.2739,59.3006,102473.0
2021-03-17 15:05:00,66.59,66.61,66.56,66.59,93145.0,59.3006,59.3185,59.2739,59.3006,93145.0
2021-03-17 15:10:00,66.58,66.59,66.49,66.52,183231.0,59.2917,59.3006,59.2116,59.2383,183231.0
2021-03-17 15:15:00,66.52,66.56,66.51,66.54,125891.0,59.2383,59.2739,59.2294,59.2561,125891.0
2021-03-17 15:20:00,66.53,66.55,66.52,66.54,135421.0,59.2472,59.265,59.2383,59.2561,135421.0
2021-03-17 15:25:00,66.53,66.55,66.49,66.52,114775.0,59.2472,59.265,59.2116,59.2383,114775.0
2021-03-17 15:30:00,66.52,66.57,66.49,66.55,117036.0,59.2383,59.2828,59.2116,59.265,117036.0
2021-03-17 15:35:00,66.55,66.61,66.54,66.58,104401.0,59.265,59.3185,59.2561,59.2917,104401.0
2021-03-17 15:40:00,66.58,66.6,66.48,66.49,394141.0,59.2917,59.3095,59.2027,59.2116,394141.0
2021-03-17 15:45:00,66.5,66.52,66.48,66.5,272695.0,59.2205,59.2383,59.2027,59.2205,272695.0
2021-03-17 15:50:00,66.5,66.5,66.4,66.42,335482.0,59.2205,59.2205,59.1314,59.1493,335482.0
2021-03-17 15:55:00,66.42,66.48,66.4,66.46,660847.0,59.1493,59.2027,59.1314,59.1849,660847.0
2021-03-18 09:30:00,66.25,66.36,66.17,66.34,581158.0,58.9979,59.0958,58.9266,59.078,581158.0
2021-03-18 09:35:00,66.32,66.36,66.25,66.33,304245.0,59.0602,59.0958,58.9979,59.0691,304245.0
2021-03-18 09:40:00,66.33,66.52,66.33,66.5,241902.0,59.0691,59.2383,59.0691,59.2205,241902.0
2021-03-18 09:45:00,66.5,66.5,66.2,66.24,298899.0,59.2205,59.2205,58.9533,58.989,298899.0
2021-03-18 09:50:00,66.24,66.28,66.14,66.2,203311.0,58.989,59.0246,58.8999,58.9533,203311.0
2021-03-18 09:55:00,66.2,66.25,66.19,66.22,190176.0,58.9533,58.9979,58.9444,58.9711,190176.0
2021-03-18 10:00:00,66.22,66.3,66.21,66.21,158007.0,58.9711,59.0424,58.9622,58.9622,158007.0
2021-03-18 10:05:00,66.21,66.21,66.1,66.16,162405.0,58.9622,58.9622,58.8643,58.9177,162405.0
2021-03-18 10:10:00,66.17,66.18,66.08,66.11,126151.0,58.9266,58.9355,58.8465,58.8732,126151.0
2021-03-18 10:15:00,66.11,66.11,66.01,66.03,134833.0,58.8732,58.8732,58.7841,58.8019,134833.0
2021-03-18 10:20:00,66.03,66.04,65.93,65.95,165360.0,58.8019,58.8109,58.7129,58.7307,165360.0
2021-03-18 10:25:00,65.95,65.97,65.91,65.92,133397.0,58.7307,58.7485,58.6951,58.704,133397.0
2021-03-18 10:30:00,65.91,65.91,65.83,65.84,149939.0,58.6951,58.6951,58.6238,58.6327,149939.0
2021-03-18 10:35:00,65.84,65.91,65.83,65.85,147010.0,58.6327,58.6951,58.6238,58.6416,147010.0
2021-03-18 10:40:00,65.86,65.99,65.86,65.95,85098.0,58.6506,58.7663,58.6506,58.7307,85098.0
2021-03-18 10:45:00,65.95,65.98,65.91,65.93,187115.0,58.7307,58.7574,58.6951,58.7129,187115.0
2021-03-18 10:50:00,65.93,65.96,65.9,65.96,361929.0,58.7129,58.7396,58.6862,58.7396,361929.0
2021-03-18 10:55:00,65.96,66.0,65.95,65.98,92924.0,58.7396,58.7752,58.7307,58.7574,92924.0
2021-03-18 11:00:00,65.98,66.05,65.95,65.95,95726.0,58.7574,58.8198,58.7307,58.7307,95726.0
2021-03-18 11:05:00,65.95,66.02,65.93,66.01,85269.0,58.7307,58.793,58.7129,58.7841,85269.0
2021-03-18 11:10:00,66.0,66.04,65.99,66.03,103621.0,58.7752,58.8109,58.7663,58.8019,103621.0
2021-03-18 11:15:00,66.02,66.06,66.01,66.02,64299.0,58.793,58.8287,58.7841,58.793,64299.0
2021-03-18 11:20:00,66.02,66.04,65.97,65.99,43402.0,58.793,58.8109,58.7485,58.7663,43402.0
2021-03-18 11:25:00,65.98,66.0,65.95,65.98,56202.0,58.7574,58.7752,58.7307,58.7574,56202.0
2021-03-18 11:30:00,65.99,66.0,65.92,65.93,34637.0,58.7663,58.7752,58.704,58.7129,34637.0
2021-03-18 11:35:00,65.93,66.03,65.91,66.01,50589.0,58.7129,58.8019,58.6951,58.7841,50589.0
2021-03-18 11:40:00,66.01,66.08,66.0,66.08,44295.0,58.7841,58.8465,58.7752,58.8465,44295.0
2021-03-18 11:45:00,66.07,66.13,66.07,66.13,96630.0,58.8376,58.891,58.8376,58.891,96630.0
2021-03-18 11:50:00,66.14,66.21,66.12,66.2,110269.0,58.8999,58.9622,58.8821,58.9533,110269.0
2021-03-18 11:55:00,66.2,66.23,66.17,66.22,196564.0,58.9533,58.9801,58.9266,58.9711,196564.0
2021-03-18 12:00:00,66.22,66.24,66.18,66.2,77892.0,58.9711,58.989,58.9355,58.9533,77892.0
2021-03-18 12:05:00,66.2,66.25,66.19,66.23,105458.0,58.9533,58.9979,58.9444,58.9801,105458.0
2021-03-18 12:10:00,66.23,66.23,66.18,66.19,87648.0,58.9801,58.9801,58.9355,58.9444,87648.0
2021-03-18 12:15:00,66.19,66.23,66.14,66.23,283678.0,58.9444,58.9801,58.8999,58.9801,283678.0
2021-03-18 12:20:00,66.23,66.23,66.18,66.18,74428.0,58.9801,58.9801,58.9355,58.9355,74428.0
2021-03-18 12:25:00,66.19,66.2,66.11,66.12,157881.0,58.9444,58.9533,58.8732,58.8821,157881.0
2021-03-18 12:30:00,66.12,66.16,66.1,66.16,67811.0,58.8821,58.9177,58.8643,58.9177,67811.0
2021-03-18 12:35:00,66.15,66.16,66.09,66.11,129852.0,58.9088,58.9177,58.8554,58.8732,129852.0
2021-03-18 12:40:00,66.11,66.13,66.09,66.13,36269.0,58.8732,58.891,58.8554,58.891,36269.0
2021-03-18 12:45:00,66.13,66.16,66.12,66.14,52115.0,58.891,58.9177,58.8821,58.8999,52115.0
2021-03-18 12:50:00,66.14,66.16,66.1,66.13,62450.0,58.8999,58.9177,58.8643,58.891,62450.0
2021-03-18 12:55:00,66.13,66.14,66.05,66.08,206813.0,58.891,58.8999,58.8198,58.8465,206813.0
2021-03-18 13:00:00,66.08,66.12,66.06,66.08,57086.0,58.8465,58.8821,58.8287,58.8465,57086.0
2021-03-18 13:05:00,66.08,66.12,66.07,66.08,87141.0,58.8465,58.8821,58.8376,58.8465,87141.0
2021-03-18 13:10:00,66.09,66.09,66.06,66.08,40959.0,58.8554,58.8554,58.8287,58.8465,40959.0
2021-03-18 13:15:00,66.08,66.17,66.07,66.16,58897.0,58.8465,58.9266,58.8376,58.9177,58897.0
2021-03-18 13:20:00,66.17,66.22,66.16,66.2,42735.0,58.9266,58.9711,58.9177,58.9533,42735.0
2021-03-18 13:25:00,66.2,66.26,66.19,66.24,40446.0,58.9533,59.0068,58.9444,58.989,40446.0
2021-03-18 13:30:00,66.23,66.27,66.21,66.27,186133.0,58.9801,59.0157,58.9622,59.0157,186133.0
2021-03-18 13:35:00,66.27,66.31,66.25,66.26,56460.0,59.0157,59.0513,58.9979,59.0068,56460.0
2021-03-18 13:40:00,66.26,66.28,66.25,66.26,37925.0,59.0068,59.0246,58.9979,59.0068,37925.0
2021-03-18 13:45:00,66.26,66.28,66.23,66.26,70655.0,59.0068,59.0246,58.9801,59.0068,70655.0
2021-03-18 13:50:00,66.26,66.3,66.25,66.28,50714.0,59.0068,59.0424,58.9979,59.0246,50714.0
2021-03-18 13:55:00,66.29,66.31,66.28,66.28,30421.0,59.0335,59.0513,59.0246,59.0246,30421.0
2021-03-18 14:00:00,66.28,66.29,66.23,66.26,46357.0,59.0246,59.0335,58.9801,59.0068,46357.0
2021-03-18 14:05:00,66.25,66.31,66.25,66.29,29926.0,58.9979,59.0513,58.9979,59.0335,29926.0
2021-03-18 14:10:00,66.28,66.29,66.23,66.27,85556.0,59.0246,59.0335,58.9801,59.0157,85556.0
2021-03-18 14:15:00,66.26,66.27,66.19,66.2,93422.0,59.0068,59.0157,58.9444,58.9533,93422.0
2021-03-18 14:20:00,66.2,66.23,66.18,66.19,103419.0,58.9533,58.9801,58.9355,58.9444,103419.0
2021-03-18 14:25:00,66.19,66.23,66.18,66.21,103305.0,58.9444,58.9801,58.9355,58.9622,103305.0
2021-03-18 14:30:00,66.21,66.24,66.16,66.17,163236.0,58.9622,58.989,58.9177,58.9266,163236.0
2021-03-18 14:35:00,66.17,66.18,66.07,66.14,170468.0,58.9266,58.9355,58.8376,58.8999,170468.0
2021-03-18 14:40:00,66.14,66.14,66.04,66.09,184238.0,58.8999,58.8999,58.8109,58.8554,184238.0
2021-03-18 14:45:00,66.09,66.23,66.09,66.22,199277.0,58.8554,58.9801,58.8554,58.9711,199277.0
2021-03-18 14:50:00,66.23,66.25,66.19,66.23,130665.0,58.9801,58.9979,58.9444,58.9801,130665.0
2021-03-18 14:55:00,66.23,66.27,66.23,66.24,126667.0,58.9801,59.0157,58.9801,58.989,126667.0
2021-03-18 15:00:00,66.24,66.27,66.2,66.22,153581.0,58.989,59.0157,58.9533,58.9711,153581.0
2021-03-18 15:05:00,66.23,66.23,66.17,66.23,235575.0,58.9801,58.9801,58.9266,58.9801,235575.0
2021-03-18 15:10:00,66.23,66.3,66.23,66.28,284496.0,58.9801,59.0424,58.9801,59.0246,284496.0
2021-03-18 15:15:00,66.28,66.28,66.2,66.27,148860.0,59.0246,59.0246,58.9533,59.0157,148860.0
2021-03-18 15:20:00,66.28,66.3,66.21,66.24,265393.0,59.0246,59.0424,58.9622,58.989,265393.0
2021-03-18 15:25:00,66.24,66.31,66.22,66.31,195516.0,58.989,59.0513,58.9711,59.0513,195516.0
2021-03-18 15:30:00,66.3,66.36,66.23,66.24,209609.0,59.0424,59.0958,58.9801,58.989,209609.0
2021-03-18 15:35:00,66.24,66.28,66.2,66.25,452657.0,58.989,59.0246,58.9533,58.9979,452657.0
2021-03-18 15:40:00,66.26,66.26,66.13,66.16,315056.0,59.0068,59.0068,58.891,58.9177,315056.0
2021-03-18 15:45:00,66.16,66.18,66.09,66.12,247337.0,58.9177,58.9355,58.8554,58.8821,247337.0
2021-03-18 15:50:00,66.13,66.21,66.1,66.16,684968.0,58.891,58.9622,58.8643,58.9177,684968.0
2021-03-18 15:55:00,66.16,66.21,66.14,66.16,983191.0,58.9177,58.9622,58.8999,58.9177,983191.0
2021-03-19 09:30:00,66.22,66.29,66.11,66.19,218787.0,58.9711,59.0335,58.8732,58.9444,218787.0
2021-03-19 09:35:00,66.2,66.32,66.18,66.28,185342.0,58.9533,59.0602,58.9355,59.0246,185342.0
2021-03-19 09:40:00,66.27,66.43,66.21,66.39,425336.0,59.0157,59.1582,58.9622,59.1225,425336.0
2021-03-19 09:45:00,66.39,66.42,66.2,66.2,302726.0,59.1225,59.1493,58.9533,58.9533,302726.0
2021-03-19 09:50:00,66.2,66.22,66.06,66.15,705952.0,58.9533,58.9711,58.8287,58.9088,705952.0
2021-03-19 09:55:00,66.15,66.28,66.14,66.27,308173.0,58.9088,59.0246,58.8999,59.0157,308173.0
2021-03-19 10:00:00,66.27,66.36,66.25,66.36,257127.0,59.0157,59.0958,58.9979,59.0958,257127.0
2021-03-19 10:05:00,66.36,66.44,66.33,66.41,184507.0,59.0958,59.1671,59.0691,59.1403,184507.0
2021-03-19 10:10:00,66.41,66.47,66.35,66.39,261427.0,59.1403,59.1938,59.0869,59.1225,261427.0
2021-03-19 10:15:00,66.4,66.43,66.37,66.41,205912.0,59.1314,59.1582,59.1047,59.1403,205912.0
2021-03-19 10:20:00,66.41,66.46,66.35,66.45,169124.0,59.1403,59.1849,59.0869,59.176,169124.0
2021-03-19 10:25:00,66.45,66.45,66.38,66.43,221816.0,59.176,59.176,59.1136,59.1582,221816.0
2021-03-19 10:30:00,66.43,66.46,66.36,66.38,278699.0,59.1582,59.1849,59.0958,59.1136,278699.0
2021-03-19 10:35:00,66.38,66.38,66.26,66.33,175193.0,59.1136,59.1136,59.0068,59.0691,175193.0
2021-03-19 10:40:00,66.34,66.45,66.33,66.42,183756.0,59.078,59.176,59.0691,59.1493,183756.0
2021-03-19 10:45:00,66.41,66.46,66.37,66.45,228902.0,59.1403,59.1849,59.1047,59.176,228902.0
2021-03-19 10:50:00,66.45,66.46,66.4,66.42,98000.0,59.176,59.1849,59.1314,59.1493,98000.0
2021-03-19 10:55:00,66.43,66.44,66.36,66.39,177106.0,59.1582,59.1671,59.0958,59.1225,177106.0
2021-03-19 11:00:00,66.4,66.44,66.39,66.4,73415.0,59.1314,59.1671,59.1225,59.1314,73415.0
2021-03-19 11:05:00,66.4,66.48,66.38,66.45,166391.0,59.1314,59.2027,59.1136,59.176,166391.0
2021-03-19 11:10:00,66.45,66.46,66.34,66.36,144747.0,59.176,59.1849,59.078,59.0958,144747.0
2021-03-19 11:15:00,66.35,66.38,66.31,66.34,94584.0,59.0869,59.1136,59.0513,59.078,94584.0
2021-03-19 11:20:00,66.34,66.39,66.3,66.38,81991.0,59.078,59.1225,59.0424,59.1136,81991.0
2021-03-19 11:25:00,66.38,66.38,66.32,66.36,142394.0,59.1136,59.1136,59.0602,59.0958,142394.0
2021-03-19 11:30:00,66.35,66.44,66.34,66.42,91817.0,59.0869,59.1671,59.078,59.1493,91817.0
2021-03-19 11:35:00,66.43,66.47,66.42,66.46,165959.0,59.1582,59.1938,59.1493,59.1849,165959.0
2021-03-19 11:40:00,66.46,66.48,66.45,66.47,87939.0,59.1849,59.2027,59.176,59.1938,87939.0
2021-03-19 11:45:00,66.48,66.53,66.47,66.5,218326.0,59.2027,59.2472,59.1938,59.2205,218326.0
2021-03-19 11:50:00,66.5,66.5,66.47,66.5,98025.0,59.2205,59.2205,59.1938,59.2205,98025.0
2021-03-19 11:55:00,66.5,66.53,66.46,66.47,126534.0,59.2205,59.2472,59.1849,59.1938,126534.0
2021-03-19 12:00:00,66.47,66.5,66.44,66.47,223050.0,59.1938,59.2205,59.1671,59.1938,223050.0
2021-03-19 12:05:00,66.46,66.46,66.4,66.42,169505.0,59.1849,59.1849,59.1314,59.1493,169505.0
2021-03-19 12:10:00,66.42,66.43,66.38,66.38,173986.0,59.1493,59.1582,59.1136,59.1136,173986.0
2021-03-19 12:15:00,66.39,66.44,66.38,66.42,118679.0,59.1225,59.1671,59.1136,59.1493,118679.0
2021-03-19 12:20:00,66.42,66.43,66.37,66.38,106453.0,59.1493,59.1582,59.1047,59.1136,106453.0
2021-03-19 12:25:00,66.38,66.39,66.34,66.37,74670.0,59.1136,59.1225,59.078,59.1047,74670.0
2021-03-19 12:30:00,66.37,66.39,66.35,66.38,249313.0,59.1047,59.1225,59.0869,59.1136,249313.0
2021-03-19 12:35:00,66.38,66.39,66.32,66.32,123806.0,59.1136,59.1225,59.0602,59.0602,123806.0
2021-03-19 12:40:00,66.33,66.36,66.31,66.36,117601.0,59.0691,59.0958,59.0513,59.0958,117601.0
2021-03-19 12:45:00,66.35,66.38,66.35,66.37,112324.0,59.0869,59.1136,59.0869,59.1047,112324.0
2021-03-19 12:50:00,66.37,66.41,66.36,66.41,103718.0,59.1047,59.1403,59.0958,59.1403,103718.0
2021-03-19 12:55:00,66.41,66.43,66.37,66.43,111762.0,59.1403,59.1582,59.1047,59.1582,111762.0
2021-03-19 13:00:00,66.43,66.45,66.38,66.4,202614.0,59.1582,59.176,59.1136,59.1314,202614.0
2021-03-19 13:05:00,66.4,66.4,66.34,66.39,84949.0,59.1314,59.1314,59.078,59.1225,84949.0
2021-03-19 13:10:00,66.38,66.39,66.33,66.34,264403.0,59.1136,59.1225,59.0691,59.078,264403.0
2021-03-19 13:15:00,66.34,66.38,66.32,66.33,92481.0,59.078,59.1136,59.0602,59.0691,92481.0
2021-03-19 13:20:00,66.33,66.34,66.31,66.33,85091.0,59.0691,59.078,59.0513,59.0691,85091.0
2021-03-19 13:25:00,66.34,66.4,66.33,66.39,115355.0,59.078,59.1314,59.0691,59.1225,115355.0
2021-03-19 13:30:00,66.39,66.41,66.36,66.41,99246.0,59.1225,59.1403,59.0958,59.1403,99246.0
2021-03-19 13:35:00,66.41,66.45,66.38,66.4,188709.0,59.1403,59.176,59.1136,59.1314,188709.0
2021-03-19 13:40:00,66.4,66.41,66.37,66.4,64679.0,59.1314,59.1403,59.1047,59.1314,64679.0
2021-03-19 13:45:00,66.4,66.43,66.39,66.43,177115.0,59.1314,59.1582,59.1225,59.1582,177115.0
2021-03-19 13:50:00,66.43,66.46,66.42,66.45,67602.0,59.1582,59.1849,59.1493,59.176,67602.0
2021-03-19 13:55:00,66.45,66.46,66.42,66.45,83540.0,59.176,59.1849,59.1493,59.176,83540.0
2021-03-19 14:00:00,66.46,66.48,66.4,66.42,67599.0,59.1849,59.2027,59.1314,59.1493,67599.0
2021-03-19 14:05:00,66.42,66.45,66.39,66.4,230149.0,59.1493,59.176,59.1225,59.1314,230149.0
2021-03-19 14:10:00,66.4,66.4,66.34,66.34,85941.0,59.1314,59.1314,59.078,59.078,85941.0
2021-03-19 14:15:00,66.35,66.36,66.31,66.33,95163.0,59.0869,59.0958,59.0513,59.0691,95163.0
2021-03-19 14:20:00,66.33,66.36,66.29,66.31,107134.0,59.0691,59.0958,59.0335,59.0513,107134.0
2021-03-19 14:25:00,66.31,66.37,66.3,66.37,118238.0,59.0513,59.1047,59.0424,59.1047,118238.0
2021-03-19 14:30:00,66.36,66.37,66.34,66.37,88537.0,59.0958,59.1047,59.078,59.1047,88537.0
2021-03-19 14:35:00,66.36,66.42,66.35,66.41,111029.0,59.0958,59.1493,59.0869,59.1403,111029.0
2021-03-19 14:40:00,66.41,66.47,66.4,66.47,88058.0,59.1403,59.1938,59.1314,59.1938,88058.0
2021-03-19 14:45:00,66.46,66.5,66.46,66.49,88230.0,59.1849,59.2205,59.1849,59.2116,88230.0
2021-03-19 14:50:00,66.49,66.49,66.44,66.45,118408.0,59.2116,59.2116,59.1671,59.176,118408.0
2021-03-19 14:55:00,66.45,66.54,66.44,66.53,239822.0,59.176,59.2561,59.1671,59.2472,239822.0
2021-03-19 15:00:00,66.53,66.56,66.5,66.51,141404.0,59.2472,59.2739,59.2205,59.2294,141404.0
2021-03-19 15:05:00,66.51,66.53,66.49,66.49,127435.0,59.2294,59.2472,59.2116,59.2116,127435.0
2021-03-19 15:10:00,66.5,66.54,66.48,66.5,163160.0,59.2205,59.2561,59.2027,59.2205,163160.0
2021-03-19 15:15:00,66.51,66.51,66.45,66.46,221121.0,59.2294,59.2294,59.176,59.1849,221121.0
2021-03-19 15:20:00,66.46,66.49,66.46,66.48,161903.0,59.1849,59.2116,59.1849,59.2027,161903.0
2021-03-19 15:25:00,66.48,66.52,66.47,66.52,110608.0,59.2027,59.2383,59.1938,59.2383,110608.0
2021-03-19 15:30:00,66.52,66.52,66.43,66.5,293703.0,59.2383,59.2383,59.1582,59.2205,293703.0
2021-03-19 15:35:00,66.49,66.55,66.46,66.47,208540.0,59.2116,59.265,59.1849,59.1938,208540.0
2021-03-19 15:40:00,66.47,66.54,66.46,66.48,278478.0,59.1938,59.2561,59.1849,59.2027,278478.0
2021-03-19 15:45:00,66.48,66.51,66.42,66.46,551125.0,59.2027,59.2294,59.1493,59.1849,551125.0
2021-03-19 15:50:00,66.45,66.49,66.31,66.48,1152931.0,59.176,59.2116,59.0513,59.2027,1152931.0
2021-03-19 15:55:00,66.48,66.51,66.32,66.32,2401890.0,59.2027,59.2294,59.0602,59.0602,2401890.0
2021-03-22 09:30:00,65.88,66.04,65.86,66.0,330211.0,58.9822,59.1255,58.9643,59.0897,330211.0
2021-03-22 09:35:00,66.0,66.1,65.98,66.09,274331.0,59.0897,59.1792,59.0718,59.1702,274331.0
2021-03-22 09:40:00,66.1,66.17,66.06,66.17,218934.0,59.1792,59.2419,59.1434,59.2419,218934.0
2021-03-22 09:45:00,66.17,66.4,66.17,66.35,196703.0,59.2419,59.4478,59.2419,59.403,196703.0
2021-03-22 09:50:00,66.35,66.35,66.25,66.28,253010.0,59.403,59.403,59.3135,59.3403,253010.0
2021-03-22 09:55:00,66.29,66.42,66.27,66.37,282706.0,59.3493,59.4657,59.3314,59.4209,282706.0
2021-03-22 10:00:00,66.37,66.4,66.3,66.35,159684.0,59.4209,59.4478,59.3583,59.403,159684.0
2021-03-22 10:05:00,66.34,66.45,66.31,66.44,143400.0,59.3941,59.4926,59.3672,59.4836,143400.0
2021-03-22 10:10:00,66.43,66.54,66.39,66.53,155622.0,59.4746,59.5731,59.4388,59.5642,155622.0
2021-03-22 10:15:00,66.53,66.55,66.47,66.52,143342.0,59.5642,59.5821,59.5105,59.5552,143342.0
2021-03-22 10:20:00,66.51,66.58,66.5,66.56,142338.0,59.5463,59.6089,59.5373,59.591,142338.0
2021-03-22 10:25:00,66.56,66.58,66.5,66.51,210300.0,59.591,59.6089,59.5373,59.5463,210300.0
2021-03-22 10:30:00,66.52,66.57,66.51,66.55,100839.0,59.5552,59.6,59.5463,59.5821,100839.0
2021-03-22 10:35:00,66.56,66.57,66.5,66.53,124200.0,59.591,59.6,59.5373,59.5642,124200.0
2021-03-22 10:40:00,66.53,66.57,66.51,66.54,108369.0,59.5642,59.6,59.5463,59.5731,108369.0
2021-03-22 10:45:00,66.55,66.59,66.53,66.53,196175.0,59.5821,59.6179,59.5642,59.5642,196175.0
2021-03-22 10:50:00,66.53,66.56,66.5,66.53,66032.0,59.5642,59.591,59.5373,59.5642,66032.0
2021-03-22 10:55:00,66.53,66.6,66.52,66.56,120095.0,59.5642,59.6268,59.5552,59.591,120095.0
2021-03-22 11:00:00,66.56,66.58,66.52,66.52,102059.0,59.591,59.6089,59.5552,59.5552,102059.0
2021-03-22 11:05:00,66.51,66.54,66.47,66.54,50601.0,59.5463,59.5731,59.5105,59.5731,50601.0
2021-03-22 11:10:00,66.54,66.54,66.48,66.49,230759.0,59.5731,59.5731,59.5194,59.5284,230759.0
2021-03-22 11:15:00,66.5,66.52,66.46,66.48,89983.0,59.5373,59.5552,59.5015,59.5194,89983.0
2021-03-22 11:20:00,66.48,66.48,66.43,66.45,106877.0,59.5194,59.5194,59.4746,59.4926,106877.0
2021-03-22 11:25:00,66.45,66.47,66.41,66.47,37914.0,59.4926,59.5105,59.4567,59.5105,37914.0
2021-03-22 11:30:00,66.48,66.51,66.46,66.48,66892.0,59.5194,59.5463,59.5015,59.5194,66892.0
2021-03-22 11:35:00,66.48,66.56,66.48,66.55,61178.0,59.5194,59.591,59.5194,59.5821,61178.0
2021-03-22 11:40:00,66.56,66.56,66.5,66.5,53103.0,59.591,59.591,59.5373,59.5373,53103.0
2021-03-22 11:45:00,66.51,66.51,66.43,66.43,128992.0,59.5463,59.5463,59.4746,59.4746,128992.0
2021-03-22 11:50:00,66.44,66.45,66.41,66.44,109209.0,59.4836,59.4926,59.4567,59.4836,109209.0
2021-03-22 11:55:00,66.44,66.45,66.4,66.45,41260.0,59.4836,59.4926,59.4478,59.4926,41260.0
2021-03-22 12:00:00,66.45,66.48,66.42,66.42,53447.0,59.4926,59.5194,59.4657,59.4657,53447.0
2021-03-22 12:05:00,66.42,66.46,66.41,66.42,60080.0,59.4657,59.5015,59.4567,59.4657,60080.0
2021-03-22 12:10:00,66.42,66.49,66.4,66.49,139835.0,59.4657,59.5284,59.4478,59.5284,139835.0
2021-03-22 12:15:00,66.49,66.54,66.47,66.52,70437.0,59.5284,59.5731,59.5105,59.5552,70437.0
2021-03-22 12:20:00,66.52,66.53,66.47,66.48,40914.0,59.5552,59.5642,59.5105,59.5194,40914.0
2021-03-22 12:25:00,66.47,66.55,66.47,66.54,34640.0,59.5105,59.5821,59.5105,59.5731,34640.0
2021-03-22 12:30:00,66.53,66.55,66.48,66.49,74836.0,59.5642,59.5821,59.5194,59.5284,74836.0
2021-03-22 12:35:00,66.48,66.53,66.48,66.52,41217.0,59.5194,59.5642,59.5194,59.5552,41217.0
2021-03-22 12:40:00,66.52,66.56,66.49,66.55,40257.0,59.5552,59.591,59.5284,59.5821,40257.0
2021-03-22 12:45:00,66.55,66.56,66.51,66.51,46353.0,59.5821,59.591,59.5463,59.5463,46353.0
2021-03-22 12:50:00,66.52,66.56,66.5,66.55,71433.0,59.5552,59.591,59.5373,59.5821,71433.0
2021-03-22 12:55:00,66.54,66.59,66.54,66.58,37247.0,59.5731,59.6179,59.5731,59.6089,37247.0
2021-03-22 13:00:00,66.58,66.6,66.56,66.56,59581.0,59.6089,59.6268,59.591,59.591,59581.0
2021-03-22 13:05:00,66.57,66.64,66.56,66.63,44758.0,59.6,59.6627,59.591,59.6537,44758.0
2021-03-22 13:10:00,66.62,66.63,66.57,66.59,36515.0,59.6448,59.6537,59.6,59.6179,36515.0
2021-03-22 13:15:00,66.59,66.6,66.55,66.57,44417.0,59.6179,59.6268,59.5821,59.6,44417.0
2021-03-22 13:20:00,66.56,66.6,66.55,66.58,42696.0,59.591,59.6268,59.5821,59.6089,42696.0
2021-03-22 13:25:00,66.59,66.6,66.56,66.57,47666.0,59.6179,59.6268,59.591,59.6,47666.0
2021-03-22 13:30:00,66.57,66.59,66.54,66.55,72862.0,59.6,59.6179,59.5731,59.5821,72862.0
2021-03-22 13:35:00,66.54,66.54,66.5,66.53,30766.0,59.5731,59.5731,59.5373,59.5642,30766.0
2021-03-22 13:40:00,66.53,66.55,66.49,66.51,46545.0,59.5642,59.5821,59.5284,59.5463,46545.0
2021-03-22 13:45:00,66.51,66.52,66.48,66.5,63534.0,59.5463,59.5552,59.5194,59.5373,63534.0
2021-03-22 13:50:00,66.5,66.52,66.49,66.52,63494.0,59.5373,59.5552,59.5284,59.5552,63494.0
2021-03-22 13:55:00,66.52,66.53,66.46,66.48,78218.0,59.5552,59.5642,59.5015,59.5194,78218.0
2021-03-22 14:00:00,66.48,66.5,66.47,66.47,55849.0,59.5194,59.5373,59.5105,59.5105,55849.0
2021-03-22 14:05:00,66.48,66.52,66.47,66.5,61742.0,59.5194,59.5552,59.5105,59.5373,61742.0
2021-03-22 14:10:00,66.51,66.53,66.49,66.51,79404.0,59.5463,59.5642,59.5284,59.5463,79404.0
2021-03-22 14:15:00,66.51,66.54,66.5,66.53,45906.0,59.5463,59.5731,59.5373,59.5642,45906.0
2021-03-22 14:20:00,66.52,66.53,66.49,66.51,48118.0,59.5552,59.5642,59.5284,59.5463,48118.0
2021-03-22 14:25:00,66.51,66.54,66.49,66.52,51631.0,59.5463,59.5731,59.5284,59.5552,51631.0
2021-03-22 14:30:00,66.52,66.58,66.51,66.56,64208.0,59.5552,59.6089,59.5463,59.591,64208.0
2021-03-22 14:35:00,66.56,66.62,66.55,66.62,131215.0,59.591,59.6448,59.5821,59.6448,131215.0
2021-03-22 14:40:00,66.62,66.63,66.59,66.63,141445.0,59.6448,59.6537,59.6179,59.6537,141445.0
2021-03-22 14:45:00,66.63,66.63,66.59,66.6,467634.0,59.6537,59.6537,59.6179,59.6268,467634.0
2021-03-22 14:50:00,66.6,66.6,66.57,66.58,197654.0,59.6268,59.6268,59.6,59.6089,197654.0
2021-03-22 14:55:00,66.59,66.6,66.57,66.58,86134.0,59.6179,59.6268,59.6,59.6089,86134.0
2021-03-22 15:00:00,66.57,66.6,66.55,66.59,143669.0,59.6,59.6268,59.5821,59.6179,143669.0
2021-03-22 15:05:00,66.59,66.64,66.58,66.64,109489.0,59.6179,59.6627,59.6089,59.6627,109489.0
2021-03-22 15:10:00,66.63,66.63,66.6,66.63,114226.0,59.6537,59.6537,59.6268,59.6537,114226.0
2021-03-22 15:15:00,66.63,66.64,66.6,66.61,113158.0,59.6537,59.6627,59.6268,59.6358,113158.0
2021-03-22 15:20:00,66.61,66.62,66.57,66.57,187786.0,59.6358,59.6448,59.6,59.6,187786.0
2021-03-22 15:25:00,66.58,66.6,66.55,66.59,255341.0,59.6089,59.6268,59.5821,59.6179,255341.0
2021-03-22 15:30:00,66.59,66.59,66.52,66.57,165440.0,59.6179,59.6179,59.5552,59.6,165440.0
2021-03-22 15:35:00,66.56,66.62,66.56,66.59,223726.0,59.591,59.6448,59.591,59.6179,223726.0
2021-03-22 15:40:00,66.6,66.6,66.54,66.56,275564.0,59.6268,59.6268,59.5731,59.591,275564.0
2021-03-22 15:45:00,66.57,66.61,66.56,66.59,334703.0,59.6,59.6358,59.591,59.6179,334703.0
2021-03-22 15:50:00,66.58,66.68,66.58,66.67,358056.0,59.6089,59.6985,59.6089,59.6895,358056.0
2021-03-22 15:55:00,66.67,66.76,66.67,66.74,1239463.0,59.6895,59.7701,59.6895,59.7522,1239463.0
2021-03-23 09:30:00,66.71,66.79,66.62,66.74,238270.0,59.7253,59.797,59.6448,59.7522,238270.0
2021-03-23 09:35:00,66.75,66.75,66.56,66.57,221634.0,59.7611,59.7611,59.591,59.6,221634.0
2021-03-23 09:40:00,66.57,66.62,66.53,66.6,196813.0,59.6,59.6448,59.5642,59.6268,196813.0
2021-03-23 09:45:00,66.61,66.77,66.61,66.71,189199.0,59.6358,59.779,59.6358,59.7253,189199.0
2021-03-23 09:50:00,66.71,66.75,66.68,66.74,151394.0,59.7253,59.7611,59.6985,59.7522,151394.0
2021-03-23 09:55:00,66.74,66.81,66.73,66.81,222824.0,59.7522,59.8149,59.7432,59.8149,222824.0
2021-03-23 10:00:00,66.8,66.85,66.78,66.82,260536.0,59.8059,59.8507,59.788,59.8238,260536.0
2021-03-23 10:05:00,66.82,66.83,66.73,66.78,106613.0,59.8238,59.8328,59.7432,59.788,106613.0
2021-03-23 10:10:00,66.76,66.81,66.75,66.75,159257.0,59.7701,59.8149,59.7611,59.7611,159257.0
2021-03-23 10:15:00,66.76,66.87,66.75,66.87,209157.0,59.7701,59.8686,59.7611,59.8686,209157.0
2021-03-23 10:20:00,66.87,66.9,66.85,66.85,72368.0,59.8686,59.8954,59.8507,59.8507,72368.0
2021-03-23 10:25:00,66.86,66.88,66.85,66.87,44237.0,59.8596,59.8775,59.8507,59.8686,44237.0
2021-03-23 10:30:00,66.87,66.88,66.83,66.86,118686.0,59.8686,59.8775,59.8328,59.8596,118686.0
2021-03-23 10:35:00,66.86,66.92,66.83,66.91,138613.0,59.8596,59.9133,59.8328,59.9044,138613.0
2021-03-23 10:40:00,66.91,66.93,66.85,66.89,118096.0,59.9044,59.9223,59.8507,59.8865,118096.0
2021-03-23 10:45:00,66.89,66.91,66.78,66.8,100091.0,59.8865,59.9044,59.788,59.8059,100091.0
2021-03-23 10:50:00,66.8,66.9,66.79,66.88,769151.0,59.8059,59.8954,59.797,59.8775,769151.0
2021-03-23 10:55:00,66.87,66.9,66.82,66.84,815329.0,59.8686,59.8954,59.8238,59.8417,815329.0
2021-03-23 11:00:00,66.83,66.88,66.82,66.86,163860.0,59.8328,59.8775,59.8238,59.8596,163860.0
2021-03-23 11:05:00,66.87,66.94,66.82,66.94,77930.0,59.8686,59.9312,59.8238,59.9312,77930.0
2021-03-23 11:10:00,66.94,67.01,66.93,66.97,93292.0,59.9312,59.9939,59.9223,59.9581,93292.0
2021-03-23 11:15:00,66.96,66.97,66.93,66.96,56456.0,59.9492,59.9581,59.9223,59.9492,56456.0
2021-03-23 11:20:00,66.96,66.99,66.93,66.98,43366.0,59.9492,59.976,59.9223,59.9671,43366.0
2021-03-23 11:25:00,66.98,67.02,66.96,67.01,59873.0,59.9671,60.0029,59.9492,59.9939,59873.0
2021-03-23 11:30:00,67.0,67.04,66.99,67.02,117685.0,59.985,60.0208,59.976,60.0029,117685.0
2021-03-23 11:35:00,67.02,67.04,66.99,67.03,61187.0,60.0029,60.0208,59.976,60.0118,61187.0
2021-03-23 11:40:00,67.03,67.06,67.0,67.06,57082.0,60.0118,60.0387,59.985,60.0387,57082.0
2021-03-23 11:45:00,67.06,67.06,66.99,67.0,75505.0,60.0387,60.0387,59.976,59.985,75505.0
2021-03-23 11:50:00,67.0,67.07,66.98,67.06,89813.0,59.985,60.0476,59.9671,60.0387,89813.0
2021-03-23 11:55:00,67.05,67.14,67.04,67.14,42766.0,60.0297,60.1103,60.0208,60.1103,42766.0
2021-03-23 12:00:00,67.14,67.2,67.13,67.15,52327.0,60.1103,60.164,60.1014,60.1193,52327.0
2021-03-23 12:05:00,67.15,67.16,67.05,67.08,254539.0,60.1193,60.1282,60.0297,60.0566,254539.0
2021-03-23 12:10:00,67.09,67.18,67.09,67.17,54264.0,60.0655,60.1461,60.0655,60.1372,54264.0
2021-03-23 12:15:00,67.17,67.21,67.14,67.18,109135.0,60.1372,60.173,60.1103,60.1461,109135.0
2021-03-23 12:20:00,67.18,67.19,67.13,67.19,71187.0,60.1461,60.1551,60.1014,60.1551,71187.0
2021-03-23 12:25:00,67.19,67.22,67.17,67.18,122561.0,60.1551,60.1819,60.1372,60.1461,122561.0
2021-03-23 12:30:00,67.18,67.19,67.11,67.11,77143.0,60.1461,60.1551,60.0834,60.0834,77143.0
2021-03-23 12:35:00,67.12,67.18,67.1,67.17,77643.0,60.0924,60.1461,60.0745,60.1372,77643.0
2021-03-23 12:40:00,67.17,67.17,67.1,67.13,61883.0,60.1372,60.1372,60.0745,60.1014,61883.0
2021-03-23 12:45:00,67.13,67.14,67.1,67.13,42007.0,60.1014,60.1103,60.0745,60.1014,42007.0
2021-03-23 12:50:00,67.13,67.18,67.11,67.17,89079.0,60.1014,60.1461,60.0834,60.1372,89079.0
2021-03-23 12:55:00,67.17,67.21,67.14,67.17,38914.0,60.1372,60.173,60.1103,60.1372,38914.0
2021-03-23 13:00:00,67.17,67.21,67.16,67.2,58500.0,60.1372,60.173,60.1282,60.164,58500.0
2021-03-23 13:05:00,67.2,67.22,67.18,67.19,63266.0,60.164,60.1819,60.1461,60.1551,63266.0
2021-03-23 13:10:00,67.19,67.22,67.17,67.22,55221.0,60.1551,60.1819,60.1372,60.1819,55221.0
2021-03-23 13:15:00,67.22,67.25,67.2,67.25,104542.0,60.1819,60.2088,60.164,60.2088,104542.0
2021-03-23 13:20:00,67.24,67.26,67.23,67.24,61245.0,60.1998,60.2177,60.1909,60.1998,61245.0
2021-03-23 13:25:00,67.25,67.25,67.2,67.24,40472.0,60.2088,60.2088,60.164,60.1998,40472.0
2021-03-23 13:30:00,67.24,67.25,67.22,67.22,45854.0,60.1998,60.2088,60.1819,60.1819,45854.0
2021-03-23 13:35:00,67.22,67.26,67.21,67.22,66879.0,60.1819,60.2177,60.173,60.1819,66879.0
2021-03-23 13:40:00,67.22,67.23,67.18,67.19,108698.0,60.1819,60.1909,60.1461,60.1551,108698.0
2021-03-23 13:45:00,67.18,67.19,67.15,67.19,63476.0,60.1461,60.1551,60.1193,60.1551,63476.0
2021-03-23 13:50:00,67.19,67.22,67.17,67.22,58922.0,60.1551,60.1819,60.1372,60.1819,58922.0
2021-03-23 13:55:00,67.23,67.23,67.19,67.2,68632.0,60.1909,60.1909,60.1551,60.164,68632.0
2021-03-23 14:00:00,67.21,67.22,67.15,67.19,52001.0,60.173,60.1819,60.1193,60.1551,52001.0
2021-03-23 14:05:00,67.19,67.24,67.15,67.24,87219.0,60.1551,60.1998,60.1193,60.1998,87219.0
2021-03-23 14:10:00,67.25,67.25,67.2,67.23,125787.0,60.2088,60.2088,60.164,60.1909,125787.0
2021-03-23 14:15:00,67.23,67.24,67.19,67.23,103711.0,60.1909,60.1998,60.1551,60.1909,103711.0
2021-03-23 14:20:00,67.23,67.28,67.21,67.27,777854.0,60.1909,60.2356,60.173,60.2267,777854.0
2021-03-23 14:25:00,67.27,67.31,67.25,67.29,91380.0,60.2267,60.2625,60.2088,60.2446,91380.0
2021-03-23 14:30:00,67.3,67.3,67.22,67.25,67287.0,60.2536,60.2536,60.1819,60.2088,67287.0
2021-03-23 14:35:00,67.24,67.27,67.22,67.26,39149.0,60.1998,60.2267,60.1819,60.2177,39149.0
2021-03-23 14:40:00,67.27,67.28,67.21,67.24,122091.0,60.2267,60.2356,60.173,60.1998,122091.0
2021-03-23 14:45:00,67.24,67.24,67.21,67.22,70730.0,60.1998,60.1998,60.173,60.1819,70730.0
2021-03-23 14:50:00,67.23,67.26,67.21,67.22,94414.0,60.1909,60.2177,60.173,60.1819,94414.0
2021-03-23 14:55:00,67.22,67.23,67.14,67.15,203494.0,60.1819,60.1909,60.1103,60.1193,203494.0
2021-03-23 15:00:00,67.15,67.17,67.11,67.15,145994.0,60.1193,60.1372,60.0834,60.1193,145994.0
2021-03-23 15:05:00,67.16,67.16,67.05,67.06,211380.0,60.1282,60.1282,60.0297,60.0387,211380.0
2021-03-23 15:10:00,67.07,67.08,66.99,67.01,139016.0,60.0476,60.0566,59.976,59.9939,139016.0
2021-03-23 15:15:00,67.01,67.03,66.94,66.99,251282.0,59.9939,60.0118,59.9312,59.976,251282.0
2021-03-23 15:20:00,66.99,67.0,66.9,66.91,130122.0,59.976,59.985,59.8954,59.9044,130122.0
2021-03-23 15:25:00,66.91,66.94,66.85,66.86,217975.0,59.9044,59.9312,59.8507,59.8596,217975.0
2021-03-23 15:30:00,66.86,66.92,66.84,66.86,335699.0,59.8596,59.9133,59.8417,59.8596,335699.0
2021-03-23 15:35:00,66.85,66.88,66.8,66.87,229860.0,59.8507,59.8775,59.8059,59.8686,229860.0
2021-03-23 15:40:00,66.87,66.92,66.83,66.86,259755.0,59.8686,59.9133,59.8328,59.8596,259755.0
2021-03-23 15:45:00,66.86,66.96,66.85,66.9,433842.0,59.8596,59.9492,59.8507,59.8954,433842.0
2021-03-23 15:50:00,66.9,66.96,66.83,66.95,470040.0,59.8954,59.9492,59.8328,59.9402,470040.0
2021-03-23 15:55:00,66.95,67.03,66.93,67.0,790429.0,59.9402,60.0118,59.9223,59.985,790429.0
2021-03-24 09:30:00,66.72,66.84,66.59,66.66,488638.0,59.7343,59.8417,59.6179,59.6806,488638.0
2021-03-24 09:35:00,66.65,66.73,66.58,66.7,305271.0,59.6716,59.7432,59.6089,59.7164,305271.0
2021-03-24 09:40:00,66.71,66.86,66.68,66.82,320121.0,59.7253,59.8596,59.6985,59.8238,320121.0
2021-03-24 09:45:00,66.82,66.95,66.82,66.93,216460.0,59.8238,59.9402,59.8238,59.9223,216460.0
2021-03-24 09:50:00,66.93,66.99,66.89,66.94,234262.0,59.9223,59.976,59.8865,59.9312,234262.0
2021-03-24 09:55:00,66.94,66.97,66.88,66.92,106938.0,59.9312,59.9581,59.8775,59.9133,106938.0
2021-03-24 10:00:00,66.92,66.95,66.87,66.91,125533.0,59.9133,59.9402,59.8686,59.9044,125533.0
2021-03-24 10:05:00,66.9,66.91,66.82,66.84,106123.0,59.8954,59.9044,59.8238,59.8417,106123.0
2021-03-24 10:10:00,66.83,66.89,66.82,66.88,126642.0,59.8328,59.8865,59.8238,59.8775,126642.0
2021-03-24 10:15:00,66.88,66.9,66.79,66.8,271016.0,59.8775,59.8954,59.797,59.8059,271016.0
2021-03-24 10:20:00,66.8,66.87,66.8,66.87,229372.0,59.8059,59.8686,59.8059,59.8686,229372.0
2021-03-24 10:25:00,66.87,66.88,66.78,66.81,113632.0,59.8686,59.8775,59.788,59.8149,113632.0
2021-03-24 10:30:00,66.82,66.87,66.82,66.86,122466.0,59.8238,59.8686,59.8238,59.8596,122466.0
2021-03-24 10:35:00,66.86,66.88,66.82,66.84,61455.0,59.8596,59.8775,59.8238,59.8417,61455.0
2021-03-24 10:40:00,66.85,66.89,66.81,66.83,88441.0,59.8507,59.8865,59.8149,59.8328,88441.0
2021-03-24 10:45:00,66.83,66.85,66.74,66.82,163925.0,59.8328,59.8507,59.7522,59.8238,163925.0
2021-03-24 10:50:00,66.83,66.89,66.82,66.83,59749.0,59.8328,59.8865,59.8238,59.8328,59749.0
2021-03-24 10:55:00,66.84,66.92,66.83,66.9,83643.0,59.8417,59.9133,59.8328,59.8954,83643.0
2021-03-24 11:00:00,66.9,67.0,66.9,67.0,86479.0,59.8954,59.985,59.8954,59.985,86479.0
2021-03-24 11:05:00,67.0,67.03,66.98,66.99,176906.0,59.985,60.0118,59.9671,59.976,176906.0
2021-03-24 11:10:00,66.99,67.06,66.98,67.04,94376.0,59.976,60.0387,59.9671,60.0208,94376.0
2021-03-24 11:15:00,67.04,67.09,67.03,67.05,63327.0,60.0208,60.0655,60.0118,60.0297,63327.0
2021-03-24 11:20:00,67.05,67.06,66.98,67.0,58110.0,60.0297,60.0387,59.9671,59.985,58110.0
2021-03-24 11:25:00,66.99,66.99,66.9,66.95,66557.0,59.976,59.976,59.8954,59.9402,66557.0
2021-03-24 11:30:00,66.96,66.99,66.94,66.98,90633.0,59.9492,59.976,59.9312,59.9671,90633.0
2021-03-24 11:35:00,66.99,66.99,66.92,66.94,50902.0,59.976,59.976,59.9133,59.9312,50902.0
2021-03-24 11:40:00,66.94,67.02,66.94,67.02,99390.0,59.9312,60.0029,59.9312,60.0029,99390.0
2021-03-24 11:45:00,67.02,67.07,67.01,67.06,24814.0,60.0029,60.0476,59.9939,60.0387,24814.0
2021-03-24 11:50:00,67.05,67.12,67.05,67.11,53523.0,60.0297,60.0924,60.0297,60.0834,53523.0
2021-03-24 11:55:00,67.1,67.13,67.08,67.12,71640.0,60.0745,60.1014,60.0566,60.0924,71640.0
2021-03-24 12:00:00,67.11,67.17,67.11,67.15,57673.0,60.0834,60.1372,60.0834,60.1193,57673.0
2021-03-24 12:05:00,67.15,67.16,67.1,67.12,112157.0,60.1193,60.1282,60.0745,60.0924,112157.0
2021-03-24 12:10:00,67.11,67.13,67.07,67.08,102703.0,60.0834,60.1014,60.0476,60.0566,102703.0
2021-03-24 12:15:00,67.08,67.12,67.07,67.08,181634.0,60.0566,60.0924,60.0476,60.0566,181634.0
2021-03-24 12:20:00,67.08,67.08,67.0,67.02,73535.0,60.0566,60.0566,59.985,60.0029,73535.0
2021-03-24 12:25:00,67.02,67.09,67.01,67.08,53156.0,60.0029,60.0655,59.9939,60.0566,53156.0
2021-03-24 12:30:00,67.07,67.1,67.06,67.1,45109.0,60.0476,60.0745,60.0387,60.0745,45109.0
2021-03-24 12:35:00,67.11,67.13,67.08,67.1,68907.0,60.0834,60.1014,60.0566,60.0745,68907.0
2021-03-24 12:40:00,67.09,67.13,67.08,67.12,34315.0,60.0655,60.1014,60.0566,60.0924,34315.0
2021-03-24 12:45:00,67.12,67.13,67.06,67.07,58405.0,60.0924,60.1014,60.0387,60.0476,58405.0
2021-03-24 12:50:00,67.08,67.1,67.05,67.09,69747.0,60.0566,60.0745,60.0297,60.0655,69747.0
2021-03-24 12:55:00,67.08,67.08,66.99,66.99,44740.0,60.0566,60.0566,59.976,59.976,44740.0
2021-03-24 13:00:00,66.98,67.02,66.96,67.0,84474.0,59.9671,60.0029,59.9492,59.985,84474.0
2021-03-24 13:05:00,67.01,67.02,66.95,66.98,164349.0,59.9939,60.0029,59.9402,59.9671,164349.0
2021-03-24 13:10:00,66.98,67.01,66.97,67.0,79028.0,59.9671,59.9939,59.9581,59.985,79028.0
2021-03-24 13:15:00,66.99,66.99,66.93,66.97,151793.0,59.976,59.976,59.9223,59.9581,151793.0
2021-03-24 13:20:00,66.97,66.98,66.94,66.96,80099.0,59.9581,59.9671,59.9312,59.9492,80099.0
2021-03-24 13:25:00,66.96,66.98,66.94,66.97,69373.0,59.9492,59.9671,59.9312,59.9581,69373.0
2021-03-24 13:30:00,66.97,66.98,66.89,66.91,36026.0,59.9581,59.9671,59.8865,59.9044,36026.0
2021-03-24 13:35:00,66.91,66.92,66.88,66.89,35566.0,59.9044,59.9133,59.8775,59.8865,35566.0
2021-03-24 13:40:00,66.89,66.91,66.84,66.84,55178.0,59.8865,59.9044,59.8417,59.8417,55178.0
2021-03-24 13:45:00,66.84,66.96,66.82,66.95,144355.0,59.8417,59.9492,59.8238,59.9402,144355.0
2021-03-24 13:50:00,66.95,66.98,66.92,66.94,112589.0,59.9402,59.9671,59.9133,59.9312,112589.0
2021-03-24 13:55:00,66.95,66.96,66.93,66.95,44402.0,59.9402,59.9492,59.9223,59.9402,44402.0
2021-03-24 14:00:00,66.94,66.95,66.91,66.93,47025.0,59.9312,59.9402,59.9044,59.9223,47025.0
2021-03-24 14:05:00,66.94,66.99,66.92,66.98,47119.0,59.9312,59.976,59.9133,59.9671,47119.0
2021-03-24 14:10:00,66.98,67.04,66.98,67.03,72590.0,59.9671,60.0208,59.9671,60.0118,72590.0
2021-03-24 14:15:00,67.03,67.09,67.03,67.08,72791.0,60.0118,60.0655,60.0118,60.0566,72791.0
2021-03-24 14:20:00,67.08,67.1,67.06,67.06,124862.0,60.0566,60.0745,60.0387,60.0387,124862.0
2021-03-24 14:25:00,67.06,67.07,66.97,66.98,101080.0,60.0387,60.0476,59.9581,59.9671,101080.0
2021-03-24 14:30:00,66.98,67.01,66.97,66.99,82136.0,59.9671,59.9939,59.9581,59.976,82136.0
2021-03-24 14:35:00,66.99,67.03,66.97,67.03,75763.0,59.976,60.0118,59.9581,60.0118,75763.0
2021-03-24 14:40:00,67.03,67.05,66.99,67.01,60235.0,60.0118,60.0297,59.976,59.9939,60235.0
2021-03-24 14:45:00,67.01,67.09,67.0,67.07,176488.0,59.9939,60.0655,59.985,60.0476,176488.0
2021-03-24 14:50:00,67.07,67.08,67.01,67.01,66427.0,60.0476,60.0566,59.9939,59.9939,66427.0
2021-03-24 14:55:00,67.01,67.08,67.0,67.02,78247.0,59.9939,60.0566,59.985,60.0029,78247.0
2021-03-24 15:00:00,67.02,67.06,66.97,67.03,107166.0,60.0029,60.0387,59.9581,60.0118,107166.0
2021-03-24 15:05:00,67.04,67.07,67.04,67.05,125113.0,60.0208,60.0476,60.0208,60.0297,125113.0
2021-03-24 15:10:00,67.05,67.06,67.0,67.02,84406.0,60.0297,60.0387,59.985,60.0029,84406.0
2021-03-24 15:15:00,67.02,67.05,66.99,67.01,124709.0,60.0029,60.0297,59.976,59.9939,124709.0
2021-03-24 15:20:00,67.01,67.01,66.92,66.97,176124.0,59.9939,59.9939,59.9133,59.9581,176124.0
2021-03-24 15:25:00,66.96,67.01,66.92,66.92,101131.0,59.9492,59.9939,59.9133,59.9133,101131.0
2021-03-24 15:30:00,66.92,66.94,66.9,66.9,181739.0,59.9133,59.9312,59.8954,59.8954,181739.0
2021-03-24 15:35:00,66.9,66.95,66.88,66.91,148352.0,59.8954,59.9402,59.8775,59.9044,148352.0
2021-03-24 15:40:00,66.91,66.92,66.82,66.83,224030.0,59.9044,59.9133,59.8238,59.8328,224030.0
2021-03-24 15:45:00,66.83,66.89,66.82,66.89,263794.0,59.8328,59.8865,59.8238,59.8865,263794.0
2021-03-24 15:50:00,66.89,66.92,66.84,66.87,539089.0,59.8865,59.9133,59.8417,59.8686,539089.0
2021-03-24 15:55:00,66.87,66.88,66.75,66.76,1296792.0,59.8686,59.8775,59.7611,59.7701,1296792.0
2021-03-25 09:30:00,66.86,66.88,66.73,66.74,410724.0,59.8596,59.8775,59.7432,59.7522,410724.0
2021-03-25 09:35:00,66.73,66.77,66.6,66.64,230930.0,59.7432,59.779,59.6268,59.6627,230930.0
2021-03-25 09:40:00,66.65,66.67,66.6,66.61,356469.0,59.6716,59.6895,59.6268,59.6358,356469.0
2021-03-25 09:45:00,66.61,66.71,66.6,66.67,142099.0,59.6358,59.7253,59.6268,59.6895,142099.0
2021-03-25 09:50:00,66.67,66.67,66.5,66.54,165764.0,59.6895,59.6895,59.5373,59.5731,165764.0
2021-03-25 09:55:00,66.54,66.71,66.53,66.69,244751.0,59.5731,59.7253,59.5642,59.7074,244751.0
2021-03-25 10:00:00,66.69,66.79,66.66,66.73,188338.0,59.7074,59.797,59.6806,59.7432,188338.0
2021-03-25 10:05:00,66.73,66.83,66.71,66.8,170060.0,59.7432,59.8328,59.7253,59.8059,170060.0
2021-03-25 10:10:00,66.8,66.81,66.74,66.8,95841.0,59.8059,59.8149,59.7522,59.8059,95841.0
2021-03-25 10:15:00,66.81,66.89,66.81,66.85,236586.0,59.8149,59.8865,59.8149,59.8507,236586.0
2021-03-25 10:20:00,66.86,66.9,66.84,66.86,590480.0,59.8596,59.8954,59.8417,59.8596,590480.0
2021-03-25 10:25:00,66.86,66.86,66.78,66.81,220799.0,59.8596,59.8596,59.788,59.8149,220799.0
2021-03-25 10:30:00,66.82,66.83,66.77,66.81,206194.0,59.8238,59.8328,59.779,59.8149,206194.0
2021-03-25 10:35:00,66.8,66.87,66.8,66.84,133072.0,59.8059,59.8686,59.8059,59.8417,133072.0
2021-03-25 10:40:00,66.84,66.94,66.83,66.93,131288.0,59.8417,59.9312,59.8328,59.9223,131288.0
2021-03-25 10:45:00,66.93,67.01,66.92,67.0,149243.0,59.9223,59.9939,59.9133,59.985,149243.0
2021-03-25 10:50:00,67.0,67.07,66.98,67.04,95933.0,59.985,60.0476,59.9671,60.0208,95933.0
2021-03-25 10:55:00,67.04,67.1,67.03,67.06,131141.0,60.0208,60.0745,60.0118,60.0387,131141.0
2021-03-25 11:00:00,67.06,67.08,66.95,66.97,192119.0,60.0387,60.0566,59.9402,59.9581,192119.0
2021-03-25 11:05:00,66.96,67.12,66.96,67.1,362112.0,59.9492,60.0924,59.9492,60.0745,362112.0
2021-03-25 11:10:00,67.1,67.16,67.09,67.16,119895.0,60.0745,60.1282,60.0655,60.1282,119895.0
2021-03-25 11:15:00,67.16,67.17,67.09,67.13,79422.0,60.1282,60.1372,60.0655,60.1014,79422.0
2021-03-25 11:20:00,67.14,67.16,67.1,67.12,107909.0,60.1103,60.1282,60.0745,60.0924,107909.0
2021-03-25 11:25:00,67.12,67.15,67.06,67.1,161301.0,60.0924,60.1193,60.0387,60.0745,161301.0
2021-03-25 11:30:00,67.1,67.1,67.04,67.04,229772.0,60.0745,60.0745,60.0208,60.0208,229772.0
2021-03-25 11:35:00,67.04,67.08,67.0,67.01,140907.0,60.0208,60.0566,59.985,59.9939,140907.0
2021-03-25 11:40:00,67.02,67.03,66.95,66.97,96658.0,60.0029,60.0118,59.9402,59.9581,96658.0
2021-03-25 11:45:00,66.97,66.98,66.93,66.95,120734.0,59.9581,59.9671,59.9223,59.9402,120734.0
2021-03-25 11:50:00,66.95,66.99,66.9,66.97,88775.0,59.9402,59.976,59.8954,59.9581,88775.0
2021-03-25 11:55:00,66.97,67.03,66.96,67.0,235249.0,59.9581,60.0118,59.9492,59.985,235249.0
2021-03-25 12:00:00,67.0,67.02,66.92,66.95,416756.0,59.985,60.0029,59.9133,59.9402,416756.0
2021-03-25 12:05:00,66.95,66.99,66.92,66.95,147369.0,59.9402,59.976,59.9133,59.9402,147369.0
2021-03-25 12:10:00,66.95,66.98,66.91,66.92,289979.0,59.9402,59.9671,59.9044,59.9133,289979.0
2021-03-25 12:15:00,66.92,66.95,66.9,66.93,117944.0,59.9133,59.9402,59.8954,59.9223,117944.0
2021-03-25 12:20:00,66.94,66.96,66.87,66.88,191480.0,59.9312,59.9492,59.8686,59.8775,191480.0
2021-03-25 12:25:00,66.89,66.97,66.86,66.88,195012.0,59.8865,59.9581,59.8596,59.8775,195012.0
2021-03-25 12:30:00,66.88,66.94,66.88,66.89,115311.0,59.8775,59.9312,59.8775,59.8865,115311.0
2021-03-25 12:35:00,66.89,66.96,66.88,66.96,196239.0,59.8865,59.9492,59.8775,59.9492,196239.0
2021-03-25 12:40:00,66.96,67.0,66.95,66.99,150322.0,59.9492,59.985,59.9402,59.976,150322.0
2021-03-25 12:45:00,67.0,67.0,66.95,66.96,77333.0,59.985,59.985,59.9402,59.9492,77333.0
2021-03-25 12:50:00,66.96,67.01,66.95,67.0,52591.0,59.9492,59.9939,59.9402,59.985,52591.0
2021-03-25 12:55:00,67.01,67.09,67.0,67.08,80109.0,59.9939,60.0655,59.985,60.0566,80109.0
2021-03-25 13:00:00,67.09,67.13,67.04,67.1,198110.0,60.0655,60.1014,60.0208,60.0745,198110.0
2021-03-25 13:05:00,67.1,67.12,67.0,67.02,73093.0,60.0745,60.0924,59.985,60.0029,73093.0
2021-03-25 13:10:00,67.02,67.05,66.99,67.04,130378.0,60.0029,60.0297,59.976,60.0208,130378.0
2021-03-25 13:15:00,67.04,67.1,67.03,67.07,513298.0,60.0208,60.0745,60.0118,60.0476,513298.0
2021-03-25 13:20:00,67.06,67.11,67.06,67.11,40154.0,60.0387,60.0834,60.0387,60.0834,40154.0
2021-03-25 13:25:00,67.1,67.14,67.08,67.11,120227.0,60.0745,60.1103,60.0566,60.0834,120227.0
2021-03-25 13:30:00,67.11,67.15,67.11,67.14,51551.0,60.0834,60.1193,60.0834,60.1103,51551.0
2021-03-25 13:35:00,67.14,67.16,67.1,67.15,111881.0,60.1103,60.1282,60.0745,60.1193,111881.0
2021-03-25 13:40:00,67.15,67.19,67.14,67.17,65444.0,60.1193,60.1551,60.1103,60.1372,65444.0
2021-03-25 13:45:00,67.17,67.19,67.13,67.18,160267.0,60.1372,60.1551,60.1014,60.1461,160267.0
2021-03-25 13:50:00,67.17,67.18,67.14,67.16,35680.0,60.1372,60.1461,60.1103,60.1282,35680.0
2021-03-25 13:55:00,67.16,67.17,67.1,67.12,46290.0,60.1282,60.1372,60.0745,60.0924,46290.0
2021-03-25 14:00:00,67.12,67.13,67.06,67.06,50592.0,60.0924,60.1014,60.0387,60.0387,50592.0
2021-03-25 14:05:00,67.06,67.06,67.03,67.06,59993.0,60.0387,60.0387,60.0118,60.0387,59993.0
2021-03-25 14:10:00,67.06,67.12,67.05,67.1,91604.0,60.0387,60.0924,60.0297,60.0745,91604.0
2021-03-25 14:15:00,67.11,67.14,67.08,67.14,68903.0,60.0834,60.1103,60.0566,60.1103,68903.0
2021-03-25 14:20:00,67.14,67.17,67.11,67.12,50815.0,60.1103,60.1372,60.0834,60.0924,50815.0
2021-03-25 14:25:00,67.13,67.14,67.1,67.13,177517.0,60.1014,60.1103,60.0745,60.1014,177517.0
2021-03-25 14:30:00,67.14,67.17,67.13,67.16,60104.0,60.1103,60.1372,60.1014,60.1282,60104.0
2021-03-25 14:35:00,67.16,67.18,67.14,67.18,138919.0,60.1282,60.1461,60.1103,60.1461,138919.0
2021-03-25 14:40:00,67.19,67.25,67.19,67.24,137798.0,60.1551,60.2088,60.1551,60.1998,137798.0
2021-03-25 14:45:00,67.24,67.27,67.22,67.26,78956.0,60.1998,60.2267,60.1819,60.2177,78956.0
2021-03-25 14:50:00,67.27,67.29,67.25,67.29,129933.0,60.2267,60.2446,60.2088,60.2446,129933.0
2021-03-25 14:55:00,67.29,67.3,67.24,67.28,192681.0,60.2446,60.2536,60.1998,60.2356,192681.0
2021-03-25 15:00:00,67.28,67.34,67.26,67.33,151122.0,60.2356,60.2894,60.2177,60.2804,151122.0
2021-03-25 15:05:00,67.33,67.33,67.29,67.31,117105.0,60.2804,60.2804,60.2446,60.2625,117105.0
2021-03-25 15:10:00,67.31,67.35,67.3,67.33,223266.0,60.2625,60.2983,60.2536,60.2804,223266.0
2021-03-25 15:15:00,67.34,67.37,67.33,67.34,144093.0,60.2894,60.3162,60.2804,60.2894,144093.0
2021-03-25 15:20:00,67.33,67.35,67.31,67.33,96242.0,60.2804,60.2983,60.2625,60.2804,96242.0
2021-03-25 15:25:00,67.33,67.35,67.3,67.34,121330.0,60.2804,60.2983,60.2536,60.2894,121330.0
2021-03-25 15:30:00,67.34,67.41,67.33,67.41,201971.0,60.2894,60.352,60.2804,60.352,201971.0
2021-03-25 15:35:00,67.41,67.42,67.37,67.4,264706.0,60.352,60.361,60.3162,60.3431,264706.0
2021-03-25 15:40:00,67.4,67.42,67.37,67.41,223649.0,60.3431,60.361,60.3162,60.352,223649.0
2021-03-25 15:45:00,67.41,67.42,67.38,67.39,155785.0,60.352,60.361,60.3252,60.3341,155785.0
2021-03-25 15:50:00,67.4,67.47,67.4,67.41,509956.0,60.3431,60.4058,60.3431,60.352,509956.0
2021-03-25 15:55:00,67.42,67.43,67.37,67.39,1229785.0,60.361,60.3699,60.3162,60.3341,1229785.0
2021-03-26 09:30:00,67.47,67.54,67.37,67.52,266554.0,60.4058,60.4684,60.3162,60.4505,266554.0
2021-03-26 09:35:00,67.54,67.57,67.43,67.44,216735.0,60.4684,60.4953,60.3699,60.3789,216735.0
2021-03-26 09:40:00,67.43,67.52,67.41,67.5,259926.0,60.3699,60.4505,60.352,60.4326,259926.0
2021-03-26 09:45:00,67.5,67.51,67.35,67.37,289611.0,60.4326,60.4416,60.2983,60.3162,289611.0
2021-03-26 09:50:00,67.37,67.39,67.28,67.34,260703.0,60.3162,60.3341,60.2356,60.2894,260703.0
2021-03-26 09:55:00,67.34,67.4,67.27,67.39,777475.0,60.2894,60.3431,60.2267,60.3341,777475.0
2021-03-26 10:00:00,67.37,67.46,67.34,67.44,143385.0,60.3162,60.3968,60.2894,60.3789,143385.0
2021-03-26 10:05:00,67.44,67.44,67.37,67.39,106240.0,60.3789,60.3789,60.3162,60.3341,106240.0
2021-03-26 10:10:00,67.38,67.45,67.37,67.41,106359.0,60.3252,60.3878,60.3162,60.352,106359.0
2021-03-26 10:15:00,67.42,67.45,67.39,67.43,155870.0,60.361,60.3878,60.3341,60.3699,155870.0
2021-03-26 10:20:00,67.43,67.44,67.4,67.43,124181.0,60.3699,60.3789,60.3431,60.3699,124181.0
2021-03-26 10:25:00,67.43,67.46,67.4,67.41,59542.0,60.3699,60.3968,60.3431,60.352,59542.0
2021-03-26 10:30:00,67.41,67.42,67.35,67.35,165370.0,60.352,60.361,60.2983,60.2983,165370.0
2021-03-26 10:35:00,67.34,67.35,67.28,67.31,224146.0,60.2894,60.2983,60.2356,60.2625,224146.0
2021-03-26 10:40:00,67.32,67.35,67.3,67.33,143475.0,60.2715,60.2983,60.2536,60.2804,143475.0
2021-03-26 10:45:00,67.33,67.53,67.33,67.52,145448.0,60.2804,60.4595,60.2804,60.4505,145448.0
2021-03-26 10:50:00,67.52,67.54,67.49,67.51,125762.0,60.4505,60.4684,60.4237,60.4416,125762.0
2021-03-26 10:55:00,67.51,67.52,67.47,67.48,112852.0,60.4416,60.4505,60.4058,60.4147,112852.0
2021-03-26 11:00:00,67.48,67.55,67.48,67.53,73510.0,60.4147,60.4774,60.4147,60.4595,73510.0
2021-03-26 11:05:00,67.54,67.58,67.52,67.56,73090.0,60.4684,60.5042,60.4505,60.4863,73090.0
2021-03-26 11:10:00,67.57,67.57,67.48,67.5,83496.0,60.4953,60.4953,60.4147,60.4326,83496.0
2021-03-26 11:15:00,67.49,67.53,67.47,67.53,144559.0,60.4237,60.4595,60.4058,60.4595,144559.0
2021-03-26 11:20:00,67.53,67.57,67.52,67.56,164020.0,60.4595,60.4953,60.4505,60.4863,164020.0
2021-03-26 11:25:00,67.57,67.58,67.49,67.56,123298.0,60.4953,60.5042,60.4237,60.4863,123298.0
2021-03-26 11:30:00,67.56,67.57,67.48,67.5,65938.0,60.4863,60.4953,60.4147,60.4326,65938.0
2021-03-26 11:35:00,67.51,67.6,67.51,67.58,71862.0,60.4416,60.5221,60.4416,60.5042,71862.0
2021-03-26 11:40:00,67.59,67.62,67.56,67.58,74940.0,60.5132,60.54,60.4863,60.5042,74940.0
2021-03-26 11:45:00,67.59,67.66,67.58,67.66,106240.0,60.5132,60.5759,60.5042,60.5759,106240.0
2021-03-26 11:50:00,67.65,67.66,67.63,67.66,58031.0,60.5669,60.5759,60.549,60.5759,58031.0
2021-03-26 11:55:00,67.66,67.71,67.63,67.64,132745.0,60.5759,60.6206,60.549,60.558,132745.0
2021-03-26 12:00:00,67.64,67.7,67.64,67.7,90102.0,60.558,60.6117,60.558,60.6117,90102.0
2021-03-26 12:05:00,67.7,67.72,67.67,67.71,90524.0,60.6117,60.6296,60.5848,60.6206,90524.0
2021-03-26 12:10:00,67.7,67.73,67.66,67.68,102792.0,60.6117,60.6385,60.5759,60.5938,102792.0
2021-03-26 12:15:00,67.68,67.73,67.68,67.68,153066.0,60.5938,60.6385,60.5938,60.5938,153066.0
2021-03-26 12:20:00,67.67,67.69,67.65,67.68,78592.0,60.5848,60.6027,60.5669,60.5938,78592.0
2021-03-26 12:25:00,67.68,67.74,67.68,67.74,70252.0,60.5938,60.6475,60.5938,60.6475,70252.0
2021-03-26 12:30:00,67.74,67.81,67.72,67.8,75021.0,60.6475,60.7102,60.6296,60.7012,75021.0
2021-03-26 12:35:00,67.8,67.83,67.78,67.82,82241.0,60.7012,60.7281,60.6833,60.7191,82241.0
2021-03-26 12:40:00,67.83,67.92,67.82,67.9,770588.0,60.7281,60.8086,60.7191,60.7907,770588.0
2021-03-26 12:45:00,67.9,67.94,67.89,67.92,142552.0,60.7907,60.8265,60.7818,60.8086,142552.0
2021-03-26 12:50:00,67.92,67.94,67.9,67.92,59994.0,60.8086,60.8265,60.7907,60.8086,59994.0
2021-03-26 12:55:00,67.93,67.98,67.92,67.93,50091.0,60.8176,60.8624,60.8086,60.8176,50091.0
2021-03-26 13:00:00,67.93,67.93,67.86,67.9,51342.0,60.8176,60.8176,60.7549,60.7907,51342.0
2021-03-26 13:05:00,67.9,67.97,67.89,67.96,37200.0,60.7907,60.8534,60.7818,60.8445,37200.0
2021-03-26 13:10:00,67.97,67.97,67.92,67.94,48721.0,60.8534,60.8534,60.8086,60.8265,48721.0
2021-03-26 13:15:00,67.93,67.93,67.9,67.91,35629.0,60.8176,60.8176,60.7907,60.7997,35629.0
2021-03-26 13:20:00,67.92,67.96,67.89,67.96,51954.0,60.8086,60.8445,60.7818,60.8445,51954.0
2021-03-26 13:25:00,67.95,67.96,67.93,67.94,55994.0,60.8355,60.8445,60.8176,60.8265,55994.0
2021-03-26 13:30:00,67.94,67.95,67.86,67.87,260078.0,60.8265,60.8355,60.7549,60.7639,260078.0
2021-03-26 13:35:00,67.86,67.89,67.84,67.84,119999.0,60.7549,60.7818,60.737,60.737,119999.0
2021-03-26 13:40:00,67.85,67.86,67.8,67.84,68111.0,60.746,60.7549,60.7012,60.737,68111.0
2021-03-26 13:45:00,67.83,67.88,67.83,67.85,86624.0,60.7281,60.7728,60.7281,60.746,86624.0
2021-03-26 13:50:00,67.86,67.92,67.84,67.91,48910.0,60.7549,60.8086,60.737,60.7997,48910.0
2021-03-26 13:55:00,67.92,67.98,67.91,67.96,63878.0,60.8086,60.8624,60.7997,60.8445,63878.0
2021-03-26 14:00:00,67.97,67.98,67.91,67.93,78707.0,60.8534,60.8624,60.7997,60.8176,78707.0
2021-03-26 14:05:00,67.93,67.95,67.91,67.93,105173.0,60.8176,60.8355,60.7997,60.8176,105173.0
2021-03-26 14:10:00,67.94,67.97,67.89,67.9,161646.0,60.8265,60.8534,60.7818,60.7907,161646.0
2021-03-26 14:15:00,67.89,67.94,67.87,67.94,148995.0,60.7818,60.8265,60.7639,60.8265,148995.0
2021-03-26 14:20:00,67.94,68.06,67.94,68.05,149719.0,60.8265,60.934,60.8265,60.925,149719.0
2021-03-26 14:25:00,68.04,68.13,68.04,68.13,313280.0,60.9161,60.9967,60.9161,60.9967,313280.0
2021-03-26 14:30:00,68.12,68.19,68.11,68.19,520871.0,60.9877,61.0504,60.9787,61.0504,520871.0
2021-03-26 14:35:00,68.19,68.2,68.12,68.16,113403.0,61.0504,61.0593,60.9877,61.0235,113403.0
2021-03-26 14:40:00,68.16,68.19,68.11,68.15,97128.0,61.0235,61.0504,60.9787,61.0146,97128.0
2021-03-26 14:45:00,68.15,68.15,68.03,68.04,175512.0,61.0146,61.0146,60.9071,60.9161,175512.0
2021-03-26 14:50:00,68.03,68.15,68.03,68.15,134718.0,60.9071,61.0146,60.9071,61.0146,134718.0
2021-03-26 14:55:00,68.15,68.16,68.08,68.09,140054.0,61.0146,61.0235,60.9519,60.9608,140054.0
2021-03-26 15:00:00,68.09,68.12,68.07,68.08,104959.0,60.9608,60.9877,60.9429,60.9519,104959.0
2021-03-26 15:05:00,68.08,68.09,68.05,68.08,54123.0,60.9519,60.9608,60.925,60.9519,54123.0
2021-03-26 15:10:00,68.09,68.14,68.06,68.09,155612.0,60.9608,61.0056,60.934,60.9608,155612.0
2021-03-26 15:15:00,68.09,68.14,68.09,68.14,267986.0,60.9608,61.0056,60.9608,61.0056,267986.0
2021-03-26 15:20:00,68.14,68.16,68.07,68.08,106137.0,61.0056,61.0235,60.9429,60.9519,106137.0
2021-03-26 15:25:00,68.07,68.08,68.03,68.06,133953.0,60.9429,60.9519,60.9071,60.934,133953.0
2021-03-26 15:30:00,68.06,68.18,68.04,68.18,297659.0,60.934,61.0414,60.9161,61.0414,297659.0
2021-03-26 15:35:00,68.18,68.19,68.13,68.14,156841.0,61.0414,61.0504,60.9967,61.0056,156841.0
2021-03-26 15:40:00,68.14,68.17,68.11,68.14,152672.0,61.0056,61.0325,60.9787,61.0056,152672.0
2021-03-26 15:45:00,68.15,68.24,68.12,68.24,365569.0,61.0146,61.0951,60.9877,61.0951,365569.0
2021-03-26 15:50:00,68.25,68.35,68.2,68.33,683957.0,61.1041,61.1936,61.0593,61.1757,683957.0
2021-03-26 15:55:00,68.33,68.62,68.32,68.55,1559823.0,61.1757,61.4353,61.1668,61.3727,1559823.0
2021-03-29 09:30:00,68.38,68.74,68.35,68.69,289445.0,61.2205,61.5428,61.1936,61.498,289445.0
2021-03-29 09:35:00,68.69,68.88,68.69,68.84,412376.0,61.498,61.6681,61.498,61.6323,412376.0
2021-03-29 09:40:00,68.83,69.02,68.8,68.99,392530.0,61.6234,61.7935,61.5965,61.7666,392530.0
2021-03-29 09:45:00,68.99,69.01,68.94,68.96,329370.0,61.7666,61.7845,61.7218,61.7397,329370.0
2021-03-29 09:50:00,68.95,68.95,68.85,68.86,114493.0,61.7308,61.7308,61.6413,61.6502,114493.0
2021-03-29 09:55:00,68.85,68.91,68.75,68.77,157186.0,61.6413,61.695,61.5517,61.5696,157186.0
2021-03-29 10:00:00,68.77,68.83,68.76,68.81,216435.0,61.5696,61.6234,61.5607,61.6055,216435.0
2021-03-29 10:05:00,68.81,68.92,68.77,68.92,193688.0,61.6055,61.7039,61.5696,61.7039,193688.0
2021-03-29 10:10:00,68.92,68.92,68.83,68.86,115515.0,61.7039,61.7039,61.6234,61.6502,115515.0
2021-03-29 10:15:00,68.87,68.87,68.76,68.77,105699.0,61.6592,61.6592,61.5607,61.5696,105699.0
2021-03-29 10:20:00,68.76,68.79,68.69,68.71,156949.0,61.5607,61.5875,61.498,61.5159,156949.0
2021-03-29 10:25:00,68.72,68.82,68.7,68.72,284064.0,61.5249,61.6144,61.507,61.5249,284064.0
2021-03-29 10:30:00,68.72,68.75,68.7,68.73,110119.0,61.5249,61.5517,61.507,61.5338,110119.0
2021-03-29 10:35:00,68.73,68.78,68.7,68.78,133879.0,61.5338,61.5786,61.507,61.5786,133879.0
2021-03-29 10:40:00,68.77,68.79,68.68,68.69,217562.0,61.5696,61.5875,61.4891,61.498,217562.0
2021-03-29 10:45:00,68.69,68.72,68.65,68.71,79881.0,61.498,61.5249,61.4622,61.5159,79881.0
2021-03-29 10:50:00,68.71,68.75,68.68,68.71,157437.0,61.5159,61.5517,61.4891,61.5159,157437.0
2021-03-29 10:55:00,68.71,68.71,68.66,68.69,179062.0,61.5159,61.5159,61.4712,61.498,179062.0
2021-03-29 11:00:00,68.68,68.8,68.64,68.79,150336.0,61.4891,61.5965,61.4533,61.5875,150336.0
2021-03-29 11:05:00,68.79,68.8,68.71,68.73,172071.0,61.5875,61.5965,61.5159,61.5338,172071.0
2021-03-29 11:10:00,68.73,68.8,68.72,68.8,89439.0,61.5338,61.5965,61.5249,61.5965,89439.0
2021-03-29 11:15:00,68.81,68.84,68.78,68.8,241372.0,61.6055,61.6323,61.5786,61.5965,241372.0
2021-03-29 11:20:00,68.81,68.86,68.79,68.86,51988.0,61.6055,61.6502,61.5875,61.6502,51988.0
2021-03-29 11:25:00,68.85,68.95,68.84,68.94,116488.0,61.6413,61.7308,61.6323,61.7218,116488.0
2021-03-29 11:30:00,68.94,68.95,68.89,68.91,131255.0,61.7218,61.7308,61.6771,61.695,131255.0
2021-03-29 11:35:00,68.9,68.95,68.87,68.92,103220.0,61.686,61.7308,61.6592,61.7039,103220.0
2021-03-29 11:40:00,68.91,68.91,68.86,68.89,99157.0,61.695,61.695,61.6502,61.6771,99157.0
2021-03-29 11:45:00,68.9,68.94,68.89,68.9,62277.0,61.686,61.7218,61.6771,61.686,62277.0
2021-03-29 11:50:00,68.91,68.92,68.82,68.83,129697.0,61.695,61.7039,61.6144,61.6234,129697.0
2021-03-29 11:55:00,68.84,68.88,68.83,68.87,63717.0,61.6323,61.6681,61.6234,61.6592,63717.0
2021-03-29 12:00:00,68.87,68.89,68.85,68.85,54723.0,61.6592,61.6771,61.6413,61.6413,54723.0
2021-03-29 12:05:00,68.85,68.89,68.81,68.83,92582.0,61.6413,61.6771,61.6055,61.6234,92582.0
2021-03-29 12:10:00,68.83,68.85,68.8,68.84,108298.0,61.6234,61.6413,61.5965,61.6323,108298.0
2021-03-29 12:15:00,68.84,68.84,68.81,68.81,56700.0,61.6323,61.6323,61.6055,61.6055,56700.0
2021-03-29 12:20:00,68.81,68.86,68.8,68.84,41383.0,61.6055,61.6502,61.5965,61.6323,41383.0
2021-03-29 12:25:00,68.84,68.95,68.84,68.94,59192.0,61.6323,61.7308,61.6323,61.7218,59192.0
2021-03-29 12:30:00,68.93,68.93,68.89,68.93,50190.0,61.7129,61.7129,61.6771,61.7129,50190.0
2021-03-29 12:35:00,68.92,68.96,68.92,68.92,108135.0,61.7039,61.7397,61.7039,61.7039,108135.0
2021-03-29 12:40:00,68.92,68.97,68.9,68.94,69700.0,61.7039,61.7487,61.686,61.7218,69700.0
2021-03-29 12:45:00,68.95,69.0,68.93,69.0,41232.0,61.7308,61.7756,61.7129,61.7756,41232.0
2021-03-29 12:50:00,68.99,69.02,68.97,69.01,53433.0,61.7666,61.7935,61.7487,61.7845,53433.0
2021-03-29 12:55:00,69.01,69.03,68.97,68.98,88534.0,61.7845,61.8024,61.7487,61.7577,88534.0
2021-03-29 13:00:00,68.99,69.05,68.98,69.05,67276.0,61.7666,61.8203,61.7577,61.8203,67276.0
2021-03-29 13:05:00,69.05,69.07,69.0,69.0,169782.0,61.8203,61.8382,61.7756,61.7756,169782.0
2021-03-29 13:10:00,69.0,69.03,68.98,69.0,41965.0,61.7756,61.8024,61.7577,61.7756,41965.0
2021-03-29 13:15:00,69.0,69.02,68.98,68.99,39688.0,61.7756,61.7935,61.7577,61.7666,39688.0
2021-03-29 13:20:00,68.98,69.0,68.94,68.95,33477.0,61.7577,61.7756,61.7218,61.7308,33477.0
2021-03-29 13:25:00,68.95,68.97,68.93,68.97,51524.0,61.7308,61.7487,61.7129,61.7487,51524.0
2021-03-29 13:30:00,68.96,69.07,68.96,69.06,52735.0,61.7397,61.8382,61.7397,61.8293,52735.0
2021-03-29 13:35:00,69.06,69.07,69.02,69.03,62915.0,61.8293,61.8382,61.7935,61.8024,62915.0
2021-03-29 13:40:00,69.03,69.06,69.01,69.06,87876.0,61.8024,61.8293,61.7845,61.8293,87876.0
2021-03-29 13:45:00,69.05,69.11,69.03,69.1,137860.0,61.8203,61.874,61.8024,61.8651,137860.0
2021-03-29 13:50:00,69.11,69.14,69.09,69.09,45140.0,61.874,61.9009,61.8561,61.8561,45140.0
2021-03-29 13:55:00,69.09,69.1,69.05,69.07,53402.0,61.8561,61.8651,61.8203,61.8382,53402.0
2021-03-29 14:00:00,69.07,69.1,69.02,69.1,190890.0,61.8382,61.8651,61.7935,61.8651,190890.0
2021-03-29 14:05:00,69.1,69.16,69.1,69.15,181984.0,61.8651,61.9188,61.8651,61.9099,181984.0
2021-03-29 14:10:00,69.15,69.15,69.08,69.14,108581.0,61.9099,61.9099,61.8472,61.9009,108581.0
2021-03-29 14:15:00,69.13,69.13,69.08,69.09,103247.0,61.8919,61.8919,61.8472,61.8561,103247.0
2021-03-29 14:20:00,69.09,69.15,69.09,69.15,195986.0,61.8561,61.9099,61.8561,61.9099,195986.0
2021-03-29 14:25:00,69.14,69.18,69.13,69.17,126383.0,61.9009,61.9367,61.8919,61.9278,126383.0
2021-03-29 14:30:00,69.17,69.18,69.11,69.15,206040.0,61.9278,61.9367,61.874,61.9099,206040.0
2021-03-29 14:35:00,69.15,69.18,69.14,69.17,154996.0,61.9099,61.9367,61.9009,61.9278,154996.0
2021-03-29 14:40:00,69.17,69.23,69.17,69.23,111193.0,61.9278,61.9815,61.9278,61.9815,111193.0
2021-03-29 14:45:00,69.22,69.29,69.21,69.27,160643.0,61.9725,62.0352,61.9636,62.0173,160643.0
2021-03-29 14:50:00,69.26,69.26,69.21,69.23,132271.0,62.0083,62.0083,61.9636,61.9815,132271.0
2021-03-29 14:55:00,69.22,69.23,69.16,69.21,188393.0,61.9725,61.9815,61.9188,61.9636,188393.0
2021-03-29 15:00:00,69.21,69.27,69.21,69.26,155553.0,61.9636,62.0173,61.9636,62.0083,155553.0
2021-03-29 15:05:00,69.26,69.27,69.23,69.26,63729.0,62.0083,62.0173,61.9815,62.0083,63729.0
2021-03-29 15:10:00,69.25,69.26,69.19,69.2,102054.0,61.9994,62.0083,61.9457,61.9546,102054.0
2021-03-29 15:15:00,69.2,69.23,69.18,69.2,134077.0,61.9546,61.9815,61.9367,61.9546,134077.0
2021-03-29 15:20:00,69.2,69.24,69.2,69.23,82483.0,61.9546,61.9904,61.9546,61.9815,82483.0
2021-03-29 15:25:00,69.24,69.29,69.21,69.28,87649.0,61.9904,62.0352,61.9636,62.0262,87649.0
2021-03-29 15:30:00,69.29,69.34,69.26,69.27,178913.0,62.0352,62.08,62.0083,62.0173,178913.0
2021-03-29 15:35:00,69.27,69.28,69.24,69.26,223877.0,62.0173,62.0262,61.9904,62.0083,223877.0
2021-03-29 15:40:00,69.26,69.27,69.2,69.22,225143.0,62.0083,62.0173,61.9546,61.9725,225143.0
2021-03-29 15:45:00,69.21,69.27,69.18,69.21,240791.0,61.9636,62.0173,61.9367,61.9636,240791.0
2021-03-29 15:50:00,69.21,69.25,69.18,69.25,580964.0,61.9636,61.9994,61.9367,61.9994,580964.0
2021-03-29 15:55:00,69.24,69.31,69.21,69.27,676594.0,61.9904,62.0531,61.9636,62.0173,676594.0
2021-03-30 09:30:00,69.14,69.21,69.03,69.05,229913.0,61.9009,61.9636,61.8024,61.8203,229913.0
2021-03-30 09:35:00,69.06,69.08,68.86,68.89,168083.0,61.8293,61.8472,61.6502,61.6771,168083.0
2021-03-30 09:40:00,68.88,69.03,68.8,69.02,183964.0,61.6681,61.8024,61.5965,61.7935,183964.0
2021-03-30 09:45:00,69.03,69.07,68.95,68.98,183560.0,61.8024,61.8382,61.7308,61.7577,183560.0
2021-03-30 09:50:00,68.99,69.07,68.95,68.97,205010.0,61.7666,61.8382,61.7308,61.7487,205010.0
2021-03-30 09:55:00,68.97,69.0,68.82,68.85,142261.0,61.7487,61.7756,61.6144,61.6413,142261.0
2021-03-30 10:00:00,68.85,68.94,68.81,68.84,68352.0,61.6413,61.7218,61.6055,61.6323,68352.0
2021-03-30 10:05:00,68.84,68.9,68.76,68.86,151245.0,61.6323,61.686,61.5607,61.6502,151245.0
2021-03-30 10:10:00,68.87,68.93,68.86,68.89,271223.0,61.6592,61.7129,61.6502,61.6771,271223.0
2021-03-30 10:15:00,68.9,68.94,68.87,68.9,167516.0,61.686,61.7218,61.6592,61.686,167516.0
2021-03-30 10:20:00,68.91,69.05,68.9,69.05,122346.0,61.695,61.8203,61.686,61.8203,122346.0
2021-03-30 10:25:00,69.04,69.15,69.04,69.13,136195.0,61.8114,61.9099,61.8114,61.8919,136195.0
2021-03-30 10:30:00,69.14,69.16,69.07,69.07,102246.0,61.9009,61.9188,61.8382,61.8382,102246.0
2021-03-30 10:35:00,69.08,69.1,68.95,68.96,98847.0,61.8472,61.8651,61.7308,61.7397,98847.0
2021-03-30 10:40:00,68.96,69.02,68.94,68.99,726561.0,61.7397,61.7935,61.7218,61.7666,726561.0
2021-03-30 10:45:00,68.99,69.04,68.96,69.0,111599.0,61.7666,61.8114,61.7397,61.7756,111599.0
2021-03-30 10:50:00,69.0,69.0,68.89,68.89,648239.0,61.7756,61.7756,61.6771,61.6771,648239.0
2021-03-30 10:55:00,68.89,68.89,68.78,68.78,664465.0,61.6771,61.6771,61.5786,61.5786,664465.0
2021-03-30 11:00:00,68.78,68.83,68.77,68.8,73655.0,61.5786,61.6234,61.5696,61.5965,73655.0
2021-03-30 11:05:00,68.8,68.83,68.73,68.73,76589.0,61.5965,61.6234,61.5338,61.5338,76589.0
2021-03-30 11:10:00,68.74,68.75,68.65,68.67,237835.0,61.5428,61.5517,61.4622,61.4801,237835.0
2021-03-30 11:15:00,68.67,68.72,68.66,68.68,157860.0,61.4801,61.5249,61.4712,61.4891,157860.0
2021-03-30 11:20:00,68.68,68.73,68.64,68.72,229206.0,61.4891,61.5338,61.4533,61.5249,229206.0
2021-03-30 11:25:00,68.72,68.74,68.69,68.72,92612.0,61.5249,61.5428,61.498,61.5249,92612.0
2021-03-30 11:30:00,68.71,68.75,68.69,68.73,135145.0,61.5159,61.5517,61.498,61.5338,135145.0
2021-03-30 11:35:00,68.73,68.74,68.63,68.68,90274.0,61.5338,61.5428,61.4443,61.4891,90274.0
2021-03-30 11:40:00,68.68,68.73,68.68,68.72,108033.0,61.4891,61.5338,61.4891,61.5249,108033.0
2021-03-30 11:45:00,68.72,68.77,68.71,68.75,117151.0,61.5249,61.5696,61.5159,61.5517,117151.0
2021-03-30 11:50:00,68.75,68.8,68.74,68.78,90211.0,61.5517,61.5965,61.5428,61.5786,90211.0
2021-03-30 11:55:00,68.78,68.78,68.72,68.74,48679.0,61.5786,61.5786,61.5249,61.5428,48679.0
2021-03-30 12:00:00,68.74,68.75,68.7,68.7,81545.0,61.5428,61.5517,61.507,61.507,81545.0
2021-03-30 12:05:00,68.7,68.73,68.68,68.69,53327.0,61.507,61.5338,61.4891,61.498,53327.0
2021-03-30 12:10:00,68.69,68.71,68.68,68.69,125137.0,61.498,61.5159,61.4891,61.498,125137.0
2021-03-30 12:15:00,68.69,68.7,68.59,68.6,641197.0,61.498,61.507,61.4085,61.4174,641197.0
2021-03-30 12:20:00,68.6,68.63,68.56,68.62,188623.0,61.4174,61.4443,61.3816,61.4353,188623.0
2021-03-30 12:25:00,68.62,68.62,68.58,68.6,91683.0,61.4353,61.4353,61.3995,61.4174,91683.0
2021-03-30 12:30:00,68.59,68.65,68.59,68.63,116593.0,61.4085,61.4622,61.4085,61.4443,116593.0
2021-03-30 12:35:00,68.63,68.66,68.57,68.62,206509.0,61.4443,61.4712,61.3906,61.4353,206509.0
2021-03-30 12:40:00,68.63,68.64,68.61,68.63,46427.0,61.4443,61.4533,61.4264,61.4443,46427.0
2021-03-30 12:45:00,68.62,68.65,68.61,68.64,56094.0,61.4353,61.4622,61.4264,61.4533,56094.0
2021-03-30 12:50:00,68.63,68.67,68.62,68.67,58592.0,61.4443,61.4801,61.4353,61.4801,58592.0
2021-03-30 12:55:00,68.66,68.74,68.65,68.72,59897.0,61.4712,61.5428,61.4622,61.5249,59897.0
2021-03-30 13:00:00,68.73,68.73,68.67,68.69,43658.0,61.5338,61.5338,61.4801,61.498,43658.0
2021-03-30 13:05:00,68.69,68.74,68.68,68.73,144185.0,61.498,61.5428,61.4891,61.5338,144185.0
2021-03-30 13:10:00,68.73,68.76,68.72,68.74,57824.0,61.5338,61.5607,61.5249,61.5428,57824.0
2021-03-30 13:15:00,68.74,68.75,68.71,68.72,49764.0,61.5428,61.5517,61.5159,61.5249,49764.0
2021-03-30 13:20:00,68.71,68.74,68.69,68.73,116692.0,61.5159,61.5428,61.498,61.5338,116692.0
2021-03-30 13:25:00,68.72,68.74,68.67,68.67,100065.0,61.5249,61.5428,61.4801,61.4801,100065.0
2021-03-30 13:30:00,68.67,68.69,68.63,68.65,112060.0,61.4801,61.498,61.4443,61.4622,112060.0
2021-03-30 13:35:00,68.65,68.7,68.64,68.66,67188.0,61.4622,61.507,61.4533,61.4712,67188.0
2021-03-30 13:40:00,68.66,68.69,68.65,68.67,60176.0,61.4712,61.498,61.4622,61.4801,60176.0
2021-03-30 13:45:00,68.67,68.7,68.66,68.7,42868.0,61.4801,61.507,61.4712,61.507,42868.0
2021-03-30 13:50:00,68.7,68.73,68.69,68.73,42006.0,61.507,61.5338,61.498,61.5338,42006.0
2021-03-30 13:55:00,68.73,68.75,68.71,68.72,135297.0,61.5338,61.5517,61.5159,61.5249,135297.0
2021-03-30 14:00:00,68.72,68.73,68.68,68.68,47542.0,61.5249,61.5338,61.4891,61.4891,47542.0
2021-03-30 14:05:00,68.68,68.71,68.67,68.7,74107.0,61.4891,61.5159,61.4801,61.507,74107.0
2021-03-30 14:10:00,68.7,68.7,68.65,68.67,83424.0,61.507,61.507,61.4622,61.4801,83424.0
2021-03-30 14:15:00,68.66,68.67,68.62,68.64,151154.0,61.4712,61.4801,61.4353,61.4533,151154.0
2021-03-30 14:20:00,68.63,68.66,68.59,68.64,110828.0,61.4443,61.4712,61.4085,61.4533,110828.0
2021-03-30 14:25:00,68.64,68.65,68.6,68.62,103369.0,61.4533,61.4622,61.4174,61.4353,103369.0
2021-03-30 14:30:00,68.62,68.65,68.61,68.62,63102.0,61.4353,61.4622,61.4264,61.4353,63102.0
2021-03-30 14:35:00,68.62,68.64,68.6,68.62,162983.0,61.4353,61.4533,61.4174,61.4353,162983.0
2021-03-30 14:40:00,68.61,68.63,68.57,68.58,87156.0,61.4264,61.4443,61.3906,61.3995,87156.0
2021-03-30 14:45:00,68.58,68.62,68.56,68.62,75092.0,61.3995,61.4353,61.3816,61.4353,75092.0
2021-03-30 14:50:00,68.61,68.63,68.58,68.62,95813.0,61.4264,61.4443,61.3995,61.4353,95813.0
2021-03-30 14:55:00,68.62,68.71,68.61,68.7,140622.0,61.4353,61.5159,61.4264,61.507,140622.0
2021-03-30 15:00:00,68.7,68.72,68.66,68.7,243117.0,61.507,61.5249,61.4712,61.507,243117.0
2021-03-30 15:05:00,68.7,68.71,68.65,68.65,85549.0,61.507,61.5159,61.4622,61.4622,85549.0
2021-03-30 15:10:00,68.65,68.65,68.6,68.62,131814.0,61.4622,61.4622,61.4174,61.4353,131814.0
2021-03-30 15:15:00,68.62,68.63,68.6,68.62,103279.0,61.4353,61.4443,61.4174,61.4353,103279.0
2021-03-30 15:20:00,68.62,68.65,68.61,68.64,152944.0,61.4353,61.4622,61.4264,61.4533,152944.0
2021-03-30 15:25:00,68.64,68.65,68.6,68.63,123574.0,61.4533,61.4622,61.4174,61.4443,123574.0
2021-03-30 15:30:00,68.63,68.65,68.58,68.59,232098.0,61.4443,61.4622,61.3995,61.4085,232098.0
2021-03-30 15:35:00,68.58,68.62,68.51,68.52,314378.0,61.3995,61.4353,61.3369,61.3458,314378.0
2021-03-30 15:40:00,68.52,68.54,68.5,68.51,218966.0,61.3458,61.3637,61.3279,61.3369,218966.0
2021-03-30 15:45:00,68.51,68.52,68.46,68.47,365774.0,61.3369,61.3458,61.2921,61.3011,365774.0
2021-03-30 15:50:00,68.46,68.48,68.42,68.45,621534.0,61.2921,61.31,61.2563,61.2831,621534.0
2021-03-30 15:55:00,68.45,68.55,68.4,68.55,1025522.0,61.2831,61.3727,61.2384,61.3727,1025522.0
2021-03-31 09:30:00,68.5,68.61,68.48,68.48,391840.0,61.3279,61.4264,61.31,61.31,391840.0
2021-03-31 09:35:00,68.47,68.65,68.47,68.63,159300.0,61.3011,61.4622,61.3011,61.4443,159300.0
2021-03-31 09:40:00,68.64,68.68,68.54,68.56,182285.0,61.4533,61.4891,61.3637,61.3816,182285.0
2021-03-31 09:45:00,68.56,68.6,68.51,68.58,228206.0,61.3816,61.4174,61.3369,61.3995,228206.0
2021-03-31 09:50:00,68.57,68.58,68.45,68.51,264712.0,61.3906,61.3995,61.2831,61.3369,264712.0
2021-03-31 09:55:00,68.51,68.52,68.36,68.4,86806.0,61.3369,61.3458,61.2026,61.2384,86806.0
2021-03-31 10:00:00,68.4,68.51,68.39,68.51,193742.0,61.2384,61.3369,61.2294,61.3369,193742.0
2021-03-31 10:05:00,68.52,68.53,68.44,68.48,150531.0,61.3458,61.3548,61.2742,61.31,150531.0
2021-03-31 10:10:00,68.49,68.57,68.48,68.51,129974.0,61.319,61.3906,61.31,61.3369,129974.0
2021-03-31 10:15:00,68.51,68.56,68.51,68.54,128179.0,61.3369,61.3816,61.3369,61.3637,128179.0
2021-03-31 10:20:00,68.55,68.62,68.54,68.57,88154.0,61.3727,61.4353,61.3637,61.3906,88154.0
2021-03-31 10:25:00,68.57,68.62,68.53,68.62,152828.0,61.3906,61.4353,61.3548,61.4353,152828.0
2021-03-31 10:30:00,68.62,68.64,68.6,68.61,122995.0,61.4353,61.4533,61.4174,61.4264,122995.0
2021-03-31 10:35:00,68.61,68.64,68.58,68.63,74176.0,61.4264,61.4533,61.3995,61.4443,74176.0
2021-03-31 10:40:00,68.63,68.73,68.62,68.7,110441.0,61.4443,61.5338,61.4353,61.507,110441.0
2021-03-31 10:45:00,68.69,68.73,68.65,68.72,76782.0,61.498,61.5338,61.4622,61.5249,76782.0
2021-03-31 10:50:00,68.72,68.76,68.7,68.73,128131.0,61.5249,61.5607,61.507,61.5338,128131.0
2021-03-31 10:55:00,68.73,68.78,68.7,68.72,137902.0,61.5338,61.5786,61.507,61.5249,137902.0
2021-03-31 11:00:00,68.73,68.76,68.72,68.76,65697.0,61.5338,61.5607,61.5249,61.5607,65697.0
2021-03-31 11:05:00,68.75,68.76,68.65,68.67,92177.0,61.5517,61.5607,61.4622,61.4801,92177.0
2021-03-31 11:10:00,68.68,68.69,68.64,68.66,84299.0,61.4891,61.498,61.4533,61.4712,84299.0
2021-03-31 11:15:00,68.65,68.65,68.58,68.59,95746.0,61.4622,61.4622,61.3995,61.4085,95746.0
2021-03-31 11:20:00,68.59,68.63,68.57,68.6,82143.0,61.4085,61.4443,61.3906,61.4174,82143.0
2021-03-31 11:25:00,68.61,68.67,68.61,68.66,93911.0,61.4264,61.4801,61.4264,61.4712,93911.0
2021-03-31 11:30:00,68.65,68.68,68.61,68.61,87195.0,61.4622,61.4891,61.4264,61.4264,87195.0
2021-03-31 11:35:00,68.61,68.7,68.6,68.69,53587.0,61.4264,61.507,61.4174,61.498,53587.0
2021-03-31 11:40:00,68.69,68.7,68.66,68.66,60928.0,61.498,61.507,61.4712,61.4712,60928.0
2021-03-31 11:45:00,68.67,68.7,68.66,68.7,245802.0,61.4801,61.507,61.4712,61.507,245802.0
2021-03-31 11:50:00,68.69,68.74,68.69,68.73,73872.0,61.498,61.5428,61.498,61.5338,73872.0
2021-03-31 11:55:00,68.73,68.75,68.68,68.7,65954.0,61.5338,61.5517,61.4891,61.507,65954.0
2021-03-31 12:00:00,68.69,68.73,68.68,68.71,139128.0,61.498,61.5338,61.4891,61.5159,139128.0
2021-03-31 12:05:00,68.7,68.75,68.67,68.68,141298.0,61.507,61.5517,61.4801,61.4891,141298.0
2021-03-31 12:10:00,68.68,68.69,68.64,68.65,107919.0,61.4891,61.498,61.4533,61.4622,107919.0
2021-03-31 12:15:00,68.65,68.65,68.57,68.58,140023.0,61.4622,61.4622,61.3906,61.3995,140023.0
2021-03-31 12:20:00,68.58,68.58,68.52,68.53,108907.0,61.3995,61.3995,61.3458,61.3548,108907.0
2021-03-31 12:25:00,68.54,68.57,68.53,68.56,113384.0,61.3637,61.3906,61.3548,61.3816,113384.0
2021-03-31 12:30:00,68.56,68.59,68.55,68.57,102253.0,61.3816,61.4085,61.3727,61.3906,102253.0
2021-03-31 12:35:00,68.58,68.58,68.55,68.56,312808.0,61.3995,61.3995,61.3727,61.3816,312808.0
2021-03-31 12:40:00,68.57,68.57,68.53,68.57,129266.0,61.3906,61.3906,61.3548,61.3906,129266.0
2021-03-31 12:45:00,68.56,68.58,68.54,68.55,186717.0,61.3816,61.3995,61.3637,61.3727,186717.0
2021-03-31 12:50:00,68.55,68.56,68.51,68.51,97623.0,61.3727,61.3816,61.3369,61.3369,97623.0
2021-03-31 12:55:00,68.52,68.56,68.49,68.53,172825.0,61.3458,61.3816,61.319,61.3548,172825.0
2021-03-31 13:00:00,68.52,68.58,68.51,68.56,185594.0,61.3458,61.3995,61.3369,61.3816,185594.0
2021-03-31 13:05:00,68.56,68.6,68.53,68.6,182350.0,61.3816,61.4174,61.3548,61.4174,182350.0
2021-03-31 13:10:00,68.6,68.6,68.57,68.58,120171.0,61.4174,61.4174,61.3906,61.3995,120171.0
2021-03-31 13:15:00,68.57,68.59,68.51,68.53,109317.0,61.3906,61.4085,61.3369,61.3548,109317.0
2021-03-31 13:20:00,68.53,68.53,68.47,68.48,53075.0,61.3548,61.3548,61.3011,61.31,53075.0
2021-03-31 13:25:00,68.49,68.51,68.47,68.49,101493.0,61.319,61.3369,61.3011,61.319,101493.0
2021-03-31 13:30:00,68.49,68.53,68.49,68.52,103140.0,61.319,61.3548,61.319,61.3458,103140.0
2021-03-31 13:35:00,68.52,68.55,68.51,68.53,73879.0,61.3458,61.3727,61.3369,61.3548,73879.0
2021-03-31 13:40:00,68.53,68.54,68.48,68.5,95174.0,61.3548,61.3637,61.31,61.3279,95174.0
2021-03-31 13:45:00,68.5,68.52,68.49,68.5,83558.0,61.3279,61.3458,61.319,61.3279,83558.0
2021-03-31 13:50:00,68.51,68.58,68.5,68.57,70592.0,61.3369,61.3995,61.3279,61.3906,70592.0
2021-03-31 13:55:00,68.57,68.6,68.55,68.59,83171.0,61.3906,61.4174,61.3727,61.4085,83171.0
2021-03-31 14:00:00,68.59,68.59,68.52,68.56,118839.0,61.4085,61.4085,61.3458,61.3816,118839.0
2021-03-31 14:05:00,68.56,68.58,68.54,68.56,73791.0,61.3816,61.3995,61.3637,61.3816,73791.0
2021-03-31 14:10:00,68.55,68.58,68.51,68.55,107488.0,61.3727,61.3995,61.3369,61.3727,107488.0
2021-03-31 14:15:00,68.55,68.56,68.51,68.52,69498.0,61.3727,61.3816,61.3369,61.3458,69498.0
2021-03-31 14:20:00,68.52,68.52,68.46,68.47,82408.0,61.3458,61.3458,61.2921,61.3011,82408.0
2021-03-31 14:25:00,68.46,68.46,68.39,68.41,108797.0,61.2921,61.2921,61.2294,61.2473,108797.0
2021-03-31 14:30:00,68.41,68.44,68.4,68.41,119584.0,61.2473,61.2742,61.2384,61.2473,119584.0
2021-03-31 14:35:00,68.42,68.44,68.38,68.39,89932.0,61.2563,61.2742,61.2205,61.2294,89932.0
2021-03-31 14:40:00,68.38,68.39,68.31,68.31,105783.0,61.2205,61.2294,61.1578,61.1578,105783.0
2021-03-31 14:45:00,68.31,68.33,68.25,68.27,77884.0,61.1578,61.1757,61.1041,61.122,77884.0
2021-03-31 14:50:00,68.28,68.31,68.26,68.31,193718.0,61.1309,61.1578,61.113,61.1578,193718.0
2021-03-31 14:55:00,68.3,68.35,68.29,68.3,133605.0,61.1489,61.1936,61.1399,61.1489,133605.0
2021-03-31 15:00:00,68.3,68.32,68.27,68.3,128409.0,61.1489,61.1668,61.122,61.1489,128409.0
2021-03-31 15:05:00,68.3,68.33,68.28,68.31,117436.0,61.1489,61.1757,61.1309,61.1578,117436.0
2021-03-31 15:10:00,68.31,68.33,68.27,68.3,124371.0,61.1578,61.1757,61.122,61.1489,124371.0
2021-03-31 15:15:00,68.3,68.35,68.29,68.33,205813.0,61.1489,61.1936,61.1399,61.1757,205813.0
2021-03-31 15:20:00,68.33,68.33,68.3,68.31,186869.0,61.1757,61.1757,61.1489,61.1578,186869.0
2021-03-31 15:25:00,68.31,68.34,68.3,68.33,128927.0,61.1578,61.1847,61.1489,61.1757,128927.0
2021-03-31 15:30:00,68.32,68.36,68.31,68.36,233772.0,61.1668,61.2026,61.1578,61.2026,233772.0
2021-03-31 15:35:00,68.36,68.36,68.29,68.3,254692.0,61.2026,61.2026,61.1399,61.1489,254692.0
2021-03-31 15:40:00,68.3,68.3,68.16,68.17,811375.0,61.1489,61.1489,61.0235,61.0325,811375.0
2021-03-31 15:45:00,68.17,68.24,68.16,68.2,405382.0,61.0325,61.0951,61.0235,61.0593,405382.0
2021-03-31 15:50:00,68.2,68.36,68.17,68.34,1182699.0,61.0593,61.2026,61.0325,61.1847,1182699.0
2021-03-31 15:55:00,68.34,68.37,68.2,68.24,2333004.0,61.1847,61.2115,61.0593,61.0951,2333004.0
2021-04-01 09:30:00,68.04,68.18,68.02,68.02,545981.0,60.9161,61.0414,60.8982,60.8982,545981.0
2021-04-01 09:35:00,68.04,68.1,67.98,68.04,409431.0,60.9161,60.9698,60.8624,60.9161,409431.0
2021-04-01 09:40:00,68.03,68.05,67.81,67.85,303443.0,60.9071,60.925,60.7102,60.746,303443.0
2021-04-01 09:45:00,67.85,67.86,67.65,67.67,409437.0,60.746,60.7549,60.5669,60.5848,409437.0
2021-04-01 09:50:00,67.68,67.76,67.64,67.67,293729.0,60.5938,60.6654,60.558,60.5848,293729.0
2021-04-01 09:55:00,67.66,67.66,67.53,67.55,146565.0,60.5759,60.5759,60.4595,60.4774,146565.0
2021-04-01 10:00:00,67.55,67.7,67.53,67.7,236018.0,60.4774,60.6117,60.4595,60.6117,236018.0
2021-04-01 10:05:00,67.71,67.74,67.63,67.65,278591.0,60.6206,60.6475,60.549,60.5669,278591.0
2021-04-01 10:10:00,67.66,67.73,67.64,67.7,443356.0,60.5759,60.6385,60.558,60.6117,443356.0
2021-04-01 10:15:00,67.7,67.75,67.66,67.69,124015.0,60.6117,60.6564,60.5759,60.6027,124015.0
2021-04-01 10:20:00,67.69,67.71,67.67,67.69,157643.0,60.6027,60.6206,60.5848,60.6027,157643.0
2021-04-01 10:25:00,67.69,67.74,67.68,67.73,143046.0,60.6027,60.6475,60.5938,60.6385,143046.0
2021-04-01 10:30:00,67.72,67.85,67.72,67.81,147270.0,60.6296,60.746,60.6296,60.7102,147270.0
2021-04-01 10:35:00,67.81,67.83,67.74,67.75,166658.0,60.7102,60.7281,60.6475,60.6564,166658.0
2021-04-01 10:40:00,67.75,67.76,67.67,67.68,258027.0,60.6564,60.6654,60.5848,60.5938,258027.0
2021-04-01 10:45:00,67.68,67.69,67.62,67.63,130350.0,60.5938,60.6027,60.54,60.549,130350.0
2021-04-01 10:50:00,67.63,67.67,67.57,67.67,169056.0,60.549,60.5848,60.4953,60.5848,169056.0
2021-04-01 10:55:00,67.67,67.78,67.67,67.78,174639.0,60.5848,60.6833,60.5848,60.6833,174639.0
2021-04-01 11:00:00,67.78,67.87,67.76,67.86,293829.0,60.6833,60.7639,60.6654,60.7549,293829.0
2021-04-01 11:05:00,67.86,68.01,67.86,68.01,159742.0,60.7549,60.8892,60.7549,60.8892,159742.0
2021-04-01 11:10:00,68.01,68.04,67.97,68.0,147495.0,60.8892,60.9161,60.8534,60.8803,147495.0
2021-04-01 11:15:00,68.0,68.02,67.96,67.99,202035.0,60.8803,60.8982,60.8445,60.8713,202035.0
2021-04-01 11:20:00,67.99,68.11,67.98,68.04,71446.0,60.8713,60.9787,60.8624,60.9161,71446.0
2021-04-01 11:25:00,68.04,68.04,67.97,67.98,98805.0,60.9161,60.9161,60.8534,60.8624,98805.0
2021-04-01 11:30:00,67.99,68.0,67.92,67.93,84563.0,60.8713,60.8803,60.8086,60.8176,84563.0
2021-04-01 11:35:00,67.92,67.97,67.91,67.95,152851.0,60.8086,60.8534,60.7997,60.8355,152851.0
2021-04-01 11:40:00,67.95,68.03,67.93,68.01,90709.0,60.8355,60.9071,60.8176,60.8892,90709.0
2021-04-01 11:45:00,68.01,68.05,67.99,68.04,157695.0,60.8892,60.925,60.8713,60.9161,157695.0
2021-04-01 11:50:00,68.05,68.06,68.02,68.05,81566.0,60.925,60.934,60.8982,60.925,81566.0
2021-04-01 11:55:00,68.05,68.11,68.04,68.09,99047.0,60.925,60.9787,60.9161,60.9608,99047.0
2021-04-01 12:00:00,68.1,68.14,68.1,68.13,68372.0,60.9698,61.0056,60.9698,60.9967,68372.0
2021-04-01 12:05:00,68.13,68.2,68.12,68.2,219144.0,60.9967,61.0593,60.9877,61.0593,219144.0
2021-04-01 12:10:00,68.2,68.23,68.12,68.13,326831.0,61.0593,61.0862,60.9877,60.9967,326831.0
2021-04-01 12:15:00,68.13,68.17,68.12,68.16,71544.0,60.9967,61.0325,60.9877,61.0235,71544.0
2021-04-01 12:20:00,68.17,68.2,68.16,68.2,74236.0,61.0325,61.0593,61.0235,61.0593,74236.0
2021-04-01 12:25:00,68.2,68.2,68.17,68.19,72974.0,61.0593,61.0593,61.0325,61.0504,72974.0
2021-04-01 12:30:00,68.18,68.24,68.16,68.23,60469.0,61.0414,61.0951,61.0235,61.0862,60469.0
2021-04-01 12:35:00,68.23,68.25,68.21,68.23,82767.0,61.0862,61.1041,61.0683,61.0862,82767.0
2021-04-01 12:40:00,68.23,68.26,68.21,68.24,62209.0,61.0862,61.113,61.0683,61.0951,62209.0
2021-04-01 12:45:00,68.24,68.26,68.22,68.23,108090.0,61.0951,61.113,61.0772,61.0862,108090.0
2021-04-01 12:50:00,68.23,68.27,68.22,68.27,110596.0,61.0862,61.122,61.0772,61.122,110596.0
2021-04-01 12:55:00,68.27,68.3,68.26,68.27,72629.0,61.122,61.1489,61.113,61.122,72629.0
2021-04-01 13:00:00,68.27,68.27,68.23,68.26,74087.0,61.122,61.122,61.0862,61.113,74087.0
2021-04-01 13:05:00,68.26,68.28,68.24,68.25,71127.0,61.113,61.1309,61.0951,61.1041,71127.0
2021-04-01 13:10:00,68.25,68.26,68.22,68.24,113387.0,61.1041,61.113,61.0772,61.0951,113387.0
2021-04-01 13:15:00,68.24,68.33,68.23,68.31,82534.0,61.0951,61.1757,61.0862,61.1578,82534.0
2021-04-01 13:20:00,68.31,68.33,68.28,68.28,98758.0,61.1578,61.1757,61.1309,61.1309,98758.0
2021-04-01 13:25:00,68.29,68.33,68.29,68.33,86846.0,61.1399,61.1757,61.1399,61.1757,86846.0
2021-04-01 13:30:00,68.32,68.33,68.28,68.29,96027.0,61.1668,61.1757,61.1309,61.1399,96027.0
2021-04-01 13:35:00,68.29,68.3,68.23,68.24,73972.0,61.1399,61.1489,61.0862,61.0951,73972.0
2021-04-01 13:40:00,68.24,68.26,68.22,68.24,103949.0,61.0951,61.113,61.0772,61.0951,103949.0
2021-04-01 13:45:00,68.23,68.24,68.2,68.2,132027.0,61.0862,61.0951,61.0593,61.0593,132027.0
2021-04-01 13:50:00,68.2,68.21,68.18,68.19,111033.0,61.0593,61.0683,61.0414,61.0504,111033.0
2021-04-01 13:55:00,68.18,68.21,68.17,68.2,75892.0,61.0414,61.0683,61.0325,61.0593,75892.0
2021-04-01 14:00:00,68.21,68.23,68.2,68.2,101435.0,61.0683,61.0862,61.0593,61.0593,101435.0
2021-04-01 14:05:00,68.21,68.22,68.18,68.2,63029.0,61.0683,61.0772,61.0414,61.0593,63029.0
2021-04-01 14:10:00,68.2,68.2,68.17,68.17,83806.0,61.0593,61.0593,61.0325,61.0325,83806.0
2021-04-01 14:15:00,68.18,68.2,68.17,68.19,60715.0,61.0414,61.0593,61.0325,61.0504,60715.0
2021-04-01 14:20:00,68.19,68.2,68.17,68.2,78161.0,61.0504,61.0593,61.0325,61.0593,78161.0
2021-04-01 14:25:00,68.19,68.2,68.14,68.15,83705.0,61.0504,61.0593,61.0056,61.0146,83705.0
2021-04-01 14:30:00,68.15,68.19,68.14,68.19,92412.0,61.0146,61.0504,61.0056,61.0504,92412.0
2021-04-01 14:35:00,68.19,68.2,68.17,68.18,97306.0,61.0504,61.0593,61.0325,61.0414,97306.0
2021-04-01 14:40:00,68.18,68.21,68.17,68.17,85148.0,61.0414,61.0683,61.0325,61.0325,85148.0
2021-04-01 14:45:00,68.18,68.19,68.15,68.17,85194.0,61.0414,61.0504,61.0146,61.0325,85194.0
2021-04-01 14:50:00,68.17,68.18,68.15,68.17,107967.0,61.0325,61.0414,61.0146,61.0325,107967.0
2021-04-01 14:55:00,68.18,68.19,68.16,68.18,94274.0,61.0414,61.0504,61.0235,61.0414,94274.0
2021-04-01 15:00:00,68.18,68.19,68.16,68.17,64101.0,61.0414,61.0504,61.0235,61.0325,64101.0
2021-04-01 15:05:00,68.17,68.21,68.16,68.21,131159.0,61.0325,61.0683,61.0235,61.0683,131159.0
2021-04-01 15:10:00,68.2,68.25,68.2,68.23,246018.0,61.0593,61.1041,61.0593,61.0862,246018.0
2021-04-01 15:15:00,68.23,68.23,68.19,68.19,257543.0,61.0862,61.0862,61.0504,61.0504,257543.0
2021-04-01 15:20:00,68.2,68.2,68.15,68.16,207312.0,61.0593,61.0593,61.0146,61.0235,207312.0
2021-04-01 15:25:00,68.16,68.2,68.14,68.19,259684.0,61.0235,61.0593,61.0056,61.0504,259684.0
2021-04-01 15:30:00,68.18,68.19,68.13,68.17,379560.0,61.0414,61.0504,60.9967,61.0325,379560.0
2021-04-01 15:35:00,68.16,68.17,68.05,68.08,507247.0,61.0235,61.0325,60.925,60.9519,507247.0
2021-04-01 15:40:00,68.08,68.14,68.07,68.08,495777.0,60.9519,61.0056,60.9429,60.9519,495777.0
2021-04-01 15:45:00,68.08,68.11,68.06,68.1,682946.0,60.9519,60.9787,60.934,60.9698,682946.0
2021-04-01 15:50:00,68.1,68.1,67.98,68.01,1814963.0,60.9698,60.9698,60.8624,60.8892,1814963.0
2021-04-01 15:55:00,68.01,68.11,67.99,67.99,2505763.0,60.8892,60.9787,60.8713,60.8713,2505763.0
2021-04-05 09:30:00,68.16,68.56,68.15,68.55,244772.0,61.0235,61.3816,61.0146,61.3727,244772.0
2021-04-05 09:35:00,68.56,68.64,68.51,68.64,112288.0,61.3816,61.4533,61.3369,61.4533,112288.0
2021-04-05 09:40:00,68.65,68.76,68.63,68.72,100806.0,61.4622,61.5607,61.4443,61.5249,100806.0
2021-04-05 09:45:00,68.72,68.76,68.63,68.64,113892.0,61.5249,61.5607,61.4443,61.4533,113892.0
2021-04-05 09:50:00,68.63,68.7,68.59,68.7,127337.0,61.4443,61.507,61.4085,61.507,127337.0
2021-04-05 09:55:00,68.69,68.74,68.61,68.7,80474.0,61.498,61.5428,61.4264,61.507,80474.0
2021-04-05 10:00:00,68.71,68.78,68.68,68.77,112392.0,61.5159,61.5786,61.4891,61.5696,112392.0
2021-04-05 10:05:00,68.77,68.89,68.76,68.86,55118.0,61.5696,61.6771,61.5607,61.6502,55118.0
2021-04-05 10:10:00,68.86,69.01,68.86,69.01,227118.0,61.6502,61.7845,61.6502,61.7845,227118.0
2021-04-05 10:15:00,69.01,69.07,69.01,69.06,188380.0,61.7845,61.8382,61.7845,61.8293,188380.0
2021-04-05 10:20:00,69.07,69.11,68.99,69.0,193888.0,61.8382,61.874,61.7666,61.7756,193888.0
2021-04-05 10:25:00,69.0,69.0,68.93,68.98,469440.0,61.7756,61.7756,61.7129,61.7577,469440.0
2021-04-05 10:30:00,68.97,69.04,68.93,69.02,504506.0,61.7487,61.8114,61.7129,61.7935,504506.0
2021-04-05 10:35:00,69.02,69.04,68.97,68.98,152178.0,61.7935,61.8114,61.7487,61.7577,152178.0
2021-04-05 10:40:00,68.99,69.07,68.98,69.04,122479.0,61.7666,61.8382,61.7577,61.8114,122479.0
2021-04-05 10:45:00,69.03,69.08,69.02,69.03,74488.0,61.8024,61.8472,61.7935,61.8024,74488.0
2021-04-05 10:50:00,69.03,69.04,68.93,68.94,123416.0,61.8024,61.8114,61.7129,61.7218,123416.0
2021-04-05 10:55:00,68.94,69.03,68.89,69.01,87360.0,61.7218,61.8024,61.6771,61.7845,87360.0
2021-04-05 11:00:00,69.01,69.07,69.0,69.05,65459.0,61.7845,61.8382,61.7756,61.8203,65459.0
2021-04-05 11:05:00,69.06,69.07,69.01,69.07,56341.0,61.8293,61.8382,61.7845,61.8382,56341.0
2021-04-05 11:10:00,69.07,69.11,69.01,69.02,185976.0,61.8382,61.874,61.7845,61.7935,185976.0
2021-04-05 11:15:00,69.02,69.03,68.94,68.95,190393.0,61.7935,61.8024,61.7218,61.7308,190393.0
2021-04-05 11:20:00,68.95,68.96,68.9,68.92,114817.0,61.7308,61.7397,61.686,61.7039,114817.0
2021-04-05 11:25:00,68.92,68.93,68.9,68.92,64401.0,61.7039,61.7129,61.686,61.7039,64401.0
2021-04-05 11:30:00,68.93,68.97,68.89,68.97,87060.0,61.7129,61.7487,61.6771,61.7487,87060.0
2021-04-05 11:35:00,68.96,69.07,68.94,69.06,98791.0,61.7397,61.8382,61.7218,61.8293,98791.0
2021-04-05 11:40:00,69.07,69.11,69.05,69.09,101142.0,61.8382,61.874,61.8203,61.8561,101142.0
2021-04-05 11:45:00,69.1,69.11,69.07,69.09,46910.0,61.8651,61.874,61.8382,61.8561,46910.0
2021-04-05 11:50:00,69.09,69.1,69.03,69.05,70479.0,61.8561,61.8651,61.8024,61.8203,70479.0
2021-04-05 11:55:00,69.05,69.1,69.02,69.06,216286.0,61.8203,61.8651,61.7935,61.8293,216286.0
2021-04-05 12:00:00,69.06,69.13,69.05,69.09,74170.0,61.8293,61.8919,61.8203,61.8561,74170.0
2021-04-05 12:05:00,69.09,69.12,69.08,69.11,51320.0,61.8561,61.883,61.8472,61.874,51320.0
2021-04-05 12:10:00,69.11,69.13,69.08,69.09,37458.0,61.874,61.8919,61.8472,61.8561,37458.0
2021-04-05 12:15:00,69.08,69.09,69.04,69.05,71801.0,61.8472,61.8561,61.8114,61.8203,71801.0
2021-04-05 12:20:00,69.05,69.08,69.03,69.04,59078.0,61.8203,61.8472,61.8024,61.8114,59078.0
2021-04-05 12:25:00,69.04,69.09,69.03,69.07,104151.0,61.8114,61.8561,61.8024,61.8382,104151.0
2021-04-05 12:30:00,69.07,69.18,69.05,69.16,740086.0,61.8382,61.9367,61.8203,61.9188,740086.0
2021-04-05 12:35:00,69.17,69.22,69.16,69.21,64549.0,61.9278,61.9725,61.9188,61.9636,64549.0
2021-04-05 12:40:00,69.22,69.22,69.15,69.16,35910.0,61.9725,61.9725,61.9099,61.9188,35910.0
2021-04-05 12:45:00,69.16,69.16,69.11,69.13,73554.0,61.9188,61.9188,61.874,61.8919,73554.0
2021-04-05 12:50:00,69.13,69.13,69.02,69.03,60520.0,61.8919,61.8919,61.7935,61.8024,60520.0
2021-04-05 12:55:00,69.03,69.09,69.02,69.09,51467.0,61.8024,61.8561,61.7935,61.8561,51467.0
2021-04-05 13:00:00,69.09,69.14,69.08,69.12,61200.0,61.8561,61.9009,61.8472,61.883,61200.0
2021-04-05 13:05:00,69.12,69.16,69.11,69.13,116895.0,61.883,61.9188,61.874,61.8919,116895.0
2021-04-05 13:10:00,69.13,69.15,69.07,69.08,97905.0,61.8919,61.9099,61.8382,61.8472,97905.0
2021-04-05 13:15:00,69.07,69.08,68.97,68.98,110324.0,61.8382,61.8472,61.7487,61.7577,110324.0
2021-04-05 13:20:00,68.97,69.02,68.96,68.97,76136.0,61.7487,61.7935,61.7397,61.7487,76136.0
2021-04-05 13:25:00,68.97,69.0,68.95,69.0,92994.0,61.7487,61.7756,61.7308,61.7756,92994.0
2021-04-05 13:30:00,69.0,69.01,68.96,68.98,78659.0,61.7756,61.7845,61.7397,61.7577,78659.0
2021-04-05 13:35:00,68.99,68.99,68.91,68.94,103523.0,61.7666,61.7666,61.695,61.7218,103523.0
2021-04-05 13:40:00,68.93,68.93,68.85,68.85,143881.0,61.7129,61.7129,61.6413,61.6413,143881.0
2021-04-05 13:45:00,68.85,68.87,68.82,68.83,102696.0,61.6413,61.6592,61.6144,61.6234,102696.0
2021-04-05 13:50:00,68.83,68.87,68.82,68.86,80413.0,61.6234,61.6592,61.6144,61.6502,80413.0
2021-04-05 13:55:00,68.86,68.93,68.85,68.92,47234.0,61.6502,61.7129,61.6413,61.7039,47234.0
2021-04-05 14:00:00,68.92,68.94,68.9,68.91,55105.0,61.7039,61.7218,61.686,61.695,55105.0
2021-04-05 14:05:00,68.91,68.96,68.9,68.93,85555.0,61.695,61.7397,61.686,61.7129,85555.0
2021-04-05 14:10:00,68.94,68.95,68.89,68.91,88330.0,61.7218,61.7308,61.6771,61.695,88330.0
2021-04-05 14:15:00,68.91,68.94,68.89,68.92,169938.0,61.695,61.7218,61.6771,61.7039,169938.0
2021-04-05 14:20:00,68.92,68.93,68.87,68.89,238291.0,61.7039,61.7129,61.6592,61.6771,238291.0
2021-04-05 14:25:00,68.89,68.95,68.88,68.95,92633.0,61.6771,61.7308,61.6681,61.7308,92633.0
2021-04-05 14:30:00,68.95,69.0,68.92,68.98,174526.0,61.7308,61.7756,61.7039,61.7577,174526.0
2021-04-05 14:35:00,68.98,69.02,68.96,69.01,119042.0,61.7577,61.7935,61.7397,61.7845,119042.0
2021-04-05 14:40:00,69.01,69.03,68.97,68.98,171541.0,61.7845,61.8024,61.7487,61.7577,171541.0
2021-04-05 14:45:00,68.98,68.99,68.9,68.91,162829.0,61.7577,61.7666,61.686,61.695,162829.0
2021-04-05 14:50:00,68.91,68.92,68.86,68.88,158641.0,61.695,61.7039,61.6502,61.6681,158641.0
2021-04-05 14:55:00,68.88,68.9,68.81,68.82,179959.0,61.6681,61.686,61.6055,61.6144,179959.0
2021-04-05 15:00:00,68.82,68.87,68.81,68.86,178780.0,61.6144,61.6592,61.6055,61.6502,178780.0
2021-04-05 15:05:00,68.86,68.87,68.84,68.84,116848.0,61.6502,61.6592,61.6323,61.6323,116848.0
2021-04-05 15:10:00,68.84,68.88,68.83,68.88,162494.0,61.6323,61.6681,61.6234,61.6681,162494.0
2021-04-05 15:15:00,68.88,68.98,68.85,68.98,195977.0,61.6681,61.7577,61.6413,61.7577,195977.0
2021-04-05 15:20:00,68.97,69.01,68.96,69.0,169476.0,61.7487,61.7845,61.7397,61.7756,169476.0
2021-04-05 15:25:00,69.0,69.0,68.89,68.98,262637.0,61.7756,61.7756,61.6771,61.7577,262637.0
2021-04-05 15:30:00,68.98,68.99,68.95,68.97,334690.0,61.7577,61.7666,61.7308,61.7487,334690.0
2021-04-05 15:35:00,68.97,69.01,68.95,68.98,791526.0,61.7487,61.7845,61.7308,61.7577,791526.0
2021-04-05 15:40:00,68.98,68.98,68.9,68.95,984630.0,61.7577,61.7577,61.686,61.7308,984630.0
2021-04-05 15:45:00,68.95,69.01,68.93,68.94,1421793.0,61.7308,61.7845,61.7129,61.7218,1421793.0
2021-04-05 15:50:00,68.95,68.98,68.89,68.93,1558336.0,61.7308,61.7577,61.6771,61.7129,1558336.0
2021-04-05 15:55:00,68.93,68.96,68.84,68.86,2845253.0,61.7129,61.7397,61.6323,61.6502,2845253.0
2021-04-06 09:30:00,68.72,68.81,68.68,68.73,247671.0,61.5249,61.6055,61.4891,61.5338,247671.0
2021-04-06 09:35:00,68.73,68.8,68.7,68.8,167329.0,61.5338,61.5965,61.507,61.5965,167329.0
2021-04-06 09:40:00,68.81,68.89,68.8,68.84,156142.0,61.6055,61.6771,61.5965,61.6323,156142.0
2021-04-06 09:45:00,68.85,68.93,68.83,68.93,226707.0,61.6413,61.7129,61.6234,61.7129,226707.0
2021-04-06 09:50:00,68.93,69.07,68.91,69.04,156814.0,61.7129,61.8382,61.695,61.8114,156814.0
2021-04-06 09:55:00,69.05,69.05,68.95,68.97,142673.0,61.8203,61.8203,61.7308,61.7487,142673.0
2021-04-06 10:00:00,68.97,69.0,68.94,68.97,128387.0,61.7487,61.7756,61.7218,61.7487,128387.0
2021-04-06 10:05:00,68.95,69.04,68.95,69.03,154035.0,61.7308,61.8114,61.7308,61.8024,154035.0
2021-04-06 10:10:00,69.02,69.04,68.98,69.0,140085.0,61.7935,61.8114,61.7577,61.7756,140085.0
2021-04-06 10:15:00,69.01,69.07,69.0,69.05,165464.0,61.7845,61.8382,61.7756,61.8203,165464.0
2021-04-06 10:20:00,69.04,69.14,69.04,69.13,117148.0,61.8114,61.9009,61.8114,61.8919,117148.0
2021-04-06 10:25:00,69.13,69.13,69.04,69.04,148956.0,61.8919,61.8919,61.8114,61.8114,148956.0
2021-04-06 10:30:00,69.04,69.14,69.01,69.12,317702.0,61.8114,61.9009,61.7845,61.883,317702.0
2021-04-06 10:35:00,69.13,69.13,69.09,69.12,78152.0,61.8919,61.8919,61.8561,61.883,78152.0
2021-04-06 10:40:00,69.12,69.12,69.04,69.06,130270.0,61.883,61.883,61.8114,61.8293,130270.0
2021-04-06 10:45:00,69.07,69.18,69.07,69.11,166951.0,61.8382,61.9367,61.8382,61.874,166951.0
2021-04-06 10:50:00,69.11,69.13,69.08,69.13,139961.0,61.874,61.8919,61.8472,61.8919,139961.0
2021-04-06 10:55:00,69.12,69.18,69.12,69.16,128150.0,61.883,61.9367,61.883,61.9188,128150.0
2021-04-06 11:00:00,69.16,69.23,69.15,69.22,93639.0,61.9188,61.9815,61.9099,61.9725,93639.0
2021-04-06 11:05:00,69.22,69.24,69.21,69.23,135402.0,61.9725,61.9904,61.9636,61.9815,135402.0
2021-04-06 11:10:00,69.24,69.25,69.2,69.23,121487.0,61.9904,61.9994,61.9546,61.9815,121487.0
2021-04-06 11:15:00,69.23,69.27,69.2,69.2,145161.0,61.9815,62.0173,61.9546,61.9546,145161.0
2021-04-06 11:20:00,69.2,69.21,69.16,69.18,110390.0,61.9546,61.9636,61.9188,61.9367,110390.0
2021-04-06 11:25:00,69.19,69.2,69.15,69.17,78812.0,61.9457,61.9546,61.9099,61.9278,78812.0
2021-04-06 11:30:00,69.17,69.19,69.15,69.15,97796.0,61.9278,61.9457,61.9099,61.9099,97796.0
2021-04-06 11:35:00,69.16,69.16,69.1,69.13,78788.0,61.9188,61.9188,61.8651,61.8919,78788.0
2021-04-06 11:40:00,69.13,69.15,69.11,69.12,80972.0,61.8919,61.9099,61.874,61.883,80972.0
2021-04-06 11:45:00,69.12,69.15,69.11,69.15,111839.0,61.883,61.9099,61.874,61.9099,111839.0
2021-04-06 11:50:00,69.15,69.21,69.14,69.17,162760.0,61.9099,61.9636,61.9009,61.9278,162760.0
2021-04-06 11:55:00,69.17,69.22,69.16,69.2,103645.0,61.9278,61.9725,61.9188,61.9546,103645.0
2021-04-06 12:00:00,69.21,69.24,69.2,69.22,70399.0,61.9636,61.9904,61.9546,61.9725,70399.0
2021-04-06 12:05:00,69.23,69.25,69.21,69.23,97812.0,61.9815,61.9994,61.9636,61.9815,97812.0
2021-04-06 12:10:00,69.24,69.29,69.22,69.29,83296.0,61.9904,62.0352,61.9725,62.0352,83296.0
2021-04-06 12:15:00,69.3,69.33,69.29,69.31,77064.0,62.0441,62.071,62.0352,62.0531,77064.0
2021-04-06 12:20:00,69.31,69.31,69.27,69.28,173109.0,62.0531,62.0531,62.0173,62.0262,173109.0
2021-04-06 12:25:00,69.28,69.31,69.27,69.28,51055.0,62.0262,62.0531,62.0173,62.0262,51055.0
2021-04-06 12:30:00,69.28,69.29,69.24,69.28,163875.0,62.0262,62.0352,61.9904,62.0262,163875.0
2021-04-06 12:35:00,69.29,69.3,69.22,69.23,89184.0,62.0352,62.0441,61.9725,61.9815,89184.0
2021-04-06 12:40:00,69.24,69.27,69.23,69.26,71181.0,61.9904,62.0173,61.9815,62.0083,71181.0
2021-04-06 12:45:00,69.26,69.3,69.25,69.28,83963.0,62.0083,62.0441,61.9994,62.0262,83963.0
2021-04-06 12:50:00,69.29,69.31,69.27,69.29,101977.0,62.0352,62.0531,62.0173,62.0352,101977.0
2021-04-06 12:55:00,69.28,69.3,69.27,69.3,100687.0,62.0262,62.0441,62.0173,62.0441,100687.0
2021-04-06 13:00:00,69.3,69.3,69.25,69.27,97303.0,62.0441,62.0441,61.9994,62.0173,97303.0
2021-04-06 13:05:00,69.27,69.36,69.26,69.36,74505.0,62.0173,62.0979,62.0083,62.0979,74505.0
2021-04-06 13:10:00,69.36,69.36,69.3,69.33,120013.0,62.0979,62.0979,62.0441,62.071,120013.0
2021-04-06 13:15:00,69.32,69.36,69.3,69.34,103681.0,62.0621,62.0979,62.0441,62.08,103681.0
2021-04-06 13:20:00,69.34,69.37,69.33,69.34,70981.0,62.08,62.1068,62.071,62.08,70981.0
2021-04-06 13:25:00,69.35,69.38,69.32,69.38,65771.0,62.0889,62.1158,62.0621,62.1158,65771.0
2021-04-06 13:30:00,69.38,69.4,69.35,69.36,93021.0,62.1158,62.1337,62.0889,62.0979,93021.0
2021-04-06 13:35:00,69.37,69.38,69.34,69.36,82605.0,62.1068,62.1158,62.08,62.0979,82605.0
2021-04-06 13:40:00,69.37,69.38,69.35,69.35,69431.0,62.1068,62.1158,62.0889,62.0889,69431.0
2021-04-06 13:45:00,69.36,69.37,69.32,69.36,64708.0,62.0979,62.1068,62.0621,62.0979,64708.0
2021-04-06 13:50:00,69.36,69.38,69.32,69.33,95855.0,62.0979,62.1158,62.0621,62.071,95855.0
2021-04-06 13:55:00,69.32,69.35,69.32,69.34,57601.0,62.0621,62.0889,62.0621,62.08,57601.0
2021-04-06 14:00:00,69.34,69.34,69.28,69.3,149011.0,62.08,62.08,62.0262,62.0441,149011.0
2021-04-06 14:05:00,69.29,69.33,69.29,69.31,100458.0,62.0352,62.071,62.0352,62.0531,100458.0
2021-04-06 14:10:00,69.31,69.32,69.28,69.31,98088.0,62.0531,62.0621,62.0262,62.0531,98088.0
2021-04-06 14:15:00,69.31,69.32,69.27,69.28,99664.0,62.0531,62.0621,62.0173,62.0262,99664.0
2021-04-06 14:20:00,69.28,69.28,69.25,69.26,93647.0,62.0262,62.0262,61.9994,62.0083,93647.0
2021-04-06 14:25:00,69.26,69.3,69.25,69.29,123341.0,62.0083,62.0441,61.9994,62.0352,123341.0
2021-04-06 14:30:00,69.29,69.29,69.25,69.26,114950.0,62.0352,62.0352,61.9994,62.0083,114950.0
2021-04-06 14:35:00,69.27,69.31,69.25,69.31,92405.0,62.0173,62.0531,61.9994,62.0531,92405.0
2021-04-06 14:40:00,69.31,69.32,69.29,69.31,68176.0,62.0531,62.0621,62.0352,62.0531,68176.0
2021-04-06 14:45:00,69.31,69.31,69.26,69.27,127873.0,62.0531,62.0531,62.0083,62.0173,127873.0
2021-04-06 14:50:00,69.27,69.27,69.24,69.27,123375.0,62.0173,62.0173,61.9904,62.0173,123375.0
2021-04-06 14:55:00,69.27,69.28,69.2,69.21,120191.0,62.0173,62.0262,61.9546,61.9636,120191.0
2021-04-06 15:00:00,69.21,69.22,69.14,69.16,128323.0,61.9636,61.9725,61.9009,61.9188,128323.0
2021-04-06 15:05:00,69.16,69.17,69.14,69.16,120803.0,61.9188,61.9278,61.9009,61.9188,120803.0
2021-04-06 15:10:00,69.15,69.16,69.12,69.14,167945.0,61.9099,61.9188,61.883,61.9009,167945.0
2021-04-06 15:15:00,69.14,69.17,69.1,69.17,196633.0,61.9009,61.9278,61.8651,61.9278,196633.0
2021-04-06 15:20:00,69.17,69.18,69.15,69.16,142152.0,61.9278,61.9367,61.9099,61.9188,142152.0
2021-04-06 15:25:00,69.15,69.16,69.12,69.16,325610.0,61.9099,61.9188,61.883,61.9188,325610.0
2021-04-06 15:30:00,69.16,69.16,69.07,69.09,778542.0,61.9188,61.9188,61.8382,61.8561,778542.0
2021-04-06 15:35:00,69.09,69.1,69.05,69.05,758532.0,61.8561,61.8651,61.8203,61.8203,758532.0
2021-04-06 15:40:00,69.05,69.14,69.04,69.09,725407.0,61.8203,61.9009,61.8114,61.8561,725407.0
2021-04-06 15:45:00,69.09,69.16,69.09,69.16,850425.0,61.8561,61.9188,61.8561,61.9188,850425.0
2021-04-06 15:50:00,69.16,69.16,69.04,69.05,2065899.0,61.9188,61.9188,61.8114,61.8203,2065899.0
2021-04-06 15:55:00,69.06,69.14,69.05,69.13,2695987.0,61.8293,61.9009,61.8203,61.8919,2695987.0
2021-04-07 09:30:00,69.26,69.35,69.22,69.25,435637.0,62.0083,62.0889,61.9725,61.9994,435637.0
2021-04-07 09:35:00,69.25,69.3,69.23,69.28,166981.0,61.9994,62.0441,61.9815,62.0262,166981.0
2021-04-07 09:40:00,69.28,69.28,69.14,69.19,148901.0,62.0262,62.0262,61.9009,61.9457,148901.0
2021-04-07 09:45:00,69.2,69.2,69.13,69.17,67301.0,61.9546,61.9546,61.8919,61.9278,67301.0
2021-04-07 09:50:00,69.16,69.16,69.09,69.14,63291.0,61.9188,61.9188,61.8561,61.9009,63291.0
2021-04-07 09:55:00,69.14,69.17,69.04,69.06,173544.0,61.9009,61.9278,61.8114,61.8293,173544.0
2021-04-07 10:00:00,69.06,69.09,69.02,69.09,112568.0,61.8293,61.8561,61.7935,61.8561,112568.0
2021-04-07 10:05:00,69.08,69.16,69.08,69.12,241524.0,61.8472,61.9188,61.8472,61.883,241524.0
2021-04-07 10:10:00,69.11,69.12,69.04,69.05,45104.0,61.874,61.883,61.8114,61.8203,45104.0
2021-04-07 10:15:00,69.05,69.07,69.0,69.01,43964.0,61.8203,61.8382,61.7756,61.7845,43964.0
2021-04-07 10:20:00,69.02,69.07,69.01,69.04,65720.0,61.7935,61.8382,61.7845,61.8114,65720.0
2021-04-07 10:25:00,69.04,69.05,68.99,69.01,189562.0,61.8114,61.8203,61.7666,61.7845,189562.0
2021-04-07 10:30:00,69.01,69.03,69.0,69.02,104245.0,61.7845,61.8024,61.7756,61.7935,104245.0
2021-04-07 10:35:00,69.02,69.05,69.0,69.05,115367.0,61.7935,61.8203,61.7756,61.8203,115367.0
2021-04-07 10:40:00,69.04,69.11,69.04,69.06,182432.0,61.8114,61.874,61.8114,61.8293,182432.0
2021-04-07 10:45:00,69.06,69.09,69.04,69.09,103802.0,61.8293,61.8561,61.8114,61.8561,103802.0
2021-04-07 10:50:00,69.09,69.14,69.08,69.14,89774.0,61.8561,61.9009,61.8472,61.9009,89774.0
2021-04-07 10:55:00,69.13,69.13,69.1,69.12,78724.0,61.8919,61.8919,61.8651,61.883,78724.0
2021-04-07 11:00:00,69.12,69.13,69.09,69.1,68650.0,61.883,61.8919,61.8561,61.8651,68650.0
2021-04-07 11:05:00,69.09,69.11,69.04,69.07,75256.0,61.8561,61.874,61.8114,61.8382,75256.0
2021-04-07 11:10:00,69.08,69.09,69.05,69.07,19917.0,61.8472,61.8561,61.8203,61.8382,19917.0
2021-04-07 11:15:00,69.06,69.09,69.05,69.07,34344.0,61.8293,61.8561,61.8203,61.8382,34344.0
2021-04-07 11:20:00,69.07,69.12,69.06,69.08,59434.0,61.8382,61.883,61.8293,61.8472,59434.0
2021-04-07 11:25:00,69.08,69.11,69.06,69.08,47938.0,61.8472,61.874,61.8293,61.8472,47938.0
2021-04-07 11:30:00,69.09,69.13,69.06,69.12,143098.0,61.8561,61.8919,61.8293,61.883,143098.0
2021-04-07 11:35:00,69.13,69.16,69.12,69.14,83960.0,61.8919,61.9188,61.883,61.9009,83960.0
2021-04-07 11:40:00,69.14,69.17,69.12,69.13,116488.0,61.9009,61.9278,61.883,61.8919,116488.0
2021-04-07 11:45:00,69.13,69.16,69.11,69.14,133378.0,61.8919,61.9188,61.874,61.9009,133378.0
2021-04-07 11:50:00,69.13,69.14,69.11,69.13,77607.0,61.8919,61.9009,61.874,61.8919,77607.0
2021-04-07 11:55:00,69.13,69.16,69.12,69.15,34535.0,61.8919,61.9188,61.883,61.9099,34535.0
2021-04-07 12:00:00,69.15,69.2,69.13,69.19,153196.0,61.9099,61.9546,61.8919,61.9457,153196.0
2021-04-07 12:05:00,69.19,69.2,69.17,69.19,122276.0,61.9457,61.9546,61.9278,61.9457,122276.0
2021-04-07 12:10:00,69.19,69.2,69.16,69.17,151126.0,61.9457,61.9546,61.9188,61.9278,151126.0
2021-04-07 12:15:00,69.16,69.17,69.11,69.13,177721.0,61.9188,61.9278,61.874,61.8919,177721.0
2021-04-07 12:20:00,69.12,69.14,69.1,69.13,159070.0,61.883,61.9009,61.8651,61.8919,159070.0
2021-04-07 12:25:00,69.13,69.13,69.06,69.06,128158.0,61.8919,61.8919,61.8293,61.8293,128158.0
2021-04-07 12:30:00,69.06,69.06,69.04,69.04,129414.0,61.8293,61.8293,61.8114,61.8114,129414.0
2021-04-07 12:35:00,69.04,69.08,69.02,69.06,192652.0,61.8114,61.8472,61.7935,61.8293,192652.0
2021-04-07 12:40:00,69.07,69.08,69.05,69.06,67542.0,61.8382,61.8472,61.8203,61.8293,67542.0
2021-04-07 12:45:00,69.06,69.08,69.05,69.06,184640.0,61.8293,61.8472,61.8203,61.8293,184640.0
2021-04-07 12:50:00,69.07,69.09,69.05,69.06,154678.0,61.8382,61.8561,61.8203,61.8293,154678.0
2021-04-07 12:55:00,69.06,69.07,69.03,69.06,229567.0,61.8293,61.8382,61.8024,61.8293,229567.0
2021-04-07 13:00:00,69.06,69.07,69.03,69.06,112855.0,61.8293,61.8382,61.8024,61.8293,112855.0
2021-04-07 13:05:00,69.06,69.07,69.01,69.02,138614.0,61.8293,61.8382,61.7845,61.7935,138614.0
2021-04-07 13:10:00,69.02,69.05,69.01,69.05,157908.0,61.7935,61.8203,61.7845,61.8203,157908.0
2021-04-07 13:15:00,69.04,69.05,69.0,69.01,102755.0,61.8114,61.8203,61.7756,61.7845,102755.0
2021-04-07 13:20:00,69.01,69.02,68.98,68.98,311596.0,61.7845,61.7935,61.7577,61.7577,311596.0
2021-04-07 13:25:00,68.98,69.01,68.97,69.01,102118.0,61.7577,61.7845,61.7487,61.7845,102118.0
2021-04-07 13:30:00,69.0,69.01,68.97,68.98,133690.0,61.7756,61.7845,61.7487,61.7577,133690.0
2021-04-07 13:35:00,68.98,68.98,68.93,68.95,305051.0,61.7577,61.7577,61.7129,61.7308,305051.0
2021-04-07 13:40:00,68.95,68.96,68.92,68.93,201982.0,61.7308,61.7397,61.7039,61.7129,201982.0
2021-04-07 13:45:00,68.92,68.94,68.91,68.91,79259.0,61.7039,61.7218,61.695,61.695,79259.0
2021-04-07 13:50:00,68.91,68.94,68.91,68.92,128168.0,61.695,61.7218,61.695,61.7039,128168.0
2021-04-07 13:55:00,68.92,68.96,68.92,68.96,173338.0,61.7039,61.7397,61.7039,61.7397,173338.0
2021-04-07 14:00:00,68.95,68.96,68.92,68.93,110878.0,61.7308,61.7397,61.7039,61.7129,110878.0
2021-04-07 14:05:00,68.92,68.95,68.91,68.92,203031.0,61.7039,61.7308,61.695,61.7039,203031.0
2021-04-07 14:10:00,68.91,68.93,68.89,68.91,194131.0,61.695,61.7129,61.6771,61.695,194131.0
2021-04-07 14:15:00,68.92,68.93,68.91,68.92,78820.0,61.7039,61.7129,61.695,61.7039,78820.0
2021-04-07 14:20:00,68.92,68.93,68.88,68.91,154560.0,61.7039,61.7129,61.6681,61.695,154560.0
2021-04-07 14:25:00,68.9,68.91,68.88,68.91,105569.0,61.686,61.695,61.6681,61.695,105569.0
2021-04-07 14:30:00,68.91,68.95,68.9,68.93,54158.0,61.695,61.7308,61.686,61.7129,54158.0
2021-04-07 14:35:00,68.94,68.95,68.93,68.94,137016.0,61.7218,61.7308,61.7129,61.7218,137016.0
2021-04-07 14:40:00,68.95,68.95,68.92,68.93,39677.0,61.7308,61.7308,61.7039,61.7129,39677.0
2021-04-07 14:45:00,68.92,68.94,68.91,68.93,70914.0,61.7039,61.7218,61.695,61.7129,70914.0
2021-04-07 14:50:00,68.93,68.95,68.9,68.92,62264.0,61.7129,61.7308,61.686,61.7039,62264.0
2021-04-07 14:55:00,68.92,68.94,68.91,68.92,137767.0,61.7039,61.7218,61.695,61.7039,137767.0
2021-04-07 15:00:00,68.92,68.96,68.92,68.95,182469.0,61.7039,61.7397,61.7039,61.7308,182469.0
2021-04-07 15:05:00,68.96,68.96,68.91,68.92,171627.0,61.7397,61.7397,61.695,61.7039,171627.0
2021-04-07 15:10:00,68.92,68.95,68.9,68.92,287717.0,61.7039,61.7308,61.686,61.7039,287717.0
2021-04-07 15:15:00,68.93,68.94,68.92,68.94,372288.0,61.7129,61.7218,61.7039,61.7218,372288.0
2021-04-07 15:20:00,68.93,68.94,68.92,68.92,354036.0,61.7129,61.7218,61.7039,61.7039,354036.0
2021-04-07 15:25:00,68.93,68.99,68.92,68.99,413785.0,61.7129,61.7666,61.7039,61.7666,413785.0
2021-04-07 15:30:00,68.98,69.0,68.97,69.0,505533.0,61.7577,61.7756,61.7487,61.7756,505533.0
2021-04-07 15:35:00,69.0,69.04,68.99,69.03,524853.0,61.7756,61.8114,61.7666,61.8024,524853.0
2021-04-07 15:40:00,69.03,69.06,69.03,69.05,596297.0,61.8024,61.8293,61.8024,61.8203,596297.0
2021-04-07 15:45:00,69.05,69.08,69.04,69.08,847217.0,61.8203,61.8472,61.8114,61.8472,847217.0
2021-04-07 15:50:00,69.07,69.08,68.98,69.02,1570690.0,61.8382,61.8472,61.7577,61.7935,1570690.0
2021-04-07 15:55:00,69.02,69.04,68.98,68.99,2031788.0,61.7935,61.8114,61.7577,61.7666,2031788.0
2021-04-08 09:30:00,68.94,69.01,68.91,68.91,317583.0,61.7218,61.7845,61.695,61.695,317583.0
2021-04-08 09:35:00,68.92,68.97,68.86,68.92,358688.0,61.7039,61.7487,61.6502,61.7039,358688.0
2021-04-08 09:40:00,68.92,69.0,68.88,68.98,379897.0,61.7039,61.7756,61.6681,61.7577,379897.0
2021-04-08 09:45:00,68.98,69.18,68.96,69.14,181977.0,61.7577,61.9367,61.7397,61.9009,181977.0
2021-04-08 09:50:00,69.14,69.15,69.08,69.1,196544.0,61.9009,61.9099,61.8472,61.8651,196544.0
2021-04-08 09:55:00,69.1,69.11,69.01,69.03,114007.0,61.8651,61.874,61.7845,61.8024,114007.0
2021-04-08 10:00:00,69.04,69.11,69.03,69.07,121498.0,61.8114,61.874,61.8024,61.8382,121498.0
2021-04-08 10:05:00,69.07,69.11,69.04,69.06,121578.0,61.8382,61.874,61.8114,61.8293,121578.0
2021-04-08 10:10:00,69.07,69.16,69.07,69.09,140457.0,61.8382,61.9188,61.8382,61.8561,140457.0
2021-04-08 10:15:00,69.09,69.09,69.05,69.06,94087.0,61.8561,61.8561,61.8203,61.8293,94087.0
2021-04-08 10:20:00,69.05,69.08,69.03,69.07,130278.0,61.8203,61.8472,61.8024,61.8382,130278.0
2021-04-08 10:25:00,69.06,69.1,69.04,69.09,127890.0,61.8293,61.8651,61.8114,61.8561,127890.0
2021-04-08 10:30:00,69.09,69.09,69.0,69.06,103445.0,61.8561,61.8561,61.7756,61.8293,103445.0
2021-04-08 10:35:00,69.06,69.11,69.05,69.08,114351.0,61.8293,61.874,61.8203,61.8472,114351.0
2021-04-08 10:40:00,69.08,69.08,69.0,69.01,115162.0,61.8472,61.8472,61.7756,61.7845,115162.0
2021-04-08 10:45:00,69.0,69.04,68.99,69.03,307377.0,61.7756,61.8114,61.7666,61.8024,307377.0
2021-04-08 10:50:00,69.03,69.08,69.01,69.04,61226.0,61.8024,61.8472,61.7845,61.8114,61226.0
2021-04-08 10:55:00,69.04,69.05,68.96,68.96,100254.0,61.8114,61.8203,61.7397,61.7397,100254.0
2021-04-08 11:00:00,68.96,69.0,68.93,68.98,122320.0,61.7397,61.7756,61.7129,61.7577,122320.0
2021-04-08 11:05:00,68.98,69.03,68.96,69.0,53934.0,61.7577,61.8024,61.7397,61.7756,53934.0
2021-04-08 11:10:00,69.0,69.01,68.96,69.0,77670.0,61.7756,61.7845,61.7397,61.7756,77670.0
2021-04-08 11:15:00,68.99,69.0,68.96,69.0,92103.0,61.7666,61.7756,61.7397,61.7756,92103.0
2021-04-08 11:20:00,69.0,69.03,68.98,69.0,49717.0,61.7756,61.8024,61.7577,61.7756,49717.0
2021-04-08 11:25:00,69.0,69.01,68.98,68.99,53165.0,61.7756,61.7845,61.7577,61.7666,53165.0
2021-04-08 11:30:00,68.99,69.01,68.97,69.0,236169.0,61.7666,61.7845,61.7487,61.7756,236169.0
2021-04-08 11:35:00,68.99,69.0,68.96,68.97,54191.0,61.7666,61.7756,61.7397,61.7487,54191.0
2021-04-08 11:40:00,68.96,68.97,68.93,68.94,184971.0,61.7397,61.7487,61.7129,61.7218,184971.0
2021-04-08 11:45:00,68.94,68.95,68.9,68.91,90052.0,61.7218,61.7308,61.686,61.695,90052.0
2021-04-08 11:50:00,68.91,68.96,68.91,68.93,50546.0,61.695,61.7397,61.695,61.7129,50546.0
2021-04-08 11:55:00,68.93,68.93,68.9,68.92,54940.0,61.7129,61.7129,61.686,61.7039,54940.0
2021-04-08 12:00:00,68.92,68.93,68.88,68.92,36191.0,61.7039,61.7129,61.6681,61.7039,36191.0
2021-04-08 12:05:00,68.92,68.94,68.9,68.93,58838.0,61.7039,61.7218,61.686,61.7129,58838.0
2021-04-08 12:10:00,68.93,68.94,68.91,68.93,45154.0,61.7129,61.7218,61.695,61.7129,45154.0
2021-04-08 12:15:00,68.93,68.97,68.92,68.95,43914.0,61.7129,61.7487,61.7039,61.7308,43914.0
2021-04-08 12:20:00,68.96,68.96,68.93,68.95,75625.0,61.7397,61.7397,61.7129,61.7308,75625.0
2021-04-08 12:25:00,68.95,68.95,68.9,68.92,145983.0,61.7308,61.7308,61.686,61.7039,145983.0
2021-04-08 12:30:00,68.91,68.93,68.9,68.91,61011.0,61.695,61.7129,61.686,61.695,61011.0
2021-04-08 12:35:00,68.91,68.96,68.9,68.94,47062.0,61.695,61.7397,61.686,61.7218,47062.0
2021-04-08 12:40:00,68.94,68.97,68.94,68.97,37943.0,61.7218,61.7487,61.7218,61.7487,37943.0
2021-04-08 12:45:00,68.97,68.99,68.95,68.97,66009.0,61.7487,61.7666,61.7308,61.7487,66009.0
2021-04-08 12:50:00,68.97,68.98,68.94,68.95,82880.0,61.7487,61.7577,61.7218,61.7308,82880.0
2021-04-08 12:55:00,68.95,68.95,68.92,68.94,147621.0,61.7308,61.7308,61.7039,61.7218,147621.0
2021-04-08 13:00:00,68.94,68.96,68.93,68.95,78616.0,61.7218,61.7397,61.7129,61.7308,78616.0
2021-04-08 13:05:00,68.96,68.96,68.92,68.94,136126.0,61.7397,61.7397,61.7039,61.7218,136126.0
2021-04-08 13:10:00,68.94,68.97,68.93,68.96,45835.0,61.7218,61.7487,61.7129,61.7397,45835.0
2021-04-08 13:15:00,68.97,68.97,68.93,68.95,87691.0,61.7487,61.7487,61.7129,61.7308,87691.0
2021-04-08 13:20:00,68.95,69.0,68.95,68.99,72966.0,61.7308,61.7756,61.7308,61.7666,72966.0
2021-04-08 13:25:00,68.99,69.01,68.99,68.99,24571.0,61.7666,61.7845,61.7666,61.7666,24571.0
2021-04-08 13:30:00,69.0,69.02,68.98,69.02,85323.0,61.7756,61.7935,61.7577,61.7935,85323.0
2021-04-08 13:35:00,69.02,69.03,68.99,69.0,48841.0,61.7935,61.8024,61.7666,61.7756,48841.0
2021-04-08 13:40:00,69.0,69.03,68.99,69.01,411554.0,61.7756,61.8024,61.7666,61.7845,411554.0
2021-04-08 13:45:00,69.0,69.02,68.98,69.01,63685.0,61.7756,61.7935,61.7577,61.7845,63685.0
2021-04-08 13:50:00,69.0,69.01,68.99,69.0,36630.0,61.7756,61.7845,61.7666,61.7756,36630.0
2021-04-08 13:55:00,69.0,69.01,68.97,68.97,65934.0,61.7756,61.7845,61.7487,61.7487,65934.0
2021-04-08 14:00:00,68.97,68.97,68.92,68.93,73509.0,61.7487,61.7487,61.7039,61.7129,73509.0
2021-04-08 14:05:00,68.93,68.93,68.91,68.92,54470.0,61.7129,61.7129,61.695,61.7039,54470.0
2021-04-08 14:10:00,68.92,68.93,68.91,68.91,55394.0,61.7039,61.7129,61.695,61.695,55394.0
2021-04-08 14:15:00,68.92,68.95,68.9,68.95,46733.0,61.7039,61.7308,61.686,61.7308,46733.0
2021-04-08 14:20:00,68.94,68.94,68.89,68.9,58334.0,61.7218,61.7218,61.6771,61.686,58334.0
2021-04-08 14:25:00,68.89,68.91,68.87,68.89,167191.0,61.6771,61.695,61.6592,61.6771,167191.0
2021-04-08 14:30:00,68.88,68.93,68.88,68.92,96646.0,61.6681,61.7129,61.6681,61.7039,96646.0
2021-04-08 14:35:00,68.92,68.94,68.91,68.93,83182.0,61.7039,61.7218,61.695,61.7129,83182.0
2021-04-08 14:40:00,68.93,68.95,68.92,68.93,100567.0,61.7129,61.7308,61.7039,61.7129,100567.0
2021-04-08 14:45:00,68.94,68.94,68.91,68.92,62419.0,61.7218,61.7218,61.695,61.7039,62419.0
2021-04-08 14:50:00,68.92,68.94,68.91,68.92,50766.0,61.7039,61.7218,61.695,61.7039,50766.0
2021-04-08 14:55:00,68.93,68.96,68.92,68.95,49531.0,61.7129,61.7397,61.7039,61.7308,49531.0
2021-04-08 15:00:00,68.95,68.96,68.92,68.93,45278.0,61.7308,61.7397,61.7039,61.7129,45278.0
2021-04-08 15:05:00,68.94,68.94,68.91,68.94,49994.0,61.7218,61.7218,61.695,61.7218,49994.0
2021-04-08 15:10:00,68.94,68.96,68.93,68.95,141293.0,61.7218,61.7397,61.7129,61.7308,141293.0
2021-04-08 15:15:00,68.94,68.96,68.93,68.95,74901.0,61.7218,61.7397,61.7129,61.7308,74901.0
2021-04-08 15:20:00,68.95,68.97,68.93,68.94,115054.0,61.7308,61.7487,61.7129,61.7218,115054.0
2021-04-08 15:25:00,68.94,68.94,68.91,68.92,84192.0,61.7218,61.7218,61.695,61.7039,84192.0
2021-04-08 15:30:00,68.93,68.99,68.92,68.98,108043.0,61.7129,61.7666,61.7039,61.7577,108043.0
2021-04-08 15:35:00,68.98,68.99,68.92,68.92,145026.0,61.7577,61.7666,61.7039,61.7039,145026.0
2021-04-08 15:40:00,68.92,68.97,68.92,68.95,79184.0,61.7039,61.7487,61.7039,61.7308,79184.0
2021-04-08 15:45:00,68.95,68.96,68.93,68.95,117160.0,61.7308,61.7397,61.7129,61.7308,117160.0
2021-04-08 15:50:00,68.96,69.03,68.95,69.01,316861.0,61.7397,61.8024,61.7308,61.7845,316861.0
2021-04-08 15:55:00,69.01,69.04,69.0,69.03,373241.0,61.7845,61.8114,61.7756,61.8024,373241.0
2021-04-09 09:30:00,68.93,69.21,68.93,69.2,138365.0,61.7129,61.9636,61.7129,61.9546,138365.0
2021-04-09 09:35:00,69.19,69.19,69.05,69.08,83127.0,61.9457,61.9457,61.8203,61.8472,83127.0
2021-04-09 09:40:00,69.09,69.12,69.0,69.04,111580.0,61.8561,61.883,61.7756,61.8114,111580.0
2021-04-09 09:45:00,69.05,69.05,68.99,69.01,57404.0,61.8203,61.8203,61.7666,61.7845,57404.0
2021-04-09 09:50:00,69.01,69.04,68.94,68.97,65493.0,61.7845,61.8114,61.7218,61.7487,65493.0
2021-04-09 09:55:00,68.96,68.97,68.9,68.92,54495.0,61.7397,61.7487,61.686,61.7039,54495.0
2021-04-09 10:00:00,68.92,69.0,68.92,69.0,73379.0,61.7039,61.7756,61.7039,61.7756,73379.0
2021-04-09 10:05:00,69.0,69.0,68.88,68.9,182842.0,61.7756,61.7756,61.6681,61.686,182842.0
2021-04-09 10:10:00,68.89,68.9,68.86,68.87,76780.0,61.6771,61.686,61.6502,61.6592,76780.0
2021-04-09 10:15:00,68.88,68.88,68.81,68.83,192459.0,61.6681,61.6681,61.6055,61.6234,192459.0
2021-04-09 10:20:00,68.83,68.89,68.82,68.87,81021.0,61.6234,61.6771,61.6144,61.6592,81021.0
2021-04-09 10:25:00,68.87,68.9,68.84,68.89,85082.0,61.6592,61.686,61.6323,61.6771,85082.0
2021-04-09 10:30:00,68.89,68.99,68.89,68.93,58968.0,61.6771,61.7666,61.6771,61.7129,58968.0
2021-04-09 10:35:00,68.92,68.93,68.84,68.85,102254.0,61.7039,61.7129,61.6323,61.6413,102254.0
2021-04-09 10:40:00,68.86,68.87,68.82,68.84,62049.0,61.6502,61.6592,61.6144,61.6323,62049.0
2021-04-09 10:45:00,68.84,68.86,68.76,68.77,41378.0,61.6323,61.6502,61.5607,61.5696,41378.0
2021-04-09 10:50:00,68.77,68.83,68.77,68.79,38401.0,61.5696,61.6234,61.5696,61.5875,38401.0
2021-04-09 10:55:00,68.79,68.81,68.77,68.81,25478.0,61.5875,61.6055,61.5696,61.6055,25478.0
2021-04-09 11:00:00,68.8,68.83,68.75,68.76,37484.0,61.5965,61.6234,61.5517,61.5607,37484.0
2021-04-09 11:05:00,68.76,68.84,68.75,68.81,45690.0,61.5607,61.6323,61.5517,61.6055,45690.0
2021-04-09 11:10:00,68.82,68.84,68.78,68.78,43341.0,61.6144,61.6323,61.5786,61.5786,43341.0
2021-04-09 11:15:00,68.78,68.79,68.73,68.75,72715.0,61.5786,61.5875,61.5338,61.5517,72715.0
2021-04-09 11:20:00,68.74,68.79,68.73,68.78,42497.0,61.5428,61.5875,61.5338,61.5786,42497.0
2021-04-09 11:25:00,68.78,68.8,68.77,68.79,70222.0,61.5786,61.5965,61.5696,61.5875,70222.0
2021-04-09 11:30:00,68.8,68.8,68.75,68.77,41562.0,61.5965,61.5965,61.5517,61.5696,41562.0
2021-04-09 11:35:00,68.78,68.79,68.75,68.76,37699.0,61.5786,61.5875,61.5517,61.5607,37699.0
2021-04-09 11:40:00,68.76,68.78,68.73,68.74,32388.0,61.5607,61.5786,61.5338,61.5428,32388.0
2021-04-09 11:45:00,68.73,68.75,68.72,68.74,54390.0,61.5338,61.5517,61.5249,61.5428,54390.0
2021-04-09 11:50:00,68.74,68.78,68.73,68.76,13218.0,61.5428,61.5786,61.5338,61.5607,13218.0
2021-04-09 11:55:00,68.77,68.78,68.74,68.75,18831.0,61.5696,61.5786,61.5428,61.5517,18831.0
2021-04-09 12:00:00,68.74,68.76,68.7,68.72,33276.0,61.5428,61.5607,61.507,61.5249,33276.0
2021-04-09 12:05:00,68.73,68.73,68.66,68.67,12810.0,61.5338,61.5338,61.4712,61.4801,12810.0
2021-04-09 12:10:00,68.67,68.71,68.67,68.68,34380.0,61.4801,61.5159,61.4801,61.4891,34380.0
2021-04-09 12:15:00,68.68,68.69,68.64,68.66,25102.0,61.4891,61.498,61.4533,61.4712,25102.0
2021-04-09 12:20:00,68.66,68.66,68.61,68.62,72251.0,61.4712,61.4712,61.4264,61.4353,72251.0
2021-04-09 12:25:00,68.63,68.65,68.62,68.65,212436.0,61.4443,61.4622,61.4353,61.4622,212436.0
2021-04-09 12:30:00,68.65,68.68,68.64,68.66,58917.0,61.4622,61.4891,61.4533,61.4712,58917.0
2021-04-09 12:35:00,68.66,68.66,68.62,68.64,38866.0,61.4712,61.4712,61.4353,61.4533,38866.0
2021-04-09 12:40:00,68.64,68.65,68.63,68.64,33249.0,61.4533,61.4622,61.4443,61.4533,33249.0
2021-04-09 12:45:00,68.64,68.67,68.63,68.66,22561.0,61.4533,61.4801,61.4443,61.4712,22561.0
2021-04-09 12:50:00,68.66,68.66,68.6,68.61,33180.0,61.4712,61.4712,61.4174,61.4264,33180.0
2021-04-09 12:55:00,68.62,68.62,68.57,68.58,12677.0,61.4353,61.4353,61.3906,61.3995,12677.0
2021-04-09 13:00:00,68.58,68.58,68.52,68.53,226949.0,61.3995,61.3995,61.3458,61.3548,226949.0
2021-04-09 13:05:00,68.53,68.55,68.5,68.54,69209.0,61.3548,61.3727,61.3279,61.3637,69209.0
2021-04-09 13:10:00,68.54,68.57,68.53,68.56,118211.0,61.3637,61.3906,61.3548,61.3816,118211.0
2021-04-09 13:15:00,68.57,68.58,68.54,68.57,25902.0,61.3906,61.3995,61.3637,61.3906,25902.0
2021-04-09 13:20:00,68.58,68.61,68.57,68.6,39400.0,61.3995,61.4264,61.3906,61.4174,39400.0
2021-04-09 13:25:00,68.59,68.62,68.58,68.6,60541.0,61.4085,61.4353,61.3995,61.4174,60541.0
2021-04-09 13:30:00,68.6,68.65,68.6,68.62,33316.0,61.4174,61.4622,61.4174,61.4353,33316.0
2021-04-09 13:35:00,68.61,68.64,68.61,68.64,42783.0,61.4264,61.4533,61.4264,61.4533,42783.0
2021-04-09 13:40:00,68.64,68.68,68.63,68.67,42345.0,61.4533,61.4891,61.4443,61.4801,42345.0
2021-04-09 13:45:00,68.68,68.7,68.67,68.69,39791.0,61.4891,61.507,61.4801,61.498,39791.0
2021-04-09 13:50:00,68.68,68.68,68.64,68.67,97778.0,61.4891,61.4891,61.4533,61.4801,97778.0
2021-04-09 13:55:00,68.67,68.7,68.66,68.69,37033.0,61.4801,61.507,61.4712,61.498,37033.0
2021-04-09 14:00:00,68.69,68.69,68.65,68.67,184038.0,61.498,61.498,61.4622,61.4801,184038.0
2021-04-09 14:05:00,68.67,68.69,68.66,68.68,118685.0,61.4801,61.498,61.4712,61.4891,118685.0
2021-04-09 14:10:00,68.68,68.69,68.65,68.69,45483.0,61.4891,61.498,61.4622,61.498,45483.0
2021-04-09 14:15:00,68.69,68.7,68.68,68.7,152443.0,61.498,61.507,61.4891,61.507,152443.0
2021-04-09 14:20:00,68.69,68.72,68.69,68.7,33877.0,61.498,61.5249,61.498,61.507,33877.0
2021-04-09 14:25:00,68.71,68.74,68.71,68.72,85020.0,61.5159,61.5428,61.5159,61.5249,85020.0
2021-04-09 14:30:00,68.73,68.75,68.71,68.75,86549.0,61.5338,61.5517,61.5159,61.5517,86549.0
2021-04-09 14:35:00,68.74,68.76,68.74,68.74,20007.0,61.5428,61.5607,61.5428,61.5428,20007.0
2021-04-09 14:40:00,68.74,68.76,68.71,68.72,30970.0,61.5428,61.5607,61.5159,61.5249,30970.0
2021-04-09 14:45:00,68.72,68.76,68.71,68.75,145670.0,61.5249,61.5607,61.5159,61.5517,145670.0
2021-04-09 14:50:00,68.75,68.75,68.71,68.73,71346.0,61.5517,61.5517,61.5159,61.5338,71346.0
2021-04-09 14:55:00,68.73,68.75,68.71,68.72,64864.0,61.5338,61.5517,61.5159,61.5249,64864.0
2021-04-09 15:00:00,68.71,68.75,68.71,68.75,44320.0,61.5159,61.5517,61.5159,61.5517,44320.0
2021-04-09 15:05:00,68.75,68.79,68.74,68.78,64596.0,61.5517,61.5875,61.5428,61.5786,64596.0
2021-04-09 15:10:00,68.78,68.8,68.77,68.78,51085.0,61.5786,61.5965,61.5696,61.5786,51085.0
2021-04-09 15:15:00,68.78,68.83,68.77,68.81,74002.0,61.5786,61.6234,61.5696,61.6055,74002.0
2021-04-09 15:20:00,68.81,68.86,68.8,68.86,152071.0,61.6055,61.6502,61.5965,61.6502,152071.0
2021-04-09 15:25:00,68.86,68.89,68.85,68.88,70438.0,61.6502,61.6771,61.6413,61.6681,70438.0
2021-04-09 15:30:00,68.89,68.93,68.87,68.9,72266.0,61.6771,61.7129,61.6592,61.686,72266.0
2021-04-09 15:35:00,68.9,68.94,68.89,68.91,110284.0,61.686,61.7218,61.6771,61.695,110284.0
2021-04-09 15:40:00,68.91,68.92,68.87,68.88,146167.0,61.695,61.7039,61.6592,61.6681,146167.0
2021-04-09 15:45:00,68.87,68.94,68.87,68.92,483710.0,61.6592,61.7218,61.6592,61.7039,483710.0
2021-04-09 15:50:00,68.92,68.97,68.9,68.94,247857.0,61.7039,61.7487,61.686,61.7218,247857.0
2021-04-09 15:55:00,68.93,68.95,68.87,68.93,483218.0,61.7129,61.7308,61.6592,61.7129,483218.0
2021-04-12 09:30:00,69.01,69.05,68.91,69.03,225315.0,61.7845,61.8203,61.695,61.8024,225315.0
2021-04-12 09:35:00,69.03,69.11,68.95,69.1,82923.0,61.8024,61.874,61.7308,61.8651,82923.0
2021-04-12 09:40:00,69.1,69.19,69.04,69.17,508556.0,61.8651,61.9457,61.8114,61.9278,508556.0
2021-04-12 09:45:00,69.18,69.25,69.18,69.24,252312.0,61.9367,61.9994,61.9367,61.9904,252312.0
2021-04-12 09:50:00,69.24,69.29,69.17,69.19,114614.0,61.9904,62.0352,61.9278,61.9457,114614.0
2021-04-12 09:55:00,69.19,69.26,69.18,69.24,257100.0,61.9457,62.0083,61.9367,61.9904,257100.0
2021-04-12 10:00:00,69.23,69.25,69.12,69.16,86734.0,61.9815,61.9994,61.883,61.9188,86734.0
2021-04-12 10:05:00,69.15,69.16,69.07,69.09,82047.0,61.9099,61.9188,61.8382,61.8561,82047.0
2021-04-12 10:10:00,69.09,69.13,69.07,69.11,155866.0,61.8561,61.8919,61.8382,61.874,155866.0
2021-04-12 10:15:00,69.12,69.12,69.01,69.01,58232.0,61.883,61.883,61.7845,61.7845,58232.0
2021-04-12 10:20:00,69.01,69.12,69.0,69.11,438237.0,61.7845,61.883,61.7756,61.874,438237.0
2021-04-12 10:25:00,69.11,69.16,69.1,69.13,113130.0,61.874,61.9188,61.8651,61.8919,113130.0
2021-04-12 10:30:00,69.14,69.2,69.12,69.17,71936.0,61.9009,61.9546,61.883,61.9278,71936.0
2021-04-12 10:35:00,69.16,69.2,69.14,69.19,46145.0,61.9188,61.9546,61.9009,61.9457,46145.0
2021-04-12 10:40:00,69.18,69.23,69.17,69.21,112346.0,61.9367,61.9815,61.9278,61.9636,112346.0
2021-04-12 10:45:00,69.22,69.22,69.15,69.16,135089.0,61.9725,61.9725,61.9099,61.9188,135089.0
2021-04-12 10:50:00,69.16,69.16,69.11,69.13,143013.0,61.9188,61.9188,61.874,61.8919,143013.0
2021-04-12 10:55:00,69.12,69.2,69.1,69.18,71706.0,61.883,61.9546,61.8651,61.9367,71706.0
2021-04-12 11:00:00,69.18,69.22,69.16,69.17,57169.0,61.9367,61.9725,61.9188,61.9278,57169.0
2021-04-12 11:05:00,69.17,69.21,69.17,69.2,75545.0,61.9278,61.9636,61.9278,61.9546,75545.0
2021-04-12 11:10:00,69.2,69.22,69.15,69.17,74539.0,61.9546,61.9725,61.9099,61.9278,74539.0
2021-04-12 11:15:00,69.17,69.17,69.1,69.1,35125.0,61.9278,61.9278,61.8651,61.8651,35125.0
2021-04-12 11:20:00,69.1,69.14,69.08,69.13,47174.0,61.8651,61.9009,61.8472,61.8919,47174.0
2021-04-12 11:25:00,69.14,69.18,69.13,69.16,58184.0,61.9009,61.9367,61.8919,61.9188,58184.0
2021-04-12 11:30:00,69.16,69.16,69.12,69.13,36825.0,61.9188,61.9188,61.883,61.8919,36825.0
2021-04-12 11:35:00,69.13,69.2,69.13,69.19,54210.0,61.8919,61.9546,61.8919,61.9457,54210.0
2021-04-12 11:40:00,69.18,69.21,69.16,69.19,31405.0,61.9367,61.9636,61.9188,61.9457,31405.0
2021-04-12 11:45:00,69.18,69.21,69.17,69.19,25329.0,61.9367,61.9636,61.9278,61.9457,25329.0
2021-04-12 11:50:00,69.18,69.23,69.17,69.23,23963.0,61.9367,61.9815,61.9278,61.9815,23963.0
2021-04-12 11:55:00,69.22,69.23,69.18,69.19,48091.0,61.9725,61.9815,61.9367,61.9457,48091.0
2021-04-12 12:00:00,69.19,69.21,69.18,69.2,53720.0,61.9457,61.9636,61.9367,61.9546,53720.0
2021-04-12 12:05:00,69.2,69.21,69.14,69.17,44398.0,61.9546,61.9636,61.9009,61.9278,44398.0
2021-04-12 12:10:00,69.17,69.19,69.16,69.17,30853.0,61.9278,61.9457,61.9188,61.9278,30853.0
2021-04-12 12:15:00,69.17,69.18,69.15,69.17,19478.0,61.9278,61.9367,61.9099,61.9278,19478.0
2021-04-12 12:20:00,69.17,69.19,69.16,69.17,25109.0,61.9278,61.9457,61.9188,61.9278,25109.0
2021-04-12 12:25:00,69.17,69.17,69.14,69.15,38416.0,61.9278,61.9278,61.9009,61.9099,38416.0
2021-04-12 12:30:00,69.15,69.19,69.12,69.17,157335.0,61.9099,61.9457,61.883,61.9278,157335.0
2021-04-12 12:35:00,69.17,69.18,69.14,69.16,34764.0,61.9278,61.9367,61.9009,61.9188,34764.0
2021-04-12 12:40:00,69.17,69.2,69.16,69.19,52911.0,61.9278,61.9546,61.9188,61.9457,52911.0
2021-04-12 12:45:00,69.19,69.2,69.17,69.18,30575.0,61.9457,61.9546,61.9278,61.9367,30575.0
2021-04-12 12:50:00,69.18,69.19,69.16,69.17,25708.0,61.9367,61.9457,61.9188,61.9278,25708.0
2021-04-12 12:55:00,69.17,69.18,69.16,69.16,23959.0,61.9278,61.9367,61.9188,61.9188,23959.0
2021-04-12 13:00:00,69.17,69.18,69.15,69.15,39101.0,61.9278,61.9367,61.9099,61.9099,39101.0
2021-04-12 13:05:00,69.16,69.17,69.14,69.15,23285.0,61.9188,61.9278,61.9009,61.9099,23285.0
2021-04-12 13:10:00,69.15,69.16,69.13,69.15,17649.0,61.9099,61.9188,61.8919,61.9099,17649.0
2021-04-12 13:15:00,69.15,69.17,69.13,69.17,64523.0,61.9099,61.9278,61.8919,61.9278,64523.0
2021-04-12 13:20:00,69.16,69.17,69.13,69.14,43569.0,61.9188,61.9278,61.8919,61.9009,43569.0
2021-04-12 13:25:00,69.14,69.16,69.12,69.13,48118.0,61.9009,61.9188,61.883,61.8919,48118.0
2021-04-12 13:30:00,69.13,69.14,69.09,69.12,119527.0,61.8919,61.9009,61.8561,61.883,119527.0
2021-04-12 13:35:00,69.12,69.12,69.08,69.09,28510.0,61.883,61.883,61.8472,61.8561,28510.0
2021-04-12 13:40:00,69.1,69.13,69.09,69.12,32909.0,61.8651,61.8919,61.8561,61.883,32909.0
2021-04-12 13:45:00,69.12,69.15,69.12,69.13,23266.0,61.883,61.9099,61.883,61.8919,23266.0
2021-04-12 13:50:00,69.14,69.15,69.12,69.14,48293.0,61.9009,61.9099,61.883,61.9009,48293.0
2021-04-12 13:55:00,69.14,69.15,69.11,69.12,116788.0,61.9009,61.9099,61.874,61.883,116788.0
2021-04-12 14:00:00,69.13,69.14,69.11,69.13,186785.0,61.8919,61.9009,61.874,61.8919,186785.0
2021-04-12 14:05:00,69.13,69.16,69.13,69.14,105956.0,61.8919,61.9188,61.8919,61.9009,105956.0
2021-04-12 14:10:00,69.15,69.15,69.11,69.13,49550.0,61.9099,61.9099,61.874,61.8919,49550.0
2021-04-12 14:15:00,69.13,69.14,69.11,69.13,55352.0,61.8919,61.9009,61.874,61.8919,55352.0
2021-04-12 14:20:00,69.13,69.13,69.11,69.12,17803.0,61.8919,61.8919,61.874,61.883,17803.0
2021-04-12 14:25:00,69.11,69.13,69.09,69.13,31805.0,61.874,61.8919,61.8561,61.8919,31805.0
2021-04-12 14:30:00,69.13,69.13,69.11,69.12,21713.0,61.8919,61.8919,61.874,61.883,21713.0
2021-04-12 14:35:00,69.12,69.13,69.09,69.11,27954.0,61.883,61.8919,61.8561,61.874,27954.0
2021-04-12 14:40:00,69.11,69.11,69.06,69.09,28887.0,61.874,61.874,61.8293,61.8561,28887.0
2021-04-12 14:45:00,69.09,69.1,69.07,69.09,24731.0,61.8561,61.8651,61.8382,61.8561,24731.0
2021-04-12 14:50:00,69.09,69.09,69.07,69.09,27568.0,61.8561,61.8561,61.8382,61.8561,27568.0
2021-04-12 14:55:00,69.09,69.12,69.09,69.11,37037.0,61.8561,61.883,61.8561,61.874,37037.0
2021-04-12 15:00:00,69.11,69.12,69.09,69.1,49684.0,61.874,61.883,61.8561,61.8651,49684.0
2021-04-12 15:05:00,69.1,69.15,69.09,69.14,34782.0,61.8651,61.9099,61.8561,61.9009,34782.0
2021-04-12 15:10:00,69.14,69.15,69.1,69.12,39685.0,61.9009,61.9099,61.8651,61.883,39685.0
2021-04-12 15:15:00,69.12,69.13,69.08,69.1,43479.0,61.883,61.8919,61.8472,61.8651,43479.0
2021-04-12 15:20:00,69.09,69.13,69.09,69.11,142072.0,61.8561,61.8919,61.8561,61.874,142072.0
2021-04-12 15:25:00,69.11,69.15,69.09,69.14,128205.0,61.874,61.9099,61.8561,61.9009,128205.0
2021-04-12 15:30:00,69.14,69.21,69.14,69.21,608529.0,61.9009,61.9636,61.9009,61.9636,608529.0
2021-04-12 15:35:00,69.21,69.26,69.2,69.26,88881.0,61.9636,62.0083,61.9546,62.0083,88881.0
2021-04-12 15:40:00,69.26,69.27,69.21,69.23,162144.0,62.0083,62.0173,61.9636,61.9815,162144.0
2021-04-12 15:45:00,69.24,69.26,69.22,69.25,151338.0,61.9904,62.0083,61.9725,61.9994,151338.0
2021-04-12 15:50:00,69.24,69.27,69.23,69.25,301733.0,61.9904,62.0173,61.9815,61.9994,301733.0
2021-04-12 15:55:00,69.24,69.3,69.19,69.27,746073.0,61.9904,62.0441,61.9457,62.0173,746073.0
2021-04-13 09:30:00,69.0,69.04,68.86,68.94,200891.0,61.7756,61.8114,61.6502,61.7218,200891.0
2021-04-13 09:35:00,68.94,68.99,68.91,68.96,170180.0,61.7218,61.7666,61.695,61.7397,170180.0
2021-04-13 09:40:00,68.96,68.96,68.87,68.89,283761.0,61.7397,61.7397,61.6592,61.6771,283761.0
2021-04-13 09:45:00,68.88,68.96,68.85,68.96,256472.0,61.6681,61.7397,61.6413,61.7397,256472.0
2021-04-13 09:50:00,68.96,69.0,68.94,68.96,235413.0,61.7397,61.7756,61.7218,61.7397,235413.0
2021-04-13 09:55:00,68.95,69.05,68.94,69.05,147327.0,61.7308,61.8203,61.7218,61.8203,147327.0
2021-04-13 10:00:00,69.05,69.11,69.04,69.1,128722.0,61.8203,61.874,61.8114,61.8651,128722.0
2021-04-13 10:05:00,69.11,69.16,69.07,69.14,461482.0,61.874,61.9188,61.8382,61.9009,461482.0
2021-04-13 10:10:00,69.14,69.18,69.09,69.09,111182.0,61.9009,61.9367,61.8561,61.8561,111182.0
2021-04-13 10:15:00,69.09,69.1,69.05,69.09,87664.0,61.8561,61.8651,61.8203,61.8561,87664.0
2021-04-13 10:20:00,69.1,69.11,69.07,69.08,75986.0,61.8651,61.874,61.8382,61.8472,75986.0
2021-04-13 10:25:00,69.07,69.07,68.87,68.88,76413.0,61.8382,61.8382,61.6592,61.6681,76413.0
2021-04-13 10:30:00,68.88,68.92,68.86,68.89,108587.0,61.6681,61.7039,61.6502,61.6771,108587.0
2021-04-13 10:35:00,68.89,68.93,68.86,68.93,222850.0,61.6771,61.7129,61.6502,61.7129,222850.0
2021-04-13 10:40:00,68.92,68.97,68.91,68.94,132095.0,61.7039,61.7487,61.695,61.7218,132095.0
2021-04-13 10:45:00,68.95,69.02,68.94,68.99,103198.0,61.7308,61.7935,61.7218,61.7666,103198.0
2021-04-13 10:50:00,69.0,69.01,68.96,68.97,86502.0,61.7756,61.7845,61.7397,61.7487,86502.0
2021-04-13 10:55:00,68.96,69.0,68.95,68.96,72402.0,61.7397,61.7756,61.7308,61.7397,72402.0
2021-04-13 11:00:00,68.97,68.99,68.94,68.97,95484.0,61.7487,61.7666,61.7218,61.7487,95484.0
2021-04-13 11:05:00,68.97,68.99,68.95,68.99,289893.0,61.7487,61.7666,61.7308,61.7666,289893.0
2021-04-13 11:10:00,68.99,69.01,68.94,68.98,75279.0,61.7666,61.7845,61.7218,61.7577,75279.0
2021-04-13 11:15:00,68.98,69.03,68.97,69.03,50597.0,61.7577,61.8024,61.7487,61.8024,50597.0
2021-04-13 11:20:00,69.03,69.1,69.02,69.09,123823.0,61.8024,61.8651,61.7935,61.8561,123823.0
2021-04-13 11:25:00,69.09,69.09,69.04,69.07,130416.0,61.8561,61.8561,61.8114,61.8382,130416.0
2021-04-13 11:30:00,69.07,69.08,69.03,69.03,158873.0,61.8382,61.8472,61.8024,61.8024,158873.0
2021-04-13 11:35:00,69.04,69.05,69.01,69.02,177002.0,61.8114,61.8203,61.7845,61.7935,177002.0
2021-04-13 11:40:00,69.01,69.02,69.0,69.02,61589.0,61.7845,61.7935,61.7756,61.7935,61589.0
2021-04-13 11:45:00,69.01,69.06,69.0,69.05,131686.0,61.7845,61.8293,61.7756,61.8203,131686.0
2021-04-13 11:50:00,69.06,69.06,69.03,69.06,45513.0,61.8293,61.8293,61.8024,61.8293,45513.0
2021-04-13 11:55:00,69.06,69.09,69.05,69.08,49907.0,61.8293,61.8561,61.8203,61.8472,49907.0
2021-04-13 12:00:00,69.08,69.1,69.06,69.07,66508.0,61.8472,61.8651,61.8293,61.8382,66508.0
2021-04-13 12:05:00,69.07,69.07,69.02,69.03,51794.0,61.8382,61.8382,61.7935,61.8024,51794.0
2021-04-13 12:10:00,69.03,69.03,68.98,68.99,35407.0,61.8024,61.8024,61.7577,61.7666,35407.0
2021-04-13 12:15:00,68.99,69.0,68.97,69.0,80020.0,61.7666,61.7756,61.7487,61.7756,80020.0
2021-04-13 12:20:00,69.0,69.0,68.97,68.98,85719.0,61.7756,61.7756,61.7487,61.7577,85719.0
2021-04-13 12:25:00,68.98,69.0,68.96,68.98,88946.0,61.7577,61.7756,61.7397,61.7577,88946.0
2021-04-13 12:30:00,68.98,68.98,68.94,68.95,103820.0,61.7577,61.7577,61.7218,61.7308,103820.0
2021-04-13 12:35:00,68.95,68.98,68.94,68.98,45939.0,61.7308,61.7577,61.7218,61.7577,45939.0
2021-04-13 12:40:00,68.98,69.03,68.97,69.03,37140.0,61.7577,61.8024,61.7487,61.8024,37140.0
2021-04-13 12:45:00,69.02,69.02,68.99,69.0,41075.0,61.7935,61.7935,61.7666,61.7756,41075.0
2021-04-13 12:50:00,69.0,69.02,68.97,69.01,60056.0,61.7756,61.7935,61.7487,61.7845,60056.0
2021-04-13 12:55:00,69.0,69.02,68.98,68.99,65923.0,61.7756,61.7935,61.7577,61.7666,65923.0
2021-04-13 13:00:00,68.99,69.0,68.96,68.99,125499.0,61.7666,61.7756,61.7397,61.7666,125499.0
2021-04-13 13:05:00,68.98,69.0,68.95,68.96,33614.0,61.7577,61.7756,61.7308,61.7397,33614.0
2021-04-13 13:10:00,68.97,68.98,68.94,68.97,58205.0,61.7487,61.7577,61.7218,61.7487,58205.0
2021-04-13 13:15:00,68.97,68.98,68.95,68.98,35113.0,61.7487,61.7577,61.7308,61.7577,35113.0
2021-04-13 13:20:00,68.98,68.99,68.95,68.97,53604.0,61.7577,61.7666,61.7308,61.7487,53604.0
2021-04-13 13:25:00,68.97,68.98,68.94,68.94,39060.0,61.7487,61.7577,61.7218,61.7218,39060.0
2021-04-13 13:30:00,68.94,68.95,68.9,68.92,65065.0,61.7218,61.7308,61.686,61.7039,65065.0
2021-04-13 13:35:00,68.92,68.92,68.88,68.91,36070.0,61.7039,61.7039,61.6681,61.695,36070.0
2021-04-13 13:40:00,68.91,68.92,68.9,68.91,41482.0,61.695,61.7039,61.686,61.695,41482.0
2021-04-13 13:45:00,68.91,68.92,68.9,68.92,57948.0,61.695,61.7039,61.686,61.7039,57948.0
2021-04-13 13:50:00,68.91,68.93,68.9,68.92,36725.0,61.695,61.7129,61.686,61.7039,36725.0
2021-04-13 13:55:00,68.92,68.95,68.92,68.94,34641.0,61.7039,61.7308,61.7039,61.7218,34641.0
2021-04-13 14:00:00,68.95,68.98,68.95,68.97,69067.0,61.7308,61.7577,61.7308,61.7487,69067.0
2021-04-13 14:05:00,68.96,68.97,68.95,68.95,52449.0,61.7397,61.7487,61.7308,61.7308,52449.0
2021-04-13 14:10:00,68.95,68.98,68.94,68.95,57374.0,61.7308,61.7577,61.7218,61.7308,57374.0
2021-04-13 14:15:00,68.96,68.99,68.96,68.98,47961.0,61.7397,61.7666,61.7397,61.7577,47961.0
2021-04-13 14:20:00,68.98,68.99,68.95,68.97,55116.0,61.7577,61.7666,61.7308,61.7487,55116.0
2021-04-13 14:25:00,68.96,68.97,68.95,68.97,118779.0,61.7397,61.7487,61.7308,61.7487,118779.0
2021-04-13 14:30:00,68.96,68.98,68.96,68.97,77660.0,61.7397,61.7577,61.7397,61.7487,77660.0
2021-04-13 14:35:00,68.97,68.99,68.97,68.98,101271.0,61.7487,61.7666,61.7487,61.7577,101271.0
2021-04-13 14:40:00,68.98,68.99,68.96,68.98,106818.0,61.7577,61.7666,61.7397,61.7577,106818.0
2021-04-13 14:45:00,68.98,68.99,68.96,68.98,64884.0,61.7577,61.7666,61.7397,61.7577,64884.0
2021-04-13 14:50:00,68.98,68.99,68.96,68.97,30627.0,61.7577,61.7666,61.7397,61.7487,30627.0
2021-04-13 14:55:00,68.97,68.98,68.96,68.96,22809.0,61.7487,61.7577,61.7397,61.7397,22809.0
2021-04-13 15:00:00,68.97,69.03,68.96,69.02,99730.0,61.7487,61.8024,61.7397,61.7935,99730.0
2021-04-13 15:05:00,69.01,69.01,68.98,69.0,53424.0,61.7845,61.7845,61.7577,61.7756,53424.0
2021-04-13 15:10:00,69.0,69.01,68.96,68.97,102494.0,61.7756,61.7845,61.7397,61.7487,102494.0
2021-04-13 15:15:00,68.97,68.98,68.94,68.97,56884.0,61.7487,61.7577,61.7218,61.7487,56884.0
2021-04-13 15:20:00,68.97,68.98,68.95,68.96,56379.0,61.7487,61.7577,61.7308,61.7397,56379.0
2021-04-13 15:25:00,68.96,68.98,68.96,68.97,79068.0,61.7397,61.7577,61.7397,61.7487,79068.0
2021-04-13 15:30:00,68.97,68.99,68.96,68.97,180306.0,61.7487,61.7666,61.7397,61.7487,180306.0
2021-04-13 15:35:00,68.97,68.97,68.91,68.92,215138.0,61.7487,61.7487,61.695,61.7039,215138.0
2021-04-13 15:40:00,68.91,68.91,68.85,68.86,121662.0,61.695,61.695,61.6413,61.6502,121662.0
2021-04-13 15:45:00,68.86,68.89,68.84,68.87,144236.0,61.6502,61.6771,61.6323,61.6592,144236.0
2021-04-13 15:50:00,68.88,68.89,68.83,68.87,222714.0,61.6681,61.6771,61.6234,61.6592,222714.0
2021-04-13 15:55:00,68.87,68.95,68.85,68.92,559199.0,61.6592,61.7308,61.6413,61.7039,559199.0
2021-04-14 09:30:00,68.88,68.95,68.7,68.74,268957.0,61.6681,61.7308,61.507,61.5428,268957.0
2021-04-14 09:35:00,68.73,68.74,68.62,68.7,156305.0,61.5338,61.5428,61.4353,61.507,156305.0
2021-04-14 09:40:00,68.69,68.81,68.68,68.71,199425.0,61.498,61.6055,61.4891,61.5159,199425.0
2021-04-14 09:45:00,68.7,68.73,68.63,68.69,115456.0,61.507,61.5338,61.4443,61.498,115456.0
2021-04-14 09:50:00,68.68,68.7,68.64,68.68,105403.0,61.4891,61.507,61.4533,61.4891,105403.0
2021-04-14 09:55:00,68.68,68.69,68.58,68.59,137790.0,61.4891,61.498,61.3995,61.4085,137790.0
2021-04-14 10:00:00,68.6,68.68,68.6,68.62,148093.0,61.4174,61.4891,61.4174,61.4353,148093.0
2021-04-14 10:05:00,68.62,68.63,68.59,68.59,172311.0,61.4353,61.4443,61.4085,61.4085,172311.0
2021-04-14 10:10:00,68.59,68.64,68.57,68.58,76708.0,61.4085,61.4533,61.3906,61.3995,76708.0
2021-04-14 10:15:00,68.57,68.65,68.57,68.6,71545.0,61.3906,61.4622,61.3906,61.4174,71545.0
2021-04-14 10:20:00,68.6,68.7,68.59,68.69,72179.0,61.4174,61.507,61.4085,61.498,72179.0
2021-04-14 10:25:00,68.69,68.8,68.69,68.77,70140.0,61.498,61.5965,61.498,61.5696,70140.0
2021-04-14 10:30:00,68.77,68.81,68.74,68.8,93173.0,61.5696,61.6055,61.5428,61.5965,93173.0
2021-04-14 10:35:00,68.8,68.81,68.74,68.74,110722.0,61.5965,61.6055,61.5428,61.5428,110722.0
2021-04-14 10:40:00,68.75,68.77,68.69,68.69,78563.0,61.5517,61.5696,61.498,61.498,78563.0
2021-04-14 10:45:00,68.7,68.7,68.66,68.68,68273.0,61.507,61.507,61.4712,61.4891,68273.0
2021-04-14 10:50:00,68.68,68.7,68.65,68.68,51303.0,61.4891,61.507,61.4622,61.4891,51303.0
2021-04-14 10:55:00,68.69,68.75,68.68,68.74,74870.0,61.498,61.5517,61.4891,61.5428,74870.0
2021-04-14 11:00:00,68.73,68.8,68.73,68.78,53683.0,61.5338,61.5965,61.5338,61.5786,53683.0
2021-04-14 11:05:00,68.78,68.84,68.78,68.83,66457.0,61.5786,61.6323,61.5786,61.6234,66457.0
2021-04-14 11:10:00,68.83,68.84,68.81,68.83,80122.0,61.6234,61.6323,61.6055,61.6234,80122.0
2021-04-14 11:15:00,68.83,68.87,68.82,68.85,72171.0,61.6234,61.6592,61.6144,61.6413,72171.0
2021-04-14 11:20:00,68.86,68.9,68.85,68.89,62281.0,61.6502,61.686,61.6413,61.6771,62281.0
2021-04-14 11:25:00,68.9,68.93,68.88,68.92,63849.0,61.686,61.7129,61.6681,61.7039,63849.0
2021-04-14 11:30:00,68.93,68.96,68.91,68.93,60392.0,61.7129,61.7397,61.695,61.7129,60392.0
2021-04-14 11:35:00,68.93,68.94,68.88,68.89,49466.0,61.7129,61.7218,61.6681,61.6771,49466.0
2021-04-14 11:40:00,68.89,68.91,68.87,68.88,41121.0,61.6771,61.695,61.6592,61.6681,41121.0
2021-04-14 11:45:00,68.88,68.9,68.86,68.87,48266.0,61.6681,61.686,61.6502,61.6592,48266.0
2021-04-14 11:50:00,68.87,68.87,68.8,68.81,43128.0,61.6592,61.6592,61.5965,61.6055,43128.0
2021-04-14 11:55:00,68.81,68.84,68.8,68.82,39171.0,61.6055,61.6323,61.5965,61.6144,39171.0
2021-04-14 12:00:00,68.82,68.86,68.81,68.84,65350.0,61.6144,61.6502,61.6055,61.6323,65350.0
2021-04-14 12:05:00,68.84,68.86,68.83,68.86,40234.0,61.6323,61.6502,61.6234,61.6502,40234.0
2021-04-14 12:10:00,68.85,68.86,68.84,68.85,29277.0,61.6413,61.6502,61.6323,61.6413,29277.0
2021-04-14 12:15:00,68.84,68.86,68.83,68.85,54126.0,61.6323,61.6502,61.6234,61.6413,54126.0
2021-04-14 12:20:00,68.85,68.87,68.81,68.82,73651.0,61.6413,61.6592,61.6055,61.6144,73651.0
2021-04-14 12:25:00,68.81,68.83,68.79,68.81,52469.0,61.6055,61.6234,61.5875,61.6055,52469.0
2021-04-14 12:30:00,68.8,68.8,68.75,68.76,42251.0,61.5965,61.5965,61.5517,61.5607,42251.0
2021-04-14 12:35:00,68.76,68.77,68.74,68.75,50860.0,61.5607,61.5696,61.5428,61.5517,50860.0
2021-04-14 12:40:00,68.75,68.78,68.75,68.76,19965.0,61.5517,61.5786,61.5517,61.5607,19965.0
2021-04-14 12:45:00,68.76,68.76,68.72,68.74,46079.0,61.5607,61.5607,61.5249,61.5428,46079.0
2021-04-14 12:50:00,68.74,68.77,68.73,68.76,39570.0,61.5428,61.5696,61.5338,61.5607,39570.0
2021-04-14 12:55:00,68.76,68.8,68.75,68.8,30207.0,61.5607,61.5965,61.5517,61.5965,30207.0
2021-04-14 13:00:00,68.8,68.83,68.79,68.83,50237.0,61.5965,61.6234,61.5875,61.6234,50237.0
2021-04-14 13:05:00,68.84,68.84,68.81,68.81,20298.0,61.6323,61.6323,61.6055,61.6055,20298.0
2021-04-14 13:10:00,68.82,68.85,68.81,68.85,34509.0,61.6144,61.6413,61.6055,61.6413,34509.0
2021-04-14 13:15:00,68.84,68.85,68.81,68.82,24457.0,61.6323,61.6413,61.6055,61.6144,24457.0
2021-04-14 13:20:00,68.83,68.85,68.82,68.84,61470.0,61.6234,61.6413,61.6144,61.6323,61470.0
2021-04-14 13:25:00,68.84,68.88,68.83,68.87,43420.0,61.6323,61.6681,61.6234,61.6592,43420.0
2021-04-14 13:30:00,68.87,68.89,68.85,68.86,86888.0,61.6592,61.6771,61.6413,61.6502,86888.0
2021-04-14 13:35:00,68.87,68.89,68.86,68.86,36216.0,61.6592,61.6771,61.6502,61.6502,36216.0
2021-04-14 13:40:00,68.87,68.89,68.86,68.87,35205.0,61.6592,61.6771,61.6502,61.6592,35205.0
2021-04-14 13:45:00,68.87,68.88,68.86,68.86,34941.0,61.6592,61.6681,61.6502,61.6502,34941.0
2021-04-14 13:50:00,68.86,68.89,68.84,68.89,49215.0,61.6502,61.6771,61.6323,61.6771,49215.0
2021-04-14 13:55:00,68.89,68.9,68.81,68.84,145571.0,61.6771,61.686,61.6055,61.6323,145571.0
2021-04-14 14:00:00,68.84,68.85,68.81,68.83,237401.0,61.6323,61.6413,61.6055,61.6234,237401.0
2021-04-14 14:05:00,68.82,68.83,68.77,68.79,155500.0,61.6144,61.6234,61.5696,61.5875,155500.0
2021-04-14 14:10:00,68.8,68.84,68.8,68.83,60625.0,61.5965,61.6323,61.5965,61.6234,60625.0
2021-04-14 14:15:00,68.83,68.84,68.75,68.8,117712.0,61.6234,61.6323,61.5517,61.5965,117712.0
2021-04-14 14:20:00,68.81,68.84,68.79,68.84,26713.0,61.6055,61.6323,61.5875,61.6323,26713.0
2021-04-14 14:25:00,68.83,68.88,68.82,68.84,187060.0,61.6234,61.6681,61.6144,61.6323,187060.0
2021-04-14 14:30:00,68.85,68.85,68.81,68.82,78716.0,61.6413,61.6413,61.6055,61.6144,78716.0
2021-04-14 14:35:00,68.81,68.83,68.8,68.81,31601.0,61.6055,61.6234,61.5965,61.6055,31601.0
2021-04-14 14:40:00,68.82,68.83,68.79,68.8,28333.0,61.6144,61.6234,61.5875,61.5965,28333.0
2021-04-14 14:45:00,68.8,68.81,68.77,68.77,67782.0,61.5965,61.6055,61.5696,61.5696,67782.0
2021-04-14 14:50:00,68.78,68.78,68.73,68.73,104413.0,61.5786,61.5786,61.5338,61.5338,104413.0
2021-04-14 14:55:00,68.73,68.81,68.73,68.78,76391.0,61.5338,61.6055,61.5338,61.5786,76391.0
2021-04-14 15:00:00,68.78,68.82,68.75,68.81,116071.0,61.5786,61.6144,61.5517,61.6055,116071.0
2021-04-14 15:05:00,68.81,68.85,68.8,68.85,103427.0,61.6055,61.6413,61.5965,61.6413,103427.0
2021-04-14 15:10:00,68.86,68.91,68.84,68.9,91341.0,61.6502,61.695,61.6323,61.686,91341.0
2021-04-14 15:15:00,68.9,68.93,68.86,68.88,93888.0,61.686,61.7129,61.6502,61.6681,93888.0
2021-04-14 15:20:00,68.87,68.89,68.85,68.87,229060.0,61.6592,61.6771,61.6413,61.6592,229060.0
2021-04-14 15:25:00,68.88,68.88,68.86,68.88,81179.0,61.6681,61.6681,61.6502,61.6681,81179.0
2021-04-14 15:30:00,68.87,68.91,68.86,68.88,330691.0,61.6592,61.695,61.6502,61.6681,330691.0
2021-04-14 15:35:00,68.87,68.88,68.82,68.85,151833.0,61.6592,61.6681,61.6144,61.6413,151833.0
2021-04-14 15:40:00,68.84,68.87,68.82,68.87,288714.0,61.6323,61.6592,61.6144,61.6592,288714.0
2021-04-14 15:45:00,68.87,68.88,68.79,68.8,425139.0,61.6592,61.6681,61.5875,61.5965,425139.0
2021-04-14 15:50:00,68.8,68.86,68.8,68.84,499664.0,61.5965,61.6502,61.5965,61.6323,499664.0
2021-04-14 15:55:00,68.84,68.89,68.8,68.89,944292.0,61.6323,61.6771,61.5965,61.6771,944292.0
2021-04-15 09:30:00,69.02,69.23,69.02,69.19,193811.0,61.7935,61.9815,61.7935,61.9457,193811.0
2021-04-15 09:35:00,69.2,69.23,69.11,69.22,100305.0,61.9546,61.9815,61.874,61.9725,100305.0
2021-04-15 09:40:00,69.22,69.3,69.22,69.28,144530.0,61.9725,62.0441,61.9725,62.0262,144530.0
2021-04-15 09:45:00,69.27,69.28,69.17,69.23,165702.0,62.0173,62.0262,61.9278,61.9815,165702.0
2021-04-15 09:50:00,69.23,69.28,69.2,69.23,113081.0,61.9815,62.0262,61.9546,61.9815,113081.0
2021-04-15 09:55:00,69.23,69.23,69.14,69.17,100776.0,61.9815,61.9815,61.9009,61.9278,100776.0
2021-04-15 10:00:00,69.16,69.38,69.16,69.36,170545.0,61.9188,62.1158,61.9188,62.0979,170545.0
2021-04-15 10:05:00,69.36,69.38,69.31,69.31,122523.0,62.0979,62.1158,62.0531,62.0531,122523.0
2021-04-15 10:10:00,69.32,69.35,69.27,69.34,328041.0,62.0621,62.0889,62.0173,62.08,328041.0
2021-04-15 10:15:00,69.34,69.42,69.34,69.37,267679.0,62.08,62.1516,62.08,62.1068,267679.0
2021-04-15 10:20:00,69.37,69.44,69.37,69.41,168945.0,62.1068,62.1695,62.1068,62.1426,168945.0
2021-04-15 10:25:00,69.41,69.41,69.35,69.39,91244.0,62.1426,62.1426,62.0889,62.1247,91244.0
2021-04-15 10:30:00,69.4,69.52,69.4,69.48,305748.0,62.1337,62.2411,62.1337,62.2053,305748.0
2021-04-15 10:35:00,69.47,69.47,69.39,69.43,167231.0,62.1964,62.1964,62.1247,62.1605,167231.0
2021-04-15 10:40:00,69.42,69.47,69.41,69.43,80036.0,62.1516,62.1964,62.1426,62.1605,80036.0
2021-04-15 10:45:00,69.43,69.43,69.36,69.36,52637.0,62.1605,62.1605,62.0979,62.0979,52637.0
2021-04-15 10:50:00,69.36,69.38,69.33,69.38,84842.0,62.0979,62.1158,62.071,62.1158,84842.0
2021-04-15 10:55:00,69.38,69.39,69.29,69.31,53760.0,62.1158,62.1247,62.0352,62.0531,53760.0
2021-04-15 11:00:00,69.32,69.44,69.32,69.43,96967.0,62.0621,62.1695,62.0621,62.1605,96967.0
2021-04-15 11:05:00,69.44,69.44,69.39,69.42,72174.0,62.1695,62.1695,62.1247,62.1516,72174.0
2021-04-15 11:10:00,69.42,69.45,69.41,69.42,126876.0,62.1516,62.1784,62.1426,62.1516,126876.0
2021-04-15 11:15:00,69.43,69.48,69.43,69.47,97564.0,62.1605,62.2053,62.1605,62.1964,97564.0
2021-04-15 11:20:00,69.47,69.47,69.43,69.44,45819.0,62.1964,62.1964,62.1605,62.1695,45819.0
2021-04-15 11:25:00,69.43,69.46,69.41,69.46,58462.0,62.1605,62.1874,62.1426,62.1874,58462.0
2021-04-15 11:30:00,69.46,69.5,69.43,69.45,105455.0,62.1874,62.2232,62.1605,62.1784,105455.0
2021-04-15 11:35:00,69.45,69.45,69.36,69.37,25141.0,62.1784,62.1784,62.0979,62.1068,25141.0
2021-04-15 11:40:00,69.37,69.39,69.35,69.36,23837.0,62.1068,62.1247,62.0889,62.0979,23837.0
2021-04-15 11:45:00,69.36,69.37,69.33,69.36,40357.0,62.0979,62.1068,62.071,62.0979,40357.0
2021-04-15 11:50:00,69.36,69.37,69.33,69.34,40915.0,62.0979,62.1068,62.071,62.08,40915.0
2021-04-15 11:55:00,69.33,69.38,69.32,69.35,107967.0,62.071,62.1158,62.0621,62.0889,107967.0
2021-04-15 12:00:00,69.35,69.38,69.34,69.38,26715.0,62.0889,62.1158,62.08,62.1158,26715.0
2021-04-15 12:05:00,69.37,69.39,69.37,69.38,56385.0,62.1068,62.1247,62.1068,62.1158,56385.0
2021-04-15 12:10:00,69.38,69.41,69.38,69.4,21322.0,62.1158,62.1426,62.1158,62.1337,21322.0
2021-04-15 12:15:00,69.41,69.44,69.4,69.44,18169.0,62.1426,62.1695,62.1337,62.1695,18169.0
2021-04-15 12:20:00,69.44,69.45,69.39,69.4,52331.0,62.1695,62.1784,62.1247,62.1337,52331.0
2021-04-15 12:25:00,69.39,69.41,69.38,69.41,27575.0,62.1247,62.1426,62.1158,62.1426,27575.0
2021-04-15 12:30:00,69.41,69.42,69.38,69.39,40372.0,62.1426,62.1516,62.1158,62.1247,40372.0
2021-04-15 12:35:00,69.39,69.41,69.37,69.41,57619.0,62.1247,62.1426,62.1068,62.1426,57619.0
2021-04-15 12:40:00,69.4,69.43,69.4,69.42,14037.0,62.1337,62.1605,62.1337,62.1516,14037.0
2021-04-15 12:45:00,69.43,69.45,69.43,69.44,10404.0,62.1605,62.1784,62.1605,62.1695,10404.0
2021-04-15 12:50:00,69.44,69.45,69.42,69.43,30049.0,62.1695,62.1784,62.1516,62.1605,30049.0
2021-04-15 12:55:00,69.43,69.49,69.43,69.47,39905.0,62.1605,62.2143,62.1605,62.1964,39905.0
2021-04-15 13:00:00,69.48,69.5,69.46,69.49,35911.0,62.2053,62.2232,62.1874,62.2143,35911.0
2021-04-15 13:05:00,69.5,69.52,69.47,69.52,30753.0,62.2232,62.2411,62.1964,62.2411,30753.0
2021-04-15 13:10:00,69.51,69.51,69.49,69.5,27947.0,62.2322,62.2322,62.2143,62.2232,27947.0
2021-04-15 13:15:00,69.5,69.52,69.47,69.48,133939.0,62.2232,62.2411,62.1964,62.2053,133939.0
2021-04-15 13:20:00,69.47,69.5,69.47,69.49,42509.0,62.1964,62.2232,62.1964,62.2143,42509.0
2021-04-15 13:25:00,69.48,69.49,69.46,69.47,43067.0,62.2053,62.2143,62.1874,62.1964,43067.0
2021-04-15 13:30:00,69.47,69.47,69.41,69.43,35349.0,62.1964,62.1964,62.1426,62.1605,35349.0
2021-04-15 13:35:00,69.43,69.47,69.43,69.46,20837.0,62.1605,62.1964,62.1605,62.1874,20837.0
2021-04-15 13:40:00,69.46,69.47,69.44,69.45,33972.0,62.1874,62.1964,62.1695,62.1784,33972.0
2021-04-15 13:45:00,69.46,69.48,69.44,69.45,33150.0,62.1874,62.2053,62.1695,62.1784,33150.0
2021-04-15 13:50:00,69.45,69.46,69.43,69.44,43667.0,62.1784,62.1874,62.1605,62.1695,43667.0
2021-04-15 13:55:00,69.44,69.46,69.41,69.42,44059.0,62.1695,62.1874,62.1426,62.1516,44059.0
2021-04-15 14:00:00,69.42,69.43,69.4,69.41,40741.0,62.1516,62.1605,62.1337,62.1426,40741.0
2021-04-15 14:05:00,69.41,69.43,69.38,69.38,113778.0,62.1426,62.1605,62.1158,62.1158,113778.0
2021-04-15 14:10:00,69.37,69.46,69.37,69.44,51147.0,62.1068,62.1874,62.1068,62.1695,51147.0
2021-04-15 14:15:00,69.44,69.44,69.38,69.39,133296.0,62.1695,62.1695,62.1158,62.1247,133296.0
2021-04-15 14:20:00,69.39,69.4,69.35,69.38,39841.0,62.1247,62.1337,62.0889,62.1158,39841.0
2021-04-15 14:25:00,69.38,69.41,69.37,69.39,23657.0,62.1158,62.1426,62.1068,62.1247,23657.0
2021-04-15 14:30:00,69.39,69.45,69.38,69.42,67572.0,62.1247,62.1784,62.1158,62.1516,67572.0
2021-04-15 14:35:00,69.42,69.43,69.39,69.4,35319.0,62.1516,62.1605,62.1247,62.1337,35319.0
2021-04-15 14:40:00,69.4,69.4,69.36,69.36,26334.0,62.1337,62.1337,62.0979,62.0979,26334.0
2021-04-15 14:45:00,69.36,69.36,69.34,69.35,24938.0,62.0979,62.0979,62.08,62.0889,24938.0
2021-04-15 14:50:00,69.35,69.36,69.32,69.34,50067.0,62.0889,62.0979,62.0621,62.08,50067.0
2021-04-15 14:55:00,69.34,69.36,69.32,69.36,33364.0,62.08,62.0979,62.0621,62.0979,33364.0
2021-04-15 15:00:00,69.36,69.37,69.34,69.35,226525.0,62.0979,62.1068,62.08,62.0889,226525.0
2021-04-15 15:05:00,69.36,69.36,69.3,69.31,56736.0,62.0979,62.0979,62.0441,62.0531,56736.0
2021-04-15 15:10:00,69.3,69.34,69.28,69.34,58894.0,62.0441,62.08,62.0262,62.08,58894.0
2021-04-15 15:15:00,69.33,69.38,69.32,69.38,81517.0,62.071,62.1158,62.0621,62.1158,81517.0
2021-04-15 15:20:00,69.37,69.38,69.34,69.35,172925.0,62.1068,62.1158,62.08,62.0889,172925.0
2021-04-15 15:25:00,69.36,69.39,69.35,69.39,60713.0,62.0979,62.1247,62.0889,62.1247,60713.0
2021-04-15 15:30:00,69.39,69.42,69.38,69.39,219802.0,62.1247,62.1516,62.1158,62.1247,219802.0
2021-04-15 15:35:00,69.38,69.4,69.35,69.38,78440.0,62.1158,62.1337,62.0889,62.1158,78440.0
2021-04-15 15:40:00,69.38,69.43,69.37,69.42,107284.0,62.1158,62.1605,62.1068,62.1516,107284.0
2021-04-15 15:45:00,69.43,69.5,69.41,69.46,227368.0,62.1605,62.2232,62.1426,62.1874,227368.0
2021-04-15 15:50:00,69.46,69.47,69.37,69.38,259905.0,62.1874,62.1964,62.1068,62.1158,259905.0
2021-04-15 15:55:00,69.37,69.42,69.37,69.4,453987.0,62.1068,62.1516,62.1068,62.1337,453987.0
2021-04-16 09:30:00,69.7,69.74,69.54,69.61,227115.0,62.4023,62.4381,62.259,62.3217,227115.0
2021-04-16 09:35:00,69.61,69.69,69.58,69.61,103312.0,62.3217,62.3933,62.2948,62.3217,103312.0
2021-04-16 09:40:00,69.61,69.66,69.49,69.51,101643.0,62.3217,62.3665,62.2143,62.2322,101643.0
2021-04-16 09:45:00,69.5,69.52,69.43,69.44,65498.0,62.2232,62.2411,62.1605,62.1695,65498.0
2021-04-16 09:50:00,69.44,69.57,69.43,69.56,83675.0,62.1695,62.2859,62.1605,62.2769,83675.0
2021-04-16 09:55:00,69.56,69.63,69.55,69.63,135527.0,62.2769,62.3396,62.268,62.3396,135527.0
2021-04-16 10:00:00,69.63,69.67,69.6,69.63,150645.0,62.3396,62.3754,62.3127,62.3396,150645.0
2021-04-16 10:05:00,69.63,69.71,69.62,69.65,70570.0,62.3396,62.4112,62.3306,62.3575,70570.0
2021-04-16 10:10:00,69.65,69.73,69.65,69.73,50766.0,62.3575,62.4291,62.3575,62.4291,50766.0
2021-04-16 10:15:00,69.72,69.76,69.71,69.73,63585.0,62.4202,62.456,62.4112,62.4291,63585.0
2021-04-16 10:20:00,69.73,69.73,69.63,69.63,140520.0,62.4291,62.4291,62.3396,62.3396,140520.0
2021-04-16 10:25:00,69.63,69.64,69.59,69.61,51541.0,62.3396,62.3486,62.3038,62.3217,51541.0
2021-04-16 10:30:00,69.61,69.66,69.61,69.65,88811.0,62.3217,62.3665,62.3217,62.3575,88811.0
2021-04-16 10:35:00,69.65,69.67,69.63,69.67,126538.0,62.3575,62.3754,62.3396,62.3754,126538.0
2021-04-16 10:40:00,69.67,69.67,69.59,69.59,81209.0,62.3754,62.3754,62.3038,62.3038,81209.0
2021-04-16 10:45:00,69.59,69.65,69.58,69.62,104093.0,62.3038,62.3575,62.2948,62.3306,104093.0
2021-04-16 10:50:00,69.62,69.65,69.61,69.65,66927.0,62.3306,62.3575,62.3217,62.3575,66927.0
2021-04-16 10:55:00,69.65,69.73,69.65,69.73,55398.0,62.3575,62.4291,62.3575,62.4291,55398.0
2021-04-16 11:00:00,69.73,69.76,69.72,69.75,82712.0,62.4291,62.456,62.4202,62.447,82712.0
2021-04-16 11:05:00,69.76,69.76,69.71,69.75,46955.0,62.456,62.456,62.4112,62.447,46955.0
2021-04-16 11:10:00,69.74,69.76,69.71,69.72,79548.0,62.4381,62.456,62.4112,62.4202,79548.0
2021-04-16 11:15:00,69.71,69.76,69.7,69.74,125826.0,62.4112,62.456,62.4023,62.4381,125826.0
2021-04-16 11:20:00,69.73,69.75,69.68,69.68,78484.0,62.4291,62.447,62.3844,62.3844,78484.0
2021-04-16 11:25:00,69.69,69.7,69.62,69.63,40083.0,62.3933,62.4023,62.3306,62.3396,40083.0
2021-04-16 11:30:00,69.63,69.69,69.63,69.69,48093.0,62.3396,62.3933,62.3396,62.3933,48093.0
2021-04-16 11:35:00,69.68,69.72,69.67,69.71,69762.0,62.3844,62.4202,62.3754,62.4112,69762.0
2021-04-16 11:40:00,69.7,69.71,69.64,69.68,34863.0,62.4023,62.4112,62.3486,62.3844,34863.0
2021-04-16 11:45:00,69.69,69.73,69.68,69.7,31874.0,62.3933,62.4291,62.3844,62.4023,31874.0
2021-04-16 11:50:00,69.7,69.74,69.7,69.73,41540.0,62.4023,62.4381,62.4023,62.4291,41540.0
2021-04-16 11:55:00,69.73,69.75,69.72,69.73,27605.0,62.4291,62.447,62.4202,62.4291,27605.0
2021-04-16 12:00:00,69.73,69.75,69.71,69.73,305414.0,62.4291,62.447,62.4112,62.4291,305414.0
2021-04-16 12:05:00,69.73,69.75,69.71,69.75,99302.0,62.4291,62.447,62.4112,62.447,99302.0
2021-04-16 12:10:00,69.74,69.77,69.73,69.75,79994.0,62.4381,62.4649,62.4291,62.447,79994.0
2021-04-16 12:15:00,69.76,69.78,69.75,69.78,29230.0,62.456,62.4739,62.447,62.4739,29230.0
2021-04-16 12:20:00,69.78,69.83,69.77,69.82,179399.0,62.4739,62.5187,62.4649,62.5097,179399.0
2021-04-16 12:25:00,69.81,69.82,69.79,69.8,47928.0,62.5008,62.5097,62.4828,62.4918,47928.0
2021-04-16 12:30:00,69.81,69.85,69.79,69.84,52894.0,62.5008,62.5366,62.4828,62.5276,52894.0
2021-04-16 12:35:00,69.83,69.85,69.82,69.83,69518.0,62.5187,62.5366,62.5097,62.5187,69518.0
2021-04-16 12:40:00,69.83,69.84,69.8,69.81,122359.0,62.5187,62.5276,62.4918,62.5008,122359.0
2021-04-16 12:45:00,69.81,69.82,69.78,69.79,25793.0,62.5008,62.5097,62.4739,62.4828,25793.0
2021-04-16 12:50:00,69.78,69.8,69.77,69.78,52332.0,62.4739,62.4918,62.4649,62.4739,52332.0
2021-04-16 12:55:00,69.78,69.79,69.76,69.77,31589.0,62.4739,62.4828,62.456,62.4649,31589.0
2021-04-16 13:00:00,69.77,69.78,69.75,69.76,60479.0,62.4649,62.4739,62.447,62.456,60479.0
2021-04-16 13:05:00,69.76,69.77,69.74,69.76,82141.0,62.456,62.4649,62.4381,62.456,82141.0
2021-04-16 13:10:00,69.76,69.77,69.74,69.77,28496.0,62.456,62.4649,62.4381,62.4649,28496.0
2021-04-16 13:15:00,69.77,69.79,69.76,69.77,24157.0,62.4649,62.4828,62.456,62.4649,24157.0
2021-04-16 13:20:00,69.76,69.78,69.76,69.77,37766.0,62.456,62.4739,62.456,62.4649,37766.0
2021-04-16 13:25:00,69.77,69.8,69.76,69.8,41982.0,62.4649,62.4918,62.456,62.4918,41982.0
2021-04-16 13:30:00,69.8,69.81,69.78,69.81,46533.0,62.4918,62.5008,62.4739,62.5008,46533.0
2021-04-16 13:35:00,69.8,69.82,69.79,69.81,41847.0,62.4918,62.5097,62.4828,62.5008,41847.0
2021-04-16 13:40:00,69.81,69.82,69.8,69.8,19769.0,62.5008,62.5097,62.4918,62.4918,19769.0
2021-04-16 13:45:00,69.8,69.82,69.79,69.8,95290.0,62.4918,62.5097,62.4828,62.4918,95290.0
2021-04-16 13:50:00,69.8,69.81,69.78,69.81,44158.0,62.4918,62.5008,62.4739,62.5008,44158.0
2021-04-16 13:55:00,69.81,69.83,69.8,69.82,22210.0,62.5008,62.5187,62.4918,62.5097,22210.0
2021-04-16 14:00:00,69.81,69.84,69.81,69.83,57646.0,62.5008,62.5276,62.5008,62.5187,57646.0
2021-04-16 14:05:00,69.84,69.84,69.81,69.84,61349.0,62.5276,62.5276,62.5008,62.5276,61349.0
2021-04-16 14:10:00,69.84,69.88,69.83,69.87,82121.0,62.5276,62.5634,62.5187,62.5545,82121.0
2021-04-16 14:15:00,69.87,69.89,69.86,69.86,62161.0,62.5545,62.5724,62.5455,62.5455,62161.0
2021-04-16 14:20:00,69.87,69.88,69.84,69.87,48789.0,62.5545,62.5634,62.5276,62.5545,48789.0
2021-04-16 14:25:00,69.87,69.88,69.84,69.84,79995.0,62.5545,62.5634,62.5276,62.5276,79995.0
2021-04-16 14:30:00,69.84,69.87,69.84,69.86,71381.0,62.5276,62.5545,62.5276,62.5455,71381.0
2021-04-16 14:35:00,69.87,69.88,69.85,69.87,64164.0,62.5545,62.5634,62.5366,62.5545,64164.0
2021-04-16 14:40:00,69.86,69.88,69.84,69.87,80341.0,62.5455,62.5634,62.5276,62.5545,80341.0
2021-04-16 14:45:00,69.86,69.9,69.86,69.9,54977.0,62.5455,62.5813,62.5455,62.5813,54977.0
2021-04-16 14:50:00,69.9,69.94,69.89,69.9,103347.0,62.5813,62.6171,62.5724,62.5813,103347.0
2021-04-16 14:55:00,69.9,69.9,69.88,69.89,64224.0,62.5813,62.5813,62.5634,62.5724,64224.0
2021-04-16 15:00:00,69.89,69.89,69.85,69.85,69783.0,62.5724,62.5724,62.5366,62.5366,69783.0
2021-04-16 15:05:00,69.84,69.86,69.83,69.84,54559.0,62.5276,62.5455,62.5187,62.5276,54559.0
2021-04-16 15:10:00,69.84,69.89,69.83,69.88,54226.0,62.5276,62.5724,62.5187,62.5634,54226.0
2021-04-16 15:15:00,69.88,69.89,69.86,69.87,79566.0,62.5634,62.5724,62.5455,62.5545,79566.0
2021-04-16 15:20:00,69.86,69.91,69.84,69.9,123321.0,62.5455,62.5903,62.5276,62.5813,123321.0
2021-04-16 15:25:00,69.9,69.91,69.87,69.88,54720.0,62.5813,62.5903,62.5545,62.5634,54720.0
2021-04-16 15:30:00,69.88,69.91,69.87,69.9,96053.0,62.5634,62.5903,62.5545,62.5813,96053.0
2021-04-16 15:35:00,69.89,69.95,69.88,69.94,134713.0,62.5724,62.6261,62.5634,62.6171,134713.0
2021-04-16 15:40:00,69.94,69.95,69.89,69.89,102887.0,62.6171,62.6261,62.5724,62.5724,102887.0
2021-04-16 15:45:00,69.89,69.92,69.86,69.91,197477.0,62.5724,62.5992,62.5455,62.5903,197477.0
2021-04-16 15:50:00,69.9,69.94,69.78,69.81,244747.0,62.5813,62.6171,62.4739,62.5008,244747.0
2021-04-16 15:55:00,69.81,69.86,69.76,69.82,669980.0,62.5008,62.5455,62.456,62.5097,669980.0
2021-04-19 09:30:00,69.8,69.92,69.58,69.68,362266.0,62.4918,62.5992,62.2948,62.3844,362266.0
2021-04-19 09:35:00,69.68,69.68,69.51,69.56,185177.0,62.3844,62.3844,62.2322,62.2769,185177.0
2021-04-19 09:40:00,69.55,69.57,69.42,69.43,211346.0,62.268,62.2859,62.1516,62.1605,211346.0
2021-04-19 09:45:00,69.42,69.59,69.38,69.53,185303.0,62.1516,62.3038,62.1158,62.2501,185303.0
2021-04-19 09:50:00,69.53,69.61,69.5,69.61,130143.0,62.2501,62.3217,62.2232,62.3217,130143.0
2021-04-19 09:55:00,69.6,69.74,69.6,69.66,119120.0,62.3127,62.4381,62.3127,62.3665,119120.0
2021-04-19 10:00:00,69.66,69.67,69.61,69.62,156762.0,62.3665,62.3754,62.3217,62.3306,156762.0
2021-04-19 10:05:00,69.63,69.64,69.53,69.6,149170.0,62.3396,62.3486,62.2501,62.3127,149170.0
2021-04-19 10:10:00,69.59,69.65,69.59,69.62,120048.0,62.3038,62.3575,62.3038,62.3306,120048.0
2021-04-19 10:15:00,69.61,69.74,69.58,69.73,152749.0,62.3217,62.4381,62.2948,62.4291,152749.0
2021-04-19 10:20:00,69.73,69.78,69.71,69.74,87220.0,62.4291,62.4739,62.4112,62.4381,87220.0
2021-04-19 10:25:00,69.74,69.74,69.65,69.66,55047.0,62.4381,62.4381,62.3575,62.3665,55047.0
2021-04-19 10:30:00,69.66,69.8,69.66,69.78,131383.0,62.3665,62.4918,62.3665,62.4739,131383.0
2021-04-19 10:35:00,69.78,69.79,69.74,69.77,116775.0,62.4739,62.4828,62.4381,62.4649,116775.0
2021-04-19 10:40:00,69.76,69.79,69.73,69.76,74646.0,62.456,62.4828,62.4291,62.456,74646.0
2021-04-19 10:45:00,69.76,69.77,69.7,69.77,107558.0,62.456,62.4649,62.4023,62.4649,107558.0
2021-04-19 10:50:00,69.77,69.82,69.75,69.81,105830.0,62.4649,62.5097,62.447,62.5008,105830.0
2021-04-19 10:55:00,69.8,69.84,69.76,69.84,65560.0,62.4918,62.5276,62.456,62.5276,65560.0
2021-04-19 11:00:00,69.84,69.87,69.82,69.86,66799.0,62.5276,62.5545,62.5097,62.5455,66799.0
2021-04-19 11:05:00,69.87,69.9,69.81,69.88,86189.0,62.5545,62.5813,62.5008,62.5634,86189.0
2021-04-19 11:10:00,69.88,69.94,69.85,69.93,87029.0,62.5634,62.6171,62.5366,62.6082,87029.0
2021-04-19 11:15:00,69.94,69.94,69.89,69.9,56165.0,62.6171,62.6171,62.5724,62.5813,56165.0
2021-04-19 11:20:00,69.89,69.93,69.89,69.92,77704.0,62.5724,62.6082,62.5724,62.5992,77704.0
2021-04-19 11:25:00,69.92,69.96,69.89,69.95,77367.0,62.5992,62.635,62.5724,62.6261,77367.0
2021-04-19 11:30:00,69.96,69.96,69.92,69.95,68788.0,62.635,62.635,62.5992,62.6261,68788.0
2021-04-19 11:35:00,69.95,69.96,69.91,69.92,57570.0,62.6261,62.635,62.5903,62.5992,57570.0
2021-04-19 11:40:00,69.92,69.92,69.8,69.81,91796.0,62.5992,62.5992,62.4918,62.5008,91796.0
2021-04-19 11:45:00,69.8,69.88,69.77,69.86,59097.0,62.4918,62.5634,62.4649,62.5455,59097.0
2021-04-19 11:50:00,69.86,69.9,69.85,69.9,80596.0,62.5455,62.5813,62.5366,62.5813,80596.0
2021-04-19 11:55:00,69.9,69.9,69.83,69.87,54759.0,62.5813,62.5813,62.5187,62.5545,54759.0
2021-04-19 12:00:00,69.87,69.88,69.79,69.83,119809.0,62.5545,62.5634,62.4828,62.5187,119809.0
2021-04-19 12:05:00,69.82,69.92,69.81,69.91,129914.0,62.5097,62.5992,62.5008,62.5903,129914.0
2021-04-19 12:10:00,69.92,69.92,69.82,69.83,65176.0,62.5992,62.5992,62.5097,62.5187,65176.0
2021-04-19 12:15:00,69.83,69.87,69.82,69.83,31286.0,62.5187,62.5545,62.5097,62.5187,31286.0
2021-04-19 12:20:00,69.83,69.84,69.78,69.8,48869.0,62.5187,62.5276,62.4739,62.4918,48869.0
2021-04-19 12:25:00,69.79,69.8,69.73,69.76,160500.0,62.4828,62.4918,62.4291,62.456,160500.0
2021-04-19 12:30:00,69.76,69.77,69.73,69.76,67132.0,62.456,62.4649,62.4291,62.456,67132.0
2021-04-19 12:35:00,69.76,69.79,69.73,69.74,39135.0,62.456,62.4828,62.4291,62.4381,39135.0
2021-04-19 12:40:00,69.73,69.78,69.7,69.78,89001.0,62.4291,62.4739,62.4023,62.4739,89001.0
2021-04-19 12:45:00,69.78,69.8,69.74,69.78,47273.0,62.4739,62.4918,62.4381,62.4739,47273.0
2021-04-19 12:50:00,69.79,69.81,69.77,69.81,63203.0,62.4828,62.5008,62.4649,62.5008,63203.0
2021-04-19 12:55:00,69.8,69.84,69.79,69.83,76817.0,62.4918,62.5276,62.4828,62.5187,76817.0
2021-04-19 13:00:00,69.82,69.84,69.79,69.84,132320.0,62.5097,62.5276,62.4828,62.5276,132320.0
2021-04-19 13:05:00,69.84,69.85,69.77,69.78,38408.0,62.5276,62.5366,62.4649,62.4739,38408.0
2021-04-19 13:10:00,69.78,69.8,69.76,69.8,55015.0,62.4739,62.4918,62.456,62.4918,55015.0
2021-04-19 13:15:00,69.8,69.84,69.79,69.83,47067.0,62.4918,62.5276,62.4828,62.5187,47067.0
2021-04-19 13:20:00,69.84,69.84,69.79,69.83,31065.0,62.5276,62.5276,62.4828,62.5187,31065.0
2021-04-19 13:25:00,69.83,69.86,69.82,69.83,42528.0,62.5187,62.5455,62.5097,62.5187,42528.0
2021-04-19 13:30:00,69.84,69.86,69.81,69.84,42534.0,62.5276,62.5455,62.5008,62.5276,42534.0
2021-04-19 13:35:00,69.86,69.86,69.81,69.81,41768.0,62.5455,62.5455,62.5008,62.5008,41768.0
2021-04-19 13:40:00,69.82,69.83,69.76,69.77,38856.0,62.5097,62.5187,62.456,62.4649,38856.0
2021-04-19 13:45:00,69.77,69.78,69.74,69.75,76438.0,62.4649,62.4739,62.4381,62.447,76438.0
2021-04-19 13:50:00,69.75,69.77,69.73,69.74,46656.0,62.447,62.4649,62.4291,62.4381,46656.0
2021-04-19 13:55:00,69.74,69.75,69.71,69.72,72769.0,62.4381,62.447,62.4112,62.4202,72769.0
2021-04-19 14:00:00,69.72,69.72,69.68,69.72,74946.0,62.4202,62.4202,62.3844,62.4202,74946.0
2021-04-19 14:05:00,69.72,69.74,69.69,69.71,55115.0,62.4202,62.4381,62.3933,62.4112,55115.0
2021-04-19 14:10:00,69.71,69.73,69.69,69.73,69167.0,62.4112,62.4291,62.3933,62.4291,69167.0
2021-04-19 14:15:00,69.73,69.75,69.7,69.73,64766.0,62.4291,62.447,62.4023,62.4291,64766.0
2021-04-19 14:20:00,69.73,69.76,69.72,69.75,62053.0,62.4291,62.456,62.4202,62.447,62053.0
2021-04-19 14:25:00,69.76,69.76,69.74,69.75,54330.0,62.456,62.456,62.4381,62.447,54330.0
2021-04-19 14:30:00,69.75,69.76,69.72,69.73,63170.0,62.447,62.456,62.4202,62.4291,63170.0
2021-04-19 14:35:00,69.73,69.73,69.68,69.71,79156.0,62.4291,62.4291,62.3844,62.4112,79156.0
2021-04-19 14:40:00,69.7,69.77,69.69,69.76,243192.0,62.4023,62.4649,62.3933,62.456,243192.0
2021-04-19 14:45:00,69.75,69.8,69.74,69.78,71589.0,62.447,62.4918,62.4381,62.4739,71589.0
2021-04-19 14:50:00,69.78,69.79,69.77,69.79,132060.0,62.4739,62.4828,62.4649,62.4828,132060.0
2021-04-19 14:55:00,69.79,69.8,69.75,69.78,46096.0,62.4828,62.4918,62.447,62.4739,46096.0
2021-04-19 15:00:00,69.78,69.78,69.74,69.75,46156.0,62.4739,62.4739,62.4381,62.447,46156.0
2021-04-19 15:05:00,69.75,69.78,69.74,69.77,80734.0,62.447,62.4739,62.4381,62.4649,80734.0
2021-04-19 15:10:00,69.77,69.79,69.59,69.59,677581.0,62.4649,62.4828,62.3038,62.3038,677581.0
2021-04-19 15:15:00,69.59,69.63,69.4,69.48,709050.0,62.3038,62.3396,62.1337,62.2053,709050.0
2021-04-19 15:20:00,69.49,69.54,69.36,69.42,302107.0,62.2143,62.259,62.0979,62.1516,302107.0
2021-04-19 15:25:00,69.41,69.46,69.38,69.4,160268.0,62.1426,62.1874,62.1158,62.1337,160268.0
2021-04-19 15:30:00,69.41,69.44,69.32,69.43,229379.0,62.1426,62.1695,62.0621,62.1605,229379.0
2021-04-19 15:35:00,69.43,69.54,69.4,69.53,235335.0,62.1605,62.259,62.1337,62.2501,235335.0
2021-04-19 15:40:00,69.52,69.61,69.51,69.59,213252.0,62.2411,62.3217,62.2322,62.3038,213252.0
2021-04-19 15:45:00,69.59,69.61,69.53,69.53,172165.0,62.3038,62.3217,62.2501,62.2501,172165.0
2021-04-19 15:50:00,69.52,69.58,69.5,69.52,444006.0,62.2411,62.2948,62.2232,62.2411,444006.0
2021-04-19 15:55:00,69.52,69.56,69.48,69.56,977922.0,62.2411,62.2769,62.2053,62.2769,977922.0
2021-04-20 09:30:00,69.0,69.22,68.95,69.2,349480.0,61.7756,61.9725,61.7308,61.9546,349480.0
2021-04-20 09:35:00,69.21,69.26,69.07,69.25,219140.0,61.9636,62.0083,61.8382,61.9994,219140.0
2021-04-20 09:40:00,69.24,69.27,69.08,69.08,169967.0,61.9904,62.0173,61.8472,61.8472,169967.0
2021-04-20 09:45:00,69.08,69.15,69.01,69.12,130794.0,61.8472,61.9099,61.7845,61.883,130794.0
2021-04-20 09:50:00,69.12,69.23,69.11,69.2,102472.0,61.883,61.9815,61.874,61.9546,102472.0
2021-04-20 09:55:00,69.2,69.31,69.2,69.29,110923.0,61.9546,62.0531,61.9546,62.0352,110923.0
2021-04-20 10:00:00,69.28,69.37,69.28,69.36,208720.0,62.0262,62.1068,62.0262,62.0979,208720.0
2021-04-20 10:05:00,69.36,69.41,69.36,69.37,80837.0,62.0979,62.1426,62.0979,62.1068,80837.0
2021-04-20 10:10:00,69.36,69.42,69.34,69.38,142758.0,62.0979,62.1516,62.08,62.1158,142758.0
2021-04-20 10:15:00,69.37,69.42,69.37,69.41,74445.0,62.1068,62.1516,62.1068,62.1426,74445.0
2021-04-20 10:20:00,69.41,69.56,69.4,69.56,81929.0,62.1426,62.2769,62.1337,62.2769,81929.0
2021-04-20 10:25:00,69.56,69.57,69.49,69.54,102516.0,62.2769,62.2859,62.2143,62.259,102516.0
2021-04-20 10:30:00,69.55,69.6,69.54,69.57,146473.0,62.268,62.3127,62.259,62.2859,146473.0
2021-04-20 10:35:00,69.58,69.67,69.56,69.65,304764.0,62.2948,62.3754,62.2769,62.3575,304764.0
2021-04-20 10:40:00,69.64,69.75,69.58,69.74,475219.0,62.3486,62.447,62.2948,62.4381,475219.0
2021-04-20 10:45:00,69.74,69.78,69.67,69.74,114798.0,62.4381,62.4739,62.3754,62.4381,114798.0
2021-04-20 10:50:00,69.73,69.78,69.71,69.73,80269.0,62.4291,62.4739,62.4112,62.4291,80269.0
2021-04-20 10:55:00,69.73,69.82,69.71,69.8,129190.0,62.4291,62.5097,62.4112,62.4918,129190.0
2021-04-20 11:00:00,69.8,69.82,69.75,69.82,83911.0,62.4918,62.5097,62.447,62.5097,83911.0
2021-04-20 11:05:00,69.82,69.87,69.82,69.85,47637.0,62.5097,62.5545,62.5097,62.5366,47637.0
2021-04-20 11:10:00,69.85,69.96,69.83,69.95,56522.0,62.5366,62.635,62.5187,62.6261,56522.0
2021-04-20 11:15:00,69.95,70.05,69.89,70.05,167519.0,62.6261,62.7156,62.5724,62.7156,167519.0
2021-04-20 11:20:00,70.05,70.08,70.04,70.08,180990.0,62.7156,62.7425,62.7067,62.7425,180990.0
2021-04-20 11:25:00,70.08,70.12,70.06,70.08,187010.0,62.7425,62.7783,62.7246,62.7425,187010.0
2021-04-20 11:30:00,70.08,70.09,69.97,70.05,701224.0,62.7425,62.7514,62.644,62.7156,701224.0
2021-04-20 11:35:00,70.06,70.11,70.01,70.11,314573.0,62.7246,62.7693,62.6798,62.7693,314573.0
2021-04-20 11:40:00,70.11,70.13,70.07,70.13,93267.0,62.7693,62.7872,62.7335,62.7872,93267.0
2021-04-20 11:45:00,70.12,70.13,70.0,70.04,56799.0,62.7783,62.7872,62.6709,62.7067,56799.0
2021-04-20 11:50:00,70.05,70.05,69.97,69.98,51684.0,62.7156,62.7156,62.644,62.653,51684.0
2021-04-20 11:55:00,69.98,69.99,69.88,69.91,78194.0,62.653,62.6619,62.5634,62.5903,78194.0
2021-04-20 12:00:00,69.91,69.94,69.9,69.93,122731.0,62.5903,62.6171,62.5813,62.6082,122731.0
2021-04-20 12:05:00,69.93,70.01,69.92,70.0,101881.0,62.6082,62.6798,62.5992,62.6709,101881.0
2021-04-20 12:10:00,69.98,69.99,69.95,69.98,136011.0,62.653,62.6619,62.6261,62.653,136011.0
2021-04-20 12:15:00,69.98,70.01,69.97,70.01,123997.0,62.653,62.6798,62.644,62.6798,123997.0
2021-04-20 12:20:00,70.0,70.05,69.98,70.03,110304.0,62.6709,62.7156,62.653,62.6977,110304.0
2021-04-20 12:25:00,70.04,70.05,69.99,70.02,103611.0,62.7067,62.7156,62.6619,62.6888,103611.0
2021-04-20 12:30:00,70.02,70.06,70.01,70.05,91162.0,62.6888,62.7246,62.6798,62.7156,91162.0
2021-04-20 12:35:00,70.05,70.08,70.03,70.08,139974.0,62.7156,62.7425,62.6977,62.7425,139974.0
2021-04-20 12:40:00,70.08,70.14,70.06,70.13,130540.0,62.7425,62.7962,62.7246,62.7872,130540.0
2021-04-20 12:45:00,70.13,70.13,70.05,70.05,256867.0,62.7872,62.7872,62.7156,62.7156,256867.0
2021-04-20 12:50:00,70.05,70.09,70.03,70.06,161881.0,62.7156,62.7514,62.6977,62.7246,161881.0
2021-04-20 12:55:00,70.06,70.09,70.05,70.08,130668.0,62.7246,62.7514,62.7156,62.7425,130668.0
2021-04-20 13:00:00,70.08,70.08,70.04,70.06,117278.0,62.7425,62.7425,62.7067,62.7246,117278.0
2021-04-20 13:05:00,70.06,70.08,70.03,70.07,137915.0,62.7246,62.7425,62.6977,62.7335,137915.0
2021-04-20 13:10:00,70.07,70.08,70.03,70.08,155647.0,62.7335,62.7425,62.6977,62.7425,155647.0
2021-04-20 13:15:00,70.08,70.08,70.03,70.04,112690.0,62.7425,62.7425,62.6977,62.7067,112690.0
2021-04-20 13:20:00,70.05,70.05,69.95,69.96,141266.0,62.7156,62.7156,62.6261,62.635,141266.0
2021-04-20 13:25:00,69.96,69.96,69.91,69.92,131259.0,62.635,62.635,62.5903,62.5992,131259.0
2021-04-20 13:30:00,69.92,69.92,69.86,69.88,108453.0,62.5992,62.5992,62.5455,62.5634,108453.0
2021-04-20 13:35:00,69.88,69.89,69.84,69.88,131857.0,62.5634,62.5724,62.5276,62.5634,131857.0
2021-04-20 13:40:00,69.87,69.9,69.85,69.88,90327.0,62.5545,62.5813,62.5366,62.5634,90327.0
2021-04-20 13:45:00,69.89,69.9,69.86,69.87,173664.0,62.5724,62.5813,62.5455,62.5545,173664.0
2021-04-20 13:50:00,69.87,69.93,69.87,69.9,184780.0,62.5545,62.6082,62.5545,62.5813,184780.0
2021-04-20 13:55:00,69.89,69.9,69.87,69.9,121086.0,62.5724,62.5813,62.5545,62.5813,121086.0
2021-04-20 14:00:00,69.89,69.91,69.86,69.89,120257.0,62.5724,62.5903,62.5455,62.5724,120257.0
2021-04-20 14:05:00,69.9,69.92,69.86,69.88,161763.0,62.5813,62.5992,62.5455,62.5634,161763.0
2021-04-20 14:10:00,69.87,69.9,69.84,69.89,326374.0,62.5545,62.5813,62.5276,62.5724,326374.0
2021-04-20 14:15:00,69.89,69.9,69.84,69.88,194487.0,62.5724,62.5813,62.5276,62.5634,194487.0
2021-04-20 14:20:00,69.88,69.89,69.85,69.86,46612.0,62.5634,62.5724,62.5366,62.5455,46612.0
2021-04-20 14:25:00,69.86,69.87,69.81,69.82,34019.0,62.5455,62.5545,62.5008,62.5097,34019.0
2021-04-20 14:30:00,69.81,69.82,69.76,69.77,51734.0,62.5008,62.5097,62.456,62.4649,51734.0
2021-04-20 14:35:00,69.77,69.78,69.74,69.75,41855.0,62.4649,62.4739,62.4381,62.447,41855.0
2021-04-20 14:40:00,69.76,69.77,69.73,69.77,64443.0,62.456,62.4649,62.4291,62.4649,64443.0
2021-04-20 14:45:00,69.76,69.78,69.74,69.78,44294.0,62.456,62.4739,62.4381,62.4739,44294.0
2021-04-20 14:50:00,69.78,69.83,69.78,69.79,46157.0,62.4739,62.5187,62.4739,62.4828,46157.0
2021-04-20 14:55:00,69.79,69.79,69.74,69.76,50697.0,62.4828,62.4828,62.4381,62.456,50697.0
2021-04-20 15:00:00,69.76,69.77,69.74,69.75,42729.0,62.456,62.4649,62.4381,62.447,42729.0
2021-04-20 15:05:00,69.76,69.77,69.74,69.75,24190.0,62.456,62.4649,62.4381,62.447,24190.0
2021-04-20 15:10:00,69.76,69.79,69.74,69.78,52037.0,62.456,62.4828,62.4381,62.4739,52037.0
2021-04-20 15:15:00,69.79,69.83,69.79,69.82,85357.0,62.4828,62.5187,62.4828,62.5097,85357.0
2021-04-20 15:20:00,69.81,69.86,69.81,69.86,38270.0,62.5008,62.5455,62.5008,62.5455,38270.0
2021-04-20 15:25:00,69.86,69.88,69.85,69.85,84254.0,62.5455,62.5634,62.5366,62.5366,84254.0
2021-04-20 15:30:00,69.84,69.86,69.82,69.86,111341.0,62.5276,62.5455,62.5097,62.5455,111341.0
2021-04-20 15:35:00,69.86,69.88,69.82,69.84,49296.0,62.5455,62.5634,62.5097,62.5276,49296.0
2021-04-20 15:40:00,69.85,69.93,69.85,69.91,108076.0,62.5366,62.6082,62.5366,62.5903,108076.0
2021-04-20 15:45:00,69.92,69.93,69.86,69.91,143841.0,62.5992,62.6082,62.5455,62.5903,143841.0
2021-04-20 15:50:00,69.9,69.93,69.86,69.91,208211.0,62.5813,62.6082,62.5455,62.5903,208211.0
2021-04-20 15:55:00,69.91,69.94,69.86,69.91,538618.0,62.5903,62.6171,62.5455,62.5903,538618.0
2021-04-21 09:30:00,70.04,70.38,70.0,70.21,331740.0,62.7067,63.0111,62.6709,62.8589,331740.0
2021-04-21 09:35:00,70.22,70.34,70.17,70.19,156731.0,62.8678,62.9753,62.8231,62.841,156731.0
2021-04-21 09:40:00,70.21,70.37,70.2,70.34,203533.0,62.8589,63.0021,62.8499,62.9753,203533.0
2021-04-21 09:45:00,70.33,70.37,70.23,70.27,225420.0,62.9663,63.0021,62.8768,62.9126,225420.0
2021-04-21 09:50:00,70.28,70.31,70.23,70.23,146334.0,62.9215,62.9484,62.8768,62.8768,146334.0
2021-04-21 09:55:00,70.24,70.45,70.24,70.44,118518.0,62.8857,63.0737,62.8857,63.0648,118518.0
2021-04-21 10:00:00,70.46,70.47,70.39,70.43,79176.0,63.0827,63.0916,63.02,63.0558,79176.0
2021-04-21 10:05:00,70.43,70.43,70.34,70.34,72883.0,63.0558,63.0558,62.9753,62.9753,72883.0
2021-04-21 10:10:00,70.34,70.36,70.27,70.28,91934.0,62.9753,62.9932,62.9126,62.9215,91934.0
2021-04-21 10:15:00,70.28,70.4,70.25,70.37,216907.0,62.9215,63.029,62.8947,63.0021,216907.0
2021-04-21 10:20:00,70.37,70.39,70.33,70.38,60768.0,63.0021,63.02,62.9663,63.0111,60768.0
2021-04-21 10:25:00,70.39,70.46,70.38,70.42,73340.0,63.02,63.0827,63.0111,63.0469,73340.0
2021-04-21 10:30:00,70.42,70.43,70.31,70.32,122710.0,63.0469,63.0558,62.9484,62.9574,122710.0
2021-04-21 10:35:00,70.32,70.37,70.32,70.34,251793.0,62.9574,63.0021,62.9574,62.9753,251793.0
2021-04-21 10:40:00,70.34,70.35,70.25,70.27,66430.0,62.9753,62.9842,62.8947,62.9126,66430.0
2021-04-21 10:45:00,70.27,70.27,70.18,70.22,262892.0,62.9126,62.9126,62.832,62.8678,262892.0
2021-04-21 10:50:00,70.23,70.29,70.21,70.22,70531.0,62.8768,62.9305,62.8589,62.8678,70531.0
2021-04-21 10:55:00,70.21,70.22,70.17,70.21,40968.0,62.8589,62.8678,62.8231,62.8589,40968.0
2021-04-21 11:00:00,70.21,70.24,70.17,70.18,82892.0,62.8589,62.8857,62.8231,62.832,82892.0
2021-04-21 11:05:00,70.18,70.21,70.12,70.18,112049.0,62.832,62.8589,62.7783,62.832,112049.0
2021-04-21 11:10:00,70.18,70.24,70.18,70.2,65468.0,62.832,62.8857,62.832,62.8499,65468.0
2021-04-21 11:15:00,70.2,70.21,70.14,70.16,39211.0,62.8499,62.8589,62.7962,62.8141,39211.0
2021-04-21 11:20:00,70.15,70.17,70.12,70.17,42683.0,62.8052,62.8231,62.7783,62.8231,42683.0
2021-04-21 11:25:00,70.17,70.25,70.17,70.25,41365.0,62.8231,62.8947,62.8231,62.8947,41365.0
2021-04-21 11:30:00,70.25,70.27,70.22,70.23,110161.0,62.8947,62.9126,62.8678,62.8768,110161.0
2021-04-21 11:35:00,70.22,70.29,70.22,70.28,118613.0,62.8678,62.9305,62.8678,62.9215,118613.0
2021-04-21 11:40:00,70.28,70.29,70.22,70.26,51208.0,62.9215,62.9305,62.8678,62.9036,51208.0
2021-04-21 11:45:00,70.26,70.27,70.24,70.25,112701.0,62.9036,62.9126,62.8857,62.8947,112701.0
2021-04-21 11:50:00,70.25,70.26,70.2,70.21,39572.0,62.8947,62.9036,62.8499,62.8589,39572.0
2021-04-21 11:55:00,70.2,70.23,70.19,70.22,163841.0,62.8499,62.8768,62.841,62.8678,163841.0
2021-04-21 12:00:00,70.22,70.25,70.22,70.23,35947.0,62.8678,62.8947,62.8678,62.8768,35947.0
2021-04-21 12:05:00,70.24,70.25,70.2,70.23,50552.0,62.8857,62.8947,62.8499,62.8768,50552.0
2021-04-21 12:10:00,70.23,70.27,70.21,70.27,52600.0,62.8768,62.9126,62.8589,62.9126,52600.0
2021-04-21 12:15:00,70.26,70.29,70.26,70.28,52333.0,62.9036,62.9305,62.9036,62.9215,52333.0
2021-04-21 12:20:00,70.28,70.28,70.21,70.21,55246.0,62.9215,62.9215,62.8589,62.8589,55246.0
2021-04-21 12:25:00,70.21,70.22,70.16,70.18,53231.0,62.8589,62.8678,62.8141,62.832,53231.0
2021-04-21 12:30:00,70.19,70.19,70.13,70.14,102601.0,62.841,62.841,62.7872,62.7962,102601.0
2021-04-21 12:35:00,70.14,70.14,70.1,70.1,40565.0,62.7962,62.7962,62.7604,62.7604,40565.0
2021-04-21 12:40:00,70.1,70.18,70.1,70.17,55839.0,62.7604,62.832,62.7604,62.8231,55839.0
2021-04-21 12:45:00,70.17,70.21,70.16,70.2,206302.0,62.8231,62.8589,62.8141,62.8499,206302.0
2021-04-21 12:50:00,70.2,70.21,70.17,70.2,56244.0,62.8499,62.8589,62.8231,62.8499,56244.0
2021-04-21 12:55:00,70.2,70.22,70.19,70.21,28741.0,62.8499,62.8678,62.841,62.8589,28741.0
2021-04-21 13:00:00,70.2,70.26,70.2,70.25,107290.0,62.8499,62.9036,62.8499,62.8947,107290.0
2021-04-21 13:05:00,70.26,70.28,70.24,70.27,61107.0,62.9036,62.9215,62.8857,62.9126,61107.0
2021-04-21 13:10:00,70.26,70.27,70.25,70.26,33687.0,62.9036,62.9126,62.8947,62.9036,33687.0
2021-04-21 13:15:00,70.27,70.28,70.25,70.26,50055.0,62.9126,62.9215,62.8947,62.9036,50055.0
2021-04-21 13:20:00,70.27,70.31,70.26,70.3,70436.0,62.9126,62.9484,62.9036,62.9394,70436.0
2021-04-21 13:25:00,70.3,70.32,70.29,70.32,84697.0,62.9394,62.9574,62.9305,62.9574,84697.0
2021-04-21 13:30:00,70.32,70.33,70.3,70.3,55355.0,62.9574,62.9663,62.9394,62.9394,55355.0
2021-04-21 13:35:00,70.31,70.31,70.26,70.28,48864.0,62.9484,62.9484,62.9036,62.9215,48864.0
2021-04-21 13:40:00,70.28,70.29,70.26,70.27,20670.0,62.9215,62.9305,62.9036,62.9126,20670.0
2021-04-21 13:45:00,70.26,70.27,70.24,70.24,37278.0,62.9036,62.9126,62.8857,62.8857,37278.0
2021-04-21 13:50:00,70.23,70.25,70.21,70.21,19892.0,62.8768,62.8947,62.8589,62.8589,19892.0
2021-04-21 13:55:00,70.22,70.23,70.2,70.22,92108.0,62.8678,62.8768,62.8499,62.8678,92108.0
2021-04-21 14:00:00,70.22,70.24,70.21,70.23,65874.0,62.8678,62.8857,62.8589,62.8768,65874.0
2021-04-21 14:05:00,70.22,70.25,70.22,70.23,62200.0,62.8678,62.8947,62.8678,62.8768,62200.0
2021-04-21 14:10:00,70.24,70.24,70.2,70.21,58112.0,62.8857,62.8857,62.8499,62.8589,58112.0
2021-04-21 14:15:00,70.21,70.23,70.18,70.18,40423.0,62.8589,62.8768,62.832,62.832,40423.0
2021-04-21 14:20:00,70.17,70.21,70.17,70.19,60225.0,62.8231,62.8589,62.8231,62.841,60225.0
2021-04-21 14:25:00,70.19,70.19,70.17,70.19,18882.0,62.841,62.841,62.8231,62.841,18882.0
2021-04-21 14:30:00,70.19,70.2,70.18,70.18,63814.0,62.841,62.8499,62.832,62.832,63814.0
2021-04-21 14:35:00,70.19,70.19,70.17,70.19,25537.0,62.841,62.841,62.8231,62.841,25537.0
2021-04-21 14:40:00,70.19,70.19,70.14,70.14,73926.0,62.841,62.841,62.7962,62.7962,73926.0
2021-04-21 14:45:00,70.14,70.15,70.13,70.15,38595.0,62.7962,62.8052,62.7872,62.8052,38595.0
2021-04-21 14:50:00,70.15,70.16,70.13,70.15,62286.0,62.8052,62.8141,62.7872,62.8052,62286.0
2021-04-21 14:55:00,70.15,70.17,70.14,70.17,78896.0,62.8052,62.8231,62.7962,62.8231,78896.0
2021-04-21 15:00:00,70.17,70.17,70.14,70.16,66660.0,62.8231,62.8231,62.7962,62.8141,66660.0
2021-04-21 15:05:00,70.16,70.19,70.14,70.17,131093.0,62.8141,62.841,62.7962,62.8231,131093.0
2021-04-21 15:10:00,70.17,70.22,70.17,70.21,82438.0,62.8231,62.8678,62.8231,62.8589,82438.0
2021-04-21 15:15:00,70.2,70.21,70.17,70.19,88257.0,62.8499,62.8589,62.8231,62.841,88257.0
2021-04-21 15:20:00,70.2,70.22,70.19,70.22,175384.0,62.8499,62.8678,62.841,62.8678,175384.0
2021-04-21 15:25:00,70.22,70.24,70.2,70.23,179579.0,62.8678,62.8857,62.8499,62.8768,179579.0
2021-04-21 15:30:00,70.23,70.3,70.2,70.3,182742.0,62.8768,62.9394,62.8499,62.9394,182742.0
2021-04-21 15:35:00,70.3,70.34,70.29,70.3,129380.0,62.9394,62.9753,62.9305,62.9394,129380.0
2021-04-21 15:40:00,70.3,70.32,70.27,70.28,190652.0,62.9394,62.9574,62.9126,62.9215,190652.0
2021-04-21 15:45:00,70.28,70.32,70.27,70.31,196149.0,62.9215,62.9574,62.9126,62.9484,196149.0
2021-04-21 15:50:00,70.32,70.33,70.28,70.3,277284.0,62.9574,62.9663,62.9215,62.9394,277284.0
2021-04-21 15:55:00,70.3,70.3,70.22,70.24,926366.0,62.9394,62.9394,62.8678,62.8857,926366.0
2021-04-22 09:30:00,70.1,70.16,69.89,69.95,148426.0,62.7604,62.8141,62.5724,62.6261,148426.0
2021-04-22 09:35:00,69.93,70.1,69.92,70.09,168241.0,62.6082,62.7604,62.5992,62.7514,168241.0
2021-04-22 09:40:00,70.09,70.1,70.01,70.07,153533.0,62.7514,62.7604,62.6798,62.7335,153533.0
2021-04-22 09:45:00,70.08,70.14,70.05,70.11,79121.0,62.7425,62.7962,62.7156,62.7693,79121.0
2021-04-22 09:50:00,70.12,70.19,70.11,70.14,63705.0,62.7783,62.841,62.7693,62.7962,63705.0
2021-04-22 09:55:00,70.15,70.18,70.11,70.14,54587.0,62.8052,62.832,62.7693,62.7962,54587.0
2021-04-22 10:00:00,70.14,70.14,70.0,70.01,94571.0,62.7962,62.7962,62.6709,62.6798,94571.0
2021-04-22 10:05:00,70.02,70.13,70.01,70.13,96637.0,62.6888,62.7872,62.6798,62.7872,96637.0
2021-04-22 10:10:00,70.12,70.19,70.11,70.15,57446.0,62.7783,62.841,62.7693,62.8052,57446.0
2021-04-22 10:15:00,70.14,70.19,70.13,70.17,33884.0,62.7962,62.841,62.7872,62.8231,33884.0
2021-04-22 10:20:00,70.15,70.18,70.12,70.12,68659.0,62.8052,62.832,62.7783,62.7783,68659.0
2021-04-22 10:25:00,70.13,70.13,70.07,70.08,35264.0,62.7872,62.7872,62.7335,62.7425,35264.0
2021-04-22 10:30:00,70.08,70.1,70.05,70.09,56328.0,62.7425,62.7604,62.7156,62.7514,56328.0
2021-04-22 10:35:00,70.1,70.12,70.07,70.1,68780.0,62.7604,62.7783,62.7335,62.7604,68780.0
2021-04-22 10:40:00,70.09,70.1,70.04,70.04,51970.0,62.7514,62.7604,62.7067,62.7067,51970.0
2021-04-22 10:45:00,70.05,70.06,70.01,70.05,35092.0,62.7156,62.7246,62.6798,62.7156,35092.0
2021-04-22 10:50:00,70.04,70.09,70.03,70.06,135751.0,62.7067,62.7514,62.6977,62.7246,135751.0
2021-04-22 10:55:00,70.06,70.07,70.03,70.04,53759.0,62.7246,62.7335,62.6977,62.7067,53759.0
2021-04-22 11:00:00,70.05,70.08,70.04,70.06,53435.0,62.7156,62.7425,62.7067,62.7246,53435.0
2021-04-22 11:05:00,70.06,70.12,70.06,70.11,40740.0,62.7246,62.7783,62.7246,62.7693,40740.0
2021-04-22 11:10:00,70.12,70.13,70.07,70.09,26452.0,62.7783,62.7872,62.7335,62.7514,26452.0
2021-04-22 11:15:00,70.09,70.12,70.08,70.11,37888.0,62.7514,62.7783,62.7425,62.7693,37888.0
2021-04-22 11:20:00,70.11,70.11,70.05,70.06,85461.0,62.7693,62.7693,62.7156,62.7246,85461.0
2021-04-22 11:25:00,70.06,70.07,70.01,70.02,83896.0,62.7246,62.7335,62.6798,62.6888,83896.0
2021-04-22 11:30:00,70.02,70.03,69.99,70.03,135535.0,62.6888,62.6977,62.6619,62.6977,135535.0
2021-04-22 11:35:00,70.03,70.04,69.97,69.98,47508.0,62.6977,62.7067,62.644,62.653,47508.0
2021-04-22 11:40:00,69.97,69.98,69.95,69.96,94850.0,62.644,62.653,62.6261,62.635,94850.0
2021-04-22 11:45:00,69.97,69.98,69.95,69.98,64306.0,62.644,62.653,62.6261,62.653,64306.0
2021-04-22 11:50:00,69.98,70.03,69.98,70.02,48137.0,62.653,62.6977,62.653,62.6888,48137.0
2021-04-22 11:55:00,70.01,70.02,69.99,70.0,28787.0,62.6798,62.6888,62.6619,62.6709,28787.0
2021-04-22 12:00:00,70.01,70.03,70.0,70.03,29260.0,62.6798,62.6977,62.6709,62.6977,29260.0
2021-04-22 12:05:00,70.02,70.03,70.01,70.01,51889.0,62.6888,62.6977,62.6798,62.6798,51889.0
2021-04-22 12:10:00,70.02,70.04,70.0,70.02,44012.0,62.6888,62.7067,62.6709,62.6888,44012.0
2021-04-22 12:15:00,70.02,70.04,70.01,70.03,43006.0,62.6888,62.7067,62.6798,62.6977,43006.0
2021-04-22 12:20:00,70.03,70.03,70.0,70.0,23060.0,62.6977,62.6977,62.6709,62.6709,23060.0
2021-04-22 12:25:00,70.0,70.01,69.98,69.99,23878.0,62.6709,62.6798,62.653,62.6619,23878.0
2021-04-22 12:30:00,69.99,70.04,69.99,70.03,32683.0,62.6619,62.7067,62.6619,62.6977,32683.0
2021-04-22 12:35:00,70.03,70.05,70.03,70.03,31125.0,62.6977,62.7156,62.6977,62.6977,31125.0
2021-04-22 12:40:00,70.03,70.04,70.01,70.01,47927.0,62.6977,62.7067,62.6798,62.6798,47927.0
2021-04-22 12:45:00,70.01,70.03,70.0,70.02,39464.0,62.6798,62.6977,62.6709,62.6888,39464.0
2021-04-22 12:50:00,70.02,70.03,70.0,70.01,28504.0,62.6888,62.6977,62.6709,62.6798,28504.0
2021-04-22 12:55:00,70.01,70.04,70.01,70.04,28729.0,62.6798,62.7067,62.6798,62.7067,28729.0
2021-04-22 13:00:00,70.03,70.04,70.01,70.03,25328.0,62.6977,62.7067,62.6798,62.6977,25328.0
2021-04-22 13:05:00,70.02,70.04,69.79,69.84,332525.0,62.6888,62.7067,62.4828,62.5276,332525.0
2021-04-22 13:10:00,69.83,69.88,69.72,69.87,160890.0,62.5187,62.5634,62.4202,62.5545,160890.0
2021-04-22 13:15:00,69.87,69.87,69.77,69.77,210867.0,62.5545,62.5545,62.4649,62.4649,210867.0
2021-04-22 13:20:00,69.76,69.82,69.73,69.78,266014.0,62.456,62.5097,62.4291,62.4739,266014.0
2021-04-22 13:25:00,69.78,69.82,69.76,69.79,82236.0,62.4739,62.5097,62.456,62.4828,82236.0
2021-04-22 13:30:00,69.79,69.85,69.76,69.85,187301.0,62.4828,62.5366,62.456,62.5366,187301.0
2021-04-22 13:35:00,69.84,69.86,69.81,69.85,125605.0,62.5276,62.5455,62.5008,62.5366,125605.0
2021-04-22 13:40:00,69.85,69.85,69.75,69.75,91245.0,62.5366,62.5366,62.447,62.447,91245.0
2021-04-22 13:45:00,69.75,69.78,69.7,69.72,101713.0,62.447,62.4739,62.4023,62.4202,101713.0
2021-04-22 13:50:00,69.72,69.74,69.62,69.63,109069.0,62.4202,62.4381,62.3306,62.3396,109069.0
2021-04-22 13:55:00,69.63,69.72,69.6,69.66,140257.0,62.3396,62.4202,62.3127,62.3665,140257.0
2021-04-22 14:00:00,69.66,69.7,69.63,69.66,178987.0,62.3665,62.4023,62.3396,62.3665,178987.0
2021-04-22 14:05:00,69.65,69.72,69.64,69.68,187029.0,62.3575,62.4202,62.3486,62.3844,187029.0
2021-04-22 14:10:00,69.67,69.68,69.64,69.67,97385.0,62.3754,62.3844,62.3486,62.3754,97385.0
2021-04-22 14:15:00,69.66,69.7,69.63,69.69,94200.0,62.3665,62.4023,62.3396,62.3933,94200.0
2021-04-22 14:20:00,69.7,69.7,69.65,69.68,73766.0,62.4023,62.4023,62.3575,62.3844,73766.0
2021-04-22 14:25:00,69.69,69.73,69.67,69.73,106972.0,62.3933,62.4291,62.3754,62.4291,106972.0
2021-04-22 14:30:00,69.73,69.75,69.72,69.75,47769.0,62.4291,62.447,62.4202,62.447,47769.0
2021-04-22 14:35:00,69.75,69.79,69.75,69.75,54719.0,62.447,62.4828,62.447,62.447,54719.0
2021-04-22 14:40:00,69.75,69.8,69.73,69.8,76738.0,62.447,62.4918,62.4291,62.4918,76738.0
2021-04-22 14:45:00,69.8,69.87,69.79,69.87,191498.0,62.4918,62.5545,62.4828,62.5545,191498.0
2021-04-22 14:50:00,69.87,69.87,69.83,69.84,90747.0,62.5545,62.5545,62.5187,62.5276,90747.0
2021-04-22 14:55:00,69.83,69.86,69.8,69.8,64757.0,62.5187,62.5455,62.4918,62.4918,64757.0
2021-04-22 15:00:00,69.79,69.81,69.76,69.77,92704.0,62.4828,62.5008,62.456,62.4649,92704.0
2021-04-22 15:05:00,69.77,69.78,69.71,69.71,50839.0,62.4649,62.4739,62.4112,62.4112,50839.0
2021-04-22 15:10:00,69.71,69.73,69.71,69.72,55078.0,62.4112,62.4291,62.4112,62.4202,55078.0
2021-04-22 15:15:00,69.71,69.72,69.69,69.72,98727.0,62.4112,62.4202,62.3933,62.4202,98727.0
2021-04-22 15:20:00,69.72,69.73,69.68,69.69,110207.0,62.4202,62.4291,62.3844,62.3933,110207.0
2021-04-22 15:25:00,69.7,69.72,69.67,69.72,125677.0,62.4023,62.4202,62.3754,62.4202,125677.0
2021-04-22 15:30:00,69.73,69.8,69.72,69.8,192837.0,62.4291,62.4918,62.4202,62.4918,192837.0
2021-04-22 15:35:00,69.8,69.82,69.74,69.75,183852.0,62.4918,62.5097,62.4381,62.447,183852.0
2021-04-22 15:40:00,69.75,69.79,69.7,69.7,202803.0,62.447,62.4828,62.4023,62.4023,202803.0
2021-04-22 15:45:00,69.7,69.79,69.7,69.74,386419.0,62.4023,62.4828,62.4023,62.4381,386419.0
2021-04-22 15:50:00,69.75,69.78,69.67,69.69,336688.0,62.447,62.4739,62.3754,62.3933,336688.0
2021-04-22 15:55:00,69.7,69.77,69.69,69.74,987363.0,62.4023,62.4649,62.3933,62.4381,987363.0
2021-04-23 09:30:00,69.61,69.74,69.48,69.51,215651.0,62.3217,62.4381,62.2053,62.2322,215651.0
2021-04-23 09:35:00,69.51,69.51,69.38,69.4,192731.0,62.2322,62.2322,62.1158,62.1337,192731.0
2021-04-23 09:40:00,69.4,69.4,69.29,69.39,209636.0,62.1337,62.1337,62.0352,62.1247,209636.0
2021-04-23 09:45:00,69.38,69.49,69.35,69.45,186729.0,62.1158,62.2143,62.0889,62.1784,186729.0
2021-04-23 09:50:00,69.44,69.55,69.43,69.51,101112.0,62.1695,62.268,62.1605,62.2322,101112.0
2021-04-23 09:55:00,69.52,69.56,69.45,69.47,41920.0,62.2411,62.2769,62.1784,62.1964,41920.0
2021-04-23 10:00:00,69.48,69.55,69.47,69.5,84159.0,62.2053,62.268,62.1964,62.2232,84159.0
2021-04-23 10:05:00,69.48,69.52,69.46,69.46,48380.0,62.2053,62.2411,62.1874,62.1874,48380.0
2021-04-23 10:10:00,69.46,69.47,69.36,69.36,64208.0,62.1874,62.1964,62.0979,62.0979,64208.0
2021-04-23 10:15:00,69.36,69.42,69.36,69.38,67068.0,62.0979,62.1516,62.0979,62.1158,67068.0
2021-04-23 10:20:00,69.38,69.39,69.31,69.34,48005.0,62.1158,62.1247,62.0531,62.08,48005.0
2021-04-23 10:25:00,69.34,69.37,69.3,69.32,64445.0,62.08,62.1068,62.0441,62.0621,64445.0
2021-04-23 10:30:00,69.32,69.52,69.32,69.52,124341.0,62.0621,62.2411,62.0621,62.2411,124341.0
2021-04-23 10:35:00,69.51,69.56,69.49,69.51,47306.0,62.2322,62.2769,62.2143,62.2322,47306.0
2021-04-23 10:40:00,69.5,69.58,69.49,69.57,44209.0,62.2232,62.2948,62.2143,62.2859,44209.0
2021-04-23 10:45:00,69.57,69.6,69.54,69.57,76557.0,62.2859,62.3127,62.259,62.2859,76557.0
2021-04-23 10:50:00,69.58,69.65,69.58,69.64,53170.0,62.2948,62.3575,62.2948,62.3486,53170.0
2021-04-23 10:55:00,69.65,69.74,69.65,69.74,168545.0,62.3575,62.4381,62.3575,62.4381,168545.0
2021-04-23 11:00:00,69.73,69.74,69.6,69.61,99100.0,62.4291,62.4381,62.3127,62.3217,99100.0
2021-04-23 11:05:00,69.62,69.68,69.61,69.65,45531.0,62.3306,62.3844,62.3217,62.3575,45531.0
2021-04-23 11:10:00,69.66,69.73,69.66,69.72,51504.0,62.3665,62.4291,62.3665,62.4202,51504.0
2021-04-23 11:15:00,69.73,69.79,69.72,69.75,73696.0,62.4291,62.4828,62.4202,62.447,73696.0
2021-04-23 11:20:00,69.75,69.77,69.73,69.75,146942.0,62.447,62.4649,62.4291,62.447,146942.0
2021-04-23 11:25:00,69.75,69.78,69.75,69.75,95595.0,62.447,62.4739,62.447,62.447,95595.0
2021-04-23 11:30:00,69.76,69.78,69.74,69.75,87852.0,62.456,62.4739,62.4381,62.447,87852.0
2021-04-23 11:35:00,69.75,69.77,69.71,69.72,140269.0,62.447,62.4649,62.4112,62.4202,140269.0
2021-04-23 11:40:00,69.72,69.73,69.67,69.69,64773.0,62.4202,62.4291,62.3754,62.3933,64773.0
2021-04-23 11:45:00,69.69,69.72,69.66,69.69,53298.0,62.3933,62.4202,62.3665,62.3933,53298.0
2021-04-23 11:50:00,69.69,69.71,69.67,69.71,18321.0,62.3933,62.4112,62.3754,62.4112,18321.0
2021-04-23 11:55:00,69.7,69.75,69.69,69.72,25705.0,62.4023,62.447,62.3933,62.4202,25705.0
2021-04-23 12:00:00,69.72,69.75,69.71,69.74,42252.0,62.4202,62.447,62.4112,62.4381,42252.0
2021-04-23 12:05:00,69.74,69.75,69.67,69.67,25913.0,62.4381,62.447,62.3754,62.3754,25913.0
2021-04-23 12:10:00,69.68,69.68,69.63,69.64,33928.0,62.3844,62.3844,62.3396,62.3486,33928.0
2021-04-23 12:15:00,69.64,69.68,69.64,69.66,56829.0,62.3486,62.3844,62.3486,62.3665,56829.0
2021-04-23 12:20:00,69.67,69.67,69.64,69.65,19493.0,62.3754,62.3754,62.3486,62.3575,19493.0
2021-04-23 12:25:00,69.66,69.69,69.65,69.66,40764.0,62.3665,62.3933,62.3575,62.3665,40764.0
2021-04-23 12:30:00,69.65,69.67,69.64,69.66,27656.0,62.3575,62.3754,62.3486,62.3665,27656.0
2021-04-23 12:35:00,69.66,69.67,69.65,69.67,18963.0,62.3665,62.3754,62.3575,62.3754,18963.0
2021-04-23 12:40:00,69.66,69.67,69.62,69.62,28105.0,62.3665,62.3754,62.3306,62.3306,28105.0
2021-04-23 12:45:00,69.61,69.69,69.61,69.69,19911.0,62.3217,62.3933,62.3217,62.3933,19911.0
2021-04-23 12:50:00,69.7,69.74,69.69,69.73,22053.0,62.4023,62.4381,62.3933,62.4291,22053.0
2021-04-23 12:55:00,69.73,69.74,69.67,69.67,48541.0,62.4291,62.4381,62.3754,62.3754,48541.0
2021-04-23 13:00:00,69.67,69.68,69.62,69.63,28201.0,62.3754,62.3844,62.3306,62.3396,28201.0
2021-04-23 13:05:00,69.64,69.67,69.64,69.65,37615.0,62.3486,62.3754,62.3486,62.3575,37615.0
2021-04-23 13:10:00,69.65,69.65,69.6,69.61,22686.0,62.3575,62.3575,62.3127,62.3217,22686.0
2021-04-23 13:15:00,69.61,69.62,69.59,69.61,29942.0,62.3217,62.3306,62.3038,62.3217,29942.0
2021-04-23 13:20:00,69.61,69.61,69.59,69.6,13699.0,62.3217,62.3217,62.3038,62.3127,13699.0
2021-04-23 13:25:00,69.6,69.6,69.57,69.58,36293.0,62.3127,62.3127,62.2859,62.2948,36293.0
2021-04-23 13:30:00,69.57,69.59,69.57,69.58,21366.0,62.2859,62.3038,62.2859,62.2948,21366.0
2021-04-23 13:35:00,69.58,69.6,69.57,69.57,27215.0,62.2948,62.3127,62.2859,62.2859,27215.0
2021-04-23 13:40:00,69.57,69.61,69.56,69.58,66786.0,62.2859,62.3217,62.2769,62.2948,66786.0
2021-04-23 13:45:00,69.58,69.58,69.53,69.55,34436.0,62.2948,62.2948,62.2501,62.268,34436.0
2021-04-23 13:50:00,69.54,69.54,69.51,69.52,24554.0,62.259,62.259,62.2322,62.2411,24554.0
2021-04-23 13:55:00,69.53,69.55,69.51,69.53,30656.0,62.2501,62.268,62.2322,62.2501,30656.0
2021-04-23 14:00:00,69.52,69.54,69.49,69.51,69661.0,62.2411,62.259,62.2143,62.2322,69661.0
2021-04-23 14:05:00,69.52,69.57,69.52,69.56,57475.0,62.2411,62.2859,62.2411,62.2769,57475.0
2021-04-23 14:10:00,69.56,69.58,69.53,69.54,82342.0,62.2769,62.2948,62.2501,62.259,82342.0
2021-04-23 14:15:00,69.55,69.56,69.52,69.53,77998.0,62.268,62.2769,62.2411,62.2501,77998.0
2021-04-23 14:20:00,69.53,69.53,69.51,69.51,40392.0,62.2501,62.2501,62.2322,62.2322,40392.0
2021-04-23 14:25:00,69.51,69.52,69.47,69.51,51462.0,62.2322,62.2411,62.1964,62.2322,51462.0
2021-04-23 14:30:00,69.51,69.54,69.5,69.51,67641.0,62.2322,62.259,62.2232,62.2322,67641.0
2021-04-23 14:35:00,69.51,69.52,69.48,69.51,45425.0,62.2322,62.2411,62.2053,62.2322,45425.0
2021-04-23 14:40:00,69.51,69.56,69.5,69.55,68853.0,62.2322,62.2769,62.2232,62.268,68853.0
2021-04-23 14:45:00,69.55,69.55,69.52,69.54,63328.0,62.268,62.268,62.2411,62.259,63328.0
2021-04-23 14:50:00,69.54,69.55,69.53,69.54,100810.0,62.259,62.268,62.2501,62.259,100810.0
2021-04-23 14:55:00,69.54,69.56,69.52,69.52,77604.0,62.259,62.2769,62.2411,62.2411,77604.0
2021-04-23 15:00:00,69.53,69.55,69.53,69.53,29061.0,62.2501,62.268,62.2501,62.2501,29061.0
2021-04-23 15:05:00,69.54,69.6,69.53,69.59,62422.0,62.259,62.3127,62.2501,62.3038,62422.0
2021-04-23 15:10:00,69.59,69.63,69.57,69.63,51140.0,62.3038,62.3396,62.2859,62.3396,51140.0
2021-04-23 15:15:00,69.62,69.65,69.61,69.64,95701.0,62.3306,62.3575,62.3217,62.3486,95701.0
2021-04-23 15:20:00,69.64,69.69,69.64,69.68,62847.0,62.3486,62.3933,62.3486,62.3844,62847.0
2021-04-23 15:25:00,69.68,69.71,69.67,69.7,87939.0,62.3844,62.4112,62.3754,62.4023,87939.0
2021-04-23 15:30:00,69.7,69.75,69.69,69.74,147749.0,62.4023,62.447,62.3933,62.4381,147749.0
2021-04-23 15:35:00,69.75,69.77,69.69,69.7,82091.0,62.447,62.4649,62.3933,62.4023,82091.0
2021-04-23 15:40:00,69.71,69.71,69.66,69.67,131940.0,62.4112,62.4112,62.3665,62.3754,131940.0
2021-04-23 15:45:00,69.67,69.67,69.63,69.65,190069.0,62.3754,62.3754,62.3396,62.3575,190069.0
2021-04-23 15:50:00,69.64,69.66,69.56,69.58,405896.0,62.3486,62.3665,62.2769,62.2948,405896.0
2021-04-23 15:55:00,69.57,69.61,69.55,69.55,763397.0,62.2859,62.3217,62.268,62.268,763397.0
2021-04-26 09:30:00,69.5,69.53,69.06,69.07,193141.0,62.2232,62.2501,61.8293,61.8382,193141.0
2021-04-26 09:35:00,69.07,69.15,69.02,69.1,159908.0,61.8382,61.9099,61.7935,61.8651,159908.0
2021-04-26 09:40:00,69.11,69.12,69.0,69.02,206562.0,61.874,61.883,61.7756,61.7935,206562.0
2021-04-26 09:45:00,69.02,69.05,69.0,69.03,346161.0,61.7935,61.8203,61.7756,61.8024,346161.0
2021-04-26 09:50:00,69.04,69.1,68.99,69.05,172609.0,61.8114,61.8651,61.7666,61.8203,172609.0
2021-04-26 09:55:00,69.05,69.05,68.92,68.95,231505.0,61.8203,61.8203,61.7039,61.7308,231505.0
2021-04-26 10:00:00,68.95,68.98,68.92,68.97,215818.0,61.7308,61.7577,61.7039,61.7487,215818.0
2021-04-26 10:05:00,68.98,69.01,68.9,68.9,304808.0,61.7577,61.7845,61.686,61.686,304808.0
2021-04-26 10:10:00,68.9,68.96,68.9,68.94,142956.0,61.686,61.7397,61.686,61.7218,142956.0
2021-04-26 10:15:00,68.94,69.01,68.94,68.98,323153.0,61.7218,61.7845,61.7218,61.7577,323153.0
2021-04-26 10:20:00,68.98,69.07,68.98,69.05,185724.0,61.7577,61.8382,61.7577,61.8203,185724.0
2021-04-26 10:25:00,69.04,69.04,68.97,68.97,54508.0,61.8114,61.8114,61.7487,61.7487,54508.0
2021-04-26 10:30:00,68.98,69.0,68.97,68.97,89187.0,61.7577,61.7756,61.7487,61.7487,89187.0
2021-04-26 10:35:00,68.97,68.97,68.92,68.95,126616.0,61.7487,61.7487,61.7039,61.7308,126616.0
2021-04-26 10:40:00,68.94,68.94,68.88,68.89,102826.0,61.7218,61.7218,61.6681,61.6771,102826.0
2021-04-26 10:45:00,68.89,68.96,68.87,68.95,43693.0,61.6771,61.7397,61.6592,61.7308,43693.0
2021-04-26 10:50:00,68.97,68.97,68.91,68.92,46586.0,61.7487,61.7487,61.695,61.7039,46586.0
2021-04-26 10:55:00,68.92,68.97,68.92,68.94,67333.0,61.7039,61.7487,61.7039,61.7218,67333.0
2021-04-26 11:00:00,68.95,68.98,68.93,68.94,61886.0,61.7308,61.7577,61.7129,61.7218,61886.0
2021-04-26 11:05:00,68.94,68.98,68.92,68.92,53876.0,61.7218,61.7577,61.7039,61.7039,53876.0
2021-04-26 11:10:00,68.92,68.93,68.88,68.88,38524.0,61.7039,61.7129,61.6681,61.6681,38524.0
2021-04-26 11:15:00,68.89,68.89,68.8,68.8,93708.0,61.6771,61.6771,61.5965,61.5965,93708.0
2021-04-26 11:20:00,68.8,68.86,68.8,68.84,46152.0,61.5965,61.6502,61.5965,61.6323,46152.0
2021-04-26 11:25:00,68.84,68.87,68.81,68.85,23132.0,61.6323,61.6592,61.6055,61.6413,23132.0
2021-04-26 11:30:00,68.85,68.88,68.85,68.86,36390.0,61.6413,61.6681,61.6413,61.6502,36390.0
2021-04-26 11:35:00,68.86,68.89,68.85,68.87,39140.0,61.6502,61.6771,61.6413,61.6592,39140.0
2021-04-26 11:40:00,68.88,68.89,68.86,68.87,21130.0,61.6681,61.6771,61.6502,61.6592,21130.0
2021-04-26 11:45:00,68.87,68.94,68.85,68.94,38700.0,61.6592,61.7218,61.6413,61.7218,38700.0
2021-04-26 11:50:00,68.94,68.94,68.91,68.94,40029.0,61.7218,61.7218,61.695,61.7218,40029.0
2021-04-26 11:55:00,68.94,68.94,68.84,68.85,73613.0,61.7218,61.7218,61.6323,61.6413,73613.0
2021-04-26 12:00:00,68.85,68.87,68.82,68.83,37739.0,61.6413,61.6592,61.6144,61.6234,37739.0
2021-04-26 12:05:00,68.83,68.84,68.8,68.82,20582.0,61.6234,61.6323,61.5965,61.6144,20582.0
2021-04-26 12:10:00,68.82,68.84,68.81,68.82,37322.0,61.6144,61.6323,61.6055,61.6144,37322.0
2021-04-26 12:15:00,68.81,68.82,68.77,68.77,30747.0,61.6055,61.6144,61.5696,61.5696,30747.0
2021-04-26 12:20:00,68.78,68.82,68.77,68.79,45000.0,61.5786,61.6144,61.5696,61.5875,45000.0
2021-04-26 12:25:00,68.8,68.8,68.76,68.76,59216.0,61.5965,61.5965,61.5607,61.5607,59216.0
2021-04-26 12:30:00,68.77,68.8,68.76,68.78,43004.0,61.5696,61.5965,61.5607,61.5786,43004.0
2021-04-26 12:35:00,68.79,68.83,68.78,68.81,33757.0,61.5875,61.6234,61.5786,61.6055,33757.0
2021-04-26 12:40:00,68.81,68.85,68.8,68.84,26864.0,61.6055,61.6413,61.5965,61.6323,26864.0
2021-04-26 12:45:00,68.84,68.84,68.81,68.83,25197.0,61.6323,61.6323,61.6055,61.6234,25197.0
2021-04-26 12:50:00,68.83,68.84,68.8,68.82,23034.0,61.6234,61.6323,61.5965,61.6144,23034.0
2021-04-26 12:55:00,68.83,68.83,68.8,68.8,22046.0,61.6234,61.6234,61.5965,61.5965,22046.0
2021-04-26 13:00:00,68.8,68.82,68.79,68.8,29352.0,61.5965,61.6144,61.5875,61.5965,29352.0
2021-04-26 13:05:00,68.8,68.81,68.78,68.78,29590.0,61.5965,61.6055,61.5786,61.5786,29590.0
2021-04-26 13:10:00,68.78,68.79,68.76,68.78,40244.0,61.5786,61.5875,61.5607,61.5786,40244.0
2021-04-26 13:15:00,68.77,68.77,68.74,68.75,34561.0,61.5696,61.5696,61.5428,61.5517,34561.0
2021-04-26 13:20:00,68.74,68.8,68.73,68.8,39316.0,61.5428,61.5965,61.5338,61.5965,39316.0
2021-04-26 13:25:00,68.8,68.83,68.78,68.81,26983.0,61.5965,61.6234,61.5786,61.6055,26983.0
2021-04-26 13:30:00,68.81,68.81,68.78,68.8,29910.0,61.6055,61.6055,61.5786,61.5965,29910.0
2021-04-26 13:35:00,68.8,68.84,68.8,68.83,23136.0,61.5965,61.6323,61.5965,61.6234,23136.0
2021-04-26 13:40:00,68.83,68.84,68.8,68.81,41277.0,61.6234,61.6323,61.5965,61.6055,41277.0
2021-04-26 13:45:00,68.82,68.83,68.8,68.8,46498.0,61.6144,61.6234,61.5965,61.5965,46498.0
2021-04-26 13:50:00,68.8,68.82,68.79,68.82,26454.0,61.5965,61.6144,61.5875,61.6144,26454.0
2021-04-26 13:55:00,68.81,68.83,68.81,68.82,45145.0,61.6055,61.6234,61.6055,61.6144,45145.0
2021-04-26 14:00:00,68.82,68.83,68.78,68.78,37367.0,61.6144,61.6234,61.5786,61.5786,37367.0
2021-04-26 14:05:00,68.78,68.81,68.78,68.8,30349.0,61.5786,61.6055,61.5786,61.5965,30349.0
2021-04-26 14:10:00,68.79,68.82,68.79,68.81,18160.0,61.5875,61.6144,61.5875,61.6055,18160.0
2021-04-26 14:15:00,68.81,68.86,68.81,68.84,47915.0,61.6055,61.6502,61.6055,61.6323,47915.0
2021-04-26 14:20:00,68.85,68.87,68.84,68.87,22147.0,61.6413,61.6592,61.6323,61.6592,22147.0
2021-04-26 14:25:00,68.87,68.89,68.86,68.88,84435.0,61.6592,61.6771,61.6502,61.6681,84435.0
2021-04-26 14:30:00,68.88,68.92,68.88,68.91,44568.0,61.6681,61.7039,61.6681,61.695,44568.0
2021-04-26 14:35:00,68.9,68.91,68.89,68.9,57652.0,61.686,61.695,61.6771,61.686,57652.0
2021-04-26 14:40:00,68.9,68.92,68.89,68.92,100436.0,61.686,61.7039,61.6771,61.7039,100436.0
2021-04-26 14:45:00,68.91,68.93,68.9,68.92,51508.0,61.695,61.7129,61.686,61.7039,51508.0
2021-04-26 14:50:00,68.91,68.92,68.88,68.89,33758.0,61.695,61.7039,61.6681,61.6771,33758.0
2021-04-26 14:55:00,68.9,68.91,68.89,68.89,47037.0,61.686,61.695,61.6771,61.6771,47037.0
2021-04-26 15:00:00,68.9,68.91,68.88,68.91,54006.0,61.686,61.695,61.6681,61.695,54006.0
2021-04-26 15:05:00,68.9,68.91,68.88,68.9,62968.0,61.686,61.695,61.6681,61.686,62968.0
2021-04-26 15:10:00,68.9,68.92,68.89,68.9,85241.0,61.686,61.7039,61.6771,61.686,85241.0
2021-04-26 15:15:00,68.9,68.9,68.87,68.88,17700.0,61.686,61.686,61.6592,61.6681,17700.0
2021-04-26 15:20:00,68.87,68.87,68.81,68.82,672402.0,61.6592,61.6592,61.6055,61.6144,672402.0
2021-04-26 15:25:00,68.82,68.84,68.7,68.7,434306.0,61.6144,61.6323,61.507,61.507,434306.0
2021-04-26 15:30:00,68.7,68.75,68.69,68.75,278438.0,61.507,61.5517,61.498,61.5517,278438.0
2021-04-26 15:35:00,68.76,68.8,68.75,68.77,239746.0,61.5607,61.5965,61.5517,61.5696,239746.0
2021-04-26 15:40:00,68.77,68.81,68.76,68.8,139579.0,61.5696,61.6055,61.5607,61.5965,139579.0
2021-04-26 15:45:00,68.8,68.8,68.74,68.74,304822.0,61.5965,61.5965,61.5428,61.5428,304822.0
2021-04-26 15:50:00,68.73,68.81,68.73,68.8,353528.0,61.5338,61.6055,61.5338,61.5965,353528.0
2021-04-26 15:55:00,68.81,68.81,68.72,68.78,589709.0,61.6055,61.6055,61.5249,61.5786,589709.0
2021-04-27 09:30:00,68.7,68.75,68.62,68.66,179555.0,61.507,61.5517,61.4353,61.4712,179555.0
2021-04-27 09:35:00,68.65,68.7,68.48,68.5,252062.0,61.4622,61.507,61.31,61.3279,252062.0
2021-04-27 09:40:00,68.5,68.71,68.44,68.7,226738.0,61.3279,61.5159,61.2742,61.507,226738.0
2021-04-27 09:45:00,68.69,68.77,68.62,68.71,246336.0,61.498,61.5696,61.4353,61.5159,246336.0
2021-04-27 09:50:00,68.7,68.77,68.63,68.64,150727.0,61.507,61.5696,61.4443,61.4533,150727.0
2021-04-27 09:55:00,68.64,68.67,68.58,68.64,158872.0,61.4533,61.4801,61.3995,61.4533,158872.0
2021-04-27 10:00:00,68.65,68.78,68.65,68.73,81060.0,61.4622,61.5786,61.4622,61.5338,81060.0
2021-04-27 10:05:00,68.74,68.75,68.68,68.74,73216.0,61.5428,61.5517,61.4891,61.5428,73216.0
2021-04-27 10:10:00,68.74,68.77,68.71,68.75,114598.0,61.5428,61.5696,61.5159,61.5517,114598.0
2021-04-27 10:15:00,68.76,68.87,68.71,68.79,91973.0,61.5607,61.6592,61.5159,61.5875,91973.0
2021-04-27 10:20:00,68.8,68.81,68.74,68.74,73632.0,61.5965,61.6055,61.5428,61.5428,73632.0
2021-04-27 10:25:00,68.74,68.78,68.72,68.73,57998.0,61.5428,61.5786,61.5249,61.5338,57998.0
2021-04-27 10:30:00,68.74,68.76,68.73,68.73,62410.0,61.5428,61.5607,61.5338,61.5338,62410.0
2021-04-27 10:35:00,68.74,68.8,68.74,68.75,52257.0,61.5428,61.5965,61.5428,61.5517,52257.0
2021-04-27 10:40:00,68.75,68.78,68.71,68.78,76015.0,61.5517,61.5786,61.5159,61.5786,76015.0
2021-04-27 10:45:00,68.78,68.83,68.77,68.8,47833.0,61.5786,61.6234,61.5696,61.5965,47833.0
2021-04-27 10:50:00,68.79,68.79,68.73,68.78,74208.0,61.5875,61.5875,61.5338,61.5786,74208.0
2021-04-27 10:55:00,68.78,68.79,68.74,68.74,58895.0,61.5786,61.5875,61.5428,61.5428,58895.0
2021-04-27 11:00:00,68.75,68.75,68.7,68.71,86786.0,61.5517,61.5517,61.507,61.5159,86786.0
2021-04-27 11:05:00,68.71,68.72,68.68,68.7,66540.0,61.5159,61.5249,61.4891,61.507,66540.0
2021-04-27 11:10:00,68.7,68.72,68.67,68.68,31498.0,61.507,61.5249,61.4801,61.4891,31498.0
2021-04-27 11:15:00,68.67,68.71,68.66,68.67,27557.0,61.4801,61.5159,61.4712,61.4801,27557.0
2021-04-27 11:20:00,68.68,68.7,68.66,68.67,59726.0,61.4891,61.507,61.4712,61.4801,59726.0
2021-04-27 11:25:00,68.66,68.69,68.66,68.68,35108.0,61.4712,61.498,61.4712,61.4891,35108.0
2021-04-27 11:30:00,68.67,68.71,68.67,68.68,70882.0,61.4801,61.5159,61.4801,61.4891,70882.0
2021-04-27 11:35:00,68.67,68.68,68.64,68.67,39828.0,61.4801,61.4891,61.4533,61.4801,39828.0
2021-04-27 11:40:00,68.66,68.73,68.66,68.72,28030.0,61.4712,61.5338,61.4712,61.5249,28030.0
2021-04-27 11:45:00,68.72,68.75,68.7,68.75,69162.0,61.5249,61.5517,61.507,61.5517,69162.0
2021-04-27 11:50:00,68.74,68.79,68.74,68.77,29946.0,61.5428,61.5875,61.5428,61.5696,29946.0
2021-04-27 11:55:00,68.78,68.81,68.78,68.79,41204.0,61.5786,61.6055,61.5786,61.5875,41204.0
2021-04-27 12:00:00,68.78,68.81,68.78,68.79,18513.0,61.5786,61.6055,61.5786,61.5875,18513.0
2021-04-27 12:05:00,68.79,68.83,68.78,68.82,22619.0,61.5875,61.6234,61.5786,61.6144,22619.0
2021-04-27 12:10:00,68.82,68.82,68.77,68.77,62966.0,61.6144,61.6144,61.5696,61.5696,62966.0
2021-04-27 12:15:00,68.78,68.8,68.77,68.79,11855.0,61.5786,61.5965,61.5696,61.5875,11855.0
2021-04-27 12:20:00,68.8,68.81,68.76,68.77,66442.0,61.5965,61.6055,61.5607,61.5696,66442.0
2021-04-27 12:25:00,68.77,68.8,68.76,68.8,25302.0,61.5696,61.5965,61.5607,61.5965,25302.0
2021-04-27 12:30:00,68.8,68.83,68.8,68.81,20785.0,61.5965,61.6234,61.5965,61.6055,20785.0
2021-04-27 12:35:00,68.81,68.84,68.8,68.84,27047.0,61.6055,61.6323,61.5965,61.6323,27047.0
2021-04-27 12:40:00,68.84,68.85,68.8,68.81,25604.0,61.6323,61.6413,61.5965,61.6055,25604.0
2021-04-27 12:45:00,68.81,68.83,68.81,68.81,24445.0,61.6055,61.6234,61.6055,61.6055,24445.0
2021-04-27 12:50:00,68.81,68.81,68.77,68.79,42153.0,61.6055,61.6055,61.5696,61.5875,42153.0
2021-04-27 12:55:00,68.8,68.81,68.78,68.8,24228.0,61.5965,61.6055,61.5786,61.5965,24228.0
2021-04-27 13:00:00,68.8,68.81,68.78,68.78,23628.0,61.5965,61.6055,61.5786,61.5786,23628.0
2021-04-27 13:05:00,68.78,68.82,68.78,68.8,30176.0,61.5786,61.6144,61.5786,61.5965,30176.0
2021-04-27 13:10:00,68.8,68.84,68.79,68.84,16002.0,61.5965,61.6323,61.5875,61.6323,16002.0
2021-04-27 13:15:00,68.84,68.86,68.83,68.84,24876.0,61.6323,61.6502,61.6234,61.6323,24876.0
2021-04-27 13:20:00,68.85,68.87,68.82,68.84,13871.0,61.6413,61.6592,61.6144,61.6323,13871.0
2021-04-27 13:25:00,68.84,68.87,68.84,68.86,17764.0,61.6323,61.6592,61.6323,61.6502,17764.0
2021-04-27 13:30:00,68.86,68.89,68.84,68.87,23147.0,61.6502,61.6771,61.6323,61.6592,23147.0
2021-04-27 13:35:00,68.87,68.87,68.84,68.84,19249.0,61.6592,61.6592,61.6323,61.6323,19249.0
2021-04-27 13:40:00,68.83,68.84,68.81,68.82,41681.0,61.6234,61.6323,61.6055,61.6144,41681.0
2021-04-27 13:45:00,68.82,68.83,68.79,68.82,52802.0,61.6144,61.6234,61.5875,61.6144,52802.0
2021-04-27 13:50:00,68.81,68.82,68.8,68.8,40962.0,61.6055,61.6144,61.5965,61.5965,40962.0
2021-04-27 13:55:00,68.8,68.82,68.78,68.81,53205.0,61.5965,61.6144,61.5786,61.6055,53205.0
2021-04-27 14:00:00,68.81,68.82,68.78,68.78,83469.0,61.6055,61.6144,61.5786,61.5786,83469.0
2021-04-27 14:05:00,68.78,68.84,68.78,68.84,57750.0,61.5786,61.6323,61.5786,61.6323,57750.0
2021-04-27 14:10:00,68.84,68.85,68.8,68.81,44777.0,61.6323,61.6413,61.5965,61.6055,44777.0
2021-04-27 14:15:00,68.8,68.83,68.79,68.83,35358.0,61.5965,61.6234,61.5875,61.6234,35358.0
2021-04-27 14:20:00,68.83,68.84,68.77,68.79,174439.0,61.6234,61.6323,61.5696,61.5875,174439.0
2021-04-27 14:25:00,68.78,68.8,68.78,68.79,152363.0,61.5786,61.5965,61.5786,61.5875,152363.0
2021-04-27 14:30:00,68.8,68.82,68.79,68.81,76036.0,61.5965,61.6144,61.5875,61.6055,76036.0
2021-04-27 14:35:00,68.81,68.83,68.8,68.82,104663.0,61.6055,61.6234,61.5965,61.6144,104663.0
2021-04-27 14:40:00,68.83,68.84,68.77,68.79,179679.0,61.6234,61.6323,61.5696,61.5875,179679.0
2021-04-27 14:45:00,68.79,68.8,68.76,68.78,68899.0,61.5875,61.5965,61.5607,61.5786,68899.0
2021-04-27 14:50:00,68.78,68.8,68.77,68.78,94906.0,61.5786,61.5965,61.5696,61.5786,94906.0
2021-04-27 14:55:00,68.79,68.82,68.78,68.79,73757.0,61.5875,61.6144,61.5786,61.5875,73757.0
2021-04-27 15:00:00,68.79,68.8,68.76,68.77,64676.0,61.5875,61.5965,61.5607,61.5696,64676.0
2021-04-27 15:05:00,68.77,68.78,68.72,68.73,61741.0,61.5696,61.5786,61.5249,61.5338,61741.0
2021-04-27 15:10:00,68.73,68.74,68.71,68.74,116935.0,61.5338,61.5428,61.5159,61.5428,116935.0
2021-04-27 15:15:00,68.73,68.76,68.72,68.75,114353.0,61.5338,61.5607,61.5249,61.5517,114353.0
2021-04-27 15:20:00,68.75,68.78,68.73,68.77,120384.0,61.5517,61.5786,61.5338,61.5696,120384.0
2021-04-27 15:25:00,68.77,68.79,68.77,68.78,76167.0,61.5696,61.5875,61.5696,61.5786,76167.0
2021-04-27 15:30:00,68.78,68.79,68.76,68.79,59871.0,61.5786,61.5875,61.5607,61.5875,59871.0
2021-04-27 15:35:00,68.78,68.83,68.78,68.82,103875.0,61.5786,61.6234,61.5786,61.6144,103875.0
2021-04-27 15:40:00,68.82,68.83,68.79,68.81,146480.0,61.6144,61.6234,61.5875,61.6055,146480.0
2021-04-27 15:45:00,68.8,68.81,68.74,68.8,197096.0,61.5965,61.6055,61.5428,61.5965,197096.0
2021-04-27 15:50:00,68.8,68.8,68.73,68.73,172412.0,61.5965,61.5965,61.5338,61.5338,172412.0
2021-04-27 15:55:00,68.73,68.8,68.71,68.72,717649.0,61.5338,61.5965,61.5159,61.5249,717649.0
2021-04-28 09:30:00,69.02,69.18,68.99,69.17,275569.0,61.7935,61.9367,61.7666,61.9278,275569.0
2021-04-28 09:35:00,69.17,69.18,69.03,69.11,290565.0,61.9278,61.9367,61.8024,61.874,290565.0
2021-04-28 09:40:00,69.11,69.11,68.97,69.01,256373.0,61.874,61.874,61.7487,61.7845,256373.0
2021-04-28 09:45:00,69.02,69.05,69.0,69.04,129314.0,61.7935,61.8203,61.7756,61.8114,129314.0
2021-04-28 09:50:00,69.05,69.1,69.02,69.06,138640.0,61.8203,61.8651,61.7935,61.8293,138640.0
2021-04-28 09:55:00,69.06,69.11,68.99,69.0,90868.0,61.8293,61.874,61.7666,61.7756,90868.0
2021-04-28 10:00:00,69.0,69.01,68.85,68.87,144009.0,61.7756,61.7845,61.6413,61.6592,144009.0
2021-04-28 10:05:00,68.88,68.9,68.85,68.86,60557.0,61.6681,61.686,61.6413,61.6502,60557.0
2021-04-28 10:10:00,68.85,68.88,68.8,68.85,112196.0,61.6413,61.6681,61.5965,61.6413,112196.0
2021-04-28 10:15:00,68.85,68.85,68.78,68.78,69382.0,61.6413,61.6413,61.5786,61.5786,69382.0
2021-04-28 10:20:00,68.79,68.86,68.77,68.79,104660.0,61.5875,61.6502,61.5696,61.5875,104660.0
2021-04-28 10:25:00,68.8,68.9,68.79,68.9,100426.0,61.5965,61.686,61.5875,61.686,100426.0
2021-04-28 10:30:00,68.92,68.97,68.91,68.93,108486.0,61.7039,61.7487,61.695,61.7129,108486.0
2021-04-28 10:35:00,68.93,68.94,68.88,68.92,108278.0,61.7129,61.7218,61.6681,61.7039,108278.0
2021-04-28 10:40:00,68.92,68.93,68.88,68.88,44415.0,61.7039,61.7129,61.6681,61.6681,44415.0
2021-04-28 10:45:00,68.88,68.91,68.85,68.9,94528.0,61.6681,61.695,61.6413,61.686,94528.0
2021-04-28 10:50:00,68.9,68.92,68.87,68.87,48690.0,61.686,61.7039,61.6592,61.6592,48690.0
2021-04-28 10:55:00,68.87,68.92,68.87,68.89,51236.0,61.6592,61.7039,61.6592,61.6771,51236.0
2021-04-28 11:00:00,68.9,68.93,68.88,68.91,61203.0,61.686,61.7129,61.6681,61.695,61203.0
2021-04-28 11:05:00,68.92,68.94,68.91,68.92,54143.0,61.7039,61.7218,61.695,61.7039,54143.0
2021-04-28 11:10:00,68.92,68.95,68.9,68.93,39330.0,61.7039,61.7308,61.686,61.7129,39330.0
2021-04-28 11:15:00,68.93,68.94,68.9,68.92,82641.0,61.7129,61.7218,61.686,61.7039,82641.0
2021-04-28 11:20:00,68.92,68.94,68.91,68.92,32159.0,61.7039,61.7218,61.695,61.7039,32159.0
2021-04-28 11:25:00,68.92,68.94,68.91,68.92,50692.0,61.7039,61.7218,61.695,61.7039,50692.0
2021-04-28 11:30:00,68.92,68.92,68.85,68.87,56225.0,61.7039,61.7039,61.6413,61.6592,56225.0
2021-04-28 11:35:00,68.86,68.87,68.83,68.85,83103.0,61.6502,61.6592,61.6234,61.6413,83103.0
2021-04-28 11:40:00,68.85,68.86,68.82,68.83,51528.0,61.6413,61.6502,61.6144,61.6234,51528.0
2021-04-28 11:45:00,68.83,68.85,68.82,68.84,44105.0,61.6234,61.6413,61.6144,61.6323,44105.0
2021-04-28 11:50:00,68.83,68.85,68.82,68.82,41144.0,61.6234,61.6413,61.6144,61.6144,41144.0
2021-04-28 11:55:00,68.82,68.83,68.81,68.83,45067.0,61.6144,61.6234,61.6055,61.6234,45067.0
2021-04-28 12:00:00,68.83,68.85,68.81,68.82,67504.0,61.6234,61.6413,61.6055,61.6144,67504.0
2021-04-28 12:05:00,68.82,68.84,68.82,68.83,29674.0,61.6144,61.6323,61.6144,61.6234,29674.0
2021-04-28 12:10:00,68.84,68.87,68.83,68.84,31343.0,61.6323,61.6592,61.6234,61.6323,31343.0
2021-04-28 12:15:00,68.83,68.85,68.81,68.85,106951.0,61.6234,61.6413,61.6055,61.6413,106951.0
2021-04-28 12:20:00,68.84,68.87,68.84,68.86,34620.0,61.6323,61.6592,61.6323,61.6502,34620.0
2021-04-28 12:25:00,68.86,68.87,68.83,68.83,105786.0,61.6502,61.6592,61.6234,61.6234,105786.0
2021-04-28 12:30:00,68.82,68.83,68.81,68.82,53594.0,61.6144,61.6234,61.6055,61.6144,53594.0
2021-04-28 12:35:00,68.82,68.82,68.76,68.77,47340.0,61.6144,61.6144,61.5607,61.5696,47340.0
2021-04-28 12:40:00,68.77,68.79,68.77,68.78,28869.0,61.5696,61.5875,61.5696,61.5786,28869.0
2021-04-28 12:45:00,68.79,68.8,68.77,68.8,23771.0,61.5875,61.5965,61.5696,61.5965,23771.0
2021-04-28 12:50:00,68.8,68.82,68.78,68.81,95149.0,61.5965,61.6144,61.5786,61.6055,95149.0
2021-04-28 12:55:00,68.81,68.82,68.79,68.8,32584.0,61.6055,61.6144,61.5875,61.5965,32584.0
2021-04-28 13:00:00,68.8,68.81,68.79,68.8,64960.0,61.5965,61.6055,61.5875,61.5965,64960.0
2021-04-28 13:05:00,68.81,68.81,68.76,68.77,37960.0,61.6055,61.6055,61.5607,61.5696,37960.0
2021-04-28 13:10:00,68.77,68.79,68.76,68.78,26174.0,61.5696,61.5875,61.5607,61.5786,26174.0
2021-04-28 13:15:00,68.78,68.79,68.75,68.75,71528.0,61.5786,61.5875,61.5517,61.5517,71528.0
2021-04-28 13:20:00,68.76,68.76,68.74,68.74,42481.0,61.5607,61.5607,61.5428,61.5428,42481.0
2021-04-28 13:25:00,68.75,68.78,68.74,68.78,114147.0,61.5517,61.5786,61.5428,61.5786,114147.0
2021-04-28 13:30:00,68.77,68.78,68.76,68.78,35080.0,61.5696,61.5786,61.5607,61.5786,35080.0
2021-04-28 13:35:00,68.78,68.79,68.75,68.77,91928.0,61.5786,61.5875,61.5517,61.5696,91928.0
2021-04-28 13:40:00,68.77,68.78,68.75,68.75,31218.0,61.5696,61.5786,61.5517,61.5517,31218.0
2021-04-28 13:45:00,68.75,68.76,68.72,68.73,39053.0,61.5517,61.5607,61.5249,61.5338,39053.0
2021-04-28 13:50:00,68.73,68.74,68.71,68.73,66536.0,61.5338,61.5428,61.5159,61.5338,66536.0
2021-04-28 13:55:00,68.73,68.76,68.72,68.73,71343.0,61.5338,61.5607,61.5249,61.5338,71343.0
2021-04-28 14:00:00,68.74,68.84,68.71,68.77,173288.0,61.5428,61.6323,61.5159,61.5696,173288.0
2021-04-28 14:05:00,68.77,68.79,68.74,68.75,111858.0,61.5696,61.5875,61.5428,61.5517,111858.0
2021-04-28 14:10:00,68.74,68.75,68.71,68.75,36682.0,61.5428,61.5517,61.5159,61.5517,36682.0
2021-04-28 14:15:00,68.75,68.76,68.73,68.75,71599.0,61.5517,61.5607,61.5338,61.5517,71599.0
2021-04-28 14:20:00,68.76,68.81,68.75,68.79,46015.0,61.5607,61.6055,61.5517,61.5875,46015.0
2021-04-28 14:25:00,68.79,68.81,68.77,68.79,48604.0,61.5875,61.6055,61.5696,61.5875,48604.0
2021-04-28 14:30:00,68.78,68.8,68.76,68.78,144773.0,61.5786,61.5965,61.5607,61.5786,144773.0
2021-04-28 14:35:00,68.78,68.9,68.78,68.88,130573.0,61.5786,61.686,61.5786,61.6681,130573.0
2021-04-28 14:40:00,68.89,68.91,68.88,68.89,105723.0,61.6771,61.695,61.6681,61.6771,105723.0
2021-04-28 14:45:00,68.89,68.93,68.84,68.84,201992.0,61.6771,61.7129,61.6323,61.6323,201992.0
2021-04-28 14:50:00,68.84,68.88,68.84,68.86,61265.0,61.6323,61.6681,61.6323,61.6502,61265.0
2021-04-28 14:55:00,68.86,68.86,68.81,68.84,111696.0,61.6502,61.6502,61.6055,61.6323,111696.0
2021-04-28 15:00:00,68.84,68.86,68.8,68.81,87037.0,61.6323,61.6502,61.5965,61.6055,87037.0
2021-04-28 15:05:00,68.81,68.84,68.79,68.84,77505.0,61.6055,61.6323,61.5875,61.6323,77505.0
2021-04-28 15:10:00,68.83,68.84,68.72,68.76,211779.0,61.6234,61.6323,61.5249,61.5607,211779.0
2021-04-28 15:15:00,68.76,68.79,68.75,68.76,111571.0,61.5607,61.5875,61.5517,61.5607,111571.0
2021-04-28 15:20:00,68.76,68.8,68.76,68.78,71177.0,61.5607,61.5965,61.5607,61.5786,71177.0
2021-04-28 15:25:00,68.78,68.79,68.76,68.76,54891.0,61.5786,61.5875,61.5607,61.5607,54891.0
2021-04-28 15:30:00,68.76,68.78,68.73,68.77,93565.0,61.5607,61.5786,61.5338,61.5696,93565.0
2021-04-28 15:35:00,68.78,68.82,68.76,68.77,111067.0,61.5786,61.6144,61.5607,61.5696,111067.0
2021-04-28 15:40:00,68.77,68.8,68.76,68.78,145363.0,61.5696,61.5965,61.5607,61.5786,145363.0
2021-04-28 15:45:00,68.78,68.81,68.77,68.78,110263.0,61.5786,61.6055,61.5696,61.5786,110263.0
2021-04-28 15:50:00,68.79,68.79,68.74,68.76,439858.0,61.5875,61.5875,61.5428,61.5607,439858.0
2021-04-28 15:55:00,68.76,68.79,68.73,68.79,539212.0,61.5607,61.5875,61.5338,61.5875,539212.0
2021-04-29 09:30:00,68.78,69.03,68.76,68.97,284759.0,61.5786,61.8024,61.5607,61.7487,284759.0
2021-04-29 09:35:00,68.98,69.11,68.93,69.08,103108.0,61.7577,61.874,61.7129,61.8472,103108.0
2021-04-29 09:40:00,69.09,69.14,69.07,69.12,180196.0,61.8561,61.9009,61.8382,61.883,180196.0
2021-04-29 09:45:00,69.12,69.23,69.11,69.18,149668.0,61.883,61.9815,61.874,61.9367,149668.0
2021-04-29 09:50:00,69.17,69.23,69.15,69.21,236774.0,61.9278,61.9815,61.9099,61.9636,236774.0
2021-04-29 09:55:00,69.21,69.23,69.15,69.19,248993.0,61.9636,61.9815,61.9099,61.9457,248993.0
2021-04-29 10:00:00,69.19,69.26,69.18,69.2,171749.0,61.9457,62.0083,61.9367,61.9546,171749.0
2021-04-29 10:05:00,69.2,69.26,69.19,69.23,75168.0,61.9546,62.0083,61.9457,61.9815,75168.0
2021-04-29 10:10:00,69.24,69.27,69.13,69.14,173880.0,61.9904,62.0173,61.8919,61.9009,173880.0
2021-04-29 10:15:00,69.14,69.29,69.13,69.24,183688.0,61.9009,62.0352,61.8919,61.9904,183688.0
2021-04-29 10:20:00,69.23,69.24,69.14,69.16,88765.0,61.9815,61.9904,61.9009,61.9188,88765.0
2021-04-29 10:25:00,69.16,69.24,69.14,69.24,78081.0,61.9188,61.9904,61.9009,61.9904,78081.0
2021-04-29 10:30:00,69.24,69.32,69.23,69.29,210926.0,61.9904,62.0621,61.9815,62.0352,210926.0
2021-04-29 10:35:00,69.3,69.34,69.28,69.31,119943.0,62.0441,62.08,62.0262,62.0531,119943.0
2021-04-29 10:40:00,69.31,69.35,69.28,69.34,77909.0,62.0531,62.0889,62.0262,62.08,77909.0
2021-04-29 10:45:00,69.34,69.38,69.33,69.35,236290.0,62.08,62.1158,62.071,62.0889,236290.0
2021-04-29 10:50:00,69.36,69.4,69.25,69.26,134232.0,62.0979,62.1337,61.9994,62.0083,134232.0
2021-04-29 10:55:00,69.27,69.34,69.24,69.29,91275.0,62.0173,62.08,61.9904,62.0352,91275.0
2021-04-29 11:00:00,69.29,69.32,69.27,69.29,59156.0,62.0352,62.0621,62.0173,62.0352,59156.0
2021-04-29 11:05:00,69.29,69.37,69.28,69.35,41458.0,62.0352,62.1068,62.0262,62.0889,41458.0
2021-04-29 11:10:00,69.37,69.38,69.35,69.35,81029.0,62.1068,62.1158,62.0889,62.0889,81029.0
2021-04-29 11:15:00,69.35,69.36,69.32,69.35,42148.0,62.0889,62.0979,62.0621,62.0889,42148.0
2021-04-29 11:20:00,69.35,69.41,69.35,69.41,38742.0,62.0889,62.1426,62.0889,62.1426,38742.0
2021-04-29 11:25:00,69.4,69.41,69.34,69.35,145380.0,62.1337,62.1426,62.08,62.0889,145380.0
2021-04-29 11:30:00,69.35,69.39,69.33,69.38,79447.0,62.0889,62.1247,62.071,62.1158,79447.0
2021-04-29 11:35:00,69.39,69.4,69.35,69.35,67532.0,62.1247,62.1337,62.0889,62.0889,67532.0
2021-04-29 11:40:00,69.36,69.37,69.32,69.32,65349.0,62.0979,62.1068,62.0621,62.0621,65349.0
2021-04-29 11:45:00,69.31,69.35,69.31,69.33,44112.0,62.0531,62.0889,62.0531,62.071,44112.0
2021-04-29 11:50:00,69.33,69.39,69.33,69.36,32637.0,62.071,62.1247,62.071,62.0979,32637.0
2021-04-29 11:55:00,69.37,69.4,69.34,69.34,121908.0,62.1068,62.1337,62.08,62.08,121908.0
2021-04-29 12:00:00,69.34,69.41,69.34,69.39,76536.0,62.08,62.1426,62.08,62.1247,76536.0
2021-04-29 12:05:00,69.4,69.41,69.34,69.36,194670.0,62.1337,62.1426,62.08,62.0979,194670.0
2021-04-29 12:10:00,69.36,69.4,69.35,69.4,75339.0,62.0979,62.1337,62.0889,62.1337,75339.0
2021-04-29 12:15:00,69.4,69.42,69.38,69.4,69120.0,62.1337,62.1516,62.1158,62.1337,69120.0
2021-04-29 12:20:00,69.4,69.43,69.4,69.42,63037.0,62.1337,62.1605,62.1337,62.1516,63037.0
2021-04-29 12:25:00,69.41,69.42,69.38,69.4,81105.0,62.1426,62.1516,62.1158,62.1337,81105.0
2021-04-29 12:30:00,69.41,69.44,69.39,69.41,68665.0,62.1426,62.1695,62.1247,62.1426,68665.0
2021-04-29 12:35:00,69.42,69.43,69.38,69.41,127615.0,62.1516,62.1605,62.1158,62.1426,127615.0
2021-04-29 12:40:00,69.42,69.44,69.41,69.43,28792.0,62.1516,62.1695,62.1426,62.1605,28792.0
2021-04-29 12:45:00,69.43,69.44,69.39,69.39,58564.0,62.1605,62.1695,62.1247,62.1247,58564.0
2021-04-29 12:50:00,69.39,69.41,69.38,69.4,77056.0,62.1247,62.1426,62.1158,62.1337,77056.0
2021-04-29 12:55:00,69.41,69.43,69.39,69.42,57764.0,62.1426,62.1605,62.1247,62.1516,57764.0
2021-04-29 13:00:00,69.43,69.47,69.41,69.47,48110.0,62.1605,62.1964,62.1426,62.1964,48110.0
2021-04-29 13:05:00,69.47,69.52,69.47,69.51,97837.0,62.1964,62.2411,62.1964,62.2322,97837.0
2021-04-29 13:10:00,69.51,69.52,69.48,69.5,56065.0,62.2322,62.2411,62.2053,62.2232,56065.0
2021-04-29 13:15:00,69.5,69.53,69.5,69.53,28454.0,62.2232,62.2501,62.2232,62.2501,28454.0
2021-04-29 13:20:00,69.53,69.55,69.51,69.51,60682.0,62.2501,62.268,62.2322,62.2322,60682.0
2021-04-29 13:25:00,69.52,69.52,69.48,69.48,154534.0,62.2411,62.2411,62.2053,62.2053,154534.0
2021-04-29 13:30:00,69.48,69.5,69.46,69.46,104052.0,62.2053,62.2232,62.1874,62.1874,104052.0
2021-04-29 13:35:00,69.47,69.49,69.46,69.48,36739.0,62.1964,62.2143,62.1874,62.2053,36739.0
2021-04-29 13:40:00,69.48,69.51,69.48,69.5,77047.0,62.2053,62.2322,62.2053,62.2232,77047.0
2021-04-29 13:45:00,69.5,69.5,69.46,69.47,129343.0,62.2232,62.2232,62.1874,62.1964,129343.0
2021-04-29 13:50:00,69.46,69.47,69.45,69.47,34295.0,62.1874,62.1964,62.1784,62.1964,34295.0
2021-04-29 13:55:00,69.47,69.48,69.43,69.44,141839.0,62.1964,62.2053,62.1605,62.1695,141839.0
2021-04-29 14:00:00,69.44,69.47,69.43,69.45,42688.0,62.1695,62.1964,62.1605,62.1784,42688.0
2021-04-29 14:05:00,69.45,69.47,69.42,69.43,191592.0,62.1784,62.1964,62.1516,62.1605,191592.0
2021-04-29 14:10:00,69.43,69.47,69.42,69.44,54537.0,62.1605,62.1964,62.1516,62.1695,54537.0
2021-04-29 14:15:00,69.44,69.47,69.43,69.45,242073.0,62.1695,62.1964,62.1605,62.1784,242073.0
2021-04-29 14:20:00,69.45,69.48,69.45,69.45,43344.0,62.1784,62.2053,62.1784,62.1784,43344.0
2021-04-29 14:25:00,69.46,69.48,69.45,69.47,114426.0,62.1874,62.2053,62.1784,62.1964,114426.0
2021-04-29 14:30:00,69.47,69.51,69.46,69.51,124453.0,62.1964,62.2322,62.1874,62.2322,124453.0
2021-04-29 14:35:00,69.51,69.53,69.5,69.52,48557.0,62.2322,62.2501,62.2232,62.2411,48557.0
2021-04-29 14:40:00,69.52,69.57,69.51,69.56,94374.0,62.2411,62.2859,62.2322,62.2769,94374.0
2021-04-29 14:45:00,69.57,69.62,69.56,69.59,247589.0,62.2859,62.3306,62.2769,62.3038,247589.0
2021-04-29 14:50:00,69.59,69.6,69.55,69.55,51249.0,62.3038,62.3127,62.268,62.268,51249.0
2021-04-29 14:55:00,69.55,69.55,69.5,69.5,64646.0,62.268,62.268,62.2232,62.2232,64646.0
2021-04-29 15:00:00,69.51,69.57,69.5,69.56,68080.0,62.2322,62.2859,62.2232,62.2769,68080.0
2021-04-29 15:05:00,69.56,69.58,69.56,69.56,63537.0,62.2769,62.2948,62.2769,62.2769,63537.0
2021-04-29 15:10:00,69.56,69.59,69.55,69.59,31994.0,62.2769,62.3038,62.268,62.3038,31994.0
2021-04-29 15:15:00,69.59,69.63,69.58,69.6,104423.0,62.3038,62.3396,62.2948,62.3127,104423.0
2021-04-29 15:20:00,69.6,69.62,69.59,69.59,99832.0,62.3127,62.3306,62.3038,62.3038,99832.0
2021-04-29 15:25:00,69.6,69.6,69.57,69.58,95423.0,62.3127,62.3127,62.2859,62.2948,95423.0
2021-04-29 15:30:00,69.58,69.59,69.56,69.58,39393.0,62.2948,62.3038,62.2769,62.2948,39393.0
2021-04-29 15:35:00,69.57,69.58,69.54,69.55,268468.0,62.2859,62.2948,62.259,62.268,268468.0
2021-04-29 15:40:00,69.54,69.58,69.53,69.58,132056.0,62.259,62.2948,62.2501,62.2948,132056.0
2021-04-29 15:45:00,69.57,69.63,69.57,69.59,208711.0,62.2859,62.3396,62.2859,62.3038,208711.0
2021-04-29 15:50:00,69.59,69.6,69.49,69.51,319716.0,62.3038,62.3127,62.2143,62.2322,319716.0
2021-04-29 15:55:00,69.5,69.55,69.46,69.52,382989.0,62.2232,62.268,62.1874,62.2411,382989.0
2021-04-30 09:30:00,69.52,69.58,69.47,69.58,170753.0,62.2411,62.2948,62.1964,62.2948,170753.0
2021-04-30 09:35:00,69.58,69.59,69.43,69.47,207217.0,62.2948,62.3038,62.1605,62.1964,207217.0
2021-04-30 09:40:00,69.47,69.51,69.42,69.47,108444.0,62.1964,62.2322,62.1516,62.1964,108444.0
2021-04-30 09:45:00,69.48,69.49,69.38,69.4,87372.0,62.2053,62.2143,62.1158,62.1337,87372.0
2021-04-30 09:50:00,69.4,69.47,69.37,69.41,156402.0,62.1337,62.1964,62.1068,62.1426,156402.0
2021-04-30 09:55:00,69.4,69.4,69.25,69.26,80827.0,62.1337,62.1337,61.9994,62.0083,80827.0
2021-04-30 10:00:00,69.26,69.34,69.25,69.33,111793.0,62.0083,62.08,61.9994,62.071,111793.0
2021-04-30 10:05:00,69.34,69.35,69.27,69.32,90273.0,62.08,62.0889,62.0173,62.0621,90273.0
2021-04-30 10:10:00,69.32,69.32,69.24,69.28,110561.0,62.0621,62.0621,61.9904,62.0262,110561.0
2021-04-30 10:15:00,69.27,69.31,69.25,69.31,131567.0,62.0173,62.0531,61.9994,62.0531,131567.0
2021-04-30 10:20:00,69.31,69.33,69.24,69.3,133336.0,62.0531,62.071,61.9904,62.0441,133336.0
2021-04-30 10:25:00,69.31,69.35,69.29,69.35,82779.0,62.0531,62.0889,62.0352,62.0889,82779.0
2021-04-30 10:30:00,69.35,69.43,69.34,69.42,81729.0,62.0889,62.1605,62.08,62.1516,81729.0
2021-04-30 10:35:00,69.42,69.42,69.32,69.39,99577.0,62.1516,62.1516,62.0621,62.1247,99577.0
2021-04-30 10:40:00,69.39,69.42,69.36,69.38,50978.0,62.1247,62.1516,62.0979,62.1158,50978.0
2021-04-30 10:45:00,69.37,69.46,69.37,69.45,80529.0,62.1068,62.1874,62.1068,62.1784,80529.0
2021-04-30 10:50:00,69.45,69.49,69.45,69.46,166947.0,62.1784,62.2143,62.1784,62.1874,166947.0
2021-04-30 10:55:00,69.47,69.49,69.42,69.44,51147.0,62.1964,62.2143,62.1516,62.1695,51147.0
2021-04-30 11:00:00,69.44,69.46,69.39,69.45,62016.0,62.1695,62.1874,62.1247,62.1784,62016.0
2021-04-30 11:05:00,69.45,69.49,69.45,69.48,40740.0,62.1784,62.2143,62.1784,62.2053,40740.0
2021-04-30 11:10:00,69.47,69.47,69.42,69.42,69942.0,62.1964,62.1964,62.1516,62.1516,69942.0
2021-04-30 11:15:00,69.42,69.42,69.36,69.38,33498.0,62.1516,62.1516,62.0979,62.1158,33498.0
2021-04-30 11:20:00,69.39,69.44,69.38,69.42,42109.0,62.1247,62.1695,62.1158,62.1516,42109.0
2021-04-30 11:25:00,69.42,69.42,69.32,69.33,50481.0,62.1516,62.1516,62.0621,62.071,50481.0
2021-04-30 11:30:00,69.33,69.33,69.26,69.29,41087.0,62.071,62.071,62.0083,62.0352,41087.0
2021-04-30 11:35:00,69.29,69.36,69.27,69.36,64516.0,62.0352,62.0979,62.0173,62.0979,64516.0
2021-04-30 11:40:00,69.35,69.38,69.33,69.37,28811.0,62.0889,62.1158,62.071,62.1068,28811.0
2021-04-30 11:45:00,69.36,69.44,69.36,69.43,39613.0,62.0979,62.1695,62.0979,62.1605,39613.0
2021-04-30 11:50:00,69.42,69.43,69.39,69.42,95301.0,62.1516,62.1605,62.1247,62.1516,95301.0
2021-04-30 11:55:00,69.42,69.46,69.41,69.46,32854.0,62.1516,62.1874,62.1426,62.1874,32854.0
2021-04-30 12:00:00,69.46,69.48,69.45,69.45,27556.0,62.1874,62.2053,62.1784,62.1784,27556.0
2021-04-30 12:05:00,69.45,69.47,69.43,69.47,29002.0,62.1784,62.1964,62.1605,62.1964,29002.0
2021-04-30 12:10:00,69.46,69.47,69.43,69.44,52374.0,62.1874,62.1964,62.1605,62.1695,52374.0
2021-04-30 12:15:00,69.45,69.46,69.43,69.45,45984.0,62.1784,62.1874,62.1605,62.1784,45984.0
2021-04-30 12:20:00,69.45,69.48,69.44,69.46,45968.0,62.1784,62.2053,62.1695,62.1874,45968.0
2021-04-30 12:25:00,69.45,69.47,69.45,69.47,17768.0,62.1784,62.1964,62.1784,62.1964,17768.0
2021-04-30 12:30:00,69.46,69.48,69.45,69.46,47378.0,62.1874,62.2053,62.1784,62.1874,47378.0
2021-04-30 12:35:00,69.46,69.47,69.42,69.44,39583.0,62.1874,62.1964,62.1516,62.1695,39583.0
2021-04-30 12:40:00,69.44,69.48,69.44,69.46,78815.0,62.1695,62.2053,62.1695,62.1874,78815.0
2021-04-30 12:45:00,69.47,69.49,69.44,69.45,22533.0,62.1964,62.2143,62.1695,62.1784,22533.0
2021-04-30 12:50:00,69.45,69.47,69.43,69.44,17801.0,62.1784,62.1964,62.1605,62.1695,17801.0
2021-04-30 12:55:00,69.43,69.43,69.39,69.41,26055.0,62.1605,62.1605,62.1247,62.1426,26055.0
2021-04-30 13:00:00,69.4,69.41,69.39,69.41,35041.0,62.1337,62.1426,62.1247,62.1426,35041.0
2021-04-30 13:05:00,69.4,69.4,69.38,69.4,20400.0,62.1337,62.1337,62.1158,62.1337,20400.0
2021-04-30 13:10:00,69.4,69.4,69.36,69.36,35432.0,62.1337,62.1337,62.0979,62.0979,35432.0
2021-04-30 13:15:00,69.36,69.39,69.35,69.38,13388.0,62.0979,62.1247,62.0889,62.1158,13388.0
2021-04-30 13:20:00,69.38,69.39,69.36,69.38,36029.0,62.1158,62.1247,62.0979,62.1158,36029.0
2021-04-30 13:25:00,69.38,69.41,69.37,69.41,43870.0,62.1158,62.1426,62.1068,62.1426,43870.0
2021-04-30 13:30:00,69.41,69.44,69.4,69.42,68053.0,62.1426,62.1695,62.1337,62.1516,68053.0
2021-04-30 13:35:00,69.42,69.43,69.39,69.4,65891.0,62.1516,62.1605,62.1247,62.1337,65891.0
2021-04-30 13:40:00,69.41,69.44,69.4,69.42,44981.0,62.1426,62.1695,62.1337,62.1516,44981.0
2021-04-30 13:45:00,69.42,69.43,69.4,69.42,32623.0,62.1516,62.1605,62.1337,62.1516,32623.0
2021-04-30 13:50:00,69.41,69.42,69.36,69.37,64251.0,62.1426,62.1516,62.0979,62.1068,64251.0
2021-04-30 13:55:00,69.36,69.38,69.34,69.37,53195.0,62.0979,62.1158,62.08,62.1068,53195.0
2021-04-30 14:00:00,69.38,69.43,69.37,69.39,124679.0,62.1158,62.1605,62.1068,62.1247,124679.0
2021-04-30 14:05:00,69.4,69.42,69.37,69.39,40068.0,62.1337,62.1516,62.1068,62.1247,40068.0
2021-04-30 14:10:00,69.39,69.41,69.37,69.41,54827.0,62.1247,62.1426,62.1068,62.1426,54827.0
2021-04-30 14:15:00,69.4,69.45,69.39,69.45,44358.0,62.1337,62.1784,62.1247,62.1784,44358.0
2021-04-30 14:20:00,69.45,69.46,69.41,69.45,165834.0,62.1784,62.1874,62.1426,62.1784,165834.0
2021-04-30 14:25:00,69.46,69.5,69.46,69.5,48597.0,62.1874,62.2232,62.1874,62.2232,48597.0
2021-04-30 14:30:00,69.49,69.51,69.46,69.47,94403.0,62.2143,62.2322,62.1874,62.1964,94403.0
2021-04-30 14:35:00,69.48,69.5,69.47,69.48,21085.0,62.2053,62.2232,62.1964,62.2053,21085.0
2021-04-30 14:40:00,69.47,69.51,69.47,69.5,39919.0,62.1964,62.2322,62.1964,62.2232,39919.0
2021-04-30 14:45:00,69.5,69.5,69.46,69.46,56190.0,62.2232,62.2232,62.1874,62.1874,56190.0
2021-04-30 14:50:00,69.46,69.51,69.46,69.51,33908.0,62.1874,62.2322,62.1874,62.2322,33908.0
2021-04-30 14:55:00,69.51,69.53,69.48,69.51,101752.0,62.2322,62.2501,62.2053,62.2322,101752.0
2021-04-30 15:00:00,69.52,69.54,69.46,69.47,91985.0,62.2411,62.259,62.1874,62.1964,91985.0
2021-04-30 15:05:00,69.47,69.49,69.45,69.47,78011.0,62.1964,62.2143,62.1784,62.1964,78011.0
2021-04-30 15:10:00,69.47,69.48,69.45,69.46,228795.0,62.1964,62.2053,62.1784,62.1874,228795.0
2021-04-30 15:15:00,69.45,69.49,69.43,69.48,733038.0,62.1784,62.2143,62.1605,62.2053,733038.0
2021-04-30 15:20:00,69.48,69.56,69.47,69.55,1018462.0,62.2053,62.2769,62.1964,62.268,1018462.0
2021-04-30 15:25:00,69.55,69.59,69.54,69.56,137777.0,62.268,62.3038,62.259,62.2769,137777.0
2021-04-30 15:30:00,69.57,69.61,69.57,69.58,149450.0,62.2859,62.3217,62.2859,62.2948,149450.0
2021-04-30 15:35:00,69.58,69.59,69.53,69.53,176682.0,62.2948,62.3038,62.2501,62.2501,176682.0
2021-04-30 15:40:00,69.53,69.56,69.49,69.5,278109.0,62.2501,62.2769,62.2143,62.2232,278109.0
2021-04-30 15:45:00,69.49,69.55,69.42,69.55,305374.0,62.2143,62.268,62.1516,62.268,305374.0
2021-04-30 15:50:00,69.54,69.54,69.48,69.49,504882.0,62.259,62.259,62.2053,62.2143,504882.0
2021-04-30 15:55:00,69.5,69.58,69.48,69.57,1571328.0,62.2232,62.2948,62.2053,62.2859,1571328.0
2021-05-03 09:30:00,69.73,69.82,69.66,69.73,309572.0,62.4291,62.5097,62.3665,62.4291,309572.0
2021-05-03 09:35:00,69.74,69.8,69.7,69.73,131842.0,62.4381,62.4918,62.4023,62.4291,131842.0
2021-05-03 09:40:00,69.72,69.82,69.69,69.81,110865.0,62.4202,62.5097,62.3933,62.5008,110865.0
2021-05-03 09:45:00,69.82,69.97,69.82,69.97,131118.0,62.5097,62.644,62.5097,62.644,131118.0
2021-05-03 09:50:00,69.97,69.99,69.91,69.95,289084.0,62.644,62.6619,62.5903,62.6261,289084.0
2021-05-03 09:55:00,69.95,69.99,69.9,69.98,178990.0,62.6261,62.6619,62.5813,62.653,178990.0
2021-05-03 10:00:00,69.98,69.99,69.81,69.83,133640.0,62.653,62.6619,62.5008,62.5187,133640.0
2021-05-03 10:05:00,69.83,69.88,69.77,69.84,133923.0,62.5187,62.5634,62.4649,62.5276,133923.0
2021-05-03 10:10:00,69.84,69.91,69.84,69.89,70626.0,62.5276,62.5903,62.5276,62.5724,70626.0
2021-05-03 10:15:00,69.9,69.95,69.9,69.94,159641.0,62.5813,62.6261,62.5813,62.6171,159641.0
2021-05-03 10:20:00,69.94,70.06,69.93,70.06,101062.0,62.6171,62.7246,62.6082,62.7246,101062.0
2021-05-03 10:25:00,70.06,70.13,70.06,70.1,220084.0,62.7246,62.7872,62.7246,62.7604,220084.0
2021-05-03 10:30:00,70.09,70.16,70.06,70.14,115028.0,62.7514,62.8141,62.7246,62.7962,115028.0
2021-05-03 10:35:00,70.14,70.19,70.12,70.19,113222.0,62.7962,62.841,62.7783,62.841,113222.0
2021-05-03 10:40:00,70.19,70.2,70.06,70.09,264653.0,62.841,62.8499,62.7246,62.7514,264653.0
2021-05-03 10:45:00,70.08,70.13,70.07,70.11,324022.0,62.7425,62.7872,62.7335,62.7693,324022.0
2021-05-03 10:50:00,70.11,70.11,70.05,70.11,70218.0,62.7693,62.7693,62.7156,62.7693,70218.0
2021-05-03 10:55:00,70.1,70.12,70.05,70.12,62435.0,62.7604,62.7783,62.7156,62.7783,62435.0
2021-05-03 11:00:00,70.12,70.15,70.07,70.12,219373.0,62.7783,62.8052,62.7335,62.7783,219373.0
2021-05-03 11:05:00,70.13,70.14,70.09,70.14,72788.0,62.7872,62.7962,62.7514,62.7962,72788.0
2021-05-03 11:10:00,70.14,70.23,70.13,70.2,106266.0,62.7962,62.8768,62.7872,62.8499,106266.0
2021-05-03 11:15:00,70.2,70.21,70.17,70.18,87985.0,62.8499,62.8589,62.8231,62.832,87985.0
2021-05-03 11:20:00,70.18,70.21,70.16,70.16,128675.0,62.832,62.8589,62.8141,62.8141,128675.0
2021-05-03 11:25:00,70.16,70.26,70.15,70.26,114696.0,62.8141,62.9036,62.8052,62.9036,114696.0
2021-05-03 11:30:00,70.26,70.3,70.22,70.3,492898.0,62.9036,62.9394,62.8678,62.9394,492898.0
2021-05-03 11:35:00,70.29,70.31,70.25,70.26,424325.0,62.9305,62.9484,62.8947,62.9036,424325.0
2021-05-03 11:40:00,70.26,70.33,70.25,70.32,230113.0,62.9036,62.9663,62.8947,62.9574,230113.0
2021-05-03 11:45:00,70.32,70.35,70.3,70.33,185844.0,62.9574,62.9842,62.9394,62.9663,185844.0
2021-05-03 11:50:00,70.33,70.33,70.28,70.31,274331.0,62.9663,62.9663,62.9215,62.9484,274331.0
2021-05-03 11:55:00,70.3,70.4,70.3,70.38,499007.0,62.9394,63.029,62.9394,63.0111,499007.0
2021-05-03 12:00:00,70.38,70.39,70.32,70.34,80190.0,63.0111,63.02,62.9574,62.9753,80190.0
2021-05-03 12:05:00,70.33,70.34,70.27,70.28,205179.0,62.9663,62.9753,62.9126,62.9215,205179.0
2021-05-03 12:10:00,70.27,70.32,70.27,70.32,453301.0,62.9126,62.9574,62.9126,62.9574,453301.0
2021-05-03 12:15:00,70.31,70.33,70.26,70.27,230814.0,62.9484,62.9663,62.9036,62.9126,230814.0
2021-05-03 12:20:00,70.27,70.32,70.26,70.31,98419.0,62.9126,62.9574,62.9036,62.9484,98419.0
2021-05-03 12:25:00,70.31,70.34,70.3,70.31,131432.0,62.9484,62.9753,62.9394,62.9484,131432.0
2021-05-03 12:30:00,70.3,70.33,70.29,70.31,165192.0,62.9394,62.9663,62.9305,62.9484,165192.0
2021-05-03 12:35:00,70.31,70.33,70.29,70.31,111712.0,62.9484,62.9663,62.9305,62.9484,111712.0
2021-05-03 12:40:00,70.31,70.32,70.29,70.31,88446.0,62.9484,62.9574,62.9305,62.9484,88446.0
2021-05-03 12:45:00,70.3,70.32,70.29,70.3,92556.0,62.9394,62.9574,62.9305,62.9394,92556.0
2021-05-03 12:50:00,70.3,70.32,70.29,70.31,133778.0,62.9394,62.9574,62.9305,62.9484,133778.0
2021-05-03 12:55:00,70.31,70.35,70.3,70.34,174684.0,62.9484,62.9842,62.9394,62.9753,174684.0
2021-05-03 13:00:00,70.34,70.35,70.27,70.27,96422.0,62.9753,62.9842,62.9126,62.9126,96422.0
2021-05-03 13:05:00,70.28,70.32,70.26,70.31,53161.0,62.9215,62.9574,62.9036,62.9484,53161.0
2021-05-03 13:10:00,70.32,70.34,70.3,70.31,50662.0,62.9574,62.9753,62.9394,62.9484,50662.0
2021-05-03 13:15:00,70.3,70.34,70.3,70.31,105080.0,62.9394,62.9753,62.9394,62.9484,105080.0
2021-05-03 13:20:00,70.31,70.33,70.3,70.31,68714.0,62.9484,62.9663,62.9394,62.9484,68714.0
2021-05-03 13:25:00,70.3,70.38,70.29,70.37,61612.0,62.9394,63.0111,62.9305,63.0021,61612.0
2021-05-03 13:30:00,70.37,70.38,70.33,70.36,112043.0,63.0021,63.0111,62.9663,62.9932,112043.0
2021-05-03 13:35:00,70.36,70.39,70.34,70.36,99633.0,62.9932,63.02,62.9753,62.9932,99633.0
2021-05-03 13:40:00,70.35,70.35,70.32,70.33,80316.0,62.9842,62.9842,62.9574,62.9663,80316.0
2021-05-03 13:45:00,70.33,70.36,70.32,70.33,53673.0,62.9663,62.9932,62.9574,62.9663,53673.0
2021-05-03 13:50:00,70.33,70.35,70.32,70.34,82231.0,62.9663,62.9842,62.9574,62.9753,82231.0
2021-05-03 13:55:00,70.34,70.4,70.34,70.4,49786.0,62.9753,63.029,62.9753,63.029,49786.0
2021-05-03 14:00:00,70.39,70.41,70.38,70.38,73984.0,63.02,63.0379,63.0111,63.0111,73984.0
2021-05-03 14:05:00,70.39,70.4,70.34,70.37,112949.0,63.02,63.029,62.9753,63.0021,112949.0
2021-05-03 14:10:00,70.37,70.37,70.31,70.32,43095.0,63.0021,63.0021,62.9484,62.9574,43095.0
2021-05-03 14:15:00,70.32,70.34,70.29,70.31,49302.0,62.9574,62.9753,62.9305,62.9484,49302.0
2021-05-03 14:20:00,70.31,70.33,70.3,70.31,63544.0,62.9484,62.9663,62.9394,62.9484,63544.0
2021-05-03 14:25:00,70.31,70.33,70.28,70.3,40706.0,62.9484,62.9663,62.9215,62.9394,40706.0
2021-05-03 14:30:00,70.29,70.34,70.28,70.28,100757.0,62.9305,62.9753,62.9215,62.9215,100757.0
2021-05-03 14:35:00,70.28,70.29,70.24,70.28,123853.0,62.9215,62.9305,62.8857,62.9215,123853.0
2021-05-03 14:40:00,70.28,70.32,70.27,70.31,50021.0,62.9215,62.9574,62.9126,62.9484,50021.0
2021-05-03 14:45:00,70.31,70.36,70.3,70.35,211425.0,62.9484,62.9932,62.9394,62.9842,211425.0
2021-05-03 14:50:00,70.35,70.39,70.35,70.36,171110.0,62.9842,63.02,62.9842,62.9932,171110.0
2021-05-03 14:55:00,70.36,70.37,70.33,70.34,170485.0,62.9932,63.0021,62.9663,62.9753,170485.0
2021-05-03 15:00:00,70.33,70.33,70.28,70.28,112960.0,62.9663,62.9663,62.9215,62.9215,112960.0
2021-05-03 15:05:00,70.28,70.3,70.25,70.28,79636.0,62.9215,62.9394,62.8947,62.9215,79636.0
2021-05-03 15:10:00,70.28,70.28,70.22,70.23,142603.0,62.9215,62.9215,62.8678,62.8768,142603.0
2021-05-03 15:15:00,70.24,70.24,70.19,70.2,122905.0,62.8857,62.8857,62.841,62.8499,122905.0
2021-05-03 15:20:00,70.19,70.24,70.19,70.23,80390.0,62.841,62.8857,62.841,62.8768,80390.0
2021-05-03 15:25:00,70.24,70.26,70.22,70.25,104465.0,62.8857,62.9036,62.8678,62.8947,104465.0
2021-05-03 15:30:00,70.25,70.25,70.18,70.2,191956.0,62.8947,62.8947,62.832,62.8499,191956.0
2021-05-03 15:35:00,70.19,70.22,70.18,70.18,143128.0,62.841,62.8678,62.832,62.832,143128.0
2021-05-03 15:40:00,70.19,70.2,70.15,70.17,186248.0,62.841,62.8499,62.8052,62.8231,186248.0
2021-05-03 15:45:00,70.17,70.18,70.11,70.12,190826.0,62.8231,62.832,62.7693,62.7783,190826.0
2021-05-03 15:50:00,70.11,70.14,70.09,70.09,274612.0,62.7693,62.7962,62.7514,62.7514,274612.0
2021-05-03 15:55:00,70.09,70.16,70.05,70.15,375566.0,62.7514,62.8141,62.7156,62.8052,375566.0
2021-05-04 09:30:00,70.06,70.26,70.0,70.22,557798.0,62.7246,62.9036,62.6709,62.8678,557798.0
2021-05-04 09:35:00,70.22,70.25,70.05,70.06,594177.0,62.8678,62.8947,62.7156,62.7246,594177.0
2021-05-04 09:40:00,70.06,70.07,69.95,69.99,177533.0,62.7246,62.7335,62.6261,62.6619,177533.0
2021-05-04 09:45:00,69.99,70.09,69.94,69.97,249666.0,62.6619,62.7514,62.6171,62.644,249666.0
2021-05-04 09:50:00,69.96,70.11,69.91,70.02,374619.0,62.635,62.7693,62.5903,62.6888,374619.0
2021-05-04 09:55:00,70.03,70.14,70.01,70.12,154132.0,62.6977,62.7962,62.6798,62.7783,154132.0
2021-05-04 10:00:00,70.13,70.16,70.06,70.12,160233.0,62.7872,62.8141,62.7246,62.7783,160233.0
2021-05-04 10:05:00,70.12,70.22,70.08,70.18,249887.0,62.7783,62.8678,62.7425,62.832,249887.0
2021-05-04 10:10:00,70.17,70.25,70.12,70.25,86467.0,62.8231,62.8947,62.7783,62.8947,86467.0
2021-05-04 10:15:00,70.24,70.27,70.19,70.22,171253.0,62.8857,62.9126,62.841,62.8678,171253.0
2021-05-04 10:20:00,70.21,70.22,70.04,70.04,125707.0,62.8589,62.8678,62.7067,62.7067,125707.0
2021-05-04 10:25:00,70.04,70.05,69.97,70.0,114542.0,62.7067,62.7156,62.644,62.6709,114542.0
2021-05-04 10:30:00,70.0,70.01,69.9,69.95,121328.0,62.6709,62.6798,62.5813,62.6261,121328.0
2021-05-04 10:35:00,69.96,69.99,69.93,69.98,76771.0,62.635,62.6619,62.6082,62.653,76771.0
2021-05-04 10:40:00,69.98,69.98,69.82,69.87,123651.0,62.653,62.653,62.5097,62.5545,123651.0
2021-05-04 10:45:00,69.88,69.93,69.84,69.92,151494.0,62.5634,62.6082,62.5276,62.5992,151494.0
2021-05-04 10:50:00,69.92,70.01,69.89,70.01,136977.0,62.5992,62.6798,62.5724,62.6798,136977.0
2021-05-04 10:55:00,70.01,70.02,69.95,69.96,84854.0,62.6798,62.6888,62.6261,62.635,84854.0
2021-05-04 11:00:00,69.95,70.03,69.94,69.99,135321.0,62.6261,62.6977,62.6171,62.6619,135321.0
2021-05-04 11:05:00,69.99,70.06,69.96,70.06,94479.0,62.6619,62.7246,62.635,62.7246,94479.0
2021-05-04 11:10:00,70.06,70.07,69.95,69.96,177257.0,62.7246,62.7335,62.6261,62.635,177257.0
2021-05-04 11:15:00,69.95,70.04,69.91,70.01,157500.0,62.6261,62.7067,62.5903,62.6798,157500.0
2021-05-04 11:20:00,70.01,70.03,69.97,69.98,180793.0,62.6798,62.6977,62.644,62.653,180793.0
2021-05-04 11:25:00,69.97,70.01,69.96,69.99,122861.0,62.644,62.6798,62.635,62.6619,122861.0
2021-05-04 11:30:00,70.0,70.02,69.98,70.0,90336.0,62.6709,62.6888,62.653,62.6709,90336.0
2021-05-04 11:35:00,69.99,70.05,69.99,70.01,75983.0,62.6619,62.7156,62.6619,62.6798,75983.0
2021-05-04 11:40:00,70.0,70.06,69.98,70.04,69699.0,62.6709,62.7246,62.653,62.7067,69699.0
2021-05-04 11:45:00,70.03,70.04,69.94,69.95,134691.0,62.6977,62.7067,62.6171,62.6261,134691.0
2021-05-04 11:50:00,69.95,69.99,69.91,69.92,140475.0,62.6261,62.6619,62.5903,62.5992,140475.0
2021-05-04 11:55:00,69.93,69.94,69.89,69.91,77600.0,62.6082,62.6171,62.5724,62.5903,77600.0
2021-05-04 12:00:00,69.91,69.97,69.89,69.94,60326.0,62.5903,62.644,62.5724,62.6171,60326.0
2021-05-04 12:05:00,69.94,69.96,69.91,69.92,88613.0,62.6171,62.635,62.5903,62.5992,88613.0
2021-05-04 12:10:00,69.92,69.95,69.91,69.93,49465.0,62.5992,62.6261,62.5903,62.6082,49465.0
2021-05-04 12:15:00,69.93,69.97,69.93,69.97,48787.0,62.6082,62.644,62.6082,62.644,48787.0
2021-05-04 12:20:00,69.97,69.98,69.91,69.92,73147.0,62.644,62.653,62.5903,62.5992,73147.0
2021-05-04 12:25:00,69.92,69.96,69.9,69.92,68012.0,62.5992,62.635,62.5813,62.5992,68012.0
2021-05-04 12:30:00,69.91,69.92,69.85,69.86,71627.0,62.5903,62.5992,62.5366,62.5455,71627.0
2021-05-04 12:35:00,69.87,69.89,69.8,69.81,52776.0,62.5545,62.5724,62.4918,62.5008,52776.0
2021-05-04 12:40:00,69.81,69.84,69.78,69.79,48269.0,62.5008,62.5276,62.4739,62.4828,48269.0
2021-05-04 12:45:00,69.79,69.81,69.76,69.77,85632.0,62.4828,62.5008,62.456,62.4649,85632.0
2021-05-04 12:50:00,69.76,69.79,69.73,69.74,70078.0,62.456,62.4828,62.4291,62.4381,70078.0
2021-05-04 12:55:00,69.73,69.73,69.71,69.72,75307.0,62.4291,62.4291,62.4112,62.4202,75307.0
2021-05-04 13:00:00,69.71,69.76,69.7,69.75,73297.0,62.4112,62.456,62.4023,62.447,73297.0
2021-05-04 13:05:00,69.75,69.75,69.7,69.72,49170.0,62.447,62.447,62.4023,62.4202,49170.0
2021-05-04 13:10:00,69.71,69.76,69.71,69.76,39353.0,62.4112,62.456,62.4112,62.456,39353.0
2021-05-04 13:15:00,69.76,69.76,69.72,69.74,120011.0,62.456,62.456,62.4202,62.4381,120011.0
2021-05-04 13:20:00,69.75,69.77,69.74,69.75,40679.0,62.447,62.4649,62.4381,62.447,40679.0
2021-05-04 13:25:00,69.75,69.76,69.71,69.71,172085.0,62.447,62.456,62.4112,62.4112,172085.0
2021-05-04 13:30:00,69.71,69.75,69.71,69.72,56022.0,62.4112,62.447,62.4112,62.4202,56022.0
2021-05-04 13:35:00,69.72,69.73,69.71,69.72,41296.0,62.4202,62.4291,62.4112,62.4202,41296.0
2021-05-04 13:40:00,69.72,69.75,69.7,69.74,48248.0,62.4202,62.447,62.4023,62.4381,48248.0
2021-05-04 13:45:00,69.75,69.77,69.7,69.71,351584.0,62.447,62.4649,62.4023,62.4112,351584.0
2021-05-04 13:50:00,69.71,69.72,69.67,69.7,79526.0,62.4112,62.4202,62.3754,62.4023,79526.0
2021-05-04 13:55:00,69.7,69.73,69.69,69.72,49203.0,62.4023,62.4291,62.3933,62.4202,49203.0
2021-05-04 14:00:00,69.73,69.73,69.69,69.73,69670.0,62.4291,62.4291,62.3933,62.4291,69670.0
2021-05-04 14:05:00,69.74,69.76,69.71,69.73,86342.0,62.4381,62.456,62.4112,62.4291,86342.0
2021-05-04 14:10:00,69.72,69.73,69.66,69.68,98885.0,62.4202,62.4291,62.3665,62.3844,98885.0
2021-05-04 14:15:00,69.68,69.69,69.62,69.63,83408.0,62.3844,62.3933,62.3306,62.3396,83408.0
2021-05-04 14:20:00,69.63,69.64,69.58,69.64,220216.0,62.3396,62.3486,62.2948,62.3486,220216.0
2021-05-04 14:25:00,69.65,69.67,69.63,69.67,45467.0,62.3575,62.3754,62.3396,62.3754,45467.0
2021-05-04 14:30:00,69.67,69.7,69.65,69.67,23695.0,62.3754,62.4023,62.3575,62.3754,23695.0
2021-05-04 14:35:00,69.67,69.71,69.66,69.7,25508.0,62.3754,62.4112,62.3665,62.4023,25508.0
2021-05-04 14:40:00,69.7,69.72,69.68,69.7,45382.0,62.4023,62.4202,62.3844,62.4023,45382.0
2021-05-04 14:45:00,69.7,69.74,69.69,69.74,44516.0,62.4023,62.4381,62.3933,62.4381,44516.0
2021-05-04 14:50:00,69.74,69.76,69.72,69.73,61171.0,62.4381,62.456,62.4202,62.4291,61171.0
2021-05-04 14:55:00,69.72,69.75,69.7,69.7,77587.0,62.4202,62.447,62.4023,62.4023,77587.0
2021-05-04 15:00:00,69.69,69.74,69.67,69.71,250582.0,62.3933,62.4381,62.3754,62.4112,250582.0
2021-05-04 15:05:00,69.71,69.72,69.64,69.66,45708.0,62.4112,62.4202,62.3486,62.3665,45708.0
2021-05-04 15:10:00,69.66,69.7,69.66,69.67,162948.0,62.3665,62.4023,62.3665,62.3754,162948.0
2021-05-04 15:15:00,69.67,69.68,69.63,69.64,74127.0,62.3754,62.3844,62.3396,62.3486,74127.0
2021-05-04 15:20:00,69.64,69.64,69.57,69.58,242420.0,62.3486,62.3486,62.2859,62.2948,242420.0
2021-05-04 15:25:00,69.58,69.62,69.57,69.61,238188.0,62.2948,62.3306,62.2859,62.3217,238188.0
2021-05-04 15:30:00,69.61,69.64,69.58,69.63,148588.0,62.3217,62.3486,62.2948,62.3396,148588.0
2021-05-04 15:35:00,69.64,69.67,69.62,69.67,112938.0,62.3486,62.3754,62.3306,62.3754,112938.0
2021-05-04 15:40:00,69.67,69.68,69.63,69.64,157364.0,62.3754,62.3844,62.3396,62.3486,157364.0
2021-05-04 15:45:00,69.65,69.66,69.61,69.62,172015.0,62.3575,62.3665,62.3217,62.3306,172015.0
2021-05-04 15:50:00,69.63,69.74,69.63,69.7,412610.0,62.3396,62.4381,62.3396,62.4023,412610.0
2021-05-04 15:55:00,69.7,69.8,69.7,69.8,638526.0,62.4023,62.4918,62.4023,62.4918,638526.0
2021-05-05 09:30:00,69.77,69.77,69.62,69.65,521877.0,62.4649,62.4649,62.3306,62.3575,521877.0
2021-05-05 09:35:00,69.65,69.77,69.55,69.68,161991.0,62.3575,62.4649,62.268,62.3844,161991.0
2021-05-05 09:40:00,69.67,69.71,69.48,69.5,301803.0,62.3754,62.4112,62.2053,62.2232,301803.0
2021-05-05 09:45:00,69.51,69.62,69.51,69.62,172164.0,62.2322,62.3306,62.2322,62.3306,172164.0
2021-05-05 09:50:00,69.61,69.63,69.52,69.58,99885.0,62.3217,62.3396,62.2411,62.2948,99885.0
2021-05-05 09:55:00,69.59,69.71,69.59,69.71,81032.0,62.3038,62.4112,62.3038,62.4112,81032.0
2021-05-05 10:00:00,69.71,69.73,69.65,69.72,150780.0,62.4112,62.4291,62.3575,62.4202,150780.0
2021-05-05 10:05:00,69.72,69.8,69.68,69.78,118339.0,62.4202,62.4918,62.3844,62.4739,118339.0
2021-05-05 10:10:00,69.78,69.81,69.7,69.7,114887.0,62.4739,62.5008,62.4023,62.4023,114887.0
2021-05-05 10:15:00,69.7,69.73,69.59,69.59,102972.0,62.4023,62.4291,62.3038,62.3038,102972.0
2021-05-05 10:20:00,69.6,69.61,69.54,69.59,77483.0,62.3127,62.3217,62.259,62.3038,77483.0
2021-05-05 10:25:00,69.6,69.69,69.58,69.69,80256.0,62.3127,62.3933,62.2948,62.3933,80256.0
2021-05-05 10:30:00,69.69,69.72,69.66,69.71,284167.0,62.3933,62.4202,62.3665,62.4112,284167.0
2021-05-05 10:35:00,69.7,69.71,69.59,69.59,75090.0,62.4023,62.4112,62.3038,62.3038,75090.0
2021-05-05 10:40:00,69.59,69.62,69.54,69.55,120925.0,62.3038,62.3306,62.259,62.268,120925.0
2021-05-05 10:45:00,69.54,69.62,69.53,69.57,71425.0,62.259,62.3306,62.2501,62.2859,71425.0
2021-05-05 10:50:00,69.56,69.58,69.55,69.57,34612.0,62.2769,62.2948,62.268,62.2859,34612.0
2021-05-05 10:55:00,69.58,69.59,69.54,69.54,55633.0,62.2948,62.3038,62.259,62.259,55633.0
2021-05-05 11:00:00,69.54,69.56,69.45,69.46,72968.0,62.259,62.2769,62.1784,62.1874,72968.0
2021-05-05 11:05:00,69.46,69.52,69.46,69.5,115948.0,62.1874,62.2411,62.1874,62.2232,115948.0
2021-05-05 11:10:00,69.49,69.53,69.47,69.51,100312.0,62.2143,62.2501,62.1964,62.2322,100312.0
2021-05-05 11:15:00,69.51,69.53,69.49,69.52,124315.0,62.2322,62.2501,62.2143,62.2411,124315.0
2021-05-05 11:20:00,69.52,69.54,69.5,69.53,57304.0,62.2411,62.259,62.2232,62.2501,57304.0
2021-05-05 11:25:00,69.53,69.53,69.51,69.52,39345.0,62.2501,62.2501,62.2322,62.2411,39345.0
2021-05-05 11:30:00,69.52,69.53,69.51,69.52,144124.0,62.2411,62.2501,62.2322,62.2411,144124.0
2021-05-05 11:35:00,69.52,69.56,69.51,69.54,63801.0,62.2411,62.2769,62.2322,62.259,63801.0
2021-05-05 11:40:00,69.55,69.59,69.55,69.58,56582.0,62.268,62.3038,62.268,62.2948,56582.0
2021-05-05 11:45:00,69.58,69.61,69.56,69.61,143883.0,62.2948,62.3217,62.2769,62.3217,143883.0
2021-05-05 11:50:00,69.61,69.63,69.56,69.59,107665.0,62.3217,62.3396,62.2769,62.3038,107665.0
2021-05-05 11:55:00,69.57,69.6,69.56,69.56,117314.0,62.2859,62.3127,62.2769,62.2769,117314.0
2021-05-05 12:00:00,69.57,69.57,69.54,69.56,106015.0,62.2859,62.2859,62.259,62.2769,106015.0
2021-05-05 12:05:00,69.56,69.56,69.51,69.54,67630.0,62.2769,62.2769,62.2322,62.259,67630.0
2021-05-05 12:10:00,69.54,69.57,69.52,69.56,50012.0,62.259,62.2859,62.2411,62.2769,50012.0
2021-05-05 12:15:00,69.57,69.62,69.57,69.6,44132.0,62.2859,62.3306,62.2859,62.3127,44132.0
2021-05-05 12:20:00,69.6,69.65,69.59,69.64,70015.0,62.3127,62.3575,62.3038,62.3486,70015.0
2021-05-05 12:25:00,69.64,69.65,69.63,69.63,12679.0,62.3486,62.3575,62.3396,62.3396,12679.0
2021-05-05 12:30:00,69.64,69.66,69.62,69.66,20236.0,62.3486,62.3665,62.3306,62.3665,20236.0
2021-05-05 12:35:00,69.67,69.67,69.63,69.65,35869.0,62.3754,62.3754,62.3396,62.3575,35869.0
2021-05-05 12:40:00,69.65,69.66,69.62,69.62,54096.0,62.3575,62.3665,62.3306,62.3306,54096.0
2021-05-05 12:45:00,69.62,69.64,69.6,69.63,40966.0,62.3306,62.3486,62.3127,62.3396,40966.0
2021-05-05 12:50:00,69.63,69.67,69.62,69.67,59834.0,62.3396,62.3754,62.3306,62.3754,59834.0
2021-05-05 12:55:00,69.67,69.7,69.65,69.67,135450.0,62.3754,62.4023,62.3575,62.3754,135450.0
2021-05-05 13:00:00,69.67,69.68,69.65,69.67,42108.0,62.3754,62.3844,62.3575,62.3754,42108.0
2021-05-05 13:05:00,69.67,69.71,69.67,69.69,43363.0,62.3754,62.4112,62.3754,62.3933,43363.0
2021-05-05 13:10:00,69.69,69.73,69.68,69.72,42268.0,62.3933,62.4291,62.3844,62.4202,42268.0
2021-05-05 13:15:00,69.72,69.73,69.7,69.72,41951.0,62.4202,62.4291,62.4023,62.4202,41951.0
2021-05-05 13:20:00,69.72,69.73,69.7,69.73,39257.0,62.4202,62.4291,62.4023,62.4291,39257.0
2021-05-05 13:25:00,69.73,69.74,69.71,69.73,108805.0,62.4291,62.4381,62.4112,62.4291,108805.0
2021-05-05 13:30:00,69.73,69.79,69.72,69.78,35826.0,62.4291,62.4828,62.4202,62.4739,35826.0
2021-05-05 13:35:00,69.78,69.78,69.73,69.73,22504.0,62.4739,62.4739,62.4291,62.4291,22504.0
2021-05-05 13:40:00,69.73,69.77,69.73,69.74,84855.0,62.4291,62.4649,62.4291,62.4381,84855.0
2021-05-05 13:45:00,69.74,69.77,69.74,69.75,50442.0,62.4381,62.4649,62.4381,62.447,50442.0
2021-05-05 13:50:00,69.75,69.77,69.74,69.76,13721.0,62.447,62.4649,62.4381,62.456,13721.0
2021-05-05 13:55:00,69.77,69.78,69.74,69.75,44290.0,62.4649,62.4739,62.4381,62.447,44290.0
2021-05-05 14:00:00,69.76,69.78,69.75,69.76,94753.0,62.456,62.4739,62.447,62.456,94753.0
2021-05-05 14:05:00,69.76,69.77,69.74,69.74,21521.0,62.456,62.4649,62.4381,62.4381,21521.0
2021-05-05 14:10:00,69.74,69.79,69.72,69.78,69417.0,62.4381,62.4828,62.4202,62.4739,69417.0
2021-05-05 14:15:00,69.78,69.81,69.77,69.79,94516.0,62.4739,62.5008,62.4649,62.4828,94516.0
2021-05-05 14:20:00,69.78,69.79,69.76,69.78,18898.0,62.4739,62.4828,62.456,62.4739,18898.0
2021-05-05 14:25:00,69.78,69.8,69.76,69.78,20054.0,62.4739,62.4918,62.456,62.4739,20054.0
2021-05-05 14:30:00,69.78,69.82,69.78,69.81,97736.0,62.4739,62.5097,62.4739,62.5008,97736.0
2021-05-05 14:35:00,69.81,69.82,69.79,69.8,38414.0,62.5008,62.5097,62.4828,62.4918,38414.0
2021-05-05 14:40:00,69.79,69.81,69.78,69.8,35153.0,62.4828,62.5008,62.4739,62.4918,35153.0
2021-05-05 14:45:00,69.8,69.86,69.79,69.86,80337.0,62.4918,62.5455,62.4828,62.5455,80337.0
2021-05-05 14:50:00,69.85,69.86,69.83,69.84,74558.0,62.5366,62.5455,62.5187,62.5276,74558.0
2021-05-05 14:55:00,69.84,69.85,69.8,69.81,52600.0,62.5276,62.5366,62.4918,62.5008,52600.0
2021-05-05 15:00:00,69.81,69.86,69.81,69.86,50883.0,62.5008,62.5455,62.5008,62.5455,50883.0
2021-05-05 15:05:00,69.86,69.87,69.85,69.86,32460.0,62.5455,62.5545,62.5366,62.5455,32460.0
2021-05-05 15:10:00,69.85,69.86,69.82,69.84,93607.0,62.5366,62.5455,62.5097,62.5276,93607.0
2021-05-05 15:15:00,69.83,69.85,69.82,69.84,205426.0,62.5187,62.5366,62.5097,62.5276,205426.0
2021-05-05 15:20:00,69.83,69.84,69.78,69.81,135688.0,62.5187,62.5276,62.4739,62.5008,135688.0
2021-05-05 15:25:00,69.8,69.83,69.78,69.83,67767.0,62.4918,62.5187,62.4739,62.5187,67767.0
2021-05-05 15:30:00,69.83,69.84,69.77,69.81,135342.0,62.5187,62.5276,62.4649,62.5008,135342.0
2021-05-05 15:35:00,69.81,69.82,69.76,69.77,129519.0,62.5008,62.5097,62.456,62.4649,129519.0
2021-05-05 15:40:00,69.77,69.8,69.76,69.78,103470.0,62.4649,62.4918,62.456,62.4739,103470.0
2021-05-05 15:45:00,69.79,69.79,69.72,69.72,156951.0,62.4828,62.4828,62.4202,62.4202,156951.0
2021-05-05 15:50:00,69.71,69.76,69.69,69.75,232119.0,62.4112,62.456,62.3933,62.447,232119.0
2021-05-05 15:55:00,69.76,69.77,69.7,69.74,659833.0,62.456,62.4649,62.4023,62.4381,659833.0
2021-05-06 09:30:00,69.87,70.33,69.87,70.33,304934.0,62.5545,62.9663,62.5545,62.9663,304934.0
2021-05-06 09:35:00,70.33,70.34,70.06,70.15,248880.0,62.9663,62.9753,62.7246,62.8052,248880.0
2021-05-06 09:40:00,70.13,70.15,70.04,70.06,288729.0,62.7872,62.8052,62.7067,62.7246,288729.0
2021-05-06 09:45:00,70.05,70.1,70.0,70.04,132762.0,62.7156,62.7604,62.6709,62.7067,132762.0
2021-05-06 09:50:00,70.05,70.17,69.95,70.13,154405.0,62.7156,62.8231,62.6261,62.7872,154405.0
2021-05-06 09:55:00,70.13,70.16,70.08,70.13,114310.0,62.7872,62.8141,62.7425,62.7872,114310.0
2021-05-06 10:00:00,70.14,70.15,70.04,70.13,209243.0,62.7962,62.8052,62.7067,62.7872,209243.0
2021-05-06 10:05:00,70.13,70.2,70.13,70.17,94745.0,62.7872,62.8499,62.7872,62.8231,94745.0
2021-05-06 10:10:00,70.17,70.26,70.12,70.2,113751.0,62.8231,62.9036,62.7783,62.8499,113751.0
2021-05-06 10:15:00,70.19,70.3,70.17,70.29,65951.0,62.841,62.9394,62.8231,62.9305,65951.0
2021-05-06 10:20:00,70.29,70.42,70.27,70.41,111378.0,62.9305,63.0469,62.9126,63.0379,111378.0
2021-05-06 10:25:00,70.4,70.4,70.31,70.32,102843.0,63.029,63.029,62.9484,62.9574,102843.0
2021-05-06 10:30:00,70.32,70.33,70.29,70.31,89428.0,62.9574,62.9663,62.9305,62.9484,89428.0
2021-05-06 10:35:00,70.31,70.33,70.25,70.25,84010.0,62.9484,62.9663,62.8947,62.8947,84010.0
2021-05-06 10:40:00,70.25,70.27,70.21,70.22,149054.0,62.8947,62.9126,62.8589,62.8678,149054.0
2021-05-06 10:45:00,70.22,70.29,70.16,70.29,92450.0,62.8678,62.9305,62.8141,62.9305,92450.0
2021-05-06 10:50:00,70.3,70.3,70.19,70.22,66974.0,62.9394,62.9394,62.841,62.8678,66974.0
2021-05-06 10:55:00,70.21,70.26,70.21,70.24,76827.0,62.8589,62.9036,62.8589,62.8857,76827.0
2021-05-06 11:00:00,70.25,70.36,70.25,70.36,73118.0,62.8947,62.9932,62.8947,62.9932,73118.0
2021-05-06 11:05:00,70.36,70.4,70.33,70.34,80119.0,62.9932,63.029,62.9663,62.9753,80119.0
2021-05-06 11:10:00,70.34,70.37,70.33,70.36,61471.0,62.9753,63.0021,62.9663,62.9932,61471.0
2021-05-06 11:15:00,70.36,70.38,70.33,70.34,57397.0,62.9932,63.0111,62.9663,62.9753,57397.0
2021-05-06 11:20:00,70.33,70.36,70.32,70.36,105309.0,62.9663,62.9932,62.9574,62.9932,105309.0
2021-05-06 11:25:00,70.35,70.39,70.33,70.38,187195.0,62.9842,63.02,62.9663,63.0111,187195.0
2021-05-06 11:30:00,70.39,70.46,70.38,70.45,213339.0,63.02,63.0827,63.0111,63.0737,213339.0
2021-05-06 11:35:00,70.45,70.47,70.43,70.46,237459.0,63.0737,63.0916,63.0558,63.0827,237459.0
2021-05-06 11:40:00,70.46,70.54,70.46,70.51,119615.0,63.0827,63.1543,63.0827,63.1275,119615.0
2021-05-06 11:45:00,70.51,70.56,70.5,70.55,76617.0,63.1275,63.1722,63.1185,63.1633,76617.0
2021-05-06 11:50:00,70.55,70.57,70.51,70.52,161000.0,63.1633,63.1812,63.1275,63.1364,161000.0
2021-05-06 11:55:00,70.52,70.53,70.49,70.5,79225.0,63.1364,63.1454,63.1096,63.1185,79225.0
2021-05-06 12:00:00,70.5,70.58,70.5,70.55,63876.0,63.1185,63.1901,63.1185,63.1633,63876.0
2021-05-06 12:05:00,70.56,70.56,70.53,70.54,61949.0,63.1722,63.1722,63.1454,63.1543,61949.0
2021-05-06 12:10:00,70.54,70.57,70.51,70.57,59387.0,63.1543,63.1812,63.1275,63.1812,59387.0
2021-05-06 12:15:00,70.57,70.58,70.52,70.53,50461.0,63.1812,63.1901,63.1364,63.1454,50461.0
2021-05-06 12:20:00,70.53,70.53,70.47,70.5,84619.0,63.1454,63.1454,63.0916,63.1185,84619.0
2021-05-06 12:25:00,70.5,70.58,70.49,70.58,44433.0,63.1185,63.1901,63.1096,63.1901,44433.0
2021-05-06 12:30:00,70.58,70.59,70.56,70.57,68051.0,63.1901,63.1991,63.1722,63.1812,68051.0
2021-05-06 12:35:00,70.57,70.57,70.52,70.54,141874.0,63.1812,63.1812,63.1364,63.1543,141874.0
2021-05-06 12:40:00,70.55,70.57,70.53,70.56,66356.0,63.1633,63.1812,63.1454,63.1722,66356.0
2021-05-06 12:45:00,70.56,70.57,70.53,70.54,46678.0,63.1722,63.1812,63.1454,63.1543,46678.0
2021-05-06 12:50:00,70.54,70.56,70.51,70.52,64313.0,63.1543,63.1722,63.1275,63.1364,64313.0
2021-05-06 12:55:00,70.51,70.54,70.5,70.5,59599.0,63.1275,63.1543,63.1185,63.1185,59599.0
2021-05-06 13:00:00,70.5,70.52,70.49,70.49,69231.0,63.1185,63.1364,63.1096,63.1096,69231.0
2021-05-06 13:05:00,70.5,70.55,70.49,70.55,39900.0,63.1185,63.1633,63.1096,63.1633,39900.0
2021-05-06 13:10:00,70.55,70.57,70.48,70.5,158796.0,63.1633,63.1812,63.1006,63.1185,158796.0
2021-05-06 13:15:00,70.49,70.51,70.45,70.47,86380.0,63.1096,63.1275,63.0737,63.0916,86380.0
2021-05-06 13:20:00,70.48,70.49,70.46,70.48,72646.0,63.1006,63.1096,63.0827,63.1006,72646.0
2021-05-06 13:25:00,70.48,70.51,70.47,70.47,52735.0,63.1006,63.1275,63.0916,63.0916,52735.0
2021-05-06 13:30:00,70.48,70.49,70.47,70.48,48003.0,63.1006,63.1096,63.0916,63.1006,48003.0
2021-05-06 13:35:00,70.49,70.49,70.45,70.46,68617.0,63.1096,63.1096,63.0737,63.0827,68617.0
2021-05-06 13:40:00,70.47,70.53,70.46,70.52,67087.0,63.0916,63.1454,63.0827,63.1364,67087.0
2021-05-06 13:45:00,70.53,70.57,70.53,70.56,121017.0,63.1454,63.1812,63.1454,63.1722,121017.0
2021-05-06 13:50:00,70.56,70.58,70.54,70.55,39411.0,63.1722,63.1901,63.1543,63.1633,39411.0
2021-05-06 13:55:00,70.54,70.6,70.54,70.57,59987.0,63.1543,63.208,63.1543,63.1812,59987.0
2021-05-06 14:00:00,70.57,70.58,70.52,70.53,52882.0,63.1812,63.1901,63.1364,63.1454,52882.0
2021-05-06 14:05:00,70.53,70.55,70.51,70.55,67394.0,63.1454,63.1633,63.1275,63.1633,67394.0
2021-05-06 14:10:00,70.56,70.58,70.48,70.55,151284.0,63.1722,63.1901,63.1006,63.1633,151284.0
2021-05-06 14:15:00,70.55,70.58,70.53,70.56,96900.0,63.1633,63.1901,63.1454,63.1722,96900.0
2021-05-06 14:20:00,70.56,70.61,70.54,70.6,57794.0,63.1722,63.217,63.1543,63.208,57794.0
2021-05-06 14:25:00,70.6,70.61,70.57,70.58,88566.0,63.208,63.217,63.1812,63.1901,88566.0
2021-05-06 14:30:00,70.58,70.62,70.57,70.62,54882.0,63.1901,63.2259,63.1812,63.2259,54882.0
2021-05-06 14:35:00,70.61,70.61,70.56,70.58,112926.0,63.217,63.217,63.1722,63.1901,112926.0
2021-05-06 14:40:00,70.57,70.58,70.5,70.5,61376.0,63.1812,63.1901,63.1185,63.1185,61376.0
2021-05-06 14:45:00,70.51,70.54,70.5,70.5,73650.0,63.1275,63.1543,63.1185,63.1185,73650.0
2021-05-06 14:50:00,70.5,70.53,70.49,70.51,57491.0,63.1185,63.1454,63.1096,63.1275,57491.0
2021-05-06 14:55:00,70.51,70.54,70.5,70.51,70791.0,63.1275,63.1543,63.1185,63.1275,70791.0
2021-05-06 15:00:00,70.5,70.51,70.45,70.45,52493.0,63.1185,63.1275,63.0737,63.0737,52493.0
2021-05-06 15:05:00,70.45,70.47,70.43,70.43,33508.0,63.0737,63.0916,63.0558,63.0558,33508.0
2021-05-06 15:10:00,70.44,70.45,70.41,70.42,119453.0,63.0648,63.0737,63.0379,63.0469,119453.0
2021-05-06 15:15:00,70.42,70.46,70.41,70.44,80505.0,63.0469,63.0827,63.0379,63.0648,80505.0
2021-05-06 15:20:00,70.44,70.44,70.4,70.42,53107.0,63.0648,63.0648,63.029,63.0469,53107.0
2021-05-06 15:25:00,70.42,70.46,70.41,70.44,98367.0,63.0469,63.0827,63.0379,63.0648,98367.0
2021-05-06 15:30:00,70.44,70.48,70.43,70.47,133964.0,63.0648,63.1006,63.0558,63.0916,133964.0
2021-05-06 15:35:00,70.47,70.56,70.45,70.56,131380.0,63.0916,63.1722,63.0737,63.1722,131380.0
2021-05-06 15:40:00,70.56,70.62,70.56,70.58,430095.0,63.1722,63.2259,63.1722,63.1901,430095.0
2021-05-06 15:45:00,70.59,70.6,70.51,70.54,185129.0,63.1991,63.208,63.1275,63.1543,185129.0
2021-05-06 15:50:00,70.54,70.63,70.53,70.56,759040.0,63.1543,63.2349,63.1454,63.1722,759040.0
2021-05-06 15:55:00,70.56,70.66,70.56,70.64,549111.0,63.1722,63.2618,63.1722,63.2438,549111.0
2021-05-07 09:30:00,70.54,70.54,70.4,70.54,310903.0,63.1543,63.1543,63.029,63.1543,310903.0
2021-05-07 09:35:00,70.54,70.56,70.42,70.44,253153.0,63.1543,63.1722,63.0469,63.0648,253153.0
2021-05-07 09:40:00,70.44,70.53,70.39,70.45,233257.0,63.0648,63.1454,63.02,63.0737,233257.0
2021-05-07 09:45:00,70.45,70.58,70.45,70.51,170619.0,63.0737,63.1901,63.0737,63.1275,170619.0
2021-05-07 09:50:00,70.51,70.65,70.5,70.6,125915.0,63.1275,63.2528,63.1185,63.208,125915.0
2021-05-07 09:55:00,70.61,70.68,70.58,70.62,97966.0,63.217,63.2797,63.1901,63.2259,97966.0
2021-05-07 10:00:00,70.61,70.74,70.57,70.74,161007.0,63.217,63.3334,63.1812,63.3334,161007.0
2021-05-07 10:05:00,70.73,70.79,70.68,70.78,181833.0,63.3244,63.3781,63.2797,63.3692,181833.0
2021-05-07 10:10:00,70.78,70.86,70.77,70.79,116430.0,63.3692,63.4408,63.3602,63.3781,116430.0
2021-05-07 10:15:00,70.8,70.83,70.75,70.77,73795.0,63.3871,63.414,63.3423,63.3602,73795.0
2021-05-07 10:20:00,70.76,70.82,70.75,70.82,43915.0,63.3513,63.405,63.3423,63.405,43915.0
2021-05-07 10:25:00,70.81,70.82,70.73,70.74,76845.0,63.396,63.405,63.3244,63.3334,76845.0
2021-05-07 10:30:00,70.75,70.78,70.73,70.77,83407.0,63.3423,63.3692,63.3244,63.3602,83407.0
2021-05-07 10:35:00,70.77,70.77,70.67,70.67,106429.0,63.3602,63.3602,63.2707,63.2707,106429.0
2021-05-07 10:40:00,70.67,70.67,70.57,70.59,154960.0,63.2707,63.2707,63.1812,63.1991,154960.0
2021-05-07 10:45:00,70.58,70.63,70.57,70.62,138227.0,63.1901,63.2349,63.1812,63.2259,138227.0
2021-05-07 10:50:00,70.61,70.66,70.59,70.64,57239.0,63.217,63.2618,63.1991,63.2438,57239.0
2021-05-07 10:55:00,70.63,70.65,70.6,70.62,69064.0,63.2349,63.2528,63.208,63.2259,69064.0
2021-05-07 11:00:00,70.62,70.64,70.59,70.63,57770.0,63.2259,63.2438,63.1991,63.2349,57770.0
2021-05-07 11:05:00,70.63,70.65,70.61,70.65,124915.0,63.2349,63.2528,63.217,63.2528,124915.0
2021-05-07 11:10:00,70.65,70.76,70.65,70.74,81181.0,63.2528,63.3513,63.2528,63.3334,81181.0
2021-05-07 11:15:00,70.73,70.74,70.66,70.67,53794.0,63.3244,63.3334,63.2618,63.2707,53794.0
2021-05-07 11:20:00,70.67,70.74,70.66,70.72,33975.0,63.2707,63.3334,63.2618,63.3155,33975.0
2021-05-07 11:25:00,70.71,70.72,70.67,70.7,62529.0,63.3065,63.3155,63.2707,63.2976,62529.0
2021-05-07 11:30:00,70.7,70.76,70.7,70.72,26905.0,63.2976,63.3513,63.2976,63.3155,26905.0
2021-05-07 11:35:00,70.72,70.73,70.68,70.7,123970.0,63.3155,63.3244,63.2797,63.2976,123970.0
2021-05-07 11:40:00,70.69,70.76,70.68,70.75,55040.0,63.2886,63.3513,63.2797,63.3423,55040.0
2021-05-07 11:45:00,70.74,70.74,70.62,70.62,169805.0,63.3334,63.3334,63.2259,63.2259,169805.0
2021-05-07 11:50:00,70.63,70.64,70.61,70.63,43669.0,63.2349,63.2438,63.217,63.2349,43669.0
2021-05-07 11:55:00,70.63,70.66,70.62,70.66,75296.0,63.2349,63.2618,63.2259,63.2618,75296.0
2021-05-07 12:00:00,70.66,70.66,70.63,70.64,200408.0,63.2618,63.2618,63.2349,63.2438,200408.0
2021-05-07 12:05:00,70.63,70.67,70.6,70.67,171256.0,63.2349,63.2707,63.208,63.2707,171256.0
2021-05-07 12:10:00,70.67,70.67,70.58,70.61,141522.0,63.2707,63.2707,63.1901,63.217,141522.0
2021-05-07 12:15:00,70.6,70.63,70.58,70.59,74836.0,63.208,63.2349,63.1901,63.1991,74836.0
2021-05-07 12:20:00,70.59,70.59,70.56,70.56,36581.0,63.1991,63.1991,63.1722,63.1722,36581.0
2021-05-07 12:25:00,70.56,70.57,70.49,70.49,29359.0,63.1722,63.1812,63.1096,63.1096,29359.0
2021-05-07 12:30:00,70.5,70.5,70.45,70.47,24188.0,63.1185,63.1185,63.0737,63.0916,24188.0
2021-05-07 12:35:00,70.47,70.48,70.4,70.44,38781.0,63.0916,63.1006,63.029,63.0648,38781.0
2021-05-07 12:40:00,70.44,70.45,70.39,70.44,51601.0,63.0648,63.0737,63.02,63.0648,51601.0
2021-05-07 12:45:00,70.42,70.44,70.38,70.38,37166.0,63.0469,63.0648,63.0111,63.0111,37166.0
2021-05-07 12:50:00,70.39,70.42,70.38,70.39,52309.0,63.02,63.0469,63.0111,63.02,52309.0
2021-05-07 12:55:00,70.4,70.43,70.37,70.37,47662.0,63.029,63.0558,63.0021,63.0021,47662.0
2021-05-07 13:00:00,70.38,70.39,70.36,70.39,49746.0,63.0111,63.02,62.9932,63.02,49746.0
2021-05-07 13:05:00,70.38,70.4,70.36,70.39,38851.0,63.0111,63.029,62.9932,63.02,38851.0
2021-05-07 13:10:00,70.39,70.42,70.35,70.4,96857.0,63.02,63.0469,62.9842,63.029,96857.0
2021-05-07 13:15:00,70.39,70.43,70.38,70.43,55857.0,63.02,63.0558,63.0111,63.0558,55857.0
2021-05-07 13:20:00,70.43,70.43,70.38,70.42,540139.0,63.0558,63.0558,63.0111,63.0469,540139.0
2021-05-07 13:25:00,70.42,70.43,70.4,70.42,45817.0,63.0469,63.0558,63.029,63.0469,45817.0
2021-05-07 13:30:00,70.42,70.46,70.42,70.42,57126.0,63.0469,63.0827,63.0469,63.0469,57126.0
2021-05-07 13:35:00,70.42,70.45,70.4,70.44,34685.0,63.0469,63.0737,63.029,63.0648,34685.0
2021-05-07 13:40:00,70.44,70.47,70.43,70.46,21418.0,63.0648,63.0916,63.0558,63.0827,21418.0
2021-05-07 13:45:00,70.45,70.5,70.45,70.5,59275.0,63.0737,63.1185,63.0737,63.1185,59275.0
2021-05-07 13:50:00,70.49,70.54,70.48,70.53,49523.0,63.1096,63.1543,63.1006,63.1454,49523.0
2021-05-07 13:55:00,70.53,70.57,70.53,70.57,49648.0,63.1454,63.1812,63.1454,63.1812,49648.0
2021-05-07 14:00:00,70.56,70.6,70.56,70.57,78586.0,63.1722,63.208,63.1722,63.1812,78586.0
2021-05-07 14:05:00,70.57,70.6,70.55,70.57,81836.0,63.1812,63.208,63.1633,63.1812,81836.0
2021-05-07 14:10:00,70.56,70.58,70.54,70.58,32309.0,63.1722,63.1901,63.1543,63.1901,32309.0
2021-05-07 14:15:00,70.57,70.6,70.56,70.6,143169.0,63.1812,63.208,63.1722,63.208,143169.0
2021-05-07 14:20:00,70.6,70.61,70.59,70.61,45604.0,63.208,63.217,63.1991,63.217,45604.0
2021-05-07 14:25:00,70.61,70.64,70.59,70.63,29707.0,63.217,63.2438,63.1991,63.2349,29707.0
2021-05-07 14:30:00,70.63,70.64,70.61,70.63,26278.0,63.2349,63.2438,63.217,63.2349,26278.0
2021-05-07 14:35:00,70.62,70.66,70.62,70.64,27261.0,63.2259,63.2618,63.2259,63.2438,27261.0
2021-05-07 14:40:00,70.64,70.65,70.61,70.63,171831.0,63.2438,63.2528,63.217,63.2349,171831.0
2021-05-07 14:45:00,70.63,70.65,70.58,70.6,74675.0,63.2349,63.2528,63.1901,63.208,74675.0
2021-05-07 14:50:00,70.6,70.61,70.57,70.58,73782.0,63.208,63.217,63.1812,63.1901,73782.0
2021-05-07 14:55:00,70.58,70.6,70.56,70.59,134584.0,63.1901,63.208,63.1722,63.1991,134584.0
2021-05-07 15:00:00,70.59,70.6,70.58,70.59,79862.0,63.1991,63.208,63.1901,63.1991,79862.0
2021-05-07 15:05:00,70.59,70.63,70.59,70.62,90371.0,63.1991,63.2349,63.1991,63.2259,90371.0
2021-05-07 15:10:00,70.62,70.65,70.61,70.64,89883.0,63.2259,63.2528,63.217,63.2438,89883.0
2021-05-07 15:15:00,70.65,70.69,70.64,70.66,176288.0,63.2528,63.2886,63.2438,63.2618,176288.0
2021-05-07 15:20:00,70.67,70.7,70.65,70.67,133528.0,63.2707,63.2976,63.2528,63.2707,133528.0
2021-05-07 15:25:00,70.67,70.68,70.65,70.67,108501.0,63.2707,63.2797,63.2528,63.2707,108501.0
2021-05-07 15:30:00,70.67,70.72,70.64,70.71,204555.0,63.2707,63.3155,63.2438,63.3065,204555.0
2021-05-07 15:35:00,70.71,70.73,70.67,70.69,152237.0,63.3065,63.3244,63.2707,63.2886,152237.0
2021-05-07 15:40:00,70.7,70.72,70.67,70.67,64260.0,63.2976,63.3155,63.2707,63.2707,64260.0
2021-05-07 15:45:00,70.67,70.7,70.63,70.7,174462.0,63.2707,63.2976,63.2349,63.2976,174462.0
2021-05-07 15:50:00,70.7,70.72,70.66,70.7,341861.0,63.2976,63.3155,63.2618,63.2976,341861.0
2021-05-07 15:55:00,70.7,70.7,70.61,70.64,1624023.0,63.2976,63.2976,63.217,63.2438,1624023.0
2021-05-10 09:30:00,70.9,71.14,70.88,71.13,246831.0,63.4766,63.6915,63.4587,63.6825,246831.0
2021-05-10 09:35:00,71.13,71.28,71.1,71.26,186015.0,63.6825,63.8168,63.6557,63.7989,186015.0
2021-05-10 09:40:00,71.26,71.26,71.14,71.25,123394.0,63.7989,63.7989,63.6915,63.79,123394.0
2021-05-10 09:45:00,71.25,71.28,71.19,71.22,128476.0,63.79,63.8168,63.7363,63.7631,128476.0
2021-05-10 09:50:00,71.21,71.28,71.19,71.26,61347.0,63.7542,63.8168,63.7363,63.7989,61347.0
2021-05-10 09:55:00,71.26,71.38,71.25,71.37,84767.0,63.7989,63.9064,63.79,63.8974,84767.0
2021-05-10 10:00:00,71.38,71.41,71.34,71.38,80849.0,63.9064,63.9332,63.8706,63.9064,80849.0
2021-05-10 10:05:00,71.37,71.37,71.26,71.27,105326.0,63.8974,63.8974,63.7989,63.8079,105326.0
2021-05-10 10:10:00,71.27,71.29,71.17,71.19,121962.0,63.8079,63.8258,63.7184,63.7363,121962.0
2021-05-10 10:15:00,71.19,71.24,71.11,71.12,145921.0,63.7363,63.781,63.6646,63.6736,145921.0
2021-05-10 10:20:00,71.12,71.2,71.07,71.16,191800.0,63.6736,63.7452,63.6288,63.7094,191800.0
2021-05-10 10:25:00,71.16,71.17,71.09,71.16,65262.0,63.7094,63.7184,63.6467,63.7094,65262.0
2021-05-10 10:30:00,71.15,71.27,71.14,71.27,173323.0,63.7005,63.8079,63.6915,63.8079,173323.0
2021-05-10 10:35:00,71.27,71.3,71.21,71.29,70033.0,63.8079,63.8347,63.7542,63.8258,70033.0
2021-05-10 10:40:00,71.3,71.36,71.29,71.33,71595.0,63.8347,63.8885,63.8258,63.8616,71595.0
2021-05-10 10:45:00,71.33,71.43,71.3,71.42,173060.0,63.8616,63.9511,63.8347,63.9422,173060.0
2021-05-10 10:50:00,71.42,71.43,71.32,71.34,190327.0,63.9422,63.9511,63.8527,63.8706,190327.0
2021-05-10 10:55:00,71.35,71.42,71.34,71.39,97167.0,63.8795,63.9422,63.8706,63.9153,97167.0
2021-05-10 11:00:00,71.39,71.45,71.36,71.44,108775.0,63.9153,63.969,63.8885,63.9601,108775.0
2021-05-10 11:05:00,71.44,71.5,71.41,71.5,104635.0,63.9601,64.0138,63.9332,64.0138,104635.0
2021-05-10 11:10:00,71.49,71.53,71.48,71.53,55875.0,64.0049,64.0407,63.9959,64.0407,55875.0
2021-05-10 11:15:00,71.52,71.6,71.52,71.6,81850.0,64.0317,64.1033,64.0317,64.1033,81850.0
2021-05-10 11:20:00,71.6,71.62,71.57,71.57,244084.0,64.1033,64.1212,64.0765,64.0765,244084.0
2021-05-10 11:25:00,71.57,71.62,71.57,71.58,58979.0,64.0765,64.1212,64.0765,64.0854,58979.0
2021-05-10 11:30:00,71.58,71.6,71.56,71.58,99244.0,64.0854,64.1033,64.0675,64.0854,99244.0
2021-05-10 11:35:00,71.57,71.58,71.51,71.56,59065.0,64.0765,64.0854,64.0228,64.0675,59065.0
2021-05-10 11:40:00,71.55,71.55,71.49,71.49,125023.0,64.0586,64.0586,64.0049,64.0049,125023.0
2021-05-10 11:45:00,71.5,71.55,71.46,71.52,122839.0,64.0138,64.0586,63.978,64.0317,122839.0
2021-05-10 11:50:00,71.52,71.64,71.51,71.64,136938.0,64.0317,64.1391,64.0228,64.1391,136938.0
2021-05-10 11:55:00,71.64,71.64,71.58,71.59,75999.0,64.1391,64.1391,64.0854,64.0944,75999.0
2021-05-10 12:00:00,71.59,71.6,71.54,71.55,56868.0,64.0944,64.1033,64.0496,64.0586,56868.0
2021-05-10 12:05:00,71.54,71.54,71.48,71.5,68202.0,64.0496,64.0496,63.9959,64.0138,68202.0
2021-05-10 12:10:00,71.5,71.53,71.49,71.51,63941.0,64.0138,64.0407,64.0049,64.0228,63941.0
2021-05-10 12:15:00,71.5,71.53,71.49,71.5,170468.0,64.0138,64.0407,64.0049,64.0138,170468.0
2021-05-10 12:20:00,71.5,71.55,71.49,71.55,55514.0,64.0138,64.0586,64.0049,64.0586,55514.0
2021-05-10 12:25:00,71.55,71.58,71.53,71.55,301599.0,64.0586,64.0854,64.0407,64.0586,301599.0
2021-05-10 12:30:00,71.55,71.57,71.52,71.54,92957.0,64.0586,64.0765,64.0317,64.0496,92957.0
2021-05-10 12:35:00,71.53,71.55,71.51,71.52,51927.0,64.0407,64.0586,64.0228,64.0317,51927.0
2021-05-10 12:40:00,71.52,71.53,71.48,71.5,44657.0,64.0317,64.0407,63.9959,64.0138,44657.0
2021-05-10 12:45:00,71.51,71.51,71.46,71.46,62009.0,64.0228,64.0228,63.978,63.978,62009.0
2021-05-10 12:50:00,71.46,71.49,71.44,71.48,56153.0,63.978,64.0049,63.9601,63.9959,56153.0
2021-05-10 12:55:00,71.47,71.48,71.44,71.46,27622.0,63.9869,63.9959,63.9601,63.978,27622.0
2021-05-10 13:00:00,71.47,71.51,71.46,71.49,37844.0,63.9869,64.0228,63.978,64.0049,37844.0
2021-05-10 13:05:00,71.49,71.54,71.46,71.52,64542.0,64.0049,64.0496,63.978,64.0317,64542.0
2021-05-10 13:10:00,71.52,71.54,71.51,71.53,162425.0,64.0317,64.0496,64.0228,64.0407,162425.0
2021-05-10 13:15:00,71.53,71.56,71.51,71.51,47414.0,64.0407,64.0675,64.0228,64.0228,47414.0
2021-05-10 13:20:00,71.51,71.53,71.49,71.5,30069.0,64.0228,64.0407,64.0049,64.0138,30069.0
2021-05-10 13:25:00,71.49,71.52,71.48,71.52,76318.0,64.0049,64.0317,63.9959,64.0317,76318.0
2021-05-10 13:30:00,71.52,71.54,71.5,71.53,63093.0,64.0317,64.0496,64.0138,64.0407,63093.0
2021-05-10 13:35:00,71.53,71.56,71.52,71.54,76952.0,64.0407,64.0675,64.0317,64.0496,76952.0
2021-05-10 13:40:00,71.53,71.58,71.53,71.58,91121.0,64.0407,64.0854,64.0407,64.0854,91121.0
2021-05-10 13:45:00,71.58,71.6,71.55,71.6,56397.0,64.0854,64.1033,64.0586,64.1033,56397.0
2021-05-10 13:50:00,71.59,71.61,71.58,71.6,42227.0,64.0944,64.1123,64.0854,64.1033,42227.0
2021-05-10 13:55:00,71.59,71.61,71.53,71.53,86047.0,64.0944,64.1123,64.0407,64.0407,86047.0
2021-05-10 14:00:00,71.53,71.56,71.48,71.51,106118.0,64.0407,64.0675,63.9959,64.0228,106118.0
2021-05-10 14:05:00,71.51,71.53,71.5,71.53,99424.0,64.0228,64.0407,64.0138,64.0407,99424.0
2021-05-10 14:10:00,71.53,71.55,71.49,71.49,151029.0,64.0407,64.0586,64.0049,64.0049,151029.0
2021-05-10 14:15:00,71.48,71.49,71.36,71.39,238671.0,63.9959,64.0049,63.8885,63.9153,238671.0
2021-05-10 14:20:00,71.39,71.44,71.35,71.43,81056.0,63.9153,63.9601,63.8795,63.9511,81056.0
2021-05-10 14:25:00,71.43,71.43,71.37,71.4,118726.0,63.9511,63.9511,63.8974,63.9243,118726.0
2021-05-10 14:30:00,71.4,71.41,71.36,71.39,130309.0,63.9243,63.9332,63.8885,63.9153,130309.0
2021-05-10 14:35:00,71.4,71.41,71.33,71.34,138483.0,63.9243,63.9332,63.8616,63.8706,138483.0
2021-05-10 14:40:00,71.34,71.36,71.32,71.34,81877.0,63.8706,63.8885,63.8527,63.8706,81877.0
2021-05-10 14:45:00,71.34,71.35,71.31,71.33,78228.0,63.8706,63.8795,63.8437,63.8616,78228.0
2021-05-10 14:50:00,71.33,71.34,71.28,71.32,152975.0,63.8616,63.8706,63.8168,63.8527,152975.0
2021-05-10 14:55:00,71.32,71.36,71.28,71.36,93032.0,63.8527,63.8885,63.8168,63.8885,93032.0
2021-05-10 15:00:00,71.35,71.36,71.27,71.28,103302.0,63.8795,63.8885,63.8079,63.8168,103302.0
2021-05-10 15:05:00,71.28,71.29,71.24,71.28,93447.0,63.8168,63.8258,63.781,63.8168,93447.0
2021-05-10 15:10:00,71.28,71.37,71.28,71.35,108119.0,63.8168,63.8974,63.8168,63.8795,108119.0
2021-05-10 15:15:00,71.35,71.37,71.32,71.34,162243.0,63.8795,63.8974,63.8527,63.8706,162243.0
2021-05-10 15:20:00,71.34,71.36,71.31,71.31,85483.0,63.8706,63.8885,63.8437,63.8437,85483.0
2021-05-10 15:25:00,71.31,71.37,71.28,71.37,65396.0,63.8437,63.8974,63.8168,63.8974,65396.0
2021-05-10 15:30:00,71.36,71.41,71.34,71.41,122860.0,63.8885,63.9332,63.8706,63.9332,122860.0
2021-05-10 15:35:00,71.4,71.42,71.37,71.42,203004.0,63.9243,63.9422,63.8974,63.9422,203004.0
2021-05-10 15:40:00,71.42,71.46,71.41,71.45,370015.0,63.9422,63.978,63.9332,63.969,370015.0
2021-05-10 15:45:00,71.45,71.49,71.34,71.37,325603.0,63.969,64.0049,63.8706,63.8974,325603.0
2021-05-10 15:50:00,71.37,71.37,71.27,71.28,618129.0,63.8974,63.8974,63.8079,63.8168,618129.0
2021-05-10 15:55:00,71.29,71.31,71.18,71.19,573939.0,63.8258,63.8437,63.7273,63.7363,573939.0
2021-05-11 09:30:00,71.21,71.36,71.05,71.07,643948.0,63.7542,63.8885,63.6109,63.6288,643948.0
2021-05-11 09:35:00,71.08,71.27,71.02,71.08,539692.0,63.6378,63.8079,63.5841,63.6378,539692.0
2021-05-11 09:40:00,71.08,71.17,70.94,71.04,362749.0,63.6378,63.7184,63.5124,63.602,362749.0
2021-05-11 09:45:00,71.02,71.09,70.86,70.91,306988.0,63.5841,63.6467,63.4408,63.4856,306988.0
2021-05-11 09:50:00,70.92,70.92,70.7,70.7,276421.0,63.4945,63.4945,63.2976,63.2976,276421.0
2021-05-11 09:55:00,70.7,70.83,70.67,70.81,267137.0,63.2976,63.414,63.2707,63.396,267137.0
2021-05-11 10:00:00,70.84,70.98,70.83,70.97,373644.0,63.4229,63.5483,63.414,63.5393,373644.0
2021-05-11 10:05:00,70.97,71.17,70.97,71.17,254380.0,63.5393,63.7184,63.5393,63.7184,254380.0
2021-05-11 10:10:00,71.16,71.17,71.08,71.16,193064.0,63.7094,63.7184,63.6378,63.7094,193064.0
2021-05-11 10:15:00,71.15,71.17,71.09,71.12,333438.0,63.7005,63.7184,63.6467,63.6736,333438.0
2021-05-11 10:20:00,71.12,71.13,70.99,71.01,252088.0,63.6736,63.6825,63.5572,63.5751,252088.0
2021-05-11 10:25:00,71.01,71.07,70.95,71.06,218917.0,63.5751,63.6288,63.5214,63.6199,218917.0
2021-05-11 10:30:00,71.06,71.07,70.88,70.92,333318.0,63.6199,63.6288,63.4587,63.4945,333318.0
2021-05-11 10:35:00,70.92,70.96,70.81,70.81,202416.0,63.4945,63.5303,63.396,63.396,202416.0
2021-05-11 10:40:00,70.81,70.86,70.7,70.74,161939.0,63.396,63.4408,63.2976,63.3334,161939.0
2021-05-11 10:45:00,70.73,70.8,70.67,70.69,261504.0,63.3244,63.3871,63.2707,63.2886,261504.0
2021-05-11 10:50:00,70.68,70.75,70.66,70.73,149442.0,63.2797,63.3423,63.2618,63.3244,149442.0
2021-05-11 10:55:00,70.73,70.78,70.7,70.76,181043.0,63.3244,63.3692,63.2976,63.3513,181043.0
2021-05-11 11:00:00,70.75,70.79,70.71,70.72,162823.0,63.3423,63.3781,63.3065,63.3155,162823.0
2021-05-11 11:05:00,70.72,70.73,70.65,70.67,73935.0,63.3155,63.3244,63.2528,63.2707,73935.0
2021-05-11 11:10:00,70.66,70.66,70.49,70.53,125951.0,63.2618,63.2618,63.1096,63.1454,125951.0
2021-05-11 11:15:00,70.53,70.62,70.44,70.61,240924.0,63.1454,63.2259,63.0648,63.217,240924.0
2021-05-11 11:20:00,70.61,70.65,70.55,70.56,102784.0,63.217,63.2528,63.1633,63.1722,102784.0
2021-05-11 11:25:00,70.55,70.7,70.54,70.7,206824.0,63.1633,63.2976,63.1543,63.2976,206824.0
2021-05-11 11:30:00,70.7,70.76,70.68,70.76,142532.0,63.2976,63.3513,63.2797,63.3513,142532.0
2021-05-11 11:35:00,70.75,70.78,70.67,70.67,150083.0,63.3423,63.3692,63.2707,63.2707,150083.0
2021-05-11 11:40:00,70.67,70.68,70.58,70.61,246164.0,63.2707,63.2797,63.1901,63.217,246164.0
2021-05-11 11:45:00,70.61,70.63,70.55,70.59,117034.0,63.217,63.2349,63.1633,63.1991,117034.0
2021-05-11 11:50:00,70.59,70.67,70.59,70.66,100503.0,63.1991,63.2707,63.1991,63.2618,100503.0
2021-05-11 11:55:00,70.65,70.71,70.64,70.67,59313.0,63.2528,63.3065,63.2438,63.2707,59313.0
2021-05-11 12:00:00,70.67,70.69,70.61,70.62,88424.0,63.2707,63.2886,63.217,63.2259,88424.0
2021-05-11 12:05:00,70.62,70.64,70.56,70.56,91023.0,63.2259,63.2438,63.1722,63.1722,91023.0
2021-05-11 12:10:00,70.56,70.58,70.53,70.55,77536.0,63.1722,63.1901,63.1454,63.1633,77536.0
2021-05-11 12:15:00,70.56,70.61,70.55,70.59,64685.0,63.1722,63.217,63.1633,63.1991,64685.0
2021-05-11 12:20:00,70.59,70.6,70.54,70.56,86952.0,63.1991,63.208,63.1543,63.1722,86952.0
2021-05-11 12:25:00,70.55,70.56,70.48,70.49,161709.0,63.1633,63.1722,63.1006,63.1096,161709.0
2021-05-11 12:30:00,70.48,70.5,70.44,70.48,59160.0,63.1006,63.1185,63.0648,63.1006,59160.0
2021-05-11 12:35:00,70.48,70.52,70.47,70.48,48233.0,63.1006,63.1364,63.0916,63.1006,48233.0
2021-05-11 12:40:00,70.48,70.49,70.35,70.38,59355.0,63.1006,63.1096,62.9842,63.0111,59355.0
2021-05-11 12:45:00,70.38,70.4,70.32,70.34,104864.0,63.0111,63.029,62.9574,62.9753,104864.0
2021-05-11 12:50:00,70.35,70.35,70.27,70.29,61224.0,62.9842,62.9842,62.9126,62.9305,61224.0
2021-05-11 12:55:00,70.29,70.33,70.27,70.31,80267.0,62.9305,62.9663,62.9126,62.9484,80267.0
2021-05-11 13:00:00,70.3,70.31,70.24,70.3,55107.0,62.9394,62.9484,62.8857,62.9394,55107.0
2021-05-11 13:05:00,70.3,70.33,70.26,70.33,93836.0,62.9394,62.9663,62.9036,62.9663,93836.0
2021-05-11 13:10:00,70.33,70.35,70.31,70.33,170153.0,62.9663,62.9842,62.9484,62.9663,170153.0
2021-05-11 13:15:00,70.33,70.37,70.28,70.34,98341.0,62.9663,63.0021,62.9215,62.9753,98341.0
2021-05-11 13:20:00,70.35,70.38,70.29,70.33,49951.0,62.9842,63.0111,62.9305,62.9663,49951.0
2021-05-11 13:25:00,70.34,70.41,70.33,70.39,71342.0,62.9753,63.0379,62.9663,63.02,71342.0
2021-05-11 13:30:00,70.4,70.43,70.39,70.42,57130.0,63.029,63.0558,63.02,63.0469,57130.0
2021-05-11 13:35:00,70.42,70.46,70.4,70.45,94377.0,63.0469,63.0827,63.029,63.0737,94377.0
2021-05-11 13:40:00,70.45,70.51,70.45,70.51,61114.0,63.0737,63.1275,63.0737,63.1275,61114.0
2021-05-11 13:45:00,70.51,70.56,70.51,70.53,53051.0,63.1275,63.1722,63.1275,63.1454,53051.0
2021-05-11 13:50:00,70.53,70.54,70.45,70.45,57093.0,63.1454,63.1543,63.0737,63.0737,57093.0
2021-05-11 13:55:00,70.46,70.54,70.44,70.51,85142.0,63.0827,63.1543,63.0648,63.1275,85142.0
2021-05-11 14:00:00,70.51,70.53,70.44,70.46,204832.0,63.1275,63.1454,63.0648,63.0827,204832.0
2021-05-11 14:05:00,70.47,70.5,70.43,70.43,62089.0,63.0916,63.1185,63.0558,63.0558,62089.0
2021-05-11 14:10:00,70.43,70.47,70.42,70.43,71728.0,63.0558,63.0916,63.0469,63.0558,71728.0
2021-05-11 14:15:00,70.44,70.47,70.41,70.44,75015.0,63.0648,63.0916,63.0379,63.0648,75015.0
2021-05-11 14:20:00,70.44,70.53,70.43,70.5,102562.0,63.0648,63.1454,63.0558,63.1185,102562.0
2021-05-11 14:25:00,70.49,70.57,70.48,70.56,66973.0,63.1096,63.1812,63.1006,63.1722,66973.0
2021-05-11 14:30:00,70.55,70.55,70.44,70.47,108793.0,63.1633,63.1633,63.0648,63.0916,108793.0
2021-05-11 14:35:00,70.46,70.49,70.43,70.44,90746.0,63.0827,63.1096,63.0558,63.0648,90746.0
2021-05-11 14:40:00,70.44,70.47,70.39,70.47,106296.0,63.0648,63.0916,63.02,63.0916,106296.0
2021-05-11 14:45:00,70.45,70.49,70.43,70.48,59239.0,63.0737,63.1096,63.0558,63.1006,59239.0
2021-05-11 14:50:00,70.48,70.52,70.46,70.52,86450.0,63.1006,63.1364,63.0827,63.1364,86450.0
2021-05-11 14:55:00,70.51,70.57,70.51,70.56,112656.0,63.1275,63.1812,63.1275,63.1722,112656.0
2021-05-11 15:00:00,70.56,70.58,70.52,70.55,97568.0,63.1722,63.1901,63.1364,63.1633,97568.0
2021-05-11 15:05:00,70.54,70.57,70.52,70.53,151866.0,63.1543,63.1812,63.1364,63.1454,151866.0
2021-05-11 15:10:00,70.53,70.54,70.46,70.47,138437.0,63.1454,63.1543,63.0827,63.0916,138437.0
2021-05-11 15:15:00,70.47,70.59,70.46,70.59,177164.0,63.0916,63.1991,63.0827,63.1991,177164.0
2021-05-11 15:20:00,70.59,70.6,70.56,70.59,129102.0,63.1991,63.208,63.1722,63.1991,129102.0
2021-05-11 15:25:00,70.6,70.65,70.53,70.53,162204.0,63.208,63.2528,63.1454,63.1454,162204.0
2021-05-11 15:30:00,70.53,70.54,70.39,70.39,281565.0,63.1454,63.1543,63.02,63.02,281565.0
2021-05-11 15:35:00,70.39,70.41,70.3,70.34,184423.0,63.02,63.0379,62.9394,62.9753,184423.0
2021-05-11 15:40:00,70.34,70.44,70.34,70.41,300496.0,62.9753,63.0648,62.9753,63.0379,300496.0
2021-05-11 15:45:00,70.4,70.53,70.39,70.51,441364.0,63.029,63.1454,63.02,63.1275,441364.0
2021-05-11 15:50:00,70.51,70.6,70.5,70.54,649225.0,63.1275,63.208,63.1185,63.1543,649225.0
2021-05-11 15:55:00,70.53,70.59,70.48,70.56,536118.0,63.1454,63.1991,63.1006,63.1722,536118.0
2021-05-12 09:30:00,70.41,70.48,70.04,70.16,411931.0,63.0379,63.1006,62.7067,62.8141,411931.0
2021-05-12 09:35:00,70.16,70.41,70.11,70.41,305646.0,62.8141,63.0379,62.7693,63.0379,305646.0
2021-05-12 09:40:00,70.42,70.48,70.28,70.43,257846.0,63.0469,63.1006,62.9215,63.0558,257846.0
2021-05-12 09:45:00,70.42,70.44,70.14,70.15,261363.0,63.0469,63.0648,62.7962,62.8052,261363.0
2021-05-12 09:50:00,70.15,70.26,70.15,70.22,297853.0,62.8052,62.9036,62.8052,62.8678,297853.0
2021-05-12 09:55:00,70.2,70.2,70.09,70.17,240467.0,62.8499,62.8499,62.7514,62.8231,240467.0
2021-05-12 10:00:00,70.17,70.22,70.04,70.1,320777.0,62.8231,62.8678,62.7067,62.7604,320777.0
2021-05-12 10:05:00,70.1,70.18,70.04,70.1,177442.0,62.7604,62.832,62.7067,62.7604,177442.0
2021-05-12 10:10:00,70.1,70.19,70.09,70.13,229909.0,62.7604,62.841,62.7514,62.7872,229909.0
2021-05-12 10:15:00,70.13,70.21,70.1,70.21,130703.0,62.7872,62.8589,62.7604,62.8589,130703.0
2021-05-12 10:20:00,70.21,70.37,70.2,70.36,149873.0,62.8589,63.0021,62.8499,62.9932,149873.0
2021-05-12 10:25:00,70.35,70.35,70.27,70.28,105571.0,62.9842,62.9842,62.9126,62.9215,105571.0
2021-05-12 10:30:00,70.27,70.28,70.09,70.12,182076.0,62.9126,62.9215,62.7514,62.7783,182076.0
2021-05-12 10:35:00,70.12,70.24,70.11,70.17,183221.0,62.7783,62.8857,62.7693,62.8231,183221.0
2021-05-12 10:40:00,70.17,70.17,70.08,70.16,282844.0,62.8231,62.8231,62.7425,62.8141,282844.0
2021-05-12 10:45:00,70.15,70.19,70.06,70.09,191112.0,62.8052,62.841,62.7246,62.7514,191112.0
2021-05-12 10:50:00,70.08,70.18,70.07,70.14,123494.0,62.7425,62.832,62.7335,62.7962,123494.0
2021-05-12 10:55:00,70.12,70.21,70.1,70.21,186228.0,62.7783,62.8589,62.7604,62.8589,186228.0
2021-05-12 11:00:00,70.2,70.21,70.11,70.21,105821.0,62.8499,62.8589,62.7693,62.8589,105821.0
2021-05-12 11:05:00,70.21,70.21,70.14,70.16,63667.0,62.8589,62.8589,62.7962,62.8141,63667.0
2021-05-12 11:10:00,70.16,70.16,70.06,70.11,58612.0,62.8141,62.8141,62.7246,62.7693,58612.0
2021-05-12 11:15:00,70.1,70.13,70.05,70.13,250180.0,62.7604,62.7872,62.7156,62.7872,250180.0
2021-05-12 11:20:00,70.12,70.14,70.1,70.11,47069.0,62.7783,62.7962,62.7604,62.7693,47069.0
2021-05-12 11:25:00,70.11,70.23,70.09,70.23,46578.0,62.7693,62.8768,62.7514,62.8768,46578.0
2021-05-12 11:30:00,70.24,70.27,70.18,70.18,81482.0,62.8857,62.9126,62.832,62.832,81482.0
2021-05-12 11:35:00,70.17,70.2,70.13,70.2,80075.0,62.8231,62.8499,62.7872,62.8499,80075.0
2021-05-12 11:40:00,70.19,70.32,70.16,70.32,190505.0,62.841,62.9574,62.8141,62.9574,190505.0
2021-05-12 11:45:00,70.32,70.32,70.24,70.25,54521.0,62.9574,62.9574,62.8857,62.8947,54521.0
2021-05-12 11:50:00,70.24,70.25,70.19,70.21,104395.0,62.8857,62.8947,62.841,62.8589,104395.0
2021-05-12 11:55:00,70.21,70.22,70.1,70.13,99498.0,62.8589,62.8678,62.7604,62.7872,99498.0
2021-05-12 12:00:00,70.13,70.2,70.12,70.19,68310.0,62.7872,62.8499,62.7783,62.841,68310.0
2021-05-12 12:05:00,70.19,70.25,70.18,70.18,45197.0,62.841,62.8947,62.832,62.832,45197.0
2021-05-12 12:10:00,70.17,70.18,70.12,70.12,95427.0,62.8231,62.832,62.7783,62.7783,95427.0
2021-05-12 12:15:00,70.11,70.2,70.1,70.2,87502.0,62.7693,62.8499,62.7604,62.8499,87502.0
2021-05-12 12:20:00,70.19,70.2,70.15,70.18,38465.0,62.841,62.8499,62.8052,62.832,38465.0
2021-05-12 12:25:00,70.19,70.19,70.13,70.14,50472.0,62.841,62.841,62.7872,62.7962,50472.0
2021-05-12 12:30:00,70.13,70.13,70.08,70.09,87365.0,62.7872,62.7872,62.7425,62.7514,87365.0
2021-05-12 12:35:00,70.09,70.11,70.04,70.06,40315.0,62.7514,62.7693,62.7067,62.7246,40315.0
2021-05-12 12:40:00,70.06,70.06,69.99,70.03,137602.0,62.7246,62.7246,62.6619,62.6977,137602.0
2021-05-12 12:45:00,70.01,70.05,69.98,69.99,95333.0,62.6798,62.7156,62.653,62.6619,95333.0
2021-05-12 12:50:00,69.99,70.06,69.99,70.02,71035.0,62.6619,62.7246,62.6619,62.6888,71035.0
2021-05-12 12:55:00,70.02,70.04,70.0,70.03,85656.0,62.6888,62.7067,62.6709,62.6977,85656.0
2021-05-12 13:00:00,70.03,70.07,70.0,70.07,232483.0,62.6977,62.7335,62.6709,62.7335,232483.0
2021-05-12 13:05:00,70.07,70.08,70.0,70.01,57046.0,62.7335,62.7425,62.6709,62.6798,57046.0
2021-05-12 13:10:00,70.01,70.05,70.01,70.03,39871.0,62.6798,62.7156,62.6798,62.6977,39871.0
2021-05-12 13:15:00,70.03,70.04,69.99,70.0,168854.0,62.6977,62.7067,62.6619,62.6709,168854.0
2021-05-12 13:20:00,69.99,69.99,69.94,69.94,76390.0,62.6619,62.6619,62.6171,62.6171,76390.0
2021-05-12 13:25:00,69.94,69.95,69.9,69.95,70066.0,62.6171,62.6261,62.5813,62.6261,70066.0
2021-05-12 13:30:00,69.94,69.95,69.89,69.91,37432.0,62.6171,62.6261,62.5724,62.5903,37432.0
2021-05-12 13:35:00,69.91,69.96,69.89,69.92,83804.0,62.5903,62.635,62.5724,62.5992,83804.0
2021-05-12 13:40:00,69.92,69.92,69.86,69.88,92592.0,62.5992,62.5992,62.5455,62.5634,92592.0
2021-05-12 13:45:00,69.88,69.91,69.85,69.86,28445.0,62.5634,62.5903,62.5366,62.5455,28445.0
2021-05-12 13:50:00,69.85,69.87,69.82,69.85,53951.0,62.5366,62.5545,62.5097,62.5366,53951.0
2021-05-12 13:55:00,69.85,69.87,69.81,69.86,101132.0,62.5366,62.5545,62.5008,62.5455,101132.0
2021-05-12 14:00:00,69.86,69.88,69.82,69.82,135790.0,62.5455,62.5634,62.5097,62.5097,135790.0
2021-05-12 14:05:00,69.82,69.83,69.8,69.8,49187.0,62.5097,62.5187,62.4918,62.4918,49187.0
2021-05-12 14:10:00,69.79,69.81,69.76,69.79,87319.0,62.4828,62.5008,62.456,62.4828,87319.0
2021-05-12 14:15:00,69.78,69.79,69.75,69.77,51065.0,62.4739,62.4828,62.447,62.4649,51065.0
2021-05-12 14:20:00,69.79,69.79,69.73,69.75,62507.0,62.4828,62.4828,62.4291,62.447,62507.0
2021-05-12 14:25:00,69.76,69.78,69.72,69.74,108000.0,62.456,62.4739,62.4202,62.4381,108000.0
2021-05-12 14:30:00,69.73,69.87,69.7,69.85,198944.0,62.4291,62.5545,62.4023,62.5366,198944.0
2021-05-12 14:35:00,69.85,69.91,69.82,69.89,200646.0,62.5366,62.5903,62.5097,62.5724,200646.0
2021-05-12 14:40:00,69.88,69.95,69.86,69.94,101496.0,62.5634,62.6261,62.5455,62.6171,101496.0
2021-05-12 14:45:00,69.93,69.96,69.9,69.94,190531.0,62.6082,62.635,62.5813,62.6171,190531.0
2021-05-12 14:50:00,69.95,70.0,69.93,69.94,71849.0,62.6261,62.6709,62.6082,62.6171,71849.0
2021-05-12 14:55:00,69.95,70.0,69.94,69.99,60910.0,62.6261,62.6709,62.6171,62.6619,60910.0
2021-05-12 15:00:00,69.99,70.0,69.95,69.96,122484.0,62.6619,62.6709,62.6261,62.635,122484.0
2021-05-12 15:05:00,69.96,70.0,69.92,69.98,84494.0,62.635,62.6709,62.5992,62.653,84494.0
2021-05-12 15:10:00,69.99,70.01,69.89,69.92,154118.0,62.6619,62.6798,62.5724,62.5992,154118.0
2021-05-12 15:15:00,69.92,69.92,69.87,69.88,211406.0,62.5992,62.5992,62.5545,62.5634,211406.0
2021-05-12 15:20:00,69.88,69.89,69.76,69.77,126279.0,62.5634,62.5724,62.456,62.4649,126279.0
2021-05-12 15:25:00,69.76,69.77,69.69,69.7,199671.0,62.456,62.4649,62.3933,62.4023,199671.0
2021-05-12 15:30:00,69.7,69.74,69.67,69.69,243136.0,62.4023,62.4381,62.3754,62.3933,243136.0
2021-05-12 15:35:00,69.69,69.69,69.61,69.65,473780.0,62.3933,62.3933,62.3217,62.3575,473780.0
2021-05-12 15:40:00,69.66,69.8,69.64,69.78,295338.0,62.3665,62.4918,62.3486,62.4739,295338.0
2021-05-12 15:45:00,69.77,69.82,69.72,69.74,219642.0,62.4649,62.5097,62.4202,62.4381,219642.0
2021-05-12 15:50:00,69.74,69.74,69.61,69.64,476135.0,62.4381,62.4381,62.3217,62.3486,476135.0
2021-05-12 15:55:00,69.65,69.73,69.62,69.63,1259166.0,62.3575,62.4291,62.3306,62.3396,1259166.0
2021-05-13 09:30:00,69.61,69.71,69.53,69.59,777276.0,62.3217,62.4112,62.2501,62.3038,777276.0
2021-05-13 09:35:00,69.59,69.81,69.53,69.77,457531.0,62.3038,62.5008,62.2501,62.4649,457531.0
2021-05-13 09:40:00,69.77,69.91,69.76,69.9,242760.0,62.4649,62.5903,62.456,62.5813,242760.0
2021-05-13 09:45:00,69.89,70.03,69.83,69.99,222039.0,62.5724,62.6977,62.5187,62.6619,222039.0
2021-05-13 09:50:00,69.99,70.06,69.93,69.94,144542.0,62.6619,62.7246,62.6082,62.6171,144542.0
2021-05-13 09:55:00,69.95,69.99,69.87,69.89,154479.0,62.6261,62.6619,62.5545,62.5724,154479.0
2021-05-13 10:00:00,69.9,70.07,69.9,70.07,264306.0,62.5813,62.7335,62.5813,62.7335,264306.0
2021-05-13 10:05:00,70.07,70.09,69.99,70.03,211605.0,62.7335,62.7514,62.6619,62.6977,211605.0
2021-05-13 10:10:00,70.03,70.17,70.03,70.16,125451.0,62.6977,62.8231,62.6977,62.8141,125451.0
2021-05-13 10:15:00,70.17,70.29,70.16,70.28,448862.0,62.8231,62.9305,62.8141,62.9215,448862.0
2021-05-13 10:20:00,70.27,70.32,70.24,70.29,214355.0,62.9126,62.9574,62.8857,62.9305,214355.0
2021-05-13 10:25:00,70.3,70.37,70.29,70.37,166245.0,62.9394,63.0021,62.9305,63.0021,166245.0
2021-05-13 10:30:00,70.37,70.4,70.3,70.31,150508.0,63.0021,63.029,62.9394,62.9484,150508.0
2021-05-13 10:35:00,70.3,70.36,70.29,70.31,143952.0,62.9394,62.9932,62.9305,62.9484,143952.0
2021-05-13 10:40:00,70.32,70.35,70.3,70.34,128011.0,62.9574,62.9842,62.9394,62.9753,128011.0
2021-05-13 10:45:00,70.34,70.43,70.34,70.4,124341.0,62.9753,63.0558,62.9753,63.029,124341.0
2021-05-13 10:50:00,70.4,70.41,70.35,70.35,110230.0,63.029,63.0379,62.9842,62.9842,110230.0
2021-05-13 10:55:00,70.35,70.47,70.35,70.43,198575.0,62.9842,63.0916,62.9842,63.0558,198575.0
2021-05-13 11:00:00,70.43,70.45,70.41,70.41,97224.0,63.0558,63.0737,63.0379,63.0379,97224.0
2021-05-13 11:05:00,70.41,70.46,70.37,70.39,215542.0,63.0379,63.0827,63.0021,63.02,215542.0
2021-05-13 11:10:00,70.38,70.41,70.33,70.37,184402.0,63.0111,63.0379,62.9663,63.0021,184402.0
2021-05-13 11:15:00,70.37,70.41,70.33,70.33,317064.0,63.0021,63.0379,62.9663,62.9663,317064.0
2021-05-13 11:20:00,70.32,70.34,70.3,70.33,142711.0,62.9574,62.9753,62.9394,62.9663,142711.0
2021-05-13 11:25:00,70.33,70.36,70.31,70.34,202065.0,62.9663,62.9932,62.9484,62.9753,202065.0
2021-05-13 11:30:00,70.35,70.36,70.29,70.34,224516.0,62.9842,62.9932,62.9305,62.9753,224516.0
2021-05-13 11:35:00,70.34,70.41,70.33,70.41,228705.0,62.9753,63.0379,62.9663,63.0379,228705.0
2021-05-13 11:40:00,70.41,70.44,70.38,70.43,165278.0,63.0379,63.0648,63.0111,63.0558,165278.0
2021-05-13 11:45:00,70.43,70.5,70.39,70.5,198054.0,63.0558,63.1185,63.02,63.1185,198054.0
2021-05-13 11:50:00,70.5,70.55,70.48,70.55,133924.0,63.1185,63.1633,63.1006,63.1633,133924.0
2021-05-13 11:55:00,70.55,70.58,70.51,70.54,137510.0,63.1633,63.1901,63.1275,63.1543,137510.0
2021-05-13 12:00:00,70.55,70.57,70.5,70.53,132121.0,63.1633,63.1812,63.1185,63.1454,132121.0
2021-05-13 12:05:00,70.53,70.62,70.53,70.61,134635.0,63.1454,63.2259,63.1454,63.217,134635.0
2021-05-13 12:10:00,70.62,70.63,70.58,70.58,110602.0,63.2259,63.2349,63.1901,63.1901,110602.0
2021-05-13 12:15:00,70.58,70.61,70.57,70.58,74610.0,63.1901,63.217,63.1812,63.1901,74610.0
2021-05-13 12:20:00,70.58,70.63,70.56,70.61,189807.0,63.1901,63.2349,63.1722,63.217,189807.0
2021-05-13 12:25:00,70.6,70.67,70.6,70.65,152528.0,63.208,63.2707,63.208,63.2528,152528.0
2021-05-13 12:30:00,70.64,70.66,70.62,70.64,95617.0,63.2438,63.2618,63.2259,63.2438,95617.0
2021-05-13 12:35:00,70.65,70.7,70.64,70.69,92445.0,63.2528,63.2976,63.2438,63.2886,92445.0
2021-05-13 12:40:00,70.7,70.76,70.68,70.74,118725.0,63.2976,63.3513,63.2797,63.3334,118725.0
2021-05-13 12:45:00,70.75,70.76,70.71,70.75,241001.0,63.3423,63.3513,63.3065,63.3423,241001.0
2021-05-13 12:50:00,70.76,70.78,70.7,70.75,206024.0,63.3513,63.3692,63.2976,63.3423,206024.0
2021-05-13 12:55:00,70.76,70.79,70.66,70.72,177322.0,63.3513,63.3781,63.2618,63.3155,177322.0
2021-05-13 13:00:00,70.71,70.72,70.62,70.66,280955.0,63.3065,63.3155,63.2259,63.2618,280955.0
2021-05-13 13:05:00,70.67,70.69,70.62,70.67,100627.0,63.2707,63.2886,63.2259,63.2707,100627.0
2021-05-13 13:10:00,70.67,70.7,70.64,70.67,193634.0,63.2707,63.2976,63.2438,63.2707,193634.0
2021-05-13 13:15:00,70.67,70.71,70.58,70.59,156705.0,63.2707,63.3065,63.1901,63.1991,156705.0
2021-05-13 13:20:00,70.59,70.6,70.55,70.56,160638.0,63.1991,63.208,63.1633,63.1722,160638.0
2021-05-13 13:25:00,70.57,70.65,70.54,70.62,107861.0,63.1812,63.2528,63.1543,63.2259,107861.0
2021-05-13 13:30:00,70.62,70.63,70.55,70.58,244553.0,63.2259,63.2349,63.1633,63.1901,244553.0
2021-05-13 13:35:00,70.57,70.6,70.54,70.58,327919.0,63.1812,63.208,63.1543,63.1901,327919.0
2021-05-13 13:40:00,70.58,70.65,70.53,70.65,491902.0,63.1901,63.2528,63.1454,63.2528,491902.0
2021-05-13 13:45:00,70.64,70.66,70.6,70.62,238012.0,63.2438,63.2618,63.208,63.2259,238012.0
2021-05-13 13:50:00,70.62,70.63,70.54,70.56,229901.0,63.2259,63.2349,63.1543,63.1722,229901.0
2021-05-13 13:55:00,70.56,70.6,70.54,70.57,73075.0,63.1722,63.208,63.1543,63.1812,73075.0
2021-05-13 14:00:00,70.56,70.64,70.56,70.63,167995.0,63.1722,63.2438,63.1722,63.2349,167995.0
2021-05-13 14:05:00,70.63,70.68,70.62,70.66,106613.0,63.2349,63.2797,63.2259,63.2618,106613.0
2021-05-13 14:10:00,70.66,70.72,70.65,70.7,78575.0,63.2618,63.3155,63.2528,63.2976,78575.0
2021-05-13 14:15:00,70.7,70.77,70.68,70.77,90342.0,63.2976,63.3602,63.2797,63.3602,90342.0
2021-05-13 14:20:00,70.77,70.83,70.76,70.83,159424.0,63.3602,63.414,63.3513,63.414,159424.0
2021-05-13 14:25:00,70.83,70.86,70.82,70.85,111658.0,63.414,63.4408,63.405,63.4319,111658.0
2021-05-13 14:30:00,70.86,70.86,70.78,70.8,127744.0,63.4408,63.4408,63.3692,63.3871,127744.0
2021-05-13 14:35:00,70.8,70.82,70.71,70.74,237792.0,63.3871,63.405,63.3065,63.3334,237792.0
2021-05-13 14:40:00,70.74,70.75,70.71,70.72,199850.0,63.3334,63.3423,63.3065,63.3155,199850.0
2021-05-13 14:45:00,70.72,70.75,70.7,70.75,134949.0,63.3155,63.3423,63.2976,63.3423,134949.0
2021-05-13 14:50:00,70.74,70.8,70.71,70.8,108729.0,63.3334,63.3871,63.3065,63.3871,108729.0
2021-05-13 14:55:00,70.8,70.82,70.78,70.79,192890.0,63.3871,63.405,63.3692,63.3781,192890.0
2021-05-13 15:00:00,70.8,70.87,70.77,70.81,182990.0,63.3871,63.4498,63.3602,63.396,182990.0
2021-05-13 15:05:00,70.81,70.85,70.78,70.85,207864.0,63.396,63.4319,63.3692,63.4319,207864.0
2021-05-13 15:10:00,70.86,70.87,70.8,70.82,142714.0,63.4408,63.4498,63.3871,63.405,142714.0
2021-05-13 15:15:00,70.83,70.87,70.81,70.83,179106.0,63.414,63.4498,63.396,63.414,179106.0
2021-05-13 15:20:00,70.84,70.85,70.79,70.84,85279.0,63.4229,63.4319,63.3781,63.4229,85279.0
2021-05-13 15:25:00,70.84,70.9,70.82,70.88,328847.0,63.4229,63.4766,63.405,63.4587,328847.0
2021-05-13 15:30:00,70.87,70.92,70.85,70.88,288158.0,63.4498,63.4945,63.4319,63.4587,288158.0
2021-05-13 15:35:00,70.88,70.9,70.85,70.9,312052.0,63.4587,63.4766,63.4319,63.4766,312052.0
2021-05-13 15:40:00,70.89,70.9,70.83,70.89,304235.0,63.4677,63.4766,63.414,63.4677,304235.0
2021-05-13 15:45:00,70.89,70.89,70.83,70.86,265855.0,63.4677,63.4677,63.414,63.4408,265855.0
2021-05-13 15:50:00,70.86,70.86,70.74,70.75,584066.0,63.4408,63.4408,63.3334,63.3423,584066.0
2021-05-13 15:55:00,70.76,70.76,70.58,70.59,1091673.0,63.3513,63.3513,63.1901,63.1991,1091673.0
2021-05-14 09:30:00,70.87,71.08,70.83,70.9,610948.0,63.4498,63.6378,63.414,63.4766,610948.0
2021-05-14 09:35:00,70.91,71.12,70.85,71.1,153474.0,63.4856,63.6736,63.4319,63.6557,153474.0
2021-05-14 09:40:00,71.12,71.28,71.09,71.26,209078.0,63.6736,63.8168,63.6467,63.7989,209078.0
2021-05-14 09:45:00,71.27,71.34,71.2,71.32,115603.0,63.8079,63.8706,63.7452,63.8527,115603.0
2021-05-14 09:50:00,71.32,71.34,71.16,71.24,181722.0,63.8527,63.8706,63.7094,63.781,181722.0
2021-05-14 09:55:00,71.25,71.26,71.14,71.2,125559.0,63.79,63.7989,63.6915,63.7452,125559.0
2021-05-14 10:00:00,71.19,71.21,71.06,71.11,202602.0,63.7363,63.7542,63.6199,63.6646,202602.0
2021-05-14 10:05:00,71.11,71.11,71.01,71.01,215856.0,63.6646,63.6646,63.5751,63.5751,215856.0
2021-05-14 10:10:00,71.01,71.1,71.01,71.08,218202.0,63.5751,63.6557,63.5751,63.6378,218202.0
2021-05-14 10:15:00,71.09,71.17,71.07,71.14,323225.0,63.6467,63.7184,63.6288,63.6915,323225.0
2021-05-14 10:20:00,71.14,71.24,71.12,71.19,99317.0,63.6915,63.781,63.6736,63.7363,99317.0
2021-05-14 10:25:00,71.18,71.21,71.02,71.02,134235.0,63.7273,63.7542,63.5841,63.5841,134235.0
2021-05-14 10:30:00,71.02,71.13,71.01,71.1,207409.0,63.5841,63.6825,63.5751,63.6557,207409.0
2021-05-14 10:35:00,71.1,71.11,71.01,71.01,272503.0,63.6557,63.6646,63.5751,63.5751,272503.0
2021-05-14 10:40:00,71.02,71.05,70.95,71.0,135137.0,63.5841,63.6109,63.5214,63.5662,135137.0
2021-05-14 10:45:00,71.01,71.09,70.98,71.06,60525.0,63.5751,63.6467,63.5483,63.6199,60525.0
2021-05-14 10:50:00,71.04,71.08,71.02,71.04,60018.0,63.602,63.6378,63.5841,63.602,60018.0
2021-05-14 10:55:00,71.04,71.14,71.04,71.11,85548.0,63.602,63.6915,63.602,63.6646,85548.0
2021-05-14 11:00:00,71.11,71.14,71.09,71.1,110313.0,63.6646,63.6915,63.6467,63.6557,110313.0
2021-05-14 11:05:00,71.09,71.13,71.08,71.12,65008.0,63.6467,63.6825,63.6378,63.6736,65008.0
2021-05-14 11:10:00,71.12,71.15,71.07,71.09,93273.0,63.6736,63.7005,63.6288,63.6467,93273.0
2021-05-14 11:15:00,71.1,71.12,71.07,71.07,61157.0,63.6557,63.6736,63.6288,63.6288,61157.0
2021-05-14 11:20:00,71.08,71.18,71.08,71.15,68831.0,63.6378,63.7273,63.6378,63.7005,68831.0
2021-05-14 11:25:00,71.15,71.18,71.15,71.17,51599.0,63.7005,63.7273,63.7005,63.7184,51599.0
2021-05-14 11:30:00,71.17,71.18,71.12,71.17,69740.0,63.7184,63.7273,63.6736,63.7184,69740.0
2021-05-14 11:35:00,71.17,71.2,71.17,71.2,75095.0,63.7184,63.7452,63.7184,63.7452,75095.0
2021-05-14 11:40:00,71.2,71.25,71.2,71.22,125216.0,63.7452,63.79,63.7452,63.7631,125216.0
2021-05-14 11:45:00,71.23,71.23,71.16,71.16,78325.0,63.7721,63.7721,63.7094,63.7094,78325.0
2021-05-14 11:50:00,71.15,71.16,71.08,71.08,62357.0,63.7005,63.7094,63.6378,63.6378,62357.0
2021-05-14 11:55:00,71.08,71.1,71.07,71.07,38638.0,63.6378,63.6557,63.6288,63.6288,38638.0
2021-05-14 12:00:00,71.07,71.09,71.04,71.04,32367.0,63.6288,63.6467,63.602,63.602,32367.0
2021-05-14 12:05:00,71.03,71.05,71.0,71.01,90315.0,63.593,63.6109,63.5662,63.5751,90315.0
2021-05-14 12:10:00,71.02,71.04,70.98,71.04,65099.0,63.5841,63.602,63.5483,63.602,65099.0
2021-05-14 12:15:00,71.04,71.06,71.02,71.05,48318.0,63.602,63.6199,63.5841,63.6109,48318.0
2021-05-14 12:20:00,71.04,71.08,71.02,71.07,80491.0,63.602,63.6378,63.5841,63.6288,80491.0
2021-05-14 12:25:00,71.07,71.08,71.04,71.05,67530.0,63.6288,63.6378,63.602,63.6109,67530.0
2021-05-14 12:30:00,71.05,71.06,71.01,71.03,32534.0,63.6109,63.6199,63.5751,63.593,32534.0
2021-05-14 12:35:00,71.03,71.04,71.02,71.03,63289.0,63.593,63.602,63.5841,63.593,63289.0
2021-05-14 12:40:00,71.04,71.08,71.04,71.06,49072.0,63.602,63.6378,63.602,63.6199,49072.0
2021-05-14 12:45:00,71.07,71.08,71.04,71.07,61537.0,63.6288,63.6378,63.602,63.6288,61537.0
2021-05-14 12:50:00,71.07,71.09,71.05,71.06,38968.0,63.6288,63.6467,63.6109,63.6199,38968.0
2021-05-14 12:55:00,71.06,71.07,71.03,71.06,43225.0,63.6199,63.6288,63.593,63.6199,43225.0
2021-05-14 13:00:00,71.06,71.12,71.06,71.1,101513.0,63.6199,63.6736,63.6199,63.6557,101513.0
2021-05-14 13:05:00,71.1,71.12,71.08,71.09,47906.0,63.6557,63.6736,63.6378,63.6467,47906.0
2021-05-14 13:10:00,71.09,71.11,71.06,71.06,58589.0,63.6467,63.6646,63.6199,63.6199,58589.0
2021-05-14 13:15:00,71.06,71.07,71.02,71.05,76714.0,63.6199,63.6288,63.5841,63.6109,76714.0
2021-05-14 13:20:00,71.04,71.08,71.04,71.05,57386.0,63.602,63.6378,63.602,63.6109,57386.0
2021-05-14 13:25:00,71.05,71.06,71.0,71.01,46668.0,63.6109,63.6199,63.5662,63.5751,46668.0
2021-05-14 13:30:00,71.0,71.05,71.0,71.03,80802.0,63.5662,63.6109,63.5662,63.593,80802.0
2021-05-14 13:35:00,71.04,71.08,71.03,71.05,81565.0,63.602,63.6378,63.593,63.6109,81565.0
2021-05-14 13:40:00,71.05,71.09,71.05,71.08,75578.0,63.6109,63.6467,63.6109,63.6378,75578.0
2021-05-14 13:45:00,71.08,71.09,71.03,71.05,67843.0,63.6378,63.6467,63.593,63.6109,67843.0
2021-05-14 13:50:00,71.04,71.04,71.0,71.01,29041.0,63.602,63.602,63.5662,63.5751,29041.0
2021-05-14 13:55:00,71.01,71.03,71.0,71.01,79015.0,63.5751,63.593,63.5662,63.5751,79015.0
2021-05-14 14:00:00,71.0,71.01,70.96,70.97,83734.0,63.5662,63.5751,63.5303,63.5393,83734.0
2021-05-14 14:05:00,70.97,71.01,70.96,71.0,63183.0,63.5393,63.5751,63.5303,63.5662,63183.0
2021-05-14 14:10:00,71.0,71.01,70.98,70.98,52410.0,63.5662,63.5751,63.5483,63.5483,52410.0
2021-05-14 14:15:00,70.99,71.0,70.96,70.97,66790.0,63.5572,63.5662,63.5303,63.5393,66790.0
2021-05-14 14:20:00,70.97,70.98,70.93,70.95,42825.0,63.5393,63.5483,63.5035,63.5214,42825.0
2021-05-14 14:25:00,70.94,70.96,70.93,70.95,32368.0,63.5124,63.5303,63.5035,63.5214,32368.0
2021-05-14 14:30:00,70.95,71.01,70.94,70.98,64543.0,63.5214,63.5751,63.5124,63.5483,64543.0
2021-05-14 14:35:00,70.98,71.02,70.98,71.0,45587.0,63.5483,63.5841,63.5483,63.5662,45587.0
2021-05-14 14:40:00,71.01,71.01,70.98,70.99,102527.0,63.5751,63.5751,63.5483,63.5572,102527.0
2021-05-14 14:45:00,70.98,71.06,70.98,71.03,75381.0,63.5483,63.6199,63.5483,63.593,75381.0
2021-05-14 14:50:00,71.04,71.06,71.02,71.04,61633.0,63.602,63.6199,63.5841,63.602,61633.0
2021-05-14 14:55:00,71.05,71.05,70.98,71.01,66815.0,63.6109,63.6109,63.5483,63.5751,66815.0
2021-05-14 15:00:00,71.0,71.03,70.99,71.03,107679.0,63.5662,63.593,63.5572,63.593,107679.0
2021-05-14 15:05:00,71.02,71.04,71.0,71.03,73957.0,63.5841,63.602,63.5662,63.593,73957.0
2021-05-14 15:10:00,71.02,71.04,70.99,71.03,161816.0,63.5841,63.602,63.5572,63.593,161816.0
2021-05-14 15:15:00,71.03,71.06,71.03,71.03,110176.0,63.593,63.6199,63.593,63.593,110176.0
2021-05-14 15:20:00,71.03,71.04,70.99,71.0,63778.0,63.593,63.602,63.5572,63.5662,63778.0
2021-05-14 15:25:00,71.0,71.02,70.99,71.0,68168.0,63.5662,63.5841,63.5572,63.5662,68168.0
2021-05-14 15:30:00,71.0,71.01,70.94,70.99,183166.0,63.5662,63.5751,63.5124,63.5572,183166.0
2021-05-14 15:35:00,70.99,71.02,70.92,70.95,121075.0,63.5572,63.5841,63.4945,63.5214,121075.0
2021-05-14 15:40:00,70.94,70.98,70.93,70.97,230092.0,63.5124,63.5483,63.5035,63.5393,230092.0
2021-05-14 15:45:00,70.96,71.02,70.93,71.01,231871.0,63.5303,63.5841,63.5035,63.5751,231871.0
2021-05-14 15:50:00,71.01,71.04,70.95,71.03,317690.0,63.5751,63.602,63.5214,63.593,317690.0
2021-05-14 15:55:00,71.03,71.03,70.88,70.89,743910.0,63.593,63.593,63.4587,63.4677,743910.0
2021-05-17 09:30:00,70.95,71.18,70.95,71.04,469307.0,63.5214,63.7273,63.5214,63.602,469307.0
2021-05-17 09:35:00,71.04,71.11,70.94,71.04,442067.0,63.602,63.6646,63.5124,63.602,442067.0
2021-05-17 09:40:00,71.04,71.15,70.99,71.08,203264.0,63.602,63.7005,63.5572,63.6378,203264.0
2021-05-17 09:45:00,71.08,71.08,70.95,70.97,311087.0,63.6378,63.6378,63.5214,63.5393,311087.0
2021-05-17 09:50:00,70.96,71.12,70.94,71.07,264884.0,63.5303,63.6736,63.5124,63.6288,264884.0
2021-05-17 09:55:00,71.07,71.22,71.05,71.19,187754.0,63.6288,63.7631,63.6109,63.7363,187754.0
2021-05-17 10:00:00,71.18,71.26,71.11,71.19,178513.0,63.7273,63.7989,63.6646,63.7363,178513.0
2021-05-17 10:05:00,71.19,71.2,71.07,71.07,215922.0,63.7363,63.7452,63.6288,63.6288,215922.0
2021-05-17 10:10:00,71.07,71.09,70.98,70.99,232580.0,63.6288,63.6467,63.5483,63.5572,232580.0
2021-05-17 10:15:00,70.98,71.05,70.95,71.0,187289.0,63.5483,63.6109,63.5214,63.5662,187289.0
2021-05-17 10:20:00,71.0,71.05,70.96,70.97,122866.0,63.5662,63.6109,63.5303,63.5393,122866.0
2021-05-17 10:25:00,70.96,70.99,70.91,70.91,224757.0,63.5303,63.5572,63.4856,63.4856,224757.0
2021-05-17 10:30:00,70.92,70.93,70.82,70.87,263227.0,63.4945,63.5035,63.405,63.4498,263227.0
2021-05-17 10:35:00,70.87,70.88,70.77,70.78,267605.0,63.4498,63.4587,63.3602,63.3692,267605.0
2021-05-17 10:40:00,70.78,70.8,70.68,70.72,168053.0,63.3692,63.3871,63.2797,63.3155,168053.0
2021-05-17 10:45:00,70.71,70.74,70.69,70.7,115897.0,63.3065,63.3334,63.2886,63.2976,115897.0
2021-05-17 10:50:00,70.7,70.77,70.7,70.74,105782.0,63.2976,63.3602,63.2976,63.3334,105782.0
2021-05-17 10:55:00,70.74,70.82,70.74,70.76,65727.0,63.3334,63.405,63.3334,63.3513,65727.0
2021-05-17 11:00:00,70.77,70.78,70.7,70.77,70598.0,63.3602,63.3692,63.2976,63.3602,70598.0
2021-05-17 11:05:00,70.77,70.81,70.76,70.76,65907.0,63.3602,63.396,63.3513,63.3513,65907.0
2021-05-17 11:10:00,70.77,70.78,70.71,70.76,68992.0,63.3602,63.3692,63.3065,63.3513,68992.0
2021-05-17 11:15:00,70.76,70.79,70.73,70.76,327110.0,63.3513,63.3781,63.3244,63.3513,327110.0
2021-05-17 11:20:00,70.77,70.82,70.75,70.76,47812.0,63.3602,63.405,63.3423,63.3513,47812.0
2021-05-17 11:25:00,70.76,70.76,70.68,70.69,86914.0,63.3513,63.3513,63.2797,63.2886,86914.0
2021-05-17 11:30:00,70.69,70.72,70.66,70.72,96866.0,63.2886,63.3155,63.2618,63.3155,96866.0
2021-05-17 11:35:00,70.72,70.79,70.71,70.76,69293.0,63.3155,63.3781,63.3065,63.3513,69293.0
2021-05-17 11:40:00,70.76,70.81,70.73,70.8,65784.0,63.3513,63.396,63.3244,63.3871,65784.0
2021-05-17 11:45:00,70.8,70.88,70.8,70.83,82453.0,63.3871,63.4587,63.3871,63.414,82453.0
2021-05-17 11:50:00,70.83,70.84,70.79,70.84,83177.0,63.414,63.4229,63.3781,63.4229,83177.0
2021-05-17 11:55:00,70.84,70.88,70.81,70.88,61961.0,63.4229,63.4587,63.396,63.4587,61961.0
2021-05-17 12:00:00,70.87,70.88,70.83,70.85,99506.0,63.4498,63.4587,63.414,63.4319,99506.0
2021-05-17 12:05:00,70.84,70.86,70.8,70.83,77282.0,63.4229,63.4408,63.3871,63.414,77282.0
2021-05-17 12:10:00,70.84,70.92,70.84,70.91,335143.0,63.4229,63.4945,63.4229,63.4856,335143.0
2021-05-17 12:15:00,70.91,70.94,70.89,70.9,58286.0,63.4856,63.5124,63.4677,63.4766,58286.0
2021-05-17 12:20:00,70.9,70.92,70.88,70.91,67317.0,63.4766,63.4945,63.4587,63.4856,67317.0
2021-05-17 12:25:00,70.91,70.94,70.9,70.92,60383.0,63.4856,63.5124,63.4766,63.4945,60383.0
2021-05-17 12:30:00,70.92,70.94,70.89,70.92,120980.0,63.4945,63.5124,63.4677,63.4945,120980.0
2021-05-17 12:35:00,70.91,70.99,70.91,70.95,44738.0,63.4856,63.5572,63.4856,63.5214,44738.0
2021-05-17 12:40:00,70.96,70.98,70.95,70.96,40940.0,63.5303,63.5483,63.5214,63.5303,40940.0
2021-05-17 12:45:00,70.97,70.98,70.93,70.95,44539.0,63.5393,63.5483,63.5035,63.5214,44539.0
2021-05-17 12:50:00,70.95,70.98,70.95,70.97,42069.0,63.5214,63.5483,63.5214,63.5393,42069.0
2021-05-17 12:55:00,70.96,70.99,70.95,70.98,78735.0,63.5303,63.5572,63.5214,63.5483,78735.0
2021-05-17 13:00:00,70.98,71.0,70.95,70.95,159343.0,63.5483,63.5662,63.5214,63.5214,159343.0
2021-05-17 13:05:00,70.95,70.95,70.91,70.93,44993.0,63.5214,63.5214,63.4856,63.5035,44993.0
2021-05-17 13:10:00,70.93,70.96,70.91,70.94,104781.0,63.5035,63.5303,63.4856,63.5124,104781.0
2021-05-17 13:15:00,70.94,70.96,70.91,70.92,54279.0,63.5124,63.5303,63.4856,63.4945,54279.0
2021-05-17 13:20:00,70.93,70.93,70.89,70.92,41764.0,63.5035,63.5035,63.4677,63.4945,41764.0
2021-05-17 13:25:00,70.93,70.95,70.92,70.94,30188.0,63.5035,63.5214,63.4945,63.5124,30188.0
2021-05-17 13:30:00,70.93,70.94,70.91,70.92,47068.0,63.5035,63.5124,63.4856,63.4945,47068.0
2021-05-17 13:35:00,70.92,70.96,70.91,70.95,24804.0,63.4945,63.5303,63.4856,63.5214,24804.0
2021-05-17 13:40:00,70.94,70.95,70.86,70.93,50978.0,63.5124,63.5214,63.4408,63.5035,50978.0
2021-05-17 13:45:00,70.94,70.99,70.92,70.95,73370.0,63.5124,63.5572,63.4945,63.5214,73370.0
2021-05-17 13:50:00,70.94,70.95,70.91,70.94,38077.0,63.5124,63.5214,63.4856,63.5124,38077.0
2021-05-17 13:55:00,70.93,70.97,70.92,70.96,96207.0,63.5035,63.5393,63.4945,63.5303,96207.0
2021-05-17 14:00:00,70.95,70.97,70.91,70.97,73602.0,63.5214,63.5393,63.4856,63.5393,73602.0
2021-05-17 14:05:00,70.97,71.01,70.97,71.0,43316.0,63.5393,63.5751,63.5393,63.5662,43316.0
2021-05-17 14:10:00,71.0,71.01,70.97,70.98,31004.0,63.5662,63.5751,63.5393,63.5483,31004.0
2021-05-17 14:15:00,70.98,71.01,70.97,70.98,32559.0,63.5483,63.5751,63.5393,63.5483,32559.0
2021-05-17 14:20:00,70.98,71.0,70.96,70.98,36035.0,63.5483,63.5662,63.5303,63.5483,36035.0
2021-05-17 14:25:00,70.98,71.03,70.98,71.01,47581.0,63.5483,63.593,63.5483,63.5751,47581.0
2021-05-17 14:30:00,71.01,71.02,70.98,70.98,45216.0,63.5751,63.5841,63.5483,63.5483,45216.0
2021-05-17 14:35:00,70.98,71.0,70.97,70.98,66648.0,63.5483,63.5662,63.5393,63.5483,66648.0
2021-05-17 14:40:00,70.98,71.02,70.97,71.02,56306.0,63.5483,63.5841,63.5393,63.5841,56306.0
2021-05-17 14:45:00,71.01,71.01,70.96,70.99,25061.0,63.5751,63.5751,63.5303,63.5572,25061.0
2021-05-17 14:50:00,70.99,71.03,70.97,71.0,39117.0,63.5572,63.593,63.5393,63.5662,39117.0
2021-05-17 14:55:00,71.0,71.03,70.98,71.03,124240.0,63.5662,63.593,63.5483,63.593,124240.0
2021-05-17 15:00:00,71.03,71.03,70.96,70.98,82979.0,63.593,63.593,63.5303,63.5483,82979.0
2021-05-17 15:05:00,70.98,71.01,70.97,70.98,59232.0,63.5483,63.5751,63.5393,63.5483,59232.0
2021-05-17 15:10:00,70.98,71.02,70.97,70.98,83923.0,63.5483,63.5841,63.5393,63.5483,83923.0
2021-05-17 15:15:00,70.98,70.99,70.91,70.95,198297.0,63.5483,63.5572,63.4856,63.5214,198297.0
2021-05-17 15:20:00,70.95,70.96,70.91,70.91,74430.0,63.5214,63.5303,63.4856,63.4856,74430.0
2021-05-17 15:25:00,70.91,70.93,70.88,70.91,51851.0,63.4856,63.5035,63.4587,63.4856,51851.0
2021-05-17 15:30:00,70.91,70.91,70.86,70.88,183848.0,63.4856,63.4856,63.4408,63.4587,183848.0
2021-05-17 15:35:00,70.88,70.88,70.81,70.83,294105.0,63.4587,63.4587,63.396,63.414,294105.0
2021-05-17 15:40:00,70.83,70.92,70.83,70.9,150231.0,63.414,63.4945,63.414,63.4766,150231.0
2021-05-17 15:45:00,70.89,70.95,70.86,70.86,154898.0,63.4677,63.5214,63.4408,63.4408,154898.0
2021-05-17 15:50:00,70.87,70.87,70.77,70.78,382987.0,63.4498,63.4498,63.3602,63.3692,382987.0
2021-05-17 15:55:00,70.78,70.84,70.75,70.8,676219.0,63.3692,63.4229,63.3423,63.3871,676219.0
2021-05-18 09:30:00,70.88,71.17,70.78,71.09,455084.0,63.4587,63.7184,63.3692,63.6467,455084.0
2021-05-18 09:35:00,71.09,71.14,70.94,71.0,162538.0,63.6467,63.6915,63.5124,63.5662,162538.0
2021-05-18 09:40:00,70.99,70.99,70.85,70.96,328567.0,63.5572,63.5572,63.4319,63.5303,328567.0
2021-05-18 09:45:00,70.97,71.02,70.86,70.88,297290.0,63.5393,63.5841,63.4408,63.4587,297290.0
2021-05-18 09:50:00,70.88,70.9,70.82,70.89,262289.0,63.4587,63.4766,63.405,63.4677,262289.0
2021-05-18 09:55:00,70.88,70.88,70.63,70.68,241029.0,63.4587,63.4587,63.2349,63.2797,241029.0
2021-05-18 10:00:00,70.68,70.7,70.56,70.6,274200.0,63.2797,63.2976,63.1722,63.208,274200.0
2021-05-18 10:05:00,70.61,70.7,70.55,70.65,256928.0,63.217,63.2976,63.1633,63.2528,256928.0
2021-05-18 10:10:00,70.64,70.72,70.6,70.66,121298.0,63.2438,63.3155,63.208,63.2618,121298.0
2021-05-18 10:15:00,70.66,70.77,70.64,70.73,170628.0,63.2618,63.3602,63.2438,63.3244,170628.0
2021-05-18 10:20:00,70.73,70.78,70.7,70.72,152928.0,63.3244,63.3692,63.2976,63.3155,152928.0
2021-05-18 10:25:00,70.71,70.76,70.65,70.68,131062.0,63.3065,63.3513,63.2528,63.2797,131062.0
2021-05-18 10:30:00,70.68,70.73,70.64,70.7,133150.0,63.2797,63.3244,63.2438,63.2976,133150.0
2021-05-18 10:35:00,70.7,70.7,70.59,70.62,135849.0,63.2976,63.2976,63.1991,63.2259,135849.0
2021-05-18 10:40:00,70.62,70.7,70.62,70.68,115098.0,63.2259,63.2976,63.2259,63.2797,115098.0
2021-05-18 10:45:00,70.67,70.75,70.65,70.73,143907.0,63.2707,63.3423,63.2528,63.3244,143907.0
2021-05-18 10:50:00,70.74,70.81,70.74,70.76,135147.0,63.3334,63.396,63.3334,63.3513,135147.0
2021-05-18 10:55:00,70.76,70.77,70.69,70.7,112697.0,63.3513,63.3602,63.2886,63.2976,112697.0
2021-05-18 11:00:00,70.69,70.76,70.69,70.76,51998.0,63.2886,63.3513,63.2886,63.3513,51998.0
2021-05-18 11:05:00,70.75,70.76,70.71,70.74,256727.0,63.3423,63.3513,63.3065,63.3334,256727.0
2021-05-18 11:10:00,70.74,70.75,70.69,70.69,69231.0,63.3334,63.3423,63.2886,63.2886,69231.0
2021-05-18 11:15:00,70.69,70.71,70.66,70.69,68381.0,63.2886,63.3065,63.2618,63.2886,68381.0
2021-05-18 11:20:00,70.68,70.74,70.65,70.73,83338.0,63.2797,63.3334,63.2528,63.3244,83338.0
2021-05-18 11:25:00,70.74,70.76,70.7,70.72,110775.0,63.3334,63.3513,63.2976,63.3155,110775.0
2021-05-18 11:30:00,70.72,70.78,70.71,70.76,114283.0,63.3155,63.3692,63.3065,63.3513,114283.0
2021-05-18 11:35:00,70.76,70.82,70.73,70.81,132824.0,63.3513,63.405,63.3244,63.396,132824.0
2021-05-18 11:40:00,70.81,70.81,70.76,70.78,104728.0,63.396,63.396,63.3513,63.3692,104728.0
2021-05-18 11:45:00,70.77,70.78,70.73,70.76,63731.0,63.3602,63.3692,63.3244,63.3513,63731.0
2021-05-18 11:50:00,70.76,70.77,70.72,70.76,52381.0,63.3513,63.3602,63.3155,63.3513,52381.0
2021-05-18 11:55:00,70.77,70.8,70.76,70.78,52280.0,63.3602,63.3871,63.3513,63.3692,52280.0
2021-05-18 12:00:00,70.78,70.85,70.76,70.84,47429.0,63.3692,63.4319,63.3513,63.4229,47429.0
2021-05-18 12:05:00,70.84,70.86,70.82,70.83,50375.0,63.4229,63.4408,63.405,63.414,50375.0
2021-05-18 12:10:00,70.83,70.84,70.8,70.83,45332.0,63.414,63.4229,63.3871,63.414,45332.0
2021-05-18 12:15:00,70.82,70.83,70.78,70.79,34614.0,63.405,63.414,63.3692,63.3781,34614.0
2021-05-18 12:20:00,70.78,70.81,70.78,70.78,65507.0,63.3692,63.396,63.3692,63.3692,65507.0
2021-05-18 12:25:00,70.78,70.79,70.74,70.76,56018.0,63.3692,63.3781,63.3334,63.3513,56018.0
2021-05-18 12:30:00,70.76,70.78,70.74,70.75,59783.0,63.3513,63.3692,63.3334,63.3423,59783.0
2021-05-18 12:35:00,70.76,70.78,70.75,70.77,56430.0,63.3513,63.3692,63.3423,63.3602,56430.0
2021-05-18 12:40:00,70.77,70.78,70.74,70.76,37913.0,63.3602,63.3692,63.3334,63.3513,37913.0
2021-05-18 12:45:00,70.76,70.77,70.74,70.76,40339.0,63.3513,63.3602,63.3334,63.3513,40339.0
2021-05-18 12:50:00,70.76,70.77,70.73,70.75,45746.0,63.3513,63.3602,63.3244,63.3423,45746.0
2021-05-18 12:55:00,70.75,70.77,70.71,70.75,101159.0,63.3423,63.3602,63.3065,63.3423,101159.0
2021-05-18 13:00:00,70.75,70.79,70.74,70.78,65195.0,63.3423,63.3781,63.3334,63.3692,65195.0
2021-05-18 13:05:00,70.78,70.79,70.74,70.78,34346.0,63.3692,63.3781,63.3334,63.3692,34346.0
2021-05-18 13:10:00,70.78,70.79,70.76,70.78,30835.0,63.3692,63.3781,63.3513,63.3692,30835.0
2021-05-18 13:15:00,70.78,70.78,70.74,70.77,39820.0,63.3692,63.3692,63.3334,63.3602,39820.0
2021-05-18 13:20:00,70.78,70.81,70.77,70.81,58392.0,63.3692,63.396,63.3602,63.396,58392.0
2021-05-18 13:25:00,70.81,70.82,70.78,70.8,55582.0,63.396,63.405,63.3692,63.3871,55582.0
2021-05-18 13:30:00,70.8,70.81,70.76,70.79,89668.0,63.3871,63.396,63.3513,63.3781,89668.0
2021-05-18 13:35:00,70.8,70.83,70.78,70.82,80457.0,63.3871,63.414,63.3692,63.405,80457.0
2021-05-18 13:40:00,70.83,70.83,70.8,70.81,72051.0,63.414,63.414,63.3871,63.396,72051.0
2021-05-18 13:45:00,70.82,70.83,70.79,70.8,68371.0,63.405,63.414,63.3781,63.3871,68371.0
2021-05-18 13:50:00,70.8,70.87,70.8,70.84,74572.0,63.3871,63.4498,63.3871,63.4229,74572.0
2021-05-18 13:55:00,70.83,70.84,70.8,70.81,53948.0,63.414,63.4229,63.3871,63.396,53948.0
2021-05-18 14:00:00,70.81,70.84,70.79,70.81,79902.0,63.396,63.4229,63.3781,63.396,79902.0
2021-05-18 14:05:00,70.8,70.8,70.77,70.8,50770.0,63.3871,63.3871,63.3602,63.3871,50770.0
2021-05-18 14:10:00,70.79,70.8,70.76,70.79,42657.0,63.3781,63.3871,63.3513,63.3781,42657.0
2021-05-18 14:15:00,70.79,70.79,70.75,70.76,46290.0,63.3781,63.3781,63.3423,63.3513,46290.0
2021-05-18 14:20:00,70.76,70.76,70.71,70.73,77278.0,63.3513,63.3513,63.3065,63.3244,77278.0
2021-05-18 14:25:00,70.73,70.76,70.72,70.75,39375.0,63.3244,63.3513,63.3155,63.3423,39375.0
2021-05-18 14:30:00,70.74,70.76,70.72,70.73,64095.0,63.3334,63.3513,63.3155,63.3244,64095.0
2021-05-18 14:35:00,70.72,70.77,70.72,70.75,104545.0,63.3155,63.3602,63.3155,63.3423,104545.0
2021-05-18 14:40:00,70.75,70.77,70.72,70.76,116431.0,63.3423,63.3602,63.3155,63.3513,116431.0
2021-05-18 14:45:00,70.77,70.79,70.74,70.77,98846.0,63.3602,63.3781,63.3334,63.3602,98846.0
2021-05-18 14:50:00,70.77,70.79,70.76,70.77,78645.0,63.3602,63.3781,63.3513,63.3602,78645.0
2021-05-18 14:55:00,70.76,70.81,70.75,70.8,110385.0,63.3513,63.396,63.3423,63.3871,110385.0
2021-05-18 15:00:00,70.8,70.8,70.76,70.8,287083.0,63.3871,63.3871,63.3513,63.3871,287083.0
2021-05-18 15:05:00,70.8,70.8,70.76,70.78,122440.0,63.3871,63.3871,63.3513,63.3692,122440.0
2021-05-18 15:10:00,70.78,70.79,70.74,70.75,192392.0,63.3692,63.3781,63.3334,63.3423,192392.0
2021-05-18 15:15:00,70.75,70.78,70.72,70.78,218243.0,63.3423,63.3692,63.3155,63.3692,218243.0
2021-05-18 15:20:00,70.78,70.79,70.74,70.75,143362.0,63.3692,63.3781,63.3334,63.3423,143362.0
2021-05-18 15:25:00,70.75,70.8,70.74,70.78,107127.0,63.3423,63.3871,63.3334,63.3692,107127.0
2021-05-18 15:30:00,70.78,70.82,70.75,70.8,167363.0,63.3692,63.405,63.3423,63.3871,167363.0
2021-05-18 15:35:00,70.8,70.85,70.78,70.83,176592.0,63.3871,63.4319,63.3692,63.414,176592.0
2021-05-18 15:40:00,70.83,70.87,70.81,70.81,319456.0,63.414,63.4498,63.396,63.396,319456.0
2021-05-18 15:45:00,70.81,70.82,70.7,70.74,328736.0,63.396,63.405,63.2976,63.3334,328736.0
2021-05-18 15:50:00,70.73,70.73,70.63,70.64,564662.0,63.3244,63.3244,63.2349,63.2438,564662.0
2021-05-18 15:55:00,70.64,70.68,70.55,70.59,622140.0,63.2438,63.2797,63.1633,63.1991,622140.0
2021-05-19 09:30:00,70.25,70.25,69.97,70.17,365700.0,62.8947,62.8947,62.644,62.8231,365700.0
2021-05-19 09:35:00,70.18,70.22,70.02,70.1,316547.0,62.832,62.8678,62.6888,62.7604,316547.0
2021-05-19 09:40:00,70.11,70.39,70.11,70.36,417683.0,62.7693,63.02,62.7693,62.9932,417683.0
2021-05-19 09:45:00,70.36,70.36,70.13,70.15,330556.0,62.9932,62.9932,62.7872,62.8052,330556.0
2021-05-19 09:50:00,70.15,70.38,70.13,70.36,149399.0,62.8052,63.0111,62.7872,62.9932,149399.0
2021-05-19 09:55:00,70.36,70.46,70.35,70.38,182358.0,62.9932,63.0827,62.9842,63.0111,182358.0
2021-05-19 10:00:00,70.37,70.4,70.27,70.31,249671.0,63.0021,63.029,62.9126,62.9484,249671.0
2021-05-19 10:05:00,70.3,70.37,70.13,70.14,251214.0,62.9394,63.0021,62.7872,62.7962,251214.0
2021-05-19 10:10:00,70.14,70.18,70.05,70.07,151599.0,62.7962,62.832,62.7156,62.7335,151599.0
2021-05-19 10:15:00,70.07,70.12,70.02,70.05,326538.0,62.7335,62.7783,62.6888,62.7156,326538.0
2021-05-19 10:20:00,70.06,70.11,70.01,70.02,227980.0,62.7246,62.7693,62.6798,62.6888,227980.0
2021-05-19 10:25:00,70.01,70.14,69.97,70.09,177338.0,62.6798,62.7962,62.644,62.7514,177338.0
2021-05-19 10:30:00,70.09,70.12,70.04,70.11,95696.0,62.7514,62.7783,62.7067,62.7693,95696.0
2021-05-19 10:35:00,70.12,70.14,69.97,69.97,179213.0,62.7783,62.7962,62.644,62.644,179213.0
2021-05-19 10:40:00,69.97,69.97,69.86,69.92,251581.0,62.644,62.644,62.5455,62.5992,251581.0
2021-05-19 10:45:00,69.92,69.97,69.88,69.97,176664.0,62.5992,62.644,62.5634,62.644,176664.0
2021-05-19 10:50:00,69.97,70.08,69.96,70.03,176292.0,62.644,62.7425,62.635,62.6977,176292.0
2021-05-19 10:55:00,70.03,70.06,69.96,69.97,90463.0,62.6977,62.7246,62.635,62.644,90463.0
2021-05-19 11:00:00,69.97,70.01,69.94,69.96,83689.0,62.644,62.6798,62.6171,62.635,83689.0
2021-05-19 11:05:00,69.96,70.15,69.96,70.11,271312.0,62.635,62.8052,62.635,62.7693,271312.0
2021-05-19 11:10:00,70.11,70.13,70.09,70.11,102435.0,62.7693,62.7872,62.7514,62.7693,102435.0
2021-05-19 11:15:00,70.11,70.12,70.07,70.09,69807.0,62.7693,62.7783,62.7335,62.7514,69807.0
2021-05-19 11:20:00,70.1,70.18,70.08,70.17,135315.0,62.7604,62.832,62.7425,62.8231,135315.0
2021-05-19 11:25:00,70.17,70.2,70.14,70.18,69442.0,62.8231,62.8499,62.7962,62.832,69442.0
2021-05-19 11:30:00,70.17,70.2,70.16,70.17,89295.0,62.8231,62.8499,62.8141,62.8231,89295.0
2021-05-19 11:35:00,70.17,70.18,70.03,70.03,60904.0,62.8231,62.832,62.6977,62.6977,60904.0
2021-05-19 11:40:00,70.04,70.07,70.01,70.06,48157.0,62.7067,62.7335,62.6798,62.7246,48157.0
2021-05-19 11:45:00,70.08,70.1,70.06,70.09,67511.0,62.7425,62.7604,62.7246,62.7514,67511.0
2021-05-19 11:50:00,70.09,70.16,70.09,70.14,93324.0,62.7514,62.8141,62.7514,62.7962,93324.0
2021-05-19 11:55:00,70.14,70.19,70.13,70.19,87965.0,62.7962,62.841,62.7872,62.841,87965.0
2021-05-19 12:00:00,70.19,70.25,70.17,70.25,164895.0,62.841,62.8947,62.8231,62.8947,164895.0
2021-05-19 12:05:00,70.25,70.27,70.22,70.27,100435.0,62.8947,62.9126,62.8678,62.9126,100435.0
2021-05-19 12:10:00,70.27,70.29,70.2,70.21,67424.0,62.9126,62.9305,62.8499,62.8589,67424.0
2021-05-19 12:15:00,70.2,70.24,70.19,70.23,32879.0,62.8499,62.8857,62.841,62.8768,32879.0
2021-05-19 12:20:00,70.23,70.26,70.19,70.21,77412.0,62.8768,62.9036,62.841,62.8589,77412.0
2021-05-19 12:25:00,70.21,70.23,70.18,70.19,99415.0,62.8589,62.8768,62.832,62.841,99415.0
2021-05-19 12:30:00,70.18,70.24,70.17,70.23,36355.0,62.832,62.8857,62.8231,62.8768,36355.0
2021-05-19 12:35:00,70.24,70.27,70.21,70.25,84557.0,62.8857,62.9126,62.8589,62.8947,84557.0
2021-05-19 12:40:00,70.25,70.29,70.24,70.24,248962.0,62.8947,62.9305,62.8857,62.8857,248962.0
2021-05-19 12:45:00,70.24,70.28,70.23,70.25,95554.0,62.8857,62.9215,62.8768,62.8947,95554.0
2021-05-19 12:50:00,70.26,70.33,70.25,70.31,58753.0,62.9036,62.9663,62.8947,62.9484,58753.0
2021-05-19 12:55:00,70.31,70.32,70.28,70.31,84909.0,62.9484,62.9574,62.9215,62.9484,84909.0
2021-05-19 13:00:00,70.32,70.36,70.31,70.33,167058.0,62.9574,62.9932,62.9484,62.9663,167058.0
2021-05-19 13:05:00,70.32,70.36,70.3,70.32,121779.0,62.9574,62.9932,62.9394,62.9574,121779.0
2021-05-19 13:10:00,70.32,70.37,70.32,70.35,73573.0,62.9574,63.0021,62.9574,62.9842,73573.0
2021-05-19 13:15:00,70.35,70.37,70.32,70.33,59364.0,62.9842,63.0021,62.9574,62.9663,59364.0
2021-05-19 13:20:00,70.33,70.34,70.28,70.29,34062.0,62.9663,62.9753,62.9215,62.9305,34062.0
2021-05-19 13:25:00,70.29,70.31,70.25,70.31,42681.0,62.9305,62.9484,62.8947,62.9484,42681.0
2021-05-19 13:30:00,70.31,70.32,70.28,70.3,42558.0,62.9484,62.9574,62.9215,62.9394,42558.0
2021-05-19 13:35:00,70.29,70.3,70.22,70.27,55440.0,62.9305,62.9394,62.8678,62.9126,55440.0
2021-05-19 13:40:00,70.27,70.27,70.23,70.24,36920.0,62.9126,62.9126,62.8768,62.8857,36920.0
2021-05-19 13:45:00,70.23,70.26,70.23,70.26,23328.0,62.8768,62.9036,62.8768,62.9036,23328.0
2021-05-19 13:50:00,70.26,70.3,70.25,70.3,31702.0,62.9036,62.9394,62.8947,62.9394,31702.0
2021-05-19 13:55:00,70.29,70.31,70.24,70.25,39579.0,62.9305,62.9484,62.8857,62.8947,39579.0
2021-05-19 14:00:00,70.24,70.32,70.12,70.14,124488.0,62.8857,62.9574,62.7783,62.7962,124488.0
2021-05-19 14:05:00,70.14,70.18,70.06,70.14,208133.0,62.7962,62.832,62.7246,62.7962,208133.0
2021-05-19 14:10:00,70.13,70.14,70.07,70.12,90294.0,62.7872,62.7962,62.7335,62.7783,90294.0
2021-05-19 14:15:00,70.12,70.16,70.07,70.16,164402.0,62.7783,62.8141,62.7335,62.8141,164402.0
2021-05-19 14:20:00,70.16,70.35,70.15,70.31,269636.0,62.8141,62.9842,62.8052,62.9484,269636.0
2021-05-19 14:25:00,70.31,70.32,70.25,70.3,108791.0,62.9484,62.9574,62.8947,62.9394,108791.0
2021-05-19 14:30:00,70.3,70.36,70.22,70.22,197727.0,62.9394,62.9932,62.8678,62.8678,197727.0
2021-05-19 14:35:00,70.22,70.27,70.16,70.16,138872.0,62.8678,62.9126,62.8141,62.8141,138872.0
2021-05-19 14:40:00,70.16,70.19,70.12,70.13,140272.0,62.8141,62.841,62.7783,62.7872,140272.0
2021-05-19 14:45:00,70.14,70.22,70.12,70.18,85669.0,62.7962,62.8678,62.7783,62.832,85669.0
2021-05-19 14:50:00,70.19,70.19,70.13,70.15,39215.0,62.841,62.841,62.7872,62.8052,39215.0
2021-05-19 14:55:00,70.15,70.22,70.12,70.14,183980.0,62.8052,62.8678,62.7783,62.7962,183980.0
2021-05-19 15:00:00,70.12,70.12,70.04,70.07,109435.0,62.7783,62.7783,62.7067,62.7335,109435.0
2021-05-19 15:05:00,70.06,70.14,70.05,70.12,115360.0,62.7246,62.7962,62.7156,62.7783,115360.0
2021-05-19 15:10:00,70.13,70.18,70.11,70.14,147898.0,62.7872,62.832,62.7693,62.7962,147898.0
2021-05-19 15:15:00,70.13,70.2,70.13,70.15,118308.0,62.7872,62.8499,62.7872,62.8052,118308.0
2021-05-19 15:20:00,70.15,70.22,70.12,70.19,221085.0,62.8052,62.8678,62.7783,62.841,221085.0
2021-05-19 15:25:00,70.2,70.25,70.17,70.22,193294.0,62.8499,62.8947,62.8231,62.8678,193294.0
2021-05-19 15:30:00,70.23,70.24,70.09,70.17,129889.0,62.8768,62.8857,62.7514,62.8231,129889.0
2021-05-19 15:35:00,70.16,70.21,70.14,70.2,213634.0,62.8141,62.8589,62.7962,62.8499,213634.0
2021-05-19 15:40:00,70.2,70.23,70.17,70.22,179674.0,62.8499,62.8768,62.8231,62.8678,179674.0
2021-05-19 15:45:00,70.22,70.25,70.18,70.23,239629.0,62.8678,62.8947,62.832,62.8768,239629.0
2021-05-19 15:50:00,70.23,70.37,70.21,70.32,657420.0,62.8768,63.0021,62.8589,62.9574,657420.0
2021-05-19 15:55:00,70.33,70.42,70.32,70.39,928707.0,62.9663,63.0469,62.9574,63.02,928707.0
2021-05-20 09:30:00,70.37,70.61,70.33,70.58,510495.0,63.0021,63.217,62.9663,63.1901,510495.0
2021-05-20 09:35:00,70.55,70.67,70.53,70.55,144506.0,63.1633,63.2707,63.1454,63.1633,144506.0
2021-05-20 09:40:00,70.56,70.62,70.48,70.5,518281.0,63.1722,63.2259,63.1006,63.1185,518281.0
2021-05-20 09:45:00,70.51,70.68,70.51,70.65,145089.0,63.1275,63.2797,63.1275,63.2528,145089.0
2021-05-20 09:50:00,70.64,70.74,70.58,70.72,119885.0,63.2438,63.3334,63.1901,63.3155,119885.0
2021-05-20 09:55:00,70.72,70.73,70.58,70.6,94356.0,63.3155,63.3244,63.1901,63.208,94356.0
2021-05-20 10:00:00,70.6,70.68,70.54,70.67,233243.0,63.208,63.2797,63.1543,63.2707,233243.0
2021-05-20 10:05:00,70.67,70.69,70.58,70.67,101677.0,63.2707,63.2886,63.1901,63.2707,101677.0
2021-05-20 10:10:00,70.67,70.67,70.58,70.62,112234.0,63.2707,63.2707,63.1901,63.2259,112234.0
2021-05-20 10:15:00,70.63,70.73,70.63,70.65,71591.0,63.2349,63.3244,63.2349,63.2528,71591.0
2021-05-20 10:20:00,70.64,70.67,70.61,70.64,63268.0,63.2438,63.2707,63.217,63.2438,63268.0
2021-05-20 10:25:00,70.64,70.69,70.62,70.67,93871.0,63.2438,63.2886,63.2259,63.2707,93871.0
2021-05-20 10:30:00,70.68,70.72,70.66,70.68,106809.0,63.2797,63.3155,63.2618,63.2797,106809.0
2021-05-20 10:35:00,70.69,70.8,70.67,70.8,164271.0,63.2886,63.3871,63.2707,63.3871,164271.0
2021-05-20 10:40:00,70.8,70.81,70.72,70.74,114987.0,63.3871,63.396,63.3155,63.3334,114987.0
2021-05-20 10:45:00,70.74,70.81,70.74,70.77,97094.0,63.3334,63.396,63.3334,63.3602,97094.0
2021-05-20 10:50:00,70.78,70.85,70.78,70.84,76765.0,63.3692,63.4319,63.3692,63.4229,76765.0
2021-05-20 10:55:00,70.84,70.85,70.8,70.81,93688.0,63.4229,63.4319,63.3871,63.396,93688.0
2021-05-20 11:00:00,70.81,70.84,70.77,70.78,135648.0,63.396,63.4229,63.3602,63.3692,135648.0
2021-05-20 11:05:00,70.78,70.91,70.78,70.89,237517.0,63.3692,63.4856,63.3692,63.4677,237517.0
2021-05-20 11:10:00,70.89,70.91,70.83,70.84,63194.0,63.4677,63.4856,63.414,63.4229,63194.0
2021-05-20 11:15:00,70.85,70.87,70.81,70.82,44110.0,63.4319,63.4498,63.396,63.405,44110.0
2021-05-20 11:20:00,70.82,70.86,70.81,70.85,108549.0,63.405,63.4408,63.396,63.4319,108549.0
2021-05-20 11:25:00,70.84,70.91,70.84,70.9,186094.0,63.4229,63.4856,63.4229,63.4766,186094.0
2021-05-20 11:30:00,70.9,70.96,70.9,70.95,59045.0,63.4766,63.5303,63.4766,63.5214,59045.0
2021-05-20 11:35:00,70.95,71.01,70.95,71.01,60364.0,63.5214,63.5751,63.5214,63.5751,60364.0
2021-05-20 11:40:00,71.01,71.09,71.0,71.07,91501.0,63.5751,63.6467,63.5662,63.6288,91501.0
2021-05-20 11:45:00,71.07,71.15,71.07,71.14,73769.0,63.6288,63.7005,63.6288,63.6915,73769.0
2021-05-20 11:50:00,71.13,71.14,71.06,71.07,122218.0,63.6825,63.6915,63.6199,63.6288,122218.0
2021-05-20 11:55:00,71.07,71.09,71.01,71.02,117009.0,63.6288,63.6467,63.5751,63.5841,117009.0
2021-05-20 12:00:00,71.02,71.05,71.0,71.03,68484.0,63.5841,63.6109,63.5662,63.593,68484.0
2021-05-20 12:05:00,71.03,71.03,71.0,71.02,35565.0,63.593,63.593,63.5662,63.5841,35565.0
2021-05-20 12:10:00,71.02,71.05,71.02,71.02,46392.0,63.5841,63.6109,63.5841,63.5841,46392.0
2021-05-20 12:15:00,71.02,71.05,71.0,71.02,59218.0,63.5841,63.6109,63.5662,63.5841,59218.0
2021-05-20 12:20:00,71.03,71.11,71.03,71.11,35980.0,63.593,63.6646,63.593,63.6646,35980.0
2021-05-20 12:25:00,71.12,71.17,71.11,71.14,145380.0,63.6736,63.7184,63.6646,63.6915,145380.0
2021-05-20 12:30:00,71.15,71.24,71.14,71.23,327289.0,63.7005,63.781,63.6915,63.7721,327289.0
2021-05-20 12:35:00,71.23,71.25,71.15,71.22,169958.0,63.7721,63.79,63.7005,63.7631,169958.0
2021-05-20 12:40:00,71.22,71.23,71.14,71.16,257835.0,63.7631,63.7721,63.6915,63.7094,257835.0
2021-05-20 12:45:00,71.15,71.19,71.14,71.18,98492.0,63.7005,63.7363,63.6915,63.7273,98492.0
2021-05-20 12:50:00,71.18,71.2,71.13,71.19,77975.0,63.7273,63.7452,63.6825,63.7363,77975.0
2021-05-20 12:55:00,71.18,71.21,71.17,71.2,45636.0,63.7273,63.7542,63.7184,63.7452,45636.0
2021-05-20 13:00:00,71.2,71.2,71.17,71.18,47812.0,63.7452,63.7452,63.7184,63.7273,47812.0
2021-05-20 13:05:00,71.18,71.21,71.16,71.2,45355.0,63.7273,63.7542,63.7094,63.7452,45355.0
2021-05-20 13:10:00,71.2,71.21,71.17,71.2,148335.0,63.7452,63.7542,63.7184,63.7452,148335.0
2021-05-20 13:15:00,71.2,71.23,71.2,71.23,81592.0,63.7452,63.7721,63.7452,63.7721,81592.0
2021-05-20 13:20:00,71.23,71.23,71.19,71.2,70727.0,63.7721,63.7721,63.7363,63.7452,70727.0
2021-05-20 13:25:00,71.19,71.22,71.18,71.22,53044.0,63.7363,63.7631,63.7273,63.7631,53044.0
2021-05-20 13:30:00,71.22,71.26,71.21,71.22,474166.0,63.7631,63.7989,63.7542,63.7631,474166.0
2021-05-20 13:35:00,71.22,71.23,71.2,71.2,53893.0,63.7631,63.7721,63.7452,63.7452,53893.0
2021-05-20 13:40:00,71.21,71.21,71.19,71.19,49637.0,63.7542,63.7542,63.7363,63.7363,49637.0
2021-05-20 13:45:00,71.19,71.19,71.09,71.13,110333.0,63.7363,63.7363,63.6467,63.6825,110333.0
2021-05-20 13:50:00,71.14,71.15,71.1,71.15,78147.0,63.6915,63.7005,63.6557,63.7005,78147.0
2021-05-20 13:55:00,71.14,71.19,71.11,71.18,35766.0,63.6915,63.7363,63.6646,63.7273,35766.0
2021-05-20 14:00:00,71.18,71.23,71.18,71.19,46567.0,63.7273,63.7721,63.7273,63.7363,46567.0
2021-05-20 14:05:00,71.2,71.23,71.19,71.22,38703.0,63.7452,63.7721,63.7363,63.7631,38703.0
2021-05-20 14:10:00,71.22,71.23,71.19,71.21,38999.0,63.7631,63.7721,63.7363,63.7542,38999.0
2021-05-20 14:15:00,71.21,71.21,71.15,71.16,44018.0,63.7542,63.7542,63.7005,63.7094,44018.0
2021-05-20 14:20:00,71.16,71.16,71.12,71.14,36299.0,63.7094,63.7094,63.6736,63.6915,36299.0
2021-05-20 14:25:00,71.15,71.17,71.13,71.17,111331.0,63.7005,63.7184,63.6825,63.7184,111331.0
2021-05-20 14:30:00,71.17,71.17,71.1,71.11,49614.0,63.7184,63.7184,63.6557,63.6646,49614.0
2021-05-20 14:35:00,71.1,71.14,71.1,71.12,61592.0,63.6557,63.6915,63.6557,63.6736,61592.0
2021-05-20 14:40:00,71.12,71.17,71.12,71.14,47750.0,63.6736,63.7184,63.6736,63.6915,47750.0
2021-05-20 14:45:00,71.15,71.15,71.11,71.13,35649.0,63.7005,63.7005,63.6646,63.6825,35649.0
2021-05-20 14:50:00,71.13,71.13,71.09,71.13,59402.0,63.6825,63.6825,63.6467,63.6825,59402.0
2021-05-20 14:55:00,71.12,71.12,71.04,71.06,47913.0,63.6736,63.6736,63.602,63.6199,47913.0
2021-05-20 15:00:00,71.06,71.08,71.02,71.03,74209.0,63.6199,63.6378,63.5841,63.593,74209.0
2021-05-20 15:05:00,71.02,71.04,71.0,71.03,58805.0,63.5841,63.602,63.5662,63.593,58805.0
2021-05-20 15:10:00,71.04,71.07,71.02,71.04,83538.0,63.602,63.6288,63.5841,63.602,83538.0
2021-05-20 15:15:00,71.04,71.1,71.04,71.09,81523.0,63.602,63.6557,63.602,63.6467,81523.0
2021-05-20 15:20:00,71.09,71.19,71.08,71.19,209844.0,63.6467,63.7363,63.6378,63.7363,209844.0
2021-05-20 15:25:00,71.19,71.21,71.17,71.19,203227.0,63.7363,63.7542,63.7184,63.7363,203227.0
2021-05-20 15:30:00,71.19,71.2,71.07,71.09,256780.0,63.7363,63.7452,63.6288,63.6467,256780.0
2021-05-20 15:35:00,71.09,71.12,71.06,71.07,225858.0,63.6467,63.6736,63.6199,63.6288,225858.0
2021-05-20 15:40:00,71.07,71.1,71.02,71.03,289125.0,63.6288,63.6557,63.5841,63.593,289125.0
2021-05-20 15:45:00,71.03,71.05,70.96,70.97,451650.0,63.593,63.6109,63.5303,63.5393,451650.0
2021-05-20 15:50:00,70.97,71.05,70.91,71.03,608627.0,63.5393,63.6109,63.4856,63.593,608627.0
2021-05-20 15:55:00,71.03,71.03,70.94,71.0,739771.0,63.593,63.593,63.5124,63.5662,739771.0
2021-05-21 09:30:00,71.19,71.4,71.16,71.3,201057.0,63.7363,63.9243,63.7094,63.8347,201057.0
2021-05-21 09:35:00,71.3,71.48,71.3,71.39,174822.0,63.8347,63.9959,63.8347,63.9153,174822.0
2021-05-21 09:40:00,71.39,71.41,71.21,71.26,232100.0,63.9153,63.9332,63.7542,63.7989,232100.0
2021-05-21 09:45:00,71.26,71.3,71.2,71.23,116894.0,63.7989,63.8347,63.7452,63.7721,116894.0
2021-05-21 09:50:00,71.23,71.3,71.15,71.17,118856.0,63.7721,63.8347,63.7005,63.7184,118856.0
2021-05-21 09:55:00,71.17,71.25,71.16,71.23,191181.0,63.7184,63.79,63.7094,63.7721,191181.0
2021-05-21 10:00:00,71.23,71.24,71.08,71.1,179092.0,63.7721,63.781,63.6378,63.6557,179092.0
2021-05-21 10:05:00,71.1,71.2,71.03,71.05,330087.0,63.6557,63.7452,63.593,63.6109,330087.0
2021-05-21 10:10:00,71.05,71.13,71.05,71.07,151670.0,63.6109,63.6825,63.6109,63.6288,151670.0
2021-05-21 10:15:00,71.07,71.25,71.07,71.22,138743.0,63.6288,63.79,63.6288,63.7631,138743.0
2021-05-21 10:20:00,71.21,71.22,71.09,71.11,47803.0,63.7542,63.7631,63.6467,63.6646,47803.0
2021-05-21 10:25:00,71.12,71.19,71.12,71.14,44655.0,63.6736,63.7363,63.6736,63.6915,44655.0
2021-05-21 10:30:00,71.13,71.18,71.12,71.14,99345.0,63.6825,63.7273,63.6736,63.6915,99345.0
2021-05-21 10:35:00,71.14,71.18,71.13,71.15,111954.0,63.6915,63.7273,63.6825,63.7005,111954.0
2021-05-21 10:40:00,71.16,71.21,71.15,71.17,121790.0,63.7094,63.7542,63.7005,63.7184,121790.0
2021-05-21 10:45:00,71.16,71.24,71.15,71.24,40416.0,63.7094,63.781,63.7005,63.781,40416.0
2021-05-21 10:50:00,71.24,71.24,71.13,71.14,95720.0,63.781,63.781,63.6825,63.6915,95720.0
2021-05-21 10:55:00,71.14,71.15,71.08,71.11,60495.0,63.6915,63.7005,63.6378,63.6646,60495.0
2021-05-21 11:00:00,71.11,71.14,71.04,71.06,75788.0,63.6646,63.6915,63.602,63.6199,75788.0
2021-05-21 11:05:00,71.06,71.12,71.06,71.1,51293.0,63.6199,63.6736,63.6199,63.6557,51293.0
2021-05-21 11:10:00,71.1,71.15,71.07,71.12,34517.0,63.6557,63.7005,63.6288,63.6736,34517.0
2021-05-21 11:15:00,71.12,71.15,71.11,71.14,18450.0,63.6736,63.7005,63.6646,63.6915,18450.0
2021-05-21 11:20:00,71.14,71.2,71.14,71.18,30255.0,63.6915,63.7452,63.6915,63.7273,30255.0
2021-05-21 11:25:00,71.19,71.19,71.1,71.12,72316.0,63.7363,63.7363,63.6557,63.6736,72316.0
2021-05-21 11:30:00,71.12,71.18,71.1,71.16,95870.0,63.6736,63.7273,63.6557,63.7094,95870.0
2021-05-21 11:35:00,71.16,71.16,71.09,71.1,43953.0,63.7094,63.7094,63.6467,63.6557,43953.0
2021-05-21 11:40:00,71.09,71.12,71.08,71.09,30424.0,63.6467,63.6736,63.6378,63.6467,30424.0
2021-05-21 11:45:00,71.09,71.14,71.09,71.12,33938.0,63.6467,63.6915,63.6467,63.6736,33938.0
2021-05-21 11:50:00,71.12,71.13,71.08,71.09,21378.0,63.6736,63.6825,63.6378,63.6467,21378.0
2021-05-21 11:55:00,71.09,71.11,71.03,71.06,55467.0,63.6467,63.6646,63.593,63.6199,55467.0
2021-05-21 12:00:00,71.07,71.08,71.03,71.08,96819.0,63.6288,63.6378,63.593,63.6378,96819.0
2021-05-21 12:05:00,71.09,71.1,70.93,70.94,322986.0,63.6467,63.6557,63.5035,63.5124,322986.0
2021-05-21 12:10:00,70.95,71.03,70.95,71.02,49670.0,63.5214,63.593,63.5214,63.5841,49670.0
2021-05-21 12:15:00,71.02,71.03,71.0,71.02,25455.0,63.5841,63.593,63.5662,63.5841,25455.0
2021-05-21 12:20:00,71.02,71.04,70.98,70.99,71650.0,63.5841,63.602,63.5483,63.5572,71650.0
2021-05-21 12:25:00,70.98,71.01,70.95,70.98,37462.0,63.5483,63.5751,63.5214,63.5483,37462.0
2021-05-21 12:30:00,70.98,71.01,70.95,70.97,63401.0,63.5483,63.5751,63.5214,63.5393,63401.0
2021-05-21 12:35:00,70.97,71.0,70.96,70.97,33455.0,63.5393,63.5662,63.5303,63.5393,33455.0
2021-05-21 12:40:00,70.97,70.99,70.95,70.95,42081.0,63.5393,63.5572,63.5214,63.5214,42081.0
2021-05-21 12:45:00,70.96,70.96,70.92,70.92,44528.0,63.5303,63.5303,63.4945,63.4945,44528.0
2021-05-21 12:50:00,70.92,70.95,70.9,70.92,58301.0,63.4945,63.5214,63.4766,63.4945,58301.0
2021-05-21 12:55:00,70.92,70.93,70.89,70.92,45707.0,63.4945,63.5035,63.4677,63.4945,45707.0
2021-05-21 13:00:00,70.92,70.97,70.91,70.97,45868.0,63.4945,63.5393,63.4856,63.5393,45868.0
2021-05-21 13:05:00,70.97,71.0,70.96,70.97,19806.0,63.5393,63.5662,63.5303,63.5393,19806.0
2021-05-21 13:10:00,70.97,70.98,70.94,70.95,16624.0,63.5393,63.5483,63.5124,63.5214,16624.0
2021-05-21 13:15:00,70.95,70.97,70.94,70.95,25479.0,63.5214,63.5393,63.5124,63.5214,25479.0
2021-05-21 13:20:00,70.95,70.98,70.94,70.96,56790.0,63.5214,63.5483,63.5124,63.5303,56790.0
2021-05-21 13:25:00,70.97,71.02,70.97,71.02,27757.0,63.5393,63.5841,63.5393,63.5841,27757.0
2021-05-21 13:30:00,71.01,71.05,71.0,71.05,63181.0,63.5751,63.6109,63.5662,63.6109,63181.0
2021-05-21 13:35:00,71.05,71.05,71.03,71.05,32178.0,63.6109,63.6109,63.593,63.6109,32178.0
2021-05-21 13:40:00,71.05,71.05,71.0,71.03,71759.0,63.6109,63.6109,63.5662,63.593,71759.0
2021-05-21 13:45:00,71.03,71.07,71.03,71.06,25780.0,63.593,63.6288,63.593,63.6199,25780.0
2021-05-21 13:50:00,71.06,71.07,71.04,71.05,14988.0,63.6199,63.6288,63.602,63.6109,14988.0
2021-05-21 13:55:00,71.05,71.05,71.02,71.03,35188.0,63.6109,63.6109,63.5841,63.593,35188.0
2021-05-21 14:00:00,71.04,71.05,71.0,71.04,61497.0,63.602,63.6109,63.5662,63.602,61497.0
2021-05-21 14:05:00,71.04,71.09,71.03,71.08,51374.0,63.602,63.6467,63.593,63.6378,51374.0
2021-05-21 14:10:00,71.08,71.11,71.07,71.08,124558.0,63.6378,63.6646,63.6288,63.6378,124558.0
2021-05-21 14:15:00,71.08,71.09,71.07,71.08,16047.0,63.6378,63.6467,63.6288,63.6378,16047.0
2021-05-21 14:20:00,71.07,71.07,71.03,71.04,20041.0,63.6288,63.6288,63.593,63.602,20041.0
2021-05-21 14:25:00,71.04,71.04,70.99,71.01,72602.0,63.602,63.602,63.5572,63.5751,72602.0
2021-05-21 14:30:00,71.01,71.05,70.99,71.0,23470.0,63.5751,63.6109,63.5572,63.5662,23470.0
2021-05-21 14:35:00,70.99,71.02,70.92,70.95,156481.0,63.5572,63.5841,63.4945,63.5214,156481.0
2021-05-21 14:40:00,70.94,70.98,70.93,70.96,61813.0,63.5124,63.5483,63.5035,63.5303,61813.0
2021-05-21 14:45:00,70.96,71.01,70.96,70.97,24661.0,63.5303,63.5751,63.5303,63.5393,24661.0
2021-05-21 14:50:00,70.97,71.02,70.96,71.02,26796.0,63.5393,63.5841,63.5303,63.5841,26796.0
2021-05-21 14:55:00,71.01,71.04,71.0,71.01,92959.0,63.5751,63.602,63.5662,63.5751,92959.0
2021-05-21 15:00:00,71.01,71.01,70.98,71.01,42180.0,63.5751,63.5751,63.5483,63.5751,42180.0
2021-05-21 15:05:00,71.01,71.03,70.99,71.02,41903.0,63.5751,63.593,63.5572,63.5841,41903.0
2021-05-21 15:10:00,71.01,71.05,71.01,71.04,68859.0,63.5751,63.6109,63.5751,63.602,68859.0
2021-05-21 15:15:00,71.05,71.09,71.03,71.08,130318.0,63.6109,63.6467,63.593,63.6378,130318.0
2021-05-21 15:20:00,71.07,71.13,71.07,71.13,45966.0,63.6288,63.6825,63.6288,63.6825,45966.0
2021-05-21 15:25:00,71.12,71.12,71.08,71.09,86290.0,63.6736,63.6736,63.6378,63.6467,86290.0
2021-05-21 15:30:00,71.09,71.1,71.04,71.06,143073.0,63.6467,63.6557,63.602,63.6199,143073.0
2021-05-21 15:35:00,71.07,71.09,71.02,71.02,85431.0,63.6288,63.6467,63.5841,63.5841,85431.0
2021-05-21 15:40:00,71.01,71.03,70.98,70.98,222350.0,63.5751,63.593,63.5483,63.5483,222350.0
2021-05-21 15:45:00,70.98,71.02,70.94,71.02,117278.0,63.5483,63.5841,63.5124,63.5841,117278.0
2021-05-21 15:50:00,71.03,71.08,70.99,71.03,413995.0,63.593,63.6378,63.5572,63.593,413995.0
2021-05-21 15:55:00,71.03,71.04,70.94,71.01,803189.0,63.593,63.602,63.5124,63.5751,803189.0
2021-05-24 09:30:00,71.1,71.42,71.1,71.32,267549.0,63.6557,63.9422,63.6557,63.8527,267549.0
2021-05-24 09:35:00,71.33,71.36,71.21,71.28,179145.0,63.8616,63.8885,63.7542,63.8168,179145.0
2021-05-24 09:40:00,71.29,71.33,71.1,71.14,213045.0,63.8258,63.8616,63.6557,63.6915,213045.0
2021-05-24 09:45:00,71.14,71.17,71.02,71.04,297737.0,63.6915,63.7184,63.5841,63.602,297737.0
2021-05-24 09:50:00,71.04,71.07,70.97,71.06,133139.0,63.602,63.6288,63.5393,63.6199,133139.0
2021-05-24 09:55:00,71.07,71.14,71.05,71.14,301060.0,63.6288,63.6915,63.6109,63.6915,301060.0
2021-05-24 10:00:00,71.14,71.22,71.12,71.21,191495.0,63.6915,63.7631,63.6736,63.7542,191495.0
2021-05-24 10:05:00,71.21,71.28,71.18,71.25,56892.0,63.7542,63.8168,63.7273,63.79,56892.0
2021-05-24 10:10:00,71.25,71.25,71.15,71.2,80332.0,63.79,63.79,63.7005,63.7452,80332.0
2021-05-24 10:15:00,71.21,71.29,71.19,71.28,220311.0,63.7542,63.8258,63.7363,63.8168,220311.0
2021-05-24 10:20:00,71.28,71.37,71.27,71.3,119567.0,63.8168,63.8974,63.8079,63.8347,119567.0
2021-05-24 10:25:00,71.31,71.34,71.27,71.3,66418.0,63.8437,63.8706,63.8079,63.8347,66418.0
2021-05-24 10:30:00,71.31,71.35,71.31,71.34,137295.0,63.8437,63.8795,63.8437,63.8706,137295.0
2021-05-24 10:35:00,71.34,71.36,71.25,71.27,54551.0,63.8706,63.8885,63.79,63.8079,54551.0
2021-05-24 10:40:00,71.27,71.37,71.27,71.35,33295.0,63.8079,63.8974,63.8079,63.8795,33295.0
2021-05-24 10:45:00,71.35,71.41,71.34,71.41,71880.0,63.8795,63.9332,63.8706,63.9332,71880.0
2021-05-24 10:50:00,71.42,71.43,71.4,71.41,45780.0,63.9422,63.9511,63.9243,63.9332,45780.0
2021-05-24 10:55:00,71.41,71.46,71.39,71.45,26598.0,63.9332,63.978,63.9153,63.969,26598.0
2021-05-24 11:00:00,71.45,71.45,71.38,71.38,44336.0,63.969,63.969,63.9064,63.9064,44336.0
2021-05-24 11:05:00,71.38,71.4,71.36,71.38,68847.0,63.9064,63.9243,63.8885,63.9064,68847.0
2021-05-24 11:10:00,71.39,71.39,71.31,71.31,46378.0,63.9153,63.9153,63.8437,63.8437,46378.0
2021-05-24 11:15:00,71.32,71.37,71.31,71.36,51934.0,63.8527,63.8974,63.8437,63.8885,51934.0
2021-05-24 11:20:00,71.36,71.4,71.34,71.37,31830.0,63.8885,63.9243,63.8706,63.8974,31830.0
2021-05-24 11:25:00,71.36,71.41,71.36,71.38,31456.0,63.8885,63.9332,63.8885,63.9064,31456.0
2021-05-24 11:30:00,71.38,71.4,71.35,71.36,38815.0,63.9064,63.9243,63.8795,63.8885,38815.0
2021-05-24 11:35:00,71.36,71.36,71.32,71.33,52874.0,63.8885,63.8885,63.8527,63.8616,52874.0
2021-05-24 11:40:00,71.34,71.36,71.33,71.34,27170.0,63.8706,63.8885,63.8616,63.8706,27170.0
2021-05-24 11:45:00,71.34,71.36,71.27,71.27,39526.0,63.8706,63.8885,63.8079,63.8079,39526.0
2021-05-24 11:50:00,71.27,71.31,71.26,71.31,51910.0,63.8079,63.8437,63.7989,63.8437,51910.0
2021-05-24 11:55:00,71.3,71.31,71.28,71.3,30083.0,63.8347,63.8437,63.8168,63.8347,30083.0
2021-05-24 12:00:00,71.29,71.32,71.29,71.31,25754.0,63.8258,63.8527,63.8258,63.8437,25754.0
2021-05-24 12:05:00,71.31,71.33,71.3,71.31,30714.0,63.8437,63.8616,63.8347,63.8437,30714.0
2021-05-24 12:10:00,71.31,71.37,71.3,71.35,101032.0,63.8437,63.8974,63.8347,63.8795,101032.0
2021-05-24 12:15:00,71.36,71.37,71.34,71.35,102395.0,63.8885,63.8974,63.8706,63.8795,102395.0
2021-05-24 12:20:00,71.35,71.36,71.34,71.36,66904.0,63.8795,63.8885,63.8706,63.8885,66904.0
2021-05-24 12:25:00,71.35,71.37,71.35,71.36,56101.0,63.8795,63.8974,63.8795,63.8885,56101.0
2021-05-24 12:30:00,71.37,71.41,71.36,71.41,57787.0,63.8974,63.9332,63.8885,63.9332,57787.0
2021-05-24 12:35:00,71.4,71.44,71.4,71.43,77424.0,63.9243,63.9601,63.9243,63.9511,77424.0
2021-05-24 12:40:00,71.44,71.44,71.41,71.42,79768.0,63.9601,63.9601,63.9332,63.9422,79768.0
2021-05-24 12:45:00,71.42,71.44,71.42,71.44,37585.0,63.9422,63.9601,63.9422,63.9601,37585.0
2021-05-24 12:50:00,71.43,71.47,71.43,71.45,52149.0,63.9511,63.9869,63.9511,63.969,52149.0
2021-05-24 12:55:00,71.45,71.47,71.45,71.47,35185.0,63.969,63.9869,63.969,63.9869,35185.0
2021-05-24 13:00:00,71.47,71.48,71.44,71.46,26679.0,63.9869,63.9959,63.9601,63.978,26679.0
2021-05-24 13:05:00,71.47,71.48,71.44,71.45,26287.0,63.9869,63.9959,63.9601,63.969,26287.0
2021-05-24 13:10:00,71.45,71.46,71.43,71.45,37606.0,63.969,63.978,63.9511,63.969,37606.0
2021-05-24 13:15:00,71.46,71.47,71.44,71.45,42166.0,63.978,63.9869,63.9601,63.969,42166.0
2021-05-24 13:20:00,71.45,71.47,71.43,71.44,23314.0,63.969,63.9869,63.9511,63.9601,23314.0
2021-05-24 13:25:00,71.44,71.45,71.42,71.44,20481.0,63.9601,63.969,63.9422,63.9601,20481.0
2021-05-24 13:30:00,71.45,71.46,71.43,71.46,45855.0,63.969,63.978,63.9511,63.978,45855.0
2021-05-24 13:35:00,71.45,71.46,71.41,71.42,22146.0,63.969,63.978,63.9332,63.9422,22146.0
2021-05-24 13:40:00,71.41,71.42,71.37,71.38,78692.0,63.9332,63.9422,63.8974,63.9064,78692.0
2021-05-24 13:45:00,71.39,71.4,71.37,71.39,18939.0,63.9153,63.9243,63.8974,63.9153,18939.0
2021-05-24 13:50:00,71.39,71.39,71.35,71.36,53329.0,63.9153,63.9153,63.8795,63.8885,53329.0
2021-05-24 13:55:00,71.36,71.41,71.35,71.4,31009.0,63.8885,63.9332,63.8795,63.9243,31009.0
2021-05-24 14:00:00,71.4,71.42,71.39,71.42,68217.0,63.9243,63.9422,63.9153,63.9422,68217.0
2021-05-24 14:05:00,71.41,71.43,71.39,71.41,34884.0,63.9332,63.9511,63.9153,63.9332,34884.0
2021-05-24 14:10:00,71.41,71.46,71.4,71.45,26330.0,63.9332,63.978,63.9243,63.969,26330.0
2021-05-24 14:15:00,71.45,71.47,71.44,71.45,33284.0,63.969,63.9869,63.9601,63.969,33284.0
2021-05-24 14:20:00,71.46,71.48,71.44,71.45,45367.0,63.978,63.9959,63.9601,63.969,45367.0
2021-05-24 14:25:00,71.45,71.47,71.43,71.43,23238.0,63.969,63.9869,63.9511,63.9511,23238.0
2021-05-24 14:30:00,71.43,71.47,71.43,71.45,18059.0,63.9511,63.9869,63.9511,63.969,18059.0
2021-05-24 14:35:00,71.45,71.45,71.42,71.45,22639.0,63.969,63.969,63.9422,63.969,22639.0
2021-05-24 14:40:00,71.45,71.47,71.44,71.47,16260.0,63.969,63.9869,63.9601,63.9869,16260.0
2021-05-24 14:45:00,71.47,71.47,71.4,71.41,46576.0,63.9869,63.9869,63.9243,63.9332,46576.0
2021-05-24 14:50:00,71.41,71.41,71.34,71.35,38142.0,63.9332,63.9332,63.8706,63.8795,38142.0
2021-05-24 14:55:00,71.36,71.38,71.33,71.34,24995.0,63.8885,63.9064,63.8616,63.8706,24995.0
2021-05-24 15:00:00,71.34,71.35,71.32,71.35,26092.0,63.8706,63.8795,63.8527,63.8795,26092.0
2021-05-24 15:05:00,71.35,71.37,71.34,71.36,48519.0,63.8795,63.8974,63.8706,63.8885,48519.0
2021-05-24 15:10:00,71.36,71.37,71.32,71.33,83649.0,63.8885,63.8974,63.8527,63.8616,83649.0
2021-05-24 15:15:00,71.33,71.35,71.31,71.35,62323.0,63.8616,63.8795,63.8437,63.8795,62323.0
2021-05-24 15:20:00,71.35,71.36,71.33,71.35,77721.0,63.8795,63.8885,63.8616,63.8795,77721.0
2021-05-24 15:25:00,71.35,71.38,71.31,71.31,118114.0,63.8795,63.9064,63.8437,63.8437,118114.0
2021-05-24 15:30:00,71.31,71.36,71.3,71.36,66582.0,63.8437,63.8885,63.8347,63.8885,66582.0
2021-05-24 15:35:00,71.36,71.36,71.31,71.31,77475.0,63.8885,63.8885,63.8437,63.8437,77475.0
2021-05-24 15:40:00,71.31,71.34,71.28,71.29,103609.0,63.8437,63.8706,63.8168,63.8258,103609.0
2021-05-24 15:45:00,71.28,71.3,71.27,71.28,129527.0,63.8168,63.8347,63.8079,63.8168,129527.0
2021-05-24 15:50:00,71.28,71.29,71.25,71.26,223172.0,63.8168,63.8258,63.79,63.7989,223172.0
2021-05-24 15:55:00,71.25,71.25,71.17,71.21,509653.0,63.79,63.79,63.7184,63.7542,509653.0
2021-05-25 09:30:00,71.28,71.31,71.11,71.15,242594.0,63.8168,63.8437,63.6646,63.7005,242594.0
2021-05-25 09:35:00,71.15,71.2,70.9,70.91,180130.0,63.7005,63.7452,63.4766,63.4856,180130.0
2021-05-25 09:40:00,70.92,70.99,70.89,70.92,692430.0,63.4945,63.5572,63.4677,63.4945,692430.0
2021-05-25 09:45:00,70.92,70.96,70.84,70.86,151067.0,63.4945,63.5303,63.4229,63.4408,151067.0
2021-05-25 09:50:00,70.85,71.06,70.82,71.05,132314.0,63.4319,63.6199,63.405,63.6109,132314.0
2021-05-25 09:55:00,71.05,71.16,71.02,71.13,192031.0,63.6109,63.7094,63.5841,63.6825,192031.0
2021-05-25 10:00:00,71.13,71.14,71.05,71.1,122464.0,63.6825,63.6915,63.6109,63.6557,122464.0
2021-05-25 10:05:00,71.1,71.16,71.08,71.11,105552.0,63.6557,63.7094,63.6378,63.6646,105552.0
2021-05-25 10:10:00,71.12,71.13,71.03,71.05,115053.0,63.6736,63.6825,63.593,63.6109,115053.0
2021-05-25 10:15:00,71.05,71.06,71.02,71.02,163657.0,63.6109,63.6199,63.5841,63.5841,163657.0
2021-05-25 10:20:00,71.02,71.04,70.99,71.01,40827.0,63.5841,63.602,63.5572,63.5751,40827.0
2021-05-25 10:25:00,71.01,71.04,70.98,71.01,64530.0,63.5751,63.602,63.5483,63.5751,64530.0
2021-05-25 10:30:00,71.0,71.07,70.98,71.03,93276.0,63.5662,63.6288,63.5483,63.593,93276.0
2021-05-25 10:35:00,71.03,71.06,71.02,71.05,151448.0,63.593,63.6199,63.5841,63.6109,151448.0
2021-05-25 10:40:00,71.05,71.06,71.02,71.03,104195.0,63.6109,63.6199,63.5841,63.593,104195.0
2021-05-25 10:45:00,71.03,71.05,71.01,71.02,46629.0,63.593,63.6109,63.5751,63.5841,46629.0
2021-05-25 10:50:00,71.01,71.02,70.91,70.92,81307.0,63.5751,63.5841,63.4856,63.4945,81307.0
2021-05-25 10:55:00,70.93,70.97,70.92,70.96,80547.0,63.5035,63.5393,63.4945,63.5303,80547.0
2021-05-25 11:00:00,70.97,71.05,70.94,71.05,63920.0,63.5393,63.6109,63.5124,63.6109,63920.0
2021-05-25 11:05:00,71.05,71.06,71.01,71.03,130139.0,63.6109,63.6199,63.5751,63.593,130139.0
2021-05-25 11:10:00,71.04,71.09,71.02,71.04,100280.0,63.602,63.6467,63.5841,63.602,100280.0
2021-05-25 11:15:00,71.04,71.09,71.03,71.09,86796.0,63.602,63.6467,63.593,63.6467,86796.0
2021-05-25 11:20:00,71.09,71.12,71.04,71.05,72968.0,63.6467,63.6736,63.602,63.6109,72968.0
2021-05-25 11:25:00,71.05,71.08,71.05,71.06,64700.0,63.6109,63.6378,63.6109,63.6199,64700.0
2021-05-25 11:30:00,71.06,71.1,71.03,71.08,50809.0,63.6199,63.6557,63.593,63.6378,50809.0
2021-05-25 11:35:00,71.09,71.11,71.06,71.1,119082.0,63.6467,63.6646,63.6199,63.6557,119082.0
2021-05-25 11:40:00,71.09,71.1,71.02,71.02,70977.0,63.6467,63.6557,63.5841,63.5841,70977.0
2021-05-25 11:45:00,71.02,71.07,71.01,71.04,87563.0,63.5841,63.6288,63.5751,63.602,87563.0
2021-05-25 11:50:00,71.04,71.04,71.01,71.03,74482.0,63.602,63.602,63.5751,63.593,74482.0
2021-05-25 11:55:00,71.02,71.04,71.01,71.02,49155.0,63.5841,63.602,63.5751,63.5841,49155.0
2021-05-25 12:00:00,71.02,71.06,71.01,71.05,46170.0,63.5841,63.6199,63.5751,63.6109,46170.0
2021-05-25 12:05:00,71.05,71.07,71.03,71.06,54596.0,63.6109,63.6288,63.593,63.6199,54596.0
2021-05-25 12:10:00,71.07,71.1,71.06,71.09,46210.0,63.6288,63.6557,63.6199,63.6467,46210.0
2021-05-25 12:15:00,71.09,71.16,71.09,71.16,40289.0,63.6467,63.7094,63.6467,63.7094,40289.0
2021-05-25 12:20:00,71.15,71.18,71.15,71.17,56014.0,63.7005,63.7273,63.7005,63.7184,56014.0
2021-05-25 12:25:00,71.17,71.19,71.15,71.16,56745.0,63.7184,63.7363,63.7005,63.7094,56745.0
2021-05-25 12:30:00,71.16,71.18,71.15,71.17,58352.0,63.7094,63.7273,63.7005,63.7184,58352.0
2021-05-25 12:35:00,71.17,71.2,71.16,71.19,66050.0,63.7184,63.7452,63.7094,63.7363,66050.0
2021-05-25 12:40:00,71.19,71.24,71.18,71.22,47794.0,63.7363,63.781,63.7273,63.7631,47794.0
2021-05-25 12:45:00,71.22,71.23,71.19,71.2,56063.0,63.7631,63.7721,63.7363,63.7452,56063.0
2021-05-25 12:50:00,71.21,71.23,71.2,71.22,70202.0,63.7542,63.7721,63.7452,63.7631,70202.0
2021-05-25 12:55:00,71.22,71.24,71.21,71.22,53424.0,63.7631,63.781,63.7542,63.7631,53424.0
2021-05-25 13:00:00,71.22,71.23,71.11,71.12,197209.0,63.7631,63.7721,63.6646,63.6736,197209.0
2021-05-25 13:05:00,71.11,71.14,71.1,71.12,48116.0,63.6646,63.6915,63.6557,63.6736,48116.0
2021-05-25 13:10:00,71.11,71.15,71.11,71.14,47118.0,63.6646,63.7005,63.6646,63.6915,47118.0
2021-05-25 13:15:00,71.15,71.17,71.12,71.13,53905.0,63.7005,63.7184,63.6736,63.6825,53905.0
2021-05-25 13:20:00,71.13,71.14,71.11,71.14,19752.0,63.6825,63.6915,63.6646,63.6915,19752.0
2021-05-25 13:25:00,71.13,71.16,71.11,71.16,101533.0,63.6825,63.7094,63.6646,63.7094,101533.0
2021-05-25 13:30:00,71.15,71.15,71.12,71.13,33269.0,63.7005,63.7005,63.6736,63.6825,33269.0
2021-05-25 13:35:00,71.13,71.14,71.1,71.12,86976.0,63.6825,63.6915,63.6557,63.6736,86976.0
2021-05-25 13:40:00,71.11,71.13,71.07,71.1,118960.0,63.6646,63.6825,63.6288,63.6557,118960.0
2021-05-25 13:45:00,71.11,71.12,71.08,71.09,19212.0,63.6646,63.6736,63.6378,63.6467,19212.0
2021-05-25 13:50:00,71.09,71.12,71.08,71.1,22398.0,63.6467,63.6736,63.6378,63.6557,22398.0
2021-05-25 13:55:00,71.11,71.11,71.07,71.07,26552.0,63.6646,63.6646,63.6288,63.6288,26552.0
2021-05-25 14:00:00,71.08,71.1,71.06,71.08,57053.0,63.6378,63.6557,63.6199,63.6378,57053.0
2021-05-25 14:05:00,71.08,71.15,71.07,71.12,139857.0,63.6378,63.7005,63.6288,63.6736,139857.0
2021-05-25 14:10:00,71.13,71.13,71.1,71.12,71133.0,63.6825,63.6825,63.6557,63.6736,71133.0
2021-05-25 14:15:00,71.12,71.13,71.09,71.09,70394.0,63.6736,63.6825,63.6467,63.6467,70394.0
2021-05-25 14:20:00,71.09,71.11,71.06,71.07,55871.0,63.6467,63.6646,63.6199,63.6288,55871.0
2021-05-25 14:25:00,71.06,71.1,71.06,71.08,78191.0,63.6199,63.6557,63.6199,63.6378,78191.0
2021-05-25 14:30:00,71.08,71.14,71.08,71.14,41613.0,63.6378,63.6915,63.6378,63.6915,41613.0
2021-05-25 14:35:00,71.13,71.15,71.11,71.14,34467.0,63.6825,63.7005,63.6646,63.6915,34467.0
2021-05-25 14:40:00,71.15,71.18,71.14,71.17,59126.0,63.7005,63.7273,63.6915,63.7184,59126.0
2021-05-25 14:45:00,71.17,71.19,71.16,71.19,64011.0,63.7184,63.7363,63.7094,63.7363,64011.0
2021-05-25 14:50:00,71.18,71.21,71.17,71.18,43314.0,63.7273,63.7542,63.7184,63.7273,43314.0
2021-05-25 14:55:00,71.19,71.22,71.19,71.2,45286.0,63.7363,63.7631,63.7363,63.7452,45286.0
2021-05-25 15:00:00,71.2,71.21,71.13,71.16,95032.0,63.7452,63.7542,63.6825,63.7094,95032.0
2021-05-25 15:05:00,71.16,71.19,71.15,71.17,88310.0,63.7094,63.7363,63.7005,63.7184,88310.0
2021-05-25 15:10:00,71.18,71.21,71.16,71.2,48528.0,63.7273,63.7542,63.7094,63.7452,48528.0
2021-05-25 15:15:00,71.2,71.22,71.17,71.2,55010.0,63.7452,63.7631,63.7184,63.7452,55010.0
2021-05-25 15:20:00,71.2,71.25,71.19,71.24,106286.0,63.7452,63.79,63.7363,63.781,106286.0
2021-05-25 15:25:00,71.24,71.27,71.23,71.23,101015.0,63.781,63.8079,63.7721,63.7721,101015.0
2021-05-25 15:30:00,71.23,71.26,71.18,71.2,165821.0,63.7721,63.7989,63.7273,63.7452,165821.0
2021-05-25 15:35:00,71.21,71.26,71.2,71.24,88763.0,63.7542,63.7989,63.7452,63.781,88763.0
2021-05-25 15:40:00,71.24,71.26,71.22,71.23,102467.0,63.781,63.7989,63.7631,63.7721,102467.0
2021-05-25 15:45:00,71.24,71.27,71.21,71.22,128423.0,63.781,63.8079,63.7542,63.7631,128423.0
2021-05-25 15:50:00,71.21,71.23,71.16,71.18,331039.0,63.7542,63.7721,63.7094,63.7273,331039.0
2021-05-25 15:55:00,71.17,71.26,71.17,71.25,504395.0,63.7184,63.7989,63.7184,63.79,504395.0
2021-05-26 09:30:00,71.29,71.36,71.2,71.23,181218.0,63.8258,63.8885,63.7452,63.7721,181218.0
2021-05-26 09:35:00,71.24,71.3,71.12,71.15,311632.0,63.781,63.8347,63.6736,63.7005,311632.0
2021-05-26 09:40:00,71.16,71.22,71.07,71.09,256020.0,63.7094,63.7631,63.6288,63.6467,256020.0
2021-05-26 09:45:00,71.09,71.14,70.99,71.03,182746.0,63.6467,63.6915,63.5572,63.593,182746.0
2021-05-26 09:50:00,71.02,71.09,70.98,71.03,138703.0,63.5841,63.6467,63.5483,63.593,138703.0
2021-05-26 09:55:00,71.03,71.03,70.96,71.03,89653.0,63.593,63.593,63.5303,63.593,89653.0
2021-05-26 10:00:00,71.03,71.1,71.03,71.06,84757.0,63.593,63.6557,63.593,63.6199,84757.0
2021-05-26 10:05:00,71.05,71.06,70.99,71.03,68122.0,63.6109,63.6199,63.5572,63.593,68122.0
2021-05-26 10:10:00,71.04,71.12,71.02,71.1,74729.0,63.602,63.6736,63.5841,63.6557,74729.0
2021-05-26 10:15:00,71.11,71.17,71.08,71.16,60636.0,63.6646,63.7184,63.6378,63.7094,60636.0
2021-05-26 10:20:00,71.16,71.18,71.14,71.17,72631.0,63.7094,63.7273,63.6915,63.7184,72631.0
2021-05-26 10:25:00,71.18,71.2,71.1,71.11,141026.0,63.7273,63.7452,63.6557,63.6646,141026.0
2021-05-26 10:30:00,71.11,71.16,71.09,71.13,81206.0,63.6646,63.7094,63.6467,63.6825,81206.0
2021-05-26 10:35:00,71.12,71.16,71.1,71.11,82833.0,63.6736,63.7094,63.6557,63.6646,82833.0
2021-05-26 10:40:00,71.11,71.15,71.1,71.14,241644.0,63.6646,63.7005,63.6557,63.6915,241644.0
2021-05-26 10:45:00,71.13,71.15,71.11,71.12,205825.0,63.6825,63.7005,63.6646,63.6736,205825.0
2021-05-26 10:50:00,71.12,71.17,71.09,71.14,262964.0,63.6736,63.7184,63.6467,63.6915,262964.0
2021-05-26 10:55:00,71.14,71.18,71.13,71.17,194354.0,63.6915,63.7273,63.6825,63.7184,194354.0
2021-05-26 11:00:00,71.17,71.27,71.17,71.24,250188.0,63.7184,63.8079,63.7184,63.781,250188.0
2021-05-26 11:05:00,71.24,71.31,71.24,71.3,315971.0,63.781,63.8437,63.781,63.8347,315971.0
2021-05-26 11:10:00,71.3,71.3,71.2,71.22,1148294.0,63.8347,63.8347,63.7452,63.7631,1148294.0
2021-05-26 11:15:00,71.22,71.24,71.17,71.18,107724.0,63.7631,63.781,63.7184,63.7273,107724.0
2021-05-26 11:20:00,71.19,71.2,71.16,71.2,108244.0,63.7363,63.7452,63.7094,63.7452,108244.0
2021-05-26 11:25:00,71.2,71.2,71.15,71.16,128905.0,63.7452,63.7452,63.7005,63.7094,128905.0
2021-05-26 11:30:00,71.15,71.16,71.12,71.14,223442.0,63.7005,63.7094,63.6736,63.6915,223442.0
2021-05-26 11:35:00,71.14,71.15,71.11,71.14,76582.0,63.6915,63.7005,63.6646,63.6915,76582.0
2021-05-26 11:40:00,71.14,71.15,71.1,71.14,62133.0,63.6915,63.7005,63.6557,63.6915,62133.0
2021-05-26 11:45:00,71.13,71.17,71.13,71.14,64755.0,63.6825,63.7184,63.6825,63.6915,64755.0
2021-05-26 11:50:00,71.15,71.15,71.12,71.14,68636.0,63.7005,63.7005,63.6736,63.6915,68636.0
2021-05-26 11:55:00,71.14,71.16,71.12,71.13,51694.0,63.6915,63.7094,63.6736,63.6825,51694.0
2021-05-26 12:00:00,71.13,71.17,71.11,71.16,43950.0,63.6825,63.7184,63.6646,63.7094,43950.0
2021-05-26 12:05:00,71.16,71.19,71.15,71.18,102844.0,63.7094,63.7363,63.7005,63.7273,102844.0
2021-05-26 12:10:00,71.17,71.18,71.16,71.17,41218.0,63.7184,63.7273,63.7094,63.7184,41218.0
2021-05-26 12:15:00,71.17,71.21,71.16,71.18,52013.0,63.7184,63.7542,63.7094,63.7273,52013.0
2021-05-26 12:20:00,71.19,71.23,71.18,71.22,58052.0,63.7363,63.7721,63.7273,63.7631,58052.0
2021-05-26 12:25:00,71.21,71.22,71.18,71.19,37503.0,63.7542,63.7631,63.7273,63.7363,37503.0
2021-05-26 12:30:00,71.19,71.22,71.18,71.22,46611.0,63.7363,63.7631,63.7273,63.7631,46611.0
2021-05-26 12:35:00,71.21,71.24,71.2,71.2,64527.0,63.7542,63.781,63.7452,63.7452,64527.0
2021-05-26 12:40:00,71.21,71.23,71.2,71.23,52725.0,63.7542,63.7721,63.7452,63.7721,52725.0
2021-05-26 12:45:00,71.22,71.25,71.21,71.23,45442.0,63.7631,63.79,63.7542,63.7721,45442.0
2021-05-26 12:50:00,71.23,71.23,71.21,71.21,52065.0,63.7721,63.7721,63.7542,63.7542,52065.0
2021-05-26 12:55:00,71.21,71.25,71.21,71.23,44233.0,63.7542,63.79,63.7542,63.7721,44233.0
2021-05-26 13:00:00,71.22,71.23,71.2,71.21,80208.0,63.7631,63.7721,63.7452,63.7542,80208.0
2021-05-26 13:05:00,71.22,71.22,71.18,71.2,83156.0,63.7631,63.7631,63.7273,63.7452,83156.0
2021-05-26 13:10:00,71.21,71.21,71.15,71.16,70531.0,63.7542,63.7542,63.7005,63.7094,70531.0
2021-05-26 13:15:00,71.17,71.17,71.13,71.14,155309.0,63.7184,63.7184,63.6825,63.6915,155309.0
2021-05-26 13:20:00,71.14,71.16,71.12,71.14,82685.0,63.6915,63.7094,63.6736,63.6915,82685.0
2021-05-26 13:25:00,71.13,71.14,71.12,71.13,45416.0,63.6825,63.6915,63.6736,63.6825,45416.0
2021-05-26 13:30:00,71.12,71.15,71.11,71.14,36711.0,63.6736,63.7005,63.6646,63.6915,36711.0
2021-05-26 13:35:00,71.15,71.15,71.12,71.15,52688.0,63.7005,63.7005,63.6736,63.7005,52688.0
2021-05-26 13:40:00,71.16,71.16,71.07,71.08,48032.0,63.7094,63.7094,63.6288,63.6378,48032.0
2021-05-26 13:45:00,71.08,71.11,71.07,71.09,64815.0,63.6378,63.6646,63.6288,63.6467,64815.0
2021-05-26 13:50:00,71.1,71.12,71.08,71.11,63904.0,63.6557,63.6736,63.6378,63.6646,63904.0
2021-05-26 13:55:00,71.11,71.13,71.08,71.09,103563.0,63.6646,63.6825,63.6378,63.6467,103563.0
2021-05-26 14:00:00,71.09,71.1,71.06,71.07,188297.0,63.6467,63.6557,63.6199,63.6288,188297.0
2021-05-26 14:05:00,71.07,71.09,71.07,71.09,86906.0,63.6288,63.6467,63.6288,63.6467,86906.0
2021-05-26 14:10:00,71.09,71.09,71.07,71.08,52388.0,63.6467,63.6467,63.6288,63.6378,52388.0
2021-05-26 14:15:00,71.08,71.08,71.04,71.06,55234.0,63.6378,63.6378,63.602,63.6199,55234.0
2021-05-26 14:20:00,71.06,71.08,71.06,71.07,56273.0,63.6199,63.6378,63.6199,63.6288,56273.0
2021-05-26 14:25:00,71.07,71.08,71.05,71.07,44412.0,63.6288,63.6378,63.6109,63.6288,44412.0
2021-05-26 14:30:00,71.07,71.08,71.05,71.06,40180.0,63.6288,63.6378,63.6109,63.6199,40180.0
2021-05-26 14:35:00,71.06,71.08,71.05,71.05,43045.0,63.6199,63.6378,63.6109,63.6109,43045.0
2021-05-26 14:40:00,71.06,71.09,71.05,71.09,39102.0,63.6199,63.6467,63.6109,63.6467,39102.0
2021-05-26 14:45:00,71.09,71.1,71.08,71.09,44294.0,63.6467,63.6557,63.6378,63.6467,44294.0
2021-05-26 14:50:00,71.09,71.1,71.05,71.06,54364.0,63.6467,63.6557,63.6109,63.6199,54364.0
2021-05-26 14:55:00,71.06,71.06,71.01,71.01,52422.0,63.6199,63.6199,63.5751,63.5751,52422.0
2021-05-26 15:00:00,71.01,71.05,71.0,71.03,51255.0,63.5751,63.6109,63.5662,63.593,51255.0
2021-05-26 15:05:00,71.04,71.06,71.02,71.02,111286.0,63.602,63.6199,63.5841,63.5841,111286.0
2021-05-26 15:10:00,71.02,71.03,71.0,71.03,77666.0,63.5841,63.593,63.5662,63.593,77666.0
2021-05-26 15:15:00,71.02,71.04,71.01,71.04,93847.0,63.5841,63.602,63.5751,63.602,93847.0
2021-05-26 15:20:00,71.03,71.05,71.01,71.03,196658.0,63.593,63.6109,63.5751,63.593,196658.0
2021-05-26 15:25:00,71.03,71.05,71.01,71.04,342214.0,63.593,63.6109,63.5751,63.602,342214.0
2021-05-26 15:30:00,71.04,71.05,71.01,71.04,186451.0,63.602,63.6109,63.5751,63.602,186451.0
2021-05-26 15:35:00,71.04,71.08,71.04,71.07,170661.0,63.602,63.6378,63.602,63.6288,170661.0
2021-05-26 15:40:00,71.08,71.12,71.07,71.09,177043.0,63.6378,63.6736,63.6288,63.6467,177043.0
2021-05-26 15:45:00,71.09,71.12,71.08,71.12,192105.0,63.6467,63.6736,63.6378,63.6736,192105.0
2021-05-26 15:50:00,71.13,71.13,71.05,71.06,345005.0,63.6825,63.6825,63.6109,63.6199,345005.0
2021-05-26 15:55:00,71.05,71.12,71.05,71.1,611937.0,63.6109,63.6736,63.6109,63.6557,611937.0
2021-05-27 09:30:00,71.22,71.32,71.16,71.25,298878.0,63.7631,63.8527,63.7094,63.79,298878.0
2021-05-27 09:35:00,71.25,71.32,71.24,71.25,218255.0,63.79,63.8527,63.781,63.79,218255.0
2021-05-27 09:40:00,71.25,71.42,71.24,71.42,211497.0,63.79,63.9422,63.781,63.9422,211497.0
2021-05-27 09:45:00,71.42,71.45,71.35,71.43,378087.0,63.9422,63.969,63.8795,63.9511,378087.0
2021-05-27 09:50:00,71.42,71.43,71.33,71.34,210572.0,63.9422,63.9511,63.8616,63.8706,210572.0
2021-05-27 09:55:00,71.33,71.39,71.3,71.35,179090.0,63.8616,63.9153,63.8347,63.8795,179090.0
2021-05-27 10:00:00,71.35,71.38,71.27,71.31,292717.0,63.8795,63.9064,63.8079,63.8437,292717.0
2021-05-27 10:05:00,71.31,71.37,71.28,71.31,122620.0,63.8437,63.8974,63.8168,63.8437,122620.0
2021-05-27 10:10:00,71.32,71.38,71.3,71.37,103985.0,63.8527,63.9064,63.8347,63.8974,103985.0
2021-05-27 10:15:00,71.37,71.4,71.31,71.31,225432.0,63.8974,63.9243,63.8437,63.8437,225432.0
2021-05-27 10:20:00,71.31,71.32,71.23,71.24,195743.0,63.8437,63.8527,63.7721,63.781,195743.0
2021-05-27 10:25:00,71.24,71.29,71.21,71.27,69390.0,63.781,63.8258,63.7542,63.8079,69390.0
2021-05-27 10:30:00,71.27,71.29,71.24,71.25,89292.0,63.8079,63.8258,63.781,63.79,89292.0
2021-05-27 10:35:00,71.24,71.24,71.19,71.22,106500.0,63.781,63.781,63.7363,63.7631,106500.0
2021-05-27 10:40:00,71.23,71.28,71.21,71.28,105690.0,63.7721,63.8168,63.7542,63.8168,105690.0
2021-05-27 10:45:00,71.28,71.3,71.26,71.29,80935.0,63.8168,63.8347,63.7989,63.8258,80935.0
2021-05-27 10:50:00,71.29,71.31,71.22,71.26,206765.0,63.8258,63.8437,63.7631,63.7989,206765.0
2021-05-27 10:55:00,71.27,71.27,71.19,71.21,89462.0,63.8079,63.8079,63.7363,63.7542,89462.0
2021-05-27 11:00:00,71.21,71.21,71.13,71.14,96232.0,63.7542,63.7542,63.6825,63.6915,96232.0
2021-05-27 11:05:00,71.15,71.15,71.12,71.13,55002.0,63.7005,63.7005,63.6736,63.6825,55002.0
2021-05-27 11:10:00,71.12,71.14,71.1,71.13,140859.0,63.6736,63.6915,63.6557,63.6825,140859.0
2021-05-27 11:15:00,71.13,71.14,71.09,71.12,81044.0,63.6825,63.6915,63.6467,63.6736,81044.0
2021-05-27 11:20:00,71.11,71.13,71.09,71.11,47776.0,63.6646,63.6825,63.6467,63.6646,47776.0
2021-05-27 11:25:00,71.11,71.13,71.07,71.07,67444.0,63.6646,63.6825,63.6288,63.6288,67444.0
2021-05-27 11:30:00,71.07,71.11,71.05,71.08,143562.0,63.6288,63.6646,63.6109,63.6378,143562.0
2021-05-27 11:35:00,71.08,71.11,71.08,71.11,42619.0,63.6378,63.6646,63.6378,63.6646,42619.0
2021-05-27 11:40:00,71.11,71.15,71.11,71.14,81662.0,63.6646,63.7005,63.6646,63.6915,81662.0
2021-05-27 11:45:00,71.14,71.14,71.11,71.12,60697.0,63.6915,63.6915,63.6646,63.6736,60697.0
2021-05-27 11:50:00,71.11,71.12,71.09,71.11,76233.0,63.6646,63.6736,63.6467,63.6646,76233.0
2021-05-27 11:55:00,71.11,71.14,71.1,71.14,65314.0,63.6646,63.6915,63.6557,63.6915,65314.0
2021-05-27 12:00:00,71.13,71.14,71.11,71.14,89520.0,63.6825,63.6915,63.6646,63.6915,89520.0
2021-05-27 12:05:00,71.14,71.15,71.11,71.14,46034.0,63.6915,63.7005,63.6646,63.6915,46034.0
2021-05-27 12:10:00,71.14,71.14,71.11,71.12,45839.0,63.6915,63.6915,63.6646,63.6736,45839.0
2021-05-27 12:15:00,71.12,71.13,71.11,71.12,38691.0,63.6736,63.6825,63.6646,63.6736,38691.0
2021-05-27 12:20:00,71.12,71.13,71.09,71.1,44166.0,63.6736,63.6825,63.6467,63.6557,44166.0
2021-05-27 12:25:00,71.09,71.1,71.05,71.06,37616.0,63.6467,63.6557,63.6109,63.6199,37616.0
2021-05-27 12:30:00,71.06,71.12,71.06,71.12,31894.0,63.6199,63.6736,63.6199,63.6736,31894.0
2021-05-27 12:35:00,71.11,71.13,71.09,71.11,39819.0,63.6646,63.6825,63.6467,63.6646,39819.0
2021-05-27 12:40:00,71.11,71.11,71.07,71.09,63528.0,63.6646,63.6646,63.6288,63.6467,63528.0
2021-05-27 12:45:00,71.09,71.1,71.08,71.09,62302.0,63.6467,63.6557,63.6378,63.6467,62302.0
2021-05-27 12:50:00,71.1,71.11,71.08,71.1,35961.0,63.6557,63.6646,63.6378,63.6557,35961.0
2021-05-27 12:55:00,71.1,71.1,71.08,71.09,30033.0,63.6557,63.6557,63.6378,63.6467,30033.0
2021-05-27 13:00:00,71.1,71.13,71.09,71.11,46623.0,63.6557,63.6825,63.6467,63.6646,46623.0
2021-05-27 13:05:00,71.11,71.14,71.1,71.13,33894.0,63.6646,63.6915,63.6557,63.6825,33894.0
2021-05-27 13:10:00,71.12,71.14,71.11,71.14,40529.0,63.6736,63.6915,63.6646,63.6915,40529.0
2021-05-27 13:15:00,71.13,71.14,71.1,71.12,45258.0,63.6825,63.6915,63.6557,63.6736,45258.0
2021-05-27 13:20:00,71.11,71.13,71.1,71.12,39214.0,63.6646,63.6825,63.6557,63.6736,39214.0
2021-05-27 13:25:00,71.12,71.13,71.1,71.11,34952.0,63.6736,63.6825,63.6557,63.6646,34952.0
2021-05-27 13:30:00,71.11,71.12,71.1,71.11,42642.0,63.6646,63.6736,63.6557,63.6646,42642.0
2021-05-27 13:35:00,71.11,71.11,71.05,71.08,136966.0,63.6646,63.6646,63.6109,63.6378,136966.0
2021-05-27 13:40:00,71.08,71.09,71.05,71.07,47247.0,63.6378,63.6467,63.6109,63.6288,47247.0
2021-05-27 13:45:00,71.07,71.08,71.05,71.08,30283.0,63.6288,63.6378,63.6109,63.6378,30283.0
2021-05-27 13:50:00,71.07,71.08,71.06,71.06,54547.0,63.6288,63.6378,63.6199,63.6199,54547.0
2021-05-27 13:55:00,71.06,71.06,71.04,71.04,35288.0,63.6199,63.6199,63.602,63.602,35288.0
2021-05-27 14:00:00,71.04,71.04,70.99,71.01,62295.0,63.602,63.602,63.5572,63.5751,62295.0
2021-05-27 14:05:00,71.01,71.03,70.99,71.0,64382.0,63.5751,63.593,63.5572,63.5662,64382.0
2021-05-27 14:10:00,70.99,71.0,70.94,70.94,66541.0,63.5572,63.5662,63.5124,63.5124,66541.0
2021-05-27 14:15:00,70.94,70.95,70.89,70.91,51627.0,63.5124,63.5214,63.4677,63.4856,51627.0
2021-05-27 14:20:00,70.91,70.91,70.87,70.88,62319.0,63.4856,63.4856,63.4498,63.4587,62319.0
2021-05-27 14:25:00,70.87,70.91,70.87,70.91,39173.0,63.4498,63.4856,63.4498,63.4856,39173.0
2021-05-27 14:30:00,70.92,70.92,70.86,70.87,68085.0,63.4945,63.4945,63.4408,63.4498,68085.0
2021-05-27 14:35:00,70.86,70.87,70.83,70.84,42739.0,63.4408,63.4498,63.414,63.4229,42739.0
2021-05-27 14:40:00,70.85,70.87,70.83,70.86,54935.0,63.4319,63.4498,63.414,63.4408,54935.0
2021-05-27 14:45:00,70.86,70.89,70.85,70.88,59686.0,63.4408,63.4677,63.4319,63.4587,59686.0
2021-05-27 14:50:00,70.88,70.9,70.86,70.9,55426.0,63.4587,63.4766,63.4408,63.4766,55426.0
2021-05-27 14:55:00,70.9,70.94,70.89,70.92,101599.0,63.4766,63.5124,63.4677,63.4945,101599.0
2021-05-27 15:00:00,70.92,70.93,70.87,70.88,77199.0,63.4945,63.5035,63.4498,63.4587,77199.0
2021-05-27 15:05:00,70.87,70.88,70.83,70.86,99086.0,63.4498,63.4587,63.414,63.4408,99086.0
2021-05-27 15:10:00,70.86,70.89,70.84,70.87,84338.0,63.4408,63.4677,63.4229,63.4498,84338.0
2021-05-27 15:15:00,70.87,70.89,70.86,70.88,250193.0,63.4498,63.4677,63.4408,63.4587,250193.0
2021-05-27 15:20:00,70.87,70.88,70.84,70.86,384107.0,63.4498,63.4587,63.4229,63.4408,384107.0
2021-05-27 15:25:00,70.86,70.86,70.82,70.83,202904.0,63.4408,63.4408,63.405,63.414,202904.0
2021-05-27 15:30:00,70.83,70.83,70.79,70.82,220765.0,63.414,63.414,63.3781,63.405,220765.0
2021-05-27 15:35:00,70.82,70.82,70.74,70.74,161026.0,63.405,63.405,63.3334,63.3334,161026.0
2021-05-27 15:40:00,70.74,70.78,70.71,70.72,296140.0,63.3334,63.3692,63.3065,63.3155,296140.0
2021-05-27 15:45:00,70.72,70.74,70.7,70.7,522686.0,63.3155,63.3334,63.2976,63.2976,522686.0
2021-05-27 15:50:00,70.7,70.71,70.64,70.68,772374.0,63.2976,63.3065,63.2438,63.2797,772374.0
2021-05-27 15:55:00,70.69,70.77,70.59,70.66,2128738.0,63.2886,63.3602,63.1991,63.2618,2128738.0
2021-05-28 09:30:00,70.77,70.97,70.77,70.87,201135.0,63.3602,63.5393,63.3602,63.4498,201135.0
2021-05-28 09:35:00,70.87,70.93,70.83,70.89,129524.0,63.4498,63.5035,63.414,63.4677,129524.0
2021-05-28 09:40:00,70.9,71.01,70.88,71.01,486419.0,63.4766,63.5751,63.4587,63.5751,486419.0
2021-05-28 09:45:00,71.01,71.11,70.99,71.05,269201.0,63.5751,63.6646,63.5572,63.6109,269201.0
2021-05-28 09:50:00,71.05,71.06,70.97,70.99,142569.0,63.6109,63.6199,63.5393,63.5572,142569.0
2021-05-28 09:55:00,70.99,71.01,70.94,70.96,112344.0,63.5572,63.5751,63.5124,63.5303,112344.0
2021-05-28 10:00:00,70.97,70.99,70.93,70.96,178641.0,63.5393,63.5572,63.5035,63.5303,178641.0
2021-05-28 10:05:00,70.96,71.07,70.96,70.99,128110.0,63.5303,63.6288,63.5303,63.5572,128110.0
2021-05-28 10:10:00,70.99,71.01,70.93,70.98,146693.0,63.5572,63.5751,63.5035,63.5483,146693.0
2021-05-28 10:15:00,70.98,71.02,70.95,71.0,92634.0,63.5483,63.5841,63.5214,63.5662,92634.0
2021-05-28 10:20:00,71.0,71.02,70.96,71.0,178968.0,63.5662,63.5841,63.5303,63.5662,178968.0
2021-05-28 10:25:00,71.0,71.05,70.96,71.04,175022.0,63.5662,63.6109,63.5303,63.602,175022.0
2021-05-28 10:30:00,71.05,71.05,70.99,71.01,231746.0,63.6109,63.6109,63.5572,63.5751,231746.0
2021-05-28 10:35:00,71.01,71.04,70.98,70.98,127354.0,63.5751,63.602,63.5483,63.5483,127354.0
2021-05-28 10:40:00,70.99,71.0,70.96,70.98,91790.0,63.5572,63.5662,63.5303,63.5483,91790.0
2021-05-28 10:45:00,70.98,71.02,70.96,71.0,137742.0,63.5483,63.5841,63.5303,63.5662,137742.0
2021-05-28 10:50:00,71.01,71.02,70.97,70.98,135324.0,63.5751,63.5841,63.5393,63.5483,135324.0
2021-05-28 10:55:00,70.98,71.0,70.95,70.98,129934.0,63.5483,63.5662,63.5214,63.5483,129934.0
2021-05-28 11:00:00,70.98,70.99,70.94,70.95,137857.0,63.5483,63.5572,63.5124,63.5214,137857.0
2021-05-28 11:05:00,70.96,70.99,70.96,70.98,145902.0,63.5303,63.5572,63.5303,63.5483,145902.0
2021-05-28 11:10:00,70.98,70.99,70.92,70.95,98354.0,63.5483,63.5572,63.4945,63.5214,98354.0
2021-05-28 11:15:00,70.95,71.0,70.94,70.97,347738.0,63.5214,63.5662,63.5124,63.5393,347738.0
2021-05-28 11:20:00,70.97,70.97,70.92,70.95,55875.0,63.5393,63.5393,63.4945,63.5214,55875.0
2021-05-28 11:25:00,70.94,70.97,70.93,70.97,51276.0,63.5124,63.5393,63.5035,63.5393,51276.0
2021-05-28 11:30:00,70.96,70.98,70.94,70.97,88240.0,63.5303,63.5483,63.5124,63.5393,88240.0
2021-05-28 11:35:00,70.98,71.0,70.95,70.99,75879.0,63.5483,63.5662,63.5214,63.5572,75879.0
2021-05-28 11:40:00,70.99,71.0,70.96,70.98,38289.0,63.5572,63.5662,63.5303,63.5483,38289.0
2021-05-28 11:45:00,70.98,70.99,70.9,70.92,102810.0,63.5483,63.5572,63.4766,63.4945,102810.0
2021-05-28 11:50:00,70.92,70.95,70.91,70.94,45377.0,63.4945,63.5214,63.4856,63.5124,45377.0
2021-05-28 11:55:00,70.94,70.97,70.91,70.94,43992.0,63.5124,63.5393,63.4856,63.5124,43992.0
2021-05-28 12:00:00,70.94,70.95,70.91,70.95,53990.0,63.5124,63.5214,63.4856,63.5214,53990.0
2021-05-28 12:05:00,70.96,70.99,70.96,70.96,59213.0,63.5303,63.5572,63.5303,63.5303,59213.0
2021-05-28 12:10:00,70.96,70.98,70.94,70.97,41117.0,63.5303,63.5483,63.5124,63.5393,41117.0
2021-05-28 12:15:00,70.97,70.98,70.94,70.94,32608.0,63.5393,63.5483,63.5124,63.5124,32608.0
2021-05-28 12:20:00,70.95,70.98,70.94,70.98,17340.0,63.5214,63.5483,63.5124,63.5483,17340.0
2021-05-28 12:25:00,70.98,71.0,70.97,70.98,41262.0,63.5483,63.5662,63.5393,63.5483,41262.0
2021-05-28 12:30:00,70.99,70.99,70.95,70.97,24480.0,63.5572,63.5572,63.5214,63.5393,24480.0
2021-05-28 12:35:00,70.96,70.98,70.94,70.97,31854.0,63.5303,63.5483,63.5124,63.5393,31854.0
2021-05-28 12:40:00,70.97,70.97,70.93,70.94,27941.0,63.5393,63.5393,63.5035,63.5124,27941.0
2021-05-28 12:45:00,70.95,70.95,70.88,70.9,221155.0,63.5214,63.5214,63.4587,63.4766,221155.0
2021-05-28 12:50:00,70.9,70.91,70.85,70.86,29264.0,63.4766,63.4856,63.4319,63.4408,29264.0
2021-05-28 12:55:00,70.86,70.87,70.83,70.86,44686.0,63.4408,63.4498,63.414,63.4408,44686.0
2021-05-28 13:00:00,70.86,70.87,70.84,70.85,31036.0,63.4408,63.4498,63.4229,63.4319,31036.0
2021-05-28 13:05:00,70.85,70.86,70.82,70.82,26210.0,63.4319,63.4408,63.405,63.405,26210.0
2021-05-28 13:10:00,70.82,70.85,70.82,70.84,46270.0,63.405,63.4319,63.405,63.4229,46270.0
2021-05-28 13:15:00,70.84,70.85,70.81,70.83,38536.0,63.4229,63.4319,63.396,63.414,38536.0
2021-05-28 13:20:00,70.83,70.84,70.82,70.83,74850.0,63.414,63.4229,63.405,63.414,74850.0
2021-05-28 13:25:00,70.83,70.84,70.81,70.84,28123.0,63.414,63.4229,63.396,63.4229,28123.0
2021-05-28 13:30:00,70.84,70.85,70.82,70.82,48253.0,63.4229,63.4319,63.405,63.405,48253.0
2021-05-28 13:35:00,70.83,70.87,70.83,70.87,38934.0,63.414,63.4498,63.414,63.4498,38934.0
2021-05-28 13:40:00,70.87,70.89,70.86,70.89,36836.0,63.4498,63.4677,63.4408,63.4677,36836.0
2021-05-28 13:45:00,70.88,70.89,70.84,70.86,50907.0,63.4587,63.4677,63.4229,63.4408,50907.0
2021-05-28 13:50:00,70.85,70.86,70.83,70.86,63603.0,63.4319,63.4408,63.414,63.4408,63603.0
2021-05-28 13:55:00,70.86,70.87,70.85,70.85,82046.0,63.4408,63.4498,63.4319,63.4319,82046.0
2021-05-28 14:00:00,70.86,70.89,70.85,70.89,74063.0,63.4408,63.4677,63.4319,63.4677,74063.0
2021-05-28 14:05:00,70.89,70.91,70.88,70.9,105127.0,63.4677,63.4856,63.4587,63.4766,105127.0
2021-05-28 14:10:00,70.9,70.93,70.9,70.91,66674.0,63.4766,63.5035,63.4766,63.4856,66674.0
2021-05-28 14:15:00,70.91,70.94,70.9,70.94,55051.0,63.4856,63.5124,63.4766,63.5124,55051.0
2021-05-28 14:20:00,70.93,70.94,70.91,70.92,82183.0,63.5035,63.5124,63.4856,63.4945,82183.0
2021-05-28 14:25:00,70.92,70.94,70.91,70.92,67721.0,63.4945,63.5124,63.4856,63.4945,67721.0
2021-05-28 14:30:00,70.92,70.93,70.89,70.91,52517.0,63.4945,63.5035,63.4677,63.4856,52517.0
2021-05-28 14:35:00,70.91,70.92,70.9,70.92,42726.0,63.4856,63.4945,63.4766,63.4945,42726.0
2021-05-28 14:40:00,70.92,70.92,70.89,70.9,30923.0,63.4945,63.4945,63.4677,63.4766,30923.0
2021-05-28 14:45:00,70.9,70.93,70.9,70.91,30969.0,63.4766,63.5035,63.4766,63.4856,30969.0
2021-05-28 14:50:00,70.92,70.92,70.89,70.9,28304.0,63.4945,63.4945,63.4677,63.4766,28304.0
2021-05-28 14:55:00,70.9,70.91,70.88,70.9,36175.0,63.4766,63.4856,63.4587,63.4766,36175.0
2021-05-28 15:00:00,70.89,70.9,70.86,70.89,42764.0,63.4677,63.4766,63.4408,63.4677,42764.0
2021-05-28 15:05:00,70.89,70.89,70.87,70.88,31078.0,63.4677,63.4677,63.4498,63.4587,31078.0
2021-05-28 15:10:00,70.88,70.88,70.86,70.87,89721.0,63.4587,63.4587,63.4408,63.4498,89721.0
2021-05-28 15:15:00,70.87,70.89,70.85,70.87,175292.0,63.4498,63.4677,63.4319,63.4498,175292.0
2021-05-28 15:20:00,70.86,70.87,70.84,70.85,31961.0,63.4408,63.4498,63.4229,63.4319,31961.0
2021-05-28 15:25:00,70.85,70.87,70.84,70.86,53180.0,63.4319,63.4498,63.4229,63.4408,53180.0
2021-05-28 15:30:00,70.86,70.9,70.84,70.89,116345.0,63.4408,63.4766,63.4229,63.4677,116345.0
2021-05-28 15:35:00,70.89,70.94,70.88,70.91,88502.0,63.4677,63.5124,63.4587,63.4856,88502.0
2021-05-28 15:40:00,70.9,70.9,70.87,70.89,135971.0,63.4766,63.4766,63.4498,63.4677,135971.0
2021-05-28 15:45:00,70.9,70.95,70.89,70.93,82100.0,63.4766,63.5214,63.4677,63.5035,82100.0
2021-05-28 15:50:00,70.93,70.95,70.85,70.86,578224.0,63.5035,63.5214,63.4319,63.4408,578224.0
2021-05-28 15:55:00,70.86,70.86,70.76,70.78,473016.0,63.4408,63.4408,63.3513,63.3692,473016.0
2021-06-01 09:30:00,71.08,71.26,71.08,71.12,277030.0,63.6378,63.7989,63.6378,63.6736,277030.0
2021-06-01 09:35:00,71.12,71.15,71.05,71.06,342358.0,63.6736,63.7005,63.6109,63.6199,342358.0
2021-06-01 09:40:00,71.06,71.06,70.88,70.91,197508.0,63.6199,63.6199,63.4587,63.4856,197508.0
2021-06-01 09:45:00,70.91,70.92,70.84,70.87,121767.0,63.4856,63.4945,63.4229,63.4498,121767.0
2021-06-01 09:50:00,70.87,70.96,70.87,70.95,127207.0,63.4498,63.5303,63.4498,63.5214,127207.0
2021-06-01 09:55:00,70.95,71.01,70.95,71.01,133340.0,63.5214,63.5751,63.5214,63.5751,133340.0
2021-06-01 10:00:00,71.01,71.02,70.94,70.98,147695.0,63.5751,63.5841,63.5124,63.5483,147695.0
2021-06-01 10:05:00,70.98,71.01,70.95,70.96,73902.0,63.5483,63.5751,63.5214,63.5303,73902.0
2021-06-01 10:10:00,70.96,71.0,70.93,70.98,113871.0,63.5303,63.5662,63.5035,63.5483,113871.0
2021-06-01 10:15:00,70.98,70.98,70.91,70.93,138192.0,63.5483,63.5483,63.4856,63.5035,138192.0
2021-06-01 10:20:00,70.93,70.96,70.92,70.94,87095.0,63.5035,63.5303,63.4945,63.5124,87095.0
2021-06-01 10:25:00,70.95,70.96,70.9,70.93,135255.0,63.5214,63.5303,63.4766,63.5035,135255.0
2021-06-01 10:30:00,70.93,70.93,70.84,70.88,179184.0,63.5035,63.5035,63.4229,63.4587,179184.0
2021-06-01 10:35:00,70.88,70.88,70.82,70.88,128110.0,63.4587,63.4587,63.405,63.4587,128110.0
2021-06-01 10:40:00,70.88,70.91,70.86,70.87,149548.0,63.4587,63.4856,63.4408,63.4498,149548.0
2021-06-01 10:45:00,70.87,70.91,70.83,70.9,148523.0,63.4498,63.4856,63.414,63.4766,148523.0
2021-06-01 10:50:00,70.9,70.92,70.83,70.83,129234.0,63.4766,63.4945,63.414,63.414,129234.0
2021-06-01 10:55:00,70.83,70.85,70.79,70.84,135839.0,63.414,63.4319,63.3781,63.4229,135839.0
2021-06-01 11:00:00,70.83,70.84,70.79,70.8,155969.0,63.414,63.4229,63.3781,63.3871,155969.0
2021-06-01 11:05:00,70.79,70.8,70.77,70.79,95261.0,63.3781,63.3871,63.3602,63.3781,95261.0
2021-06-01 11:10:00,70.8,70.86,70.79,70.85,167477.0,63.3871,63.4408,63.3781,63.4319,167477.0
2021-06-01 11:15:00,70.84,70.84,70.79,70.79,69407.0,63.4229,63.4229,63.3781,63.3781,69407.0
2021-06-01 11:20:00,70.8,70.83,70.79,70.8,95704.0,63.3871,63.414,63.3781,63.3871,95704.0
2021-06-01 11:25:00,70.8,70.81,70.77,70.78,175826.0,63.3871,63.396,63.3602,63.3692,175826.0
2021-06-01 11:30:00,70.78,70.79,70.75,70.77,143350.0,63.3692,63.3781,63.3423,63.3602,143350.0
2021-06-01 11:35:00,70.77,70.79,70.76,70.78,149978.0,63.3602,63.3781,63.3513,63.3692,149978.0
2021-06-01 11:40:00,70.78,70.78,70.76,70.77,79385.0,63.3692,63.3692,63.3513,63.3602,79385.0
2021-06-01 11:45:00,70.77,70.78,70.76,70.78,90956.0,63.3602,63.3692,63.3513,63.3692,90956.0
2021-06-01 11:50:00,70.78,70.79,70.76,70.78,28507.0,63.3692,63.3781,63.3513,63.3692,28507.0
2021-06-01 11:55:00,70.78,70.79,70.73,70.73,76770.0,63.3692,63.3781,63.3244,63.3244,76770.0
2021-06-01 12:00:00,70.74,70.76,70.72,70.76,64622.0,63.3334,63.3513,63.3155,63.3513,64622.0
2021-06-01 12:05:00,70.76,70.77,70.71,70.73,145749.0,63.3513,63.3602,63.3065,63.3244,145749.0
2021-06-01 12:10:00,70.73,70.73,70.68,70.69,42338.0,63.3244,63.3244,63.2797,63.2886,42338.0
2021-06-01 12:15:00,70.69,70.69,70.62,70.63,32688.0,63.2886,63.2886,63.2259,63.2349,32688.0
2021-06-01 12:20:00,70.63,70.63,70.59,70.59,35894.0,63.2349,63.2349,63.1991,63.1991,35894.0
2021-06-01 12:25:00,70.58,70.6,70.58,70.59,50520.0,63.1901,63.208,63.1901,63.1991,50520.0
2021-06-01 12:30:00,70.58,70.58,70.55,70.56,52338.0,63.1901,63.1901,63.1633,63.1722,52338.0
2021-06-01 12:35:00,70.57,70.57,70.53,70.56,58280.0,63.1812,63.1812,63.1454,63.1722,58280.0
2021-06-01 12:40:00,70.56,70.6,70.55,70.59,92337.0,63.1722,63.208,63.1633,63.1991,92337.0
2021-06-01 12:45:00,70.59,70.6,70.54,70.56,56582.0,63.1991,63.208,63.1543,63.1722,56582.0
2021-06-01 12:50:00,70.56,70.57,70.5,70.51,118703.0,63.1722,63.1812,63.1185,63.1275,118703.0
2021-06-01 12:55:00,70.52,70.52,70.5,70.5,38608.0,63.1364,63.1364,63.1185,63.1185,38608.0
2021-06-01 13:00:00,70.51,70.51,70.49,70.49,61269.0,63.1275,63.1275,63.1096,63.1096,61269.0
2021-06-01 13:05:00,70.49,70.49,70.45,70.48,93966.0,63.1096,63.1096,63.0737,63.1006,93966.0
2021-06-01 13:10:00,70.48,70.48,70.44,70.44,48579.0,63.1006,63.1006,63.0648,63.0648,48579.0
2021-06-01 13:15:00,70.44,70.45,70.43,70.44,52747.0,63.0648,63.0737,63.0558,63.0648,52747.0
2021-06-01 13:20:00,70.44,70.45,70.41,70.42,67596.0,63.0648,63.0737,63.0379,63.0469,67596.0
2021-06-01 13:25:00,70.42,70.42,70.39,70.41,62775.0,63.0469,63.0469,63.02,63.0379,62775.0
2021-06-01 13:30:00,70.41,70.41,70.38,70.39,39919.0,63.0379,63.0379,63.0111,63.02,39919.0
2021-06-01 13:35:00,70.4,70.42,70.38,70.42,41210.0,63.029,63.0469,63.0111,63.0469,41210.0
2021-06-01 13:40:00,70.41,70.43,70.4,70.42,28475.0,63.0379,63.0558,63.029,63.0469,28475.0
2021-06-01 13:45:00,70.42,70.43,70.4,70.42,100099.0,63.0469,63.0558,63.029,63.0469,100099.0
2021-06-01 13:50:00,70.41,70.43,70.41,70.42,56052.0,63.0379,63.0558,63.0379,63.0469,56052.0
2021-06-01 13:55:00,70.42,70.46,70.41,70.45,63937.0,63.0469,63.0827,63.0379,63.0737,63937.0
2021-06-01 14:00:00,70.45,70.5,70.44,70.49,73069.0,63.0737,63.1185,63.0648,63.1096,73069.0
2021-06-01 14:05:00,70.49,70.51,70.46,70.46,33091.0,63.1096,63.1275,63.0827,63.0827,33091.0
2021-06-01 14:10:00,70.46,70.48,70.46,70.47,33251.0,63.0827,63.1006,63.0827,63.0916,33251.0
2021-06-01 14:15:00,70.47,70.48,70.46,70.48,20726.0,63.0916,63.1006,63.0827,63.1006,20726.0
2021-06-01 14:20:00,70.47,70.49,70.46,70.47,40838.0,63.0916,63.1096,63.0827,63.0916,40838.0
2021-06-01 14:25:00,70.48,70.51,70.47,70.51,34645.0,63.1006,63.1275,63.0916,63.1275,34645.0
2021-06-01 14:30:00,70.51,70.52,70.48,70.49,45897.0,63.1275,63.1364,63.1006,63.1096,45897.0
2021-06-01 14:35:00,70.48,70.52,70.48,70.5,92417.0,63.1006,63.1364,63.1006,63.1185,92417.0
2021-06-01 14:40:00,70.5,70.51,70.47,70.48,289685.0,63.1185,63.1275,63.0916,63.1006,289685.0
2021-06-01 14:45:00,70.48,70.48,70.46,70.47,25567.0,63.1006,63.1006,63.0827,63.0916,25567.0
2021-06-01 14:50:00,70.47,70.48,70.44,70.45,33764.0,63.0916,63.1006,63.0648,63.0737,33764.0
2021-06-01 14:55:00,70.44,70.46,70.43,70.45,46672.0,63.0648,63.0827,63.0558,63.0737,46672.0
2021-06-01 15:00:00,70.45,70.46,70.43,70.46,33542.0,63.0737,63.0827,63.0558,63.0827,33542.0
2021-06-01 15:05:00,70.46,70.47,70.41,70.42,199860.0,63.0827,63.0916,63.0379,63.0469,199860.0
2021-06-01 15:10:00,70.42,70.44,70.41,70.43,38652.0,63.0469,63.0648,63.0379,63.0558,38652.0
2021-06-01 15:15:00,70.43,70.44,70.41,70.42,69175.0,63.0558,63.0648,63.0379,63.0469,69175.0
2021-06-01 15:20:00,70.43,70.45,70.42,70.44,56564.0,63.0558,63.0737,63.0469,63.0648,56564.0
2021-06-01 15:25:00,70.44,70.45,70.41,70.42,75306.0,63.0648,63.0737,63.0379,63.0469,75306.0
2021-06-01 15:30:00,70.42,70.42,70.35,70.37,152522.0,63.0469,63.0469,62.9842,63.0021,152522.0
2021-06-01 15:35:00,70.38,70.38,70.33,70.35,131310.0,63.0111,63.0111,62.9663,62.9842,131310.0
2021-06-01 15:40:00,70.35,70.43,70.34,70.42,113773.0,62.9842,63.0558,62.9753,63.0469,113773.0
2021-06-01 15:45:00,70.42,70.49,70.42,70.49,106967.0,63.0469,63.1096,63.0469,63.1096,106967.0
2021-06-01 15:50:00,70.49,70.55,70.47,70.54,316314.0,63.1096,63.1633,63.0916,63.1543,316314.0
2021-06-01 15:55:00,70.54,70.56,70.49,70.56,641727.0,63.1543,63.1722,63.1096,63.1722,641727.0
2021-06-02 09:30:00,70.65,70.73,70.56,70.66,172735.0,63.2528,63.3244,63.1722,63.2618,172735.0
2021-06-02 09:35:00,70.66,70.66,70.55,70.56,157282.0,63.2618,63.2618,63.1633,63.1722,157282.0
2021-06-02 09:40:00,70.55,70.6,70.5,70.53,138675.0,63.1633,63.208,63.1185,63.1454,138675.0
2021-06-02 09:45:00,70.53,70.67,70.52,70.59,183294.0,63.1454,63.2707,63.1364,63.1991,183294.0
2021-06-02 09:50:00,70.59,70.63,70.56,70.62,71129.0,63.1991,63.2349,63.1722,63.2259,71129.0
2021-06-02 09:55:00,70.61,70.74,70.61,70.7,106120.0,63.217,63.3334,63.217,63.2976,106120.0
2021-06-02 10:00:00,70.7,70.74,70.6,70.6,136630.0,63.2976,63.3334,63.208,63.208,136630.0
2021-06-02 10:05:00,70.6,70.62,70.53,70.59,119955.0,63.208,63.2259,63.1454,63.1991,119955.0
2021-06-02 10:10:00,70.6,70.65,70.59,70.62,114540.0,63.208,63.2528,63.1991,63.2259,114540.0
2021-06-02 10:15:00,70.63,70.65,70.59,70.61,62191.0,63.2349,63.2528,63.1991,63.217,62191.0
2021-06-02 10:20:00,70.61,70.65,70.6,70.65,68859.0,63.217,63.2528,63.208,63.2528,68859.0
2021-06-02 10:25:00,70.65,70.68,70.64,70.65,102725.0,63.2528,63.2797,63.2438,63.2528,102725.0
2021-06-02 10:30:00,70.64,70.65,70.6,70.63,51067.0,63.2438,63.2528,63.208,63.2349,51067.0
2021-06-02 10:35:00,70.62,70.63,70.57,70.58,81664.0,63.2259,63.2349,63.1812,63.1901,81664.0
2021-06-02 10:40:00,70.58,70.6,70.56,70.56,42141.0,63.1901,63.208,63.1722,63.1722,42141.0
2021-06-02 10:45:00,70.56,70.58,70.53,70.53,52868.0,63.1722,63.1901,63.1454,63.1454,52868.0
2021-06-02 10:50:00,70.53,70.57,70.52,70.56,63392.0,63.1454,63.1812,63.1364,63.1722,63392.0
2021-06-02 10:55:00,70.56,70.63,70.56,70.63,47839.0,63.1722,63.2349,63.1722,63.2349,47839.0
2021-06-02 11:00:00,70.63,70.68,70.62,70.64,273364.0,63.2349,63.2797,63.2259,63.2438,273364.0
2021-06-02 11:05:00,70.64,70.66,70.62,70.65,53311.0,63.2438,63.2618,63.2259,63.2528,53311.0
2021-06-02 11:10:00,70.66,70.69,70.65,70.69,46152.0,63.2618,63.2886,63.2528,63.2886,46152.0
2021-06-02 11:15:00,70.68,70.72,70.68,70.72,83983.0,63.2797,63.3155,63.2797,63.3155,83983.0
2021-06-02 11:20:00,70.71,70.73,70.7,70.72,74294.0,63.3065,63.3244,63.2976,63.3155,74294.0
2021-06-02 11:25:00,70.72,70.77,70.71,70.76,77710.0,63.3155,63.3602,63.3065,63.3513,77710.0
2021-06-02 11:30:00,70.76,70.77,70.73,70.77,52249.0,63.3513,63.3602,63.3244,63.3602,52249.0
2021-06-02 11:35:00,70.77,70.78,70.72,70.73,43596.0,63.3602,63.3692,63.3155,63.3244,43596.0
2021-06-02 11:40:00,70.73,70.78,70.72,70.78,48687.0,63.3244,63.3692,63.3155,63.3692,48687.0
2021-06-02 11:45:00,70.77,70.8,70.76,70.8,23852.0,63.3602,63.3871,63.3513,63.3871,23852.0
2021-06-02 11:50:00,70.8,70.8,70.78,70.78,67839.0,63.3871,63.3871,63.3692,63.3692,67839.0
2021-06-02 11:55:00,70.79,70.79,70.76,70.78,30222.0,63.3781,63.3781,63.3513,63.3692,30222.0
2021-06-02 12:00:00,70.79,70.84,70.78,70.84,29002.0,63.3781,63.4229,63.3692,63.4229,29002.0
2021-06-02 12:05:00,70.83,70.85,70.82,70.83,57285.0,63.414,63.4319,63.405,63.414,57285.0
2021-06-02 12:10:00,70.83,70.84,70.82,70.84,43563.0,63.414,63.4229,63.405,63.4229,43563.0
2021-06-02 12:15:00,70.85,70.89,70.85,70.88,49347.0,63.4319,63.4677,63.4319,63.4587,49347.0
2021-06-02 12:20:00,70.87,70.88,70.86,70.87,24186.0,63.4498,63.4587,63.4408,63.4498,24186.0
2021-06-02 12:25:00,70.87,70.92,70.85,70.9,62040.0,63.4498,63.4945,63.4319,63.4766,62040.0
2021-06-02 12:30:00,70.9,70.91,70.84,70.88,63011.0,63.4766,63.4856,63.4229,63.4587,63011.0
2021-06-02 12:35:00,70.88,70.91,70.87,70.91,56644.0,63.4587,63.4856,63.4498,63.4856,56644.0
2021-06-02 12:40:00,70.91,70.96,70.91,70.94,48099.0,63.4856,63.5303,63.4856,63.5124,48099.0
2021-06-02 12:45:00,70.94,70.94,70.9,70.92,34136.0,63.5124,63.5124,63.4766,63.4945,34136.0
2021-06-02 12:50:00,70.92,70.93,70.9,70.91,37571.0,63.4945,63.5035,63.4766,63.4856,37571.0
2021-06-02 12:55:00,70.91,70.93,70.9,70.92,24157.0,63.4856,63.5035,63.4766,63.4945,24157.0
2021-06-02 13:00:00,70.93,70.95,70.91,70.94,24707.0,63.5035,63.5214,63.4856,63.5124,24707.0
2021-06-02 13:05:00,70.94,70.95,70.9,70.9,28359.0,63.5124,63.5214,63.4766,63.4766,28359.0
2021-06-02 13:10:00,70.91,70.91,70.89,70.9,27248.0,63.4856,63.4856,63.4677,63.4766,27248.0
2021-06-02 13:15:00,70.91,70.92,70.9,70.91,43616.0,63.4856,63.4945,63.4766,63.4856,43616.0
2021-06-02 13:20:00,70.91,70.92,70.89,70.89,60296.0,63.4856,63.4945,63.4677,63.4677,60296.0
2021-06-02 13:25:00,70.89,70.93,70.87,70.91,77735.0,63.4677,63.5035,63.4498,63.4856,77735.0
2021-06-02 13:30:00,70.91,70.91,70.88,70.89,127092.0,63.4856,63.4856,63.4587,63.4677,127092.0
2021-06-02 13:35:00,70.89,70.9,70.88,70.89,32292.0,63.4677,63.4766,63.4587,63.4677,32292.0
2021-06-02 13:40:00,70.9,70.9,70.87,70.9,37924.0,63.4766,63.4766,63.4498,63.4766,37924.0
2021-06-02 13:45:00,70.91,70.91,70.89,70.9,64696.0,63.4856,63.4856,63.4677,63.4766,64696.0
2021-06-02 13:50:00,70.9,70.91,70.87,70.88,38345.0,63.4766,63.4856,63.4498,63.4587,38345.0
2021-06-02 13:55:00,70.88,70.9,70.87,70.9,27231.0,63.4587,63.4766,63.4498,63.4766,27231.0
2021-06-02 14:00:00,70.9,70.91,70.88,70.9,38987.0,63.4766,63.4856,63.4587,63.4766,38987.0
2021-06-02 14:05:00,70.89,70.9,70.84,70.85,103607.0,63.4677,63.4766,63.4229,63.4319,103607.0
2021-06-02 14:10:00,70.85,70.88,70.83,70.84,41432.0,63.4319,63.4587,63.414,63.4229,41432.0
2021-06-02 14:15:00,70.85,70.87,70.85,70.87,20776.0,63.4319,63.4498,63.4319,63.4498,20776.0
2021-06-02 14:20:00,70.87,70.87,70.82,70.82,58512.0,63.4498,63.4498,63.405,63.405,58512.0
2021-06-02 14:25:00,70.82,70.83,70.79,70.8,15320.0,63.405,63.414,63.3781,63.3871,15320.0
2021-06-02 14:30:00,70.79,70.8,70.78,70.79,27450.0,63.3781,63.3871,63.3692,63.3781,27450.0
2021-06-02 14:35:00,70.78,70.78,70.75,70.78,36626.0,63.3692,63.3692,63.3423,63.3692,36626.0
2021-06-02 14:40:00,70.78,70.78,70.75,70.76,25415.0,63.3692,63.3692,63.3423,63.3513,25415.0
2021-06-02 14:45:00,70.76,70.77,70.74,70.77,60823.0,63.3513,63.3602,63.3334,63.3602,60823.0
2021-06-02 14:50:00,70.77,70.78,70.75,70.77,33600.0,63.3602,63.3692,63.3423,63.3602,33600.0
2021-06-02 14:55:00,70.77,70.77,70.74,70.74,28656.0,63.3602,63.3602,63.3334,63.3334,28656.0
2021-06-02 15:00:00,70.75,70.76,70.73,70.75,56338.0,63.3423,63.3513,63.3244,63.3423,56338.0
2021-06-02 15:05:00,70.75,70.76,70.74,70.75,40390.0,63.3423,63.3513,63.3334,63.3423,40390.0
2021-06-02 15:10:00,70.75,70.76,70.74,70.76,26118.0,63.3423,63.3513,63.3334,63.3513,26118.0
2021-06-02 15:15:00,70.76,70.78,70.75,70.77,35908.0,63.3513,63.3692,63.3423,63.3602,35908.0
2021-06-02 15:20:00,70.77,70.78,70.75,70.77,68298.0,63.3602,63.3692,63.3423,63.3602,68298.0
2021-06-02 15:25:00,70.77,70.79,70.76,70.77,98892.0,63.3602,63.3781,63.3513,63.3602,98892.0
2021-06-02 15:30:00,70.76,70.78,70.74,70.76,70330.0,63.3513,63.3692,63.3334,63.3513,70330.0
2021-06-02 15:35:00,70.76,70.8,70.76,70.79,69507.0,63.3513,63.3871,63.3513,63.3781,69507.0
2021-06-02 15:40:00,70.78,70.8,70.78,70.8,65724.0,63.3692,63.3871,63.3692,63.3871,65724.0
2021-06-02 15:45:00,70.79,70.8,70.77,70.78,112070.0,63.3781,63.3871,63.3602,63.3692,112070.0
2021-06-02 15:50:00,70.79,70.84,70.78,70.83,199130.0,63.3781,63.4229,63.3692,63.414,199130.0
2021-06-02 15:55:00,70.82,70.89,70.81,70.87,515505.0,63.405,63.4677,63.396,63.4498,515505.0
2021-06-03 09:30:00,70.65,70.73,70.62,70.71,176303.0,63.2528,63.3244,63.2259,63.3065,176303.0
2021-06-03 09:35:00,70.72,70.85,70.7,70.8,563028.0,63.3155,63.4319,63.2976,63.3871,563028.0
2021-06-03 09:40:00,70.8,70.83,70.74,70.78,381562.0,63.3871,63.414,63.3334,63.3692,381562.0
2021-06-03 09:45:00,70.78,70.79,70.67,70.71,659141.0,63.3692,63.3781,63.2707,63.3065,659141.0
2021-06-03 09:50:00,70.72,70.85,70.7,70.81,121526.0,63.3155,63.4319,63.2976,63.396,121526.0
2021-06-03 09:55:00,70.79,70.87,70.78,70.84,95854.0,63.3781,63.4498,63.3692,63.4229,95854.0
2021-06-03 10:00:00,70.84,70.9,70.83,70.86,135491.0,63.4229,63.4766,63.414,63.4408,135491.0
2021-06-03 10:05:00,70.86,70.96,70.86,70.91,228575.0,63.4408,63.5303,63.4408,63.4856,228575.0
2021-06-03 10:10:00,70.91,70.97,70.9,70.93,122320.0,63.4856,63.5393,63.4766,63.5035,122320.0
2021-06-03 10:15:00,70.93,71.01,70.93,71.01,112875.0,63.5035,63.5751,63.5035,63.5751,112875.0
2021-06-03 10:20:00,71.0,71.02,70.91,70.94,198359.0,63.5662,63.5841,63.4856,63.5124,198359.0
2021-06-03 10:25:00,70.93,70.94,70.86,70.86,53707.0,63.5035,63.5124,63.4408,63.4408,53707.0
2021-06-03 10:30:00,70.85,70.89,70.82,70.82,55394.0,63.4319,63.4677,63.405,63.405,55394.0
2021-06-03 10:35:00,70.8,70.84,70.75,70.77,80689.0,63.3871,63.4229,63.3423,63.3602,80689.0
2021-06-03 10:40:00,70.76,70.79,70.74,70.76,33376.0,63.3513,63.3781,63.3334,63.3513,33376.0
2021-06-03 10:45:00,70.75,70.84,70.75,70.82,102114.0,63.3423,63.4229,63.3423,63.405,102114.0
2021-06-03 10:50:00,70.83,70.89,70.83,70.88,99343.0,63.414,63.4677,63.414,63.4587,99343.0
2021-06-03 10:55:00,70.88,70.94,70.85,70.92,101745.0,63.4587,63.5124,63.4319,63.4945,101745.0
2021-06-03 11:00:00,70.92,71.05,70.92,71.05,125259.0,63.4945,63.6109,63.4945,63.6109,125259.0
2021-06-03 11:05:00,71.05,71.08,71.01,71.08,107092.0,63.6109,63.6378,63.5751,63.6378,107092.0
2021-06-03 11:10:00,71.08,71.11,71.06,71.07,48128.0,63.6378,63.6646,63.6199,63.6288,48128.0
2021-06-03 11:15:00,71.07,71.09,71.05,71.06,73627.0,63.6288,63.6467,63.6109,63.6199,73627.0
2021-06-03 11:20:00,71.06,71.11,71.05,71.09,75509.0,63.6199,63.6646,63.6109,63.6467,75509.0
2021-06-03 11:25:00,71.1,71.13,71.08,71.09,104991.0,63.6557,63.6825,63.6378,63.6467,104991.0
2021-06-03 11:30:00,71.09,71.13,71.09,71.12,93611.0,63.6467,63.6825,63.6467,63.6736,93611.0
2021-06-03 11:35:00,71.11,71.13,71.03,71.05,81789.0,63.6646,63.6825,63.593,63.6109,81789.0
2021-06-03 11:40:00,71.06,71.11,71.06,71.1,470453.0,63.6199,63.6646,63.6199,63.6557,470453.0
2021-06-03 11:45:00,71.09,71.1,71.01,71.03,85748.0,63.6467,63.6557,63.5751,63.593,85748.0
2021-06-03 11:50:00,71.03,71.04,70.99,71.02,67473.0,63.593,63.602,63.5572,63.5841,67473.0
2021-06-03 11:55:00,71.01,71.04,71.0,71.01,84544.0,63.5751,63.602,63.5662,63.5751,84544.0
2021-06-03 12:00:00,71.02,71.05,71.01,71.02,108662.0,63.5841,63.6109,63.5751,63.5841,108662.0
2021-06-03 12:05:00,71.01,71.04,71.01,71.02,56199.0,63.5751,63.602,63.5751,63.5841,56199.0
2021-06-03 12:10:00,71.02,71.04,71.01,71.02,41823.0,63.5841,63.602,63.5751,63.5841,41823.0
2021-06-03 12:15:00,71.01,71.02,70.98,70.98,63810.0,63.5751,63.5841,63.5483,63.5483,63810.0
2021-06-03 12:20:00,70.98,70.99,70.95,70.96,60878.0,63.5483,63.5572,63.5214,63.5303,60878.0
2021-06-03 12:25:00,70.97,70.97,70.94,70.95,53487.0,63.5393,63.5393,63.5124,63.5214,53487.0
2021-06-03 12:30:00,70.95,70.99,70.95,70.97,38576.0,63.5214,63.5572,63.5214,63.5393,38576.0
2021-06-03 12:35:00,70.97,70.99,70.95,70.98,254927.0,63.5393,63.5572,63.5214,63.5483,254927.0
2021-06-03 12:40:00,70.98,71.0,70.97,70.99,93668.0,63.5483,63.5662,63.5393,63.5572,93668.0
2021-06-03 12:45:00,70.99,70.99,70.97,70.97,56375.0,63.5572,63.5572,63.5393,63.5393,56375.0
2021-06-03 12:50:00,70.97,70.98,70.92,70.93,81644.0,63.5393,63.5483,63.4945,63.5035,81644.0
2021-06-03 12:55:00,70.94,70.94,70.9,70.92,48422.0,63.5124,63.5124,63.4766,63.4945,48422.0
2021-06-03 13:00:00,70.92,70.93,70.89,70.92,224639.0,63.4945,63.5035,63.4677,63.4945,224639.0
2021-06-03 13:05:00,70.93,70.96,70.89,70.95,605490.0,63.5035,63.5303,63.4677,63.5214,605490.0
2021-06-03 13:10:00,70.95,70.97,70.92,70.94,73240.0,63.5214,63.5393,63.4945,63.5124,73240.0
2021-06-03 13:15:00,70.94,70.94,70.91,70.94,67590.0,63.5124,63.5124,63.4856,63.5124,67590.0
2021-06-03 13:20:00,70.93,70.97,70.93,70.97,35927.0,63.5035,63.5393,63.5035,63.5393,35927.0
2021-06-03 13:25:00,70.96,71.0,70.96,70.97,45922.0,63.5303,63.5662,63.5303,63.5393,45922.0
2021-06-03 13:30:00,70.97,70.99,70.96,70.98,68433.0,63.5393,63.5572,63.5303,63.5483,68433.0
2021-06-03 13:35:00,70.98,70.99,70.97,70.98,46684.0,63.5483,63.5572,63.5393,63.5483,46684.0
2021-06-03 13:40:00,70.98,71.0,70.96,70.98,41793.0,63.5483,63.5662,63.5303,63.5483,41793.0
2021-06-03 13:45:00,70.99,71.02,70.98,71.02,69166.0,63.5572,63.5841,63.5483,63.5841,69166.0
2021-06-03 13:50:00,71.03,71.04,71.01,71.03,35993.0,63.593,63.602,63.5751,63.593,35993.0
2021-06-03 13:55:00,71.02,71.05,70.99,70.99,31741.0,63.5841,63.6109,63.5572,63.5572,31741.0
2021-06-03 14:00:00,71.0,71.01,70.98,71.0,27452.0,63.5662,63.5751,63.5483,63.5662,27452.0
2021-06-03 14:05:00,71.0,71.01,70.98,71.0,21715.0,63.5662,63.5751,63.5483,63.5662,21715.0
2021-06-03 14:10:00,71.0,71.01,70.99,71.0,13560.0,63.5662,63.5751,63.5572,63.5662,13560.0
2021-06-03 14:15:00,71.0,71.0,70.98,70.99,30944.0,63.5662,63.5662,63.5483,63.5572,30944.0
2021-06-03 14:20:00,71.0,71.02,70.99,71.01,26814.0,63.5662,63.5841,63.5572,63.5751,26814.0
2021-06-03 14:25:00,71.01,71.02,70.99,71.0,21108.0,63.5751,63.5841,63.5572,63.5662,21108.0
2021-06-03 14:30:00,70.99,71.03,70.99,71.01,28743.0,63.5572,63.593,63.5572,63.5751,28743.0
2021-06-03 14:35:00,71.02,71.04,71.0,71.03,30513.0,63.5841,63.602,63.5662,63.593,30513.0
2021-06-03 14:40:00,71.02,71.03,71.0,71.02,17834.0,63.5841,63.593,63.5662,63.5841,17834.0
2021-06-03 14:45:00,71.02,71.02,70.99,71.02,15097.0,63.5841,63.5841,63.5572,63.5841,15097.0
2021-06-03 14:50:00,71.02,71.04,71.01,71.03,52819.0,63.5841,63.602,63.5751,63.593,52819.0
2021-06-03 14:55:00,71.03,71.04,71.01,71.01,15732.0,63.593,63.602,63.5751,63.5751,15732.0
2021-06-03 15:00:00,71.0,71.02,70.99,71.0,26542.0,63.5662,63.5841,63.5572,63.5662,26542.0
2021-06-03 15:05:00,71.0,71.0,70.97,70.98,22852.0,63.5662,63.5662,63.5393,63.5483,22852.0
2021-06-03 15:10:00,70.99,71.01,70.98,71.01,17765.0,63.5572,63.5751,63.5483,63.5751,17765.0
2021-06-03 15:15:00,71.01,71.05,71.0,71.03,39674.0,63.5751,63.6109,63.5662,63.593,39674.0
2021-06-03 15:20:00,71.03,71.05,71.01,71.03,27896.0,63.593,63.6109,63.5751,63.593,27896.0
2021-06-03 15:25:00,71.03,71.05,71.01,71.05,38115.0,63.593,63.6109,63.5751,63.6109,38115.0
2021-06-03 15:30:00,71.06,71.15,71.05,71.15,47529.0,63.6199,63.7005,63.6109,63.7005,47529.0
2021-06-03 15:35:00,71.15,71.25,71.14,71.25,98944.0,63.7005,63.79,63.6915,63.79,98944.0
2021-06-03 15:40:00,71.25,71.27,71.2,71.21,107809.0,63.79,63.8079,63.7452,63.7542,107809.0
2021-06-03 15:45:00,71.21,71.22,71.18,71.2,157002.0,63.7542,63.7631,63.7273,63.7452,157002.0
2021-06-03 15:50:00,71.2,71.26,71.19,71.26,190354.0,63.7452,63.7989,63.7363,63.7989,190354.0
2021-06-03 15:55:00,71.26,71.33,71.24,71.27,624837.0,63.7989,63.8616,63.781,63.8079,624837.0
2021-06-04 09:30:00,71.45,71.5,71.38,71.43,192282.0,63.969,64.0138,63.9064,63.9511,192282.0
2021-06-04 09:35:00,71.43,71.48,71.4,71.42,123362.0,63.9511,63.9959,63.9243,63.9422,123362.0
2021-06-04 09:40:00,71.42,71.58,71.42,71.55,119195.0,63.9422,64.0854,63.9422,64.0586,119195.0
2021-06-04 09:45:00,71.55,71.55,71.41,71.47,216276.0,64.0586,64.0586,63.9332,63.9869,216276.0
2021-06-04 09:50:00,71.47,71.5,71.41,71.44,128413.0,63.9869,64.0138,63.9332,63.9601,128413.0
2021-06-04 09:55:00,71.44,71.5,71.42,71.43,83276.0,63.9601,64.0138,63.9422,63.9511,83276.0
2021-06-04 10:00:00,71.43,71.51,71.42,71.49,193601.0,63.9511,64.0228,63.9422,64.0049,193601.0
2021-06-04 10:05:00,71.48,71.53,71.45,71.52,53163.0,63.9959,64.0407,63.969,64.0317,53163.0
2021-06-04 10:10:00,71.52,71.6,71.52,71.56,85376.0,64.0317,64.1033,64.0317,64.0675,85376.0
2021-06-04 10:15:00,71.57,71.6,71.53,71.56,86122.0,64.0765,64.1033,64.0407,64.0675,86122.0
2021-06-04 10:20:00,71.56,71.6,71.49,71.49,93297.0,64.0675,64.1033,64.0049,64.0049,93297.0
2021-06-04 10:25:00,71.49,71.53,71.44,71.45,158149.0,64.0049,64.0407,63.9601,63.969,158149.0
2021-06-04 10:30:00,71.45,71.52,71.44,71.49,101819.0,63.969,64.0317,63.9601,64.0049,101819.0
2021-06-04 10:35:00,71.49,71.57,71.48,71.55,47882.0,64.0049,64.0765,63.9959,64.0586,47882.0
2021-06-04 10:40:00,71.55,71.62,71.54,71.6,149638.0,64.0586,64.1212,64.0496,64.1033,149638.0
2021-06-04 10:45:00,71.6,71.63,71.55,71.57,144140.0,64.1033,64.1302,64.0586,64.0765,144140.0
2021-06-04 10:50:00,71.57,71.61,71.57,71.61,86694.0,64.0765,64.1123,64.0765,64.1123,86694.0
2021-06-04 10:55:00,71.61,71.63,71.59,71.61,34617.0,64.1123,64.1302,64.0944,64.1123,34617.0
2021-06-04 11:00:00,71.61,71.69,71.6,71.67,61230.0,64.1123,64.1839,64.1033,64.166,61230.0
2021-06-04 11:05:00,71.67,71.68,71.61,71.62,238174.0,64.166,64.175,64.1123,64.1212,238174.0
2021-06-04 11:10:00,71.62,71.65,71.6,71.64,69647.0,64.1212,64.1481,64.1033,64.1391,69647.0
2021-06-04 11:15:00,71.64,71.66,71.61,71.62,58025.0,64.1391,64.1571,64.1123,64.1212,58025.0
2021-06-04 11:20:00,71.63,71.63,71.56,71.57,109116.0,64.1302,64.1302,64.0675,64.0765,109116.0
2021-06-04 11:25:00,71.57,71.58,71.53,71.58,125867.0,64.0765,64.0854,64.0407,64.0854,125867.0
2021-06-04 11:30:00,71.58,71.62,71.56,71.59,52751.0,64.0854,64.1212,64.0675,64.0944,52751.0
2021-06-04 11:35:00,71.59,71.62,71.57,71.57,43692.0,64.0944,64.1212,64.0765,64.0765,43692.0
2021-06-04 11:40:00,71.57,71.57,71.51,71.53,23395.0,64.0765,64.0765,64.0228,64.0407,23395.0
2021-06-04 11:45:00,71.53,71.54,71.48,71.5,53034.0,64.0407,64.0496,63.9959,64.0138,53034.0
2021-06-04 11:50:00,71.49,71.49,71.46,71.46,31335.0,64.0049,64.0049,63.978,63.978,31335.0
2021-06-04 11:55:00,71.46,71.5,71.45,71.49,43637.0,63.978,64.0138,63.969,64.0049,43637.0
2021-06-04 12:00:00,71.49,71.51,71.46,71.47,41615.0,64.0049,64.0228,63.978,63.9869,41615.0
2021-06-04 12:05:00,71.47,71.49,71.45,71.47,30864.0,63.9869,64.0049,63.969,63.9869,30864.0
2021-06-04 12:10:00,71.47,71.48,71.46,71.46,40405.0,63.9869,63.9959,63.978,63.978,40405.0
2021-06-04 12:15:00,71.46,71.47,71.41,71.42,19454.0,63.978,63.9869,63.9332,63.9422,19454.0
2021-06-04 12:20:00,71.42,71.43,71.38,71.4,18428.0,63.9422,63.9511,63.9064,63.9243,18428.0
2021-06-04 12:25:00,71.4,71.41,71.37,71.37,25856.0,63.9243,63.9332,63.8974,63.8974,25856.0
2021-06-04 12:30:00,71.37,71.41,71.36,71.41,12132.0,63.8974,63.9332,63.8885,63.9332,12132.0
2021-06-04 12:35:00,71.41,71.42,71.4,71.4,24602.0,63.9332,63.9422,63.9243,63.9243,24602.0
2021-06-04 12:40:00,71.4,71.42,71.39,71.41,29219.0,63.9243,63.9422,63.9153,63.9332,29219.0
2021-06-04 12:45:00,71.41,71.41,71.4,71.4,11477.0,63.9332,63.9332,63.9243,63.9243,11477.0
2021-06-04 12:50:00,71.41,71.41,71.36,71.38,33273.0,63.9332,63.9332,63.8885,63.9064,33273.0
2021-06-04 12:55:00,71.38,71.38,71.34,71.35,8982.0,63.9064,63.9064,63.8706,63.8795,8982.0
2021-06-04 13:00:00,71.35,71.39,71.34,71.37,18968.0,63.8795,63.9153,63.8706,63.8974,18968.0
2021-06-04 13:05:00,71.36,71.37,71.35,71.35,19489.0,63.8885,63.8974,63.8795,63.8795,19489.0
2021-06-04 13:10:00,71.34,71.36,71.33,71.34,26615.0,63.8706,63.8885,63.8616,63.8706,26615.0
2021-06-04 13:15:00,71.34,71.36,71.32,71.32,26285.0,63.8706,63.8885,63.8527,63.8527,26285.0
2021-06-04 13:20:00,71.31,71.32,71.3,71.31,56708.0,63.8437,63.8527,63.8347,63.8437,56708.0
2021-06-04 13:25:00,71.31,71.31,71.29,71.3,31564.0,63.8437,63.8437,63.8258,63.8347,31564.0
2021-06-04 13:30:00,71.3,71.34,71.29,71.33,39897.0,63.8347,63.8706,63.8258,63.8616,39897.0
2021-06-04 13:35:00,71.33,71.34,71.3,71.33,43482.0,63.8616,63.8706,63.8347,63.8616,43482.0
2021-06-04 13:40:00,71.33,71.38,71.33,71.37,81142.0,63.8616,63.9064,63.8616,63.8974,81142.0
2021-06-04 13:45:00,71.37,71.38,71.35,71.37,9099.0,63.8974,63.9064,63.8795,63.8974,9099.0
2021-06-04 13:50:00,71.36,71.37,71.35,71.37,22349.0,63.8885,63.8974,63.8795,63.8974,22349.0
2021-06-04 13:55:00,71.37,71.37,71.33,71.35,38455.0,63.8974,63.8974,63.8616,63.8795,38455.0
2021-06-04 14:00:00,71.34,71.38,71.34,71.37,43410.0,63.8706,63.9064,63.8706,63.8974,43410.0
2021-06-04 14:05:00,71.37,71.39,71.36,71.39,27747.0,63.8974,63.9153,63.8885,63.9153,27747.0
2021-06-04 14:10:00,71.39,71.4,71.36,71.39,30754.0,63.9153,63.9243,63.8885,63.9153,30754.0
2021-06-04 14:15:00,71.38,71.41,71.38,71.41,36627.0,63.9064,63.9332,63.9064,63.9332,36627.0
2021-06-04 14:20:00,71.41,71.42,71.4,71.42,21721.0,63.9332,63.9422,63.9243,63.9422,21721.0
2021-06-04 14:25:00,71.41,71.43,71.4,71.43,15955.0,63.9332,63.9511,63.9243,63.9511,15955.0
2021-06-04 14:30:00,71.42,71.45,71.41,71.44,37221.0,63.9422,63.969,63.9332,63.9601,37221.0
2021-06-04 14:35:00,71.45,71.5,71.44,71.49,40605.0,63.969,64.0138,63.9601,64.0049,40605.0
2021-06-04 14:40:00,71.49,71.5,71.48,71.49,34441.0,64.0049,64.0138,63.9959,64.0049,34441.0
2021-06-04 14:45:00,71.5,71.5,71.45,71.46,32870.0,64.0138,64.0138,63.969,63.978,32870.0
2021-06-04 14:50:00,71.45,71.47,71.44,71.45,33623.0,63.969,63.9869,63.9601,63.969,33623.0
2021-06-04 14:55:00,71.46,71.47,71.45,71.46,25205.0,63.978,63.9869,63.969,63.978,25205.0
2021-06-04 15:00:00,71.47,71.5,71.46,71.48,33756.0,63.9869,64.0138,63.978,63.9959,33756.0
2021-06-04 15:05:00,71.48,71.48,71.44,71.44,34734.0,63.9959,63.9959,63.9601,63.9601,34734.0
2021-06-04 15:10:00,71.45,71.47,71.44,71.45,48050.0,63.969,63.9869,63.9601,63.969,48050.0
2021-06-04 15:15:00,71.45,71.45,71.43,71.44,50468.0,63.969,63.969,63.9511,63.9601,50468.0
2021-06-04 15:20:00,71.44,71.45,71.42,71.43,36657.0,63.9601,63.969,63.9422,63.9511,36657.0
2021-06-04 15:25:00,71.44,71.47,71.43,71.46,42730.0,63.9601,63.9869,63.9511,63.978,42730.0
2021-06-04 15:30:00,71.46,71.47,71.42,71.45,72224.0,63.978,63.9869,63.9422,63.969,72224.0
2021-06-04 15:35:00,71.45,71.48,71.45,71.46,74485.0,63.969,63.9959,63.969,63.978,74485.0
2021-06-04 15:40:00,71.46,71.51,71.46,71.5,68340.0,63.978,64.0228,63.978,64.0138,68340.0
2021-06-04 15:45:00,71.5,71.53,71.49,71.51,137238.0,64.0138,64.0407,64.0049,64.0228,137238.0
2021-06-04 15:50:00,71.5,71.52,71.47,71.51,196957.0,64.0138,64.0317,63.9869,64.0228,196957.0
2021-06-04 15:55:00,71.51,71.52,71.48,71.52,596935.0,64.0228,64.0317,63.9959,64.0317,596935.0
2021-06-07 09:30:00,71.55,71.6,71.41,71.57,151834.0,64.0586,64.1033,63.9332,64.0765,151834.0
2021-06-07 09:35:00,71.58,71.62,71.54,71.61,99427.0,64.0854,64.1212,64.0496,64.1123,99427.0
2021-06-07 09:40:00,71.61,71.62,71.53,71.55,145780.0,64.1123,64.1212,64.0407,64.0586,145780.0
2021-06-07 09:45:00,71.54,71.57,71.48,71.49,78418.0,64.0496,64.0765,63.9959,64.0049,78418.0
2021-06-07 09:50:00,71.49,71.56,71.48,71.54,107136.0,64.0049,64.0675,63.9959,64.0496,107136.0
2021-06-07 09:55:00,71.53,71.57,71.5,71.51,79367.0,64.0407,64.0765,64.0138,64.0228,79367.0
2021-06-07 10:00:00,71.5,71.53,71.46,71.47,148105.0,64.0138,64.0407,63.978,63.9869,148105.0
2021-06-07 10:05:00,71.46,71.47,71.4,71.41,129260.0,63.978,63.9869,63.9243,63.9332,129260.0
2021-06-07 10:10:00,71.4,71.46,71.37,71.39,108337.0,63.9243,63.978,63.8974,63.9153,108337.0
2021-06-07 10:15:00,71.38,71.41,71.32,71.34,95196.0,63.9064,63.9332,63.8527,63.8706,95196.0
2021-06-07 10:20:00,71.34,71.36,71.31,71.34,60634.0,63.8706,63.8885,63.8437,63.8706,60634.0
2021-06-07 10:25:00,71.33,71.35,71.28,71.3,63823.0,63.8616,63.8795,63.8168,63.8347,63823.0
2021-06-07 10:30:00,71.3,71.31,71.26,71.27,141673.0,63.8347,63.8437,63.7989,63.8079,141673.0
2021-06-07 10:35:00,71.27,71.27,71.23,71.23,94411.0,63.8079,63.8079,63.7721,63.7721,94411.0
2021-06-07 10:40:00,71.25,71.26,71.22,71.25,106640.0,63.79,63.7989,63.7631,63.79,106640.0
2021-06-07 10:45:00,71.25,71.27,71.2,71.21,94745.0,63.79,63.8079,63.7452,63.7542,94745.0
2021-06-07 10:50:00,71.21,71.23,71.18,71.2,142281.0,63.7542,63.7721,63.7273,63.7452,142281.0
2021-06-07 10:55:00,71.2,71.21,71.16,71.2,175111.0,63.7452,63.7542,63.7094,63.7452,175111.0
2021-06-07 11:00:00,71.19,71.22,71.19,71.22,101470.0,63.7363,63.7631,63.7363,63.7631,101470.0
2021-06-07 11:05:00,71.22,71.22,71.16,71.18,82435.0,63.7631,63.7631,63.7094,63.7273,82435.0
2021-06-07 11:10:00,71.18,71.21,71.17,71.19,70219.0,63.7273,63.7542,63.7184,63.7363,70219.0
2021-06-07 11:15:00,71.19,71.21,71.17,71.2,129509.0,63.7363,63.7542,63.7184,63.7452,129509.0
2021-06-07 11:20:00,71.21,71.22,71.15,71.16,111026.0,63.7542,63.7631,63.7005,63.7094,111026.0
2021-06-07 11:25:00,71.16,71.19,71.15,71.15,108811.0,63.7094,63.7363,63.7005,63.7005,108811.0
2021-06-07 11:30:00,71.15,71.17,71.12,71.13,160750.0,63.7005,63.7184,63.6736,63.6825,160750.0
2021-06-07 11:35:00,71.13,71.17,71.12,71.14,71768.0,63.6825,63.7184,63.6736,63.6915,71768.0
2021-06-07 11:40:00,71.14,71.17,71.13,71.15,143932.0,63.6915,63.7184,63.6825,63.7005,143932.0
2021-06-07 11:45:00,71.16,71.17,71.14,71.15,70762.0,63.7094,63.7184,63.6915,63.7005,70762.0
2021-06-07 11:50:00,71.14,71.15,71.12,71.12,62214.0,63.6915,63.7005,63.6736,63.6736,62214.0
2021-06-07 11:55:00,71.12,71.12,71.09,71.11,70412.0,63.6736,63.6736,63.6467,63.6646,70412.0
2021-06-07 12:00:00,71.11,71.12,71.08,71.08,101945.0,63.6646,63.6736,63.6378,63.6378,101945.0
2021-06-07 12:05:00,71.08,71.12,71.08,71.12,76179.0,63.6378,63.6736,63.6378,63.6736,76179.0
2021-06-07 12:10:00,71.13,71.13,71.12,71.13,43333.0,63.6825,63.6825,63.6736,63.6825,43333.0
2021-06-07 12:15:00,71.12,71.13,71.1,71.12,64209.0,63.6736,63.6825,63.6557,63.6736,64209.0
2021-06-07 12:20:00,71.12,71.13,71.09,71.09,50564.0,63.6736,63.6825,63.6467,63.6467,50564.0
2021-06-07 12:25:00,71.1,71.12,71.08,71.12,62225.0,63.6557,63.6736,63.6378,63.6736,62225.0
2021-06-07 12:30:00,71.11,71.12,71.09,71.12,84834.0,63.6646,63.6736,63.6467,63.6736,84834.0
2021-06-07 12:35:00,71.12,71.13,71.1,71.12,52346.0,63.6736,63.6825,63.6557,63.6736,52346.0
2021-06-07 12:40:00,71.12,71.15,71.11,71.15,45360.0,63.6736,63.7005,63.6646,63.7005,45360.0
2021-06-07 12:45:00,71.14,71.18,71.13,71.18,50830.0,63.6915,63.7273,63.6825,63.7273,50830.0
2021-06-07 12:50:00,71.18,71.2,71.18,71.19,39298.0,63.7273,63.7452,63.7273,63.7363,39298.0
2021-06-07 12:55:00,71.19,71.19,71.17,71.19,57097.0,63.7363,63.7363,63.7184,63.7363,57097.0
2021-06-07 13:00:00,71.18,71.2,71.16,71.16,59246.0,63.7273,63.7452,63.7094,63.7094,59246.0
2021-06-07 13:05:00,71.16,71.19,71.16,71.17,52884.0,63.7094,63.7363,63.7094,63.7184,52884.0
2021-06-07 13:10:00,71.17,71.2,71.16,71.2,34334.0,63.7184,63.7452,63.7094,63.7452,34334.0
2021-06-07 13:15:00,71.2,71.21,71.17,71.17,39784.0,63.7452,63.7542,63.7184,63.7184,39784.0
2021-06-07 13:20:00,71.17,71.19,71.16,71.16,34585.0,63.7184,63.7363,63.7094,63.7094,34585.0
2021-06-07 13:25:00,71.17,71.18,71.12,71.15,52228.0,63.7184,63.7273,63.6736,63.7005,52228.0
2021-06-07 13:30:00,71.15,71.17,71.14,71.15,71097.0,63.7005,63.7184,63.6915,63.7005,71097.0
2021-06-07 13:35:00,71.15,71.17,71.14,71.16,25842.0,63.7005,63.7184,63.6915,63.7094,25842.0
2021-06-07 13:40:00,71.16,71.17,71.13,71.13,30054.0,63.7094,63.7184,63.6825,63.6825,30054.0
2021-06-07 13:45:00,71.13,71.14,71.11,71.12,33181.0,63.6825,63.6915,63.6646,63.6736,33181.0
2021-06-07 13:50:00,71.12,71.15,71.11,71.15,52530.0,63.6736,63.7005,63.6646,63.7005,52530.0
2021-06-07 13:55:00,71.14,71.16,71.13,71.15,14966.0,63.6915,63.7094,63.6825,63.7005,14966.0
2021-06-07 14:00:00,71.15,71.17,71.13,71.14,27801.0,63.7005,63.7184,63.6825,63.6915,27801.0
2021-06-07 14:05:00,71.14,71.16,71.14,71.15,28659.0,63.6915,63.7094,63.6915,63.7005,28659.0
2021-06-07 14:10:00,71.15,71.16,71.14,71.15,20114.0,63.7005,63.7094,63.6915,63.7005,20114.0
2021-06-07 14:15:00,71.15,71.17,71.14,71.15,39753.0,63.7005,63.7184,63.6915,63.7005,39753.0
2021-06-07 14:20:00,71.15,71.16,71.13,71.14,24012.0,63.7005,63.7094,63.6825,63.6915,24012.0
2021-06-07 14:25:00,71.14,71.15,71.13,71.15,17236.0,63.6915,63.7005,63.6825,63.7005,17236.0
2021-06-07 14:30:00,71.15,71.17,71.14,71.15,36918.0,63.7005,63.7184,63.6915,63.7005,36918.0
2021-06-07 14:35:00,71.15,71.18,71.14,71.18,28620.0,63.7005,63.7273,63.6915,63.7273,28620.0
2021-06-07 14:40:00,71.18,71.21,71.17,71.21,41870.0,63.7273,63.7542,63.7184,63.7542,41870.0
2021-06-07 14:45:00,71.21,71.24,71.21,71.24,26453.0,63.7542,63.781,63.7542,63.781,26453.0
2021-06-07 14:50:00,71.23,71.24,71.21,71.22,51304.0,63.7721,63.781,63.7542,63.7631,51304.0
2021-06-07 14:55:00,71.21,71.22,71.18,71.19,68338.0,63.7542,63.7631,63.7273,63.7363,68338.0
2021-06-07 15:00:00,71.19,71.23,71.19,71.23,20760.0,63.7363,63.7721,63.7363,63.7721,20760.0
2021-06-07 15:05:00,71.23,71.23,71.21,71.23,31487.0,63.7721,63.7721,63.7542,63.7721,31487.0
2021-06-07 15:10:00,71.23,71.24,71.21,71.23,46858.0,63.7721,63.781,63.7542,63.7721,46858.0
2021-06-07 15:15:00,71.23,71.26,71.23,71.25,30423.0,63.7721,63.7989,63.7721,63.79,30423.0
2021-06-07 15:20:00,71.25,71.26,71.23,71.25,49743.0,63.79,63.7989,63.7721,63.79,49743.0
2021-06-07 15:25:00,71.24,71.25,71.23,71.25,39642.0,63.781,63.79,63.7721,63.79,39642.0
2021-06-07 15:30:00,71.25,71.27,71.24,71.26,117230.0,63.79,63.8079,63.781,63.7989,117230.0
2021-06-07 15:35:00,71.27,71.29,71.26,71.27,127146.0,63.8079,63.8258,63.7989,63.8079,127146.0
2021-06-07 15:40:00,71.27,71.29,71.25,71.26,171893.0,63.8079,63.8258,63.79,63.7989,171893.0
2021-06-07 15:45:00,71.25,71.29,71.24,71.28,158456.0,63.79,63.8258,63.781,63.8168,158456.0
2021-06-07 15:50:00,71.29,71.35,71.27,71.34,257552.0,63.8258,63.8795,63.8079,63.8706,257552.0
2021-06-07 15:55:00,71.34,71.41,71.34,71.4,562740.0,63.8706,63.9332,63.8706,63.9243,562740.0
2021-06-08 09:30:00,71.39,71.51,71.36,71.37,217139.0,63.9153,64.0228,63.8885,63.8974,217139.0
2021-06-08 09:35:00,71.36,71.38,71.27,71.35,166630.0,63.8885,63.9064,63.8079,63.8795,166630.0
2021-06-08 09:40:00,71.36,71.41,71.35,71.39,190448.0,63.8885,63.9332,63.8795,63.9153,190448.0
2021-06-08 09:45:00,71.39,71.41,71.3,71.3,190409.0,63.9153,63.9332,63.8347,63.8347,190409.0
2021-06-08 09:50:00,71.29,71.31,71.23,71.23,380962.0,63.8258,63.8437,63.7721,63.7721,380962.0
2021-06-08 09:55:00,71.24,71.25,71.17,71.17,336166.0,63.781,63.79,63.7184,63.7184,336166.0
2021-06-08 10:00:00,71.17,71.25,71.15,71.25,77675.0,63.7184,63.79,63.7005,63.79,77675.0
2021-06-08 10:05:00,71.24,71.26,71.2,71.22,42729.0,63.781,63.7989,63.7452,63.7631,42729.0
2021-06-08 10:10:00,71.21,71.21,71.13,71.14,52850.0,63.7542,63.7542,63.6825,63.6915,52850.0
2021-06-08 10:15:00,71.13,71.14,71.06,71.06,38016.0,63.6825,63.6915,63.6199,63.6199,38016.0
2021-06-08 10:20:00,71.06,71.08,71.04,71.04,67682.0,63.6199,63.6378,63.602,63.602,67682.0
2021-06-08 10:25:00,71.04,71.04,70.99,71.01,37873.0,63.602,63.602,63.5572,63.5751,37873.0
2021-06-08 10:30:00,71.0,71.02,70.95,70.98,66709.0,63.5662,63.5841,63.5214,63.5483,66709.0
2021-06-08 10:35:00,70.97,71.0,70.96,71.0,39997.0,63.5393,63.5662,63.5303,63.5662,39997.0
2021-06-08 10:40:00,71.0,71.06,71.0,71.04,42499.0,63.5662,63.6199,63.5662,63.602,42499.0
2021-06-08 10:45:00,71.04,71.05,71.0,71.01,44783.0,63.602,63.6109,63.5662,63.5751,44783.0
2021-06-08 10:50:00,71.02,71.06,71.01,71.04,57375.0,63.5841,63.6199,63.5751,63.602,57375.0
2021-06-08 10:55:00,71.03,71.06,71.01,71.01,62983.0,63.593,63.6199,63.5751,63.5751,62983.0
2021-06-08 11:00:00,71.01,71.06,71.01,71.05,61221.0,63.5751,63.6199,63.5751,63.6109,61221.0
2021-06-08 11:05:00,71.05,71.08,71.04,71.06,46072.0,63.6109,63.6378,63.602,63.6199,46072.0
2021-06-08 11:10:00,71.06,71.07,70.98,70.98,63924.0,63.6199,63.6288,63.5483,63.5483,63924.0
2021-06-08 11:15:00,70.98,71.0,70.92,70.92,59087.0,63.5483,63.5662,63.4945,63.4945,59087.0
2021-06-08 11:20:00,70.92,70.93,70.83,70.84,73683.0,63.4945,63.5035,63.414,63.4229,73683.0
2021-06-08 11:25:00,70.84,70.85,70.78,70.84,104204.0,63.4229,63.4319,63.3692,63.4229,104204.0
2021-06-08 11:30:00,70.83,70.88,70.82,70.84,87686.0,63.414,63.4587,63.405,63.4229,87686.0
2021-06-08 11:35:00,70.83,70.87,70.83,70.87,129285.0,63.414,63.4498,63.414,63.4498,129285.0
2021-06-08 11:40:00,70.87,70.97,70.85,70.96,191674.0,63.4498,63.5393,63.4319,63.5303,191674.0
2021-06-08 11:45:00,70.98,70.98,70.95,70.98,79818.0,63.5483,63.5483,63.5214,63.5483,79818.0
2021-06-08 11:50:00,70.98,70.98,70.93,70.95,37305.0,63.5483,63.5483,63.5035,63.5214,37305.0
2021-06-08 11:55:00,70.95,70.95,70.9,70.91,46873.0,63.5214,63.5214,63.4766,63.4856,46873.0
2021-06-08 12:00:00,70.92,70.97,70.91,70.94,44567.0,63.4945,63.5393,63.4856,63.5124,44567.0
2021-06-08 12:05:00,70.95,70.97,70.94,70.95,73402.0,63.5214,63.5393,63.5124,63.5214,73402.0
2021-06-08 12:10:00,70.95,70.97,70.93,70.94,35848.0,63.5214,63.5393,63.5035,63.5124,35848.0
2021-06-08 12:15:00,70.94,70.96,70.9,70.95,385760.0,63.5124,63.5303,63.4766,63.5214,385760.0
2021-06-08 12:20:00,70.95,70.99,70.95,70.97,29991.0,63.5214,63.5572,63.5214,63.5393,29991.0
2021-06-08 12:25:00,70.96,70.98,70.96,70.97,25539.0,63.5303,63.5483,63.5303,63.5393,25539.0
2021-06-08 12:30:00,70.97,70.99,70.96,70.98,65846.0,63.5393,63.5572,63.5303,63.5483,65846.0
2021-06-08 12:35:00,70.98,70.98,70.94,70.94,38885.0,63.5483,63.5483,63.5124,63.5124,38885.0
2021-06-08 12:40:00,70.94,70.96,70.93,70.95,44391.0,63.5124,63.5303,63.5035,63.5214,44391.0
2021-06-08 12:45:00,70.95,70.96,70.93,70.95,43037.0,63.5214,63.5303,63.5035,63.5214,43037.0
2021-06-08 12:50:00,70.95,70.95,70.92,70.92,52958.0,63.5214,63.5214,63.4945,63.4945,52958.0
2021-06-08 12:55:00,70.91,70.92,70.87,70.89,19484.0,63.4856,63.4945,63.4498,63.4677,19484.0
2021-06-08 13:00:00,70.88,70.9,70.88,70.9,61417.0,63.4587,63.4766,63.4587,63.4766,61417.0
2021-06-08 13:05:00,70.91,70.91,70.88,70.88,24262.0,63.4856,63.4856,63.4587,63.4587,24262.0
2021-06-08 13:10:00,70.89,70.89,70.86,70.88,34821.0,63.4677,63.4677,63.4408,63.4587,34821.0
2021-06-08 13:15:00,70.87,70.88,70.83,70.84,42696.0,63.4498,63.4587,63.414,63.4229,42696.0
2021-06-08 13:20:00,70.84,70.86,70.81,70.81,123217.0,63.4229,63.4408,63.396,63.396,123217.0
2021-06-08 13:25:00,70.81,70.83,70.8,70.81,61505.0,63.396,63.414,63.3871,63.396,61505.0
2021-06-08 13:30:00,70.81,70.85,70.8,70.84,30412.0,63.396,63.4319,63.3871,63.4229,30412.0
2021-06-08 13:35:00,70.85,70.87,70.84,70.87,43694.0,63.4319,63.4498,63.4229,63.4498,43694.0
2021-06-08 13:40:00,70.86,70.9,70.86,70.88,30327.0,63.4408,63.4766,63.4408,63.4587,30327.0
2021-06-08 13:45:00,70.88,70.88,70.85,70.86,22274.0,63.4587,63.4587,63.4319,63.4408,22274.0
2021-06-08 13:50:00,70.87,70.88,70.85,70.86,37029.0,63.4498,63.4587,63.4319,63.4408,37029.0
2021-06-08 13:55:00,70.85,70.86,70.83,70.84,21030.0,63.4319,63.4408,63.414,63.4229,21030.0
2021-06-08 14:00:00,70.84,70.86,70.81,70.85,80701.0,63.4229,63.4408,63.396,63.4319,80701.0
2021-06-08 14:05:00,70.85,70.86,70.84,70.85,45942.0,63.4319,63.4408,63.4229,63.4319,45942.0
2021-06-08 14:10:00,70.85,70.87,70.84,70.87,24769.0,63.4319,63.4498,63.4229,63.4498,24769.0
2021-06-08 14:15:00,70.86,70.87,70.84,70.85,58184.0,63.4408,63.4498,63.4229,63.4319,58184.0
2021-06-08 14:20:00,70.86,70.9,70.85,70.9,30425.0,63.4408,63.4766,63.4319,63.4766,30425.0
2021-06-08 14:25:00,70.9,70.91,70.89,70.9,39098.0,63.4766,63.4856,63.4677,63.4766,39098.0
2021-06-08 14:30:00,70.91,70.92,70.88,70.89,39894.0,63.4856,63.4945,63.4587,63.4677,39894.0
2021-06-08 14:35:00,70.89,70.91,70.88,70.89,35638.0,63.4677,63.4856,63.4587,63.4677,35638.0
2021-06-08 14:40:00,70.89,70.91,70.87,70.89,52042.0,63.4677,63.4856,63.4498,63.4677,52042.0
2021-06-08 14:45:00,70.88,70.9,70.87,70.89,67357.0,63.4587,63.4766,63.4498,63.4677,67357.0
2021-06-08 14:50:00,70.89,70.89,70.86,70.88,77564.0,63.4677,63.4677,63.4408,63.4587,77564.0
2021-06-08 14:55:00,70.88,70.91,70.87,70.89,90908.0,63.4587,63.4856,63.4498,63.4677,90908.0
2021-06-08 15:00:00,70.9,70.94,70.89,70.93,41566.0,63.4766,63.5124,63.4677,63.5035,41566.0
2021-06-08 15:05:00,70.94,70.94,70.91,70.92,51249.0,63.5124,63.5124,63.4856,63.4945,51249.0
2021-06-08 15:10:00,70.92,70.92,70.89,70.91,48733.0,63.4945,63.4945,63.4677,63.4856,48733.0
2021-06-08 15:15:00,70.9,70.91,70.88,70.91,49318.0,63.4766,63.4856,63.4587,63.4856,49318.0
2021-06-08 15:20:00,70.91,70.93,70.88,70.9,121593.0,63.4856,63.5035,63.4587,63.4766,121593.0
2021-06-08 15:25:00,70.9,70.92,70.87,70.9,91009.0,63.4766,63.4945,63.4498,63.4766,91009.0
2021-06-08 15:30:00,70.91,70.91,70.84,70.84,91911.0,63.4856,63.4856,63.4229,63.4229,91911.0
2021-06-08 15:35:00,70.84,70.87,70.83,70.83,124937.0,63.4229,63.4498,63.414,63.414,124937.0
2021-06-08 15:40:00,70.83,70.87,70.81,70.85,190751.0,63.414,63.4498,63.396,63.4319,190751.0
2021-06-08 15:45:00,70.84,70.87,70.82,70.87,201142.0,63.4229,63.4498,63.405,63.4498,201142.0
2021-06-08 15:50:00,70.87,70.9,70.85,70.85,248639.0,63.4498,63.4766,63.4319,63.4319,248639.0
2021-06-08 15:55:00,70.85,70.86,70.8,70.8,696467.0,63.4319,63.4408,63.3871,63.3871,696467.0
2021-06-09 09:30:00,70.65,70.83,70.65,70.74,440387.0,63.2528,63.414,63.2528,63.3334,440387.0
2021-06-09 09:35:00,70.74,70.79,70.71,70.77,264275.0,63.3334,63.3781,63.3065,63.3602,264275.0
2021-06-09 09:40:00,70.77,70.94,70.74,70.89,347094.0,63.3602,63.5124,63.3334,63.4677,347094.0
2021-06-09 09:45:00,70.88,70.93,70.84,70.91,213091.0,63.4587,63.5035,63.4229,63.4856,213091.0
2021-06-09 09:50:00,70.91,70.99,70.9,70.99,247573.0,63.4856,63.5572,63.4766,63.5572,247573.0
2021-06-09 09:55:00,70.98,71.02,70.94,71.0,216802.0,63.5483,63.5841,63.5124,63.5662,216802.0
2021-06-09 10:00:00,71.0,71.02,70.93,70.99,131884.0,63.5662,63.5841,63.5035,63.5572,131884.0
2021-06-09 10:05:00,71.0,71.01,70.93,70.93,104780.0,63.5662,63.5751,63.5035,63.5035,104780.0
2021-06-09 10:10:00,70.93,70.94,70.87,70.88,79564.0,63.5035,63.5124,63.4498,63.4587,79564.0
2021-06-09 10:15:00,70.89,71.0,70.87,70.99,64056.0,63.4677,63.5662,63.4498,63.5572,64056.0
2021-06-09 10:20:00,70.97,70.97,70.9,70.9,80428.0,63.5393,63.5393,63.4766,63.4766,80428.0
2021-06-09 10:25:00,70.91,70.93,70.88,70.93,114066.0,63.4856,63.5035,63.4587,63.5035,114066.0
2021-06-09 10:30:00,70.93,70.94,70.9,70.9,73196.0,63.5035,63.5124,63.4766,63.4766,73196.0
2021-06-09 10:35:00,70.9,70.92,70.89,70.91,50393.0,63.4766,63.4945,63.4677,63.4856,50393.0
2021-06-09 10:40:00,70.91,70.93,70.85,70.87,69410.0,63.4856,63.5035,63.4319,63.4498,69410.0
2021-06-09 10:45:00,70.87,70.96,70.87,70.96,107074.0,63.4498,63.5303,63.4498,63.5303,107074.0
2021-06-09 10:50:00,70.96,70.96,70.92,70.95,66147.0,63.5303,63.5303,63.4945,63.5214,66147.0
2021-06-09 10:55:00,70.94,70.98,70.93,70.98,111495.0,63.5124,63.5483,63.5035,63.5483,111495.0
2021-06-09 11:00:00,70.97,71.01,70.96,70.97,91834.0,63.5393,63.5751,63.5303,63.5393,91834.0
2021-06-09 11:05:00,70.97,70.97,70.93,70.94,91079.0,63.5393,63.5393,63.5035,63.5124,91079.0
2021-06-09 11:10:00,70.95,70.97,70.93,70.97,51943.0,63.5214,63.5393,63.5035,63.5393,51943.0
2021-06-09 11:15:00,70.97,71.02,70.96,71.01,58531.0,63.5393,63.5841,63.5303,63.5751,58531.0
2021-06-09 11:20:00,71.01,71.01,70.94,70.95,31616.0,63.5751,63.5751,63.5124,63.5214,31616.0
2021-06-09 11:25:00,70.95,70.95,70.89,70.9,57439.0,63.5214,63.5214,63.4677,63.4766,57439.0
2021-06-09 11:30:00,70.9,70.91,70.87,70.89,64565.0,63.4766,63.4856,63.4498,63.4677,64565.0
2021-06-09 11:35:00,70.89,70.92,70.86,70.87,63665.0,63.4677,63.4945,63.4408,63.4498,63665.0
2021-06-09 11:40:00,70.87,70.89,70.85,70.88,55685.0,63.4498,63.4677,63.4319,63.4587,55685.0
2021-06-09 11:45:00,70.87,70.87,70.82,70.84,73817.0,63.4498,63.4498,63.405,63.4229,73817.0
2021-06-09 11:50:00,70.83,70.87,70.81,70.83,54548.0,63.414,63.4498,63.396,63.414,54548.0
2021-06-09 11:55:00,70.83,70.84,70.79,70.81,53626.0,63.414,63.4229,63.3781,63.396,53626.0
2021-06-09 12:00:00,70.81,70.84,70.79,70.8,67340.0,63.396,63.4229,63.3781,63.3871,67340.0
2021-06-09 12:05:00,70.8,70.81,70.79,70.8,97010.0,63.3871,63.396,63.3781,63.3871,97010.0
2021-06-09 12:10:00,70.8,70.8,70.75,70.78,40422.0,63.3871,63.3871,63.3423,63.3692,40422.0
2021-06-09 12:15:00,70.78,70.79,70.76,70.77,49231.0,63.3692,63.3781,63.3513,63.3602,49231.0
2021-06-09 12:20:00,70.77,70.78,70.73,70.74,34258.0,63.3602,63.3692,63.3244,63.3334,34258.0
2021-06-09 12:25:00,70.73,70.73,70.7,70.7,48536.0,63.3244,63.3244,63.2976,63.2976,48536.0
2021-06-09 12:30:00,70.69,70.69,70.66,70.69,42787.0,63.2886,63.2886,63.2618,63.2886,42787.0
2021-06-09 12:35:00,70.7,70.71,70.67,70.68,30594.0,63.2976,63.3065,63.2707,63.2797,30594.0
2021-06-09 12:40:00,70.67,70.69,70.66,70.67,46764.0,63.2707,63.2886,63.2618,63.2707,46764.0
2021-06-09 12:45:00,70.67,70.68,70.65,70.66,26416.0,63.2707,63.2797,63.2528,63.2618,26416.0
2021-06-09 12:50:00,70.66,70.67,70.65,70.66,40591.0,63.2618,63.2707,63.2528,63.2618,40591.0
2021-06-09 12:55:00,70.66,70.67,70.64,70.65,32717.0,63.2618,63.2707,63.2438,63.2528,32717.0
2021-06-09 13:00:00,70.65,70.67,70.64,70.64,60893.0,63.2528,63.2707,63.2438,63.2438,60893.0
2021-06-09 13:05:00,70.64,70.65,70.61,70.62,47615.0,63.2438,63.2528,63.217,63.2259,47615.0
2021-06-09 13:10:00,70.62,70.64,70.61,70.64,36645.0,63.2259,63.2438,63.217,63.2438,36645.0
2021-06-09 13:15:00,70.64,70.7,70.64,70.68,91953.0,63.2438,63.2976,63.2438,63.2797,91953.0
2021-06-09 13:20:00,70.67,70.71,70.67,70.7,18987.0,63.2707,63.3065,63.2707,63.2976,18987.0
2021-06-09 13:25:00,70.7,70.72,70.69,70.71,64134.0,63.2976,63.3155,63.2886,63.3065,64134.0
2021-06-09 13:30:00,70.7,70.71,70.69,70.69,44725.0,63.2976,63.3065,63.2886,63.2886,44725.0
2021-06-09 13:35:00,70.7,70.72,70.69,70.71,52972.0,63.2976,63.3155,63.2886,63.3065,52972.0
2021-06-09 13:40:00,70.71,70.74,70.7,70.73,36050.0,63.3065,63.3334,63.2976,63.3244,36050.0
2021-06-09 13:45:00,70.73,70.74,70.72,70.73,42987.0,63.3244,63.3334,63.3155,63.3244,42987.0
2021-06-09 13:50:00,70.73,70.74,70.68,70.69,36973.0,63.3244,63.3334,63.2797,63.2886,36973.0
2021-06-09 13:55:00,70.69,70.71,70.68,70.68,32148.0,63.2886,63.3065,63.2797,63.2797,32148.0
2021-06-09 14:00:00,70.68,70.7,70.65,70.66,52719.0,63.2797,63.2976,63.2528,63.2618,52719.0
2021-06-09 14:05:00,70.66,70.68,70.65,70.66,95613.0,63.2618,63.2797,63.2528,63.2618,95613.0
2021-06-09 14:10:00,70.66,70.69,70.65,70.68,58547.0,63.2618,63.2886,63.2528,63.2797,58547.0
2021-06-09 14:15:00,70.67,70.68,70.65,70.67,34177.0,63.2707,63.2797,63.2528,63.2707,34177.0
2021-06-09 14:20:00,70.66,70.68,70.64,70.68,41844.0,63.2618,63.2797,63.2438,63.2797,41844.0
2021-06-09 14:25:00,70.67,70.69,70.67,70.69,39936.0,63.2707,63.2886,63.2707,63.2886,39936.0
2021-06-09 14:30:00,70.68,70.71,70.68,70.7,39317.0,63.2797,63.3065,63.2797,63.2976,39317.0
2021-06-09 14:35:00,70.7,70.71,70.67,70.68,41862.0,63.2976,63.3065,63.2707,63.2797,41862.0
2021-06-09 14:40:00,70.69,70.69,70.65,70.66,27733.0,63.2886,63.2886,63.2528,63.2618,27733.0
2021-06-09 14:45:00,70.65,70.67,70.63,70.64,51120.0,63.2528,63.2707,63.2349,63.2438,51120.0
2021-06-09 14:50:00,70.64,70.64,70.61,70.63,49955.0,63.2438,63.2438,63.217,63.2349,49955.0
2021-06-09 14:55:00,70.63,70.66,70.61,70.62,60471.0,63.2349,63.2618,63.217,63.2259,60471.0
2021-06-09 15:00:00,70.62,70.63,70.56,70.58,73236.0,63.2259,63.2349,63.1722,63.1901,73236.0
2021-06-09 15:05:00,70.58,70.6,70.57,70.59,82574.0,63.1901,63.208,63.1812,63.1991,82574.0
2021-06-09 15:10:00,70.6,70.62,70.59,70.59,117714.0,63.208,63.2259,63.1991,63.1991,117714.0
2021-06-09 15:15:00,70.59,70.64,70.59,70.61,74976.0,63.1991,63.2438,63.1991,63.217,74976.0
2021-06-09 15:20:00,70.62,70.63,70.59,70.6,85370.0,63.2259,63.2349,63.1991,63.208,85370.0
2021-06-09 15:25:00,70.59,70.62,70.58,70.59,53163.0,63.1991,63.2259,63.1901,63.1991,53163.0
2021-06-09 15:30:00,70.59,70.59,70.54,70.54,132424.0,63.1991,63.1991,63.1543,63.1543,132424.0
2021-06-09 15:35:00,70.54,70.56,70.53,70.55,115429.0,63.1543,63.1722,63.1454,63.1633,115429.0
2021-06-09 15:40:00,70.55,70.56,70.51,70.53,184442.0,63.1633,63.1722,63.1275,63.1454,184442.0
2021-06-09 15:45:00,70.52,70.54,70.5,70.51,161498.0,63.1364,63.1543,63.1185,63.1275,161498.0
2021-06-09 15:50:00,70.51,70.54,70.48,70.48,390452.0,63.1275,63.1543,63.1006,63.1006,390452.0
2021-06-09 15:55:00,70.48,70.51,70.44,70.46,570472.0,63.1006,63.1275,63.0648,63.0827,570472.0
2021-06-10 09:30:00,70.59,70.69,70.56,70.67,220920.0,63.1991,63.2886,63.1722,63.2707,220920.0
2021-06-10 09:35:00,70.68,70.74,70.68,70.72,186608.0,63.2797,63.3334,63.2797,63.3155,186608.0
2021-06-10 09:40:00,70.72,70.74,70.62,70.64,187269.0,63.3155,63.3334,63.2259,63.2438,187269.0
2021-06-10 09:45:00,70.64,70.7,70.63,70.68,198342.0,63.2438,63.2976,63.2349,63.2797,198342.0
2021-06-10 09:50:00,70.68,70.76,70.68,70.75,195021.0,63.2797,63.3513,63.2797,63.3423,195021.0
2021-06-10 09:55:00,70.75,70.78,70.68,70.77,132064.0,63.3423,63.3692,63.2797,63.3602,132064.0
2021-06-10 10:00:00,70.77,70.87,70.77,70.84,394655.0,63.3602,63.4498,63.3602,63.4229,394655.0
2021-06-10 10:05:00,70.84,70.85,70.78,70.81,123489.0,63.4229,63.4319,63.3692,63.396,123489.0
2021-06-10 10:10:00,70.82,70.86,70.79,70.84,121412.0,63.405,63.4408,63.3781,63.4229,121412.0
2021-06-10 10:15:00,70.84,70.85,70.77,70.83,94484.0,63.4229,63.4319,63.3602,63.414,94484.0
2021-06-10 10:20:00,70.82,70.87,70.81,70.87,111334.0,63.405,63.4498,63.396,63.4498,111334.0
2021-06-10 10:25:00,70.87,70.88,70.81,70.84,87825.0,63.4498,63.4587,63.396,63.4229,87825.0
2021-06-10 10:30:00,70.84,70.88,70.82,70.83,123940.0,63.4229,63.4587,63.405,63.414,123940.0
2021-06-10 10:35:00,70.84,70.87,70.83,70.86,91300.0,63.4229,63.4498,63.414,63.4408,91300.0
2021-06-10 10:40:00,70.86,70.86,70.82,70.82,136437.0,63.4408,63.4408,63.405,63.405,136437.0
2021-06-10 10:45:00,70.82,70.88,70.79,70.83,131386.0,63.405,63.4587,63.3781,63.414,131386.0
2021-06-10 10:50:00,70.83,70.85,70.78,70.79,121228.0,63.414,63.4319,63.3692,63.3781,121228.0
2021-06-10 10:55:00,70.78,70.84,70.76,70.83,96725.0,63.3692,63.4229,63.3513,63.414,96725.0
2021-06-10 11:00:00,70.84,70.9,70.81,70.89,94839.0,63.4229,63.4766,63.396,63.4677,94839.0
2021-06-10 11:05:00,70.88,70.9,70.85,70.89,151179.0,63.4587,63.4766,63.4319,63.4677,151179.0
2021-06-10 11:10:00,70.9,70.97,70.88,70.95,238686.0,63.4766,63.5393,63.4587,63.5214,238686.0
2021-06-10 11:15:00,70.95,71.01,70.93,71.01,50191.0,63.5214,63.5751,63.5035,63.5751,50191.0
2021-06-10 11:20:00,71.0,71.02,70.99,71.01,93975.0,63.5662,63.5841,63.5572,63.5751,93975.0
2021-06-10 11:25:00,71.02,71.02,70.98,71.0,79612.0,63.5841,63.5841,63.5483,63.5662,79612.0
2021-06-10 11:30:00,71.01,71.04,71.0,71.02,72782.0,63.5751,63.602,63.5662,63.5841,72782.0
2021-06-10 11:35:00,71.02,71.05,71.01,71.02,52725.0,63.5841,63.6109,63.5751,63.5841,52725.0
2021-06-10 11:40:00,71.02,71.05,71.01,71.05,71244.0,63.5841,63.6109,63.5751,63.6109,71244.0
2021-06-10 11:45:00,71.05,71.06,71.04,71.05,52343.0,63.6109,63.6199,63.602,63.6109,52343.0
2021-06-10 11:50:00,71.06,71.07,71.04,71.05,45659.0,63.6199,63.6288,63.602,63.6109,45659.0
2021-06-10 11:55:00,71.05,71.08,71.03,71.03,38654.0,63.6109,63.6378,63.593,63.593,38654.0
2021-06-10 12:00:00,71.04,71.05,71.0,71.02,58620.0,63.602,63.6109,63.5662,63.5841,58620.0
2021-06-10 12:05:00,71.02,71.02,70.99,70.99,52996.0,63.5841,63.5841,63.5572,63.5572,52996.0
2021-06-10 12:10:00,71.0,71.04,71.0,71.01,57393.0,63.5662,63.602,63.5662,63.5751,57393.0
2021-06-10 12:15:00,71.01,71.03,71.0,71.02,42477.0,63.5751,63.593,63.5662,63.5841,42477.0
2021-06-10 12:20:00,71.02,71.03,70.98,71.0,35915.0,63.5841,63.593,63.5483,63.5662,35915.0
2021-06-10 12:25:00,71.0,71.02,70.99,71.0,44021.0,63.5662,63.5841,63.5572,63.5662,44021.0
2021-06-10 12:30:00,71.0,71.02,70.99,71.02,54920.0,63.5662,63.5841,63.5572,63.5841,54920.0
2021-06-10 12:35:00,71.02,71.04,71.0,71.03,46384.0,63.5841,63.602,63.5662,63.593,46384.0
2021-06-10 12:40:00,71.03,71.05,71.02,71.03,55791.0,63.593,63.6109,63.5841,63.593,55791.0
2021-06-10 12:45:00,71.03,71.05,71.02,71.05,33580.0,63.593,63.6109,63.5841,63.6109,33580.0
2021-06-10 12:50:00,71.04,71.04,71.03,71.04,21442.0,63.602,63.602,63.593,63.602,21442.0
2021-06-10 12:55:00,71.03,71.04,71.01,71.01,48849.0,63.593,63.602,63.5751,63.5751,48849.0
2021-06-10 13:00:00,71.01,71.03,70.98,71.01,71583.0,63.5751,63.593,63.5483,63.5751,71583.0
2021-06-10 13:05:00,71.01,71.04,71.01,71.04,36247.0,63.5751,63.602,63.5751,63.602,36247.0
2021-06-10 13:10:00,71.03,71.06,71.03,71.05,39141.0,63.593,63.6199,63.593,63.6109,39141.0
2021-06-10 13:15:00,71.05,71.06,71.01,71.02,47549.0,63.6109,63.6199,63.5751,63.5841,47549.0
2021-06-10 13:20:00,71.02,71.03,70.99,70.99,38705.0,63.5841,63.593,63.5572,63.5572,38705.0
2021-06-10 13:25:00,70.99,71.0,70.98,71.0,24432.0,63.5572,63.5662,63.5483,63.5662,24432.0
2021-06-10 13:30:00,71.0,71.0,70.96,70.97,90381.0,63.5662,63.5662,63.5303,63.5393,90381.0
2021-06-10 13:35:00,70.97,70.99,70.96,70.98,21579.0,63.5393,63.5572,63.5303,63.5483,21579.0
2021-06-10 13:40:00,70.98,70.99,70.96,70.97,36968.0,63.5483,63.5572,63.5303,63.5393,36968.0
2021-06-10 13:45:00,70.98,70.99,70.95,70.95,51350.0,63.5483,63.5572,63.5214,63.5214,51350.0
2021-06-10 13:50:00,70.96,70.96,70.94,70.95,47498.0,63.5303,63.5303,63.5124,63.5214,47498.0
2021-06-10 13:55:00,70.95,70.97,70.94,70.96,36730.0,63.5214,63.5393,63.5124,63.5303,36730.0
2021-06-10 14:00:00,70.96,70.98,70.94,70.95,41776.0,63.5303,63.5483,63.5124,63.5214,41776.0
2021-06-10 14:05:00,70.94,70.95,70.91,70.92,53429.0,63.5124,63.5214,63.4856,63.4945,53429.0
2021-06-10 14:10:00,70.91,70.93,70.9,70.91,34398.0,63.4856,63.5035,63.4766,63.4856,34398.0
2021-06-10 14:15:00,70.91,70.92,70.89,70.9,39563.0,63.4856,63.4945,63.4677,63.4766,39563.0
2021-06-10 14:20:00,70.9,70.91,70.86,70.86,51595.0,63.4766,63.4856,63.4408,63.4408,51595.0
2021-06-10 14:25:00,70.87,70.88,70.85,70.86,28057.0,63.4498,63.4587,63.4319,63.4408,28057.0
2021-06-10 14:30:00,70.87,70.88,70.85,70.88,56283.0,63.4498,63.4587,63.4319,63.4587,56283.0
2021-06-10 14:35:00,70.87,70.87,70.84,70.84,61133.0,63.4498,63.4498,63.4229,63.4229,61133.0
2021-06-10 14:40:00,70.84,70.86,70.83,70.83,67767.0,63.4229,63.4408,63.414,63.414,67767.0
2021-06-10 14:45:00,70.83,70.83,70.79,70.83,66089.0,63.414,63.414,63.3781,63.414,66089.0
2021-06-10 14:50:00,70.83,70.86,70.82,70.84,58623.0,63.414,63.4408,63.405,63.4229,58623.0
2021-06-10 14:55:00,70.84,70.88,70.84,70.86,50754.0,63.4229,63.4587,63.4229,63.4408,50754.0
2021-06-10 15:00:00,70.86,70.88,70.85,70.88,44719.0,63.4408,63.4587,63.4319,63.4587,44719.0
2021-06-10 15:05:00,70.87,70.88,70.85,70.87,55831.0,63.4498,63.4587,63.4319,63.4498,55831.0
2021-06-10 15:10:00,70.87,70.89,70.86,70.86,84391.0,63.4498,63.4677,63.4408,63.4408,84391.0
2021-06-10 15:15:00,70.86,70.89,70.86,70.87,95898.0,63.4408,63.4677,63.4408,63.4498,95898.0
2021-06-10 15:20:00,70.87,70.88,70.84,70.84,186358.0,63.4498,63.4587,63.4229,63.4229,186358.0
2021-06-10 15:25:00,70.84,70.88,70.84,70.88,144703.0,63.4229,63.4587,63.4229,63.4587,144703.0
2021-06-10 15:30:00,70.87,70.9,70.86,70.9,170517.0,63.4498,63.4766,63.4408,63.4766,170517.0
2021-06-10 15:35:00,70.9,70.93,70.89,70.91,209654.0,63.4766,63.5035,63.4677,63.4856,209654.0
2021-06-10 15:40:00,70.91,70.93,70.89,70.89,118806.0,63.4856,63.5035,63.4677,63.4677,118806.0
2021-06-10 15:45:00,70.89,70.9,70.85,70.88,187434.0,63.4677,63.4766,63.4319,63.4587,187434.0
2021-06-10 15:50:00,70.89,70.94,70.88,70.91,444909.0,63.4677,63.5124,63.4587,63.4856,444909.0
2021-06-10 15:55:00,70.91,70.94,70.88,70.89,513594.0,63.4856,63.5124,63.4587,63.4677,513594.0
2021-06-11 09:30:00,71.04,71.07,70.83,70.85,130534.0,63.602,63.6288,63.414,63.4319,130534.0
2021-06-11 09:35:00,70.84,70.85,70.71,70.74,167602.0,63.4229,63.4319,63.3065,63.3334,167602.0
2021-06-11 09:40:00,70.75,70.84,70.73,70.78,76363.0,63.3423,63.4229,63.3244,63.3692,76363.0
2021-06-11 09:45:00,70.78,70.83,70.75,70.81,94022.0,63.3692,63.414,63.3423,63.396,94022.0
2021-06-11 09:50:00,70.82,70.83,70.78,70.78,57936.0,63.405,63.414,63.3692,63.3692,57936.0
2021-06-11 09:55:00,70.78,70.79,70.73,70.74,58197.0,63.3692,63.3781,63.3244,63.3334,58197.0
2021-06-11 10:00:00,70.75,70.83,70.75,70.82,77340.0,63.3423,63.414,63.3423,63.405,77340.0
2021-06-11 10:05:00,70.83,70.85,70.77,70.79,230774.0,63.414,63.4319,63.3602,63.3781,230774.0
2021-06-11 10:10:00,70.8,70.8,70.72,70.73,69826.0,63.3871,63.3871,63.3155,63.3244,69826.0
2021-06-11 10:15:00,70.73,70.75,70.7,70.7,108545.0,63.3244,63.3423,63.2976,63.2976,108545.0
2021-06-11 10:20:00,70.7,70.7,70.66,70.69,35313.0,63.2976,63.2976,63.2618,63.2886,35313.0
2021-06-11 10:25:00,70.69,70.73,70.69,70.73,50948.0,63.2886,63.3244,63.2886,63.3244,50948.0
2021-06-11 10:30:00,70.73,70.73,70.69,70.7,45556.0,63.3244,63.3244,63.2886,63.2976,45556.0
2021-06-11 10:35:00,70.69,70.71,70.64,70.65,113038.0,63.2886,63.3065,63.2438,63.2528,113038.0
2021-06-11 10:40:00,70.64,70.69,70.63,70.68,97604.0,63.2438,63.2886,63.2349,63.2797,97604.0
2021-06-11 10:45:00,70.68,70.74,70.67,70.74,49957.0,63.2797,63.3334,63.2707,63.3334,49957.0
2021-06-11 10:50:00,70.74,70.79,70.71,70.79,33718.0,63.3334,63.3781,63.3065,63.3781,33718.0
2021-06-11 10:55:00,70.79,70.8,70.74,70.75,58364.0,63.3781,63.3871,63.3334,63.3423,58364.0
2021-06-11 11:00:00,70.76,70.8,70.75,70.78,80037.0,63.3513,63.3871,63.3423,63.3692,80037.0
2021-06-11 11:05:00,70.77,70.84,70.77,70.83,58142.0,63.3602,63.4229,63.3602,63.414,58142.0
2021-06-11 11:10:00,70.83,70.84,70.79,70.81,45557.0,63.414,63.4229,63.3781,63.396,45557.0
2021-06-11 11:15:00,70.81,70.81,70.76,70.76,139346.0,63.396,63.396,63.3513,63.3513,139346.0
2021-06-11 11:20:00,70.76,70.77,70.69,70.7,47933.0,63.3513,63.3602,63.2886,63.2976,47933.0
2021-06-11 11:25:00,70.7,70.73,70.69,70.73,135446.0,63.2976,63.3244,63.2886,63.3244,135446.0
2021-06-11 11:30:00,70.72,70.75,70.72,70.73,38120.0,63.3155,63.3423,63.3155,63.3244,38120.0
2021-06-11 11:35:00,70.72,70.74,70.7,70.72,30553.0,63.3155,63.3334,63.2976,63.3155,30553.0
2021-06-11 11:40:00,70.72,70.73,70.69,70.7,32226.0,63.3155,63.3244,63.2886,63.2976,32226.0
2021-06-11 11:45:00,70.71,70.73,70.69,70.7,29388.0,63.3065,63.3244,63.2886,63.2976,29388.0
2021-06-11 11:50:00,70.7,70.71,70.66,70.7,30889.0,63.2976,63.3065,63.2618,63.2976,30889.0
2021-06-11 11:55:00,70.7,70.71,70.67,70.67,14930.0,63.2976,63.3065,63.2707,63.2707,14930.0
2021-06-11 12:00:00,70.67,70.68,70.65,70.66,31447.0,63.2707,63.2797,63.2528,63.2618,31447.0
2021-06-11 12:05:00,70.66,70.66,70.62,70.63,66979.0,63.2618,63.2618,63.2259,63.2349,66979.0
2021-06-11 12:10:00,70.62,70.63,70.6,70.62,23777.0,63.2259,63.2349,63.208,63.2259,23777.0
2021-06-11 12:15:00,70.62,70.65,70.61,70.65,74800.0,63.2259,63.2528,63.217,63.2528,74800.0
2021-06-11 12:20:00,70.65,70.66,70.63,70.66,14380.0,63.2528,63.2618,63.2349,63.2618,14380.0
2021-06-11 12:25:00,70.66,70.7,70.65,70.69,39845.0,63.2618,63.2976,63.2528,63.2886,39845.0
2021-06-11 12:30:00,70.69,70.69,70.64,70.65,38012.0,63.2886,63.2886,63.2438,63.2528,38012.0
2021-06-11 12:35:00,70.64,70.65,70.62,70.63,50363.0,63.2438,63.2528,63.2259,63.2349,50363.0
2021-06-11 12:40:00,70.63,70.65,70.61,70.65,25117.0,63.2349,63.2528,63.217,63.2528,25117.0
2021-06-11 12:45:00,70.65,70.67,70.65,70.67,12033.0,63.2528,63.2707,63.2528,63.2707,12033.0
2021-06-11 12:50:00,70.66,70.66,70.65,70.66,24253.0,63.2618,63.2618,63.2528,63.2618,24253.0
2021-06-11 12:55:00,70.65,70.66,70.61,70.62,20195.0,63.2528,63.2618,63.217,63.2259,20195.0
2021-06-11 13:00:00,70.62,70.63,70.6,70.62,25715.0,63.2259,63.2349,63.208,63.2259,25715.0
2021-06-11 13:05:00,70.62,70.64,70.61,70.63,21684.0,63.2259,63.2438,63.217,63.2349,21684.0
2021-06-11 13:10:00,70.63,70.64,70.62,70.63,18422.0,63.2349,63.2438,63.2259,63.2349,18422.0
2021-06-11 13:15:00,70.63,70.66,70.62,70.65,19732.0,63.2349,63.2618,63.2259,63.2528,19732.0
2021-06-11 13:20:00,70.65,70.66,70.64,70.64,20193.0,63.2528,63.2618,63.2438,63.2438,20193.0
2021-06-11 13:25:00,70.64,70.67,70.63,70.64,25515.0,63.2438,63.2707,63.2349,63.2438,25515.0
2021-06-11 13:30:00,70.64,70.66,70.63,70.66,31421.0,63.2438,63.2618,63.2349,63.2618,31421.0
2021-06-11 13:35:00,70.66,70.67,70.65,70.66,15676.0,63.2618,63.2707,63.2528,63.2618,15676.0
2021-06-11 13:40:00,70.66,70.67,70.64,70.66,531988.0,63.2618,63.2707,63.2438,63.2618,531988.0
2021-06-11 13:45:00,70.66,70.68,70.66,70.68,57151.0,63.2618,63.2797,63.2618,63.2797,57151.0
2021-06-11 13:50:00,70.68,70.7,70.67,70.69,26260.0,63.2797,63.2976,63.2707,63.2886,26260.0
2021-06-11 13:55:00,70.7,70.71,70.69,70.71,21116.0,63.2976,63.3065,63.2886,63.3065,21116.0
2021-06-11 14:00:00,70.71,70.74,70.71,70.72,47753.0,63.3065,63.3334,63.3065,63.3155,47753.0
2021-06-11 14:05:00,70.72,70.76,70.71,70.74,48111.0,63.3155,63.3513,63.3065,63.3334,48111.0
2021-06-11 14:10:00,70.75,70.75,70.72,70.73,15529.0,63.3423,63.3423,63.3155,63.3244,15529.0
2021-06-11 14:15:00,70.73,70.74,70.7,70.7,34111.0,63.3244,63.3334,63.2976,63.2976,34111.0
2021-06-11 14:20:00,70.7,70.76,70.7,70.74,27663.0,63.2976,63.3513,63.2976,63.3334,27663.0
2021-06-11 14:25:00,70.75,70.76,70.74,70.76,18458.0,63.3423,63.3513,63.3334,63.3513,18458.0
2021-06-11 14:30:00,70.75,70.78,70.75,70.77,38397.0,63.3423,63.3692,63.3423,63.3602,38397.0
2021-06-11 14:35:00,70.77,70.78,70.75,70.77,41955.0,63.3602,63.3692,63.3423,63.3602,41955.0
2021-06-11 14:40:00,70.77,70.77,70.75,70.76,22231.0,63.3602,63.3602,63.3423,63.3513,22231.0
2021-06-11 14:45:00,70.76,70.77,70.75,70.76,73269.0,63.3513,63.3602,63.3423,63.3513,73269.0
2021-06-11 14:50:00,70.76,70.76,70.73,70.75,31641.0,63.3513,63.3513,63.3244,63.3423,31641.0
2021-06-11 14:55:00,70.75,70.76,70.74,70.76,32458.0,63.3423,63.3513,63.3334,63.3513,32458.0
2021-06-11 15:00:00,70.76,70.77,70.72,70.73,56078.0,63.3513,63.3602,63.3155,63.3244,56078.0
2021-06-11 15:05:00,70.73,70.75,70.72,70.73,45611.0,63.3244,63.3423,63.3155,63.3244,45611.0
2021-06-11 15:10:00,70.74,70.75,70.72,70.72,83692.0,63.3334,63.3423,63.3155,63.3155,83692.0
2021-06-11 15:15:00,70.73,70.73,70.71,70.72,36358.0,63.3244,63.3244,63.3065,63.3155,36358.0
2021-06-11 15:20:00,70.72,70.72,70.7,70.7,59757.0,63.3155,63.3155,63.2976,63.2976,59757.0
2021-06-11 15:25:00,70.71,70.72,70.69,70.71,77383.0,63.3065,63.3155,63.2886,63.3065,77383.0
2021-06-11 15:30:00,70.71,70.75,70.7,70.75,94759.0,63.3065,63.3423,63.2976,63.3423,94759.0
2021-06-11 15:35:00,70.75,70.78,70.73,70.78,94088.0,63.3423,63.3692,63.3244,63.3692,94088.0
2021-06-11 15:40:00,70.78,70.84,70.76,70.84,78224.0,63.3692,63.4229,63.3513,63.4229,78224.0
2021-06-11 15:45:00,70.84,70.88,70.84,70.88,134893.0,63.4229,63.4587,63.4229,63.4587,134893.0
2021-06-11 15:50:00,70.87,70.91,70.87,70.88,293843.0,63.4498,63.4856,63.4498,63.4587,293843.0
2021-06-11 15:55:00,70.88,70.97,70.86,70.94,545758.0,63.4587,63.5393,63.4408,63.5124,545758.0
2021-06-14 09:30:00,70.88,70.89,70.68,70.71,181173.0,63.4587,63.4677,63.2797,63.3065,181173.0
2021-06-14 09:35:00,70.72,70.76,70.69,70.71,109812.0,63.3155,63.3513,63.2886,63.3065,109812.0
2021-06-14 09:40:00,70.71,70.75,70.64,70.65,91903.0,63.3065,63.3423,63.2438,63.2528,91903.0
2021-06-14 09:45:00,70.64,70.66,70.6,70.6,145425.0,63.2438,63.2618,63.208,63.208,145425.0
2021-06-14 09:50:00,70.6,70.63,70.53,70.6,120259.0,63.208,63.2349,63.1454,63.208,120259.0
2021-06-14 09:55:00,70.61,70.66,70.6,70.64,67015.0,63.217,63.2618,63.208,63.2438,67015.0
2021-06-14 10:00:00,70.64,70.67,70.6,70.61,173177.0,63.2438,63.2707,63.208,63.217,173177.0
2021-06-14 10:05:00,70.61,70.62,70.55,70.6,70401.0,63.217,63.2259,63.1633,63.208,70401.0
2021-06-14 10:10:00,70.59,70.59,70.53,70.54,120093.0,63.1991,63.1991,63.1454,63.1543,120093.0
2021-06-14 10:15:00,70.54,70.55,70.5,70.53,100380.0,63.1543,63.1633,63.1185,63.1454,100380.0
2021-06-14 10:20:00,70.53,70.58,70.52,70.56,71045.0,63.1454,63.1901,63.1364,63.1722,71045.0
2021-06-14 10:25:00,70.55,70.59,70.53,70.59,51632.0,63.1633,63.1991,63.1454,63.1991,51632.0
2021-06-14 10:30:00,70.6,70.6,70.54,70.56,47954.0,63.208,63.208,63.1543,63.1722,47954.0
2021-06-14 10:35:00,70.57,70.63,70.56,70.61,81210.0,63.1812,63.2349,63.1722,63.217,81210.0
2021-06-14 10:40:00,70.61,70.62,70.56,70.56,61157.0,63.217,63.2259,63.1722,63.1722,61157.0
2021-06-14 10:45:00,70.56,70.59,70.56,70.57,67050.0,63.1722,63.1991,63.1722,63.1812,67050.0
2021-06-14 10:50:00,70.57,70.59,70.55,70.58,56497.0,63.1812,63.1991,63.1633,63.1901,56497.0
2021-06-14 10:55:00,70.58,70.61,70.58,70.58,92136.0,63.1901,63.217,63.1901,63.1901,92136.0
2021-06-14 11:00:00,70.59,70.67,70.58,70.66,61414.0,63.1991,63.2707,63.1901,63.2618,61414.0
2021-06-14 11:05:00,70.66,70.68,70.63,70.67,87306.0,63.2618,63.2797,63.2349,63.2707,87306.0
2021-06-14 11:10:00,70.67,70.69,70.62,70.63,157514.0,63.2707,63.2886,63.2259,63.2349,157514.0
2021-06-14 11:15:00,70.63,70.65,70.61,70.63,66866.0,63.2349,63.2528,63.217,63.2349,66866.0
2021-06-14 11:20:00,70.63,70.63,70.59,70.61,73753.0,63.2349,63.2349,63.1991,63.217,73753.0
2021-06-14 11:25:00,70.61,70.62,70.56,70.59,50068.0,63.217,63.2259,63.1722,63.1991,50068.0
2021-06-14 11:30:00,70.59,70.64,70.58,70.63,90763.0,63.1991,63.2438,63.1901,63.2349,90763.0
2021-06-14 11:35:00,70.63,70.68,70.62,70.66,30005.0,63.2349,63.2797,63.2259,63.2618,30005.0
2021-06-14 11:40:00,70.66,70.67,70.64,70.65,39153.0,63.2618,63.2707,63.2438,63.2528,39153.0
2021-06-14 11:45:00,70.64,70.65,70.6,70.62,19476.0,63.2438,63.2528,63.208,63.2259,19476.0
2021-06-14 11:50:00,70.62,70.63,70.59,70.59,33601.0,63.2259,63.2349,63.1991,63.1991,33601.0
2021-06-14 11:55:00,70.6,70.6,70.55,70.56,29397.0,63.208,63.208,63.1633,63.1722,29397.0
2021-06-14 12:00:00,70.56,70.57,70.54,70.56,13855.0,63.1722,63.1812,63.1543,63.1722,13855.0
2021-06-14 12:05:00,70.56,70.56,70.51,70.53,44634.0,63.1722,63.1722,63.1275,63.1454,44634.0
2021-06-14 12:10:00,70.53,70.56,70.52,70.54,52497.0,63.1454,63.1722,63.1364,63.1543,52497.0
2021-06-14 12:15:00,70.54,70.54,70.5,70.5,66657.0,63.1543,63.1543,63.1185,63.1185,66657.0
2021-06-14 12:20:00,70.5,70.52,70.49,70.51,22130.0,63.1185,63.1364,63.1096,63.1275,22130.0
2021-06-14 12:25:00,70.52,70.56,70.5,70.55,19789.0,63.1364,63.1722,63.1185,63.1633,19789.0
2021-06-14 12:30:00,70.55,70.56,70.52,70.53,32534.0,63.1633,63.1722,63.1364,63.1454,32534.0
2021-06-14 12:35:00,70.53,70.54,70.51,70.51,16775.0,63.1454,63.1543,63.1275,63.1275,16775.0
2021-06-14 12:40:00,70.5,70.52,70.49,70.51,25845.0,63.1185,63.1364,63.1096,63.1275,25845.0
2021-06-14 12:45:00,70.51,70.54,70.5,70.51,41243.0,63.1275,63.1543,63.1185,63.1275,41243.0
2021-06-14 12:50:00,70.51,70.52,70.48,70.5,21492.0,63.1275,63.1364,63.1006,63.1185,21492.0
2021-06-14 12:55:00,70.5,70.51,70.48,70.5,30444.0,63.1185,63.1275,63.1006,63.1185,30444.0
2021-06-14 13:00:00,70.5,70.5,70.47,70.48,23210.0,63.1185,63.1185,63.0916,63.1006,23210.0
2021-06-14 13:05:00,70.48,70.49,70.46,70.47,18520.0,63.1006,63.1096,63.0827,63.0916,18520.0
2021-06-14 13:10:00,70.47,70.51,70.47,70.51,37465.0,63.0916,63.1275,63.0916,63.1275,37465.0
2021-06-14 13:15:00,70.51,70.53,70.5,70.51,29880.0,63.1275,63.1454,63.1185,63.1275,29880.0
2021-06-14 13:20:00,70.51,70.52,70.48,70.5,31418.0,63.1275,63.1364,63.1006,63.1185,31418.0
2021-06-14 13:25:00,70.5,70.51,70.49,70.5,45747.0,63.1185,63.1275,63.1096,63.1185,45747.0
2021-06-14 13:30:00,70.5,70.52,70.49,70.52,79021.0,63.1185,63.1364,63.1096,63.1364,79021.0
2021-06-14 13:35:00,70.52,70.52,70.5,70.51,55020.0,63.1364,63.1364,63.1185,63.1275,55020.0
2021-06-14 13:40:00,70.5,70.52,70.5,70.52,44734.0,63.1185,63.1364,63.1185,63.1364,44734.0
2021-06-14 13:45:00,70.52,70.54,70.51,70.52,68200.0,63.1364,63.1543,63.1275,63.1364,68200.0
2021-06-14 13:50:00,70.52,70.55,70.52,70.54,30996.0,63.1364,63.1633,63.1364,63.1543,30996.0
2021-06-14 13:55:00,70.53,70.54,70.51,70.53,25163.0,63.1454,63.1543,63.1275,63.1454,25163.0
2021-06-14 14:00:00,70.53,70.54,70.51,70.53,65594.0,63.1454,63.1543,63.1275,63.1454,65594.0
2021-06-14 14:05:00,70.53,70.54,70.51,70.53,74982.0,63.1454,63.1543,63.1275,63.1454,74982.0
2021-06-14 14:10:00,70.53,70.55,70.52,70.53,57738.0,63.1454,63.1633,63.1364,63.1454,57738.0
2021-06-14 14:15:00,70.54,70.56,70.53,70.56,41263.0,63.1543,63.1722,63.1454,63.1722,41263.0
2021-06-14 14:20:00,70.56,70.6,70.55,70.58,38146.0,63.1722,63.208,63.1633,63.1901,38146.0
2021-06-14 14:25:00,70.59,70.59,70.57,70.58,26165.0,63.1991,63.1991,63.1812,63.1901,26165.0
2021-06-14 14:30:00,70.58,70.61,70.58,70.59,48114.0,63.1901,63.217,63.1901,63.1991,48114.0
2021-06-14 14:35:00,70.59,70.61,70.58,70.59,35904.0,63.1991,63.217,63.1901,63.1991,35904.0
2021-06-14 14:40:00,70.6,70.65,70.6,70.65,45652.0,63.208,63.2528,63.208,63.2528,45652.0
2021-06-14 14:45:00,70.65,70.68,70.64,70.66,43487.0,63.2528,63.2797,63.2438,63.2618,43487.0
2021-06-14 14:50:00,70.66,70.7,70.66,70.7,44072.0,63.2618,63.2976,63.2618,63.2976,44072.0
2021-06-14 14:55:00,70.7,70.72,70.7,70.7,44425.0,63.2976,63.3155,63.2976,63.2976,44425.0
2021-06-14 15:00:00,70.7,70.73,70.7,70.72,102958.0,63.2976,63.3244,63.2976,63.3155,102958.0
2021-06-14 15:05:00,70.73,70.75,70.72,70.75,58330.0,63.3244,63.3423,63.3155,63.3423,58330.0
2021-06-14 15:10:00,70.75,70.77,70.74,70.75,113142.0,63.3423,63.3602,63.3334,63.3423,113142.0
2021-06-14 15:15:00,70.75,70.77,70.75,70.77,100172.0,63.3423,63.3602,63.3423,63.3602,100172.0
2021-06-14 15:20:00,70.77,70.78,70.75,70.78,68629.0,63.3602,63.3692,63.3423,63.3692,68629.0
2021-06-14 15:25:00,70.78,70.8,70.76,70.8,71490.0,63.3692,63.3871,63.3513,63.3871,71490.0
2021-06-14 15:30:00,70.8,70.84,70.79,70.84,106175.0,63.3871,63.4229,63.3781,63.4229,106175.0
2021-06-14 15:35:00,70.84,70.86,70.83,70.86,106781.0,63.4229,63.4408,63.414,63.4408,106781.0
2021-06-14 15:40:00,70.86,70.87,70.83,70.84,139026.0,63.4408,63.4498,63.414,63.4229,139026.0
2021-06-14 15:45:00,70.84,70.86,70.83,70.86,145819.0,63.4229,63.4408,63.414,63.4408,145819.0
2021-06-14 15:50:00,70.86,70.89,70.84,70.87,397917.0,63.4408,63.4677,63.4229,63.4498,397917.0
2021-06-14 15:55:00,70.86,70.92,70.85,70.91,1329075.0,63.4408,63.4945,63.4319,63.4856,1329075.0
2021-06-15 09:30:00,70.97,71.12,70.96,70.98,162296.0,63.5393,63.6736,63.5303,63.5483,162296.0
2021-06-15 09:35:00,70.98,71.01,70.9,70.9,112352.0,63.5483,63.5751,63.4766,63.4766,112352.0
2021-06-15 09:40:00,70.91,70.92,70.86,70.88,134306.0,63.4856,63.4945,63.4408,63.4587,134306.0
2021-06-15 09:45:00,70.87,70.9,70.81,70.82,128460.0,63.4498,63.4766,63.396,63.405,128460.0
2021-06-15 09:50:00,70.83,70.85,70.8,70.81,93525.0,63.414,63.4319,63.3871,63.396,93525.0
2021-06-15 09:55:00,70.81,70.83,70.78,70.81,80213.0,63.396,63.414,63.3692,63.396,80213.0
2021-06-15 10:00:00,70.81,70.87,70.79,70.86,63750.0,63.396,63.4498,63.3781,63.4408,63750.0
2021-06-15 10:05:00,70.87,70.91,70.86,70.9,51328.0,63.4498,63.4856,63.4408,63.4766,51328.0
2021-06-15 10:10:00,70.9,70.92,70.84,70.89,46609.0,63.4766,63.4945,63.4229,63.4677,46609.0
2021-06-15 10:15:00,70.89,70.89,70.81,70.87,32340.0,63.4677,63.4677,63.396,63.4498,32340.0
2021-06-15 10:20:00,70.87,70.91,70.86,70.89,43539.0,63.4498,63.4856,63.4408,63.4677,43539.0
2021-06-15 10:25:00,70.9,70.99,70.89,70.98,29780.0,63.4766,63.5572,63.4677,63.5483,29780.0
2021-06-15 10:30:00,70.99,70.99,70.95,70.98,51355.0,63.5572,63.5572,63.5214,63.5483,51355.0
2021-06-15 10:35:00,70.98,70.98,70.86,70.86,29981.0,63.5483,63.5483,63.4408,63.4408,29981.0
2021-06-15 10:40:00,70.86,70.94,70.86,70.93,64706.0,63.4408,63.5124,63.4408,63.5035,64706.0
2021-06-15 10:45:00,70.93,70.93,70.89,70.91,35485.0,63.5035,63.5035,63.4677,63.4856,35485.0
2021-06-15 10:50:00,70.92,70.93,70.89,70.9,67282.0,63.4945,63.5035,63.4677,63.4766,67282.0
2021-06-15 10:55:00,70.91,70.92,70.87,70.89,37955.0,63.4856,63.4945,63.4498,63.4677,37955.0
2021-06-15 11:00:00,70.89,70.89,70.84,70.86,47375.0,63.4677,63.4677,63.4229,63.4408,47375.0
2021-06-15 11:05:00,70.85,70.86,70.81,70.83,24523.0,63.4319,63.4408,63.396,63.414,24523.0
2021-06-15 11:10:00,70.82,70.83,70.77,70.78,127384.0,63.405,63.414,63.3602,63.3692,127384.0
2021-06-15 11:15:00,70.79,70.82,70.78,70.82,308898.0,63.3781,63.405,63.3692,63.405,308898.0
2021-06-15 11:20:00,70.82,70.88,70.82,70.88,116242.0,63.405,63.4587,63.405,63.4587,116242.0
2021-06-15 11:25:00,70.87,70.92,70.85,70.92,36655.0,63.4498,63.4945,63.4319,63.4945,36655.0
2021-06-15 11:30:00,70.92,70.92,70.84,70.87,38211.0,63.4945,63.4945,63.4229,63.4498,38211.0
2021-06-15 11:35:00,70.87,70.88,70.84,70.84,31952.0,63.4498,63.4587,63.4229,63.4229,31952.0
2021-06-15 11:40:00,70.84,70.87,70.84,70.87,17676.0,63.4229,63.4498,63.4229,63.4498,17676.0
2021-06-15 11:45:00,70.87,70.88,70.82,70.82,31749.0,63.4498,63.4587,63.405,63.405,31749.0
2021-06-15 11:50:00,70.82,70.82,70.75,70.75,25400.0,63.405,63.405,63.3423,63.3423,25400.0
2021-06-15 11:55:00,70.76,70.79,70.75,70.77,26234.0,63.3513,63.3781,63.3423,63.3602,26234.0
2021-06-15 12:00:00,70.77,70.78,70.76,70.76,30354.0,63.3602,63.3692,63.3513,63.3513,30354.0
2021-06-15 12:05:00,70.76,70.8,70.75,70.78,18429.0,63.3513,63.3871,63.3423,63.3692,18429.0
2021-06-15 12:10:00,70.79,70.79,70.75,70.76,56455.0,63.3781,63.3781,63.3423,63.3513,56455.0
2021-06-15 12:15:00,70.77,70.78,70.73,70.74,32003.0,63.3602,63.3692,63.3244,63.3334,32003.0
2021-06-15 12:20:00,70.74,70.76,70.73,70.75,24472.0,63.3334,63.3513,63.3244,63.3423,24472.0
2021-06-15 12:25:00,70.75,70.75,70.72,70.74,53573.0,63.3423,63.3423,63.3155,63.3334,53573.0
2021-06-15 12:30:00,70.73,70.73,70.71,70.73,27950.0,63.3244,63.3244,63.3065,63.3244,27950.0
2021-06-15 12:35:00,70.73,70.73,70.69,70.7,23744.0,63.3244,63.3244,63.2886,63.2976,23744.0
2021-06-15 12:40:00,70.69,70.72,70.69,70.71,20661.0,63.2886,63.3155,63.2886,63.3065,20661.0
2021-06-15 12:45:00,70.7,70.73,70.7,70.71,13749.0,63.2976,63.3244,63.2976,63.3065,13749.0
2021-06-15 12:50:00,70.72,70.72,70.7,70.71,28246.0,63.3155,63.3155,63.2976,63.3065,28246.0
2021-06-15 12:55:00,70.7,70.71,70.67,70.71,35056.0,63.2976,63.3065,63.2707,63.3065,35056.0
2021-06-15 13:00:00,70.71,70.72,70.68,70.69,58786.0,63.3065,63.3155,63.2797,63.2886,58786.0
2021-06-15 13:05:00,70.69,70.73,70.68,70.69,66029.0,63.2886,63.3244,63.2797,63.2886,66029.0
2021-06-15 13:10:00,70.69,70.7,70.66,70.7,29775.0,63.2886,63.2976,63.2618,63.2976,29775.0
2021-06-15 13:15:00,70.7,70.7,70.67,70.69,37270.0,63.2976,63.2976,63.2707,63.2886,37270.0
2021-06-15 13:20:00,70.69,70.71,70.68,70.71,12959.0,63.2886,63.3065,63.2797,63.3065,12959.0
2021-06-15 13:25:00,70.7,70.73,70.69,70.72,20909.0,63.2976,63.3244,63.2886,63.3155,20909.0
2021-06-15 13:30:00,70.73,70.73,70.7,70.72,19252.0,63.3244,63.3244,63.2976,63.3155,19252.0
2021-06-15 13:35:00,70.72,70.73,70.71,70.73,19510.0,63.3155,63.3244,63.3065,63.3244,19510.0
2021-06-15 13:40:00,70.72,70.73,70.7,70.71,31619.0,63.3155,63.3244,63.2976,63.3065,31619.0
2021-06-15 13:45:00,70.71,70.72,70.69,70.7,20626.0,63.3065,63.3155,63.2886,63.2976,20626.0
2021-06-15 13:50:00,70.71,70.75,70.7,70.74,31466.0,63.3065,63.3423,63.2976,63.3334,31466.0
2021-06-15 13:55:00,70.74,70.77,70.74,70.75,14551.0,63.3334,63.3602,63.3334,63.3423,14551.0
2021-06-15 14:00:00,70.75,70.8,70.75,70.79,38575.0,63.3423,63.3871,63.3423,63.3781,38575.0
2021-06-15 14:05:00,70.79,70.8,70.77,70.77,20440.0,63.3781,63.3871,63.3602,63.3602,20440.0
2021-06-15 14:10:00,70.78,70.78,70.73,70.75,37801.0,63.3692,63.3692,63.3244,63.3423,37801.0
2021-06-15 14:15:00,70.75,70.78,70.75,70.78,33470.0,63.3423,63.3692,63.3423,63.3692,33470.0
2021-06-15 14:20:00,70.77,70.8,70.76,70.78,16788.0,63.3602,63.3871,63.3513,63.3692,16788.0
2021-06-15 14:25:00,70.78,70.78,70.76,70.77,16883.0,63.3692,63.3692,63.3513,63.3602,16883.0
2021-06-15 14:30:00,70.77,70.78,70.75,70.77,21335.0,63.3602,63.3692,63.3423,63.3602,21335.0
2021-06-15 14:35:00,70.77,70.78,70.76,70.77,10068.0,63.3602,63.3692,63.3513,63.3602,10068.0
2021-06-15 14:40:00,70.77,70.77,70.73,70.76,31054.0,63.3602,63.3602,63.3244,63.3513,31054.0
2021-06-15 14:45:00,70.76,70.81,70.76,70.8,28909.0,63.3513,63.396,63.3513,63.3871,28909.0
2021-06-15 14:50:00,70.8,70.82,70.79,70.82,27720.0,63.3871,63.405,63.3781,63.405,27720.0
2021-06-15 14:55:00,70.82,70.82,70.78,70.78,37364.0,63.405,63.405,63.3692,63.3692,37364.0
2021-06-15 15:00:00,70.78,70.78,70.71,70.72,36920.0,63.3692,63.3692,63.3065,63.3155,36920.0
2021-06-15 15:05:00,70.72,70.74,70.72,70.73,35995.0,63.3155,63.3334,63.3155,63.3244,35995.0
2021-06-15 15:10:00,70.73,70.74,70.71,70.74,42862.0,63.3244,63.3334,63.3065,63.3334,42862.0
2021-06-15 15:15:00,70.73,70.77,70.73,70.75,36403.0,63.3244,63.3602,63.3244,63.3423,36403.0
2021-06-15 15:20:00,70.75,70.77,70.75,70.76,54504.0,63.3423,63.3602,63.3423,63.3513,54504.0
2021-06-15 15:25:00,70.76,70.77,70.7,70.72,60594.0,63.3513,63.3602,63.2976,63.3155,60594.0
2021-06-15 15:30:00,70.72,70.72,70.67,70.69,100674.0,63.3155,63.3155,63.2707,63.2886,100674.0
2021-06-15 15:35:00,70.69,70.73,70.68,70.72,113505.0,63.2886,63.3244,63.2797,63.3155,113505.0
2021-06-15 15:40:00,70.73,70.75,70.7,70.72,126843.0,63.3244,63.3423,63.2976,63.3155,126843.0
2021-06-15 15:45:00,70.72,70.78,70.71,70.77,186980.0,63.3155,63.3692,63.3065,63.3602,186980.0
2021-06-15 15:50:00,70.77,70.78,70.68,70.71,268429.0,63.3602,63.3692,63.2797,63.3065,268429.0
2021-06-15 15:55:00,70.71,70.73,70.67,70.72,472840.0,63.3065,63.3244,63.2707,63.3155,472840.0
2021-06-16 09:30:00,70.75,70.81,70.65,70.68,205604.0,63.3423,63.396,63.2528,63.2797,205604.0
2021-06-16 09:35:00,70.68,70.82,70.66,70.79,117742.0,63.2797,63.405,63.2618,63.3781,117742.0
2021-06-16 09:40:00,70.79,70.83,70.75,70.78,80036.0,63.3781,63.414,63.3423,63.3692,80036.0
2021-06-16 09:45:00,70.78,70.79,70.67,70.7,66247.0,63.3692,63.3781,63.2707,63.2976,66247.0
2021-06-16 09:50:00,70.7,70.73,70.64,70.65,80717.0,63.2976,63.3244,63.2438,63.2528,80717.0
2021-06-16 09:55:00,70.65,70.68,70.63,70.66,44539.0,63.2528,63.2797,63.2349,63.2618,44539.0
2021-06-16 10:00:00,70.66,70.7,70.62,70.63,49226.0,63.2618,63.2976,63.2259,63.2349,49226.0
2021-06-16 10:05:00,70.62,70.62,70.57,70.58,49226.0,63.2259,63.2259,63.1812,63.1901,49226.0
2021-06-16 10:10:00,70.58,70.58,70.48,70.51,55679.0,63.1901,63.1901,63.1006,63.1275,55679.0
2021-06-16 10:15:00,70.51,70.54,70.49,70.51,60349.0,63.1275,63.1543,63.1096,63.1275,60349.0
2021-06-16 10:20:00,70.51,70.55,70.51,70.55,74896.0,63.1275,63.1633,63.1275,63.1633,74896.0
2021-06-16 10:25:00,70.54,70.54,70.51,70.53,65732.0,63.1543,63.1543,63.1275,63.1454,65732.0
2021-06-16 10:30:00,70.53,70.56,70.51,70.55,38515.0,63.1454,63.1722,63.1275,63.1633,38515.0
2021-06-16 10:35:00,70.55,70.59,70.53,70.54,46397.0,63.1633,63.1991,63.1454,63.1543,46397.0
2021-06-16 10:40:00,70.53,70.54,70.49,70.52,67347.0,63.1454,63.1543,63.1096,63.1364,67347.0
2021-06-16 10:45:00,70.52,70.56,70.51,70.54,72067.0,63.1364,63.1722,63.1275,63.1543,72067.0
2021-06-16 10:50:00,70.55,70.57,70.53,70.56,73450.0,63.1633,63.1812,63.1454,63.1722,73450.0
2021-06-16 10:55:00,70.56,70.6,70.55,70.59,48358.0,63.1722,63.208,63.1633,63.1991,48358.0
2021-06-16 11:00:00,70.59,70.6,70.54,70.54,71873.0,63.1991,63.208,63.1543,63.1543,71873.0
2021-06-16 11:05:00,70.54,70.58,70.52,70.56,57465.0,63.1543,63.1901,63.1364,63.1722,57465.0
2021-06-16 11:10:00,70.56,70.57,70.54,70.55,41214.0,63.1722,63.1812,63.1543,63.1633,41214.0
2021-06-16 11:15:00,70.55,70.59,70.55,70.59,49588.0,63.1633,63.1991,63.1633,63.1991,49588.0
2021-06-16 11:20:00,70.58,70.59,70.55,70.57,57493.0,63.1901,63.1991,63.1633,63.1812,57493.0
2021-06-16 11:25:00,70.57,70.58,70.52,70.53,95320.0,63.1812,63.1901,63.1364,63.1454,95320.0
2021-06-16 11:30:00,70.53,70.53,70.47,70.47,66096.0,63.1454,63.1454,63.0916,63.0916,66096.0
2021-06-16 11:35:00,70.46,70.47,70.44,70.44,62561.0,63.0827,63.0916,63.0648,63.0648,62561.0
2021-06-16 11:40:00,70.44,70.46,70.43,70.45,40435.0,63.0648,63.0827,63.0558,63.0737,40435.0
2021-06-16 11:45:00,70.45,70.48,70.44,70.45,33562.0,63.0737,63.1006,63.0648,63.0737,33562.0
2021-06-16 11:50:00,70.45,70.47,70.43,70.44,124482.0,63.0737,63.0916,63.0558,63.0648,124482.0
2021-06-16 11:55:00,70.44,70.48,70.44,70.45,52702.0,63.0648,63.1006,63.0648,63.0737,52702.0
2021-06-16 12:00:00,70.46,70.47,70.44,70.45,64642.0,63.0827,63.0916,63.0648,63.0737,64642.0
2021-06-16 12:05:00,70.45,70.48,70.45,70.45,105905.0,63.0737,63.1006,63.0737,63.0737,105905.0
2021-06-16 12:10:00,70.45,70.5,70.45,70.49,39343.0,63.0737,63.1185,63.0737,63.1096,39343.0
2021-06-16 12:15:00,70.49,70.49,70.46,70.46,53077.0,63.1096,63.1096,63.0827,63.0827,53077.0
2021-06-16 12:20:00,70.45,70.45,70.43,70.43,45390.0,63.0737,63.0737,63.0558,63.0558,45390.0
2021-06-16 12:25:00,70.42,70.45,70.41,70.43,34341.0,63.0469,63.0737,63.0379,63.0558,34341.0
2021-06-16 12:30:00,70.43,70.47,70.43,70.45,37488.0,63.0558,63.0916,63.0558,63.0737,37488.0
2021-06-16 12:35:00,70.45,70.45,70.38,70.38,40540.0,63.0737,63.0737,63.0111,63.0111,40540.0
2021-06-16 12:40:00,70.38,70.42,70.38,70.41,28078.0,63.0111,63.0469,63.0111,63.0379,28078.0
2021-06-16 12:45:00,70.4,70.4,70.37,70.38,32247.0,63.029,63.029,63.0021,63.0111,32247.0
2021-06-16 12:50:00,70.38,70.41,70.37,70.4,49994.0,63.0111,63.0379,63.0021,63.029,49994.0
2021-06-16 12:55:00,70.4,70.42,70.38,70.42,33744.0,63.029,63.0469,63.0111,63.0469,33744.0
2021-06-16 13:00:00,70.42,70.45,70.41,70.43,39422.0,63.0469,63.0737,63.0379,63.0558,39422.0
2021-06-16 13:05:00,70.43,70.45,70.42,70.45,46134.0,63.0558,63.0737,63.0469,63.0737,46134.0
2021-06-16 13:10:00,70.44,70.47,70.43,70.44,46654.0,63.0648,63.0916,63.0558,63.0648,46654.0
2021-06-16 13:15:00,70.44,70.45,70.39,70.4,40345.0,63.0648,63.0737,63.02,63.029,40345.0
2021-06-16 13:20:00,70.4,70.41,70.38,70.38,32007.0,63.029,63.0379,63.0111,63.0111,32007.0
2021-06-16 13:25:00,70.39,70.39,70.36,70.39,49651.0,63.02,63.02,62.9932,63.02,49651.0
2021-06-16 13:30:00,70.38,70.4,70.37,70.37,70048.0,63.0111,63.029,63.0021,63.0021,70048.0
2021-06-16 13:35:00,70.37,70.38,70.36,70.37,77312.0,63.0021,63.0111,62.9932,63.0021,77312.0
2021-06-16 13:40:00,70.37,70.37,70.34,70.34,41854.0,63.0021,63.0021,62.9753,62.9753,41854.0
2021-06-16 13:45:00,70.34,70.35,70.3,70.31,75478.0,62.9753,62.9842,62.9394,62.9484,75478.0
2021-06-16 13:50:00,70.3,70.33,70.26,70.31,88876.0,62.9394,62.9663,62.9036,62.9484,88876.0
2021-06-16 13:55:00,70.32,70.34,70.29,70.31,84712.0,62.9574,62.9753,62.9305,62.9484,84712.0
2021-06-16 14:00:00,70.3,70.3,69.82,69.82,871081.0,62.9394,62.9394,62.5097,62.5097,871081.0
2021-06-16 14:05:00,69.83,70.02,69.83,69.95,303092.0,62.5187,62.6888,62.5187,62.6261,303092.0
2021-06-16 14:10:00,69.94,69.95,69.85,69.91,170802.0,62.6171,62.6261,62.5366,62.5903,170802.0
2021-06-16 14:15:00,69.91,69.92,69.81,69.88,161594.0,62.5903,62.5992,62.5008,62.5634,161594.0
2021-06-16 14:20:00,69.88,69.9,69.82,69.83,115213.0,62.5634,62.5813,62.5097,62.5187,115213.0
2021-06-16 14:25:00,69.83,69.9,69.83,69.86,114832.0,62.5187,62.5813,62.5187,62.5455,114832.0
2021-06-16 14:30:00,69.86,69.96,69.82,69.87,181528.0,62.5455,62.635,62.5097,62.5545,181528.0
2021-06-16 14:35:00,69.87,69.94,69.8,69.87,300436.0,62.5545,62.6171,62.4918,62.5545,300436.0
2021-06-16 14:40:00,69.87,69.88,69.77,69.79,248319.0,62.5545,62.5634,62.4649,62.4828,248319.0
2021-06-16 14:45:00,69.78,69.88,69.77,69.83,275629.0,62.4739,62.5634,62.4649,62.5187,275629.0
2021-06-16 14:50:00,69.82,69.96,69.81,69.93,193882.0,62.5097,62.635,62.5008,62.6082,193882.0
2021-06-16 14:55:00,69.93,70.05,69.9,70.03,178661.0,62.6082,62.7156,62.5813,62.6977,178661.0
2021-06-16 15:00:00,70.03,70.08,70.01,70.04,173693.0,62.6977,62.7425,62.6798,62.7067,173693.0
2021-06-16 15:05:00,70.04,70.06,70.02,70.03,86959.0,62.7067,62.7246,62.6888,62.6977,86959.0
2021-06-16 15:10:00,70.03,70.05,70.02,70.03,242716.0,62.6977,62.7156,62.6888,62.6977,242716.0
2021-06-16 15:15:00,70.04,70.05,69.99,70.0,126770.0,62.7067,62.7156,62.6619,62.6709,126770.0
2021-06-16 15:20:00,70.0,70.02,69.96,70.02,100858.0,62.6709,62.6888,62.635,62.6888,100858.0
2021-06-16 15:25:00,70.02,70.02,69.95,69.98,291327.0,62.6888,62.6888,62.6261,62.653,291327.0
2021-06-16 15:30:00,69.98,69.99,69.91,69.93,223412.0,62.653,62.6619,62.5903,62.6082,223412.0
2021-06-16 15:35:00,69.93,69.97,69.91,69.97,218088.0,62.6082,62.644,62.5903,62.644,218088.0
2021-06-16 15:40:00,69.97,70.0,69.92,69.92,362862.0,62.644,62.6709,62.5992,62.5992,362862.0
2021-06-16 15:45:00,69.92,69.94,69.89,69.9,284640.0,62.5992,62.6171,62.5724,62.5813,284640.0
2021-06-16 15:50:00,69.91,69.91,69.84,69.87,326754.0,62.5903,62.5903,62.5276,62.5545,326754.0
2021-06-16 15:55:00,69.87,69.88,69.79,69.81,806583.0,62.5545,62.5634,62.4828,62.5008,806583.0
2021-06-17 09:30:00,69.8,69.96,69.77,69.94,234844.0,62.4918,62.635,62.4649,62.6171,234844.0
2021-06-17 09:35:00,69.95,70.05,69.95,69.95,390652.0,62.6261,62.7156,62.6261,62.6261,390652.0
2021-06-17 09:40:00,69.96,69.97,69.73,69.76,226830.0,62.635,62.644,62.4291,62.456,226830.0
2021-06-17 09:45:00,69.75,69.77,69.61,69.67,161605.0,62.447,62.4649,62.3217,62.3754,161605.0
2021-06-17 09:50:00,69.66,69.75,69.64,69.75,96399.0,62.3665,62.447,62.3486,62.447,96399.0
2021-06-17 09:55:00,69.75,69.76,69.66,69.67,105388.0,62.447,62.456,62.3665,62.3754,105388.0
2021-06-17 10:00:00,69.66,69.82,69.66,69.81,118489.0,62.3665,62.5097,62.3665,62.5008,118489.0
2021-06-17 10:05:00,69.82,69.83,69.69,69.77,217994.0,62.5097,62.5187,62.3933,62.4649,217994.0
2021-06-17 10:10:00,69.77,69.79,69.64,69.65,117447.0,62.4649,62.4828,62.3486,62.3575,117447.0
2021-06-17 10:15:00,69.65,69.71,69.64,69.71,69931.0,62.3575,62.4112,62.3486,62.4112,69931.0
2021-06-17 10:20:00,69.72,69.74,69.69,69.7,63992.0,62.4202,62.4381,62.3933,62.4023,63992.0
2021-06-17 10:25:00,69.7,69.75,69.68,69.69,60525.0,62.4023,62.447,62.3844,62.3933,60525.0
2021-06-17 10:30:00,69.69,69.77,69.68,69.77,106921.0,62.3933,62.4649,62.3844,62.4649,106921.0
2021-06-17 10:35:00,69.77,69.84,69.75,69.81,170819.0,62.4649,62.5276,62.447,62.5008,170819.0
2021-06-17 10:40:00,69.82,69.85,69.78,69.8,94904.0,62.5097,62.5366,62.4739,62.4918,94904.0
2021-06-17 10:45:00,69.81,69.84,69.77,69.82,107998.0,62.5008,62.5276,62.4649,62.5097,107998.0
2021-06-17 10:50:00,69.81,69.85,69.79,69.83,23672.0,62.5008,62.5366,62.4828,62.5187,23672.0
2021-06-17 10:55:00,69.83,69.86,69.81,69.81,68265.0,62.5187,62.5455,62.5008,62.5008,68265.0
2021-06-17 11:00:00,69.81,69.82,69.75,69.81,91537.0,62.5008,62.5097,62.447,62.5008,91537.0
2021-06-17 11:05:00,69.81,69.84,69.76,69.77,65344.0,62.5008,62.5276,62.456,62.4649,65344.0
2021-06-17 11:10:00,69.76,69.82,69.74,69.8,104993.0,62.456,62.5097,62.4381,62.4918,104993.0
2021-06-17 11:15:00,69.8,69.86,69.8,69.84,36905.0,62.4918,62.5455,62.4918,62.5276,36905.0
2021-06-17 11:20:00,69.84,69.89,69.83,69.88,41380.0,62.5276,62.5724,62.5187,62.5634,41380.0
2021-06-17 11:25:00,69.88,69.94,69.83,69.92,66899.0,62.5634,62.6171,62.5187,62.5992,66899.0
2021-06-17 11:30:00,69.92,70.03,69.92,69.99,120939.0,62.5992,62.6977,62.5992,62.6619,120939.0
2021-06-17 11:35:00,70.0,70.01,69.92,69.93,43652.0,62.6709,62.6798,62.5992,62.6082,43652.0
2021-06-17 11:40:00,69.92,69.98,69.89,69.98,50302.0,62.5992,62.653,62.5724,62.653,50302.0
2021-06-17 11:45:00,69.98,70.01,69.97,70.01,95417.0,62.653,62.6798,62.644,62.6798,95417.0
2021-06-17 11:50:00,70.0,70.02,69.98,70.02,92102.0,62.6709,62.6888,62.653,62.6888,92102.0
2021-06-17 11:55:00,70.03,70.03,69.92,69.94,114523.0,62.6977,62.6977,62.5992,62.6171,114523.0
2021-06-17 12:00:00,69.94,69.94,69.89,69.92,51051.0,62.6171,62.6171,62.5724,62.5992,51051.0
2021-06-17 12:05:00,69.92,69.92,69.86,69.88,55494.0,62.5992,62.5992,62.5455,62.5634,55494.0
2021-06-17 12:10:00,69.88,69.94,69.86,69.93,51596.0,62.5634,62.6171,62.5455,62.6082,51596.0
2021-06-17 12:15:00,69.92,69.93,69.87,69.89,52707.0,62.5992,62.6082,62.5545,62.5724,52707.0
2021-06-17 12:20:00,69.89,69.89,69.79,69.8,81386.0,62.5724,62.5724,62.4828,62.4918,81386.0
2021-06-17 12:25:00,69.81,69.88,69.81,69.86,168017.0,62.5008,62.5634,62.5008,62.5455,168017.0
2021-06-17 12:30:00,69.85,69.88,69.83,69.88,77918.0,62.5366,62.5634,62.5187,62.5634,77918.0
2021-06-17 12:35:00,69.87,69.92,69.86,69.87,58742.0,62.5545,62.5992,62.5455,62.5545,58742.0
2021-06-17 12:40:00,69.88,69.93,69.87,69.92,93182.0,62.5634,62.6082,62.5545,62.5992,93182.0
2021-06-17 12:45:00,69.91,69.92,69.85,69.87,57603.0,62.5903,62.5992,62.5366,62.5545,57603.0
2021-06-17 12:50:00,69.87,69.91,69.85,69.9,46696.0,62.5545,62.5903,62.5366,62.5813,46696.0
2021-06-17 12:55:00,69.9,69.96,69.89,69.92,110546.0,62.5813,62.635,62.5724,62.5992,110546.0
2021-06-17 13:00:00,69.92,70.0,69.92,69.98,61558.0,62.5992,62.6709,62.5992,62.653,61558.0
2021-06-17 13:05:00,69.98,70.05,69.98,70.02,70555.0,62.653,62.7156,62.653,62.6888,70555.0
2021-06-17 13:10:00,70.03,70.04,70.0,70.01,35213.0,62.6977,62.7067,62.6709,62.6798,35213.0
2021-06-17 13:15:00,70.01,70.02,69.98,69.98,38069.0,62.6798,62.6888,62.653,62.653,38069.0
2021-06-17 13:20:00,69.99,70.03,69.97,70.02,45513.0,62.6619,62.6977,62.644,62.6888,45513.0
2021-06-17 13:25:00,70.02,70.07,70.0,70.06,45344.0,62.6888,62.7335,62.6709,62.7246,45344.0
2021-06-17 13:30:00,70.06,70.07,70.04,70.06,39724.0,62.7246,62.7335,62.7067,62.7246,39724.0
2021-06-17 13:35:00,70.06,70.07,70.03,70.04,28414.0,62.7246,62.7335,62.6977,62.7067,28414.0
2021-06-17 13:40:00,70.03,70.05,69.99,70.0,77088.0,62.6977,62.7156,62.6619,62.6709,77088.0
2021-06-17 13:45:00,69.99,69.99,69.96,69.96,57374.0,62.6619,62.6619,62.635,62.635,57374.0
2021-06-17 13:50:00,69.96,69.97,69.91,69.93,37621.0,62.635,62.644,62.5903,62.6082,37621.0
2021-06-17 13:55:00,69.92,69.93,69.89,69.92,73447.0,62.5992,62.6082,62.5724,62.5992,73447.0
2021-06-17 14:00:00,69.92,69.95,69.9,69.94,83443.0,62.5992,62.6261,62.5813,62.6171,83443.0
2021-06-17 14:05:00,69.94,69.96,69.89,69.91,45595.0,62.6171,62.635,62.5724,62.5903,45595.0
2021-06-17 14:10:00,69.92,69.96,69.9,69.94,67357.0,62.5992,62.635,62.5813,62.6171,67357.0
2021-06-17 14:15:00,69.94,69.96,69.93,69.95,38531.0,62.6171,62.635,62.6082,62.6261,38531.0
2021-06-17 14:20:00,69.95,69.97,69.93,69.94,41384.0,62.6261,62.644,62.6082,62.6171,41384.0
2021-06-17 14:25:00,69.94,70.0,69.93,69.98,81246.0,62.6171,62.6709,62.6082,62.653,81246.0
2021-06-17 14:30:00,69.98,70.01,69.98,70.0,39554.0,62.653,62.6798,62.653,62.6709,39554.0
2021-06-17 14:35:00,70.01,70.01,69.97,69.98,29238.0,62.6798,62.6798,62.644,62.653,29238.0
2021-06-17 14:40:00,69.98,70.0,69.97,70.0,51971.0,62.653,62.6709,62.644,62.6709,51971.0
2021-06-17 14:45:00,69.99,70.02,69.98,70.01,79389.0,62.6619,62.6888,62.653,62.6798,79389.0
2021-06-17 14:50:00,70.01,70.01,69.96,69.98,50562.0,62.6798,62.6798,62.635,62.653,50562.0
2021-06-17 14:55:00,69.98,70.01,69.97,69.98,70055.0,62.653,62.6798,62.644,62.653,70055.0
2021-06-17 15:00:00,69.98,70.05,69.97,70.05,99015.0,62.653,62.7156,62.644,62.7156,99015.0
2021-06-17 15:05:00,70.04,70.05,70.02,70.04,60020.0,62.7067,62.7156,62.6888,62.7067,60020.0
2021-06-17 15:10:00,70.05,70.12,70.04,70.11,74270.0,62.7156,62.7783,62.7067,62.7693,74270.0
2021-06-17 15:15:00,70.11,70.12,70.09,70.12,97724.0,62.7693,62.7783,62.7514,62.7783,97724.0
2021-06-17 15:20:00,70.12,70.13,70.09,70.11,87308.0,62.7783,62.7872,62.7514,62.7693,87308.0
2021-06-17 15:25:00,70.12,70.14,70.1,70.12,126129.0,62.7783,62.7962,62.7604,62.7783,126129.0
2021-06-17 15:30:00,70.12,70.16,70.1,70.14,208495.0,62.7783,62.8141,62.7604,62.7962,208495.0
2021-06-17 15:35:00,70.14,70.17,70.13,70.17,170086.0,62.7962,62.8231,62.7872,62.8231,170086.0
2021-06-17 15:40:00,70.17,70.19,70.14,70.16,164686.0,62.8231,62.841,62.7962,62.8141,164686.0
2021-06-17 15:45:00,70.16,70.19,70.12,70.15,134434.0,62.8141,62.841,62.7783,62.8052,134434.0
2021-06-17 15:50:00,70.15,70.18,70.11,70.12,266363.0,62.8052,62.832,62.7693,62.7783,266363.0
2021-06-17 15:55:00,70.12,70.12,70.03,70.05,687708.0,62.7783,62.7783,62.6977,62.7156,687708.0
2021-06-18 09:30:00,69.56,69.65,69.27,69.48,457075.0,62.2769,62.3575,62.0173,62.2053,457075.0
2021-06-18 09:35:00,69.47,69.47,69.2,69.21,245856.0,62.1964,62.1964,61.9546,61.9636,245856.0
2021-06-18 09:40:00,69.2,69.29,69.11,69.29,296342.0,61.9546,62.0352,61.874,62.0352,296342.0
2021-06-18 09:45:00,69.3,69.3,69.2,69.23,127272.0,62.0441,62.0441,61.9546,61.9815,127272.0
2021-06-18 09:50:00,69.23,69.23,69.09,69.12,236561.0,61.9815,61.9815,61.8561,61.883,236561.0
2021-06-18 09:55:00,69.12,69.31,69.07,69.24,293836.0,61.883,62.0531,61.8382,61.9904,293836.0
2021-06-18 10:00:00,69.23,69.25,69.14,69.15,313779.0,61.9815,61.9994,61.9009,61.9099,313779.0
2021-06-18 10:05:00,69.15,69.27,69.15,69.27,232668.0,61.9099,62.0173,61.9099,62.0173,232668.0
2021-06-18 10:10:00,69.26,69.26,69.16,69.22,158624.0,62.0083,62.0083,61.9188,61.9725,158624.0
2021-06-18 10:15:00,69.22,69.22,69.09,69.09,151997.0,61.9725,61.9725,61.8561,61.8561,151997.0
2021-06-18 10:20:00,69.1,69.12,69.05,69.08,482923.0,61.8651,61.883,61.8203,61.8472,482923.0
2021-06-18 10:25:00,69.08,69.13,69.06,69.1,201305.0,61.8472,61.8919,61.8293,61.8651,201305.0
2021-06-18 10:30:00,69.1,69.1,68.98,69.1,195155.0,61.8651,61.8651,61.7577,61.8651,195155.0
2021-06-18 10:35:00,69.1,69.16,69.09,69.13,115204.0,61.8651,61.9188,61.8561,61.8919,115204.0
2021-06-18 10:40:00,69.12,69.13,69.05,69.08,89456.0,61.883,61.8919,61.8203,61.8472,89456.0
2021-06-18 10:45:00,69.08,69.08,68.97,68.98,208385.0,61.8472,61.8472,61.7487,61.7577,208385.0
2021-06-18 10:50:00,68.98,69.01,68.96,68.97,99259.0,61.7577,61.7845,61.7397,61.7487,99259.0
2021-06-18 10:55:00,68.96,68.98,68.94,68.96,126168.0,61.7397,61.7577,61.7218,61.7397,126168.0
2021-06-18 11:00:00,68.96,68.99,68.93,68.95,128546.0,61.7397,61.7666,61.7129,61.7308,128546.0
2021-06-18 11:05:00,68.95,68.96,68.91,68.93,158284.0,61.7308,61.7397,61.695,61.7129,158284.0
2021-06-18 11:10:00,68.94,68.94,68.88,68.89,119740.0,61.7218,61.7218,61.6681,61.6771,119740.0
2021-06-18 11:15:00,68.88,69.01,68.88,68.99,182471.0,61.6681,61.7845,61.6681,61.7666,182471.0
2021-06-18 11:20:00,68.98,69.02,68.96,69.01,124380.0,61.7577,61.7935,61.7397,61.7845,124380.0
2021-06-18 11:25:00,69.0,69.01,68.96,68.99,285500.0,61.7756,61.7845,61.7397,61.7666,285500.0
2021-06-18 11:30:00,68.99,69.12,68.98,69.1,180628.0,61.7666,61.883,61.7577,61.8651,180628.0
2021-06-18 11:35:00,69.09,69.12,69.06,69.11,76322.0,61.8561,61.883,61.8293,61.874,76322.0
2021-06-18 11:40:00,69.1,69.1,69.06,69.09,53511.0,61.8651,61.8651,61.8293,61.8561,53511.0
2021-06-18 11:45:00,69.08,69.13,69.08,69.12,52874.0,61.8472,61.8919,61.8472,61.883,52874.0
2021-06-18 11:50:00,69.12,69.13,69.09,69.11,65781.0,61.883,61.8919,61.8561,61.874,65781.0
2021-06-18 11:55:00,69.11,69.15,69.09,69.13,51965.0,61.874,61.9099,61.8561,61.8919,51965.0
2021-06-18 12:00:00,69.13,69.13,69.06,69.09,65932.0,61.8919,61.8919,61.8293,61.8561,65932.0
2021-06-18 12:05:00,69.1,69.21,69.09,69.2,71909.0,61.8651,61.9636,61.8561,61.9546,71909.0
2021-06-18 12:10:00,69.2,69.22,69.19,69.19,72540.0,61.9546,61.9725,61.9457,61.9457,72540.0
2021-06-18 12:15:00,69.19,69.2,69.11,69.12,374400.0,61.9457,61.9546,61.874,61.883,374400.0
2021-06-18 12:20:00,69.13,69.13,69.1,69.11,77206.0,61.8919,61.8919,61.8651,61.874,77206.0
2021-06-18 12:25:00,69.11,69.13,69.09,69.12,69252.0,61.874,61.8919,61.8561,61.883,69252.0
2021-06-18 12:30:00,69.12,69.12,69.07,69.09,38893.0,61.883,61.883,61.8382,61.8561,38893.0
2021-06-18 12:35:00,69.09,69.09,69.06,69.07,38598.0,61.8561,61.8561,61.8293,61.8382,38598.0
2021-06-18 12:40:00,69.06,69.07,69.03,69.03,34785.0,61.8293,61.8382,61.8024,61.8024,34785.0
2021-06-18 12:45:00,69.03,69.04,69.0,69.03,65010.0,61.8024,61.8114,61.7756,61.8024,65010.0
2021-06-18 12:50:00,69.03,69.08,69.03,69.08,43547.0,61.8024,61.8472,61.8024,61.8472,43547.0
2021-06-18 12:55:00,69.07,69.07,69.03,69.07,53647.0,61.8382,61.8382,61.8024,61.8382,53647.0
2021-06-18 13:00:00,69.07,69.08,69.04,69.08,76093.0,61.8382,61.8472,61.8114,61.8472,76093.0
2021-06-18 13:05:00,69.08,69.11,69.06,69.09,66542.0,61.8472,61.874,61.8293,61.8561,66542.0
2021-06-18 13:10:00,69.09,69.14,69.08,69.13,22112.0,61.8561,61.9009,61.8472,61.8919,22112.0
2021-06-18 13:15:00,69.13,69.15,69.11,69.12,78360.0,61.8919,61.9099,61.874,61.883,78360.0
2021-06-18 13:20:00,69.11,69.12,69.07,69.08,84758.0,61.874,61.883,61.8382,61.8472,84758.0
2021-06-18 13:25:00,69.08,69.08,69.04,69.05,57398.0,61.8472,61.8472,61.8114,61.8203,57398.0
2021-06-18 13:30:00,69.06,69.07,69.05,69.06,37370.0,61.8293,61.8382,61.8203,61.8293,37370.0
2021-06-18 13:35:00,69.06,69.09,69.05,69.08,48028.0,61.8293,61.8561,61.8203,61.8472,48028.0
2021-06-18 13:40:00,69.08,69.08,69.05,69.06,53914.0,61.8472,61.8472,61.8203,61.8293,53914.0
2021-06-18 13:45:00,69.06,69.06,69.0,69.0,70850.0,61.8293,61.8293,61.7756,61.7756,70850.0
2021-06-18 13:50:00,69.01,69.07,69.0,69.06,107244.0,61.7845,61.8382,61.7756,61.8293,107244.0
2021-06-18 13:55:00,69.06,69.08,69.04,69.07,55634.0,61.8293,61.8472,61.8114,61.8382,55634.0
2021-06-18 14:00:00,69.06,69.15,69.04,69.11,176732.0,61.8293,61.9099,61.8114,61.874,176732.0
2021-06-18 14:05:00,69.11,69.16,69.1,69.16,118744.0,61.874,61.9188,61.8651,61.9188,118744.0
2021-06-18 14:10:00,69.16,69.17,69.13,69.16,66635.0,61.9188,61.9278,61.8919,61.9188,66635.0
2021-06-18 14:15:00,69.16,69.17,69.13,69.16,42950.0,61.9188,61.9278,61.8919,61.9188,42950.0
2021-06-18 14:20:00,69.16,69.18,69.15,69.18,58111.0,61.9188,61.9367,61.9099,61.9367,58111.0
2021-06-18 14:25:00,69.17,69.18,69.14,69.16,66811.0,61.9278,61.9367,61.9009,61.9188,66811.0
2021-06-18 14:30:00,69.16,69.17,69.13,69.15,72223.0,61.9188,61.9278,61.8919,61.9099,72223.0
2021-06-18 14:35:00,69.15,69.15,69.12,69.14,55930.0,61.9099,61.9099,61.883,61.9009,55930.0
2021-06-18 14:40:00,69.15,69.17,69.13,69.14,61285.0,61.9099,61.9278,61.8919,61.9009,61285.0
2021-06-18 14:45:00,69.14,69.2,69.14,69.17,62543.0,61.9009,61.9546,61.9009,61.9278,62543.0
2021-06-18 14:50:00,69.17,69.24,69.17,69.22,55015.0,61.9278,61.9904,61.9278,61.9725,55015.0
2021-06-18 14:55:00,69.21,69.22,69.17,69.22,76810.0,61.9636,61.9725,61.9278,61.9725,76810.0
2021-06-18 15:00:00,69.22,69.27,69.19,69.23,100761.0,61.9725,62.0173,61.9457,61.9815,100761.0
2021-06-18 15:05:00,69.23,69.24,69.19,69.2,126029.0,61.9815,61.9904,61.9457,61.9546,126029.0
2021-06-18 15:10:00,69.2,69.25,69.19,69.24,368527.0,61.9546,61.9994,61.9457,61.9904,368527.0
2021-06-18 15:15:00,69.23,69.26,69.21,69.26,154186.0,61.9815,62.0083,61.9636,62.0083,154186.0
2021-06-18 15:20:00,69.26,69.29,69.24,69.28,119608.0,62.0083,62.0352,61.9904,62.0262,119608.0
2021-06-18 15:25:00,69.28,69.29,69.23,69.24,166371.0,62.0262,62.0352,61.9815,61.9904,166371.0
2021-06-18 15:30:00,69.24,69.28,69.19,69.21,122755.0,61.9904,62.0262,61.9457,61.9636,122755.0
2021-06-18 15:35:00,69.2,69.22,69.17,69.21,193804.0,61.9546,61.9725,61.9278,61.9636,193804.0
2021-06-18 15:40:00,69.2,69.21,69.18,69.2,277671.0,61.9546,61.9636,61.9367,61.9546,277671.0
2021-06-18 15:45:00,69.2,69.22,69.08,69.09,556800.0,61.9546,61.9725,61.8472,61.8561,556800.0
2021-06-18 15:50:00,69.09,69.11,69.02,69.03,823125.0,61.8561,61.874,61.7935,61.8024,823125.0
2021-06-18 15:55:00,69.03,69.03,68.78,68.79,3779665.0,61.8024,61.8024,61.5786,61.5875,3779665.0
2021-06-21 09:30:00,68.76,68.88,68.72,68.78,380012.0,61.9557,62.0638,61.9196,61.9737,380012.0
2021-06-21 09:35:00,68.78,68.99,68.76,68.97,279923.0,61.9737,62.1629,61.9557,62.1449,279923.0
2021-06-21 09:40:00,68.96,68.99,68.9,68.93,210775.0,62.1359,62.1629,62.0818,62.1089,210775.0
2021-06-21 09:45:00,68.93,68.95,68.83,68.87,226149.0,62.1089,62.1269,62.0188,62.0548,226149.0
2021-06-21 09:50:00,68.87,68.98,68.85,68.96,226069.0,62.0548,62.1539,62.0368,62.1359,226069.0
2021-06-21 09:55:00,68.96,69.0,68.89,68.89,271506.0,62.1359,62.1719,62.0728,62.0728,271506.0
2021-06-21 10:00:00,68.9,68.93,68.88,68.89,277714.0,62.0818,62.1089,62.0638,62.0728,277714.0
2021-06-21 10:05:00,68.9,68.93,68.88,68.9,118720.0,62.0818,62.1089,62.0638,62.0818,118720.0
2021-06-21 10:10:00,68.9,68.91,68.85,68.87,137431.0,62.0818,62.0908,62.0368,62.0548,137431.0
2021-06-21 10:15:00,68.86,68.98,68.86,68.94,306311.0,62.0458,62.1539,62.0458,62.1179,306311.0
2021-06-21 10:20:00,68.94,69.02,68.94,68.95,226469.0,62.1179,62.19,62.1179,62.1269,226469.0
2021-06-21 10:25:00,68.95,68.98,68.91,68.95,76471.0,62.1269,62.1539,62.0908,62.1269,76471.0
2021-06-21 10:30:00,68.96,68.98,68.92,68.93,107901.0,62.1359,62.1539,62.0999,62.1089,107901.0
2021-06-21 10:35:00,68.92,68.93,68.89,68.92,122776.0,62.0999,62.1089,62.0728,62.0999,122776.0
2021-06-21 10:40:00,68.92,68.93,68.87,68.89,114247.0,62.0999,62.1089,62.0548,62.0728,114247.0
2021-06-21 10:45:00,68.89,68.93,68.89,68.9,69993.0,62.0728,62.1089,62.0728,62.0818,69993.0
2021-06-21 10:50:00,68.9,68.96,68.89,68.94,72163.0,62.0818,62.1359,62.0728,62.1179,72163.0
2021-06-21 10:55:00,68.94,68.98,68.93,68.94,78173.0,62.1179,62.1539,62.1089,62.1179,78173.0
2021-06-21 11:00:00,68.95,68.96,68.91,68.94,129102.0,62.1269,62.1359,62.0908,62.1179,129102.0
2021-06-21 11:05:00,68.94,68.98,68.87,68.88,94578.0,62.1179,62.1539,62.0548,62.0638,94578.0
2021-06-21 11:10:00,68.88,68.91,68.83,68.84,63940.0,62.0638,62.0908,62.0188,62.0278,63940.0
2021-06-21 11:15:00,68.84,68.92,68.84,68.9,75606.0,62.0278,62.0999,62.0278,62.0818,75606.0
2021-06-21 11:20:00,68.9,68.95,68.9,68.92,66239.0,62.0818,62.1269,62.0818,62.0999,66239.0
2021-06-21 11:25:00,68.92,68.95,68.9,68.92,91670.0,62.0999,62.1269,62.0818,62.0999,91670.0
2021-06-21 11:30:00,68.93,68.98,68.92,68.98,82517.0,62.1089,62.1539,62.0999,62.1539,82517.0
2021-06-21 11:35:00,68.98,69.02,68.97,69.01,106163.0,62.1539,62.19,62.1449,62.1809,106163.0
2021-06-21 11:40:00,69.0,69.01,68.96,68.97,130469.0,62.1719,62.1809,62.1359,62.1449,130469.0
2021-06-21 11:45:00,68.98,69.01,68.97,69.01,48891.0,62.1539,62.1809,62.1449,62.1809,48891.0
2021-06-21 11:50:00,69.01,69.02,68.98,68.98,60717.0,62.1809,62.19,62.1539,62.1539,60717.0
2021-06-21 11:55:00,68.98,68.98,68.93,68.95,74161.0,62.1539,62.1539,62.1089,62.1269,74161.0
2021-06-21 12:00:00,68.94,68.96,68.91,68.93,48349.0,62.1179,62.1359,62.0908,62.1089,48349.0
2021-06-21 12:05:00,68.93,68.93,68.9,68.91,331138.0,62.1089,62.1089,62.0818,62.0908,331138.0
2021-06-21 12:10:00,68.9,68.91,68.87,68.88,66724.0,62.0818,62.0908,62.0548,62.0638,66724.0
2021-06-21 12:15:00,68.89,68.89,68.85,68.86,52909.0,62.0728,62.0728,62.0368,62.0458,52909.0
2021-06-21 12:20:00,68.86,68.9,68.85,68.88,54552.0,62.0458,62.0818,62.0368,62.0638,54552.0
2021-06-21 12:25:00,68.88,68.9,68.86,68.89,38615.0,62.0638,62.0818,62.0458,62.0728,38615.0
2021-06-21 12:30:00,68.89,68.92,68.88,68.92,58786.0,62.0728,62.0999,62.0638,62.0999,58786.0
2021-06-21 12:35:00,68.92,68.93,68.89,68.9,103193.0,62.0999,62.1089,62.0728,62.0818,103193.0
2021-06-21 12:40:00,68.9,68.92,68.86,68.87,92323.0,62.0818,62.0999,62.0458,62.0548,92323.0
2021-06-21 12:45:00,68.87,68.88,68.84,68.85,136400.0,62.0548,62.0638,62.0278,62.0368,136400.0
2021-06-21 12:50:00,68.85,68.9,68.85,68.9,73420.0,62.0368,62.0818,62.0368,62.0818,73420.0
2021-06-21 12:55:00,68.9,68.97,68.89,68.95,54743.0,62.0818,62.1449,62.0728,62.1269,54743.0
2021-06-21 13:00:00,68.95,69.0,68.95,68.99,53923.0,62.1269,62.1719,62.1269,62.1629,53923.0
2021-06-21 13:05:00,68.99,69.02,68.98,69.0,35694.0,62.1629,62.19,62.1539,62.1719,35694.0
2021-06-21 13:10:00,69.01,69.05,69.0,69.05,56815.0,62.1809,62.217,62.1719,62.217,56815.0
2021-06-21 13:15:00,69.04,69.06,69.03,69.04,44268.0,62.208,62.226,62.199,62.208,44268.0
2021-06-21 13:20:00,69.04,69.05,69.01,69.03,39052.0,62.208,62.217,62.1809,62.199,39052.0
2021-06-21 13:25:00,69.03,69.06,69.02,69.04,58160.0,62.199,62.226,62.19,62.208,58160.0
2021-06-21 13:30:00,69.05,69.06,69.04,69.05,19545.0,62.217,62.226,62.208,62.217,19545.0
2021-06-21 13:35:00,69.05,69.05,69.02,69.02,40131.0,62.217,62.217,62.19,62.19,40131.0
2021-06-21 13:40:00,69.02,69.09,69.02,69.09,180979.0,62.19,62.253,62.19,62.253,180979.0
2021-06-21 13:45:00,69.08,69.12,69.08,69.12,45477.0,62.244,62.2801,62.244,62.2801,45477.0
2021-06-21 13:50:00,69.11,69.12,69.09,69.09,37204.0,62.271,62.2801,62.253,62.253,37204.0
2021-06-21 13:55:00,69.09,69.1,69.06,69.06,51741.0,62.253,62.262,62.226,62.226,51741.0
2021-06-21 14:00:00,69.06,69.07,69.03,69.03,77623.0,62.226,62.235,62.199,62.199,77623.0
2021-06-21 14:05:00,69.03,69.06,69.02,69.06,46652.0,62.199,62.226,62.19,62.226,46652.0
2021-06-21 14:10:00,69.06,69.09,69.05,69.09,48174.0,62.226,62.253,62.217,62.253,48174.0
2021-06-21 14:15:00,69.1,69.12,69.09,69.09,37376.0,62.262,62.2801,62.253,62.253,37376.0
2021-06-21 14:20:00,69.09,69.09,69.04,69.05,39202.0,62.253,62.253,62.208,62.217,39202.0
2021-06-21 14:25:00,69.05,69.07,69.04,69.05,32394.0,62.217,62.235,62.208,62.217,32394.0
2021-06-21 14:30:00,69.05,69.08,69.05,69.06,47296.0,62.217,62.244,62.217,62.226,47296.0
2021-06-21 14:35:00,69.06,69.09,69.05,69.07,55965.0,62.226,62.253,62.217,62.235,55965.0
2021-06-21 14:40:00,69.08,69.1,69.06,69.09,50422.0,62.244,62.262,62.226,62.253,50422.0
2021-06-21 14:45:00,69.09,69.11,69.08,69.09,43498.0,62.253,62.271,62.244,62.253,43498.0
2021-06-21 14:50:00,69.09,69.1,69.07,69.08,89435.0,62.253,62.262,62.235,62.244,89435.0
2021-06-21 14:55:00,69.08,69.11,69.07,69.09,98131.0,62.244,62.271,62.235,62.253,98131.0
2021-06-21 15:00:00,69.09,69.1,69.06,69.06,57405.0,62.253,62.262,62.226,62.226,57405.0
2021-06-21 15:05:00,69.06,69.11,69.06,69.11,77158.0,62.226,62.271,62.226,62.271,77158.0
2021-06-21 15:10:00,69.1,69.1,69.04,69.05,192729.0,62.262,62.262,62.208,62.217,192729.0
2021-06-21 15:15:00,69.05,69.11,69.05,69.09,344269.0,62.217,62.271,62.217,62.253,344269.0
2021-06-21 15:20:00,69.09,69.1,69.07,69.09,67481.0,62.253,62.262,62.235,62.253,67481.0
2021-06-21 15:25:00,69.09,69.12,69.08,69.11,101462.0,62.253,62.2801,62.244,62.271,101462.0
2021-06-21 15:30:00,69.11,69.15,69.09,69.13,226868.0,62.271,62.3071,62.253,62.2891,226868.0
2021-06-21 15:35:00,69.13,69.16,69.12,69.16,141045.0,62.2891,62.3161,62.2801,62.3161,141045.0
2021-06-21 15:40:00,69.15,69.16,69.11,69.11,124622.0,62.3071,62.3161,62.271,62.271,124622.0
2021-06-21 15:45:00,69.12,69.15,69.1,69.14,262377.0,62.2801,62.3071,62.262,62.2981,262377.0
2021-06-21 15:50:00,69.14,69.21,69.12,69.2,562909.0,62.2981,62.3612,62.2801,62.3521,562909.0
2021-06-21 15:55:00,69.2,69.2,69.11,69.14,1010567.0,62.3521,62.3521,62.271,62.2981,1010567.0
2021-06-22 09:30:00,69.15,69.23,69.12,69.23,153655.0,62.3071,62.3792,62.2801,62.3792,153655.0
2021-06-22 09:35:00,69.23,69.23,69.05,69.1,99799.0,62.3792,62.3792,62.217,62.262,99799.0
2021-06-22 09:40:00,69.1,69.13,69.04,69.13,103563.0,62.262,62.2891,62.208,62.2891,103563.0
2021-06-22 09:45:00,69.13,69.17,69.09,69.12,92525.0,62.2891,62.3251,62.253,62.2801,92525.0
2021-06-22 09:50:00,69.13,69.15,69.08,69.11,95338.0,62.2891,62.3071,62.244,62.271,95338.0
2021-06-22 09:55:00,69.11,69.13,69.09,69.13,88347.0,62.271,62.2891,62.253,62.2891,88347.0
2021-06-22 10:00:00,69.13,69.16,69.11,69.16,164681.0,62.2891,62.3161,62.271,62.3161,164681.0
2021-06-22 10:05:00,69.17,69.22,69.13,69.17,244352.0,62.3251,62.3702,62.2891,62.3251,244352.0
2021-06-22 10:10:00,69.17,69.18,69.15,69.16,76146.0,62.3251,62.3341,62.3071,62.3161,76146.0
2021-06-22 10:15:00,69.16,69.24,69.16,69.23,69450.0,62.3161,62.3882,62.3161,62.3792,69450.0
2021-06-22 10:20:00,69.24,69.29,69.23,69.29,28036.0,62.3882,62.4332,62.3792,62.4332,28036.0
2021-06-22 10:25:00,69.28,69.33,69.27,69.31,35321.0,62.4242,62.4693,62.4152,62.4513,35321.0
2021-06-22 10:30:00,69.31,69.38,69.31,69.38,62618.0,62.4513,62.5143,62.4513,62.5143,62618.0
2021-06-22 10:35:00,69.38,69.42,69.37,69.42,45409.0,62.5143,62.5504,62.5053,62.5504,45409.0
2021-06-22 10:40:00,69.42,69.44,69.4,69.44,43161.0,62.5504,62.5684,62.5324,62.5684,43161.0
2021-06-22 10:45:00,69.44,69.47,69.39,69.41,41984.0,62.5684,62.5954,62.5233,62.5414,41984.0
2021-06-22 10:50:00,69.41,69.45,69.41,69.42,49079.0,62.5414,62.5774,62.5414,62.5504,49079.0
2021-06-22 10:55:00,69.42,69.46,69.41,69.42,51343.0,62.5504,62.5864,62.5414,62.5504,51343.0
2021-06-22 11:00:00,69.43,69.44,69.39,69.44,48991.0,62.5594,62.5684,62.5233,62.5684,48991.0
2021-06-22 11:05:00,69.44,69.47,69.43,69.45,46280.0,62.5684,62.5954,62.5594,62.5774,46280.0
2021-06-22 11:10:00,69.46,69.51,69.46,69.5,42370.0,62.5864,62.6315,62.5864,62.6225,42370.0
2021-06-22 11:15:00,69.5,69.53,69.49,69.51,35398.0,62.6225,62.6495,62.6134,62.6315,35398.0
2021-06-22 11:20:00,69.51,69.52,69.46,69.46,43495.0,62.6315,62.6405,62.5864,62.5864,43495.0
2021-06-22 11:25:00,69.46,69.49,69.42,69.42,39093.0,62.5864,62.6134,62.5504,62.5504,39093.0
2021-06-22 11:30:00,69.42,69.46,69.4,69.44,32812.0,62.5504,62.5864,62.5324,62.5684,32812.0
2021-06-22 11:35:00,69.44,69.44,69.4,69.42,56193.0,62.5684,62.5684,62.5324,62.5504,56193.0
2021-06-22 11:40:00,69.42,69.48,69.41,69.45,42965.0,62.5504,62.6044,62.5414,62.5774,42965.0
2021-06-22 11:45:00,69.45,69.46,69.43,69.44,33208.0,62.5774,62.5864,62.5594,62.5684,33208.0
2021-06-22 11:50:00,69.44,69.45,69.4,69.41,26101.0,62.5684,62.5774,62.5324,62.5414,26101.0
2021-06-22 11:55:00,69.4,69.42,69.38,69.39,23147.0,62.5324,62.5504,62.5143,62.5233,23147.0
2021-06-22 12:00:00,69.39,69.4,69.35,69.36,30187.0,62.5233,62.5324,62.4873,62.4963,30187.0
2021-06-22 12:05:00,69.37,69.4,69.36,69.38,24146.0,62.5053,62.5324,62.4963,62.5143,24146.0
2021-06-22 12:10:00,69.38,69.41,69.38,69.38,38264.0,62.5143,62.5414,62.5143,62.5143,38264.0
2021-06-22 12:15:00,69.37,69.38,69.34,69.34,31444.0,62.5053,62.5143,62.4783,62.4783,31444.0
2021-06-22 12:20:00,69.34,69.34,69.31,69.33,53480.0,62.4783,62.4783,62.4513,62.4693,53480.0
2021-06-22 12:25:00,69.33,69.34,69.31,69.32,34588.0,62.4693,62.4783,62.4513,62.4603,34588.0
2021-06-22 12:30:00,69.32,69.32,69.26,69.27,23963.0,62.4603,62.4603,62.4062,62.4152,23963.0
2021-06-22 12:35:00,69.27,69.29,69.26,69.29,21106.0,62.4152,62.4332,62.4062,62.4332,21106.0
2021-06-22 12:40:00,69.29,69.33,69.28,69.31,30869.0,62.4332,62.4693,62.4242,62.4513,30869.0
2021-06-22 12:45:00,69.31,69.31,69.28,69.29,18487.0,62.4513,62.4513,62.4242,62.4332,18487.0
2021-06-22 12:50:00,69.28,69.31,69.28,69.3,23608.0,62.4242,62.4513,62.4242,62.4422,23608.0
2021-06-22 12:55:00,69.29,69.32,69.28,69.32,27910.0,62.4332,62.4603,62.4242,62.4603,27910.0
2021-06-22 13:00:00,69.31,69.32,69.28,69.3,25005.0,62.4513,62.4603,62.4242,62.4422,25005.0
2021-06-22 13:05:00,69.3,69.32,69.29,69.31,21598.0,62.4422,62.4603,62.4332,62.4513,21598.0
2021-06-22 13:10:00,69.31,69.34,69.31,69.34,17062.0,62.4513,62.4783,62.4513,62.4783,17062.0
2021-06-22 13:15:00,69.34,69.34,69.3,69.31,28344.0,62.4783,62.4783,62.4422,62.4513,28344.0
2021-06-22 13:20:00,69.31,69.34,69.31,69.34,13115.0,62.4513,62.4783,62.4513,62.4783,13115.0
2021-06-22 13:25:00,69.34,69.36,69.34,69.35,13182.0,62.4783,62.4963,62.4783,62.4873,13182.0
2021-06-22 13:30:00,69.35,69.35,69.3,69.31,16049.0,62.4873,62.4873,62.4422,62.4513,16049.0
2021-06-22 13:35:00,69.31,69.31,69.27,69.27,39123.0,62.4513,62.4513,62.4152,62.4152,39123.0
2021-06-22 13:40:00,69.28,69.3,69.27,69.29,27016.0,62.4242,62.4422,62.4152,62.4332,27016.0
2021-06-22 13:45:00,69.29,69.31,69.27,69.31,35970.0,62.4332,62.4513,62.4152,62.4513,35970.0
2021-06-22 13:50:00,69.31,69.32,69.3,69.3,19271.0,62.4513,62.4603,62.4422,62.4422,19271.0
2021-06-22 13:55:00,69.3,69.3,69.28,69.29,17175.0,62.4422,62.4422,62.4242,62.4332,17175.0
2021-06-22 14:00:00,69.28,69.3,69.25,69.26,169924.0,62.4242,62.4422,62.3972,62.4062,169924.0
2021-06-22 14:05:00,69.25,69.27,69.24,69.26,47750.0,62.3972,62.4152,62.3882,62.4062,47750.0
2021-06-22 14:10:00,69.25,69.26,69.23,69.25,45544.0,62.3972,62.4062,62.3792,62.3972,45544.0
2021-06-22 14:15:00,69.25,69.27,69.23,69.27,28541.0,62.3972,62.4152,62.3792,62.4152,28541.0
2021-06-22 14:20:00,69.26,69.28,69.26,69.28,36733.0,62.4062,62.4242,62.4062,62.4242,36733.0
2021-06-22 14:25:00,69.27,69.29,69.24,69.27,42906.0,62.4152,62.4332,62.3882,62.4152,42906.0
2021-06-22 14:30:00,69.27,69.31,69.26,69.31,38391.0,62.4152,62.4513,62.4062,62.4513,38391.0
2021-06-22 14:35:00,69.31,69.36,69.29,69.36,43446.0,62.4513,62.4963,62.4332,62.4963,43446.0
2021-06-22 14:40:00,69.37,69.39,69.34,69.34,40532.0,62.5053,62.5233,62.4783,62.4783,40532.0
2021-06-22 14:45:00,69.34,69.34,69.3,69.31,24929.0,62.4783,62.4783,62.4422,62.4513,24929.0
2021-06-22 14:50:00,69.31,69.32,69.28,69.31,43599.0,62.4513,62.4603,62.4242,62.4513,43599.0
2021-06-22 14:55:00,69.32,69.33,69.29,69.3,68970.0,62.4603,62.4693,62.4332,62.4422,68970.0
2021-06-22 15:00:00,69.3,69.34,69.29,69.34,46192.0,62.4422,62.4783,62.4332,62.4783,46192.0
2021-06-22 15:05:00,69.33,69.35,69.29,69.33,57745.0,62.4693,62.4873,62.4332,62.4693,57745.0
2021-06-22 15:10:00,69.33,69.39,69.33,69.34,95399.0,62.4693,62.5233,62.4693,62.4783,95399.0
2021-06-22 15:15:00,69.34,69.35,69.29,69.32,153796.0,62.4783,62.4873,62.4332,62.4603,153796.0
2021-06-22 15:20:00,69.32,69.4,69.32,69.39,77488.0,62.4603,62.5324,62.4603,62.5233,77488.0
2021-06-22 15:25:00,69.39,69.43,69.38,69.4,85492.0,62.5233,62.5594,62.5143,62.5324,85492.0
2021-06-22 15:30:00,69.41,69.43,69.39,69.4,110663.0,62.5414,62.5594,62.5233,62.5324,110663.0
2021-06-22 15:35:00,69.39,69.4,69.37,69.38,111015.0,62.5233,62.5324,62.5053,62.5143,111015.0
2021-06-22 15:40:00,69.38,69.4,69.37,69.38,184006.0,62.5143,62.5324,62.5053,62.5143,184006.0
2021-06-22 15:45:00,69.38,69.4,69.34,69.34,181421.0,62.5143,62.5324,62.4783,62.4783,181421.0
2021-06-22 15:50:00,69.34,69.35,69.24,69.31,313116.0,62.4783,62.4873,62.3882,62.4513,313116.0
2021-06-22 15:55:00,69.31,69.32,69.23,69.24,810269.0,62.4513,62.4603,62.3792,62.3882,810269.0
2021-06-23 09:30:00,69.18,69.19,69.03,69.11,203093.0,62.3341,62.3431,62.199,62.271,203093.0
2021-06-23 09:35:00,69.12,69.12,68.97,68.97,76099.0,62.2801,62.2801,62.1449,62.1449,76099.0
2021-06-23 09:40:00,68.97,68.99,68.95,68.98,134746.0,62.1449,62.1629,62.1269,62.1539,134746.0
2021-06-23 09:45:00,68.99,69.0,68.91,68.94,137984.0,62.1629,62.1719,62.0908,62.1179,137984.0
2021-06-23 09:50:00,68.95,68.96,68.9,68.93,75741.0,62.1269,62.1359,62.0818,62.1089,75741.0
2021-06-23 09:55:00,68.93,68.99,68.92,68.98,110662.0,62.1089,62.1629,62.0999,62.1539,110662.0
2021-06-23 10:00:00,68.98,69.01,68.94,68.95,163469.0,62.1539,62.1809,62.1179,62.1269,163469.0
2021-06-23 10:05:00,68.95,68.99,68.94,68.97,136685.0,62.1269,62.1629,62.1179,62.1449,136685.0
2021-06-23 10:10:00,68.97,68.99,68.95,68.98,50504.0,62.1449,62.1629,62.1269,62.1539,50504.0
2021-06-23 10:15:00,68.98,69.06,68.97,69.05,160533.0,62.1539,62.226,62.1449,62.217,160533.0
2021-06-23 10:20:00,69.05,69.05,69.02,69.03,53832.0,62.217,62.217,62.19,62.199,53832.0
2021-06-23 10:25:00,69.02,69.03,69.0,69.02,43174.0,62.19,62.199,62.1719,62.19,43174.0
2021-06-23 10:30:00,69.02,69.03,68.96,68.99,104861.0,62.19,62.199,62.1359,62.1629,104861.0
2021-06-23 10:35:00,68.98,69.02,68.97,69.01,47182.0,62.1539,62.19,62.1449,62.1809,47182.0
2021-06-23 10:40:00,69.01,69.03,69.0,69.03,31508.0,62.1809,62.199,62.1719,62.199,31508.0
2021-06-23 10:45:00,69.03,69.05,68.99,69.05,123054.0,62.199,62.217,62.1629,62.217,123054.0
2021-06-23 10:50:00,69.05,69.09,69.04,69.08,81948.0,62.217,62.253,62.208,62.244,81948.0
2021-06-23 10:55:00,69.09,69.11,69.07,69.1,46620.0,62.253,62.271,62.235,62.262,46620.0
2021-06-23 11:00:00,69.1,69.11,69.03,69.05,140945.0,62.262,62.271,62.199,62.217,140945.0
2021-06-23 11:05:00,69.05,69.05,69.03,69.03,49336.0,62.217,62.217,62.199,62.199,49336.0
2021-06-23 11:10:00,69.04,69.04,68.99,69.0,26768.0,62.208,62.208,62.1629,62.1719,26768.0
2021-06-23 11:15:00,68.99,69.03,68.98,68.98,57838.0,62.1629,62.199,62.1539,62.1539,57838.0
2021-06-23 11:20:00,68.98,69.02,68.95,69.01,50142.0,62.1539,62.19,62.1269,62.1809,50142.0
2021-06-23 11:25:00,69.01,69.02,68.99,69.0,46398.0,62.1809,62.19,62.1629,62.1719,46398.0
2021-06-23 11:30:00,69.0,69.04,68.99,69.03,53892.0,62.1719,62.208,62.1629,62.199,53892.0
2021-06-23 11:35:00,69.03,69.06,69.02,69.03,49522.0,62.199,62.226,62.19,62.199,49522.0
2021-06-23 11:40:00,69.03,69.05,69.01,69.05,24847.0,62.199,62.217,62.1809,62.217,24847.0
2021-06-23 11:45:00,69.05,69.08,69.04,69.05,81027.0,62.217,62.244,62.208,62.217,81027.0
2021-06-23 11:50:00,69.06,69.07,69.03,69.05,20877.0,62.226,62.235,62.199,62.217,20877.0
2021-06-23 11:55:00,69.05,69.1,69.05,69.09,36000.0,62.217,62.262,62.217,62.253,36000.0
2021-06-23 12:00:00,69.1,69.1,69.07,69.09,23851.0,62.262,62.262,62.235,62.253,23851.0
2021-06-23 12:05:00,69.08,69.1,69.07,69.07,29804.0,62.244,62.262,62.235,62.235,29804.0
2021-06-23 12:10:00,69.07,69.08,69.05,69.06,21974.0,62.235,62.244,62.217,62.226,21974.0
2021-06-23 12:15:00,69.06,69.07,69.04,69.07,25296.0,62.226,62.235,62.208,62.235,25296.0
2021-06-23 12:20:00,69.06,69.07,69.03,69.05,18147.0,62.226,62.235,62.199,62.217,18147.0
2021-06-23 12:25:00,69.05,69.07,69.05,69.06,25114.0,62.217,62.235,62.217,62.226,25114.0
2021-06-23 12:30:00,69.07,69.08,69.06,69.08,33278.0,62.235,62.244,62.226,62.244,33278.0
2021-06-23 12:35:00,69.08,69.08,69.02,69.04,43682.0,62.244,62.244,62.19,62.208,43682.0
2021-06-23 12:40:00,69.03,69.05,69.02,69.05,24392.0,62.199,62.217,62.19,62.217,24392.0
2021-06-23 12:45:00,69.04,69.05,69.01,69.02,41825.0,62.208,62.217,62.1809,62.19,41825.0
2021-06-23 12:50:00,69.03,69.03,69.02,69.02,31875.0,62.199,62.199,62.19,62.19,31875.0
2021-06-23 12:55:00,69.02,69.02,69.0,69.01,28336.0,62.19,62.19,62.1719,62.1809,28336.0
2021-06-23 13:00:00,69.01,69.02,68.98,68.98,49663.0,62.1809,62.19,62.1539,62.1539,49663.0
2021-06-23 13:05:00,68.98,69.02,68.98,69.02,66566.0,62.1539,62.19,62.1539,62.19,66566.0
2021-06-23 13:10:00,69.02,69.06,69.01,69.05,42967.0,62.19,62.226,62.1809,62.217,42967.0
2021-06-23 13:15:00,69.06,69.07,69.04,69.05,93184.0,62.226,62.235,62.208,62.217,93184.0
2021-06-23 13:20:00,69.05,69.08,69.05,69.08,112106.0,62.217,62.244,62.217,62.244,112106.0
2021-06-23 13:25:00,69.07,69.1,69.07,69.09,75645.0,62.235,62.262,62.235,62.253,75645.0
2021-06-23 13:30:00,69.09,69.1,69.07,69.08,54196.0,62.253,62.262,62.235,62.244,54196.0
2021-06-23 13:35:00,69.07,69.08,69.03,69.05,48166.0,62.235,62.244,62.199,62.217,48166.0
2021-06-23 13:40:00,69.05,69.07,69.04,69.06,37083.0,62.217,62.235,62.208,62.226,37083.0
2021-06-23 13:45:00,69.07,69.09,69.06,69.09,48498.0,62.235,62.253,62.226,62.253,48498.0
2021-06-23 13:50:00,69.08,69.09,69.06,69.08,35723.0,62.244,62.253,62.226,62.244,35723.0
2021-06-23 13:55:00,69.08,69.08,69.06,69.07,24297.0,62.244,62.244,62.226,62.235,24297.0
2021-06-23 14:00:00,69.06,69.07,69.04,69.04,94152.0,62.226,62.235,62.208,62.208,94152.0
2021-06-23 14:05:00,69.04,69.06,69.03,69.04,42009.0,62.208,62.226,62.199,62.208,42009.0
2021-06-23 14:10:00,69.05,69.06,69.03,69.06,24486.0,62.217,62.226,62.199,62.226,24486.0
2021-06-23 14:15:00,69.05,69.05,69.03,69.04,62682.0,62.217,62.217,62.199,62.208,62682.0
2021-06-23 14:20:00,69.04,69.05,69.0,69.01,55393.0,62.208,62.217,62.1719,62.1809,55393.0
2021-06-23 14:25:00,69.01,69.02,69.0,69.0,30500.0,62.1809,62.19,62.1719,62.1719,30500.0
2021-06-23 14:30:00,69.01,69.01,68.98,69.0,32705.0,62.1809,62.1809,62.1539,62.1719,32705.0
2021-06-23 14:35:00,68.99,69.0,68.97,68.98,52116.0,62.1629,62.1719,62.1449,62.1539,52116.0
2021-06-23 14:40:00,68.98,68.98,68.94,68.95,48328.0,62.1539,62.1539,62.1179,62.1269,48328.0
2021-06-23 14:45:00,68.95,68.98,68.95,68.96,58412.0,62.1269,62.1539,62.1269,62.1359,58412.0
2021-06-23 14:50:00,68.96,68.97,68.95,68.95,59809.0,62.1359,62.1449,62.1269,62.1269,59809.0
2021-06-23 14:55:00,68.95,68.97,68.94,68.97,52055.0,62.1269,62.1449,62.1179,62.1449,52055.0
2021-06-23 15:00:00,68.97,68.98,68.96,68.97,58829.0,62.1449,62.1539,62.1359,62.1449,58829.0
2021-06-23 15:05:00,68.97,69.0,68.97,69.0,34777.0,62.1449,62.1719,62.1449,62.1719,34777.0
2021-06-23 15:10:00,69.0,69.03,68.99,69.03,72728.0,62.1719,62.199,62.1629,62.199,72728.0
2021-06-23 15:15:00,69.03,69.05,69.02,69.03,46086.0,62.199,62.217,62.19,62.199,46086.0
2021-06-23 15:20:00,69.03,69.04,68.99,68.99,107303.0,62.199,62.208,62.1629,62.1629,107303.0
2021-06-23 15:25:00,68.99,69.05,68.98,69.03,213704.0,62.1629,62.217,62.1539,62.199,213704.0
2021-06-23 15:30:00,69.03,69.04,69.01,69.03,82712.0,62.199,62.208,62.1809,62.199,82712.0
2021-06-23 15:35:00,69.02,69.03,68.98,68.99,115536.0,62.19,62.199,62.1539,62.1629,115536.0
2021-06-23 15:40:00,68.98,69.0,68.97,68.97,70952.0,62.1539,62.1719,62.1449,62.1449,70952.0
2021-06-23 15:45:00,68.97,68.99,68.95,68.95,192110.0,62.1449,62.1629,62.1269,62.1269,192110.0
2021-06-23 15:50:00,68.95,68.96,68.87,68.88,255475.0,62.1269,62.1359,62.0548,62.0638,255475.0
2021-06-23 15:55:00,68.88,68.89,68.81,68.82,552871.0,62.0638,62.0728,62.0007,62.0097,552871.0
2021-06-24 09:30:00,68.82,68.88,68.77,68.85,298291.0,62.0097,62.0638,61.9647,62.0368,298291.0
2021-06-24 09:35:00,68.85,68.89,68.82,68.85,166829.0,62.0368,62.0728,62.0097,62.0368,166829.0
2021-06-24 09:40:00,68.86,68.87,68.81,68.84,154767.0,62.0458,62.0548,62.0007,62.0278,154767.0
2021-06-24 09:45:00,68.84,68.9,68.83,68.88,168758.0,62.0278,62.0818,62.0188,62.0638,168758.0
2021-06-24 09:50:00,68.88,68.96,68.88,68.9,145842.0,62.0638,62.1359,62.0638,62.0818,145842.0
2021-06-24 09:55:00,68.9,68.93,68.88,68.91,142984.0,62.0818,62.1089,62.0638,62.0908,142984.0
2021-06-24 10:00:00,68.91,68.95,68.88,68.95,54987.0,62.0908,62.1269,62.0638,62.1269,54987.0
2021-06-24 10:05:00,68.95,69.03,68.95,68.99,135285.0,62.1269,62.199,62.1269,62.1629,135285.0
2021-06-24 10:10:00,68.98,68.99,68.88,68.91,66592.0,62.1539,62.1629,62.0638,62.0908,66592.0
2021-06-24 10:15:00,68.91,69.0,68.91,69.0,39385.0,62.0908,62.1719,62.0908,62.1719,39385.0
2021-06-24 10:20:00,69.0,69.03,68.98,69.02,57867.0,62.1719,62.199,62.1539,62.19,57867.0
2021-06-24 10:25:00,69.02,69.07,69.02,69.05,33206.0,62.19,62.235,62.19,62.217,33206.0
2021-06-24 10:30:00,69.05,69.07,69.03,69.05,26957.0,62.217,62.235,62.199,62.217,26957.0
2021-06-24 10:35:00,69.04,69.07,69.04,69.05,54589.0,62.208,62.235,62.208,62.217,54589.0
2021-06-24 10:40:00,69.04,69.12,69.04,69.09,27567.0,62.208,62.2801,62.208,62.253,27567.0
2021-06-24 10:45:00,69.09,69.1,69.07,69.07,40880.0,62.253,62.262,62.235,62.235,40880.0
2021-06-24 10:50:00,69.07,69.1,69.03,69.03,89480.0,62.235,62.262,62.199,62.199,89480.0
2021-06-24 10:55:00,69.03,69.04,69.01,69.03,59429.0,62.199,62.208,62.1809,62.199,59429.0
2021-06-24 11:00:00,69.03,69.05,69.01,69.03,47412.0,62.199,62.217,62.1809,62.199,47412.0
2021-06-24 11:05:00,69.03,69.03,69.0,69.01,21943.0,62.199,62.199,62.1719,62.1809,21943.0
2021-06-24 11:10:00,69.02,69.03,68.99,69.01,35726.0,62.19,62.199,62.1629,62.1809,35726.0
2021-06-24 11:15:00,69.02,69.03,68.96,68.96,46343.0,62.19,62.199,62.1359,62.1359,46343.0
2021-06-24 11:20:00,68.96,68.98,68.95,68.98,17357.0,62.1359,62.1539,62.1269,62.1539,17357.0
2021-06-24 11:25:00,68.98,68.99,68.95,68.99,29042.0,62.1539,62.1629,62.1269,62.1629,29042.0
2021-06-24 11:30:00,68.99,69.02,68.98,69.01,20213.0,62.1629,62.19,62.1539,62.1809,20213.0
2021-06-24 11:35:00,69.01,69.02,68.99,69.01,34947.0,62.1809,62.19,62.1629,62.1809,34947.0
2021-06-24 11:40:00,69.01,69.01,68.95,68.97,134640.0,62.1809,62.1809,62.1269,62.1449,134640.0
2021-06-24 11:45:00,68.97,69.0,68.97,69.0,31368.0,62.1449,62.1719,62.1449,62.1719,31368.0
2021-06-24 11:50:00,68.99,69.0,68.95,68.96,50490.0,62.1629,62.1719,62.1269,62.1359,50490.0
2021-06-24 11:55:00,68.95,68.96,68.93,68.93,21417.0,62.1269,62.1359,62.1089,62.1089,21417.0
2021-06-24 12:00:00,68.94,68.96,68.93,68.96,30012.0,62.1179,62.1359,62.1089,62.1359,30012.0
2021-06-24 12:05:00,68.96,68.97,68.94,68.94,27007.0,62.1359,62.1449,62.1179,62.1179,27007.0
2021-06-24 12:10:00,68.95,68.99,68.94,68.97,27537.0,62.1269,62.1629,62.1179,62.1449,27537.0
2021-06-24 12:15:00,68.97,68.98,68.94,68.98,73549.0,62.1449,62.1539,62.1179,62.1539,73549.0
2021-06-24 12:20:00,68.98,69.02,68.98,69.01,27122.0,62.1539,62.19,62.1539,62.1809,27122.0
2021-06-24 12:25:00,69.01,69.02,69.0,69.01,50736.0,62.1809,62.19,62.1719,62.1809,50736.0
2021-06-24 12:30:00,69.01,69.05,69.0,69.05,22438.0,62.1809,62.217,62.1719,62.217,22438.0
2021-06-24 12:35:00,69.05,69.08,69.05,69.08,69753.0,62.217,62.244,62.217,62.244,69753.0
2021-06-24 12:40:00,69.08,69.12,69.08,69.11,36087.0,62.244,62.2801,62.244,62.271,36087.0
2021-06-24 12:45:00,69.1,69.13,69.09,69.11,50918.0,62.262,62.2891,62.253,62.271,50918.0
2021-06-24 12:50:00,69.11,69.15,69.1,69.15,22716.0,62.271,62.3071,62.262,62.3071,22716.0
2021-06-24 12:55:00,69.14,69.15,69.12,69.14,22301.0,62.2981,62.3071,62.2801,62.2981,22301.0
2021-06-24 13:00:00,69.14,69.15,69.12,69.13,23135.0,62.2981,62.3071,62.2801,62.2891,23135.0
2021-06-24 13:05:00,69.13,69.17,69.13,69.17,23919.0,62.2891,62.3251,62.2891,62.3251,23919.0
2021-06-24 13:10:00,69.17,69.18,69.15,69.16,25114.0,62.3251,62.3341,62.3071,62.3161,25114.0
2021-06-24 13:15:00,69.17,69.19,69.15,69.19,21348.0,62.3251,62.3431,62.3071,62.3431,21348.0
2021-06-24 13:20:00,69.19,69.19,69.14,69.16,109077.0,62.3431,62.3431,62.2981,62.3161,109077.0
2021-06-24 13:25:00,69.16,69.16,69.12,69.13,89380.0,62.3161,62.3161,62.2801,62.2891,89380.0
2021-06-24 13:30:00,69.13,69.15,69.12,69.14,19784.0,62.2891,62.3071,62.2801,62.2981,19784.0
2021-06-24 13:35:00,69.14,69.18,69.14,69.17,35160.0,62.2981,62.3341,62.2981,62.3251,35160.0
2021-06-24 13:40:00,69.17,69.2,69.16,69.19,19457.0,62.3251,62.3521,62.3161,62.3431,19457.0
2021-06-24 13:45:00,69.19,69.19,69.16,69.19,22346.0,62.3431,62.3431,62.3161,62.3431,22346.0
2021-06-24 13:50:00,69.19,69.23,69.18,69.2,57171.0,62.3431,62.3792,62.3341,62.3521,57171.0
2021-06-24 13:55:00,69.2,69.21,69.14,69.15,583660.0,62.3521,62.3612,62.2981,62.3071,583660.0
2021-06-24 14:00:00,69.15,69.16,69.13,69.14,112880.0,62.3071,62.3161,62.2891,62.2981,112880.0
2021-06-24 14:05:00,69.15,69.19,69.14,69.17,111233.0,62.3071,62.3431,62.2981,62.3251,111233.0
2021-06-24 14:10:00,69.17,69.18,69.12,69.13,25449.0,62.3251,62.3341,62.2801,62.2891,25449.0
2021-06-24 14:15:00,69.13,69.14,69.12,69.14,32206.0,62.2891,62.2981,62.2801,62.2981,32206.0
2021-06-24 14:20:00,69.15,69.17,69.14,69.16,31914.0,62.3071,62.3251,62.2981,62.3161,31914.0
2021-06-24 14:25:00,69.16,69.17,69.15,69.17,23851.0,62.3161,62.3251,62.3071,62.3251,23851.0
2021-06-24 14:30:00,69.17,69.19,69.16,69.17,109698.0,62.3251,62.3431,62.3161,62.3251,109698.0
2021-06-24 14:35:00,69.17,69.18,69.15,69.16,26967.0,62.3251,62.3341,62.3071,62.3161,26967.0
2021-06-24 14:40:00,69.16,69.17,69.14,69.17,15385.0,62.3161,62.3251,62.2981,62.3251,15385.0
2021-06-24 14:45:00,69.17,69.19,69.16,69.18,40797.0,62.3251,62.3431,62.3161,62.3341,40797.0
2021-06-24 14:50:00,69.18,69.21,69.17,69.19,23501.0,62.3341,62.3612,62.3251,62.3431,23501.0
2021-06-24 14:55:00,69.2,69.21,69.19,69.2,23976.0,62.3521,62.3612,62.3431,62.3521,23976.0
2021-06-24 15:00:00,69.21,69.21,69.2,69.2,32494.0,62.3612,62.3612,62.3521,62.3521,32494.0
2021-06-24 15:05:00,69.2,69.22,69.2,69.21,75424.0,62.3521,62.3702,62.3521,62.3612,75424.0
2021-06-24 15:10:00,69.2,69.22,69.19,69.2,39317.0,62.3521,62.3702,62.3431,62.3521,39317.0
2021-06-24 15:15:00,69.2,69.21,69.16,69.16,64518.0,62.3521,62.3612,62.3161,62.3161,64518.0
2021-06-24 15:20:00,69.17,69.17,69.13,69.15,97664.0,62.3251,62.3251,62.2891,62.3071,97664.0
2021-06-24 15:25:00,69.14,69.15,69.12,69.13,33049.0,62.2981,62.3071,62.2801,62.2891,33049.0
2021-06-24 15:30:00,69.13,69.17,69.1,69.17,149494.0,62.2891,62.3251,62.262,62.3251,149494.0
2021-06-24 15:35:00,69.17,69.17,69.12,69.13,104239.0,62.3251,62.3251,62.2801,62.2891,104239.0
2021-06-24 15:40:00,69.13,69.17,69.12,69.14,148740.0,62.2891,62.3251,62.2801,62.2981,148740.0
2021-06-24 15:45:00,69.14,69.19,69.13,69.17,107865.0,62.2981,62.3431,62.2891,62.3251,107865.0
2021-06-24 15:50:00,69.16,69.17,69.12,69.14,248073.0,62.3161,62.3251,62.2801,62.2981,248073.0
2021-06-24 15:55:00,69.15,69.15,69.1,69.13,498212.0,62.3071,62.3071,62.262,62.2891,498212.0
2021-06-25 09:30:00,69.19,69.21,69.1,69.17,199758.0,62.3431,62.3612,62.262,62.3251,199758.0
2021-06-25 09:35:00,69.17,69.19,69.1,69.14,63517.0,62.3251,62.3431,62.262,62.2981,63517.0
2021-06-25 09:40:00,69.14,69.16,69.09,69.1,111653.0,62.2981,62.3161,62.253,62.262,111653.0
2021-06-25 09:45:00,69.11,69.12,69.06,69.08,52718.0,62.271,62.2801,62.226,62.244,52718.0
2021-06-25 09:50:00,69.08,69.19,69.07,69.17,87400.0,62.244,62.3431,62.235,62.3251,87400.0
2021-06-25 09:55:00,69.18,69.22,69.15,69.22,137421.0,62.3341,62.3702,62.3071,62.3702,137421.0
2021-06-25 10:00:00,69.23,69.27,69.22,69.26,103231.0,62.3792,62.4152,62.3702,62.4062,103231.0
2021-06-25 10:05:00,69.26,69.28,69.22,69.24,99136.0,62.4062,62.4242,62.3702,62.3882,99136.0
2021-06-25 10:10:00,69.23,69.29,69.23,69.24,99365.0,62.3792,62.4332,62.3792,62.3882,99365.0
2021-06-25 10:15:00,69.24,69.25,69.2,69.24,63000.0,62.3882,62.3972,62.3521,62.3882,63000.0
2021-06-25 10:20:00,69.24,69.31,69.24,69.31,38452.0,62.3882,62.4513,62.3882,62.4513,38452.0
2021-06-25 10:25:00,69.3,69.33,69.29,69.29,103986.0,62.4422,62.4693,62.4332,62.4332,103986.0
2021-06-25 10:30:00,69.3,69.3,69.25,69.3,31030.0,62.4422,62.4422,62.3972,62.4422,31030.0
2021-06-25 10:35:00,69.29,69.33,69.28,69.3,43357.0,62.4332,62.4693,62.4242,62.4422,43357.0
2021-06-25 10:40:00,69.31,69.33,69.28,69.29,59122.0,62.4513,62.4693,62.4242,62.4332,59122.0
2021-06-25 10:45:00,69.3,69.36,69.29,69.34,53348.0,62.4422,62.4963,62.4332,62.4783,53348.0
2021-06-25 10:50:00,69.34,69.36,69.32,69.32,77870.0,62.4783,62.4963,62.4603,62.4603,77870.0
2021-06-25 10:55:00,69.33,69.39,69.31,69.38,106184.0,62.4693,62.5233,62.4513,62.5143,106184.0
2021-06-25 11:00:00,69.39,69.39,69.32,69.32,109341.0,62.5233,62.5233,62.4603,62.4603,109341.0
2021-06-25 11:05:00,69.33,69.35,69.31,69.32,26237.0,62.4693,62.4873,62.4513,62.4603,26237.0
2021-06-25 11:10:00,69.32,69.32,69.3,69.31,39161.0,62.4603,62.4603,62.4422,62.4513,39161.0
2021-06-25 11:15:00,69.3,69.33,69.29,69.32,40084.0,62.4422,62.4693,62.4332,62.4603,40084.0
2021-06-25 11:20:00,69.32,69.35,69.32,69.35,41220.0,62.4603,62.4873,62.4603,62.4873,41220.0
2021-06-25 11:25:00,69.36,69.38,69.35,69.36,31327.0,62.4963,62.5143,62.4873,62.4963,31327.0
2021-06-25 11:30:00,69.36,69.36,69.32,69.34,33082.0,62.4963,62.4963,62.4603,62.4783,33082.0
2021-06-25 11:35:00,69.36,69.37,69.31,69.31,22493.0,62.4963,62.5053,62.4513,62.4513,22493.0
2021-06-25 11:40:00,69.32,69.36,69.31,69.34,34241.0,62.4603,62.4963,62.4513,62.4783,34241.0
2021-06-25 11:45:00,69.34,69.38,69.34,69.38,47604.0,62.4783,62.5143,62.4783,62.5143,47604.0
2021-06-25 11:50:00,69.38,69.39,69.36,69.39,55086.0,62.5143,62.5233,62.4963,62.5233,55086.0
2021-06-25 11:55:00,69.38,69.41,69.38,69.39,48432.0,62.5143,62.5414,62.5143,62.5233,48432.0
2021-06-25 12:00:00,69.38,69.39,69.37,69.38,43489.0,62.5143,62.5233,62.5053,62.5143,43489.0
2021-06-25 12:05:00,69.39,69.4,69.37,69.4,32910.0,62.5233,62.5324,62.5053,62.5324,32910.0
2021-06-25 12:10:00,69.4,69.45,69.39,69.45,28346.0,62.5324,62.5774,62.5233,62.5774,28346.0
2021-06-25 12:15:00,69.44,69.45,69.43,69.44,95099.0,62.5684,62.5774,62.5594,62.5684,95099.0
2021-06-25 12:20:00,69.45,69.46,69.43,69.45,49418.0,62.5774,62.5864,62.5594,62.5774,49418.0
2021-06-25 12:25:00,69.45,69.47,69.44,69.47,52265.0,62.5774,62.5954,62.5684,62.5954,52265.0
2021-06-25 12:30:00,69.46,69.49,69.46,69.48,56126.0,62.5864,62.6134,62.5864,62.6044,56126.0
2021-06-25 12:35:00,69.48,69.49,69.45,69.49,24235.0,62.6044,62.6134,62.5774,62.6134,24235.0
2021-06-25 12:40:00,69.49,69.5,69.48,69.48,35802.0,62.6134,62.6225,62.6044,62.6044,35802.0
2021-06-25 12:45:00,69.48,69.49,69.46,69.47,48307.0,62.6044,62.6134,62.5864,62.5954,48307.0
2021-06-25 12:50:00,69.47,69.49,69.46,69.48,27677.0,62.5954,62.6134,62.5864,62.6044,27677.0
2021-06-25 12:55:00,69.47,69.49,69.46,69.48,30347.0,62.5954,62.6134,62.5864,62.6044,30347.0
2021-06-25 13:00:00,69.48,69.49,69.47,69.48,30218.0,62.6044,62.6134,62.5954,62.6044,30218.0
2021-06-25 13:05:00,69.48,69.49,69.47,69.48,41386.0,62.6044,62.6134,62.5954,62.6044,41386.0
2021-06-25 13:10:00,69.48,69.5,69.47,69.48,49005.0,62.6044,62.6225,62.5954,62.6044,49005.0
2021-06-25 13:15:00,69.48,69.48,69.45,69.45,37533.0,62.6044,62.6044,62.5774,62.5774,37533.0
2021-06-25 13:20:00,69.46,69.47,69.44,69.45,77265.0,62.5864,62.5954,62.5684,62.5774,77265.0
2021-06-25 13:25:00,69.45,69.48,69.43,69.47,51193.0,62.5774,62.6044,62.5594,62.5954,51193.0
2021-06-25 13:30:00,69.47,69.49,69.46,69.47,25463.0,62.5954,62.6134,62.5864,62.5954,25463.0
2021-06-25 13:35:00,69.48,69.48,69.45,69.47,52860.0,62.6044,62.6044,62.5774,62.5954,52860.0
2021-06-25 13:40:00,69.46,69.48,69.46,69.48,72969.0,62.5864,62.6044,62.5864,62.6044,72969.0
2021-06-25 13:45:00,69.48,69.49,69.45,69.47,57282.0,62.6044,62.6134,62.5774,62.5954,57282.0
2021-06-25 13:50:00,69.48,69.49,69.47,69.48,31823.0,62.6044,62.6134,62.5954,62.6044,31823.0
2021-06-25 13:55:00,69.48,69.52,69.48,69.5,72747.0,62.6044,62.6405,62.6044,62.6225,72747.0
2021-06-25 14:00:00,69.49,69.5,69.47,69.5,35516.0,62.6134,62.6225,62.5954,62.6225,35516.0
2021-06-25 14:05:00,69.5,69.51,69.47,69.5,60320.0,62.6225,62.6315,62.5954,62.6225,60320.0
2021-06-25 14:10:00,69.5,69.51,69.49,69.5,102990.0,62.6225,62.6315,62.6134,62.6225,102990.0
2021-06-25 14:15:00,69.5,69.51,69.49,69.51,38265.0,62.6225,62.6315,62.6134,62.6315,38265.0
2021-06-25 14:20:00,69.5,69.51,69.48,69.48,52863.0,62.6225,62.6315,62.6044,62.6044,52863.0
2021-06-25 14:25:00,69.48,69.52,69.48,69.52,47211.0,62.6044,62.6405,62.6044,62.6405,47211.0
2021-06-25 14:30:00,69.52,69.53,69.5,69.53,75113.0,62.6405,62.6495,62.6225,62.6495,75113.0
2021-06-25 14:35:00,69.53,69.53,69.49,69.51,110298.0,62.6495,62.6495,62.6134,62.6315,110298.0
2021-06-25 14:40:00,69.51,69.53,69.5,69.52,79625.0,62.6315,62.6495,62.6225,62.6405,79625.0
2021-06-25 14:45:00,69.52,69.54,69.51,69.53,67759.0,62.6405,62.6585,62.6315,62.6495,67759.0
2021-06-25 14:50:00,69.53,69.53,69.5,69.5,77684.0,62.6495,62.6495,62.6225,62.6225,77684.0
2021-06-25 14:55:00,69.51,69.53,69.48,69.5,197968.0,62.6315,62.6495,62.6044,62.6225,197968.0
2021-06-25 15:00:00,69.5,69.54,69.49,69.53,108056.0,62.6225,62.6585,62.6134,62.6495,108056.0
2021-06-25 15:05:00,69.53,69.56,69.52,69.54,77910.0,62.6495,62.6765,62.6405,62.6585,77910.0
2021-06-25 15:10:00,69.54,69.57,69.53,69.56,82757.0,62.6585,62.6855,62.6495,62.6765,82757.0
2021-06-25 15:15:00,69.56,69.61,69.56,69.59,214396.0,62.6765,62.7216,62.6765,62.7036,214396.0
2021-06-25 15:20:00,69.59,69.59,69.56,69.58,101803.0,62.7036,62.7036,62.6765,62.6945,101803.0
2021-06-25 15:25:00,69.58,69.59,69.56,69.56,100477.0,62.6945,62.7036,62.6765,62.6765,100477.0
2021-06-25 15:30:00,69.56,69.57,69.53,69.56,152278.0,62.6765,62.6855,62.6495,62.6765,152278.0
2021-06-25 15:35:00,69.56,69.61,69.54,69.61,201494.0,62.6765,62.7216,62.6585,62.7216,201494.0
2021-06-25 15:40:00,69.61,69.64,69.6,69.62,157325.0,62.7216,62.7486,62.7126,62.7306,157325.0
2021-06-25 15:45:00,69.62,69.67,69.61,69.64,214039.0,62.7306,62.7756,62.7216,62.7486,214039.0
2021-06-25 15:50:00,69.64,69.75,69.61,69.71,909104.0,62.7486,62.8477,62.7216,62.8117,909104.0
2021-06-25 15:55:00,69.71,69.76,69.68,69.7,1505728.0,62.8117,62.8567,62.7846,62.8027,1505728.0
2021-06-28 09:30:00,69.76,69.81,69.69,69.79,140812.0,62.8567,62.9018,62.7937,62.8838,140812.0
2021-06-28 09:35:00,69.8,69.82,69.65,69.69,137008.0,62.8928,62.9108,62.7576,62.7937,137008.0
2021-06-28 09:40:00,69.7,69.72,69.64,69.69,139173.0,62.8027,62.8207,62.7486,62.7937,139173.0
2021-06-28 09:45:00,69.69,69.73,69.67,69.71,220218.0,62.7937,62.8297,62.7756,62.8117,220218.0
2021-06-28 09:50:00,69.7,69.82,69.69,69.81,155816.0,62.8027,62.9108,62.7937,62.9018,155816.0
2021-06-28 09:55:00,69.81,69.89,69.79,69.89,121701.0,62.9018,62.9739,62.8838,62.9739,121701.0
2021-06-28 10:00:00,69.88,69.91,69.81,69.88,123383.0,62.9649,62.9919,62.9018,62.9649,123383.0
2021-06-28 10:05:00,69.87,69.88,69.83,69.87,83143.0,62.9558,62.9649,62.9198,62.9558,83143.0
2021-06-28 10:10:00,69.87,69.93,69.87,69.9,77388.0,62.9558,63.0099,62.9558,62.9829,77388.0
2021-06-28 10:15:00,69.89,69.92,69.86,69.89,56371.0,62.9739,63.0009,62.9468,62.9739,56371.0
2021-06-28 10:20:00,69.89,69.9,69.85,69.89,56981.0,62.9739,62.9829,62.9378,62.9739,56981.0
2021-06-28 10:25:00,69.89,69.93,69.88,69.93,50327.0,62.9739,63.0099,62.9649,63.0099,50327.0
2021-06-28 10:30:00,69.92,69.93,69.85,69.87,87598.0,63.0009,63.0099,62.9378,62.9558,87598.0
2021-06-28 10:35:00,69.87,69.87,69.82,69.85,148170.0,62.9558,62.9558,62.9108,62.9378,148170.0
2021-06-28 10:40:00,69.85,69.89,69.85,69.87,30611.0,62.9378,62.9739,62.9378,62.9558,30611.0
2021-06-28 10:45:00,69.87,69.92,69.86,69.92,136941.0,62.9558,63.0009,62.9468,63.0009,136941.0
2021-06-28 10:50:00,69.93,69.93,69.88,69.89,124401.0,63.0099,63.0099,62.9649,62.9739,124401.0
2021-06-28 10:55:00,69.89,69.9,69.83,69.83,31427.0,62.9739,62.9829,62.9198,62.9198,31427.0
2021-06-28 11:00:00,69.83,69.89,69.82,69.89,73500.0,62.9198,62.9739,62.9108,62.9739,73500.0
2021-06-28 11:05:00,69.89,69.9,69.83,69.83,148348.0,62.9739,62.9829,62.9198,62.9198,148348.0
2021-06-28 11:10:00,69.83,69.83,69.77,69.78,218137.0,62.9198,62.9198,62.8657,62.8747,218137.0
2021-06-28 11:15:00,69.78,69.8,69.74,69.75,68448.0,62.8747,62.8928,62.8387,62.8477,68448.0
2021-06-28 11:20:00,69.75,69.75,69.68,69.69,44942.0,62.8477,62.8477,62.7846,62.7937,44942.0
2021-06-28 11:25:00,69.69,69.73,69.67,69.69,60986.0,62.7937,62.8297,62.7756,62.7937,60986.0
2021-06-28 11:30:00,69.69,69.74,69.68,69.71,50412.0,62.7937,62.8387,62.7846,62.8117,50412.0
2021-06-28 11:35:00,69.71,69.75,69.71,69.73,50605.0,62.8117,62.8477,62.8117,62.8297,50605.0
2021-06-28 11:40:00,69.73,69.76,69.7,69.75,101798.0,62.8297,62.8567,62.8027,62.8477,101798.0
2021-06-28 11:45:00,69.75,69.8,69.75,69.8,36780.0,62.8477,62.8928,62.8477,62.8928,36780.0
2021-06-28 11:50:00,69.8,69.8,69.76,69.76,40283.0,62.8928,62.8928,62.8567,62.8567,40283.0
2021-06-28 11:55:00,69.75,69.76,69.74,69.75,36433.0,62.8477,62.8567,62.8387,62.8477,36433.0
2021-06-28 12:00:00,69.75,69.78,69.75,69.77,48833.0,62.8477,62.8747,62.8477,62.8657,48833.0
2021-06-28 12:05:00,69.78,69.8,69.76,69.77,43627.0,62.8747,62.8928,62.8567,62.8657,43627.0
2021-06-28 12:10:00,69.77,69.78,69.76,69.78,16481.0,62.8657,62.8747,62.8567,62.8747,16481.0
2021-06-28 12:15:00,69.78,69.78,69.74,69.75,22480.0,62.8747,62.8747,62.8387,62.8477,22480.0
2021-06-28 12:20:00,69.74,69.76,69.71,69.72,31457.0,62.8387,62.8567,62.8117,62.8207,31457.0
2021-06-28 12:25:00,69.72,69.73,69.66,69.67,21765.0,62.8207,62.8297,62.7666,62.7756,21765.0
2021-06-28 12:30:00,69.67,69.68,69.65,69.66,34473.0,62.7756,62.7846,62.7576,62.7666,34473.0
2021-06-28 12:35:00,69.66,69.68,69.64,69.65,11871.0,62.7666,62.7846,62.7486,62.7576,11871.0
2021-06-28 12:40:00,69.64,69.65,69.62,69.64,34500.0,62.7486,62.7576,62.7306,62.7486,34500.0
2021-06-28 12:45:00,69.64,69.65,69.62,69.65,40471.0,62.7486,62.7576,62.7306,62.7576,40471.0
2021-06-28 12:50:00,69.65,69.65,69.62,69.64,25257.0,62.7576,62.7576,62.7306,62.7486,25257.0
2021-06-28 12:55:00,69.63,69.64,69.6,69.61,39988.0,62.7396,62.7486,62.7126,62.7216,39988.0
2021-06-28 13:00:00,69.6,69.62,69.59,69.61,28017.0,62.7126,62.7306,62.7036,62.7216,28017.0
2021-06-28 13:05:00,69.61,69.62,69.59,69.61,41459.0,62.7216,62.7306,62.7036,62.7216,41459.0
2021-06-28 13:10:00,69.61,69.63,69.59,69.59,38912.0,62.7216,62.7396,62.7036,62.7036,38912.0
2021-06-28 13:15:00,69.6,69.61,69.58,69.59,21991.0,62.7126,62.7216,62.6945,62.7036,21991.0
2021-06-28 13:20:00,69.59,69.63,69.59,69.61,19351.0,62.7036,62.7396,62.7036,62.7216,19351.0
2021-06-28 13:25:00,69.61,69.65,69.6,69.65,28804.0,62.7216,62.7576,62.7126,62.7576,28804.0
2021-06-28 13:30:00,69.65,69.66,69.63,69.65,62696.0,62.7576,62.7666,62.7396,62.7576,62696.0
2021-06-28 13:35:00,69.65,69.69,69.65,69.68,18258.0,62.7576,62.7937,62.7576,62.7846,18258.0
2021-06-28 13:40:00,69.69,69.72,69.68,69.72,25364.0,62.7937,62.8207,62.7846,62.8207,25364.0
2021-06-28 13:45:00,69.72,69.75,69.71,69.75,20020.0,62.8207,62.8477,62.8117,62.8477,20020.0
2021-06-28 13:50:00,69.75,69.76,69.73,69.75,20402.0,62.8477,62.8567,62.8297,62.8477,20402.0
2021-06-28 13:55:00,69.75,69.8,69.74,69.8,19933.0,62.8477,62.8928,62.8387,62.8928,19933.0
2021-06-28 14:00:00,69.8,69.83,69.79,69.81,25884.0,62.8928,62.9198,62.8838,62.9018,25884.0
2021-06-28 14:05:00,69.81,69.84,69.8,69.83,17277.0,62.9018,62.9288,62.8928,62.9198,17277.0
2021-06-28 14:10:00,69.83,69.84,69.81,69.83,16006.0,62.9198,62.9288,62.9018,62.9198,16006.0
2021-06-28 14:15:00,69.82,69.83,69.78,69.78,17336.0,62.9108,62.9198,62.8747,62.8747,17336.0
2021-06-28 14:20:00,69.78,69.79,69.76,69.78,17417.0,62.8747,62.8838,62.8567,62.8747,17417.0
2021-06-28 14:25:00,69.78,69.78,69.73,69.75,302579.0,62.8747,62.8747,62.8297,62.8477,302579.0
2021-06-28 14:30:00,69.75,69.77,69.74,69.77,80401.0,62.8477,62.8657,62.8387,62.8657,80401.0
2021-06-28 14:35:00,69.76,69.77,69.74,69.76,28313.0,62.8567,62.8657,62.8387,62.8567,28313.0
2021-06-28 14:40:00,69.76,69.77,69.72,69.73,27648.0,62.8567,62.8657,62.8207,62.8297,27648.0
2021-06-28 14:45:00,69.73,69.76,69.72,69.75,29153.0,62.8297,62.8567,62.8207,62.8477,29153.0
2021-06-28 14:50:00,69.75,69.76,69.69,69.72,62123.0,62.8477,62.8567,62.7937,62.8207,62123.0
2021-06-28 14:55:00,69.72,69.73,69.68,69.68,18979.0,62.8207,62.8297,62.7846,62.7846,18979.0
2021-06-28 15:00:00,69.69,69.72,69.68,69.69,38746.0,62.7937,62.8207,62.7846,62.7937,38746.0
2021-06-28 15:05:00,69.69,69.7,69.66,69.67,38862.0,62.7937,62.8027,62.7666,62.7756,38862.0
2021-06-28 15:10:00,69.67,69.73,69.64,69.73,89991.0,62.7756,62.8297,62.7486,62.8297,89991.0
2021-06-28 15:15:00,69.72,69.74,69.71,69.71,412384.0,62.8207,62.8387,62.8117,62.8117,412384.0
2021-06-28 15:20:00,69.71,69.75,69.7,69.75,140720.0,62.8117,62.8477,62.8027,62.8477,140720.0
2021-06-28 15:25:00,69.75,69.77,69.74,69.75,76301.0,62.8477,62.8657,62.8387,62.8477,76301.0
2021-06-28 15:30:00,69.75,69.76,69.72,69.73,76948.0,62.8477,62.8567,62.8207,62.8297,76948.0
2021-06-28 15:35:00,69.73,69.75,69.71,69.73,44561.0,62.8297,62.8477,62.8117,62.8297,44561.0
2021-06-28 15:40:00,69.73,69.76,69.72,69.75,140618.0,62.8297,62.8567,62.8207,62.8477,140618.0
2021-06-28 15:45:00,69.75,69.75,69.71,69.73,178370.0,62.8477,62.8477,62.8117,62.8297,178370.0
2021-06-28 15:50:00,69.73,69.79,69.73,69.75,230252.0,62.8297,62.8838,62.8297,62.8477,230252.0
2021-06-28 15:55:00,69.76,69.76,69.72,69.73,899264.0,62.8567,62.8567,62.8207,62.8297,899264.0
2021-06-29 09:30:00,69.78,69.9,69.73,69.85,449351.0,62.8747,62.9829,62.8297,62.9378,449351.0
2021-06-29 09:35:00,69.85,69.9,69.8,69.84,304034.0,62.9378,62.9829,62.8928,62.9288,304034.0
2021-06-29 09:40:00,69.84,69.85,69.75,69.78,135048.0,62.9288,62.9378,62.8477,62.8747,135048.0
2021-06-29 09:45:00,69.78,69.85,69.78,69.84,138166.0,62.8747,62.9378,62.8747,62.9288,138166.0
2021-06-29 09:50:00,69.85,69.85,69.76,69.77,174269.0,62.9378,62.9378,62.8567,62.8657,174269.0
2021-06-29 09:55:00,69.76,69.77,69.7,69.7,90442.0,62.8567,62.8657,62.8027,62.8027,90442.0
2021-06-29 10:00:00,69.71,69.74,69.64,69.71,65217.0,62.8117,62.8387,62.7486,62.8117,65217.0
2021-06-29 10:05:00,69.72,69.8,69.71,69.78,44452.0,62.8207,62.8928,62.8117,62.8747,44452.0
2021-06-29 10:10:00,69.78,69.85,69.76,69.84,74661.0,62.8747,62.9378,62.8567,62.9288,74661.0
2021-06-29 10:15:00,69.84,69.85,69.78,69.78,85197.0,62.9288,62.9378,62.8747,62.8747,85197.0
2021-06-29 10:20:00,69.79,69.81,69.75,69.76,33538.0,62.8838,62.9018,62.8477,62.8567,33538.0
2021-06-29 10:25:00,69.77,69.77,69.73,69.73,58134.0,62.8657,62.8657,62.8297,62.8297,58134.0
2021-06-29 10:30:00,69.73,69.76,69.72,69.73,54576.0,62.8297,62.8567,62.8207,62.8297,54576.0
2021-06-29 10:35:00,69.73,69.77,69.72,69.77,30908.0,62.8297,62.8657,62.8207,62.8657,30908.0
2021-06-29 10:40:00,69.77,69.78,69.75,69.76,18233.0,62.8657,62.8747,62.8477,62.8567,18233.0
2021-06-29 10:45:00,69.76,69.76,69.71,69.71,28434.0,62.8567,62.8567,62.8117,62.8117,28434.0
2021-06-29 10:50:00,69.71,69.76,69.7,69.76,51926.0,62.8117,62.8567,62.8027,62.8567,51926.0
2021-06-29 10:55:00,69.75,69.78,69.74,69.75,46065.0,62.8477,62.8747,62.8387,62.8477,46065.0
2021-06-29 11:00:00,69.75,69.75,69.68,69.73,268492.0,62.8477,62.8477,62.7846,62.8297,268492.0
2021-06-29 11:05:00,69.73,69.74,69.68,69.7,40974.0,62.8297,62.8387,62.7846,62.8027,40974.0
2021-06-29 11:10:00,69.7,69.73,69.69,69.72,21541.0,62.8027,62.8297,62.7937,62.8207,21541.0
2021-06-29 11:15:00,69.71,69.71,69.66,69.69,31955.0,62.8117,62.8117,62.7666,62.7937,31955.0
2021-06-29 11:20:00,69.7,69.7,69.67,69.67,24541.0,62.8027,62.8027,62.7756,62.7756,24541.0
2021-06-29 11:25:00,69.67,69.68,69.64,69.65,31066.0,62.7756,62.7846,62.7486,62.7576,31066.0
2021-06-29 11:30:00,69.65,69.68,69.64,69.64,206387.0,62.7576,62.7846,62.7486,62.7486,206387.0
2021-06-29 11:35:00,69.65,69.65,69.61,69.65,55158.0,62.7576,62.7576,62.7216,62.7576,55158.0
2021-06-29 11:40:00,69.65,69.66,69.62,69.62,49537.0,62.7576,62.7666,62.7306,62.7306,49537.0
2021-06-29 11:45:00,69.62,69.64,69.59,69.59,327870.0,62.7306,62.7486,62.7036,62.7036,327870.0
2021-06-29 11:50:00,69.6,69.62,69.58,69.58,296519.0,62.7126,62.7306,62.6945,62.6945,296519.0
2021-06-29 11:55:00,69.59,69.61,69.55,69.56,119676.0,62.7036,62.7216,62.6675,62.6765,119676.0
2021-06-29 12:00:00,69.56,69.59,69.55,69.58,33156.0,62.6765,62.7036,62.6675,62.6945,33156.0
2021-06-29 12:05:00,69.59,69.61,69.57,69.58,44147.0,62.7036,62.7216,62.6855,62.6945,44147.0
2021-06-29 12:10:00,69.58,69.59,69.56,69.57,31569.0,62.6945,62.7036,62.6765,62.6855,31569.0
2021-06-29 12:15:00,69.57,69.58,69.55,69.57,23489.0,62.6855,62.6945,62.6675,62.6855,23489.0
2021-06-29 12:20:00,69.57,69.59,69.57,69.58,25530.0,62.6855,62.7036,62.6855,62.6945,25530.0
2021-06-29 12:25:00,69.58,69.6,69.56,69.59,29285.0,62.6945,62.7126,62.6765,62.7036,29285.0
2021-06-29 12:30:00,69.59,69.62,69.58,69.62,40613.0,62.7036,62.7306,62.6945,62.7306,40613.0
2021-06-29 12:35:00,69.62,69.63,69.58,69.59,299046.0,62.7306,62.7396,62.6945,62.7036,299046.0
2021-06-29 12:40:00,69.6,69.6,69.58,69.59,88498.0,62.7126,62.7126,62.6945,62.7036,88498.0
2021-06-29 12:45:00,69.59,69.61,69.58,69.61,54133.0,62.7036,62.7216,62.6945,62.7216,54133.0
2021-06-29 12:50:00,69.61,69.61,69.59,69.59,57183.0,62.7216,62.7216,62.7036,62.7036,57183.0
2021-06-29 12:55:00,69.59,69.6,69.56,69.58,216757.0,62.7036,62.7126,62.6765,62.6945,216757.0
2021-06-29 13:00:00,69.58,69.6,69.55,69.56,43065.0,62.6945,62.7126,62.6675,62.6765,43065.0
2021-06-29 13:05:00,69.56,69.57,69.55,69.55,24610.0,62.6765,62.6855,62.6675,62.6675,24610.0
2021-06-29 13:10:00,69.56,69.57,69.55,69.55,47074.0,62.6765,62.6855,62.6675,62.6675,47074.0
2021-06-29 13:15:00,69.56,69.56,69.54,69.54,40408.0,62.6765,62.6765,62.6585,62.6585,40408.0
2021-06-29 13:20:00,69.54,69.54,69.45,69.46,42253.0,62.6585,62.6585,62.5774,62.5864,42253.0
2021-06-29 13:25:00,69.45,69.47,69.44,69.45,29121.0,62.5774,62.5954,62.5684,62.5774,29121.0
2021-06-29 13:30:00,69.45,69.46,69.4,69.4,27635.0,62.5774,62.5864,62.5324,62.5324,27635.0
2021-06-29 13:35:00,69.39,69.41,69.37,69.4,44031.0,62.5233,62.5414,62.5053,62.5324,44031.0
2021-06-29 13:40:00,69.4,69.4,69.37,69.38,51307.0,62.5324,62.5324,62.5053,62.5143,51307.0
2021-06-29 13:45:00,69.39,69.39,69.35,69.37,47558.0,62.5233,62.5233,62.4873,62.5053,47558.0
2021-06-29 13:50:00,69.37,69.38,69.35,69.37,66522.0,62.5053,62.5143,62.4873,62.5053,66522.0
2021-06-29 13:55:00,69.37,69.38,69.33,69.34,46037.0,62.5053,62.5143,62.4693,62.4783,46037.0
2021-06-29 14:00:00,69.34,69.39,69.32,69.39,61704.0,62.4783,62.5233,62.4603,62.5233,61704.0
2021-06-29 14:05:00,69.39,69.42,69.35,69.42,61316.0,62.5233,62.5504,62.4873,62.5504,61316.0
2021-06-29 14:10:00,69.41,69.43,69.4,69.41,52782.0,62.5414,62.5594,62.5324,62.5414,52782.0
2021-06-29 14:15:00,69.41,69.43,69.4,69.4,40036.0,62.5414,62.5594,62.5324,62.5324,40036.0
2021-06-29 14:20:00,69.4,69.41,69.38,69.4,31598.0,62.5324,62.5414,62.5143,62.5324,31598.0
2021-06-29 14:25:00,69.4,69.42,69.39,69.42,79873.0,62.5324,62.5504,62.5233,62.5504,79873.0
2021-06-29 14:30:00,69.42,69.43,69.37,69.37,407970.0,62.5504,62.5594,62.5053,62.5053,407970.0
2021-06-29 14:35:00,69.38,69.39,69.35,69.36,40261.0,62.5143,62.5233,62.4873,62.4963,40261.0
2021-06-29 14:40:00,69.35,69.39,69.35,69.39,78224.0,62.4873,62.5233,62.4873,62.5233,78224.0
2021-06-29 14:45:00,69.39,69.41,69.38,69.4,72521.0,62.5233,62.5414,62.5143,62.5324,72521.0
2021-06-29 14:50:00,69.4,69.4,69.35,69.37,403836.0,62.5324,62.5324,62.4873,62.5053,403836.0
2021-06-29 14:55:00,69.37,69.39,69.35,69.39,70630.0,62.5053,62.5233,62.4873,62.5233,70630.0
2021-06-29 15:00:00,69.39,69.39,69.33,69.34,448768.0,62.5233,62.5233,62.4693,62.4783,448768.0
2021-06-29 15:05:00,69.34,69.37,69.34,69.35,285199.0,62.4783,62.5053,62.4783,62.4873,285199.0
2021-06-29 15:10:00,69.35,69.39,69.34,69.37,132753.0,62.4873,62.5233,62.4783,62.5053,132753.0
2021-06-29 15:15:00,69.37,69.41,69.35,69.41,83718.0,62.5053,62.5414,62.4873,62.5414,83718.0
2021-06-29 15:20:00,69.41,69.42,69.36,69.39,685131.0,62.5414,62.5504,62.4963,62.5233,685131.0
2021-06-29 15:25:00,69.39,69.43,69.38,69.42,272736.0,62.5233,62.5594,62.5143,62.5504,272736.0
2021-06-29 15:30:00,69.42,69.42,69.38,69.39,413529.0,62.5504,62.5504,62.5143,62.5233,413529.0
2021-06-29 15:35:00,69.39,69.41,69.37,69.41,420883.0,62.5233,62.5414,62.5053,62.5414,420883.0
2021-06-29 15:40:00,69.4,69.41,69.37,69.38,886784.0,62.5324,62.5414,62.5053,62.5143,886784.0
2021-06-29 15:45:00,69.38,69.4,69.36,69.39,732134.0,62.5143,62.5324,62.4963,62.5233,732134.0
2021-06-29 15:50:00,69.39,69.45,69.39,69.45,602042.0,62.5233,62.5774,62.5233,62.5774,602042.0
2021-06-29 15:55:00,69.45,69.47,69.41,69.44,974835.0,62.5774,62.5954,62.5414,62.5684,974835.0
2021-06-30 09:30:00,69.61,69.91,69.55,69.87,138418.0,62.7216,62.9919,62.6675,62.9558,138418.0
2021-06-30 09:35:00,69.88,69.96,69.87,69.89,142040.0,62.9649,63.0369,62.9558,62.9739,142040.0
2021-06-30 09:40:00,69.88,69.93,69.86,69.89,214528.0,62.9649,63.0099,62.9468,62.9739,214528.0
2021-06-30 09:45:00,69.89,69.92,69.83,69.92,135613.0,62.9739,63.0009,62.9198,63.0009,135613.0
2021-06-30 09:50:00,69.92,69.96,69.82,69.86,130657.0,63.0009,63.0369,62.9108,62.9468,130657.0
2021-06-30 09:55:00,69.85,69.87,69.81,69.86,132823.0,62.9378,62.9558,62.9018,62.9468,132823.0
2021-06-30 10:00:00,69.87,69.91,69.79,69.82,86869.0,62.9558,62.9919,62.8838,62.9108,86869.0
2021-06-30 10:05:00,69.83,69.85,69.78,69.83,97171.0,62.9198,62.9378,62.8747,62.9198,97171.0
2021-06-30 10:10:00,69.84,69.85,69.77,69.77,129864.0,62.9288,62.9378,62.8657,62.8657,129864.0
2021-06-30 10:15:00,69.77,69.82,69.76,69.8,98546.0,62.8657,62.9108,62.8567,62.8928,98546.0
2021-06-30 10:20:00,69.81,69.83,69.69,69.7,228255.0,62.9018,62.9198,62.7937,62.8027,228255.0
2021-06-30 10:25:00,69.7,69.75,69.7,69.74,122928.0,62.8027,62.8477,62.8027,62.8387,122928.0
2021-06-30 10:30:00,69.75,69.82,69.73,69.81,119604.0,62.8477,62.9108,62.8297,62.9018,119604.0
2021-06-30 10:35:00,69.81,69.87,69.8,69.83,71490.0,62.9018,62.9558,62.8928,62.9198,71490.0
2021-06-30 10:40:00,69.83,69.83,69.8,69.81,53688.0,62.9198,62.9198,62.8928,62.9018,53688.0
2021-06-30 10:45:00,69.81,69.83,69.78,69.82,52499.0,62.9018,62.9198,62.8747,62.9108,52499.0
2021-06-30 10:50:00,69.81,69.81,69.77,69.79,43189.0,62.9018,62.9018,62.8657,62.8838,43189.0
2021-06-30 10:55:00,69.79,69.8,69.74,69.79,65463.0,62.8838,62.8928,62.8387,62.8838,65463.0
2021-06-30 11:00:00,69.77,69.79,69.75,69.75,44123.0,62.8657,62.8838,62.8477,62.8477,44123.0
2021-06-30 11:05:00,69.75,69.77,69.72,69.76,62889.0,62.8477,62.8657,62.8207,62.8567,62889.0
2021-06-30 11:10:00,69.74,69.76,69.73,69.76,27854.0,62.8387,62.8567,62.8297,62.8567,27854.0
2021-06-30 11:15:00,69.75,69.78,69.73,69.78,45532.0,62.8477,62.8747,62.8297,62.8747,45532.0
2021-06-30 11:20:00,69.77,69.81,69.76,69.81,26753.0,62.8657,62.9018,62.8567,62.9018,26753.0
2021-06-30 11:25:00,69.81,69.83,69.79,69.81,36973.0,62.9018,62.9198,62.8838,62.9018,36973.0
2021-06-30 11:30:00,69.82,69.82,69.77,69.78,56983.0,62.9108,62.9108,62.8657,62.8747,56983.0
2021-06-30 11:35:00,69.79,69.83,69.79,69.8,48379.0,62.8838,62.9198,62.8838,62.8928,48379.0
2021-06-30 11:40:00,69.8,69.82,69.78,69.82,44614.0,62.8928,62.9108,62.8747,62.9108,44614.0
2021-06-30 11:45:00,69.83,69.9,69.82,69.87,96336.0,62.9198,62.9829,62.9108,62.9558,96336.0
2021-06-30 11:50:00,69.88,69.88,69.84,69.86,41398.0,62.9649,62.9649,62.9288,62.9468,41398.0
2021-06-30 11:55:00,69.86,69.9,69.85,69.87,90673.0,62.9468,62.9829,62.9378,62.9558,90673.0
2021-06-30 12:00:00,69.86,69.9,69.84,69.89,67602.0,62.9468,62.9829,62.9288,62.9739,67602.0
2021-06-30 12:05:00,69.88,69.89,69.83,69.84,84419.0,62.9649,62.9739,62.9198,62.9288,84419.0
2021-06-30 12:10:00,69.84,69.84,69.81,69.82,45385.0,62.9288,62.9288,62.9018,62.9108,45385.0
2021-06-30 12:15:00,69.83,69.87,69.83,69.86,46254.0,62.9198,62.9558,62.9198,62.9468,46254.0
2021-06-30 12:20:00,69.86,69.87,69.83,69.86,43147.0,62.9468,62.9558,62.9198,62.9468,43147.0
2021-06-30 12:25:00,69.87,69.91,69.85,69.86,127474.0,62.9558,62.9919,62.9378,62.9468,127474.0
2021-06-30 12:30:00,69.86,69.87,69.84,69.86,119714.0,62.9468,62.9558,62.9288,62.9468,119714.0
2021-06-30 12:35:00,69.87,69.88,69.85,69.87,62621.0,62.9558,62.9649,62.9378,62.9558,62621.0
2021-06-30 12:40:00,69.88,69.89,69.85,69.86,51102.0,62.9649,62.9739,62.9378,62.9468,51102.0
2021-06-30 12:45:00,69.84,69.87,69.83,69.84,13335.0,62.9288,62.9558,62.9198,62.9288,13335.0
2021-06-30 12:50:00,69.84,69.86,69.83,69.86,21520.0,62.9288,62.9468,62.9198,62.9468,21520.0
2021-06-30 12:55:00,69.87,69.9,69.86,69.88,159935.0,62.9558,62.9829,62.9468,62.9649,159935.0
2021-06-30 13:00:00,69.88,69.89,69.86,69.86,27884.0,62.9649,62.9739,62.9468,62.9468,27884.0
2021-06-30 13:05:00,69.87,69.87,69.84,69.85,28206.0,62.9558,62.9558,62.9288,62.9378,28206.0
2021-06-30 13:10:00,69.85,69.86,69.82,69.83,30113.0,62.9378,62.9468,62.9108,62.9198,30113.0
2021-06-30 13:15:00,69.83,69.84,69.8,69.8,16685.0,62.9198,62.9288,62.8928,62.8928,16685.0
2021-06-30 13:20:00,69.8,69.82,69.8,69.82,29500.0,62.8928,62.9108,62.8928,62.9108,29500.0
2021-06-30 13:25:00,69.82,69.82,69.79,69.81,16420.0,62.9108,62.9108,62.8838,62.9018,16420.0
2021-06-30 13:30:00,69.8,69.81,69.78,69.8,16240.0,62.8928,62.9018,62.8747,62.8928,16240.0
2021-06-30 13:35:00,69.8,69.85,69.8,69.84,27339.0,62.8928,62.9378,62.8928,62.9288,27339.0
2021-06-30 13:40:00,69.84,69.84,69.82,69.83,18299.0,62.9288,62.9288,62.9108,62.9198,18299.0
2021-06-30 13:45:00,69.83,69.83,69.8,69.81,20639.0,62.9198,62.9198,62.8928,62.9018,20639.0
2021-06-30 13:50:00,69.81,69.83,69.79,69.83,24668.0,62.9018,62.9198,62.8838,62.9198,24668.0
2021-06-30 13:55:00,69.83,69.86,69.82,69.84,19935.0,62.9198,62.9468,62.9108,62.9288,19935.0
2021-06-30 14:00:00,69.84,69.86,69.83,69.86,23233.0,62.9288,62.9468,62.9198,62.9468,23233.0
2021-06-30 14:05:00,69.86,69.87,69.84,69.86,38335.0,62.9468,62.9558,62.9288,62.9468,38335.0
2021-06-30 14:10:00,69.86,69.9,69.84,69.9,103839.0,62.9468,62.9829,62.9288,62.9829,103839.0
2021-06-30 14:15:00,69.9,69.9,69.86,69.87,33321.0,62.9829,62.9829,62.9468,62.9558,33321.0
2021-06-30 14:20:00,69.87,69.89,69.86,69.87,35241.0,62.9558,62.9739,62.9468,62.9558,35241.0
2021-06-30 14:25:00,69.88,69.89,69.86,69.89,114199.0,62.9649,62.9739,62.9468,62.9739,114199.0
2021-06-30 14:30:00,69.89,69.89,69.86,69.86,37460.0,62.9739,62.9739,62.9468,62.9468,37460.0
2021-06-30 14:35:00,69.86,69.87,69.85,69.86,33856.0,62.9468,62.9558,62.9378,62.9468,33856.0
2021-06-30 14:40:00,69.86,69.87,69.85,69.86,21738.0,62.9468,62.9558,62.9378,62.9468,21738.0
2021-06-30 14:45:00,69.86,69.86,69.81,69.82,30633.0,62.9468,62.9468,62.9018,62.9108,30633.0
2021-06-30 14:50:00,69.82,69.84,69.8,69.81,38998.0,62.9108,62.9288,62.8928,62.9018,38998.0
2021-06-30 14:55:00,69.82,69.82,69.8,69.81,179031.0,62.9108,62.9108,62.8928,62.9018,179031.0
2021-06-30 15:00:00,69.82,69.84,69.81,69.83,71275.0,62.9108,62.9288,62.9018,62.9198,71275.0
2021-06-30 15:05:00,69.83,69.85,69.82,69.84,26872.0,62.9198,62.9378,62.9108,62.9288,26872.0
2021-06-30 15:10:00,69.85,69.88,69.84,69.85,61436.0,62.9378,62.9649,62.9288,62.9378,61436.0
2021-06-30 15:15:00,69.85,69.86,69.84,69.86,31795.0,62.9378,62.9468,62.9288,62.9468,31795.0
2021-06-30 15:20:00,69.86,69.87,69.83,69.84,54373.0,62.9468,62.9558,62.9198,62.9288,54373.0
2021-06-30 15:25:00,69.84,69.85,69.82,69.83,194169.0,62.9288,62.9378,62.9108,62.9198,194169.0
2021-06-30 15:30:00,69.83,69.86,69.79,69.86,202951.0,62.9198,62.9468,62.8838,62.9468,202951.0
2021-06-30 15:35:00,69.86,69.92,69.85,69.91,117380.0,62.9468,63.0009,62.9378,62.9919,117380.0
2021-06-30 15:40:00,69.91,69.91,69.85,69.91,143700.0,62.9919,62.9919,62.9378,62.9919,143700.0
2021-06-30 15:45:00,69.91,69.97,69.9,69.95,201659.0,62.9919,63.0459,62.9829,63.0279,201659.0
2021-06-30 15:50:00,69.95,70.0,69.89,69.98,386436.0,63.0279,63.073,62.9739,63.055,386436.0
2021-06-30 15:55:00,69.99,70.06,69.95,69.95,690518.0,63.064,63.127,63.0279,63.0279,690518.0
2021-07-01 09:30:00,70.0,70.08,69.96,70.01,513944.0,63.073,63.1451,63.0369,63.082,513944.0
2021-07-01 09:35:00,70.0,70.17,69.99,70.14,685907.0,63.073,63.2262,63.064,63.1991,685907.0
2021-07-01 09:40:00,70.14,70.15,70.05,70.09,148530.0,63.1991,63.2081,63.118,63.1541,148530.0
2021-07-01 09:45:00,70.1,70.11,69.99,70.03,134898.0,63.1631,63.1721,63.064,63.1,134898.0
2021-07-01 09:50:00,70.03,70.14,70.02,70.12,99975.0,63.1,63.1991,63.091,63.1811,99975.0
2021-07-01 09:55:00,70.12,70.17,70.07,70.08,207342.0,63.1811,63.2262,63.1361,63.1451,207342.0
2021-07-01 10:00:00,70.08,70.15,70.06,70.06,54086.0,63.1451,63.2081,63.127,63.127,54086.0
2021-07-01 10:05:00,70.06,70.06,69.94,69.97,80374.0,63.127,63.127,63.0189,63.0459,80374.0
2021-07-01 10:10:00,69.97,69.97,69.9,69.93,85379.0,63.0459,63.0459,62.9829,63.0099,85379.0
2021-07-01 10:15:00,69.93,69.94,69.89,69.92,103487.0,63.0099,63.0189,62.9739,63.0009,103487.0
2021-07-01 10:20:00,69.91,69.92,69.85,69.86,91145.0,62.9919,63.0009,62.9378,62.9468,91145.0
2021-07-01 10:25:00,69.86,69.88,69.8,69.82,291027.0,62.9468,62.9649,62.8928,62.9108,291027.0
2021-07-01 10:30:00,69.82,69.85,69.8,69.84,103192.0,62.9108,62.9378,62.8928,62.9288,103192.0
2021-07-01 10:35:00,69.84,69.88,69.83,69.84,345325.0,62.9288,62.9649,62.9198,62.9288,345325.0
2021-07-01 10:40:00,69.84,69.87,69.8,69.82,79165.0,62.9288,62.9558,62.8928,62.9108,79165.0
2021-07-01 10:45:00,69.82,69.85,69.81,69.84,83106.0,62.9108,62.9378,62.9018,62.9288,83106.0
2021-07-01 10:50:00,69.84,69.87,69.81,69.82,134453.0,62.9288,62.9558,62.9018,62.9108,134453.0
2021-07-01 10:55:00,69.81,69.81,69.77,69.8,110880.0,62.9018,62.9018,62.8657,62.8928,110880.0
2021-07-01 11:00:00,69.8,69.86,69.79,69.85,80008.0,62.8928,62.9468,62.8838,62.9378,80008.0
2021-07-01 11:05:00,69.86,69.88,69.83,69.84,41905.0,62.9468,62.9649,62.9198,62.9288,41905.0
2021-07-01 11:10:00,69.84,69.89,69.83,69.89,80949.0,62.9288,62.9739,62.9198,62.9739,80949.0
2021-07-01 11:15:00,69.89,69.92,69.88,69.9,26124.0,62.9739,63.0009,62.9649,62.9829,26124.0
2021-07-01 11:20:00,69.89,69.94,69.88,69.94,29594.0,62.9739,63.0189,62.9649,63.0189,29594.0
2021-07-01 11:25:00,69.94,69.95,69.91,69.95,113005.0,63.0189,63.0279,62.9919,63.0279,113005.0
2021-07-01 11:30:00,69.94,69.95,69.91,69.92,32854.0,63.0189,63.0279,62.9919,63.0009,32854.0
2021-07-01 11:35:00,69.91,69.96,69.89,69.95,31005.0,62.9919,63.0369,62.9739,63.0279,31005.0
2021-07-01 11:40:00,69.95,69.96,69.89,69.91,29886.0,63.0279,63.0369,62.9739,62.9919,29886.0
2021-07-01 11:45:00,69.91,69.93,69.88,69.89,53112.0,62.9919,63.0099,62.9649,62.9739,53112.0
2021-07-01 11:50:00,69.89,69.92,69.88,69.92,41889.0,62.9739,63.0009,62.9649,63.0009,41889.0
2021-07-01 11:55:00,69.92,69.93,69.89,69.92,13562.0,63.0009,63.0099,62.9739,63.0009,13562.0
2021-07-01 12:00:00,69.92,69.97,69.92,69.97,65983.0,63.0009,63.0459,63.0009,63.0459,65983.0
2021-07-01 12:05:00,69.97,69.98,69.93,69.95,49424.0,63.0459,63.055,63.0099,63.0279,49424.0
2021-07-01 12:10:00,69.95,69.95,69.91,69.92,29204.0,63.0279,63.0279,62.9919,63.0009,29204.0
2021-07-01 12:15:00,69.92,69.95,69.92,69.93,70879.0,63.0009,63.0279,63.0009,63.0099,70879.0
2021-07-01 12:20:00,69.93,69.95,69.93,69.94,59949.0,63.0099,63.0279,63.0099,63.0189,59949.0
2021-07-01 12:25:00,69.94,69.96,69.94,69.95,32405.0,63.0189,63.0369,63.0189,63.0279,32405.0
2021-07-01 12:30:00,69.94,69.97,69.92,69.96,68614.0,63.0189,63.0459,63.0009,63.0369,68614.0
2021-07-01 12:35:00,69.96,69.97,69.94,69.97,38608.0,63.0369,63.0459,63.0189,63.0459,38608.0
2021-07-01 12:40:00,69.96,69.97,69.93,69.95,35305.0,63.0369,63.0459,63.0099,63.0279,35305.0
2021-07-01 12:45:00,69.94,69.95,69.91,69.92,36629.0,63.0189,63.0279,62.9919,63.0009,36629.0
2021-07-01 12:50:00,69.93,69.96,69.93,69.94,25830.0,63.0099,63.0369,63.0099,63.0189,25830.0
2021-07-01 12:55:00,69.94,69.94,69.92,69.92,36565.0,63.0189,63.0189,63.0009,63.0009,36565.0
2021-07-01 13:00:00,69.92,69.93,69.9,69.92,10219.0,63.0009,63.0099,62.9829,63.0009,10219.0
2021-07-01 13:05:00,69.92,69.95,69.9,69.91,18134.0,63.0009,63.0279,62.9829,62.9919,18134.0
2021-07-01 13:10:00,69.92,69.94,69.91,69.93,52134.0,63.0009,63.0189,62.9919,63.0099,52134.0
2021-07-01 13:15:00,69.93,69.97,69.93,69.96,127369.0,63.0099,63.0459,63.0099,63.0369,127369.0
2021-07-01 13:20:00,69.95,69.97,69.92,69.92,21915.0,63.0279,63.0459,63.0009,63.0009,21915.0
2021-07-01 13:25:00,69.92,69.93,69.9,69.92,18635.0,63.0009,63.0099,62.9829,63.0009,18635.0
2021-07-01 13:30:00,69.93,69.94,69.9,69.92,21673.0,63.0099,63.0189,62.9829,63.0009,21673.0
2021-07-01 13:35:00,69.93,69.98,69.92,69.97,40298.0,63.0099,63.055,63.0009,63.0459,40298.0
2021-07-01 13:40:00,69.97,69.98,69.94,69.95,14072.0,63.0459,63.055,63.0189,63.0279,14072.0
2021-07-01 13:45:00,69.95,69.96,69.94,69.95,21372.0,63.0279,63.0369,63.0189,63.0279,21372.0
2021-07-01 13:50:00,69.95,69.96,69.94,69.95,42152.0,63.0279,63.0369,63.0189,63.0279,42152.0
2021-07-01 13:55:00,69.95,69.96,69.93,69.94,23958.0,63.0279,63.0369,63.0099,63.0189,23958.0
2021-07-01 14:00:00,69.95,69.95,69.91,69.92,23366.0,63.0279,63.0279,62.9919,63.0009,23366.0
2021-07-01 14:05:00,69.92,69.92,69.89,69.9,39437.0,63.0009,63.0009,62.9739,62.9829,39437.0
2021-07-01 14:10:00,69.9,69.92,69.9,69.91,30155.0,62.9829,63.0009,62.9829,62.9919,30155.0
2021-07-01 14:15:00,69.91,69.93,69.89,69.92,100707.0,62.9919,63.0099,62.9739,63.0009,100707.0
2021-07-01 14:20:00,69.92,69.92,69.88,69.91,49152.0,63.0009,63.0009,62.9649,62.9919,49152.0
2021-07-01 14:25:00,69.91,69.92,69.9,69.91,17872.0,62.9919,63.0009,62.9829,62.9919,17872.0
2021-07-01 14:30:00,69.91,69.91,69.86,69.87,74602.0,62.9919,62.9919,62.9468,62.9558,74602.0
2021-07-01 14:35:00,69.87,69.88,69.85,69.88,41780.0,62.9558,62.9649,62.9378,62.9649,41780.0
2021-07-01 14:40:00,69.87,69.88,69.82,69.84,50602.0,62.9558,62.9649,62.9108,62.9288,50602.0
2021-07-01 14:45:00,69.83,69.84,69.8,69.8,85596.0,62.9198,62.9288,62.8928,62.8928,85596.0
2021-07-01 14:50:00,69.81,69.81,69.78,69.78,123390.0,62.9018,62.9018,62.8747,62.8747,123390.0
2021-07-01 14:55:00,69.79,69.83,69.78,69.83,81661.0,62.8838,62.9198,62.8747,62.9198,81661.0
2021-07-01 15:00:00,69.83,69.84,69.81,69.81,83963.0,62.9198,62.9288,62.9018,62.9018,83963.0
2021-07-01 15:05:00,69.81,69.82,69.78,69.81,139501.0,62.9018,62.9108,62.8747,62.9018,139501.0
2021-07-01 15:10:00,69.81,69.82,69.78,69.78,88485.0,62.9018,62.9108,62.8747,62.8747,88485.0
2021-07-01 15:15:00,69.79,69.8,69.77,69.78,87992.0,62.8838,62.8928,62.8657,62.8747,87992.0
2021-07-01 15:20:00,69.78,69.79,69.76,69.78,63885.0,62.8747,62.8838,62.8567,62.8747,63885.0
2021-07-01 15:25:00,69.78,69.79,69.76,69.77,177054.0,62.8747,62.8838,62.8567,62.8657,177054.0
2021-07-01 15:30:00,69.77,69.77,69.7,69.7,286727.0,62.8657,62.8657,62.8027,62.8027,286727.0
2021-07-01 15:35:00,69.7,69.71,69.65,69.66,334215.0,62.8027,62.8117,62.7576,62.7666,334215.0
2021-07-01 15:40:00,69.67,69.7,69.66,69.67,189248.0,62.7756,62.8027,62.7666,62.7756,189248.0
2021-07-01 15:45:00,69.67,69.73,69.66,69.73,308782.0,62.7756,62.8297,62.7666,62.8297,308782.0
2021-07-01 15:50:00,69.73,69.73,69.68,69.71,471274.0,62.8297,62.8297,62.7846,62.8117,471274.0
2021-07-01 15:55:00,69.72,69.74,69.66,69.74,809299.0,62.8207,62.8387,62.7666,62.8387,809299.0
2021-07-02 09:30:00,69.89,70.01,69.87,70.0,221326.0,62.9739,63.082,62.9558,63.073,221326.0
2021-07-02 09:35:00,69.99,70.01,69.89,69.93,116656.0,63.064,63.082,62.9739,63.0099,116656.0
2021-07-02 09:40:00,69.92,69.93,69.87,69.91,95759.0,63.0009,63.0099,62.9558,62.9919,95759.0
2021-07-02 09:45:00,69.91,70.03,69.91,70.01,91302.0,62.9919,63.1,62.9919,63.082,91302.0
2021-07-02 09:50:00,70.01,70.04,69.94,70.04,61755.0,63.082,63.109,63.0189,63.109,61755.0
2021-07-02 09:55:00,70.04,70.05,70.0,70.03,86039.0,63.109,63.118,63.073,63.1,86039.0
2021-07-02 10:00:00,70.03,70.07,69.83,70.01,4988569.0,63.1,63.1361,62.9198,63.082,4988569.0
2021-07-02 10:05:00,70.01,70.01,69.9,69.93,325248.0,63.082,63.082,62.9829,63.0099,325248.0
2021-07-02 10:10:00,69.94,69.97,69.93,69.95,149332.0,63.0189,63.0459,63.0099,63.0279,149332.0
2021-07-02 10:15:00,69.95,69.98,69.93,69.93,161939.0,63.0279,63.055,63.0099,63.0099,161939.0
2021-07-02 10:20:00,69.93,69.98,69.93,69.93,125625.0,63.0099,63.055,63.0099,63.0099,125625.0
2021-07-02 10:25:00,69.93,69.97,69.91,69.95,129998.0,63.0099,63.0459,62.9919,63.0279,129998.0
2021-07-02 10:30:00,69.96,70.03,69.96,70.01,207897.0,63.0369,63.1,63.0369,63.082,207897.0
2021-07-02 10:35:00,70.02,70.03,69.99,70.03,92259.0,63.091,63.1,63.064,63.1,92259.0
2021-07-02 10:40:00,70.02,70.05,70.0,70.04,135192.0,63.091,63.118,63.073,63.109,135192.0
2021-07-02 10:45:00,70.04,70.05,70.03,70.05,96314.0,63.109,63.118,63.1,63.118,96314.0
2021-07-02 10:50:00,70.05,70.09,70.05,70.08,113560.0,63.118,63.1541,63.118,63.1451,113560.0
2021-07-02 10:55:00,70.08,70.1,70.05,70.09,157903.0,63.1451,63.1631,63.118,63.1541,157903.0
2021-07-02 11:00:00,70.08,70.1,70.04,70.06,139452.0,63.1451,63.1631,63.109,63.127,139452.0
2021-07-02 11:05:00,70.06,70.06,69.98,70.0,117952.0,63.127,63.127,63.055,63.073,117952.0
2021-07-02 11:10:00,70.0,70.04,69.99,70.03,145501.0,63.073,63.109,63.064,63.1,145501.0
2021-07-02 11:15:00,70.03,70.05,70.01,70.02,127696.0,63.1,63.118,63.082,63.091,127696.0
2021-07-02 11:20:00,70.03,70.03,70.0,70.03,103902.0,63.1,63.1,63.073,63.1,103902.0
2021-07-02 11:25:00,70.03,70.04,70.0,70.04,110861.0,63.1,63.109,63.073,63.109,110861.0
2021-07-02 11:30:00,70.03,70.03,69.99,70.02,210823.0,63.1,63.1,63.064,63.091,210823.0
2021-07-02 11:35:00,70.02,70.02,69.99,70.0,134692.0,63.091,63.091,63.064,63.073,134692.0
2021-07-02 11:40:00,70.0,70.0,69.96,69.98,122832.0,63.073,63.073,63.0369,63.055,122832.0
2021-07-02 11:45:00,69.99,69.99,69.96,69.99,141969.0,63.064,63.064,63.0369,63.064,141969.0
2021-07-02 11:50:00,69.99,70.02,69.98,70.0,129298.0,63.064,63.091,63.055,63.073,129298.0
2021-07-02 11:55:00,70.0,70.04,70.0,70.02,172721.0,63.073,63.109,63.073,63.091,172721.0
2021-07-02 12:00:00,70.02,70.03,69.99,70.0,136389.0,63.091,63.1,63.064,63.073,136389.0
2021-07-02 12:05:00,70.0,70.04,69.99,70.03,141283.0,63.073,63.109,63.064,63.1,141283.0
2021-07-02 12:10:00,70.03,70.04,70.01,70.03,120146.0,63.1,63.109,63.082,63.1,120146.0
2021-07-02 12:15:00,70.03,70.04,70.0,70.03,134084.0,63.1,63.109,63.073,63.1,134084.0
2021-07-02 12:20:00,70.03,70.04,70.02,70.02,128855.0,63.1,63.109,63.091,63.091,128855.0
2021-07-02 12:25:00,70.02,70.02,69.99,70.01,117649.0,63.091,63.091,63.064,63.082,117649.0
2021-07-02 12:30:00,70.01,70.02,69.99,70.01,127044.0,63.082,63.091,63.064,63.082,127044.0
2021-07-02 12:35:00,70.01,70.03,70.0,70.02,114274.0,63.082,63.1,63.073,63.091,114274.0
2021-07-02 12:40:00,70.02,70.05,70.01,70.03,152839.0,63.091,63.118,63.082,63.1,152839.0
2021-07-02 12:45:00,70.03,70.05,70.02,70.05,138199.0,63.1,63.118,63.091,63.118,138199.0
2021-07-02 12:50:00,70.05,70.09,70.03,70.09,145195.0,63.118,63.1541,63.1,63.1541,145195.0
2021-07-02 12:55:00,70.08,70.1,70.06,70.08,164808.0,63.1451,63.1631,63.127,63.1451,164808.0
2021-07-02 13:00:00,70.08,70.12,70.06,70.12,128357.0,63.1451,63.1811,63.127,63.1811,128357.0
2021-07-02 13:05:00,70.12,70.12,70.07,70.07,121970.0,63.1811,63.1811,63.1361,63.1361,121970.0
2021-07-02 13:10:00,70.07,70.08,70.05,70.06,139136.0,63.1361,63.1451,63.118,63.127,139136.0
2021-07-02 13:15:00,70.06,70.09,70.05,70.08,108314.0,63.127,63.1541,63.118,63.1451,108314.0
2021-07-02 13:20:00,70.08,70.12,70.07,70.11,130224.0,63.1451,63.1811,63.1361,63.1721,130224.0
2021-07-02 13:25:00,70.11,70.12,70.09,70.09,124291.0,63.1721,63.1811,63.1541,63.1541,124291.0
2021-07-02 13:30:00,70.09,70.1,70.05,70.06,125819.0,63.1541,63.1631,63.118,63.127,125819.0
2021-07-02 13:35:00,70.06,70.1,70.05,70.09,130859.0,63.127,63.1631,63.118,63.1541,130859.0
2021-07-02 13:40:00,70.09,70.11,70.08,70.1,97156.0,63.1541,63.1721,63.1451,63.1631,97156.0
2021-07-02 13:45:00,70.09,70.09,70.07,70.09,142110.0,63.1541,63.1541,63.1361,63.1541,142110.0
2021-07-02 13:50:00,70.09,70.09,70.06,70.07,115167.0,63.1541,63.1541,63.127,63.1361,115167.0
2021-07-02 13:55:00,70.07,70.1,70.07,70.09,110644.0,63.1361,63.1631,63.1361,63.1541,110644.0
2021-07-02 14:00:00,70.1,70.12,70.08,70.12,93152.0,63.1631,63.1811,63.1451,63.1811,93152.0
2021-07-02 14:05:00,70.12,70.14,70.11,70.12,195190.0,63.1811,63.1991,63.1721,63.1811,195190.0
2021-07-02 14:10:00,70.12,70.12,70.09,70.09,98722.0,63.1811,63.1811,63.1541,63.1541,98722.0
2021-07-02 14:15:00,70.09,70.11,70.08,70.1,100411.0,63.1541,63.1721,63.1451,63.1631,100411.0
2021-07-02 14:20:00,70.1,70.12,70.09,70.11,148770.0,63.1631,63.1811,63.1541,63.1721,148770.0
2021-07-02 14:25:00,70.11,70.11,70.08,70.1,118572.0,63.1721,63.1721,63.1451,63.1631,118572.0
2021-07-02 14:30:00,70.09,70.11,70.08,70.1,98202.0,63.1541,63.1721,63.1451,63.1631,98202.0
2021-07-02 14:35:00,70.11,70.12,70.09,70.1,99492.0,63.1721,63.1811,63.1541,63.1631,99492.0
2021-07-02 14:40:00,70.09,70.12,70.09,70.1,105725.0,63.1541,63.1811,63.1541,63.1631,105725.0
2021-07-02 14:45:00,70.11,70.11,70.08,70.09,125944.0,63.1721,63.1721,63.1451,63.1541,125944.0
2021-07-02 14:50:00,70.09,70.09,70.06,70.07,97505.0,63.1541,63.1541,63.127,63.1361,97505.0
2021-07-02 14:55:00,70.07,70.07,70.04,70.06,112203.0,63.1361,63.1361,63.109,63.127,112203.0
2021-07-02 15:00:00,70.06,70.09,70.03,70.09,136294.0,63.127,63.1541,63.1,63.1541,136294.0
2021-07-02 15:05:00,70.09,70.12,70.08,70.11,234069.0,63.1541,63.1811,63.1451,63.1721,234069.0
2021-07-02 15:10:00,70.11,70.13,70.06,70.06,183870.0,63.1721,63.1901,63.127,63.127,183870.0
2021-07-02 15:15:00,70.07,70.08,70.0,70.01,439428.0,63.1361,63.1451,63.073,63.082,439428.0
2021-07-02 15:20:00,70.01,70.01,69.97,69.98,453628.0,63.082,63.082,63.0459,63.055,453628.0
2021-07-02 15:25:00,69.98,69.99,69.96,69.98,318211.0,63.055,63.064,63.0369,63.055,318211.0
2021-07-02 15:30:00,69.98,70.0,69.95,69.97,344075.0,63.055,63.073,63.0279,63.0459,344075.0
2021-07-02 15:35:00,69.96,70.03,69.95,70.02,489410.0,63.0369,63.1,63.0279,63.091,489410.0
2021-07-02 15:40:00,70.02,70.05,70.01,70.03,468405.0,63.091,63.118,63.082,63.1,468405.0
2021-07-02 15:45:00,70.03,70.04,69.97,69.99,288209.0,63.1,63.109,63.0459,63.064,288209.0
2021-07-02 15:50:00,69.99,70.01,69.95,69.96,458326.0,63.064,63.082,63.0279,63.0369,458326.0
2021-07-02 15:55:00,69.96,69.96,69.84,69.92,1613535.0,63.0369,63.0369,62.9288,63.0009,1613535.0
2021-07-06 09:30:00,69.77,69.8,69.66,69.71,284387.0,62.8657,62.8928,62.7666,62.8117,284387.0
2021-07-06 09:35:00,69.71,69.73,69.64,69.66,132505.0,62.8117,62.8297,62.7486,62.7666,132505.0
2021-07-06 09:40:00,69.66,69.72,69.63,69.71,94285.0,62.7666,62.8207,62.7396,62.8117,94285.0
2021-07-06 09:45:00,69.71,69.72,69.61,69.62,163323.0,62.8117,62.8207,62.7216,62.7306,163323.0
2021-07-06 09:50:00,69.63,69.67,69.6,69.66,102690.0,62.7396,62.7756,62.7126,62.7666,102690.0
2021-07-06 09:55:00,69.67,69.68,69.65,69.67,115037.0,62.7756,62.7846,62.7576,62.7756,115037.0
2021-07-06 10:00:00,69.67,69.71,69.63,69.68,106616.0,62.7756,62.8117,62.7396,62.7846,106616.0
2021-07-06 10:05:00,69.67,69.67,69.58,69.59,111255.0,62.7756,62.7756,62.6945,62.7036,111255.0
2021-07-06 10:10:00,69.59,69.6,69.56,69.57,60282.0,62.7036,62.7126,62.6765,62.6855,60282.0
2021-07-06 10:15:00,69.57,69.57,69.53,69.55,67782.0,62.6855,62.6855,62.6495,62.6675,67782.0
2021-07-06 10:20:00,69.55,69.56,69.47,69.49,84504.0,62.6675,62.6765,62.5954,62.6134,84504.0
2021-07-06 10:25:00,69.49,69.55,69.49,69.53,50393.0,62.6134,62.6675,62.6134,62.6495,50393.0
2021-07-06 10:30:00,69.53,69.54,69.47,69.49,124965.0,62.6495,62.6585,62.5954,62.6134,124965.0
2021-07-06 10:35:00,69.49,69.55,69.49,69.55,85015.0,62.6134,62.6675,62.6134,62.6675,85015.0
2021-07-06 10:40:00,69.55,69.56,69.49,69.54,284916.0,62.6675,62.6765,62.6134,62.6585,284916.0
2021-07-06 10:45:00,69.55,69.55,69.43,69.44,111081.0,62.6675,62.6675,62.5594,62.5684,111081.0
2021-07-06 10:50:00,69.44,69.44,69.37,69.41,97384.0,62.5684,62.5684,62.5053,62.5414,97384.0
2021-07-06 10:55:00,69.41,69.45,69.4,69.42,139788.0,62.5414,62.5774,62.5324,62.5504,139788.0
2021-07-06 11:00:00,69.41,69.45,69.39,69.39,199284.0,62.5414,62.5774,62.5233,62.5233,199284.0
2021-07-06 11:05:00,69.39,69.42,69.36,69.41,121283.0,62.5233,62.5504,62.4963,62.5414,121283.0
2021-07-06 11:10:00,69.4,69.42,69.36,69.37,68762.0,62.5324,62.5504,62.4963,62.5053,68762.0
2021-07-06 11:15:00,69.37,69.38,69.34,69.35,49087.0,62.5053,62.5143,62.4783,62.4873,49087.0
2021-07-06 11:20:00,69.34,69.4,69.34,69.36,40534.0,62.4783,62.5324,62.4783,62.4963,40534.0
2021-07-06 11:25:00,69.36,69.39,69.31,69.39,60118.0,62.4963,62.5233,62.4513,62.5233,60118.0
2021-07-06 11:30:00,69.38,69.44,69.37,69.42,60547.0,62.5143,62.5684,62.5053,62.5504,60547.0
2021-07-06 11:35:00,69.42,69.48,69.42,69.48,37764.0,62.5504,62.6044,62.5504,62.6044,37764.0
2021-07-06 11:40:00,69.48,69.51,69.45,69.5,35029.0,62.6044,62.6315,62.5774,62.6225,35029.0
2021-07-06 11:45:00,69.5,69.51,69.48,69.51,52035.0,62.6225,62.6315,62.6044,62.6315,52035.0
2021-07-06 11:50:00,69.5,69.5,69.47,69.48,25938.0,62.6225,62.6225,62.5954,62.6044,25938.0
2021-07-06 11:55:00,69.48,69.51,69.47,69.5,122601.0,62.6044,62.6315,62.5954,62.6225,122601.0
2021-07-06 12:00:00,69.49,69.49,69.44,69.48,86084.0,62.6134,62.6134,62.5684,62.6044,86084.0
2021-07-06 12:05:00,69.49,69.49,69.45,69.45,47066.0,62.6134,62.6134,62.5774,62.5774,47066.0
2021-07-06 12:10:00,69.45,69.54,69.45,69.53,69778.0,62.5774,62.6585,62.5774,62.6495,69778.0
2021-07-06 12:15:00,69.54,69.56,69.52,69.54,52303.0,62.6585,62.6765,62.6405,62.6585,52303.0
2021-07-06 12:20:00,69.54,69.59,69.52,69.57,77690.0,62.6585,62.7036,62.6405,62.6855,77690.0
2021-07-06 12:25:00,69.57,69.6,69.56,69.58,51539.0,62.6855,62.7126,62.6765,62.6945,51539.0
2021-07-06 12:30:00,69.58,69.59,69.51,69.54,64256.0,62.6945,62.7036,62.6315,62.6585,64256.0
2021-07-06 12:35:00,69.54,69.55,69.52,69.53,37388.0,62.6585,62.6675,62.6405,62.6495,37388.0
2021-07-06 12:40:00,69.53,69.54,69.5,69.51,79473.0,62.6495,62.6585,62.6225,62.6315,79473.0
2021-07-06 12:45:00,69.51,69.53,69.48,69.53,54701.0,62.6315,62.6495,62.6044,62.6495,54701.0
2021-07-06 12:50:00,69.53,69.54,69.51,69.53,32342.0,62.6495,62.6585,62.6315,62.6495,32342.0
2021-07-06 12:55:00,69.53,69.53,69.5,69.51,23021.0,62.6495,62.6495,62.6225,62.6315,23021.0
2021-07-06 13:00:00,69.51,69.56,69.49,69.56,101502.0,62.6315,62.6765,62.6134,62.6765,101502.0
2021-07-06 13:05:00,69.56,69.58,69.54,69.58,64754.0,62.6765,62.6945,62.6585,62.6945,64754.0
2021-07-06 13:10:00,69.58,69.59,69.56,69.57,152689.0,62.6945,62.7036,62.6765,62.6855,152689.0
2021-07-06 13:15:00,69.57,69.58,69.56,69.57,50994.0,62.6855,62.6945,62.6765,62.6855,50994.0
2021-07-06 13:20:00,69.57,69.6,69.57,69.59,31990.0,62.6855,62.7126,62.6855,62.7036,31990.0
2021-07-06 13:25:00,69.59,69.59,69.52,69.54,45609.0,62.7036,62.7036,62.6405,62.6585,45609.0
2021-07-06 13:30:00,69.54,69.57,69.52,69.54,51766.0,62.6585,62.6855,62.6405,62.6585,51766.0
2021-07-06 13:35:00,69.54,69.56,69.51,69.52,26988.0,62.6585,62.6765,62.6315,62.6405,26988.0
2021-07-06 13:40:00,69.52,69.54,69.51,69.53,63393.0,62.6405,62.6585,62.6315,62.6495,63393.0
2021-07-06 13:45:00,69.53,69.53,69.51,69.53,40042.0,62.6495,62.6495,62.6315,62.6495,40042.0
2021-07-06 13:50:00,69.53,69.55,69.52,69.54,33392.0,62.6495,62.6675,62.6405,62.6585,33392.0
2021-07-06 13:55:00,69.54,69.57,69.53,69.54,33066.0,62.6585,62.6855,62.6495,62.6585,33066.0
2021-07-06 14:00:00,69.54,69.6,69.54,69.59,53188.0,62.6585,62.7126,62.6585,62.7036,53188.0
2021-07-06 14:05:00,69.59,69.6,69.56,69.58,48686.0,62.7036,62.7126,62.6765,62.6945,48686.0
2021-07-06 14:10:00,69.57,69.57,69.53,69.55,26817.0,62.6855,62.6855,62.6495,62.6675,26817.0
2021-07-06 14:15:00,69.54,69.54,69.52,69.54,55506.0,62.6585,62.6585,62.6405,62.6585,55506.0
2021-07-06 14:20:00,69.54,69.56,69.54,69.55,37474.0,62.6585,62.6765,62.6585,62.6675,37474.0
2021-07-06 14:25:00,69.56,69.59,69.53,69.59,55035.0,62.6765,62.7036,62.6495,62.7036,55035.0
2021-07-06 14:30:00,69.59,69.65,69.59,69.65,34686.0,62.7036,62.7576,62.7036,62.7576,34686.0
2021-07-06 14:35:00,69.65,69.65,69.61,69.62,50612.0,62.7576,62.7576,62.7216,62.7306,50612.0
2021-07-06 14:40:00,69.62,69.62,69.58,69.59,30135.0,62.7306,62.7306,62.6945,62.7036,30135.0
2021-07-06 14:45:00,69.6,69.6,69.58,69.59,38502.0,62.7126,62.7126,62.6945,62.7036,38502.0
2021-07-06 14:50:00,69.59,69.61,69.56,69.58,41453.0,62.7036,62.7216,62.6765,62.6945,41453.0
2021-07-06 14:55:00,69.58,69.59,69.57,69.57,67547.0,62.6945,62.7036,62.6855,62.6855,67547.0
2021-07-06 15:00:00,69.57,69.61,69.57,69.6,59252.0,62.6855,62.7216,62.6855,62.7126,59252.0
2021-07-06 15:05:00,69.61,69.67,69.6,69.67,45041.0,62.7216,62.7756,62.7126,62.7756,45041.0
2021-07-06 15:10:00,69.66,69.67,69.64,69.65,134925.0,62.7666,62.7756,62.7486,62.7576,134925.0
2021-07-06 15:15:00,69.65,69.66,69.64,69.66,109876.0,62.7576,62.7666,62.7486,62.7666,109876.0
2021-07-06 15:20:00,69.66,69.7,69.64,69.7,47099.0,62.7666,62.8027,62.7486,62.8027,47099.0
2021-07-06 15:25:00,69.7,69.75,69.7,69.75,36830.0,62.8027,62.8477,62.8027,62.8477,36830.0
2021-07-06 15:30:00,69.75,69.76,69.72,69.73,123025.0,62.8477,62.8567,62.8207,62.8297,123025.0
2021-07-06 15:35:00,69.72,69.79,69.72,69.77,108963.0,62.8207,62.8838,62.8207,62.8657,108963.0
2021-07-06 15:40:00,69.77,69.78,69.73,69.74,111362.0,62.8657,62.8747,62.8297,62.8387,111362.0
2021-07-06 15:45:00,69.74,69.8,69.74,69.78,128526.0,62.8387,62.8928,62.8387,62.8747,128526.0
2021-07-06 15:50:00,69.79,69.8,69.66,69.7,475033.0,62.8838,62.8928,62.7666,62.8027,475033.0
2021-07-06 15:55:00,69.69,69.7,69.62,69.63,756087.0,62.7937,62.8027,62.7306,62.7396,756087.0
2021-07-07 09:30:00,69.62,69.76,69.61,69.74,227076.0,62.7306,62.8567,62.7216,62.8387,227076.0
2021-07-07 09:35:00,69.75,69.82,69.74,69.8,92099.0,62.8477,62.9108,62.8387,62.8928,92099.0
2021-07-07 09:40:00,69.8,69.85,69.76,69.79,106712.0,62.8928,62.9378,62.8567,62.8838,106712.0
2021-07-07 09:45:00,69.8,69.94,69.79,69.92,112162.0,62.8928,63.0189,62.8838,63.0009,112162.0
2021-07-07 09:50:00,69.92,69.95,69.88,69.88,93314.0,63.0009,63.0279,62.9649,62.9649,93314.0
2021-07-07 09:55:00,69.89,69.89,69.8,69.84,76831.0,62.9739,62.9739,62.8928,62.9288,76831.0
2021-07-07 10:00:00,69.84,69.92,69.83,69.89,85614.0,62.9288,63.0009,62.9198,62.9739,85614.0
2021-07-07 10:05:00,69.89,69.94,69.87,69.92,78172.0,62.9739,63.0189,62.9558,63.0009,78172.0
2021-07-07 10:10:00,69.92,69.93,69.86,69.87,180006.0,63.0009,63.0099,62.9468,62.9558,180006.0
2021-07-07 10:15:00,69.87,69.95,69.86,69.94,206555.0,62.9558,63.0279,62.9468,63.0189,206555.0
2021-07-07 10:20:00,69.94,69.99,69.94,69.95,61177.0,63.0189,63.064,63.0189,63.0279,61177.0
2021-07-07 10:25:00,69.96,70.0,69.95,69.99,131856.0,63.0369,63.073,63.0279,63.064,131856.0
2021-07-07 10:30:00,69.99,70.04,69.98,70.02,80982.0,63.064,63.109,63.055,63.091,80982.0
2021-07-07 10:35:00,70.02,70.11,70.0,70.1,156806.0,63.091,63.1721,63.073,63.1631,156806.0
2021-07-07 10:40:00,70.11,70.15,70.07,70.14,128542.0,63.1721,63.2081,63.1361,63.1991,128542.0
2021-07-07 10:45:00,70.13,70.21,70.09,70.2,158705.0,63.1901,63.2622,63.1541,63.2532,158705.0
2021-07-07 10:50:00,70.2,70.21,70.12,70.13,103582.0,63.2532,63.2622,63.1811,63.1901,103582.0
2021-07-07 10:55:00,70.13,70.17,70.12,70.14,70210.0,63.1901,63.2262,63.1811,63.1991,70210.0
2021-07-07 11:00:00,70.14,70.16,70.11,70.13,75404.0,63.1991,63.2171,63.1721,63.1901,75404.0
2021-07-07 11:05:00,70.13,70.16,70.12,70.13,60260.0,63.1901,63.2171,63.1811,63.1901,60260.0
2021-07-07 11:10:00,70.13,70.16,70.11,70.11,98422.0,63.1901,63.2171,63.1721,63.1721,98422.0
2021-07-07 11:15:00,70.11,70.15,70.08,70.14,55921.0,63.1721,63.2081,63.1451,63.1991,55921.0
2021-07-07 11:20:00,70.14,70.19,70.13,70.16,56187.0,63.1991,63.2442,63.1901,63.2171,56187.0
2021-07-07 11:25:00,70.17,70.2,70.15,70.18,105715.0,63.2262,63.2532,63.2081,63.2352,105715.0
2021-07-07 11:30:00,70.19,70.24,70.18,70.23,50439.0,63.2442,63.2892,63.2352,63.2802,50439.0
2021-07-07 11:35:00,70.23,70.28,70.21,70.27,54060.0,63.2802,63.3253,63.2622,63.3163,54060.0
2021-07-07 11:40:00,70.27,70.28,70.22,70.24,53871.0,63.3163,63.3253,63.2712,63.2892,53871.0
2021-07-07 11:45:00,70.24,70.26,70.22,70.25,131905.0,63.2892,63.3072,63.2712,63.2982,131905.0
2021-07-07 11:50:00,70.26,70.27,70.19,70.21,92536.0,63.3072,63.3163,63.2442,63.2622,92536.0
2021-07-07 11:55:00,70.21,70.21,70.14,70.16,46900.0,63.2622,63.2622,63.1991,63.2171,46900.0
2021-07-07 12:00:00,70.17,70.23,70.16,70.23,25630.0,63.2262,63.2802,63.2171,63.2802,25630.0
2021-07-07 12:05:00,70.23,70.23,70.19,70.22,14771.0,63.2802,63.2802,63.2442,63.2712,14771.0
2021-07-07 12:10:00,70.21,70.22,70.19,70.21,21117.0,63.2622,63.2712,63.2442,63.2622,21117.0
2021-07-07 12:15:00,70.22,70.25,70.21,70.22,34110.0,63.2712,63.2982,63.2622,63.2712,34110.0
2021-07-07 12:20:00,70.21,70.22,70.16,70.17,43460.0,63.2622,63.2712,63.2171,63.2262,43460.0
2021-07-07 12:25:00,70.16,70.17,70.12,70.12,27033.0,63.2171,63.2262,63.1811,63.1811,27033.0
2021-07-07 12:30:00,70.13,70.18,70.11,70.18,33513.0,63.1901,63.2352,63.1721,63.2352,33513.0
2021-07-07 12:35:00,70.17,70.18,70.13,70.13,58399.0,63.2262,63.2352,63.1901,63.1901,58399.0
2021-07-07 12:40:00,70.13,70.13,70.09,70.09,74278.0,63.1901,63.1901,63.1541,63.1541,74278.0
2021-07-07 12:45:00,70.09,70.11,70.06,70.11,100687.0,63.1541,63.1721,63.127,63.1721,100687.0
2021-07-07 12:50:00,70.11,70.13,70.09,70.13,72824.0,63.1721,63.1901,63.1541,63.1901,72824.0
2021-07-07 12:55:00,70.13,70.13,70.09,70.12,23419.0,63.1901,63.1901,63.1541,63.1811,23419.0
2021-07-07 13:00:00,70.11,70.13,70.1,70.1,18961.0,63.1721,63.1901,63.1631,63.1631,18961.0
2021-07-07 13:05:00,70.1,70.11,70.07,70.09,22274.0,63.1631,63.1721,63.1361,63.1541,22274.0
2021-07-07 13:10:00,70.08,70.09,70.06,70.07,46137.0,63.1451,63.1541,63.127,63.1361,46137.0
2021-07-07 13:15:00,70.07,70.07,70.03,70.03,16694.0,63.1361,63.1361,63.1,63.1,16694.0
2021-07-07 13:20:00,70.04,70.06,70.02,70.03,18538.0,63.109,63.127,63.091,63.1,18538.0
2021-07-07 13:25:00,70.03,70.07,70.03,70.03,22477.0,63.1,63.1361,63.1,63.1,22477.0
2021-07-07 13:30:00,70.03,70.05,70.01,70.02,23279.0,63.1,63.118,63.082,63.091,23279.0
2021-07-07 13:35:00,70.02,70.04,70.02,70.03,26733.0,63.091,63.109,63.091,63.1,26733.0
2021-07-07 13:40:00,70.02,70.05,70.02,70.05,22103.0,63.091,63.118,63.091,63.118,22103.0
2021-07-07 13:45:00,70.05,70.13,70.05,70.12,20106.0,63.118,63.1901,63.118,63.1811,20106.0
2021-07-07 13:50:00,70.12,70.13,70.05,70.05,38051.0,63.1811,63.1901,63.118,63.118,38051.0
2021-07-07 13:55:00,70.06,70.07,70.01,70.01,42158.0,63.127,63.1361,63.082,63.082,42158.0
2021-07-07 14:00:00,70.02,70.07,69.99,70.04,174017.0,63.091,63.1361,63.064,63.109,174017.0
2021-07-07 14:05:00,70.04,70.07,70.01,70.06,44254.0,63.109,63.1361,63.082,63.127,44254.0
2021-07-07 14:10:00,70.06,70.1,70.05,70.08,55002.0,63.127,63.1631,63.118,63.1451,55002.0
2021-07-07 14:15:00,70.08,70.1,70.06,70.09,25178.0,63.1451,63.1631,63.127,63.1541,25178.0
2021-07-07 14:20:00,70.1,70.1,70.04,70.05,96870.0,63.1631,63.1631,63.109,63.118,96870.0
2021-07-07 14:25:00,70.04,70.07,70.02,70.03,61692.0,63.109,63.1361,63.091,63.1,61692.0
2021-07-07 14:30:00,70.03,70.05,70.01,70.03,32902.0,63.1,63.118,63.082,63.1,32902.0
2021-07-07 14:35:00,70.03,70.05,70.0,70.0,46393.0,63.1,63.118,63.073,63.073,46393.0
2021-07-07 14:40:00,70.0,70.02,69.99,70.01,31727.0,63.073,63.091,63.064,63.082,31727.0
2021-07-07 14:45:00,70.01,70.03,69.99,70.01,27562.0,63.082,63.1,63.064,63.082,27562.0
2021-07-07 14:50:00,70.01,70.04,70.01,70.01,34389.0,63.082,63.109,63.082,63.082,34389.0
2021-07-07 14:55:00,70.01,70.03,70.01,70.02,42533.0,63.082,63.1,63.082,63.091,42533.0
2021-07-07 15:00:00,70.02,70.04,70.01,70.03,35636.0,63.091,63.109,63.082,63.1,35636.0
2021-07-07 15:05:00,70.03,70.05,70.02,70.03,106302.0,63.1,63.118,63.091,63.1,106302.0
2021-07-07 15:10:00,70.03,70.04,70.0,70.03,50704.0,63.1,63.109,63.073,63.1,50704.0
2021-07-07 15:15:00,70.02,70.03,69.98,70.01,58566.0,63.091,63.1,63.055,63.082,58566.0
2021-07-07 15:20:00,70.01,70.05,70.01,70.04,109603.0,63.082,63.118,63.082,63.109,109603.0
2021-07-07 15:25:00,70.04,70.06,70.04,70.05,112165.0,63.109,63.127,63.109,63.118,112165.0
2021-07-07 15:30:00,70.04,70.08,70.03,70.08,180347.0,63.109,63.1451,63.1,63.1451,180347.0
2021-07-07 15:35:00,70.08,70.09,70.03,70.04,153403.0,63.1451,63.1541,63.1,63.109,153403.0
2021-07-07 15:40:00,70.04,70.05,70.0,70.04,207033.0,63.109,63.118,63.073,63.109,207033.0
2021-07-07 15:45:00,70.03,70.05,70.01,70.02,205546.0,63.1,63.118,63.082,63.091,205546.0
2021-07-07 15:50:00,70.02,70.06,70.02,70.03,574187.0,63.091,63.127,63.091,63.1,574187.0
2021-07-07 15:55:00,70.02,70.03,69.96,70.0,757862.0,63.091,63.1,63.0369,63.073,757862.0
2021-07-08 09:30:00,69.68,69.78,69.57,69.78,364011.0,62.7846,62.8747,62.6855,62.8747,364011.0
2021-07-08 09:35:00,69.78,69.79,69.68,69.78,590270.0,62.8747,62.8838,62.7846,62.8747,590270.0
2021-07-08 09:40:00,69.77,69.81,69.71,69.79,421469.0,62.8657,62.9018,62.8117,62.8838,421469.0
2021-07-08 09:45:00,69.79,69.86,69.75,69.85,493403.0,62.8838,62.9468,62.8477,62.9378,493403.0
2021-07-08 09:50:00,69.85,70.02,69.84,69.98,452154.0,62.9378,63.091,62.9288,63.055,452154.0
2021-07-08 09:55:00,69.99,70.06,69.98,70.01,163769.0,63.064,63.127,63.055,63.082,163769.0
2021-07-08 10:00:00,70.01,70.02,69.84,69.85,212769.0,63.082,63.091,62.9288,62.9378,212769.0
2021-07-08 10:05:00,69.85,69.85,69.72,69.74,140462.0,62.9378,62.9378,62.8207,62.8387,140462.0
2021-07-08 10:10:00,69.73,69.76,69.65,69.66,162314.0,62.8297,62.8567,62.7576,62.7666,162314.0
2021-07-08 10:15:00,69.66,69.66,69.51,69.54,118327.0,62.7666,62.7666,62.6315,62.6585,118327.0
2021-07-08 10:20:00,69.53,69.58,69.48,69.57,110815.0,62.6495,62.6945,62.6044,62.6855,110815.0
2021-07-08 10:25:00,69.58,69.64,69.5,69.63,128641.0,62.6945,62.7486,62.6225,62.7396,128641.0
2021-07-08 10:30:00,69.64,69.64,69.51,69.54,207150.0,62.7486,62.7486,62.6315,62.6585,207150.0
2021-07-08 10:35:00,69.55,69.6,69.52,69.57,156498.0,62.6675,62.7126,62.6405,62.6855,156498.0
2021-07-08 10:40:00,69.58,69.59,69.51,69.59,109845.0,62.6945,62.7036,62.6315,62.7036,109845.0
2021-07-08 10:45:00,69.59,69.59,69.53,69.57,43797.0,62.7036,62.7036,62.6495,62.6855,43797.0
2021-07-08 10:50:00,69.57,69.68,69.55,69.65,94062.0,62.6855,62.7846,62.6675,62.7576,94062.0
2021-07-08 10:55:00,69.67,69.69,69.6,69.63,64726.0,62.7756,62.7937,62.7126,62.7396,64726.0
2021-07-08 11:00:00,69.63,69.67,69.57,69.57,64465.0,62.7396,62.7756,62.6855,62.6855,64465.0
2021-07-08 11:05:00,69.57,69.67,69.56,69.67,53617.0,62.6855,62.7756,62.6765,62.7756,53617.0
2021-07-08 11:10:00,69.67,69.69,69.65,69.66,33223.0,62.7756,62.7937,62.7576,62.7666,33223.0
2021-07-08 11:15:00,69.66,69.71,69.63,69.7,55470.0,62.7666,62.8117,62.7396,62.8027,55470.0
2021-07-08 11:20:00,69.71,69.76,69.71,69.73,58843.0,62.8117,62.8567,62.8117,62.8297,58843.0
2021-07-08 11:25:00,69.73,69.75,69.71,69.73,35204.0,62.8297,62.8477,62.8117,62.8297,35204.0
2021-07-08 11:30:00,69.73,69.75,69.69,69.72,40390.0,62.8297,62.8477,62.7937,62.8207,40390.0
2021-07-08 11:35:00,69.72,69.73,69.66,69.72,39860.0,62.8207,62.8297,62.7666,62.8207,39860.0
2021-07-08 11:40:00,69.72,69.74,69.71,69.73,26812.0,62.8207,62.8387,62.8117,62.8297,26812.0
2021-07-08 11:45:00,69.72,69.76,69.7,69.75,29655.0,62.8207,62.8567,62.8027,62.8477,29655.0
2021-07-08 11:50:00,69.74,69.78,69.7,69.71,99995.0,62.8387,62.8747,62.8027,62.8117,99995.0
2021-07-08 11:55:00,69.71,69.75,69.7,69.72,45389.0,62.8117,62.8477,62.8027,62.8207,45389.0
2021-07-08 12:00:00,69.71,69.76,69.7,69.73,29404.0,62.8117,62.8567,62.8027,62.8297,29404.0
2021-07-08 12:05:00,69.73,69.75,69.71,69.72,115799.0,62.8297,62.8477,62.8117,62.8207,115799.0
2021-07-08 12:10:00,69.71,69.71,69.63,69.67,86049.0,62.8117,62.8117,62.7396,62.7756,86049.0
2021-07-08 12:15:00,69.68,69.75,69.68,69.74,101553.0,62.7846,62.8477,62.7846,62.8387,101553.0
2021-07-08 12:20:00,69.74,69.76,69.71,69.72,109555.0,62.8387,62.8567,62.8117,62.8207,109555.0
2021-07-08 12:25:00,69.73,69.77,69.72,69.75,132888.0,62.8297,62.8657,62.8207,62.8477,132888.0
2021-07-08 12:30:00,69.75,69.8,69.75,69.79,85104.0,62.8477,62.8928,62.8477,62.8838,85104.0
2021-07-08 12:35:00,69.79,69.79,69.74,69.77,88183.0,62.8838,62.8838,62.8387,62.8657,88183.0
2021-07-08 12:40:00,69.76,69.8,69.76,69.79,98313.0,62.8567,62.8928,62.8567,62.8838,98313.0
2021-07-08 12:45:00,69.8,69.83,69.79,69.83,87553.0,62.8928,62.9198,62.8838,62.9198,87553.0
2021-07-08 12:50:00,69.83,69.85,69.83,69.84,116303.0,62.9198,62.9378,62.9198,62.9288,116303.0
2021-07-08 12:55:00,69.85,69.88,69.85,69.85,143917.0,62.9378,62.9649,62.9378,62.9378,143917.0
2021-07-08 13:00:00,69.86,69.87,69.81,69.81,84504.0,62.9468,62.9558,62.9018,62.9018,84504.0
2021-07-08 13:05:00,69.81,69.82,69.77,69.78,22339.0,62.9018,62.9108,62.8657,62.8747,22339.0
2021-07-08 13:10:00,69.78,69.78,69.73,69.74,23055.0,62.8747,62.8747,62.8297,62.8387,23055.0
2021-07-08 13:15:00,69.74,69.8,69.73,69.79,79406.0,62.8387,62.8928,62.8297,62.8838,79406.0
2021-07-08 13:20:00,69.78,69.79,69.74,69.74,52593.0,62.8747,62.8838,62.8387,62.8387,52593.0
2021-07-08 13:25:00,69.75,69.79,69.74,69.78,52380.0,62.8477,62.8838,62.8387,62.8747,52380.0
2021-07-08 13:30:00,69.78,69.78,69.71,69.72,40158.0,62.8747,62.8747,62.8117,62.8207,40158.0
2021-07-08 13:35:00,69.71,69.73,69.7,69.7,40329.0,62.8117,62.8297,62.8027,62.8027,40329.0
2021-07-08 13:40:00,69.71,69.76,69.7,69.76,26009.0,62.8117,62.8567,62.8027,62.8567,26009.0
2021-07-08 13:45:00,69.76,69.76,69.72,69.73,23142.0,62.8567,62.8567,62.8207,62.8297,23142.0
2021-07-08 13:50:00,69.73,69.75,69.72,69.73,39836.0,62.8297,62.8477,62.8207,62.8297,39836.0
2021-07-08 13:55:00,69.72,69.76,69.72,69.73,25029.0,62.8207,62.8567,62.8207,62.8297,25029.0
2021-07-08 14:00:00,69.74,69.75,69.71,69.73,24149.0,62.8387,62.8477,62.8117,62.8297,24149.0
2021-07-08 14:05:00,69.73,69.74,69.7,69.71,23010.0,62.8297,62.8387,62.8027,62.8117,23010.0
2021-07-08 14:10:00,69.71,69.73,69.69,69.71,16466.0,62.8117,62.8297,62.7937,62.8117,16466.0
2021-07-08 14:15:00,69.72,69.74,69.68,69.7,30737.0,62.8207,62.8387,62.7846,62.8027,30737.0
2021-07-08 14:20:00,69.69,69.72,69.67,69.7,11093.0,62.7937,62.8207,62.7756,62.8027,11093.0
2021-07-08 14:25:00,69.7,69.71,69.67,69.7,15253.0,62.8027,62.8117,62.7756,62.8027,15253.0
2021-07-08 14:30:00,69.69,69.73,69.69,69.71,35610.0,62.7937,62.8297,62.7937,62.8117,35610.0
2021-07-08 14:35:00,69.7,69.7,69.66,69.66,28390.0,62.8027,62.8027,62.7666,62.7666,28390.0
2021-07-08 14:40:00,69.67,69.68,69.66,69.67,27404.0,62.7756,62.7846,62.7666,62.7756,27404.0
2021-07-08 14:45:00,69.67,69.68,69.65,69.66,49322.0,62.7756,62.7846,62.7576,62.7666,49322.0
2021-07-08 14:50:00,69.66,69.7,69.65,69.69,50726.0,62.7666,62.8027,62.7576,62.7937,50726.0
2021-07-08 14:55:00,69.69,69.74,69.68,69.71,48625.0,62.7937,62.8387,62.7846,62.8117,48625.0
2021-07-08 15:00:00,69.7,69.74,69.68,69.7,48545.0,62.8027,62.8387,62.7846,62.8027,48545.0
2021-07-08 15:05:00,69.71,69.73,69.69,69.7,96828.0,62.8117,62.8297,62.7937,62.8027,96828.0
2021-07-08 15:10:00,69.7,69.7,69.63,69.65,52525.0,62.8027,62.8027,62.7396,62.7576,52525.0
2021-07-08 15:15:00,69.65,69.66,69.63,69.66,51876.0,62.7576,62.7666,62.7396,62.7666,51876.0
2021-07-08 15:20:00,69.66,69.71,69.64,69.69,43981.0,62.7666,62.8117,62.7486,62.7937,43981.0
2021-07-08 15:25:00,69.69,69.69,69.65,69.66,43338.0,62.7937,62.7937,62.7576,62.7666,43338.0
2021-07-08 15:30:00,69.67,69.69,69.63,69.68,109208.0,62.7756,62.7937,62.7396,62.7846,109208.0
2021-07-08 15:35:00,69.68,69.75,69.67,69.7,73012.0,62.7846,62.8477,62.7756,62.8027,73012.0
2021-07-08 15:40:00,69.69,69.69,69.59,69.63,252187.0,62.7937,62.7937,62.7036,62.7396,252187.0
2021-07-08 15:45:00,69.64,69.64,69.56,69.56,94250.0,62.7486,62.7486,62.6765,62.6765,94250.0
2021-07-08 15:50:00,69.56,69.71,69.54,69.69,399305.0,62.6765,62.8117,62.6585,62.7937,399305.0
2021-07-08 15:55:00,69.69,69.77,69.68,69.77,499994.0,62.7937,62.8657,62.7846,62.8657,499994.0
2021-07-09 09:30:00,70.02,70.14,69.88,70.13,251204.0,63.091,63.1991,62.9649,63.1901,251204.0
2021-07-09 09:35:00,70.13,70.21,70.13,70.17,95277.0,63.1901,63.2622,63.1901,63.2262,95277.0
2021-07-09 09:40:00,70.17,70.22,70.14,70.15,167880.0,63.2262,63.2712,63.1991,63.2081,167880.0
2021-07-09 09:45:00,70.15,70.24,70.15,70.2,126419.0,63.2081,63.2892,63.2081,63.2532,126419.0
2021-07-09 09:50:00,70.2,70.2,70.12,70.17,98615.0,63.2532,63.2532,63.1811,63.2262,98615.0
2021-07-09 09:55:00,70.17,70.21,70.13,70.17,98542.0,63.2262,63.2622,63.1901,63.2262,98542.0
2021-07-09 10:00:00,70.17,70.25,70.16,70.24,66009.0,63.2262,63.2982,63.2171,63.2892,66009.0
2021-07-09 10:05:00,70.23,70.27,70.19,70.2,68558.0,63.2802,63.3163,63.2442,63.2532,68558.0
2021-07-09 10:10:00,70.2,70.21,70.16,70.18,57251.0,63.2532,63.2622,63.2171,63.2352,57251.0
2021-07-09 10:15:00,70.19,70.22,70.17,70.21,51030.0,63.2442,63.2712,63.2262,63.2622,51030.0
2021-07-09 10:20:00,70.21,70.22,70.18,70.21,73201.0,63.2622,63.2712,63.2352,63.2622,73201.0
2021-07-09 10:25:00,70.21,70.24,70.19,70.22,32634.0,63.2622,63.2892,63.2442,63.2712,32634.0
2021-07-09 10:30:00,70.23,70.24,70.17,70.17,48183.0,63.2802,63.2892,63.2262,63.2262,48183.0
2021-07-09 10:35:00,70.18,70.19,70.09,70.09,37062.0,63.2352,63.2442,63.1541,63.1541,37062.0
2021-07-09 10:40:00,70.09,70.13,70.09,70.1,97462.0,63.1541,63.1901,63.1541,63.1631,97462.0
2021-07-09 10:45:00,70.1,70.15,70.1,70.12,43443.0,63.1631,63.2081,63.1631,63.1811,43443.0
2021-07-09 10:50:00,70.12,70.19,70.12,70.18,47651.0,63.1811,63.2442,63.1811,63.2352,47651.0
2021-07-09 10:55:00,70.18,70.18,70.06,70.07,50837.0,63.2352,63.2352,63.127,63.1361,50837.0
2021-07-09 11:00:00,70.06,70.09,70.06,70.08,41789.0,63.127,63.1541,63.127,63.1451,41789.0
2021-07-09 11:05:00,70.08,70.09,70.06,70.08,36973.0,63.1451,63.1541,63.127,63.1451,36973.0
2021-07-09 11:10:00,70.09,70.09,70.04,70.07,55714.0,63.1541,63.1541,63.109,63.1361,55714.0
2021-07-09 11:15:00,70.07,70.09,70.06,70.08,46410.0,63.1361,63.1541,63.127,63.1451,46410.0
2021-07-09 11:20:00,70.08,70.16,70.08,70.16,131937.0,63.1451,63.2171,63.1451,63.2171,131937.0
2021-07-09 11:25:00,70.15,70.19,70.14,70.17,70546.0,63.2081,63.2442,63.1991,63.2262,70546.0
2021-07-09 11:30:00,70.18,70.23,70.18,70.23,34848.0,63.2352,63.2802,63.2352,63.2802,34848.0
2021-07-09 11:35:00,70.22,70.26,70.21,70.24,31141.0,63.2712,63.3072,63.2622,63.2892,31141.0
2021-07-09 11:40:00,70.24,70.28,70.23,70.26,26189.0,63.2892,63.3253,63.2802,63.3072,26189.0
2021-07-09 11:45:00,70.25,70.26,70.21,70.22,23908.0,63.2982,63.3072,63.2622,63.2712,23908.0
2021-07-09 11:50:00,70.21,70.24,70.2,70.2,48898.0,63.2622,63.2892,63.2532,63.2532,48898.0
2021-07-09 11:55:00,70.2,70.22,70.14,70.15,132991.0,63.2532,63.2712,63.1991,63.2081,132991.0
2021-07-09 12:00:00,70.15,70.19,70.15,70.17,13966.0,63.2081,63.2442,63.2081,63.2262,13966.0
2021-07-09 12:05:00,70.17,70.18,70.15,70.16,22359.0,63.2262,63.2352,63.2081,63.2171,22359.0
2021-07-09 12:10:00,70.15,70.15,70.12,70.12,13354.0,63.2081,63.2081,63.1811,63.1811,13354.0
2021-07-09 12:15:00,70.13,70.14,70.09,70.09,64851.0,63.1901,63.1991,63.1541,63.1541,64851.0
2021-07-09 12:20:00,70.09,70.1,70.04,70.05,118703.0,63.1541,63.1631,63.109,63.118,118703.0
2021-07-09 12:25:00,70.05,70.06,70.02,70.03,32559.0,63.118,63.127,63.091,63.1,32559.0
2021-07-09 12:30:00,70.03,70.06,70.02,70.06,32608.0,63.1,63.127,63.091,63.127,32608.0
2021-07-09 12:35:00,70.06,70.1,70.05,70.07,30500.0,63.127,63.1631,63.118,63.1361,30500.0
2021-07-09 12:40:00,70.07,70.08,70.06,70.06,18852.0,63.1361,63.1451,63.127,63.127,18852.0
2021-07-09 12:45:00,70.06,70.1,70.06,70.06,24426.0,63.127,63.1631,63.127,63.127,24426.0
2021-07-09 12:50:00,70.06,70.11,70.06,70.08,37964.0,63.127,63.1721,63.127,63.1451,37964.0
2021-07-09 12:55:00,70.08,70.08,70.03,70.05,20067.0,63.1451,63.1451,63.1,63.118,20067.0
2021-07-09 13:00:00,70.06,70.1,70.05,70.09,29905.0,63.127,63.1631,63.118,63.1541,29905.0
2021-07-09 13:05:00,70.09,70.11,70.04,70.06,62750.0,63.1541,63.1721,63.109,63.127,62750.0
2021-07-09 13:10:00,70.05,70.05,70.04,70.05,27941.0,63.118,63.118,63.109,63.118,27941.0
2021-07-09 13:15:00,70.04,70.06,70.03,70.04,69414.0,63.109,63.127,63.1,63.109,69414.0
2021-07-09 13:20:00,70.05,70.06,70.03,70.04,10691.0,63.118,63.127,63.1,63.109,10691.0
2021-07-09 13:25:00,70.03,70.08,70.02,70.06,47806.0,63.1,63.1451,63.091,63.127,47806.0
2021-07-09 13:30:00,70.06,70.1,70.06,70.09,106996.0,63.127,63.1631,63.127,63.1541,106996.0
2021-07-09 13:35:00,70.09,70.12,70.08,70.11,32563.0,63.1541,63.1811,63.1451,63.1721,32563.0
2021-07-09 13:40:00,70.11,70.14,70.11,70.14,19419.0,63.1721,63.1991,63.1721,63.1991,19419.0
2021-07-09 13:45:00,70.14,70.14,70.12,70.13,18868.0,63.1991,63.1991,63.1811,63.1901,18868.0
2021-07-09 13:50:00,70.13,70.15,70.12,70.15,16985.0,63.1901,63.2081,63.1811,63.2081,16985.0
2021-07-09 13:55:00,70.15,70.15,70.12,70.12,28723.0,63.2081,63.2081,63.1811,63.1811,28723.0
2021-07-09 14:00:00,70.12,70.14,70.12,70.12,11919.0,63.1811,63.1991,63.1811,63.1811,11919.0
2021-07-09 14:05:00,70.13,70.14,70.09,70.09,17788.0,63.1901,63.1991,63.1541,63.1541,17788.0
2021-07-09 14:10:00,70.09,70.11,70.08,70.11,111542.0,63.1541,63.1721,63.1451,63.1721,111542.0
2021-07-09 14:15:00,70.11,70.14,70.1,70.13,34552.0,63.1721,63.1991,63.1631,63.1901,34552.0
2021-07-09 14:20:00,70.13,70.15,70.12,70.15,9568.0,63.1901,63.2081,63.1811,63.2081,9568.0
2021-07-09 14:25:00,70.15,70.15,70.11,70.13,34421.0,63.2081,63.2081,63.1721,63.1901,34421.0
2021-07-09 14:30:00,70.13,70.14,70.1,70.12,13726.0,63.1901,63.1991,63.1631,63.1811,13726.0
2021-07-09 14:35:00,70.12,70.16,70.12,70.16,20401.0,63.1811,63.2171,63.1811,63.2171,20401.0
2021-07-09 14:40:00,70.16,70.18,70.15,70.18,54355.0,63.2171,63.2352,63.2081,63.2352,54355.0
2021-07-09 14:45:00,70.18,70.2,70.17,70.2,30333.0,63.2352,63.2532,63.2262,63.2532,30333.0
2021-07-09 14:50:00,70.2,70.21,70.18,70.19,31593.0,63.2532,63.2622,63.2352,63.2442,31593.0
2021-07-09 14:55:00,70.19,70.21,70.18,70.2,27619.0,63.2442,63.2622,63.2352,63.2532,27619.0
2021-07-09 15:00:00,70.2,70.21,70.18,70.19,74521.0,63.2532,63.2622,63.2352,63.2442,74521.0
2021-07-09 15:05:00,70.18,70.21,70.18,70.2,45751.0,63.2352,63.2622,63.2352,63.2532,45751.0
2021-07-09 15:10:00,70.2,70.21,70.17,70.18,56405.0,63.2532,63.2622,63.2262,63.2352,56405.0
2021-07-09 15:15:00,70.18,70.21,70.18,70.2,147739.0,63.2352,63.2622,63.2352,63.2532,147739.0
2021-07-09 15:20:00,70.2,70.21,70.16,70.16,54832.0,63.2532,63.2622,63.2171,63.2171,54832.0
2021-07-09 15:25:00,70.17,70.21,70.17,70.2,77409.0,63.2262,63.2622,63.2262,63.2532,77409.0
2021-07-09 15:30:00,70.2,70.2,70.15,70.17,110347.0,63.2532,63.2532,63.2081,63.2262,110347.0
2021-07-09 15:35:00,70.17,70.21,70.17,70.2,92345.0,63.2262,63.2622,63.2262,63.2532,92345.0
2021-07-09 15:40:00,70.2,70.23,70.17,70.18,212332.0,63.2532,63.2802,63.2262,63.2352,212332.0
2021-07-09 15:45:00,70.18,70.18,70.15,70.17,346201.0,63.2352,63.2352,63.2081,63.2262,346201.0
2021-07-09 15:50:00,70.17,70.2,70.16,70.17,371085.0,63.2262,63.2532,63.2171,63.2262,371085.0
2021-07-09 15:55:00,70.17,70.17,70.1,70.14,377070.0,63.2262,63.2262,63.1631,63.1991,377070.0
2021-07-12 09:30:00,70.04,70.09,69.91,69.97,245307.0,63.109,63.1541,62.9919,63.0459,245307.0
2021-07-12 09:35:00,69.98,70.09,69.93,70.03,223828.0,63.055,63.1541,63.0099,63.1,223828.0
2021-07-12 09:40:00,70.02,70.07,70.0,70.02,134882.0,63.091,63.1361,63.073,63.091,134882.0
2021-07-12 09:45:00,70.02,70.04,69.97,70.01,145072.0,63.091,63.109,63.0459,63.082,145072.0
2021-07-12 09:50:00,70.0,70.06,69.97,70.04,124307.0,63.073,63.127,63.0459,63.109,124307.0
2021-07-12 09:55:00,70.04,70.07,70.01,70.05,171531.0,63.109,63.1361,63.082,63.118,171531.0
2021-07-12 10:00:00,70.05,70.06,69.96,70.02,134095.0,63.118,63.127,63.0369,63.091,134095.0
2021-07-12 10:05:00,70.02,70.08,70.01,70.04,50873.0,63.091,63.1451,63.082,63.109,50873.0
2021-07-12 10:10:00,70.04,70.07,70.01,70.02,93589.0,63.109,63.1361,63.082,63.091,93589.0
2021-07-12 10:15:00,70.02,70.1,70.02,70.1,117234.0,63.091,63.1631,63.091,63.1631,117234.0
2021-07-12 10:20:00,70.1,70.13,70.08,70.08,138946.0,63.1631,63.1901,63.1451,63.1451,138946.0
2021-07-12 10:25:00,70.08,70.1,70.04,70.06,98006.0,63.1451,63.1631,63.109,63.127,98006.0
2021-07-12 10:30:00,70.06,70.1,70.06,70.07,75411.0,63.127,63.1631,63.127,63.1361,75411.0
2021-07-12 10:35:00,70.07,70.11,70.06,70.11,36064.0,63.1361,63.1721,63.127,63.1721,36064.0
2021-07-12 10:40:00,70.11,70.13,70.08,70.1,32304.0,63.1721,63.1901,63.1451,63.1631,32304.0
2021-07-12 10:45:00,70.09,70.14,70.08,70.13,57802.0,63.1541,63.1991,63.1451,63.1901,57802.0
2021-07-12 10:50:00,70.13,70.14,70.08,70.08,55891.0,63.1901,63.1991,63.1451,63.1451,55891.0
2021-07-12 10:55:00,70.08,70.09,70.03,70.03,83569.0,63.1451,63.1541,63.1,63.1,83569.0
2021-07-12 11:00:00,70.02,70.04,69.96,69.97,68252.0,63.091,63.109,63.0369,63.0459,68252.0
2021-07-12 11:05:00,69.97,69.99,69.95,69.95,43116.0,63.0459,63.064,63.0279,63.0279,43116.0
2021-07-12 11:10:00,69.95,69.98,69.95,69.96,35452.0,63.0279,63.055,63.0279,63.0369,35452.0
2021-07-12 11:15:00,69.97,69.98,69.93,69.98,38456.0,63.0459,63.055,63.0099,63.055,38456.0
2021-07-12 11:20:00,69.99,69.99,69.95,69.97,37208.0,63.064,63.064,63.0279,63.0459,37208.0
2021-07-12 11:25:00,69.96,69.97,69.91,69.94,30230.0,63.0369,63.0459,62.9919,63.0189,30230.0
2021-07-12 11:30:00,69.93,69.95,69.92,69.92,61547.0,63.0099,63.0279,63.0009,63.0009,61547.0
2021-07-12 11:35:00,69.92,69.94,69.86,69.87,42884.0,63.0009,63.0189,62.9468,62.9558,42884.0
2021-07-12 11:40:00,69.87,69.88,69.82,69.84,66770.0,62.9558,62.9649,62.9108,62.9288,66770.0
2021-07-12 11:45:00,69.84,69.85,69.79,69.79,103691.0,62.9288,62.9378,62.8838,62.8838,103691.0
2021-07-12 11:50:00,69.79,69.8,69.77,69.8,41279.0,62.8838,62.8928,62.8657,62.8928,41279.0
2021-07-12 11:55:00,69.79,69.83,69.78,69.83,36605.0,62.8838,62.9198,62.8747,62.9198,36605.0
2021-07-12 12:00:00,69.84,69.88,69.82,69.87,80581.0,62.9288,62.9649,62.9108,62.9558,80581.0
2021-07-12 12:05:00,69.88,69.88,69.83,69.86,256467.0,62.9649,62.9649,62.9198,62.9468,256467.0
2021-07-12 12:10:00,69.87,69.87,69.85,69.86,36665.0,62.9558,62.9558,62.9378,62.9468,36665.0
2021-07-12 12:15:00,69.86,69.91,69.86,69.91,65738.0,62.9468,62.9919,62.9468,62.9919,65738.0
2021-07-12 12:20:00,69.9,69.91,69.88,69.9,36961.0,62.9829,62.9919,62.9649,62.9829,36961.0
2021-07-12 12:25:00,69.89,69.94,69.87,69.93,522413.0,62.9739,63.0189,62.9558,63.0099,522413.0
2021-07-12 12:30:00,69.93,69.94,69.91,69.94,35894.0,63.0099,63.0189,62.9919,63.0189,35894.0
2021-07-12 12:35:00,69.94,69.96,69.92,69.95,44404.0,63.0189,63.0369,63.0009,63.0279,44404.0
2021-07-12 12:40:00,69.95,69.97,69.94,69.96,22741.0,63.0279,63.0459,63.0189,63.0369,22741.0
2021-07-12 12:45:00,69.95,69.96,69.95,69.96,11426.0,63.0279,63.0369,63.0279,63.0369,11426.0
2021-07-12 12:50:00,69.96,69.97,69.91,69.91,40929.0,63.0369,63.0459,62.9919,62.9919,40929.0
2021-07-12 12:55:00,69.91,69.94,69.9,69.93,38997.0,62.9919,63.0189,62.9829,63.0099,38997.0
2021-07-12 13:00:00,69.92,69.94,69.91,69.94,51359.0,63.0009,63.0189,62.9919,63.0189,51359.0
2021-07-12 13:05:00,69.93,69.97,69.93,69.96,66606.0,63.0099,63.0459,63.0099,63.0369,66606.0
2021-07-12 13:10:00,69.96,69.99,69.96,69.98,32227.0,63.0369,63.064,63.0369,63.055,32227.0
2021-07-12 13:15:00,69.99,70.0,69.97,69.99,42146.0,63.064,63.073,63.0459,63.064,42146.0
2021-07-12 13:20:00,69.98,70.01,69.97,69.98,64028.0,63.055,63.082,63.0459,63.055,64028.0
2021-07-12 13:25:00,69.98,70.01,69.98,70.0,34352.0,63.055,63.082,63.055,63.073,34352.0
2021-07-12 13:30:00,70.0,70.02,69.98,69.99,27347.0,63.073,63.091,63.055,63.064,27347.0
2021-07-12 13:35:00,69.99,70.01,69.99,70.0,36616.0,63.064,63.082,63.064,63.073,36616.0
2021-07-12 13:40:00,70.01,70.01,69.96,69.98,28605.0,63.082,63.082,63.0369,63.055,28605.0
2021-07-12 13:45:00,69.98,69.98,69.95,69.97,19659.0,63.055,63.055,63.0279,63.0459,19659.0
2021-07-12 13:50:00,69.96,69.98,69.95,69.98,11225.0,63.0369,63.055,63.0279,63.055,11225.0
2021-07-12 13:55:00,69.98,70.0,69.97,69.98,20127.0,63.055,63.073,63.0459,63.055,20127.0
2021-07-12 14:00:00,69.99,70.02,69.98,69.99,28739.0,63.064,63.091,63.055,63.064,28739.0
2021-07-12 14:05:00,70.0,70.01,69.98,69.98,32373.0,63.073,63.082,63.055,63.055,32373.0
2021-07-12 14:10:00,69.98,70.01,69.98,70.0,44228.0,63.055,63.082,63.055,63.073,44228.0
2021-07-12 14:15:00,70.0,70.02,69.98,69.99,40088.0,63.073,63.091,63.055,63.064,40088.0
2021-07-12 14:20:00,69.98,70.0,69.98,69.98,23003.0,63.055,63.073,63.055,63.055,23003.0
2021-07-12 14:25:00,69.99,70.0,69.98,69.99,43815.0,63.064,63.073,63.055,63.064,43815.0
2021-07-12 14:30:00,69.99,70.0,69.97,69.98,17913.0,63.064,63.073,63.0459,63.055,17913.0
2021-07-12 14:35:00,69.98,70.0,69.97,69.99,53520.0,63.055,63.073,63.0459,63.064,53520.0
2021-07-12 14:40:00,69.98,69.99,69.95,69.95,18980.0,63.055,63.064,63.0279,63.0279,18980.0
2021-07-12 14:45:00,69.95,69.96,69.93,69.94,22951.0,63.0279,63.0369,63.0099,63.0189,22951.0
2021-07-12 14:50:00,69.94,69.98,69.94,69.95,19883.0,63.0189,63.055,63.0189,63.0279,19883.0
2021-07-12 14:55:00,69.95,69.98,69.94,69.95,29591.0,63.0279,63.055,63.0189,63.0279,29591.0
2021-07-12 15:00:00,69.95,69.96,69.93,69.94,23427.0,63.0279,63.0369,63.0099,63.0189,23427.0
2021-07-12 15:05:00,69.94,69.95,69.92,69.94,24635.0,63.0189,63.0279,63.0009,63.0189,24635.0
2021-07-12 15:10:00,69.94,69.94,69.91,69.92,23211.0,63.0189,63.0189,62.9919,63.0009,23211.0
2021-07-12 15:15:00,69.92,69.97,69.92,69.97,27592.0,63.0009,63.0459,63.0009,63.0459,27592.0
2021-07-12 15:20:00,69.97,69.99,69.96,69.98,44243.0,63.0459,63.064,63.0369,63.055,44243.0
2021-07-12 15:25:00,69.98,69.99,69.97,69.99,36564.0,63.055,63.064,63.0459,63.064,36564.0
2021-07-12 15:30:00,69.98,69.99,69.94,69.95,47716.0,63.055,63.064,63.0189,63.0279,47716.0
2021-07-12 15:35:00,69.96,69.98,69.94,69.95,54157.0,63.0369,63.055,63.0189,63.0279,54157.0
2021-07-12 15:40:00,69.95,70.02,69.94,70.01,93207.0,63.0279,63.091,63.0189,63.082,93207.0
2021-07-12 15:45:00,70.01,70.03,69.98,70.02,126709.0,63.082,63.1,63.055,63.091,126709.0
2021-07-12 15:50:00,70.02,70.06,70.0,70.02,310070.0,63.091,63.127,63.073,63.091,310070.0
2021-07-12 15:55:00,70.03,70.06,69.98,70.05,513061.0,63.1,63.127,63.055,63.118,513061.0
2021-07-13 09:30:00,70.0,70.31,69.99,70.31,330362.0,63.073,63.3523,63.064,63.3523,330362.0
2021-07-13 09:35:00,70.3,70.39,70.21,70.24,306386.0,63.3433,63.4244,63.2622,63.2892,306386.0
2021-07-13 09:40:00,70.25,70.31,70.22,70.31,160723.0,63.2982,63.3523,63.2712,63.3523,160723.0
2021-07-13 09:45:00,70.31,70.31,70.12,70.19,328861.0,63.3523,63.3523,63.1811,63.2442,328861.0
2021-07-13 09:50:00,70.19,70.39,70.18,70.35,142043.0,63.2442,63.4244,63.2352,63.3883,142043.0
2021-07-13 09:55:00,70.35,70.35,70.25,70.26,110039.0,63.3883,63.3883,63.2982,63.3072,110039.0
2021-07-13 10:00:00,70.26,70.3,70.2,70.25,63966.0,63.3072,63.3433,63.2532,63.2982,63966.0
2021-07-13 10:05:00,70.26,70.28,70.23,70.26,66344.0,63.3072,63.3253,63.2802,63.3072,66344.0
2021-07-13 10:10:00,70.27,70.32,70.27,70.3,58578.0,63.3163,63.3613,63.3163,63.3433,58578.0
2021-07-13 10:15:00,70.31,70.39,70.31,70.36,122836.0,63.3523,63.4244,63.3523,63.3974,122836.0
2021-07-13 10:20:00,70.35,70.43,70.34,70.36,83147.0,63.3883,63.4604,63.3793,63.3974,83147.0
2021-07-13 10:25:00,70.37,70.38,70.31,70.34,82833.0,63.4064,63.4154,63.3523,63.3793,82833.0
2021-07-13 10:30:00,70.34,70.34,70.28,70.3,105151.0,63.3793,63.3793,63.3253,63.3433,105151.0
2021-07-13 10:35:00,70.3,70.37,70.28,70.36,54985.0,63.3433,63.4064,63.3253,63.3974,54985.0
2021-07-13 10:40:00,70.36,70.38,70.33,70.33,41256.0,63.3974,63.4154,63.3703,63.3703,41256.0
2021-07-13 10:45:00,70.33,70.36,70.29,70.33,32146.0,63.3703,63.3974,63.3343,63.3703,32146.0
2021-07-13 10:50:00,70.33,70.36,70.29,70.3,93541.0,63.3703,63.3974,63.3343,63.3433,93541.0
2021-07-13 10:55:00,70.3,70.32,70.27,70.3,46441.0,63.3433,63.3613,63.3163,63.3433,46441.0
2021-07-13 11:00:00,70.3,70.32,70.28,70.3,47430.0,63.3433,63.3613,63.3253,63.3433,47430.0
2021-07-13 11:05:00,70.31,70.37,70.28,70.29,55488.0,63.3523,63.4064,63.3253,63.3343,55488.0
2021-07-13 11:10:00,70.28,70.36,70.27,70.35,93537.0,63.3253,63.3974,63.3163,63.3883,93537.0
2021-07-13 11:15:00,70.34,70.39,70.34,70.37,24079.0,63.3793,63.4244,63.3793,63.4064,24079.0
2021-07-13 11:20:00,70.38,70.41,70.36,70.36,70414.0,63.4154,63.4424,63.3974,63.3974,70414.0
2021-07-13 11:25:00,70.36,70.4,70.35,70.38,46924.0,63.3974,63.4334,63.3883,63.4154,46924.0
2021-07-13 11:30:00,70.38,70.45,70.38,70.42,38590.0,63.4154,63.4784,63.4154,63.4514,38590.0
2021-07-13 11:35:00,70.42,70.43,70.35,70.36,171167.0,63.4514,63.4604,63.3883,63.3974,171167.0
2021-07-13 11:40:00,70.36,70.36,70.33,70.34,23803.0,63.3974,63.3974,63.3703,63.3793,23803.0
2021-07-13 11:45:00,70.34,70.36,70.33,70.36,62698.0,63.3793,63.3974,63.3703,63.3974,62698.0
2021-07-13 11:50:00,70.36,70.38,70.34,70.37,45772.0,63.3974,63.4154,63.3793,63.4064,45772.0
2021-07-13 11:55:00,70.36,70.37,70.34,70.34,84265.0,63.3974,63.4064,63.3793,63.3793,84265.0
2021-07-13 12:00:00,70.34,70.35,70.31,70.33,37612.0,63.3793,63.3883,63.3523,63.3703,37612.0
2021-07-13 12:05:00,70.32,70.35,70.3,70.34,16903.0,63.3613,63.3883,63.3433,63.3793,16903.0
2021-07-13 12:10:00,70.34,70.35,70.3,70.3,22474.0,63.3793,63.3883,63.3433,63.3433,22474.0
2021-07-13 12:15:00,70.31,70.34,70.29,70.33,22990.0,63.3523,63.3793,63.3343,63.3703,22990.0
2021-07-13 12:20:00,70.33,70.34,70.28,70.28,17158.0,63.3703,63.3793,63.3253,63.3253,17158.0
2021-07-13 12:25:00,70.29,70.29,70.25,70.28,12469.0,63.3343,63.3343,63.2982,63.3253,12469.0
2021-07-13 12:30:00,70.28,70.3,70.26,70.3,27438.0,63.3253,63.3433,63.3072,63.3433,27438.0
2021-07-13 12:35:00,70.3,70.31,70.27,70.28,36416.0,63.3433,63.3523,63.3163,63.3253,36416.0
2021-07-13 12:40:00,70.27,70.29,70.26,70.28,43612.0,63.3163,63.3343,63.3072,63.3253,43612.0
2021-07-13 12:45:00,70.28,70.33,70.27,70.33,24896.0,63.3253,63.3703,63.3163,63.3703,24896.0
2021-07-13 12:50:00,70.33,70.36,70.32,70.34,39213.0,63.3703,63.3974,63.3613,63.3793,39213.0
2021-07-13 12:55:00,70.33,70.35,70.32,70.34,51561.0,63.3703,63.3883,63.3613,63.3793,51561.0
2021-07-13 13:00:00,70.34,70.34,70.27,70.27,61500.0,63.3793,63.3793,63.3163,63.3163,61500.0
2021-07-13 13:05:00,70.28,70.29,70.25,70.27,46055.0,63.3253,63.3343,63.2982,63.3163,46055.0
2021-07-13 13:10:00,70.27,70.27,70.21,70.23,28719.0,63.3163,63.3163,63.2622,63.2802,28719.0
2021-07-13 13:15:00,70.23,70.26,70.2,70.2,52851.0,63.2802,63.3072,63.2532,63.2532,52851.0
2021-07-13 13:20:00,70.2,70.25,70.2,70.23,51953.0,63.2532,63.2982,63.2532,63.2802,51953.0
2021-07-13 13:25:00,70.23,70.23,70.17,70.2,52271.0,63.2802,63.2802,63.2262,63.2532,52271.0
2021-07-13 13:30:00,70.19,70.21,70.18,70.2,32929.0,63.2442,63.2622,63.2352,63.2532,32929.0
2021-07-13 13:35:00,70.2,70.23,70.14,70.2,45414.0,63.2532,63.2802,63.1991,63.2532,45414.0
2021-07-13 13:40:00,70.2,70.21,70.16,70.2,52550.0,63.2532,63.2622,63.2171,63.2532,52550.0
2021-07-13 13:45:00,70.19,70.23,70.18,70.22,87087.0,63.2442,63.2802,63.2352,63.2712,87087.0
2021-07-13 13:50:00,70.22,70.24,70.18,70.22,27930.0,63.2712,63.2892,63.2352,63.2712,27930.0
2021-07-13 13:55:00,70.22,70.26,70.22,70.24,57813.0,63.2712,63.3072,63.2712,63.2892,57813.0
2021-07-13 14:00:00,70.23,70.24,70.16,70.19,107031.0,63.2802,63.2892,63.2171,63.2442,107031.0
2021-07-13 14:05:00,70.19,70.22,70.18,70.18,45237.0,63.2442,63.2712,63.2352,63.2352,45237.0
2021-07-13 14:10:00,70.18,70.2,70.16,70.19,36565.0,63.2352,63.2532,63.2171,63.2442,36565.0
2021-07-13 14:15:00,70.19,70.2,70.17,70.19,26706.0,63.2442,63.2532,63.2262,63.2442,26706.0
2021-07-13 14:20:00,70.19,70.19,70.12,70.14,26527.0,63.2442,63.2442,63.1811,63.1991,26527.0
2021-07-13 14:25:00,70.14,70.16,70.12,70.13,27875.0,63.1991,63.2171,63.1811,63.1901,27875.0
2021-07-13 14:30:00,70.14,70.14,70.08,70.1,84164.0,63.1991,63.1991,63.1451,63.1631,84164.0
2021-07-13 14:35:00,70.11,70.12,70.08,70.09,48194.0,63.1721,63.1811,63.1451,63.1541,48194.0
2021-07-13 14:40:00,70.09,70.09,70.04,70.05,70293.0,63.1541,63.1541,63.109,63.118,70293.0
2021-07-13 14:45:00,70.05,70.07,70.04,70.06,42824.0,63.118,63.1361,63.109,63.127,42824.0
2021-07-13 14:50:00,70.06,70.08,70.05,70.06,63407.0,63.127,63.1451,63.118,63.127,63407.0
2021-07-13 14:55:00,70.06,70.09,70.04,70.08,52565.0,63.127,63.1541,63.109,63.1451,52565.0
2021-07-13 15:00:00,70.08,70.09,70.06,70.09,46693.0,63.1451,63.1541,63.127,63.1541,46693.0
2021-07-13 15:05:00,70.09,70.09,70.0,70.02,156657.0,63.1541,63.1541,63.073,63.091,156657.0
2021-07-13 15:10:00,70.01,70.02,69.95,69.96,172215.0,63.082,63.091,63.0279,63.0369,172215.0
2021-07-13 15:15:00,69.95,69.95,69.92,69.93,184909.0,63.0279,63.0279,63.0009,63.0099,184909.0
2021-07-13 15:20:00,69.92,69.94,69.87,69.9,173799.0,63.0009,63.0189,62.9558,62.9829,173799.0
2021-07-13 15:25:00,69.9,69.96,69.9,69.94,228144.0,62.9829,63.0369,62.9829,63.0189,228144.0
2021-07-13 15:30:00,69.95,69.97,69.92,69.97,185870.0,63.0279,63.0459,63.0009,63.0459,185870.0
2021-07-13 15:35:00,69.96,70.02,69.93,70.01,256063.0,63.0369,63.091,63.0099,63.082,256063.0
2021-07-13 15:40:00,70.01,70.04,69.99,70.04,138959.0,63.082,63.109,63.064,63.109,138959.0
2021-07-13 15:45:00,70.04,70.05,69.95,69.96,275280.0,63.109,63.118,63.0279,63.0369,275280.0
2021-07-13 15:50:00,69.96,70.01,69.92,70.01,587645.0,63.0369,63.082,63.0009,63.082,587645.0
2021-07-13 15:55:00,70.01,70.02,69.97,70.02,654386.0,63.082,63.091,63.0459,63.091,654386.0
2021-07-14 09:30:00,70.09,70.13,70.01,70.06,214446.0,63.1541,63.1901,63.082,63.127,214446.0
2021-07-14 09:35:00,70.07,70.11,70.03,70.07,231171.0,63.1361,63.1721,63.1,63.1361,231171.0
2021-07-14 09:40:00,70.07,70.13,70.02,70.1,216417.0,63.1361,63.1901,63.091,63.1631,216417.0
2021-07-14 09:45:00,70.09,70.16,70.09,70.1,151466.0,63.1541,63.2171,63.1541,63.1631,151466.0
2021-07-14 09:50:00,70.11,70.2,70.1,70.15,103282.0,63.1721,63.2532,63.1631,63.2081,103282.0
2021-07-14 09:55:00,70.14,70.16,70.05,70.12,191493.0,63.1991,63.2171,63.118,63.1811,191493.0
2021-07-14 10:00:00,70.13,70.15,70.06,70.06,122845.0,63.1901,63.2081,63.127,63.127,122845.0
2021-07-14 10:05:00,70.06,70.08,70.03,70.05,105403.0,63.127,63.1451,63.1,63.118,105403.0
2021-07-14 10:10:00,70.05,70.1,70.04,70.06,79732.0,63.118,63.1631,63.109,63.127,79732.0
2021-07-14 10:15:00,70.07,70.14,70.07,70.14,58200.0,63.1361,63.1991,63.1361,63.1991,58200.0
2021-07-14 10:20:00,70.14,70.21,70.13,70.21,37555.0,63.1991,63.2622,63.1901,63.2622,37555.0
2021-07-14 10:25:00,70.21,70.31,70.2,70.31,130369.0,63.2622,63.3523,63.2532,63.3523,130369.0
2021-07-14 10:30:00,70.31,70.39,70.28,70.36,182989.0,63.3523,63.4244,63.3253,63.3974,182989.0
2021-07-14 10:35:00,70.36,70.44,70.35,70.43,110220.0,63.3974,63.4694,63.3883,63.4604,110220.0
2021-07-14 10:40:00,70.43,70.47,70.42,70.45,72577.0,63.4604,63.4965,63.4514,63.4784,72577.0
2021-07-14 10:45:00,70.45,70.47,70.44,70.47,33626.0,63.4784,63.4965,63.4694,63.4965,33626.0
2021-07-14 10:50:00,70.47,70.52,70.46,70.5,33806.0,63.4965,63.5415,63.4875,63.5235,33806.0
2021-07-14 10:55:00,70.5,70.55,70.48,70.48,144085.0,63.5235,63.5686,63.5055,63.5055,144085.0
2021-07-14 11:00:00,70.48,70.48,70.43,70.45,62616.0,63.5055,63.5055,63.4604,63.4784,62616.0
2021-07-14 11:05:00,70.45,70.45,70.38,70.4,106423.0,63.4784,63.4784,63.4154,63.4334,106423.0
2021-07-14 11:10:00,70.4,70.46,70.4,70.45,41837.0,63.4334,63.4875,63.4334,63.4784,41837.0
2021-07-14 11:15:00,70.45,70.5,70.43,70.5,50147.0,63.4784,63.5235,63.4604,63.5235,50147.0
2021-07-14 11:20:00,70.49,70.55,70.49,70.53,42580.0,63.5145,63.5686,63.5145,63.5505,42580.0
2021-07-14 11:25:00,70.53,70.55,70.45,70.45,68571.0,63.5505,63.5686,63.4784,63.4784,68571.0
2021-07-14 11:30:00,70.45,70.46,70.4,70.42,60235.0,63.4784,63.4875,63.4334,63.4514,60235.0
2021-07-14 11:35:00,70.42,70.47,70.4,70.44,103861.0,63.4514,63.4965,63.4334,63.4694,103861.0
2021-07-14 11:40:00,70.44,70.45,70.4,70.41,74642.0,63.4694,63.4784,63.4334,63.4424,74642.0
2021-07-14 11:45:00,70.42,70.42,70.37,70.4,62193.0,63.4514,63.4514,63.4064,63.4334,62193.0
2021-07-14 11:50:00,70.41,70.44,70.4,70.44,38271.0,63.4424,63.4694,63.4334,63.4694,38271.0
2021-07-14 11:55:00,70.43,70.46,70.41,70.46,46232.0,63.4604,63.4875,63.4424,63.4875,46232.0
2021-07-14 12:00:00,70.47,70.51,70.46,70.48,74110.0,63.4965,63.5325,63.4875,63.5055,74110.0
2021-07-14 12:05:00,70.48,70.52,70.48,70.5,55013.0,63.5055,63.5415,63.5055,63.5235,55013.0
2021-07-14 12:10:00,70.51,70.53,70.5,70.53,18523.0,63.5325,63.5505,63.5235,63.5505,18523.0
2021-07-14 12:15:00,70.53,70.57,70.52,70.55,49633.0,63.5505,63.5866,63.5415,63.5686,49633.0
2021-07-14 12:20:00,70.55,70.57,70.54,70.56,94585.0,63.5686,63.5866,63.5595,63.5776,94585.0
2021-07-14 12:25:00,70.56,70.57,70.53,70.54,40244.0,63.5776,63.5866,63.5505,63.5595,40244.0
2021-07-14 12:30:00,70.55,70.55,70.51,70.53,37299.0,63.5686,63.5686,63.5325,63.5505,37299.0
2021-07-14 12:35:00,70.53,70.57,70.51,70.52,80268.0,63.5505,63.5866,63.5325,63.5415,80268.0
2021-07-14 12:40:00,70.52,70.54,70.51,70.53,59192.0,63.5415,63.5595,63.5325,63.5505,59192.0
2021-07-14 12:45:00,70.53,70.54,70.45,70.47,69171.0,63.5505,63.5595,63.4784,63.4965,69171.0
2021-07-14 12:50:00,70.45,70.46,70.41,70.43,46681.0,63.4784,63.4875,63.4424,63.4604,46681.0
2021-07-14 12:55:00,70.43,70.45,70.41,70.42,35181.0,63.4604,63.4784,63.4424,63.4514,35181.0
2021-07-14 13:00:00,70.42,70.42,70.38,70.42,16367.0,63.4514,63.4514,63.4154,63.4514,16367.0
2021-07-14 13:05:00,70.42,70.43,70.4,70.4,27225.0,63.4514,63.4604,63.4334,63.4334,27225.0
2021-07-14 13:10:00,70.41,70.43,70.39,70.42,28116.0,63.4424,63.4604,63.4244,63.4514,28116.0
2021-07-14 13:15:00,70.42,70.44,70.41,70.42,33525.0,63.4514,63.4694,63.4424,63.4514,33525.0
2021-07-14 13:20:00,70.41,70.44,70.38,70.44,35531.0,63.4424,63.4694,63.4154,63.4694,35531.0
2021-07-14 13:25:00,70.44,70.46,70.43,70.43,39173.0,63.4694,63.4875,63.4604,63.4604,39173.0
2021-07-14 13:30:00,70.42,70.44,70.4,70.44,37560.0,63.4514,63.4694,63.4334,63.4694,37560.0
2021-07-14 13:35:00,70.44,70.47,70.44,70.46,13158.0,63.4694,63.4965,63.4694,63.4875,13158.0
2021-07-14 13:40:00,70.45,70.48,70.45,70.48,41793.0,63.4784,63.5055,63.4784,63.5055,41793.0
2021-07-14 13:45:00,70.48,70.52,70.47,70.52,71518.0,63.5055,63.5415,63.4965,63.5415,71518.0
2021-07-14 13:50:00,70.52,70.56,70.51,70.56,46990.0,63.5415,63.5776,63.5325,63.5776,46990.0
2021-07-14 13:55:00,70.56,70.56,70.53,70.53,75438.0,63.5776,63.5776,63.5505,63.5505,75438.0
2021-07-14 14:00:00,70.54,70.56,70.53,70.53,25487.0,63.5595,63.5776,63.5505,63.5505,25487.0
2021-07-14 14:05:00,70.52,70.58,70.51,70.58,31602.0,63.5415,63.5956,63.5325,63.5956,31602.0
2021-07-14 14:10:00,70.57,70.59,70.56,70.58,27997.0,63.5866,63.6046,63.5776,63.5956,27997.0
2021-07-14 14:15:00,70.58,70.61,70.58,70.59,19946.0,63.5956,63.6226,63.5956,63.6046,19946.0
2021-07-14 14:20:00,70.59,70.59,70.56,70.59,23445.0,63.6046,63.6046,63.5776,63.6046,23445.0
2021-07-14 14:25:00,70.59,70.62,70.59,70.61,25186.0,63.6046,63.6316,63.6046,63.6226,25186.0
2021-07-14 14:30:00,70.62,70.65,70.62,70.63,74188.0,63.6316,63.6587,63.6316,63.6406,74188.0
2021-07-14 14:35:00,70.64,70.67,70.63,70.65,50520.0,63.6496,63.6767,63.6406,63.6587,50520.0
2021-07-14 14:40:00,70.64,70.7,70.63,70.69,37533.0,63.6496,63.7037,63.6406,63.6947,37533.0
2021-07-14 14:45:00,70.69,70.7,70.65,70.66,30029.0,63.6947,63.7037,63.6587,63.6677,30029.0
2021-07-14 14:50:00,70.66,70.67,70.62,70.63,26316.0,63.6677,63.6767,63.6316,63.6406,26316.0
2021-07-14 14:55:00,70.64,70.66,70.63,70.66,53402.0,63.6496,63.6677,63.6406,63.6677,53402.0
2021-07-14 15:00:00,70.66,70.68,70.64,70.66,60962.0,63.6677,63.6857,63.6496,63.6677,60962.0
2021-07-14 15:05:00,70.67,70.69,70.66,70.68,63142.0,63.6767,63.6947,63.6677,63.6857,63142.0
2021-07-14 15:10:00,70.69,70.69,70.67,70.68,78202.0,63.6947,63.6947,63.6767,63.6857,78202.0
2021-07-14 15:15:00,70.68,70.71,70.66,70.7,114042.0,63.6857,63.7127,63.6677,63.7037,114042.0
2021-07-14 15:20:00,70.7,70.71,70.69,70.71,89854.0,63.7037,63.7127,63.6947,63.7127,89854.0
2021-07-14 15:25:00,70.72,70.72,70.65,70.66,116620.0,63.7217,63.7217,63.6587,63.6677,116620.0
2021-07-14 15:30:00,70.66,70.73,70.64,70.72,170908.0,63.6677,63.7307,63.6496,63.7217,170908.0
2021-07-14 15:35:00,70.73,70.74,70.64,70.65,114391.0,63.7307,63.7397,63.6496,63.6587,114391.0
2021-07-14 15:40:00,70.64,70.65,70.6,70.62,309439.0,63.6496,63.6587,63.6136,63.6316,309439.0
2021-07-14 15:45:00,70.63,70.69,70.62,70.66,251702.0,63.6406,63.6947,63.6316,63.6677,251702.0
2021-07-14 15:50:00,70.67,70.67,70.58,70.61,483579.0,63.6767,63.6767,63.5956,63.6226,483579.0
2021-07-14 15:55:00,70.61,70.64,70.55,70.64,687029.0,63.6226,63.6496,63.5686,63.6496,687029.0
2021-07-15 09:30:00,70.54,70.74,70.5,70.69,158385.0,63.5595,63.7397,63.5235,63.6947,158385.0
2021-07-15 09:35:00,70.68,70.7,70.59,70.64,385722.0,63.6857,63.7037,63.6046,63.6496,385722.0
2021-07-15 09:40:00,70.63,70.68,70.56,70.67,327176.0,63.6406,63.6857,63.5776,63.6767,327176.0
2021-07-15 09:45:00,70.66,70.72,70.65,70.65,192912.0,63.6677,63.7217,63.6587,63.6587,192912.0
2021-07-15 09:50:00,70.64,70.68,70.56,70.58,145726.0,63.6496,63.6857,63.5776,63.5956,145726.0
2021-07-15 09:55:00,70.58,70.64,70.54,70.59,164429.0,63.5956,63.6496,63.5595,63.6046,164429.0
2021-07-15 10:00:00,70.59,70.68,70.58,70.65,109306.0,63.6046,63.6857,63.5956,63.6587,109306.0
2021-07-15 10:05:00,70.66,70.68,70.62,70.63,134799.0,63.6677,63.6857,63.6316,63.6406,134799.0
2021-07-15 10:10:00,70.63,70.68,70.63,70.64,61621.0,63.6406,63.6857,63.6406,63.6496,61621.0
2021-07-15 10:15:00,70.65,70.69,70.62,70.67,75134.0,63.6587,63.6947,63.6316,63.6767,75134.0
2021-07-15 10:20:00,70.68,70.68,70.6,70.61,73702.0,63.6857,63.6857,63.6136,63.6226,73702.0
2021-07-15 10:25:00,70.6,70.62,70.52,70.52,67228.0,63.6136,63.6316,63.5415,63.5415,67228.0
2021-07-15 10:30:00,70.53,70.66,70.52,70.64,149079.0,63.5505,63.6677,63.5415,63.6496,149079.0
2021-07-15 10:35:00,70.63,70.65,70.59,70.61,59868.0,63.6406,63.6587,63.6046,63.6226,59868.0
2021-07-15 10:40:00,70.6,70.61,70.51,70.53,262634.0,63.6136,63.6226,63.5325,63.5505,262634.0
2021-07-15 10:45:00,70.52,70.53,70.46,70.5,164456.0,63.5415,63.5505,63.4875,63.5235,164456.0
2021-07-15 10:50:00,70.49,70.5,70.42,70.42,223970.0,63.5145,63.5235,63.4514,63.4514,223970.0
2021-07-15 10:55:00,70.43,70.45,70.38,70.39,211912.0,63.4604,63.4784,63.4154,63.4244,211912.0
2021-07-15 11:00:00,70.39,70.39,70.34,70.36,134771.0,63.4244,63.4244,63.3793,63.3974,134771.0
2021-07-15 11:05:00,70.36,70.4,70.35,70.39,146537.0,63.3974,63.4334,63.3883,63.4244,146537.0
2021-07-15 11:10:00,70.39,70.39,70.34,70.37,93428.0,63.4244,63.4244,63.3793,63.4064,93428.0
2021-07-15 11:15:00,70.37,70.37,70.32,70.34,31229.0,63.4064,63.4064,63.3613,63.3793,31229.0
2021-07-15 11:20:00,70.34,70.36,70.33,70.35,51744.0,63.3793,63.3974,63.3703,63.3883,51744.0
2021-07-15 11:25:00,70.36,70.4,70.35,70.4,48126.0,63.3974,63.4334,63.3883,63.4334,48126.0
2021-07-15 11:30:00,70.4,70.42,70.38,70.41,51153.0,63.4334,63.4514,63.4154,63.4424,51153.0
2021-07-15 11:35:00,70.41,70.43,70.39,70.41,24363.0,63.4424,63.4604,63.4244,63.4424,24363.0
2021-07-15 11:40:00,70.41,70.46,70.39,70.46,27055.0,63.4424,63.4875,63.4244,63.4875,27055.0
2021-07-15 11:45:00,70.45,70.5,70.45,70.48,30373.0,63.4784,63.5235,63.4784,63.5055,30373.0
2021-07-15 11:50:00,70.49,70.5,70.45,70.47,208159.0,63.5145,63.5235,63.4784,63.4965,208159.0
2021-07-15 11:55:00,70.47,70.47,70.43,70.45,41764.0,63.4965,63.4965,63.4604,63.4784,41764.0
2021-07-15 12:00:00,70.45,70.5,70.45,70.49,42819.0,63.4784,63.5235,63.4784,63.5145,42819.0
2021-07-15 12:05:00,70.48,70.53,70.48,70.5,37682.0,63.5055,63.5505,63.5055,63.5235,37682.0
2021-07-15 12:10:00,70.5,70.55,70.49,70.53,145904.0,63.5235,63.5686,63.5145,63.5505,145904.0
2021-07-15 12:15:00,70.53,70.54,70.51,70.53,38442.0,63.5505,63.5595,63.5325,63.5505,38442.0
2021-07-15 12:20:00,70.53,70.58,70.53,70.57,30233.0,63.5505,63.5956,63.5505,63.5866,30233.0
2021-07-15 12:25:00,70.57,70.59,70.54,70.58,16625.0,63.5866,63.6046,63.5595,63.5956,16625.0
2021-07-15 12:30:00,70.59,70.62,70.59,70.61,51070.0,63.6046,63.6316,63.6046,63.6226,51070.0
2021-07-15 12:35:00,70.61,70.63,70.59,70.62,25952.0,63.6226,63.6406,63.6046,63.6316,25952.0
2021-07-15 12:40:00,70.62,70.64,70.61,70.63,77950.0,63.6316,63.6496,63.6226,63.6406,77950.0
2021-07-15 12:45:00,70.62,70.66,70.62,70.66,8834.0,63.6316,63.6677,63.6316,63.6677,8834.0
2021-07-15 12:50:00,70.65,70.67,70.64,70.67,28582.0,63.6587,63.6767,63.6496,63.6767,28582.0
2021-07-15 12:55:00,70.67,70.68,70.65,70.66,14723.0,63.6767,63.6857,63.6587,63.6677,14723.0
2021-07-15 13:00:00,70.66,70.68,70.64,70.67,19826.0,63.6677,63.6857,63.6496,63.6767,19826.0
2021-07-15 13:05:00,70.67,70.71,70.67,70.7,255379.0,63.6767,63.7127,63.6767,63.7037,255379.0
2021-07-15 13:10:00,70.69,70.71,70.65,70.66,56888.0,63.6947,63.7127,63.6587,63.6677,56888.0
2021-07-15 13:15:00,70.66,70.67,70.61,70.64,50305.0,63.6677,63.6767,63.6226,63.6496,50305.0
2021-07-15 13:20:00,70.64,70.64,70.58,70.63,45127.0,63.6496,63.6496,63.5956,63.6406,45127.0
2021-07-15 13:25:00,70.63,70.65,70.61,70.64,57866.0,63.6406,63.6587,63.6226,63.6496,57866.0
2021-07-15 13:30:00,70.64,70.65,70.62,70.63,50782.0,63.6496,63.6587,63.6316,63.6406,50782.0
2021-07-15 13:35:00,70.63,70.69,70.62,70.67,126790.0,63.6406,63.6947,63.6316,63.6767,126790.0
2021-07-15 13:40:00,70.67,70.71,70.66,70.69,99420.0,63.6767,63.7127,63.6677,63.6947,99420.0
2021-07-15 13:45:00,70.69,70.74,70.67,70.73,38647.0,63.6947,63.7397,63.6767,63.7307,38647.0
2021-07-15 13:50:00,70.72,70.76,70.72,70.75,43475.0,63.7217,63.7578,63.7217,63.7488,43475.0
2021-07-15 13:55:00,70.74,70.77,70.72,70.76,59742.0,63.7397,63.7668,63.7217,63.7578,59742.0
2021-07-15 14:00:00,70.75,70.75,70.71,70.73,48981.0,63.7488,63.7488,63.7127,63.7307,48981.0
2021-07-15 14:05:00,70.73,70.75,70.72,70.75,24353.0,63.7307,63.7488,63.7217,63.7488,24353.0
2021-07-15 14:10:00,70.75,70.75,70.72,70.74,29017.0,63.7488,63.7488,63.7217,63.7397,29017.0
2021-07-15 14:15:00,70.75,70.77,70.72,70.77,24878.0,63.7488,63.7668,63.7217,63.7668,24878.0
2021-07-15 14:20:00,70.77,70.78,70.76,70.77,26948.0,63.7668,63.7758,63.7578,63.7668,26948.0
2021-07-15 14:25:00,70.77,70.79,70.76,70.78,38939.0,63.7668,63.7848,63.7578,63.7758,38939.0
2021-07-15 14:30:00,70.78,70.78,70.75,70.77,40701.0,63.7758,63.7758,63.7488,63.7668,40701.0
2021-07-15 14:35:00,70.77,70.77,70.72,70.73,35865.0,63.7668,63.7668,63.7217,63.7307,35865.0
2021-07-15 14:40:00,70.73,70.75,70.72,70.75,17524.0,63.7307,63.7488,63.7217,63.7488,17524.0
2021-07-15 14:45:00,70.75,70.76,70.7,70.75,67522.0,63.7488,63.7578,63.7037,63.7488,67522.0
2021-07-15 14:50:00,70.75,70.75,70.71,70.74,24226.0,63.7488,63.7488,63.7127,63.7397,24226.0
2021-07-15 14:55:00,70.74,70.79,70.73,70.78,27605.0,63.7397,63.7848,63.7307,63.7758,27605.0
2021-07-15 15:00:00,70.79,70.8,70.77,70.79,78436.0,63.7848,63.7938,63.7668,63.7848,78436.0
2021-07-15 15:05:00,70.79,70.83,70.79,70.83,73034.0,63.7848,63.8208,63.7848,63.8208,73034.0
2021-07-15 15:10:00,70.83,70.84,70.81,70.84,235192.0,63.8208,63.8299,63.8028,63.8299,235192.0
2021-07-15 15:15:00,70.84,70.87,70.83,70.86,166231.0,63.8299,63.8569,63.8208,63.8479,166231.0
2021-07-15 15:20:00,70.86,70.89,70.85,70.88,136659.0,63.8479,63.8749,63.8389,63.8659,136659.0
2021-07-15 15:25:00,70.88,70.89,70.87,70.88,89948.0,63.8659,63.8749,63.8569,63.8659,89948.0
2021-07-15 15:30:00,70.87,70.91,70.85,70.89,175135.0,63.8569,63.8929,63.8389,63.8749,175135.0
2021-07-15 15:35:00,70.89,70.93,70.88,70.89,85931.0,63.8749,63.9109,63.8659,63.8749,85931.0
2021-07-15 15:40:00,70.89,70.89,70.83,70.87,94907.0,63.8749,63.8749,63.8208,63.8569,94907.0
2021-07-15 15:45:00,70.86,70.9,70.85,70.85,132665.0,63.8479,63.8839,63.8389,63.8389,132665.0
2021-07-15 15:50:00,70.85,70.93,70.85,70.92,244271.0,63.8389,63.9109,63.8389,63.9019,244271.0
2021-07-15 15:55:00,70.92,70.94,70.84,70.94,860645.0,63.9019,63.92,63.8299,63.92,860645.0
2021-07-16 09:30:00,71.09,71.13,71.01,71.03,164476.0,64.0551,64.0912,63.983,64.0011,164476.0
2021-07-16 09:35:00,71.03,71.1,71.01,71.09,122887.0,64.0011,64.0641,63.983,64.0551,122887.0
2021-07-16 09:40:00,71.09,71.15,71.07,71.12,264782.0,64.0551,64.1092,64.0371,64.0821,264782.0
2021-07-16 09:45:00,71.13,71.15,71.09,71.12,138240.0,64.0912,64.1092,64.0551,64.0821,138240.0
2021-07-16 09:50:00,71.12,71.16,71.08,71.09,311441.0,64.0821,64.1182,64.0461,64.0551,311441.0
2021-07-16 09:55:00,71.1,71.18,71.08,71.16,201269.0,64.0641,64.1362,64.0461,64.1182,201269.0
2021-07-16 10:00:00,71.17,71.25,71.16,71.23,183405.0,64.1272,64.1993,64.1182,64.1813,183405.0
2021-07-16 10:05:00,71.23,71.31,71.22,71.31,216082.0,64.1813,64.2533,64.1722,64.2533,216082.0
2021-07-16 10:10:00,71.31,71.31,71.1,71.14,147967.0,64.2533,64.2533,64.0641,64.1002,147967.0
2021-07-16 10:15:00,71.14,71.2,71.12,71.19,100717.0,64.1002,64.1542,64.0821,64.1452,100717.0
2021-07-16 10:20:00,71.19,71.19,71.1,71.12,79808.0,64.1452,64.1452,64.0641,64.0821,79808.0
2021-07-16 10:25:00,71.12,71.12,71.06,71.1,138310.0,64.0821,64.0821,64.0281,64.0641,138310.0
2021-07-16 10:30:00,71.1,71.11,71.03,71.03,226353.0,64.0641,64.0731,64.0011,64.0011,226353.0
2021-07-16 10:35:00,71.03,71.08,70.99,71.07,104098.0,64.0011,64.0461,63.965,64.0371,104098.0
2021-07-16 10:40:00,71.07,71.08,71.02,71.03,54777.0,64.0371,64.0461,63.992,64.0011,54777.0
2021-07-16 10:45:00,71.02,71.08,70.99,71.08,125505.0,63.992,64.0461,63.965,64.0461,125505.0
2021-07-16 10:50:00,71.08,71.09,71.05,71.08,54822.0,64.0461,64.0551,64.0191,64.0461,54822.0
2021-07-16 10:55:00,71.07,71.1,71.06,71.08,55507.0,64.0371,64.0641,64.0281,64.0461,55507.0
2021-07-16 11:00:00,71.08,71.12,71.04,71.06,79691.0,64.0461,64.0821,64.0101,64.0281,79691.0
2021-07-16 11:05:00,71.06,71.1,71.03,71.07,56964.0,64.0281,64.0641,64.0011,64.0371,56964.0
2021-07-16 11:10:00,71.07,71.1,71.04,71.04,58070.0,64.0371,64.0641,64.0101,64.0101,58070.0
2021-07-16 11:15:00,71.05,71.06,70.99,71.05,77397.0,64.0191,64.0281,63.965,64.0191,77397.0
2021-07-16 11:20:00,71.05,71.06,71.0,71.01,31718.0,64.0191,64.0281,63.974,63.983,31718.0
2021-07-16 11:25:00,71.01,71.04,70.99,71.0,49624.0,63.983,64.0101,63.965,63.974,49624.0
2021-07-16 11:30:00,71.0,71.05,70.98,71.04,64438.0,63.974,64.0191,63.956,64.0101,64438.0
2021-07-16 11:35:00,71.04,71.04,71.01,71.03,33280.0,64.0101,64.0101,63.983,64.0011,33280.0
2021-07-16 11:40:00,71.03,71.03,70.97,70.97,48337.0,64.0011,64.0011,63.947,63.947,48337.0
2021-07-16 11:45:00,70.98,71.0,70.95,71.0,98813.0,63.956,63.974,63.929,63.974,98813.0
2021-07-16 11:50:00,71.0,71.05,70.99,71.03,34804.0,63.974,64.0191,63.965,64.0011,34804.0
2021-07-16 11:55:00,71.03,71.06,71.01,71.05,18269.0,64.0011,64.0281,63.983,64.0191,18269.0
2021-07-16 12:00:00,71.05,71.09,71.02,71.09,40508.0,64.0191,64.0551,63.992,64.0551,40508.0
2021-07-16 12:05:00,71.09,71.12,71.08,71.12,24473.0,64.0551,64.0821,64.0461,64.0821,24473.0
2021-07-16 12:10:00,71.12,71.15,71.11,71.15,45666.0,64.0821,64.1092,64.0731,64.1092,45666.0
2021-07-16 12:15:00,71.15,71.19,71.14,71.16,41363.0,64.1092,64.1452,64.1002,64.1182,41363.0
2021-07-16 12:20:00,71.16,71.18,71.15,71.16,31455.0,64.1182,64.1362,64.1092,64.1182,31455.0
2021-07-16 12:25:00,71.15,71.17,71.13,71.13,25405.0,64.1092,64.1272,64.0912,64.0912,25405.0
2021-07-16 12:30:00,71.14,71.15,71.1,71.13,26119.0,64.1002,64.1092,64.0641,64.0912,26119.0
2021-07-16 12:35:00,71.14,71.14,71.11,71.13,42261.0,64.1002,64.1002,64.0731,64.0912,42261.0
2021-07-16 12:40:00,71.12,71.12,71.1,71.12,29777.0,64.0821,64.0821,64.0641,64.0821,29777.0
2021-07-16 12:45:00,71.12,71.14,71.1,71.12,28530.0,64.0821,64.1002,64.0641,64.0821,28530.0
2021-07-16 12:50:00,71.12,71.14,71.1,71.11,19910.0,64.0821,64.1002,64.0641,64.0731,19910.0
2021-07-16 12:55:00,71.11,71.13,71.08,71.08,45019.0,64.0731,64.0912,64.0461,64.0461,45019.0
2021-07-16 13:00:00,71.08,71.11,71.06,71.11,30063.0,64.0461,64.0731,64.0281,64.0731,30063.0
2021-07-16 13:05:00,71.1,71.12,71.08,71.1,83855.0,64.0641,64.0821,64.0461,64.0641,83855.0
2021-07-16 13:10:00,71.1,71.12,71.09,71.12,231615.0,64.0641,64.0821,64.0551,64.0821,231615.0
2021-07-16 13:15:00,71.12,71.14,71.1,71.14,158094.0,64.0821,64.1002,64.0641,64.1002,158094.0
2021-07-16 13:20:00,71.13,71.14,71.11,71.13,47723.0,64.0912,64.1002,64.0731,64.0912,47723.0
2021-07-16 13:25:00,71.13,71.15,71.12,71.13,42804.0,64.0912,64.1092,64.0821,64.0912,42804.0
2021-07-16 13:30:00,71.13,71.14,71.12,71.13,29772.0,64.0912,64.1002,64.0821,64.0912,29772.0
2021-07-16 13:35:00,71.13,71.15,71.13,71.15,46888.0,64.0912,64.1092,64.0912,64.1092,46888.0
2021-07-16 13:40:00,71.14,71.14,71.1,71.11,96872.0,64.1002,64.1002,64.0641,64.0731,96872.0
2021-07-16 13:45:00,71.12,71.15,71.1,71.11,120828.0,64.0821,64.1092,64.0641,64.0731,120828.0
2021-07-16 13:50:00,71.11,71.14,71.11,71.14,49174.0,64.0731,64.1002,64.0731,64.1002,49174.0
2021-07-16 13:55:00,71.14,71.18,71.13,71.16,390825.0,64.1002,64.1362,64.0912,64.1182,390825.0
2021-07-16 14:00:00,71.16,71.19,71.13,71.19,81629.0,64.1182,64.1452,64.0912,64.1452,81629.0
2021-07-16 14:05:00,71.18,71.18,71.14,71.15,134123.0,64.1362,64.1362,64.1002,64.1092,134123.0
2021-07-16 14:10:00,71.15,71.17,71.12,71.16,38628.0,64.1092,64.1272,64.0821,64.1182,38628.0
2021-07-16 14:15:00,71.15,71.19,71.15,71.18,59851.0,64.1092,64.1452,64.1092,64.1362,59851.0
2021-07-16 14:20:00,71.19,71.19,71.16,71.18,43429.0,64.1452,64.1452,64.1182,64.1362,43429.0
2021-07-16 14:25:00,71.17,71.18,71.12,71.13,69643.0,64.1272,64.1362,64.0821,64.0912,69643.0
2021-07-16 14:30:00,71.13,71.16,71.09,71.09,129642.0,64.0912,64.1182,64.0551,64.0551,129642.0
2021-07-16 14:35:00,71.1,71.1,71.06,71.07,103894.0,64.0641,64.0641,64.0281,64.0371,103894.0
2021-07-16 14:40:00,71.07,71.1,71.05,71.06,47433.0,64.0371,64.0641,64.0191,64.0281,47433.0
2021-07-16 14:45:00,71.06,71.1,71.06,71.09,56955.0,64.0281,64.0641,64.0281,64.0551,56955.0
2021-07-16 14:50:00,71.1,71.12,71.08,71.11,53258.0,64.0641,64.0821,64.0461,64.0731,53258.0
2021-07-16 14:55:00,71.11,71.13,71.1,71.13,65717.0,64.0731,64.0912,64.0641,64.0912,65717.0
2021-07-16 15:00:00,71.13,71.14,71.08,71.1,40434.0,64.0912,64.1002,64.0461,64.0641,40434.0
2021-07-16 15:05:00,71.1,71.12,71.07,71.09,28173.0,64.0641,64.0821,64.0371,64.0551,28173.0
2021-07-16 15:10:00,71.1,71.12,71.06,71.1,105844.0,64.0641,64.0821,64.0281,64.0641,105844.0
2021-07-16 15:15:00,71.1,71.14,71.08,71.14,66697.0,64.0641,64.1002,64.0461,64.1002,66697.0
2021-07-16 15:20:00,71.15,71.15,71.1,71.12,65925.0,64.1092,64.1092,64.0641,64.0821,65925.0
2021-07-16 15:25:00,71.12,71.13,71.09,71.12,54760.0,64.0821,64.0912,64.0551,64.0821,54760.0
2021-07-16 15:30:00,71.12,71.12,71.04,71.05,119497.0,64.0821,64.0821,64.0101,64.0191,119497.0
2021-07-16 15:35:00,71.05,71.11,71.03,71.09,204386.0,64.0191,64.0731,64.0011,64.0551,204386.0
2021-07-16 15:40:00,71.1,71.12,71.02,71.03,119012.0,64.0641,64.0821,63.992,64.0011,119012.0
2021-07-16 15:45:00,71.03,71.04,70.95,70.95,164692.0,64.0011,64.0101,63.929,63.929,164692.0
2021-07-16 15:50:00,70.96,71.04,70.95,71.03,486411.0,63.938,64.0101,63.929,64.0011,486411.0
2021-07-16 15:55:00,71.02,71.1,70.99,71.05,458813.0,63.992,64.0641,63.965,64.0191,458813.0
2021-07-19 09:30:00,70.87,71.1,70.78,71.04,885306.0,63.8569,64.0641,63.7758,64.0101,885306.0
2021-07-19 09:35:00,71.04,71.26,71.02,71.26,533739.0,64.0101,64.2083,63.992,64.2083,533739.0
2021-07-19 09:40:00,71.25,71.27,71.06,71.23,334238.0,64.1993,64.2173,64.0281,64.1813,334238.0
2021-07-19 09:45:00,71.23,71.26,71.03,71.05,351103.0,64.1813,64.2083,64.0011,64.0191,351103.0
2021-07-19 09:50:00,71.05,71.08,70.9,70.97,341423.0,64.0191,64.0461,63.8839,63.947,341423.0
2021-07-19 09:55:00,70.98,71.05,70.92,70.95,186018.0,63.956,64.0191,63.9019,63.929,186018.0
2021-07-19 10:00:00,70.94,71.03,70.9,70.98,187396.0,63.92,64.0011,63.8839,63.956,187396.0
2021-07-19 10:05:00,70.96,70.98,70.88,70.94,137479.0,63.938,63.956,63.8659,63.92,137479.0
2021-07-19 10:10:00,70.93,71.01,70.92,70.97,141639.0,63.9109,63.983,63.9019,63.947,141639.0
2021-07-19 10:15:00,70.96,70.96,70.74,70.77,373639.0,63.938,63.938,63.7397,63.7668,373639.0
2021-07-19 10:20:00,70.77,70.77,70.65,70.69,310968.0,63.7668,63.7668,63.6587,63.6947,310968.0
2021-07-19 10:25:00,70.68,70.77,70.66,70.76,226294.0,63.6857,63.7668,63.6677,63.7578,226294.0
2021-07-19 10:30:00,70.77,70.77,70.55,70.62,139110.0,63.7668,63.7668,63.5686,63.6316,139110.0
2021-07-19 10:35:00,70.62,70.65,70.57,70.58,360987.0,63.6316,63.6587,63.5866,63.5956,360987.0
2021-07-19 10:40:00,70.58,70.59,70.52,70.58,272384.0,63.5956,63.6046,63.5415,63.5956,272384.0
2021-07-19 10:45:00,70.57,70.66,70.57,70.63,199162.0,63.5866,63.6677,63.5866,63.6406,199162.0
2021-07-19 10:50:00,70.63,70.65,70.56,70.58,106144.0,63.6406,63.6587,63.5776,63.5956,106144.0
2021-07-19 10:55:00,70.58,70.64,70.54,70.61,174696.0,63.5956,63.6496,63.5595,63.6226,174696.0
2021-07-19 11:00:00,70.62,70.65,70.53,70.62,114940.0,63.6316,63.6587,63.5505,63.6316,114940.0
2021-07-19 11:05:00,70.62,70.7,70.61,70.65,138630.0,63.6316,63.7037,63.6226,63.6587,138630.0
2021-07-19 11:10:00,70.64,70.66,70.54,70.55,88369.0,63.6496,63.6677,63.5595,63.5686,88369.0
2021-07-19 11:15:00,70.55,70.61,70.54,70.58,118195.0,63.5686,63.6226,63.5595,63.5956,118195.0
2021-07-19 11:20:00,70.59,70.61,70.49,70.51,135812.0,63.6046,63.6226,63.5145,63.5325,135812.0
2021-07-19 11:25:00,70.5,70.55,70.49,70.52,223575.0,63.5235,63.5686,63.5145,63.5415,223575.0
2021-07-19 11:30:00,70.52,70.56,70.48,70.49,137973.0,63.5415,63.5776,63.5055,63.5145,137973.0
2021-07-19 11:35:00,70.49,70.51,70.43,70.44,84176.0,63.5145,63.5325,63.4604,63.4694,84176.0
2021-07-19 11:40:00,70.44,70.5,70.42,70.47,78932.0,63.4694,63.5235,63.4514,63.4965,78932.0
2021-07-19 11:45:00,70.47,70.51,70.43,70.44,87065.0,63.4965,63.5325,63.4604,63.4694,87065.0
2021-07-19 11:50:00,70.44,70.48,70.4,70.42,127211.0,63.4694,63.5055,63.4334,63.4514,127211.0
2021-07-19 11:55:00,70.42,70.45,70.41,70.42,116480.0,63.4514,63.4784,63.4424,63.4514,116480.0
2021-07-19 12:00:00,70.42,70.42,70.25,70.25,152302.0,63.4514,63.4514,63.2982,63.2982,152302.0
2021-07-19 12:05:00,70.25,70.28,70.21,70.22,122818.0,63.2982,63.3253,63.2622,63.2712,122818.0
2021-07-19 12:10:00,70.22,70.25,70.2,70.22,123583.0,63.2712,63.2982,63.2532,63.2712,123583.0
2021-07-19 12:15:00,70.21,70.28,70.2,70.25,179300.0,63.2622,63.3253,63.2532,63.2982,179300.0
2021-07-19 12:20:00,70.25,70.28,70.21,70.28,135984.0,63.2982,63.3253,63.2622,63.3253,135984.0
2021-07-19 12:25:00,70.28,70.32,70.27,70.28,224840.0,63.3253,63.3613,63.3163,63.3253,224840.0
2021-07-19 12:30:00,70.28,70.32,70.24,70.28,182951.0,63.3253,63.3613,63.2892,63.3253,182951.0
2021-07-19 12:35:00,70.28,70.34,70.28,70.32,132019.0,63.3253,63.3793,63.3253,63.3613,132019.0
2021-07-19 12:40:00,70.32,70.35,70.28,70.28,96589.0,63.3613,63.3883,63.3253,63.3253,96589.0
2021-07-19 12:45:00,70.28,70.32,70.27,70.31,84580.0,63.3253,63.3613,63.3163,63.3523,84580.0
2021-07-19 12:50:00,70.31,70.38,70.29,70.36,80391.0,63.3523,63.4154,63.3343,63.3974,80391.0
2021-07-19 12:55:00,70.36,70.43,70.35,70.42,113322.0,63.3974,63.4604,63.3883,63.4514,113322.0
2021-07-19 13:00:00,70.41,70.42,70.34,70.34,145108.0,63.4424,63.4514,63.3793,63.3793,145108.0
2021-07-19 13:05:00,70.34,70.41,70.33,70.41,66108.0,63.3793,63.4424,63.3703,63.4424,66108.0
2021-07-19 13:10:00,70.4,70.43,70.38,70.38,151159.0,63.4334,63.4604,63.4154,63.4154,151159.0
2021-07-19 13:15:00,70.39,70.47,70.38,70.43,129164.0,63.4244,63.4965,63.4154,63.4604,129164.0
2021-07-19 13:20:00,70.42,70.43,70.35,70.35,105441.0,63.4514,63.4604,63.3883,63.3883,105441.0
2021-07-19 13:25:00,70.35,70.35,70.27,70.28,212917.0,63.3883,63.3883,63.3163,63.3253,212917.0
2021-07-19 13:30:00,70.27,70.27,70.22,70.24,129067.0,63.3163,63.3163,63.2712,63.2892,129067.0
2021-07-19 13:35:00,70.24,70.27,70.2,70.24,157901.0,63.2892,63.3163,63.2532,63.2892,157901.0
2021-07-19 13:40:00,70.25,70.29,70.23,70.26,686543.0,63.2982,63.3343,63.2802,63.3072,686543.0
2021-07-19 13:45:00,70.26,70.28,70.23,70.25,156729.0,63.3072,63.3253,63.2802,63.2982,156729.0
2021-07-19 13:50:00,70.26,70.36,70.25,70.34,141719.0,63.3072,63.3974,63.2982,63.3793,141719.0
2021-07-19 13:55:00,70.35,70.37,70.3,70.32,147901.0,63.3883,63.4064,63.3433,63.3613,147901.0
2021-07-19 14:00:00,70.32,70.39,70.31,70.38,117998.0,63.3613,63.4244,63.3523,63.4154,117998.0
2021-07-19 14:05:00,70.38,70.39,70.35,70.36,94645.0,63.4154,63.4244,63.3883,63.3974,94645.0
2021-07-19 14:10:00,70.36,70.42,70.35,70.37,61579.0,63.3974,63.4514,63.3883,63.4064,61579.0
2021-07-19 14:15:00,70.38,70.42,70.36,70.41,64463.0,63.4154,63.4514,63.3974,63.4424,64463.0
2021-07-19 14:20:00,70.41,70.47,70.41,70.44,107722.0,63.4424,63.4965,63.4424,63.4694,107722.0
2021-07-19 14:25:00,70.44,70.45,70.4,70.45,220192.0,63.4694,63.4784,63.4334,63.4784,220192.0
2021-07-19 14:30:00,70.44,70.44,70.39,70.41,109156.0,63.4694,63.4694,63.4244,63.4424,109156.0
2021-07-19 14:35:00,70.42,70.43,70.31,70.31,90499.0,63.4514,63.4604,63.3523,63.3523,90499.0
2021-07-19 14:40:00,70.31,70.33,70.26,70.29,94210.0,63.3523,63.3703,63.3072,63.3343,94210.0
2021-07-19 14:45:00,70.29,70.3,70.26,70.28,110063.0,63.3343,63.3433,63.3072,63.3253,110063.0
2021-07-19 14:50:00,70.28,70.3,70.25,70.28,69679.0,63.3253,63.3433,63.2982,63.3253,69679.0
2021-07-19 14:55:00,70.29,70.38,70.28,70.34,229349.0,63.3343,63.4154,63.3253,63.3793,229349.0
2021-07-19 15:00:00,70.34,70.4,70.32,70.4,191898.0,63.3793,63.4334,63.3613,63.4334,191898.0
2021-07-19 15:05:00,70.4,70.49,70.39,70.48,361749.0,63.4334,63.5145,63.4244,63.5055,361749.0
2021-07-19 15:10:00,70.48,70.52,70.45,70.45,260517.0,63.5055,63.5415,63.4784,63.4784,260517.0
2021-07-19 15:15:00,70.45,70.47,70.39,70.39,206743.0,63.4784,63.4965,63.4244,63.4244,206743.0
2021-07-19 15:20:00,70.4,70.41,70.36,70.36,178099.0,63.4334,63.4424,63.3974,63.3974,178099.0
2021-07-19 15:25:00,70.36,70.4,70.32,70.37,234907.0,63.3974,63.4334,63.3613,63.4064,234907.0
2021-07-19 15:30:00,70.36,70.44,70.36,70.39,253080.0,63.3974,63.4694,63.3974,63.4244,253080.0
2021-07-19 15:35:00,70.4,70.55,70.37,70.55,1121352.0,63.4334,63.5686,63.4064,63.5686,1121352.0
2021-07-19 15:40:00,70.55,70.6,70.53,70.56,606385.0,63.5686,63.6136,63.5505,63.5776,606385.0
2021-07-19 15:45:00,70.56,70.66,70.53,70.64,605094.0,63.5776,63.6677,63.5505,63.6496,605094.0
2021-07-19 15:50:00,70.64,70.77,70.6,70.75,899532.0,63.6496,63.7668,63.6136,63.7488,899532.0
2021-07-19 15:55:00,70.75,70.84,70.67,70.84,948590.0,63.7488,63.8299,63.6767,63.8299,948590.0
2021-07-20 09:30:00,70.82,70.87,70.66,70.8,312495.0,63.8118,63.8569,63.6677,63.7938,312495.0
2021-07-20 09:35:00,70.8,71.02,70.8,71.02,246201.0,63.7938,63.992,63.7938,63.992,246201.0
2021-07-20 09:40:00,71.02,71.2,70.95,71.18,195050.0,63.992,64.1542,63.929,64.1362,195050.0
2021-07-20 09:45:00,71.18,71.27,71.13,71.27,300431.0,64.1362,64.2173,64.0912,64.2173,300431.0
2021-07-20 09:50:00,71.27,71.32,71.22,71.28,187057.0,64.2173,64.2624,64.1722,64.2263,187057.0
2021-07-20 09:55:00,71.29,71.43,71.27,71.41,189681.0,64.2353,64.3615,64.2173,64.3434,189681.0
2021-07-20 10:00:00,71.42,71.54,71.34,71.53,147625.0,64.3525,64.4606,64.2804,64.4516,147625.0
2021-07-20 10:05:00,71.53,71.54,71.35,71.36,177410.0,64.4516,64.4606,64.2894,64.2984,177410.0
2021-07-20 10:10:00,71.36,71.38,71.22,71.24,227573.0,64.2984,64.3164,64.1722,64.1903,227573.0
2021-07-20 10:15:00,71.25,71.27,71.14,71.21,129254.0,64.1993,64.2173,64.1002,64.1632,129254.0
2021-07-20 10:20:00,71.22,71.22,71.16,71.19,161878.0,64.1722,64.1722,64.1182,64.1452,161878.0
2021-07-20 10:25:00,71.2,71.22,71.1,71.15,127992.0,64.1542,64.1722,64.0641,64.1092,127992.0
2021-07-20 10:30:00,71.15,71.19,71.09,71.16,149717.0,64.1092,64.1452,64.0551,64.1182,149717.0
2021-07-20 10:35:00,71.17,71.17,71.09,71.11,107893.0,64.1272,64.1272,64.0551,64.0731,107893.0
2021-07-20 10:40:00,71.12,71.18,71.11,71.16,269036.0,64.0821,64.1362,64.0731,64.1182,269036.0
2021-07-20 10:45:00,71.15,71.28,71.14,71.23,183263.0,64.1092,64.2263,64.1002,64.1813,183263.0
2021-07-20 10:50:00,71.23,71.23,71.09,71.13,111030.0,64.1813,64.1813,64.0551,64.0912,111030.0
2021-07-20 10:55:00,71.13,71.22,71.13,71.2,86587.0,64.0912,64.1722,64.0912,64.1542,86587.0
2021-07-20 11:00:00,71.21,71.26,71.15,71.26,91108.0,64.1632,64.2083,64.1092,64.2083,91108.0
2021-07-20 11:05:00,71.26,71.26,71.17,71.21,115596.0,64.2083,64.2083,64.1272,64.1632,115596.0
2021-07-20 11:10:00,71.21,71.26,71.21,71.23,73591.0,64.1632,64.2083,64.1632,64.1813,73591.0
2021-07-20 11:15:00,71.24,71.3,71.18,71.18,92620.0,64.1903,64.2443,64.1362,64.1362,92620.0
2021-07-20 11:20:00,71.19,71.19,71.14,71.17,102968.0,64.1452,64.1452,64.1002,64.1272,102968.0
2021-07-20 11:25:00,71.17,71.18,71.04,71.04,140382.0,64.1272,64.1362,64.0101,64.0101,140382.0
2021-07-20 11:30:00,71.03,71.05,71.0,71.02,138664.0,64.0011,64.0191,63.974,63.992,138664.0
2021-07-20 11:35:00,71.02,71.03,70.94,70.98,142035.0,63.992,64.0011,63.92,63.956,142035.0
2021-07-20 11:40:00,70.98,71.02,70.96,71.0,85004.0,63.956,63.992,63.938,63.974,85004.0
2021-07-20 11:45:00,71.0,71.04,70.96,70.96,71976.0,63.974,64.0101,63.938,63.938,71976.0
2021-07-20 11:50:00,70.96,70.99,70.95,70.98,60507.0,63.938,63.965,63.929,63.956,60507.0
2021-07-20 11:55:00,70.98,71.07,70.98,71.07,63769.0,63.956,64.0371,63.956,64.0371,63769.0
2021-07-20 12:00:00,71.07,71.08,71.03,71.05,131926.0,64.0371,64.0461,64.0011,64.0191,131926.0
2021-07-20 12:05:00,71.06,71.06,71.01,71.01,133778.0,64.0281,64.0281,63.983,63.983,133778.0
2021-07-20 12:10:00,71.02,71.1,71.01,71.08,105520.0,63.992,64.0641,63.983,64.0461,105520.0
2021-07-20 12:15:00,71.08,71.1,71.06,71.09,75471.0,64.0461,64.0641,64.0281,64.0551,75471.0
2021-07-20 12:20:00,71.08,71.09,71.04,71.06,75846.0,64.0461,64.0551,64.0101,64.0281,75846.0
2021-07-20 12:25:00,71.06,71.06,70.99,71.0,62498.0,64.0281,64.0281,63.965,63.974,62498.0
2021-07-20 12:30:00,71.0,71.04,70.98,71.02,75402.0,63.974,64.0101,63.956,63.992,75402.0
2021-07-20 12:35:00,71.02,71.03,70.95,70.95,81940.0,63.992,64.0011,63.929,63.929,81940.0
2021-07-20 12:40:00,70.94,70.98,70.93,70.94,98623.0,63.92,63.956,63.9109,63.92,98623.0
2021-07-20 12:45:00,70.94,71.01,70.93,70.98,158959.0,63.92,63.983,63.9109,63.956,158959.0
2021-07-20 12:50:00,70.98,71.06,70.98,71.05,100383.0,63.956,64.0281,63.956,64.0191,100383.0
2021-07-20 12:55:00,71.05,71.09,71.04,71.06,148315.0,64.0191,64.0551,64.0101,64.0281,148315.0
2021-07-20 13:00:00,71.06,71.11,70.99,71.01,274500.0,64.0281,64.0731,63.965,63.983,274500.0
2021-07-20 13:05:00,71.0,71.01,70.95,70.98,140920.0,63.974,63.983,63.929,63.956,140920.0
2021-07-20 13:10:00,70.98,70.98,70.91,70.92,161968.0,63.956,63.956,63.8929,63.9019,161968.0
2021-07-20 13:15:00,70.92,70.94,70.9,70.91,188533.0,63.9019,63.92,63.8839,63.8929,188533.0
2021-07-20 13:20:00,70.9,70.96,70.89,70.91,160729.0,63.8839,63.938,63.8749,63.8929,160729.0
2021-07-20 13:25:00,70.91,70.92,70.86,70.88,134528.0,63.8929,63.9019,63.8479,63.8659,134528.0
2021-07-20 13:30:00,70.89,70.97,70.88,70.96,163281.0,63.8749,63.947,63.8659,63.938,163281.0
2021-07-20 13:35:00,70.97,70.98,70.92,70.94,152650.0,63.947,63.956,63.9019,63.92,152650.0
2021-07-20 13:40:00,70.94,70.96,70.91,70.93,198593.0,63.92,63.938,63.8929,63.9109,198593.0
2021-07-20 13:45:00,70.93,70.96,70.92,70.95,116036.0,63.9109,63.938,63.9019,63.929,116036.0
2021-07-20 13:50:00,70.95,71.0,70.93,70.97,107913.0,63.929,63.974,63.9109,63.947,107913.0
2021-07-20 13:55:00,70.96,70.97,70.93,70.94,98910.0,63.938,63.947,63.9109,63.92,98910.0
2021-07-20 14:00:00,70.94,70.99,70.93,70.97,149788.0,63.92,63.965,63.9109,63.947,149788.0
2021-07-20 14:05:00,70.97,71.01,70.96,70.97,186766.0,63.947,63.983,63.938,63.947,186766.0
2021-07-20 14:10:00,70.97,71.02,70.96,70.98,205183.0,63.947,63.992,63.938,63.956,205183.0
2021-07-20 14:15:00,70.98,71.02,70.97,70.98,156969.0,63.956,63.992,63.947,63.956,156969.0
2021-07-20 14:20:00,70.98,70.99,70.93,70.97,192955.0,63.956,63.965,63.9109,63.947,192955.0
2021-07-20 14:25:00,70.97,70.98,70.94,70.97,261966.0,63.947,63.956,63.92,63.947,261966.0
2021-07-20 14:30:00,70.97,70.99,70.94,70.96,184669.0,63.947,63.965,63.92,63.938,184669.0
2021-07-20 14:35:00,70.96,70.98,70.94,70.95,181076.0,63.938,63.956,63.92,63.929,181076.0
2021-07-20 14:40:00,70.94,71.0,70.94,70.98,153823.0,63.92,63.974,63.92,63.956,153823.0
2021-07-20 14:45:00,70.98,70.99,70.92,70.93,218907.0,63.956,63.965,63.9019,63.9109,218907.0
2021-07-20 14:50:00,70.94,70.96,70.89,70.89,132442.0,63.92,63.938,63.8749,63.8749,132442.0
2021-07-20 14:55:00,70.89,70.92,70.87,70.89,173751.0,63.8749,63.9019,63.8569,63.8749,173751.0
2021-07-20 15:00:00,70.89,70.94,70.89,70.91,108124.0,63.8749,63.92,63.8749,63.8929,108124.0
2021-07-20 15:05:00,70.91,70.93,70.86,70.86,182311.0,63.8929,63.9109,63.8479,63.8479,182311.0
2021-07-20 15:10:00,70.85,70.99,70.84,70.97,400754.0,63.8389,63.965,63.8299,63.947,400754.0
2021-07-20 15:15:00,70.97,70.98,70.91,70.93,218131.0,63.947,63.956,63.8929,63.9109,218131.0
2021-07-20 15:20:00,70.93,70.96,70.93,70.95,184677.0,63.9109,63.938,63.9109,63.929,184677.0
2021-07-20 15:25:00,70.96,70.97,70.87,70.91,279500.0,63.938,63.947,63.8569,63.8929,279500.0
2021-07-20 15:30:00,70.91,70.98,70.9,70.98,258539.0,63.8929,63.956,63.8839,63.956,258539.0
2021-07-20 15:35:00,70.97,70.98,70.89,70.89,284248.0,63.947,63.956,63.8749,63.8749,284248.0
2021-07-20 15:40:00,70.9,70.96,70.88,70.92,240367.0,63.8839,63.938,63.8659,63.9019,240367.0
2021-07-20 15:45:00,70.92,70.93,70.87,70.9,260021.0,63.9019,63.9109,63.8569,63.8839,260021.0
2021-07-20 15:50:00,70.9,70.94,70.84,70.93,990444.0,63.8839,63.92,63.8299,63.9109,990444.0
2021-07-20 15:55:00,70.94,70.94,70.84,70.84,1004617.0,63.92,63.92,63.8299,63.8299,1004617.0
2021-07-21 09:30:00,71.16,71.24,71.06,71.17,234475.0,64.1182,64.1903,64.0281,64.1272,234475.0
2021-07-21 09:35:00,71.17,71.21,70.93,71.02,417268.0,64.1272,64.1632,63.9109,63.992,417268.0
2021-07-21 09:40:00,71.02,71.09,71.0,71.03,162434.0,63.992,64.0551,63.974,64.0011,162434.0
2021-07-21 09:45:00,71.04,71.14,70.92,71.14,165643.0,64.0101,64.1002,63.9019,64.1002,165643.0
2021-07-21 09:50:00,71.14,71.18,71.12,71.12,74040.0,64.1002,64.1362,64.0821,64.0821,74040.0
2021-07-21 09:55:00,71.12,71.14,70.99,71.0,173057.0,64.0821,64.1002,63.965,63.974,173057.0
2021-07-21 10:00:00,71.0,71.03,70.88,70.9,90024.0,63.974,64.0011,63.8659,63.8839,90024.0
2021-07-21 10:05:00,70.91,70.95,70.82,70.84,99224.0,63.8929,63.929,63.8118,63.8299,99224.0
2021-07-21 10:10:00,70.84,70.91,70.83,70.86,107067.0,63.8299,63.8929,63.8208,63.8479,107067.0
2021-07-21 10:15:00,70.86,70.89,70.69,70.71,129979.0,63.8479,63.8749,63.6947,63.7127,129979.0
2021-07-21 10:20:00,70.71,70.74,70.66,70.72,47210.0,63.7127,63.7397,63.6677,63.7217,47210.0
2021-07-21 10:25:00,70.73,70.82,70.7,70.81,105067.0,63.7307,63.8118,63.7037,63.8028,105067.0
2021-07-21 10:30:00,70.8,70.92,70.79,70.9,69105.0,63.7938,63.9019,63.7848,63.8839,69105.0
2021-07-21 10:35:00,70.9,70.93,70.83,70.84,91554.0,63.8839,63.9109,63.8208,63.8299,91554.0
2021-07-21 10:40:00,70.85,70.93,70.84,70.91,124623.0,63.8389,63.9109,63.8299,63.8929,124623.0
2021-07-21 10:45:00,70.91,71.03,70.9,71.03,171280.0,63.8929,64.0011,63.8839,64.0011,171280.0
2021-07-21 10:50:00,71.03,71.07,70.98,71.06,90508.0,64.0011,64.0371,63.956,64.0281,90508.0
2021-07-21 10:55:00,71.06,71.11,71.03,71.1,105660.0,64.0281,64.0731,64.0011,64.0641,105660.0
2021-07-21 11:00:00,71.09,71.11,71.0,71.02,94658.0,64.0551,64.0731,63.974,63.992,94658.0
2021-07-21 11:05:00,71.02,71.03,70.92,70.95,67650.0,63.992,64.0011,63.9019,63.929,67650.0
2021-07-21 11:10:00,70.95,70.95,70.9,70.91,27177.0,63.929,63.929,63.8839,63.8929,27177.0
2021-07-21 11:15:00,70.91,70.92,70.88,70.91,70027.0,63.8929,63.9019,63.8659,63.8929,70027.0
2021-07-21 11:20:00,70.91,70.95,70.9,70.94,167842.0,63.8929,63.929,63.8839,63.92,167842.0
2021-07-21 11:25:00,70.94,70.95,70.86,70.88,276843.0,63.92,63.929,63.8479,63.8659,276843.0
2021-07-21 11:30:00,70.88,70.91,70.86,70.89,36928.0,63.8659,63.8929,63.8479,63.8749,36928.0
2021-07-21 11:35:00,70.89,70.9,70.81,70.84,43908.0,63.8749,63.8839,63.8028,63.8299,43908.0
2021-07-21 11:40:00,70.84,70.85,70.79,70.81,26426.0,63.8299,63.8389,63.7848,63.8028,26426.0
2021-07-21 11:45:00,70.8,70.81,70.75,70.76,32469.0,63.7938,63.8028,63.7488,63.7578,32469.0
2021-07-21 11:50:00,70.76,70.93,70.75,70.83,126437.0,63.7578,63.9109,63.7488,63.8208,126437.0
2021-07-21 11:55:00,70.84,70.9,70.83,70.84,60565.0,63.8299,63.8839,63.8208,63.8299,60565.0
2021-07-21 12:00:00,70.83,70.83,70.76,70.78,44044.0,63.8208,63.8208,63.7578,63.7758,44044.0
2021-07-21 12:05:00,70.78,70.8,70.75,70.77,20330.0,63.7758,63.7938,63.7488,63.7668,20330.0
2021-07-21 12:10:00,70.77,70.78,70.74,70.75,35632.0,63.7668,63.7758,63.7397,63.7488,35632.0
2021-07-21 12:15:00,70.74,70.75,70.73,70.73,18907.0,63.7397,63.7488,63.7307,63.7307,18907.0
2021-07-21 12:20:00,70.74,70.76,70.69,70.69,27842.0,63.7397,63.7578,63.6947,63.6947,27842.0
2021-07-21 12:25:00,70.69,70.7,70.66,70.67,48824.0,63.6947,63.7037,63.6677,63.6767,48824.0
2021-07-21 12:30:00,70.67,70.7,70.66,70.69,98182.0,63.6767,63.7037,63.6677,63.6947,98182.0
2021-07-21 12:35:00,70.68,70.72,70.67,70.71,27734.0,63.6857,63.7217,63.6767,63.7127,27734.0
2021-07-21 12:40:00,70.71,70.74,70.7,70.72,47405.0,63.7127,63.7397,63.7037,63.7217,47405.0
2021-07-21 12:45:00,70.72,70.75,70.69,70.7,124283.0,63.7217,63.7488,63.6947,63.7037,124283.0
2021-07-21 12:50:00,70.7,70.72,70.67,70.67,32478.0,63.7037,63.7217,63.6767,63.6767,32478.0
2021-07-21 12:55:00,70.67,70.72,70.66,70.72,138733.0,63.6767,63.7217,63.6677,63.7217,138733.0
2021-07-21 13:00:00,70.72,70.73,70.69,70.72,60971.0,63.7217,63.7307,63.6947,63.7217,60971.0
2021-07-21 13:05:00,70.72,70.73,70.68,70.68,41830.0,63.7217,63.7307,63.6857,63.6857,41830.0
2021-07-21 13:10:00,70.69,70.7,70.65,70.67,160638.0,63.6947,63.7037,63.6587,63.6767,160638.0
2021-07-21 13:15:00,70.67,70.7,70.66,70.68,51392.0,63.6767,63.7037,63.6677,63.6857,51392.0
2021-07-21 13:20:00,70.67,70.73,70.67,70.71,17729.0,63.6767,63.7307,63.6767,63.7127,17729.0
2021-07-21 13:25:00,70.72,70.74,70.71,70.72,31299.0,63.7217,63.7397,63.7127,63.7217,31299.0
2021-07-21 13:30:00,70.73,70.77,70.72,70.75,47378.0,63.7307,63.7668,63.7217,63.7488,47378.0
2021-07-21 13:35:00,70.76,70.78,70.74,70.75,37517.0,63.7578,63.7758,63.7397,63.7488,37517.0
2021-07-21 13:40:00,70.75,70.77,70.73,70.75,24416.0,63.7488,63.7668,63.7307,63.7488,24416.0
2021-07-21 13:45:00,70.75,70.76,70.71,70.72,21688.0,63.7488,63.7578,63.7127,63.7217,21688.0
2021-07-21 13:50:00,70.72,70.74,70.71,70.73,34413.0,63.7217,63.7397,63.7127,63.7307,34413.0
2021-07-21 13:55:00,70.73,70.75,70.71,70.73,23284.0,63.7307,63.7488,63.7127,63.7307,23284.0
2021-07-21 14:00:00,70.73,70.74,70.7,70.72,37203.0,63.7307,63.7397,63.7037,63.7217,37203.0
2021-07-21 14:05:00,70.71,70.76,70.7,70.76,11747.0,63.7127,63.7578,63.7037,63.7578,11747.0
2021-07-21 14:10:00,70.77,70.77,70.75,70.77,22412.0,63.7668,63.7668,63.7488,63.7668,22412.0
2021-07-21 14:15:00,70.77,70.78,70.75,70.76,40957.0,63.7668,63.7758,63.7488,63.7578,40957.0
2021-07-21 14:20:00,70.77,70.78,70.75,70.76,24497.0,63.7668,63.7758,63.7488,63.7578,24497.0
2021-07-21 14:25:00,70.76,70.77,70.73,70.76,42431.0,63.7578,63.7668,63.7307,63.7578,42431.0
2021-07-21 14:30:00,70.77,70.79,70.76,70.78,37862.0,63.7668,63.7848,63.7578,63.7758,37862.0
2021-07-21 14:35:00,70.78,70.82,70.77,70.82,39357.0,63.7758,63.8118,63.7668,63.8118,39357.0
2021-07-21 14:40:00,70.82,70.84,70.81,70.82,62839.0,63.8118,63.8299,63.8028,63.8118,62839.0
2021-07-21 14:45:00,70.83,70.84,70.81,70.81,64408.0,63.8208,63.8299,63.8028,63.8028,64408.0
2021-07-21 14:50:00,70.81,70.84,70.8,70.84,68738.0,63.8028,63.8299,63.7938,63.8299,68738.0
2021-07-21 14:55:00,70.84,70.85,70.83,70.84,77558.0,63.8299,63.8389,63.8208,63.8299,77558.0
2021-07-21 15:00:00,70.84,70.84,70.81,70.82,61067.0,63.8299,63.8299,63.8028,63.8118,61067.0
2021-07-21 15:05:00,70.82,70.84,70.81,70.84,185787.0,63.8118,63.8299,63.8028,63.8299,185787.0
2021-07-21 15:10:00,70.84,70.84,70.77,70.78,159610.0,63.8299,63.8299,63.7668,63.7758,159610.0
2021-07-21 15:15:00,70.78,70.81,70.77,70.79,109077.0,63.7758,63.8028,63.7668,63.7848,109077.0
2021-07-21 15:20:00,70.79,70.82,70.78,70.8,111600.0,63.7848,63.8118,63.7758,63.7938,111600.0
2021-07-21 15:25:00,70.81,70.81,70.75,70.78,176322.0,63.8028,63.8028,63.7488,63.7758,176322.0
2021-07-21 15:30:00,70.78,70.81,70.77,70.8,91978.0,63.7758,63.8028,63.7668,63.7938,91978.0
2021-07-21 15:35:00,70.8,70.81,70.69,70.7,128288.0,63.7938,63.8028,63.6947,63.7037,128288.0
2021-07-21 15:40:00,70.71,70.75,70.69,70.71,160778.0,63.7127,63.7488,63.6947,63.7127,160778.0
2021-07-21 15:45:00,70.71,70.73,70.68,70.71,177193.0,63.7127,63.7307,63.6857,63.7127,177193.0
2021-07-21 15:50:00,70.7,70.74,70.65,70.71,236020.0,63.7037,63.7397,63.6587,63.7127,236020.0
2021-07-21 15:55:00,70.72,70.76,70.67,70.67,566468.0,63.7217,63.7578,63.6767,63.6767,566468.0
2021-07-22 09:30:00,70.47,70.51,70.36,70.39,639112.0,63.4965,63.5325,63.3974,63.4244,639112.0
2021-07-22 09:35:00,70.38,70.38,70.17,70.19,238589.0,63.4154,63.4154,63.2262,63.2442,238589.0
2021-07-22 09:40:00,70.2,70.33,70.19,70.27,224417.0,63.2532,63.3703,63.2442,63.3163,224417.0
2021-07-22 09:45:00,70.26,70.37,70.25,70.33,348856.0,63.3072,63.4064,63.2982,63.3703,348856.0
2021-07-22 09:50:00,70.33,70.37,70.3,70.3,153350.0,63.3703,63.4064,63.3433,63.3433,153350.0
2021-07-22 09:55:00,70.3,70.3,70.21,70.23,158092.0,63.3433,63.3433,63.2622,63.2802,158092.0
2021-07-22 10:00:00,70.24,70.25,70.18,70.19,319393.0,63.2892,63.2982,63.2352,63.2442,319393.0
2021-07-22 10:05:00,70.19,70.19,70.1,70.14,131043.0,63.2442,63.2442,63.1631,63.1991,131043.0
2021-07-22 10:10:00,70.14,70.24,70.13,70.15,98810.0,63.1991,63.2892,63.1901,63.2081,98810.0
2021-07-22 10:15:00,70.14,70.25,70.14,70.21,76693.0,63.1991,63.2982,63.1991,63.2622,76693.0
2021-07-22 10:20:00,70.22,70.26,70.15,70.25,98839.0,63.2712,63.3072,63.2081,63.2982,98839.0
2021-07-22 10:25:00,70.26,70.26,70.21,70.25,54801.0,63.3072,63.3072,63.2622,63.2982,54801.0
2021-07-22 10:30:00,70.26,70.33,70.24,70.31,102161.0,63.3072,63.3703,63.2892,63.3523,102161.0
2021-07-22 10:35:00,70.31,70.38,70.31,70.38,78216.0,63.3523,63.4154,63.3523,63.4154,78216.0
2021-07-22 10:40:00,70.38,70.43,70.38,70.42,60881.0,63.4154,63.4604,63.4154,63.4514,60881.0
2021-07-22 10:45:00,70.42,70.47,70.42,70.45,96693.0,63.4514,63.4965,63.4514,63.4784,96693.0
2021-07-22 10:50:00,70.45,70.52,70.43,70.51,317003.0,63.4784,63.5415,63.4604,63.5325,317003.0
2021-07-22 10:55:00,70.51,70.62,70.51,70.59,72546.0,63.5325,63.6316,63.5325,63.6046,72546.0
2021-07-22 11:00:00,70.59,70.61,70.53,70.54,127075.0,63.6046,63.6226,63.5505,63.5595,127075.0
2021-07-22 11:05:00,70.53,70.63,70.52,70.62,129936.0,63.5505,63.6406,63.5415,63.6316,129936.0
2021-07-22 11:10:00,70.62,70.68,70.61,70.67,63147.0,63.6316,63.6857,63.6226,63.6767,63147.0
2021-07-22 11:15:00,70.69,70.74,70.68,70.69,80313.0,63.6947,63.7397,63.6857,63.6947,80313.0
2021-07-22 11:20:00,70.69,70.74,70.68,70.7,95670.0,63.6947,63.7397,63.6857,63.7037,95670.0
2021-07-22 11:25:00,70.7,70.71,70.66,70.66,60898.0,63.7037,63.7127,63.6677,63.6677,60898.0
2021-07-22 11:30:00,70.66,70.67,70.6,70.61,94619.0,63.6677,63.6767,63.6136,63.6226,94619.0
2021-07-22 11:35:00,70.61,70.63,70.58,70.58,76562.0,63.6226,63.6406,63.5956,63.5956,76562.0
2021-07-22 11:40:00,70.59,70.6,70.55,70.59,91782.0,63.6046,63.6136,63.5686,63.6046,91782.0
2021-07-22 11:45:00,70.59,70.6,70.54,70.55,87206.0,63.6046,63.6136,63.5595,63.5686,87206.0
2021-07-22 11:50:00,70.55,70.58,70.52,70.53,69298.0,63.5686,63.5956,63.5415,63.5505,69298.0
2021-07-22 11:55:00,70.53,70.57,70.53,70.56,103704.0,63.5505,63.5866,63.5505,63.5776,103704.0
2021-07-22 12:00:00,70.56,70.61,70.56,70.59,59267.0,63.5776,63.6226,63.5776,63.6046,59267.0
2021-07-22 12:05:00,70.59,70.61,70.57,70.58,68959.0,63.6046,63.6226,63.5866,63.5956,68959.0
2021-07-22 12:10:00,70.57,70.58,70.54,70.58,54171.0,63.5866,63.5956,63.5595,63.5956,54171.0
2021-07-22 12:15:00,70.58,70.62,70.56,70.56,61010.0,63.5956,63.6316,63.5776,63.5776,61010.0
2021-07-22 12:20:00,70.56,70.57,70.5,70.51,27421.0,63.5776,63.5866,63.5235,63.5325,27421.0
2021-07-22 12:25:00,70.51,70.53,70.49,70.5,38499.0,63.5325,63.5505,63.5145,63.5235,38499.0
2021-07-22 12:30:00,70.5,70.5,70.44,70.47,53924.0,63.5235,63.5235,63.4694,63.4965,53924.0
2021-07-22 12:35:00,70.48,70.54,70.48,70.53,42827.0,63.5055,63.5595,63.5055,63.5505,42827.0
2021-07-22 12:40:00,70.54,70.58,70.53,70.58,21886.0,63.5595,63.5956,63.5505,63.5956,21886.0
2021-07-22 12:45:00,70.57,70.57,70.49,70.5,24621.0,63.5866,63.5866,63.5145,63.5235,24621.0
2021-07-22 12:50:00,70.5,70.54,70.5,70.51,39831.0,63.5235,63.5595,63.5235,63.5325,39831.0
2021-07-22 12:55:00,70.51,70.54,70.5,70.51,38457.0,63.5325,63.5595,63.5235,63.5325,38457.0
2021-07-22 13:00:00,70.51,70.51,70.47,70.48,45457.0,63.5325,63.5325,63.4965,63.5055,45457.0
2021-07-22 13:05:00,70.48,70.49,70.45,70.48,58865.0,63.5055,63.5145,63.4784,63.5055,58865.0
2021-07-22 13:10:00,70.47,70.5,70.46,70.48,24221.0,63.4965,63.5235,63.4875,63.5055,24221.0
2021-07-22 13:15:00,70.48,70.49,70.45,70.47,45982.0,63.5055,63.5145,63.4784,63.4965,45982.0
2021-07-22 13:20:00,70.46,70.48,70.45,70.47,49893.0,63.4875,63.5055,63.4784,63.4965,49893.0
2021-07-22 13:25:00,70.47,70.5,70.46,70.47,19562.0,63.4965,63.5235,63.4875,63.4965,19562.0
2021-07-22 13:30:00,70.47,70.53,70.46,70.52,37880.0,63.4965,63.5505,63.4875,63.5415,37880.0
2021-07-22 13:35:00,70.52,70.55,70.51,70.53,21393.0,63.5415,63.5686,63.5325,63.5505,21393.0
2021-07-22 13:40:00,70.54,70.56,70.53,70.53,18236.0,63.5595,63.5776,63.5505,63.5505,18236.0
2021-07-22 13:45:00,70.53,70.53,70.51,70.52,32847.0,63.5505,63.5505,63.5325,63.5415,32847.0
2021-07-22 13:50:00,70.52,70.55,70.51,70.53,36446.0,63.5415,63.5686,63.5325,63.5505,36446.0
2021-07-22 13:55:00,70.54,70.55,70.52,70.53,25758.0,63.5595,63.5686,63.5415,63.5505,25758.0
2021-07-22 14:00:00,70.53,70.55,70.53,70.55,19966.0,63.5505,63.5686,63.5505,63.5686,19966.0
2021-07-22 14:05:00,70.55,70.56,70.5,70.51,98908.0,63.5686,63.5776,63.5235,63.5325,98908.0
2021-07-22 14:10:00,70.51,70.54,70.51,70.53,25766.0,63.5325,63.5595,63.5325,63.5505,25766.0
2021-07-22 14:15:00,70.52,70.54,70.47,70.47,30233.0,63.5415,63.5595,63.4965,63.4965,30233.0
2021-07-22 14:20:00,70.47,70.48,70.46,70.48,90116.0,63.4965,63.5055,63.4875,63.5055,90116.0
2021-07-22 14:25:00,70.48,70.5,70.47,70.47,22101.0,63.5055,63.5235,63.4965,63.4965,22101.0
2021-07-22 14:30:00,70.48,70.5,70.45,70.48,21048.0,63.5055,63.5235,63.4784,63.5055,21048.0
2021-07-22 14:35:00,70.49,70.49,70.47,70.48,20480.0,63.5145,63.5145,63.4965,63.5055,20480.0
2021-07-22 14:40:00,70.48,70.5,70.46,70.5,20497.0,63.5055,63.5235,63.4875,63.5235,20497.0
2021-07-22 14:45:00,70.5,70.53,70.49,70.51,19278.0,63.5235,63.5505,63.5145,63.5325,19278.0
2021-07-22 14:50:00,70.51,70.51,70.48,70.49,32965.0,63.5325,63.5325,63.5055,63.5145,32965.0
2021-07-22 14:55:00,70.49,70.51,70.47,70.5,27490.0,63.5145,63.5325,63.4965,63.5235,27490.0
2021-07-22 15:00:00,70.5,70.5,70.48,70.49,40243.0,63.5235,63.5235,63.5055,63.5145,40243.0
2021-07-22 15:05:00,70.49,70.5,70.46,70.47,53355.0,63.5145,63.5235,63.4875,63.4965,53355.0
2021-07-22 15:10:00,70.48,70.5,70.47,70.49,74752.0,63.5055,63.5235,63.4965,63.5145,74752.0
2021-07-22 15:15:00,70.5,70.53,70.48,70.52,84927.0,63.5235,63.5505,63.5055,63.5415,84927.0
2021-07-22 15:20:00,70.51,70.54,70.5,70.53,124564.0,63.5325,63.5595,63.5235,63.5505,124564.0
2021-07-22 15:25:00,70.53,70.55,70.52,70.54,112418.0,63.5505,63.5686,63.5415,63.5595,112418.0
2021-07-22 15:30:00,70.54,70.54,70.5,70.5,209706.0,63.5595,63.5595,63.5235,63.5235,209706.0
2021-07-22 15:35:00,70.5,70.52,70.47,70.5,146994.0,63.5235,63.5415,63.4965,63.5235,146994.0
2021-07-22 15:40:00,70.5,70.54,70.48,70.53,851765.0,63.5235,63.5595,63.5055,63.5505,851765.0
2021-07-22 15:45:00,70.53,70.56,70.51,70.53,235443.0,63.5505,63.5776,63.5325,63.5505,235443.0
2021-07-22 15:50:00,70.53,70.54,70.49,70.52,355466.0,63.5505,63.5595,63.5145,63.5415,355466.0
2021-07-22 15:55:00,70.53,70.54,70.48,70.54,748827.0,63.5505,63.5595,63.5055,63.5595,748827.0
2021-07-23 09:30:00,70.57,70.58,70.47,70.51,288955.0,63.5866,63.5956,63.4965,63.5325,288955.0
2021-07-23 09:35:00,70.52,70.55,70.48,70.53,152065.0,63.5415,63.5686,63.5055,63.5505,152065.0
2021-07-23 09:40:00,70.53,70.55,70.49,70.52,187612.0,63.5505,63.5686,63.5145,63.5415,187612.0
2021-07-23 09:45:00,70.52,70.64,70.5,70.64,99836.0,63.5415,63.6496,63.5235,63.6496,99836.0
2021-07-23 09:50:00,70.64,70.69,70.62,70.69,137367.0,63.6496,63.6947,63.6316,63.6947,137367.0
2021-07-23 09:55:00,70.68,70.71,70.64,70.69,110984.0,63.6857,63.7127,63.6496,63.6947,110984.0
2021-07-23 10:00:00,70.71,70.84,70.7,70.82,97593.0,63.7127,63.8299,63.7037,63.8118,97593.0
2021-07-23 10:05:00,70.83,70.89,70.82,70.85,122652.0,63.8208,63.8749,63.8118,63.8389,122652.0
2021-07-23 10:10:00,70.85,70.91,70.84,70.9,161932.0,63.8389,63.8929,63.8299,63.8839,161932.0
2021-07-23 10:15:00,70.9,70.91,70.81,70.86,190272.0,63.8839,63.8929,63.8028,63.8479,190272.0
2021-07-23 10:20:00,70.86,70.88,70.81,70.81,59136.0,63.8479,63.8659,63.8028,63.8028,59136.0
2021-07-23 10:25:00,70.81,70.83,70.73,70.75,61487.0,63.8028,63.8208,63.7307,63.7488,61487.0
2021-07-23 10:30:00,70.76,70.79,70.73,70.76,115136.0,63.7578,63.7848,63.7307,63.7578,115136.0
2021-07-23 10:35:00,70.76,70.86,70.74,70.82,268906.0,63.7578,63.8479,63.7397,63.8118,268906.0
2021-07-23 10:40:00,70.82,70.87,70.81,70.87,78875.0,63.8118,63.8569,63.8028,63.8569,78875.0
2021-07-23 10:45:00,70.87,70.96,70.86,70.95,76079.0,63.8569,63.938,63.8479,63.929,76079.0
2021-07-23 10:50:00,70.95,70.99,70.91,70.98,118240.0,63.929,63.965,63.8929,63.956,118240.0
2021-07-23 10:55:00,70.98,71.0,70.95,70.96,67260.0,63.956,63.974,63.929,63.938,67260.0
2021-07-23 11:00:00,70.97,71.05,70.97,71.05,99671.0,63.947,64.0191,63.947,64.0191,99671.0
2021-07-23 11:05:00,71.05,71.07,71.04,71.05,50563.0,64.0191,64.0371,64.0101,64.0191,50563.0
2021-07-23 11:10:00,71.05,71.08,71.04,71.07,33339.0,64.0191,64.0461,64.0101,64.0371,33339.0
2021-07-23 11:15:00,71.06,71.13,71.03,71.13,111356.0,64.0281,64.0912,64.0011,64.0912,111356.0
2021-07-23 11:20:00,71.13,71.13,71.09,71.13,42872.0,64.0912,64.0912,64.0551,64.0912,42872.0
2021-07-23 11:25:00,71.12,71.19,71.11,71.18,187299.0,64.0821,64.1452,64.0731,64.1362,187299.0
2021-07-23 11:30:00,71.18,71.2,71.13,71.14,354181.0,64.1362,64.1542,64.0912,64.1002,354181.0
2021-07-23 11:35:00,71.14,71.15,71.1,71.1,87446.0,64.1002,64.1092,64.0641,64.0641,87446.0
2021-07-23 11:40:00,71.11,71.16,71.1,71.14,65996.0,64.0731,64.1182,64.0641,64.1002,65996.0
2021-07-23 11:45:00,71.14,71.21,71.12,71.19,55327.0,64.1002,64.1632,64.0821,64.1452,55327.0
2021-07-23 11:50:00,71.19,71.19,71.15,71.17,54619.0,64.1452,64.1452,64.1092,64.1272,54619.0
2021-07-23 11:55:00,71.16,71.19,71.11,71.11,107364.0,64.1182,64.1452,64.0731,64.0731,107364.0
2021-07-23 12:00:00,71.11,71.21,71.11,71.2,82113.0,64.0731,64.1632,64.0731,64.1542,82113.0
2021-07-23 12:05:00,71.2,71.23,71.17,71.21,85921.0,64.1542,64.1813,64.1272,64.1632,85921.0
2021-07-23 12:10:00,71.21,71.25,71.2,71.22,90928.0,64.1632,64.1993,64.1542,64.1722,90928.0
2021-07-23 12:15:00,71.22,71.25,71.22,71.23,79440.0,64.1722,64.1993,64.1722,64.1813,79440.0
2021-07-23 12:20:00,71.23,71.27,71.22,71.27,113865.0,64.1813,64.2173,64.1722,64.2173,113865.0
2021-07-23 12:25:00,71.27,71.3,71.24,71.3,74541.0,64.2173,64.2443,64.1903,64.2443,74541.0
2021-07-23 12:30:00,71.29,71.31,71.28,71.3,51966.0,64.2353,64.2533,64.2263,64.2443,51966.0
2021-07-23 12:35:00,71.3,71.33,71.29,71.31,56738.0,64.2443,64.2714,64.2353,64.2533,56738.0
2021-07-23 12:40:00,71.31,71.33,71.3,71.32,65233.0,64.2533,64.2714,64.2443,64.2624,65233.0
2021-07-23 12:45:00,71.33,71.33,71.29,71.3,83439.0,64.2714,64.2714,64.2353,64.2443,83439.0
2021-07-23 12:50:00,71.3,71.36,71.3,71.35,82723.0,64.2443,64.2984,64.2443,64.2894,82723.0
2021-07-23 12:55:00,71.35,71.4,71.34,71.39,70776.0,64.2894,64.3344,64.2804,64.3254,70776.0
2021-07-23 13:00:00,71.38,71.4,71.37,71.39,88163.0,64.3164,64.3344,64.3074,64.3254,88163.0
2021-07-23 13:05:00,71.4,71.44,71.39,71.44,62438.0,64.3344,64.3705,64.3254,64.3705,62438.0
2021-07-23 13:10:00,71.44,71.46,71.43,71.44,112225.0,64.3705,64.3885,64.3615,64.3705,112225.0
2021-07-23 13:15:00,71.44,71.49,71.43,71.48,75451.0,64.3705,64.4155,64.3615,64.4065,75451.0
2021-07-23 13:20:00,71.47,71.48,71.44,71.44,107057.0,64.3975,64.4065,64.3705,64.3705,107057.0
2021-07-23 13:25:00,71.44,71.46,71.43,71.44,79717.0,64.3705,64.3885,64.3615,64.3705,79717.0
2021-07-23 13:30:00,71.44,71.45,71.41,71.42,49776.0,64.3705,64.3795,64.3434,64.3525,49776.0
2021-07-23 13:35:00,71.41,71.42,71.38,71.42,44032.0,64.3434,64.3525,64.3164,64.3525,44032.0
2021-07-23 13:40:00,71.41,71.42,71.39,71.42,75881.0,64.3434,64.3525,64.3254,64.3525,75881.0
2021-07-23 13:45:00,71.41,71.43,71.39,71.42,92052.0,64.3434,64.3615,64.3254,64.3525,92052.0
2021-07-23 13:50:00,71.42,71.42,71.36,71.38,84607.0,64.3525,64.3525,64.2984,64.3164,84607.0
2021-07-23 13:55:00,71.38,71.4,71.36,71.37,62368.0,64.3164,64.3344,64.2984,64.3074,62368.0
2021-07-23 14:00:00,71.36,71.37,71.32,71.33,80621.0,64.2984,64.3074,64.2624,64.2714,80621.0
2021-07-23 14:05:00,71.33,71.36,71.32,71.36,66830.0,64.2714,64.2984,64.2624,64.2984,66830.0
2021-07-23 14:10:00,71.36,71.39,71.34,71.39,82894.0,64.2984,64.3254,64.2804,64.3254,82894.0
2021-07-23 14:15:00,71.38,71.4,71.37,71.39,93725.0,64.3164,64.3344,64.3074,64.3254,93725.0
2021-07-23 14:20:00,71.39,71.41,71.37,71.38,84720.0,64.3254,64.3434,64.3074,64.3164,84720.0
2021-07-23 14:25:00,71.38,71.38,71.36,71.38,90926.0,64.3164,64.3164,64.2984,64.3164,90926.0
2021-07-23 14:30:00,71.38,71.38,71.34,71.35,99193.0,64.3164,64.3164,64.2804,64.2894,99193.0
2021-07-23 14:35:00,71.36,71.36,71.32,71.35,69550.0,64.2984,64.2984,64.2624,64.2894,69550.0
2021-07-23 14:40:00,71.35,71.4,71.35,71.4,134721.0,64.2894,64.3344,64.2894,64.3344,134721.0
2021-07-23 14:45:00,71.4,71.44,71.39,71.43,80528.0,64.3344,64.3705,64.3254,64.3615,80528.0
2021-07-23 14:50:00,71.44,71.45,71.41,71.44,118057.0,64.3705,64.3795,64.3434,64.3705,118057.0
2021-07-23 14:55:00,71.43,71.45,71.42,71.45,111601.0,64.3615,64.3795,64.3525,64.3795,111601.0
2021-07-23 15:00:00,71.45,71.46,71.43,71.45,82897.0,64.3795,64.3885,64.3615,64.3795,82897.0
2021-07-23 15:05:00,71.45,71.47,71.44,71.45,279887.0,64.3795,64.3975,64.3705,64.3795,279887.0
2021-07-23 15:10:00,71.45,71.47,71.4,71.41,271262.0,64.3795,64.3975,64.3344,64.3434,271262.0
2021-07-23 15:15:00,71.41,71.45,71.39,71.43,134786.0,64.3434,64.3795,64.3254,64.3615,134786.0
2021-07-23 15:20:00,71.43,71.43,71.4,71.42,153308.0,64.3615,64.3615,64.3344,64.3525,153308.0
2021-07-23 15:25:00,71.41,71.43,71.4,71.43,126465.0,64.3434,64.3615,64.3344,64.3615,126465.0
2021-07-23 15:30:00,71.43,71.45,71.4,71.44,138427.0,64.3615,64.3795,64.3344,64.3705,138427.0
2021-07-23 15:35:00,71.44,71.48,71.4,71.48,167059.0,64.3705,64.4065,64.3344,64.4065,167059.0
2021-07-23 15:40:00,71.47,71.49,71.44,71.45,152504.0,64.3975,64.4155,64.3705,64.3795,152504.0
2021-07-23 15:45:00,71.45,71.47,71.42,71.43,167146.0,64.3795,64.3975,64.3525,64.3615,167146.0
2021-07-23 15:50:00,71.42,71.47,71.42,71.44,518012.0,64.3525,64.3975,64.3525,64.3705,518012.0
2021-07-23 15:55:00,71.44,71.44,71.37,71.39,474476.0,64.3705,64.3705,64.3074,64.3254,474476.0
2021-07-26 09:30:00,71.29,71.42,71.2,71.42,182045.0,64.2353,64.3525,64.1542,64.3525,182045.0
2021-07-26 09:35:00,71.42,71.54,71.38,71.52,209620.0,64.3525,64.4606,64.3164,64.4426,209620.0
2021-07-26 09:40:00,71.52,71.55,71.34,71.38,240259.0,64.4426,64.4696,64.2804,64.3164,240259.0
2021-07-26 09:45:00,71.39,71.41,71.29,71.4,121714.0,64.3254,64.3434,64.2353,64.3344,121714.0
2021-07-26 09:50:00,71.39,71.4,71.31,71.34,74029.0,64.3254,64.3344,64.2533,64.2804,74029.0
2021-07-26 09:55:00,71.33,71.37,71.3,71.31,77235.0,64.2714,64.3074,64.2443,64.2533,77235.0
2021-07-26 10:00:00,71.31,71.34,71.15,71.18,84162.0,64.2533,64.2804,64.1092,64.1362,84162.0
2021-07-26 10:05:00,71.19,71.21,71.11,71.2,126422.0,64.1452,64.1632,64.0731,64.1542,126422.0
2021-07-26 10:10:00,71.2,71.25,71.16,71.2,148362.0,64.1542,64.1993,64.1182,64.1542,148362.0
2021-07-26 10:15:00,71.21,71.27,71.19,71.24,120942.0,64.1632,64.2173,64.1452,64.1903,120942.0
2021-07-26 10:20:00,71.24,71.24,71.2,71.23,45950.0,64.1903,64.1903,64.1542,64.1813,45950.0
2021-07-26 10:25:00,71.23,71.28,71.23,71.25,63503.0,64.1813,64.2263,64.1813,64.1993,63503.0
2021-07-26 10:30:00,71.25,71.27,71.23,71.26,57936.0,64.1993,64.2173,64.1813,64.2083,57936.0
2021-07-26 10:35:00,71.27,71.31,71.26,71.28,144421.0,64.2173,64.2533,64.2083,64.2263,144421.0
2021-07-26 10:40:00,71.29,71.3,71.25,71.27,101133.0,64.2353,64.2443,64.1993,64.2173,101133.0
2021-07-26 10:45:00,71.27,71.4,71.27,71.4,107055.0,64.2173,64.3344,64.2173,64.3344,107055.0
2021-07-26 10:50:00,71.39,71.4,71.36,71.38,49841.0,64.3254,64.3344,64.2984,64.3164,49841.0
2021-07-26 10:55:00,71.37,71.42,71.36,71.42,143694.0,64.3074,64.3525,64.2984,64.3525,143694.0
2021-07-26 11:00:00,71.41,71.43,71.35,71.37,51738.0,64.3434,64.3615,64.2894,64.3074,51738.0
2021-07-26 11:05:00,71.37,71.4,71.35,71.38,34607.0,64.3074,64.3344,64.2894,64.3164,34607.0
2021-07-26 11:10:00,71.38,71.41,71.37,71.39,21441.0,64.3164,64.3434,64.3074,64.3254,21441.0
2021-07-26 11:15:00,71.39,71.39,71.36,71.38,50647.0,64.3254,64.3254,64.2984,64.3164,50647.0
2021-07-26 11:20:00,71.38,71.42,71.37,71.41,46296.0,64.3164,64.3525,64.3074,64.3434,46296.0
2021-07-26 11:25:00,71.42,71.46,71.41,71.44,47727.0,64.3525,64.3885,64.3434,64.3705,47727.0
2021-07-26 11:30:00,71.44,71.49,71.41,71.49,61475.0,64.3705,64.4155,64.3434,64.4155,61475.0
2021-07-26 11:35:00,71.49,71.5,71.44,71.45,63280.0,64.4155,64.4245,64.3705,64.3795,63280.0
2021-07-26 11:40:00,71.45,71.48,71.44,71.45,23129.0,64.3795,64.4065,64.3705,64.3795,23129.0
2021-07-26 11:45:00,71.44,71.48,71.44,71.45,30183.0,64.3705,64.4065,64.3705,64.3795,30183.0
2021-07-26 11:50:00,71.45,71.5,71.45,71.48,64093.0,64.3795,64.4245,64.3795,64.4065,64093.0
2021-07-26 11:55:00,71.48,71.52,71.47,71.51,22514.0,64.4065,64.4426,64.3975,64.4336,22514.0
2021-07-26 12:00:00,71.51,71.53,71.49,71.49,35696.0,64.4336,64.4516,64.4155,64.4155,35696.0
2021-07-26 12:05:00,71.49,71.5,71.47,71.48,24833.0,64.4155,64.4245,64.3975,64.4065,24833.0
2021-07-26 12:10:00,71.48,71.48,71.45,71.47,34748.0,64.4065,64.4065,64.3795,64.3975,34748.0
2021-07-26 12:15:00,71.48,71.51,71.48,71.5,22227.0,64.4065,64.4336,64.4065,64.4245,22227.0
2021-07-26 12:20:00,71.51,71.51,71.47,71.47,28696.0,64.4336,64.4336,64.3975,64.3975,28696.0
2021-07-26 12:25:00,71.47,71.48,71.45,71.47,96868.0,64.3975,64.4065,64.3795,64.3975,96868.0
2021-07-26 12:30:00,71.47,71.48,71.46,71.48,25135.0,64.3975,64.4065,64.3885,64.4065,25135.0
2021-07-26 12:35:00,71.48,71.48,71.41,71.42,19464.0,64.4065,64.4065,64.3434,64.3525,19464.0
2021-07-26 12:40:00,71.41,71.46,71.39,71.45,28382.0,64.3434,64.3885,64.3254,64.3795,28382.0
2021-07-26 12:45:00,71.45,71.48,71.45,71.46,19392.0,64.3795,64.4065,64.3795,64.3885,19392.0
2021-07-26 12:50:00,71.46,71.53,71.46,71.52,26776.0,64.3885,64.4516,64.3885,64.4426,26776.0
2021-07-26 12:55:00,71.53,71.56,71.51,71.54,19984.0,64.4516,64.4786,64.4336,64.4606,19984.0
2021-07-26 13:00:00,71.55,71.58,71.54,71.57,20423.0,64.4696,64.4966,64.4606,64.4876,20423.0
2021-07-26 13:05:00,71.58,71.61,71.57,71.59,29199.0,64.4966,64.5237,64.4876,64.5056,29199.0
2021-07-26 13:10:00,71.59,71.63,71.57,71.63,13860.0,64.5056,64.5417,64.4876,64.5417,13860.0
2021-07-26 13:15:00,71.62,71.63,71.6,71.63,38895.0,64.5327,64.5417,64.5146,64.5417,38895.0
2021-07-26 13:20:00,71.63,71.63,71.54,71.55,172240.0,64.5417,64.5417,64.4606,64.4696,172240.0
2021-07-26 13:25:00,71.55,71.56,71.5,71.52,33632.0,64.4696,64.4786,64.4245,64.4426,33632.0
2021-07-26 13:30:00,71.52,71.53,71.48,71.5,27025.0,64.4426,64.4516,64.4065,64.4245,27025.0
2021-07-26 13:35:00,71.49,71.52,71.49,71.51,28847.0,64.4155,64.4426,64.4155,64.4336,28847.0
2021-07-26 13:40:00,71.52,71.53,71.5,71.53,26432.0,64.4426,64.4516,64.4245,64.4516,26432.0
2021-07-26 13:45:00,71.53,71.56,71.52,71.56,18079.0,64.4516,64.4786,64.4426,64.4786,18079.0
2021-07-26 13:50:00,71.56,71.58,71.55,71.57,12818.0,64.4786,64.4966,64.4696,64.4876,12818.0
2021-07-26 13:55:00,71.57,71.57,71.53,71.55,20134.0,64.4876,64.4876,64.4516,64.4696,20134.0
2021-07-26 14:00:00,71.55,71.59,71.53,71.57,45111.0,64.4696,64.5056,64.4516,64.4876,45111.0
2021-07-26 14:05:00,71.57,71.6,71.56,71.6,15681.0,64.4876,64.5146,64.4786,64.5146,15681.0
2021-07-26 14:10:00,71.61,71.61,71.58,71.59,31409.0,64.5237,64.5237,64.4966,64.5056,31409.0
2021-07-26 14:15:00,71.58,71.62,71.57,71.61,26823.0,64.4966,64.5327,64.4876,64.5237,26823.0
2021-07-26 14:20:00,71.61,71.61,71.57,71.58,22939.0,64.5237,64.5237,64.4876,64.4966,22939.0
2021-07-26 14:25:00,71.58,71.59,71.55,71.56,42398.0,64.4966,64.5056,64.4696,64.4786,42398.0
2021-07-26 14:30:00,71.56,71.6,71.56,71.59,36811.0,64.4786,64.5146,64.4786,64.5056,36811.0
2021-07-26 14:35:00,71.59,71.61,71.58,71.59,51022.0,64.5056,64.5237,64.4966,64.5056,51022.0
2021-07-26 14:40:00,71.59,71.59,71.55,71.56,34177.0,64.5056,64.5056,64.4696,64.4786,34177.0
2021-07-26 14:45:00,71.56,71.57,71.53,71.56,24895.0,64.4786,64.4876,64.4516,64.4786,24895.0
2021-07-26 14:50:00,71.56,71.58,71.55,71.58,17343.0,64.4786,64.4966,64.4696,64.4966,17343.0
2021-07-26 14:55:00,71.57,71.61,71.56,71.61,35682.0,64.4876,64.5237,64.4786,64.5237,35682.0
2021-07-26 15:00:00,71.6,71.61,71.58,71.61,29309.0,64.5146,64.5237,64.4966,64.5237,29309.0
2021-07-26 15:05:00,71.61,71.61,71.58,71.6,89414.0,64.5237,64.5237,64.4966,64.5146,89414.0
2021-07-26 15:10:00,71.61,71.61,71.57,71.58,69492.0,64.5237,64.5237,64.4876,64.4966,69492.0
2021-07-26 15:15:00,71.58,71.59,71.55,71.57,79636.0,64.4966,64.5056,64.4696,64.4876,79636.0
2021-07-26 15:20:00,71.57,71.58,71.55,71.57,94791.0,64.4876,64.4966,64.4696,64.4876,94791.0
2021-07-26 15:25:00,71.56,71.57,71.52,71.53,79730.0,64.4786,64.4876,64.4426,64.4516,79730.0
2021-07-26 15:30:00,71.52,71.54,71.51,71.52,93089.0,64.4426,64.4606,64.4336,64.4426,93089.0
2021-07-26 15:35:00,71.52,71.53,71.46,71.49,184552.0,64.4426,64.4516,64.3885,64.4155,184552.0
2021-07-26 15:40:00,71.49,71.51,71.48,71.5,150623.0,64.4155,64.4336,64.4065,64.4245,150623.0
2021-07-26 15:45:00,71.49,71.54,71.47,71.53,178415.0,64.4155,64.4606,64.3975,64.4516,178415.0
2021-07-26 15:50:00,71.53,71.58,71.52,71.56,214534.0,64.4516,64.4966,64.4426,64.4786,214534.0
2021-07-26 15:55:00,71.56,71.56,71.49,71.52,446870.0,64.4786,64.4786,64.4155,64.4426,446870.0
2021-07-27 09:30:00,71.5,71.51,71.39,71.47,290438.0,64.4245,64.4336,64.3254,64.3975,290438.0
2021-07-27 09:35:00,71.47,71.47,71.27,71.27,300546.0,64.3975,64.3975,64.2173,64.2173,300546.0
2021-07-27 09:40:00,71.27,71.42,71.27,71.41,418682.0,64.2173,64.3525,64.2173,64.3434,418682.0
2021-07-27 09:45:00,71.41,71.5,71.36,71.5,162864.0,64.3434,64.4245,64.2984,64.4245,162864.0
2021-07-27 09:50:00,71.5,71.55,71.46,71.52,176270.0,64.4245,64.4696,64.3885,64.4426,176270.0
2021-07-27 09:55:00,71.53,71.59,71.51,71.59,101642.0,64.4516,64.5056,64.4336,64.5056,101642.0
2021-07-27 10:00:00,71.59,71.66,71.59,71.63,107484.0,64.5056,64.5687,64.5056,64.5417,107484.0
2021-07-27 10:05:00,71.65,71.68,71.62,71.64,189301.0,64.5597,64.5867,64.5327,64.5507,189301.0
2021-07-27 10:10:00,71.64,71.77,71.64,71.73,95363.0,64.5507,64.6678,64.5507,64.6318,95363.0
2021-07-27 10:15:00,71.73,71.78,71.68,71.72,185070.0,64.6318,64.6768,64.5867,64.6228,185070.0
2021-07-27 10:20:00,71.72,71.75,71.66,71.68,282244.0,64.6228,64.6498,64.5687,64.5867,282244.0
2021-07-27 10:25:00,71.67,71.69,71.64,71.66,128382.0,64.5777,64.5957,64.5507,64.5687,128382.0
2021-07-27 10:30:00,71.66,71.7,71.63,71.67,130712.0,64.5687,64.6048,64.5417,64.5777,130712.0
2021-07-27 10:35:00,71.66,71.75,71.65,71.72,71355.0,64.5687,64.6498,64.5597,64.6228,71355.0
2021-07-27 10:40:00,71.72,71.79,71.71,71.78,162007.0,64.6228,64.6858,64.6138,64.6768,162007.0
2021-07-27 10:45:00,71.78,71.79,71.74,71.75,184117.0,64.6768,64.6858,64.6408,64.6498,184117.0
2021-07-27 10:50:00,71.75,71.75,71.67,71.71,243988.0,64.6498,64.6498,64.5777,64.6138,243988.0
2021-07-27 10:55:00,71.72,71.76,71.68,71.69,100187.0,64.6228,64.6588,64.5867,64.5957,100187.0
2021-07-27 11:00:00,71.69,71.71,71.64,71.7,152800.0,64.5957,64.6138,64.5507,64.6048,152800.0
2021-07-27 11:05:00,71.71,71.74,71.69,71.72,103294.0,64.6138,64.6408,64.5957,64.6228,103294.0
2021-07-27 11:10:00,71.72,71.76,71.72,71.75,140374.0,64.6228,64.6588,64.6228,64.6498,140374.0
2021-07-27 11:15:00,71.76,71.82,71.74,71.74,164869.0,64.6588,64.7129,64.6408,64.6408,164869.0
2021-07-27 11:20:00,71.74,71.8,71.72,71.76,140282.0,64.6408,64.6949,64.6228,64.6588,140282.0
2021-07-27 11:25:00,71.75,71.76,71.7,71.76,293973.0,64.6498,64.6588,64.6048,64.6588,293973.0
2021-07-27 11:30:00,71.76,71.82,71.71,71.81,369917.0,64.6588,64.7129,64.6138,64.7039,369917.0
2021-07-27 11:35:00,71.81,71.94,71.81,71.93,368471.0,64.7039,64.821,64.7039,64.812,368471.0
2021-07-27 11:40:00,71.93,71.98,71.91,71.97,193265.0,64.812,64.857,64.794,64.848,193265.0
2021-07-27 11:45:00,71.97,71.97,71.9,71.91,158065.0,64.848,64.848,64.785,64.794,158065.0
2021-07-27 11:50:00,71.9,71.9,71.82,71.83,274398.0,64.785,64.785,64.7129,64.7219,274398.0
2021-07-27 11:55:00,71.82,71.83,71.74,71.78,202334.0,64.7129,64.7219,64.6408,64.6768,202334.0
2021-07-27 12:00:00,71.77,71.81,71.76,71.81,197687.0,64.6678,64.7039,64.6588,64.7039,197687.0
2021-07-27 12:05:00,71.8,71.82,71.73,71.75,155636.0,64.6949,64.7129,64.6318,64.6498,155636.0
2021-07-27 12:10:00,71.74,71.75,71.62,71.65,166264.0,64.6408,64.6498,64.5327,64.5597,166264.0
2021-07-27 12:15:00,71.65,71.66,71.62,71.65,270179.0,64.5597,64.5687,64.5327,64.5597,270179.0
2021-07-27 12:20:00,71.65,71.7,71.62,71.63,67524.0,64.5597,64.6048,64.5327,64.5417,67524.0
2021-07-27 12:25:00,71.64,71.69,71.61,71.69,105621.0,64.5507,64.5957,64.5237,64.5957,105621.0
2021-07-27 12:30:00,71.68,71.71,71.66,71.71,97153.0,64.5867,64.6138,64.5687,64.6138,97153.0
2021-07-27 12:35:00,71.72,71.73,71.7,71.7,97188.0,64.6228,64.6318,64.6048,64.6048,97188.0
2021-07-27 12:40:00,71.7,71.74,71.68,71.73,105923.0,64.6048,64.6408,64.5867,64.6318,105923.0
2021-07-27 12:45:00,71.73,71.74,71.65,71.65,145617.0,64.6318,64.6408,64.5597,64.5597,145617.0
2021-07-27 12:50:00,71.65,71.7,71.65,71.69,100025.0,64.5597,64.6048,64.5597,64.5957,100025.0
2021-07-27 12:55:00,71.69,71.72,71.67,71.67,90922.0,64.5957,64.6228,64.5777,64.5777,90922.0
2021-07-27 13:00:00,71.68,71.71,71.68,71.69,91503.0,64.5867,64.6138,64.5867,64.5957,91503.0
2021-07-27 13:05:00,71.7,71.74,71.68,71.72,120855.0,64.6048,64.6408,64.5867,64.6228,120855.0
2021-07-27 13:10:00,71.73,71.74,71.71,71.72,233375.0,64.6318,64.6408,64.6138,64.6228,233375.0
2021-07-27 13:15:00,71.72,71.76,71.7,71.76,89736.0,64.6228,64.6588,64.6048,64.6588,89736.0
2021-07-27 13:20:00,71.75,71.75,71.68,71.73,95419.0,64.6498,64.6498,64.5867,64.6318,95419.0
2021-07-27 13:25:00,71.73,71.73,71.7,71.72,95057.0,64.6318,64.6318,64.6048,64.6228,95057.0
2021-07-27 13:30:00,71.72,71.73,71.63,71.67,179968.0,64.6228,64.6318,64.5417,64.5777,179968.0
2021-07-27 13:35:00,71.67,71.72,71.67,71.72,149929.0,64.5777,64.6228,64.5777,64.6228,149929.0
2021-07-27 13:40:00,71.71,71.72,71.63,71.65,109455.0,64.6138,64.6228,64.5417,64.5597,109455.0
2021-07-27 13:45:00,71.66,71.66,71.62,71.65,108219.0,64.5687,64.5687,64.5327,64.5597,108219.0
2021-07-27 13:50:00,71.65,71.65,71.6,71.61,207994.0,64.5597,64.5597,64.5146,64.5237,207994.0
2021-07-27 13:55:00,71.61,71.61,71.56,71.56,80312.0,64.5237,64.5237,64.4786,64.4786,80312.0
2021-07-27 14:00:00,71.57,71.59,71.54,71.58,195064.0,64.4876,64.5056,64.4606,64.4966,195064.0
2021-07-27 14:05:00,71.57,71.58,71.53,71.55,113714.0,64.4876,64.4966,64.4516,64.4696,113714.0
2021-07-27 14:10:00,71.56,71.59,71.54,71.58,86891.0,64.4786,64.5056,64.4606,64.4966,86891.0
2021-07-27 14:15:00,71.58,71.6,71.55,71.55,119301.0,64.4966,64.5146,64.4696,64.4696,119301.0
2021-07-27 14:20:00,71.55,71.58,71.54,71.57,124041.0,64.4696,64.4966,64.4606,64.4876,124041.0
2021-07-27 14:25:00,71.57,71.58,71.53,71.54,103693.0,64.4876,64.4966,64.4516,64.4606,103693.0
2021-07-27 14:30:00,71.54,71.54,71.47,71.48,158232.0,64.4606,64.4606,64.3975,64.4065,158232.0
2021-07-27 14:35:00,71.47,71.5,71.45,71.46,143474.0,64.3975,64.4245,64.3795,64.3885,143474.0
2021-07-27 14:40:00,71.46,71.49,71.45,71.48,264517.0,64.3885,64.4155,64.3795,64.4065,264517.0
2021-07-27 14:45:00,71.48,71.52,71.48,71.51,164207.0,64.4065,64.4426,64.4065,64.4336,164207.0
2021-07-27 14:50:00,71.5,71.53,71.47,71.48,190027.0,64.4245,64.4516,64.3975,64.4065,190027.0
2021-07-27 14:55:00,71.49,71.53,71.48,71.51,232414.0,64.4155,64.4516,64.4065,64.4336,232414.0
2021-07-27 15:00:00,71.51,71.53,71.48,71.49,149671.0,64.4336,64.4516,64.4065,64.4155,149671.0
2021-07-27 15:05:00,71.48,71.5,71.46,71.5,139157.0,64.4065,64.4245,64.3885,64.4245,139157.0
2021-07-27 15:10:00,71.5,71.57,71.5,71.56,156307.0,64.4245,64.4876,64.4245,64.4786,156307.0
2021-07-27 15:15:00,71.56,71.57,71.51,71.55,127308.0,64.4786,64.4876,64.4336,64.4696,127308.0
2021-07-27 15:20:00,71.55,71.56,71.52,71.53,169772.0,64.4696,64.4786,64.4426,64.4516,169772.0
2021-07-27 15:25:00,71.53,71.54,71.49,71.49,84576.0,64.4516,64.4606,64.4155,64.4155,84576.0
2021-07-27 15:30:00,71.5,71.53,71.48,71.49,173673.0,64.4245,64.4516,64.4065,64.4155,173673.0
2021-07-27 15:35:00,71.49,71.55,71.48,71.53,245448.0,64.4155,64.4696,64.4065,64.4516,245448.0
2021-07-27 15:40:00,71.53,71.58,71.52,71.57,233090.0,64.4516,64.4966,64.4426,64.4876,233090.0
2021-07-27 15:45:00,71.57,71.63,71.57,71.63,219224.0,64.4876,64.5417,64.4876,64.5417,219224.0
2021-07-27 15:50:00,71.63,71.67,71.61,71.64,527397.0,64.5417,64.5777,64.5237,64.5507,527397.0
2021-07-27 15:55:00,71.65,71.69,71.63,71.66,904109.0,64.5597,64.5957,64.5417,64.5687,904109.0
2021-07-28 09:30:00,71.5,71.52,71.27,71.42,503612.0,64.4245,64.4426,64.2173,64.3525,503612.0
2021-07-28 09:35:00,71.42,71.56,71.38,71.52,286742.0,64.3525,64.4786,64.3164,64.4426,286742.0
2021-07-28 09:40:00,71.52,71.59,71.51,71.53,134504.0,64.4426,64.5056,64.4336,64.4516,134504.0
2021-07-28 09:45:00,71.54,71.56,71.37,71.38,188385.0,64.4606,64.4786,64.3074,64.3164,188385.0
2021-07-28 09:50:00,71.38,71.42,71.29,71.4,241404.0,64.3164,64.3525,64.2353,64.3344,241404.0
2021-07-28 09:55:00,71.41,71.42,71.37,71.4,125060.0,64.3434,64.3525,64.3074,64.3344,125060.0
2021-07-28 10:00:00,71.4,71.44,71.36,71.42,115118.0,64.3344,64.3705,64.2984,64.3525,115118.0
2021-07-28 10:05:00,71.42,71.44,71.29,71.31,139097.0,64.3525,64.3705,64.2353,64.2533,139097.0
2021-07-28 10:10:00,71.31,71.32,71.26,71.3,101235.0,64.2533,64.2624,64.2083,64.2443,101235.0
2021-07-28 10:15:00,71.3,71.35,71.25,71.28,105237.0,64.2443,64.2894,64.1993,64.2263,105237.0
2021-07-28 10:20:00,71.28,71.35,71.26,71.32,134273.0,64.2263,64.2894,64.2083,64.2624,134273.0
2021-07-28 10:25:00,71.33,71.47,71.32,71.47,272035.0,64.2714,64.3975,64.2624,64.3975,272035.0
2021-07-28 10:30:00,71.46,71.49,71.42,71.48,149595.0,64.3885,64.4155,64.3525,64.4065,149595.0
2021-07-28 10:35:00,71.48,71.51,71.41,71.44,77178.0,64.4065,64.4336,64.3434,64.3705,77178.0
2021-07-28 10:40:00,71.44,71.44,71.36,71.39,74425.0,64.3705,64.3705,64.2984,64.3254,74425.0
2021-07-28 10:45:00,71.39,71.43,71.29,71.29,71569.0,64.3254,64.3615,64.2353,64.2353,71569.0
2021-07-28 10:50:00,71.3,71.3,71.25,71.25,98419.0,64.2443,64.2443,64.1993,64.1993,98419.0
2021-07-28 10:55:00,71.25,71.28,71.23,71.25,82868.0,64.1993,64.2263,64.1813,64.1993,82868.0
2021-07-28 11:00:00,71.24,71.24,71.17,71.18,68378.0,64.1903,64.1903,64.1272,64.1362,68378.0
2021-07-28 11:05:00,71.18,71.18,71.14,71.17,54111.0,64.1362,64.1362,64.1002,64.1272,54111.0
2021-07-28 11:10:00,71.17,71.17,71.09,71.11,188601.0,64.1272,64.1272,64.0551,64.0731,188601.0
2021-07-28 11:15:00,71.12,71.12,71.03,71.05,64256.0,64.0821,64.0821,64.0011,64.0191,64256.0
2021-07-28 11:20:00,71.05,71.09,71.04,71.09,59868.0,64.0191,64.0551,64.0101,64.0551,59868.0
2021-07-28 11:25:00,71.08,71.12,71.05,71.1,73606.0,64.0461,64.0821,64.0191,64.0641,73606.0
2021-07-28 11:30:00,71.11,71.15,71.09,71.13,70659.0,64.0731,64.1092,64.0551,64.0912,70659.0
2021-07-28 11:35:00,71.13,71.23,71.12,71.23,52792.0,64.0912,64.1813,64.0821,64.1813,52792.0
2021-07-28 11:40:00,71.23,71.3,71.21,71.28,81654.0,64.1813,64.2443,64.1632,64.2263,81654.0
2021-07-28 11:45:00,71.28,71.29,71.23,71.23,58183.0,64.2263,64.2353,64.1813,64.1813,58183.0
2021-07-28 11:50:00,71.23,71.23,71.16,71.18,22363.0,64.1813,64.1813,64.1182,64.1362,22363.0
2021-07-28 11:55:00,71.17,71.21,71.17,71.17,37255.0,64.1272,64.1632,64.1272,64.1272,37255.0
2021-07-28 12:00:00,71.17,71.18,71.11,71.11,37458.0,64.1272,64.1362,64.0731,64.0731,37458.0
2021-07-28 12:05:00,71.11,71.11,71.07,71.07,52291.0,64.0731,64.0731,64.0371,64.0371,52291.0
2021-07-28 12:10:00,71.06,71.06,71.03,71.03,43553.0,64.0281,64.0281,64.0011,64.0011,43553.0
2021-07-28 12:15:00,71.03,71.08,71.02,71.06,194629.0,64.0011,64.0461,63.992,64.0281,194629.0
2021-07-28 12:20:00,71.05,71.05,70.99,71.0,52340.0,64.0191,64.0191,63.965,63.974,52340.0
2021-07-28 12:25:00,71.0,71.01,70.98,70.99,47882.0,63.974,63.983,63.956,63.965,47882.0
2021-07-28 12:30:00,70.98,71.02,70.98,71.0,94795.0,63.956,63.992,63.956,63.974,94795.0
2021-07-28 12:35:00,71.0,71.06,70.99,71.05,94654.0,63.974,64.0281,63.965,64.0191,94654.0
2021-07-28 12:40:00,71.05,71.05,70.98,70.98,42942.0,64.0191,64.0191,63.956,63.956,42942.0
2021-07-28 12:45:00,70.98,71.03,70.96,71.03,46080.0,63.956,64.0011,63.938,64.0011,46080.0
2021-07-28 12:50:00,71.02,71.06,71.02,71.02,53305.0,63.992,64.0281,63.992,63.992,53305.0
2021-07-28 12:55:00,71.02,71.06,70.99,71.06,157099.0,63.992,64.0281,63.965,64.0281,157099.0
2021-07-28 13:00:00,71.06,71.06,70.97,70.97,40472.0,64.0281,64.0281,63.947,63.947,40472.0
2021-07-28 13:05:00,70.98,71.01,70.96,71.0,53797.0,63.956,63.983,63.938,63.974,53797.0
2021-07-28 13:10:00,71.01,71.01,70.97,70.98,80777.0,63.983,63.983,63.947,63.956,80777.0
2021-07-28 13:15:00,70.98,71.04,70.98,71.04,25377.0,63.956,64.0101,63.956,64.0101,25377.0
2021-07-28 13:20:00,71.03,71.05,71.0,71.02,29589.0,64.0011,64.0191,63.974,63.992,29589.0
2021-07-28 13:25:00,71.02,71.02,70.96,70.97,52097.0,63.992,63.992,63.938,63.947,52097.0
2021-07-28 13:30:00,70.98,71.02,70.97,70.98,36288.0,63.956,63.992,63.947,63.956,36288.0
2021-07-28 13:35:00,70.98,71.0,70.97,71.0,28770.0,63.956,63.974,63.947,63.974,28770.0
2021-07-28 13:40:00,71.01,71.06,71.0,71.05,47973.0,63.983,64.0281,63.974,64.0191,47973.0
2021-07-28 13:45:00,71.05,71.07,71.04,71.04,25730.0,64.0191,64.0371,64.0101,64.0101,25730.0
2021-07-28 13:50:00,71.04,71.04,70.99,71.0,26246.0,64.0101,64.0101,63.965,63.974,26246.0
2021-07-28 13:55:00,70.99,71.01,70.98,71.0,64375.0,63.965,63.983,63.956,63.974,64375.0
2021-07-28 14:00:00,71.0,71.0,70.89,70.95,353980.0,63.974,63.974,63.8749,63.929,353980.0
2021-07-28 14:05:00,70.95,71.02,70.93,71.01,113399.0,63.929,63.992,63.9109,63.983,113399.0
2021-07-28 14:10:00,71.02,71.1,71.02,71.09,58658.0,63.992,64.0641,63.992,64.0551,58658.0
2021-07-28 14:15:00,71.09,71.13,71.08,71.1,32217.0,64.0551,64.0912,64.0461,64.0641,32217.0
2021-07-28 14:20:00,71.09,71.13,71.08,71.11,21441.0,64.0551,64.0912,64.0461,64.0731,21441.0
2021-07-28 14:25:00,71.11,71.12,71.06,71.09,22126.0,64.0731,64.0821,64.0281,64.0551,22126.0
2021-07-28 14:30:00,71.08,71.09,71.05,71.06,53191.0,64.0461,64.0551,64.0191,64.0281,53191.0
2021-07-28 14:35:00,71.06,71.1,71.01,71.07,89301.0,64.0281,64.0641,63.983,64.0371,89301.0
2021-07-28 14:40:00,71.08,71.12,71.08,71.12,73051.0,64.0461,64.0821,64.0461,64.0821,73051.0
2021-07-28 14:45:00,71.12,71.17,71.11,71.16,55319.0,64.0821,64.1272,64.0731,64.1182,55319.0
2021-07-28 14:50:00,71.17,71.18,71.11,71.13,141411.0,64.1272,64.1362,64.0731,64.0912,141411.0
2021-07-28 14:55:00,71.13,71.18,71.12,71.12,50355.0,64.0912,64.1362,64.0821,64.0821,50355.0
2021-07-28 15:00:00,71.13,71.14,71.06,71.09,170960.0,64.0912,64.1002,64.0281,64.0551,170960.0
2021-07-28 15:05:00,71.09,71.09,71.03,71.03,65541.0,64.0551,64.0551,64.0011,64.0011,65541.0
2021-07-28 15:10:00,71.03,71.07,71.03,71.07,36149.0,64.0011,64.0371,64.0011,64.0371,36149.0
2021-07-28 15:15:00,71.06,71.11,71.04,71.06,133995.0,64.0281,64.0731,64.0101,64.0281,133995.0
2021-07-28 15:20:00,71.06,71.07,71.01,71.02,92091.0,64.0281,64.0371,63.983,63.992,92091.0
2021-07-28 15:25:00,71.03,71.03,70.99,71.01,80912.0,64.0011,64.0011,63.965,63.983,80912.0
2021-07-28 15:30:00,71.02,71.1,71.02,71.09,191377.0,63.992,64.0641,63.992,64.0551,191377.0
2021-07-28 15:35:00,71.09,71.11,71.03,71.05,225101.0,64.0551,64.0731,64.0011,64.0191,225101.0
2021-07-28 15:40:00,71.05,71.13,71.04,71.13,196291.0,64.0191,64.0912,64.0101,64.0912,196291.0
2021-07-28 15:45:00,71.12,71.14,71.1,71.13,181900.0,64.0821,64.1002,64.0641,64.0912,181900.0
2021-07-28 15:50:00,71.13,71.14,71.09,71.13,297604.0,64.0912,64.1002,64.0551,64.0912,297604.0
2021-07-28 15:55:00,71.12,71.12,71.02,71.03,617377.0,64.0821,64.0821,63.992,64.0011,617377.0
2021-07-29 09:30:00,71.31,71.38,71.23,71.35,249758.0,64.2533,64.3164,64.1813,64.2894,249758.0
2021-07-29 09:35:00,71.36,71.55,71.35,71.52,245714.0,64.2984,64.4696,64.2894,64.4426,245714.0
2021-07-29 09:40:00,71.51,71.56,71.38,71.46,264442.0,64.4336,64.4786,64.3164,64.3885,264442.0
2021-07-29 09:45:00,71.46,71.55,71.43,71.45,245643.0,64.3885,64.4696,64.3615,64.3795,245643.0
2021-07-29 09:50:00,71.44,71.48,71.37,71.43,130011.0,64.3705,64.4065,64.3074,64.3615,130011.0
2021-07-29 09:55:00,71.44,71.53,71.43,71.51,75904.0,64.3705,64.4516,64.3615,64.4336,75904.0
2021-07-29 10:00:00,71.51,71.54,71.42,71.44,88978.0,64.4336,64.4606,64.3525,64.3705,88978.0
2021-07-29 10:05:00,71.44,71.46,71.4,71.41,105389.0,64.3705,64.3885,64.3344,64.3434,105389.0
2021-07-29 10:10:00,71.4,71.41,71.26,71.27,95722.0,64.3344,64.3434,64.2083,64.2173,95722.0
2021-07-29 10:15:00,71.27,71.31,71.25,71.28,151809.0,64.2173,64.2533,64.1993,64.2263,151809.0
2021-07-29 10:20:00,71.28,71.31,71.24,71.31,86915.0,64.2263,64.2533,64.1903,64.2533,86915.0
2021-07-29 10:25:00,71.31,71.34,71.25,71.26,97181.0,64.2533,64.2804,64.1993,64.2083,97181.0
2021-07-29 10:30:00,71.26,71.33,71.25,71.3,124352.0,64.2083,64.2714,64.1993,64.2443,124352.0
2021-07-29 10:35:00,71.3,71.34,71.23,71.33,82376.0,64.2443,64.2804,64.1813,64.2714,82376.0
2021-07-29 10:40:00,71.33,71.38,71.25,71.28,112675.0,64.2714,64.3164,64.1993,64.2263,112675.0
2021-07-29 10:45:00,71.28,71.38,71.28,71.36,99253.0,64.2263,64.3164,64.2263,64.2984,99253.0
2021-07-29 10:50:00,71.36,71.4,71.35,71.36,95430.0,64.2984,64.3344,64.2894,64.2984,95430.0
2021-07-29 10:55:00,71.36,71.43,71.33,71.37,104877.0,64.2984,64.3615,64.2714,64.3074,104877.0
2021-07-29 11:00:00,71.37,71.42,71.37,71.41,56908.0,64.3074,64.3525,64.3074,64.3434,56908.0
2021-07-29 11:05:00,71.42,71.42,71.33,71.33,62782.0,64.3525,64.3525,64.2714,64.2714,62782.0
2021-07-29 11:10:00,71.34,71.44,71.34,71.44,68650.0,64.2804,64.3705,64.2804,64.3705,68650.0
2021-07-29 11:15:00,71.44,71.45,71.34,71.35,130767.0,64.3705,64.3795,64.2804,64.2894,130767.0
2021-07-29 11:20:00,71.34,71.35,71.29,71.33,342588.0,64.2804,64.2894,64.2353,64.2714,342588.0
2021-07-29 11:25:00,71.32,71.37,71.31,71.35,133008.0,64.2624,64.3074,64.2533,64.2894,133008.0
2021-07-29 11:30:00,71.36,71.44,71.35,71.44,83309.0,64.2984,64.3705,64.2894,64.3705,83309.0
2021-07-29 11:35:00,71.43,71.47,71.39,71.45,187978.0,64.3615,64.3975,64.3254,64.3795,187978.0
2021-07-29 11:40:00,71.44,71.45,71.4,71.42,111044.0,64.3705,64.3795,64.3344,64.3525,111044.0
2021-07-29 11:45:00,71.41,71.42,71.36,71.36,249906.0,64.3434,64.3525,64.2984,64.2984,249906.0
2021-07-29 11:50:00,71.36,71.4,71.34,71.39,90774.0,64.2984,64.3344,64.2804,64.3254,90774.0
2021-07-29 11:55:00,71.39,71.42,71.37,71.38,111618.0,64.3254,64.3525,64.3074,64.3164,111618.0
2021-07-29 12:00:00,71.38,71.44,71.35,71.43,66966.0,64.3164,64.3705,64.2894,64.3615,66966.0
2021-07-29 12:05:00,71.43,71.47,71.42,71.43,35657.0,64.3615,64.3975,64.3525,64.3615,35657.0
2021-07-29 12:10:00,71.44,71.47,71.43,71.45,49920.0,64.3705,64.3975,64.3615,64.3795,49920.0
2021-07-29 12:15:00,71.44,71.45,71.37,71.4,35017.0,64.3705,64.3795,64.3074,64.3344,35017.0
2021-07-29 12:20:00,71.41,71.47,71.38,71.45,40253.0,64.3434,64.3975,64.3164,64.3795,40253.0
2021-07-29 12:25:00,71.46,71.47,71.42,71.44,35577.0,64.3885,64.3975,64.3525,64.3705,35577.0
2021-07-29 12:30:00,71.44,71.45,71.42,71.44,55169.0,64.3705,64.3795,64.3525,64.3705,55169.0
2021-07-29 12:35:00,71.45,71.49,71.45,71.47,42243.0,64.3795,64.4155,64.3795,64.3975,42243.0
2021-07-29 12:40:00,71.47,71.51,71.46,71.48,35380.0,64.3975,64.4336,64.3885,64.4065,35380.0
2021-07-29 12:45:00,71.48,71.51,71.48,71.49,75006.0,64.4065,64.4336,64.4065,64.4155,75006.0
2021-07-29 12:50:00,71.49,71.52,71.48,71.51,45960.0,64.4155,64.4426,64.4065,64.4336,45960.0
2021-07-29 12:55:00,71.51,71.52,71.42,71.44,70428.0,64.4336,64.4426,64.3525,64.3705,70428.0
2021-07-29 13:00:00,71.44,71.49,71.44,71.49,50754.0,64.3705,64.4155,64.3705,64.4155,50754.0
2021-07-29 13:05:00,71.49,71.53,71.48,71.53,47648.0,64.4155,64.4516,64.4065,64.4516,47648.0
2021-07-29 13:10:00,71.52,71.55,71.47,71.54,288499.0,64.4426,64.4696,64.3975,64.4606,288499.0
2021-07-29 13:15:00,71.55,71.56,71.52,71.55,40934.0,64.4696,64.4786,64.4426,64.4696,40934.0
2021-07-29 13:20:00,71.55,71.58,71.53,71.58,54434.0,64.4696,64.4966,64.4516,64.4966,54434.0
2021-07-29 13:25:00,71.58,71.59,71.54,71.54,38470.0,64.4966,64.5056,64.4606,64.4606,38470.0
2021-07-29 13:30:00,71.54,71.57,71.54,71.56,28137.0,64.4606,64.4876,64.4606,64.4786,28137.0
2021-07-29 13:35:00,71.56,71.56,71.5,71.52,92781.0,64.4786,64.4786,64.4245,64.4426,92781.0
2021-07-29 13:40:00,71.52,71.56,71.52,71.53,18730.0,64.4426,64.4786,64.4426,64.4516,18730.0
2021-07-29 13:45:00,71.54,71.56,71.52,71.54,44322.0,64.4606,64.4786,64.4426,64.4606,44322.0
2021-07-29 13:50:00,71.53,71.56,71.53,71.55,20291.0,64.4516,64.4786,64.4516,64.4696,20291.0
2021-07-29 13:55:00,71.54,71.56,71.53,71.54,36845.0,64.4606,64.4786,64.4516,64.4606,36845.0
2021-07-29 14:00:00,71.54,71.56,71.53,71.53,31753.0,64.4606,64.4786,64.4516,64.4516,31753.0
2021-07-29 14:05:00,71.54,71.54,71.49,71.5,23934.0,64.4606,64.4606,64.4155,64.4245,23934.0
2021-07-29 14:10:00,71.5,71.54,71.5,71.54,68357.0,64.4245,64.4606,64.4245,64.4606,68357.0
2021-07-29 14:15:00,71.53,71.58,71.52,71.56,103424.0,64.4516,64.4966,64.4426,64.4786,103424.0
2021-07-29 14:20:00,71.56,71.56,71.53,71.53,46508.0,64.4786,64.4786,64.4516,64.4516,46508.0
2021-07-29 14:25:00,71.53,71.55,71.49,71.5,84793.0,64.4516,64.4696,64.4155,64.4245,84793.0
2021-07-29 14:30:00,71.49,71.5,71.48,71.49,31962.0,64.4155,64.4245,64.4065,64.4155,31962.0
2021-07-29 14:35:00,71.48,71.5,71.44,71.45,107518.0,64.4065,64.4245,64.3705,64.3795,107518.0
2021-07-29 14:40:00,71.45,71.47,71.42,71.42,69446.0,64.3795,64.3975,64.3525,64.3525,69446.0
2021-07-29 14:45:00,71.43,71.43,71.41,71.42,49014.0,64.3615,64.3615,64.3434,64.3525,49014.0
2021-07-29 14:50:00,71.42,71.44,71.41,71.43,89432.0,64.3525,64.3705,64.3434,64.3615,89432.0
2021-07-29 14:55:00,71.43,71.46,71.43,71.45,86705.0,64.3615,64.3885,64.3615,64.3795,86705.0
2021-07-29 15:00:00,71.45,71.47,71.43,71.46,101476.0,64.3795,64.3975,64.3615,64.3885,101476.0
2021-07-29 15:05:00,71.46,71.47,71.44,71.45,64600.0,64.3885,64.3975,64.3705,64.3795,64600.0
2021-07-29 15:10:00,71.45,71.46,71.41,71.42,99833.0,64.3795,64.3885,64.3434,64.3525,99833.0
2021-07-29 15:15:00,71.41,71.44,71.39,71.42,62091.0,64.3434,64.3705,64.3254,64.3525,62091.0
2021-07-29 15:20:00,71.42,71.43,71.4,71.42,78437.0,64.3525,64.3615,64.3344,64.3525,78437.0
2021-07-29 15:25:00,71.42,71.48,71.4,71.48,109663.0,64.3525,64.4065,64.3344,64.4065,109663.0
2021-07-29 15:30:00,71.48,71.48,71.43,71.45,212683.0,64.4065,64.4065,64.3615,64.3795,212683.0
2021-07-29 15:35:00,71.45,71.48,71.43,71.47,130514.0,64.3795,64.4065,64.3615,64.3975,130514.0
2021-07-29 15:40:00,71.47,71.49,71.43,71.47,142171.0,64.3975,64.4155,64.3615,64.3975,142171.0
2021-07-29 15:45:00,71.46,71.48,71.42,71.45,164400.0,64.3885,64.4065,64.3525,64.3795,164400.0
2021-07-29 15:50:00,71.45,71.45,71.39,71.44,306894.0,64.3795,64.3795,64.3254,64.3705,306894.0
2021-07-29 15:55:00,71.44,71.44,71.4,71.41,527167.0,64.3705,64.3705,64.3344,64.3434,527167.0
2021-07-30 09:30:00,71.5,71.72,71.4,71.65,323279.0,64.4245,64.6228,64.3344,64.5597,323279.0
2021-07-30 09:35:00,71.66,71.77,71.63,71.76,325535.0,64.5687,64.6678,64.5417,64.6588,325535.0
2021-07-30 09:40:00,71.76,71.85,71.72,71.81,395206.0,64.6588,64.7399,64.6228,64.7039,395206.0
2021-07-30 09:45:00,71.8,71.81,71.69,71.69,257788.0,64.6949,64.7039,64.5957,64.5957,257788.0
2021-07-30 09:50:00,71.68,71.75,71.66,71.73,149601.0,64.5867,64.6498,64.5687,64.6318,149601.0
2021-07-30 09:55:00,71.74,71.8,71.73,71.76,171610.0,64.6408,64.6949,64.6318,64.6588,171610.0
2021-07-30 10:00:00,71.75,71.76,71.57,71.57,117422.0,64.6498,64.6588,64.4876,64.4876,117422.0
2021-07-30 10:05:00,71.57,71.61,71.56,71.6,119636.0,64.4876,64.5237,64.4786,64.5146,119636.0
2021-07-30 10:10:00,71.61,71.69,71.57,71.63,105792.0,64.5237,64.5957,64.4876,64.5417,105792.0
2021-07-30 10:15:00,71.64,71.72,71.61,71.71,144989.0,64.5507,64.6228,64.5237,64.6138,144989.0
2021-07-30 10:20:00,71.71,71.78,71.69,71.78,131243.0,64.6138,64.6768,64.5957,64.6768,131243.0
2021-07-30 10:25:00,71.78,71.78,71.63,71.64,120338.0,64.6768,64.6768,64.5417,64.5507,120338.0
2021-07-30 10:30:00,71.64,71.75,71.63,71.72,92586.0,64.5507,64.6498,64.5417,64.6228,92586.0
2021-07-30 10:35:00,71.72,71.82,71.7,71.82,111592.0,64.6228,64.7129,64.6048,64.7129,111592.0
2021-07-30 10:40:00,71.82,71.85,71.79,71.83,64043.0,64.7129,64.7399,64.6858,64.7219,64043.0
2021-07-30 10:45:00,71.83,71.88,71.8,71.84,107816.0,64.7219,64.7669,64.6949,64.7309,107816.0
2021-07-30 10:50:00,71.83,71.85,71.79,71.81,161111.0,64.7219,64.7399,64.6858,64.7039,161111.0
2021-07-30 10:55:00,71.81,71.82,71.74,71.77,98610.0,64.7039,64.7129,64.6408,64.6678,98610.0
2021-07-30 11:00:00,71.77,71.78,71.61,71.64,60207.0,64.6678,64.6768,64.5237,64.5507,60207.0
2021-07-30 11:05:00,71.64,71.73,71.64,71.72,74049.0,64.5507,64.6318,64.5507,64.6228,74049.0
2021-07-30 11:10:00,71.73,71.85,71.72,71.84,61349.0,64.6318,64.7399,64.6228,64.7309,61349.0
2021-07-30 11:15:00,71.84,71.85,71.77,71.78,76021.0,64.7309,64.7399,64.6678,64.6768,76021.0
2021-07-30 11:20:00,71.78,71.8,71.73,71.77,84767.0,64.6768,64.6949,64.6318,64.6678,84767.0
2021-07-30 11:25:00,71.77,71.78,71.7,71.76,91322.0,64.6678,64.6768,64.6048,64.6588,91322.0
2021-07-30 11:30:00,71.75,71.76,71.64,71.66,46534.0,64.6498,64.6588,64.5507,64.5687,46534.0
2021-07-30 11:35:00,71.67,71.71,71.66,71.69,48886.0,64.5777,64.6138,64.5687,64.5957,48886.0
2021-07-30 11:40:00,71.69,71.7,71.63,71.65,233413.0,64.5957,64.6048,64.5417,64.5597,233413.0
2021-07-30 11:45:00,71.65,71.68,71.6,71.62,74319.0,64.5597,64.5867,64.5146,64.5327,74319.0
2021-07-30 11:50:00,71.62,71.62,71.56,71.57,56729.0,64.5327,64.5327,64.4786,64.4876,56729.0
2021-07-30 11:55:00,71.57,71.59,71.54,71.58,56528.0,64.4876,64.5056,64.4606,64.4966,56528.0
2021-07-30 12:00:00,71.57,71.61,71.56,71.59,40977.0,64.4876,64.5237,64.4786,64.5056,40977.0
2021-07-30 12:05:00,71.59,71.61,71.58,71.58,28663.0,64.5056,64.5237,64.4966,64.4966,28663.0
2021-07-30 12:10:00,71.59,71.61,71.58,71.61,22883.0,64.5056,64.5237,64.4966,64.5237,22883.0
2021-07-30 12:15:00,71.6,71.61,71.55,71.58,39026.0,64.5146,64.5237,64.4696,64.4966,39026.0
2021-07-30 12:20:00,71.59,71.59,71.55,71.57,74817.0,64.5056,64.5056,64.4696,64.4876,74817.0
2021-07-30 12:25:00,71.59,71.62,71.59,71.61,14375.0,64.5056,64.5327,64.5056,64.5237,14375.0
2021-07-30 12:30:00,71.61,71.62,71.56,71.58,55799.0,64.5237,64.5327,64.4786,64.4966,55799.0
2021-07-30 12:35:00,71.59,71.61,71.58,71.59,17213.0,64.5056,64.5237,64.4966,64.5056,17213.0
2021-07-30 12:40:00,71.59,71.63,71.59,71.62,16474.0,64.5056,64.5417,64.5056,64.5327,16474.0
2021-07-30 12:45:00,71.62,71.64,71.61,71.63,9610.0,64.5327,64.5507,64.5237,64.5417,9610.0
2021-07-30 12:50:00,71.62,71.62,71.6,71.61,10059.0,64.5327,64.5327,64.5146,64.5237,10059.0
2021-07-30 12:55:00,71.61,71.63,71.59,71.63,21742.0,64.5237,64.5417,64.5056,64.5417,21742.0
2021-07-30 13:00:00,71.63,71.66,71.63,71.63,33636.0,64.5417,64.5687,64.5417,64.5417,33636.0
2021-07-30 13:05:00,71.62,71.63,71.57,71.57,28971.0,64.5327,64.5417,64.4876,64.4876,28971.0
2021-07-30 13:10:00,71.58,71.61,71.57,71.58,19875.0,64.4966,64.5237,64.4876,64.4966,19875.0
2021-07-30 13:15:00,71.58,71.6,71.57,71.58,19120.0,64.4966,64.5146,64.4876,64.4966,19120.0
2021-07-30 13:20:00,71.58,71.6,71.56,71.56,35326.0,64.4966,64.5146,64.4786,64.4786,35326.0
2021-07-30 13:25:00,71.56,71.56,71.55,71.55,6907.0,64.4786,64.4786,64.4696,64.4696,6907.0
2021-07-30 13:30:00,71.55,71.57,71.54,71.54,51289.0,64.4696,64.4876,64.4606,64.4606,51289.0
2021-07-30 13:35:00,71.54,71.56,71.52,71.56,12452.0,64.4606,64.4786,64.4426,64.4786,12452.0
2021-07-30 13:40:00,71.55,71.57,71.53,71.53,33001.0,64.4696,64.4876,64.4516,64.4516,33001.0
2021-07-30 13:45:00,71.54,71.54,71.51,71.52,19762.0,64.4606,64.4606,64.4336,64.4426,19762.0
2021-07-30 13:50:00,71.53,71.56,71.52,71.55,30425.0,64.4516,64.4786,64.4426,64.4696,30425.0
2021-07-30 13:55:00,71.55,71.56,71.54,71.55,17844.0,64.4696,64.4786,64.4606,64.4696,17844.0
2021-07-30 14:00:00,71.55,71.55,71.51,71.51,19246.0,64.4696,64.4696,64.4336,64.4336,19246.0
2021-07-30 14:05:00,71.51,71.51,71.46,71.48,28976.0,64.4336,64.4336,64.3885,64.4065,28976.0
2021-07-30 14:10:00,71.47,71.47,71.43,71.44,22666.0,64.3975,64.3975,64.3615,64.3705,22666.0
2021-07-30 14:15:00,71.44,71.45,71.4,71.42,44895.0,64.3705,64.3795,64.3344,64.3525,44895.0
2021-07-30 14:20:00,71.42,71.44,71.42,71.43,15272.0,64.3525,64.3705,64.3525,64.3615,15272.0
2021-07-30 14:25:00,71.44,71.44,71.41,71.43,40605.0,64.3705,64.3705,64.3434,64.3615,40605.0
2021-07-30 14:30:00,71.44,71.48,71.43,71.48,45427.0,64.3705,64.4065,64.3615,64.4065,45427.0
2021-07-30 14:35:00,71.48,71.49,71.42,71.42,24524.0,64.4065,64.4155,64.3525,64.3525,24524.0
2021-07-30 14:40:00,71.43,71.46,71.41,71.43,50949.0,64.3615,64.3885,64.3434,64.3615,50949.0
2021-07-30 14:45:00,71.43,71.45,71.42,71.44,66144.0,64.3615,64.3795,64.3525,64.3705,66144.0
2021-07-30 14:50:00,71.45,71.5,71.44,71.5,60184.0,64.3795,64.4245,64.3705,64.4245,60184.0
2021-07-30 14:55:00,71.5,71.52,71.47,71.49,78358.0,64.4245,64.4426,64.3975,64.4155,78358.0
2021-07-30 15:00:00,71.5,71.56,71.49,71.55,82339.0,64.4245,64.4786,64.4155,64.4696,82339.0
2021-07-30 15:05:00,71.55,71.56,71.52,71.53,80243.0,64.4696,64.4786,64.4426,64.4516,80243.0
2021-07-30 15:10:00,71.54,71.57,71.53,71.53,126007.0,64.4606,64.4876,64.4516,64.4516,126007.0
2021-07-30 15:15:00,71.53,71.55,71.52,71.53,158039.0,64.4516,64.4696,64.4426,64.4516,158039.0
2021-07-30 15:20:00,71.53,71.54,71.47,71.48,140511.0,64.4516,64.4606,64.3975,64.4065,140511.0
2021-07-30 15:25:00,71.47,71.52,71.46,71.5,203711.0,64.3975,64.4426,64.3885,64.4245,203711.0
2021-07-30 15:30:00,71.5,71.54,71.49,71.53,293311.0,64.4245,64.4606,64.4155,64.4516,293311.0
2021-07-30 15:35:00,71.53,71.53,71.44,71.45,250786.0,64.4516,64.4516,64.3705,64.3795,250786.0
2021-07-30 15:40:00,71.45,71.49,71.45,71.45,202538.0,64.3795,64.4155,64.3795,64.3795,202538.0
2021-07-30 15:45:00,71.45,71.47,71.43,71.47,256042.0,64.3795,64.3975,64.3615,64.3975,256042.0
2021-07-30 15:50:00,71.46,71.49,71.41,71.44,606869.0,64.3885,64.4155,64.3434,64.3705,606869.0
2021-07-30 15:55:00,71.44,71.49,71.41,71.47,1331006.0,64.3705,64.4155,64.3434,64.3975,1331006.0
2021-08-02 09:30:00,71.51,71.58,71.42,71.52,336197.0,64.4336,64.4966,64.3525,64.4426,336197.0
2021-08-02 09:35:00,71.53,71.56,71.3,71.39,533542.0,64.4516,64.4786,64.2443,64.3254,533542.0
2021-08-02 09:40:00,71.39,71.51,71.39,71.44,227451.0,64.3254,64.4336,64.3254,64.3705,227451.0
2021-08-02 09:45:00,71.45,71.54,71.38,71.49,144429.0,64.3795,64.4606,64.3164,64.4155,144429.0
2021-08-02 09:50:00,71.5,71.55,71.37,71.38,137127.0,64.4245,64.4696,64.3074,64.3164,137127.0
2021-08-02 09:55:00,71.37,71.39,71.22,71.25,273843.0,64.3074,64.3254,64.1722,64.1993,273843.0
2021-08-02 10:00:00,71.26,71.27,71.17,71.21,317291.0,64.2083,64.2173,64.1272,64.1632,317291.0
2021-08-02 10:05:00,71.22,71.22,71.16,71.22,369608.0,64.1722,64.1722,64.1182,64.1722,369608.0
2021-08-02 10:10:00,71.23,71.26,71.17,71.24,140777.0,64.1813,64.2083,64.1272,64.1903,140777.0
2021-08-02 10:15:00,71.24,71.28,71.21,71.27,179835.0,64.1903,64.2263,64.1632,64.2173,179835.0
2021-08-02 10:20:00,71.27,71.33,71.26,71.31,178956.0,64.2173,64.2714,64.2083,64.2533,178956.0
2021-08-02 10:25:00,71.3,71.37,71.28,71.35,362815.0,64.2443,64.3074,64.2263,64.2894,362815.0
2021-08-02 10:30:00,71.35,71.45,71.35,71.44,139576.0,64.2894,64.3795,64.2894,64.3705,139576.0
2021-08-02 10:35:00,71.44,71.44,71.38,71.38,53985.0,64.3705,64.3705,64.3164,64.3164,53985.0
2021-08-02 10:40:00,71.39,71.43,71.38,71.39,71919.0,64.3254,64.3615,64.3164,64.3254,71919.0
2021-08-02 10:45:00,71.38,71.39,71.35,71.37,78553.0,64.3164,64.3254,64.2894,64.3074,78553.0
2021-08-02 10:50:00,71.38,71.41,71.35,71.39,39416.0,64.3164,64.3434,64.2894,64.3254,39416.0
2021-08-02 10:55:00,71.38,71.42,71.38,71.41,43340.0,64.3164,64.3525,64.3164,64.3434,43340.0
2021-08-02 11:00:00,71.41,71.48,71.41,71.46,110829.0,64.3434,64.4065,64.3434,64.3885,110829.0
2021-08-02 11:05:00,71.46,71.47,71.42,71.47,57686.0,64.3885,64.3975,64.3525,64.3975,57686.0
2021-08-02 11:10:00,71.48,71.49,71.41,71.42,89628.0,64.4065,64.4155,64.3434,64.3525,89628.0
2021-08-02 11:15:00,71.42,71.45,71.37,71.43,34860.0,64.3525,64.3795,64.3074,64.3615,34860.0
2021-08-02 11:20:00,71.42,71.44,71.39,71.41,68781.0,64.3525,64.3705,64.3254,64.3434,68781.0
2021-08-02 11:25:00,71.4,71.47,71.4,71.44,41765.0,64.3344,64.3975,64.3344,64.3705,41765.0
2021-08-02 11:30:00,71.45,71.51,71.44,71.51,198836.0,64.3795,64.4336,64.3705,64.4336,198836.0
2021-08-02 11:35:00,71.51,71.51,71.46,71.47,90113.0,64.4336,64.4336,64.3885,64.3975,90113.0
2021-08-02 11:40:00,71.47,71.5,71.44,71.48,89999.0,64.3975,64.4245,64.3705,64.4065,89999.0
2021-08-02 11:45:00,71.48,71.49,71.43,71.44,60190.0,64.4065,64.4155,64.3615,64.3705,60190.0
2021-08-02 11:50:00,71.44,71.45,71.37,71.41,103517.0,64.3705,64.3795,64.3074,64.3434,103517.0
2021-08-02 11:55:00,71.41,71.43,71.36,71.37,63551.0,64.3434,64.3615,64.2984,64.3074,63551.0
2021-08-02 12:00:00,71.37,71.42,71.33,71.34,117459.0,64.3074,64.3525,64.2714,64.2804,117459.0
2021-08-02 12:05:00,71.34,71.36,71.32,71.35,66584.0,64.2804,64.2984,64.2624,64.2894,66584.0
2021-08-02 12:10:00,71.36,71.37,71.32,71.36,70267.0,64.2984,64.3074,64.2624,64.2984,70267.0
2021-08-02 12:15:00,71.36,71.36,71.28,71.3,26162.0,64.2984,64.2984,64.2263,64.2443,26162.0
2021-08-02 12:20:00,71.3,71.31,71.25,71.28,47902.0,64.2443,64.2533,64.1993,64.2263,47902.0
2021-08-02 12:25:00,71.27,71.3,71.25,71.26,60477.0,64.2173,64.2443,64.1993,64.2083,60477.0
2021-08-02 12:30:00,71.26,71.35,71.24,71.33,57540.0,64.2083,64.2894,64.1903,64.2714,57540.0
2021-08-02 12:35:00,71.32,71.35,71.31,71.32,51990.0,64.2624,64.2894,64.2533,64.2624,51990.0
2021-08-02 12:40:00,71.32,71.32,71.28,71.3,100733.0,64.2624,64.2624,64.2263,64.2443,100733.0
2021-08-02 12:45:00,71.29,71.29,71.24,71.26,17657.0,64.2353,64.2353,64.1903,64.2083,17657.0
2021-08-02 12:50:00,71.25,71.26,71.23,71.23,27778.0,64.1993,64.2083,64.1813,64.1813,27778.0
2021-08-02 12:55:00,71.23,71.25,71.2,71.23,30611.0,64.1813,64.1993,64.1542,64.1813,30611.0
2021-08-02 13:00:00,71.23,71.25,71.2,71.21,37109.0,64.1813,64.1993,64.1542,64.1632,37109.0
2021-08-02 13:05:00,71.2,71.24,71.19,71.23,27759.0,64.1542,64.1903,64.1452,64.1813,27759.0
2021-08-02 13:10:00,71.22,71.24,71.2,71.22,29854.0,64.1722,64.1903,64.1542,64.1722,29854.0
2021-08-02 13:15:00,71.22,71.27,71.2,71.24,36913.0,64.1722,64.2173,64.1542,64.1903,36913.0
2021-08-02 13:20:00,71.23,71.25,71.22,71.23,91141.0,64.1813,64.1993,64.1722,64.1813,91141.0
2021-08-02 13:25:00,71.24,71.25,71.21,71.22,32500.0,64.1903,64.1993,64.1632,64.1722,32500.0
2021-08-02 13:30:00,71.22,71.24,71.2,71.21,84343.0,64.1722,64.1903,64.1542,64.1632,84343.0
2021-08-02 13:35:00,71.2,71.2,71.14,71.14,30775.0,64.1542,64.1542,64.1002,64.1002,30775.0
2021-08-02 13:40:00,71.15,71.19,71.14,71.17,32254.0,64.1092,64.1452,64.1002,64.1272,32254.0
2021-08-02 13:45:00,71.17,71.2,71.15,71.19,50885.0,64.1272,64.1542,64.1092,64.1452,50885.0
2021-08-02 13:50:00,71.19,71.22,71.18,71.21,41628.0,64.1452,64.1722,64.1362,64.1632,41628.0
2021-08-02 13:55:00,71.21,71.24,71.2,71.21,30101.0,64.1632,64.1903,64.1542,64.1632,30101.0
2021-08-02 14:00:00,71.21,71.22,71.19,71.2,15790.0,64.1632,64.1722,64.1452,64.1542,15790.0
2021-08-02 14:05:00,71.2,71.21,71.17,71.17,36940.0,64.1542,64.1632,64.1272,64.1272,36940.0
2021-08-02 14:10:00,71.17,71.2,71.17,71.2,25509.0,64.1272,64.1542,64.1272,64.1542,25509.0
2021-08-02 14:15:00,71.2,71.2,71.18,71.18,22287.0,64.1542,64.1542,64.1362,64.1362,22287.0
2021-08-02 14:20:00,71.19,71.2,71.16,71.17,50806.0,64.1452,64.1542,64.1182,64.1272,50806.0
2021-08-02 14:25:00,71.17,71.18,71.13,71.16,84433.0,64.1272,64.1362,64.0912,64.1182,84433.0
2021-08-02 14:30:00,71.16,71.17,71.14,71.17,60393.0,64.1182,64.1272,64.1002,64.1272,60393.0
2021-08-02 14:35:00,71.17,71.2,71.16,71.19,60384.0,64.1272,64.1542,64.1182,64.1452,60384.0
2021-08-02 14:40:00,71.18,71.19,71.17,71.19,28522.0,64.1362,64.1452,64.1272,64.1452,28522.0
2021-08-02 14:45:00,71.2,71.21,71.15,71.2,34135.0,64.1542,64.1632,64.1092,64.1542,34135.0
2021-08-02 14:50:00,71.2,71.21,71.17,71.17,34484.0,64.1542,64.1632,64.1272,64.1272,34484.0
2021-08-02 14:55:00,71.18,71.2,71.17,71.19,40208.0,64.1362,64.1542,64.1272,64.1452,40208.0
2021-08-02 15:00:00,71.18,71.2,71.16,71.19,43358.0,64.1362,64.1542,64.1182,64.1452,43358.0
2021-08-02 15:05:00,71.18,71.18,71.14,71.18,58837.0,64.1362,64.1362,64.1002,64.1362,58837.0
2021-08-02 15:10:00,71.17,71.21,71.17,71.19,61765.0,64.1272,64.1632,64.1272,64.1452,61765.0
2021-08-02 15:15:00,71.18,71.21,71.17,71.2,54645.0,64.1362,64.1632,64.1272,64.1542,54645.0
2021-08-02 15:20:00,71.2,71.21,71.15,71.16,84829.0,64.1542,64.1632,64.1092,64.1182,84829.0
2021-08-02 15:25:00,71.16,71.21,71.14,71.2,49322.0,64.1182,64.1632,64.1002,64.1542,49322.0
2021-08-02 15:30:00,71.2,71.23,71.16,71.23,116840.0,64.1542,64.1813,64.1182,64.1813,116840.0
2021-08-02 15:35:00,71.23,71.28,71.21,71.28,358006.0,64.1813,64.2263,64.1632,64.2263,358006.0
2021-08-02 15:40:00,71.28,71.31,71.24,71.25,248972.0,64.2263,64.2533,64.1903,64.1993,248972.0
2021-08-02 15:45:00,71.24,71.29,71.24,71.25,537539.0,64.1903,64.2353,64.1903,64.1993,537539.0
2021-08-02 15:50:00,71.26,71.29,71.23,71.25,339150.0,64.2083,64.2353,64.1813,64.1993,339150.0
2021-08-02 15:55:00,71.25,71.25,71.18,71.23,694129.0,64.1993,64.1993,64.1362,64.1813,694129.0
2021-08-03 09:30:00,71.22,71.26,71.06,71.12,299620.0,64.1722,64.2083,64.0281,64.0821,299620.0
2021-08-03 09:35:00,71.14,71.23,71.13,71.19,575086.0,64.1002,64.1813,64.0912,64.1452,575086.0
2021-08-03 09:40:00,71.18,71.24,71.12,71.2,209671.0,64.1362,64.1903,64.0821,64.1542,209671.0
2021-08-03 09:45:00,71.2,71.27,71.2,71.24,259612.0,64.1542,64.2173,64.1542,64.1903,259612.0
2021-08-03 09:50:00,71.23,71.26,71.18,71.24,159159.0,64.1813,64.2083,64.1362,64.1903,159159.0
2021-08-03 09:55:00,71.24,71.28,71.21,71.27,100618.0,64.1903,64.2263,64.1632,64.2173,100618.0
2021-08-03 10:00:00,71.28,71.33,71.27,71.3,92574.0,64.2263,64.2714,64.2173,64.2443,92574.0
2021-08-03 10:05:00,71.29,71.43,71.29,71.43,113222.0,64.2353,64.3615,64.2353,64.3615,113222.0
2021-08-03 10:10:00,71.42,71.43,71.3,71.3,143777.0,64.3525,64.3615,64.2443,64.2443,143777.0
2021-08-03 10:15:00,71.3,71.41,71.27,71.41,139578.0,64.2443,64.3434,64.2173,64.3434,139578.0
2021-08-03 10:20:00,71.39,71.44,71.36,71.44,154277.0,64.3254,64.3705,64.2984,64.3705,154277.0
2021-08-03 10:25:00,71.45,71.5,71.45,71.45,137598.0,64.3795,64.4245,64.3795,64.3795,137598.0
2021-08-03 10:30:00,71.45,71.51,71.43,71.48,108220.0,64.3795,64.4336,64.3615,64.4065,108220.0
2021-08-03 10:35:00,71.49,71.49,71.41,71.42,99174.0,64.4155,64.4155,64.3434,64.3525,99174.0
2021-08-03 10:40:00,71.42,71.44,71.37,71.39,175492.0,64.3525,64.3705,64.3074,64.3254,175492.0
2021-08-03 10:45:00,71.39,71.49,71.37,71.48,122225.0,64.3254,64.4155,64.3074,64.4065,122225.0
2021-08-03 10:50:00,71.48,71.54,71.47,71.49,159540.0,64.4065,64.4606,64.3975,64.4155,159540.0
2021-08-03 10:55:00,71.49,71.53,71.46,71.48,52753.0,64.4155,64.4516,64.3885,64.4065,52753.0
2021-08-03 11:00:00,71.48,71.5,71.4,71.4,64045.0,64.4065,64.4245,64.3344,64.3344,64045.0
2021-08-03 11:05:00,71.4,71.48,71.4,71.43,129615.0,64.3344,64.4065,64.3344,64.3615,129615.0
2021-08-03 11:10:00,71.42,71.5,71.39,71.45,90859.0,64.3525,64.4245,64.3254,64.3795,90859.0
2021-08-03 11:15:00,71.46,71.47,71.42,71.43,75019.0,64.3885,64.3975,64.3525,64.3615,75019.0
2021-08-03 11:20:00,71.42,71.45,71.4,71.43,125291.0,64.3525,64.3795,64.3344,64.3615,125291.0
2021-08-03 11:25:00,71.42,71.48,71.38,71.47,103026.0,64.3525,64.4065,64.3164,64.3975,103026.0
2021-08-03 11:30:00,71.46,71.5,71.46,71.49,117577.0,64.3885,64.4245,64.3885,64.4155,117577.0
2021-08-03 11:35:00,71.49,71.5,71.44,71.44,63785.0,64.4155,64.4245,64.3705,64.3705,63785.0
2021-08-03 11:40:00,71.45,71.66,71.45,71.62,258116.0,64.3795,64.5687,64.3795,64.5327,258116.0
2021-08-03 11:45:00,71.62,71.64,71.58,71.62,89017.0,64.5327,64.5507,64.4966,64.5327,89017.0
2021-08-03 11:50:00,71.62,71.64,71.58,71.6,124632.0,64.5327,64.5507,64.4966,64.5146,124632.0
2021-08-03 11:55:00,71.6,71.64,71.6,71.61,95296.0,64.5146,64.5507,64.5146,64.5237,95296.0
2021-08-03 12:00:00,71.61,71.63,71.59,71.62,56438.0,64.5237,64.5417,64.5056,64.5327,56438.0
2021-08-03 12:05:00,71.62,71.64,71.56,71.56,45496.0,64.5327,64.5507,64.4786,64.4786,45496.0
2021-08-03 12:10:00,71.56,71.58,71.51,71.51,76847.0,64.4786,64.4966,64.4336,64.4336,76847.0
2021-08-03 12:15:00,71.52,71.52,71.42,71.42,38042.0,64.4426,64.4426,64.3525,64.3525,38042.0
2021-08-03 12:20:00,71.43,71.47,71.42,71.47,24740.0,64.3615,64.3975,64.3525,64.3975,24740.0
2021-08-03 12:25:00,71.46,71.5,71.45,71.48,36822.0,64.3885,64.4245,64.3795,64.4065,36822.0
2021-08-03 12:30:00,71.49,71.5,71.46,71.48,74767.0,64.4155,64.4245,64.3885,64.4065,74767.0
2021-08-03 12:35:00,71.48,71.49,71.45,71.49,22119.0,64.4065,64.4155,64.3795,64.4155,22119.0
2021-08-03 12:40:00,71.49,71.52,71.49,71.49,55877.0,64.4155,64.4426,64.4155,64.4155,55877.0
2021-08-03 12:45:00,71.49,71.51,71.44,71.45,21154.0,64.4155,64.4336,64.3705,64.3795,21154.0
2021-08-03 12:50:00,71.46,71.51,71.45,71.48,27622.0,64.3885,64.4336,64.3795,64.4065,27622.0
2021-08-03 12:55:00,71.48,71.5,71.47,71.48,20570.0,64.4065,64.4245,64.3975,64.4065,20570.0
2021-08-03 13:00:00,71.48,71.53,71.46,71.52,62223.0,64.4065,64.4516,64.3885,64.4426,62223.0
2021-08-03 13:05:00,71.51,71.56,71.5,71.55,78460.0,64.4336,64.4786,64.4245,64.4696,78460.0
2021-08-03 13:10:00,71.54,71.55,71.53,71.55,25621.0,64.4606,64.4696,64.4516,64.4696,25621.0
2021-08-03 13:15:00,71.54,71.55,71.53,71.55,34471.0,64.4606,64.4696,64.4516,64.4696,34471.0
2021-08-03 13:20:00,71.54,71.57,71.53,71.55,49935.0,64.4606,64.4876,64.4516,64.4696,49935.0
2021-08-03 13:25:00,71.56,71.57,71.55,71.56,27939.0,64.4786,64.4876,64.4696,64.4786,27939.0
2021-08-03 13:30:00,71.56,71.58,71.55,71.56,26641.0,64.4786,64.4966,64.4696,64.4786,26641.0
2021-08-03 13:35:00,71.55,71.55,71.53,71.53,26780.0,64.4696,64.4696,64.4516,64.4516,26780.0
2021-08-03 13:40:00,71.53,71.55,71.49,71.5,35506.0,64.4516,64.4696,64.4155,64.4245,35506.0
2021-08-03 13:45:00,71.5,71.52,71.48,71.51,28427.0,64.4245,64.4426,64.4065,64.4336,28427.0
2021-08-03 13:50:00,71.52,71.52,71.47,71.47,12870.0,64.4426,64.4426,64.3975,64.3975,12870.0
2021-08-03 13:55:00,71.49,71.52,71.48,71.51,20241.0,64.4155,64.4426,64.4065,64.4336,20241.0
2021-08-03 14:00:00,71.52,71.55,71.5,71.53,32825.0,64.4426,64.4696,64.4245,64.4516,32825.0
2021-08-03 14:05:00,71.54,71.57,71.53,71.55,40928.0,64.4606,64.4876,64.4516,64.4696,40928.0
2021-08-03 14:10:00,71.55,71.6,71.54,71.59,46946.0,64.4696,64.5146,64.4606,64.5056,46946.0
2021-08-03 14:15:00,71.59,71.59,71.55,71.56,28758.0,64.5056,64.5056,64.4696,64.4786,28758.0
2021-08-03 14:20:00,71.56,71.57,71.52,71.53,35142.0,64.4786,64.4876,64.4426,64.4516,35142.0
2021-08-03 14:25:00,71.52,71.54,71.49,71.51,45422.0,64.4426,64.4606,64.4155,64.4336,45422.0
2021-08-03 14:30:00,71.52,71.53,71.49,71.5,66313.0,64.4426,64.4516,64.4155,64.4245,66313.0
2021-08-03 14:35:00,71.5,71.51,71.47,71.48,40623.0,64.4245,64.4336,64.3975,64.4065,40623.0
2021-08-03 14:40:00,71.48,71.49,71.45,71.47,29303.0,64.4065,64.4155,64.3795,64.3975,29303.0
2021-08-03 14:45:00,71.47,71.48,71.44,71.45,43595.0,64.3975,64.4065,64.3705,64.3795,43595.0
2021-08-03 14:50:00,71.45,71.47,71.44,71.45,25934.0,64.3795,64.3975,64.3705,64.3795,25934.0
2021-08-03 14:55:00,71.45,71.47,71.44,71.46,56468.0,64.3795,64.3975,64.3705,64.3885,56468.0
2021-08-03 15:00:00,71.45,71.47,71.45,71.45,120196.0,64.3795,64.3975,64.3795,64.3795,120196.0
2021-08-03 15:05:00,71.45,71.48,71.44,71.46,55105.0,64.3795,64.4065,64.3705,64.3885,55105.0
2021-08-03 15:10:00,71.46,71.49,71.44,71.48,94607.0,64.3885,64.4155,64.3705,64.4065,94607.0
2021-08-03 15:15:00,71.48,71.53,71.48,71.53,55096.0,64.4065,64.4516,64.4065,64.4516,55096.0
2021-08-03 15:20:00,71.53,71.54,71.5,71.51,56424.0,64.4516,64.4606,64.4245,64.4336,56424.0
2021-08-03 15:25:00,71.51,71.52,71.49,71.5,59131.0,64.4336,64.4426,64.4155,64.4245,59131.0
2021-08-03 15:30:00,71.49,71.53,71.47,71.52,88180.0,64.4155,64.4516,64.3975,64.4426,88180.0
2021-08-03 15:35:00,71.52,71.53,71.48,71.49,60899.0,64.4426,64.4516,64.4065,64.4155,60899.0
2021-08-03 15:40:00,71.49,71.55,71.48,71.5,120589.0,64.4155,64.4696,64.4065,64.4245,120589.0
2021-08-03 15:45:00,71.5,71.53,71.49,71.52,137113.0,64.4245,64.4516,64.4155,64.4426,137113.0
2021-08-03 15:50:00,71.52,71.55,71.47,71.51,291972.0,64.4426,64.4696,64.3975,64.4336,291972.0
2021-08-03 15:55:00,71.5,71.55,71.49,71.55,486400.0,64.4245,64.4696,64.4155,64.4696,486400.0
2021-08-04 09:30:00,71.27,71.46,71.17,71.43,462934.0,64.2173,64.3885,64.1272,64.3615,462934.0
2021-08-04 09:35:00,71.43,71.46,71.12,71.14,212290.0,64.3615,64.3885,64.0821,64.1002,212290.0
2021-08-04 09:40:00,71.15,71.26,71.12,71.21,261388.0,64.1092,64.2083,64.0821,64.1632,261388.0
2021-08-04 09:45:00,71.21,71.23,71.14,71.16,371662.0,64.1632,64.1813,64.1002,64.1182,371662.0
2021-08-04 09:50:00,71.16,71.24,71.1,71.24,340775.0,64.1182,64.1903,64.0641,64.1903,340775.0
2021-08-04 09:55:00,71.24,71.26,71.17,71.17,69927.0,64.1903,64.2083,64.1272,64.1272,69927.0
2021-08-04 10:00:00,71.18,71.25,71.15,71.19,79481.0,64.1362,64.1993,64.1092,64.1452,79481.0
2021-08-04 10:05:00,71.19,71.21,71.04,71.05,104744.0,64.1452,64.1632,64.0101,64.0191,104744.0
2021-08-04 10:10:00,71.04,71.12,71.0,71.02,92643.0,64.0101,64.0821,63.974,63.992,92643.0
2021-08-04 10:15:00,71.02,71.04,70.91,70.94,84173.0,63.992,64.0101,63.8929,63.92,84173.0
2021-08-04 10:20:00,70.93,70.96,70.9,70.92,131529.0,63.9109,63.938,63.8839,63.9019,131529.0
2021-08-04 10:25:00,70.92,70.92,70.86,70.88,125434.0,63.9019,63.9019,63.8479,63.8659,125434.0
2021-08-04 10:30:00,70.88,70.95,70.84,70.88,126494.0,63.8659,63.929,63.8299,63.8659,126494.0
2021-08-04 10:35:00,70.88,70.89,70.82,70.87,129825.0,63.8659,63.8749,63.8118,63.8569,129825.0
2021-08-04 10:40:00,70.87,70.97,70.86,70.87,71764.0,63.8569,63.947,63.8479,63.8569,71764.0
2021-08-04 10:45:00,70.87,70.9,70.83,70.84,36208.0,63.8569,63.8839,63.8208,63.8299,36208.0
2021-08-04 10:50:00,70.84,70.85,70.77,70.81,53582.0,63.8299,63.8389,63.7668,63.8028,53582.0
2021-08-04 10:55:00,70.81,70.82,70.76,70.76,64203.0,63.8028,63.8118,63.7578,63.7578,64203.0
2021-08-04 11:00:00,70.77,70.77,70.69,70.71,82826.0,63.7668,63.7668,63.6947,63.7127,82826.0
2021-08-04 11:05:00,70.7,70.75,70.67,70.74,160931.0,63.7037,63.7488,63.6767,63.7397,160931.0
2021-08-04 11:10:00,70.73,70.76,70.69,70.72,81847.0,63.7307,63.7578,63.6947,63.7217,81847.0
2021-08-04 11:15:00,70.72,70.75,70.7,70.71,58451.0,63.7217,63.7488,63.7037,63.7127,58451.0
2021-08-04 11:20:00,70.71,70.71,70.64,70.66,80768.0,63.7127,63.7127,63.6496,63.6677,80768.0
2021-08-04 11:25:00,70.65,70.65,70.61,70.62,47914.0,63.6587,63.6587,63.6226,63.6316,47914.0
2021-08-04 11:30:00,70.61,70.63,70.57,70.63,132540.0,63.6226,63.6406,63.5866,63.6406,132540.0
2021-08-04 11:35:00,70.64,70.67,70.61,70.64,116075.0,63.6496,63.6767,63.6226,63.6496,116075.0
2021-08-04 11:40:00,70.64,70.67,70.59,70.66,97993.0,63.6496,63.6767,63.6046,63.6677,97993.0
2021-08-04 11:45:00,70.66,70.7,70.65,70.69,221633.0,63.6677,63.7037,63.6587,63.6947,221633.0
2021-08-04 11:50:00,70.69,70.72,70.67,70.7,109229.0,63.6947,63.7217,63.6767,63.7037,109229.0
2021-08-04 11:55:00,70.7,70.78,70.7,70.77,82546.0,63.7037,63.7758,63.7037,63.7668,82546.0
2021-08-04 12:00:00,70.77,70.8,70.76,70.78,69354.0,63.7668,63.7938,63.7578,63.7758,69354.0
2021-08-04 12:05:00,70.78,70.81,70.75,70.75,34884.0,63.7758,63.8028,63.7488,63.7488,34884.0
2021-08-04 12:10:00,70.76,70.78,70.74,70.76,38569.0,63.7578,63.7758,63.7397,63.7578,38569.0
2021-08-04 12:15:00,70.76,70.76,70.72,70.73,50532.0,63.7578,63.7578,63.7217,63.7307,50532.0
2021-08-04 12:20:00,70.73,70.73,70.62,70.62,42976.0,63.7307,63.7307,63.6316,63.6316,42976.0
2021-08-04 12:25:00,70.63,70.65,70.6,70.61,40311.0,63.6406,63.6587,63.6136,63.6226,40311.0
2021-08-04 12:30:00,70.61,70.63,70.59,70.63,39355.0,63.6226,63.6406,63.6046,63.6406,39355.0
2021-08-04 12:35:00,70.62,70.67,70.62,70.64,12529.0,63.6316,63.6767,63.6316,63.6496,12529.0
2021-08-04 12:40:00,70.65,70.66,70.63,70.64,76250.0,63.6587,63.6677,63.6406,63.6496,76250.0
2021-08-04 12:45:00,70.64,70.68,70.63,70.67,90829.0,63.6496,63.6857,63.6406,63.6767,90829.0
2021-08-04 12:50:00,70.67,70.68,70.63,70.64,9604.0,63.6767,63.6857,63.6406,63.6496,9604.0
2021-08-04 12:55:00,70.64,70.66,70.61,70.65,69376.0,63.6496,63.6677,63.6226,63.6587,69376.0
2021-08-04 13:00:00,70.64,70.67,70.63,70.64,34069.0,63.6496,63.6767,63.6406,63.6496,34069.0
2021-08-04 13:05:00,70.65,70.7,70.64,70.67,24231.0,63.6587,63.7037,63.6496,63.6767,24231.0
2021-08-04 13:10:00,70.67,70.68,70.64,70.65,26122.0,63.6767,63.6857,63.6496,63.6587,26122.0
2021-08-04 13:15:00,70.65,70.67,70.63,70.65,48808.0,63.6587,63.6767,63.6406,63.6587,48808.0
2021-08-04 13:20:00,70.65,70.69,70.65,70.67,56933.0,63.6587,63.6947,63.6587,63.6767,56933.0
2021-08-04 13:25:00,70.67,70.68,70.64,70.68,30314.0,63.6767,63.6857,63.6496,63.6857,30314.0
2021-08-04 13:30:00,70.69,70.7,70.65,70.66,20940.0,63.6947,63.7037,63.6587,63.6677,20940.0
2021-08-04 13:35:00,70.66,70.73,70.65,70.72,18381.0,63.6677,63.7307,63.6587,63.7217,18381.0
2021-08-04 13:40:00,70.73,70.73,70.68,70.7,31100.0,63.7307,63.7307,63.6857,63.7037,31100.0
2021-08-04 13:45:00,70.69,70.7,70.66,70.69,58714.0,63.6947,63.7037,63.6677,63.6947,58714.0
2021-08-04 13:50:00,70.69,70.71,70.66,70.68,35588.0,63.6947,63.7127,63.6677,63.6857,35588.0
2021-08-04 13:55:00,70.68,70.68,70.64,70.66,23807.0,63.6857,63.6857,63.6496,63.6677,23807.0
2021-08-04 14:00:00,70.67,70.72,70.65,70.71,17510.0,63.6767,63.7217,63.6587,63.7127,17510.0
2021-08-04 14:05:00,70.71,70.74,70.69,70.73,179459.0,63.7127,63.7397,63.6947,63.7307,179459.0
2021-08-04 14:10:00,70.72,70.72,70.66,70.66,30969.0,63.7217,63.7217,63.6677,63.6677,30969.0
2021-08-04 14:15:00,70.67,70.69,70.66,70.68,41848.0,63.6767,63.6947,63.6677,63.6857,41848.0
2021-08-04 14:20:00,70.68,70.69,70.65,70.67,56221.0,63.6857,63.6947,63.6587,63.6767,56221.0
2021-08-04 14:25:00,70.67,70.69,70.65,70.69,19759.0,63.6767,63.6947,63.6587,63.6947,19759.0
2021-08-04 14:30:00,70.68,70.73,70.67,70.73,11176.0,63.6857,63.7307,63.6767,63.7307,11176.0
2021-08-04 14:35:00,70.73,70.74,70.71,70.72,22286.0,63.7307,63.7397,63.7127,63.7217,22286.0
2021-08-04 14:40:00,70.72,70.73,70.69,70.71,51057.0,63.7217,63.7307,63.6947,63.7127,51057.0
2021-08-04 14:45:00,70.7,70.72,70.66,70.66,38726.0,63.7037,63.7217,63.6677,63.6677,38726.0
2021-08-04 14:50:00,70.66,70.67,70.62,70.65,37779.0,63.6677,63.6767,63.6316,63.6587,37779.0
2021-08-04 14:55:00,70.65,70.67,70.63,70.66,58768.0,63.6587,63.6767,63.6406,63.6677,58768.0
2021-08-04 15:00:00,70.65,70.7,70.65,70.7,50201.0,63.6587,63.7037,63.6587,63.7037,50201.0
2021-08-04 15:05:00,70.69,70.7,70.67,70.67,31343.0,63.6947,63.7037,63.6767,63.6767,31343.0
2021-08-04 15:10:00,70.67,70.67,70.6,70.62,144393.0,63.6767,63.6767,63.6136,63.6316,144393.0
2021-08-04 15:15:00,70.61,70.66,70.6,70.66,124192.0,63.6226,63.6677,63.6136,63.6677,124192.0
2021-08-04 15:20:00,70.66,70.69,70.65,70.67,46423.0,63.6677,63.6947,63.6587,63.6767,46423.0
2021-08-04 15:25:00,70.67,70.67,70.63,70.67,66297.0,63.6767,63.6767,63.6406,63.6767,66297.0
2021-08-04 15:30:00,70.67,70.68,70.63,70.67,103597.0,63.6767,63.6857,63.6406,63.6767,103597.0
2021-08-04 15:35:00,70.67,70.72,70.65,70.72,153275.0,63.6767,63.7217,63.6587,63.7217,153275.0
2021-08-04 15:40:00,70.72,70.73,70.65,70.66,148551.0,63.7217,63.7307,63.6587,63.6677,148551.0
2021-08-04 15:45:00,70.67,70.69,70.64,70.67,156188.0,63.6767,63.6947,63.6496,63.6767,156188.0
2021-08-04 15:50:00,70.67,70.69,70.58,70.59,317264.0,63.6767,63.6947,63.5956,63.6046,317264.0
2021-08-04 15:55:00,70.58,70.6,70.55,70.58,658315.0,63.5956,63.6136,63.5686,63.5956,658315.0
2021-08-05 09:30:00,70.97,71.06,70.87,70.93,391790.0,63.947,64.0281,63.8569,63.9109,391790.0
2021-08-05 09:35:00,70.94,71.03,70.94,70.95,242243.0,63.92,64.0011,63.92,63.929,242243.0
2021-08-05 09:40:00,70.95,70.95,70.85,70.94,236290.0,63.929,63.929,63.8389,63.92,236290.0
2021-08-05 09:45:00,70.93,71.02,70.9,70.91,168852.0,63.9109,63.992,63.8839,63.8929,168852.0
2021-08-05 09:50:00,70.91,70.94,70.87,70.9,67575.0,63.8929,63.92,63.8569,63.8839,67575.0
2021-08-05 09:55:00,70.91,70.94,70.85,70.9,74831.0,63.8929,63.92,63.8389,63.8839,74831.0
2021-08-05 10:00:00,70.9,70.93,70.82,70.91,80495.0,63.8839,63.9109,63.8118,63.8929,80495.0
2021-08-05 10:05:00,70.92,70.98,70.92,70.97,120048.0,63.9019,63.956,63.9019,63.947,120048.0
2021-08-05 10:10:00,70.98,71.01,70.91,70.99,235363.0,63.956,63.983,63.8929,63.965,235363.0
2021-08-05 10:15:00,71.0,71.06,70.98,70.99,86248.0,63.974,64.0281,63.956,63.965,86248.0
2021-08-05 10:20:00,70.99,71.09,70.99,71.08,87576.0,63.965,64.0551,63.965,64.0461,87576.0
2021-08-05 10:25:00,71.08,71.09,70.95,70.96,68720.0,64.0461,64.0551,63.929,63.938,68720.0
2021-08-05 10:30:00,70.97,70.98,70.92,70.93,79136.0,63.947,63.956,63.9019,63.9109,79136.0
2021-08-05 10:35:00,70.94,70.99,70.92,70.94,38009.0,63.92,63.965,63.9019,63.92,38009.0
2021-08-05 10:40:00,70.94,70.99,70.94,70.95,46024.0,63.92,63.965,63.92,63.929,46024.0
2021-08-05 10:45:00,70.94,70.98,70.93,70.95,97702.0,63.92,63.956,63.9109,63.929,97702.0
2021-08-05 10:50:00,70.95,70.96,70.9,70.93,112799.0,63.929,63.938,63.8839,63.9109,112799.0
2021-08-05 10:55:00,70.94,70.95,70.89,70.91,67920.0,63.92,63.929,63.8749,63.8929,67920.0
2021-08-05 11:00:00,70.91,70.93,70.89,70.92,63385.0,63.8929,63.9109,63.8749,63.9019,63385.0
2021-08-05 11:05:00,70.91,70.92,70.87,70.88,97892.0,63.8929,63.9019,63.8569,63.8659,97892.0
2021-08-05 11:10:00,70.88,70.88,70.8,70.8,96339.0,63.8659,63.8659,63.7938,63.7938,96339.0
2021-08-05 11:15:00,70.81,70.82,70.77,70.81,130801.0,63.8028,63.8118,63.7668,63.8028,130801.0
2021-08-05 11:20:00,70.81,70.82,70.77,70.79,49097.0,63.8028,63.8118,63.7668,63.7848,49097.0
2021-08-05 11:25:00,70.79,70.84,70.78,70.81,88408.0,63.7848,63.8299,63.7758,63.8028,88408.0
2021-08-05 11:30:00,70.81,70.81,70.78,70.81,87022.0,63.8028,63.8028,63.7758,63.8028,87022.0
2021-08-05 11:35:00,70.8,70.83,70.76,70.81,82246.0,63.7938,63.8208,63.7578,63.8028,82246.0
2021-08-05 11:40:00,70.81,70.88,70.81,70.87,93758.0,63.8028,63.8659,63.8028,63.8569,93758.0
2021-08-05 11:45:00,70.87,70.92,70.87,70.89,30683.0,63.8569,63.9019,63.8569,63.8749,30683.0
2021-08-05 11:50:00,70.89,70.9,70.87,70.89,32901.0,63.8749,63.8839,63.8569,63.8749,32901.0
2021-08-05 11:55:00,70.89,70.89,70.86,70.87,25596.0,63.8749,63.8749,63.8479,63.8569,25596.0
2021-08-05 12:00:00,70.86,70.9,70.83,70.88,42913.0,63.8479,63.8839,63.8208,63.8659,42913.0
2021-08-05 12:05:00,70.88,70.89,70.85,70.86,53525.0,63.8659,63.8749,63.8389,63.8479,53525.0
2021-08-05 12:10:00,70.85,70.87,70.83,70.85,38498.0,63.8389,63.8569,63.8208,63.8389,38498.0
2021-08-05 12:15:00,70.86,70.86,70.82,70.84,61103.0,63.8479,63.8479,63.8118,63.8299,61103.0
2021-08-05 12:20:00,70.85,70.86,70.82,70.84,15229.0,63.8389,63.8479,63.8118,63.8299,15229.0
2021-08-05 12:25:00,70.84,70.88,70.83,70.88,33711.0,63.8299,63.8659,63.8208,63.8659,33711.0
2021-08-05 12:30:00,70.88,70.89,70.85,70.87,75230.0,63.8659,63.8749,63.8389,63.8569,75230.0
2021-08-05 12:35:00,70.87,70.89,70.85,70.88,29897.0,63.8569,63.8749,63.8389,63.8659,29897.0
2021-08-05 12:40:00,70.88,70.89,70.83,70.89,19649.0,63.8659,63.8749,63.8208,63.8749,19649.0
2021-08-05 12:45:00,70.88,70.88,70.85,70.85,37613.0,63.8659,63.8659,63.8389,63.8389,37613.0
2021-08-05 12:50:00,70.84,70.87,70.84,70.86,43131.0,63.8299,63.8569,63.8299,63.8479,43131.0
2021-08-05 12:55:00,70.86,70.89,70.84,70.88,32167.0,63.8479,63.8749,63.8299,63.8659,32167.0
2021-08-05 13:00:00,70.87,70.89,70.82,70.83,68311.0,63.8569,63.8749,63.8118,63.8208,68311.0
2021-08-05 13:05:00,70.84,70.85,70.8,70.81,8733.0,63.8299,63.8389,63.7938,63.8028,8733.0
2021-08-05 13:10:00,70.81,70.84,70.81,70.83,17086.0,63.8028,63.8299,63.8028,63.8208,17086.0
2021-08-05 13:15:00,70.83,70.83,70.81,70.83,11950.0,63.8208,63.8208,63.8028,63.8208,11950.0
2021-08-05 13:20:00,70.83,70.88,70.82,70.87,17741.0,63.8208,63.8659,63.8118,63.8569,17741.0
2021-08-05 13:25:00,70.87,70.89,70.86,70.87,15206.0,63.8569,63.8749,63.8479,63.8569,15206.0
2021-08-05 13:30:00,70.88,70.88,70.85,70.86,12485.0,63.8659,63.8659,63.8389,63.8479,12485.0
2021-08-05 13:35:00,70.85,70.87,70.84,70.86,10772.0,63.8389,63.8569,63.8299,63.8479,10772.0
2021-08-05 13:40:00,70.85,70.88,70.85,70.87,15882.0,63.8389,63.8659,63.8389,63.8569,15882.0
2021-08-05 13:45:00,70.86,70.87,70.85,70.86,14821.0,63.8479,63.8569,63.8389,63.8479,14821.0
2021-08-05 13:50:00,70.86,70.9,70.86,70.88,242287.0,63.8479,63.8839,63.8479,63.8659,242287.0
2021-08-05 13:55:00,70.88,70.9,70.87,70.9,13908.0,63.8659,63.8839,63.8569,63.8839,13908.0
2021-08-05 14:00:00,70.9,70.93,70.89,70.91,25339.0,63.8839,63.9109,63.8749,63.8929,25339.0
2021-08-05 14:05:00,70.91,70.92,70.89,70.92,60109.0,63.8929,63.9019,63.8749,63.9019,60109.0
2021-08-05 14:10:00,70.92,70.92,70.87,70.88,14670.0,63.9019,63.9019,63.8569,63.8659,14670.0
2021-08-05 14:15:00,70.88,70.9,70.88,70.89,18605.0,63.8659,63.8839,63.8659,63.8749,18605.0
2021-08-05 14:20:00,70.89,70.91,70.86,70.86,28388.0,63.8749,63.8929,63.8479,63.8479,28388.0
2021-08-05 14:25:00,70.87,70.89,70.85,70.86,15201.0,63.8569,63.8749,63.8389,63.8479,15201.0
2021-08-05 14:30:00,70.86,70.88,70.85,70.85,31324.0,63.8479,63.8659,63.8389,63.8389,31324.0
2021-08-05 14:35:00,70.86,70.89,70.84,70.88,80862.0,63.8479,63.8749,63.8299,63.8659,80862.0
2021-08-05 14:40:00,70.88,70.88,70.82,70.83,37296.0,63.8659,63.8659,63.8118,63.8208,37296.0
2021-08-05 14:45:00,70.83,70.83,70.79,70.8,30617.0,63.8208,63.8208,63.7848,63.7938,30617.0
2021-08-05 14:50:00,70.8,70.82,70.77,70.78,40913.0,63.7938,63.8118,63.7668,63.7758,40913.0
2021-08-05 14:55:00,70.78,70.81,70.77,70.81,80647.0,63.7758,63.8028,63.7668,63.8028,80647.0
2021-08-05 15:00:00,70.8,70.84,70.78,70.84,176005.0,63.7938,63.8299,63.7758,63.8299,176005.0
2021-08-05 15:05:00,70.84,70.86,70.81,70.81,57894.0,63.8299,63.8479,63.8028,63.8028,57894.0
2021-08-05 15:10:00,70.81,70.82,70.79,70.79,255020.0,63.8028,63.8118,63.7848,63.7848,255020.0
2021-08-05 15:15:00,70.8,70.82,70.8,70.81,186980.0,63.7938,63.8118,63.7938,63.8028,186980.0
2021-08-05 15:20:00,70.81,70.82,70.79,70.8,61324.0,63.8028,63.8118,63.7848,63.7938,61324.0
2021-08-05 15:25:00,70.8,70.85,70.79,70.85,98214.0,63.7938,63.8389,63.7848,63.8389,98214.0
2021-08-05 15:30:00,70.85,70.92,70.84,70.91,104581.0,63.8389,63.9019,63.8299,63.8929,104581.0
2021-08-05 15:35:00,70.91,70.91,70.86,70.89,85180.0,63.8929,63.8929,63.8479,63.8749,85180.0
2021-08-05 15:40:00,70.88,70.91,70.87,70.87,167684.0,63.8659,63.8929,63.8569,63.8569,167684.0
2021-08-05 15:45:00,70.87,70.92,70.86,70.91,94177.0,63.8569,63.9019,63.8479,63.8929,94177.0
2021-08-05 15:50:00,70.91,70.92,70.85,70.88,234883.0,63.8929,63.9019,63.8389,63.8659,234883.0
2021-08-05 15:55:00,70.88,70.96,70.87,70.95,553747.0,63.8659,63.938,63.8569,63.929,553747.0
2021-08-06 09:30:00,71.06,71.18,71.03,71.09,232605.0,64.0281,64.1362,64.0011,64.0551,232605.0
2021-08-06 09:35:00,71.09,71.2,71.05,71.06,242821.0,64.0551,64.1542,64.0191,64.0281,242821.0
2021-08-06 09:40:00,71.07,71.23,71.04,71.22,226092.0,64.0371,64.1813,64.0101,64.1722,226092.0
2021-08-06 09:45:00,71.23,71.23,71.03,71.08,179985.0,64.1813,64.1813,64.0011,64.0461,179985.0
2021-08-06 09:50:00,71.08,71.09,71.0,71.04,99273.0,64.0461,64.0551,63.974,64.0101,99273.0
2021-08-06 09:55:00,71.04,71.05,70.95,70.98,173033.0,64.0101,64.0191,63.929,63.956,173033.0
2021-08-06 10:00:00,70.98,71.03,70.98,71.01,64211.0,63.956,64.0011,63.956,63.983,64211.0
2021-08-06 10:05:00,71.02,71.13,71.02,71.13,119162.0,63.992,64.0912,63.992,64.0912,119162.0
2021-08-06 10:10:00,71.13,71.15,71.1,71.1,152456.0,64.0912,64.1092,64.0641,64.0641,152456.0
2021-08-06 10:15:00,71.1,71.1,71.06,71.09,396335.0,64.0641,64.0641,64.0281,64.0551,396335.0
2021-08-06 10:20:00,71.09,71.11,71.04,71.04,175937.0,64.0551,64.0731,64.0101,64.0101,175937.0
2021-08-06 10:25:00,71.03,71.09,71.03,71.03,124264.0,64.0011,64.0551,64.0011,64.0011,124264.0
2021-08-06 10:30:00,71.03,71.04,70.99,71.02,179492.0,64.0011,64.0101,63.965,63.992,179492.0
2021-08-06 10:35:00,71.02,71.07,71.01,71.02,160417.0,63.992,64.0371,63.983,63.992,160417.0
2021-08-06 10:40:00,71.03,71.03,70.95,70.95,112283.0,64.0011,64.0011,63.929,63.929,112283.0
2021-08-06 10:45:00,70.95,70.97,70.94,70.95,112575.0,63.929,63.947,63.92,63.929,112575.0
2021-08-06 10:50:00,70.95,70.96,70.9,70.95,131118.0,63.929,63.938,63.8839,63.929,131118.0
2021-08-06 10:55:00,70.95,70.97,70.92,70.97,94258.0,63.929,63.947,63.9019,63.947,94258.0
2021-08-06 11:00:00,70.98,70.99,70.93,70.98,157342.0,63.956,63.965,63.9109,63.956,157342.0
2021-08-06 11:05:00,70.98,71.04,70.98,71.02,106895.0,63.956,64.0101,63.956,63.992,106895.0
2021-08-06 11:10:00,71.03,71.03,70.96,70.96,144592.0,64.0011,64.0011,63.938,63.938,144592.0
2021-08-06 11:15:00,70.97,70.97,70.9,70.92,107234.0,63.947,63.947,63.8839,63.9019,107234.0
2021-08-06 11:20:00,70.93,70.95,70.9,70.92,126424.0,63.9109,63.929,63.8839,63.9019,126424.0
2021-08-06 11:25:00,70.92,70.94,70.85,70.89,110702.0,63.9019,63.92,63.8389,63.8749,110702.0
2021-08-06 11:30:00,70.89,70.93,70.88,70.9,129336.0,63.8749,63.9109,63.8659,63.8839,129336.0
2021-08-06 11:35:00,70.9,70.95,70.89,70.89,92890.0,63.8839,63.929,63.8749,63.8749,92890.0
2021-08-06 11:40:00,70.89,70.92,70.86,70.9,82554.0,63.8749,63.9019,63.8479,63.8839,82554.0
2021-08-06 11:45:00,70.9,70.92,70.88,70.91,116601.0,63.8839,63.9019,63.8659,63.8929,116601.0
2021-08-06 11:50:00,70.91,70.92,70.88,70.91,98335.0,63.8929,63.9019,63.8659,63.8929,98335.0
2021-08-06 11:55:00,70.92,70.94,70.9,70.91,127743.0,63.9019,63.92,63.8839,63.8929,127743.0
2021-08-06 12:00:00,70.91,70.93,70.89,70.92,121563.0,63.8929,63.9109,63.8749,63.9019,121563.0
2021-08-06 12:05:00,70.92,70.93,70.87,70.89,85788.0,63.9019,63.9109,63.8569,63.8749,85788.0
2021-08-06 12:10:00,70.89,70.9,70.83,70.84,74005.0,63.8749,63.8839,63.8208,63.8299,74005.0
2021-08-06 12:15:00,70.84,70.85,70.82,70.85,52818.0,63.8299,63.8389,63.8118,63.8389,52818.0
2021-08-06 12:20:00,70.85,70.86,70.81,70.83,56601.0,63.8389,63.8479,63.8028,63.8208,56601.0
2021-08-06 12:25:00,70.83,70.88,70.83,70.85,88374.0,63.8208,63.8659,63.8208,63.8389,88374.0
2021-08-06 12:30:00,70.85,70.93,70.85,70.92,54712.0,63.8389,63.9109,63.8389,63.9019,54712.0
2021-08-06 12:35:00,70.92,70.95,70.91,70.93,47806.0,63.9019,63.929,63.8929,63.9109,47806.0
2021-08-06 12:40:00,70.93,70.96,70.92,70.94,46837.0,63.9109,63.938,63.9019,63.92,46837.0
2021-08-06 12:45:00,70.94,70.97,70.94,70.96,92714.0,63.92,63.947,63.92,63.938,92714.0
2021-08-06 12:50:00,70.95,70.97,70.94,70.96,38666.0,63.929,63.947,63.92,63.938,38666.0
2021-08-06 12:55:00,70.95,70.97,70.93,70.97,59660.0,63.929,63.947,63.9109,63.947,59660.0
2021-08-06 13:00:00,70.97,70.99,70.94,70.95,56709.0,63.947,63.965,63.92,63.929,56709.0
2021-08-06 13:05:00,70.95,70.98,70.95,70.97,53905.0,63.929,63.956,63.929,63.947,53905.0
2021-08-06 13:10:00,70.98,71.02,70.97,71.02,74105.0,63.956,63.992,63.947,63.992,74105.0
2021-08-06 13:15:00,71.02,71.07,71.01,71.07,48264.0,63.992,64.0371,63.983,64.0371,48264.0
2021-08-06 13:20:00,71.08,71.09,71.06,71.08,86023.0,64.0461,64.0551,64.0281,64.0461,86023.0
2021-08-06 13:25:00,71.07,71.12,71.07,71.12,92103.0,64.0371,64.0821,64.0371,64.0821,92103.0
2021-08-06 13:30:00,71.12,71.13,71.1,71.13,66755.0,64.0821,64.0912,64.0641,64.0912,66755.0
2021-08-06 13:35:00,71.12,71.13,71.11,71.12,15722.0,64.0821,64.0912,64.0731,64.0821,15722.0
2021-08-06 13:40:00,71.11,71.15,71.1,71.15,44036.0,64.0731,64.1092,64.0641,64.1092,44036.0
2021-08-06 13:45:00,71.14,71.16,71.14,71.14,46162.0,64.1002,64.1182,64.1002,64.1002,46162.0
2021-08-06 13:50:00,71.14,71.15,71.1,71.11,15244.0,64.1002,64.1092,64.0641,64.0731,15244.0
2021-08-06 13:55:00,71.11,71.12,71.08,71.08,26106.0,64.0731,64.0821,64.0461,64.0461,26106.0
2021-08-06 14:00:00,71.09,71.11,71.06,71.06,54251.0,64.0551,64.0731,64.0281,64.0281,54251.0
2021-08-06 14:05:00,71.06,71.08,71.04,71.05,49832.0,64.0281,64.0461,64.0101,64.0191,49832.0
2021-08-06 14:10:00,71.06,71.06,71.03,71.04,30646.0,64.0281,64.0281,64.0011,64.0101,30646.0
2021-08-06 14:15:00,71.04,71.04,71.01,71.02,24997.0,64.0101,64.0101,63.983,63.992,24997.0
2021-08-06 14:20:00,71.02,71.04,71.0,71.03,39433.0,63.992,64.0101,63.974,64.0011,39433.0
2021-08-06 14:25:00,71.03,71.08,71.01,71.08,66783.0,64.0011,64.0461,63.983,64.0461,66783.0
2021-08-06 14:30:00,71.08,71.1,71.07,71.09,73772.0,64.0461,64.0641,64.0371,64.0551,73772.0
2021-08-06 14:35:00,71.09,71.09,71.03,71.05,73217.0,64.0551,64.0551,64.0011,64.0191,73217.0
2021-08-06 14:40:00,71.04,71.09,71.04,71.08,63457.0,64.0101,64.0551,64.0101,64.0461,63457.0
2021-08-06 14:45:00,71.08,71.08,71.04,71.05,38492.0,64.0461,64.0461,64.0101,64.0191,38492.0
2021-08-06 14:50:00,71.04,71.05,71.01,71.01,56186.0,64.0101,64.0191,63.983,63.983,56186.0
2021-08-06 14:55:00,71.01,71.04,71.0,71.01,80765.0,63.983,64.0101,63.974,63.983,80765.0
2021-08-06 15:00:00,71.01,71.03,70.99,71.01,74759.0,63.983,64.0011,63.965,63.983,74759.0
2021-08-06 15:05:00,71.01,71.04,71.01,71.02,152454.0,63.983,64.0101,63.983,63.992,152454.0
2021-08-06 15:10:00,71.02,71.04,71.01,71.01,66525.0,63.992,64.0101,63.983,63.983,66525.0
2021-08-06 15:15:00,71.01,71.03,71.0,71.01,82529.0,63.983,64.0011,63.974,63.983,82529.0
2021-08-06 15:20:00,71.01,71.03,71.0,71.0,144400.0,63.983,64.0011,63.974,63.974,144400.0
2021-08-06 15:25:00,71.0,71.02,71.0,71.01,92429.0,63.974,63.992,63.974,63.983,92429.0
2021-08-06 15:30:00,71.01,71.04,71.0,71.0,192402.0,63.983,64.0101,63.974,63.974,192402.0
2021-08-06 15:35:00,71.0,71.02,70.93,70.94,167462.0,63.974,63.992,63.9109,63.92,167462.0
2021-08-06 15:40:00,70.94,70.96,70.93,70.93,248770.0,63.92,63.938,63.9109,63.9109,248770.0
2021-08-06 15:45:00,70.93,70.96,70.92,70.96,234396.0,63.9109,63.938,63.9019,63.938,234396.0
2021-08-06 15:50:00,70.95,70.97,70.91,70.97,370422.0,63.929,63.947,63.8929,63.947,370422.0
2021-08-06 15:55:00,70.97,70.99,70.93,70.94,827461.0,63.947,63.965,63.9109,63.92,827461.0
2021-08-09 09:30:00,71.21,71.32,71.16,71.29,463540.0,64.1632,64.2624,64.1182,64.2353,463540.0
2021-08-09 09:35:00,71.29,71.29,71.17,71.25,237664.0,64.2353,64.2353,64.1272,64.1993,237664.0
2021-08-09 09:40:00,71.24,71.26,71.18,71.19,275057.0,64.1903,64.2083,64.1362,64.1452,275057.0
2021-08-09 09:45:00,71.18,71.21,71.15,71.18,225688.0,64.1362,64.1632,64.1092,64.1362,225688.0
2021-08-09 09:50:00,71.18,71.22,71.12,71.16,268241.0,64.1362,64.1722,64.0821,64.1182,268241.0
2021-08-09 09:55:00,71.16,71.17,71.12,71.13,317297.0,64.1182,64.1272,64.0821,64.0912,317297.0
2021-08-09 10:00:00,71.13,71.2,71.11,71.17,263531.0,64.0912,64.1542,64.0731,64.1272,263531.0
2021-08-09 10:05:00,71.17,71.24,71.15,71.21,376481.0,64.1272,64.1903,64.1092,64.1632,376481.0
2021-08-09 10:10:00,71.2,71.23,71.14,71.16,181527.0,64.1542,64.1813,64.1002,64.1182,181527.0
2021-08-09 10:15:00,71.16,71.19,71.15,71.16,101828.0,64.1182,64.1452,64.1092,64.1182,101828.0
2021-08-09 10:20:00,71.16,71.16,71.07,71.09,152214.0,64.1182,64.1182,64.0371,64.0551,152214.0
2021-08-09 10:25:00,71.09,71.12,71.09,71.1,101807.0,64.0551,64.0821,64.0551,64.0641,101807.0
2021-08-09 10:30:00,71.09,71.1,71.06,71.06,117796.0,64.0551,64.0641,64.0281,64.0281,117796.0
2021-08-09 10:35:00,71.05,71.14,71.04,71.12,162646.0,64.0191,64.1002,64.0101,64.0821,162646.0
2021-08-09 10:40:00,71.13,71.16,71.07,71.08,155790.0,64.0912,64.1182,64.0371,64.0461,155790.0
2021-08-09 10:45:00,71.09,71.12,71.07,71.08,74746.0,64.0551,64.0821,64.0371,64.0461,74746.0
2021-08-09 10:50:00,71.08,71.15,71.03,71.06,131731.0,64.0461,64.1092,64.0011,64.0281,131731.0
2021-08-09 10:55:00,71.07,71.07,71.01,71.05,80867.0,64.0371,64.0371,63.983,64.0191,80867.0
2021-08-09 11:00:00,71.05,71.05,71.0,71.02,94353.0,64.0191,64.0191,63.974,63.992,94353.0
2021-08-09 11:05:00,71.03,71.06,71.01,71.03,63009.0,64.0011,64.0281,63.983,64.0011,63009.0
2021-08-09 11:10:00,71.05,71.08,71.03,71.08,74020.0,64.0191,64.0461,64.0011,64.0461,74020.0
2021-08-09 11:15:00,71.08,71.13,71.07,71.12,114770.0,64.0461,64.0912,64.0371,64.0821,114770.0
2021-08-09 11:20:00,71.13,71.15,71.11,71.12,87613.0,64.0912,64.1092,64.0731,64.0821,87613.0
2021-08-09 11:25:00,71.12,71.16,71.11,71.12,104657.0,64.0821,64.1182,64.0731,64.0821,104657.0
2021-08-09 11:30:00,71.12,71.13,71.08,71.09,81279.0,64.0821,64.0912,64.0461,64.0551,81279.0
2021-08-09 11:35:00,71.09,71.11,71.07,71.09,73248.0,64.0551,64.0731,64.0371,64.0551,73248.0
2021-08-09 11:40:00,71.09,71.1,71.06,71.06,50176.0,64.0551,64.0641,64.0281,64.0281,50176.0
2021-08-09 11:45:00,71.07,71.11,71.06,71.09,136372.0,64.0371,64.0731,64.0281,64.0551,136372.0
2021-08-09 11:50:00,71.09,71.13,71.08,71.12,75521.0,64.0551,64.0912,64.0461,64.0821,75521.0
2021-08-09 11:55:00,71.12,71.13,71.1,71.1,251747.0,64.0821,64.0912,64.0641,64.0641,251747.0
2021-08-09 12:00:00,71.11,71.12,71.05,71.06,124563.0,64.0731,64.0821,64.0191,64.0281,124563.0
2021-08-09 12:05:00,71.06,71.07,71.03,71.04,41961.0,64.0281,64.0371,64.0011,64.0101,41961.0
2021-08-09 12:10:00,71.05,71.07,71.04,71.06,18962.0,64.0191,64.0371,64.0101,64.0281,18962.0
2021-08-09 12:15:00,71.05,71.06,71.02,71.03,29259.0,64.0191,64.0281,63.992,64.0011,29259.0
2021-08-09 12:20:00,71.03,71.05,71.01,71.03,40437.0,64.0011,64.0191,63.983,64.0011,40437.0
2021-08-09 12:25:00,71.03,71.05,71.02,71.05,41128.0,64.0011,64.0191,63.992,64.0191,41128.0
2021-08-09 12:30:00,71.04,71.05,71.02,71.03,40207.0,64.0101,64.0191,63.992,64.0011,40207.0
2021-08-09 12:35:00,71.03,71.05,71.02,71.05,16688.0,64.0011,64.0191,63.992,64.0191,16688.0
2021-08-09 12:40:00,71.04,71.08,71.04,71.07,26760.0,64.0101,64.0461,64.0101,64.0371,26760.0
2021-08-09 12:45:00,71.07,71.07,71.05,71.06,19146.0,64.0371,64.0371,64.0191,64.0281,19146.0
2021-08-09 12:50:00,71.06,71.06,71.02,71.03,25786.0,64.0281,64.0281,63.992,64.0011,25786.0
2021-08-09 12:55:00,71.03,71.03,71.01,71.03,32464.0,64.0011,64.0011,63.983,64.0011,32464.0
2021-08-09 13:00:00,71.03,71.05,71.02,71.03,26499.0,64.0011,64.0191,63.992,64.0011,26499.0
2021-08-09 13:05:00,71.03,71.06,71.03,71.03,58683.0,64.0011,64.0281,64.0011,64.0011,58683.0
2021-08-09 13:10:00,71.04,71.05,71.03,71.05,47462.0,64.0101,64.0191,64.0011,64.0191,47462.0
2021-08-09 13:15:00,71.05,71.1,71.04,71.09,38373.0,64.0191,64.0641,64.0101,64.0551,38373.0
2021-08-09 13:20:00,71.09,71.12,71.08,71.1,34192.0,64.0551,64.0821,64.0461,64.0641,34192.0
2021-08-09 13:25:00,71.1,71.14,71.1,71.13,29326.0,64.0641,64.1002,64.0641,64.0912,29326.0
2021-08-09 13:30:00,71.13,71.16,71.12,71.15,100667.0,64.0912,64.1182,64.0821,64.1092,100667.0
2021-08-09 13:35:00,71.15,71.15,71.12,71.12,45292.0,64.1092,64.1092,64.0821,64.0821,45292.0
2021-08-09 13:40:00,71.13,71.14,71.1,71.11,70459.0,64.0912,64.1002,64.0641,64.0731,70459.0
2021-08-09 13:45:00,71.11,71.11,71.08,71.1,70627.0,64.0731,64.0731,64.0461,64.0641,70627.0
2021-08-09 13:50:00,71.1,71.12,71.1,71.12,100480.0,64.0641,64.0821,64.0641,64.0821,100480.0
2021-08-09 13:55:00,71.11,71.14,71.11,71.12,52719.0,64.0731,64.1002,64.0731,64.0821,52719.0
2021-08-09 14:00:00,71.12,71.16,71.12,71.16,46578.0,64.0821,64.1182,64.0821,64.1182,46578.0
2021-08-09 14:05:00,71.16,71.18,71.15,71.17,43147.0,64.1182,64.1362,64.1092,64.1272,43147.0
2021-08-09 14:10:00,71.16,71.19,71.15,71.18,47783.0,64.1182,64.1452,64.1092,64.1362,47783.0
2021-08-09 14:15:00,71.19,71.19,71.18,71.19,28649.0,64.1452,64.1452,64.1362,64.1452,28649.0
2021-08-09 14:20:00,71.19,71.21,71.18,71.2,66882.0,64.1452,64.1632,64.1362,64.1542,66882.0
2021-08-09 14:25:00,71.2,71.22,71.19,71.22,55119.0,64.1542,64.1722,64.1452,64.1722,55119.0
2021-08-09 14:30:00,71.22,71.22,71.19,71.19,67565.0,64.1722,64.1722,64.1452,64.1452,67565.0
2021-08-09 14:35:00,71.2,71.22,71.19,71.2,39234.0,64.1542,64.1722,64.1452,64.1542,39234.0
2021-08-09 14:40:00,71.2,71.2,71.16,71.17,143269.0,64.1542,64.1542,64.1182,64.1272,143269.0
2021-08-09 14:45:00,71.19,71.2,71.17,71.18,28827.0,64.1452,64.1542,64.1272,64.1362,28827.0
2021-08-09 14:50:00,71.18,71.2,71.17,71.2,44646.0,64.1362,64.1542,64.1272,64.1542,44646.0
2021-08-09 14:55:00,71.19,71.19,71.15,71.15,193309.0,64.1452,64.1452,64.1092,64.1092,193309.0
2021-08-09 15:00:00,71.15,71.17,71.14,71.16,138545.0,64.1092,64.1272,64.1002,64.1182,138545.0
2021-08-09 15:05:00,71.16,71.16,71.13,71.16,52182.0,64.1182,64.1182,64.0912,64.1182,52182.0
2021-08-09 15:10:00,71.16,71.18,71.15,71.17,65844.0,64.1182,64.1362,64.1092,64.1272,65844.0
2021-08-09 15:15:00,71.17,71.19,71.15,71.16,87602.0,64.1272,64.1452,64.1092,64.1182,87602.0
2021-08-09 15:20:00,71.16,71.19,71.15,71.19,95326.0,64.1182,64.1452,64.1092,64.1452,95326.0
2021-08-09 15:25:00,71.19,71.21,71.17,71.21,84818.0,64.1452,64.1632,64.1272,64.1632,84818.0
2021-08-09 15:30:00,71.2,71.23,71.18,71.23,110710.0,64.1542,64.1813,64.1362,64.1813,110710.0
2021-08-09 15:35:00,71.23,71.24,71.2,71.23,201934.0,64.1813,64.1903,64.1542,64.1813,201934.0
2021-08-09 15:40:00,71.22,71.22,71.15,71.17,166340.0,64.1722,64.1722,64.1092,64.1272,166340.0
2021-08-09 15:45:00,71.17,71.18,71.14,71.17,134553.0,64.1272,64.1362,64.1002,64.1272,134553.0
2021-08-09 15:50:00,71.18,71.21,71.16,71.17,194545.0,64.1362,64.1632,64.1182,64.1272,194545.0
2021-08-09 15:55:00,71.17,71.22,71.16,71.21,275065.0,64.1272,64.1722,64.1182,64.1632,275065.0
2021-08-10 09:30:00,71.34,71.39,71.22,71.32,206904.0,64.2804,64.3254,64.1722,64.2624,206904.0
2021-08-10 09:35:00,71.32,71.43,71.27,71.42,352635.0,64.2624,64.3615,64.2173,64.3525,352635.0
2021-08-10 09:40:00,71.43,71.52,71.42,71.51,205261.0,64.3615,64.4426,64.3525,64.4336,205261.0
2021-08-10 09:45:00,71.5,71.53,71.42,71.45,197768.0,64.4245,64.4516,64.3525,64.3795,197768.0
2021-08-10 09:50:00,71.45,71.49,71.36,71.41,203288.0,64.3795,64.4155,64.2984,64.3434,203288.0
2021-08-10 09:55:00,71.41,71.58,71.4,71.53,1593257.0,64.3434,64.4966,64.3344,64.4516,1593257.0
2021-08-10 10:00:00,71.53,71.57,71.5,71.56,214298.0,64.4516,64.4876,64.4245,64.4786,214298.0
2021-08-10 10:05:00,71.56,71.59,71.5,71.53,240737.0,64.4786,64.5056,64.4245,64.4516,240737.0
2021-08-10 10:10:00,71.53,71.54,71.46,71.52,206090.0,64.4516,64.4606,64.3885,64.4426,206090.0
2021-08-10 10:15:00,71.52,71.55,71.45,71.53,118981.0,64.4426,64.4696,64.3795,64.4516,118981.0
2021-08-10 10:20:00,71.53,71.64,71.53,71.64,91406.0,64.4516,64.5507,64.4516,64.5507,91406.0
2021-08-10 10:25:00,71.63,71.68,71.6,71.67,130365.0,64.5417,64.5867,64.5146,64.5777,130365.0
2021-08-10 10:30:00,71.67,71.72,71.65,71.68,312173.0,64.5777,64.6228,64.5597,64.5867,312173.0
2021-08-10 10:35:00,71.68,71.69,71.62,71.64,153226.0,64.5867,64.5957,64.5327,64.5507,153226.0
2021-08-10 10:40:00,71.65,71.68,71.64,71.65,82495.0,64.5597,64.5867,64.5507,64.5597,82495.0
2021-08-10 10:45:00,71.65,71.67,71.59,71.6,205389.0,64.5597,64.5777,64.5056,64.5146,205389.0
2021-08-10 10:50:00,71.59,71.65,71.57,71.61,112251.0,64.5056,64.5597,64.4876,64.5237,112251.0
2021-08-10 10:55:00,71.6,71.68,71.58,71.68,108307.0,64.5146,64.5867,64.4966,64.5867,108307.0
2021-08-10 11:00:00,71.68,71.68,71.64,71.67,96277.0,64.5867,64.5867,64.5507,64.5777,96277.0
2021-08-10 11:05:00,71.67,71.72,71.67,71.67,80662.0,64.5777,64.6228,64.5777,64.5777,80662.0
2021-08-10 11:10:00,71.67,71.69,71.65,71.67,66836.0,64.5777,64.5957,64.5597,64.5777,66836.0
2021-08-10 11:15:00,71.67,71.67,71.63,71.65,87794.0,64.5777,64.5777,64.5417,64.5597,87794.0
2021-08-10 11:20:00,71.64,71.7,71.64,71.69,40918.0,64.5507,64.6048,64.5507,64.5957,40918.0
2021-08-10 11:25:00,71.68,71.69,71.63,71.65,73480.0,64.5867,64.5957,64.5417,64.5597,73480.0
2021-08-10 11:30:00,71.65,71.66,71.62,71.64,60366.0,64.5597,64.5687,64.5327,64.5507,60366.0
2021-08-10 11:35:00,71.64,71.68,71.63,71.65,43854.0,64.5507,64.5867,64.5417,64.5597,43854.0
2021-08-10 11:40:00,71.65,71.7,71.65,71.7,86442.0,64.5597,64.6048,64.5597,64.6048,86442.0
2021-08-10 11:45:00,71.7,71.71,71.68,71.7,29420.0,64.6048,64.6138,64.5867,64.6048,29420.0
2021-08-10 11:50:00,71.71,71.74,71.7,71.73,36717.0,64.6138,64.6408,64.6048,64.6318,36717.0
2021-08-10 11:55:00,71.74,71.74,71.7,71.72,81362.0,64.6408,64.6408,64.6048,64.6228,81362.0
2021-08-10 12:00:00,71.72,71.72,71.63,71.63,38321.0,64.6228,64.6228,64.5417,64.5417,38321.0
2021-08-10 12:05:00,71.62,71.63,71.58,71.59,91046.0,64.5327,64.5417,64.4966,64.5056,91046.0
2021-08-10 12:10:00,71.59,71.59,71.55,71.58,19964.0,64.5056,64.5056,64.4696,64.4966,19964.0
2021-08-10 12:15:00,71.59,71.6,71.55,71.56,39725.0,64.5056,64.5146,64.4696,64.4786,39725.0
2021-08-10 12:20:00,71.56,71.58,71.53,71.56,24910.0,64.4786,64.4966,64.4516,64.4786,24910.0
2021-08-10 12:25:00,71.56,71.57,71.54,71.57,23472.0,64.4786,64.4876,64.4606,64.4876,23472.0
2021-08-10 12:30:00,71.56,71.58,71.56,71.57,29564.0,64.4786,64.4966,64.4786,64.4876,29564.0
2021-08-10 12:35:00,71.57,71.6,71.57,71.59,38278.0,64.4876,64.5146,64.4876,64.5056,38278.0
2021-08-10 12:40:00,71.58,71.61,71.57,71.59,13696.0,64.4966,64.5237,64.4876,64.5056,13696.0
2021-08-10 12:45:00,71.59,71.6,71.56,71.6,33815.0,64.5056,64.5146,64.4786,64.5146,33815.0
2021-08-10 12:50:00,71.6,71.61,71.58,71.58,22645.0,64.5146,64.5237,64.4966,64.4966,22645.0
2021-08-10 12:55:00,71.59,71.62,71.58,71.61,44720.0,64.5056,64.5327,64.4966,64.5237,44720.0
2021-08-10 13:00:00,71.62,71.62,71.59,71.61,12594.0,64.5327,64.5327,64.5056,64.5237,12594.0
2021-08-10 13:05:00,71.6,71.6,71.57,71.58,26895.0,64.5146,64.5146,64.4876,64.4966,26895.0
2021-08-10 13:10:00,71.59,71.59,71.55,71.56,26187.0,64.5056,64.5056,64.4696,64.4786,26187.0
2021-08-10 13:15:00,71.57,71.6,71.56,71.59,29581.0,64.4876,64.5146,64.4786,64.5056,29581.0
2021-08-10 13:20:00,71.6,71.6,71.57,71.58,23829.0,64.5146,64.5146,64.4876,64.4966,23829.0
2021-08-10 13:25:00,71.58,71.6,71.57,71.59,59798.0,64.4966,64.5146,64.4876,64.5056,59798.0
2021-08-10 13:30:00,71.6,71.63,71.59,71.63,20233.0,64.5146,64.5417,64.5056,64.5417,20233.0
2021-08-10 13:35:00,71.62,71.65,71.62,71.64,70994.0,64.5327,64.5597,64.5327,64.5507,70994.0
2021-08-10 13:40:00,71.64,71.66,71.63,71.65,35293.0,64.5507,64.5687,64.5417,64.5597,35293.0
2021-08-10 13:45:00,71.64,71.67,71.62,71.63,116229.0,64.5507,64.5777,64.5327,64.5417,116229.0
2021-08-10 13:50:00,71.63,71.65,71.62,71.62,33453.0,64.5417,64.5597,64.5327,64.5327,33453.0
2021-08-10 13:55:00,71.63,71.66,71.61,71.65,57430.0,64.5417,64.5687,64.5237,64.5597,57430.0
2021-08-10 14:00:00,71.65,71.7,71.64,71.7,149380.0,64.5597,64.6048,64.5507,64.6048,149380.0
2021-08-10 14:05:00,71.7,71.72,71.68,71.7,75569.0,64.6048,64.6228,64.5867,64.6048,75569.0
2021-08-10 14:10:00,71.7,71.74,71.7,71.7,79095.0,64.6048,64.6408,64.6048,64.6048,79095.0
2021-08-10 14:15:00,71.71,71.73,71.68,71.72,89388.0,64.6138,64.6318,64.5867,64.6228,89388.0
2021-08-10 14:20:00,71.72,71.72,71.69,71.71,57952.0,64.6228,64.6228,64.5957,64.6138,57952.0
2021-08-10 14:25:00,71.7,71.73,71.7,71.73,52209.0,64.6048,64.6318,64.6048,64.6318,52209.0
2021-08-10 14:30:00,71.72,71.74,71.71,71.72,97969.0,64.6228,64.6408,64.6138,64.6228,97969.0
2021-08-10 14:35:00,71.72,71.72,71.7,71.71,65513.0,64.6228,64.6228,64.6048,64.6138,65513.0
2021-08-10 14:40:00,71.7,71.71,71.67,71.67,74549.0,64.6048,64.6138,64.5777,64.5777,74549.0
2021-08-10 14:45:00,71.67,71.69,71.67,71.67,60311.0,64.5777,64.5957,64.5777,64.5777,60311.0
2021-08-10 14:50:00,71.67,71.69,71.66,71.67,108738.0,64.5777,64.5957,64.5687,64.5777,108738.0
2021-08-10 14:55:00,71.67,71.7,71.67,71.69,111643.0,64.5777,64.6048,64.5777,64.5957,111643.0
2021-08-10 15:00:00,71.69,71.7,71.67,71.69,58416.0,64.5957,64.6048,64.5777,64.5957,58416.0
2021-08-10 15:05:00,71.69,71.69,71.66,71.67,55857.0,64.5957,64.5957,64.5687,64.5777,55857.0
2021-08-10 15:10:00,71.66,71.68,71.63,71.67,76559.0,64.5687,64.5867,64.5417,64.5777,76559.0
2021-08-10 15:15:00,71.67,71.68,71.65,71.66,109168.0,64.5777,64.5867,64.5597,64.5687,109168.0
2021-08-10 15:20:00,71.66,71.7,71.65,71.7,70216.0,64.5687,64.6048,64.5597,64.6048,70216.0
2021-08-10 15:25:00,71.7,71.7,71.66,71.69,79097.0,64.6048,64.6048,64.5687,64.5957,79097.0
2021-08-10 15:30:00,71.68,71.69,71.65,71.69,102920.0,64.5867,64.5957,64.5597,64.5957,102920.0
2021-08-10 15:35:00,71.7,71.72,71.68,71.7,122658.0,64.6048,64.6228,64.5867,64.6048,122658.0
2021-08-10 15:40:00,71.7,71.71,71.66,71.67,121274.0,64.6048,64.6138,64.5687,64.5777,121274.0
2021-08-10 15:45:00,71.67,71.67,71.64,71.65,156253.0,64.5777,64.5777,64.5507,64.5597,156253.0
2021-08-10 15:50:00,71.65,71.69,71.64,71.69,279105.0,64.5597,64.5957,64.5507,64.5957,279105.0
2021-08-10 15:55:00,71.69,71.73,71.66,71.72,366227.0,64.5957,64.6318,64.5687,64.6228,366227.0
2021-08-11 09:30:00,71.95,71.97,71.83,71.93,231947.0,64.83,64.848,64.7219,64.812,231947.0
2021-08-11 09:35:00,71.94,72.02,71.92,71.93,163065.0,64.821,64.8931,64.803,64.812,163065.0
2021-08-11 09:40:00,71.93,72.0,71.89,72.0,167348.0,64.812,64.8751,64.7759,64.8751,167348.0
2021-08-11 09:45:00,71.99,72.05,71.98,72.0,196211.0,64.8661,64.9201,64.857,64.8751,196211.0
2021-08-11 09:50:00,72.0,72.05,71.97,72.05,123375.0,64.8751,64.9201,64.848,64.9201,123375.0
2021-08-11 09:55:00,72.05,72.07,72.01,72.03,84200.0,64.9201,64.9381,64.8841,64.9021,84200.0
2021-08-11 10:00:00,72.04,72.06,71.94,71.95,184030.0,64.9111,64.9291,64.821,64.83,184030.0
2021-08-11 10:05:00,71.95,72.07,71.92,72.06,154763.0,64.83,64.9381,64.803,64.9291,154763.0
2021-08-11 10:10:00,72.07,72.08,71.98,72.01,272158.0,64.9381,64.9471,64.857,64.8841,272158.0
2021-08-11 10:15:00,72.01,72.09,72.0,72.06,155036.0,64.8841,64.9562,64.8751,64.9291,155036.0
2021-08-11 10:20:00,72.07,72.07,72.01,72.05,152362.0,64.9381,64.9381,64.8841,64.9201,152362.0
2021-08-11 10:25:00,72.05,72.07,72.03,72.06,141581.0,64.9201,64.9381,64.9021,64.9291,141581.0
2021-08-11 10:30:00,72.07,72.09,72.0,72.05,168849.0,64.9381,64.9562,64.8751,64.9201,168849.0
2021-08-11 10:35:00,72.05,72.09,72.01,72.04,211836.0,64.9201,64.9562,64.8841,64.9111,211836.0
2021-08-11 10:40:00,72.04,72.08,72.01,72.02,166812.0,64.9111,64.9471,64.8841,64.8931,166812.0
2021-08-11 10:45:00,72.03,72.07,71.99,72.03,175500.0,64.9021,64.9381,64.8661,64.9021,175500.0
2021-08-11 10:50:00,72.03,72.07,72.02,72.05,150908.0,64.9021,64.9381,64.8931,64.9201,150908.0
2021-08-11 10:55:00,72.05,72.12,72.04,72.12,164705.0,64.9201,64.9832,64.9111,64.9832,164705.0
2021-08-11 11:00:00,72.11,72.21,72.1,72.19,193197.0,64.9742,65.0643,64.9652,65.0463,193197.0
2021-08-11 11:05:00,72.19,72.22,72.18,72.19,168844.0,65.0463,65.0733,65.0373,65.0463,168844.0
2021-08-11 11:10:00,72.19,72.19,72.14,72.19,185646.0,65.0463,65.0463,65.0012,65.0463,185646.0
2021-08-11 11:15:00,72.2,72.22,72.17,72.2,197954.0,65.0553,65.0733,65.0282,65.0553,197954.0
2021-08-11 11:20:00,72.2,72.2,72.14,72.14,145175.0,65.0553,65.0553,65.0012,65.0012,145175.0
2021-08-11 11:25:00,72.14,72.17,72.11,72.13,164649.0,65.0012,65.0282,64.9742,64.9922,164649.0
2021-08-11 11:30:00,72.12,72.16,72.08,72.1,313034.0,64.9832,65.0192,64.9471,64.9652,313034.0
2021-08-11 11:35:00,72.1,72.14,72.09,72.11,118114.0,64.9652,65.0012,64.9562,64.9742,118114.0
2021-08-11 11:40:00,72.12,72.18,72.11,72.17,132685.0,64.9832,65.0373,64.9742,65.0282,132685.0
2021-08-11 11:45:00,72.17,72.21,72.14,72.2,149264.0,65.0282,65.0643,65.0012,65.0553,149264.0
2021-08-11 11:50:00,72.2,72.24,72.18,72.19,150103.0,65.0553,65.0913,65.0373,65.0463,150103.0
2021-08-11 11:55:00,72.19,72.19,72.15,72.18,90177.0,65.0463,65.0463,65.0102,65.0373,90177.0
2021-08-11 12:00:00,72.19,72.19,72.13,72.13,108971.0,65.0463,65.0463,64.9922,64.9922,108971.0
2021-08-11 12:05:00,72.14,72.14,72.08,72.08,136621.0,65.0012,65.0012,64.9471,64.9471,136621.0
2021-08-11 12:10:00,72.08,72.08,72.05,72.06,78360.0,64.9471,64.9471,64.9201,64.9291,78360.0
2021-08-11 12:15:00,72.06,72.07,72.03,72.04,97821.0,64.9291,64.9381,64.9021,64.9111,97821.0
2021-08-11 12:20:00,72.04,72.04,71.96,71.97,87357.0,64.9111,64.9111,64.839,64.848,87357.0
2021-08-11 12:25:00,71.97,71.98,71.93,71.95,173945.0,64.848,64.857,64.812,64.83,173945.0
2021-08-11 12:30:00,71.96,71.97,71.93,71.94,165456.0,64.839,64.848,64.812,64.821,165456.0
2021-08-11 12:35:00,71.94,71.95,71.92,71.93,172211.0,64.821,64.83,64.803,64.812,172211.0
2021-08-11 12:40:00,71.93,71.94,71.92,71.93,70727.0,64.812,64.821,64.803,64.812,70727.0
2021-08-11 12:45:00,71.93,71.94,71.9,71.92,184093.0,64.812,64.821,64.785,64.803,184093.0
2021-08-11 12:50:00,71.92,71.93,71.92,71.92,118036.0,64.803,64.812,64.803,64.803,118036.0
2021-08-11 12:55:00,71.92,71.93,71.91,71.92,116355.0,64.803,64.812,64.794,64.803,116355.0
2021-08-11 13:00:00,71.92,71.93,71.88,71.9,242921.0,64.803,64.812,64.7669,64.785,242921.0
2021-08-11 13:05:00,71.9,71.97,71.89,71.95,107613.0,64.785,64.848,64.7759,64.83,107613.0
2021-08-11 13:10:00,71.96,71.97,71.93,71.95,236310.0,64.839,64.848,64.812,64.83,236310.0
2021-08-11 13:15:00,71.96,71.98,71.95,71.96,141599.0,64.839,64.857,64.83,64.839,141599.0
2021-08-11 13:20:00,71.96,71.99,71.96,71.96,90326.0,64.839,64.8661,64.839,64.839,90326.0
2021-08-11 13:25:00,71.97,71.97,71.92,71.93,108715.0,64.848,64.848,64.803,64.812,108715.0
2021-08-11 13:30:00,71.92,71.95,71.91,71.95,145037.0,64.803,64.83,64.794,64.83,145037.0
2021-08-11 13:35:00,71.95,71.97,71.92,71.94,176715.0,64.83,64.848,64.803,64.821,176715.0
2021-08-11 13:40:00,71.94,72.03,71.93,72.03,121186.0,64.821,64.9021,64.812,64.9021,121186.0
2021-08-11 13:45:00,72.02,72.04,72.0,72.03,136211.0,64.8931,64.9111,64.8751,64.9021,136211.0
2021-08-11 13:50:00,72.03,72.08,72.03,72.08,68527.0,64.9021,64.9471,64.9021,64.9471,68527.0
2021-08-11 13:55:00,72.08,72.08,72.05,72.07,134415.0,64.9471,64.9471,64.9201,64.9381,134415.0
2021-08-11 14:00:00,72.08,72.09,72.05,72.07,91260.0,64.9471,64.9562,64.9201,64.9381,91260.0
2021-08-11 14:05:00,72.06,72.07,72.02,72.02,95570.0,64.9291,64.9381,64.8931,64.8931,95570.0
2021-08-11 14:10:00,72.02,72.03,72.0,72.01,165889.0,64.8931,64.9021,64.8751,64.8841,165889.0
2021-08-11 14:15:00,72.02,72.03,72.01,72.02,96242.0,64.8931,64.9021,64.8841,64.8931,96242.0
2021-08-11 14:20:00,72.02,72.03,72.01,72.02,82718.0,64.8931,64.9021,64.8841,64.8931,82718.0
2021-08-11 14:25:00,72.02,72.02,71.98,71.99,194146.0,64.8931,64.8931,64.857,64.8661,194146.0
2021-08-11 14:30:00,71.99,72.01,71.99,72.01,97740.0,64.8661,64.8841,64.8661,64.8841,97740.0
2021-08-11 14:35:00,72.01,72.03,72.01,72.03,71800.0,64.8841,64.9021,64.8841,64.9021,71800.0
2021-08-11 14:40:00,72.03,72.03,72.02,72.02,91372.0,64.9021,64.9021,64.8931,64.8931,91372.0
2021-08-11 14:45:00,72.03,72.05,72.02,72.04,167226.0,64.9021,64.9201,64.8931,64.9111,167226.0
2021-08-11 14:50:00,72.05,72.05,72.02,72.03,93136.0,64.9201,64.9201,64.8931,64.9021,93136.0
2021-08-11 14:55:00,72.03,72.05,72.02,72.03,164391.0,64.9021,64.9201,64.8931,64.9021,164391.0
2021-08-11 15:00:00,72.04,72.07,72.04,72.06,76493.0,64.9111,64.9381,64.9111,64.9291,76493.0
2021-08-11 15:05:00,72.06,72.07,72.03,72.04,275796.0,64.9291,64.9381,64.9021,64.9111,275796.0
2021-08-11 15:10:00,72.04,72.05,72.01,72.02,209420.0,64.9111,64.9201,64.8841,64.8931,209420.0
2021-08-11 15:15:00,72.02,72.05,72.02,72.03,263924.0,64.8931,64.9201,64.8931,64.9021,263924.0
2021-08-11 15:20:00,72.04,72.08,72.03,72.07,139780.0,64.9111,64.9471,64.9021,64.9381,139780.0
2021-08-11 15:25:00,72.07,72.08,72.06,72.07,156900.0,64.9381,64.9471,64.9291,64.9381,156900.0
2021-08-11 15:30:00,72.06,72.08,72.06,72.06,471138.0,64.9291,64.9471,64.9291,64.9291,471138.0
2021-08-11 15:35:00,72.06,72.07,72.01,72.01,166217.0,64.9291,64.9381,64.8841,64.8841,166217.0
2021-08-11 15:40:00,72.02,72.02,71.98,72.01,362044.0,64.8931,64.8931,64.857,64.8841,362044.0
2021-08-11 15:45:00,72.0,72.01,71.98,72.0,302506.0,64.8751,64.8841,64.857,64.8751,302506.0
2021-08-11 15:50:00,72.0,72.0,71.94,71.95,813822.0,64.8751,64.8751,64.821,64.83,813822.0
2021-08-11 15:55:00,71.94,71.97,71.92,71.95,1213110.0,64.821,64.848,64.803,64.83,1213110.0
2021-08-12 09:30:00,72.03,72.04,71.89,71.94,156023.0,64.9021,64.9111,64.7759,64.821,156023.0
2021-08-12 09:35:00,71.93,72.0,71.9,71.95,88799.0,64.812,64.8751,64.785,64.83,88799.0
2021-08-12 09:40:00,71.95,72.0,71.92,71.96,142239.0,64.83,64.8751,64.803,64.839,142239.0
2021-08-12 09:45:00,71.96,71.98,71.86,71.91,125583.0,64.839,64.857,64.7489,64.794,125583.0
2021-08-12 09:50:00,71.91,72.04,71.89,72.02,69334.0,64.794,64.9111,64.7759,64.8931,69334.0
2021-08-12 09:55:00,72.01,72.02,71.87,71.89,108510.0,64.8841,64.8931,64.7579,64.7759,108510.0
2021-08-12 10:00:00,71.88,71.92,71.84,71.89,93182.0,64.7669,64.803,64.7309,64.7759,93182.0
2021-08-12 10:05:00,71.9,71.95,71.89,71.9,77238.0,64.785,64.83,64.7759,64.785,77238.0
2021-08-12 10:10:00,71.9,71.96,71.87,71.9,90235.0,64.785,64.839,64.7579,64.785,90235.0
2021-08-12 10:15:00,71.9,71.97,71.88,71.88,69662.0,64.785,64.848,64.7669,64.7669,69662.0
2021-08-12 10:20:00,71.88,71.9,71.85,71.86,72271.0,64.7669,64.785,64.7399,64.7489,72271.0
2021-08-12 10:25:00,71.87,71.91,71.86,71.9,39205.0,64.7579,64.794,64.7489,64.785,39205.0
2021-08-12 10:30:00,71.9,71.93,71.89,71.91,93880.0,64.785,64.812,64.7759,64.794,93880.0
2021-08-12 10:35:00,71.9,71.94,71.89,71.94,58787.0,64.785,64.821,64.7759,64.821,58787.0
2021-08-12 10:40:00,71.93,71.99,71.93,71.95,71128.0,64.812,64.8661,64.812,64.83,71128.0
2021-08-12 10:45:00,71.95,71.96,71.89,71.9,73525.0,64.83,64.839,64.7759,64.785,73525.0
2021-08-12 10:50:00,71.89,71.94,71.88,71.92,86545.0,64.7759,64.821,64.7669,64.803,86545.0
2021-08-12 10:55:00,71.92,71.96,71.88,71.89,73659.0,64.803,64.839,64.7669,64.7759,73659.0
2021-08-12 11:00:00,71.89,71.91,71.87,71.89,76483.0,64.7759,64.794,64.7579,64.7759,76483.0
2021-08-12 11:05:00,71.89,71.9,71.86,71.88,77100.0,64.7759,64.785,64.7489,64.7669,77100.0
2021-08-12 11:10:00,71.88,71.89,71.81,71.84,118327.0,64.7669,64.7759,64.7039,64.7309,118327.0
2021-08-12 11:15:00,71.84,71.85,71.82,71.84,51929.0,64.7309,64.7399,64.7129,64.7309,51929.0
2021-08-12 11:20:00,71.83,71.85,71.81,71.84,61045.0,64.7219,64.7399,64.7039,64.7309,61045.0
2021-08-12 11:25:00,71.85,71.89,71.8,71.82,34888.0,64.7399,64.7759,64.6949,64.7129,34888.0
2021-08-12 11:30:00,71.82,71.83,71.78,71.81,64260.0,64.7129,64.7219,64.6768,64.7039,64260.0
2021-08-12 11:35:00,71.8,71.84,71.79,71.82,26289.0,64.6949,64.7309,64.6858,64.7129,26289.0
2021-08-12 11:40:00,71.82,71.83,71.79,71.82,62195.0,64.7129,64.7219,64.6858,64.7129,62195.0
2021-08-12 11:45:00,71.82,71.84,71.81,71.82,23522.0,64.7129,64.7309,64.7039,64.7129,23522.0
2021-08-12 11:50:00,71.83,71.84,71.81,71.83,33144.0,64.7219,64.7309,64.7039,64.7219,33144.0
2021-08-12 11:55:00,71.83,71.84,71.8,71.8,26057.0,64.7219,64.7309,64.6949,64.6949,26057.0
2021-08-12 12:00:00,71.8,71.83,71.78,71.83,50315.0,64.6949,64.7219,64.6768,64.7219,50315.0
2021-08-12 12:05:00,71.83,71.86,71.82,71.85,42616.0,64.7219,64.7489,64.7129,64.7399,42616.0
2021-08-12 12:10:00,71.85,71.86,71.83,71.84,28090.0,64.7399,64.7489,64.7219,64.7309,28090.0
2021-08-12 12:15:00,71.84,71.85,71.82,71.84,61166.0,64.7309,64.7399,64.7129,64.7309,61166.0
2021-08-12 12:20:00,71.84,71.85,71.82,71.84,54887.0,64.7309,64.7399,64.7129,64.7309,54887.0
2021-08-12 12:25:00,71.84,71.89,71.83,71.88,23738.0,64.7309,64.7759,64.7219,64.7669,23738.0
2021-08-12 12:30:00,71.88,71.92,71.88,71.91,45062.0,64.7669,64.803,64.7669,64.794,45062.0
2021-08-12 12:35:00,71.91,71.92,71.88,71.89,32192.0,64.794,64.803,64.7669,64.7759,32192.0
2021-08-12 12:40:00,71.89,71.92,71.89,71.92,57334.0,64.7759,64.803,64.7759,64.803,57334.0
2021-08-12 12:45:00,71.92,71.92,71.88,71.88,46782.0,64.803,64.803,64.7669,64.7669,46782.0
2021-08-12 12:50:00,71.88,71.9,71.86,71.9,101637.0,64.7669,64.785,64.7489,64.785,101637.0
2021-08-12 12:55:00,71.9,71.91,71.88,71.89,31226.0,64.785,64.794,64.7669,64.7759,31226.0
2021-08-12 13:00:00,71.89,71.92,71.89,71.92,72606.0,64.7759,64.803,64.7759,64.803,72606.0
2021-08-12 13:05:00,71.92,71.92,71.89,71.91,31770.0,64.803,64.803,64.7759,64.794,31770.0
2021-08-12 13:10:00,71.91,71.95,71.91,71.95,23193.0,64.794,64.83,64.794,64.83,23193.0
2021-08-12 13:15:00,71.95,71.99,71.93,71.98,28319.0,64.83,64.8661,64.812,64.857,28319.0
2021-08-12 13:20:00,71.98,72.02,71.98,72.01,30107.0,64.857,64.8931,64.857,64.8841,30107.0
2021-08-12 13:25:00,72.01,72.01,71.97,71.98,30687.0,64.8841,64.8841,64.848,64.857,30687.0
2021-08-12 13:30:00,71.98,71.99,71.97,71.98,22194.0,64.857,64.8661,64.848,64.857,22194.0
2021-08-12 13:35:00,71.99,71.99,71.94,71.96,53018.0,64.8661,64.8661,64.821,64.839,53018.0
2021-08-12 13:40:00,71.96,71.99,71.95,71.95,60459.0,64.839,64.8661,64.83,64.83,60459.0
2021-08-12 13:45:00,71.95,71.96,71.93,71.93,22165.0,64.83,64.839,64.812,64.812,22165.0
2021-08-12 13:50:00,71.92,71.94,71.91,71.93,20367.0,64.803,64.821,64.794,64.812,20367.0
2021-08-12 13:55:00,71.93,71.94,71.92,71.93,31124.0,64.812,64.821,64.803,64.812,31124.0
2021-08-12 14:00:00,71.93,71.94,71.92,71.93,26225.0,64.812,64.821,64.803,64.812,26225.0
2021-08-12 14:05:00,71.93,71.94,71.91,71.92,31285.0,64.812,64.821,64.794,64.803,31285.0
2021-08-12 14:10:00,71.92,71.93,71.89,71.9,42025.0,64.803,64.812,64.7759,64.785,42025.0
2021-08-12 14:15:00,71.91,71.93,71.9,71.93,34856.0,64.794,64.812,64.785,64.812,34856.0
2021-08-12 14:20:00,71.93,71.95,71.91,71.92,78552.0,64.812,64.83,64.794,64.803,78552.0
2021-08-12 14:25:00,71.91,71.93,71.9,71.92,66783.0,64.794,64.812,64.785,64.803,66783.0
2021-08-12 14:30:00,71.92,71.96,71.92,71.96,83667.0,64.803,64.839,64.803,64.839,83667.0
2021-08-12 14:35:00,71.95,71.97,71.94,71.95,45667.0,64.83,64.848,64.821,64.83,45667.0
2021-08-12 14:40:00,71.95,71.95,71.91,71.92,50956.0,64.83,64.83,64.794,64.803,50956.0
2021-08-12 14:45:00,71.92,71.93,71.89,71.91,77890.0,64.803,64.812,64.7759,64.794,77890.0
2021-08-12 14:50:00,71.91,71.92,71.9,71.91,29340.0,64.794,64.803,64.785,64.794,29340.0
2021-08-12 14:55:00,71.91,71.95,71.91,71.94,22825.0,64.794,64.83,64.794,64.821,22825.0
2021-08-12 15:00:00,71.95,71.96,71.92,71.92,85947.0,64.83,64.839,64.803,64.803,85947.0
2021-08-12 15:05:00,71.92,71.94,71.9,71.91,39710.0,64.803,64.821,64.785,64.794,39710.0
2021-08-12 15:10:00,71.91,71.91,71.89,71.9,73891.0,64.794,64.794,64.7759,64.785,73891.0
2021-08-12 15:15:00,71.9,71.93,71.89,71.92,194684.0,64.785,64.812,64.7759,64.803,194684.0
2021-08-12 15:20:00,71.92,71.92,71.9,71.9,58997.0,64.803,64.803,64.785,64.785,58997.0
2021-08-12 15:25:00,71.9,71.93,71.9,71.92,79429.0,64.785,64.812,64.785,64.803,79429.0
2021-08-12 15:30:00,71.92,71.93,71.9,71.93,86556.0,64.803,64.812,64.785,64.812,86556.0
2021-08-12 15:35:00,71.92,71.94,71.92,71.93,92967.0,64.803,64.821,64.803,64.812,92967.0
2021-08-12 15:40:00,71.93,71.95,71.9,71.9,200423.0,64.812,64.83,64.785,64.785,200423.0
2021-08-12 15:45:00,71.9,71.91,71.88,71.89,148912.0,64.785,64.794,64.7669,64.7759,148912.0
2021-08-12 15:50:00,71.89,71.91,71.86,71.89,293610.0,64.7759,64.794,64.7489,64.7759,293610.0
2021-08-12 15:55:00,71.9,71.91,71.88,71.9,437376.0,64.785,64.794,64.7669,64.785,437376.0
2021-08-13 09:30:00,71.98,72.09,71.89,72.07,125776.0,64.857,64.9562,64.7759,64.9381,125776.0
2021-08-13 09:35:00,72.07,72.1,72.02,72.08,135812.0,64.9381,64.9652,64.8931,64.9471,135812.0
2021-08-13 09:40:00,72.09,72.15,72.09,72.13,115263.0,64.9562,65.0102,64.9562,64.9922,115263.0
2021-08-13 09:45:00,72.14,72.21,72.09,72.2,121613.0,65.0012,65.0643,64.9562,65.0553,121613.0
2021-08-13 09:50:00,72.19,72.28,72.18,72.28,126445.0,65.0463,65.1274,65.0373,65.1274,126445.0
2021-08-13 09:55:00,72.27,72.3,72.26,72.28,152503.0,65.1183,65.1454,65.1093,65.1274,152503.0
2021-08-13 10:00:00,72.27,72.34,72.23,72.32,192880.0,65.1183,65.1814,65.0823,65.1634,192880.0
2021-08-13 10:05:00,72.32,72.34,72.29,72.31,164634.0,65.1634,65.1814,65.1364,65.1544,164634.0
2021-08-13 10:10:00,72.31,72.32,72.24,72.27,218539.0,65.1544,65.1634,65.0913,65.1183,218539.0
2021-08-13 10:15:00,72.27,72.3,72.21,72.22,191244.0,65.1183,65.1454,65.0643,65.0733,191244.0
2021-08-13 10:20:00,72.21,72.27,72.19,72.27,165802.0,65.0643,65.1183,65.0463,65.1183,165802.0
2021-08-13 10:25:00,72.27,72.29,72.24,72.29,201539.0,65.1183,65.1364,65.0913,65.1364,201539.0
2021-08-13 10:30:00,72.29,72.3,72.23,72.23,125913.0,65.1364,65.1454,65.0823,65.0823,125913.0
2021-08-13 10:35:00,72.23,72.28,72.23,72.27,59392.0,65.0823,65.1274,65.0823,65.1183,59392.0
2021-08-13 10:40:00,72.27,72.36,72.27,72.35,83498.0,65.1183,65.1994,65.1183,65.1904,83498.0
2021-08-13 10:45:00,72.34,72.36,72.33,72.34,58789.0,65.1814,65.1994,65.1724,65.1814,58789.0
2021-08-13 10:50:00,72.34,72.37,72.33,72.36,41814.0,65.1814,65.2084,65.1724,65.1994,41814.0
2021-08-13 10:55:00,72.36,72.39,72.35,72.36,45705.0,65.1994,65.2265,65.1904,65.1994,45705.0
2021-08-13 11:00:00,72.36,72.36,72.29,72.29,61321.0,65.1994,65.1994,65.1364,65.1364,61321.0
2021-08-13 11:05:00,72.29,72.34,72.28,72.33,38724.0,65.1364,65.1814,65.1274,65.1724,38724.0
2021-08-13 11:10:00,72.33,72.36,72.33,72.35,53577.0,65.1724,65.1994,65.1724,65.1904,53577.0
2021-08-13 11:15:00,72.35,72.4,72.35,72.39,34640.0,65.1904,65.2355,65.1904,65.2265,34640.0
2021-08-13 11:20:00,72.39,72.44,72.39,72.42,210731.0,65.2265,65.2715,65.2265,65.2535,210731.0
2021-08-13 11:25:00,72.42,72.44,72.37,72.38,90317.0,65.2535,65.2715,65.2084,65.2175,90317.0
2021-08-13 11:30:00,72.39,72.4,72.35,72.36,53699.0,65.2265,65.2355,65.1904,65.1994,53699.0
2021-08-13 11:35:00,72.35,72.39,72.35,72.38,64063.0,65.1904,65.2265,65.1904,65.2175,64063.0
2021-08-13 11:40:00,72.38,72.45,72.38,72.45,255144.0,65.2175,65.2805,65.2175,65.2805,255144.0
2021-08-13 11:45:00,72.44,72.45,72.39,72.4,81288.0,65.2715,65.2805,65.2265,65.2355,81288.0
2021-08-13 11:50:00,72.41,72.41,72.37,72.4,47611.0,65.2445,65.2445,65.2084,65.2355,47611.0
2021-08-13 11:55:00,72.4,72.42,72.39,72.41,44243.0,65.2355,65.2535,65.2265,65.2445,44243.0
2021-08-13 12:00:00,72.4,72.41,72.35,72.35,64834.0,65.2355,65.2445,65.1904,65.1904,64834.0
2021-08-13 12:05:00,72.36,72.38,72.34,72.38,37305.0,65.1994,65.2175,65.1814,65.2175,37305.0
2021-08-13 12:10:00,72.38,72.39,72.36,72.39,22616.0,65.2175,65.2265,65.1994,65.2265,22616.0
2021-08-13 12:15:00,72.39,72.4,72.38,72.38,24237.0,65.2265,65.2355,65.2175,65.2175,24237.0
2021-08-13 12:20:00,72.38,72.45,72.38,72.45,53155.0,65.2175,65.2805,65.2175,65.2805,53155.0
2021-08-13 12:25:00,72.45,72.45,72.43,72.44,39406.0,65.2805,65.2805,65.2625,65.2715,39406.0
2021-08-13 12:30:00,72.44,72.45,72.43,72.43,36380.0,65.2715,65.2805,65.2625,65.2625,36380.0
2021-08-13 12:35:00,72.42,72.45,72.41,72.44,45352.0,65.2535,65.2805,65.2445,65.2715,45352.0
2021-08-13 12:40:00,72.44,72.45,72.43,72.44,53129.0,65.2715,65.2805,65.2625,65.2715,53129.0
2021-08-13 12:45:00,72.44,72.44,72.38,72.39,62475.0,65.2715,65.2715,65.2175,65.2265,62475.0
2021-08-13 12:50:00,72.39,72.42,72.38,72.41,27683.0,65.2265,65.2535,65.2175,65.2445,27683.0
2021-08-13 12:55:00,72.4,72.43,72.39,72.43,24050.0,65.2355,65.2625,65.2265,65.2625,24050.0
2021-08-13 13:00:00,72.42,72.43,72.38,72.39,26117.0,65.2535,65.2625,65.2175,65.2265,26117.0
2021-08-13 13:05:00,72.39,72.41,72.38,72.39,42203.0,65.2265,65.2445,65.2175,65.2265,42203.0
2021-08-13 13:10:00,72.38,72.39,72.36,72.38,39839.0,65.2175,65.2265,65.1994,65.2175,39839.0
2021-08-13 13:15:00,72.39,72.42,72.38,72.41,37402.0,65.2265,65.2535,65.2175,65.2445,37402.0
2021-08-13 13:20:00,72.42,72.43,72.41,72.42,26528.0,65.2535,65.2625,65.2445,65.2535,26528.0
2021-08-13 13:25:00,72.41,72.43,72.41,72.42,30557.0,65.2445,65.2625,65.2445,65.2535,30557.0
2021-08-13 13:30:00,72.42,72.45,72.41,72.44,36993.0,65.2535,65.2805,65.2445,65.2715,36993.0
2021-08-13 13:35:00,72.44,72.46,72.43,72.45,28358.0,65.2715,65.2895,65.2625,65.2805,28358.0
2021-08-13 13:40:00,72.44,72.49,72.43,72.47,52778.0,65.2715,65.3166,65.2625,65.2986,52778.0
2021-08-13 13:45:00,72.46,72.51,72.46,72.51,203943.0,65.2895,65.3346,65.2895,65.3346,203943.0
2021-08-13 13:50:00,72.51,72.52,72.49,72.51,52423.0,65.3346,65.3436,65.3166,65.3346,52423.0
2021-08-13 13:55:00,72.51,72.52,72.5,72.51,24639.0,65.3346,65.3436,65.3256,65.3346,24639.0
2021-08-13 14:00:00,72.51,72.51,72.47,72.48,28282.0,65.3346,65.3346,65.2986,65.3076,28282.0
2021-08-13 14:05:00,72.48,72.5,72.47,72.5,45012.0,65.3076,65.3256,65.2986,65.3256,45012.0
2021-08-13 14:10:00,72.5,72.53,72.49,72.53,44915.0,65.3256,65.3526,65.3166,65.3526,44915.0
2021-08-13 14:15:00,72.53,72.55,72.52,72.55,51058.0,65.3526,65.3706,65.3436,65.3706,51058.0
2021-08-13 14:20:00,72.54,72.54,72.52,72.54,31042.0,65.3616,65.3616,65.3436,65.3616,31042.0
2021-08-13 14:25:00,72.54,72.55,72.51,72.52,33336.0,65.3616,65.3706,65.3346,65.3436,33336.0
2021-08-13 14:30:00,72.52,72.53,72.49,72.49,56069.0,65.3436,65.3526,65.3166,65.3166,56069.0
2021-08-13 14:35:00,72.49,72.5,72.47,72.48,35877.0,65.3166,65.3256,65.2986,65.3076,35877.0
2021-08-13 14:40:00,72.49,72.52,72.48,72.52,57424.0,65.3166,65.3436,65.3076,65.3436,57424.0
2021-08-13 14:45:00,72.51,72.53,72.5,72.51,56126.0,65.3346,65.3526,65.3256,65.3346,56126.0
2021-08-13 14:50:00,72.51,72.53,72.5,72.51,59561.0,65.3346,65.3526,65.3256,65.3346,59561.0
2021-08-13 14:55:00,72.51,72.53,72.49,72.5,110112.0,65.3346,65.3526,65.3166,65.3256,110112.0
2021-08-13 15:00:00,72.51,72.54,72.5,72.53,66000.0,65.3346,65.3616,65.3256,65.3526,66000.0
2021-08-13 15:05:00,72.53,72.56,72.53,72.56,71572.0,65.3526,65.3796,65.3526,65.3796,71572.0
2021-08-13 15:10:00,72.56,72.58,72.56,72.56,66497.0,65.3796,65.3977,65.3796,65.3796,66497.0
2021-08-13 15:15:00,72.56,72.56,72.51,72.52,86965.0,65.3796,65.3796,65.3346,65.3436,86965.0
2021-08-13 15:20:00,72.52,72.53,72.49,72.5,60677.0,65.3436,65.3526,65.3166,65.3256,60677.0
2021-08-13 15:25:00,72.5,72.5,72.47,72.49,129593.0,65.3256,65.3256,65.2986,65.3166,129593.0
2021-08-13 15:30:00,72.48,72.53,72.48,72.5,174369.0,65.3076,65.3526,65.3076,65.3256,174369.0
2021-08-13 15:35:00,72.5,72.56,72.49,72.54,280116.0,65.3256,65.3796,65.3166,65.3616,280116.0
2021-08-13 15:40:00,72.54,72.55,72.48,72.48,196322.0,65.3616,65.3706,65.3076,65.3076,196322.0
2021-08-13 15:45:00,72.48,72.53,72.48,72.51,286989.0,65.3076,65.3526,65.3076,65.3346,286989.0
2021-08-13 15:50:00,72.51,72.52,72.46,72.46,365027.0,65.3346,65.3436,65.2895,65.2895,365027.0
2021-08-13 15:55:00,72.46,72.51,72.42,72.5,732393.0,65.2895,65.3346,65.2535,65.3256,732393.0
2021-08-16 09:30:00,72.51,72.65,72.51,72.57,183878.0,65.3346,65.4607,65.3346,65.3887,183878.0
2021-08-16 09:35:00,72.56,72.56,72.4,72.41,254927.0,65.3796,65.3796,65.2355,65.2445,254927.0
2021-08-16 09:40:00,72.41,72.52,72.38,72.52,199333.0,65.2445,65.3436,65.2175,65.3436,199333.0
2021-08-16 09:45:00,72.52,72.53,72.43,72.44,246790.0,65.3436,65.3526,65.2625,65.2715,246790.0
2021-08-16 09:50:00,72.44,72.57,72.43,72.54,209225.0,65.2715,65.3887,65.2625,65.3616,209225.0
2021-08-16 09:55:00,72.55,72.71,72.54,72.71,131985.0,65.3706,65.5148,65.3616,65.5148,131985.0
2021-08-16 10:00:00,72.7,72.73,72.61,72.67,133010.0,65.5058,65.5328,65.4247,65.4788,133010.0
2021-08-16 10:05:00,72.67,72.8,72.67,72.8,96055.0,65.4788,65.5959,65.4788,65.5959,96055.0
2021-08-16 10:10:00,72.8,72.84,72.71,72.84,117200.0,65.5959,65.6319,65.5148,65.6319,117200.0
2021-08-16 10:15:00,72.85,72.94,72.83,72.91,258270.0,65.6409,65.722,65.6229,65.695,258270.0
2021-08-16 10:20:00,72.91,72.92,72.77,72.78,203305.0,65.695,65.704,65.5689,65.5779,203305.0
2021-08-16 10:25:00,72.78,72.84,72.74,72.79,133691.0,65.5779,65.6319,65.5418,65.5869,133691.0
2021-08-16 10:30:00,72.78,72.85,72.74,72.75,138230.0,65.5779,65.6409,65.5418,65.5508,138230.0
2021-08-16 10:35:00,72.74,72.76,72.69,72.71,73204.0,65.5418,65.5599,65.4968,65.5148,73204.0
2021-08-16 10:40:00,72.72,72.8,72.69,72.8,86869.0,65.5238,65.5959,65.4968,65.5959,86869.0
2021-08-16 10:45:00,72.79,72.82,72.76,72.81,120442.0,65.5869,65.6139,65.5599,65.6049,120442.0
2021-08-16 10:50:00,72.81,72.83,72.77,72.81,268121.0,65.6049,65.6229,65.5689,65.6049,268121.0
2021-08-16 10:55:00,72.81,72.84,72.76,72.84,42527.0,65.6049,65.6319,65.5599,65.6319,42527.0
2021-08-16 11:00:00,72.83,72.89,72.82,72.89,85952.0,65.6229,65.677,65.6139,65.677,85952.0
2021-08-16 11:05:00,72.89,72.91,72.83,72.84,108700.0,65.677,65.695,65.6229,65.6319,108700.0
2021-08-16 11:10:00,72.83,72.85,72.79,72.81,105037.0,65.6229,65.6409,65.5869,65.6049,105037.0
2021-08-16 11:15:00,72.81,72.82,72.72,72.73,106666.0,65.6049,65.6139,65.5238,65.5328,106666.0
2021-08-16 11:20:00,72.73,72.79,72.73,72.78,35059.0,65.5328,65.5869,65.5328,65.5779,35059.0
2021-08-16 11:25:00,72.78,72.83,72.76,72.81,67853.0,65.5779,65.6229,65.5599,65.6049,67853.0
2021-08-16 11:30:00,72.8,72.81,72.77,72.78,62551.0,65.5959,65.6049,65.5689,65.5779,62551.0
2021-08-16 11:35:00,72.78,72.81,72.75,72.77,56089.0,65.5779,65.6049,65.5508,65.5689,56089.0
2021-08-16 11:40:00,72.77,72.79,72.73,72.78,58554.0,65.5689,65.5869,65.5328,65.5779,58554.0
2021-08-16 11:45:00,72.78,72.8,72.76,72.78,66170.0,65.5779,65.5959,65.5599,65.5779,66170.0
2021-08-16 11:50:00,72.78,72.79,72.74,72.75,154515.0,65.5779,65.5869,65.5418,65.5508,154515.0
2021-08-16 11:55:00,72.75,72.78,72.73,72.77,48935.0,65.5508,65.5779,65.5328,65.5689,48935.0
2021-08-16 12:00:00,72.78,72.83,72.78,72.82,41580.0,65.5779,65.6229,65.5779,65.6139,41580.0
2021-08-16 12:05:00,72.81,72.82,72.78,72.79,21777.0,65.6049,65.6139,65.5779,65.5869,21777.0
2021-08-16 12:10:00,72.79,72.83,72.77,72.83,22650.0,65.5869,65.6229,65.5689,65.6229,22650.0
2021-08-16 12:15:00,72.82,72.84,72.81,72.83,20353.0,65.6139,65.6319,65.6049,65.6229,20353.0
2021-08-16 12:20:00,72.83,72.85,72.81,72.84,17128.0,65.6229,65.6409,65.6049,65.6319,17128.0
2021-08-16 12:25:00,72.84,72.86,72.83,72.85,12542.0,65.6319,65.65,65.6229,65.6409,12542.0
2021-08-16 12:30:00,72.86,72.88,72.83,72.85,28138.0,65.65,65.668,65.6229,65.6409,28138.0
2021-08-16 12:35:00,72.84,72.85,72.83,72.85,14469.0,65.6319,65.6409,65.6229,65.6409,14469.0
2021-08-16 12:40:00,72.85,72.87,72.84,72.87,32285.0,65.6409,65.659,65.6319,65.659,32285.0
2021-08-16 12:45:00,72.87,72.87,72.82,72.84,24641.0,65.659,65.659,65.6139,65.6319,24641.0
2021-08-16 12:50:00,72.84,72.87,72.84,72.87,14533.0,65.6319,65.659,65.6319,65.659,14533.0
2021-08-16 12:55:00,72.87,72.87,72.83,72.84,15529.0,65.659,65.659,65.6229,65.6319,15529.0
2021-08-16 13:00:00,72.84,72.84,72.79,72.79,30326.0,65.6319,65.6319,65.5869,65.5869,30326.0
2021-08-16 13:05:00,72.8,72.82,72.79,72.81,28576.0,65.5959,65.6139,65.5869,65.6049,28576.0
2021-08-16 13:10:00,72.8,72.82,72.8,72.82,14862.0,65.5959,65.6139,65.5959,65.6139,14862.0
2021-08-16 13:15:00,72.82,72.83,72.8,72.83,24710.0,65.6139,65.6229,65.5959,65.6229,24710.0
2021-08-16 13:20:00,72.82,72.84,72.81,72.81,31275.0,65.6139,65.6319,65.6049,65.6049,31275.0
2021-08-16 13:25:00,72.81,72.83,72.8,72.82,26344.0,65.6049,65.6229,65.5959,65.6139,26344.0
2021-08-16 13:30:00,72.83,72.84,72.81,72.83,33544.0,65.6229,65.6319,65.6049,65.6229,33544.0
2021-08-16 13:35:00,72.82,72.84,72.8,72.81,43384.0,65.6139,65.6319,65.5959,65.6049,43384.0
2021-08-16 13:40:00,72.81,72.82,72.76,72.77,65593.0,65.6049,65.6139,65.5599,65.5689,65593.0
2021-08-16 13:45:00,72.77,72.78,72.73,72.73,87321.0,65.5689,65.5779,65.5328,65.5328,87321.0
2021-08-16 13:50:00,72.74,72.75,72.72,72.73,45018.0,65.5418,65.5508,65.5238,65.5328,45018.0
2021-08-16 13:55:00,72.73,72.77,72.72,72.76,31776.0,65.5328,65.5689,65.5238,65.5599,31776.0
2021-08-16 14:00:00,72.76,72.79,72.76,72.78,37096.0,65.5599,65.5869,65.5599,65.5779,37096.0
2021-08-16 14:05:00,72.79,72.79,72.75,72.77,75750.0,65.5869,65.5869,65.5508,65.5689,75750.0
2021-08-16 14:10:00,72.77,72.77,72.76,72.76,27531.0,65.5689,65.5689,65.5599,65.5599,27531.0
2021-08-16 14:15:00,72.76,72.79,72.75,72.79,32387.0,65.5599,65.5869,65.5508,65.5869,32387.0
2021-08-16 14:20:00,72.8,72.81,72.79,72.81,32565.0,65.5959,65.6049,65.5869,65.6049,32565.0
2021-08-16 14:25:00,72.81,72.82,72.78,72.79,42379.0,65.6049,65.6139,65.5779,65.5869,42379.0
2021-08-16 14:30:00,72.79,72.8,72.76,72.78,26806.0,65.5869,65.5959,65.5599,65.5779,26806.0
2021-08-16 14:35:00,72.78,72.78,72.76,72.77,24769.0,65.5779,65.5779,65.5599,65.5689,24769.0
2021-08-16 14:40:00,72.77,72.78,72.76,72.78,32203.0,65.5689,65.5779,65.5599,65.5779,32203.0
2021-08-16 14:45:00,72.78,72.79,72.76,72.77,57778.0,65.5779,65.5869,65.5599,65.5689,57778.0
2021-08-16 14:50:00,72.77,72.8,72.77,72.79,46058.0,65.5689,65.5959,65.5689,65.5869,46058.0
2021-08-16 14:55:00,72.79,72.81,72.77,72.78,43968.0,65.5869,65.6049,65.5689,65.5779,43968.0
2021-08-16 15:00:00,72.78,72.78,72.75,72.76,38120.0,65.5779,65.5779,65.5508,65.5599,38120.0
2021-08-16 15:05:00,72.75,72.77,72.73,72.74,133552.0,65.5508,65.5689,65.5328,65.5418,133552.0
2021-08-16 15:10:00,72.74,72.76,72.73,72.74,81732.0,65.5418,65.5599,65.5328,65.5418,81732.0
2021-08-16 15:15:00,72.74,72.75,72.71,72.72,88353.0,65.5418,65.5508,65.5148,65.5238,88353.0
2021-08-16 15:20:00,72.71,72.75,72.71,72.74,116788.0,65.5148,65.5508,65.5148,65.5418,116788.0
2021-08-16 15:25:00,72.74,72.77,72.73,72.75,94759.0,65.5418,65.5689,65.5328,65.5508,94759.0
2021-08-16 15:30:00,72.75,72.79,72.73,72.78,168046.0,65.5508,65.5869,65.5328,65.5779,168046.0
2021-08-16 15:35:00,72.78,72.82,72.78,72.81,187116.0,65.5779,65.6139,65.5779,65.6049,187116.0
2021-08-16 15:40:00,72.8,72.84,72.79,72.83,199665.0,65.5959,65.6319,65.5869,65.6229,199665.0
2021-08-16 15:45:00,72.83,72.88,72.83,72.86,169348.0,65.6229,65.668,65.6229,65.65,169348.0
2021-08-16 15:50:00,72.86,72.94,72.85,72.91,354902.0,65.65,65.722,65.6409,65.695,354902.0
2021-08-16 15:55:00,72.9,72.95,72.9,72.93,484443.0,65.686,65.7311,65.686,65.713,484443.0
2021-08-17 09:30:00,72.82,72.9,72.71,72.86,290383.0,65.6139,65.686,65.5148,65.65,290383.0
2021-08-17 09:35:00,72.86,72.95,72.82,72.82,195920.0,65.65,65.7311,65.6139,65.6139,195920.0
2021-08-17 09:40:00,72.81,72.9,72.8,72.84,246546.0,65.6049,65.686,65.5959,65.6319,246546.0
2021-08-17 09:45:00,72.83,72.99,72.79,72.97,315646.0,65.6229,65.7671,65.5869,65.7491,315646.0
2021-08-17 09:50:00,72.97,73.04,72.95,72.97,151498.0,65.7491,65.8121,65.7311,65.7491,151498.0
2021-08-17 09:55:00,72.98,73.0,72.95,72.97,92569.0,65.7581,65.7761,65.7311,65.7491,92569.0
2021-08-17 10:00:00,72.97,73.0,72.89,72.99,345605.0,65.7491,65.7761,65.677,65.7671,345605.0
2021-08-17 10:05:00,73.0,73.2,72.99,73.18,206113.0,65.7761,65.9563,65.7671,65.9383,206113.0
2021-08-17 10:10:00,73.17,73.24,73.15,73.15,439851.0,65.9293,65.9924,65.9113,65.9113,439851.0
2021-08-17 10:15:00,73.15,73.19,73.12,73.19,289638.0,65.9113,65.9473,65.8842,65.9473,289638.0
2021-08-17 10:20:00,73.19,73.19,73.09,73.11,90246.0,65.9473,65.9473,65.8572,65.8752,90246.0
2021-08-17 10:25:00,73.12,73.13,73.03,73.06,280186.0,65.8842,65.8932,65.8031,65.8302,280186.0
2021-08-17 10:30:00,73.05,73.05,72.99,73.03,284622.0,65.8212,65.8212,65.7671,65.8031,284622.0
2021-08-17 10:35:00,73.02,73.02,72.9,72.91,129473.0,65.7941,65.7941,65.686,65.695,129473.0
2021-08-17 10:40:00,72.91,72.94,72.87,72.93,204063.0,65.695,65.722,65.659,65.713,204063.0
2021-08-17 10:45:00,72.93,73.02,72.93,73.0,151247.0,65.713,65.7941,65.713,65.7761,151247.0
2021-08-17 10:50:00,73.0,73.05,72.98,73.05,120830.0,65.7761,65.8212,65.7581,65.8212,120830.0
2021-08-17 10:55:00,73.05,73.05,73.0,73.03,159408.0,65.8212,65.8212,65.7761,65.8031,159408.0
2021-08-17 11:00:00,73.03,73.13,73.01,73.13,135019.0,65.8031,65.8932,65.7851,65.8932,135019.0
2021-08-17 11:05:00,73.14,73.16,73.12,73.15,101651.0,65.9023,65.9203,65.8842,65.9113,101651.0
2021-08-17 11:10:00,73.16,73.17,73.14,73.16,53111.0,65.9203,65.9293,65.9023,65.9203,53111.0
2021-08-17 11:15:00,73.16,73.22,73.16,73.21,94156.0,65.9203,65.9743,65.9203,65.9653,94156.0
2021-08-17 11:20:00,73.2,73.25,73.19,73.23,59831.0,65.9563,66.0014,65.9473,65.9833,59831.0
2021-08-17 11:25:00,73.22,73.22,73.15,73.19,84408.0,65.9743,65.9743,65.9113,65.9473,84408.0
2021-08-17 11:30:00,73.19,73.2,73.14,73.15,106965.0,65.9473,65.9563,65.9023,65.9113,106965.0
2021-08-17 11:35:00,73.15,73.18,73.13,73.14,59904.0,65.9113,65.9383,65.8932,65.9023,59904.0
2021-08-17 11:40:00,73.14,73.15,73.1,73.14,68297.0,65.9023,65.9113,65.8662,65.9023,68297.0
2021-08-17 11:45:00,73.14,73.15,73.05,73.07,68796.0,65.9023,65.9113,65.8212,65.8392,68796.0
2021-08-17 11:50:00,73.06,73.07,73.03,73.04,55116.0,65.8302,65.8392,65.8031,65.8121,55116.0
2021-08-17 11:55:00,73.03,73.06,73.01,73.02,71299.0,65.8031,65.8302,65.7851,65.7941,71299.0
2021-08-17 12:00:00,73.02,73.02,72.96,72.97,65753.0,65.7941,65.7941,65.7401,65.7491,65753.0
2021-08-17 12:05:00,72.97,72.99,72.94,72.94,38628.0,65.7491,65.7671,65.722,65.722,38628.0
2021-08-17 12:10:00,72.94,72.97,72.94,72.95,27380.0,65.722,65.7491,65.722,65.7311,27380.0
2021-08-17 12:15:00,72.95,72.95,72.84,72.88,56657.0,65.7311,65.7311,65.6319,65.668,56657.0
2021-08-17 12:20:00,72.88,72.91,72.88,72.9,48943.0,65.668,65.695,65.668,65.686,48943.0
2021-08-17 12:25:00,72.91,72.94,72.89,72.92,92506.0,65.695,65.722,65.677,65.704,92506.0
2021-08-17 12:30:00,72.92,72.92,72.85,72.88,72855.0,65.704,65.704,65.6409,65.668,72855.0
2021-08-17 12:35:00,72.87,72.87,72.8,72.81,89470.0,65.659,65.659,65.5959,65.6049,89470.0
2021-08-17 12:40:00,72.81,72.82,72.75,72.8,72331.0,65.6049,65.6139,65.5508,65.5959,72331.0
2021-08-17 12:45:00,72.8,72.8,72.75,72.78,55974.0,65.5959,65.5959,65.5508,65.5779,55974.0
2021-08-17 12:50:00,72.78,72.83,72.76,72.83,83906.0,65.5779,65.6229,65.5599,65.6229,83906.0
2021-08-17 12:55:00,72.82,72.83,72.76,72.79,119419.0,65.6139,65.6229,65.5599,65.5869,119419.0
2021-08-17 13:00:00,72.79,72.81,72.77,72.78,48087.0,65.5869,65.6049,65.5689,65.5779,48087.0
2021-08-17 13:05:00,72.78,72.79,72.72,72.75,46364.0,65.5779,65.5869,65.5238,65.5508,46364.0
2021-08-17 13:10:00,72.75,72.81,72.75,72.79,47746.0,65.5508,65.6049,65.5508,65.5869,47746.0
2021-08-17 13:15:00,72.78,72.78,72.68,72.7,58304.0,65.5779,65.5779,65.4878,65.5058,58304.0
2021-08-17 13:20:00,72.7,72.72,72.68,72.69,55422.0,65.5058,65.5238,65.4878,65.4968,55422.0
2021-08-17 13:25:00,72.69,72.72,72.64,72.72,63575.0,65.4968,65.5238,65.4517,65.5238,63575.0
2021-08-17 13:30:00,72.72,72.72,72.68,72.7,230926.0,65.5238,65.5238,65.4878,65.5058,230926.0
2021-08-17 13:35:00,72.7,72.71,72.64,72.66,432813.0,65.5058,65.5148,65.4517,65.4698,432813.0
2021-08-17 13:40:00,72.66,72.67,72.63,72.66,71133.0,65.4698,65.4788,65.4427,65.4698,71133.0
2021-08-17 13:45:00,72.66,72.67,72.64,72.67,62421.0,65.4698,65.4788,65.4517,65.4788,62421.0
2021-08-17 13:50:00,72.68,72.72,72.68,72.72,54164.0,65.4878,65.5238,65.4878,65.5238,54164.0
2021-08-17 13:55:00,72.72,72.75,72.71,72.74,161787.0,65.5238,65.5508,65.5148,65.5418,161787.0
2021-08-17 14:00:00,72.74,72.79,72.74,72.79,47617.0,65.5418,65.5869,65.5418,65.5869,47617.0
2021-08-17 14:05:00,72.78,72.82,72.78,72.8,64511.0,65.5779,65.6139,65.5779,65.5959,64511.0
2021-08-17 14:10:00,72.8,72.83,72.79,72.81,23875.0,65.5959,65.6229,65.5869,65.6049,23875.0
2021-08-17 14:15:00,72.82,72.82,72.78,72.78,24351.0,65.6139,65.6139,65.5779,65.5779,24351.0
2021-08-17 14:20:00,72.79,72.8,72.75,72.76,37136.0,65.5869,65.5959,65.5508,65.5599,37136.0
2021-08-17 14:25:00,72.77,72.78,72.75,72.76,34811.0,65.5689,65.5779,65.5508,65.5599,34811.0
2021-08-17 14:30:00,72.75,72.78,72.72,72.75,46146.0,65.5508,65.5779,65.5238,65.5508,46146.0
2021-08-17 14:35:00,72.75,72.76,72.7,72.72,35559.0,65.5508,65.5599,65.5058,65.5238,35559.0
2021-08-17 14:40:00,72.71,72.74,72.7,72.72,38376.0,65.5148,65.5418,65.5058,65.5238,38376.0
2021-08-17 14:45:00,72.73,72.79,72.72,72.78,35804.0,65.5328,65.5869,65.5238,65.5779,35804.0
2021-08-17 14:50:00,72.78,72.8,72.78,72.78,44964.0,65.5779,65.5959,65.5779,65.5779,44964.0
2021-08-17 14:55:00,72.78,72.84,72.78,72.83,47170.0,65.5779,65.6319,65.5779,65.6229,47170.0
2021-08-17 15:00:00,72.83,72.87,72.83,72.85,44626.0,65.6229,65.659,65.6229,65.6409,44626.0
2021-08-17 15:05:00,72.85,72.88,72.85,72.87,63357.0,65.6409,65.668,65.6409,65.659,63357.0
2021-08-17 15:10:00,72.87,72.9,72.86,72.87,120182.0,65.659,65.686,65.65,65.659,120182.0
2021-08-17 15:15:00,72.88,72.89,72.85,72.85,61970.0,65.668,65.677,65.6409,65.6409,61970.0
2021-08-17 15:20:00,72.85,72.89,72.84,72.85,50693.0,65.6409,65.677,65.6319,65.6409,50693.0
2021-08-17 15:25:00,72.85,72.85,72.8,72.85,106743.0,65.6409,65.6409,65.5959,65.6409,106743.0
2021-08-17 15:30:00,72.85,72.93,72.84,72.92,146841.0,65.6409,65.713,65.6319,65.704,146841.0
2021-08-17 15:35:00,72.92,72.96,72.87,72.88,539688.0,65.704,65.7401,65.659,65.668,539688.0
2021-08-17 15:40:00,72.87,72.87,72.83,72.83,191612.0,65.659,65.659,65.6229,65.6229,191612.0
2021-08-17 15:45:00,72.83,72.89,72.81,72.88,451809.0,65.6229,65.677,65.6049,65.668,451809.0
2021-08-17 15:50:00,72.88,72.96,72.88,72.91,417128.0,65.668,65.7401,65.668,65.695,417128.0
2021-08-17 15:55:00,72.91,72.99,72.9,72.99,916547.0,65.695,65.7671,65.686,65.7671,916547.0
2021-08-18 09:30:00,72.81,72.83,72.66,72.68,272373.0,65.6049,65.6229,65.4698,65.4878,272373.0
2021-08-18 09:35:00,72.68,72.75,72.65,72.72,174531.0,65.4878,65.5508,65.4607,65.5238,174531.0
2021-08-18 09:40:00,72.71,72.84,72.66,72.83,183541.0,65.5148,65.6319,65.4698,65.6229,183541.0
2021-08-18 09:45:00,72.83,72.95,72.82,72.89,147438.0,65.6229,65.7311,65.6139,65.677,147438.0
2021-08-18 09:50:00,72.89,72.89,72.75,72.79,136366.0,65.677,65.677,65.5508,65.5869,136366.0
2021-08-18 09:55:00,72.78,72.8,72.7,72.73,113283.0,65.5779,65.5959,65.5058,65.5328,113283.0
2021-08-18 10:00:00,72.73,72.78,72.68,72.73,180386.0,65.5328,65.5779,65.4878,65.5328,180386.0
2021-08-18 10:05:00,72.73,72.74,72.61,72.66,134000.0,65.5328,65.5418,65.4247,65.4698,134000.0
2021-08-18 10:10:00,72.66,72.76,72.65,72.66,152084.0,65.4698,65.5599,65.4607,65.4698,152084.0
2021-08-18 10:15:00,72.66,72.71,72.65,72.66,106855.0,65.4698,65.5148,65.4607,65.4698,106855.0
2021-08-18 10:20:00,72.67,72.68,72.61,72.62,75601.0,65.4788,65.4878,65.4247,65.4337,75601.0
2021-08-18 10:25:00,72.63,72.66,72.59,72.6,73089.0,65.4427,65.4698,65.4067,65.4157,73089.0
2021-08-18 10:30:00,72.61,72.66,72.59,72.6,100371.0,65.4247,65.4698,65.4067,65.4157,100371.0
2021-08-18 10:35:00,72.61,72.62,72.54,72.55,70923.0,65.4247,65.4337,65.3616,65.3706,70923.0
2021-08-18 10:40:00,72.54,72.54,72.49,72.51,120515.0,65.3616,65.3616,65.3166,65.3346,120515.0
2021-08-18 10:45:00,72.51,72.52,72.45,72.51,145375.0,65.3346,65.3436,65.2805,65.3346,145375.0
2021-08-18 10:50:00,72.51,72.53,72.48,72.5,102670.0,65.3346,65.3526,65.3076,65.3256,102670.0
2021-08-18 10:55:00,72.5,72.51,72.42,72.47,222576.0,65.3256,65.3346,65.2535,65.2986,222576.0
2021-08-18 11:00:00,72.46,72.47,72.35,72.36,284374.0,65.2895,65.2986,65.1904,65.1994,284374.0
2021-08-18 11:05:00,72.36,72.4,72.32,72.4,217748.0,65.1994,65.2355,65.1634,65.2355,217748.0
2021-08-18 11:10:00,72.41,72.41,72.34,72.38,85080.0,65.2445,65.2445,65.1814,65.2175,85080.0
2021-08-18 11:15:00,72.37,72.39,72.32,72.39,85377.0,65.2084,65.2265,65.1634,65.2265,85377.0
2021-08-18 11:20:00,72.39,72.4,72.35,72.37,56756.0,65.2265,65.2355,65.1904,65.2084,56756.0
2021-08-18 11:25:00,72.37,72.44,72.37,72.44,119255.0,65.2084,65.2715,65.2084,65.2715,119255.0
2021-08-18 11:30:00,72.44,72.5,72.43,72.47,99609.0,65.2715,65.3256,65.2625,65.2986,99609.0
2021-08-18 11:35:00,72.46,72.47,72.39,72.43,72099.0,65.2895,65.2986,65.2265,65.2625,72099.0
2021-08-18 11:40:00,72.43,72.49,72.43,72.49,32345.0,65.2625,65.3166,65.2625,65.3166,32345.0
2021-08-18 11:45:00,72.5,72.51,72.46,72.48,49652.0,65.3256,65.3346,65.2895,65.3076,49652.0
2021-08-18 11:50:00,72.48,72.49,72.42,72.43,64175.0,65.3076,65.3166,65.2535,65.2625,64175.0
2021-08-18 11:55:00,72.43,72.44,72.39,72.42,46924.0,65.2625,65.2715,65.2265,65.2535,46924.0
2021-08-18 12:00:00,72.42,72.45,72.4,72.43,45703.0,65.2535,65.2805,65.2355,65.2625,45703.0
2021-08-18 12:05:00,72.43,72.46,72.42,72.42,53458.0,65.2625,65.2895,65.2535,65.2535,53458.0
2021-08-18 12:10:00,72.42,72.49,72.41,72.48,33415.0,65.2535,65.3166,65.2445,65.3076,33415.0
2021-08-18 12:15:00,72.49,72.55,72.47,72.54,41721.0,65.3166,65.3706,65.2986,65.3616,41721.0
2021-08-18 12:20:00,72.53,72.54,72.51,72.52,29865.0,65.3526,65.3616,65.3346,65.3436,29865.0
2021-08-18 12:25:00,72.53,72.54,72.46,72.46,93849.0,65.3526,65.3616,65.2895,65.2895,93849.0
2021-08-18 12:30:00,72.46,72.46,72.42,72.42,53327.0,65.2895,65.2895,65.2535,65.2535,53327.0
2021-08-18 12:35:00,72.42,72.43,72.36,72.4,63563.0,65.2535,65.2625,65.1994,65.2355,63563.0
2021-08-18 12:40:00,72.4,72.43,72.39,72.42,65276.0,65.2355,65.2625,65.2265,65.2535,65276.0
2021-08-18 12:45:00,72.41,72.46,72.41,72.45,85646.0,65.2445,65.2895,65.2445,65.2805,85646.0
2021-08-18 12:50:00,72.45,72.49,72.45,72.48,32024.0,65.2805,65.3166,65.2805,65.3076,32024.0
2021-08-18 12:55:00,72.47,72.5,72.44,72.49,40404.0,65.2986,65.3256,65.2715,65.3166,40404.0
2021-08-18 13:00:00,72.49,72.52,72.45,72.48,58156.0,65.3166,65.3436,65.2805,65.3076,58156.0
2021-08-18 13:05:00,72.48,72.49,72.45,72.48,39016.0,65.3076,65.3166,65.2805,65.3076,39016.0
2021-08-18 13:10:00,72.48,72.49,72.46,72.47,37600.0,65.3076,65.3166,65.2895,65.2986,37600.0
2021-08-18 13:15:00,72.47,72.47,72.42,72.45,30193.0,65.2986,65.2986,65.2535,65.2805,30193.0
2021-08-18 13:20:00,72.46,72.46,72.43,72.44,35807.0,65.2895,65.2895,65.2625,65.2715,35807.0
2021-08-18 13:25:00,72.44,72.45,72.4,72.42,89848.0,65.2715,65.2805,65.2355,65.2535,89848.0
2021-08-18 13:30:00,72.42,72.47,72.41,72.45,185516.0,65.2535,65.2986,65.2445,65.2805,185516.0
2021-08-18 13:35:00,72.44,72.5,72.44,72.5,55731.0,65.2715,65.3256,65.2715,65.3256,55731.0
2021-08-18 13:40:00,72.49,72.51,72.48,72.5,28340.0,65.3166,65.3346,65.3076,65.3256,28340.0
2021-08-18 13:45:00,72.49,72.5,72.47,72.49,15494.0,65.3166,65.3256,65.2986,65.3166,15494.0
2021-08-18 13:50:00,72.49,72.5,72.45,72.49,25827.0,65.3166,65.3256,65.2805,65.3166,25827.0
2021-08-18 13:55:00,72.49,72.5,72.45,72.45,43327.0,65.3166,65.3256,65.2805,65.2805,43327.0
2021-08-18 14:00:00,72.46,72.55,72.45,72.54,68747.0,65.2895,65.3706,65.2805,65.3616,68747.0
2021-08-18 14:05:00,72.54,72.58,72.51,72.53,97218.0,65.3616,65.3977,65.3346,65.3526,97218.0
2021-08-18 14:10:00,72.53,72.53,72.36,72.39,211500.0,65.3526,65.3526,65.1994,65.2265,211500.0
2021-08-18 14:15:00,72.39,72.4,72.27,72.33,149860.0,65.2265,65.2355,65.1183,65.1724,149860.0
2021-08-18 14:20:00,72.33,72.36,72.3,72.34,204423.0,65.1724,65.1994,65.1454,65.1814,204423.0
2021-08-18 14:25:00,72.35,72.41,72.33,72.4,106733.0,65.1904,65.2445,65.1724,65.2355,106733.0
2021-08-18 14:30:00,72.4,72.46,72.4,72.46,70524.0,65.2355,65.2895,65.2355,65.2895,70524.0
2021-08-18 14:35:00,72.46,72.46,72.38,72.39,129538.0,65.2895,65.2895,65.2175,65.2265,129538.0
2021-08-18 14:40:00,72.39,72.39,72.32,72.32,35664.0,65.2265,65.2265,65.1634,65.1634,35664.0
2021-08-18 14:45:00,72.32,72.33,72.27,72.28,86926.0,65.1634,65.1724,65.1183,65.1274,86926.0
2021-08-18 14:50:00,72.28,72.3,72.24,72.26,166495.0,65.1274,65.1454,65.0913,65.1093,166495.0
2021-08-18 14:55:00,72.25,72.34,72.25,72.32,80926.0,65.1003,65.1814,65.1003,65.1634,80926.0
2021-08-18 15:00:00,72.31,72.33,72.25,72.27,103718.0,65.1544,65.1724,65.1003,65.1183,103718.0
2021-08-18 15:05:00,72.27,72.28,72.24,72.25,83197.0,65.1183,65.1274,65.0913,65.1003,83197.0
2021-08-18 15:10:00,72.24,72.26,72.22,72.25,64025.0,65.0913,65.1093,65.0733,65.1003,64025.0
2021-08-18 15:15:00,72.26,72.32,72.25,72.31,107114.0,65.1093,65.1634,65.1003,65.1544,107114.0
2021-08-18 15:20:00,72.31,72.32,72.22,72.23,256427.0,65.1544,65.1634,65.0733,65.0823,256427.0
2021-08-18 15:25:00,72.23,72.23,72.13,72.13,202115.0,65.0823,65.0823,64.9922,64.9922,202115.0
2021-08-18 15:30:00,72.14,72.16,72.09,72.11,212183.0,65.0012,65.0192,64.9562,64.9742,212183.0
2021-08-18 15:35:00,72.1,72.15,72.1,72.15,182560.0,64.9652,65.0102,64.9652,65.0102,182560.0
2021-08-18 15:40:00,72.15,72.27,72.13,72.27,147515.0,65.0102,65.1183,64.9922,65.1183,147515.0
2021-08-18 15:45:00,72.28,72.29,72.11,72.13,357510.0,65.1274,65.1364,64.9742,64.9922,357510.0
2021-08-18 15:50:00,72.12,72.13,72.05,72.12,610823.0,64.9832,64.9922,64.9201,64.9832,610823.0
2021-08-18 15:55:00,72.11,72.12,72.01,72.06,740033.0,64.9742,64.9832,64.8841,64.9291,740033.0
2021-08-19 09:30:00,71.75,72.21,71.7,72.2,463483.0,64.6498,65.0643,64.6048,65.0553,463483.0
2021-08-19 09:35:00,72.19,72.33,72.16,72.33,224532.0,65.0463,65.1724,65.0192,65.1724,224532.0
2021-08-19 09:40:00,72.34,72.5,72.29,72.44,408066.0,65.1814,65.3256,65.1364,65.2715,408066.0
2021-08-19 09:45:00,72.45,72.46,72.36,72.36,340788.0,65.2805,65.2895,65.1994,65.1994,340788.0
2021-08-19 09:50:00,72.37,72.52,72.37,72.44,253598.0,65.2084,65.3436,65.2084,65.2715,253598.0
2021-08-19 09:55:00,72.44,72.58,72.44,72.55,284742.0,65.2715,65.3977,65.2715,65.3706,284742.0
2021-08-19 10:00:00,72.55,72.59,72.45,72.59,394042.0,65.3706,65.4067,65.2805,65.4067,394042.0
2021-08-19 10:05:00,72.58,72.58,72.45,72.48,561631.0,65.3977,65.3977,65.2805,65.3076,561631.0
2021-08-19 10:10:00,72.49,72.56,72.45,72.49,282441.0,65.3166,65.3796,65.2805,65.3166,282441.0
2021-08-19 10:15:00,72.49,72.51,72.42,72.44,209723.0,65.3166,65.3346,65.2535,65.2715,209723.0
2021-08-19 10:20:00,72.45,72.49,72.4,72.42,143664.0,65.2805,65.3166,65.2355,65.2535,143664.0
2021-08-19 10:25:00,72.43,72.46,72.37,72.45,102730.0,65.2625,65.2895,65.2084,65.2805,102730.0
2021-08-19 10:30:00,72.45,72.51,72.41,72.45,186913.0,65.2805,65.3346,65.2445,65.2805,186913.0
2021-08-19 10:35:00,72.44,72.44,72.29,72.35,209451.0,65.2715,65.2715,65.1364,65.1904,209451.0
2021-08-19 10:40:00,72.34,72.34,72.22,72.25,118177.0,65.1814,65.1814,65.0733,65.1003,118177.0
2021-08-19 10:45:00,72.25,72.36,72.25,72.34,113739.0,65.1003,65.1994,65.1003,65.1814,113739.0
2021-08-19 10:50:00,72.33,72.36,72.3,72.35,208400.0,65.1724,65.1994,65.1454,65.1904,208400.0
2021-08-19 10:55:00,72.36,72.5,72.36,72.5,197816.0,65.1994,65.3256,65.1994,65.3256,197816.0
2021-08-19 11:00:00,72.5,72.51,72.4,72.49,173629.0,65.3256,65.3346,65.2355,65.3166,173629.0
2021-08-19 11:05:00,72.49,72.57,72.45,72.48,171276.0,65.3166,65.3887,65.2805,65.3076,171276.0
2021-08-19 11:10:00,72.49,72.51,72.45,72.49,146966.0,65.3166,65.3346,65.2805,65.3166,146966.0
2021-08-19 11:15:00,72.5,72.52,72.45,72.47,110077.0,65.3256,65.3436,65.2805,65.2986,110077.0
2021-08-19 11:20:00,72.48,72.52,72.43,72.52,161082.0,65.3076,65.3436,65.2625,65.3436,161082.0
2021-08-19 11:25:00,72.52,72.55,72.42,72.44,110505.0,65.3436,65.3706,65.2535,65.2715,110505.0
2021-08-19 11:30:00,72.45,72.52,72.45,72.5,118593.0,65.2805,65.3436,65.2805,65.3256,118593.0
2021-08-19 11:35:00,72.5,72.51,72.45,72.46,72940.0,65.3256,65.3346,65.2805,65.2895,72940.0
2021-08-19 11:40:00,72.45,72.56,72.43,72.56,107895.0,65.2805,65.3796,65.2625,65.3796,107895.0
2021-08-19 11:45:00,72.57,72.66,72.56,72.66,174513.0,65.3887,65.4698,65.3796,65.4698,174513.0
2021-08-19 11:50:00,72.65,72.72,72.65,72.69,257916.0,65.4607,65.5238,65.4607,65.4968,257916.0
2021-08-19 11:55:00,72.69,72.73,72.67,72.67,120842.0,65.4968,65.5328,65.4788,65.4788,120842.0
2021-08-19 12:00:00,72.67,72.72,72.67,72.68,66697.0,65.4788,65.5238,65.4788,65.4878,66697.0
2021-08-19 12:05:00,72.68,72.72,72.58,72.59,75306.0,65.4878,65.5238,65.3977,65.4067,75306.0
2021-08-19 12:10:00,72.59,72.65,72.59,72.64,56787.0,65.4067,65.4607,65.4067,65.4517,56787.0
2021-08-19 12:15:00,72.64,72.65,72.57,72.6,58787.0,65.4517,65.4607,65.3887,65.4157,58787.0
2021-08-19 12:20:00,72.61,72.62,72.57,72.59,71578.0,65.4247,65.4337,65.3887,65.4067,71578.0
2021-08-19 12:25:00,72.59,72.61,72.56,72.58,104752.0,65.4067,65.4247,65.3796,65.3977,104752.0
2021-08-19 12:30:00,72.58,72.6,72.55,72.56,109938.0,65.3977,65.4157,65.3706,65.3796,109938.0
2021-08-19 12:35:00,72.56,72.59,72.54,72.58,109245.0,65.3796,65.4067,65.3616,65.3977,109245.0
2021-08-19 12:40:00,72.58,72.59,72.54,72.55,75132.0,65.3977,65.4067,65.3616,65.3706,75132.0
2021-08-19 12:45:00,72.55,72.61,72.53,72.61,38442.0,65.3706,65.4247,65.3526,65.4247,38442.0
2021-08-19 12:50:00,72.61,72.67,72.61,72.67,66532.0,65.4247,65.4788,65.4247,65.4788,66532.0
2021-08-19 12:55:00,72.68,72.68,72.62,72.62,72986.0,65.4878,65.4878,65.4337,65.4337,72986.0
2021-08-19 13:00:00,72.63,72.65,72.59,72.6,49046.0,65.4427,65.4607,65.4067,65.4157,49046.0
2021-08-19 13:05:00,72.6,72.62,72.58,72.62,74861.0,65.4157,65.4337,65.3977,65.4337,74861.0
2021-08-19 13:10:00,72.61,72.64,72.6,72.62,59588.0,65.4247,65.4517,65.4157,65.4337,59588.0
2021-08-19 13:15:00,72.62,72.63,72.58,72.59,16925.0,65.4337,65.4427,65.3977,65.4067,16925.0
2021-08-19 13:20:00,72.59,72.6,72.55,72.56,25698.0,65.4067,65.4157,65.3706,65.3796,25698.0
2021-08-19 13:25:00,72.56,72.58,72.5,72.5,38849.0,65.3796,65.3977,65.3256,65.3256,38849.0
2021-08-19 13:30:00,72.51,72.52,72.47,72.48,98548.0,65.3346,65.3436,65.2986,65.3076,98548.0
2021-08-19 13:35:00,72.49,72.54,72.48,72.54,46806.0,65.3166,65.3616,65.3076,65.3616,46806.0
2021-08-19 13:40:00,72.54,72.58,72.52,72.53,163930.0,65.3616,65.3977,65.3436,65.3526,163930.0
2021-08-19 13:45:00,72.54,72.55,72.5,72.52,61074.0,65.3616,65.3706,65.3256,65.3436,61074.0
2021-08-19 13:50:00,72.53,72.53,72.47,72.48,77824.0,65.3526,65.3526,65.2986,65.3076,77824.0
2021-08-19 13:55:00,72.49,72.5,72.42,72.42,63980.0,65.3166,65.3256,65.2535,65.2535,63980.0
2021-08-19 14:00:00,72.42,72.45,72.4,72.4,109184.0,65.2535,65.2805,65.2355,65.2355,109184.0
2021-08-19 14:05:00,72.41,72.43,72.36,72.43,116189.0,65.2445,65.2625,65.1994,65.2625,116189.0
2021-08-19 14:10:00,72.42,72.43,72.39,72.41,47502.0,65.2535,65.2625,65.2265,65.2445,47502.0
2021-08-19 14:15:00,72.41,72.46,72.41,72.43,50082.0,65.2445,65.2895,65.2445,65.2625,50082.0
2021-08-19 14:20:00,72.43,72.46,72.39,72.45,101945.0,65.2625,65.2895,65.2265,65.2805,101945.0
2021-08-19 14:25:00,72.46,72.47,72.37,72.37,138605.0,65.2895,65.2986,65.2084,65.2084,138605.0
2021-08-19 14:30:00,72.37,72.38,72.31,72.38,129354.0,65.2084,65.2175,65.1544,65.2175,129354.0
2021-08-19 14:35:00,72.39,72.43,72.38,72.43,125009.0,65.2265,65.2625,65.2175,65.2625,125009.0
2021-08-19 14:40:00,72.43,72.43,72.38,72.41,103994.0,65.2625,65.2625,65.2175,65.2445,103994.0
2021-08-19 14:45:00,72.42,72.47,72.37,72.46,47760.0,65.2535,65.2986,65.2084,65.2895,47760.0
2021-08-19 14:50:00,72.45,72.56,72.43,72.56,181152.0,65.2805,65.3796,65.2625,65.3796,181152.0
2021-08-19 14:55:00,72.56,72.59,72.55,72.59,36082.0,65.3796,65.4067,65.3706,65.4067,36082.0
2021-08-19 15:00:00,72.6,72.66,72.6,72.66,65732.0,65.4157,65.4698,65.4157,65.4698,65732.0
2021-08-19 15:05:00,72.66,72.67,72.63,72.65,73986.0,65.4698,65.4788,65.4427,65.4607,73986.0
2021-08-19 15:10:00,72.66,72.67,72.61,72.61,126884.0,65.4698,65.4788,65.4247,65.4247,126884.0
2021-08-19 15:15:00,72.61,72.68,72.61,72.67,203792.0,65.4247,65.4878,65.4247,65.4788,203792.0
2021-08-19 15:20:00,72.68,72.73,72.66,72.72,170319.0,65.4878,65.5328,65.4698,65.5238,170319.0
2021-08-19 15:25:00,72.73,72.77,72.72,72.75,188904.0,65.5328,65.5689,65.5238,65.5508,188904.0
2021-08-19 15:30:00,72.76,72.79,72.7,72.77,288793.0,65.5599,65.5869,65.5058,65.5689,288793.0
2021-08-19 15:35:00,72.76,72.76,72.67,72.67,266388.0,65.5599,65.5599,65.4788,65.4788,266388.0
2021-08-19 15:40:00,72.67,72.68,72.56,72.61,320617.0,65.4788,65.4878,65.3796,65.4247,320617.0
2021-08-19 15:45:00,72.61,72.66,72.58,72.66,335938.0,65.4247,65.4698,65.3977,65.4698,335938.0
2021-08-19 15:50:00,72.65,72.68,72.57,72.58,327622.0,65.4607,65.4878,65.3887,65.3977,327622.0
2021-08-19 15:55:00,72.58,72.66,72.53,72.65,550751.0,65.3977,65.4698,65.3526,65.4607,550751.0
2021-08-20 09:30:00,72.62,72.63,72.36,72.58,265207.0,65.4337,65.4427,65.1994,65.3977,265207.0
2021-08-20 09:35:00,72.58,72.7,72.56,72.68,358719.0,65.3977,65.5058,65.3796,65.4878,358719.0
2021-08-20 09:40:00,72.68,72.69,72.6,72.67,162277.0,65.4878,65.4968,65.4157,65.4788,162277.0
2021-08-20 09:45:00,72.69,72.83,72.68,72.82,176934.0,65.4968,65.6229,65.4878,65.6139,176934.0
2021-08-20 09:50:00,72.83,72.87,72.79,72.85,105007.0,65.6229,65.659,65.5869,65.6409,105007.0
2021-08-20 09:55:00,72.84,72.9,72.83,72.88,76177.0,65.6319,65.686,65.6229,65.668,76177.0
2021-08-20 10:00:00,72.89,73.0,72.86,72.99,179857.0,65.677,65.7761,65.65,65.7671,179857.0
2021-08-20 10:05:00,73.0,73.05,72.96,72.99,145533.0,65.7761,65.8212,65.7401,65.7671,145533.0
2021-08-20 10:10:00,72.99,72.99,72.84,72.88,94709.0,65.7671,65.7671,65.6319,65.668,94709.0
2021-08-20 10:15:00,72.88,72.93,72.79,72.93,105959.0,65.668,65.713,65.5869,65.713,105959.0
2021-08-20 10:20:00,72.93,72.98,72.93,72.95,111453.0,65.713,65.7581,65.713,65.7311,111453.0
2021-08-20 10:25:00,72.95,72.96,72.88,72.94,71021.0,65.7311,65.7401,65.668,65.722,71021.0
2021-08-20 10:30:00,72.94,72.94,72.86,72.9,181278.0,65.722,65.722,65.65,65.686,181278.0
2021-08-20 10:35:00,72.91,73.0,72.9,72.93,149365.0,65.695,65.7761,65.686,65.713,149365.0
2021-08-20 10:40:00,72.93,72.94,72.86,72.89,109237.0,65.713,65.722,65.65,65.677,109237.0
2021-08-20 10:45:00,72.89,72.95,72.87,72.92,59775.0,65.677,65.7311,65.659,65.704,59775.0
2021-08-20 10:50:00,72.92,72.94,72.89,72.93,72689.0,65.704,65.722,65.677,65.713,72689.0
2021-08-20 10:55:00,72.94,72.96,72.91,72.91,39428.0,65.722,65.7401,65.695,65.695,39428.0
2021-08-20 11:00:00,72.91,72.95,72.87,72.88,82078.0,65.695,65.7311,65.659,65.668,82078.0
2021-08-20 11:05:00,72.88,72.93,72.88,72.92,60623.0,65.668,65.713,65.668,65.704,60623.0
2021-08-20 11:10:00,72.92,72.93,72.9,72.91,40309.0,65.704,65.713,65.686,65.695,40309.0
2021-08-20 11:15:00,72.92,72.92,72.85,72.87,37252.0,65.704,65.704,65.6409,65.659,37252.0
2021-08-20 11:20:00,72.86,72.87,72.83,72.86,30714.0,65.65,65.659,65.6229,65.65,30714.0
2021-08-20 11:25:00,72.86,72.86,72.78,72.79,60352.0,65.65,65.65,65.5779,65.5869,60352.0
2021-08-20 11:30:00,72.79,72.85,72.79,72.84,46572.0,65.5869,65.6409,65.5869,65.6319,46572.0
2021-08-20 11:35:00,72.84,72.88,72.82,72.84,61445.0,65.6319,65.668,65.6139,65.6319,61445.0
2021-08-20 11:40:00,72.84,72.9,72.84,72.86,40936.0,65.6319,65.686,65.6319,65.65,40936.0
2021-08-20 11:45:00,72.87,72.89,72.84,72.86,71721.0,65.659,65.677,65.6319,65.65,71721.0
2021-08-20 11:50:00,72.87,72.87,72.82,72.86,61899.0,65.659,65.659,65.6139,65.65,61899.0
2021-08-20 11:55:00,72.85,72.87,72.82,72.86,41643.0,65.6409,65.659,65.6139,65.65,41643.0
2021-08-20 12:00:00,72.86,72.88,72.82,72.88,54220.0,65.65,65.668,65.6139,65.668,54220.0
2021-08-20 12:05:00,72.88,72.9,72.85,72.9,39895.0,65.668,65.686,65.6409,65.686,39895.0
2021-08-20 12:10:00,72.9,72.9,72.85,72.86,28964.0,65.686,65.686,65.6409,65.65,28964.0
2021-08-20 12:15:00,72.86,72.89,72.84,72.87,43936.0,65.65,65.677,65.6319,65.659,43936.0
2021-08-20 12:20:00,72.87,72.89,72.85,72.88,21077.0,65.659,65.677,65.6409,65.668,21077.0
2021-08-20 12:25:00,72.88,72.92,72.86,72.92,40439.0,65.668,65.704,65.65,65.704,40439.0
2021-08-20 12:30:00,72.93,72.94,72.89,72.9,19609.0,65.713,65.722,65.677,65.686,19609.0
2021-08-20 12:35:00,72.9,72.95,72.9,72.95,8328.0,65.686,65.7311,65.686,65.7311,8328.0
2021-08-20 12:40:00,72.94,72.96,72.92,72.95,22499.0,65.722,65.7401,65.704,65.7311,22499.0
2021-08-20 12:45:00,72.94,72.95,72.91,72.93,26737.0,65.722,65.7311,65.695,65.713,26737.0
2021-08-20 12:50:00,72.92,72.94,72.9,72.91,34393.0,65.704,65.722,65.686,65.695,34393.0
2021-08-20 12:55:00,72.9,72.92,72.85,72.85,28642.0,65.686,65.704,65.6409,65.6409,28642.0
2021-08-20 13:00:00,72.86,72.89,72.86,72.88,43751.0,65.65,65.677,65.65,65.668,43751.0
2021-08-20 13:05:00,72.88,72.88,72.85,72.86,26640.0,65.668,65.668,65.6409,65.65,26640.0
2021-08-20 13:10:00,72.86,72.86,72.84,72.85,21463.0,65.65,65.65,65.6319,65.6409,21463.0
2021-08-20 13:15:00,72.85,72.86,72.82,72.83,16167.0,65.6409,65.65,65.6139,65.6229,16167.0
2021-08-20 13:20:00,72.83,72.83,72.8,72.8,42451.0,65.6229,65.6229,65.5959,65.5959,42451.0
2021-08-20 13:25:00,72.8,72.81,72.78,72.78,17618.0,65.5959,65.6049,65.5779,65.5779,17618.0
2021-08-20 13:30:00,72.78,72.81,72.77,72.81,45247.0,65.5779,65.6049,65.5689,65.6049,45247.0
2021-08-20 13:35:00,72.81,72.83,72.79,72.8,43218.0,65.6049,65.6229,65.5869,65.5959,43218.0
2021-08-20 13:40:00,72.79,72.81,72.77,72.8,19921.0,65.5869,65.6049,65.5689,65.5959,19921.0
2021-08-20 13:45:00,72.81,72.82,72.76,72.77,62178.0,65.6049,65.6139,65.5599,65.5689,62178.0
2021-08-20 13:50:00,72.76,72.78,72.74,72.78,52570.0,65.5599,65.5779,65.5418,65.5779,52570.0
2021-08-20 13:55:00,72.77,72.78,72.76,72.77,47007.0,65.5689,65.5779,65.5599,65.5689,47007.0
2021-08-20 14:00:00,72.77,72.77,72.72,72.74,18608.0,65.5689,65.5689,65.5238,65.5418,18608.0
2021-08-20 14:05:00,72.75,72.79,72.74,72.78,32550.0,65.5508,65.5869,65.5418,65.5779,32550.0
2021-08-20 14:10:00,72.77,72.78,72.75,72.75,46199.0,65.5689,65.5779,65.5508,65.5508,46199.0
2021-08-20 14:15:00,72.74,72.75,72.72,72.73,62777.0,65.5418,65.5508,65.5238,65.5328,62777.0
2021-08-20 14:20:00,72.73,72.73,72.66,72.66,220754.0,65.5328,65.5328,65.4698,65.4698,220754.0
2021-08-20 14:25:00,72.67,72.7,72.67,72.67,92975.0,65.4788,65.5058,65.4788,65.4788,92975.0
2021-08-20 14:30:00,72.68,72.69,72.67,72.69,85916.0,65.4878,65.4968,65.4788,65.4968,85916.0
2021-08-20 14:35:00,72.69,72.73,72.68,72.72,107905.0,65.4968,65.5328,65.4878,65.5238,107905.0
2021-08-20 14:40:00,72.72,72.76,72.71,72.74,124150.0,65.5238,65.5599,65.5148,65.5418,124150.0
2021-08-20 14:45:00,72.74,72.75,72.7,72.71,126822.0,65.5418,65.5508,65.5058,65.5148,126822.0
2021-08-20 14:50:00,72.71,72.75,72.69,72.74,146211.0,65.5148,65.5508,65.4968,65.5418,146211.0
2021-08-20 14:55:00,72.74,72.75,72.72,72.73,94675.0,65.5418,65.5508,65.5238,65.5328,94675.0
2021-08-20 15:00:00,72.72,72.78,72.71,72.75,162885.0,65.5238,65.5779,65.5148,65.5508,162885.0
2021-08-20 15:05:00,72.75,72.76,72.71,72.73,117693.0,65.5508,65.5599,65.5148,65.5328,117693.0
2021-08-20 15:10:00,72.73,72.79,72.73,72.79,108753.0,65.5328,65.5869,65.5328,65.5869,108753.0
2021-08-20 15:15:00,72.78,72.8,72.75,72.76,209949.0,65.5779,65.5959,65.5508,65.5599,209949.0
2021-08-20 15:20:00,72.76,72.82,72.76,72.81,166732.0,65.5599,65.6139,65.5599,65.6049,166732.0
2021-08-20 15:25:00,72.81,72.84,72.8,72.83,230610.0,65.6049,65.6319,65.5959,65.6229,230610.0
2021-08-20 15:30:00,72.83,72.85,72.78,72.84,279925.0,65.6229,65.6409,65.5779,65.6319,279925.0
2021-08-20 15:35:00,72.84,72.85,72.8,72.81,322400.0,65.6319,65.6409,65.5959,65.6049,322400.0
2021-08-20 15:40:00,72.81,72.86,72.79,72.85,385233.0,65.6049,65.65,65.5869,65.6409,385233.0
2021-08-20 15:45:00,72.84,72.88,72.81,72.81,412046.0,65.6319,65.668,65.6049,65.6049,412046.0
2021-08-20 15:50:00,72.81,72.83,72.77,72.78,827420.0,65.6049,65.6229,65.5689,65.5779,827420.0
2021-08-20 15:55:00,72.78,72.8,72.74,72.76,1489946.0,65.5779,65.5959,65.5418,65.5599,1489946.0
2021-08-23 09:30:00,72.69,72.79,72.64,72.77,215899.0,65.4968,65.5869,65.4517,65.5689,215899.0
2021-08-23 09:35:00,72.77,72.81,72.69,72.76,93749.0,65.5689,65.6049,65.4968,65.5599,93749.0
2021-08-23 09:40:00,72.76,72.79,72.63,72.64,145074.0,65.5599,65.5869,65.4427,65.4517,145074.0
2021-08-23 09:45:00,72.65,72.66,72.59,72.62,189162.0,65.4607,65.4698,65.4067,65.4337,189162.0
2021-08-23 09:50:00,72.62,72.64,72.5,72.53,225351.0,65.4337,65.4517,65.3256,65.3526,225351.0
2021-08-23 09:55:00,72.53,72.68,72.53,72.68,190989.0,65.3526,65.4878,65.3526,65.4878,190989.0
2021-08-23 10:00:00,72.68,72.86,72.66,72.86,146948.0,65.4878,65.65,65.4698,65.65,146948.0
2021-08-23 10:05:00,72.86,72.9,72.79,72.79,80839.0,65.65,65.686,65.5869,65.5869,80839.0
2021-08-23 10:10:00,72.8,72.81,72.73,72.75,80422.0,65.5959,65.6049,65.5328,65.5508,80422.0
2021-08-23 10:15:00,72.75,72.81,72.71,72.81,89146.0,65.5508,65.6049,65.5148,65.6049,89146.0
2021-08-23 10:20:00,72.81,72.83,72.77,72.82,119491.0,65.6049,65.6229,65.5689,65.6139,119491.0
2021-08-23 10:25:00,72.82,72.82,72.76,72.78,76934.0,65.6139,65.6139,65.5599,65.5779,76934.0
2021-08-23 10:30:00,72.79,72.81,72.74,72.79,125104.0,65.5869,65.6049,65.5418,65.5869,125104.0
2021-08-23 10:35:00,72.79,72.79,72.74,72.75,154311.0,65.5869,65.5869,65.5418,65.5508,154311.0
2021-08-23 10:40:00,72.75,72.83,72.73,72.74,118295.0,65.5508,65.6229,65.5328,65.5418,118295.0
2021-08-23 10:45:00,72.74,72.79,72.73,72.77,146046.0,65.5418,65.5869,65.5328,65.5689,146046.0
2021-08-23 10:50:00,72.77,72.78,72.73,72.73,85466.0,65.5689,65.5779,65.5328,65.5328,85466.0
2021-08-23 10:55:00,72.73,72.78,72.73,72.74,60774.0,65.5328,65.5779,65.5328,65.5418,60774.0
2021-08-23 11:00:00,72.75,72.8,72.73,72.78,149842.0,65.5508,65.5959,65.5328,65.5779,149842.0
2021-08-23 11:05:00,72.79,72.85,72.78,72.83,93099.0,65.5869,65.6409,65.5779,65.6229,93099.0
2021-08-23 11:10:00,72.83,72.85,72.81,72.83,131271.0,65.6229,65.6409,65.6049,65.6229,131271.0
2021-08-23 11:15:00,72.83,72.87,72.81,72.81,65413.0,65.6229,65.659,65.6049,65.6049,65413.0
2021-08-23 11:20:00,72.81,72.82,72.78,72.79,80738.0,65.6049,65.6139,65.5779,65.5869,80738.0
2021-08-23 11:25:00,72.79,72.8,72.75,72.8,107287.0,65.5869,65.5959,65.5508,65.5959,107287.0
2021-08-23 11:30:00,72.79,72.82,72.78,72.81,86228.0,65.5869,65.6139,65.5779,65.6049,86228.0
2021-08-23 11:35:00,72.82,72.84,72.8,72.81,77491.0,65.6139,65.6319,65.5959,65.6049,77491.0
2021-08-23 11:40:00,72.82,72.83,72.79,72.81,48028.0,65.6139,65.6229,65.5869,65.6049,48028.0
2021-08-23 11:45:00,72.8,72.8,72.74,72.75,50845.0,65.5959,65.5959,65.5418,65.5508,50845.0
2021-08-23 11:50:00,72.75,72.75,72.71,72.75,58689.0,65.5508,65.5508,65.5148,65.5508,58689.0
2021-08-23 11:55:00,72.75,72.78,72.74,72.76,66414.0,65.5508,65.5779,65.5418,65.5599,66414.0
2021-08-23 12:00:00,72.75,72.77,72.74,72.76,62688.0,65.5508,65.5689,65.5418,65.5599,62688.0
2021-08-23 12:05:00,72.76,72.78,72.74,72.76,32466.0,65.5599,65.5779,65.5418,65.5599,32466.0
2021-08-23 12:10:00,72.76,72.77,72.72,72.73,311940.0,65.5599,65.5689,65.5238,65.5328,311940.0
2021-08-23 12:15:00,72.73,72.75,72.71,72.73,310443.0,65.5328,65.5508,65.5148,65.5328,310443.0
2021-08-23 12:20:00,72.74,72.75,72.72,72.75,112774.0,65.5418,65.5508,65.5238,65.5508,112774.0
2021-08-23 12:25:00,72.75,72.78,72.74,72.76,59221.0,65.5508,65.5779,65.5418,65.5599,59221.0
2021-08-23 12:30:00,72.76,72.77,72.74,72.74,28878.0,65.5599,65.5689,65.5418,65.5418,28878.0
2021-08-23 12:35:00,72.74,72.78,72.73,72.77,46892.0,65.5418,65.5779,65.5328,65.5689,46892.0
2021-08-23 12:40:00,72.77,72.78,72.76,72.77,16135.0,65.5689,65.5779,65.5599,65.5689,16135.0
2021-08-23 12:45:00,72.77,72.79,72.76,72.77,38639.0,65.5689,65.5869,65.5599,65.5689,38639.0
2021-08-23 12:50:00,72.77,72.78,72.73,72.78,60150.0,65.5689,65.5779,65.5328,65.5779,60150.0
2021-08-23 12:55:00,72.77,72.82,72.76,72.81,27263.0,65.5689,65.6139,65.5599,65.6049,27263.0
2021-08-23 13:00:00,72.81,72.82,72.79,72.81,31272.0,65.6049,65.6139,65.5869,65.6049,31272.0
2021-08-23 13:05:00,72.8,72.84,72.79,72.84,51207.0,65.5959,65.6319,65.5869,65.6319,51207.0
2021-08-23 13:10:00,72.84,72.84,72.81,72.82,22542.0,65.6319,65.6319,65.6049,65.6139,22542.0
2021-08-23 13:15:00,72.81,72.82,72.78,72.78,30150.0,65.6049,65.6139,65.5779,65.5779,30150.0
2021-08-23 13:20:00,72.78,72.79,72.74,72.75,28048.0,65.5779,65.5869,65.5418,65.5508,28048.0
2021-08-23 13:25:00,72.75,72.75,72.68,72.69,102781.0,65.5508,65.5508,65.4878,65.4968,102781.0
2021-08-23 13:30:00,72.69,72.71,72.66,72.7,45316.0,65.4968,65.5148,65.4698,65.5058,45316.0
2021-08-23 13:35:00,72.7,72.71,72.66,72.68,119401.0,65.5058,65.5148,65.4698,65.4878,119401.0
2021-08-23 13:40:00,72.69,72.72,72.69,72.71,55119.0,65.4968,65.5238,65.4968,65.5148,55119.0
2021-08-23 13:45:00,72.72,72.73,72.71,72.72,29188.0,65.5238,65.5328,65.5148,65.5238,29188.0
2021-08-23 13:50:00,72.72,72.72,72.69,72.71,57173.0,65.5238,65.5238,65.4968,65.5148,57173.0
2021-08-23 13:55:00,72.71,72.72,72.69,72.7,43470.0,65.5148,65.5238,65.4968,65.5058,43470.0
2021-08-23 14:00:00,72.7,72.72,72.68,72.7,35222.0,65.5058,65.5238,65.4878,65.5058,35222.0
2021-08-23 14:05:00,72.7,72.73,72.7,72.72,17948.0,65.5058,65.5328,65.5058,65.5238,17948.0
2021-08-23 14:10:00,72.71,72.73,72.67,72.68,152374.0,65.5148,65.5328,65.4788,65.4878,152374.0
2021-08-23 14:15:00,72.67,72.68,72.66,72.68,68726.0,65.4788,65.4878,65.4698,65.4878,68726.0
2021-08-23 14:20:00,72.68,72.69,72.65,72.66,31984.0,65.4878,65.4968,65.4607,65.4698,31984.0
2021-08-23 14:25:00,72.66,72.68,72.66,72.66,45845.0,65.4698,65.4878,65.4698,65.4698,45845.0
2021-08-23 14:30:00,72.66,72.68,72.65,72.68,58915.0,65.4698,65.4878,65.4607,65.4878,58915.0
2021-08-23 14:35:00,72.68,72.68,72.65,72.67,84533.0,65.4878,65.4878,65.4607,65.4788,84533.0
2021-08-23 14:40:00,72.68,72.7,72.67,72.69,78599.0,65.4878,65.5058,65.4788,65.4968,78599.0
2021-08-23 14:45:00,72.68,72.7,72.67,72.69,44209.0,65.4878,65.5058,65.4788,65.4968,44209.0
2021-08-23 14:50:00,72.69,72.73,72.68,72.72,53057.0,65.4968,65.5328,65.4878,65.5238,53057.0
2021-08-23 14:55:00,72.71,72.73,72.7,72.71,38298.0,65.5148,65.5328,65.5058,65.5148,38298.0
2021-08-23 15:00:00,72.71,72.75,72.71,72.74,44882.0,65.5148,65.5508,65.5148,65.5418,44882.0
2021-08-23 15:05:00,72.74,72.75,72.72,72.74,30751.0,65.5418,65.5508,65.5238,65.5418,30751.0
2021-08-23 15:10:00,72.74,72.75,72.72,72.75,53460.0,65.5418,65.5508,65.5238,65.5508,53460.0
2021-08-23 15:15:00,72.75,72.76,72.73,72.75,49396.0,65.5508,65.5599,65.5328,65.5508,49396.0
2021-08-23 15:20:00,72.75,72.77,72.73,72.75,81119.0,65.5508,65.5689,65.5328,65.5508,81119.0
2021-08-23 15:25:00,72.75,72.77,72.74,72.74,151584.0,65.5508,65.5689,65.5418,65.5418,151584.0
2021-08-23 15:30:00,72.74,72.75,72.71,72.75,138317.0,65.5418,65.5508,65.5148,65.5508,138317.0
2021-08-23 15:35:00,72.75,72.75,72.66,72.66,540679.0,65.5508,65.5508,65.4698,65.4698,540679.0
2021-08-23 15:40:00,72.66,72.67,72.61,72.62,205577.0,65.4698,65.4788,65.4247,65.4337,205577.0
2021-08-23 15:45:00,72.62,72.62,72.59,72.6,228323.0,65.4337,65.4337,65.4067,65.4157,228323.0
2021-08-23 15:50:00,72.59,72.61,72.56,72.56,310921.0,65.4067,65.4247,65.3796,65.3796,310921.0
2021-08-23 15:55:00,72.56,72.57,72.5,72.53,497569.0,65.3796,65.3887,65.3256,65.3526,497569.0
2021-08-24 09:30:00,72.49,72.51,72.19,72.2,322098.0,65.3166,65.3346,65.0463,65.0553,322098.0
2021-08-24 09:35:00,72.2,72.2,72.03,72.07,209948.0,65.0553,65.0553,64.9021,64.9381,209948.0
2021-08-24 09:40:00,72.08,72.08,71.97,71.98,301007.0,64.9471,64.9471,64.848,64.857,301007.0
2021-08-24 09:45:00,71.98,72.0,71.9,72.0,417552.0,64.857,64.8751,64.785,64.8751,417552.0
2021-08-24 09:50:00,72.0,72.02,71.97,71.98,419254.0,64.8751,64.8931,64.848,64.857,419254.0
2021-08-24 09:55:00,71.98,71.98,71.88,71.9,218035.0,64.857,64.857,64.7669,64.785,218035.0
2021-08-24 10:00:00,71.91,72.03,71.9,72.03,247385.0,64.794,64.9021,64.785,64.9021,247385.0
2021-08-24 10:05:00,72.03,72.12,72.03,72.1,294437.0,64.9021,64.9832,64.9021,64.9652,294437.0
2021-08-24 10:10:00,72.1,72.16,72.09,72.14,100671.0,64.9652,65.0192,64.9562,65.0012,100671.0
2021-08-24 10:15:00,72.14,72.21,72.13,72.21,151859.0,65.0012,65.0643,64.9922,65.0643,151859.0
2021-08-24 10:20:00,72.2,72.22,72.15,72.19,144708.0,65.0553,65.0733,65.0102,65.0463,144708.0
2021-08-24 10:25:00,72.19,72.2,72.14,72.19,149799.0,65.0463,65.0553,65.0012,65.0463,149799.0
2021-08-24 10:30:00,72.18,72.19,72.11,72.13,159074.0,65.0373,65.0463,64.9742,64.9922,159074.0
2021-08-24 10:35:00,72.14,72.19,72.13,72.14,63921.0,65.0012,65.0463,64.9922,65.0012,63921.0
2021-08-24 10:40:00,72.14,72.19,72.13,72.15,64259.0,65.0012,65.0463,64.9922,65.0102,64259.0
2021-08-24 10:45:00,72.15,72.22,72.15,72.21,66899.0,65.0102,65.0733,65.0102,65.0643,66899.0
2021-08-24 10:50:00,72.21,72.24,72.15,72.16,135936.0,65.0643,65.0913,65.0102,65.0192,135936.0
2021-08-24 10:55:00,72.16,72.2,72.11,72.14,57234.0,65.0192,65.0553,64.9742,65.0012,57234.0
2021-08-24 11:00:00,72.13,72.16,72.07,72.08,117560.0,64.9922,65.0192,64.9381,64.9471,117560.0
2021-08-24 11:05:00,72.07,72.11,72.07,72.1,58956.0,64.9381,64.9742,64.9381,64.9652,58956.0
2021-08-24 11:10:00,72.09,72.1,72.05,72.06,56159.0,64.9562,64.9652,64.9201,64.9291,56159.0
2021-08-24 11:15:00,72.06,72.1,72.04,72.1,98711.0,64.9291,64.9652,64.9111,64.9652,98711.0
2021-08-24 11:20:00,72.11,72.15,72.09,72.15,43425.0,64.9742,65.0102,64.9562,65.0102,43425.0
2021-08-24 11:25:00,72.15,72.16,72.11,72.13,63532.0,65.0102,65.0192,64.9742,64.9922,63532.0
2021-08-24 11:30:00,72.13,72.14,72.08,72.11,55208.0,64.9922,65.0012,64.9471,64.9742,55208.0
2021-08-24 11:35:00,72.11,72.14,72.08,72.1,119511.0,64.9742,65.0012,64.9471,64.9652,119511.0
2021-08-24 11:40:00,72.11,72.13,72.08,72.09,82527.0,64.9742,64.9922,64.9471,64.9562,82527.0
2021-08-24 11:45:00,72.09,72.11,72.06,72.09,64216.0,64.9562,64.9742,64.9291,64.9562,64216.0
2021-08-24 11:50:00,72.08,72.1,72.06,72.07,88167.0,64.9471,64.9652,64.9291,64.9381,88167.0
2021-08-24 11:55:00,72.08,72.08,72.02,72.03,41443.0,64.9471,64.9471,64.8931,64.9021,41443.0
2021-08-24 12:00:00,72.04,72.05,72.01,72.02,85281.0,64.9111,64.9201,64.8841,64.8931,85281.0
2021-08-24 12:05:00,72.02,72.02,72.0,72.02,35376.0,64.8931,64.8931,64.8751,64.8931,35376.0
2021-08-24 12:10:00,72.01,72.04,72.0,72.02,56059.0,64.8841,64.9111,64.8751,64.8931,56059.0
2021-08-24 12:15:00,72.03,72.07,72.01,72.06,40446.0,64.9021,64.9381,64.8841,64.9291,40446.0
2021-08-24 12:20:00,72.06,72.08,72.05,72.08,32863.0,64.9291,64.9471,64.9201,64.9471,32863.0
2021-08-24 12:25:00,72.08,72.08,72.02,72.03,45579.0,64.9471,64.9471,64.8931,64.9021,45579.0
2021-08-24 12:30:00,72.02,72.03,72.0,72.02,50016.0,64.8931,64.9021,64.8751,64.8931,50016.0
2021-08-24 12:35:00,72.02,72.02,72.0,72.02,32174.0,64.8931,64.8931,64.8751,64.8931,32174.0
2021-08-24 12:40:00,72.02,72.04,72.0,72.02,48826.0,64.8931,64.9111,64.8751,64.8931,48826.0
2021-08-24 12:45:00,72.02,72.02,71.97,71.97,40187.0,64.8931,64.8931,64.848,64.848,40187.0
2021-08-24 12:50:00,71.98,71.99,71.96,71.98,45811.0,64.857,64.8661,64.839,64.857,45811.0
2021-08-24 12:55:00,71.98,71.99,71.96,71.98,35743.0,64.857,64.8661,64.839,64.857,35743.0
2021-08-24 13:00:00,71.99,72.02,71.97,72.0,42072.0,64.8661,64.8931,64.848,64.8751,42072.0
2021-08-24 13:05:00,72.01,72.02,71.99,72.01,23927.0,64.8841,64.8931,64.8661,64.8841,23927.0
2021-08-24 13:10:00,72.01,72.04,72.01,72.02,23047.0,64.8841,64.9111,64.8841,64.8931,23047.0
2021-08-24 13:15:00,72.03,72.05,72.02,72.05,41602.0,64.9021,64.9201,64.8931,64.9201,41602.0
2021-08-24 13:20:00,72.05,72.06,72.03,72.05,34804.0,64.9201,64.9291,64.9021,64.9201,34804.0
2021-08-24 13:25:00,72.05,72.05,72.01,72.01,34187.0,64.9201,64.9201,64.8841,64.8841,34187.0
2021-08-24 13:30:00,72.02,72.04,72.01,72.04,28675.0,64.8931,64.9111,64.8841,64.9111,28675.0
2021-08-24 13:35:00,72.04,72.05,72.02,72.03,39208.0,64.9111,64.9201,64.8931,64.9021,39208.0
2021-08-24 13:40:00,72.03,72.06,72.03,72.04,35658.0,64.9021,64.9291,64.9021,64.9111,35658.0
2021-08-24 13:45:00,72.04,72.05,72.02,72.03,55573.0,64.9111,64.9201,64.8931,64.9021,55573.0
2021-08-24 13:50:00,72.03,72.05,72.02,72.03,26788.0,64.9021,64.9201,64.8931,64.9021,26788.0
2021-08-24 13:55:00,72.03,72.04,72.0,72.02,29411.0,64.9021,64.9111,64.8751,64.8931,29411.0
2021-08-24 14:00:00,72.03,72.05,72.02,72.04,20673.0,64.9021,64.9201,64.8931,64.9111,20673.0
2021-08-24 14:05:00,72.05,72.06,72.03,72.06,27405.0,64.9201,64.9291,64.9021,64.9291,27405.0
2021-08-24 14:10:00,72.06,72.07,72.04,72.06,68570.0,64.9291,64.9381,64.9111,64.9291,68570.0
2021-08-24 14:15:00,72.05,72.08,72.04,72.08,34285.0,64.9201,64.9471,64.9111,64.9471,34285.0
2021-08-24 14:20:00,72.08,72.11,72.06,72.11,37089.0,64.9471,64.9742,64.9291,64.9742,37089.0
2021-08-24 14:25:00,72.1,72.11,72.06,72.08,37961.0,64.9652,64.9742,64.9291,64.9471,37961.0
2021-08-24 14:30:00,72.07,72.08,72.06,72.08,25613.0,64.9381,64.9471,64.9291,64.9471,25613.0
2021-08-24 14:35:00,72.08,72.09,72.07,72.09,25144.0,64.9471,64.9562,64.9381,64.9562,25144.0
2021-08-24 14:40:00,72.1,72.11,72.09,72.11,47229.0,64.9652,64.9742,64.9562,64.9742,47229.0
2021-08-24 14:45:00,72.1,72.13,72.09,72.13,57122.0,64.9652,64.9922,64.9562,64.9922,57122.0
2021-08-24 14:50:00,72.13,72.14,72.1,72.1,92031.0,64.9922,65.0012,64.9652,64.9652,92031.0
2021-08-24 14:55:00,72.1,72.14,72.1,72.13,48602.0,64.9652,65.0012,64.9652,64.9922,48602.0
2021-08-24 15:00:00,72.14,72.15,72.13,72.15,36004.0,65.0012,65.0102,64.9922,65.0102,36004.0
2021-08-24 15:05:00,72.14,72.15,72.1,72.13,33378.0,65.0012,65.0102,64.9652,64.9922,33378.0
2021-08-24 15:10:00,72.12,72.12,72.09,72.09,79332.0,64.9832,64.9832,64.9562,64.9562,79332.0
2021-08-24 15:15:00,72.09,72.1,72.05,72.05,101039.0,64.9562,64.9652,64.9201,64.9201,101039.0
2021-08-24 15:20:00,72.06,72.07,72.02,72.02,94340.0,64.9291,64.9381,64.8931,64.8931,94340.0
2021-08-24 15:25:00,72.02,72.04,72.01,72.03,155348.0,64.8931,64.9111,64.8841,64.9021,155348.0
2021-08-24 15:30:00,72.04,72.05,72.01,72.02,119850.0,64.9111,64.9201,64.8841,64.8931,119850.0
2021-08-24 15:35:00,72.02,72.06,72.0,72.04,129537.0,64.8931,64.9291,64.8751,64.9111,129537.0
2021-08-24 15:40:00,72.05,72.07,72.02,72.06,151647.0,64.9201,64.9381,64.8931,64.9291,151647.0
2021-08-24 15:45:00,72.06,72.07,72.02,72.04,134205.0,64.9291,64.9381,64.8931,64.9111,134205.0
2021-08-24 15:50:00,72.03,72.03,71.99,72.0,308658.0,64.9021,64.9021,64.8661,64.8751,308658.0
2021-08-24 15:55:00,72.01,72.01,71.95,71.98,587513.0,64.8841,64.8841,64.83,64.857,587513.0
2021-08-25 09:30:00,71.94,71.94,71.71,71.78,210572.0,64.821,64.821,64.6138,64.6768,210572.0
2021-08-25 09:35:00,71.79,71.8,71.69,71.75,194068.0,64.6858,64.6949,64.5957,64.6498,194068.0
2021-08-25 09:40:00,71.76,71.77,71.7,71.74,199787.0,64.6588,64.6678,64.6048,64.6408,199787.0
2021-08-25 09:45:00,71.75,71.76,71.64,71.65,181583.0,64.6498,64.6588,64.5507,64.5597,181583.0
2021-08-25 09:50:00,71.65,71.66,71.61,71.63,177080.0,64.5597,64.5687,64.5237,64.5417,177080.0
2021-08-25 09:55:00,71.63,71.72,71.61,71.72,124276.0,64.5417,64.6228,64.5237,64.6228,124276.0
2021-08-25 10:00:00,71.72,71.86,71.7,71.84,157153.0,64.6228,64.7489,64.6048,64.7309,157153.0
2021-08-25 10:05:00,71.84,71.93,71.83,71.83,113920.0,64.7309,64.812,64.7219,64.7219,113920.0
2021-08-25 10:10:00,71.83,71.88,71.82,71.82,123410.0,64.7219,64.7669,64.7129,64.7129,123410.0
2021-08-25 10:15:00,71.82,71.86,71.69,71.7,111607.0,64.7129,64.7489,64.5957,64.6048,111607.0
2021-08-25 10:20:00,71.7,71.84,71.7,71.81,109923.0,64.6048,64.7309,64.6048,64.7039,109923.0
2021-08-25 10:25:00,71.82,71.92,71.82,71.87,122811.0,64.7129,64.803,64.7129,64.7579,122811.0
2021-08-25 10:30:00,71.87,71.87,71.83,71.86,203022.0,64.7579,64.7579,64.7219,64.7489,203022.0
2021-08-25 10:35:00,71.86,71.88,71.82,71.82,186121.0,64.7489,64.7669,64.7129,64.7129,186121.0
2021-08-25 10:40:00,71.83,71.85,71.81,71.84,123574.0,64.7219,64.7399,64.7039,64.7309,123574.0
2021-08-25 10:45:00,71.84,71.89,71.82,71.87,95519.0,64.7309,64.7759,64.7129,64.7579,95519.0
2021-08-25 10:50:00,71.86,71.87,71.79,71.82,88932.0,64.7489,64.7579,64.6858,64.7129,88932.0
2021-08-25 10:55:00,71.82,71.82,71.78,71.8,178020.0,64.7129,64.7129,64.6768,64.6949,178020.0
2021-08-25 11:00:00,71.81,71.85,71.77,71.77,163808.0,64.7039,64.7399,64.6678,64.6678,163808.0
2021-08-25 11:05:00,71.77,71.84,71.75,71.82,118543.0,64.6678,64.7309,64.6498,64.7129,118543.0
2021-08-25 11:10:00,71.82,71.85,71.8,71.83,163482.0,64.7129,64.7399,64.6949,64.7219,163482.0
2021-08-25 11:15:00,71.83,71.87,71.82,71.87,151667.0,64.7219,64.7579,64.7129,64.7579,151667.0
2021-08-25 11:20:00,71.87,71.88,71.82,71.82,83817.0,64.7579,64.7669,64.7129,64.7129,83817.0
2021-08-25 11:25:00,71.83,71.84,71.8,71.82,148494.0,64.7219,64.7309,64.6949,64.7129,148494.0
2021-08-25 11:30:00,71.83,71.83,71.78,71.79,133724.0,64.7219,64.7219,64.6768,64.6858,133724.0
2021-08-25 11:35:00,71.78,71.83,71.78,71.8,43437.0,64.6768,64.7219,64.6768,64.6949,43437.0
2021-08-25 11:40:00,71.8,71.83,71.78,71.82,200503.0,64.6949,64.7219,64.6768,64.7129,200503.0
2021-08-25 11:45:00,71.81,71.84,71.79,71.84,92579.0,64.7039,64.7309,64.6858,64.7309,92579.0
2021-08-25 11:50:00,71.84,71.87,71.84,71.87,77099.0,64.7309,64.7579,64.7309,64.7579,77099.0
2021-08-25 11:55:00,71.86,71.88,71.85,71.86,69819.0,64.7489,64.7669,64.7399,64.7489,69819.0
2021-08-25 12:00:00,71.86,71.9,71.85,71.89,78664.0,64.7489,64.785,64.7399,64.7759,78664.0
2021-08-25 12:05:00,71.9,71.95,71.88,71.91,113714.0,64.785,64.83,64.7669,64.794,113714.0
2021-08-25 12:10:00,71.91,71.92,71.88,71.89,67161.0,64.794,64.803,64.7669,64.7759,67161.0
2021-08-25 12:15:00,71.89,71.91,71.86,71.88,84548.0,64.7759,64.794,64.7489,64.7669,84548.0
2021-08-25 12:20:00,71.89,71.91,71.84,71.91,62952.0,64.7759,64.794,64.7309,64.794,62952.0
2021-08-25 12:25:00,71.91,71.96,71.9,71.92,85825.0,64.794,64.839,64.785,64.803,85825.0
2021-08-25 12:30:00,71.93,71.96,71.92,71.95,48826.0,64.812,64.839,64.803,64.83,48826.0
2021-08-25 12:35:00,71.95,71.98,71.94,71.96,59278.0,64.83,64.857,64.821,64.839,59278.0
2021-08-25 12:40:00,71.95,71.98,71.94,71.95,51782.0,64.83,64.857,64.821,64.83,51782.0
2021-08-25 12:45:00,71.95,71.97,71.93,71.93,70265.0,64.83,64.848,64.812,64.812,70265.0
2021-08-25 12:50:00,71.94,71.94,71.9,71.91,29518.0,64.821,64.821,64.785,64.794,29518.0
2021-08-25 12:55:00,71.91,71.93,71.9,71.92,35200.0,64.794,64.812,64.785,64.803,35200.0
2021-08-25 13:00:00,71.92,71.94,71.91,71.93,18615.0,64.803,64.821,64.794,64.812,18615.0
2021-08-25 13:05:00,71.94,71.97,71.94,71.95,39062.0,64.821,64.848,64.821,64.83,39062.0
2021-08-25 13:10:00,71.96,71.96,71.93,71.94,34041.0,64.839,64.839,64.812,64.821,34041.0
2021-08-25 13:15:00,71.94,71.94,71.91,71.92,28913.0,64.821,64.821,64.794,64.803,28913.0
2021-08-25 13:20:00,71.92,71.93,71.89,71.92,123614.0,64.803,64.812,64.7759,64.803,123614.0
2021-08-25 13:25:00,71.91,71.91,71.88,71.89,31604.0,64.794,64.794,64.7669,64.7759,31604.0
2021-08-25 13:30:00,71.88,71.9,71.87,71.88,30135.0,64.7669,64.785,64.7579,64.7669,30135.0
2021-08-25 13:35:00,71.88,71.89,71.86,71.86,32720.0,64.7669,64.7759,64.7489,64.7489,32720.0
2021-08-25 13:40:00,71.86,71.87,71.85,71.87,22568.0,64.7489,64.7579,64.7399,64.7579,22568.0
2021-08-25 13:45:00,71.87,71.89,71.85,71.89,28100.0,64.7579,64.7759,64.7399,64.7759,28100.0
2021-08-25 13:50:00,71.89,71.9,71.87,71.89,37077.0,64.7759,64.785,64.7579,64.7759,37077.0
2021-08-25 13:55:00,71.89,71.91,71.88,71.91,28409.0,64.7759,64.794,64.7669,64.794,28409.0
2021-08-25 14:00:00,71.9,71.93,71.89,71.92,53319.0,64.785,64.812,64.7759,64.803,53319.0
2021-08-25 14:05:00,71.92,71.97,71.92,71.93,86797.0,64.803,64.848,64.803,64.812,86797.0
2021-08-25 14:10:00,71.93,71.96,71.92,71.96,39894.0,64.812,64.839,64.803,64.839,39894.0
2021-08-25 14:15:00,71.97,72.0,71.97,71.97,55139.0,64.848,64.8751,64.848,64.848,55139.0
2021-08-25 14:20:00,71.97,72.01,71.97,72.0,44365.0,64.848,64.8841,64.848,64.8751,44365.0
2021-08-25 14:25:00,71.99,72.0,71.96,71.96,80551.0,64.8661,64.8751,64.839,64.839,80551.0
2021-08-25 14:30:00,71.96,71.96,71.93,71.95,39025.0,64.839,64.839,64.812,64.83,39025.0
2021-08-25 14:35:00,71.95,71.95,71.92,71.93,27178.0,64.83,64.83,64.803,64.812,27178.0
2021-08-25 14:40:00,71.93,71.95,71.92,71.93,81463.0,64.812,64.83,64.803,64.812,81463.0
2021-08-25 14:45:00,71.93,71.94,71.92,71.92,87009.0,64.812,64.821,64.803,64.803,87009.0
2021-08-25 14:50:00,71.91,71.95,71.91,71.95,81072.0,64.794,64.83,64.794,64.83,81072.0
2021-08-25 14:55:00,71.95,71.95,71.92,71.93,32741.0,64.83,64.83,64.803,64.812,32741.0
2021-08-25 15:00:00,71.93,71.94,71.9,71.94,40894.0,64.812,64.821,64.785,64.821,40894.0
2021-08-25 15:05:00,71.94,71.96,71.94,71.95,43383.0,64.821,64.839,64.821,64.83,43383.0
2021-08-25 15:10:00,71.95,71.96,71.93,71.95,47769.0,64.83,64.839,64.812,64.83,47769.0
2021-08-25 15:15:00,71.95,71.96,71.92,71.95,80992.0,64.83,64.839,64.803,64.83,80992.0
2021-08-25 15:20:00,71.95,71.96,71.92,71.94,29722.0,64.83,64.839,64.803,64.821,29722.0
2021-08-25 15:25:00,71.94,71.94,71.91,71.91,43605.0,64.821,64.821,64.794,64.794,43605.0
2021-08-25 15:30:00,71.92,72.0,71.91,72.0,56307.0,64.803,64.8751,64.794,64.8751,56307.0
2021-08-25 15:35:00,72.01,72.03,72.0,72.01,124513.0,64.8841,64.9021,64.8751,64.8841,124513.0
2021-08-25 15:40:00,72.01,72.02,71.97,72.0,127537.0,64.8841,64.8931,64.848,64.8751,127537.0
2021-08-25 15:45:00,72.0,72.02,71.96,71.98,148773.0,64.8751,64.8931,64.839,64.857,148773.0
2021-08-25 15:50:00,71.97,71.98,71.94,71.95,180999.0,64.848,64.857,64.821,64.83,180999.0
2021-08-25 15:55:00,71.95,71.96,71.88,71.88,512826.0,64.83,64.839,64.7669,64.7669,512826.0
2021-08-26 09:30:00,71.7,71.81,71.68,71.74,224790.0,64.6048,64.7039,64.5867,64.6408,224790.0
2021-08-26 09:35:00,71.73,71.75,71.64,71.71,105835.0,64.6318,64.6498,64.5507,64.6138,105835.0
2021-08-26 09:40:00,71.7,71.79,71.7,71.74,134844.0,64.6048,64.6858,64.6048,64.6408,134844.0
2021-08-26 09:45:00,71.75,71.75,71.65,71.68,144981.0,64.6498,64.6498,64.5597,64.5867,144981.0
2021-08-26 09:50:00,71.67,71.69,71.62,71.65,136268.0,64.5777,64.5957,64.5327,64.5597,136268.0
2021-08-26 09:55:00,71.64,71.65,71.51,71.52,244928.0,64.5507,64.5597,64.4336,64.4426,244928.0
2021-08-26 10:00:00,71.51,71.52,71.47,71.49,315431.0,64.4336,64.4426,64.3975,64.4155,315431.0
2021-08-26 10:05:00,71.5,71.52,71.45,71.51,688461.0,64.4245,64.4426,64.3795,64.4336,688461.0
2021-08-26 10:10:00,71.51,71.56,71.5,71.53,199837.0,64.4336,64.4786,64.4245,64.4516,199837.0
2021-08-26 10:15:00,71.53,71.54,71.45,71.46,290321.0,64.4516,64.4606,64.3795,64.3885,290321.0
2021-08-26 10:20:00,71.46,71.48,71.42,71.42,202338.0,64.3885,64.4065,64.3525,64.3525,202338.0
2021-08-26 10:25:00,71.42,71.45,71.31,71.39,436897.0,64.3525,64.3795,64.2533,64.3254,436897.0
2021-08-26 10:30:00,71.38,71.38,71.29,71.31,192318.0,64.3164,64.3164,64.2353,64.2533,192318.0
2021-08-26 10:35:00,71.31,71.44,71.3,71.42,261044.0,64.2533,64.3705,64.2443,64.3525,261044.0
2021-08-26 10:40:00,71.41,71.46,71.39,71.45,211323.0,64.3434,64.3885,64.3254,64.3795,211323.0
2021-08-26 10:45:00,71.45,71.49,71.42,71.49,228790.0,64.3795,64.4155,64.3525,64.4155,228790.0
2021-08-26 10:50:00,71.5,71.52,71.45,71.47,166645.0,64.4245,64.4426,64.3795,64.3975,166645.0
2021-08-26 10:55:00,71.48,71.53,71.47,71.52,182678.0,64.4065,64.4516,64.3975,64.4426,182678.0
2021-08-26 11:00:00,71.51,71.55,71.49,71.54,172216.0,64.4336,64.4696,64.4155,64.4606,172216.0
2021-08-26 11:05:00,71.54,71.67,71.54,71.65,120676.0,64.4606,64.5777,64.4606,64.5597,120676.0
2021-08-26 11:10:00,71.65,71.68,71.62,71.64,140476.0,64.5597,64.5867,64.5327,64.5507,140476.0
2021-08-26 11:15:00,71.64,71.64,71.6,71.62,213203.0,64.5507,64.5507,64.5146,64.5327,213203.0
2021-08-26 11:20:00,71.62,71.64,71.57,71.57,113531.0,64.5327,64.5507,64.4876,64.4876,113531.0
2021-08-26 11:25:00,71.58,71.6,71.55,71.56,186919.0,64.4966,64.5146,64.4696,64.4786,186919.0
2021-08-26 11:30:00,71.56,71.57,71.52,71.56,153633.0,64.4786,64.4876,64.4426,64.4786,153633.0
2021-08-26 11:35:00,71.56,71.6,71.55,71.59,149478.0,64.4786,64.5146,64.4696,64.5056,149478.0
2021-08-26 11:40:00,71.59,71.61,71.55,71.57,136462.0,64.5056,64.5237,64.4696,64.4876,136462.0
2021-08-26 11:45:00,71.56,71.58,71.54,71.55,134884.0,64.4786,64.4966,64.4606,64.4696,134884.0
2021-08-26 11:50:00,71.55,71.59,71.54,71.56,134109.0,64.4696,64.5056,64.4606,64.4786,134109.0
2021-08-26 11:55:00,71.56,71.61,71.56,71.59,207071.0,64.4786,64.5237,64.4786,64.5056,207071.0
2021-08-26 12:00:00,71.59,71.64,71.58,71.63,157498.0,64.5056,64.5507,64.4966,64.5417,157498.0
2021-08-26 12:05:00,71.63,71.64,71.6,71.61,227934.0,64.5417,64.5507,64.5146,64.5237,227934.0
2021-08-26 12:10:00,71.62,71.64,71.61,71.63,198544.0,64.5327,64.5507,64.5237,64.5417,198544.0
2021-08-26 12:15:00,71.62,71.65,71.62,71.63,372872.0,64.5327,64.5597,64.5327,64.5417,372872.0
2021-08-26 12:20:00,71.62,71.62,71.54,71.55,143349.0,64.5327,64.5327,64.4606,64.4696,143349.0
2021-08-26 12:25:00,71.55,71.55,71.5,71.5,74764.0,64.4696,64.4696,64.4245,64.4245,74764.0
2021-08-26 12:30:00,71.5,71.51,71.48,71.5,41217.0,64.4245,64.4336,64.4065,64.4245,41217.0
2021-08-26 12:35:00,71.5,71.51,71.46,71.48,40461.0,64.4245,64.4336,64.3885,64.4065,40461.0
2021-08-26 12:40:00,71.48,71.48,71.45,71.47,41470.0,64.4065,64.4065,64.3795,64.3975,41470.0
2021-08-26 12:45:00,71.47,71.5,71.46,71.49,57867.0,64.3975,64.4245,64.3885,64.4155,57867.0
2021-08-26 12:50:00,71.48,71.51,71.46,71.47,31605.0,64.4065,64.4336,64.3885,64.3975,31605.0
2021-08-26 12:55:00,71.47,71.52,71.47,71.51,35825.0,64.3975,64.4426,64.3975,64.4336,35825.0
2021-08-26 13:00:00,71.51,71.52,71.48,71.52,31782.0,64.4336,64.4426,64.4065,64.4426,31782.0
2021-08-26 13:05:00,71.52,71.53,71.5,71.51,44174.0,64.4426,64.4516,64.4245,64.4336,44174.0
2021-08-26 13:10:00,71.51,71.52,71.49,71.5,27503.0,64.4336,64.4426,64.4155,64.4245,27503.0
2021-08-26 13:15:00,71.5,71.51,71.47,71.48,24649.0,64.4245,64.4336,64.3975,64.4065,24649.0
2021-08-26 13:20:00,71.48,71.5,71.45,71.45,35355.0,64.4065,64.4245,64.3795,64.3795,35355.0
2021-08-26 13:25:00,71.45,71.48,71.45,71.48,27880.0,64.3795,64.4065,64.3795,64.4065,27880.0
2021-08-26 13:30:00,71.49,71.54,71.48,71.53,20434.0,64.4155,64.4606,64.4065,64.4516,20434.0
2021-08-26 13:35:00,71.53,71.56,71.52,71.55,34236.0,64.4516,64.4786,64.4426,64.4696,34236.0
2021-08-26 13:40:00,71.54,71.56,71.53,71.56,19857.0,64.4606,64.4786,64.4516,64.4786,19857.0
2021-08-26 13:45:00,71.55,71.56,71.51,71.52,41244.0,64.4696,64.4786,64.4336,64.4426,41244.0
2021-08-26 13:50:00,71.52,71.53,71.5,71.53,52574.0,64.4426,64.4516,64.4245,64.4516,52574.0
2021-08-26 13:55:00,71.53,71.54,71.52,71.53,27057.0,64.4516,64.4606,64.4426,64.4516,27057.0
2021-08-26 14:00:00,71.52,71.53,71.48,71.51,82216.0,64.4426,64.4516,64.4065,64.4336,82216.0
2021-08-26 14:05:00,71.51,71.51,71.45,71.45,60048.0,64.4336,64.4336,64.3795,64.3795,60048.0
2021-08-26 14:10:00,71.45,71.48,71.45,71.48,71373.0,64.3795,64.4065,64.3795,64.4065,71373.0
2021-08-26 14:15:00,71.47,71.5,71.47,71.48,38620.0,64.3975,64.4245,64.3975,64.4065,38620.0
2021-08-26 14:20:00,71.47,71.52,71.47,71.5,48856.0,64.3975,64.4426,64.3975,64.4245,48856.0
2021-08-26 14:25:00,71.5,71.51,71.48,71.5,19310.0,64.4245,64.4336,64.4065,64.4245,19310.0
2021-08-26 14:30:00,71.5,71.53,71.48,71.52,39995.0,64.4245,64.4516,64.4065,64.4426,39995.0
2021-08-26 14:35:00,71.52,71.56,71.51,71.54,48457.0,64.4426,64.4786,64.4336,64.4606,48457.0
2021-08-26 14:40:00,71.54,71.57,71.53,71.56,51879.0,64.4606,64.4876,64.4516,64.4786,51879.0
2021-08-26 14:45:00,71.56,71.6,71.54,71.55,69107.0,64.4786,64.5146,64.4606,64.4696,69107.0
2021-08-26 14:50:00,71.55,71.56,71.53,71.55,47800.0,64.4696,64.4786,64.4516,64.4696,47800.0
2021-08-26 14:55:00,71.55,71.56,71.53,71.54,74262.0,64.4696,64.4786,64.4516,64.4606,74262.0
2021-08-26 15:00:00,71.55,71.59,71.53,71.59,55672.0,64.4696,64.5056,64.4516,64.5056,55672.0
2021-08-26 15:05:00,71.58,71.58,71.54,71.56,174743.0,64.4966,64.4966,64.4606,64.4786,174743.0
2021-08-26 15:10:00,71.56,71.57,71.52,71.54,130402.0,64.4786,64.4876,64.4426,64.4606,130402.0
2021-08-26 15:15:00,71.55,71.59,71.53,71.57,78697.0,64.4696,64.5056,64.4516,64.4876,78697.0
2021-08-26 15:20:00,71.58,71.58,71.54,71.56,96246.0,64.4966,64.4966,64.4606,64.4786,96246.0
2021-08-26 15:25:00,71.56,71.57,71.51,71.51,145369.0,64.4786,64.4876,64.4336,64.4336,145369.0
2021-08-26 15:30:00,71.51,71.55,71.5,71.54,163523.0,64.4336,64.4696,64.4245,64.4606,163523.0
2021-08-26 15:35:00,71.55,71.57,71.51,71.53,235825.0,64.4696,64.4876,64.4336,64.4516,235825.0
2021-08-26 15:40:00,71.53,71.55,71.48,71.49,142343.0,64.4516,64.4696,64.4065,64.4155,142343.0
2021-08-26 15:45:00,71.48,71.53,71.45,71.5,390857.0,64.4065,64.4516,64.3795,64.4245,390857.0
2021-08-26 15:50:00,71.5,71.56,71.48,71.54,919023.0,64.4245,64.4786,64.4065,64.4606,919023.0
2021-08-26 15:55:00,71.53,71.54,71.49,71.52,797975.0,64.4516,64.4606,64.4155,64.4426,797975.0
2021-08-27 09:30:00,71.58,71.62,71.51,71.57,162887.0,64.4966,64.5327,64.4336,64.4876,162887.0
2021-08-27 09:35:00,71.58,71.62,71.47,71.47,228279.0,64.4966,64.5327,64.3975,64.3975,228279.0
2021-08-27 09:40:00,71.48,71.5,71.36,71.42,460787.0,64.4065,64.4245,64.2984,64.3525,460787.0
2021-08-27 09:45:00,71.42,71.57,71.42,71.56,190628.0,64.3525,64.4876,64.3525,64.4786,190628.0
2021-08-27 09:50:00,71.56,71.69,71.55,71.64,121515.0,64.4786,64.5957,64.4696,64.5507,121515.0
2021-08-27 09:55:00,71.64,71.65,71.53,71.57,104932.0,64.5507,64.5597,64.4516,64.4876,104932.0
2021-08-27 10:00:00,71.57,71.72,71.47,71.67,346061.0,64.4876,64.6228,64.3975,64.5777,346061.0
2021-08-27 10:05:00,71.67,71.71,71.62,71.69,114440.0,64.5777,64.6138,64.5327,64.5957,114440.0
2021-08-27 10:10:00,71.69,71.75,71.67,71.71,201338.0,64.5957,64.6498,64.5777,64.6138,201338.0
2021-08-27 10:15:00,71.71,71.8,71.71,71.77,104775.0,64.6138,64.6949,64.6138,64.6678,104775.0
2021-08-27 10:20:00,71.76,71.78,71.69,71.72,90478.0,64.6588,64.6768,64.5957,64.6228,90478.0
2021-08-27 10:25:00,71.71,71.76,71.67,71.75,56347.0,64.6138,64.6588,64.5777,64.6498,56347.0
2021-08-27 10:30:00,71.75,71.8,71.71,71.77,72482.0,64.6498,64.6949,64.6138,64.6678,72482.0
2021-08-27 10:35:00,71.78,71.81,71.74,71.74,63642.0,64.6768,64.7039,64.6408,64.6408,63642.0
2021-08-27 10:40:00,71.74,71.76,71.69,71.71,83466.0,64.6408,64.6588,64.5957,64.6138,83466.0
2021-08-27 10:45:00,71.7,71.77,71.7,71.77,37998.0,64.6048,64.6678,64.6048,64.6678,37998.0
2021-08-27 10:50:00,71.77,71.84,71.77,71.83,100488.0,64.6678,64.7309,64.6678,64.7219,100488.0
2021-08-27 10:55:00,71.83,71.86,71.75,71.76,254919.0,64.7219,64.7489,64.6498,64.6588,254919.0
2021-08-27 11:00:00,71.75,71.79,71.74,71.77,278708.0,64.6498,64.6858,64.6408,64.6678,278708.0
2021-08-27 11:05:00,71.76,71.82,71.75,71.81,73276.0,64.6588,64.7129,64.6498,64.7039,73276.0
2021-08-27 11:10:00,71.81,71.83,71.78,71.8,68365.0,64.7039,64.7219,64.6768,64.6949,68365.0
2021-08-27 11:15:00,71.8,71.8,71.71,71.75,63062.0,64.6949,64.6949,64.6138,64.6498,63062.0
2021-08-27 11:20:00,71.75,71.77,71.72,71.73,70810.0,64.6498,64.6678,64.6228,64.6318,70810.0
2021-08-27 11:25:00,71.73,71.74,71.7,71.73,122215.0,64.6318,64.6408,64.6048,64.6318,122215.0
2021-08-27 11:30:00,71.74,71.77,71.73,71.77,51709.0,64.6408,64.6678,64.6318,64.6678,51709.0
2021-08-27 11:35:00,71.77,71.8,71.73,71.8,62417.0,64.6678,64.6949,64.6318,64.6949,62417.0
2021-08-27 11:40:00,71.8,71.83,71.78,71.83,49914.0,64.6949,64.7219,64.6768,64.7219,49914.0
2021-08-27 11:45:00,71.82,71.84,71.8,71.81,45397.0,64.7129,64.7309,64.6949,64.7039,45397.0
2021-08-27 11:50:00,71.81,71.81,71.76,71.78,36279.0,64.7039,64.7039,64.6588,64.6768,36279.0
2021-08-27 11:55:00,71.79,71.83,71.77,71.77,124140.0,64.6858,64.7219,64.6678,64.6678,124140.0
2021-08-27 12:00:00,71.78,71.78,71.74,71.76,49451.0,64.6768,64.6768,64.6408,64.6588,49451.0
2021-08-27 12:05:00,71.76,71.77,71.74,71.77,62566.0,64.6588,64.6678,64.6408,64.6678,62566.0
2021-08-27 12:10:00,71.77,71.81,71.76,71.8,65627.0,64.6678,64.7039,64.6588,64.6949,65627.0
2021-08-27 12:15:00,71.8,71.82,71.78,71.81,72935.0,64.6949,64.7129,64.6768,64.7039,72935.0
2021-08-27 12:20:00,71.81,71.83,71.79,71.81,43468.0,64.7039,64.7219,64.6858,64.7039,43468.0
2021-08-27 12:25:00,71.81,71.87,71.8,71.87,43033.0,64.7039,64.7579,64.6949,64.7579,43033.0
2021-08-27 12:30:00,71.86,71.88,71.84,71.88,35883.0,64.7489,64.7669,64.7309,64.7669,35883.0
2021-08-27 12:35:00,71.88,71.88,71.84,71.84,64135.0,64.7669,64.7669,64.7309,64.7309,64135.0
2021-08-27 12:40:00,71.85,71.85,71.81,71.83,107852.0,64.7399,64.7399,64.7039,64.7219,107852.0
2021-08-27 12:45:00,71.82,71.86,71.82,71.85,89416.0,64.7129,64.7489,64.7129,64.7399,89416.0
2021-08-27 12:50:00,71.85,71.88,71.84,71.86,74408.0,64.7399,64.7669,64.7309,64.7489,74408.0
2021-08-27 12:55:00,71.86,71.87,71.84,71.87,89310.0,64.7489,64.7579,64.7309,64.7579,89310.0
2021-08-27 13:00:00,71.88,71.88,71.85,71.87,25740.0,64.7669,64.7669,64.7399,64.7579,25740.0
2021-08-27 13:05:00,71.87,71.88,71.85,71.87,42885.0,64.7579,64.7669,64.7399,64.7579,42885.0
2021-08-27 13:10:00,71.88,71.91,71.87,71.89,54383.0,64.7669,64.794,64.7579,64.7759,54383.0
2021-08-27 13:15:00,71.89,71.9,71.87,71.87,13605.0,64.7759,64.785,64.7579,64.7579,13605.0
2021-08-27 13:20:00,71.87,71.88,71.85,71.86,84005.0,64.7579,64.7669,64.7399,64.7489,84005.0
2021-08-27 13:25:00,71.86,71.87,71.85,71.86,39411.0,64.7489,64.7579,64.7399,64.7489,39411.0
2021-08-27 13:30:00,71.86,71.87,71.85,71.87,48805.0,64.7489,64.7579,64.7399,64.7579,48805.0
2021-08-27 13:35:00,71.87,71.89,71.86,71.89,49320.0,64.7579,64.7759,64.7489,64.7759,49320.0
2021-08-27 13:40:00,71.89,71.89,71.86,71.86,42955.0,64.7759,64.7759,64.7489,64.7489,42955.0
2021-08-27 13:45:00,71.87,71.88,71.86,71.87,23552.0,64.7579,64.7669,64.7489,64.7579,23552.0
2021-08-27 13:50:00,71.86,71.86,71.81,71.81,23590.0,64.7489,64.7489,64.7039,64.7039,23590.0
2021-08-27 13:55:00,71.82,71.84,71.8,71.82,39539.0,64.7129,64.7309,64.6949,64.7129,39539.0
2021-08-27 14:00:00,71.82,71.83,71.77,71.79,48373.0,64.7129,64.7219,64.6678,64.6858,48373.0
2021-08-27 14:05:00,71.8,71.8,71.77,71.79,26966.0,64.6949,64.6949,64.6678,64.6858,26966.0
2021-08-27 14:10:00,71.78,71.81,71.78,71.8,23026.0,64.6768,64.7039,64.6768,64.6949,23026.0
2021-08-27 14:15:00,71.8,71.81,71.78,71.81,30938.0,64.6949,64.7039,64.6768,64.7039,30938.0
2021-08-27 14:20:00,71.81,71.82,71.8,71.8,18070.0,64.7039,64.7129,64.6949,64.6949,18070.0
2021-08-27 14:25:00,71.8,71.8,71.78,71.78,59465.0,64.6949,64.6949,64.6768,64.6768,59465.0
2021-08-27 14:30:00,71.79,71.79,71.76,71.77,92809.0,64.6858,64.6858,64.6588,64.6678,92809.0
2021-08-27 14:35:00,71.77,71.79,71.75,71.76,69885.0,64.6678,64.6858,64.6498,64.6588,69885.0
2021-08-27 14:40:00,71.76,71.76,71.74,71.76,35500.0,64.6588,64.6588,64.6408,64.6588,35500.0
2021-08-27 14:45:00,71.75,71.76,71.7,71.73,57209.0,64.6498,64.6588,64.6048,64.6318,57209.0
2021-08-27 14:50:00,71.73,71.73,71.71,71.72,59821.0,64.6318,64.6318,64.6138,64.6228,59821.0
2021-08-27 14:55:00,71.72,71.73,71.67,71.67,53462.0,64.6228,64.6318,64.5777,64.5777,53462.0
2021-08-27 15:00:00,71.67,71.71,71.66,71.71,67272.0,64.5777,64.6138,64.5687,64.6138,67272.0
2021-08-27 15:05:00,71.71,71.74,71.7,71.73,173151.0,64.6138,64.6408,64.6048,64.6318,173151.0
2021-08-27 15:10:00,71.73,71.77,71.72,71.73,284606.0,64.6318,64.6678,64.6228,64.6318,284606.0
2021-08-27 15:15:00,71.74,71.76,71.73,71.76,118832.0,64.6408,64.6588,64.6318,64.6588,118832.0
2021-08-27 15:20:00,71.75,71.77,71.74,71.75,74699.0,64.6498,64.6678,64.6408,64.6498,74699.0
2021-08-27 15:25:00,71.76,71.77,71.74,71.74,117000.0,64.6588,64.6678,64.6408,64.6408,117000.0
2021-08-27 15:30:00,71.74,71.76,71.71,71.76,111062.0,64.6408,64.6588,64.6138,64.6588,111062.0
2021-08-27 15:35:00,71.75,71.76,71.72,71.73,183608.0,64.6498,64.6588,64.6228,64.6318,183608.0
2021-08-27 15:40:00,71.73,71.79,71.72,71.79,197049.0,64.6318,64.6858,64.6228,64.6858,197049.0
2021-08-27 15:45:00,71.79,71.83,71.78,71.79,148990.0,64.6858,64.7219,64.6768,64.6858,148990.0
2021-08-27 15:50:00,71.79,71.83,71.75,71.77,582446.0,64.6858,64.7219,64.6498,64.6678,582446.0
2021-08-27 15:55:00,71.76,71.78,71.71,71.76,702635.0,64.6588,64.6768,64.6138,64.6588,702635.0
2021-08-30 09:30:00,71.8,71.89,71.72,71.85,155958.0,64.6949,64.7759,64.6228,64.7399,155958.0
2021-08-30 09:35:00,71.85,71.92,71.84,71.87,129293.0,64.7399,64.803,64.7309,64.7579,129293.0
2021-08-30 09:40:00,71.87,71.94,71.86,71.91,140507.0,64.7579,64.821,64.7489,64.794,140507.0
2021-08-30 09:45:00,71.92,71.99,71.92,71.97,158025.0,64.803,64.8661,64.803,64.848,158025.0
2021-08-30 09:50:00,71.97,71.99,71.88,71.88,127222.0,64.848,64.8661,64.7669,64.7669,127222.0
2021-08-30 09:55:00,71.88,71.92,71.85,71.88,81977.0,64.7669,64.803,64.7399,64.7669,81977.0
2021-08-30 10:00:00,71.89,71.96,71.87,71.91,115049.0,64.7759,64.839,64.7579,64.794,115049.0
2021-08-30 10:05:00,71.9,71.93,71.87,71.89,89229.0,64.785,64.812,64.7579,64.7759,89229.0
2021-08-30 10:10:00,71.88,71.95,71.87,71.94,79604.0,64.7669,64.83,64.7579,64.821,79604.0
2021-08-30 10:15:00,71.94,71.97,71.92,71.94,76431.0,64.821,64.848,64.803,64.821,76431.0
2021-08-30 10:20:00,71.93,71.97,71.91,71.94,61813.0,64.812,64.848,64.794,64.821,61813.0
2021-08-30 10:25:00,71.94,71.95,71.9,71.93,63011.0,64.821,64.83,64.785,64.812,63011.0
2021-08-30 10:30:00,71.93,71.94,71.87,71.88,67002.0,64.812,64.821,64.7579,64.7669,67002.0
2021-08-30 10:35:00,71.88,71.94,71.87,71.93,66929.0,64.7669,64.821,64.7579,64.812,66929.0
2021-08-30 10:40:00,71.92,72.0,71.91,71.98,42111.0,64.803,64.8751,64.794,64.857,42111.0
2021-08-30 10:45:00,71.98,72.04,71.98,72.0,102780.0,64.857,64.9111,64.857,64.8751,102780.0
2021-08-30 10:50:00,72.01,72.09,72.0,72.04,69674.0,64.8841,64.9562,64.8751,64.9111,69674.0
2021-08-30 10:55:00,72.04,72.04,71.98,72.0,60254.0,64.9111,64.9111,64.857,64.8751,60254.0
2021-08-30 11:00:00,72.01,72.03,71.97,72.02,40771.0,64.8841,64.9021,64.848,64.8931,40771.0
2021-08-30 11:05:00,72.02,72.06,72.02,72.05,54766.0,64.8931,64.9291,64.8931,64.9201,54766.0
2021-08-30 11:10:00,72.06,72.07,72.0,72.01,42323.0,64.9291,64.9381,64.8751,64.8841,42323.0
2021-08-30 11:15:00,72.01,72.1,72.01,72.09,64270.0,64.8841,64.9652,64.8841,64.9562,64270.0
2021-08-30 11:20:00,72.08,72.09,72.03,72.04,105497.0,64.9471,64.9562,64.9021,64.9111,105497.0
2021-08-30 11:25:00,72.05,72.07,72.02,72.06,72792.0,64.9201,64.9381,64.8931,64.9291,72792.0
2021-08-30 11:30:00,72.06,72.09,72.05,72.08,52416.0,64.9291,64.9562,64.9201,64.9471,52416.0
2021-08-30 11:35:00,72.09,72.11,72.07,72.08,70016.0,64.9562,64.9742,64.9381,64.9471,70016.0
2021-08-30 11:40:00,72.08,72.09,72.04,72.05,44612.0,64.9471,64.9562,64.9111,64.9201,44612.0
2021-08-30 11:45:00,72.05,72.07,72.02,72.06,35291.0,64.9201,64.9381,64.8931,64.9291,35291.0
2021-08-30 11:50:00,72.05,72.06,72.03,72.04,27863.0,64.9201,64.9291,64.9021,64.9111,27863.0
2021-08-30 11:55:00,72.04,72.06,72.01,72.01,42790.0,64.9111,64.9291,64.8841,64.8841,42790.0
2021-08-30 12:00:00,72.01,72.03,72.0,72.02,35080.0,64.8841,64.9021,64.8751,64.8931,35080.0
2021-08-30 12:05:00,72.01,72.02,71.99,72.01,20007.0,64.8841,64.8931,64.8661,64.8841,20007.0
2021-08-30 12:10:00,72.01,72.02,71.99,72.0,25258.0,64.8841,64.8931,64.8661,64.8751,25258.0
2021-08-30 12:15:00,71.99,72.0,71.96,71.97,165236.0,64.8661,64.8751,64.839,64.848,165236.0
2021-08-30 12:20:00,71.97,71.99,71.96,71.97,37330.0,64.848,64.8661,64.839,64.848,37330.0
2021-08-30 12:25:00,71.98,72.02,71.96,72.01,44578.0,64.857,64.8931,64.839,64.8841,44578.0
2021-08-30 12:30:00,72.01,72.02,71.98,71.99,33550.0,64.8841,64.8931,64.857,64.8661,33550.0
2021-08-30 12:35:00,71.99,72.04,71.98,72.03,46247.0,64.8661,64.9111,64.857,64.9021,46247.0
2021-08-30 12:40:00,72.03,72.06,72.02,72.05,18166.0,64.9021,64.9291,64.8931,64.9201,18166.0
2021-08-30 12:45:00,72.04,72.06,72.03,72.06,36910.0,64.9111,64.9291,64.9021,64.9291,36910.0
2021-08-30 12:50:00,72.06,72.07,72.04,72.05,34303.0,64.9291,64.9381,64.9111,64.9201,34303.0
2021-08-30 12:55:00,72.05,72.07,72.04,72.06,21055.0,64.9201,64.9381,64.9111,64.9291,21055.0
2021-08-30 13:00:00,72.06,72.07,72.04,72.06,17498.0,64.9291,64.9381,64.9111,64.9291,17498.0
2021-08-30 13:05:00,72.06,72.08,72.06,72.08,20843.0,64.9291,64.9471,64.9291,64.9471,20843.0
2021-08-30 13:10:00,72.07,72.1,72.07,72.09,22792.0,64.9381,64.9652,64.9381,64.9562,22792.0
2021-08-30 13:15:00,72.09,72.11,72.08,72.1,22910.0,64.9562,64.9742,64.9471,64.9652,22910.0
2021-08-30 13:20:00,72.1,72.11,72.08,72.11,32810.0,64.9652,64.9742,64.9471,64.9742,32810.0
2021-08-30 13:25:00,72.12,72.12,72.1,72.11,24159.0,64.9832,64.9832,64.9652,64.9742,24159.0
2021-08-30 13:30:00,72.12,72.12,72.08,72.09,35928.0,64.9832,64.9832,64.9471,64.9562,35928.0
2021-08-30 13:35:00,72.09,72.1,72.07,72.08,31341.0,64.9562,64.9652,64.9381,64.9471,31341.0
2021-08-30 13:40:00,72.09,72.11,72.08,72.11,26594.0,64.9562,64.9742,64.9471,64.9742,26594.0
2021-08-30 13:45:00,72.1,72.13,72.09,72.13,34373.0,64.9652,64.9922,64.9562,64.9922,34373.0
2021-08-30 13:50:00,72.12,72.15,72.11,72.15,25558.0,64.9832,65.0102,64.9742,65.0102,25558.0
2021-08-30 13:55:00,72.14,72.16,72.14,72.15,20479.0,65.0012,65.0192,65.0012,65.0102,20479.0
2021-08-30 14:00:00,72.15,72.16,72.12,72.16,39697.0,65.0102,65.0192,64.9832,65.0192,39697.0
2021-08-30 14:05:00,72.16,72.16,72.11,72.14,46249.0,65.0192,65.0192,64.9742,65.0012,46249.0
2021-08-30 14:10:00,72.14,72.15,72.12,72.14,17854.0,65.0012,65.0102,64.9832,65.0012,17854.0
2021-08-30 14:15:00,72.13,72.16,72.12,72.13,25820.0,64.9922,65.0192,64.9832,64.9922,25820.0
2021-08-30 14:20:00,72.12,72.14,72.1,72.14,36256.0,64.9832,65.0012,64.9652,65.0012,36256.0
2021-08-30 14:25:00,72.14,72.15,72.12,72.15,29998.0,65.0012,65.0102,64.9832,65.0102,29998.0
2021-08-30 14:30:00,72.15,72.15,72.13,72.14,61954.0,65.0102,65.0102,64.9922,65.0012,61954.0
2021-08-30 14:35:00,72.15,72.15,72.12,72.13,31951.0,65.0102,65.0102,64.9832,64.9922,31951.0
2021-08-30 14:40:00,72.13,72.14,72.12,72.12,14368.0,64.9922,65.0012,64.9832,64.9832,14368.0
2021-08-30 14:45:00,72.12,72.14,72.11,72.12,17008.0,64.9832,65.0012,64.9742,64.9832,17008.0
2021-08-30 14:50:00,72.12,72.13,72.1,72.13,26545.0,64.9832,64.9922,64.9652,64.9922,26545.0
2021-08-30 14:55:00,72.13,72.13,72.11,72.13,67743.0,64.9922,64.9922,64.9742,64.9922,67743.0
2021-08-30 15:00:00,72.12,72.12,72.1,72.11,36002.0,64.9832,64.9832,64.9652,64.9742,36002.0
2021-08-30 15:05:00,72.12,72.13,72.11,72.12,40983.0,64.9832,64.9922,64.9742,64.9832,40983.0
2021-08-30 15:10:00,72.12,72.14,72.12,72.13,76594.0,64.9832,65.0012,64.9832,64.9922,76594.0
2021-08-30 15:15:00,72.13,72.14,72.11,72.12,132018.0,64.9922,65.0012,64.9742,64.9832,132018.0
2021-08-30 15:20:00,72.12,72.17,72.11,72.17,54871.0,64.9832,65.0282,64.9742,65.0282,54871.0
2021-08-30 15:25:00,72.16,72.16,72.1,72.11,63439.0,65.0192,65.0192,64.9652,64.9742,63439.0
2021-08-30 15:30:00,72.11,72.13,72.1,72.12,112170.0,64.9742,64.9922,64.9652,64.9832,112170.0
2021-08-30 15:35:00,72.13,72.16,72.11,72.15,119448.0,64.9922,65.0192,64.9742,65.0102,119448.0
2021-08-30 15:40:00,72.14,72.14,72.12,72.13,104834.0,65.0012,65.0012,64.9832,64.9922,104834.0
2021-08-30 15:45:00,72.13,72.15,72.12,72.15,162973.0,64.9922,65.0102,64.9832,65.0102,162973.0
2021-08-30 15:50:00,72.15,72.16,72.11,72.13,211128.0,65.0102,65.0192,64.9742,64.9922,211128.0
2021-08-30 15:55:00,72.13,72.13,72.09,72.1,433138.0,64.9922,64.9922,64.9562,64.9652,433138.0
2021-08-31 09:30:00,72.16,72.17,71.98,72.07,196475.0,65.0192,65.0282,64.857,64.9381,196475.0
2021-08-31 09:35:00,72.06,72.12,72.04,72.05,176736.0,64.9291,64.9832,64.9111,64.9201,176736.0
2021-08-31 09:40:00,72.06,72.07,72.02,72.05,96870.0,64.9291,64.9381,64.8931,64.9201,96870.0
2021-08-31 09:45:00,72.04,72.13,72.04,72.09,276817.0,64.9111,64.9922,64.9111,64.9562,276817.0
2021-08-31 09:50:00,72.09,72.2,72.09,72.2,183424.0,64.9562,65.0553,64.9562,65.0553,183424.0
2021-08-31 09:55:00,72.19,72.2,72.15,72.15,103332.0,65.0463,65.0553,65.0102,65.0102,103332.0
2021-08-31 10:00:00,72.16,72.24,72.13,72.22,167003.0,65.0192,65.0913,64.9922,65.0733,167003.0
2021-08-31 10:05:00,72.22,72.31,72.21,72.3,220295.0,65.0733,65.1544,65.0643,65.1454,220295.0
2021-08-31 10:10:00,72.3,72.34,72.25,72.28,130496.0,65.1454,65.1814,65.1003,65.1274,130496.0
2021-08-31 10:15:00,72.28,72.31,72.27,72.28,53713.0,65.1274,65.1544,65.1183,65.1274,53713.0
2021-08-31 10:20:00,72.29,72.3,72.18,72.19,75094.0,65.1364,65.1454,65.0373,65.0463,75094.0
2021-08-31 10:25:00,72.19,72.28,72.19,72.27,45961.0,65.0463,65.1274,65.0463,65.1183,45961.0
2021-08-31 10:30:00,72.27,72.3,72.26,72.27,66306.0,65.1183,65.1454,65.1093,65.1183,66306.0
2021-08-31 10:35:00,72.26,72.29,72.24,72.27,80994.0,65.1093,65.1364,65.0913,65.1183,80994.0
2021-08-31 10:40:00,72.27,72.31,72.24,72.25,34385.0,65.1183,65.1544,65.0913,65.1003,34385.0
2021-08-31 10:45:00,72.26,72.32,72.25,72.29,37067.0,65.1093,65.1634,65.1003,65.1364,37067.0
2021-08-31 10:50:00,72.28,72.29,72.24,72.25,77838.0,65.1274,65.1364,65.0913,65.1003,77838.0
2021-08-31 10:55:00,72.25,72.29,72.24,72.29,37083.0,65.1003,65.1364,65.0913,65.1364,37083.0
2021-08-31 11:00:00,72.29,72.29,72.25,72.26,49952.0,65.1364,65.1364,65.1003,65.1093,49952.0
2021-08-31 11:05:00,72.26,72.27,72.22,72.24,66275.0,65.1093,65.1183,65.0733,65.0913,66275.0
2021-08-31 11:10:00,72.24,72.26,72.23,72.24,41403.0,65.0913,65.1093,65.0823,65.0913,41403.0
2021-08-31 11:15:00,72.24,72.29,72.24,72.28,80372.0,65.0913,65.1364,65.0913,65.1274,80372.0
2021-08-31 11:20:00,72.27,72.29,72.25,72.26,87253.0,65.1183,65.1364,65.1003,65.1093,87253.0
2021-08-31 11:25:00,72.26,72.28,72.24,72.27,38094.0,65.1093,65.1274,65.0913,65.1183,38094.0
2021-08-31 11:30:00,72.27,72.31,72.25,72.31,87255.0,65.1183,65.1544,65.1003,65.1544,87255.0
2021-08-31 11:35:00,72.3,72.31,72.26,72.27,57203.0,65.1454,65.1544,65.1093,65.1183,57203.0
2021-08-31 11:40:00,72.27,72.29,72.23,72.25,53604.0,65.1183,65.1364,65.0823,65.1003,53604.0
2021-08-31 11:45:00,72.25,72.26,72.21,72.22,43443.0,65.1003,65.1093,65.0643,65.0733,43443.0
2021-08-31 11:50:00,72.22,72.24,72.21,72.22,68993.0,65.0733,65.0913,65.0643,65.0733,68993.0
2021-08-31 11:55:00,72.21,72.24,72.2,72.21,23009.0,65.0643,65.0913,65.0553,65.0643,23009.0
2021-08-31 12:00:00,72.21,72.23,72.2,72.22,36838.0,65.0643,65.0823,65.0553,65.0733,36838.0
2021-08-31 12:05:00,72.22,72.23,72.19,72.19,34147.0,65.0733,65.0823,65.0463,65.0463,34147.0
2021-08-31 12:10:00,72.2,72.22,72.19,72.19,19367.0,65.0553,65.0733,65.0463,65.0463,19367.0
2021-08-31 12:15:00,72.19,72.22,72.19,72.21,52225.0,65.0463,65.0733,65.0463,65.0643,52225.0
2021-08-31 12:20:00,72.21,72.21,72.18,72.19,28576.0,65.0643,65.0643,65.0373,65.0463,28576.0
2021-08-31 12:25:00,72.19,72.2,72.15,72.16,31017.0,65.0463,65.0553,65.0102,65.0192,31017.0
2021-08-31 12:30:00,72.15,72.16,72.13,72.14,51970.0,65.0102,65.0192,64.9922,65.0012,51970.0
2021-08-31 12:35:00,72.13,72.14,72.1,72.13,58221.0,64.9922,65.0012,64.9652,64.9922,58221.0
2021-08-31 12:40:00,72.13,72.15,72.12,72.14,45356.0,64.9922,65.0102,64.9832,65.0012,45356.0
2021-08-31 12:45:00,72.13,72.13,72.1,72.11,24394.0,64.9922,64.9922,64.9652,64.9742,24394.0
2021-08-31 12:50:00,72.11,72.12,72.1,72.11,31597.0,64.9742,64.9832,64.9652,64.9742,31597.0
2021-08-31 12:55:00,72.11,72.14,72.1,72.13,51863.0,64.9742,65.0012,64.9652,64.9922,51863.0
2021-08-31 13:00:00,72.13,72.13,72.11,72.11,50216.0,64.9922,64.9922,64.9742,64.9742,50216.0
2021-08-31 13:05:00,72.11,72.12,72.1,72.11,21380.0,64.9742,64.9832,64.9652,64.9742,21380.0
2021-08-31 13:10:00,72.11,72.11,72.08,72.09,35809.0,64.9742,64.9742,64.9471,64.9562,35809.0
2021-08-31 13:15:00,72.08,72.09,72.04,72.07,66366.0,64.9471,64.9562,64.9111,64.9381,66366.0
2021-08-31 13:20:00,72.06,72.09,72.06,72.06,91296.0,64.9291,64.9562,64.9291,64.9291,91296.0
2021-08-31 13:25:00,72.06,72.06,72.03,72.06,43825.0,64.9291,64.9291,64.9021,64.9291,43825.0
2021-08-31 13:30:00,72.06,72.07,72.01,72.01,30434.0,64.9291,64.9381,64.8841,64.8841,30434.0
2021-08-31 13:35:00,72.01,72.05,72.01,72.04,36595.0,64.8841,64.9201,64.8841,64.9111,36595.0
2021-08-31 13:40:00,72.04,72.06,72.03,72.06,61743.0,64.9111,64.9291,64.9021,64.9291,61743.0
2021-08-31 13:45:00,72.05,72.08,72.03,72.04,400469.0,64.9201,64.9471,64.9021,64.9111,400469.0
2021-08-31 13:50:00,72.04,72.05,72.04,72.05,20066.0,64.9111,64.9201,64.9111,64.9201,20066.0
2021-08-31 13:55:00,72.04,72.07,72.02,72.07,42048.0,64.9111,64.9381,64.8931,64.9381,42048.0
2021-08-31 14:00:00,72.07,72.11,72.05,72.07,96343.0,64.9381,64.9742,64.9201,64.9381,96343.0
2021-08-31 14:05:00,72.06,72.07,72.04,72.07,42489.0,64.9291,64.9381,64.9111,64.9381,42489.0
2021-08-31 14:10:00,72.07,72.08,72.06,72.07,20851.0,64.9381,64.9471,64.9291,64.9381,20851.0
2021-08-31 14:15:00,72.07,72.1,72.07,72.09,30604.0,64.9381,64.9652,64.9381,64.9562,30604.0
2021-08-31 14:20:00,72.08,72.13,72.08,72.11,69296.0,64.9471,64.9922,64.9471,64.9742,69296.0
2021-08-31 14:25:00,72.11,72.13,72.09,72.11,66070.0,64.9742,64.9922,64.9562,64.9742,66070.0
2021-08-31 14:30:00,72.11,72.14,72.1,72.13,35632.0,64.9742,65.0012,64.9652,64.9922,35632.0
2021-08-31 14:35:00,72.13,72.14,72.1,72.11,71629.0,64.9922,65.0012,64.9652,64.9742,71629.0
2021-08-31 14:40:00,72.11,72.12,72.08,72.08,49379.0,64.9742,64.9832,64.9471,64.9471,49379.0
2021-08-31 14:45:00,72.08,72.09,72.05,72.07,84436.0,64.9471,64.9562,64.9201,64.9381,84436.0
2021-08-31 14:50:00,72.08,72.1,72.08,72.09,37054.0,64.9471,64.9652,64.9471,64.9562,37054.0
2021-08-31 14:55:00,72.08,72.12,72.08,72.12,90659.0,64.9471,64.9832,64.9471,64.9832,90659.0
2021-08-31 15:00:00,72.13,72.15,72.11,72.14,81046.0,64.9922,65.0102,64.9742,65.0012,81046.0
2021-08-31 15:05:00,72.14,72.15,72.13,72.15,61247.0,65.0012,65.0102,64.9922,65.0102,61247.0
2021-08-31 15:10:00,72.15,72.17,72.14,72.15,110734.0,65.0102,65.0282,65.0012,65.0102,110734.0
2021-08-31 15:15:00,72.15,72.17,72.15,72.17,154694.0,65.0102,65.0282,65.0102,65.0282,154694.0
2021-08-31 15:20:00,72.17,72.21,72.17,72.2,97531.0,65.0282,65.0643,65.0282,65.0553,97531.0
2021-08-31 15:25:00,72.21,72.23,72.18,72.19,97874.0,65.0643,65.0823,65.0373,65.0463,97874.0
2021-08-31 15:30:00,72.19,72.25,72.17,72.25,152484.0,65.0463,65.1003,65.0282,65.1003,152484.0
2021-08-31 15:35:00,72.25,72.26,72.22,72.25,113932.0,65.1003,65.1093,65.0733,65.1003,113932.0
2021-08-31 15:40:00,72.24,72.27,72.23,72.25,115913.0,65.0913,65.1183,65.0823,65.1003,115913.0
2021-08-31 15:45:00,72.26,72.29,72.25,72.28,129264.0,65.1093,65.1364,65.1003,65.1274,129264.0
2021-08-31 15:50:00,72.28,72.28,72.23,72.24,392970.0,65.1274,65.1274,65.0823,65.0913,392970.0
2021-08-31 15:55:00,72.24,72.31,72.23,72.27,705751.0,65.0913,65.1544,65.0823,65.1183,705751.0
2021-09-01 09:30:00,72.32,72.39,72.24,72.25,254431.0,65.1634,65.2265,65.0913,65.1003,254431.0
2021-09-01 09:35:00,72.26,72.29,72.21,72.28,264249.0,65.1093,65.1364,65.0643,65.1274,264249.0
2021-09-01 09:40:00,72.28,72.36,72.23,72.34,176869.0,65.1274,65.1994,65.0823,65.1814,176869.0
2021-09-01 09:45:00,72.34,72.47,72.32,72.42,128711.0,65.1814,65.2986,65.1634,65.2535,128711.0
2021-09-01 09:50:00,72.42,72.52,72.4,72.48,120433.0,65.2535,65.3436,65.2355,65.3076,120433.0
2021-09-01 09:55:00,72.48,72.53,72.42,72.48,105903.0,65.3076,65.3526,65.2535,65.3076,105903.0
2021-09-01 10:00:00,72.48,72.5,72.37,72.5,184097.0,65.3076,65.3256,65.2084,65.3256,184097.0
2021-09-01 10:05:00,72.5,72.51,72.43,72.46,105979.0,65.3256,65.3346,65.2625,65.2895,105979.0
2021-09-01 10:10:00,72.47,72.51,72.42,72.43,94730.0,65.2986,65.3346,65.2535,65.2625,94730.0
2021-09-01 10:15:00,72.44,72.44,72.35,72.39,85987.0,65.2715,65.2715,65.1904,65.2265,85987.0
2021-09-01 10:20:00,72.39,72.39,72.29,72.31,62892.0,65.2265,65.2265,65.1364,65.1544,62892.0
2021-09-01 10:25:00,72.31,72.34,72.27,72.28,76527.0,65.1544,65.1814,65.1183,65.1274,76527.0
2021-09-01 10:30:00,72.28,72.33,72.24,72.3,124320.0,65.1274,65.1724,65.0913,65.1454,124320.0
2021-09-01 10:35:00,72.3,72.38,72.29,72.36,127780.0,65.1454,65.2175,65.1364,65.1994,127780.0
2021-09-01 10:40:00,72.36,72.37,72.3,72.33,74211.0,65.1994,65.2084,65.1454,65.1724,74211.0
2021-09-01 10:45:00,72.33,72.34,72.22,72.23,177906.0,65.1724,65.1814,65.0733,65.0823,177906.0
2021-09-01 10:50:00,72.23,72.25,72.2,72.23,76833.0,65.0823,65.1003,65.0553,65.0823,76833.0
2021-09-01 10:55:00,72.23,72.24,72.19,72.23,52784.0,65.0823,65.0913,65.0463,65.0823,52784.0
2021-09-01 11:00:00,72.23,72.26,72.21,72.22,289280.0,65.0823,65.1093,65.0643,65.0733,289280.0
2021-09-01 11:05:00,72.22,72.26,72.21,72.26,84377.0,65.0733,65.1093,65.0643,65.1093,84377.0
2021-09-01 11:10:00,72.26,72.32,72.24,72.31,88643.0,65.1093,65.1634,65.0913,65.1544,88643.0
2021-09-01 11:15:00,72.3,72.34,72.29,72.33,83939.0,65.1454,65.1814,65.1364,65.1724,83939.0
2021-09-01 11:20:00,72.33,72.37,72.29,72.36,93531.0,65.1724,65.2084,65.1364,65.1994,93531.0
2021-09-01 11:25:00,72.37,72.45,72.35,72.43,145824.0,65.2084,65.2805,65.1904,65.2625,145824.0
2021-09-01 11:30:00,72.44,72.47,72.4,72.41,94724.0,65.2715,65.2986,65.2355,65.2445,94724.0
2021-09-01 11:35:00,72.42,72.46,72.41,72.44,45883.0,65.2535,65.2895,65.2445,65.2715,45883.0
2021-09-01 11:40:00,72.44,72.47,72.43,72.47,76052.0,65.2715,65.2986,65.2625,65.2986,76052.0
2021-09-01 11:45:00,72.47,72.52,72.46,72.49,65288.0,65.2986,65.3436,65.2895,65.3166,65288.0
2021-09-01 11:50:00,72.48,72.51,72.46,72.49,51010.0,65.3076,65.3346,65.2895,65.3166,51010.0
2021-09-01 11:55:00,72.49,72.52,72.48,72.51,91748.0,65.3166,65.3436,65.3076,65.3346,91748.0
2021-09-01 12:00:00,72.5,72.53,72.49,72.52,65821.0,65.3256,65.3526,65.3166,65.3436,65821.0
2021-09-01 12:05:00,72.51,72.54,72.5,72.52,39867.0,65.3346,65.3616,65.3256,65.3436,39867.0
2021-09-01 12:10:00,72.53,72.56,72.5,72.56,34047.0,65.3526,65.3796,65.3256,65.3796,34047.0
2021-09-01 12:15:00,72.56,72.6,72.55,72.58,47794.0,65.3796,65.4157,65.3706,65.3977,47794.0
2021-09-01 12:20:00,72.58,72.59,72.57,72.58,44751.0,65.3977,65.4067,65.3887,65.3977,44751.0
2021-09-01 12:25:00,72.59,72.6,72.56,72.59,128209.0,65.4067,65.4157,65.3796,65.4067,128209.0
2021-09-01 12:30:00,72.59,72.6,72.57,72.58,80688.0,65.4067,65.4157,65.3887,65.3977,80688.0
2021-09-01 12:35:00,72.58,72.59,72.55,72.59,83025.0,65.3977,65.4067,65.3706,65.4067,83025.0
2021-09-01 12:40:00,72.58,72.59,72.56,72.59,88693.0,65.3977,65.4067,65.3796,65.4067,88693.0
2021-09-01 12:45:00,72.59,72.62,72.58,72.61,66266.0,65.4067,65.4337,65.3977,65.4247,66266.0
2021-09-01 12:50:00,72.62,72.63,72.6,72.62,64637.0,65.4337,65.4427,65.4157,65.4337,64637.0
2021-09-01 12:55:00,72.63,72.65,72.61,72.63,116174.0,65.4427,65.4607,65.4247,65.4427,116174.0
2021-09-01 13:00:00,72.63,72.64,72.6,72.62,65573.0,65.4427,65.4517,65.4157,65.4337,65573.0
2021-09-01 13:05:00,72.62,72.66,72.61,72.66,67956.0,65.4337,65.4698,65.4247,65.4698,67956.0
2021-09-01 13:10:00,72.65,72.68,72.64,72.68,90240.0,65.4607,65.4878,65.4517,65.4878,90240.0
2021-09-01 13:15:00,72.68,72.68,72.63,72.66,92117.0,65.4878,65.4878,65.4427,65.4698,92117.0
2021-09-01 13:20:00,72.66,72.68,72.65,72.67,112572.0,65.4698,65.4878,65.4607,65.4788,112572.0
2021-09-01 13:25:00,72.67,72.7,72.66,72.67,66012.0,65.4788,65.5058,65.4698,65.4788,66012.0
2021-09-01 13:30:00,72.67,72.7,72.66,72.69,49349.0,65.4788,65.5058,65.4698,65.4968,49349.0
2021-09-01 13:35:00,72.69,72.7,72.66,72.67,44765.0,65.4968,65.5058,65.4698,65.4788,44765.0
2021-09-01 13:40:00,72.67,72.68,72.65,72.66,58844.0,65.4788,65.4878,65.4607,65.4698,58844.0
2021-09-01 13:45:00,72.66,72.66,72.63,72.64,35922.0,65.4698,65.4698,65.4427,65.4517,35922.0
2021-09-01 13:50:00,72.64,72.65,72.62,72.63,32089.0,65.4517,65.4607,65.4337,65.4427,32089.0
2021-09-01 13:55:00,72.64,72.65,72.61,72.63,137913.0,65.4517,65.4607,65.4247,65.4427,137913.0
2021-09-01 14:00:00,72.63,72.64,72.62,72.64,37877.0,65.4427,65.4517,65.4337,65.4517,37877.0
2021-09-01 14:05:00,72.64,72.66,72.63,72.63,36037.0,65.4517,65.4698,65.4427,65.4427,36037.0
2021-09-01 14:10:00,72.64,72.64,72.62,72.63,47859.0,65.4517,65.4517,65.4337,65.4427,47859.0
2021-09-01 14:15:00,72.63,72.65,72.62,72.65,21857.0,65.4427,65.4607,65.4337,65.4607,21857.0
2021-09-01 14:20:00,72.64,72.67,72.62,72.63,73410.0,65.4517,65.4788,65.4337,65.4427,73410.0
2021-09-01 14:25:00,72.63,72.66,72.62,72.65,43336.0,65.4427,65.4698,65.4337,65.4607,43336.0
2021-09-01 14:30:00,72.66,72.69,72.64,72.69,36059.0,65.4698,65.4968,65.4517,65.4968,36059.0
2021-09-01 14:35:00,72.69,72.7,72.66,72.67,22398.0,65.4968,65.5058,65.4698,65.4788,22398.0
2021-09-01 14:40:00,72.67,72.67,72.63,72.64,47187.0,65.4788,65.4788,65.4427,65.4517,47187.0
2021-09-01 14:45:00,72.64,72.65,72.62,72.63,22652.0,65.4517,65.4607,65.4337,65.4427,22652.0
2021-09-01 14:50:00,72.62,72.64,72.62,72.64,21648.0,65.4337,65.4517,65.4337,65.4517,21648.0
2021-09-01 14:55:00,72.63,72.66,72.62,72.66,31457.0,65.4427,65.4698,65.4337,65.4698,31457.0
2021-09-01 15:00:00,72.66,72.68,72.64,72.65,43884.0,65.4698,65.4878,65.4517,65.4607,43884.0
2021-09-01 15:05:00,72.65,72.69,72.64,72.67,38630.0,65.4607,65.4968,65.4517,65.4788,38630.0
2021-09-01 15:10:00,72.68,72.69,72.65,72.68,53224.0,65.4878,65.4968,65.4607,65.4878,53224.0
2021-09-01 15:15:00,72.68,72.7,72.67,72.69,64607.0,65.4878,65.5058,65.4788,65.4968,64607.0
2021-09-01 15:20:00,72.69,72.71,72.67,72.67,72674.0,65.4968,65.5148,65.4788,65.4788,72674.0
2021-09-01 15:25:00,72.67,72.69,72.66,72.67,123376.0,65.4788,65.4968,65.4698,65.4788,123376.0
2021-09-01 15:30:00,72.66,72.66,72.62,72.64,86764.0,65.4698,65.4698,65.4337,65.4517,86764.0
2021-09-01 15:35:00,72.64,72.65,72.58,72.6,206603.0,65.4517,65.4607,65.3977,65.4157,206603.0
2021-09-01 15:40:00,72.6,72.6,72.57,72.58,155633.0,65.4157,65.4157,65.3887,65.3977,155633.0
2021-09-01 15:45:00,72.59,72.63,72.57,72.61,159618.0,65.4067,65.4427,65.3887,65.4247,159618.0
2021-09-01 15:50:00,72.61,72.66,72.59,72.64,339113.0,65.4247,65.4698,65.4067,65.4517,339113.0
2021-09-01 15:55:00,72.64,72.65,72.6,72.64,528153.0,65.4517,65.4607,65.4157,65.4517,528153.0
2021-09-02 09:30:00,72.79,72.95,72.75,72.87,179706.0,65.5869,65.7311,65.5508,65.659,179706.0
2021-09-02 09:35:00,72.87,73.0,72.87,72.91,145334.0,65.659,65.7761,65.659,65.695,145334.0
2021-09-02 09:40:00,72.92,72.97,72.89,72.94,228821.0,65.704,65.7491,65.677,65.722,228821.0
2021-09-02 09:45:00,72.95,73.04,72.95,73.01,88965.0,65.7311,65.8121,65.7311,65.7851,88965.0
2021-09-02 09:50:00,73.02,73.03,72.94,72.95,83729.0,65.7941,65.8031,65.722,65.7311,83729.0
2021-09-02 09:55:00,72.95,72.96,72.85,72.87,82271.0,65.7311,65.7401,65.6409,65.659,82271.0
2021-09-02 10:00:00,72.86,72.9,72.77,72.78,96130.0,65.65,65.686,65.5689,65.5779,96130.0
2021-09-02 10:05:00,72.78,72.82,72.74,72.82,86836.0,65.5779,65.6139,65.5418,65.6139,86836.0
2021-09-02 10:10:00,72.82,72.87,72.8,72.86,105563.0,65.6139,65.659,65.5959,65.65,105563.0
2021-09-02 10:15:00,72.87,72.89,72.85,72.87,78681.0,65.659,65.677,65.6409,65.659,78681.0
2021-09-02 10:20:00,72.87,72.91,72.86,72.9,73080.0,65.659,65.695,65.65,65.686,73080.0
2021-09-02 10:25:00,72.91,72.99,72.9,72.98,46827.0,65.695,65.7671,65.686,65.7581,46827.0
2021-09-02 10:30:00,72.98,72.99,72.95,72.98,81848.0,65.7581,65.7671,65.7311,65.7581,81848.0
2021-09-02 10:35:00,72.97,73.0,72.91,72.93,52082.0,65.7491,65.7761,65.695,65.713,52082.0
2021-09-02 10:40:00,72.93,72.93,72.84,72.86,73880.0,65.713,65.713,65.6319,65.65,73880.0
2021-09-02 10:45:00,72.88,72.92,72.87,72.87,43973.0,65.668,65.704,65.659,65.659,43973.0
2021-09-02 10:50:00,72.87,72.9,72.83,72.87,32443.0,65.659,65.686,65.6229,65.659,32443.0
2021-09-02 10:55:00,72.87,72.9,72.84,72.9,38656.0,65.659,65.686,65.6319,65.686,38656.0
2021-09-02 11:00:00,72.91,72.91,72.85,72.86,72390.0,65.695,65.695,65.6409,65.65,72390.0
2021-09-02 11:05:00,72.86,72.86,72.81,72.81,51444.0,65.65,65.65,65.6049,65.6049,51444.0
2021-09-02 11:10:00,72.81,72.85,72.79,72.8,28645.0,65.6049,65.6409,65.5869,65.5959,28645.0
2021-09-02 11:15:00,72.8,72.85,72.8,72.84,65829.0,65.5959,65.6409,65.5959,65.6319,65829.0
2021-09-02 11:20:00,72.84,72.84,72.8,72.82,86892.0,65.6319,65.6319,65.5959,65.6139,86892.0
2021-09-02 11:25:00,72.83,72.84,72.81,72.81,40486.0,65.6229,65.6319,65.6049,65.6049,40486.0
2021-09-02 11:30:00,72.81,72.81,72.79,72.8,61037.0,65.6049,65.6049,65.5869,65.5959,61037.0
2021-09-02 11:35:00,72.8,72.83,72.8,72.82,60323.0,65.5959,65.6229,65.5959,65.6139,60323.0
2021-09-02 11:40:00,72.82,72.82,72.78,72.78,61101.0,65.6139,65.6139,65.5779,65.5779,61101.0
2021-09-02 11:45:00,72.78,72.81,72.78,72.8,39785.0,65.5779,65.6049,65.5779,65.5959,39785.0
2021-09-02 11:50:00,72.8,72.84,72.8,72.81,70126.0,65.5959,65.6319,65.5959,65.6049,70126.0
2021-09-02 11:55:00,72.8,72.83,72.79,72.8,54468.0,65.5959,65.6229,65.5869,65.5959,54468.0
2021-09-02 12:00:00,72.8,72.81,72.78,72.79,26837.0,65.5959,65.6049,65.5779,65.5869,26837.0
2021-09-02 12:05:00,72.79,72.82,72.79,72.8,53094.0,65.5869,65.6139,65.5869,65.5959,53094.0
2021-09-02 12:10:00,72.81,72.82,72.8,72.81,36469.0,65.6049,65.6139,65.5959,65.6049,36469.0
2021-09-02 12:15:00,72.81,72.82,72.8,72.81,32066.0,65.6049,65.6139,65.5959,65.6049,32066.0
2021-09-02 12:20:00,72.8,72.82,72.8,72.81,23381.0,65.5959,65.6139,65.5959,65.6049,23381.0
2021-09-02 12:25:00,72.81,72.83,72.81,72.81,42969.0,65.6049,65.6229,65.6049,65.6049,42969.0
2021-09-02 12:30:00,72.8,72.83,72.8,72.81,42945.0,65.5959,65.6229,65.5959,65.6049,42945.0
2021-09-02 12:35:00,72.81,72.83,72.8,72.8,38354.0,65.6049,65.6229,65.5959,65.5959,38354.0
2021-09-02 12:40:00,72.81,72.82,72.79,72.8,26642.0,65.6049,65.6139,65.5869,65.5959,26642.0
2021-09-02 12:45:00,72.81,72.81,72.79,72.8,56920.0,65.6049,65.6049,65.5869,65.5959,56920.0
2021-09-02 12:50:00,72.79,72.8,72.75,72.76,47759.0,65.5869,65.5959,65.5508,65.5599,47759.0
2021-09-02 12:55:00,72.76,72.76,72.74,72.76,52024.0,65.5599,65.5599,65.5418,65.5599,52024.0
2021-09-02 13:00:00,72.76,72.8,72.75,72.78,30884.0,65.5599,65.5959,65.5508,65.5779,30884.0
2021-09-02 13:05:00,72.79,72.8,72.77,72.77,54242.0,65.5869,65.5959,65.5689,65.5689,54242.0
2021-09-02 13:10:00,72.78,72.79,72.76,72.76,61670.0,65.5779,65.5869,65.5599,65.5599,61670.0
2021-09-02 13:15:00,72.75,72.76,72.72,72.72,30189.0,65.5508,65.5599,65.5238,65.5238,30189.0
2021-09-02 13:20:00,72.72,72.73,72.69,72.71,135847.0,65.5238,65.5328,65.4968,65.5148,135847.0
2021-09-02 13:25:00,72.7,72.73,72.7,72.72,59109.0,65.5058,65.5328,65.5058,65.5238,59109.0
2021-09-02 13:30:00,72.72,72.74,72.7,72.7,63863.0,65.5238,65.5418,65.5058,65.5058,63863.0
2021-09-02 13:35:00,72.7,72.72,72.69,72.7,190856.0,65.5058,65.5238,65.4968,65.5058,190856.0
2021-09-02 13:40:00,72.71,72.75,72.71,72.74,41308.0,65.5148,65.5508,65.5148,65.5418,41308.0
2021-09-02 13:45:00,72.74,72.76,72.7,72.72,98199.0,65.5418,65.5599,65.5058,65.5238,98199.0
2021-09-02 13:50:00,72.71,72.72,72.69,72.69,44636.0,65.5148,65.5238,65.4968,65.4968,44636.0
2021-09-02 13:55:00,72.69,72.7,72.67,72.67,46006.0,65.4968,65.5058,65.4788,65.4788,46006.0
2021-09-02 14:00:00,72.67,72.69,72.66,72.67,55314.0,65.4788,65.4968,65.4698,65.4788,55314.0
2021-09-02 14:05:00,72.68,72.75,72.68,72.74,164771.0,65.4878,65.5508,65.4878,65.5418,164771.0
2021-09-02 14:10:00,72.73,72.75,72.7,72.75,57358.0,65.5328,65.5508,65.5058,65.5508,57358.0
2021-09-02 14:15:00,72.75,72.75,72.73,72.75,61376.0,65.5508,65.5508,65.5328,65.5508,61376.0
2021-09-02 14:20:00,72.74,72.75,72.72,72.73,44457.0,65.5418,65.5508,65.5238,65.5328,44457.0
2021-09-02 14:25:00,72.72,72.72,72.69,72.7,23547.0,65.5238,65.5238,65.4968,65.5058,23547.0
2021-09-02 14:30:00,72.7,72.73,72.7,72.71,62354.0,65.5058,65.5328,65.5058,65.5148,62354.0
2021-09-02 14:35:00,72.7,72.71,72.68,72.71,28831.0,65.5058,65.5148,65.4878,65.5148,28831.0
2021-09-02 14:40:00,72.7,72.72,72.68,72.72,37691.0,65.5058,65.5238,65.4878,65.5238,37691.0
2021-09-02 14:45:00,72.72,72.74,72.71,72.73,27364.0,65.5238,65.5418,65.5148,65.5328,27364.0
2021-09-02 14:50:00,72.74,72.76,72.73,72.74,66766.0,65.5418,65.5599,65.5328,65.5418,66766.0
2021-09-02 14:55:00,72.73,72.79,72.73,72.78,81110.0,65.5328,65.5869,65.5328,65.5779,81110.0
2021-09-02 15:00:00,72.79,72.8,72.77,72.78,58776.0,65.5869,65.5959,65.5689,65.5779,58776.0
2021-09-02 15:05:00,72.78,72.79,72.72,72.72,60842.0,65.5779,65.5869,65.5238,65.5238,60842.0
2021-09-02 15:10:00,72.72,72.74,72.7,72.72,64066.0,65.5238,65.5418,65.5058,65.5238,64066.0
2021-09-02 15:15:00,72.72,72.72,72.68,72.7,73815.0,65.5238,65.5238,65.4878,65.5058,73815.0
2021-09-02 15:20:00,72.7,72.71,72.68,72.69,50827.0,65.5058,65.5148,65.4878,65.4968,50827.0
2021-09-02 15:25:00,72.7,72.72,72.69,72.7,91756.0,65.5058,65.5238,65.4968,65.5058,91756.0
2021-09-02 15:30:00,72.71,72.73,72.68,72.69,96927.0,65.5148,65.5328,65.4878,65.4968,96927.0
2021-09-02 15:35:00,72.69,72.71,72.67,72.71,109497.0,65.4968,65.5148,65.4788,65.5148,109497.0
2021-09-02 15:40:00,72.71,72.76,72.7,72.74,213327.0,65.5148,65.5599,65.5058,65.5418,213327.0
2021-09-02 15:45:00,72.74,72.75,72.72,72.75,140100.0,65.5418,65.5508,65.5238,65.5508,140100.0
2021-09-02 15:50:00,72.75,72.85,72.75,72.84,203747.0,65.5508,65.6409,65.5508,65.6319,203747.0
2021-09-02 15:55:00,72.84,72.9,72.83,72.9,489939.0,65.6319,65.686,65.6229,65.686,489939.0
2021-09-03 09:30:00,72.64,72.8,72.64,72.69,244497.0,65.4517,65.5959,65.4517,65.4968,244497.0
2021-09-03 09:35:00,72.69,72.75,72.67,72.73,329251.0,65.4968,65.5508,65.4788,65.5328,329251.0
2021-09-03 09:40:00,72.72,72.72,72.61,72.64,307674.0,65.5238,65.5238,65.4247,65.4517,307674.0
2021-09-03 09:45:00,72.64,72.64,72.52,72.54,200292.0,65.4517,65.4517,65.3436,65.3616,200292.0
2021-09-03 09:50:00,72.54,72.6,72.49,72.6,213843.0,65.3616,65.4157,65.3166,65.4157,213843.0
2021-09-03 09:55:00,72.59,72.66,72.54,72.66,99052.0,65.4067,65.4698,65.3616,65.4698,99052.0
2021-09-03 10:00:00,72.66,72.7,72.61,72.67,136058.0,65.4698,65.5058,65.4247,65.4788,136058.0
2021-09-03 10:05:00,72.67,72.69,72.62,72.65,156853.0,65.4788,65.4968,65.4337,65.4607,156853.0
2021-09-03 10:10:00,72.65,72.68,72.59,72.65,79002.0,65.4607,65.4878,65.4067,65.4607,79002.0
2021-09-03 10:15:00,72.65,72.69,72.6,72.65,37944.0,65.4607,65.4968,65.4157,65.4607,37944.0
2021-09-03 10:20:00,72.66,72.69,72.64,72.67,54044.0,65.4698,65.4968,65.4517,65.4788,54044.0
2021-09-03 10:25:00,72.67,72.7,72.67,72.69,78155.0,65.4788,65.5058,65.4788,65.4968,78155.0
2021-09-03 10:30:00,72.69,72.71,72.64,72.71,67514.0,65.4968,65.5148,65.4517,65.5148,67514.0
2021-09-03 10:35:00,72.71,72.72,72.65,72.67,46547.0,65.5148,65.5238,65.4607,65.4788,46547.0
2021-09-03 10:40:00,72.67,72.69,72.62,72.69,71557.0,65.4788,65.4968,65.4337,65.4968,71557.0
2021-09-03 10:45:00,72.68,72.74,72.67,72.73,66793.0,65.4878,65.5418,65.4788,65.5328,66793.0
2021-09-03 10:50:00,72.74,72.79,72.74,72.78,48571.0,65.5418,65.5869,65.5418,65.5779,48571.0
2021-09-03 10:55:00,72.78,72.82,72.74,72.74,65975.0,65.5779,65.6139,65.5418,65.5418,65975.0
2021-09-03 11:00:00,72.74,72.74,72.7,72.7,39335.0,65.5418,65.5418,65.5058,65.5058,39335.0
2021-09-03 11:05:00,72.71,72.74,72.71,72.73,52511.0,65.5148,65.5418,65.5148,65.5328,52511.0
2021-09-03 11:10:00,72.73,72.75,72.72,72.75,42377.0,65.5328,65.5508,65.5238,65.5508,42377.0
2021-09-03 11:15:00,72.75,72.78,72.73,72.75,37359.0,65.5508,65.5779,65.5328,65.5508,37359.0
2021-09-03 11:20:00,72.75,72.76,72.71,72.76,40334.0,65.5508,65.5599,65.5148,65.5599,40334.0
2021-09-03 11:25:00,72.76,72.79,72.74,72.75,43458.0,65.5599,65.5869,65.5418,65.5508,43458.0
2021-09-03 11:30:00,72.75,72.82,72.73,72.81,121321.0,65.5508,65.6139,65.5328,65.6049,121321.0
2021-09-03 11:35:00,72.8,72.81,72.76,72.77,51281.0,65.5959,65.6049,65.5599,65.5689,51281.0
2021-09-03 11:40:00,72.77,72.78,72.75,72.77,22139.0,65.5689,65.5779,65.5508,65.5689,22139.0
2021-09-03 11:45:00,72.77,72.8,72.76,72.78,16200.0,65.5689,65.5959,65.5599,65.5779,16200.0
2021-09-03 11:50:00,72.78,72.79,72.76,72.76,13880.0,65.5779,65.5869,65.5599,65.5599,13880.0
2021-09-03 11:55:00,72.76,72.78,72.74,72.78,22475.0,65.5599,65.5779,65.5418,65.5779,22475.0
2021-09-03 12:00:00,72.79,72.82,72.77,72.81,21171.0,65.5869,65.6139,65.5689,65.6049,21171.0
2021-09-03 12:05:00,72.81,72.82,72.8,72.81,25187.0,65.6049,65.6139,65.5959,65.6049,25187.0
2021-09-03 12:10:00,72.81,72.85,72.81,72.83,31147.0,65.6049,65.6409,65.6049,65.6229,31147.0
2021-09-03 12:15:00,72.82,72.83,72.8,72.81,39614.0,65.6139,65.6229,65.5959,65.6049,39614.0
2021-09-03 12:20:00,72.81,72.82,72.78,72.79,21383.0,65.6049,65.6139,65.5779,65.5869,21383.0
2021-09-03 12:25:00,72.8,72.8,72.75,72.76,125771.0,65.5959,65.5959,65.5508,65.5599,125771.0
2021-09-03 12:30:00,72.76,72.76,72.74,72.76,41231.0,65.5599,65.5599,65.5418,65.5599,41231.0
2021-09-03 12:35:00,72.75,72.76,72.71,72.73,40567.0,65.5508,65.5599,65.5148,65.5328,40567.0
2021-09-03 12:40:00,72.73,72.75,72.72,72.75,20049.0,65.5328,65.5508,65.5238,65.5508,20049.0
2021-09-03 12:45:00,72.74,72.76,72.73,72.73,59091.0,65.5418,65.5599,65.5328,65.5328,59091.0
2021-09-03 12:50:00,72.74,72.77,72.73,72.76,38198.0,65.5418,65.5689,65.5328,65.5599,38198.0
2021-09-03 12:55:00,72.77,72.78,72.75,72.75,49379.0,65.5689,65.5779,65.5508,65.5508,49379.0
2021-09-03 13:00:00,72.76,72.79,72.75,72.78,48522.0,65.5599,65.5869,65.5508,65.5779,48522.0
2021-09-03 13:05:00,72.77,72.78,72.76,72.76,12192.0,65.5689,65.5779,65.5599,65.5599,12192.0
2021-09-03 13:10:00,72.77,72.8,72.76,72.79,48827.0,65.5689,65.5959,65.5599,65.5869,48827.0
2021-09-03 13:15:00,72.79,72.83,72.78,72.82,27148.0,65.5869,65.6229,65.5779,65.6139,27148.0
2021-09-03 13:20:00,72.82,72.85,72.81,72.83,16753.0,65.6139,65.6409,65.6049,65.6229,16753.0
2021-09-03 13:25:00,72.84,72.86,72.83,72.83,19945.0,65.6319,65.65,65.6229,65.6229,19945.0
2021-09-03 13:30:00,72.83,72.86,72.82,72.83,76321.0,65.6229,65.65,65.6139,65.6229,76321.0
2021-09-03 13:35:00,72.83,72.86,72.83,72.86,50712.0,65.6229,65.65,65.6229,65.65,50712.0
2021-09-03 13:40:00,72.85,72.89,72.85,72.88,39737.0,65.6409,65.677,65.6409,65.668,39737.0
2021-09-03 13:45:00,72.88,72.89,72.86,72.89,28635.0,65.668,65.677,65.65,65.677,28635.0
2021-09-03 13:50:00,72.88,72.89,72.87,72.89,18853.0,65.668,65.677,65.659,65.677,18853.0
2021-09-03 13:55:00,72.89,72.9,72.88,72.9,41080.0,65.677,65.686,65.668,65.686,41080.0
2021-09-03 14:00:00,72.9,72.9,72.86,72.87,23819.0,65.686,65.686,65.65,65.659,23819.0
2021-09-03 14:05:00,72.87,72.9,72.85,72.89,24341.0,65.659,65.686,65.6409,65.677,24341.0
2021-09-03 14:10:00,72.9,72.9,72.88,72.9,17508.0,65.686,65.686,65.668,65.686,17508.0
2021-09-03 14:15:00,72.9,72.91,72.88,72.91,16830.0,65.686,65.695,65.668,65.695,16830.0
2021-09-03 14:20:00,72.9,72.91,72.87,72.9,24514.0,65.686,65.695,65.659,65.686,24514.0
2021-09-03 14:25:00,72.91,72.91,72.88,72.9,84799.0,65.695,65.695,65.668,65.686,84799.0
2021-09-03 14:30:00,72.9,72.92,72.89,72.91,29724.0,65.686,65.704,65.677,65.695,29724.0
2021-09-03 14:35:00,72.92,72.93,72.91,72.93,19132.0,65.704,65.713,65.695,65.713,19132.0
2021-09-03 14:40:00,72.92,72.94,72.9,72.92,15052.0,65.704,65.722,65.686,65.704,15052.0
2021-09-03 14:45:00,72.92,72.92,72.89,72.9,38286.0,65.704,65.704,65.677,65.686,38286.0
2021-09-03 14:50:00,72.89,72.9,72.87,72.9,29899.0,65.677,65.686,65.659,65.686,29899.0
2021-09-03 14:55:00,72.89,72.9,72.86,72.87,42209.0,65.677,65.686,65.65,65.659,42209.0
2021-09-03 15:00:00,72.87,72.88,72.85,72.88,37804.0,65.659,65.668,65.6409,65.668,37804.0
2021-09-03 15:05:00,72.88,72.89,72.85,72.87,32531.0,65.668,65.677,65.6409,65.659,32531.0
2021-09-03 15:10:00,72.86,72.89,72.85,72.89,91389.0,65.65,65.677,65.6409,65.677,91389.0
2021-09-03 15:15:00,72.88,72.9,72.86,72.87,47759.0,65.668,65.686,65.65,65.659,47759.0
2021-09-03 15:20:00,72.86,72.88,72.84,72.85,48548.0,65.65,65.668,65.6319,65.6409,48548.0
2021-09-03 15:25:00,72.85,72.87,72.83,72.85,29358.0,65.6409,65.659,65.6229,65.6409,29358.0
2021-09-03 15:30:00,72.85,72.88,72.84,72.87,87469.0,65.6409,65.668,65.6319,65.659,87469.0
2021-09-03 15:35:00,72.87,72.88,72.81,72.81,90616.0,65.659,65.668,65.6049,65.6049,90616.0
2021-09-03 15:40:00,72.81,72.83,72.8,72.83,71469.0,65.6049,65.6229,65.5959,65.6229,71469.0
2021-09-03 15:45:00,72.82,72.85,72.81,72.82,123381.0,65.6139,65.6409,65.6049,65.6139,123381.0
2021-09-03 15:50:00,72.81,72.84,72.79,72.8,265259.0,65.6049,65.6319,65.5869,65.5959,265259.0
2021-09-03 15:55:00,72.8,72.84,72.76,72.83,406449.0,65.5959,65.6319,65.5599,65.6229,406449.0
2021-09-07 09:30:00,72.67,72.71,72.46,72.52,276799.0,65.4788,65.5148,65.2895,65.3436,276799.0
2021-09-07 09:35:00,72.51,72.52,72.31,72.31,165284.0,65.3346,65.3436,65.1544,65.1544,165284.0
2021-09-07 09:40:00,72.31,72.35,72.27,72.33,363146.0,65.1544,65.1904,65.1183,65.1724,363146.0
2021-09-07 09:45:00,72.32,72.33,72.17,72.18,401946.0,65.1634,65.1724,65.0282,65.0373,401946.0
2021-09-07 09:50:00,72.17,72.26,72.13,72.24,141229.0,65.0282,65.1093,64.9922,65.0913,141229.0
2021-09-07 09:55:00,72.23,72.26,72.19,72.25,169587.0,65.0823,65.1093,65.0463,65.1003,169587.0
2021-09-07 10:00:00,72.25,72.27,72.16,72.2,176897.0,65.1003,65.1183,65.0192,65.0553,176897.0
2021-09-07 10:05:00,72.2,72.22,72.11,72.15,286088.0,65.0553,65.0733,64.9742,65.0102,286088.0
2021-09-07 10:10:00,72.14,72.14,71.94,72.03,189570.0,65.0012,65.0012,64.821,64.9021,189570.0
2021-09-07 10:15:00,72.02,72.08,71.98,72.02,125296.0,64.8931,64.9471,64.857,64.8931,125296.0
2021-09-07 10:20:00,72.02,72.1,71.98,72.1,106872.0,64.8931,64.9652,64.857,64.9652,106872.0
2021-09-07 10:25:00,72.09,72.12,72.06,72.11,98664.0,64.9562,64.9832,64.9291,64.9742,98664.0
2021-09-07 10:30:00,72.1,72.13,72.08,72.13,87097.0,64.9652,64.9922,64.9471,64.9922,87097.0
2021-09-07 10:35:00,72.12,72.16,72.06,72.09,184549.0,64.9832,65.0192,64.9291,64.9562,184549.0
2021-09-07 10:40:00,72.1,72.13,72.06,72.11,75579.0,64.9652,64.9922,64.9291,64.9742,75579.0
2021-09-07 10:45:00,72.11,72.2,72.1,72.17,141251.0,64.9742,65.0553,64.9652,65.0282,141251.0
2021-09-07 10:50:00,72.17,72.18,72.09,72.12,94919.0,65.0282,65.0373,64.9562,64.9832,94919.0
2021-09-07 10:55:00,72.12,72.19,72.11,72.17,158832.0,64.9832,65.0463,64.9742,65.0282,158832.0
2021-09-07 11:00:00,72.17,72.18,72.11,72.12,55124.0,65.0282,65.0373,64.9742,64.9832,55124.0
2021-09-07 11:05:00,72.12,72.19,72.12,72.19,61253.0,64.9832,65.0463,64.9832,65.0463,61253.0
2021-09-07 11:10:00,72.18,72.19,72.11,72.11,61754.0,65.0373,65.0463,64.9742,64.9742,61754.0
2021-09-07 11:15:00,72.1,72.11,72.05,72.06,73585.0,64.9652,64.9742,64.9201,64.9291,73585.0
2021-09-07 11:20:00,72.06,72.06,71.99,72.0,60366.0,64.9291,64.9291,64.8661,64.8751,60366.0
2021-09-07 11:25:00,72.0,72.02,71.97,72.01,102945.0,64.8751,64.8931,64.848,64.8841,102945.0
2021-09-07 11:30:00,72.0,72.06,71.99,72.05,51967.0,64.8751,64.9291,64.8661,64.9201,51967.0
2021-09-07 11:35:00,72.05,72.11,72.04,72.1,77581.0,64.9201,64.9742,64.9111,64.9652,77581.0
2021-09-07 11:40:00,72.1,72.14,72.08,72.13,64104.0,64.9652,65.0012,64.9471,64.9922,64104.0
2021-09-07 11:45:00,72.13,72.13,72.06,72.09,36612.0,64.9922,64.9922,64.9291,64.9562,36612.0
2021-09-07 11:50:00,72.09,72.11,72.08,72.1,30598.0,64.9562,64.9742,64.9471,64.9652,30598.0
2021-09-07 11:55:00,72.09,72.12,72.08,72.12,21875.0,64.9562,64.9832,64.9471,64.9832,21875.0
2021-09-07 12:00:00,72.12,72.18,72.11,72.18,41465.0,64.9832,65.0373,64.9742,65.0373,41465.0
2021-09-07 12:05:00,72.18,72.22,72.17,72.2,31527.0,65.0373,65.0733,65.0282,65.0553,31527.0
2021-09-07 12:10:00,72.2,72.22,72.18,72.2,31400.0,65.0553,65.0733,65.0373,65.0553,31400.0
2021-09-07 12:15:00,72.2,72.22,72.17,72.21,114733.0,65.0553,65.0733,65.0282,65.0643,114733.0
2021-09-07 12:20:00,72.22,72.25,72.21,72.25,287445.0,65.0733,65.1003,65.0643,65.1003,287445.0
2021-09-07 12:25:00,72.25,72.28,72.22,72.25,73954.0,65.1003,65.1274,65.0733,65.1003,73954.0
2021-09-07 12:30:00,72.25,72.27,72.23,72.25,73037.0,65.1003,65.1183,65.0823,65.1003,73037.0
2021-09-07 12:35:00,72.25,72.28,72.24,72.25,24732.0,65.1003,65.1274,65.0913,65.1003,24732.0
2021-09-07 12:40:00,72.25,72.25,72.22,72.23,50071.0,65.1003,65.1003,65.0733,65.0823,50071.0
2021-09-07 12:45:00,72.23,72.28,72.23,72.26,69751.0,65.0823,65.1274,65.0823,65.1093,69751.0
2021-09-07 12:50:00,72.27,72.3,72.27,72.28,24718.0,65.1183,65.1454,65.1183,65.1274,24718.0
2021-09-07 12:55:00,72.29,72.29,72.25,72.26,27706.0,65.1364,65.1364,65.1003,65.1093,27706.0
2021-09-07 13:00:00,72.25,72.29,72.23,72.24,101972.0,65.1003,65.1364,65.0823,65.0913,101972.0
2021-09-07 13:05:00,72.24,72.26,72.21,72.22,21500.0,65.0913,65.1093,65.0643,65.0733,21500.0
2021-09-07 13:10:00,72.22,72.26,72.21,72.26,48546.0,65.0733,65.1093,65.0643,65.1093,48546.0
2021-09-07 13:15:00,72.26,72.27,72.24,72.26,30620.0,65.1093,65.1183,65.0913,65.1093,30620.0
2021-09-07 13:20:00,72.25,72.25,72.22,72.25,11392.0,65.1003,65.1003,65.0733,65.1003,11392.0
2021-09-07 13:25:00,72.24,72.24,72.2,72.21,15641.0,65.0913,65.0913,65.0553,65.0643,15641.0
2021-09-07 13:30:00,72.21,72.24,72.21,72.22,51719.0,65.0643,65.0913,65.0643,65.0733,51719.0
2021-09-07 13:35:00,72.22,72.26,72.22,72.25,49218.0,65.0733,65.1093,65.0733,65.1003,49218.0
2021-09-07 13:40:00,72.25,72.26,72.21,72.22,20281.0,65.1003,65.1093,65.0643,65.0733,20281.0
2021-09-07 13:45:00,72.23,72.24,72.21,72.21,12809.0,65.0823,65.0913,65.0643,65.0643,12809.0
2021-09-07 13:50:00,72.21,72.25,72.21,72.25,47953.0,65.0643,65.1003,65.0643,65.1003,47953.0
2021-09-07 13:55:00,72.25,72.26,72.2,72.2,46850.0,65.1003,65.1093,65.0553,65.0553,46850.0
2021-09-07 14:00:00,72.21,72.22,72.19,72.21,48246.0,65.0643,65.0733,65.0463,65.0643,48246.0
2021-09-07 14:05:00,72.21,72.21,72.15,72.16,179690.0,65.0643,65.0643,65.0102,65.0192,179690.0
2021-09-07 14:10:00,72.16,72.17,72.13,72.14,35064.0,65.0192,65.0282,64.9922,65.0012,35064.0
2021-09-07 14:15:00,72.15,72.15,72.09,72.09,47719.0,65.0102,65.0102,64.9562,64.9562,47719.0
2021-09-07 14:20:00,72.1,72.1,72.08,72.09,45235.0,64.9652,64.9652,64.9471,64.9562,45235.0
2021-09-07 14:25:00,72.09,72.11,72.07,72.09,44435.0,64.9562,64.9742,64.9381,64.9562,44435.0
2021-09-07 14:30:00,72.09,72.09,72.05,72.07,51876.0,64.9562,64.9562,64.9201,64.9381,51876.0
2021-09-07 14:35:00,72.08,72.08,72.04,72.07,23769.0,64.9471,64.9471,64.9111,64.9381,23769.0
2021-09-07 14:40:00,72.07,72.08,72.05,72.08,16788.0,64.9381,64.9471,64.9201,64.9471,16788.0
2021-09-07 14:45:00,72.08,72.08,72.05,72.06,32690.0,64.9471,64.9471,64.9201,64.9291,32690.0
2021-09-07 14:50:00,72.06,72.08,72.05,72.07,50213.0,64.9291,64.9471,64.9201,64.9381,50213.0
2021-09-07 14:55:00,72.08,72.1,72.06,72.06,44266.0,64.9471,64.9652,64.9291,64.9291,44266.0
2021-09-07 15:00:00,72.07,72.11,72.07,72.11,53716.0,64.9381,64.9742,64.9381,64.9742,53716.0
2021-09-07 15:05:00,72.1,72.11,72.08,72.09,64747.0,64.9652,64.9742,64.9471,64.9562,64747.0
2021-09-07 15:10:00,72.09,72.1,72.06,72.06,56118.0,64.9562,64.9652,64.9291,64.9291,56118.0
2021-09-07 15:15:00,72.06,72.07,72.04,72.05,66055.0,64.9291,64.9381,64.9111,64.9201,66055.0
2021-09-07 15:20:00,72.06,72.09,72.04,72.08,77168.0,64.9291,64.9562,64.9111,64.9471,77168.0
2021-09-07 15:25:00,72.08,72.08,72.05,72.06,60131.0,64.9471,64.9471,64.9201,64.9291,60131.0
2021-09-07 15:30:00,72.06,72.07,72.03,72.07,73209.0,64.9291,64.9381,64.9021,64.9381,73209.0
2021-09-07 15:35:00,72.07,72.08,72.0,72.01,121119.0,64.9381,64.9471,64.8751,64.8841,121119.0
2021-09-07 15:40:00,72.0,72.02,71.97,71.99,112267.0,64.8751,64.8931,64.848,64.8661,112267.0
2021-09-07 15:45:00,71.98,72.02,71.96,72.02,154940.0,64.857,64.8931,64.839,64.8931,154940.0
2021-09-07 15:50:00,72.01,72.04,71.98,72.01,363255.0,64.8841,64.9111,64.857,64.8841,363255.0
2021-09-07 15:55:00,72.0,72.02,71.99,72.0,639850.0,64.8751,64.8931,64.8661,64.8751,639850.0
2021-09-08 09:30:00,71.9,71.99,71.86,71.99,260564.0,64.785,64.8661,64.7489,64.8661,260564.0
2021-09-08 09:35:00,71.99,72.13,71.96,72.12,122624.0,64.8661,64.9922,64.839,64.9832,122624.0
2021-09-08 09:40:00,72.12,72.18,72.09,72.13,233684.0,64.9832,65.0373,64.9562,64.9922,233684.0
2021-09-08 09:45:00,72.13,72.21,72.09,72.17,130190.0,64.9922,65.0643,64.9562,65.0282,130190.0
2021-09-08 09:50:00,72.17,72.22,72.13,72.2,74701.0,65.0282,65.0733,64.9922,65.0553,74701.0
2021-09-08 09:55:00,72.2,72.24,72.19,72.2,118334.0,65.0553,65.0913,65.0463,65.0553,118334.0
2021-09-08 10:00:00,72.2,72.32,72.2,72.28,225043.0,65.0553,65.1634,65.0553,65.1274,225043.0
2021-09-08 10:05:00,72.28,72.34,72.26,72.26,63376.0,65.1274,65.1814,65.1093,65.1093,63376.0
2021-09-08 10:10:00,72.27,72.29,72.11,72.12,589233.0,65.1183,65.1364,64.9742,64.9832,589233.0
2021-09-08 10:15:00,72.12,72.16,72.1,72.13,142223.0,64.9832,65.0192,64.9652,64.9922,142223.0
2021-09-08 10:20:00,72.12,72.19,72.12,72.14,56399.0,64.9832,65.0463,64.9832,65.0012,56399.0
2021-09-08 10:25:00,72.14,72.26,72.13,72.26,61925.0,65.0012,65.1093,64.9922,65.1093,61925.0
2021-09-08 10:30:00,72.25,72.31,72.22,72.31,150271.0,65.1003,65.1544,65.0733,65.1544,150271.0
2021-09-08 10:35:00,72.31,72.32,72.25,72.29,102094.0,65.1544,65.1634,65.1003,65.1364,102094.0
2021-09-08 10:40:00,72.3,72.31,72.22,72.27,178981.0,65.1454,65.1544,65.0733,65.1183,178981.0
2021-09-08 10:45:00,72.27,72.3,72.23,72.27,173355.0,65.1183,65.1454,65.0823,65.1183,173355.0
2021-09-08 10:50:00,72.26,72.36,72.25,72.36,78023.0,65.1093,65.1994,65.1003,65.1994,78023.0
2021-09-08 10:55:00,72.35,72.47,72.35,72.45,113111.0,65.1904,65.2986,65.1904,65.2805,113111.0
2021-09-08 11:00:00,72.45,72.57,72.45,72.55,87855.0,65.2805,65.3887,65.2805,65.3706,87855.0
2021-09-08 11:05:00,72.56,72.57,72.47,72.48,314324.0,65.3796,65.3887,65.2986,65.3076,314324.0
2021-09-08 11:10:00,72.48,72.51,72.44,72.48,89590.0,65.3076,65.3346,65.2715,65.3076,89590.0
2021-09-08 11:15:00,72.48,72.5,72.42,72.45,228676.0,65.3076,65.3256,65.2535,65.2805,228676.0
2021-09-08 11:20:00,72.45,72.48,72.43,72.45,69024.0,65.2805,65.3076,65.2625,65.2805,69024.0
2021-09-08 11:25:00,72.45,72.45,72.34,72.35,249614.0,65.2805,65.2805,65.1814,65.1904,249614.0
2021-09-08 11:30:00,72.35,72.4,72.35,72.36,66107.0,65.1904,65.2355,65.1904,65.1994,66107.0
2021-09-08 11:35:00,72.36,72.39,72.34,72.35,63142.0,65.1994,65.2265,65.1814,65.1904,63142.0
2021-09-08 11:40:00,72.34,72.37,72.33,72.34,93320.0,65.1814,65.2084,65.1724,65.1814,93320.0
2021-09-08 11:45:00,72.34,72.39,72.34,72.37,81729.0,65.1814,65.2265,65.1814,65.2084,81729.0
2021-09-08 11:50:00,72.37,72.42,72.37,72.41,56963.0,65.2084,65.2535,65.2084,65.2445,56963.0
2021-09-08 11:55:00,72.41,72.44,72.39,72.42,39264.0,65.2445,65.2715,65.2265,65.2535,39264.0
2021-09-08 12:00:00,72.42,72.43,72.37,72.38,104685.0,65.2535,65.2625,65.2084,65.2175,104685.0
2021-09-08 12:05:00,72.37,72.45,72.36,72.45,85831.0,65.2084,65.2805,65.1994,65.2805,85831.0
2021-09-08 12:10:00,72.45,72.46,72.42,72.42,64629.0,65.2805,65.2895,65.2535,65.2535,64629.0
2021-09-08 12:15:00,72.42,72.45,72.41,72.44,63597.0,65.2535,65.2805,65.2445,65.2715,63597.0
2021-09-08 12:20:00,72.44,72.45,72.41,72.45,37772.0,65.2715,65.2805,65.2445,65.2805,37772.0
2021-09-08 12:25:00,72.44,72.45,72.41,72.42,115537.0,65.2715,65.2805,65.2445,65.2535,115537.0
2021-09-08 12:30:00,72.42,72.43,72.38,72.39,26311.0,65.2535,65.2625,65.2175,65.2265,26311.0
2021-09-08 12:35:00,72.39,72.39,72.33,72.33,47145.0,65.2265,65.2265,65.1724,65.1724,47145.0
2021-09-08 12:40:00,72.33,72.37,72.33,72.34,46127.0,65.1724,65.2084,65.1724,65.1814,46127.0
2021-09-08 12:45:00,72.34,72.38,72.33,72.37,69533.0,65.1814,65.2175,65.1724,65.2084,69533.0
2021-09-08 12:50:00,72.37,72.37,72.34,72.34,54264.0,65.2084,65.2084,65.1814,65.1814,54264.0
2021-09-08 12:55:00,72.34,72.39,72.34,72.37,41346.0,65.1814,65.2265,65.1814,65.2084,41346.0
2021-09-08 13:00:00,72.37,72.38,72.35,72.36,52787.0,65.2084,65.2175,65.1904,65.1994,52787.0
2021-09-08 13:05:00,72.36,72.41,72.35,72.38,69954.0,65.1994,65.2445,65.1904,65.2175,69954.0
2021-09-08 13:10:00,72.37,72.4,72.35,72.4,39874.0,65.2084,65.2355,65.1904,65.2355,39874.0
2021-09-08 13:15:00,72.39,72.44,72.39,72.44,45966.0,65.2265,65.2715,65.2265,65.2715,45966.0
2021-09-08 13:20:00,72.44,72.45,72.42,72.44,50342.0,65.2715,65.2805,65.2535,65.2715,50342.0
2021-09-08 13:25:00,72.44,72.45,72.42,72.45,30473.0,65.2715,65.2805,65.2535,65.2805,30473.0
2021-09-08 13:30:00,72.45,72.48,72.44,72.45,35419.0,65.2805,65.3076,65.2715,65.2805,35419.0
2021-09-08 13:35:00,72.45,72.48,72.43,72.47,34271.0,65.2805,65.3076,65.2625,65.2986,34271.0
2021-09-08 13:40:00,72.48,72.49,72.46,72.47,35139.0,65.3076,65.3166,65.2895,65.2986,35139.0
2021-09-08 13:45:00,72.47,72.54,72.46,72.52,70651.0,65.2986,65.3616,65.2895,65.3436,70651.0
2021-09-08 13:50:00,72.51,72.52,72.48,72.5,81742.0,65.3346,65.3436,65.3076,65.3256,81742.0
2021-09-08 13:55:00,72.49,72.52,72.48,72.48,41256.0,65.3166,65.3436,65.3076,65.3076,41256.0
2021-09-08 14:00:00,72.49,72.56,72.49,72.53,98591.0,65.3166,65.3796,65.3166,65.3526,98591.0
2021-09-08 14:05:00,72.53,72.54,72.48,72.53,46574.0,65.3526,65.3616,65.3076,65.3526,46574.0
2021-09-08 14:10:00,72.53,72.58,72.53,72.56,57228.0,65.3526,65.3977,65.3526,65.3796,57228.0
2021-09-08 14:15:00,72.57,72.57,72.52,72.53,102516.0,65.3887,65.3887,65.3436,65.3526,102516.0
2021-09-08 14:20:00,72.53,72.56,72.52,72.55,56128.0,65.3526,65.3796,65.3436,65.3706,56128.0
2021-09-08 14:25:00,72.55,72.6,72.54,72.6,64577.0,65.3706,65.4157,65.3616,65.4157,64577.0
2021-09-08 14:30:00,72.59,72.63,72.57,72.62,114707.0,65.4067,65.4427,65.3887,65.4337,114707.0
2021-09-08 14:35:00,72.62,72.62,72.59,72.62,126664.0,65.4337,65.4337,65.4067,65.4337,126664.0
2021-09-08 14:40:00,72.62,72.64,72.6,72.64,201222.0,65.4337,65.4517,65.4157,65.4517,201222.0
2021-09-08 14:45:00,72.63,72.64,72.59,72.6,30831.0,65.4427,65.4517,65.4067,65.4157,30831.0
2021-09-08 14:50:00,72.6,72.64,72.59,72.64,33205.0,65.4157,65.4517,65.4067,65.4517,33205.0
2021-09-08 14:55:00,72.64,72.66,72.63,72.66,60360.0,65.4517,65.4698,65.4427,65.4698,60360.0
2021-09-08 15:00:00,72.66,72.66,72.63,72.65,80081.0,65.4698,65.4698,65.4427,65.4607,80081.0
2021-09-08 15:05:00,72.65,72.67,72.64,72.65,44943.0,65.4607,65.4788,65.4517,65.4607,44943.0
2021-09-08 15:10:00,72.64,72.68,72.63,72.67,76811.0,65.4517,65.4878,65.4427,65.4788,76811.0
2021-09-08 15:15:00,72.67,72.69,72.65,72.66,45457.0,65.4788,65.4968,65.4607,65.4698,45457.0
2021-09-08 15:20:00,72.65,72.66,72.61,72.63,84910.0,65.4607,65.4698,65.4247,65.4427,84910.0
2021-09-08 15:25:00,72.63,72.64,72.6,72.61,51792.0,65.4427,65.4517,65.4157,65.4247,51792.0
2021-09-08 15:30:00,72.61,72.64,72.57,72.58,140600.0,65.4247,65.4517,65.3887,65.3977,140600.0
2021-09-08 15:35:00,72.58,72.58,72.52,72.54,192868.0,65.3977,65.3977,65.3436,65.3616,192868.0
2021-09-08 15:40:00,72.54,72.63,72.54,72.62,124049.0,65.3616,65.4427,65.3616,65.4337,124049.0
2021-09-08 15:45:00,72.62,72.65,72.59,72.63,670691.0,65.4337,65.4607,65.4067,65.4427,670691.0
2021-09-08 15:50:00,72.63,72.64,72.59,72.61,442964.0,65.4427,65.4517,65.4067,65.4247,442964.0
2021-09-08 15:55:00,72.61,72.63,72.59,72.61,681051.0,65.4247,65.4427,65.4067,65.4247,681051.0
2021-09-09 09:30:00,72.54,72.54,72.39,72.4,226241.0,65.3616,65.3616,65.2265,65.2355,226241.0
2021-09-09 09:35:00,72.39,72.42,72.29,72.36,284785.0,65.2265,65.2535,65.1364,65.1994,284785.0
2021-09-09 09:40:00,72.37,72.46,72.34,72.45,163374.0,65.2084,65.2895,65.1814,65.2805,163374.0
2021-09-09 09:45:00,72.45,72.52,72.44,72.48,191637.0,65.2805,65.3436,65.2715,65.3076,191637.0
2021-09-09 09:50:00,72.49,72.56,72.48,72.51,87909.0,65.3166,65.3796,65.3076,65.3346,87909.0
2021-09-09 09:55:00,72.5,72.51,72.41,72.44,179185.0,65.3256,65.3346,65.2445,65.2715,179185.0
2021-09-09 10:00:00,72.44,72.49,72.39,72.43,130637.0,65.2715,65.3166,65.2265,65.2625,130637.0
2021-09-09 10:05:00,72.44,72.44,72.37,72.4,188922.0,65.2715,65.2715,65.2084,65.2355,188922.0
2021-09-09 10:10:00,72.4,72.48,72.4,72.43,131122.0,65.2355,65.3076,65.2355,65.2625,131122.0
2021-09-09 10:15:00,72.44,72.51,72.42,72.42,83191.0,65.2715,65.3346,65.2535,65.2535,83191.0
2021-09-09 10:20:00,72.42,72.45,72.4,72.41,92021.0,65.2535,65.2805,65.2355,65.2445,92021.0
2021-09-09 10:25:00,72.41,72.49,72.41,72.44,249195.0,65.2445,65.3166,65.2445,65.2715,249195.0
2021-09-09 10:30:00,72.44,72.5,72.43,72.46,111524.0,65.2715,65.3256,65.2625,65.2895,111524.0
2021-09-09 10:35:00,72.45,72.46,72.34,72.34,95657.0,65.2805,65.2895,65.1814,65.1814,95657.0
2021-09-09 10:40:00,72.34,72.37,72.29,72.32,56317.0,65.1814,65.2084,65.1364,65.1634,56317.0
2021-09-09 10:45:00,72.32,72.33,72.28,72.32,48379.0,65.1634,65.1724,65.1274,65.1634,48379.0
2021-09-09 10:50:00,72.32,72.34,72.29,72.3,62622.0,65.1634,65.1814,65.1364,65.1454,62622.0
2021-09-09 10:55:00,72.31,72.34,72.29,72.33,95979.0,65.1544,65.1814,65.1364,65.1724,95979.0
2021-09-09 11:00:00,72.33,72.34,72.3,72.32,55851.0,65.1724,65.1814,65.1454,65.1634,55851.0
2021-09-09 11:05:00,72.32,72.34,72.28,72.28,35651.0,65.1634,65.1814,65.1274,65.1274,35651.0
2021-09-09 11:10:00,72.28,72.29,72.24,72.28,74439.0,65.1274,65.1364,65.0913,65.1274,74439.0
2021-09-09 11:15:00,72.28,72.28,72.22,72.26,49026.0,65.1274,65.1274,65.0733,65.1093,49026.0
2021-09-09 11:20:00,72.26,72.29,72.25,72.28,52245.0,65.1093,65.1364,65.1003,65.1274,52245.0
2021-09-09 11:25:00,72.28,72.32,72.28,72.28,72968.0,65.1274,65.1634,65.1274,65.1274,72968.0
2021-09-09 11:30:00,72.28,72.32,72.28,72.31,67411.0,65.1274,65.1634,65.1274,65.1544,67411.0
2021-09-09 11:35:00,72.31,72.33,72.29,72.3,47530.0,65.1544,65.1724,65.1364,65.1454,47530.0
2021-09-09 11:40:00,72.3,72.32,72.28,72.3,24205.0,65.1454,65.1634,65.1274,65.1454,24205.0
2021-09-09 11:45:00,72.3,72.35,72.28,72.34,36180.0,65.1454,65.1904,65.1274,65.1814,36180.0
2021-09-09 11:50:00,72.34,72.34,72.25,72.27,49554.0,65.1814,65.1814,65.1003,65.1183,49554.0
2021-09-09 11:55:00,72.26,72.28,72.24,72.27,94901.0,65.1093,65.1274,65.0913,65.1183,94901.0
2021-09-09 12:00:00,72.28,72.28,72.17,72.17,64384.0,65.1274,65.1274,65.0282,65.0282,64384.0
2021-09-09 12:05:00,72.17,72.2,72.16,72.19,168254.0,65.0282,65.0553,65.0192,65.0463,168254.0
2021-09-09 12:10:00,72.2,72.23,72.18,72.21,79243.0,65.0553,65.0823,65.0373,65.0643,79243.0
2021-09-09 12:15:00,72.21,72.21,72.17,72.21,83113.0,65.0643,65.0643,65.0282,65.0643,83113.0
2021-09-09 12:20:00,72.21,72.23,72.19,72.23,48344.0,65.0643,65.0823,65.0463,65.0823,48344.0
2021-09-09 12:25:00,72.22,72.24,72.18,72.19,52975.0,65.0733,65.0913,65.0373,65.0463,52975.0
2021-09-09 12:30:00,72.19,72.23,72.16,72.22,67362.0,65.0463,65.0823,65.0192,65.0733,67362.0
2021-09-09 12:35:00,72.22,72.26,72.21,72.26,54177.0,65.0733,65.1093,65.0643,65.1093,54177.0
2021-09-09 12:40:00,72.25,72.26,72.22,72.23,104364.0,65.1003,65.1093,65.0733,65.0823,104364.0
2021-09-09 12:45:00,72.23,72.26,72.23,72.25,29727.0,65.0823,65.1093,65.0823,65.1003,29727.0
2021-09-09 12:50:00,72.25,72.26,72.22,72.24,17967.0,65.1003,65.1093,65.0733,65.0913,17967.0
2021-09-09 12:55:00,72.24,72.25,72.21,72.22,19997.0,65.0913,65.1003,65.0643,65.0733,19997.0
2021-09-09 13:00:00,72.22,72.29,72.22,72.28,50923.0,65.0733,65.1364,65.0733,65.1274,50923.0
2021-09-09 13:05:00,72.28,72.31,72.27,72.3,47741.0,65.1274,65.1544,65.1183,65.1454,47741.0
2021-09-09 13:10:00,72.29,72.33,72.29,72.32,32221.0,65.1364,65.1724,65.1364,65.1634,32221.0
2021-09-09 13:15:00,72.32,72.33,72.28,72.29,37245.0,65.1634,65.1724,65.1274,65.1364,37245.0
2021-09-09 13:20:00,72.29,72.29,72.16,72.25,88458.0,65.1364,65.1364,65.0192,65.1003,88458.0
2021-09-09 13:25:00,72.25,72.29,72.22,72.24,58818.0,65.1003,65.1364,65.0733,65.0913,58818.0
2021-09-09 13:30:00,72.24,72.24,72.16,72.19,69650.0,65.0913,65.0913,65.0192,65.0463,69650.0
2021-09-09 13:35:00,72.19,72.22,72.17,72.2,47916.0,65.0463,65.0733,65.0282,65.0553,47916.0
2021-09-09 13:40:00,72.21,72.27,72.2,72.25,57475.0,65.0643,65.1183,65.0553,65.1003,57475.0
2021-09-09 13:45:00,72.25,72.25,72.22,72.24,37588.0,65.1003,65.1003,65.0733,65.0913,37588.0
2021-09-09 13:50:00,72.24,72.24,72.21,72.23,41125.0,65.0913,65.0913,65.0643,65.0823,41125.0
2021-09-09 13:55:00,72.24,72.25,72.2,72.21,72839.0,65.0913,65.1003,65.0553,65.0643,72839.0
2021-09-09 14:00:00,72.2,72.21,72.14,72.15,53417.0,65.0553,65.0643,65.0012,65.0102,53417.0
2021-09-09 14:05:00,72.15,72.2,72.13,72.17,57475.0,65.0102,65.0553,64.9922,65.0282,57475.0
2021-09-09 14:10:00,72.17,72.19,72.15,72.19,72411.0,65.0282,65.0463,65.0102,65.0463,72411.0
2021-09-09 14:15:00,72.19,72.19,72.16,72.17,17198.0,65.0463,65.0463,65.0192,65.0282,17198.0
2021-09-09 14:20:00,72.17,72.2,72.14,72.17,35948.0,65.0282,65.0553,65.0012,65.0282,35948.0
2021-09-09 14:25:00,72.17,72.21,72.17,72.19,29599.0,65.0282,65.0643,65.0282,65.0463,29599.0
2021-09-09 14:30:00,72.19,72.2,72.15,72.15,51003.0,65.0463,65.0553,65.0102,65.0102,51003.0
2021-09-09 14:35:00,72.15,72.17,72.13,72.14,21944.0,65.0102,65.0282,64.9922,65.0012,21944.0
2021-09-09 14:40:00,72.14,72.16,72.12,72.16,40339.0,65.0012,65.0192,64.9832,65.0192,40339.0
2021-09-09 14:45:00,72.16,72.22,72.15,72.21,53079.0,65.0192,65.0733,65.0102,65.0643,53079.0
2021-09-09 14:50:00,72.22,72.24,72.2,72.23,91542.0,65.0733,65.0913,65.0553,65.0823,91542.0
2021-09-09 14:55:00,72.24,72.26,72.23,72.25,36411.0,65.0913,65.1093,65.0823,65.1003,36411.0
2021-09-09 15:00:00,72.26,72.26,72.21,72.22,42649.0,65.1093,65.1093,65.0643,65.0733,42649.0
2021-09-09 15:05:00,72.22,72.23,72.19,72.2,83670.0,65.0733,65.0823,65.0463,65.0553,83670.0
2021-09-09 15:10:00,72.19,72.24,72.18,72.19,79444.0,65.0463,65.0913,65.0373,65.0463,79444.0
2021-09-09 15:15:00,72.19,72.2,72.15,72.16,52685.0,65.0463,65.0553,65.0102,65.0192,52685.0
2021-09-09 15:20:00,72.16,72.19,72.16,72.19,97671.0,65.0192,65.0463,65.0192,65.0463,97671.0
2021-09-09 15:25:00,72.19,72.22,72.18,72.2,42679.0,65.0463,65.0733,65.0373,65.0553,42679.0
2021-09-09 15:30:00,72.2,72.2,72.14,72.17,90168.0,65.0553,65.0553,65.0012,65.0282,90168.0
2021-09-09 15:35:00,72.17,72.22,72.16,72.22,191212.0,65.0282,65.0733,65.0192,65.0733,191212.0
2021-09-09 15:40:00,72.22,72.28,72.2,72.26,116602.0,65.0733,65.1274,65.0553,65.1093,116602.0
2021-09-09 15:45:00,72.26,72.27,72.22,72.24,168331.0,65.1093,65.1183,65.0733,65.0913,168331.0
2021-09-09 15:50:00,72.23,72.24,72.16,72.17,315099.0,65.0823,65.0913,65.0192,65.0282,315099.0
2021-09-09 15:55:00,72.17,72.22,72.16,72.18,708288.0,65.0282,65.0733,65.0192,65.0373,708288.0
2021-09-10 09:30:00,72.26,72.36,72.14,72.14,351034.0,65.1093,65.1994,65.0012,65.0012,351034.0
2021-09-10 09:35:00,72.14,72.16,72.07,72.1,233076.0,65.0012,65.0192,64.9381,64.9652,233076.0
2021-09-10 09:40:00,72.1,72.13,72.0,72.0,295032.0,64.9652,64.9922,64.8751,64.8751,295032.0
2021-09-10 09:45:00,72.0,72.0,71.89,71.89,209248.0,64.8751,64.8751,64.7759,64.7759,209248.0
2021-09-10 09:50:00,71.89,71.93,71.86,71.92,243185.0,64.7759,64.812,64.7489,64.803,243185.0
2021-09-10 09:55:00,71.93,71.95,71.86,71.87,75829.0,64.812,64.83,64.7489,64.7579,75829.0
2021-09-10 10:00:00,71.86,71.92,71.84,71.89,147970.0,64.7489,64.803,64.7309,64.7759,147970.0
2021-09-10 10:05:00,71.9,71.93,71.86,71.9,74782.0,64.785,64.812,64.7489,64.785,74782.0
2021-09-10 10:10:00,71.91,71.93,71.86,71.9,88099.0,64.794,64.812,64.7489,64.785,88099.0
2021-09-10 10:15:00,71.89,71.94,71.83,71.84,99790.0,64.7759,64.821,64.7219,64.7309,99790.0
2021-09-10 10:20:00,71.85,71.91,71.84,71.91,88546.0,64.7399,64.794,64.7309,64.794,88546.0
2021-09-10 10:25:00,71.91,71.93,71.85,71.86,120911.0,64.794,64.812,64.7399,64.7489,120911.0
2021-09-10 10:30:00,71.85,71.87,71.76,71.86,138340.0,64.7399,64.7579,64.6588,64.7489,138340.0
2021-09-10 10:35:00,71.87,71.92,71.81,71.83,82051.0,64.7579,64.803,64.7039,64.7219,82051.0
2021-09-10 10:40:00,71.84,71.84,71.76,71.77,51333.0,64.7309,64.7309,64.6588,64.6678,51333.0
2021-09-10 10:45:00,71.78,71.8,71.75,71.78,61339.0,64.6768,64.6949,64.6498,64.6768,61339.0
2021-09-10 10:50:00,71.78,71.84,71.76,71.82,161685.0,64.6768,64.7309,64.6588,64.7129,161685.0
2021-09-10 10:55:00,71.78,71.83,71.74,71.79,176217.0,64.6768,64.7219,64.6408,64.6858,176217.0
2021-09-10 11:00:00,71.8,71.85,71.79,71.8,99856.0,64.6949,64.7399,64.6858,64.6949,99856.0
2021-09-10 11:05:00,71.8,71.82,71.76,71.82,95274.0,64.6949,64.7129,64.6588,64.7129,95274.0
2021-09-10 11:10:00,71.83,71.85,71.8,71.83,102460.0,64.7219,64.7399,64.6949,64.7219,102460.0
2021-09-10 11:15:00,71.82,71.89,71.81,71.86,157609.0,64.7129,64.7759,64.7039,64.7489,157609.0
2021-09-10 11:20:00,71.86,71.9,71.85,71.87,83984.0,64.7489,64.785,64.7399,64.7579,83984.0
2021-09-10 11:25:00,71.87,71.9,71.87,71.88,77198.0,64.7579,64.785,64.7579,64.7669,77198.0
2021-09-10 11:30:00,71.88,71.94,71.84,71.84,178308.0,64.7669,64.821,64.7309,64.7309,178308.0
2021-09-10 11:35:00,71.85,71.87,71.83,71.85,28951.0,64.7399,64.7579,64.7219,64.7399,28951.0
2021-09-10 11:40:00,71.85,71.86,71.83,71.86,16990.0,64.7399,64.7489,64.7219,64.7489,16990.0
2021-09-10 11:45:00,71.87,71.92,71.86,71.89,45073.0,64.7579,64.803,64.7489,64.7759,45073.0
2021-09-10 11:50:00,71.88,71.91,71.88,71.91,65612.0,64.7669,64.794,64.7669,64.794,65612.0
2021-09-10 11:55:00,71.91,71.92,71.87,71.91,33263.0,64.794,64.803,64.7579,64.794,33263.0
2021-09-10 12:00:00,71.92,71.93,71.9,71.93,41969.0,64.803,64.812,64.785,64.812,41969.0
2021-09-10 12:05:00,71.93,71.99,71.92,71.98,40948.0,64.812,64.8661,64.803,64.857,40948.0
2021-09-10 12:10:00,71.99,72.0,71.97,71.99,36771.0,64.8661,64.8751,64.848,64.8661,36771.0
2021-09-10 12:15:00,71.99,72.03,71.99,72.0,75082.0,64.8661,64.9021,64.8661,64.8751,75082.0
2021-09-10 12:20:00,72.0,72.03,71.99,72.02,31925.0,64.8751,64.9021,64.8661,64.8931,31925.0
2021-09-10 12:25:00,72.02,72.03,71.99,72.01,32354.0,64.8931,64.9021,64.8661,64.8841,32354.0
2021-09-10 12:30:00,72.01,72.03,72.0,72.01,33752.0,64.8841,64.9021,64.8751,64.8841,33752.0
2021-09-10 12:35:00,72.02,72.06,72.02,72.05,46096.0,64.8931,64.9291,64.8931,64.9201,46096.0
2021-09-10 12:40:00,72.05,72.07,72.04,72.06,16142.0,64.9201,64.9381,64.9111,64.9291,16142.0
2021-09-10 12:45:00,72.06,72.08,72.05,72.08,12652.0,64.9291,64.9471,64.9201,64.9471,12652.0
2021-09-10 12:50:00,72.08,72.12,72.07,72.12,21129.0,64.9471,64.9832,64.9381,64.9832,21129.0
2021-09-10 12:55:00,72.12,72.14,72.1,72.12,21770.0,64.9832,65.0012,64.9652,64.9832,21770.0
2021-09-10 13:00:00,72.12,72.14,72.11,72.12,71140.0,64.9832,65.0012,64.9742,64.9832,71140.0
2021-09-10 13:05:00,72.12,72.13,72.1,72.11,81953.0,64.9832,64.9922,64.9652,64.9742,81953.0
2021-09-10 13:10:00,72.1,72.14,72.1,72.13,45937.0,64.9652,65.0012,64.9652,64.9922,45937.0
2021-09-10 13:15:00,72.13,72.13,72.09,72.11,44656.0,64.9922,64.9922,64.9562,64.9742,44656.0
2021-09-10 13:20:00,72.11,72.12,72.06,72.08,170560.0,64.9742,64.9832,64.9291,64.9471,170560.0
2021-09-10 13:25:00,72.07,72.08,72.06,72.07,15537.0,64.9381,64.9471,64.9291,64.9381,15537.0
2021-09-10 13:30:00,72.07,72.1,72.07,72.09,71472.0,64.9381,64.9652,64.9381,64.9562,71472.0
2021-09-10 13:35:00,72.1,72.13,72.1,72.12,55047.0,64.9652,64.9922,64.9652,64.9832,55047.0
2021-09-10 13:40:00,72.13,72.14,72.11,72.13,28359.0,64.9922,65.0012,64.9742,64.9922,28359.0
2021-09-10 13:45:00,72.12,72.14,72.11,72.13,35572.0,64.9832,65.0012,64.9742,64.9922,35572.0
2021-09-10 13:50:00,72.12,72.14,72.11,72.12,22090.0,64.9832,65.0012,64.9742,64.9832,22090.0
2021-09-10 13:55:00,72.13,72.14,72.11,72.12,23711.0,64.9922,65.0012,64.9742,64.9832,23711.0
2021-09-10 14:00:00,72.12,72.13,72.1,72.13,32685.0,64.9832,64.9922,64.9652,64.9922,32685.0
2021-09-10 14:05:00,72.12,72.15,72.12,72.14,30883.0,64.9832,65.0102,64.9832,65.0012,30883.0
2021-09-10 14:10:00,72.13,72.14,72.12,72.12,246034.0,64.9922,65.0012,64.9832,64.9832,246034.0
2021-09-10 14:15:00,72.12,72.14,72.11,72.13,25250.0,64.9832,65.0012,64.9742,64.9922,25250.0
2021-09-10 14:20:00,72.12,72.18,72.11,72.18,33724.0,64.9832,65.0373,64.9742,65.0373,33724.0
2021-09-10 14:25:00,72.17,72.19,72.14,72.17,47328.0,65.0282,65.0463,65.0012,65.0282,47328.0
2021-09-10 14:30:00,72.17,72.2,72.16,72.17,36812.0,65.0282,65.0553,65.0192,65.0282,36812.0
2021-09-10 14:35:00,72.18,72.2,72.17,72.19,21327.0,65.0373,65.0553,65.0282,65.0463,21327.0
2021-09-10 14:40:00,72.19,72.21,72.18,72.2,42119.0,65.0463,65.0643,65.0373,65.0553,42119.0
2021-09-10 14:45:00,72.2,72.2,72.17,72.18,52777.0,65.0553,65.0553,65.0282,65.0373,52777.0
2021-09-10 14:50:00,72.18,72.2,72.16,72.19,62574.0,65.0373,65.0553,65.0192,65.0463,62574.0
2021-09-10 14:55:00,72.19,72.2,72.16,72.17,45394.0,65.0463,65.0553,65.0192,65.0282,45394.0
2021-09-10 15:00:00,72.17,72.18,72.16,72.16,59982.0,65.0282,65.0373,65.0192,65.0192,59982.0
2021-09-10 15:05:00,72.17,72.22,72.16,72.17,195641.0,65.0282,65.0733,65.0192,65.0282,195641.0
2021-09-10 15:10:00,72.17,72.2,72.14,72.19,146247.0,65.0282,65.0553,65.0012,65.0463,146247.0
2021-09-10 15:15:00,72.18,72.2,72.13,72.16,148218.0,65.0373,65.0553,64.9922,65.0192,148218.0
2021-09-10 15:20:00,72.16,72.17,72.12,72.13,94798.0,65.0192,65.0282,64.9832,64.9922,94798.0
2021-09-10 15:25:00,72.13,72.15,72.09,72.14,100239.0,64.9922,65.0102,64.9562,65.0012,100239.0
2021-09-10 15:30:00,72.14,72.16,72.11,72.12,294437.0,65.0012,65.0192,64.9742,64.9832,294437.0
2021-09-10 15:35:00,72.12,72.12,72.03,72.03,207368.0,64.9832,64.9832,64.9021,64.9021,207368.0
2021-09-10 15:40:00,72.02,72.03,71.99,72.02,246177.0,64.8931,64.9021,64.8661,64.8931,246177.0
2021-09-10 15:45:00,72.01,72.03,71.95,71.95,235522.0,64.8841,64.9021,64.83,64.83,235522.0
2021-09-10 15:50:00,71.95,71.96,71.91,71.92,606613.0,64.83,64.839,64.794,64.803,606613.0
2021-09-10 15:55:00,71.92,71.93,71.87,71.87,523416.0,64.803,64.812,64.7579,64.7579,523416.0
2021-09-13 09:30:00,72.16,72.36,72.16,72.3,287038.0,65.0192,65.1994,65.0192,65.1454,287038.0
2021-09-13 09:35:00,72.3,72.47,72.29,72.46,240284.0,65.1454,65.2986,65.1364,65.2895,240284.0
2021-09-13 09:40:00,72.47,72.52,72.41,72.49,330839.0,65.2986,65.3436,65.2445,65.3166,330839.0
2021-09-13 09:45:00,72.49,72.5,72.4,72.46,244934.0,65.3166,65.3256,65.2355,65.2895,244934.0
2021-09-13 09:50:00,72.46,72.55,72.45,72.54,212047.0,65.2895,65.3706,65.2805,65.3616,212047.0
2021-09-13 09:55:00,72.54,72.63,72.54,72.59,264519.0,65.3616,65.4427,65.3616,65.4067,264519.0
2021-09-13 10:00:00,72.59,72.62,72.46,72.55,468938.0,65.4067,65.4337,65.2895,65.3706,468938.0
2021-09-13 10:05:00,72.54,72.65,72.52,72.64,243168.0,65.3616,65.4607,65.3436,65.4517,243168.0
2021-09-13 10:10:00,72.63,72.68,72.6,72.6,187538.0,65.4427,65.4878,65.4157,65.4157,187538.0
2021-09-13 10:15:00,72.59,72.61,72.42,72.43,186318.0,65.4067,65.4247,65.2535,65.2625,186318.0
2021-09-13 10:20:00,72.42,72.46,72.35,72.36,288832.0,65.2535,65.2895,65.1904,65.1994,288832.0
2021-09-13 10:25:00,72.36,72.41,72.32,72.37,130477.0,65.1994,65.2445,65.1634,65.2084,130477.0
2021-09-13 10:30:00,72.38,72.46,72.37,72.4,148915.0,65.2175,65.2895,65.2084,65.2355,148915.0
2021-09-13 10:35:00,72.4,72.47,72.39,72.42,150151.0,65.2355,65.2986,65.2265,65.2535,150151.0
2021-09-13 10:40:00,72.43,72.44,72.28,72.28,130718.0,65.2625,65.2715,65.1274,65.1274,130718.0
2021-09-13 10:45:00,72.28,72.36,72.28,72.29,156787.0,65.1274,65.1994,65.1274,65.1364,156787.0
2021-09-13 10:50:00,72.29,72.37,72.28,72.34,59119.0,65.1364,65.2084,65.1274,65.1814,59119.0
2021-09-13 10:55:00,72.35,72.39,72.32,72.32,56591.0,65.1904,65.2265,65.1634,65.1634,56591.0
2021-09-13 11:00:00,72.33,72.33,72.21,72.21,62623.0,65.1724,65.1724,65.0643,65.0643,62623.0
2021-09-13 11:05:00,72.22,72.26,72.21,72.24,56764.0,65.0733,65.1093,65.0643,65.0913,56764.0
2021-09-13 11:10:00,72.24,72.27,72.2,72.24,95267.0,65.0913,65.1183,65.0553,65.0913,95267.0
2021-09-13 11:15:00,72.23,72.25,72.19,72.21,72184.0,65.0823,65.1003,65.0463,65.0643,72184.0
2021-09-13 11:20:00,72.21,72.24,72.18,72.24,69888.0,65.0643,65.0913,65.0373,65.0913,69888.0
2021-09-13 11:25:00,72.23,72.26,72.21,72.23,49037.0,65.0823,65.1093,65.0643,65.0823,49037.0
2021-09-13 11:30:00,72.23,72.28,72.21,72.26,52828.0,65.0823,65.1274,65.0643,65.1093,52828.0
2021-09-13 11:35:00,72.25,72.33,72.23,72.33,46875.0,65.1003,65.1724,65.0823,65.1724,46875.0
2021-09-13 11:40:00,72.32,72.32,72.27,72.3,51504.0,65.1634,65.1634,65.1183,65.1454,51504.0
2021-09-13 11:45:00,72.3,72.32,72.26,72.28,67433.0,65.1454,65.1634,65.1093,65.1274,67433.0
2021-09-13 11:50:00,72.27,72.28,72.23,72.23,47890.0,65.1183,65.1274,65.0823,65.0823,47890.0
2021-09-13 11:55:00,72.23,72.27,72.21,72.21,56816.0,65.0823,65.1183,65.0643,65.0643,56816.0
2021-09-13 12:00:00,72.2,72.21,72.13,72.14,40592.0,65.0553,65.0643,64.9922,65.0012,40592.0
2021-09-13 12:05:00,72.14,72.15,72.09,72.1,39259.0,65.0012,65.0102,64.9562,64.9652,39259.0
2021-09-13 12:10:00,72.1,72.16,72.1,72.15,45610.0,64.9652,65.0192,64.9652,65.0102,45610.0
2021-09-13 12:15:00,72.15,72.17,72.12,72.13,87485.0,65.0102,65.0282,64.9832,64.9922,87485.0
2021-09-13 12:20:00,72.13,72.16,72.12,72.15,56200.0,64.9922,65.0192,64.9832,65.0102,56200.0
2021-09-13 12:25:00,72.15,72.18,72.14,72.15,152958.0,65.0102,65.0373,65.0012,65.0102,152958.0
2021-09-13 12:30:00,72.14,72.14,72.11,72.12,104677.0,65.0012,65.0012,64.9742,64.9832,104677.0
2021-09-13 12:35:00,72.13,72.17,72.11,72.13,68928.0,64.9922,65.0282,64.9742,64.9922,68928.0
2021-09-13 12:40:00,72.13,72.14,72.07,72.07,62881.0,64.9922,65.0012,64.9381,64.9381,62881.0
2021-09-13 12:45:00,72.07,72.08,72.04,72.06,39403.0,64.9381,64.9471,64.9111,64.9291,39403.0
2021-09-13 12:50:00,72.06,72.08,72.02,72.03,73247.0,64.9291,64.9471,64.8931,64.9021,73247.0
2021-09-13 12:55:00,72.02,72.04,72.0,72.02,39727.0,64.8931,64.9111,64.8751,64.8931,39727.0
2021-09-13 13:00:00,72.02,72.06,72.01,72.02,42296.0,64.8931,64.9291,64.8841,64.8931,42296.0
2021-09-13 13:05:00,72.02,72.05,72.02,72.02,49259.0,64.8931,64.9201,64.8931,64.8931,49259.0
2021-09-13 13:10:00,72.02,72.02,71.96,71.98,69023.0,64.8931,64.8931,64.839,64.857,69023.0
2021-09-13 13:15:00,71.98,72.0,71.97,72.0,39591.0,64.857,64.8751,64.848,64.8751,39591.0
2021-09-13 13:20:00,72.01,72.04,71.99,72.04,37338.0,64.8841,64.9111,64.8661,64.9111,37338.0
2021-09-13 13:25:00,72.04,72.05,72.01,72.02,70410.0,64.9111,64.9201,64.8841,64.8931,70410.0
2021-09-13 13:30:00,72.02,72.04,71.98,71.98,97162.0,64.8931,64.9111,64.857,64.857,97162.0
2021-09-13 13:35:00,71.99,72.03,71.98,72.0,66230.0,64.8661,64.9021,64.857,64.8751,66230.0
2021-09-13 13:40:00,71.99,72.02,71.98,72.0,107314.0,64.8661,64.8931,64.857,64.8751,107314.0
2021-09-13 13:45:00,72.0,72.02,71.97,71.98,115939.0,64.8751,64.8931,64.848,64.857,115939.0
2021-09-13 13:50:00,71.98,71.98,71.92,71.94,69452.0,64.857,64.857,64.803,64.821,69452.0
2021-09-13 13:55:00,71.93,71.97,71.93,71.96,57007.0,64.812,64.848,64.812,64.839,57007.0
2021-09-13 14:00:00,71.96,71.99,71.96,71.98,106330.0,64.839,64.8661,64.839,64.857,106330.0
2021-09-13 14:05:00,71.98,71.99,71.96,71.96,66379.0,64.857,64.8661,64.839,64.839,66379.0
2021-09-13 14:10:00,71.96,71.96,71.89,71.9,96775.0,64.839,64.839,64.7759,64.785,96775.0
2021-09-13 14:15:00,71.91,71.93,71.88,71.93,76557.0,64.794,64.812,64.7669,64.812,76557.0
2021-09-13 14:20:00,71.93,71.96,71.9,71.95,55606.0,64.812,64.839,64.785,64.83,55606.0
2021-09-13 14:25:00,71.94,71.99,71.94,71.95,68669.0,64.821,64.8661,64.821,64.83,68669.0
2021-09-13 14:30:00,71.95,71.95,71.91,71.92,59391.0,64.83,64.83,64.794,64.803,59391.0
2021-09-13 14:35:00,71.93,71.93,71.89,71.91,53635.0,64.812,64.812,64.7759,64.794,53635.0
2021-09-13 14:40:00,71.91,71.96,71.91,71.96,85180.0,64.794,64.839,64.794,64.839,85180.0
2021-09-13 14:45:00,71.96,71.99,71.95,71.97,57389.0,64.839,64.8661,64.83,64.848,57389.0
2021-09-13 14:50:00,71.97,71.98,71.95,71.97,46648.0,64.848,64.857,64.83,64.848,46648.0
2021-09-13 14:55:00,71.96,71.99,71.95,71.99,68972.0,64.839,64.8661,64.83,64.8661,68972.0
2021-09-13 15:00:00,71.99,71.99,71.92,71.96,117661.0,64.8661,64.8661,64.803,64.839,117661.0
2021-09-13 15:05:00,71.96,71.99,71.93,71.94,128051.0,64.839,64.8661,64.812,64.821,128051.0
2021-09-13 15:10:00,71.95,72.02,71.92,72.0,114073.0,64.83,64.8931,64.803,64.8751,114073.0
2021-09-13 15:15:00,72.0,72.06,72.0,72.02,84342.0,64.8751,64.9291,64.8751,64.8931,84342.0
2021-09-13 15:20:00,72.03,72.05,71.98,72.05,121274.0,64.9021,64.9201,64.857,64.9201,121274.0
2021-09-13 15:25:00,72.05,72.1,72.03,72.09,51313.0,64.9201,64.9652,64.9021,64.9562,51313.0
2021-09-13 15:30:00,72.1,72.13,72.07,72.12,197644.0,64.9652,64.9922,64.9381,64.9832,197644.0
2021-09-13 15:35:00,72.12,72.12,72.08,72.11,128582.0,64.9832,64.9832,64.9471,64.9742,128582.0
2021-09-13 15:40:00,72.1,72.1,72.05,72.06,126043.0,64.9652,64.9652,64.9201,64.9291,126043.0
2021-09-13 15:45:00,72.06,72.08,72.01,72.03,215229.0,64.9291,64.9471,64.8841,64.9021,215229.0
2021-09-13 15:50:00,72.04,72.13,72.03,72.08,574466.0,64.9111,64.9922,64.9021,64.9471,574466.0
2021-09-13 15:55:00,72.09,72.11,72.03,72.07,880167.0,64.9562,64.9742,64.9021,64.9381,880167.0
2021-09-14 09:30:00,72.24,72.29,72.16,72.23,187441.0,65.0913,65.1364,65.0192,65.0823,187441.0
2021-09-14 09:35:00,72.23,72.25,72.05,72.06,126459.0,65.0823,65.1003,64.9201,64.9291,126459.0
2021-09-14 09:40:00,72.05,72.23,72.03,72.23,90778.0,64.9201,65.0823,64.9021,65.0823,90778.0
2021-09-14 09:45:00,72.23,72.24,72.1,72.11,201124.0,65.0823,65.0913,64.9652,64.9742,201124.0
2021-09-14 09:50:00,72.1,72.12,71.95,71.97,174883.0,64.9652,64.9832,64.83,64.848,174883.0
2021-09-14 09:55:00,71.97,72.0,71.86,71.91,313309.0,64.848,64.8751,64.7489,64.794,313309.0
2021-09-14 10:00:00,71.91,71.97,71.85,71.86,134427.0,64.794,64.848,64.7399,64.7489,134427.0
2021-09-14 10:05:00,71.86,71.88,71.8,71.81,79941.0,64.7489,64.7669,64.6949,64.7039,79941.0
2021-09-14 10:10:00,71.8,71.92,71.79,71.92,130029.0,64.6949,64.803,64.6858,64.803,130029.0
2021-09-14 10:15:00,71.92,71.96,71.87,71.88,81841.0,64.803,64.839,64.7579,64.7669,81841.0
2021-09-14 10:20:00,71.87,71.89,71.83,71.83,48580.0,64.7579,64.7759,64.7219,64.7219,48580.0
2021-09-14 10:25:00,71.83,71.91,71.76,71.89,57428.0,64.7219,64.794,64.6588,64.7759,57428.0
2021-09-14 10:30:00,71.89,71.93,71.86,71.89,54926.0,64.7759,64.812,64.7489,64.7759,54926.0
2021-09-14 10:35:00,71.89,71.93,71.88,71.89,95291.0,64.7759,64.812,64.7669,64.7759,95291.0
2021-09-14 10:40:00,71.89,71.95,71.88,71.91,55222.0,64.7759,64.83,64.7669,64.794,55222.0
2021-09-14 10:45:00,71.92,71.97,71.89,71.91,57407.0,64.803,64.848,64.7759,64.794,57407.0
2021-09-14 10:50:00,71.92,71.93,71.87,71.87,69897.0,64.803,64.812,64.7579,64.7579,69897.0
2021-09-14 10:55:00,71.88,71.89,71.83,71.87,33192.0,64.7669,64.7759,64.7219,64.7579,33192.0
2021-09-14 11:00:00,71.87,71.95,71.87,71.91,52595.0,64.7579,64.83,64.7579,64.794,52595.0
2021-09-14 11:05:00,71.91,71.96,71.88,71.9,39386.0,64.794,64.839,64.7669,64.785,39386.0
2021-09-14 11:10:00,71.89,71.95,71.87,71.9,34615.0,64.7759,64.83,64.7579,64.785,34615.0
2021-09-14 11:15:00,71.9,71.92,71.88,71.89,43977.0,64.785,64.803,64.7669,64.7759,43977.0
2021-09-14 11:20:00,71.89,71.93,71.88,71.92,50078.0,64.7759,64.812,64.7669,64.803,50078.0
2021-09-14 11:25:00,71.92,71.95,71.9,71.94,51244.0,64.803,64.83,64.785,64.821,51244.0
2021-09-14 11:30:00,71.94,71.98,71.87,71.89,171414.0,64.821,64.857,64.7579,64.7759,171414.0
2021-09-14 11:35:00,71.88,71.9,71.85,71.86,82505.0,64.7669,64.785,64.7399,64.7489,82505.0
2021-09-14 11:40:00,71.87,71.89,71.83,71.87,55445.0,64.7579,64.7759,64.7219,64.7579,55445.0
2021-09-14 11:45:00,71.88,71.89,71.84,71.87,85268.0,64.7669,64.7759,64.7309,64.7579,85268.0
2021-09-14 11:50:00,71.86,71.87,71.76,71.76,97256.0,64.7489,64.7579,64.6588,64.6588,97256.0
2021-09-14 11:55:00,71.77,71.81,71.77,71.79,123688.0,64.6678,64.7039,64.6678,64.6858,123688.0
2021-09-14 12:00:00,71.8,71.83,71.77,71.82,63946.0,64.6949,64.7219,64.6678,64.7129,63946.0
2021-09-14 12:05:00,71.82,71.86,71.81,71.84,35909.0,64.7129,64.7489,64.7039,64.7309,35909.0
2021-09-14 12:10:00,71.84,71.86,71.82,71.85,57067.0,64.7309,64.7489,64.7129,64.7399,57067.0
2021-09-14 12:15:00,71.86,71.89,71.84,71.88,116529.0,64.7489,64.7759,64.7309,64.7669,116529.0
2021-09-14 12:20:00,71.88,71.88,71.83,71.84,31217.0,64.7669,64.7669,64.7219,64.7309,31217.0
2021-09-14 12:25:00,71.83,71.87,71.83,71.85,32960.0,64.7219,64.7579,64.7219,64.7399,32960.0
2021-09-14 12:30:00,71.85,71.87,71.83,71.83,45708.0,64.7399,64.7579,64.7219,64.7219,45708.0
2021-09-14 12:35:00,71.83,71.84,71.79,71.8,21675.0,64.7219,64.7309,64.6858,64.6949,21675.0
2021-09-14 12:40:00,71.8,71.81,71.76,71.77,59657.0,64.6949,64.7039,64.6588,64.6678,59657.0
2021-09-14 12:45:00,71.77,71.78,71.74,71.75,36122.0,64.6678,64.6768,64.6408,64.6498,36122.0
2021-09-14 12:50:00,71.75,71.77,71.74,71.76,33095.0,64.6498,64.6678,64.6408,64.6588,33095.0
2021-09-14 12:55:00,71.75,71.76,71.7,71.72,116626.0,64.6498,64.6588,64.6048,64.6228,116626.0
2021-09-14 13:00:00,71.72,71.76,71.72,71.75,39133.0,64.6228,64.6588,64.6228,64.6498,39133.0
2021-09-14 13:05:00,71.75,71.77,71.65,71.66,79769.0,64.6498,64.6678,64.5597,64.5687,79769.0
2021-09-14 13:10:00,71.66,71.7,71.63,71.67,80586.0,64.5687,64.6048,64.5417,64.5777,80586.0
2021-09-14 13:15:00,71.67,71.71,71.67,71.7,26700.0,64.5777,64.6138,64.5777,64.6048,26700.0
2021-09-14 13:20:00,71.71,71.73,71.7,71.72,84798.0,64.6138,64.6318,64.6048,64.6228,84798.0
2021-09-14 13:25:00,71.72,71.74,71.71,71.73,35618.0,64.6228,64.6408,64.6138,64.6318,35618.0
2021-09-14 13:30:00,71.73,71.73,71.68,71.69,50454.0,64.6318,64.6318,64.5867,64.5957,50454.0
2021-09-14 13:35:00,71.68,71.72,71.68,71.7,39456.0,64.5867,64.6228,64.5867,64.6048,39456.0
2021-09-14 13:40:00,71.71,71.72,71.68,71.71,22815.0,64.6138,64.6228,64.5867,64.6138,22815.0
2021-09-14 13:45:00,71.72,71.75,71.71,71.72,33145.0,64.6228,64.6498,64.6138,64.6228,33145.0
2021-09-14 13:50:00,71.73,71.76,71.71,71.74,30119.0,64.6318,64.6588,64.6138,64.6408,30119.0
2021-09-14 13:55:00,71.73,71.77,71.72,71.76,53523.0,64.6318,64.6678,64.6228,64.6588,53523.0
2021-09-14 14:00:00,71.77,71.77,71.74,71.75,52050.0,64.6678,64.6678,64.6408,64.6498,52050.0
2021-09-14 14:05:00,71.75,71.78,71.74,71.75,59785.0,64.6498,64.6768,64.6408,64.6498,59785.0
2021-09-14 14:10:00,71.74,71.75,71.69,71.72,98948.0,64.6408,64.6498,64.5957,64.6228,98948.0
2021-09-14 14:15:00,71.72,71.75,71.71,71.74,69069.0,64.6228,64.6498,64.6138,64.6408,69069.0
2021-09-14 14:20:00,71.73,71.74,71.7,71.72,34693.0,64.6318,64.6408,64.6048,64.6228,34693.0
2021-09-14 14:25:00,71.71,71.74,71.69,71.73,51632.0,64.6138,64.6408,64.5957,64.6318,51632.0
2021-09-14 14:30:00,71.73,71.74,71.7,71.7,66772.0,64.6318,64.6408,64.6048,64.6048,66772.0
2021-09-14 14:35:00,71.7,71.72,71.68,71.7,42603.0,64.6048,64.6228,64.5867,64.6048,42603.0
2021-09-14 14:40:00,71.71,71.73,71.7,71.72,21465.0,64.6138,64.6318,64.6048,64.6228,21465.0
2021-09-14 14:45:00,71.72,71.74,71.71,71.72,38303.0,64.6228,64.6408,64.6138,64.6228,38303.0
2021-09-14 14:50:00,71.71,71.73,71.7,71.73,48240.0,64.6138,64.6318,64.6048,64.6318,48240.0
2021-09-14 14:55:00,71.73,71.76,71.72,71.75,56892.0,64.6318,64.6588,64.6228,64.6498,56892.0
2021-09-14 15:00:00,71.75,71.76,71.73,71.74,72103.0,64.6498,64.6588,64.6318,64.6408,72103.0
2021-09-14 15:05:00,71.74,71.76,71.73,71.73,32718.0,64.6408,64.6588,64.6318,64.6318,32718.0
2021-09-14 15:10:00,71.73,71.75,71.7,71.72,83376.0,64.6318,64.6498,64.6048,64.6228,83376.0
2021-09-14 15:15:00,71.72,71.73,71.68,71.7,139248.0,64.6228,64.6318,64.5867,64.6048,139248.0
2021-09-14 15:20:00,71.7,71.75,71.68,71.69,89618.0,64.6048,64.6498,64.5867,64.5957,89618.0
2021-09-14 15:25:00,71.68,71.69,71.64,71.66,119234.0,64.5867,64.5957,64.5507,64.5687,119234.0
2021-09-14 15:30:00,71.66,71.68,71.63,71.66,145085.0,64.5687,64.5867,64.5417,64.5687,145085.0
2021-09-14 15:35:00,71.66,71.66,71.61,71.66,246393.0,64.5687,64.5687,64.5237,64.5687,246393.0
2021-09-14 15:40:00,71.66,71.73,71.64,71.71,241132.0,64.5687,64.6318,64.5507,64.6138,241132.0
2021-09-14 15:45:00,71.71,71.76,71.66,71.68,219648.0,64.6138,64.6588,64.5687,64.5867,219648.0
2021-09-14 15:50:00,71.69,71.79,71.64,71.77,511983.0,64.5957,64.6858,64.5507,64.6678,511983.0
2021-09-14 15:55:00,71.77,71.77,71.7,71.73,1003116.0,64.6678,64.6678,64.6048,64.6318,1003116.0
2021-09-15 09:30:00,71.73,71.75,71.59,71.61,279015.0,64.6318,64.6498,64.5056,64.5237,279015.0
2021-09-15 09:35:00,71.6,71.66,71.56,71.58,132429.0,64.5146,64.5687,64.4786,64.4966,132429.0
2021-09-15 09:40:00,71.58,71.76,71.57,71.76,133320.0,64.4966,64.6588,64.4876,64.6588,133320.0
2021-09-15 09:45:00,71.76,71.86,71.7,71.86,114400.0,64.6588,64.7489,64.6048,64.7489,114400.0
2021-09-15 09:50:00,71.86,71.97,71.83,71.94,114107.0,64.7489,64.848,64.7219,64.821,114107.0
2021-09-15 09:55:00,71.94,72.0,71.9,71.91,141891.0,64.821,64.8751,64.785,64.794,141891.0
2021-09-15 10:00:00,71.91,71.93,71.85,71.88,295404.0,64.794,64.812,64.7399,64.7669,295404.0
2021-09-15 10:05:00,71.87,71.88,71.74,71.76,213444.0,64.7579,64.7669,64.6408,64.6588,213444.0
2021-09-15 10:10:00,71.76,71.87,71.74,71.87,180104.0,64.6588,64.7579,64.6408,64.7579,180104.0
2021-09-15 10:15:00,71.87,72.01,71.84,72.01,132230.0,64.7579,64.8841,64.7309,64.8841,132230.0
2021-09-15 10:20:00,72.01,72.03,71.89,71.91,85227.0,64.8841,64.9021,64.7759,64.794,85227.0
2021-09-15 10:25:00,71.92,71.93,71.84,71.86,54825.0,64.803,64.812,64.7309,64.7489,54825.0
2021-09-15 10:30:00,71.86,71.93,71.81,71.81,95369.0,64.7489,64.812,64.7039,64.7039,95369.0
2021-09-15 10:35:00,71.82,71.9,71.82,71.86,177940.0,64.7129,64.785,64.7129,64.7489,177940.0
2021-09-15 10:40:00,71.86,71.89,71.8,71.84,56087.0,64.7489,64.7759,64.6949,64.7309,56087.0
2021-09-15 10:45:00,71.84,71.89,71.83,71.88,155484.0,64.7309,64.7759,64.7219,64.7669,155484.0
2021-09-15 10:50:00,71.88,71.91,71.87,71.87,282371.0,64.7669,64.794,64.7579,64.7579,282371.0
2021-09-15 10:55:00,71.87,71.93,71.86,71.92,109317.0,64.7579,64.812,64.7489,64.803,109317.0
2021-09-15 11:00:00,71.92,71.93,71.85,71.89,56990.0,64.803,64.812,64.7399,64.7759,56990.0
2021-09-15 11:05:00,71.89,71.92,71.84,71.85,52096.0,64.7759,64.803,64.7309,64.7399,52096.0
2021-09-15 11:10:00,71.85,71.88,71.83,71.86,54620.0,64.7399,64.7669,64.7219,64.7489,54620.0
2021-09-15 11:15:00,71.85,71.85,71.8,71.82,271803.0,64.7399,64.7399,64.6949,64.7129,271803.0
2021-09-15 11:20:00,71.82,71.84,71.79,71.8,356743.0,64.7129,64.7309,64.6858,64.6949,356743.0
2021-09-15 11:25:00,71.8,71.84,71.79,71.84,330114.0,64.6949,64.7309,64.6858,64.7309,330114.0
2021-09-15 11:30:00,71.83,71.83,71.77,71.77,127466.0,64.7219,64.7219,64.6678,64.6678,127466.0
2021-09-15 11:35:00,71.77,71.81,71.76,71.77,100313.0,64.6678,64.7039,64.6588,64.6678,100313.0
2021-09-15 11:40:00,71.76,71.76,71.72,71.73,77473.0,64.6588,64.6588,64.6228,64.6318,77473.0
2021-09-15 11:45:00,71.73,71.74,71.69,71.72,127177.0,64.6318,64.6408,64.5957,64.6228,127177.0
2021-09-15 11:50:00,71.71,71.73,71.7,71.73,63127.0,64.6138,64.6318,64.6048,64.6318,63127.0
2021-09-15 11:55:00,71.72,71.75,71.71,71.75,54120.0,64.6228,64.6498,64.6138,64.6498,54120.0
2021-09-15 12:00:00,71.74,71.74,71.7,71.73,42159.0,64.6408,64.6408,64.6048,64.6318,42159.0
2021-09-15 12:05:00,71.73,71.77,71.71,71.75,82929.0,64.6318,64.6678,64.6138,64.6498,82929.0
2021-09-15 12:10:00,71.75,71.77,71.74,71.75,212536.0,64.6498,64.6678,64.6408,64.6498,212536.0
2021-09-15 12:15:00,71.75,71.8,71.75,71.79,61048.0,64.6498,64.6949,64.6498,64.6858,61048.0
2021-09-15 12:20:00,71.79,71.82,71.77,71.81,108023.0,64.6858,64.7129,64.6678,64.7039,108023.0
2021-09-15 12:25:00,71.81,71.85,71.81,71.83,109870.0,64.7039,64.7399,64.7039,64.7219,109870.0
2021-09-15 12:30:00,71.83,71.86,71.83,71.84,69695.0,64.7219,64.7489,64.7219,64.7309,69695.0
2021-09-15 12:35:00,71.84,71.92,71.84,71.9,75115.0,64.7309,64.803,64.7309,64.785,75115.0
2021-09-15 12:40:00,71.9,72.0,71.9,71.99,167067.0,64.785,64.8751,64.785,64.8661,167067.0
2021-09-15 12:45:00,71.99,71.99,71.93,71.95,83943.0,64.8661,64.8661,64.812,64.83,83943.0
2021-09-15 12:50:00,71.95,71.99,71.95,71.98,105412.0,64.83,64.8661,64.83,64.857,105412.0
2021-09-15 12:55:00,71.99,72.01,71.98,71.98,96860.0,64.8661,64.8841,64.857,64.857,96860.0
2021-09-15 13:00:00,71.99,72.04,71.98,72.04,39980.0,64.8661,64.9111,64.857,64.9111,39980.0
2021-09-15 13:05:00,72.03,72.07,72.03,72.03,95644.0,64.9021,64.9381,64.9021,64.9021,95644.0
2021-09-15 13:10:00,72.02,72.07,72.02,72.06,33094.0,64.8931,64.9381,64.8931,64.9291,33094.0
2021-09-15 13:15:00,72.07,72.08,72.04,72.05,47596.0,64.9381,64.9471,64.9111,64.9201,47596.0
2021-09-15 13:20:00,72.06,72.09,72.05,72.08,71141.0,64.9291,64.9562,64.9201,64.9471,71141.0
2021-09-15 13:25:00,72.08,72.09,72.05,72.06,58820.0,64.9471,64.9562,64.9201,64.9291,58820.0
2021-09-15 13:30:00,72.07,72.1,72.06,72.09,77161.0,64.9381,64.9652,64.9291,64.9562,77161.0
2021-09-15 13:35:00,72.09,72.09,72.05,72.06,44296.0,64.9562,64.9562,64.9201,64.9291,44296.0
2021-09-15 13:40:00,72.06,72.1,72.05,72.09,28553.0,64.9291,64.9652,64.9201,64.9562,28553.0
2021-09-15 13:45:00,72.09,72.12,72.06,72.06,68535.0,64.9562,64.9832,64.9291,64.9291,68535.0
2021-09-15 13:50:00,72.06,72.07,72.05,72.06,52018.0,64.9291,64.9381,64.9201,64.9291,52018.0
2021-09-15 13:55:00,72.06,72.07,72.04,72.05,86581.0,64.9291,64.9381,64.9111,64.9201,86581.0
2021-09-15 14:00:00,72.05,72.05,72.0,72.04,61204.0,64.9201,64.9201,64.8751,64.9111,61204.0
2021-09-15 14:05:00,72.04,72.07,72.03,72.06,35806.0,64.9111,64.9381,64.9021,64.9291,35806.0
2021-09-15 14:10:00,72.06,72.06,72.03,72.03,35762.0,64.9291,64.9291,64.9021,64.9021,35762.0
2021-09-15 14:15:00,72.04,72.06,71.99,72.0,23836.0,64.9111,64.9291,64.8661,64.8751,23836.0
2021-09-15 14:20:00,72.0,72.02,71.98,72.0,26686.0,64.8751,64.8931,64.857,64.8751,26686.0
2021-09-15 14:25:00,72.0,72.04,71.99,72.02,51038.0,64.8751,64.9111,64.8661,64.8931,51038.0
2021-09-15 14:30:00,72.02,72.07,72.02,72.06,64191.0,64.8931,64.9381,64.8931,64.9291,64191.0
2021-09-15 14:35:00,72.06,72.1,72.06,72.07,27120.0,64.9291,64.9652,64.9291,64.9381,27120.0
2021-09-15 14:40:00,72.08,72.09,72.03,72.05,30853.0,64.9471,64.9562,64.9021,64.9201,30853.0
2021-09-15 14:45:00,72.05,72.09,72.05,72.08,32186.0,64.9201,64.9562,64.9201,64.9471,32186.0
2021-09-15 14:50:00,72.08,72.09,72.01,72.02,57332.0,64.9471,64.9562,64.8841,64.8931,57332.0
2021-09-15 14:55:00,72.03,72.04,72.0,72.02,51172.0,64.9021,64.9111,64.8751,64.8931,51172.0
2021-09-15 15:00:00,72.01,72.02,71.99,72.01,50082.0,64.8841,64.8931,64.8661,64.8841,50082.0
2021-09-15 15:05:00,72.01,72.01,71.96,71.99,41557.0,64.8841,64.8841,64.839,64.8661,41557.0
2021-09-15 15:10:00,71.99,72.02,71.98,72.02,43895.0,64.8661,64.8931,64.857,64.8931,43895.0
2021-09-15 15:15:00,72.02,72.07,72.0,72.06,95897.0,64.8931,64.9381,64.8751,64.9291,95897.0
2021-09-15 15:20:00,72.06,72.06,72.0,72.03,58941.0,64.9291,64.9291,64.8751,64.9021,58941.0
2021-09-15 15:25:00,72.03,72.06,72.02,72.05,89038.0,64.9021,64.9291,64.8931,64.9201,89038.0
2021-09-15 15:30:00,72.05,72.1,72.03,72.08,80328.0,64.9201,64.9652,64.9021,64.9471,80328.0
2021-09-15 15:35:00,72.09,72.11,72.06,72.09,129073.0,64.9562,64.9742,64.9291,64.9562,129073.0
2021-09-15 15:40:00,72.08,72.08,72.04,72.08,131947.0,64.9471,64.9471,64.9111,64.9471,131947.0
2021-09-15 15:45:00,72.08,72.12,72.06,72.08,126019.0,64.9471,64.9832,64.9291,64.9471,126019.0
2021-09-15 15:50:00,72.08,72.09,72.0,72.01,331034.0,64.9471,64.9562,64.8751,64.8841,331034.0
2021-09-15 15:55:00,72.01,72.01,71.95,71.99,371466.0,64.8841,64.8841,64.83,64.8661,371466.0
2021-09-16 09:30:00,71.82,72.12,71.82,72.07,220457.0,64.7129,64.9832,64.7129,64.9381,220457.0
2021-09-16 09:35:00,72.09,72.12,72.01,72.02,252411.0,64.9562,64.9832,64.8841,64.8931,252411.0
2021-09-16 09:40:00,72.02,72.05,71.95,71.97,244279.0,64.8931,64.9201,64.83,64.848,244279.0
2021-09-16 09:45:00,71.97,71.99,71.78,71.79,334071.0,64.848,64.8661,64.6768,64.6858,334071.0
2021-09-16 09:50:00,71.78,71.79,71.7,71.7,149014.0,64.6768,64.6858,64.6048,64.6048,149014.0
2021-09-16 09:55:00,71.7,71.76,71.61,71.62,165246.0,64.6048,64.6588,64.5237,64.5327,165246.0
2021-09-16 10:00:00,71.62,71.63,71.45,71.48,310965.0,64.5327,64.5417,64.3795,64.4065,310965.0
2021-09-16 10:05:00,71.47,71.61,71.41,71.55,133795.0,64.3975,64.5237,64.3434,64.4696,133795.0
2021-09-16 10:10:00,71.55,71.55,71.42,71.43,94669.0,64.4696,64.4696,64.3525,64.3615,94669.0
2021-09-16 10:15:00,71.43,71.47,71.35,71.36,389279.0,64.3615,64.3975,64.2894,64.2984,389279.0
2021-09-16 10:20:00,71.36,71.36,71.19,71.2,745453.0,64.2984,64.2984,64.1452,64.1542,745453.0
2021-09-16 10:25:00,71.21,71.28,71.2,71.27,196473.0,64.1632,64.2263,64.1542,64.2173,196473.0
2021-09-16 10:30:00,71.25,71.25,71.15,71.2,290270.0,64.1993,64.1993,64.1092,64.1542,290270.0
2021-09-16 10:35:00,71.2,71.27,71.18,71.23,127680.0,64.1542,64.2173,64.1362,64.1813,127680.0
2021-09-16 10:40:00,71.23,71.23,71.18,71.2,82076.0,64.1813,64.1813,64.1362,64.1542,82076.0
2021-09-16 10:45:00,71.19,71.21,71.15,71.2,105949.0,64.1452,64.1632,64.1092,64.1542,105949.0
2021-09-16 10:50:00,71.2,71.26,71.17,71.2,79675.0,64.1542,64.2083,64.1272,64.1542,79675.0
2021-09-16 10:55:00,71.2,71.3,71.19,71.29,105854.0,64.1542,64.2443,64.1452,64.2353,105854.0
2021-09-16 11:00:00,71.29,71.32,71.26,71.28,93803.0,64.2353,64.2624,64.2083,64.2263,93803.0
2021-09-16 11:05:00,71.28,71.32,71.25,71.3,63057.0,64.2263,64.2624,64.1993,64.2443,63057.0
2021-09-16 11:10:00,71.3,71.35,71.29,71.34,60167.0,64.2443,64.2894,64.2353,64.2804,60167.0
2021-09-16 11:15:00,71.34,71.34,71.26,71.3,159228.0,64.2804,64.2804,64.2083,64.2443,159228.0
2021-09-16 11:20:00,71.3,71.4,71.29,71.4,54798.0,64.2443,64.3344,64.2353,64.3344,54798.0
2021-09-16 11:25:00,71.4,71.43,71.38,71.4,87978.0,64.3344,64.3615,64.3164,64.3344,87978.0
2021-09-16 11:30:00,71.4,71.41,71.36,71.36,95003.0,64.3344,64.3434,64.2984,64.2984,95003.0
2021-09-16 11:35:00,71.36,71.4,71.35,71.39,72554.0,64.2984,64.3344,64.2894,64.3254,72554.0
2021-09-16 11:40:00,71.4,71.43,71.39,71.42,73025.0,64.3344,64.3615,64.3254,64.3525,73025.0
2021-09-16 11:45:00,71.42,71.43,71.39,71.41,52919.0,64.3525,64.3615,64.3254,64.3434,52919.0
2021-09-16 11:50:00,71.41,71.45,71.4,71.42,25596.0,64.3434,64.3795,64.3344,64.3525,25596.0
2021-09-16 11:55:00,71.41,71.47,71.38,71.47,39021.0,64.3434,64.3975,64.3164,64.3975,39021.0
2021-09-16 12:00:00,71.47,71.52,71.46,71.47,40910.0,64.3975,64.4426,64.3885,64.3975,40910.0
2021-09-16 12:05:00,71.48,71.54,71.47,71.53,35796.0,64.4065,64.4606,64.3975,64.4516,35796.0
2021-09-16 12:10:00,71.53,71.55,71.5,71.55,54596.0,64.4516,64.4696,64.4245,64.4696,54596.0
2021-09-16 12:15:00,71.55,71.61,71.55,71.61,33902.0,64.4696,64.5237,64.4696,64.5237,33902.0
2021-09-16 12:20:00,71.61,71.62,71.59,71.62,23583.0,64.5237,64.5327,64.5056,64.5327,23583.0
2021-09-16 12:25:00,71.63,71.64,71.6,71.63,38854.0,64.5417,64.5507,64.5146,64.5417,38854.0
2021-09-16 12:30:00,71.62,71.65,71.62,71.64,82766.0,64.5327,64.5597,64.5327,64.5507,82766.0
2021-09-16 12:35:00,71.64,71.68,71.64,71.64,81479.0,64.5507,64.5867,64.5507,64.5507,81479.0
2021-09-16 12:40:00,71.64,71.66,71.63,71.65,34862.0,64.5507,64.5687,64.5417,64.5597,34862.0
2021-09-16 12:45:00,71.65,71.69,71.64,71.66,45915.0,64.5597,64.5957,64.5507,64.5687,45915.0
2021-09-16 12:50:00,71.66,71.67,71.59,71.61,111975.0,64.5687,64.5777,64.5056,64.5237,111975.0
2021-09-16 12:55:00,71.61,71.63,71.61,71.62,37802.0,64.5237,64.5417,64.5237,64.5327,37802.0
2021-09-16 13:00:00,71.61,71.62,71.57,71.58,17636.0,64.5237,64.5327,64.4876,64.4966,17636.0
2021-09-16 13:05:00,71.58,71.61,71.56,71.58,19133.0,64.4966,64.5237,64.4786,64.4966,19133.0
2021-09-16 13:10:00,71.58,71.61,71.57,71.6,19312.0,64.4966,64.5237,64.4876,64.5146,19312.0
2021-09-16 13:15:00,71.61,71.63,71.6,71.63,18470.0,64.5237,64.5417,64.5146,64.5417,18470.0
2021-09-16 13:20:00,71.63,71.64,71.59,71.59,17806.0,64.5417,64.5507,64.5056,64.5056,17806.0
2021-09-16 13:25:00,71.59,71.63,71.59,71.63,32407.0,64.5056,64.5417,64.5056,64.5417,32407.0
2021-09-16 13:30:00,71.62,71.62,71.57,71.58,25278.0,64.5327,64.5327,64.4876,64.4966,25278.0
2021-09-16 13:35:00,71.59,71.59,71.55,71.57,17417.0,64.5056,64.5056,64.4696,64.4876,17417.0
2021-09-16 13:40:00,71.58,71.61,71.57,71.57,11707.0,64.4966,64.5237,64.4876,64.4876,11707.0
2021-09-16 13:45:00,71.57,71.59,71.57,71.59,26637.0,64.4876,64.5056,64.4876,64.5056,26637.0
2021-09-16 13:50:00,71.59,71.68,71.59,71.67,56882.0,64.5056,64.5867,64.5056,64.5777,56882.0
2021-09-16 13:55:00,71.68,71.72,71.67,71.71,40436.0,64.5867,64.6228,64.5777,64.6138,40436.0
2021-09-16 14:00:00,71.72,71.73,71.7,71.71,65090.0,64.6228,64.6318,64.6048,64.6138,65090.0
2021-09-16 14:05:00,71.71,71.74,71.69,71.73,63505.0,64.6138,64.6408,64.5957,64.6318,63505.0
2021-09-16 14:10:00,71.74,71.79,71.74,71.76,55625.0,64.6408,64.6858,64.6408,64.6588,55625.0
2021-09-16 14:15:00,71.76,71.78,71.73,71.74,27395.0,64.6588,64.6768,64.6318,64.6408,27395.0
2021-09-16 14:20:00,71.73,71.75,71.72,71.75,26952.0,64.6318,64.6498,64.6228,64.6498,26952.0
2021-09-16 14:25:00,71.75,71.76,71.71,71.73,56627.0,64.6498,64.6588,64.6138,64.6318,56627.0
2021-09-16 14:30:00,71.74,71.77,71.74,71.77,38871.0,64.6408,64.6678,64.6408,64.6678,38871.0
2021-09-16 14:35:00,71.77,71.78,71.75,71.76,15575.0,64.6678,64.6768,64.6498,64.6588,15575.0
2021-09-16 14:40:00,71.76,71.77,71.74,71.75,29191.0,64.6588,64.6678,64.6408,64.6498,29191.0
2021-09-16 14:45:00,71.75,71.8,71.75,71.8,30551.0,64.6498,64.6949,64.6498,64.6949,30551.0
2021-09-16 14:50:00,71.79,71.85,71.79,71.84,94901.0,64.6858,64.7399,64.6858,64.7309,94901.0
2021-09-16 14:55:00,71.84,71.88,71.83,71.86,66841.0,64.7309,64.7669,64.7219,64.7489,66841.0
2021-09-16 15:00:00,71.87,71.89,71.86,71.89,47816.0,64.7579,64.7759,64.7489,64.7759,47816.0
2021-09-16 15:05:00,71.89,71.97,71.87,71.95,110186.0,64.7759,64.848,64.7579,64.83,110186.0
2021-09-16 15:10:00,71.95,71.98,71.94,71.95,82680.0,64.83,64.857,64.821,64.83,82680.0
2021-09-16 15:15:00,71.96,71.98,71.93,71.95,96051.0,64.839,64.857,64.812,64.83,96051.0
2021-09-16 15:20:00,71.95,71.99,71.94,71.96,96446.0,64.83,64.8661,64.821,64.839,96446.0
2021-09-16 15:25:00,71.96,71.98,71.91,71.92,149562.0,64.839,64.857,64.794,64.803,149562.0
2021-09-16 15:30:00,71.92,71.97,71.91,71.94,145094.0,64.803,64.848,64.794,64.821,145094.0
2021-09-16 15:35:00,71.94,71.95,71.86,71.9,144043.0,64.821,64.83,64.7489,64.785,144043.0
2021-09-16 15:40:00,71.9,71.9,71.83,71.84,516419.0,64.785,64.785,64.7219,64.7309,516419.0
2021-09-16 15:45:00,71.84,71.85,71.75,71.75,533728.0,64.7309,64.7399,64.6498,64.6498,533728.0
2021-09-16 15:50:00,71.76,71.79,71.73,71.76,510655.0,64.6588,64.6858,64.6318,64.6588,510655.0
2021-09-16 15:55:00,71.76,71.77,71.71,71.74,549717.0,64.6588,64.6678,64.6138,64.6408,549717.0
2021-09-17 09:30:00,71.56,71.73,71.49,71.63,589429.0,64.4786,64.6318,64.4155,64.5417,589429.0
2021-09-17 09:35:00,71.63,71.66,71.54,71.65,289102.0,64.5417,64.5687,64.4606,64.5597,289102.0
2021-09-17 09:40:00,71.65,71.82,71.63,71.71,322507.0,64.5597,64.7129,64.5417,64.6138,322507.0
2021-09-17 09:45:00,71.71,71.73,71.61,71.63,311521.0,64.6138,64.6318,64.5237,64.5417,311521.0
2021-09-17 09:50:00,71.63,71.63,71.51,71.6,224560.0,64.5417,64.5417,64.4336,64.5146,224560.0
2021-09-17 09:55:00,71.61,71.67,71.57,71.59,155143.0,64.5237,64.5777,64.4876,64.5056,155143.0
2021-09-17 10:00:00,71.59,71.67,71.56,71.61,196351.0,64.5056,64.5777,64.4786,64.5237,196351.0
2021-09-17 10:05:00,71.61,71.66,71.58,71.64,134711.0,64.5237,64.5687,64.4966,64.5507,134711.0
2021-09-17 10:10:00,71.64,71.64,71.53,71.6,104373.0,64.5507,64.5507,64.4516,64.5146,104373.0
2021-09-17 10:15:00,71.6,71.62,71.53,71.59,58933.0,64.5146,64.5327,64.4516,64.5056,58933.0
2021-09-17 10:20:00,71.59,71.63,71.58,71.59,52902.0,64.5056,64.5417,64.4966,64.5056,52902.0
2021-09-17 10:25:00,71.59,71.65,71.54,71.63,66831.0,64.5056,64.5597,64.4606,64.5417,66831.0
2021-09-17 10:30:00,71.62,71.66,71.6,71.63,109610.0,64.5327,64.5687,64.5146,64.5417,109610.0
2021-09-17 10:35:00,71.64,71.65,71.59,71.61,99830.0,64.5507,64.5597,64.5056,64.5237,99830.0
2021-09-17 10:40:00,71.61,71.61,71.5,71.5,109197.0,64.5237,64.5237,64.4245,64.4245,109197.0
2021-09-17 10:45:00,71.5,71.55,71.47,71.53,42954.0,64.4245,64.4696,64.3975,64.4516,42954.0
2021-09-17 10:50:00,71.53,71.54,71.49,71.53,64222.0,64.4516,64.4606,64.4155,64.4516,64222.0
2021-09-17 10:55:00,71.53,71.55,71.49,71.51,64045.0,64.4516,64.4696,64.4155,64.4336,64045.0
2021-09-17 11:00:00,71.52,71.56,71.48,71.54,69852.0,64.4426,64.4786,64.4065,64.4606,69852.0
2021-09-17 11:05:00,71.53,71.54,71.49,71.54,51614.0,64.4516,64.4606,64.4155,64.4606,51614.0
2021-09-17 11:10:00,71.53,71.62,71.46,71.62,101960.0,64.4516,64.5327,64.3885,64.5327,101960.0
2021-09-17 11:15:00,71.62,71.64,71.56,71.56,81874.0,64.5327,64.5507,64.4786,64.4786,81874.0
2021-09-17 11:20:00,71.56,71.59,71.55,71.56,48290.0,64.4786,64.5056,64.4696,64.4786,48290.0
2021-09-17 11:25:00,71.56,71.57,71.51,71.52,49849.0,64.4786,64.4876,64.4336,64.4426,49849.0
2021-09-17 11:30:00,71.52,71.6,71.47,71.58,190920.0,64.4426,64.5146,64.3975,64.4966,190920.0
2021-09-17 11:35:00,71.58,71.59,71.52,71.55,127090.0,64.4966,64.5056,64.4426,64.4696,127090.0
2021-09-17 11:40:00,71.55,71.59,71.54,71.57,47022.0,64.4696,64.5056,64.4606,64.4876,47022.0
2021-09-17 11:45:00,71.57,71.61,71.56,71.59,54006.0,64.4876,64.5237,64.4786,64.5056,54006.0
2021-09-17 11:50:00,71.59,71.59,71.49,71.49,86946.0,64.5056,64.5056,64.4155,64.4155,86946.0
2021-09-17 11:55:00,71.49,71.58,71.48,71.58,42514.0,64.4155,64.4966,64.4065,64.4966,42514.0
2021-09-17 12:00:00,71.57,71.62,71.56,71.61,40746.0,64.4876,64.5327,64.4786,64.5237,40746.0
2021-09-17 12:05:00,71.61,71.61,71.58,71.61,112456.0,64.5237,64.5237,64.4966,64.5237,112456.0
2021-09-17 12:10:00,71.61,71.62,71.57,71.57,129638.0,64.5237,64.5327,64.4876,64.4876,129638.0
2021-09-17 12:15:00,71.57,71.6,71.56,71.58,50887.0,64.4876,64.5146,64.4786,64.4966,50887.0
2021-09-17 12:20:00,71.58,71.66,71.57,71.66,27748.0,64.4966,64.5687,64.4876,64.5687,27748.0
2021-09-17 12:25:00,71.65,71.66,71.62,71.63,61446.0,64.5597,64.5687,64.5327,64.5417,61446.0
2021-09-17 12:30:00,71.62,71.65,71.62,71.64,75061.0,64.5327,64.5597,64.5327,64.5507,75061.0
2021-09-17 12:35:00,71.64,71.68,71.64,71.67,64103.0,64.5507,64.5867,64.5507,64.5777,64103.0
2021-09-17 12:40:00,71.67,71.67,71.59,71.6,37309.0,64.5777,64.5777,64.5056,64.5146,37309.0
2021-09-17 12:45:00,71.61,71.65,71.6,71.61,35105.0,64.5237,64.5597,64.5146,64.5237,35105.0
2021-09-17 12:50:00,71.61,71.64,71.59,71.59,247729.0,64.5237,64.5507,64.5056,64.5056,247729.0
2021-09-17 12:55:00,71.59,71.62,71.57,71.59,49436.0,64.5056,64.5327,64.4876,64.5056,49436.0
2021-09-17 13:00:00,71.59,71.6,71.55,71.56,54508.0,64.5056,64.5146,64.4696,64.4786,54508.0
2021-09-17 13:05:00,71.56,71.58,71.51,71.52,35081.0,64.4786,64.4966,64.4336,64.4426,35081.0
2021-09-17 13:10:00,71.52,71.55,71.51,71.51,43019.0,64.4426,64.4696,64.4336,64.4336,43019.0
2021-09-17 13:15:00,71.52,71.53,71.48,71.49,92313.0,64.4426,64.4516,64.4065,64.4155,92313.0
2021-09-17 13:20:00,71.49,71.51,71.49,71.5,35634.0,64.4155,64.4336,64.4155,64.4245,35634.0
2021-09-17 13:25:00,71.5,71.55,71.47,71.55,49385.0,64.4245,64.4696,64.3975,64.4696,49385.0
2021-09-17 13:30:00,71.55,71.57,71.51,71.57,65394.0,64.4696,64.4876,64.4336,64.4876,65394.0
2021-09-17 13:35:00,71.58,71.61,71.55,71.56,55066.0,64.4966,64.5237,64.4696,64.4786,55066.0
2021-09-17 13:40:00,71.57,71.57,71.51,71.54,55586.0,64.4876,64.4876,64.4336,64.4606,55586.0
2021-09-17 13:45:00,71.54,71.54,71.48,71.48,62832.0,64.4606,64.4606,64.4065,64.4065,62832.0
2021-09-17 13:50:00,71.48,71.52,71.45,71.51,57316.0,64.4065,64.4426,64.3795,64.4336,57316.0
2021-09-17 13:55:00,71.51,71.53,71.49,71.52,29578.0,64.4336,64.4516,64.4155,64.4426,29578.0
2021-09-17 14:00:00,71.52,71.56,71.51,71.56,59907.0,64.4426,64.4786,64.4336,64.4786,59907.0
2021-09-17 14:05:00,71.56,71.63,71.55,71.63,83155.0,64.4786,64.5417,64.4696,64.5417,83155.0
2021-09-17 14:10:00,71.63,71.65,71.59,71.59,75442.0,64.5417,64.5597,64.5056,64.5056,75442.0
2021-09-17 14:15:00,71.6,71.62,71.57,71.58,78278.0,64.5146,64.5327,64.4876,64.4966,78278.0
2021-09-17 14:20:00,71.59,71.65,71.59,71.64,60992.0,64.5056,64.5597,64.5056,64.5507,60992.0
2021-09-17 14:25:00,71.64,71.65,71.58,71.59,140938.0,64.5507,64.5597,64.4966,64.5056,140938.0
2021-09-17 14:30:00,71.59,71.6,71.57,71.58,75496.0,64.5056,64.5146,64.4876,64.4966,75496.0
2021-09-17 14:35:00,71.58,71.59,71.54,71.58,56063.0,64.4966,64.5056,64.4606,64.4966,56063.0
2021-09-17 14:40:00,71.57,71.61,71.55,71.59,136782.0,64.4876,64.5237,64.4696,64.5056,136782.0
2021-09-17 14:45:00,71.59,71.61,71.56,71.58,128589.0,64.5056,64.5237,64.4786,64.4966,128589.0
2021-09-17 14:50:00,71.58,71.61,71.57,71.57,96173.0,64.4966,64.5237,64.4876,64.4876,96173.0
2021-09-17 14:55:00,71.58,71.63,71.55,71.59,116769.0,64.4966,64.5417,64.4696,64.5056,116769.0
2021-09-17 15:00:00,71.59,71.64,71.58,71.63,168990.0,64.5056,64.5507,64.4966,64.5417,168990.0
2021-09-17 15:05:00,71.62,71.62,71.55,71.56,150163.0,64.5327,64.5327,64.4696,64.4786,150163.0
2021-09-17 15:10:00,71.56,71.58,71.52,71.53,117535.0,64.4786,64.4966,64.4426,64.4516,117535.0
2021-09-17 15:15:00,71.53,71.54,71.49,71.5,179020.0,64.4516,64.4606,64.4155,64.4245,179020.0
2021-09-17 15:20:00,71.5,71.56,71.5,71.56,213319.0,64.4245,64.4786,64.4245,64.4786,213319.0
2021-09-17 15:25:00,71.55,71.56,71.5,71.53,153194.0,64.4696,64.4786,64.4245,64.4516,153194.0
2021-09-17 15:30:00,71.53,71.56,71.44,71.45,283601.0,64.4516,64.4786,64.3705,64.3795,283601.0
2021-09-17 15:35:00,71.45,71.51,71.44,71.47,339870.0,64.3795,64.4336,64.3705,64.3975,339870.0
2021-09-17 15:40:00,71.47,71.57,71.46,71.55,390608.0,64.3975,64.4876,64.3885,64.4696,390608.0
2021-09-17 15:45:00,71.55,71.55,71.42,71.45,632625.0,64.4696,64.4696,64.3525,64.3795,632625.0
2021-09-17 15:50:00,71.45,71.51,71.38,71.47,919807.0,64.3795,64.4336,64.3164,64.3975,919807.0
2021-09-17 15:55:00,71.46,71.48,71.35,71.37,1306014.0,64.3885,64.4065,64.2894,64.3074,1306014.0
2021-09-20 09:30:00,70.44,70.67,70.34,70.6,460153.0,63.869,64.0776,63.7783,64.0141,460153.0
2021-09-20 09:35:00,70.59,70.74,70.49,70.61,321926.0,64.005,64.141,63.9143,64.0231,321926.0
2021-09-20 09:40:00,70.61,70.75,70.6,70.63,322888.0,64.0231,64.1501,64.0141,64.0413,322888.0
2021-09-20 09:45:00,70.62,70.69,70.55,70.63,543315.0,64.0322,64.0957,63.9687,64.0413,543315.0
2021-09-20 09:50:00,70.64,70.81,70.51,70.8,207236.0,64.0504,64.2045,63.9325,64.1954,207236.0
2021-09-20 09:55:00,70.8,70.84,70.71,70.71,179645.0,64.1954,64.2317,64.1138,64.1138,179645.0
2021-09-20 10:00:00,70.7,70.71,70.53,70.64,265475.0,64.1048,64.1138,63.9506,64.0504,265475.0
2021-09-20 10:05:00,70.63,70.68,70.51,70.53,157391.0,64.0413,64.0866,63.9325,63.9506,157391.0
2021-09-20 10:10:00,70.53,70.58,70.46,70.48,186207.0,63.9506,63.9959,63.8871,63.9053,186207.0
2021-09-20 10:15:00,70.47,70.51,70.4,70.51,355787.0,63.8962,63.9325,63.8327,63.9325,355787.0
2021-09-20 10:20:00,70.5,70.69,70.49,70.67,251903.0,63.9234,64.0957,63.9143,64.0776,251903.0
2021-09-20 10:25:00,70.68,70.76,70.66,70.74,264463.0,64.0866,64.1592,64.0685,64.141,264463.0
2021-09-20 10:30:00,70.74,70.76,70.68,70.75,214308.0,64.141,64.1592,64.0866,64.1501,214308.0
2021-09-20 10:35:00,70.75,70.79,70.62,70.67,342385.0,64.1501,64.1864,64.0322,64.0776,342385.0
2021-09-20 10:40:00,70.66,70.66,70.54,70.56,192083.0,64.0685,64.0685,63.9597,63.9778,192083.0
2021-09-20 10:45:00,70.56,70.6,70.53,70.54,221663.0,63.9778,64.0141,63.9506,63.9597,221663.0
2021-09-20 10:50:00,70.53,70.66,70.51,70.66,186394.0,63.9506,64.0685,63.9325,64.0685,186394.0
2021-09-20 10:55:00,70.65,70.65,70.55,70.61,166291.0,64.0594,64.0594,63.9687,64.0231,166291.0
2021-09-20 11:00:00,70.6,70.66,70.52,70.64,234055.0,64.0141,64.0685,63.9415,64.0504,234055.0
2021-09-20 11:05:00,70.63,70.66,70.57,70.62,144815.0,64.0413,64.0685,63.9869,64.0322,144815.0
2021-09-20 11:10:00,70.61,70.7,70.58,70.64,153677.0,64.0231,64.1048,63.9959,64.0504,153677.0
2021-09-20 11:15:00,70.63,70.67,70.58,70.67,141433.0,64.0413,64.0776,63.9959,64.0776,141433.0
2021-09-20 11:20:00,70.66,70.72,70.62,70.64,198913.0,64.0685,64.1229,64.0322,64.0504,198913.0
2021-09-20 11:25:00,70.63,70.66,70.55,70.59,115610.0,64.0413,64.0685,63.9687,64.005,115610.0
2021-09-20 11:30:00,70.59,70.6,70.54,70.58,115209.0,64.005,64.0141,63.9597,63.9959,115209.0
2021-09-20 11:35:00,70.58,70.6,70.54,70.56,89659.0,63.9959,64.0141,63.9597,63.9778,89659.0
2021-09-20 11:40:00,70.56,70.58,70.51,70.55,71340.0,63.9778,63.9959,63.9325,63.9687,71340.0
2021-09-20 11:45:00,70.56,70.61,70.54,70.57,98471.0,63.9778,64.0231,63.9597,63.9869,98471.0
2021-09-20 11:50:00,70.56,70.57,70.46,70.47,171059.0,63.9778,63.9869,63.8871,63.8962,171059.0
2021-09-20 11:55:00,70.47,70.47,70.41,70.42,86376.0,63.8962,63.8962,63.8418,63.8509,86376.0
2021-09-20 12:00:00,70.42,70.43,70.38,70.4,86117.0,63.8509,63.8599,63.8146,63.8327,86117.0
2021-09-20 12:05:00,70.39,70.41,70.33,70.34,80725.0,63.8237,63.8418,63.7693,63.7783,80725.0
2021-09-20 12:10:00,70.34,70.38,70.33,70.37,123315.0,63.7783,63.8146,63.7693,63.8055,123315.0
2021-09-20 12:15:00,70.37,70.4,70.34,70.35,88416.0,63.8055,63.8327,63.7783,63.7874,88416.0
2021-09-20 12:20:00,70.35,70.38,70.31,70.36,109119.0,63.7874,63.8146,63.7511,63.7965,109119.0
2021-09-20 12:25:00,70.37,70.41,70.36,70.4,73122.0,63.8055,63.8418,63.7965,63.8327,73122.0
2021-09-20 12:30:00,70.4,70.42,70.35,70.36,80589.0,63.8327,63.8509,63.7874,63.7965,80589.0
2021-09-20 12:35:00,70.37,70.41,70.36,70.41,96400.0,63.8055,63.8418,63.7965,63.8418,96400.0
2021-09-20 12:40:00,70.4,70.4,70.3,70.33,50933.0,63.8327,63.8327,63.7421,63.7693,50933.0
2021-09-20 12:45:00,70.32,70.35,70.29,70.31,62311.0,63.7602,63.7874,63.733,63.7511,62311.0
2021-09-20 12:50:00,70.31,70.32,70.27,70.29,81851.0,63.7511,63.7602,63.7149,63.733,81851.0
2021-09-20 12:55:00,70.28,70.31,70.21,70.23,91866.0,63.7239,63.7511,63.6605,63.6786,91866.0
2021-09-20 13:00:00,70.23,70.24,70.13,70.17,73095.0,63.6786,63.6877,63.5879,63.6242,73095.0
2021-09-20 13:05:00,70.17,70.17,70.07,70.09,104972.0,63.6242,63.6242,63.5335,63.5517,104972.0
2021-09-20 13:10:00,70.09,70.14,70.07,70.13,89494.0,63.5517,63.597,63.5335,63.5879,89494.0
2021-09-20 13:15:00,70.12,70.14,70.05,70.09,101902.0,63.5789,63.597,63.5154,63.5517,101902.0
2021-09-20 13:20:00,70.09,70.12,70.07,70.11,47802.0,63.5517,63.5789,63.5335,63.5698,47802.0
2021-09-20 13:25:00,70.12,70.17,70.11,70.15,122423.0,63.5789,63.6242,63.5698,63.6061,122423.0
2021-09-20 13:30:00,70.15,70.19,70.14,70.16,68766.0,63.6061,63.6423,63.597,63.6151,68766.0
2021-09-20 13:35:00,70.16,70.25,70.16,70.24,62459.0,63.6151,63.6967,63.6151,63.6877,62459.0
2021-09-20 13:40:00,70.23,70.24,70.15,70.15,141736.0,63.6786,63.6877,63.6061,63.6061,141736.0
2021-09-20 13:45:00,70.15,70.23,70.15,70.21,52548.0,63.6061,63.6786,63.6061,63.6605,52548.0
2021-09-20 13:50:00,70.22,70.24,70.19,70.2,55724.0,63.6695,63.6877,63.6423,63.6514,55724.0
2021-09-20 13:55:00,70.19,70.24,70.16,70.17,74260.0,63.6423,63.6877,63.6151,63.6242,74260.0
2021-09-20 14:00:00,70.17,70.22,70.14,70.16,150027.0,63.6242,63.6695,63.597,63.6151,150027.0
2021-09-20 14:05:00,70.15,70.16,70.04,70.05,132122.0,63.6061,63.6151,63.5063,63.5154,132122.0
2021-09-20 14:10:00,70.06,70.06,69.98,69.98,103782.0,63.5245,63.5245,63.4519,63.4519,103782.0
2021-09-20 14:15:00,69.99,70.04,69.98,70.02,131577.0,63.461,63.5063,63.4519,63.4882,131577.0
2021-09-20 14:20:00,70.02,70.05,69.94,69.95,157114.0,63.4882,63.5154,63.4156,63.4247,157114.0
2021-09-20 14:25:00,69.94,69.98,69.94,69.95,140422.0,63.4156,63.4519,63.4156,63.4247,140422.0
2021-09-20 14:30:00,69.95,69.97,69.87,69.88,126760.0,63.4247,63.4429,63.3522,63.3612,126760.0
2021-09-20 14:35:00,69.89,69.89,69.83,69.85,153565.0,63.3703,63.3703,63.3159,63.334,153565.0
2021-09-20 14:40:00,69.86,69.91,69.84,69.86,203151.0,63.3431,63.3884,63.325,63.3431,203151.0
2021-09-20 14:45:00,69.86,69.9,69.84,69.85,146671.0,63.3431,63.3794,63.325,63.334,146671.0
2021-09-20 14:50:00,69.85,69.88,69.81,69.81,119801.0,63.334,63.3612,63.2978,63.2978,119801.0
2021-09-20 14:55:00,69.81,69.9,69.8,69.85,233395.0,63.2978,63.3794,63.2887,63.334,233395.0
2021-09-20 15:00:00,69.84,69.9,69.83,69.86,182320.0,63.325,63.3794,63.3159,63.3431,182320.0
2021-09-20 15:05:00,69.86,69.86,69.76,69.78,237963.0,63.3431,63.3431,63.2524,63.2706,237963.0
2021-09-20 15:10:00,69.78,69.81,69.73,69.75,197147.0,63.2706,63.2978,63.2252,63.2434,197147.0
2021-09-20 15:15:00,69.76,69.78,69.67,69.73,329298.0,63.2524,63.2706,63.1708,63.2252,329298.0
2021-09-20 15:20:00,69.73,69.8,69.73,69.79,186107.0,63.2252,63.2887,63.2252,63.2796,186107.0
2021-09-20 15:25:00,69.8,69.88,69.77,69.88,207170.0,63.2887,63.3612,63.2615,63.3612,207170.0
2021-09-20 15:30:00,69.88,70.0,69.86,69.99,241382.0,63.3612,63.4701,63.3431,63.461,241382.0
2021-09-20 15:35:00,69.98,70.04,69.95,69.95,298109.0,63.4519,63.5063,63.4247,63.4247,298109.0
2021-09-20 15:40:00,69.94,70.08,69.94,70.06,268354.0,63.4156,63.5426,63.4156,63.5245,268354.0
2021-09-20 15:45:00,70.06,70.15,70.05,70.07,265760.0,63.5245,63.6061,63.5154,63.5335,265760.0
2021-09-20 15:50:00,70.08,70.2,70.07,70.15,653881.0,63.5426,63.6514,63.5335,63.6061,653881.0
2021-09-20 15:55:00,70.16,70.3,70.14,70.2,921233.0,63.6151,63.7421,63.597,63.6514,921233.0
2021-09-21 09:30:00,70.4,70.48,70.32,70.47,230331.0,63.8327,63.9053,63.7602,63.8962,230331.0
2021-09-21 09:35:00,70.47,70.71,70.45,70.63,182764.0,63.8962,64.1138,63.8781,64.0413,182764.0
2021-09-21 09:40:00,70.64,70.84,70.62,70.84,198180.0,64.0504,64.2317,64.0322,64.2317,198180.0
2021-09-21 09:45:00,70.84,70.97,70.83,70.93,246671.0,64.2317,64.3496,64.2226,64.3133,246671.0
2021-09-21 09:50:00,70.93,70.95,70.86,70.9,398066.0,64.3133,64.3314,64.2498,64.2861,398066.0
2021-09-21 09:55:00,70.91,70.97,70.81,70.84,253305.0,64.2952,64.3496,64.2045,64.2317,253305.0
2021-09-21 10:00:00,70.84,70.93,70.83,70.84,215801.0,64.2317,64.3133,64.2226,64.2317,215801.0
2021-09-21 10:05:00,70.84,70.84,70.71,70.71,199253.0,64.2317,64.2317,64.1138,64.1138,199253.0
2021-09-21 10:10:00,70.71,70.72,70.53,70.56,186871.0,64.1138,64.1229,63.9506,63.9778,186871.0
2021-09-21 10:15:00,70.55,70.62,70.5,70.51,150819.0,63.9687,64.0322,63.9234,63.9325,150819.0
2021-09-21 10:20:00,70.51,70.51,70.37,70.37,131287.0,63.9325,63.9325,63.8055,63.8055,131287.0
2021-09-21 10:25:00,70.37,70.51,70.37,70.47,132649.0,63.8055,63.9325,63.8055,63.8962,132649.0
2021-09-21 10:30:00,70.47,70.47,70.35,70.38,146838.0,63.8962,63.8962,63.7874,63.8146,146838.0
2021-09-21 10:35:00,70.37,70.42,70.3,70.41,176621.0,63.8055,63.8509,63.7421,63.8418,176621.0
2021-09-21 10:40:00,70.41,70.48,70.37,70.46,105154.0,63.8418,63.9053,63.8055,63.8871,105154.0
2021-09-21 10:45:00,70.45,70.47,70.35,70.36,126591.0,63.8781,63.8962,63.7874,63.7965,126591.0
2021-09-21 10:50:00,70.36,70.4,70.33,70.39,147877.0,63.7965,63.8327,63.7693,63.8237,147877.0
2021-09-21 10:55:00,70.39,70.45,70.37,70.42,153948.0,63.8237,63.8781,63.8055,63.8509,153948.0
2021-09-21 11:00:00,70.42,70.42,70.29,70.33,203540.0,63.8509,63.8509,63.733,63.7693,203540.0
2021-09-21 11:05:00,70.33,70.47,70.32,70.47,177046.0,63.7693,63.8962,63.7602,63.8962,177046.0
2021-09-21 11:10:00,70.47,70.5,70.42,70.48,146782.0,63.8962,63.9234,63.8509,63.9053,146782.0
2021-09-21 11:15:00,70.48,70.48,70.37,70.39,139389.0,63.9053,63.9053,63.8055,63.8237,139389.0
2021-09-21 11:20:00,70.39,70.41,70.31,70.31,137656.0,63.8237,63.8418,63.7511,63.7511,137656.0
2021-09-21 11:25:00,70.32,70.38,70.31,70.34,188638.0,63.7602,63.8146,63.7511,63.7783,188638.0
2021-09-21 11:30:00,70.34,70.44,70.32,70.43,282169.0,63.7783,63.869,63.7602,63.8599,282169.0
2021-09-21 11:35:00,70.43,70.5,70.42,70.48,33067.0,63.8599,63.9234,63.8509,63.9053,33067.0
2021-09-21 11:40:00,70.48,70.51,70.46,70.48,81531.0,63.9053,63.9325,63.8871,63.9053,81531.0
2021-09-21 11:45:00,70.48,70.51,70.46,70.5,62399.0,63.9053,63.9325,63.8871,63.9234,62399.0
2021-09-21 11:50:00,70.51,70.51,70.44,70.48,69064.0,63.9325,63.9325,63.869,63.9053,69064.0
2021-09-21 11:55:00,70.48,70.48,70.42,70.43,31513.0,63.9053,63.9053,63.8509,63.8599,31513.0
2021-09-21 12:00:00,70.43,70.51,70.43,70.48,70954.0,63.8599,63.9325,63.8599,63.9053,70954.0
2021-09-21 12:05:00,70.47,70.52,70.46,70.5,48892.0,63.8962,63.9415,63.8871,63.9234,48892.0
2021-09-21 12:10:00,70.5,70.54,70.49,70.52,47438.0,63.9234,63.9597,63.9143,63.9415,47438.0
2021-09-21 12:15:00,70.52,70.54,70.44,70.44,79524.0,63.9415,63.9597,63.869,63.869,79524.0
2021-09-21 12:20:00,70.45,70.47,70.43,70.44,33371.0,63.8781,63.8962,63.8599,63.869,33371.0
2021-09-21 12:25:00,70.44,70.44,70.37,70.37,14830.0,63.869,63.869,63.8055,63.8055,14830.0
2021-09-21 12:30:00,70.37,70.38,70.31,70.36,26175.0,63.8055,63.8146,63.7511,63.7965,26175.0
2021-09-21 12:35:00,70.36,70.38,70.35,70.38,41775.0,63.7965,63.8146,63.7874,63.8146,41775.0
2021-09-21 12:40:00,70.38,70.39,70.35,70.38,131683.0,63.8146,63.8237,63.7874,63.8146,131683.0
2021-09-21 12:45:00,70.37,70.38,70.32,70.36,71156.0,63.8055,63.8146,63.7602,63.7965,71156.0
2021-09-21 12:50:00,70.35,70.35,70.26,70.28,120535.0,63.7874,63.7874,63.7058,63.7239,120535.0
2021-09-21 12:55:00,70.28,70.33,70.27,70.3,77680.0,63.7239,63.7693,63.7149,63.7421,77680.0
2021-09-21 13:00:00,70.3,70.3,70.22,70.24,86191.0,63.7421,63.7421,63.6695,63.6877,86191.0
2021-09-21 13:05:00,70.24,70.28,70.22,70.23,55782.0,63.6877,63.7239,63.6695,63.6786,55782.0
2021-09-21 13:10:00,70.23,70.26,70.22,70.25,35848.0,63.6786,63.7058,63.6695,63.6967,35848.0
2021-09-21 13:15:00,70.24,70.27,70.2,70.26,73530.0,63.6877,63.7149,63.6514,63.7058,73530.0
2021-09-21 13:20:00,70.27,70.28,70.17,70.18,105729.0,63.7149,63.7239,63.6242,63.6333,105729.0
2021-09-21 13:25:00,70.19,70.19,70.13,70.13,93021.0,63.6423,63.6423,63.5879,63.5879,93021.0
2021-09-21 13:30:00,70.13,70.15,70.09,70.13,91099.0,63.5879,63.6061,63.5517,63.5879,91099.0
2021-09-21 13:35:00,70.13,70.13,70.09,70.12,68260.0,63.5879,63.5879,63.5517,63.5789,68260.0
2021-09-21 13:40:00,70.12,70.12,70.08,70.1,133208.0,63.5789,63.5789,63.5426,63.5607,133208.0
2021-09-21 13:45:00,70.11,70.14,70.08,70.13,127355.0,63.5698,63.597,63.5426,63.5879,127355.0
2021-09-21 13:50:00,70.13,70.15,70.04,70.05,109385.0,63.5879,63.6061,63.5063,63.5154,109385.0
2021-09-21 13:55:00,70.04,70.08,70.02,70.08,261693.0,63.5063,63.5426,63.4882,63.5426,261693.0
2021-09-21 14:00:00,70.08,70.15,70.07,70.15,228315.0,63.5426,63.6061,63.5335,63.6061,228315.0
2021-09-21 14:05:00,70.15,70.19,70.14,70.17,205178.0,63.6061,63.6423,63.597,63.6242,205178.0
2021-09-21 14:10:00,70.17,70.17,70.12,70.14,155876.0,63.6242,63.6242,63.5789,63.597,155876.0
2021-09-21 14:15:00,70.13,70.14,70.07,70.08,92584.0,63.5879,63.597,63.5335,63.5426,92584.0
2021-09-21 14:20:00,70.08,70.08,70.04,70.05,79526.0,63.5426,63.5426,63.5063,63.5154,79526.0
2021-09-21 14:25:00,70.05,70.06,69.99,70.01,81676.0,63.5154,63.5245,63.461,63.4791,81676.0
2021-09-21 14:30:00,70.01,70.11,70.01,70.11,119456.0,63.4791,63.5698,63.4791,63.5698,119456.0
2021-09-21 14:35:00,70.1,70.12,70.06,70.08,102011.0,63.5607,63.5789,63.5245,63.5426,102011.0
2021-09-21 14:40:00,70.08,70.12,70.07,70.08,45683.0,63.5426,63.5789,63.5335,63.5426,45683.0
2021-09-21 14:45:00,70.07,70.11,70.05,70.07,83820.0,63.5335,63.5698,63.5154,63.5335,83820.0
2021-09-21 14:50:00,70.08,70.21,70.08,70.15,127722.0,63.5426,63.6605,63.5426,63.6061,127722.0
2021-09-21 14:55:00,70.15,70.15,70.1,70.13,79051.0,63.6061,63.6061,63.5607,63.5879,79051.0
2021-09-21 15:00:00,70.13,70.25,70.13,70.23,67018.0,63.5879,63.6967,63.5879,63.6786,67018.0
2021-09-21 15:05:00,70.23,70.27,70.21,70.24,146923.0,63.6786,63.7149,63.6605,63.6877,146923.0
2021-09-21 15:10:00,70.23,70.32,70.22,70.32,93530.0,63.6786,63.7602,63.6695,63.7602,93530.0
2021-09-21 15:15:00,70.31,70.36,70.29,70.3,180402.0,63.7511,63.7965,63.733,63.7421,180402.0
2021-09-21 15:20:00,70.3,70.36,70.29,70.33,129497.0,63.7421,63.7965,63.733,63.7693,129497.0
2021-09-21 15:25:00,70.33,70.37,70.31,70.36,101050.0,63.7693,63.8055,63.7511,63.7965,101050.0
2021-09-21 15:30:00,70.36,70.38,70.33,70.34,181237.0,63.7965,63.8146,63.7693,63.7783,181237.0
2021-09-21 15:35:00,70.34,70.36,70.29,70.32,191712.0,63.7783,63.7965,63.733,63.7602,191712.0
2021-09-21 15:40:00,70.32,70.38,70.28,70.32,108590.0,63.7602,63.8146,63.7239,63.7602,108590.0
2021-09-21 15:45:00,70.32,70.32,70.22,70.23,226387.0,63.7602,63.7602,63.6695,63.6786,226387.0
2021-09-21 15:50:00,70.23,70.29,70.22,70.23,378698.0,63.6786,63.733,63.6695,63.6786,378698.0
2021-09-21 15:55:00,70.24,70.24,70.11,70.12,344285.0,63.6877,63.6877,63.5698,63.5789,344285.0
2021-09-22 09:30:00,70.59,70.61,70.23,70.29,323938.0,64.005,64.0231,63.6786,63.733,323938.0
2021-09-22 09:35:00,70.29,70.36,70.25,70.33,184251.0,63.733,63.7965,63.6967,63.7693,184251.0
2021-09-22 09:40:00,70.32,70.37,70.22,70.36,247572.0,63.7602,63.8055,63.6695,63.7965,247572.0
2021-09-22 09:45:00,70.35,70.43,70.27,70.28,216402.0,63.7874,63.8599,63.7149,63.7239,216402.0
2021-09-22 09:50:00,70.28,70.3,70.19,70.23,235000.0,63.7239,63.7421,63.6423,63.6786,235000.0
2021-09-22 09:55:00,70.24,70.37,70.23,70.37,103571.0,63.6877,63.8055,63.6786,63.8055,103571.0
2021-09-22 10:00:00,70.38,70.53,70.36,70.47,218455.0,63.8146,63.9506,63.7965,63.8962,218455.0
2021-09-22 10:05:00,70.47,70.54,70.43,70.44,109966.0,63.8962,63.9597,63.8599,63.869,109966.0
2021-09-22 10:10:00,70.44,70.51,70.4,70.44,208436.0,63.869,63.9325,63.8327,63.869,208436.0
2021-09-22 10:15:00,70.44,70.52,70.44,70.46,50940.0,63.869,63.9415,63.869,63.8871,50940.0
2021-09-22 10:20:00,70.47,70.51,70.45,70.46,68225.0,63.8962,63.9325,63.8781,63.8871,68225.0
2021-09-22 10:25:00,70.46,70.55,70.44,70.52,72686.0,63.8871,63.9687,63.869,63.9415,72686.0
2021-09-22 10:30:00,70.53,70.6,70.51,70.52,89767.0,63.9506,64.0141,63.9325,63.9415,89767.0
2021-09-22 10:35:00,70.53,70.57,70.49,70.55,74639.0,63.9506,63.9869,63.9143,63.9687,74639.0
2021-09-22 10:40:00,70.56,70.57,70.46,70.48,72068.0,63.9778,63.9869,63.8871,63.9053,72068.0
2021-09-22 10:45:00,70.49,70.52,70.46,70.48,62794.0,63.9143,63.9415,63.8871,63.9053,62794.0
2021-09-22 10:50:00,70.48,70.52,70.46,70.5,100812.0,63.9053,63.9415,63.8871,63.9234,100812.0
2021-09-22 10:55:00,70.51,70.61,70.5,70.61,69699.0,63.9325,64.0231,63.9234,64.0231,69699.0
2021-09-22 11:00:00,70.6,70.67,70.6,70.64,66081.0,64.0141,64.0776,64.0141,64.0504,66081.0
2021-09-22 11:05:00,70.63,70.66,70.62,70.64,35567.0,64.0413,64.0685,64.0322,64.0504,35567.0
2021-09-22 11:10:00,70.63,70.66,70.62,70.63,48080.0,64.0413,64.0685,64.0322,64.0413,48080.0
2021-09-22 11:15:00,70.63,70.65,70.61,70.61,39851.0,64.0413,64.0594,64.0231,64.0231,39851.0
2021-09-22 11:20:00,70.62,70.62,70.56,70.56,71594.0,64.0322,64.0322,63.9778,63.9778,71594.0
2021-09-22 11:25:00,70.57,70.58,70.52,70.53,104715.0,63.9869,63.9959,63.9415,63.9506,104715.0
2021-09-22 11:30:00,70.53,70.59,70.53,70.58,62593.0,63.9506,64.005,63.9506,63.9959,62593.0
2021-09-22 11:35:00,70.58,70.61,70.57,70.59,43295.0,63.9959,64.0231,63.9869,64.005,43295.0
2021-09-22 11:40:00,70.59,70.68,70.59,70.67,39774.0,64.005,64.0866,64.005,64.0776,39774.0
2021-09-22 11:45:00,70.67,70.71,70.66,70.69,82577.0,64.0776,64.1138,64.0685,64.0957,82577.0
2021-09-22 11:50:00,70.69,70.77,70.65,70.7,354709.0,64.0957,64.1682,64.0594,64.1048,354709.0
2021-09-22 11:55:00,70.7,70.74,70.7,70.72,67605.0,64.1048,64.141,64.1048,64.1229,67605.0
2021-09-22 12:00:00,70.71,70.72,70.67,70.68,58919.0,64.1138,64.1229,64.0776,64.0866,58919.0
2021-09-22 12:05:00,70.68,70.7,70.64,70.66,54949.0,64.0866,64.1048,64.0504,64.0685,54949.0
2021-09-22 12:10:00,70.67,70.69,70.62,70.63,37200.0,64.0776,64.0957,64.0322,64.0413,37200.0
2021-09-22 12:15:00,70.64,70.68,70.64,70.67,27588.0,64.0504,64.0866,64.0504,64.0776,27588.0
2021-09-22 12:20:00,70.67,70.71,70.67,70.69,46689.0,64.0776,64.1138,64.0776,64.0957,46689.0
2021-09-22 12:25:00,70.7,70.71,70.67,70.69,23602.0,64.1048,64.1138,64.0776,64.0957,23602.0
2021-09-22 12:30:00,70.69,70.72,70.69,70.7,66739.0,64.0957,64.1229,64.0957,64.1048,66739.0
2021-09-22 12:35:00,70.7,70.71,70.69,70.7,29364.0,64.1048,64.1138,64.0957,64.1048,29364.0
2021-09-22 12:40:00,70.71,70.74,70.7,70.73,24856.0,64.1138,64.141,64.1048,64.132,24856.0
2021-09-22 12:45:00,70.74,70.74,70.71,70.72,29366.0,64.141,64.141,64.1138,64.1229,29366.0
2021-09-22 12:50:00,70.73,70.75,70.69,70.69,19232.0,64.132,64.1501,64.0957,64.0957,19232.0
2021-09-22 12:55:00,70.7,70.72,70.69,70.71,34152.0,64.1048,64.1229,64.0957,64.1138,34152.0
2021-09-22 13:00:00,70.7,70.71,70.67,70.69,31197.0,64.1048,64.1138,64.0776,64.0957,31197.0
2021-09-22 13:05:00,70.68,70.7,70.64,70.65,18173.0,64.0866,64.1048,64.0504,64.0594,18173.0
2021-09-22 13:10:00,70.65,70.66,70.59,70.59,31169.0,64.0594,64.0685,64.005,64.005,31169.0
2021-09-22 13:15:00,70.6,70.63,70.59,70.59,38745.0,64.0141,64.0413,64.005,64.005,38745.0
2021-09-22 13:20:00,70.59,70.62,70.59,70.62,20029.0,64.005,64.0322,64.005,64.0322,20029.0
2021-09-22 13:25:00,70.61,70.64,70.6,70.62,18752.0,64.0231,64.0504,64.0141,64.0322,18752.0
2021-09-22 13:30:00,70.62,70.62,70.59,70.61,43014.0,64.0322,64.0322,64.005,64.0231,43014.0
2021-09-22 13:35:00,70.6,70.6,70.55,70.57,20687.0,64.0141,64.0141,63.9687,63.9869,20687.0
2021-09-22 13:40:00,70.57,70.59,70.55,70.56,38370.0,63.9869,64.005,63.9687,63.9778,38370.0
2021-09-22 13:45:00,70.56,70.58,70.53,70.54,17878.0,63.9778,63.9959,63.9506,63.9597,17878.0
2021-09-22 13:50:00,70.53,70.54,70.47,70.51,43901.0,63.9506,63.9597,63.8962,63.9325,43901.0
2021-09-22 13:55:00,70.5,70.54,70.48,70.53,63105.0,63.9234,63.9597,63.9053,63.9506,63105.0
2021-09-22 14:00:00,70.53,70.66,70.41,70.65,610396.0,63.9506,64.0685,63.8418,64.0594,610396.0
2021-09-22 14:05:00,70.65,70.69,70.53,70.6,133050.0,64.0594,64.0957,63.9506,64.0141,133050.0
2021-09-22 14:10:00,70.61,70.68,70.59,70.67,88675.0,64.0231,64.0866,64.005,64.0776,88675.0
2021-09-22 14:15:00,70.67,70.72,70.61,70.62,83563.0,64.0776,64.1229,64.0231,64.0322,83563.0
2021-09-22 14:20:00,70.61,70.65,70.55,70.58,122914.0,64.0231,64.0594,63.9687,63.9959,122914.0
2021-09-22 14:25:00,70.57,70.62,70.54,70.61,71766.0,63.9869,64.0322,63.9597,64.0231,71766.0
2021-09-22 14:30:00,70.61,70.64,70.54,70.57,80583.0,64.0231,64.0504,63.9597,63.9869,80583.0
2021-09-22 14:35:00,70.58,70.59,70.46,70.46,181084.0,63.9959,64.005,63.8871,63.8871,181084.0
2021-09-22 14:40:00,70.45,70.47,70.36,70.43,174090.0,63.8781,63.8962,63.7965,63.8599,174090.0
2021-09-22 14:45:00,70.43,70.45,70.32,70.33,259660.0,63.8599,63.8781,63.7602,63.7693,259660.0
2021-09-22 14:50:00,70.33,70.41,70.26,70.38,247598.0,63.7693,63.8418,63.7058,63.8146,247598.0
2021-09-22 14:55:00,70.39,70.41,70.32,70.35,167163.0,63.8237,63.8418,63.7602,63.7874,167163.0
2021-09-22 15:00:00,70.36,70.38,70.31,70.37,156405.0,63.7965,63.8146,63.7511,63.8055,156405.0
2021-09-22 15:05:00,70.36,70.42,70.33,70.42,111704.0,63.7965,63.8509,63.7693,63.8509,111704.0
2021-09-22 15:10:00,70.39,70.5,70.39,70.49,89019.0,63.8237,63.9234,63.8237,63.9143,89019.0
2021-09-22 15:15:00,70.49,70.55,70.48,70.54,83126.0,63.9143,63.9687,63.9053,63.9597,83126.0
2021-09-22 15:20:00,70.55,70.58,70.5,70.52,229851.0,63.9687,63.9959,63.9234,63.9415,229851.0
2021-09-22 15:25:00,70.51,70.52,70.45,70.47,95691.0,63.9325,63.9415,63.8781,63.8962,95691.0
2021-09-22 15:30:00,70.46,70.46,70.33,70.36,118336.0,63.8871,63.8871,63.7693,63.7965,118336.0
2021-09-22 15:35:00,70.35,70.43,70.33,70.42,135662.0,63.7874,63.8599,63.7693,63.8509,135662.0
2021-09-22 15:40:00,70.42,70.43,70.32,70.33,161826.0,63.8509,63.8599,63.7602,63.7693,161826.0
2021-09-22 15:45:00,70.33,70.35,70.28,70.28,225743.0,63.7693,63.7874,63.7239,63.7239,225743.0
2021-09-22 15:50:00,70.28,70.37,70.27,70.34,440199.0,63.7239,63.8055,63.7149,63.7783,440199.0
2021-09-22 15:55:00,70.34,70.35,70.27,70.33,614127.0,63.7783,63.7874,63.7149,63.7693,614127.0
2021-09-23 09:30:00,70.39,70.61,70.36,70.57,342352.0,63.8237,64.0231,63.7965,63.9869,342352.0
2021-09-23 09:35:00,70.57,70.77,70.57,70.74,193427.0,63.9869,64.1682,63.9869,64.141,193427.0
2021-09-23 09:40:00,70.75,70.84,70.73,70.77,211001.0,64.1501,64.2317,64.132,64.1682,211001.0
2021-09-23 09:45:00,70.76,70.88,70.76,70.82,244869.0,64.1592,64.268,64.1592,64.2136,244869.0
2021-09-23 09:50:00,70.83,70.91,70.81,70.85,246167.0,64.2226,64.2952,64.2045,64.2408,246167.0
2021-09-23 09:55:00,70.86,70.91,70.75,70.75,353247.0,64.2498,64.2952,64.1501,64.1501,353247.0
2021-09-23 10:00:00,70.75,70.87,70.74,70.78,278736.0,64.1501,64.2589,64.141,64.1773,278736.0
2021-09-23 10:05:00,70.78,70.8,70.74,70.77,135863.0,64.1773,64.1954,64.141,64.1682,135863.0
2021-09-23 10:10:00,70.77,70.82,70.72,70.82,88689.0,64.1682,64.2136,64.1229,64.2136,88689.0
2021-09-23 10:15:00,70.83,70.87,70.79,70.82,159623.0,64.2226,64.2589,64.1864,64.2136,159623.0
2021-09-23 10:20:00,70.83,70.83,70.78,70.78,57023.0,64.2226,64.2226,64.1773,64.1773,57023.0
2021-09-23 10:25:00,70.78,70.81,70.77,70.78,29344.0,64.1773,64.2045,64.1682,64.1773,29344.0
2021-09-23 10:30:00,70.78,70.79,70.7,70.77,63291.0,64.1773,64.1864,64.1048,64.1682,63291.0
2021-09-23 10:35:00,70.76,70.79,70.71,70.72,161235.0,64.1592,64.1864,64.1138,64.1229,161235.0
2021-09-23 10:40:00,70.72,70.72,70.65,70.66,54292.0,64.1229,64.1229,64.0594,64.0685,54292.0
2021-09-23 10:45:00,70.65,70.74,70.64,70.71,185289.0,64.0594,64.141,64.0504,64.1138,185289.0
2021-09-23 10:50:00,70.71,70.77,70.69,70.76,70800.0,64.1138,64.1682,64.0957,64.1592,70800.0
2021-09-23 10:55:00,70.75,70.75,70.7,70.7,83505.0,64.1501,64.1501,64.1048,64.1048,83505.0
2021-09-23 11:00:00,70.7,70.71,70.63,70.63,52037.0,64.1048,64.1138,64.0413,64.0413,52037.0
2021-09-23 11:05:00,70.63,70.66,70.62,70.66,58538.0,64.0413,64.0685,64.0322,64.0685,58538.0
2021-09-23 11:10:00,70.66,70.69,70.66,70.67,45888.0,64.0685,64.0957,64.0685,64.0776,45888.0
2021-09-23 11:15:00,70.67,70.67,70.59,70.59,24118.0,64.0776,64.0776,64.005,64.005,24118.0
2021-09-23 11:20:00,70.59,70.61,70.56,70.59,105379.0,64.005,64.0231,63.9778,64.005,105379.0
2021-09-23 11:25:00,70.59,70.62,70.57,70.61,62911.0,64.005,64.0322,63.9869,64.0231,62911.0
2021-09-23 11:30:00,70.62,70.71,70.62,70.69,46239.0,64.0322,64.1138,64.0322,64.0957,46239.0
2021-09-23 11:35:00,70.69,70.75,70.69,70.74,66013.0,64.0957,64.1501,64.0957,64.141,66013.0
2021-09-23 11:40:00,70.74,70.78,70.71,70.72,105214.0,64.141,64.1773,64.1138,64.1229,105214.0
2021-09-23 11:45:00,70.71,70.72,70.64,70.65,54103.0,64.1138,64.1229,64.0504,64.0594,54103.0
2021-09-23 11:50:00,70.65,70.66,70.63,70.66,30902.0,64.0594,64.0685,64.0413,64.0685,30902.0
2021-09-23 11:55:00,70.67,70.69,70.65,70.67,29986.0,64.0776,64.0957,64.0594,64.0776,29986.0
2021-09-23 12:00:00,70.67,70.69,70.67,70.68,57305.0,64.0776,64.0957,64.0776,64.0866,57305.0
2021-09-23 12:05:00,70.69,70.7,70.65,70.65,25402.0,64.0957,64.1048,64.0594,64.0594,25402.0
2021-09-23 12:10:00,70.65,70.67,70.64,70.66,29817.0,64.0594,64.0776,64.0504,64.0685,29817.0
2021-09-23 12:15:00,70.66,70.66,70.63,70.64,77989.0,64.0685,64.0685,64.0413,64.0504,77989.0
2021-09-23 12:20:00,70.64,70.66,70.63,70.65,37566.0,64.0504,64.0685,64.0413,64.0594,37566.0
2021-09-23 12:25:00,70.64,70.71,70.63,70.71,34749.0,64.0504,64.1138,64.0413,64.1138,34749.0
2021-09-23 12:30:00,70.71,70.76,70.71,70.75,22134.0,64.1138,64.1592,64.1138,64.1501,22134.0
2021-09-23 12:35:00,70.76,70.77,70.75,70.77,34001.0,64.1592,64.1682,64.1501,64.1682,34001.0
2021-09-23 12:40:00,70.77,70.78,70.75,70.76,33024.0,64.1682,64.1773,64.1501,64.1592,33024.0
2021-09-23 12:45:00,70.76,70.77,70.73,70.74,38128.0,64.1592,64.1682,64.132,64.141,38128.0
2021-09-23 12:50:00,70.74,70.75,70.73,70.75,19496.0,64.141,64.1501,64.132,64.1501,19496.0
2021-09-23 12:55:00,70.75,70.75,70.7,70.7,59570.0,64.1501,64.1501,64.1048,64.1048,59570.0
2021-09-23 13:00:00,70.71,70.75,70.69,70.73,33761.0,64.1138,64.1501,64.0957,64.132,33761.0
2021-09-23 13:05:00,70.74,70.78,70.72,70.78,49876.0,64.141,64.1773,64.1229,64.1773,49876.0
2021-09-23 13:10:00,70.77,70.77,70.74,70.76,22739.0,64.1682,64.1682,64.141,64.1592,22739.0
2021-09-23 13:15:00,70.77,70.8,70.76,70.8,44017.0,64.1682,64.1954,64.1592,64.1954,44017.0
2021-09-23 13:20:00,70.8,70.81,70.77,70.77,42604.0,64.1954,64.2045,64.1682,64.1682,42604.0
2021-09-23 13:25:00,70.77,70.77,70.73,70.74,32694.0,64.1682,64.1682,64.132,64.141,32694.0
2021-09-23 13:30:00,70.74,70.78,70.74,70.78,43337.0,64.141,64.1773,64.141,64.1773,43337.0
2021-09-23 13:35:00,70.78,70.79,70.76,70.79,67498.0,64.1773,64.1864,64.1592,64.1864,67498.0
2021-09-23 13:40:00,70.8,70.81,70.78,70.79,54534.0,64.1954,64.2045,64.1773,64.1864,54534.0
2021-09-23 13:45:00,70.79,70.8,70.77,70.78,31783.0,64.1864,64.1954,64.1682,64.1773,31783.0
2021-09-23 13:50:00,70.79,70.82,70.79,70.81,24953.0,64.1864,64.2136,64.1864,64.2045,24953.0
2021-09-23 13:55:00,70.82,70.86,70.81,70.84,61737.0,64.2136,64.2498,64.2045,64.2317,61737.0
2021-09-23 14:00:00,70.84,70.86,70.82,70.84,57013.0,64.2317,64.2498,64.2136,64.2317,57013.0
2021-09-23 14:05:00,70.85,70.86,70.83,70.84,82070.0,64.2408,64.2498,64.2226,64.2317,82070.0
2021-09-23 14:10:00,70.83,70.83,70.79,70.8,68747.0,64.2226,64.2226,64.1864,64.1954,68747.0
2021-09-23 14:15:00,70.81,70.81,70.75,70.77,43976.0,64.2045,64.2045,64.1501,64.1682,43976.0
2021-09-23 14:20:00,70.76,70.77,70.74,70.74,13911.0,64.1592,64.1682,64.141,64.141,13911.0
2021-09-23 14:25:00,70.75,70.75,70.71,70.75,53231.0,64.1501,64.1501,64.1138,64.1501,53231.0
2021-09-23 14:30:00,70.75,70.81,70.75,70.8,42814.0,64.1501,64.2045,64.1501,64.1954,42814.0
2021-09-23 14:35:00,70.79,70.82,70.78,70.81,38923.0,64.1864,64.2136,64.1773,64.2045,38923.0
2021-09-23 14:40:00,70.81,70.81,70.77,70.78,102793.0,64.2045,64.2045,64.1682,64.1773,102793.0
2021-09-23 14:45:00,70.78,70.78,70.74,70.76,74188.0,64.1773,64.1773,64.141,64.1592,74188.0
2021-09-23 14:50:00,70.75,70.78,70.75,70.76,51568.0,64.1501,64.1773,64.1501,64.1592,51568.0
2021-09-23 14:55:00,70.76,70.8,70.76,70.79,58428.0,64.1592,64.1954,64.1592,64.1864,58428.0
2021-09-23 15:00:00,70.79,70.79,70.75,70.79,53875.0,64.1864,64.1864,64.1501,64.1864,53875.0
2021-09-23 15:05:00,70.78,70.79,70.71,70.72,109689.0,64.1773,64.1864,64.1138,64.1229,109689.0
2021-09-23 15:10:00,70.71,70.72,70.65,70.66,85701.0,64.1138,64.1229,64.0594,64.0685,85701.0
2021-09-23 15:15:00,70.66,70.68,70.63,70.68,204748.0,64.0685,64.0866,64.0413,64.0866,204748.0
2021-09-23 15:20:00,70.68,70.71,70.68,70.7,105434.0,64.0866,64.1138,64.0866,64.1048,105434.0
2021-09-23 15:25:00,70.69,70.71,70.68,70.68,127348.0,64.0957,64.1138,64.0866,64.0866,127348.0
2021-09-23 15:30:00,70.68,70.7,70.63,70.69,129181.0,64.0866,64.1048,64.0413,64.0957,129181.0
2021-09-23 15:35:00,70.69,70.69,70.62,70.65,109906.0,64.0957,64.0957,64.0322,64.0594,109906.0
2021-09-23 15:40:00,70.65,70.7,70.64,70.68,201504.0,64.0594,64.1048,64.0504,64.0866,201504.0
2021-09-23 15:45:00,70.67,70.68,70.62,70.63,133336.0,64.0776,64.0866,64.0322,64.0413,133336.0
2021-09-23 15:50:00,70.62,70.66,70.61,70.65,447480.0,64.0322,64.0685,64.0231,64.0594,447480.0
2021-09-23 15:55:00,70.65,70.66,70.58,70.59,647595.0,64.0594,64.0685,63.9959,64.005,647595.0
2021-09-24 09:30:00,70.48,70.72,70.48,70.72,132130.0,63.9053,64.1229,63.9053,64.1229,132130.0
2021-09-24 09:35:00,70.72,70.8,70.68,70.73,110452.0,64.1229,64.1954,64.0866,64.132,110452.0
2021-09-24 09:40:00,70.73,70.8,70.71,70.77,190238.0,64.132,64.1954,64.1138,64.1682,190238.0
2021-09-24 09:45:00,70.77,70.82,70.71,70.78,249308.0,64.1682,64.2136,64.1138,64.1773,249308.0
2021-09-24 09:50:00,70.79,70.85,70.72,70.73,125385.0,64.1864,64.2408,64.1229,64.132,125385.0
2021-09-24 09:55:00,70.73,70.85,70.71,70.84,160189.0,64.132,64.2408,64.1138,64.2317,160189.0
2021-09-24 10:00:00,70.84,70.93,70.84,70.86,133202.0,64.2317,64.3133,64.2317,64.2498,133202.0
2021-09-24 10:05:00,70.86,70.88,70.77,70.77,202622.0,64.2498,64.268,64.1682,64.1682,202622.0
2021-09-24 10:10:00,70.77,70.8,70.71,70.79,154945.0,64.1682,64.1954,64.1138,64.1864,154945.0
2021-09-24 10:15:00,70.79,70.8,70.72,70.77,92476.0,64.1864,64.1954,64.1229,64.1682,92476.0
2021-09-24 10:20:00,70.78,70.79,70.75,70.77,67962.0,64.1773,64.1864,64.1501,64.1682,67962.0
2021-09-24 10:25:00,70.78,70.78,70.65,70.67,72520.0,64.1773,64.1773,64.0594,64.0776,72520.0
2021-09-24 10:30:00,70.67,70.74,70.64,70.72,125750.0,64.0776,64.141,64.0504,64.1229,125750.0
2021-09-24 10:35:00,70.73,70.73,70.62,70.63,113722.0,64.132,64.132,64.0322,64.0413,113722.0
2021-09-24 10:40:00,70.64,70.66,70.58,70.6,105788.0,64.0504,64.0685,63.9959,64.0141,105788.0
2021-09-24 10:45:00,70.61,70.65,70.58,70.61,129670.0,64.0231,64.0594,63.9959,64.0231,129670.0
2021-09-24 10:50:00,70.61,70.63,70.57,70.59,87555.0,64.0231,64.0413,63.9869,64.005,87555.0
2021-09-24 10:55:00,70.6,70.68,70.59,70.66,76163.0,64.0141,64.0866,64.005,64.0685,76163.0
2021-09-24 11:00:00,70.66,70.73,70.64,70.73,70216.0,64.0685,64.132,64.0504,64.132,70216.0
2021-09-24 11:05:00,70.72,70.73,70.69,70.7,47019.0,64.1229,64.132,64.0957,64.1048,47019.0
2021-09-24 11:10:00,70.7,70.71,70.67,70.67,48318.0,64.1048,64.1138,64.0776,64.0776,48318.0
2021-09-24 11:15:00,70.68,70.68,70.63,70.66,85205.0,64.0866,64.0866,64.0413,64.0685,85205.0
2021-09-24 11:20:00,70.66,70.66,70.59,70.6,48284.0,64.0685,64.0685,64.005,64.0141,48284.0
2021-09-24 11:25:00,70.6,70.62,70.58,70.58,82785.0,64.0141,64.0322,63.9959,63.9959,82785.0
2021-09-24 11:30:00,70.59,70.59,70.55,70.58,93566.0,64.005,64.005,63.9687,63.9959,93566.0
2021-09-24 11:35:00,70.57,70.57,70.51,70.55,44128.0,63.9869,63.9869,63.9325,63.9687,44128.0
2021-09-24 11:40:00,70.56,70.56,70.52,70.55,57935.0,63.9778,63.9778,63.9415,63.9687,57935.0
2021-09-24 11:45:00,70.55,70.6,70.53,70.6,39086.0,63.9687,64.0141,63.9506,64.0141,39086.0
2021-09-24 11:50:00,70.6,70.65,70.6,70.63,66670.0,64.0141,64.0594,64.0141,64.0413,66670.0
2021-09-24 11:55:00,70.63,70.64,70.59,70.59,32194.0,64.0413,64.0504,64.005,64.005,32194.0
2021-09-24 12:00:00,70.59,70.6,70.55,70.58,33903.0,64.005,64.0141,63.9687,63.9959,33903.0
2021-09-24 12:05:00,70.58,70.6,70.57,70.59,48545.0,63.9959,64.0141,63.9869,64.005,48545.0
2021-09-24 12:10:00,70.59,70.64,70.59,70.62,106137.0,64.005,64.0504,64.005,64.0322,106137.0
2021-09-24 12:15:00,70.61,70.64,70.6,70.64,67035.0,64.0231,64.0504,64.0141,64.0504,67035.0
2021-09-24 12:20:00,70.63,70.66,70.63,70.65,192047.0,64.0413,64.0685,64.0413,64.0594,192047.0
2021-09-24 12:25:00,70.65,70.65,70.58,70.59,95902.0,64.0594,64.0594,63.9959,64.005,95902.0
2021-09-24 12:30:00,70.59,70.59,70.55,70.55,64380.0,64.005,64.005,63.9687,63.9687,64380.0
2021-09-24 12:35:00,70.56,70.6,70.54,70.58,22209.0,63.9778,64.0141,63.9597,63.9959,22209.0
2021-09-24 12:40:00,70.59,70.6,70.57,70.58,22452.0,64.005,64.0141,63.9869,63.9959,22452.0
2021-09-24 12:45:00,70.59,70.6,70.57,70.58,31897.0,64.005,64.0141,63.9869,63.9959,31897.0
2021-09-24 12:50:00,70.58,70.58,70.54,70.54,25176.0,63.9959,63.9959,63.9597,63.9597,25176.0
2021-09-24 12:55:00,70.54,70.56,70.53,70.53,20506.0,63.9597,63.9778,63.9506,63.9506,20506.0
2021-09-24 13:00:00,70.53,70.54,70.51,70.51,28488.0,63.9506,63.9597,63.9325,63.9325,28488.0
2021-09-24 13:05:00,70.51,70.54,70.5,70.52,26518.0,63.9325,63.9597,63.9234,63.9415,26518.0
2021-09-24 13:10:00,70.52,70.57,70.51,70.57,14199.0,63.9415,63.9869,63.9325,63.9869,14199.0
2021-09-24 13:15:00,70.56,70.57,70.54,70.55,23453.0,63.9778,63.9869,63.9597,63.9687,23453.0
2021-09-24 13:20:00,70.55,70.57,70.54,70.56,9373.0,63.9687,63.9869,63.9597,63.9778,9373.0
2021-09-24 13:25:00,70.55,70.57,70.54,70.57,16696.0,63.9687,63.9869,63.9597,63.9869,16696.0
2021-09-24 13:30:00,70.56,70.57,70.51,70.52,22932.0,63.9778,63.9869,63.9325,63.9415,22932.0
2021-09-24 13:35:00,70.52,70.55,70.5,70.55,45048.0,63.9415,63.9687,63.9234,63.9687,45048.0
2021-09-24 13:40:00,70.56,70.57,70.54,70.56,28185.0,63.9778,63.9869,63.9597,63.9778,28185.0
2021-09-24 13:45:00,70.57,70.61,70.56,70.61,45527.0,63.9869,64.0231,63.9778,64.0231,45527.0
2021-09-24 13:50:00,70.6,70.62,70.59,70.6,60597.0,64.0141,64.0322,64.005,64.0141,60597.0
2021-09-24 13:55:00,70.6,70.62,70.59,70.6,31055.0,64.0141,64.0322,64.005,64.0141,31055.0
2021-09-24 14:00:00,70.6,70.62,70.59,70.6,55575.0,64.0141,64.0322,64.005,64.0141,55575.0
2021-09-24 14:05:00,70.61,70.63,70.6,70.6,25577.0,64.0231,64.0413,64.0141,64.0141,25577.0
2021-09-24 14:10:00,70.6,70.61,70.57,70.58,22026.0,64.0141,64.0231,63.9869,63.9959,22026.0
2021-09-24 14:15:00,70.58,70.61,70.56,70.6,39229.0,63.9959,64.0231,63.9778,64.0141,39229.0
2021-09-24 14:20:00,70.6,70.61,70.59,70.61,19091.0,64.0141,64.0231,64.005,64.0231,19091.0
2021-09-24 14:25:00,70.6,70.65,70.6,70.64,34865.0,64.0141,64.0594,64.0141,64.0504,34865.0
2021-09-24 14:30:00,70.63,70.65,70.63,70.64,24584.0,64.0413,64.0594,64.0413,64.0504,24584.0
2021-09-24 14:35:00,70.65,70.66,70.64,70.65,33608.0,64.0594,64.0685,64.0504,64.0594,33608.0
2021-09-24 14:40:00,70.65,70.67,70.63,70.66,30777.0,64.0594,64.0776,64.0413,64.0685,30777.0
2021-09-24 14:45:00,70.65,70.68,70.65,70.67,64329.0,64.0594,64.0866,64.0594,64.0776,64329.0
2021-09-24 14:50:00,70.67,70.69,70.67,70.69,47903.0,64.0776,64.0957,64.0776,64.0957,47903.0
2021-09-24 14:55:00,70.69,70.73,70.68,70.73,50399.0,64.0957,64.132,64.0866,64.132,50399.0
2021-09-24 15:00:00,70.73,70.73,70.68,70.69,29269.0,64.132,64.132,64.0866,64.0957,29269.0
2021-09-24 15:05:00,70.69,70.7,70.68,70.69,34223.0,64.0957,64.1048,64.0866,64.0957,34223.0
2021-09-24 15:10:00,70.69,70.7,70.67,70.69,55304.0,64.0957,64.1048,64.0776,64.0957,55304.0
2021-09-24 15:15:00,70.68,70.72,70.68,70.7,65594.0,64.0866,64.1229,64.0866,64.1048,65594.0
2021-09-24 15:20:00,70.69,70.77,70.69,70.76,66997.0,64.0957,64.1682,64.0957,64.1592,66997.0
2021-09-24 15:25:00,70.77,70.78,70.74,70.75,48551.0,64.1682,64.1773,64.141,64.1501,48551.0
2021-09-24 15:30:00,70.75,70.78,70.75,70.77,158541.0,64.1501,64.1773,64.1501,64.1682,158541.0
2021-09-24 15:35:00,70.77,70.8,70.74,70.76,229460.0,64.1682,64.1954,64.141,64.1592,229460.0
2021-09-24 15:40:00,70.76,70.78,70.75,70.75,104192.0,64.1592,64.1773,64.1501,64.1501,104192.0
2021-09-24 15:45:00,70.75,70.79,70.75,70.76,180333.0,64.1501,64.1864,64.1501,64.1592,180333.0
2021-09-24 15:50:00,70.76,70.77,70.7,70.7,377168.0,64.1592,64.1682,64.1048,64.1048,377168.0
2021-09-24 15:55:00,70.7,70.71,70.62,70.63,414138.0,64.1048,64.1138,64.0322,64.0413,414138.0
2021-09-27 09:30:00,70.51,70.62,70.42,70.59,203864.0,63.9325,64.0322,63.8509,64.005,203864.0
2021-09-27 09:35:00,70.59,70.7,70.58,70.7,184322.0,64.005,64.1048,63.9959,64.1048,184322.0
2021-09-27 09:40:00,70.7,70.75,70.59,70.72,251590.0,64.1048,64.1501,64.005,64.1229,251590.0
2021-09-27 09:45:00,70.72,70.78,70.69,70.72,358551.0,64.1229,64.1773,64.0957,64.1229,358551.0
2021-09-27 09:50:00,70.72,70.8,70.69,70.77,154960.0,64.1229,64.1954,64.0957,64.1682,154960.0
2021-09-27 09:55:00,70.77,70.82,70.72,70.72,127176.0,64.1682,64.2136,64.1229,64.1229,127176.0
2021-09-27 10:00:00,70.71,70.74,70.63,70.67,165927.0,64.1138,64.141,64.0413,64.0776,165927.0
2021-09-27 10:05:00,70.67,70.76,70.63,70.75,143046.0,64.0776,64.1592,64.0413,64.1501,143046.0
2021-09-27 10:10:00,70.76,70.84,70.73,70.75,93917.0,64.1592,64.2317,64.132,64.1501,93917.0
2021-09-27 10:15:00,70.75,70.82,70.74,70.8,111877.0,64.1501,64.2136,64.141,64.1954,111877.0
2021-09-27 10:20:00,70.8,70.84,70.73,70.73,249633.0,64.1954,64.2317,64.132,64.132,249633.0
2021-09-27 10:25:00,70.74,70.75,70.68,70.7,78871.0,64.141,64.1501,64.0866,64.1048,78871.0
2021-09-27 10:30:00,70.71,70.75,70.68,70.72,154962.0,64.1138,64.1501,64.0866,64.1229,154962.0
2021-09-27 10:35:00,70.73,70.74,70.67,70.73,128007.0,64.132,64.141,64.0776,64.132,128007.0
2021-09-27 10:40:00,70.74,70.78,70.66,70.66,50036.0,64.141,64.1773,64.0685,64.0685,50036.0
2021-09-27 10:45:00,70.66,70.69,70.59,70.59,55347.0,64.0685,64.0957,64.005,64.005,55347.0
2021-09-27 10:50:00,70.59,70.6,70.55,70.56,63712.0,64.005,64.0141,63.9687,63.9778,63712.0
2021-09-27 10:55:00,70.56,70.59,70.52,70.55,85967.0,63.9778,64.005,63.9415,63.9687,85967.0
2021-09-27 11:00:00,70.54,70.63,70.54,70.63,68096.0,63.9597,64.0413,63.9597,64.0413,68096.0
2021-09-27 11:05:00,70.64,70.65,70.55,70.56,75706.0,64.0504,64.0594,63.9687,63.9778,75706.0
2021-09-27 11:10:00,70.55,70.63,70.55,70.61,67700.0,63.9687,64.0413,63.9687,64.0231,67700.0
2021-09-27 11:15:00,70.61,70.61,70.57,70.58,53038.0,64.0231,64.0231,63.9869,63.9959,53038.0
2021-09-27 11:20:00,70.58,70.6,70.53,70.55,82382.0,63.9959,64.0141,63.9506,63.9687,82382.0
2021-09-27 11:25:00,70.54,70.58,70.53,70.58,74633.0,63.9597,63.9959,63.9506,63.9959,74633.0
2021-09-27 11:30:00,70.57,70.59,70.55,70.58,120211.0,63.9869,64.005,63.9687,63.9959,120211.0
2021-09-27 11:35:00,70.58,70.6,70.51,70.54,73872.0,63.9959,64.0141,63.9325,63.9597,73872.0
2021-09-27 11:40:00,70.54,70.54,70.48,70.5,97941.0,63.9597,63.9597,63.9053,63.9234,97941.0
2021-09-27 11:45:00,70.49,70.5,70.46,70.48,65599.0,63.9143,63.9234,63.8871,63.9053,65599.0
2021-09-27 11:50:00,70.48,70.51,70.46,70.51,50679.0,63.9053,63.9325,63.8871,63.9325,50679.0
2021-09-27 11:55:00,70.5,70.5,70.45,70.47,69318.0,63.9234,63.9234,63.8781,63.8962,69318.0
2021-09-27 12:00:00,70.47,70.48,70.44,70.45,78017.0,63.8962,63.9053,63.869,63.8781,78017.0
2021-09-27 12:05:00,70.45,70.5,70.45,70.5,65686.0,63.8781,63.9234,63.8781,63.9234,65686.0
2021-09-27 12:10:00,70.5,70.51,70.47,70.49,69636.0,63.9234,63.9325,63.8962,63.9143,69636.0
2021-09-27 12:15:00,70.49,70.54,70.48,70.53,44905.0,63.9143,63.9597,63.9053,63.9506,44905.0
2021-09-27 12:20:00,70.53,70.53,70.49,70.52,28706.0,63.9506,63.9506,63.9143,63.9415,28706.0
2021-09-27 12:25:00,70.53,70.54,70.49,70.5,24082.0,63.9506,63.9597,63.9143,63.9234,24082.0
2021-09-27 12:30:00,70.5,70.5,70.41,70.41,62535.0,63.9234,63.9234,63.8418,63.8418,62535.0
2021-09-27 12:35:00,70.41,70.41,70.37,70.37,48735.0,63.8418,63.8418,63.8055,63.8055,48735.0
2021-09-27 12:40:00,70.37,70.37,70.35,70.36,23895.0,63.8055,63.8055,63.7874,63.7965,23895.0
2021-09-27 12:45:00,70.36,70.37,70.31,70.32,63989.0,63.7965,63.8055,63.7511,63.7602,63989.0
2021-09-27 12:50:00,70.31,70.33,70.29,70.3,138173.0,63.7511,63.7693,63.733,63.7421,138173.0
2021-09-27 12:55:00,70.3,70.35,70.3,70.35,76636.0,63.7421,63.7874,63.7421,63.7874,76636.0
2021-09-27 13:00:00,70.34,70.41,70.32,70.4,51809.0,63.7783,63.8418,63.7602,63.8327,51809.0
2021-09-27 13:05:00,70.4,70.44,70.39,70.44,34947.0,63.8327,63.869,63.8237,63.869,34947.0
2021-09-27 13:10:00,70.44,70.45,70.39,70.42,25700.0,63.869,63.8781,63.8237,63.8509,25700.0
2021-09-27 13:15:00,70.42,70.46,70.41,70.45,20186.0,63.8509,63.8871,63.8418,63.8781,20186.0
2021-09-27 13:20:00,70.44,70.46,70.42,70.44,51558.0,63.869,63.8871,63.8509,63.869,51558.0
2021-09-27 13:25:00,70.44,70.45,70.41,70.43,98940.0,63.869,63.8781,63.8418,63.8599,98940.0
2021-09-27 13:30:00,70.43,70.46,70.43,70.46,33658.0,63.8599,63.8871,63.8599,63.8871,33658.0
2021-09-27 13:35:00,70.45,70.47,70.43,70.45,51485.0,63.8781,63.8962,63.8599,63.8781,51485.0
2021-09-27 13:40:00,70.45,70.46,70.43,70.43,44969.0,63.8781,63.8871,63.8599,63.8599,44969.0
2021-09-27 13:45:00,70.44,70.48,70.42,70.48,38756.0,63.869,63.9053,63.8509,63.9053,38756.0
2021-09-27 13:50:00,70.47,70.47,70.44,70.45,36202.0,63.8962,63.8962,63.869,63.8781,36202.0
2021-09-27 13:55:00,70.45,70.5,70.45,70.48,34299.0,63.8781,63.9234,63.8781,63.9053,34299.0
2021-09-27 14:00:00,70.48,70.5,70.46,70.46,28352.0,63.9053,63.9234,63.8871,63.8871,28352.0
2021-09-27 14:05:00,70.47,70.48,70.42,70.42,43162.0,63.8962,63.9053,63.8509,63.8509,43162.0
2021-09-27 14:10:00,70.43,70.43,70.38,70.42,27804.0,63.8599,63.8599,63.8146,63.8509,27804.0
2021-09-27 14:15:00,70.42,70.45,70.42,70.44,24463.0,63.8509,63.8781,63.8509,63.869,24463.0
2021-09-27 14:20:00,70.44,70.45,70.42,70.43,43804.0,63.869,63.8781,63.8509,63.8599,43804.0
2021-09-27 14:25:00,70.44,70.49,70.43,70.49,39860.0,63.869,63.9143,63.8599,63.9143,39860.0
2021-09-27 14:30:00,70.49,70.51,70.47,70.49,145906.0,63.9143,63.9325,63.8962,63.9143,145906.0
2021-09-27 14:35:00,70.48,70.49,70.45,70.47,40836.0,63.9053,63.9143,63.8781,63.8962,40836.0
2021-09-27 14:40:00,70.48,70.5,70.46,70.5,33870.0,63.9053,63.9234,63.8871,63.9234,33870.0
2021-09-27 14:45:00,70.49,70.51,70.44,70.45,52147.0,63.9143,63.9325,63.869,63.8781,52147.0
2021-09-27 14:50:00,70.45,70.46,70.42,70.43,53598.0,63.8781,63.8871,63.8509,63.8599,53598.0
2021-09-27 14:55:00,70.44,70.46,70.4,70.42,31284.0,63.869,63.8871,63.8327,63.8509,31284.0
2021-09-27 15:00:00,70.42,70.44,70.4,70.43,61209.0,63.8509,63.869,63.8327,63.8599,61209.0
2021-09-27 15:05:00,70.43,70.45,70.41,70.45,40068.0,63.8599,63.8781,63.8418,63.8781,40068.0
2021-09-27 15:10:00,70.45,70.49,70.44,70.48,96989.0,63.8781,63.9143,63.869,63.9053,96989.0
2021-09-27 15:15:00,70.48,70.5,70.47,70.47,110113.0,63.9053,63.9234,63.8962,63.8962,110113.0
2021-09-27 15:20:00,70.47,70.49,70.44,70.45,92541.0,63.8962,63.9143,63.869,63.8781,92541.0
2021-09-27 15:25:00,70.44,70.45,70.42,70.42,48067.0,63.869,63.8781,63.8509,63.8509,48067.0
2021-09-27 15:30:00,70.42,70.45,70.39,70.41,122905.0,63.8509,63.8781,63.8237,63.8418,122905.0
2021-09-27 15:35:00,70.41,70.42,70.34,70.36,178769.0,63.8418,63.8509,63.7783,63.7965,178769.0
2021-09-27 15:40:00,70.36,70.4,70.33,70.39,156753.0,63.7965,63.8327,63.7693,63.8237,156753.0
2021-09-27 15:45:00,70.39,70.39,70.32,70.33,151812.0,63.8237,63.8237,63.7602,63.7693,151812.0
2021-09-27 15:50:00,70.33,70.33,70.25,70.26,343287.0,63.7693,63.7693,63.6967,63.7058,343287.0
2021-09-27 15:55:00,70.27,70.3,70.24,70.29,628842.0,63.7149,63.7421,63.6877,63.733,628842.0
2021-09-28 09:30:00,70.12,70.13,69.9,69.97,423643.0,63.5789,63.5879,63.3794,63.4429,423643.0
2021-09-28 09:35:00,69.97,70.1,69.94,70.09,297001.0,63.4429,63.5607,63.4156,63.5517,297001.0
2021-09-28 09:40:00,70.1,70.2,70.02,70.16,335754.0,63.5607,63.6514,63.4882,63.6151,335754.0
2021-09-28 09:45:00,70.16,70.16,69.93,69.94,300497.0,63.6151,63.6151,63.4066,63.4156,300497.0
2021-09-28 09:50:00,69.95,69.95,69.81,69.88,286702.0,63.4247,63.4247,63.2978,63.3612,286702.0
2021-09-28 09:55:00,69.88,69.91,69.82,69.87,172033.0,63.3612,63.3884,63.3068,63.3522,172033.0
2021-09-28 10:00:00,69.86,69.96,69.76,69.94,242361.0,63.3431,63.4338,63.2524,63.4156,242361.0
2021-09-28 10:05:00,69.94,70.02,69.92,69.93,189193.0,63.4156,63.4882,63.3975,63.4066,189193.0
2021-09-28 10:10:00,69.93,69.95,69.8,69.82,262059.0,63.4066,63.4247,63.2887,63.3068,262059.0
2021-09-28 10:15:00,69.81,69.85,69.72,69.75,151556.0,63.2978,63.334,63.2162,63.2434,151556.0
2021-09-28 10:20:00,69.74,69.83,69.71,69.83,168313.0,63.2343,63.3159,63.2071,63.3159,168313.0
2021-09-28 10:25:00,69.83,69.89,69.81,69.86,153392.0,63.3159,63.3703,63.2978,63.3431,153392.0
2021-09-28 10:30:00,69.85,69.85,69.65,69.7,166013.0,63.334,63.334,63.1527,63.198,166013.0
2021-09-28 10:35:00,69.7,69.79,69.66,69.75,153061.0,63.198,63.2796,63.1618,63.2434,153061.0
2021-09-28 10:40:00,69.74,69.82,69.71,69.75,329792.0,63.2343,63.3068,63.2071,63.2434,329792.0
2021-09-28 10:45:00,69.75,69.8,69.71,69.72,160998.0,63.2434,63.2887,63.2071,63.2162,160998.0
2021-09-28 10:50:00,69.72,69.75,69.63,69.63,92635.0,63.2162,63.2434,63.1346,63.1346,92635.0
2021-09-28 10:55:00,69.63,69.65,69.56,69.64,95036.0,63.1346,63.1527,63.0711,63.1436,95036.0
2021-09-28 11:00:00,69.65,69.71,69.6,69.63,135579.0,63.1527,63.2071,63.1074,63.1346,135579.0
2021-09-28 11:05:00,69.64,69.67,69.6,69.63,198254.0,63.1436,63.1708,63.1074,63.1346,198254.0
2021-09-28 11:10:00,69.63,69.65,69.59,69.6,89015.0,63.1346,63.1527,63.0983,63.1074,89015.0
2021-09-28 11:15:00,69.59,69.64,69.52,69.63,138468.0,63.0983,63.1436,63.0348,63.1346,138468.0
2021-09-28 11:20:00,69.63,69.69,69.61,69.64,109550.0,63.1346,63.189,63.1164,63.1436,109550.0
2021-09-28 11:25:00,69.64,69.68,69.59,69.6,90847.0,63.1436,63.1799,63.0983,63.1074,90847.0
2021-09-28 11:30:00,69.6,69.63,69.54,69.61,115031.0,63.1074,63.1346,63.053,63.1164,115031.0
2021-09-28 11:35:00,69.61,69.63,69.56,69.61,158434.0,63.1164,63.1346,63.0711,63.1164,158434.0
2021-09-28 11:40:00,69.61,69.61,69.53,69.55,160270.0,63.1164,63.1164,63.0439,63.062,160270.0
2021-09-28 11:45:00,69.55,69.56,69.52,69.53,129636.0,63.062,63.0711,63.0348,63.0439,129636.0
2021-09-28 11:50:00,69.53,69.53,69.47,69.51,71617.0,63.0439,63.0439,62.9895,63.0258,71617.0
2021-09-28 11:55:00,69.52,69.53,69.48,69.52,170422.0,63.0348,63.0439,62.9986,63.0348,170422.0
2021-09-28 12:00:00,69.51,69.51,69.4,69.41,100601.0,63.0258,63.0258,62.926,62.9351,100601.0
2021-09-28 12:05:00,69.41,69.48,69.38,69.44,116228.0,62.9351,62.9986,62.9079,62.9623,116228.0
2021-09-28 12:10:00,69.44,69.48,69.41,69.44,128351.0,62.9623,62.9986,62.9351,62.9623,128351.0
2021-09-28 12:15:00,69.44,69.44,69.38,69.39,64157.0,62.9623,62.9623,62.9079,62.917,64157.0
2021-09-28 12:20:00,69.39,69.43,69.36,69.42,91145.0,62.917,62.9532,62.8898,62.9442,91145.0
2021-09-28 12:25:00,69.41,69.45,69.38,69.39,72068.0,62.9351,62.9714,62.9079,62.917,72068.0
2021-09-28 12:30:00,69.38,69.38,69.29,69.34,63487.0,62.9079,62.9079,62.8263,62.8716,63487.0
2021-09-28 12:35:00,69.34,69.34,69.26,69.29,53100.0,62.8716,62.8716,62.7991,62.8263,53100.0
2021-09-28 12:40:00,69.29,69.3,69.24,69.26,51730.0,62.8263,62.8354,62.7809,62.7991,51730.0
2021-09-28 12:45:00,69.26,69.28,69.24,69.26,49669.0,62.7991,62.8172,62.7809,62.7991,49669.0
2021-09-28 12:50:00,69.26,69.32,69.23,69.26,137054.0,62.7991,62.8535,62.7719,62.7991,137054.0
2021-09-28 12:55:00,69.26,69.3,69.25,69.28,62802.0,62.7991,62.8354,62.79,62.8172,62802.0
2021-09-28 13:00:00,69.28,69.29,69.22,69.29,112403.0,62.8172,62.8263,62.7628,62.8263,112403.0
2021-09-28 13:05:00,69.29,69.33,69.27,69.3,92766.0,62.8263,62.8626,62.8082,62.8354,92766.0
2021-09-28 13:10:00,69.29,69.31,69.24,69.3,59569.0,62.8263,62.8444,62.7809,62.8354,59569.0
2021-09-28 13:15:00,69.3,69.32,69.28,69.32,143777.0,62.8354,62.8535,62.8172,62.8535,143777.0
2021-09-28 13:20:00,69.32,69.33,69.28,69.31,97554.0,62.8535,62.8626,62.8172,62.8444,97554.0
2021-09-28 13:25:00,69.32,69.36,69.27,69.28,108995.0,62.8535,62.8898,62.8082,62.8172,108995.0
2021-09-28 13:30:00,69.28,69.29,69.24,69.28,99584.0,62.8172,62.8263,62.7809,62.8172,99584.0
2021-09-28 13:35:00,69.28,69.32,69.28,69.32,89840.0,62.8172,62.8535,62.8172,62.8535,89840.0
2021-09-28 13:40:00,69.32,69.37,69.31,69.32,94739.0,62.8535,62.8988,62.8444,62.8535,94739.0
2021-09-28 13:45:00,69.32,69.35,69.28,69.32,71180.0,62.8535,62.8807,62.8172,62.8535,71180.0
2021-09-28 13:50:00,69.32,69.36,69.31,69.34,73666.0,62.8535,62.8898,62.8444,62.8716,73666.0
2021-09-28 13:55:00,69.34,69.36,69.32,69.32,105322.0,62.8716,62.8898,62.8535,62.8535,105322.0
2021-09-28 14:00:00,69.33,69.37,69.31,69.35,189171.0,62.8626,62.8988,62.8444,62.8807,189171.0
2021-09-28 14:05:00,69.36,69.38,69.33,69.35,95767.0,62.8898,62.9079,62.8626,62.8807,95767.0
2021-09-28 14:10:00,69.34,69.36,69.25,69.29,144297.0,62.8716,62.8898,62.79,62.8263,144297.0
2021-09-28 14:15:00,69.29,69.4,69.29,69.4,242940.0,62.8263,62.926,62.8263,62.926,242940.0
2021-09-28 14:20:00,69.4,69.48,69.4,69.48,145850.0,62.926,62.9986,62.926,62.9986,145850.0
2021-09-28 14:25:00,69.47,69.49,69.44,69.49,113098.0,62.9895,63.0076,62.9623,63.0076,113098.0
2021-09-28 14:30:00,69.48,69.48,69.44,69.45,83002.0,62.9986,62.9986,62.9623,62.9714,83002.0
2021-09-28 14:35:00,69.45,69.46,69.39,69.45,174756.0,62.9714,62.9804,62.917,62.9714,174756.0
2021-09-28 14:40:00,69.45,69.54,69.45,69.53,149426.0,62.9714,63.053,62.9714,63.0439,149426.0
2021-09-28 14:45:00,69.54,69.62,69.54,69.59,173313.0,63.053,63.1255,63.053,63.0983,173313.0
2021-09-28 14:50:00,69.59,69.62,69.54,69.56,102916.0,63.0983,63.1255,63.053,63.0711,102916.0
2021-09-28 14:55:00,69.56,69.63,69.55,69.61,175798.0,63.0711,63.1346,63.062,63.1164,175798.0
2021-09-28 15:00:00,69.61,69.68,69.58,69.67,228994.0,63.1164,63.1799,63.0892,63.1708,228994.0
2021-09-28 15:05:00,69.68,69.75,69.66,69.72,150867.0,63.1799,63.2434,63.1618,63.2162,150867.0
2021-09-28 15:10:00,69.72,69.73,69.68,69.69,140224.0,63.2162,63.2252,63.1799,63.189,140224.0
2021-09-28 15:15:00,69.7,69.73,69.68,69.68,136320.0,63.198,63.2252,63.1799,63.1799,136320.0
2021-09-28 15:20:00,69.69,69.74,69.63,69.64,145348.0,63.189,63.2343,63.1346,63.1436,145348.0
2021-09-28 15:25:00,69.64,69.67,69.59,69.59,168488.0,63.1436,63.1708,63.0983,63.0983,168488.0
2021-09-28 15:30:00,69.59,69.62,69.55,69.62,411976.0,63.0983,63.1255,63.062,63.1255,411976.0
2021-09-28 15:35:00,69.61,69.72,69.58,69.6,238489.0,63.1164,63.2162,63.0892,63.1074,238489.0
2021-09-28 15:40:00,69.6,69.68,69.59,69.61,385018.0,63.1074,63.1799,63.0983,63.1164,385018.0
2021-09-28 15:45:00,69.61,69.65,69.45,69.45,417911.0,63.1164,63.1527,62.9714,62.9714,417911.0
2021-09-28 15:50:00,69.45,69.55,69.39,69.52,745771.0,62.9714,63.062,62.917,63.0348,745771.0
2021-09-28 15:55:00,69.53,69.55,69.44,69.48,868918.0,63.0439,63.062,62.9623,62.9986,868918.0
2021-09-29 09:30:00,69.61,69.76,69.46,69.63,358317.0,63.1164,63.2524,62.9804,63.1346,358317.0
2021-09-29 09:35:00,69.63,69.78,69.59,69.73,252458.0,63.1346,63.2706,63.0983,63.2252,252458.0
2021-09-29 09:40:00,69.73,69.8,69.68,69.72,255535.0,63.2252,63.2887,63.1799,63.2162,255535.0
2021-09-29 09:45:00,69.72,69.82,69.68,69.73,272395.0,63.2162,63.3068,63.1799,63.2252,272395.0
2021-09-29 09:50:00,69.73,69.93,69.69,69.84,217566.0,63.2252,63.4066,63.189,63.325,217566.0
2021-09-29 09:55:00,69.84,69.95,69.84,69.94,195881.0,63.325,63.4247,63.325,63.4156,195881.0
2021-09-29 10:00:00,69.94,70.04,69.94,69.97,265791.0,63.4156,63.5063,63.4156,63.4429,265791.0
2021-09-29 10:05:00,69.96,70.0,69.91,70.0,187396.0,63.4338,63.4701,63.3884,63.4701,187396.0
2021-09-29 10:10:00,70.0,70.04,69.95,69.96,134534.0,63.4701,63.5063,63.4247,63.4338,134534.0
2021-09-29 10:15:00,69.95,70.02,69.95,69.99,97111.0,63.4247,63.4882,63.4247,63.461,97111.0
2021-09-29 10:20:00,70.0,70.05,69.99,70.05,101811.0,63.4701,63.5154,63.461,63.5154,101811.0
2021-09-29 10:25:00,70.05,70.14,70.05,70.12,107762.0,63.5154,63.597,63.5154,63.5789,107762.0
2021-09-29 10:30:00,70.12,70.15,70.04,70.05,263774.0,63.5789,63.6061,63.5063,63.5154,263774.0
2021-09-29 10:35:00,70.06,70.12,70.05,70.06,155635.0,63.5245,63.5789,63.5154,63.5245,155635.0
2021-09-29 10:40:00,70.06,70.1,70.05,70.07,80796.0,63.5245,63.5607,63.5154,63.5335,80796.0
2021-09-29 10:45:00,70.08,70.18,70.07,70.16,232329.0,63.5426,63.6333,63.5335,63.6151,232329.0
2021-09-29 10:50:00,70.16,70.17,70.06,70.11,179870.0,63.6151,63.6242,63.5245,63.5698,179870.0
2021-09-29 10:55:00,70.12,70.21,70.11,70.21,71512.0,63.5789,63.6605,63.5698,63.6605,71512.0
2021-09-29 11:00:00,70.21,70.21,70.07,70.09,208835.0,63.6605,63.6605,63.5335,63.5517,208835.0
2021-09-29 11:05:00,70.1,70.18,70.1,70.16,65433.0,63.5607,63.6333,63.5607,63.6151,65433.0
2021-09-29 11:10:00,70.16,70.16,70.08,70.13,68491.0,63.6151,63.6151,63.5426,63.5879,68491.0
2021-09-29 11:15:00,70.14,70.21,70.13,70.2,85710.0,63.597,63.6605,63.5879,63.6514,85710.0
2021-09-29 11:20:00,70.21,70.23,70.18,70.23,62081.0,63.6605,63.6786,63.6333,63.6786,62081.0
2021-09-29 11:25:00,70.23,70.24,70.19,70.24,85908.0,63.6786,63.6877,63.6423,63.6877,85908.0
2021-09-29 11:30:00,70.25,70.29,70.21,70.28,81810.0,63.6967,63.733,63.6605,63.7239,81810.0
2021-09-29 11:35:00,70.27,70.28,70.24,70.25,140588.0,63.7149,63.7239,63.6877,63.6967,140588.0
2021-09-29 11:40:00,70.26,70.27,70.21,70.22,38449.0,63.7058,63.7149,63.6605,63.6695,38449.0
2021-09-29 11:45:00,70.22,70.26,70.19,70.25,25424.0,63.6695,63.7058,63.6423,63.6967,25424.0
2021-09-29 11:50:00,70.26,70.29,70.21,70.21,193243.0,63.7058,63.733,63.6605,63.6605,193243.0
2021-09-29 11:55:00,70.22,70.26,70.2,70.23,102966.0,63.6695,63.7058,63.6514,63.6786,102966.0
2021-09-29 12:00:00,70.24,70.28,70.23,70.28,53473.0,63.6877,63.7239,63.6786,63.7239,53473.0
2021-09-29 12:05:00,70.28,70.29,70.22,70.22,66999.0,63.7239,63.733,63.6695,63.6695,66999.0
2021-09-29 12:10:00,70.23,70.23,70.17,70.17,52412.0,63.6786,63.6786,63.6242,63.6242,52412.0
2021-09-29 12:15:00,70.18,70.19,70.12,70.19,143964.0,63.6333,63.6423,63.5789,63.6423,143964.0
2021-09-29 12:20:00,70.19,70.23,70.17,70.22,54267.0,63.6423,63.6786,63.6242,63.6695,54267.0
2021-09-29 12:25:00,70.21,70.27,70.19,70.23,94306.0,63.6605,63.7149,63.6423,63.6786,94306.0
2021-09-29 12:30:00,70.23,70.27,70.22,70.26,58882.0,63.6786,63.7149,63.6695,63.7058,58882.0
2021-09-29 12:35:00,70.25,70.26,70.21,70.24,104029.0,63.6967,63.7058,63.6605,63.6877,104029.0
2021-09-29 12:40:00,70.24,70.27,70.21,70.23,90560.0,63.6877,63.7149,63.6605,63.6786,90560.0
2021-09-29 12:45:00,70.24,70.26,70.22,70.26,56695.0,63.6877,63.7058,63.6695,63.7058,56695.0
2021-09-29 12:50:00,70.25,70.29,70.24,70.27,88245.0,63.6967,63.733,63.6877,63.7149,88245.0
2021-09-29 12:55:00,70.28,70.28,70.22,70.25,115886.0,63.7239,63.7239,63.6695,63.6967,115886.0
2021-09-29 13:00:00,70.25,70.26,70.2,70.2,45087.0,63.6967,63.7058,63.6514,63.6514,45087.0
2021-09-29 13:05:00,70.2,70.24,70.18,70.23,43319.0,63.6514,63.6877,63.6333,63.6786,43319.0
2021-09-29 13:10:00,70.22,70.24,70.16,70.17,75732.0,63.6695,63.6877,63.6151,63.6242,75732.0
2021-09-29 13:15:00,70.17,70.22,70.16,70.2,54808.0,63.6242,63.6695,63.6151,63.6514,54808.0
2021-09-29 13:20:00,70.2,70.21,70.17,70.18,107368.0,63.6514,63.6605,63.6242,63.6333,107368.0
2021-09-29 13:25:00,70.18,70.18,70.11,70.14,90738.0,63.6333,63.6333,63.5698,63.597,90738.0
2021-09-29 13:30:00,70.14,70.16,70.1,70.14,66645.0,63.597,63.6151,63.5607,63.597,66645.0
2021-09-29 13:35:00,70.14,70.15,70.1,70.12,61679.0,63.597,63.6061,63.5607,63.5789,61679.0
2021-09-29 13:40:00,70.13,70.14,70.08,70.12,134563.0,63.5879,63.597,63.5426,63.5789,134563.0
2021-09-29 13:45:00,70.12,70.15,70.07,70.09,228290.0,63.5789,63.6061,63.5335,63.5517,228290.0
2021-09-29 13:50:00,70.09,70.14,70.07,70.11,83245.0,63.5517,63.597,63.5335,63.5698,83245.0
2021-09-29 13:55:00,70.11,70.13,70.09,70.13,109622.0,63.5698,63.5879,63.5517,63.5879,109622.0
2021-09-29 14:00:00,70.12,70.18,70.11,70.17,124278.0,63.5789,63.6333,63.5698,63.6242,124278.0
2021-09-29 14:05:00,70.17,70.24,70.15,70.21,54535.0,63.6242,63.6877,63.6061,63.6605,54535.0
2021-09-29 14:10:00,70.21,70.3,70.21,70.3,136196.0,63.6605,63.7421,63.6605,63.7421,136196.0
2021-09-29 14:15:00,70.3,70.31,70.27,70.29,138746.0,63.7421,63.7511,63.7149,63.733,138746.0
2021-09-29 14:20:00,70.28,70.32,70.27,70.32,62213.0,63.7239,63.7602,63.7149,63.7602,62213.0
2021-09-29 14:25:00,70.32,70.35,70.31,70.34,40371.0,63.7602,63.7874,63.7511,63.7783,40371.0
2021-09-29 14:30:00,70.35,70.4,70.34,70.39,183372.0,63.7874,63.8327,63.7783,63.8237,183372.0
2021-09-29 14:35:00,70.39,70.44,70.38,70.42,51291.0,63.8237,63.869,63.8146,63.8509,51291.0
2021-09-29 14:40:00,70.43,70.46,70.41,70.44,94504.0,63.8599,63.8871,63.8418,63.869,94504.0
2021-09-29 14:45:00,70.44,70.46,70.37,70.39,123046.0,63.869,63.8871,63.8055,63.8237,123046.0
2021-09-29 14:50:00,70.39,70.44,70.39,70.44,63471.0,63.8237,63.869,63.8237,63.869,63471.0
2021-09-29 14:55:00,70.43,70.43,70.37,70.38,196972.0,63.8599,63.8599,63.8055,63.8146,196972.0
2021-09-29 15:00:00,70.38,70.39,70.28,70.28,58784.0,63.8146,63.8237,63.7239,63.7239,58784.0
2021-09-29 15:05:00,70.29,70.38,70.28,70.34,116936.0,63.733,63.8146,63.7239,63.7783,116936.0
2021-09-29 15:10:00,70.34,70.39,70.33,70.38,85762.0,63.7783,63.8237,63.7693,63.8146,85762.0
2021-09-29 15:15:00,70.38,70.41,70.35,70.36,115512.0,63.8146,63.8418,63.7874,63.7965,115512.0
2021-09-29 15:20:00,70.36,70.37,70.33,70.36,116308.0,63.7965,63.8055,63.7693,63.7965,116308.0
2021-09-29 15:25:00,70.36,70.4,70.35,70.38,103934.0,63.7965,63.8327,63.7874,63.8146,103934.0
2021-09-29 15:30:00,70.38,70.4,70.35,70.38,222552.0,63.8146,63.8327,63.7874,63.8146,222552.0
2021-09-29 15:35:00,70.39,70.39,70.3,70.32,168257.0,63.8237,63.8237,63.7421,63.7602,168257.0
2021-09-29 15:40:00,70.32,70.32,70.22,70.23,248632.0,63.7602,63.7602,63.6695,63.6786,248632.0
2021-09-29 15:45:00,70.23,70.25,70.18,70.23,298501.0,63.6786,63.6967,63.6333,63.6786,298501.0
2021-09-29 15:50:00,70.23,70.23,70.11,70.11,727127.0,63.6786,63.6786,63.5698,63.5698,727127.0
2021-09-29 15:55:00,70.11,70.12,70.06,70.1,1405953.0,63.5698,63.5789,63.5245,63.5607,1405953.0
2021-09-30 09:30:00,70.27,70.33,70.14,70.15,242022.0,63.7149,63.7693,63.597,63.6061,242022.0
2021-09-30 09:35:00,70.15,70.17,70.01,70.06,166423.0,63.6061,63.6242,63.4791,63.5245,166423.0
2021-09-30 09:40:00,70.06,70.15,69.94,70.02,283502.0,63.5245,63.6061,63.4156,63.4882,283502.0
2021-09-30 09:45:00,70.02,70.05,69.92,69.97,355432.0,63.4882,63.5154,63.3975,63.4429,355432.0
2021-09-30 09:50:00,69.97,70.13,69.96,70.11,305323.0,63.4429,63.5879,63.4338,63.5698,305323.0
2021-09-30 09:55:00,70.11,70.11,69.96,69.96,221637.0,63.5698,63.5698,63.4338,63.4338,221637.0
2021-09-30 10:00:00,69.97,70.01,69.89,69.92,179972.0,63.4429,63.4791,63.3703,63.3975,179972.0
2021-09-30 10:05:00,69.92,69.92,69.79,69.81,200599.0,63.3975,63.3975,63.2796,63.2978,200599.0
2021-09-30 10:10:00,69.8,69.86,69.67,69.7,207139.0,63.2887,63.3431,63.1708,63.198,207139.0
2021-09-30 10:15:00,69.7,69.89,69.7,69.86,286511.0,63.198,63.3703,63.198,63.3431,286511.0
2021-09-30 10:20:00,69.87,69.9,69.8,69.8,208305.0,63.3522,63.3794,63.2887,63.2887,208305.0
2021-09-30 10:25:00,69.8,69.85,69.79,69.84,252211.0,63.2887,63.334,63.2796,63.325,252211.0
2021-09-30 10:30:00,69.84,69.87,69.8,69.84,292342.0,63.325,63.3522,63.2887,63.325,292342.0
2021-09-30 10:35:00,69.84,69.84,69.75,69.77,131049.0,63.325,63.325,63.2434,63.2615,131049.0
2021-09-30 10:40:00,69.77,69.77,69.6,69.61,208585.0,63.2615,63.2615,63.1074,63.1164,208585.0
2021-09-30 10:45:00,69.6,69.66,69.58,69.59,147098.0,63.1074,63.1618,63.0892,63.0983,147098.0
2021-09-30 10:50:00,69.59,69.61,69.54,69.56,130139.0,63.0983,63.1164,63.053,63.0711,130139.0
2021-09-30 10:55:00,69.56,69.61,69.48,69.61,234976.0,63.0711,63.1164,62.9986,63.1164,234976.0
2021-09-30 11:00:00,69.61,69.62,69.52,69.57,151514.0,63.1164,63.1255,63.0348,63.0802,151514.0
2021-09-30 11:05:00,69.56,69.59,69.53,69.56,172227.0,63.0711,63.0983,63.0439,63.0711,172227.0
2021-09-30 11:10:00,69.57,69.63,69.56,69.63,117653.0,63.0802,63.1346,63.0711,63.1346,117653.0
2021-09-30 11:15:00,69.63,69.71,69.62,69.67,128414.0,63.1346,63.2071,63.1255,63.1708,128414.0
2021-09-30 11:20:00,69.67,69.68,69.54,69.54,75123.0,63.1708,63.1799,63.053,63.053,75123.0
2021-09-30 11:25:00,69.54,69.61,69.53,69.61,92859.0,63.053,63.1164,63.0439,63.1164,92859.0
2021-09-30 11:30:00,69.61,69.62,69.45,69.45,145654.0,63.1164,63.1255,62.9714,62.9714,145654.0
2021-09-30 11:35:00,69.46,69.46,69.41,69.41,168397.0,62.9804,62.9804,62.9351,62.9351,168397.0
2021-09-30 11:40:00,69.41,69.41,69.3,69.34,136249.0,62.9351,62.9351,62.8354,62.8716,136249.0
2021-09-30 11:45:00,69.33,69.35,69.23,69.27,87985.0,62.8626,62.8807,62.7719,62.8082,87985.0
2021-09-30 11:50:00,69.29,69.38,69.26,69.38,105129.0,62.8263,62.9079,62.7991,62.9079,105129.0
2021-09-30 11:55:00,69.37,69.39,69.31,69.38,72057.0,62.8988,62.917,62.8444,62.9079,72057.0
2021-09-30 12:00:00,69.38,69.41,69.26,69.28,95962.0,62.9079,62.9351,62.7991,62.8172,95962.0
2021-09-30 12:05:00,69.29,69.29,69.15,69.16,122342.0,62.8263,62.8263,62.6993,62.7084,122342.0
2021-09-30 12:10:00,69.16,69.2,69.07,69.12,154260.0,62.7084,62.7447,62.6268,62.6721,154260.0
2021-09-30 12:15:00,69.11,69.14,69.06,69.14,80136.0,62.6631,62.6903,62.6177,62.6903,80136.0
2021-09-30 12:20:00,69.15,69.19,69.08,69.1,159542.0,62.6993,62.7356,62.6359,62.654,159542.0
2021-09-30 12:25:00,69.1,69.15,69.07,69.09,161948.0,62.654,62.6993,62.6268,62.6449,161948.0
2021-09-30 12:30:00,69.08,69.14,69.03,69.14,273110.0,62.6359,62.6903,62.5905,62.6903,273110.0
2021-09-30 12:35:00,69.14,69.21,69.12,69.19,133681.0,62.6903,62.7537,62.6721,62.7356,133681.0
2021-09-30 12:40:00,69.19,69.19,69.11,69.11,61310.0,62.7356,62.7356,62.6631,62.6631,61310.0
2021-09-30 12:45:00,69.11,69.19,69.1,69.19,50540.0,62.6631,62.7356,62.654,62.7356,50540.0
2021-09-30 12:50:00,69.2,69.2,69.08,69.12,123055.0,62.7447,62.7447,62.6359,62.6721,123055.0
2021-09-30 12:55:00,69.12,69.13,69.04,69.08,74249.0,62.6721,62.6812,62.5996,62.6359,74249.0
2021-09-30 13:00:00,69.09,69.17,69.07,69.17,121117.0,62.6449,62.7175,62.6268,62.7175,121117.0
2021-09-30 13:05:00,69.17,69.21,69.14,69.21,102671.0,62.7175,62.7537,62.6903,62.7537,102671.0
2021-09-30 13:10:00,69.21,69.22,69.15,69.17,91136.0,62.7537,62.7628,62.6993,62.7175,91136.0
2021-09-30 13:15:00,69.17,69.24,69.15,69.22,208326.0,62.7175,62.7809,62.6993,62.7628,208326.0
2021-09-30 13:20:00,69.22,69.25,69.13,69.13,159955.0,62.7628,62.79,62.6812,62.6812,159955.0
2021-09-30 13:25:00,69.14,69.15,69.06,69.09,118180.0,62.6903,62.6993,62.6177,62.6449,118180.0
2021-09-30 13:30:00,69.09,69.09,69.05,69.07,97841.0,62.6449,62.6449,62.6087,62.6268,97841.0
2021-09-30 13:35:00,69.07,69.13,69.03,69.11,121298.0,62.6268,62.6812,62.5905,62.6631,121298.0
2021-09-30 13:40:00,69.11,69.14,69.07,69.09,128304.0,62.6631,62.6903,62.6268,62.6449,128304.0
2021-09-30 13:45:00,69.1,69.15,69.09,69.11,126857.0,62.654,62.6993,62.6449,62.6631,126857.0
2021-09-30 13:50:00,69.12,69.18,69.11,69.17,91774.0,62.6721,62.7265,62.6631,62.7175,91774.0
2021-09-30 13:55:00,69.16,69.18,69.14,69.17,127294.0,62.7084,62.7265,62.6903,62.7175,127294.0
2021-09-30 14:00:00,69.16,69.24,69.16,69.21,157337.0,62.7084,62.7809,62.7084,62.7537,157337.0
2021-09-30 14:05:00,69.22,69.35,69.2,69.34,151984.0,62.7628,62.8807,62.7447,62.8716,151984.0
2021-09-30 14:10:00,69.33,69.33,69.27,69.31,51195.0,62.8626,62.8626,62.8082,62.8444,51195.0
2021-09-30 14:15:00,69.31,69.31,69.22,69.22,94663.0,62.8444,62.8444,62.7628,62.7628,94663.0
2021-09-30 14:20:00,69.23,69.27,69.2,69.24,92066.0,62.7719,62.8082,62.7447,62.7809,92066.0
2021-09-30 14:25:00,69.24,69.34,69.24,69.34,109242.0,62.7809,62.8716,62.7809,62.8716,109242.0
2021-09-30 14:30:00,69.34,69.44,69.33,69.44,116686.0,62.8716,62.9623,62.8626,62.9623,116686.0
2021-09-30 14:35:00,69.43,69.45,69.39,69.4,130554.0,62.9532,62.9714,62.917,62.926,130554.0
2021-09-30 14:40:00,69.39,69.52,69.39,69.5,150189.0,62.917,63.0348,62.917,63.0167,150189.0
2021-09-30 14:45:00,69.51,69.51,69.46,69.48,197030.0,63.0258,63.0258,62.9804,62.9986,197030.0
2021-09-30 14:50:00,69.49,69.55,69.45,69.45,291219.0,63.0076,63.062,62.9714,62.9714,291219.0
2021-09-30 14:55:00,69.45,69.45,69.39,69.39,163873.0,62.9714,62.9714,62.917,62.917,163873.0
2021-09-30 15:00:00,69.39,69.45,69.35,69.37,196530.0,62.917,62.9714,62.8807,62.8988,196530.0
2021-09-30 15:05:00,69.37,69.43,69.37,69.41,187053.0,62.8988,62.9532,62.8988,62.9351,187053.0
2021-09-30 15:10:00,69.42,69.49,69.42,69.47,191315.0,62.9442,63.0076,62.9442,62.9895,191315.0
2021-09-30 15:15:00,69.47,69.53,69.45,69.47,239420.0,62.9895,63.0439,62.9714,62.9895,239420.0
2021-09-30 15:20:00,69.46,69.46,69.34,69.34,198445.0,62.9804,62.9804,62.8716,62.8716,198445.0
2021-09-30 15:25:00,69.34,69.37,69.31,69.32,230029.0,62.8716,62.8988,62.8444,62.8535,230029.0
2021-09-30 15:30:00,69.31,69.43,69.29,69.4,321595.0,62.8444,62.9532,62.8263,62.926,321595.0
2021-09-30 15:35:00,69.39,69.39,69.24,69.24,264012.0,62.917,62.917,62.7809,62.7809,264012.0
2021-09-30 15:40:00,69.24,69.26,69.17,69.18,348932.0,62.7809,62.7991,62.7175,62.7265,348932.0
2021-09-30 15:45:00,69.18,69.18,69.09,69.1,557557.0,62.7265,62.7265,62.6449,62.654,557557.0
2021-09-30 15:50:00,69.09,69.11,68.95,69.0,1003270.0,62.6449,62.6631,62.518,62.5633,1003270.0
2021-09-30 15:55:00,68.99,69.0,68.81,68.84,1257430.0,62.5543,62.5633,62.3911,62.4183,1257430.0
2021-10-01 09:30:00,69.05,69.15,68.95,69.02,575704.0,62.6087,62.6993,62.518,62.5815,575704.0
2021-10-01 09:35:00,69.01,69.02,68.92,68.96,337121.0,62.5724,62.5815,62.4908,62.5271,337121.0
2021-10-01 09:40:00,68.96,69.0,68.88,68.88,484185.0,62.5271,62.5633,62.4545,62.4545,484185.0
2021-10-01 09:45:00,68.87,68.9,68.8,68.87,491277.0,62.4455,62.4727,62.382,62.4455,491277.0
2021-10-01 09:50:00,68.87,68.89,68.65,68.71,471645.0,62.4455,62.4636,62.246,62.3004,471645.0
2021-10-01 09:55:00,68.69,68.75,68.64,68.71,225204.0,62.2823,62.3367,62.2369,62.3004,225204.0
2021-10-01 10:00:00,68.72,68.8,68.64,68.69,435503.0,62.3095,62.382,62.2369,62.2823,435503.0
2021-10-01 10:05:00,68.69,68.91,68.66,68.89,186546.0,62.2823,62.4817,62.2551,62.4636,186546.0
2021-10-01 10:10:00,68.89,68.91,68.75,68.78,189355.0,62.4636,62.4817,62.3367,62.3639,189355.0
2021-10-01 10:15:00,68.78,68.8,68.65,68.68,267532.0,62.3639,62.382,62.246,62.2732,267532.0
2021-10-01 10:20:00,68.68,68.68,68.4,68.42,148214.0,62.2732,62.2732,62.0193,62.0374,148214.0
2021-10-01 10:25:00,68.43,68.63,68.42,68.59,409637.0,62.0465,62.2279,62.0374,62.1916,409637.0
2021-10-01 10:30:00,68.59,68.63,68.5,68.52,154648.0,62.1916,62.2279,62.11,62.1281,154648.0
2021-10-01 10:35:00,68.52,68.59,68.49,68.49,177942.0,62.1281,62.1916,62.1009,62.1009,177942.0
2021-10-01 10:40:00,68.48,68.55,68.45,68.45,158465.0,62.0918,62.1553,62.0646,62.0646,158465.0
2021-10-01 10:45:00,68.45,68.46,68.37,68.45,242819.0,62.0646,62.0737,61.9921,62.0646,242819.0
2021-10-01 10:50:00,68.45,68.46,68.38,68.45,115994.0,62.0646,62.0737,62.0012,62.0646,115994.0
2021-10-01 10:55:00,68.44,68.58,68.43,68.53,153993.0,62.0556,62.1825,62.0465,62.1372,153993.0
2021-10-01 11:00:00,68.53,68.58,68.46,68.49,359111.0,62.1372,62.1825,62.0737,62.1009,359111.0
2021-10-01 11:05:00,68.49,68.51,68.37,68.4,159570.0,62.1009,62.119,61.9921,62.0193,159570.0
2021-10-01 11:10:00,68.39,68.73,68.38,68.69,180959.0,62.0102,62.3185,62.0012,62.2823,180959.0
2021-10-01 11:15:00,68.7,68.72,68.66,68.66,108988.0,62.2913,62.3095,62.2551,62.2551,108988.0
2021-10-01 11:20:00,68.67,68.75,68.63,68.74,116508.0,62.2641,62.3367,62.2279,62.3276,116508.0
2021-10-01 11:25:00,68.75,68.77,68.63,68.64,159237.0,62.3367,62.3548,62.2279,62.2369,159237.0
2021-10-01 11:30:00,68.64,68.7,68.61,68.7,145959.0,62.2369,62.2913,62.2097,62.2913,145959.0
2021-10-01 11:35:00,68.71,68.81,68.68,68.81,111899.0,62.3004,62.3911,62.2732,62.3911,111899.0
2021-10-01 11:40:00,68.8,68.88,68.78,68.84,89760.0,62.382,62.4545,62.3639,62.4183,89760.0
2021-10-01 11:45:00,68.85,68.91,68.85,68.89,108287.0,62.4273,62.4817,62.4273,62.4636,108287.0
2021-10-01 11:50:00,68.89,68.9,68.81,68.89,139558.0,62.4636,62.4727,62.3911,62.4636,139558.0
2021-10-01 11:55:00,68.89,68.89,68.8,68.86,127780.0,62.4636,62.4636,62.382,62.4364,127780.0
2021-10-01 12:00:00,68.86,68.9,68.8,68.82,117040.0,62.4364,62.4727,62.382,62.4001,117040.0
2021-10-01 12:05:00,68.82,68.89,68.81,68.89,148347.0,62.4001,62.4636,62.3911,62.4636,148347.0
2021-10-01 12:10:00,68.89,68.9,68.84,68.85,105463.0,62.4636,62.4727,62.4183,62.4273,105463.0
2021-10-01 12:15:00,68.85,68.86,68.79,68.85,135092.0,62.4273,62.4364,62.3729,62.4273,135092.0
2021-10-01 12:20:00,68.85,68.94,68.84,68.91,136023.0,62.4273,62.5089,62.4183,62.4817,136023.0
2021-10-01 12:25:00,68.91,68.92,68.86,68.87,105793.0,62.4817,62.4908,62.4364,62.4455,105793.0
2021-10-01 12:30:00,68.87,68.91,68.86,68.88,66682.0,62.4455,62.4817,62.4364,62.4545,66682.0
2021-10-01 12:35:00,68.88,68.9,68.82,68.84,105692.0,62.4545,62.4727,62.4001,62.4183,105692.0
2021-10-01 12:40:00,68.84,68.88,68.83,68.84,107084.0,62.4183,62.4545,62.4092,62.4183,107084.0
2021-10-01 12:45:00,68.84,68.91,68.83,68.85,88862.0,62.4183,62.4817,62.4092,62.4273,88862.0
2021-10-01 12:50:00,68.85,68.89,68.83,68.88,88044.0,62.4273,62.4636,62.4092,62.4545,88044.0
2021-10-01 12:55:00,68.88,68.88,68.79,68.82,61665.0,62.4545,62.4545,62.3729,62.4001,61665.0
2021-10-01 13:00:00,68.83,68.87,68.78,68.84,83478.0,62.4092,62.4455,62.3639,62.4183,83478.0
2021-10-01 13:05:00,68.84,68.92,68.84,68.92,108707.0,62.4183,62.4908,62.4183,62.4908,108707.0
2021-10-01 13:10:00,68.92,68.93,68.85,68.86,83439.0,62.4908,62.4999,62.4273,62.4364,83439.0
2021-10-01 13:15:00,68.87,68.92,68.87,68.88,76745.0,62.4455,62.4908,62.4455,62.4545,76745.0
2021-10-01 13:20:00,68.87,68.9,68.85,68.87,69841.0,62.4455,62.4727,62.4273,62.4455,69841.0
2021-10-01 13:25:00,68.88,68.9,68.87,68.88,73455.0,62.4545,62.4727,62.4455,62.4545,73455.0
2021-10-01 13:30:00,68.88,68.95,68.88,68.93,194674.0,62.4545,62.518,62.4545,62.4999,194674.0
2021-10-01 13:35:00,68.93,68.96,68.91,68.92,356563.0,62.4999,62.5271,62.4817,62.4908,356563.0
2021-10-01 13:40:00,68.92,68.96,68.92,68.96,248857.0,62.4908,62.5271,62.4908,62.5271,248857.0
2021-10-01 13:45:00,68.96,69.1,68.95,69.09,220486.0,62.5271,62.654,62.518,62.6449,220486.0
2021-10-01 13:50:00,69.09,69.11,69.06,69.09,82694.0,62.6449,62.6631,62.6177,62.6449,82694.0
2021-10-01 13:55:00,69.09,69.1,69.03,69.04,114399.0,62.6449,62.654,62.5905,62.5996,114399.0
2021-10-01 14:00:00,69.05,69.09,69.01,69.08,88390.0,62.6087,62.6449,62.5724,62.6359,88390.0
2021-10-01 14:05:00,69.09,69.12,69.07,69.09,88274.0,62.6449,62.6721,62.6268,62.6449,88274.0
2021-10-01 14:10:00,69.09,69.12,69.08,69.09,44586.0,62.6449,62.6721,62.6359,62.6449,44586.0
2021-10-01 14:15:00,69.09,69.12,69.09,69.12,55606.0,62.6449,62.6721,62.6449,62.6721,55606.0
2021-10-01 14:20:00,69.12,69.16,69.11,69.15,76445.0,62.6721,62.7084,62.6631,62.6993,76445.0
2021-10-01 14:25:00,69.15,69.16,69.11,69.12,55050.0,62.6993,62.7084,62.6631,62.6721,55050.0
2021-10-01 14:30:00,69.12,69.15,69.09,69.11,89524.0,62.6721,62.6993,62.6449,62.6631,89524.0
2021-10-01 14:35:00,69.12,69.15,69.11,69.15,57654.0,62.6721,62.6993,62.6631,62.6993,57654.0
2021-10-01 14:40:00,69.14,69.16,69.07,69.08,52222.0,62.6903,62.7084,62.6268,62.6359,52222.0
2021-10-01 14:45:00,69.08,69.13,69.06,69.13,61327.0,62.6359,62.6812,62.6177,62.6812,61327.0
2021-10-01 14:50:00,69.13,69.18,69.09,69.17,162531.0,62.6812,62.7265,62.6449,62.7175,162531.0
2021-10-01 14:55:00,69.17,69.21,69.16,69.2,68875.0,62.7175,62.7537,62.7084,62.7447,68875.0
2021-10-01 15:00:00,69.2,69.28,69.19,69.26,115102.0,62.7447,62.8172,62.7356,62.7991,115102.0
2021-10-01 15:05:00,69.26,69.28,69.23,69.26,173577.0,62.7991,62.8172,62.7719,62.7991,173577.0
2021-10-01 15:10:00,69.26,69.31,69.26,69.31,88525.0,62.7991,62.8444,62.7991,62.8444,88525.0
2021-10-01 15:15:00,69.31,69.35,69.24,69.27,244751.0,62.8444,62.8807,62.7809,62.8082,244751.0
2021-10-01 15:20:00,69.27,69.33,69.27,69.3,103759.0,62.8082,62.8626,62.8082,62.8354,103759.0
2021-10-01 15:25:00,69.31,69.31,69.24,69.25,114715.0,62.8444,62.8444,62.7809,62.79,114715.0
2021-10-01 15:30:00,69.25,69.27,69.18,69.26,193453.0,62.79,62.8082,62.7265,62.7991,193453.0
2021-10-01 15:35:00,69.26,69.26,69.1,69.11,124212.0,62.7991,62.7991,62.654,62.6631,124212.0
2021-10-01 15:40:00,69.11,69.14,69.06,69.1,259829.0,62.6631,62.6903,62.6177,62.654,259829.0
2021-10-01 15:45:00,69.1,69.13,69.03,69.08,316469.0,62.654,62.6812,62.5905,62.6359,316469.0
2021-10-01 15:50:00,69.08,69.21,69.07,69.15,547080.0,62.6359,62.7537,62.6268,62.6993,547080.0
2021-10-01 15:55:00,69.14,69.14,68.94,69.01,884735.0,62.6903,62.6903,62.5089,62.5724,884735.0
2021-10-04 09:30:00,69.03,69.37,68.95,69.35,286991.0,62.5905,62.8988,62.518,62.8807,286991.0
2021-10-04 09:35:00,69.33,69.49,69.32,69.46,314771.0,62.8626,63.0076,62.8535,62.9804,314771.0
2021-10-04 09:40:00,69.46,69.49,69.3,69.32,342927.0,62.9804,63.0076,62.8354,62.8535,342927.0
2021-10-04 09:45:00,69.31,69.4,69.22,69.31,244514.0,62.8444,62.926,62.7628,62.8444,244514.0
2021-10-04 09:50:00,69.31,69.34,69.19,69.2,297937.0,62.8444,62.8716,62.7356,62.7447,297937.0
2021-10-04 09:55:00,69.2,69.28,69.17,69.26,178369.0,62.7447,62.8172,62.7175,62.7991,178369.0
2021-10-04 10:00:00,69.25,69.35,69.16,69.19,272814.0,62.79,62.8807,62.7084,62.7356,272814.0
2021-10-04 10:05:00,69.19,69.19,69.08,69.14,163431.0,62.7356,62.7356,62.6359,62.6903,163431.0
2021-10-04 10:10:00,69.13,69.29,69.12,69.28,149561.0,62.6812,62.8263,62.6721,62.8172,149561.0
2021-10-04 10:15:00,69.27,69.29,69.19,69.23,165833.0,62.8082,62.8263,62.7356,62.7719,165833.0
2021-10-04 10:20:00,69.23,69.26,69.02,69.02,328264.0,62.7719,62.7991,62.5815,62.5815,328264.0
2021-10-04 10:25:00,69.03,69.07,68.97,69.01,163686.0,62.5905,62.6268,62.5361,62.5724,163686.0
2021-10-04 10:30:00,69.0,69.0,68.88,68.88,249656.0,62.5633,62.5633,62.4545,62.4545,249656.0
2021-10-04 10:35:00,68.88,68.88,68.72,68.75,301678.0,62.4545,62.4545,62.3095,62.3367,301678.0
2021-10-04 10:40:00,68.74,68.83,68.73,68.8,214250.0,62.3276,62.4092,62.3185,62.382,214250.0
2021-10-04 10:45:00,68.8,68.82,68.74,68.75,266503.0,62.382,62.4001,62.3276,62.3367,266503.0
2021-10-04 10:50:00,68.75,68.81,68.64,68.66,197989.0,62.3367,62.3911,62.2369,62.2551,197989.0
2021-10-04 10:55:00,68.66,68.7,68.63,68.66,188168.0,62.2551,62.2913,62.2279,62.2551,188168.0
2021-10-04 11:00:00,68.66,68.67,68.59,68.62,278714.0,62.2551,62.2641,62.1916,62.2188,278714.0
2021-10-04 11:05:00,68.63,68.74,68.6,68.7,203423.0,62.2279,62.3276,62.2007,62.2913,203423.0
2021-10-04 11:10:00,68.7,68.76,68.66,68.75,227161.0,62.2913,62.3457,62.2551,62.3367,227161.0
2021-10-04 11:15:00,68.75,68.79,68.68,68.7,214210.0,62.3367,62.3729,62.2732,62.2913,214210.0
2021-10-04 11:20:00,68.7,68.7,68.58,68.59,262749.0,62.2913,62.2913,62.1825,62.1916,262749.0
2021-10-04 11:25:00,68.6,68.64,68.54,68.59,202671.0,62.2007,62.2369,62.1462,62.1916,202671.0
2021-10-04 11:30:00,68.58,68.59,68.41,68.41,240556.0,62.1825,62.1916,62.0284,62.0284,240556.0
2021-10-04 11:35:00,68.42,68.45,68.32,68.32,172498.0,62.0374,62.0646,61.9468,61.9468,172498.0
2021-10-04 11:40:00,68.32,68.42,68.32,68.41,276652.0,61.9468,62.0374,61.9468,62.0284,276652.0
2021-10-04 11:45:00,68.4,68.5,68.39,68.48,123049.0,62.0193,62.11,62.0102,62.0918,123049.0
2021-10-04 11:50:00,68.47,68.53,68.47,68.52,205475.0,62.0828,62.1372,62.0828,62.1281,205475.0
2021-10-04 11:55:00,68.51,68.68,68.46,68.62,320285.0,62.119,62.2732,62.0737,62.2188,320285.0
2021-10-04 12:00:00,68.62,68.65,68.58,68.58,189269.0,62.2188,62.246,62.1825,62.1825,189269.0
2021-10-04 12:05:00,68.59,68.69,68.56,68.67,304388.0,62.1916,62.2823,62.1644,62.2641,304388.0
2021-10-04 12:10:00,68.67,68.68,68.64,68.65,100529.0,62.2641,62.2732,62.2369,62.246,100529.0
2021-10-04 12:15:00,68.65,68.67,68.59,68.6,94411.0,62.246,62.2641,62.1916,62.2007,94411.0
2021-10-04 12:20:00,68.59,68.6,68.5,68.5,93046.0,62.1916,62.2007,62.11,62.11,93046.0
2021-10-04 12:25:00,68.51,68.54,68.48,68.5,175870.0,62.119,62.1462,62.0918,62.11,175870.0
2021-10-04 12:30:00,68.5,68.56,68.49,68.55,182935.0,62.11,62.1644,62.1009,62.1553,182935.0
2021-10-04 12:35:00,68.55,68.6,68.54,68.58,47790.0,62.1553,62.2007,62.1462,62.1825,47790.0
2021-10-04 12:40:00,68.58,68.58,68.51,68.55,98157.0,62.1825,62.1825,62.119,62.1553,98157.0
2021-10-04 12:45:00,68.54,68.6,68.53,68.6,113055.0,62.1462,62.2007,62.1372,62.2007,113055.0
2021-10-04 12:50:00,68.59,68.65,68.54,68.64,167407.0,62.1916,62.246,62.1462,62.2369,167407.0
2021-10-04 12:55:00,68.65,68.67,68.61,68.61,112033.0,62.246,62.2641,62.2097,62.2097,112033.0
2021-10-04 13:00:00,68.61,68.62,68.55,68.55,118316.0,62.2097,62.2188,62.1553,62.1553,118316.0
2021-10-04 13:05:00,68.55,68.69,68.54,68.67,188858.0,62.1553,62.2823,62.1462,62.2641,188858.0
2021-10-04 13:10:00,68.66,68.71,68.64,68.71,78608.0,62.2551,62.3004,62.2369,62.3004,78608.0
2021-10-04 13:15:00,68.71,68.71,68.64,68.66,98651.0,62.3004,62.3004,62.2369,62.2551,98651.0
2021-10-04 13:20:00,68.66,68.68,68.61,68.67,133575.0,62.2551,62.2732,62.2097,62.2641,133575.0
2021-10-04 13:25:00,68.67,68.68,68.59,68.61,133888.0,62.2641,62.2732,62.1916,62.2097,133888.0
2021-10-04 13:30:00,68.61,68.67,68.6,68.67,184762.0,62.2097,62.2641,62.2007,62.2641,184762.0
2021-10-04 13:35:00,68.67,68.68,68.64,68.66,130974.0,62.2641,62.2732,62.2369,62.2551,130974.0
2021-10-04 13:40:00,68.65,68.68,68.61,68.67,85298.0,62.246,62.2732,62.2097,62.2641,85298.0
2021-10-04 13:45:00,68.67,68.68,68.63,68.68,90772.0,62.2641,62.2732,62.2279,62.2732,90772.0
2021-10-04 13:50:00,68.69,68.7,68.64,68.67,69126.0,62.2823,62.2913,62.2369,62.2641,69126.0
2021-10-04 13:55:00,68.67,68.67,68.62,68.64,64269.0,62.2641,62.2641,62.2188,62.2369,64269.0
2021-10-04 14:00:00,68.64,68.73,68.63,68.7,234977.0,62.2369,62.3185,62.2279,62.2913,234977.0
2021-10-04 14:05:00,68.71,68.74,68.67,68.71,182831.0,62.3004,62.3276,62.2641,62.3004,182831.0
2021-10-04 14:10:00,68.7,68.71,68.6,68.62,187928.0,62.2913,62.3004,62.2007,62.2188,187928.0
2021-10-04 14:15:00,68.62,68.7,68.62,68.7,90177.0,62.2188,62.2913,62.2188,62.2913,90177.0
2021-10-04 14:20:00,68.71,68.79,68.7,68.75,302349.0,62.3004,62.3729,62.2913,62.3367,302349.0
2021-10-04 14:25:00,68.74,68.75,68.7,68.74,168268.0,62.3276,62.3367,62.2913,62.3276,168268.0
2021-10-04 14:30:00,68.75,68.79,68.7,68.75,146067.0,62.3367,62.3729,62.2913,62.3367,146067.0
2021-10-04 14:35:00,68.74,68.79,68.71,68.77,135145.0,62.3276,62.3729,62.3004,62.3548,135145.0
2021-10-04 14:40:00,68.77,68.78,68.73,68.78,114297.0,62.3548,62.3639,62.3185,62.3639,114297.0
2021-10-04 14:45:00,68.77,68.83,68.76,68.82,120774.0,62.3548,62.4092,62.3457,62.4001,120774.0
2021-10-04 14:50:00,68.82,68.82,68.75,68.78,95588.0,62.4001,62.4001,62.3367,62.3639,95588.0
2021-10-04 14:55:00,68.78,68.79,68.74,68.76,102176.0,62.3639,62.3729,62.3276,62.3457,102176.0
2021-10-04 15:00:00,68.76,68.86,68.75,68.83,176561.0,62.3457,62.4364,62.3367,62.4092,176561.0
2021-10-04 15:05:00,68.83,68.85,68.76,68.79,135931.0,62.4092,62.4273,62.3457,62.3729,135931.0
2021-10-04 15:10:00,68.79,68.84,68.73,68.81,160708.0,62.3729,62.4183,62.3185,62.3911,160708.0
2021-10-04 15:15:00,68.81,68.85,68.74,68.75,206200.0,62.3911,62.4273,62.3276,62.3367,206200.0
2021-10-04 15:20:00,68.76,68.77,68.71,68.76,364941.0,62.3457,62.3548,62.3004,62.3457,364941.0
2021-10-04 15:25:00,68.76,68.82,68.74,68.8,217780.0,62.3457,62.4001,62.3276,62.382,217780.0
2021-10-04 15:30:00,68.8,68.9,68.77,68.89,320434.0,62.382,62.4727,62.3548,62.4636,320434.0
2021-10-04 15:35:00,68.88,68.91,68.79,68.8,263000.0,62.4545,62.4817,62.3729,62.382,263000.0
2021-10-04 15:40:00,68.8,68.97,68.79,68.93,383663.0,62.382,62.5361,62.3729,62.4999,383663.0
2021-10-04 15:45:00,68.93,68.97,68.9,68.9,382514.0,62.4999,62.5361,62.4727,62.4727,382514.0
2021-10-04 15:50:00,68.9,68.9,68.69,68.73,663705.0,62.4727,62.4727,62.2823,62.3185,663705.0
2021-10-04 15:55:00,68.73,68.87,68.73,68.84,1515250.0,62.3185,62.4455,62.3185,62.4183,1515250.0
2021-10-05 09:30:00,68.97,69.21,68.85,69.12,258925.0,62.5361,62.7537,62.4273,62.6721,258925.0
2021-10-05 09:35:00,69.11,69.11,68.92,68.99,341828.0,62.6631,62.6631,62.4908,62.5543,341828.0
2021-10-05 09:40:00,69.0,69.08,68.82,68.82,305260.0,62.5633,62.6359,62.4001,62.4001,305260.0
2021-10-05 09:45:00,68.83,69.01,68.82,68.92,383146.0,62.4092,62.5724,62.4001,62.4908,383146.0
2021-10-05 09:50:00,68.92,69.01,68.89,68.98,345738.0,62.4908,62.5724,62.4636,62.5452,345738.0
2021-10-05 09:55:00,68.99,69.06,68.96,69.03,147507.0,62.5543,62.6177,62.5271,62.5905,147507.0
2021-10-05 10:00:00,69.05,69.18,69.04,69.15,853666.0,62.6087,62.7265,62.5996,62.6993,853666.0
2021-10-05 10:05:00,69.15,69.19,69.1,69.18,229795.0,62.6993,62.7356,62.654,62.7265,229795.0
2021-10-05 10:10:00,69.17,69.23,69.13,69.18,1042589.0,62.7175,62.7719,62.6812,62.7265,1042589.0
2021-10-05 10:15:00,69.19,69.22,69.07,69.08,546011.0,62.7356,62.7628,62.6268,62.6359,546011.0
2021-10-05 10:20:00,69.08,69.15,69.06,69.13,229148.0,62.6359,62.6993,62.6177,62.6812,229148.0
2021-10-05 10:25:00,69.14,69.22,69.14,69.22,210766.0,62.6903,62.7628,62.6903,62.7628,210766.0
2021-10-05 10:30:00,69.23,69.28,69.23,69.25,104262.0,62.7719,62.8172,62.7719,62.79,104262.0
2021-10-05 10:35:00,69.24,69.24,69.1,69.12,148594.0,62.7809,62.7809,62.654,62.6721,148594.0
2021-10-05 10:40:00,69.13,69.14,69.08,69.09,165294.0,62.6812,62.6903,62.6359,62.6449,165294.0
2021-10-05 10:45:00,69.1,69.15,69.1,69.15,110389.0,62.654,62.6993,62.654,62.6993,110389.0
2021-10-05 10:50:00,69.15,69.19,69.11,69.17,123250.0,62.6993,62.7356,62.6631,62.7175,123250.0
2021-10-05 10:55:00,69.17,69.19,69.15,69.19,100244.0,62.7175,62.7356,62.6993,62.7356,100244.0
2021-10-05 11:00:00,69.2,69.25,69.13,69.24,114796.0,62.7447,62.79,62.6812,62.7809,114796.0
2021-10-05 11:05:00,69.25,69.31,69.24,69.29,133685.0,62.79,62.8444,62.7809,62.8263,133685.0
2021-10-05 11:10:00,69.3,69.34,69.3,69.34,175204.0,62.8354,62.8716,62.8354,62.8716,175204.0
2021-10-05 11:15:00,69.34,69.36,69.3,69.34,145834.0,62.8716,62.8898,62.8354,62.8716,145834.0
2021-10-05 11:20:00,69.34,69.36,69.32,69.34,120457.0,62.8716,62.8898,62.8535,62.8716,120457.0
2021-10-05 11:25:00,69.34,69.41,69.32,69.38,123440.0,62.8716,62.9351,62.8535,62.9079,123440.0
2021-10-05 11:30:00,69.38,69.42,69.37,69.4,123999.0,62.9079,62.9442,62.8988,62.926,123999.0
2021-10-05 11:35:00,69.41,69.44,69.36,69.37,51619.0,62.9351,62.9623,62.8898,62.8988,51619.0
2021-10-05 11:40:00,69.38,69.38,69.31,69.37,250265.0,62.9079,62.9079,62.8444,62.8988,250265.0
2021-10-05 11:45:00,69.37,69.41,69.37,69.39,74063.0,62.8988,62.9351,62.8988,62.917,74063.0
2021-10-05 11:50:00,69.4,69.43,69.36,69.43,146399.0,62.926,62.9532,62.8898,62.9532,146399.0
2021-10-05 11:55:00,69.42,69.45,69.39,69.42,63405.0,62.9442,62.9714,62.917,62.9442,63405.0
2021-10-05 12:00:00,69.42,69.43,69.4,69.4,106088.0,62.9442,62.9532,62.926,62.926,106088.0
2021-10-05 12:05:00,69.4,69.42,69.37,69.42,119639.0,62.926,62.9442,62.8988,62.9442,119639.0
2021-10-05 12:10:00,69.43,69.46,69.4,69.43,45677.0,62.9532,62.9804,62.926,62.9532,45677.0
2021-10-05 12:15:00,69.42,69.43,69.39,69.4,37263.0,62.9442,62.9532,62.917,62.926,37263.0
2021-10-05 12:20:00,69.4,69.42,69.36,69.36,99389.0,62.926,62.9442,62.8898,62.8898,99389.0
2021-10-05 12:25:00,69.36,69.4,69.34,69.37,54373.0,62.8898,62.926,62.8716,62.8988,54373.0
2021-10-05 12:30:00,69.36,69.39,69.33,69.37,69779.0,62.8898,62.917,62.8626,62.8988,69779.0
2021-10-05 12:35:00,69.37,69.37,69.28,69.29,80236.0,62.8988,62.8988,62.8172,62.8263,80236.0
2021-10-05 12:40:00,69.29,69.29,69.25,69.27,41792.0,62.8263,62.8263,62.79,62.8082,41792.0
2021-10-05 12:45:00,69.27,69.28,69.24,69.27,34591.0,62.8082,62.8172,62.7809,62.8082,34591.0
2021-10-05 12:50:00,69.27,69.27,69.22,69.22,165396.0,62.8082,62.8082,62.7628,62.7628,165396.0
2021-10-05 12:55:00,69.23,69.28,69.22,69.27,36094.0,62.7719,62.8172,62.7628,62.8082,36094.0
2021-10-05 13:00:00,69.27,69.29,69.23,69.27,35977.0,62.8082,62.8263,62.7719,62.8082,35977.0
2021-10-05 13:05:00,69.27,69.32,69.26,69.31,35926.0,62.8082,62.8535,62.7991,62.8444,35926.0
2021-10-05 13:10:00,69.31,69.35,69.3,69.31,31396.0,62.8444,62.8807,62.8354,62.8444,31396.0
2021-10-05 13:15:00,69.31,69.34,69.29,69.34,51385.0,62.8444,62.8716,62.8263,62.8716,51385.0
2021-10-05 13:20:00,69.34,69.37,69.31,69.33,32594.0,62.8716,62.8988,62.8444,62.8626,32594.0
2021-10-05 13:25:00,69.33,69.34,69.3,69.31,36869.0,62.8626,62.8716,62.8354,62.8444,36869.0
2021-10-05 13:30:00,69.32,69.36,69.31,69.33,50133.0,62.8535,62.8898,62.8444,62.8626,50133.0
2021-10-05 13:35:00,69.33,69.37,69.31,69.37,34125.0,62.8626,62.8988,62.8444,62.8988,34125.0
2021-10-05 13:40:00,69.37,69.43,69.37,69.39,273338.0,62.8988,62.9532,62.8988,62.917,273338.0
2021-10-05 13:45:00,69.39,69.39,69.35,69.38,82144.0,62.917,62.917,62.8807,62.9079,82144.0
2021-10-05 13:50:00,69.38,69.4,69.36,69.36,45506.0,62.9079,62.926,62.8898,62.8898,45506.0
2021-10-05 13:55:00,69.36,69.37,69.34,69.36,35711.0,62.8898,62.8988,62.8716,62.8898,35711.0
2021-10-05 14:00:00,69.36,69.38,69.32,69.32,74507.0,62.8898,62.9079,62.8535,62.8535,74507.0
2021-10-05 14:05:00,69.32,69.33,69.29,69.33,36358.0,62.8535,62.8626,62.8263,62.8626,36358.0
2021-10-05 14:10:00,69.33,69.35,69.31,69.32,22028.0,62.8626,62.8807,62.8444,62.8535,22028.0
2021-10-05 14:15:00,69.33,69.34,69.29,69.32,33943.0,62.8626,62.8716,62.8263,62.8535,33943.0
2021-10-05 14:20:00,69.32,69.34,69.31,69.33,25210.0,62.8535,62.8716,62.8444,62.8626,25210.0
2021-10-05 14:25:00,69.33,69.37,69.33,69.36,90317.0,62.8626,62.8988,62.8626,62.8898,90317.0
2021-10-05 14:30:00,69.36,69.43,69.36,69.42,91677.0,62.8898,62.9532,62.8898,62.9442,91677.0
2021-10-05 14:35:00,69.42,69.44,69.35,69.37,129188.0,62.9442,62.9623,62.8807,62.8988,129188.0
2021-10-05 14:40:00,69.37,69.38,69.34,69.36,90512.0,62.8988,62.9079,62.8716,62.8898,90512.0
2021-10-05 14:45:00,69.36,69.4,69.35,69.38,84946.0,62.8898,62.926,62.8807,62.9079,84946.0
2021-10-05 14:50:00,69.38,69.39,69.37,69.37,29632.0,62.9079,62.917,62.8988,62.8988,29632.0
2021-10-05 14:55:00,69.37,69.38,69.31,69.31,48777.0,62.8988,62.9079,62.8444,62.8444,48777.0
2021-10-05 15:00:00,69.31,69.32,69.29,69.3,50495.0,62.8444,62.8535,62.8263,62.8354,50495.0
2021-10-05 15:05:00,69.31,69.32,69.28,69.29,46056.0,62.8444,62.8535,62.8172,62.8263,46056.0
2021-10-05 15:10:00,69.29,69.31,69.27,69.3,160950.0,62.8263,62.8444,62.8082,62.8354,160950.0
2021-10-05 15:15:00,69.3,69.31,69.23,69.27,394331.0,62.8354,62.8444,62.7719,62.8082,394331.0
2021-10-05 15:20:00,69.26,69.27,69.22,69.26,142088.0,62.7991,62.8082,62.7628,62.7991,142088.0
2021-10-05 15:25:00,69.26,69.29,69.22,69.26,132124.0,62.7991,62.8263,62.7628,62.7991,132124.0
2021-10-05 15:30:00,69.25,69.32,69.23,69.32,297759.0,62.79,62.8535,62.7719,62.8535,297759.0
2021-10-05 15:35:00,69.31,69.34,69.29,69.33,296178.0,62.8444,62.8716,62.8263,62.8626,296178.0
2021-10-05 15:40:00,69.32,69.35,69.28,69.29,328837.0,62.8535,62.8807,62.8172,62.8263,328837.0
2021-10-05 15:45:00,69.29,69.3,69.25,69.27,437292.0,62.8263,62.8354,62.79,62.8082,437292.0
2021-10-05 15:50:00,69.28,69.3,69.19,69.2,839357.0,62.8172,62.8354,62.7356,62.7447,839357.0
2021-10-05 15:55:00,69.2,69.23,69.11,69.15,1124956.0,62.7447,62.7719,62.6631,62.6993,1124956.0
2021-10-06 09:30:00,68.79,68.94,68.71,68.73,226685.0,62.3729,62.5089,62.3004,62.3185,226685.0
2021-10-06 09:35:00,68.74,68.91,68.73,68.8,244320.0,62.3276,62.4817,62.3185,62.382,244320.0
2021-10-06 09:40:00,68.81,68.9,68.78,68.89,236937.0,62.3911,62.4727,62.3639,62.4636,236937.0
2021-10-06 09:45:00,68.89,69.01,68.86,68.99,445387.0,62.4636,62.5724,62.4364,62.5543,445387.0
2021-10-06 09:50:00,68.99,68.99,68.83,68.89,101592.0,62.5543,62.5543,62.4092,62.4636,101592.0
2021-10-06 09:55:00,68.9,68.9,68.79,68.87,99638.0,62.4727,62.4727,62.3729,62.4455,99638.0
2021-10-06 10:00:00,68.87,68.91,68.76,68.84,175123.0,62.4455,62.4817,62.3457,62.4183,175123.0
2021-10-06 10:05:00,68.84,68.96,68.79,68.88,167024.0,62.4183,62.5271,62.3729,62.4545,167024.0
2021-10-06 10:10:00,68.87,69.02,68.83,69.02,163850.0,62.4455,62.5815,62.4092,62.5815,163850.0
2021-10-06 10:15:00,69.01,69.01,68.84,68.88,383823.0,62.5724,62.5724,62.4183,62.4545,383823.0
2021-10-06 10:20:00,68.87,69.11,68.85,69.1,187876.0,62.4455,62.6631,62.4273,62.654,187876.0
2021-10-06 10:25:00,69.1,69.16,69.07,69.09,144177.0,62.654,62.7084,62.6268,62.6449,144177.0
2021-10-06 10:30:00,69.09,69.16,69.05,69.07,118578.0,62.6449,62.7084,62.6087,62.6268,118578.0
2021-10-06 10:35:00,69.08,69.1,69.01,69.09,145761.0,62.6359,62.654,62.5724,62.6449,145761.0
2021-10-06 10:40:00,69.09,69.1,68.97,68.98,80664.0,62.6449,62.654,62.5361,62.5452,80664.0
2021-10-06 10:45:00,68.98,69.03,68.93,69.01,133205.0,62.5452,62.5905,62.4999,62.5724,133205.0
2021-10-06 10:50:00,69.01,69.04,68.94,69.04,209925.0,62.5724,62.5996,62.5089,62.5996,209925.0
2021-10-06 10:55:00,69.04,69.1,68.96,69.09,117025.0,62.5996,62.654,62.5271,62.6449,117025.0
2021-10-06 11:00:00,69.09,69.1,69.0,69.05,156493.0,62.6449,62.654,62.5633,62.6087,156493.0
2021-10-06 11:05:00,69.05,69.06,68.99,69.04,135384.0,62.6087,62.6177,62.5543,62.5996,135384.0
2021-10-06 11:10:00,69.04,69.09,69.0,69.09,149421.0,62.5996,62.6449,62.5633,62.6449,149421.0
2021-10-06 11:15:00,69.09,69.14,69.08,69.14,112444.0,62.6449,62.6903,62.6359,62.6903,112444.0
2021-10-06 11:20:00,69.14,69.14,69.05,69.05,132462.0,62.6903,62.6903,62.6087,62.6087,132462.0
2021-10-06 11:25:00,69.05,69.06,68.99,68.99,170164.0,62.6087,62.6177,62.5543,62.5543,170164.0
2021-10-06 11:30:00,69.0,69.01,68.96,68.97,164323.0,62.5633,62.5724,62.5271,62.5361,164323.0
2021-10-06 11:35:00,68.96,68.97,68.92,68.95,80439.0,62.5271,62.5361,62.4908,62.518,80439.0
2021-10-06 11:40:00,68.95,68.99,68.91,68.92,82356.0,62.518,62.5543,62.4817,62.4908,82356.0
2021-10-06 11:45:00,68.93,68.98,68.9,68.95,127010.0,62.4999,62.5452,62.4727,62.518,127010.0
2021-10-06 11:50:00,68.96,69.03,68.96,69.01,95374.0,62.5271,62.5905,62.5271,62.5724,95374.0
2021-10-06 11:55:00,69.01,69.06,69.0,69.05,69855.0,62.5724,62.6177,62.5633,62.6087,69855.0
2021-10-06 12:00:00,69.05,69.05,68.96,68.97,88869.0,62.6087,62.6087,62.5271,62.5361,88869.0
2021-10-06 12:05:00,68.96,68.97,68.88,68.88,119217.0,62.5271,62.5361,62.4545,62.4545,119217.0
2021-10-06 12:10:00,68.88,68.89,68.83,68.85,229807.0,62.4545,62.4636,62.4092,62.4273,229807.0
2021-10-06 12:15:00,68.84,68.9,68.82,68.88,74995.0,62.4183,62.4727,62.4001,62.4545,74995.0
2021-10-06 12:20:00,68.88,68.91,68.86,68.91,86074.0,62.4545,62.4817,62.4364,62.4817,86074.0
2021-10-06 12:25:00,68.9,68.95,68.85,68.92,123734.0,62.4727,62.518,62.4273,62.4908,123734.0
2021-10-06 12:30:00,68.92,68.97,68.9,68.97,77749.0,62.4908,62.5361,62.4727,62.5361,77749.0
2021-10-06 12:35:00,68.97,68.99,68.93,68.97,142828.0,62.5361,62.5543,62.4999,62.5361,142828.0
2021-10-06 12:40:00,68.97,69.01,68.96,69.0,62789.0,62.5361,62.5724,62.5271,62.5633,62789.0
2021-10-06 12:45:00,69.01,69.02,68.96,68.99,55710.0,62.5724,62.5815,62.5271,62.5543,55710.0
2021-10-06 12:50:00,68.99,69.02,68.97,68.98,47863.0,62.5543,62.5815,62.5361,62.5452,47863.0
2021-10-06 12:55:00,68.97,69.01,68.95,68.96,42127.0,62.5361,62.5724,62.518,62.5271,42127.0
2021-10-06 13:00:00,68.97,68.99,68.93,68.96,59132.0,62.5361,62.5543,62.4999,62.5271,59132.0
2021-10-06 13:05:00,68.95,68.96,68.86,68.9,123958.0,62.518,62.5271,62.4364,62.4727,123958.0
2021-10-06 13:10:00,68.9,68.95,68.87,68.95,228365.0,62.4727,62.518,62.4455,62.518,228365.0
2021-10-06 13:15:00,68.95,68.98,68.94,68.95,34894.0,62.518,62.5452,62.5089,62.518,34894.0
2021-10-06 13:20:00,68.95,69.01,68.93,69.0,168301.0,62.518,62.5724,62.4999,62.5633,168301.0
2021-10-06 13:25:00,69.0,69.09,68.99,69.09,60886.0,62.5633,62.6449,62.5543,62.6449,60886.0
2021-10-06 13:30:00,69.09,69.2,69.08,69.2,142201.0,62.6449,62.7447,62.6359,62.7447,142201.0
2021-10-06 13:35:00,69.2,69.28,69.18,69.28,72677.0,62.7447,62.8172,62.7265,62.8172,72677.0
2021-10-06 13:40:00,69.27,69.28,69.23,69.24,108702.0,62.8082,62.8172,62.7719,62.7809,108702.0
2021-10-06 13:45:00,69.24,69.29,69.23,69.28,55034.0,62.7809,62.8263,62.7719,62.8172,55034.0
2021-10-06 13:50:00,69.27,69.27,69.19,69.2,157083.0,62.8082,62.8082,62.7356,62.7447,157083.0
2021-10-06 13:55:00,69.2,69.27,69.2,69.27,53536.0,62.7447,62.8082,62.7447,62.8082,53536.0
2021-10-06 14:00:00,69.27,69.29,69.19,69.29,265157.0,62.8082,62.8263,62.7356,62.8263,265157.0
2021-10-06 14:05:00,69.28,69.31,69.23,69.31,56840.0,62.8172,62.8444,62.7719,62.8444,56840.0
2021-10-06 14:10:00,69.3,69.44,69.3,69.44,110162.0,62.8354,62.9623,62.8354,62.9623,110162.0
2021-10-06 14:15:00,69.43,69.51,69.41,69.51,106593.0,62.9532,63.0258,62.9351,63.0258,106593.0
2021-10-06 14:20:00,69.52,69.52,69.46,69.47,44503.0,63.0348,63.0348,62.9804,62.9895,44503.0
2021-10-06 14:25:00,69.47,69.51,69.44,69.5,126874.0,62.9895,63.0258,62.9623,63.0167,126874.0
2021-10-06 14:30:00,69.5,69.51,69.46,69.48,177960.0,63.0167,63.0258,62.9804,62.9986,177960.0
2021-10-06 14:35:00,69.48,69.52,69.45,69.52,125219.0,62.9986,63.0348,62.9714,63.0348,125219.0
2021-10-06 14:40:00,69.51,69.58,69.51,69.56,116998.0,63.0258,63.0892,63.0258,63.0711,116998.0
2021-10-06 14:45:00,69.56,69.6,69.55,69.55,88093.0,63.0711,63.1074,63.062,63.062,88093.0
2021-10-06 14:50:00,69.56,69.58,69.5,69.56,228879.0,63.0711,63.0892,63.0167,63.0711,228879.0
2021-10-06 14:55:00,69.56,69.58,69.5,69.52,179789.0,63.0711,63.0892,63.0167,63.0348,179789.0
2021-10-06 15:00:00,69.51,69.53,69.47,69.47,174313.0,63.0258,63.0439,62.9895,62.9895,174313.0
2021-10-06 15:05:00,69.47,69.52,69.47,69.51,197472.0,62.9895,63.0348,62.9895,63.0258,197472.0
2021-10-06 15:10:00,69.51,69.58,69.5,69.55,233082.0,63.0258,63.0892,63.0167,63.062,233082.0
2021-10-06 15:15:00,69.55,69.64,69.54,69.62,160622.0,63.062,63.1436,63.053,63.1255,160622.0
2021-10-06 15:20:00,69.61,69.62,69.57,69.61,79472.0,63.1164,63.1255,63.0802,63.1164,79472.0
2021-10-06 15:25:00,69.61,69.67,69.59,69.67,129816.0,63.1164,63.1708,63.0983,63.1708,129816.0
2021-10-06 15:30:00,69.66,69.77,69.65,69.73,367262.0,63.1618,63.2615,63.1527,63.2252,367262.0
2021-10-06 15:35:00,69.73,69.73,69.64,69.69,354920.0,63.2252,63.2252,63.1436,63.189,354920.0
2021-10-06 15:40:00,69.7,69.76,69.68,69.75,398096.0,63.198,63.2524,63.1799,63.2434,398096.0
2021-10-06 15:45:00,69.74,69.8,69.71,69.78,452591.0,63.2343,63.2887,63.2071,63.2706,452591.0
2021-10-06 15:50:00,69.78,69.88,69.78,69.84,795972.0,63.2706,63.3612,63.2706,63.325,795972.0
2021-10-06 15:55:00,69.84,69.89,69.82,69.83,998242.0,63.325,63.3703,63.3068,63.3159,998242.0
2021-10-07 09:30:00,70.16,70.45,70.14,70.44,457684.0,63.6151,63.8781,63.597,63.869,457684.0
2021-10-07 09:35:00,70.45,70.5,70.41,70.44,511878.0,63.8781,63.9234,63.8418,63.869,511878.0
2021-10-07 09:40:00,70.44,70.5,70.31,70.34,311564.0,63.869,63.9234,63.7511,63.7783,311564.0
2021-10-07 09:45:00,70.34,70.44,70.29,70.32,412848.0,63.7783,63.869,63.733,63.7602,412848.0
2021-10-07 09:50:00,70.33,70.51,70.32,70.44,120663.0,63.7693,63.9325,63.7602,63.869,120663.0
2021-10-07 09:55:00,70.45,70.61,70.45,70.61,242476.0,63.8781,64.0231,63.8781,64.0231,242476.0
2021-10-07 10:00:00,70.61,70.67,70.6,70.65,94376.0,64.0231,64.0776,64.0141,64.0594,94376.0
2021-10-07 10:05:00,70.65,70.68,70.64,70.67,57167.0,64.0594,64.0866,64.0504,64.0776,57167.0
2021-10-07 10:10:00,70.68,70.71,70.61,70.69,45068.0,64.0866,64.1138,64.0231,64.0957,45068.0
2021-10-07 10:15:00,70.7,70.75,70.66,70.7,54365.0,64.1048,64.1501,64.0685,64.1048,54365.0
2021-10-07 10:20:00,70.71,70.75,70.68,70.68,56412.0,64.1138,64.1501,64.0866,64.0866,56412.0
2021-10-07 10:25:00,70.68,70.7,70.62,70.67,127245.0,64.0866,64.1048,64.0322,64.0776,127245.0
2021-10-07 10:30:00,70.66,70.69,70.61,70.63,108765.0,64.0685,64.0957,64.0231,64.0413,108765.0
2021-10-07 10:35:00,70.62,70.62,70.55,70.55,127047.0,64.0322,64.0322,63.9687,63.9687,127047.0
2021-10-07 10:40:00,70.54,70.65,70.54,70.59,55753.0,63.9597,64.0594,63.9597,64.005,55753.0
2021-10-07 10:45:00,70.59,70.6,70.53,70.57,52732.0,64.005,64.0141,63.9506,63.9869,52732.0
2021-10-07 10:50:00,70.57,70.62,70.56,70.62,69576.0,63.9869,64.0322,63.9778,64.0322,69576.0
2021-10-07 10:55:00,70.63,70.65,70.6,70.64,85283.0,64.0413,64.0594,64.0141,64.0504,85283.0
2021-10-07 11:00:00,70.63,70.67,70.61,70.63,102274.0,64.0413,64.0776,64.0231,64.0413,102274.0
2021-10-07 11:05:00,70.63,70.63,70.57,70.58,69596.0,64.0413,64.0413,63.9869,63.9959,69596.0
2021-10-07 11:10:00,70.58,70.59,70.54,70.55,63362.0,63.9959,64.005,63.9597,63.9687,63362.0
2021-10-07 11:15:00,70.56,70.56,70.46,70.48,124981.0,63.9778,63.9778,63.8871,63.9053,124981.0
2021-10-07 11:20:00,70.5,70.52,70.47,70.48,68824.0,63.9234,63.9415,63.8962,63.9053,68824.0
2021-10-07 11:25:00,70.48,70.52,70.47,70.48,52765.0,63.9053,63.9415,63.8962,63.9053,52765.0
2021-10-07 11:30:00,70.48,70.51,70.46,70.51,55064.0,63.9053,63.9325,63.8871,63.9325,55064.0
2021-10-07 11:35:00,70.51,70.55,70.49,70.54,31578.0,63.9325,63.9687,63.9143,63.9597,31578.0
2021-10-07 11:40:00,70.54,70.57,70.53,70.54,40338.0,63.9597,63.9869,63.9506,63.9597,40338.0
2021-10-07 11:45:00,70.55,70.55,70.51,70.54,30485.0,63.9687,63.9687,63.9325,63.9597,30485.0
2021-10-07 11:50:00,70.53,70.54,70.49,70.53,46481.0,63.9506,63.9597,63.9143,63.9506,46481.0
2021-10-07 11:55:00,70.54,70.56,70.54,70.56,12065.0,63.9597,63.9778,63.9597,63.9778,12065.0
2021-10-07 12:00:00,70.56,70.62,70.56,70.58,27266.0,63.9778,64.0322,63.9778,63.9959,27266.0
2021-10-07 12:05:00,70.59,70.59,70.54,70.56,32158.0,64.005,64.005,63.9597,63.9778,32158.0
2021-10-07 12:10:00,70.55,70.55,70.5,70.51,15723.0,63.9687,63.9687,63.9234,63.9325,15723.0
2021-10-07 12:15:00,70.51,70.54,70.49,70.54,63752.0,63.9325,63.9597,63.9143,63.9597,63752.0
2021-10-07 12:20:00,70.53,70.54,70.51,70.54,17864.0,63.9506,63.9597,63.9325,63.9597,17864.0
2021-10-07 12:25:00,70.54,70.56,70.53,70.56,23271.0,63.9597,63.9778,63.9506,63.9778,23271.0
2021-10-07 12:30:00,70.56,70.58,70.54,70.57,29607.0,63.9778,63.9959,63.9597,63.9869,29607.0
2021-10-07 12:35:00,70.58,70.6,70.56,70.6,24435.0,63.9959,64.0141,63.9778,64.0141,24435.0
2021-10-07 12:40:00,70.6,70.6,70.53,70.53,152960.0,64.0141,64.0141,63.9506,63.9506,152960.0
2021-10-07 12:45:00,70.54,70.54,70.49,70.53,42012.0,63.9597,63.9597,63.9143,63.9506,42012.0
2021-10-07 12:50:00,70.53,70.56,70.52,70.55,70037.0,63.9506,63.9778,63.9415,63.9687,70037.0
2021-10-07 12:55:00,70.55,70.57,70.55,70.56,23880.0,63.9687,63.9869,63.9687,63.9778,23880.0
2021-10-07 13:00:00,70.56,70.56,70.53,70.54,53147.0,63.9778,63.9778,63.9506,63.9597,53147.0
2021-10-07 13:05:00,70.54,70.55,70.49,70.53,129655.0,63.9597,63.9687,63.9143,63.9506,129655.0
2021-10-07 13:10:00,70.53,70.54,70.52,70.53,22937.0,63.9506,63.9597,63.9415,63.9506,22937.0
2021-10-07 13:15:00,70.53,70.57,70.52,70.55,40241.0,63.9506,63.9869,63.9415,63.9687,40241.0
2021-10-07 13:20:00,70.54,70.57,70.53,70.57,34798.0,63.9597,63.9869,63.9506,63.9869,34798.0
2021-10-07 13:25:00,70.57,70.6,70.56,70.59,45840.0,63.9869,64.0141,63.9778,64.005,45840.0
2021-10-07 13:30:00,70.59,70.62,70.56,70.61,135132.0,64.005,64.0322,63.9778,64.0231,135132.0
2021-10-07 13:35:00,70.61,70.62,70.58,70.59,57152.0,64.0231,64.0322,63.9959,64.005,57152.0
2021-10-07 13:40:00,70.59,70.61,70.57,70.58,30995.0,64.005,64.0231,63.9869,63.9959,30995.0
2021-10-07 13:45:00,70.58,70.58,70.54,70.54,29628.0,63.9959,63.9959,63.9597,63.9597,29628.0
2021-10-07 13:50:00,70.53,70.54,70.5,70.53,25904.0,63.9506,63.9597,63.9234,63.9506,25904.0
2021-10-07 13:55:00,70.52,70.53,70.47,70.48,41586.0,63.9415,63.9506,63.8962,63.9053,41586.0
2021-10-07 14:00:00,70.48,70.48,70.43,70.45,104434.0,63.9053,63.9053,63.8599,63.8781,104434.0
2021-10-07 14:05:00,70.45,70.48,70.44,70.45,40717.0,63.8781,63.9053,63.869,63.8781,40717.0
2021-10-07 14:10:00,70.45,70.47,70.44,70.45,27283.0,63.8781,63.8962,63.869,63.8781,27283.0
2021-10-07 14:15:00,70.44,70.44,70.4,70.41,46795.0,63.869,63.869,63.8327,63.8418,46795.0
2021-10-07 14:20:00,70.41,70.41,70.37,70.39,28455.0,63.8418,63.8418,63.8055,63.8237,28455.0
2021-10-07 14:25:00,70.39,70.41,70.36,70.4,54647.0,63.8237,63.8418,63.7965,63.8327,54647.0
2021-10-07 14:30:00,70.4,70.41,70.36,70.38,96716.0,63.8327,63.8418,63.7965,63.8146,96716.0
2021-10-07 14:35:00,70.37,70.38,70.33,70.34,102764.0,63.8055,63.8146,63.7693,63.7783,102764.0
2021-10-07 14:40:00,70.34,70.35,70.29,70.3,76726.0,63.7783,63.7874,63.733,63.7421,76726.0
2021-10-07 14:45:00,70.3,70.3,70.27,70.28,69975.0,63.7421,63.7421,63.7149,63.7239,69975.0
2021-10-07 14:50:00,70.28,70.28,70.23,70.25,53199.0,63.7239,63.7239,63.6786,63.6967,53199.0
2021-10-07 14:55:00,70.24,70.26,70.19,70.2,98081.0,63.6877,63.7058,63.6423,63.6514,98081.0
2021-10-07 15:00:00,70.19,70.23,70.17,70.22,79205.0,63.6423,63.6786,63.6242,63.6695,79205.0
2021-10-07 15:05:00,70.22,70.28,70.22,70.27,49563.0,63.6695,63.7239,63.6695,63.7149,49563.0
2021-10-07 15:10:00,70.27,70.3,70.23,70.29,38137.0,63.7149,63.7421,63.6786,63.733,38137.0
2021-10-07 15:15:00,70.29,70.34,70.28,70.34,249601.0,63.733,63.7783,63.7239,63.7783,249601.0
2021-10-07 15:20:00,70.33,70.33,70.29,70.31,36288.0,63.7693,63.7693,63.733,63.7511,36288.0
2021-10-07 15:25:00,70.31,70.31,70.24,70.28,54765.0,63.7511,63.7511,63.6877,63.7239,54765.0
2021-10-07 15:30:00,70.28,70.29,70.25,70.26,121072.0,63.7239,63.733,63.6967,63.7058,121072.0
2021-10-07 15:35:00,70.26,70.26,70.19,70.2,125975.0,63.7058,63.7058,63.6423,63.6514,125975.0
2021-10-07 15:40:00,70.21,70.24,70.16,70.16,142590.0,63.6605,63.6877,63.6151,63.6151,142590.0
2021-10-07 15:45:00,70.16,70.2,70.13,70.2,141995.0,63.6151,63.6514,63.5879,63.6514,141995.0
2021-10-07 15:50:00,70.19,70.2,70.1,70.17,305803.0,63.6423,63.6514,63.5607,63.6242,305803.0
2021-10-07 15:55:00,70.17,70.17,70.07,70.15,480082.0,63.6242,63.6242,63.5335,63.6061,480082.0
2021-10-08 09:30:00,70.18,70.3,70.14,70.14,116163.0,63.6333,63.7421,63.597,63.597,116163.0
2021-10-08 09:35:00,70.13,70.19,70.11,70.19,177775.0,63.5879,63.6423,63.5698,63.6423,177775.0
2021-10-08 09:40:00,70.19,70.31,70.11,70.11,176107.0,63.6423,63.7511,63.5698,63.5698,176107.0
2021-10-08 09:45:00,70.11,70.2,70.05,70.09,224485.0,63.5698,63.6514,63.5154,63.5517,224485.0
2021-10-08 09:50:00,70.1,70.13,70.03,70.1,219343.0,63.5607,63.5879,63.4973,63.5607,219343.0
2021-10-08 09:55:00,70.09,70.12,70.04,70.04,431091.0,63.5517,63.5789,63.5063,63.5063,431091.0
2021-10-08 10:00:00,70.04,70.21,70.04,70.16,124528.0,63.5063,63.6605,63.5063,63.6151,124528.0
2021-10-08 10:05:00,70.17,70.2,70.09,70.1,74399.0,63.6242,63.6514,63.5517,63.5607,74399.0
2021-10-08 10:10:00,70.1,70.11,70.0,70.01,99737.0,63.5607,63.5698,63.4701,63.4791,99737.0
2021-10-08 10:15:00,70.01,70.05,69.95,70.02,101265.0,63.4791,63.5154,63.4247,63.4882,101265.0
2021-10-08 10:20:00,70.01,70.08,70.01,70.02,83672.0,63.4791,63.5426,63.4791,63.4882,83672.0
2021-10-08 10:25:00,70.02,70.02,69.94,69.96,224712.0,63.4882,63.4882,63.4156,63.4338,224712.0
2021-10-08 10:30:00,69.98,70.06,69.97,69.99,74431.0,63.4519,63.5245,63.4429,63.461,74431.0
2021-10-08 10:35:00,69.99,70.03,69.98,70.0,48815.0,63.461,63.4973,63.4519,63.4701,48815.0
2021-10-08 10:40:00,70.0,70.03,69.93,70.03,233236.0,63.4701,63.4973,63.4066,63.4973,233236.0
2021-10-08 10:45:00,70.04,70.06,69.99,69.99,69972.0,63.5063,63.5245,63.461,63.461,69972.0
2021-10-08 10:50:00,69.98,69.98,69.92,69.94,79608.0,63.4519,63.4519,63.3975,63.4156,79608.0
2021-10-08 10:55:00,69.94,69.97,69.92,69.96,58792.0,63.4156,63.4429,63.3975,63.4338,58792.0
2021-10-08 11:00:00,69.97,69.99,69.93,69.95,55829.0,63.4429,63.461,63.4066,63.4247,55829.0
2021-10-08 11:05:00,69.95,70.03,69.94,70.03,45323.0,63.4247,63.4973,63.4156,63.4973,45323.0
2021-10-08 11:10:00,70.03,70.06,70.01,70.05,54956.0,63.4973,63.5245,63.4791,63.5154,54956.0
2021-10-08 11:15:00,70.06,70.12,70.05,70.12,33462.0,63.5245,63.5789,63.5154,63.5789,33462.0
2021-10-08 11:20:00,70.12,70.13,70.08,70.08,44484.0,63.5789,63.5879,63.5426,63.5426,44484.0
2021-10-08 11:25:00,70.09,70.09,70.04,70.08,70856.0,63.5517,63.5517,63.5063,63.5426,70856.0
2021-10-08 11:30:00,70.08,70.09,70.0,70.01,53236.0,63.5426,63.5517,63.4701,63.4791,53236.0
2021-10-08 11:35:00,70.0,70.01,69.97,70.0,37721.0,63.4701,63.4791,63.4429,63.4701,37721.0
2021-10-08 11:40:00,70.0,70.03,69.98,70.02,28794.0,63.4701,63.4973,63.4519,63.4882,28794.0
2021-10-08 11:45:00,70.03,70.05,70.01,70.02,32334.0,63.4973,63.5154,63.4791,63.4882,32334.0
2021-10-08 11:50:00,70.02,70.04,70.01,70.04,29572.0,63.4882,63.5063,63.4791,63.5063,29572.0
2021-10-08 11:55:00,70.05,70.05,70.02,70.03,27815.0,63.5154,63.5154,63.4882,63.4973,27815.0
2021-10-08 12:00:00,70.04,70.05,70.01,70.03,25944.0,63.5063,63.5154,63.4791,63.4973,25944.0
2021-10-08 12:05:00,70.03,70.05,70.03,70.03,95455.0,63.4973,63.5154,63.4973,63.4973,95455.0
2021-10-08 12:10:00,70.03,70.05,69.99,70.04,38743.0,63.4973,63.5154,63.461,63.5063,38743.0
2021-10-08 12:15:00,70.04,70.04,70.0,70.01,28835.0,63.5063,63.5063,63.4701,63.4791,28835.0
2021-10-08 12:20:00,70.01,70.02,69.99,70.01,49229.0,63.4791,63.4882,63.461,63.4791,49229.0
2021-10-08 12:25:00,70.01,70.02,69.99,70.0,49326.0,63.4791,63.4882,63.461,63.4701,49326.0
2021-10-08 12:30:00,70.0,70.07,69.99,70.06,41324.0,63.4701,63.5335,63.461,63.5245,41324.0
2021-10-08 12:35:00,70.07,70.1,70.06,70.1,19380.0,63.5335,63.5607,63.5245,63.5607,19380.0
2021-10-08 12:40:00,70.1,70.12,70.08,70.1,118509.0,63.5607,63.5789,63.5426,63.5607,118509.0
2021-10-08 12:45:00,70.1,70.1,70.08,70.1,24385.0,63.5607,63.5607,63.5426,63.5607,24385.0
2021-10-08 12:50:00,70.1,70.11,70.08,70.09,23407.0,63.5607,63.5698,63.5426,63.5517,23407.0
2021-10-08 12:55:00,70.09,70.11,70.07,70.08,32062.0,63.5517,63.5698,63.5335,63.5426,32062.0
2021-10-08 13:00:00,70.08,70.08,70.05,70.07,37335.0,63.5426,63.5426,63.5154,63.5335,37335.0
2021-10-08 13:05:00,70.07,70.08,70.05,70.06,27571.0,63.5335,63.5426,63.5154,63.5245,27571.0
2021-10-08 13:10:00,70.06,70.12,70.06,70.11,39050.0,63.5245,63.5789,63.5245,63.5698,39050.0
2021-10-08 13:15:00,70.11,70.11,70.02,70.02,71920.0,63.5698,63.5698,63.4882,63.4882,71920.0
2021-10-08 13:20:00,70.02,70.05,70.02,70.04,21718.0,63.4882,63.5154,63.4882,63.5063,21718.0
2021-10-08 13:25:00,70.05,70.12,70.05,70.11,17878.0,63.5154,63.5789,63.5154,63.5698,17878.0
2021-10-08 13:30:00,70.1,70.13,70.08,70.12,38346.0,63.5607,63.5879,63.5426,63.5789,38346.0
2021-10-08 13:35:00,70.13,70.13,70.07,70.08,100953.0,63.5879,63.5879,63.5335,63.5426,100953.0
2021-10-08 13:40:00,70.09,70.09,70.04,70.04,25182.0,63.5517,63.5517,63.5063,63.5063,25182.0
2021-10-08 13:45:00,70.04,70.08,70.02,70.08,38988.0,63.5063,63.5426,63.4882,63.5426,38988.0
2021-10-08 13:50:00,70.07,70.1,70.07,70.08,35013.0,63.5335,63.5607,63.5335,63.5426,35013.0
2021-10-08 13:55:00,70.09,70.14,70.09,70.13,21997.0,63.5517,63.597,63.5517,63.5879,21997.0
2021-10-08 14:00:00,70.14,70.19,70.12,70.19,27018.0,63.597,63.6423,63.5789,63.6423,27018.0
2021-10-08 14:05:00,70.19,70.25,70.19,70.23,30157.0,63.6423,63.6967,63.6423,63.6786,30157.0
2021-10-08 14:10:00,70.23,70.25,70.22,70.24,48635.0,63.6786,63.6967,63.6695,63.6877,48635.0
2021-10-08 14:15:00,70.23,70.28,70.21,70.24,39097.0,63.6786,63.7239,63.6605,63.6877,39097.0
2021-10-08 14:20:00,70.25,70.28,70.23,70.27,48200.0,63.6967,63.7239,63.6786,63.7149,48200.0
2021-10-08 14:25:00,70.27,70.33,70.27,70.33,41071.0,63.7149,63.7693,63.7149,63.7693,41071.0
2021-10-08 14:30:00,70.33,70.34,70.31,70.31,26830.0,63.7693,63.7783,63.7511,63.7511,26830.0
2021-10-08 14:35:00,70.3,70.3,70.25,70.28,41858.0,63.7421,63.7421,63.6967,63.7239,41858.0
2021-10-08 14:40:00,70.27,70.28,70.26,70.28,28310.0,63.7149,63.7239,63.7058,63.7239,28310.0
2021-10-08 14:45:00,70.27,70.28,70.26,70.26,60222.0,63.7149,63.7239,63.7058,63.7058,60222.0
2021-10-08 14:50:00,70.27,70.27,70.24,70.25,35949.0,63.7149,63.7149,63.6877,63.6967,35949.0
2021-10-08 14:55:00,70.24,70.25,70.23,70.23,24959.0,63.6877,63.6967,63.6786,63.6786,24959.0
2021-10-08 15:00:00,70.23,70.27,70.23,70.24,51391.0,63.6786,63.7149,63.6786,63.6877,51391.0
2021-10-08 15:05:00,70.25,70.27,70.22,70.26,36410.0,63.6967,63.7149,63.6695,63.7058,36410.0
2021-10-08 15:10:00,70.27,70.29,70.25,70.27,74635.0,63.7149,63.733,63.6967,63.7149,74635.0
2021-10-08 15:15:00,70.28,70.28,70.23,70.26,47961.0,63.7239,63.7239,63.6786,63.7058,47961.0
2021-10-08 15:20:00,70.25,70.26,70.22,70.23,57529.0,63.6967,63.7058,63.6695,63.6786,57529.0
2021-10-08 15:25:00,70.23,70.25,70.22,70.23,41286.0,63.6786,63.6967,63.6695,63.6786,41286.0
2021-10-08 15:30:00,70.23,70.24,70.19,70.2,80661.0,63.6786,63.6877,63.6423,63.6514,80661.0
2021-10-08 15:35:00,70.19,70.19,70.11,70.12,164285.0,63.6423,63.6423,63.5698,63.5789,164285.0
2021-10-08 15:40:00,70.11,70.13,70.05,70.06,111831.0,63.5698,63.5879,63.5154,63.5245,111831.0
2021-10-08 15:45:00,70.05,70.09,70.04,70.04,178991.0,63.5154,63.5517,63.5063,63.5063,178991.0
2021-10-08 15:50:00,70.04,70.08,70.01,70.03,575474.0,63.5063,63.5426,63.4791,63.4973,575474.0
2021-10-08 15:55:00,70.03,70.09,70.02,70.05,625815.0,63.4973,63.5517,63.4882,63.5154,625815.0
2021-10-11 09:30:00,70.15,70.33,70.07,70.29,230587.0,63.6061,63.7693,63.5335,63.733,230587.0
2021-10-11 09:35:00,70.3,70.32,70.15,70.19,160451.0,63.7421,63.7602,63.6061,63.6423,160451.0
2021-10-11 09:40:00,70.2,70.28,70.15,70.24,208815.0,63.6514,63.7239,63.6061,63.6877,208815.0
2021-10-11 09:45:00,70.25,70.29,70.18,70.19,195439.0,63.6967,63.733,63.6333,63.6423,195439.0
2021-10-11 09:50:00,70.19,70.32,70.16,70.31,175208.0,63.6423,63.7602,63.6151,63.7511,175208.0
2021-10-11 09:55:00,70.31,70.34,70.27,70.34,98673.0,63.7511,63.7783,63.7149,63.7783,98673.0
2021-10-11 10:00:00,70.35,70.39,70.31,70.31,104178.0,63.7874,63.8237,63.7511,63.7511,104178.0
2021-10-11 10:05:00,70.31,70.32,70.25,70.25,99917.0,63.7511,63.7602,63.6967,63.6967,99917.0
2021-10-11 10:10:00,70.25,70.37,70.24,70.35,131802.0,63.6967,63.8055,63.6877,63.7874,131802.0
2021-10-11 10:15:00,70.36,70.41,70.36,70.38,60965.0,63.7965,63.8418,63.7965,63.8146,60965.0
2021-10-11 10:20:00,70.38,70.41,70.35,70.4,65793.0,63.8146,63.8418,63.7874,63.8327,65793.0
2021-10-11 10:25:00,70.39,70.39,70.35,70.39,57052.0,63.8237,63.8237,63.7874,63.8237,57052.0
2021-10-11 10:30:00,70.4,70.41,70.37,70.38,47169.0,63.8327,63.8418,63.8055,63.8146,47169.0
2021-10-11 10:35:00,70.38,70.38,70.33,70.36,62309.0,63.8146,63.8146,63.7693,63.7965,62309.0
2021-10-11 10:40:00,70.37,70.38,70.32,70.33,101144.0,63.8055,63.8146,63.7602,63.7693,101144.0
2021-10-11 10:45:00,70.33,70.35,70.32,70.34,64434.0,63.7693,63.7874,63.7602,63.7783,64434.0
2021-10-11 10:50:00,70.34,70.37,70.33,70.34,57160.0,63.7783,63.8055,63.7693,63.7783,57160.0
2021-10-11 10:55:00,70.34,70.36,70.32,70.33,43307.0,63.7783,63.7965,63.7602,63.7693,43307.0
2021-10-11 11:00:00,70.33,70.33,70.28,70.31,53122.0,63.7693,63.7693,63.7239,63.7511,53122.0
2021-10-11 11:05:00,70.31,70.34,70.29,70.29,23810.0,63.7511,63.7783,63.733,63.733,23810.0
2021-10-11 11:10:00,70.28,70.3,70.2,70.2,39681.0,63.7239,63.7421,63.6514,63.6514,39681.0
2021-10-11 11:15:00,70.2,70.21,70.17,70.17,81667.0,63.6514,63.6605,63.6242,63.6242,81667.0
2021-10-11 11:20:00,70.17,70.17,70.13,70.15,78180.0,63.6242,63.6242,63.5879,63.6061,78180.0
2021-10-11 11:25:00,70.16,70.17,70.11,70.13,52556.0,63.6151,63.6242,63.5698,63.5879,52556.0
2021-10-11 11:30:00,70.13,70.21,70.12,70.21,57500.0,63.5879,63.6605,63.5789,63.6605,57500.0
2021-10-11 11:35:00,70.2,70.27,70.19,70.25,49650.0,63.6514,63.7149,63.6423,63.6967,49650.0
2021-10-11 11:40:00,70.26,70.28,70.25,70.28,53320.0,63.7058,63.7239,63.6967,63.7239,53320.0
2021-10-11 11:45:00,70.28,70.28,70.23,70.24,61623.0,63.7239,63.7239,63.6786,63.6877,61623.0
2021-10-11 11:50:00,70.23,70.24,70.17,70.17,67722.0,63.6786,63.6877,63.6242,63.6242,67722.0
2021-10-11 11:55:00,70.18,70.19,70.17,70.19,24025.0,63.6333,63.6423,63.6242,63.6423,24025.0
2021-10-11 12:00:00,70.19,70.2,70.09,70.09,33694.0,63.6423,63.6514,63.5517,63.5517,33694.0
2021-10-11 12:05:00,70.09,70.1,70.03,70.05,132932.0,63.5517,63.5607,63.4973,63.5154,132932.0
2021-10-11 12:10:00,70.05,70.06,69.98,69.99,53749.0,63.5154,63.5245,63.4519,63.461,53749.0
2021-10-11 12:15:00,69.98,70.04,69.98,70.04,63187.0,63.4519,63.5063,63.4519,63.5063,63187.0
2021-10-11 12:20:00,70.03,70.07,70.02,70.07,31251.0,63.4973,63.5335,63.4882,63.5335,31251.0
2021-10-11 12:25:00,70.07,70.12,70.07,70.11,17933.0,63.5335,63.5789,63.5335,63.5698,17933.0
2021-10-11 12:30:00,70.1,70.14,70.1,70.13,35777.0,63.5607,63.597,63.5607,63.5879,35777.0
2021-10-11 12:35:00,70.13,70.15,70.11,70.15,26525.0,63.5879,63.6061,63.5698,63.6061,26525.0
2021-10-11 12:40:00,70.14,70.15,70.12,70.14,29383.0,63.597,63.6061,63.5789,63.597,29383.0
2021-10-11 12:45:00,70.13,70.17,70.12,70.15,42222.0,63.5879,63.6242,63.5789,63.6061,42222.0
2021-10-11 12:50:00,70.15,70.15,70.07,70.12,126579.0,63.6061,63.6061,63.5335,63.5789,126579.0
2021-10-11 12:55:00,70.11,70.14,70.08,70.11,58270.0,63.5698,63.597,63.5426,63.5698,58270.0
2021-10-11 13:00:00,70.12,70.12,70.03,70.06,134024.0,63.5789,63.5789,63.4973,63.5245,134024.0
2021-10-11 13:05:00,70.06,70.07,70.0,70.03,149513.0,63.5245,63.5335,63.4701,63.4973,149513.0
2021-10-11 13:10:00,70.04,70.06,70.02,70.05,164492.0,63.5063,63.5245,63.4882,63.5154,164492.0
2021-10-11 13:15:00,70.05,70.11,70.05,70.11,77512.0,63.5154,63.5698,63.5154,63.5698,77512.0
2021-10-11 13:20:00,70.11,70.11,70.04,70.06,139166.0,63.5698,63.5698,63.5063,63.5245,139166.0
2021-10-11 13:25:00,70.06,70.06,70.0,70.02,62363.0,63.5245,63.5245,63.4701,63.4882,62363.0
2021-10-11 13:30:00,70.02,70.03,70.0,70.03,36326.0,63.4882,63.4973,63.4701,63.4973,36326.0
2021-10-11 13:35:00,70.03,70.09,70.02,70.08,56194.0,63.4973,63.5517,63.4882,63.5426,56194.0
2021-10-11 13:40:00,70.07,70.09,70.06,70.09,31587.0,63.5335,63.5517,63.5245,63.5517,31587.0
2021-10-11 13:45:00,70.08,70.09,69.98,70.0,43264.0,63.5426,63.5517,63.4519,63.4701,43264.0
2021-10-11 13:50:00,70.0,70.03,69.97,70.02,35306.0,63.4701,63.4973,63.4429,63.4882,35306.0
2021-10-11 13:55:00,70.02,70.03,69.97,70.0,41082.0,63.4882,63.4973,63.4429,63.4701,41082.0
2021-10-11 14:00:00,70.0,70.04,70.0,70.03,25189.0,63.4701,63.5063,63.4701,63.4973,25189.0
2021-10-11 14:05:00,70.03,70.11,70.03,70.11,46263.0,63.4973,63.5698,63.4973,63.5698,46263.0
2021-10-11 14:10:00,70.1,70.13,70.09,70.13,24160.0,63.5607,63.5879,63.5517,63.5879,24160.0
2021-10-11 14:15:00,70.13,70.14,70.1,70.11,40550.0,63.5879,63.597,63.5607,63.5698,40550.0
2021-10-11 14:20:00,70.1,70.11,70.08,70.09,60893.0,63.5607,63.5698,63.5426,63.5517,60893.0
2021-10-11 14:25:00,70.08,70.12,70.06,70.12,41436.0,63.5426,63.5789,63.5245,63.5789,41436.0
2021-10-11 14:30:00,70.11,70.14,70.1,70.13,67190.0,63.5698,63.597,63.5607,63.5879,67190.0
2021-10-11 14:35:00,70.12,70.12,70.06,70.07,60313.0,63.5789,63.5789,63.5245,63.5335,60313.0
2021-10-11 14:40:00,70.07,70.13,70.07,70.11,27710.0,63.5335,63.5879,63.5335,63.5698,27710.0
2021-10-11 14:45:00,70.12,70.12,70.08,70.09,20141.0,63.5789,63.5789,63.5426,63.5517,20141.0
2021-10-11 14:50:00,70.09,70.1,70.04,70.09,42811.0,63.5517,63.5607,63.5063,63.5517,42811.0
2021-10-11 14:55:00,70.08,70.13,70.07,70.11,116924.0,63.5426,63.5879,63.5335,63.5698,116924.0
2021-10-11 15:00:00,70.1,70.12,70.09,70.1,72912.0,63.5607,63.5789,63.5517,63.5607,72912.0
2021-10-11 15:05:00,70.11,70.11,70.05,70.07,60714.0,63.5698,63.5698,63.5154,63.5335,60714.0
2021-10-11 15:10:00,70.07,70.11,70.06,70.11,62440.0,63.5335,63.5698,63.5245,63.5698,62440.0
2021-10-11 15:15:00,70.1,70.11,70.06,70.08,121527.0,63.5607,63.5698,63.5245,63.5426,121527.0
2021-10-11 15:20:00,70.09,70.1,70.04,70.05,117687.0,63.5517,63.5607,63.5063,63.5154,117687.0
2021-10-11 15:25:00,70.05,70.06,70.01,70.03,173536.0,63.5154,63.5245,63.4791,63.4973,173536.0
2021-10-11 15:30:00,70.03,70.08,70.0,70.05,214311.0,63.4973,63.5426,63.4701,63.5154,214311.0
2021-10-11 15:35:00,70.05,70.11,70.04,70.11,161787.0,63.5154,63.5698,63.5063,63.5698,161787.0
2021-10-11 15:40:00,70.1,70.13,70.08,70.09,231399.0,63.5607,63.5879,63.5426,63.5517,231399.0
2021-10-11 15:45:00,70.09,70.1,70.05,70.06,366509.0,63.5517,63.5607,63.5154,63.5245,366509.0
2021-10-11 15:50:00,70.06,70.07,69.98,70.04,399699.0,63.5245,63.5335,63.4519,63.5063,399699.0
2021-10-11 15:55:00,70.04,70.04,70.0,70.03,623158.0,63.5063,63.5063,63.4701,63.4973,623158.0
2021-10-12 09:30:00,70.09,70.18,70.03,70.12,223139.0,63.5517,63.6333,63.4973,63.5789,223139.0
2021-10-12 09:35:00,70.12,70.22,70.12,70.21,139471.0,63.5789,63.6695,63.5789,63.6605,139471.0
2021-10-12 09:40:00,70.21,70.28,70.14,70.17,271828.0,63.6605,63.7239,63.597,63.6242,271828.0
2021-10-12 09:45:00,70.17,70.19,70.07,70.1,197191.0,63.6242,63.6423,63.5335,63.5607,197191.0
2021-10-12 09:50:00,70.1,70.34,70.1,70.32,569270.0,63.5607,63.7783,63.5607,63.7602,569270.0
2021-10-12 09:55:00,70.33,70.38,70.28,70.29,181835.0,63.7693,63.8146,63.7239,63.733,181835.0
2021-10-12 10:00:00,70.3,70.38,70.27,70.27,158540.0,63.7421,63.8146,63.7149,63.7149,158540.0
2021-10-12 10:05:00,70.28,70.3,70.19,70.2,638831.0,63.7239,63.7421,63.6423,63.6514,638831.0
2021-10-12 10:10:00,70.2,70.24,70.17,70.23,461696.0,63.6514,63.6877,63.6242,63.6786,461696.0
2021-10-12 10:15:00,70.23,70.31,70.18,70.26,283409.0,63.6786,63.7511,63.6333,63.7058,283409.0
2021-10-12 10:20:00,70.25,70.25,70.2,70.22,117134.0,63.6967,63.6967,63.6514,63.6695,117134.0
2021-10-12 10:25:00,70.22,70.24,70.15,70.18,87331.0,63.6695,63.6877,63.6061,63.6333,87331.0
2021-10-12 10:30:00,70.19,70.23,70.12,70.22,144560.0,63.6423,63.6786,63.5789,63.6695,144560.0
2021-10-12 10:35:00,70.22,70.29,70.19,70.28,173997.0,63.6695,63.733,63.6423,63.7239,173997.0
2021-10-12 10:40:00,70.28,70.32,70.2,70.21,70187.0,63.7239,63.7602,63.6514,63.6605,70187.0
2021-10-12 10:45:00,70.22,70.27,70.2,70.26,126272.0,63.6695,63.7149,63.6514,63.7058,126272.0
2021-10-12 10:50:00,70.26,70.31,70.25,70.29,194578.0,63.7058,63.7511,63.6967,63.733,194578.0
2021-10-12 10:55:00,70.29,70.34,70.25,70.28,139283.0,63.733,63.7783,63.6967,63.7239,139283.0
2021-10-12 11:00:00,70.28,70.38,70.28,70.37,217202.0,63.7239,63.8146,63.7239,63.8055,217202.0
2021-10-12 11:05:00,70.37,70.55,70.36,70.52,256373.0,63.8055,63.9687,63.7965,63.9415,256373.0
2021-10-12 11:10:00,70.52,70.52,70.48,70.5,86945.0,63.9415,63.9415,63.9053,63.9234,86945.0
2021-10-12 11:15:00,70.5,70.51,70.45,70.47,159738.0,63.9234,63.9325,63.8781,63.8962,159738.0
2021-10-12 11:20:00,70.48,70.52,70.44,70.52,133044.0,63.9053,63.9415,63.869,63.9415,133044.0
2021-10-12 11:25:00,70.52,70.53,70.49,70.52,139418.0,63.9415,63.9506,63.9143,63.9415,139418.0
2021-10-12 11:30:00,70.52,70.55,70.48,70.48,166863.0,63.9415,63.9687,63.9053,63.9053,166863.0
2021-10-12 11:35:00,70.48,70.49,70.45,70.46,169902.0,63.9053,63.9143,63.8781,63.8871,169902.0
2021-10-12 11:40:00,70.46,70.49,70.44,70.46,161558.0,63.8871,63.9143,63.869,63.8871,161558.0
2021-10-12 11:45:00,70.46,70.52,70.45,70.5,132401.0,63.8871,63.9415,63.8781,63.9234,132401.0
2021-10-12 11:50:00,70.5,70.53,70.44,70.51,169834.0,63.9234,63.9506,63.869,63.9325,169834.0
2021-10-12 11:55:00,70.52,70.53,70.49,70.52,192258.0,63.9415,63.9506,63.9143,63.9415,192258.0
2021-10-12 12:00:00,70.52,70.6,70.52,70.58,86144.0,63.9415,64.0141,63.9415,63.9959,86144.0
2021-10-12 12:05:00,70.58,70.59,70.55,70.56,51502.0,63.9959,64.005,63.9687,63.9778,51502.0
2021-10-12 12:10:00,70.55,70.57,70.49,70.49,43240.0,63.9687,63.9869,63.9143,63.9143,43240.0
2021-10-12 12:15:00,70.49,70.5,70.42,70.42,28126.0,63.9143,63.9234,63.8509,63.8509,28126.0
2021-10-12 12:20:00,70.42,70.44,70.42,70.43,17250.0,63.8509,63.869,63.8509,63.8599,17250.0
2021-10-12 12:25:00,70.43,70.43,70.36,70.37,103063.0,63.8599,63.8599,63.7965,63.8055,103063.0
2021-10-12 12:30:00,70.36,70.36,70.28,70.29,168010.0,63.7965,63.7965,63.7239,63.733,168010.0
2021-10-12 12:35:00,70.28,70.3,70.26,70.3,28240.0,63.7239,63.7421,63.7058,63.7421,28240.0
2021-10-12 12:40:00,70.3,70.34,70.29,70.34,31446.0,63.7421,63.7783,63.733,63.7783,31446.0
2021-10-12 12:45:00,70.34,70.34,70.29,70.33,54505.0,63.7783,63.7783,63.733,63.7693,54505.0
2021-10-12 12:50:00,70.32,70.35,70.3,70.31,31649.0,63.7602,63.7874,63.7421,63.7511,31649.0
2021-10-12 12:55:00,70.31,70.31,70.28,70.3,54913.0,63.7511,63.7511,63.7239,63.7421,54913.0
2021-10-12 13:00:00,70.3,70.31,70.27,70.29,37078.0,63.7421,63.7511,63.7149,63.733,37078.0
2021-10-12 13:05:00,70.29,70.3,70.25,70.26,47447.0,63.733,63.7421,63.6967,63.7058,47447.0
2021-10-12 13:10:00,70.26,70.32,70.26,70.32,39752.0,63.7058,63.7602,63.7058,63.7602,39752.0
2021-10-12 13:15:00,70.31,70.33,70.29,70.32,29771.0,63.7511,63.7693,63.733,63.7602,29771.0
2021-10-12 13:20:00,70.33,70.33,70.27,70.27,42450.0,63.7693,63.7693,63.7149,63.7149,42450.0
2021-10-12 13:25:00,70.27,70.36,70.26,70.35,40849.0,63.7149,63.7965,63.7058,63.7874,40849.0
2021-10-12 13:30:00,70.35,70.36,70.32,70.36,30817.0,63.7874,63.7965,63.7602,63.7965,30817.0
2021-10-12 13:35:00,70.35,70.36,70.32,70.34,31381.0,63.7874,63.7965,63.7602,63.7783,31381.0
2021-10-12 13:40:00,70.34,70.34,70.31,70.32,36177.0,63.7783,63.7783,63.7511,63.7602,36177.0
2021-10-12 13:45:00,70.32,70.33,70.29,70.33,89619.0,63.7602,63.7693,63.733,63.7693,89619.0
2021-10-12 13:50:00,70.33,70.33,70.25,70.25,151295.0,63.7693,63.7693,63.6967,63.6967,151295.0
2021-10-12 13:55:00,70.25,70.3,70.25,70.29,71410.0,63.6967,63.7421,63.6967,63.733,71410.0
2021-10-12 14:00:00,70.28,70.29,70.26,70.29,94131.0,63.7239,63.733,63.7058,63.733,94131.0
2021-10-12 14:05:00,70.29,70.29,70.23,70.25,94913.0,63.733,63.733,63.6786,63.6967,94913.0
2021-10-12 14:10:00,70.26,70.29,70.25,70.28,70811.0,63.7058,63.733,63.6967,63.7239,70811.0
2021-10-12 14:15:00,70.27,70.36,70.27,70.31,128554.0,63.7149,63.7965,63.7149,63.7511,128554.0
2021-10-12 14:20:00,70.3,70.33,70.26,70.27,87806.0,63.7421,63.7693,63.7058,63.7149,87806.0
2021-10-12 14:25:00,70.27,70.27,70.23,70.24,80111.0,63.7149,63.7149,63.6786,63.6877,80111.0
2021-10-12 14:30:00,70.25,70.27,70.23,70.23,63892.0,63.6967,63.7149,63.6786,63.6786,63892.0
2021-10-12 14:35:00,70.24,70.24,70.13,70.15,88796.0,63.6877,63.6877,63.5879,63.6061,88796.0
2021-10-12 14:40:00,70.15,70.16,70.13,70.14,55442.0,63.6061,63.6151,63.5879,63.597,55442.0
2021-10-12 14:45:00,70.13,70.14,70.1,70.12,99898.0,63.5879,63.597,63.5607,63.5789,99898.0
2021-10-12 14:50:00,70.12,70.17,70.11,70.16,48151.0,63.5789,63.6242,63.5698,63.6151,48151.0
2021-10-12 14:55:00,70.17,70.17,70.1,70.12,390598.0,63.6242,63.6242,63.5607,63.5789,390598.0
2021-10-12 15:00:00,70.12,70.14,70.1,70.11,96656.0,63.5789,63.597,63.5607,63.5698,96656.0
2021-10-12 15:05:00,70.11,70.23,70.1,70.17,416567.0,63.5698,63.6786,63.5607,63.6242,416567.0
2021-10-12 15:10:00,70.17,70.2,70.15,70.16,128713.0,63.6242,63.6514,63.6061,63.6151,128713.0
2021-10-12 15:15:00,70.15,70.16,70.08,70.11,192430.0,63.6061,63.6151,63.5426,63.5698,192430.0
2021-10-12 15:20:00,70.12,70.14,70.07,70.13,158329.0,63.5789,63.597,63.5335,63.5879,158329.0
2021-10-12 15:25:00,70.12,70.13,70.09,70.12,174326.0,63.5789,63.5879,63.5517,63.5789,174326.0
2021-10-12 15:30:00,70.11,70.13,70.05,70.06,139215.0,63.5698,63.5879,63.5154,63.5245,139215.0
2021-10-12 15:35:00,70.06,70.07,70.01,70.01,117154.0,63.5245,63.5335,63.4791,63.4791,117154.0
2021-10-12 15:40:00,70.02,70.05,69.93,69.94,280240.0,63.4882,63.5154,63.4066,63.4156,280240.0
2021-10-12 15:45:00,69.93,69.97,69.91,69.95,255018.0,63.4066,63.4429,63.3884,63.4247,255018.0
2021-10-12 15:50:00,69.95,69.97,69.9,69.97,358243.0,63.4247,63.4429,63.3794,63.4429,358243.0
2021-10-12 15:55:00,69.97,70.1,69.96,70.06,554842.0,63.4429,63.5607,63.4338,63.5245,554842.0
2021-10-13 09:30:00,70.13,70.32,70.11,70.19,207376.0,63.5879,63.7602,63.5698,63.6423,207376.0
2021-10-13 09:35:00,70.2,70.34,70.11,70.16,157345.0,63.6514,63.7783,63.5698,63.6151,157345.0
2021-10-13 09:40:00,70.16,70.19,70.02,70.04,164775.0,63.6151,63.6423,63.4882,63.5063,164775.0
2021-10-13 09:45:00,70.04,70.06,70.0,70.0,236492.0,63.5063,63.5245,63.4701,63.4701,236492.0
2021-10-13 09:50:00,69.99,70.01,69.88,69.9,116507.0,63.461,63.4791,63.3612,63.3794,116507.0
2021-10-13 09:55:00,69.9,69.9,69.8,69.8,110544.0,63.3794,63.3794,63.2887,63.2887,110544.0
2021-10-13 10:00:00,69.8,69.82,69.68,69.72,89189.0,63.2887,63.3068,63.1799,63.2162,89189.0
2021-10-13 10:05:00,69.71,69.8,69.7,69.76,58724.0,63.2071,63.2887,63.198,63.2524,58724.0
2021-10-13 10:10:00,69.76,69.78,69.63,69.67,134877.0,63.2524,63.2706,63.1346,63.1708,134877.0
2021-10-13 10:15:00,69.65,69.72,69.64,69.7,96051.0,63.1527,63.2162,63.1436,63.198,96051.0
2021-10-13 10:20:00,69.7,69.71,69.58,69.65,148185.0,63.198,63.2071,63.0892,63.1527,148185.0
2021-10-13 10:25:00,69.65,69.67,69.6,69.64,98187.0,63.1527,63.1708,63.1074,63.1436,98187.0
2021-10-13 10:30:00,69.65,69.77,69.61,69.77,129454.0,63.1527,63.2615,63.1164,63.2615,129454.0
2021-10-13 10:35:00,69.76,69.84,69.74,69.76,274872.0,63.2524,63.325,63.2343,63.2524,274872.0
2021-10-13 10:40:00,69.76,69.81,69.72,69.8,158365.0,63.2524,63.2978,63.2162,63.2887,158365.0
2021-10-13 10:45:00,69.81,69.84,69.71,69.72,133145.0,63.2978,63.325,63.2071,63.2162,133145.0
2021-10-13 10:50:00,69.73,69.77,69.68,69.69,49171.0,63.2252,63.2615,63.1799,63.189,49171.0
2021-10-13 10:55:00,69.68,69.73,69.66,69.71,70439.0,63.1799,63.2252,63.1618,63.2071,70439.0
2021-10-13 11:00:00,69.71,69.74,69.68,69.68,161022.0,63.2071,63.2343,63.1799,63.1799,161022.0
2021-10-13 11:05:00,69.68,69.71,69.66,69.68,115172.0,63.1799,63.2071,63.1618,63.1799,115172.0
2021-10-13 11:10:00,69.69,69.72,69.65,69.69,105724.0,63.189,63.2162,63.1527,63.189,105724.0
2021-10-13 11:15:00,69.7,69.73,69.67,69.72,158272.0,63.198,63.2252,63.1708,63.2162,158272.0
2021-10-13 11:20:00,69.72,69.75,69.69,69.74,120623.0,63.2162,63.2434,63.189,63.2343,120623.0
2021-10-13 11:25:00,69.73,69.79,69.69,69.79,103046.0,63.2252,63.2796,63.189,63.2796,103046.0
2021-10-13 11:30:00,69.79,69.8,69.76,69.8,104737.0,63.2796,63.2887,63.2524,63.2887,104737.0
2021-10-13 11:35:00,69.8,69.88,69.79,69.88,143057.0,63.2887,63.3612,63.2796,63.3612,143057.0
2021-10-13 11:40:00,69.88,69.94,69.87,69.92,28896.0,63.3612,63.4156,63.3522,63.3975,28896.0
2021-10-13 11:45:00,69.91,70.03,69.9,69.98,203426.0,63.3884,63.4973,63.3794,63.4519,203426.0
2021-10-13 11:50:00,69.98,70.02,69.95,70.01,77248.0,63.4519,63.4882,63.4247,63.4791,77248.0
2021-10-13 11:55:00,70.0,70.05,70.0,70.03,36437.0,63.4701,63.5154,63.4701,63.4973,36437.0
2021-10-13 12:00:00,70.03,70.04,70.01,70.03,24918.0,63.4973,63.5063,63.4791,63.4973,24918.0
2021-10-13 12:05:00,70.03,70.07,70.03,70.07,61710.0,63.4973,63.5335,63.4973,63.5335,61710.0
2021-10-13 12:10:00,70.08,70.1,70.06,70.06,459062.0,63.5426,63.5607,63.5245,63.5245,459062.0
2021-10-13 12:15:00,70.06,70.07,70.02,70.05,85327.0,63.5245,63.5335,63.4882,63.5154,85327.0
2021-10-13 12:20:00,70.05,70.07,70.03,70.06,80494.0,63.5154,63.5335,63.4973,63.5245,80494.0
2021-10-13 12:25:00,70.06,70.08,70.05,70.08,41709.0,63.5245,63.5426,63.5154,63.5426,41709.0
2021-10-13 12:30:00,70.08,70.08,70.03,70.05,33811.0,63.5426,63.5426,63.4973,63.5154,33811.0
2021-10-13 12:35:00,70.04,70.07,70.03,70.06,22935.0,63.5063,63.5335,63.4973,63.5245,22935.0
2021-10-13 12:40:00,70.06,70.1,70.06,70.09,39711.0,63.5245,63.5607,63.5245,63.5517,39711.0
2021-10-13 12:45:00,70.08,70.08,70.05,70.05,49610.0,63.5426,63.5426,63.5154,63.5154,49610.0
2021-10-13 12:50:00,70.06,70.06,70.01,70.03,24288.0,63.5245,63.5245,63.4791,63.4973,24288.0
2021-10-13 12:55:00,70.04,70.06,70.02,70.06,30328.0,63.5063,63.5245,63.4882,63.5245,30328.0
2021-10-13 13:00:00,70.06,70.1,70.02,70.09,80960.0,63.5245,63.5607,63.4882,63.5517,80960.0
2021-10-13 13:05:00,70.1,70.13,70.08,70.11,46864.0,63.5607,63.5879,63.5426,63.5698,46864.0
2021-10-13 13:10:00,70.11,70.13,70.09,70.13,33113.0,63.5698,63.5879,63.5517,63.5879,33113.0
2021-10-13 13:15:00,70.12,70.16,70.11,70.15,26228.0,63.5789,63.6151,63.5698,63.6061,26228.0
2021-10-13 13:20:00,70.16,70.19,70.14,70.19,41586.0,63.6151,63.6423,63.597,63.6423,41586.0
2021-10-13 13:25:00,70.18,70.22,70.17,70.21,34497.0,63.6333,63.6695,63.6242,63.6605,34497.0
2021-10-13 13:30:00,70.2,70.27,70.19,70.24,50338.0,63.6514,63.7149,63.6423,63.6877,50338.0
2021-10-13 13:35:00,70.23,70.3,70.23,70.28,53889.0,63.6786,63.7421,63.6786,63.7239,53889.0
2021-10-13 13:40:00,70.28,70.29,70.24,70.26,32094.0,63.7239,63.733,63.6877,63.7058,32094.0
2021-10-13 13:45:00,70.26,70.28,70.24,70.25,37486.0,63.7058,63.7239,63.6877,63.6967,37486.0
2021-10-13 13:50:00,70.25,70.27,70.22,70.27,13932.0,63.6967,63.7149,63.6695,63.7149,13932.0
2021-10-13 13:55:00,70.27,70.28,70.24,70.25,62362.0,63.7149,63.7239,63.6877,63.6967,62362.0
2021-10-13 14:00:00,70.25,70.38,70.23,70.26,350776.0,63.6967,63.8146,63.6786,63.7058,350776.0
2021-10-13 14:05:00,70.26,70.27,70.16,70.22,215496.0,63.7058,63.7149,63.6151,63.6695,215496.0
2021-10-13 14:10:00,70.23,70.29,70.18,70.28,72524.0,63.6786,63.733,63.6333,63.7239,72524.0
2021-10-13 14:15:00,70.28,70.29,70.21,70.25,57512.0,63.7239,63.733,63.6605,63.6967,57512.0
2021-10-13 14:20:00,70.25,70.29,70.24,70.24,84456.0,63.6967,63.733,63.6877,63.6877,84456.0
2021-10-13 14:25:00,70.24,70.25,70.18,70.19,90859.0,63.6877,63.6967,63.6333,63.6423,90859.0
2021-10-13 14:30:00,70.19,70.2,70.13,70.14,51779.0,63.6423,63.6514,63.5879,63.597,51779.0
2021-10-13 14:35:00,70.14,70.16,70.12,70.13,71754.0,63.597,63.6151,63.5789,63.5879,71754.0
2021-10-13 14:40:00,70.13,70.14,70.06,70.09,55810.0,63.5879,63.597,63.5245,63.5517,55810.0
2021-10-13 14:45:00,70.09,70.13,70.08,70.11,46064.0,63.5517,63.5879,63.5426,63.5698,46064.0
2021-10-13 14:50:00,70.11,70.13,70.11,70.12,103384.0,63.5698,63.5879,63.5698,63.5789,103384.0
2021-10-13 14:55:00,70.12,70.15,70.1,70.12,108543.0,63.5789,63.6061,63.5607,63.5789,108543.0
2021-10-13 15:00:00,70.11,70.13,70.03,70.04,205882.0,63.5698,63.5879,63.4973,63.5063,205882.0
2021-10-13 15:05:00,70.04,70.19,70.02,70.19,112483.0,63.5063,63.6423,63.4882,63.6423,112483.0
2021-10-13 15:10:00,70.19,70.2,70.1,70.12,195787.0,63.6423,63.6514,63.5607,63.5789,195787.0
2021-10-13 15:15:00,70.12,70.16,70.1,70.11,77755.0,63.5789,63.6151,63.5607,63.5698,77755.0
2021-10-13 15:20:00,70.12,70.14,70.09,70.13,99697.0,63.5789,63.597,63.5517,63.5879,99697.0
2021-10-13 15:25:00,70.13,70.15,70.1,70.14,80903.0,63.5879,63.6061,63.5607,63.597,80903.0
2021-10-13 15:30:00,70.14,70.18,70.12,70.14,150589.0,63.597,63.6333,63.5789,63.597,150589.0
2021-10-13 15:35:00,70.13,70.18,70.12,70.14,99053.0,63.5879,63.6333,63.5789,63.597,99053.0
2021-10-13 15:40:00,70.15,70.17,70.12,70.13,130310.0,63.6061,63.6242,63.5789,63.5879,130310.0
2021-10-13 15:45:00,70.12,70.19,70.11,70.18,250445.0,63.5789,63.6423,63.5698,63.6333,250445.0
2021-10-13 15:50:00,70.17,70.24,70.16,70.22,425157.0,63.6242,63.6877,63.6151,63.6695,425157.0
2021-10-13 15:55:00,70.23,70.23,70.17,70.2,532340.0,63.6786,63.6786,63.6242,63.6514,532340.0
2021-10-14 09:30:00,70.46,70.57,70.44,70.52,175811.0,63.8871,63.9869,63.869,63.9415,175811.0
2021-10-14 09:35:00,70.51,70.55,70.42,70.42,145647.0,63.9325,63.9687,63.8509,63.8509,145647.0
2021-10-14 09:40:00,70.42,70.55,70.42,70.43,216808.0,63.8509,63.9687,63.8509,63.8599,216808.0
2021-10-14 09:45:00,70.43,70.56,70.43,70.48,140801.0,63.8599,63.9778,63.8599,63.9053,140801.0
2021-10-14 09:50:00,70.46,70.49,70.4,70.45,150808.0,63.8871,63.9143,63.8327,63.8781,150808.0
2021-10-14 09:55:00,70.45,70.5,70.41,70.5,126170.0,63.8781,63.9234,63.8418,63.9234,126170.0
2021-10-14 10:00:00,70.5,70.71,70.5,70.69,121399.0,63.9234,64.1138,63.9234,64.0957,121399.0
2021-10-14 10:05:00,70.7,70.72,70.66,70.68,158500.0,64.1048,64.1229,64.0685,64.0866,158500.0
2021-10-14 10:10:00,70.68,70.7,70.63,70.68,115545.0,64.0866,64.1048,64.0413,64.0866,115545.0
2021-10-14 10:15:00,70.69,70.74,70.67,70.71,74387.0,64.0957,64.141,64.0776,64.1138,74387.0
2021-10-14 10:20:00,70.72,70.78,70.71,70.76,115558.0,64.1229,64.1773,64.1138,64.1592,115558.0
2021-10-14 10:25:00,70.75,70.77,70.71,70.73,68033.0,64.1501,64.1682,64.1138,64.132,68033.0
2021-10-14 10:30:00,70.74,70.81,70.71,70.71,74993.0,64.141,64.2045,64.1138,64.1138,74993.0
2021-10-14 10:35:00,70.71,70.74,70.68,70.71,83693.0,64.1138,64.141,64.0866,64.1138,83693.0
2021-10-14 10:40:00,70.71,70.73,70.64,70.64,53494.0,64.1138,64.132,64.0504,64.0504,53494.0
2021-10-14 10:45:00,70.64,70.76,70.63,70.75,44874.0,64.0504,64.1592,64.0413,64.1501,44874.0
2021-10-14 10:50:00,70.75,70.8,70.74,70.77,37733.0,64.1501,64.1954,64.141,64.1682,37733.0
2021-10-14 10:55:00,70.77,70.85,70.75,70.84,89194.0,64.1682,64.2408,64.1501,64.2317,89194.0
2021-10-14 11:00:00,70.84,70.86,70.75,70.78,670249.0,64.2317,64.2498,64.1501,64.1773,670249.0
2021-10-14 11:05:00,70.78,70.87,70.78,70.86,88333.0,64.1773,64.2589,64.1773,64.2498,88333.0
2021-10-14 11:10:00,70.86,70.86,70.81,70.83,44848.0,64.2498,64.2498,64.2045,64.2226,44848.0
2021-10-14 11:15:00,70.84,70.85,70.81,70.83,37948.0,64.2317,64.2408,64.2045,64.2226,37948.0
2021-10-14 11:20:00,70.83,70.9,70.83,70.87,59502.0,64.2226,64.2861,64.2226,64.2589,59502.0
2021-10-14 11:25:00,70.87,70.9,70.86,70.88,90871.0,64.2589,64.2861,64.2498,64.268,90871.0
2021-10-14 11:30:00,70.89,70.93,70.86,70.92,80473.0,64.277,64.3133,64.2498,64.3042,80473.0
2021-10-14 11:35:00,70.92,70.93,70.88,70.89,241171.0,64.3042,64.3133,64.268,64.277,241171.0
2021-10-14 11:40:00,70.89,70.92,70.87,70.91,169954.0,64.277,64.3042,64.2589,64.2952,169954.0
2021-10-14 11:45:00,70.9,70.91,70.88,70.9,77108.0,64.2861,64.2952,64.268,64.2861,77108.0
2021-10-14 11:50:00,70.9,70.9,70.84,70.85,89356.0,64.2861,64.2861,64.2317,64.2408,89356.0
2021-10-14 11:55:00,70.86,70.92,70.85,70.92,70161.0,64.2498,64.3042,64.2408,64.3042,70161.0
2021-10-14 12:00:00,70.91,70.96,70.9,70.95,63545.0,64.2952,64.3405,64.2861,64.3314,63545.0
2021-10-14 12:05:00,70.95,70.96,70.9,70.92,70970.0,64.3314,64.3405,64.2861,64.3042,70970.0
2021-10-14 12:10:00,70.91,70.93,70.88,70.93,112682.0,64.2952,64.3133,64.268,64.3133,112682.0
2021-10-14 12:15:00,70.93,70.95,70.92,70.93,63415.0,64.3133,64.3314,64.3042,64.3133,63415.0
2021-10-14 12:20:00,70.94,70.95,70.93,70.94,26240.0,64.3224,64.3314,64.3133,64.3224,26240.0
2021-10-14 12:25:00,70.94,70.98,70.93,70.94,41587.0,64.3224,64.3586,64.3133,64.3224,41587.0
2021-10-14 12:30:00,70.94,70.96,70.92,70.96,21971.0,64.3224,64.3405,64.3042,64.3405,21971.0
2021-10-14 12:35:00,70.95,70.97,70.94,70.97,19150.0,64.3314,64.3496,64.3224,64.3496,19150.0
2021-10-14 12:40:00,70.97,70.99,70.95,70.99,44330.0,64.3496,64.3677,64.3314,64.3677,44330.0
2021-10-14 12:45:00,70.98,70.98,70.95,70.97,71379.0,64.3586,64.3586,64.3314,64.3496,71379.0
2021-10-14 12:50:00,70.98,71.0,70.97,71.0,38816.0,64.3586,64.3768,64.3496,64.3768,38816.0
2021-10-14 12:55:00,70.99,71.03,70.98,71.03,63161.0,64.3677,64.404,64.3586,64.404,63161.0
2021-10-14 13:00:00,71.03,71.05,70.97,70.97,96831.0,64.404,64.4221,64.3496,64.3496,96831.0
2021-10-14 13:05:00,70.97,71.0,70.96,70.98,217781.0,64.3496,64.3768,64.3405,64.3586,217781.0
2021-10-14 13:10:00,70.97,71.01,70.97,71.0,54098.0,64.3496,64.3858,64.3496,64.3768,54098.0
2021-10-14 13:15:00,71.01,71.03,71.0,71.02,21983.0,64.3858,64.404,64.3768,64.3949,21983.0
2021-10-14 13:20:00,71.02,71.03,71.0,71.0,32342.0,64.3949,64.404,64.3768,64.3768,32342.0
2021-10-14 13:25:00,71.01,71.01,70.97,70.98,71349.0,64.3858,64.3858,64.3496,64.3586,71349.0
2021-10-14 13:30:00,70.99,71.04,70.99,71.03,219803.0,64.3677,64.413,64.3677,64.404,219803.0
2021-10-14 13:35:00,71.03,71.06,71.03,71.04,20645.0,64.404,64.4312,64.404,64.413,20645.0
2021-10-14 13:40:00,71.04,71.09,71.04,71.08,72150.0,64.413,64.4584,64.413,64.4493,72150.0
2021-10-14 13:45:00,71.08,71.09,71.06,71.07,95848.0,64.4493,64.4584,64.4312,64.4402,95848.0
2021-10-14 13:50:00,71.07,71.07,71.03,71.03,167477.0,64.4402,64.4402,64.404,64.404,167477.0
2021-10-14 13:55:00,71.03,71.05,71.02,71.03,108703.0,64.404,64.4221,64.3949,64.404,108703.0
2021-10-14 14:00:00,71.03,71.05,70.99,71.0,154192.0,64.404,64.4221,64.3677,64.3768,154192.0
2021-10-14 14:05:00,71.0,71.01,70.98,70.99,64966.0,64.3768,64.3858,64.3586,64.3677,64966.0
2021-10-14 14:10:00,70.99,71.02,70.98,71.0,43129.0,64.3677,64.3949,64.3586,64.3768,43129.0
2021-10-14 14:15:00,71.01,71.03,71.0,71.02,36425.0,64.3858,64.404,64.3768,64.3949,36425.0
2021-10-14 14:20:00,71.02,71.06,71.01,71.05,41161.0,64.3949,64.4312,64.3858,64.4221,41161.0
2021-10-14 14:25:00,71.05,71.05,71.02,71.04,91791.0,64.4221,64.4221,64.3949,64.413,91791.0
2021-10-14 14:30:00,71.04,71.05,71.01,71.03,36073.0,64.413,64.4221,64.3858,64.404,36073.0
2021-10-14 14:35:00,71.03,71.06,71.01,71.05,45124.0,64.404,64.4312,64.3858,64.4221,45124.0
2021-10-14 14:40:00,71.05,71.05,71.0,71.03,28196.0,64.4221,64.4221,64.3768,64.404,28196.0
2021-10-14 14:45:00,71.03,71.04,71.01,71.02,36515.0,64.404,64.413,64.3858,64.3949,36515.0
2021-10-14 14:50:00,71.02,71.05,71.01,71.04,84547.0,64.3949,64.4221,64.3858,64.413,84547.0
2021-10-14 14:55:00,71.04,71.06,71.03,71.04,58254.0,64.413,64.4312,64.404,64.413,58254.0
2021-10-14 15:00:00,71.04,71.04,71.0,71.04,39071.0,64.413,64.413,64.3768,64.413,39071.0
2021-10-14 15:05:00,71.04,71.05,70.99,71.0,120680.0,64.413,64.4221,64.3677,64.3768,120680.0
2021-10-14 15:10:00,71.0,71.01,70.97,71.01,366622.0,64.3768,64.3858,64.3496,64.3858,366622.0
2021-10-14 15:15:00,71.01,71.01,70.93,70.97,261051.0,64.3858,64.3858,64.3133,64.3496,261051.0
2021-10-14 15:20:00,70.96,70.98,70.91,70.92,83527.0,64.3405,64.3586,64.2952,64.3042,83527.0
2021-10-14 15:25:00,70.92,70.97,70.91,70.93,152048.0,64.3042,64.3496,64.2952,64.3133,152048.0
2021-10-14 15:30:00,70.93,70.95,70.9,70.91,109722.0,64.3133,64.3314,64.2861,64.2952,109722.0
2021-10-14 15:35:00,70.91,70.93,70.85,70.87,244228.0,64.2952,64.3133,64.2408,64.2589,244228.0
2021-10-14 15:40:00,70.87,70.92,70.84,70.91,172703.0,64.2589,64.3042,64.2317,64.2952,172703.0
2021-10-14 15:45:00,70.91,70.92,70.88,70.89,183231.0,64.2952,64.3042,64.268,64.277,183231.0
2021-10-14 15:50:00,70.89,70.97,70.89,70.93,582184.0,64.277,64.3496,64.277,64.3133,582184.0
2021-10-14 15:55:00,70.94,71.0,70.91,70.97,691832.0,64.3224,64.3768,64.2952,64.3496,691832.0
2021-10-15 09:30:00,71.22,71.24,71.1,71.18,335480.0,64.5762,64.5944,64.4674,64.54,335480.0
2021-10-15 09:35:00,71.17,71.23,71.01,71.01,266981.0,64.5309,64.5853,64.3858,64.3858,266981.0
2021-10-15 09:40:00,71.02,71.1,70.99,71.1,224066.0,64.3949,64.4674,64.3677,64.4674,224066.0
2021-10-15 09:45:00,71.1,71.15,71.08,71.09,320770.0,64.4674,64.5128,64.4493,64.4584,320770.0
2021-10-15 09:50:00,71.09,71.16,71.08,71.11,377163.0,64.4584,64.5218,64.4493,64.4765,377163.0
2021-10-15 09:55:00,71.11,71.18,71.1,71.18,235305.0,64.4765,64.54,64.4674,64.54,235305.0
2021-10-15 10:00:00,71.17,71.22,71.14,71.2,163143.0,64.5309,64.5762,64.5037,64.5581,163143.0
2021-10-15 10:05:00,71.2,71.25,71.18,71.23,70078.0,64.5581,64.6034,64.54,64.5853,70078.0
2021-10-15 10:10:00,71.23,71.23,71.14,71.15,75244.0,64.5853,64.5853,64.5037,64.5128,75244.0
2021-10-15 10:15:00,71.15,71.2,71.13,71.13,126246.0,64.5128,64.5581,64.4946,64.4946,126246.0
2021-10-15 10:20:00,71.13,71.14,71.09,71.11,77640.0,64.4946,64.5037,64.4584,64.4765,77640.0
2021-10-15 10:25:00,71.11,71.11,70.99,71.01,175752.0,64.4765,64.4765,64.3677,64.3858,175752.0
2021-10-15 10:30:00,71.01,71.07,71.01,71.05,138202.0,64.3858,64.4402,64.3858,64.4221,138202.0
2021-10-15 10:35:00,71.04,71.08,71.01,71.06,91796.0,64.413,64.4493,64.3858,64.4312,91796.0
2021-10-15 10:40:00,71.06,71.09,71.04,71.05,83192.0,64.4312,64.4584,64.413,64.4221,83192.0
2021-10-15 10:45:00,71.05,71.11,71.05,71.11,133555.0,64.4221,64.4765,64.4221,64.4765,133555.0
2021-10-15 10:50:00,71.11,71.11,71.01,71.02,143132.0,64.4765,64.4765,64.3858,64.3949,143132.0
2021-10-15 10:55:00,71.02,71.02,70.97,71.02,117627.0,64.3949,64.3949,64.3496,64.3949,117627.0
2021-10-15 11:00:00,71.02,71.03,70.99,71.0,55380.0,64.3949,64.404,64.3677,64.3768,55380.0
2021-10-15 11:05:00,71.0,71.01,70.9,70.94,246765.0,64.3768,64.3858,64.2861,64.3224,246765.0
2021-10-15 11:10:00,70.94,70.97,70.87,70.88,99616.0,64.3224,64.3496,64.2589,64.268,99616.0
2021-10-15 11:15:00,70.88,70.91,70.86,70.9,94661.0,64.268,64.2952,64.2498,64.2861,94661.0
2021-10-15 11:20:00,70.9,70.9,70.85,70.89,116023.0,64.2861,64.2861,64.2408,64.277,116023.0
2021-10-15 11:25:00,70.89,70.91,70.87,70.88,67054.0,64.277,64.2952,64.2589,64.268,67054.0
2021-10-15 11:30:00,70.87,70.9,70.87,70.88,108712.0,64.2589,64.2861,64.2589,64.268,108712.0
2021-10-15 11:35:00,70.88,70.9,70.83,70.84,78745.0,64.268,64.2861,64.2226,64.2317,78745.0
2021-10-15 11:40:00,70.83,70.85,70.82,70.84,58508.0,64.2226,64.2408,64.2136,64.2317,58508.0
2021-10-15 11:45:00,70.84,70.87,70.8,70.81,55783.0,64.2317,64.2589,64.1954,64.2045,55783.0
2021-10-15 11:50:00,70.81,70.81,70.78,70.78,130501.0,64.2045,64.2045,64.1773,64.1773,130501.0
2021-10-15 11:55:00,70.78,70.8,70.75,70.78,60246.0,64.1773,64.1954,64.1501,64.1773,60246.0
2021-10-15 12:00:00,70.78,70.82,70.78,70.8,43544.0,64.1773,64.2136,64.1773,64.1954,43544.0
2021-10-15 12:05:00,70.8,70.8,70.76,70.77,42898.0,64.1954,64.1954,64.1592,64.1682,42898.0
2021-10-15 12:10:00,70.77,70.79,70.75,70.79,16023.0,64.1682,64.1864,64.1501,64.1864,16023.0
2021-10-15 12:15:00,70.78,70.83,70.78,70.83,29473.0,64.1773,64.2226,64.1773,64.2226,29473.0
2021-10-15 12:20:00,70.83,70.84,70.81,70.84,67837.0,64.2226,64.2317,64.2045,64.2317,67837.0
2021-10-15 12:25:00,70.84,70.84,70.81,70.83,21371.0,64.2317,64.2317,64.2045,64.2226,21371.0
2021-10-15 12:30:00,70.83,70.86,70.83,70.84,71996.0,64.2226,64.2498,64.2226,64.2317,71996.0
2021-10-15 12:35:00,70.84,70.85,70.8,70.81,55366.0,64.2317,64.2408,64.1954,64.2045,55366.0
2021-10-15 12:40:00,70.81,70.81,70.78,70.8,38506.0,64.2045,64.2045,64.1773,64.1954,38506.0
2021-10-15 12:45:00,70.8,70.82,70.76,70.77,26887.0,64.1954,64.2136,64.1592,64.1682,26887.0
2021-10-15 12:50:00,70.77,70.78,70.76,70.76,28654.0,64.1682,64.1773,64.1592,64.1592,28654.0
2021-10-15 12:55:00,70.77,70.77,70.71,70.72,22702.0,64.1682,64.1682,64.1138,64.1229,22702.0
2021-10-15 13:00:00,70.72,70.72,70.67,70.68,34511.0,64.1229,64.1229,64.0776,64.0866,34511.0
2021-10-15 13:05:00,70.68,70.73,70.67,70.72,170339.0,64.0866,64.132,64.0776,64.1229,170339.0
2021-10-15 13:10:00,70.72,70.73,70.67,70.68,26028.0,64.1229,64.132,64.0776,64.0866,26028.0
2021-10-15 13:15:00,70.68,70.7,70.66,70.66,66922.0,64.0866,64.1048,64.0685,64.0685,66922.0
2021-10-15 13:20:00,70.66,70.68,70.65,70.66,62885.0,64.0685,64.0866,64.0594,64.0685,62885.0
2021-10-15 13:25:00,70.65,70.68,70.63,70.64,29732.0,64.0594,64.0866,64.0413,64.0504,29732.0
2021-10-15 13:30:00,70.64,70.69,70.63,70.69,52385.0,64.0504,64.0957,64.0413,64.0957,52385.0
2021-10-15 13:35:00,70.69,70.71,70.66,70.67,203860.0,64.0957,64.1138,64.0685,64.0776,203860.0
2021-10-15 13:40:00,70.68,70.7,70.67,70.69,73905.0,64.0866,64.1048,64.0776,64.0957,73905.0
2021-10-15 13:45:00,70.69,70.72,70.68,70.7,42194.0,64.0957,64.1229,64.0866,64.1048,42194.0
2021-10-15 13:50:00,70.7,70.72,70.68,70.69,51954.0,64.1048,64.1229,64.0866,64.0957,51954.0
2021-10-15 13:55:00,70.68,70.7,70.64,70.65,49805.0,64.0866,64.1048,64.0504,64.0594,49805.0
2021-10-15 14:00:00,70.65,70.73,70.65,70.73,173659.0,64.0594,64.132,64.0594,64.132,173659.0
2021-10-15 14:05:00,70.73,70.75,70.7,70.75,80145.0,64.132,64.1501,64.1048,64.1501,80145.0
2021-10-15 14:10:00,70.75,70.78,70.74,70.75,52753.0,64.1501,64.1773,64.141,64.1501,52753.0
2021-10-15 14:15:00,70.75,70.77,70.72,70.73,54681.0,64.1501,64.1682,64.1229,64.132,54681.0
2021-10-15 14:20:00,70.73,70.73,70.68,70.7,130469.0,64.132,64.132,64.0866,64.1048,130469.0
2021-10-15 14:25:00,70.7,70.74,70.68,70.69,79915.0,64.1048,64.141,64.0866,64.0957,79915.0
2021-10-15 14:30:00,70.69,70.7,70.64,70.67,120127.0,64.0957,64.1048,64.0504,64.0776,120127.0
2021-10-15 14:35:00,70.66,70.68,70.63,70.68,81082.0,64.0685,64.0866,64.0413,64.0866,81082.0
2021-10-15 14:40:00,70.69,70.69,70.66,70.69,56296.0,64.0957,64.0957,64.0685,64.0957,56296.0
2021-10-15 14:45:00,70.68,70.69,70.65,70.67,105059.0,64.0866,64.0957,64.0594,64.0776,105059.0
2021-10-15 14:50:00,70.67,70.69,70.65,70.68,88749.0,64.0776,64.0957,64.0594,64.0866,88749.0
2021-10-15 14:55:00,70.67,70.73,70.67,70.72,61190.0,64.0776,64.132,64.0776,64.1229,61190.0
2021-10-15 15:00:00,70.71,70.73,70.7,70.7,77791.0,64.1138,64.132,64.1048,64.1048,77791.0
2021-10-15 15:05:00,70.7,70.71,70.64,70.65,59268.0,64.1048,64.1138,64.0504,64.0594,59268.0
2021-10-15 15:10:00,70.64,70.67,70.62,70.65,78660.0,64.0504,64.0776,64.0322,64.0594,78660.0
2021-10-15 15:15:00,70.65,70.68,70.63,70.65,314649.0,64.0594,64.0866,64.0413,64.0594,314649.0
2021-10-15 15:20:00,70.65,70.65,70.6,70.65,251044.0,64.0594,64.0594,64.0141,64.0594,251044.0
2021-10-15 15:25:00,70.65,70.7,70.64,70.67,147084.0,64.0594,64.1048,64.0504,64.0776,147084.0
2021-10-15 15:30:00,70.67,70.69,70.61,70.64,128287.0,64.0776,64.0957,64.0231,64.0504,128287.0
2021-10-15 15:35:00,70.64,70.66,70.61,70.66,129045.0,64.0504,64.0685,64.0231,64.0685,129045.0
2021-10-15 15:40:00,70.66,70.68,70.63,70.65,222871.0,64.0685,64.0866,64.0413,64.0594,222871.0
2021-10-15 15:45:00,70.65,70.65,70.61,70.63,310219.0,64.0594,64.0594,64.0231,64.0413,310219.0
2021-10-15 15:50:00,70.63,70.75,70.63,70.74,503482.0,64.0413,64.1501,64.0413,64.141,503482.0
2021-10-15 15:55:00,70.74,70.83,70.74,70.82,902752.0,64.141,64.2226,64.141,64.2136,902752.0
2021-10-18 09:30:00,70.45,70.5,70.24,70.25,307187.0,63.8781,63.9234,63.6877,63.6967,307187.0
2021-10-18 09:35:00,70.26,70.28,70.06,70.06,151283.0,63.7058,63.7239,63.5245,63.5245,151283.0
2021-10-18 09:40:00,70.06,70.21,70.02,70.19,667640.0,63.5245,63.6605,63.4882,63.6423,667640.0
2021-10-18 09:45:00,70.19,70.25,70.15,70.17,177008.0,63.6423,63.6967,63.6061,63.6242,177008.0
2021-10-18 09:50:00,70.18,70.25,70.16,70.25,151242.0,63.6333,63.6967,63.6151,63.6967,151242.0
2021-10-18 09:55:00,70.25,70.38,70.24,70.33,186593.0,63.6967,63.8146,63.6877,63.7693,186593.0
2021-10-18 10:00:00,70.34,70.41,70.29,70.41,185288.0,63.7783,63.8418,63.733,63.8418,185288.0
2021-10-18 10:05:00,70.41,70.44,70.38,70.42,160218.0,63.8418,63.869,63.8146,63.8509,160218.0
2021-10-18 10:10:00,70.41,70.42,70.3,70.31,158191.0,63.8418,63.8509,63.7421,63.7511,158191.0
2021-10-18 10:15:00,70.31,70.31,70.25,70.3,177603.0,63.7511,63.7511,63.6967,63.7421,177603.0
2021-10-18 10:20:00,70.3,70.35,70.24,70.28,190640.0,63.7421,63.7874,63.6877,63.7239,190640.0
2021-10-18 10:25:00,70.28,70.34,70.27,70.31,161283.0,63.7239,63.7783,63.7149,63.7511,161283.0
2021-10-18 10:30:00,70.31,70.38,70.28,70.38,326767.0,63.7511,63.8146,63.7239,63.8146,326767.0
2021-10-18 10:35:00,70.38,70.39,70.31,70.37,72624.0,63.8146,63.8237,63.7511,63.8055,72624.0
2021-10-18 10:40:00,70.37,70.44,70.35,70.44,220693.0,63.8055,63.869,63.7874,63.869,220693.0
2021-10-18 10:45:00,70.43,70.47,70.41,70.45,68911.0,63.8599,63.8962,63.8418,63.8781,68911.0
2021-10-18 10:50:00,70.47,70.49,70.43,70.44,50834.0,63.8962,63.9143,63.8599,63.869,50834.0
2021-10-18 10:55:00,70.45,70.53,70.44,70.53,66731.0,63.8781,63.9506,63.869,63.9506,66731.0
2021-10-18 11:00:00,70.53,70.56,70.5,70.56,62392.0,63.9506,63.9778,63.9234,63.9778,62392.0
2021-10-18 11:05:00,70.56,70.61,70.55,70.59,65055.0,63.9778,64.0231,63.9687,64.005,65055.0
2021-10-18 11:10:00,70.59,70.61,70.56,70.59,35881.0,64.005,64.0231,63.9778,64.005,35881.0
2021-10-18 11:15:00,70.59,70.69,70.59,70.68,253489.0,64.005,64.0957,64.005,64.0866,253489.0
2021-10-18 11:20:00,70.68,70.72,70.67,70.7,148401.0,64.0866,64.1229,64.0776,64.1048,148401.0
2021-10-18 11:25:00,70.7,70.72,70.64,70.64,148705.0,64.1048,64.1229,64.0504,64.0504,148705.0
2021-10-18 11:30:00,70.64,70.69,70.63,70.66,66588.0,64.0504,64.0957,64.0413,64.0685,66588.0
2021-10-18 11:35:00,70.67,70.67,70.61,70.64,53305.0,64.0776,64.0776,64.0231,64.0504,53305.0
2021-10-18 11:40:00,70.64,70.64,70.6,70.61,69613.0,64.0504,64.0504,64.0141,64.0231,69613.0
2021-10-18 11:45:00,70.61,70.66,70.6,70.62,116049.0,64.0231,64.0685,64.0141,64.0322,116049.0
2021-10-18 11:50:00,70.62,70.64,70.6,70.62,51050.0,64.0322,64.0504,64.0141,64.0322,51050.0
2021-10-18 11:55:00,70.62,70.63,70.6,70.61,40413.0,64.0322,64.0413,64.0141,64.0231,40413.0
2021-10-18 12:00:00,70.61,70.66,70.61,70.66,57375.0,64.0231,64.0685,64.0231,64.0685,57375.0
2021-10-18 12:05:00,70.66,70.69,70.65,70.68,85262.0,64.0685,64.0957,64.0594,64.0866,85262.0
2021-10-18 12:10:00,70.68,70.7,70.67,70.69,54396.0,64.0866,64.1048,64.0776,64.0957,54396.0
2021-10-18 12:15:00,70.69,70.72,70.69,70.71,38353.0,64.0957,64.1229,64.0957,64.1138,38353.0
2021-10-18 12:20:00,70.7,70.71,70.64,70.64,47875.0,64.1048,64.1138,64.0504,64.0504,47875.0
2021-10-18 12:25:00,70.63,70.65,70.59,70.63,488849.0,64.0413,64.0594,64.005,64.0413,488849.0
2021-10-18 12:30:00,70.63,70.66,70.61,70.65,36535.0,64.0413,64.0685,64.0231,64.0594,36535.0
2021-10-18 12:35:00,70.64,70.64,70.58,70.59,61458.0,64.0504,64.0504,63.9959,64.005,61458.0
2021-10-18 12:40:00,70.59,70.6,70.57,70.58,76159.0,64.005,64.0141,63.9869,63.9959,76159.0
2021-10-18 12:45:00,70.58,70.59,70.54,70.54,92990.0,63.9959,64.005,63.9597,63.9597,92990.0
2021-10-18 12:50:00,70.55,70.56,70.54,70.55,31794.0,63.9687,63.9778,63.9597,63.9687,31794.0
2021-10-18 12:55:00,70.54,70.57,70.52,70.56,34926.0,63.9597,63.9869,63.9415,63.9778,34926.0
2021-10-18 13:00:00,70.56,70.6,70.55,70.6,60042.0,63.9778,64.0141,63.9687,64.0141,60042.0
2021-10-18 13:05:00,70.6,70.63,70.59,70.61,51483.0,64.0141,64.0413,64.005,64.0231,51483.0
2021-10-18 13:10:00,70.61,70.62,70.58,70.59,28433.0,64.0231,64.0322,63.9959,64.005,28433.0
2021-10-18 13:15:00,70.58,70.59,70.56,70.57,35591.0,63.9959,64.005,63.9778,63.9869,35591.0
2021-10-18 13:20:00,70.57,70.58,70.54,70.55,76401.0,63.9869,63.9959,63.9597,63.9687,76401.0
2021-10-18 13:25:00,70.55,70.56,70.53,70.53,42455.0,63.9687,63.9778,63.9506,63.9506,42455.0
2021-10-18 13:30:00,70.53,70.55,70.51,70.52,35414.0,63.9506,63.9687,63.9325,63.9415,35414.0
2021-10-18 13:35:00,70.51,70.52,70.46,70.47,38761.0,63.9325,63.9415,63.8871,63.8962,38761.0
2021-10-18 13:40:00,70.46,70.47,70.44,70.47,25717.0,63.8871,63.8962,63.869,63.8962,25717.0
2021-10-18 13:45:00,70.46,70.46,70.42,70.42,29074.0,63.8871,63.8871,63.8509,63.8509,29074.0
2021-10-18 13:50:00,70.42,70.48,70.41,70.46,66992.0,63.8509,63.9053,63.8418,63.8871,66992.0
2021-10-18 13:55:00,70.47,70.5,70.46,70.47,31919.0,63.8962,63.9234,63.8871,63.8962,31919.0
2021-10-18 14:00:00,70.47,70.49,70.45,70.49,45881.0,63.8962,63.9143,63.8781,63.9143,45881.0
2021-10-18 14:05:00,70.48,70.51,70.47,70.49,76057.0,63.9053,63.9325,63.8962,63.9143,76057.0
2021-10-18 14:10:00,70.49,70.51,70.47,70.48,25652.0,63.9143,63.9325,63.8962,63.9053,25652.0
2021-10-18 14:15:00,70.47,70.5,70.46,70.48,18722.0,63.8962,63.9234,63.8871,63.9053,18722.0
2021-10-18 14:20:00,70.47,70.48,70.43,70.44,20205.0,63.8962,63.9053,63.8599,63.869,20205.0
2021-10-18 14:25:00,70.43,70.47,70.42,70.47,60944.0,63.8599,63.8962,63.8509,63.8962,60944.0
2021-10-18 14:30:00,70.47,70.5,70.45,70.48,33028.0,63.8962,63.9234,63.8781,63.9053,33028.0
2021-10-18 14:35:00,70.48,70.49,70.46,70.48,85443.0,63.9053,63.9143,63.8871,63.9053,85443.0
2021-10-18 14:40:00,70.48,70.51,70.47,70.5,25993.0,63.9053,63.9325,63.8962,63.9234,25993.0
2021-10-18 14:45:00,70.5,70.51,70.49,70.51,44495.0,63.9234,63.9325,63.9143,63.9325,44495.0
2021-10-18 14:50:00,70.51,70.55,70.5,70.54,77380.0,63.9325,63.9687,63.9234,63.9597,77380.0
2021-10-18 14:55:00,70.54,70.55,70.52,70.52,97855.0,63.9597,63.9687,63.9415,63.9415,97855.0
2021-10-18 15:00:00,70.52,70.53,70.49,70.5,146441.0,63.9415,63.9506,63.9143,63.9234,146441.0
2021-10-18 15:05:00,70.5,70.5,70.45,70.46,79598.0,63.9234,63.9234,63.8781,63.8871,79598.0
2021-10-18 15:10:00,70.46,70.53,70.46,70.52,120699.0,63.8871,63.9506,63.8871,63.9415,120699.0
2021-10-18 15:15:00,70.51,70.53,70.5,70.52,111365.0,63.9325,63.9506,63.9234,63.9415,111365.0
2021-10-18 15:20:00,70.52,70.53,70.48,70.49,161994.0,63.9415,63.9506,63.9053,63.9143,161994.0
2021-10-18 15:25:00,70.48,70.5,70.45,70.48,154081.0,63.9053,63.9234,63.8781,63.9053,154081.0
2021-10-18 15:30:00,70.48,70.48,70.44,70.45,185154.0,63.9053,63.9053,63.869,63.8781,185154.0
2021-10-18 15:35:00,70.45,70.45,70.42,70.44,94358.0,63.8781,63.8781,63.8509,63.869,94358.0
2021-10-18 15:40:00,70.43,70.46,70.41,70.42,194176.0,63.8599,63.8871,63.8418,63.8509,194176.0
2021-10-18 15:45:00,70.42,70.46,70.4,70.46,280505.0,63.8509,63.8871,63.8327,63.8871,280505.0
2021-10-18 15:50:00,70.46,70.5,70.41,70.46,396845.0,63.8871,63.9234,63.8418,63.8871,396845.0
2021-10-18 15:55:00,70.46,70.47,70.37,70.4,531438.0,63.8871,63.8962,63.8055,63.8327,531438.0
2021-10-19 09:30:00,70.27,70.33,70.14,70.22,226901.0,63.7149,63.7693,63.597,63.6695,226901.0
2021-10-19 09:35:00,70.21,70.31,70.13,70.16,310495.0,63.6605,63.7511,63.5879,63.6151,310495.0
2021-10-19 09:40:00,70.17,70.2,70.06,70.09,239247.0,63.6242,63.6514,63.5245,63.5517,239247.0
2021-10-19 09:45:00,70.09,70.13,69.95,69.98,222446.0,63.5517,63.5879,63.4247,63.4519,222446.0
2021-10-19 09:50:00,69.99,70.03,69.95,69.97,158495.0,63.461,63.4973,63.4247,63.4429,158495.0
2021-10-19 09:55:00,69.97,70.06,69.93,70.03,107395.0,63.4429,63.5245,63.4066,63.4973,107395.0
2021-10-19 10:00:00,70.04,70.12,70.02,70.09,61784.0,63.5063,63.5789,63.4882,63.5517,61784.0
2021-10-19 10:05:00,70.09,70.11,70.06,70.09,66740.0,63.5517,63.5698,63.5245,63.5517,66740.0
2021-10-19 10:10:00,70.09,70.13,70.01,70.03,66001.0,63.5517,63.5879,63.4791,63.4973,66001.0
2021-10-19 10:15:00,70.03,70.06,70.01,70.03,76552.0,63.4973,63.5245,63.4791,63.4973,76552.0
2021-10-19 10:20:00,70.03,70.08,70.01,70.07,76263.0,63.4973,63.5426,63.4791,63.5335,76263.0
2021-10-19 10:25:00,70.07,70.11,70.05,70.11,66371.0,63.5335,63.5698,63.5154,63.5698,66371.0
2021-10-19 10:30:00,70.11,70.12,70.06,70.08,113237.0,63.5698,63.5789,63.5245,63.5426,113237.0
2021-10-19 10:35:00,70.07,70.08,70.0,70.08,100727.0,63.5335,63.5426,63.4701,63.5426,100727.0
2021-10-19 10:40:00,70.08,70.16,70.07,70.13,97919.0,63.5426,63.6151,63.5335,63.5879,97919.0
2021-10-19 10:45:00,70.13,70.14,70.04,70.05,123746.0,63.5879,63.597,63.5063,63.5154,123746.0
2021-10-19 10:50:00,70.04,70.07,70.03,70.05,107694.0,63.5063,63.5335,63.4973,63.5154,107694.0
2021-10-19 10:55:00,70.06,70.11,70.05,70.05,134020.0,63.5245,63.5698,63.5154,63.5154,134020.0
2021-10-19 11:00:00,70.06,70.16,70.05,70.13,147243.0,63.5245,63.6151,63.5154,63.5879,147243.0
2021-10-19 11:05:00,70.14,70.17,70.12,70.16,151750.0,63.597,63.6242,63.5789,63.6151,151750.0
2021-10-19 11:10:00,70.16,70.16,70.11,70.14,98418.0,63.6151,63.6151,63.5698,63.597,98418.0
2021-10-19 11:15:00,70.14,70.2,70.14,70.15,78098.0,63.597,63.6514,63.597,63.6061,78098.0
2021-10-19 11:20:00,70.15,70.16,70.07,70.08,148345.0,63.6061,63.6151,63.5335,63.5426,148345.0
2021-10-19 11:25:00,70.08,70.11,70.05,70.08,52252.0,63.5426,63.5698,63.5154,63.5426,52252.0
2021-10-19 11:30:00,70.08,70.1,70.03,70.05,89538.0,63.5426,63.5607,63.4973,63.5154,89538.0
2021-10-19 11:35:00,70.06,70.06,69.99,69.99,93276.0,63.5245,63.5245,63.461,63.461,93276.0
2021-10-19 11:40:00,69.98,70.02,69.96,70.02,96368.0,63.4519,63.4882,63.4338,63.4882,96368.0
2021-10-19 11:45:00,70.02,70.07,70.01,70.05,127043.0,63.4882,63.5335,63.4791,63.5154,127043.0
2021-10-19 11:50:00,70.05,70.08,70.03,70.08,85008.0,63.5154,63.5426,63.4973,63.5426,85008.0
2021-10-19 11:55:00,70.08,70.15,70.07,70.15,55844.0,63.5426,63.6061,63.5335,63.6061,55844.0
2021-10-19 12:00:00,70.15,70.15,70.11,70.12,169406.0,63.6061,63.6061,63.5698,63.5789,169406.0
2021-10-19 12:05:00,70.12,70.13,70.1,70.12,98173.0,63.5789,63.5879,63.5607,63.5789,98173.0
2021-10-19 12:10:00,70.12,70.15,70.12,70.14,29082.0,63.5789,63.6061,63.5789,63.597,29082.0
2021-10-19 12:15:00,70.14,70.17,70.13,70.15,38896.0,63.597,63.6242,63.5879,63.6061,38896.0
2021-10-19 12:20:00,70.15,70.16,70.11,70.13,73184.0,63.6061,63.6151,63.5698,63.5879,73184.0
2021-10-19 12:25:00,70.13,70.17,70.11,70.16,74693.0,63.5879,63.6242,63.5698,63.6151,74693.0
2021-10-19 12:30:00,70.17,70.21,70.16,70.2,83203.0,63.6242,63.6605,63.6151,63.6514,83203.0
2021-10-19 12:35:00,70.2,70.21,70.19,70.2,37076.0,63.6514,63.6605,63.6423,63.6514,37076.0
2021-10-19 12:40:00,70.2,70.21,70.18,70.19,24229.0,63.6514,63.6605,63.6333,63.6423,24229.0
2021-10-19 12:45:00,70.18,70.21,70.17,70.17,70636.0,63.6333,63.6605,63.6242,63.6242,70636.0
2021-10-19 12:50:00,70.17,70.2,70.16,70.17,45957.0,63.6242,63.6514,63.6151,63.6242,45957.0
2021-10-19 12:55:00,70.17,70.17,70.14,70.14,58058.0,63.6242,63.6242,63.597,63.597,58058.0
2021-10-19 13:00:00,70.14,70.15,70.11,70.14,64215.0,63.597,63.6061,63.5698,63.597,64215.0
2021-10-19 13:05:00,70.13,70.15,70.11,70.14,65654.0,63.5879,63.6061,63.5698,63.597,65654.0
2021-10-19 13:10:00,70.14,70.15,70.11,70.14,295225.0,63.597,63.6061,63.5698,63.597,295225.0
2021-10-19 13:15:00,70.14,70.14,70.1,70.12,32320.0,63.597,63.597,63.5607,63.5789,32320.0
2021-10-19 13:20:00,70.13,70.16,70.11,70.16,28929.0,63.5879,63.6151,63.5698,63.6151,28929.0
2021-10-19 13:25:00,70.15,70.16,70.12,70.13,72410.0,63.6061,63.6151,63.5789,63.5879,72410.0
2021-10-19 13:30:00,70.13,70.13,70.08,70.09,64466.0,63.5879,63.5879,63.5426,63.5517,64466.0
2021-10-19 13:35:00,70.09,70.12,70.08,70.12,42834.0,63.5517,63.5789,63.5426,63.5789,42834.0
2021-10-19 13:40:00,70.12,70.12,70.09,70.1,73266.0,63.5789,63.5789,63.5517,63.5607,73266.0
2021-10-19 13:45:00,70.1,70.12,70.1,70.11,63590.0,63.5607,63.5789,63.5607,63.5698,63590.0
2021-10-19 13:50:00,70.11,70.12,70.1,70.12,45011.0,63.5698,63.5789,63.5607,63.5789,45011.0
2021-10-19 13:55:00,70.12,70.13,70.1,70.12,71956.0,63.5789,63.5879,63.5607,63.5789,71956.0
2021-10-19 14:00:00,70.13,70.13,70.09,70.11,31044.0,63.5879,63.5879,63.5517,63.5698,31044.0
2021-10-19 14:05:00,70.11,70.15,70.1,70.14,78848.0,63.5698,63.6061,63.5607,63.597,78848.0
2021-10-19 14:10:00,70.14,70.18,70.14,70.17,50063.0,63.597,63.6333,63.597,63.6242,50063.0
2021-10-19 14:15:00,70.17,70.22,70.17,70.21,223091.0,63.6242,63.6695,63.6242,63.6605,223091.0
2021-10-19 14:20:00,70.21,70.23,70.2,70.22,177338.0,63.6605,63.6786,63.6514,63.6695,177338.0
2021-10-19 14:25:00,70.22,70.26,70.21,70.26,155430.0,63.6695,63.7058,63.6605,63.7058,155430.0
2021-10-19 14:30:00,70.26,70.26,70.2,70.25,177264.0,63.7058,63.7058,63.6514,63.6967,177264.0
2021-10-19 14:35:00,70.25,70.26,70.22,70.25,60069.0,63.6967,63.7058,63.6695,63.6967,60069.0
2021-10-19 14:40:00,70.25,70.26,70.23,70.24,70152.0,63.6967,63.7058,63.6786,63.6877,70152.0
2021-10-19 14:45:00,70.24,70.24,70.21,70.23,101458.0,63.6877,63.6877,63.6605,63.6786,101458.0
2021-10-19 14:50:00,70.23,70.27,70.23,70.27,93270.0,63.6786,63.7149,63.6786,63.7149,93270.0
2021-10-19 14:55:00,70.27,70.29,70.26,70.28,76938.0,63.7149,63.733,63.7058,63.7239,76938.0
2021-10-19 15:00:00,70.28,70.3,70.26,70.28,87833.0,63.7239,63.7421,63.7058,63.7239,87833.0
2021-10-19 15:05:00,70.29,70.32,70.28,70.31,39774.0,63.733,63.7602,63.7239,63.7511,39774.0
2021-10-19 15:10:00,70.31,70.33,70.29,70.33,59429.0,63.7511,63.7693,63.733,63.7693,59429.0
2021-10-19 15:15:00,70.32,70.39,70.32,70.39,102696.0,63.7602,63.8237,63.7602,63.8237,102696.0
2021-10-19 15:20:00,70.39,70.39,70.34,70.35,147921.0,63.8237,63.8237,63.7783,63.7874,147921.0
2021-10-19 15:25:00,70.35,70.38,70.34,70.37,106311.0,63.7874,63.8146,63.7783,63.8055,106311.0
2021-10-19 15:30:00,70.38,70.4,70.34,70.4,177717.0,63.8146,63.8327,63.7783,63.8327,177717.0
2021-10-19 15:35:00,70.4,70.4,70.33,70.35,209445.0,63.8327,63.8327,63.7693,63.7874,209445.0
2021-10-19 15:40:00,70.35,70.38,70.32,70.34,171584.0,63.7874,63.8146,63.7602,63.7783,171584.0
2021-10-19 15:45:00,70.34,70.39,70.33,70.38,290833.0,63.7783,63.8237,63.7693,63.8146,290833.0
2021-10-19 15:50:00,70.38,70.41,70.36,70.39,463791.0,63.8146,63.8418,63.7965,63.8237,463791.0
2021-10-19 15:55:00,70.39,70.43,70.37,70.42,798392.0,63.8237,63.8599,63.8055,63.8509,798392.0
2021-10-20 09:30:00,70.49,70.64,70.43,70.62,314294.0,63.9143,64.0504,63.8599,64.0322,314294.0
2021-10-20 09:35:00,70.61,70.69,70.57,70.69,149688.0,64.0231,64.0957,63.9869,64.0957,149688.0
2021-10-20 09:40:00,70.69,70.75,70.66,70.72,196517.0,64.0957,64.1501,64.0685,64.1229,196517.0
2021-10-20 09:45:00,70.72,70.81,70.72,70.8,194942.0,64.1229,64.2045,64.1229,64.1954,194942.0
2021-10-20 09:50:00,70.8,70.91,70.8,70.9,91836.0,64.1954,64.2952,64.1954,64.2861,91836.0
2021-10-20 09:55:00,70.9,70.92,70.8,70.8,55987.0,64.2861,64.3042,64.1954,64.1954,55987.0
2021-10-20 10:00:00,70.8,70.89,70.79,70.87,72553.0,64.1954,64.277,64.1864,64.2589,72553.0
2021-10-20 10:05:00,70.86,70.88,70.8,70.81,89148.0,64.2498,64.268,64.1954,64.2045,89148.0
2021-10-20 10:10:00,70.81,70.82,70.71,70.71,75111.0,64.2045,64.2136,64.1138,64.1138,75111.0
2021-10-20 10:15:00,70.72,70.75,70.66,70.71,125095.0,64.1229,64.1501,64.0685,64.1138,125095.0
2021-10-20 10:20:00,70.72,70.78,70.72,70.78,135961.0,64.1229,64.1773,64.1229,64.1773,135961.0
2021-10-20 10:25:00,70.78,70.81,70.75,70.78,149452.0,64.1773,64.2045,64.1501,64.1773,149452.0
2021-10-20 10:30:00,70.76,70.76,70.71,70.75,91858.0,64.1592,64.1592,64.1138,64.1501,91858.0
2021-10-20 10:35:00,70.75,70.81,70.75,70.79,58426.0,64.1501,64.2045,64.1501,64.1864,58426.0
2021-10-20 10:40:00,70.79,70.84,70.79,70.82,152674.0,64.1864,64.2317,64.1864,64.2136,152674.0
2021-10-20 10:45:00,70.81,70.89,70.8,70.88,66777.0,64.2045,64.277,64.1954,64.268,66777.0
2021-10-20 10:50:00,70.88,70.9,70.86,70.9,85790.0,64.268,64.2861,64.2498,64.2861,85790.0
2021-10-20 10:55:00,70.9,70.93,70.89,70.92,86188.0,64.2861,64.3133,64.277,64.3042,86188.0
2021-10-20 11:00:00,70.92,70.95,70.91,70.94,181226.0,64.3042,64.3314,64.2952,64.3224,181226.0
2021-10-20 11:05:00,70.94,70.97,70.93,70.94,181951.0,64.3224,64.3496,64.3133,64.3224,181951.0
2021-10-20 11:10:00,70.93,70.93,70.87,70.89,86294.0,64.3133,64.3133,64.2589,64.277,86294.0
2021-10-20 11:15:00,70.89,70.89,70.85,70.86,146989.0,64.277,64.277,64.2408,64.2498,146989.0
2021-10-20 11:20:00,70.85,70.9,70.84,70.85,112219.0,64.2408,64.2861,64.2317,64.2408,112219.0
2021-10-20 11:25:00,70.86,70.92,70.85,70.92,134864.0,64.2498,64.3042,64.2408,64.3042,134864.0
2021-10-20 11:30:00,70.91,70.94,70.86,70.87,137982.0,64.2952,64.3224,64.2498,64.2589,137982.0
2021-10-20 11:35:00,70.87,70.91,70.86,70.89,143879.0,64.2589,64.2952,64.2498,64.277,143879.0
2021-10-20 11:40:00,70.89,70.92,70.85,70.88,50804.0,64.277,64.3042,64.2408,64.268,50804.0
2021-10-20 11:45:00,70.88,70.89,70.85,70.86,93411.0,64.268,64.277,64.2408,64.2498,93411.0
2021-10-20 11:50:00,70.85,70.87,70.83,70.87,66591.0,64.2408,64.2589,64.2226,64.2589,66591.0
2021-10-20 11:55:00,70.88,70.9,70.86,70.87,77667.0,64.268,64.2861,64.2498,64.2589,77667.0
2021-10-20 12:00:00,70.87,70.9,70.85,70.89,51676.0,64.2589,64.2861,64.2408,64.277,51676.0
2021-10-20 12:05:00,70.89,70.89,70.85,70.86,55483.0,64.277,64.277,64.2408,64.2498,55483.0
2021-10-20 12:10:00,70.86,70.92,70.85,70.91,97006.0,64.2498,64.3042,64.2408,64.2952,97006.0
2021-10-20 12:15:00,70.91,70.93,70.91,70.92,100196.0,64.2952,64.3133,64.2952,64.3042,100196.0
2021-10-20 12:20:00,70.93,70.94,70.91,70.91,64260.0,64.3133,64.3224,64.2952,64.2952,64260.0
2021-10-20 12:25:00,70.91,70.94,70.91,70.93,72705.0,64.2952,64.3224,64.2952,64.3133,72705.0
2021-10-20 12:30:00,70.93,70.94,70.91,70.92,58066.0,64.3133,64.3224,64.2952,64.3042,58066.0
2021-10-20 12:35:00,70.93,70.97,70.9,70.96,46851.0,64.3133,64.3496,64.2861,64.3405,46851.0
2021-10-20 12:40:00,70.96,71.0,70.96,70.98,40862.0,64.3405,64.3768,64.3405,64.3586,40862.0
2021-10-20 12:45:00,70.98,71.01,70.96,71.0,47993.0,64.3586,64.3858,64.3405,64.3768,47993.0
2021-10-20 12:50:00,71.0,71.04,71.0,71.02,73360.0,64.3768,64.413,64.3768,64.3949,73360.0
2021-10-20 12:55:00,71.01,71.05,71.01,71.03,64271.0,64.3858,64.4221,64.3858,64.404,64271.0
2021-10-20 13:00:00,71.03,71.03,70.97,70.98,45444.0,64.404,64.404,64.3496,64.3586,45444.0
2021-10-20 13:05:00,70.99,70.99,70.95,70.96,31332.0,64.3677,64.3677,64.3314,64.3405,31332.0
2021-10-20 13:10:00,70.96,71.02,70.95,71.02,40438.0,64.3405,64.3949,64.3314,64.3949,40438.0
2021-10-20 13:15:00,71.02,71.05,71.01,71.04,72828.0,64.3949,64.4221,64.3858,64.413,72828.0
2021-10-20 13:20:00,71.04,71.07,71.01,71.06,77908.0,64.413,64.4402,64.3858,64.4312,77908.0
2021-10-20 13:25:00,71.06,71.06,71.04,71.04,65502.0,64.4312,64.4312,64.413,64.413,65502.0
2021-10-20 13:30:00,71.05,71.05,71.0,71.02,31680.0,64.4221,64.4221,64.3768,64.3949,31680.0
2021-10-20 13:35:00,71.02,71.04,71.02,71.02,39153.0,64.3949,64.413,64.3949,64.3949,39153.0
2021-10-20 13:40:00,71.02,71.02,70.98,71.0,47419.0,64.3949,64.3949,64.3586,64.3768,47419.0
2021-10-20 13:45:00,70.99,71.0,70.98,70.99,28480.0,64.3677,64.3768,64.3586,64.3677,28480.0
2021-10-20 13:50:00,70.98,71.0,70.98,71.0,43963.0,64.3586,64.3768,64.3586,64.3768,43963.0
2021-10-20 13:55:00,71.0,71.0,70.94,70.96,146595.0,64.3768,64.3768,64.3224,64.3405,146595.0
2021-10-20 14:00:00,70.95,70.98,70.94,70.95,140443.0,64.3314,64.3586,64.3224,64.3314,140443.0
2021-10-20 14:05:00,70.95,70.98,70.95,70.97,29831.0,64.3314,64.3586,64.3314,64.3496,29831.0
2021-10-20 14:10:00,70.97,70.97,70.93,70.93,69912.0,64.3496,64.3496,64.3133,64.3133,69912.0
2021-10-20 14:15:00,70.93,70.96,70.91,70.92,100427.0,64.3133,64.3405,64.2952,64.3042,100427.0
2021-10-20 14:20:00,70.91,70.91,70.89,70.9,79143.0,64.2952,64.2952,64.277,64.2861,79143.0
2021-10-20 14:25:00,70.9,70.92,70.89,70.92,133947.0,64.2861,64.3042,64.277,64.3042,133947.0
2021-10-20 14:30:00,70.93,70.97,70.93,70.96,44411.0,64.3133,64.3496,64.3133,64.3405,44411.0
2021-10-20 14:35:00,70.96,70.96,70.93,70.95,32190.0,64.3405,64.3405,64.3133,64.3314,32190.0
2021-10-20 14:40:00,70.95,70.96,70.93,70.94,54454.0,64.3314,64.3405,64.3133,64.3224,54454.0
2021-10-20 14:45:00,70.93,70.95,70.91,70.94,40231.0,64.3133,64.3314,64.2952,64.3224,40231.0
2021-10-20 14:50:00,70.94,70.97,70.94,70.97,39851.0,64.3224,64.3496,64.3224,64.3496,39851.0
2021-10-20 14:55:00,70.96,70.98,70.96,70.97,37421.0,64.3405,64.3586,64.3405,64.3496,37421.0
2021-10-20 15:00:00,70.98,71.04,70.98,71.02,46108.0,64.3586,64.413,64.3586,64.3949,46108.0
2021-10-20 15:05:00,71.02,71.03,70.99,71.02,40800.0,64.3949,64.404,64.3677,64.3949,40800.0
2021-10-20 15:10:00,71.02,71.02,70.96,70.97,72699.0,64.3949,64.3949,64.3405,64.3496,72699.0
2021-10-20 15:15:00,70.97,70.97,70.93,70.95,38341.0,64.3496,64.3496,64.3133,64.3314,38341.0
2021-10-20 15:20:00,70.95,70.99,70.94,70.95,43040.0,64.3314,64.3677,64.3224,64.3314,43040.0
2021-10-20 15:25:00,70.95,70.97,70.91,70.92,75866.0,64.3314,64.3496,64.2952,64.3042,75866.0
2021-10-20 15:30:00,70.92,70.93,70.86,70.88,92821.0,64.3042,64.3133,64.2498,64.268,92821.0
2021-10-20 15:35:00,70.87,70.87,70.82,70.84,131591.0,64.2589,64.2589,64.2136,64.2317,131591.0
2021-10-20 15:40:00,70.84,70.9,70.83,70.87,194818.0,64.2317,64.2861,64.2226,64.2589,194818.0
2021-10-20 15:45:00,70.87,70.89,70.84,70.86,170217.0,64.2589,64.277,64.2317,64.2498,170217.0
2021-10-20 15:50:00,70.85,70.86,70.79,70.8,331584.0,64.2408,64.2498,64.1864,64.1954,331584.0
2021-10-20 15:55:00,70.8,70.84,70.78,70.83,807875.0,64.1954,64.2317,64.1773,64.2226,807875.0
2021-10-21 09:30:00,70.93,70.99,70.86,70.92,156679.0,64.3133,64.3677,64.2498,64.3042,156679.0
2021-10-21 09:35:00,70.91,70.92,70.79,70.8,54863.0,64.2952,64.3042,64.1864,64.1954,54863.0
2021-10-21 09:40:00,70.79,70.82,70.72,70.76,217160.0,64.1864,64.2136,64.1229,64.1592,217160.0
2021-10-21 09:45:00,70.76,70.78,70.7,70.75,121948.0,64.1592,64.1773,64.1048,64.1501,121948.0
2021-10-21 09:50:00,70.75,70.82,70.73,70.78,102773.0,64.1501,64.2136,64.132,64.1773,102773.0
2021-10-21 09:55:00,70.78,70.78,70.7,70.72,191377.0,64.1773,64.1773,64.1048,64.1229,191377.0
2021-10-21 10:00:00,70.71,70.75,70.68,70.7,273712.0,64.1138,64.1501,64.0866,64.1048,273712.0
2021-10-21 10:05:00,70.71,70.72,70.67,70.71,187304.0,64.1138,64.1229,64.0776,64.1138,187304.0
2021-10-21 10:10:00,70.71,70.74,70.67,70.7,75773.0,64.1138,64.141,64.0776,64.1048,75773.0
2021-10-21 10:15:00,70.69,70.78,70.67,70.78,58207.0,64.0957,64.1773,64.0776,64.1773,58207.0
2021-10-21 10:20:00,70.77,70.81,70.76,70.79,38771.0,64.1682,64.2045,64.1592,64.1864,38771.0
2021-10-21 10:25:00,70.79,70.81,70.72,70.77,43800.0,64.1864,64.2045,64.1229,64.1682,43800.0
2021-10-21 10:30:00,70.77,70.8,70.76,70.79,43495.0,64.1682,64.1954,64.1592,64.1864,43495.0
2021-10-21 10:35:00,70.79,70.79,70.68,70.7,37334.0,64.1864,64.1864,64.0866,64.1048,37334.0
2021-10-21 10:40:00,70.7,70.72,70.66,70.69,42764.0,64.1048,64.1229,64.0685,64.0957,42764.0
2021-10-21 10:45:00,70.69,70.78,70.67,70.74,193692.0,64.0957,64.1773,64.0776,64.141,193692.0
2021-10-21 10:50:00,70.73,70.76,70.72,70.73,74785.0,64.132,64.1592,64.1229,64.132,74785.0
2021-10-21 10:55:00,70.74,70.77,70.7,70.7,44296.0,64.141,64.1682,64.1048,64.1048,44296.0
2021-10-21 11:00:00,70.7,70.77,70.7,70.76,93393.0,64.1048,64.1682,64.1048,64.1592,93393.0
2021-10-21 11:05:00,70.76,70.81,70.74,70.81,100018.0,64.1592,64.2045,64.141,64.2045,100018.0
2021-10-21 11:10:00,70.81,70.82,70.74,70.76,101717.0,64.2045,64.2136,64.141,64.1592,101717.0
2021-10-21 11:15:00,70.75,70.8,70.75,70.77,88145.0,64.1501,64.1954,64.1501,64.1682,88145.0
2021-10-21 11:20:00,70.78,70.8,70.77,70.79,67474.0,64.1773,64.1954,64.1682,64.1864,67474.0
2021-10-21 11:25:00,70.79,70.81,70.72,70.72,89516.0,64.1864,64.2045,64.1229,64.1229,89516.0
2021-10-21 11:30:00,70.72,70.76,70.72,70.73,65696.0,64.1229,64.1592,64.1229,64.132,65696.0
2021-10-21 11:35:00,70.73,70.74,70.7,70.72,54734.0,64.132,64.141,64.1048,64.1229,54734.0
2021-10-21 11:40:00,70.71,70.72,70.67,70.67,33569.0,64.1138,64.1229,64.0776,64.0776,33569.0
2021-10-21 11:45:00,70.67,70.69,70.66,70.67,29678.0,64.0776,64.0957,64.0685,64.0776,29678.0
2021-10-21 11:50:00,70.67,70.72,70.67,70.72,27155.0,64.0776,64.1229,64.0776,64.1229,27155.0
2021-10-21 11:55:00,70.73,70.76,70.73,70.74,29002.0,64.132,64.1592,64.132,64.141,29002.0
2021-10-21 12:00:00,70.74,70.79,70.74,70.76,34809.0,64.141,64.1864,64.141,64.1592,34809.0
2021-10-21 12:05:00,70.76,70.76,70.73,70.75,34008.0,64.1592,64.1592,64.132,64.1501,34008.0
2021-10-21 12:10:00,70.75,70.78,70.74,70.78,24047.0,64.1501,64.1773,64.141,64.1773,24047.0
2021-10-21 12:15:00,70.78,70.79,70.76,70.78,134022.0,64.1773,64.1864,64.1592,64.1773,134022.0
2021-10-21 12:20:00,70.77,70.79,70.74,70.75,32429.0,64.1682,64.1864,64.141,64.1501,32429.0
2021-10-21 12:25:00,70.75,70.76,70.73,70.76,15627.0,64.1501,64.1592,64.132,64.1592,15627.0
2021-10-21 12:30:00,70.77,70.79,70.76,70.78,57048.0,64.1682,64.1864,64.1592,64.1773,57048.0
2021-10-21 12:35:00,70.78,70.79,70.73,70.75,106935.0,64.1773,64.1864,64.132,64.1501,106935.0
2021-10-21 12:40:00,70.75,70.77,70.74,70.77,23556.0,64.1501,64.1682,64.141,64.1682,23556.0
2021-10-21 12:45:00,70.76,70.77,70.72,70.73,22165.0,64.1592,64.1682,64.1229,64.132,22165.0
2021-10-21 12:50:00,70.73,70.73,70.71,70.73,23734.0,64.132,64.132,64.1138,64.132,23734.0
2021-10-21 12:55:00,70.72,70.74,70.7,70.71,28136.0,64.1229,64.141,64.1048,64.1138,28136.0
2021-10-21 13:00:00,70.7,70.73,70.7,70.72,16985.0,64.1048,64.132,64.1048,64.1229,16985.0
2021-10-21 13:05:00,70.72,70.72,70.69,70.69,26663.0,64.1229,64.1229,64.0957,64.0957,26663.0
2021-10-21 13:10:00,70.7,70.72,70.69,70.72,16241.0,64.1048,64.1229,64.0957,64.1229,16241.0
2021-10-21 13:15:00,70.71,70.74,70.71,70.73,25910.0,64.1138,64.141,64.1138,64.132,25910.0
2021-10-21 13:20:00,70.72,70.74,70.71,70.73,22203.0,64.1229,64.141,64.1138,64.132,22203.0
2021-10-21 13:25:00,70.73,70.75,70.72,70.74,26074.0,64.132,64.1501,64.1229,64.141,26074.0
2021-10-21 13:30:00,70.74,70.76,70.73,70.75,12605.0,64.141,64.1592,64.132,64.1501,12605.0
2021-10-21 13:35:00,70.76,70.76,70.73,70.75,15398.0,64.1592,64.1592,64.132,64.1501,15398.0
2021-10-21 13:40:00,70.75,70.76,70.71,70.71,79114.0,64.1501,64.1592,64.1138,64.1138,79114.0
2021-10-21 13:45:00,70.71,70.72,70.69,70.7,97818.0,64.1138,64.1229,64.0957,64.1048,97818.0
2021-10-21 13:50:00,70.7,70.73,70.69,70.69,35238.0,64.1048,64.132,64.0957,64.0957,35238.0
2021-10-21 13:55:00,70.7,70.76,70.7,70.76,32509.0,64.1048,64.1592,64.1048,64.1592,32509.0
2021-10-21 14:00:00,70.75,70.78,70.73,70.73,29233.0,64.1501,64.1773,64.132,64.132,29233.0
2021-10-21 14:05:00,70.73,70.76,70.73,70.75,18339.0,64.132,64.1592,64.132,64.1501,18339.0
2021-10-21 14:10:00,70.75,70.76,70.7,70.7,17980.0,64.1501,64.1592,64.1048,64.1048,17980.0
2021-10-21 14:15:00,70.7,70.75,70.7,70.74,143461.0,64.1048,64.1501,64.1048,64.141,143461.0
2021-10-21 14:20:00,70.74,70.74,70.71,70.72,44010.0,64.141,64.141,64.1138,64.1229,44010.0
2021-10-21 14:25:00,70.72,70.74,70.72,70.72,76477.0,64.1229,64.141,64.1229,64.1229,76477.0
2021-10-21 14:30:00,70.73,70.73,70.7,70.71,22439.0,64.132,64.132,64.1048,64.1138,22439.0
2021-10-21 14:35:00,70.71,70.71,70.68,70.68,25245.0,64.1138,64.1138,64.0866,64.0866,25245.0
2021-10-21 14:40:00,70.68,70.71,70.68,70.71,42671.0,64.0866,64.1138,64.0866,64.1138,42671.0
2021-10-21 14:45:00,70.72,70.73,70.7,70.72,114071.0,64.1229,64.132,64.1048,64.1229,114071.0
2021-10-21 14:50:00,70.72,70.73,70.71,70.73,30914.0,64.1229,64.132,64.1138,64.132,30914.0
2021-10-21 14:55:00,70.73,70.75,70.72,70.75,70548.0,64.132,64.1501,64.1229,64.1501,70548.0
2021-10-21 15:00:00,70.75,70.79,70.75,70.78,156438.0,64.1501,64.1864,64.1501,64.1773,156438.0
2021-10-21 15:05:00,70.78,70.82,70.78,70.8,97371.0,64.1773,64.2136,64.1773,64.1954,97371.0
2021-10-21 15:10:00,70.8,70.83,70.79,70.81,82793.0,64.1954,64.2226,64.1864,64.2045,82793.0
2021-10-21 15:15:00,70.81,70.83,70.78,70.81,129416.0,64.2045,64.2226,64.1773,64.2045,129416.0
2021-10-21 15:20:00,70.8,70.83,70.8,70.8,168516.0,64.1954,64.2226,64.1954,64.1954,168516.0
2021-10-21 15:25:00,70.81,70.82,70.78,70.78,187973.0,64.2045,64.2136,64.1773,64.1773,187973.0
2021-10-21 15:30:00,70.79,70.8,70.75,70.76,173862.0,64.1864,64.1954,64.1501,64.1592,173862.0
2021-10-21 15:35:00,70.77,70.81,70.76,70.81,165023.0,64.1682,64.2045,64.1592,64.2045,165023.0
2021-10-21 15:40:00,70.81,70.82,70.78,70.78,201213.0,64.2045,64.2136,64.1773,64.1773,201213.0
2021-10-21 15:45:00,70.78,70.79,70.75,70.76,311730.0,64.1773,64.1864,64.1501,64.1592,311730.0
2021-10-21 15:50:00,70.75,70.76,70.7,70.73,339193.0,64.1501,64.1592,64.1048,64.132,339193.0
2021-10-21 15:55:00,70.73,70.77,70.71,70.74,1076662.0,64.132,64.1682,64.1138,64.141,1076662.0
2021-10-22 09:30:00,70.86,71.08,70.82,71.05,170401.0,64.2498,64.4493,64.2136,64.4221,170401.0
2021-10-22 09:35:00,71.05,71.15,71.03,71.15,203009.0,64.4221,64.5128,64.404,64.5128,203009.0
2021-10-22 09:40:00,71.15,71.22,71.13,71.2,193875.0,64.5128,64.5762,64.4946,64.5581,193875.0
2021-10-22 09:45:00,71.2,71.31,71.2,71.23,153294.0,64.5581,64.6578,64.5581,64.5853,153294.0
2021-10-22 09:50:00,71.23,71.25,71.19,71.23,144670.0,64.5853,64.6034,64.549,64.5853,144670.0
2021-10-22 09:55:00,71.23,71.27,71.17,71.17,83734.0,64.5853,64.6216,64.5309,64.5309,83734.0
2021-10-22 10:00:00,71.17,71.23,71.15,71.15,117858.0,64.5309,64.5853,64.5128,64.5128,117858.0
2021-10-22 10:05:00,71.14,71.22,71.12,71.2,54535.0,64.5037,64.5762,64.4856,64.5581,54535.0
2021-10-22 10:10:00,71.19,71.21,71.14,71.17,68903.0,64.549,64.5672,64.5037,64.5309,68903.0
2021-10-22 10:15:00,71.18,71.23,71.16,71.2,51218.0,64.54,64.5853,64.5218,64.5581,51218.0
2021-10-22 10:20:00,71.2,71.21,71.17,71.19,70997.0,64.5581,64.5672,64.5309,64.549,70997.0
2021-10-22 10:25:00,71.19,71.23,71.18,71.22,51787.0,64.549,64.5853,64.54,64.5762,51787.0
2021-10-22 10:30:00,71.23,71.25,71.22,71.22,51194.0,64.5853,64.6034,64.5762,64.5762,51194.0
2021-10-22 10:35:00,71.22,71.26,71.22,71.26,57254.0,64.5762,64.6125,64.5762,64.6125,57254.0
2021-10-22 10:40:00,71.26,71.31,71.26,71.29,81127.0,64.6125,64.6578,64.6125,64.6397,81127.0
2021-10-22 10:45:00,71.28,71.35,71.28,71.34,49567.0,64.6306,64.6941,64.6306,64.6851,49567.0
2021-10-22 10:50:00,71.34,71.37,71.32,71.32,67379.0,64.6851,64.7123,64.6669,64.6669,67379.0
2021-10-22 10:55:00,71.32,71.36,71.32,71.33,67970.0,64.6669,64.7032,64.6669,64.676,67970.0
2021-10-22 11:00:00,71.33,71.35,71.3,71.34,91900.0,64.676,64.6941,64.6488,64.6851,91900.0
2021-10-22 11:05:00,71.33,71.37,71.3,71.37,46756.0,64.676,64.7123,64.6488,64.7123,46756.0
2021-10-22 11:10:00,71.37,71.37,71.31,71.31,58313.0,64.7123,64.7123,64.6578,64.6578,58313.0
2021-10-22 11:15:00,71.31,71.32,71.27,71.3,136166.0,64.6578,64.6669,64.6216,64.6488,136166.0
2021-10-22 11:20:00,71.3,71.32,71.2,71.2,132514.0,64.6488,64.6669,64.5581,64.5581,132514.0
2021-10-22 11:25:00,71.21,71.24,71.18,71.22,273367.0,64.5672,64.5944,64.54,64.5762,273367.0
2021-10-22 11:30:00,71.21,71.22,71.14,71.14,55961.0,64.5672,64.5762,64.5037,64.5037,55961.0
2021-10-22 11:35:00,71.14,71.16,71.07,71.11,99561.0,64.5037,64.5218,64.4402,64.4765,99561.0
2021-10-22 11:40:00,71.11,71.16,71.07,71.13,366883.0,64.4765,64.5218,64.4402,64.4946,366883.0
2021-10-22 11:45:00,71.13,71.15,71.1,71.12,120232.0,64.4946,64.5128,64.4674,64.4856,120232.0
2021-10-22 11:50:00,71.12,71.18,71.11,71.17,204370.0,64.4856,64.54,64.4765,64.5309,204370.0
2021-10-22 11:55:00,71.16,71.18,71.13,71.13,181239.0,64.5218,64.54,64.4946,64.4946,181239.0
2021-10-22 12:00:00,71.13,71.13,71.07,71.1,63961.0,64.4946,64.4946,64.4402,64.4674,63961.0
2021-10-22 12:05:00,71.1,71.16,71.1,71.13,91213.0,64.4674,64.5218,64.4674,64.4946,91213.0
2021-10-22 12:10:00,71.13,71.16,71.11,71.15,46569.0,64.4946,64.5218,64.4765,64.5128,46569.0
2021-10-22 12:15:00,71.15,71.18,71.12,71.17,80009.0,64.5128,64.54,64.4856,64.5309,80009.0
2021-10-22 12:20:00,71.17,71.17,71.13,71.16,61944.0,64.5309,64.5309,64.4946,64.5218,61944.0
2021-10-22 12:25:00,71.16,71.18,71.14,71.17,42526.0,64.5218,64.54,64.5037,64.5309,42526.0
2021-10-22 12:30:00,71.17,71.2,71.16,71.19,53776.0,64.5309,64.5581,64.5218,64.549,53776.0
2021-10-22 12:35:00,71.19,71.23,71.18,71.22,51658.0,64.549,64.5853,64.54,64.5762,51658.0
2021-10-22 12:40:00,71.22,71.28,71.21,71.27,60430.0,64.5762,64.6306,64.5672,64.6216,60430.0
2021-10-22 12:45:00,71.27,71.3,71.25,71.26,75245.0,64.6216,64.6488,64.6034,64.6125,75245.0
2021-10-22 12:50:00,71.26,71.27,71.23,71.24,49974.0,64.6125,64.6216,64.5853,64.5944,49974.0
2021-10-22 12:55:00,71.25,71.25,71.2,71.21,39764.0,64.6034,64.6034,64.5581,64.5672,39764.0
2021-10-22 13:00:00,71.21,71.22,71.18,71.19,30117.0,64.5672,64.5762,64.54,64.549,30117.0
2021-10-22 13:05:00,71.19,71.22,71.17,71.22,15834.0,64.549,64.5762,64.5309,64.5762,15834.0
2021-10-22 13:10:00,71.22,71.25,71.22,71.23,33664.0,64.5762,64.6034,64.5762,64.5853,33664.0
2021-10-22 13:15:00,71.23,71.27,71.21,71.25,33838.0,64.5853,64.6216,64.5672,64.6034,33838.0
2021-10-22 13:20:00,71.25,71.28,71.24,71.27,31721.0,64.6034,64.6306,64.5944,64.6216,31721.0
2021-10-22 13:25:00,71.27,71.29,71.26,71.28,31417.0,64.6216,64.6397,64.6125,64.6306,31417.0
2021-10-22 13:30:00,71.28,71.29,71.25,71.29,21362.0,64.6306,64.6397,64.6034,64.6397,21362.0
2021-10-22 13:35:00,71.29,71.32,71.28,71.31,99334.0,64.6397,64.6669,64.6306,64.6578,99334.0
2021-10-22 13:40:00,71.31,71.32,71.27,71.27,67816.0,64.6578,64.6669,64.6216,64.6216,67816.0
2021-10-22 13:45:00,71.27,71.29,71.25,71.28,33471.0,64.6216,64.6397,64.6034,64.6306,33471.0
2021-10-22 13:50:00,71.29,71.31,71.27,71.28,40912.0,64.6397,64.6578,64.6216,64.6306,40912.0
2021-10-22 13:55:00,71.28,71.28,71.21,71.22,82084.0,64.6306,64.6306,64.5672,64.5762,82084.0
2021-10-22 14:00:00,71.22,71.27,71.22,71.27,65933.0,64.5762,64.6216,64.5762,64.6216,65933.0
2021-10-22 14:05:00,71.26,71.27,71.24,71.27,43865.0,64.6125,64.6216,64.5944,64.6216,43865.0
2021-10-22 14:10:00,71.27,71.28,71.26,71.27,21679.0,64.6216,64.6306,64.6125,64.6216,21679.0
2021-10-22 14:15:00,71.27,71.3,71.26,71.28,57693.0,64.6216,64.6488,64.6125,64.6306,57693.0
2021-10-22 14:20:00,71.29,71.3,71.27,71.28,55362.0,64.6397,64.6488,64.6216,64.6306,55362.0
2021-10-22 14:25:00,71.28,71.32,71.28,71.31,128556.0,64.6306,64.6669,64.6306,64.6578,128556.0
2021-10-22 14:30:00,71.32,71.39,71.31,71.38,104075.0,64.6669,64.7304,64.6578,64.7213,104075.0
2021-10-22 14:35:00,71.38,71.39,71.35,71.36,38553.0,64.7213,64.7304,64.6941,64.7032,38553.0
2021-10-22 14:40:00,71.35,71.37,71.33,71.35,56295.0,64.6941,64.7123,64.676,64.6941,56295.0
2021-10-22 14:45:00,71.34,71.37,71.33,71.36,48009.0,64.6851,64.7123,64.676,64.7032,48009.0
2021-10-22 14:50:00,71.35,71.36,71.32,71.34,54004.0,64.6941,64.7032,64.6669,64.6851,54004.0
2021-10-22 14:55:00,71.34,71.34,71.3,71.31,37878.0,64.6851,64.6851,64.6488,64.6578,37878.0
2021-10-22 15:00:00,71.31,71.35,71.3,71.31,64831.0,64.6578,64.6941,64.6488,64.6578,64831.0
2021-10-22 15:05:00,71.31,71.34,71.3,71.34,104871.0,64.6578,64.6851,64.6488,64.6851,104871.0
2021-10-22 15:10:00,71.34,71.35,71.29,71.3,95447.0,64.6851,64.6941,64.6397,64.6488,95447.0
2021-10-22 15:15:00,71.31,71.33,71.26,71.27,120850.0,64.6578,64.676,64.6125,64.6216,120850.0
2021-10-22 15:20:00,71.27,71.33,71.27,71.31,201304.0,64.6216,64.676,64.6216,64.6578,201304.0
2021-10-22 15:25:00,71.31,71.34,71.3,71.34,195822.0,64.6578,64.6851,64.6488,64.6851,195822.0
2021-10-22 15:30:00,71.34,71.4,71.33,71.39,185358.0,64.6851,64.7395,64.676,64.7304,185358.0
2021-10-22 15:35:00,71.39,71.39,71.32,71.35,160098.0,64.7304,64.7304,64.6669,64.6941,160098.0
2021-10-22 15:40:00,71.34,71.36,71.31,71.34,226047.0,64.6851,64.7032,64.6578,64.6851,226047.0
2021-10-22 15:45:00,71.34,71.36,71.3,71.31,253814.0,64.6851,64.7032,64.6488,64.6578,253814.0
2021-10-22 15:50:00,71.31,71.34,71.29,71.34,519833.0,64.6578,64.6851,64.6397,64.6851,519833.0
2021-10-22 15:55:00,71.33,71.34,71.28,71.29,1006393.0,64.676,64.6851,64.6306,64.6397,1006393.0
2021-10-25 09:30:00,71.24,71.24,70.89,70.89,380850.0,64.5944,64.5944,64.277,64.277,380850.0
2021-10-25 09:35:00,70.89,70.89,70.76,70.78,293902.0,64.277,64.277,64.1592,64.1773,293902.0
2021-10-25 09:40:00,70.79,70.87,70.74,70.87,520376.0,64.1864,64.2589,64.141,64.2589,520376.0
2021-10-25 09:45:00,70.88,70.95,70.86,70.95,162370.0,64.268,64.3314,64.2498,64.3314,162370.0
2021-10-25 09:50:00,70.94,70.99,70.91,70.99,75853.0,64.3224,64.3677,64.2952,64.3677,75853.0
2021-10-25 09:55:00,70.99,71.01,70.95,70.95,80964.0,64.3677,64.3858,64.3314,64.3314,80964.0
2021-10-25 10:00:00,70.97,71.12,70.96,71.1,116248.0,64.3496,64.4856,64.3405,64.4674,116248.0
2021-10-25 10:05:00,71.09,71.1,71.06,71.06,74268.0,64.4584,64.4674,64.4312,64.4312,74268.0
2021-10-25 10:10:00,71.07,71.09,71.0,71.03,110226.0,64.4402,64.4584,64.3768,64.404,110226.0
2021-10-25 10:15:00,71.04,71.1,71.03,71.08,67229.0,64.413,64.4674,64.404,64.4493,67229.0
2021-10-25 10:20:00,71.09,71.1,71.02,71.03,109809.0,64.4584,64.4674,64.3949,64.404,109809.0
2021-10-25 10:25:00,71.04,71.1,71.03,71.09,102933.0,64.413,64.4674,64.404,64.4584,102933.0
2021-10-25 10:30:00,71.09,71.11,71.05,71.09,84751.0,64.4584,64.4765,64.4221,64.4584,84751.0
2021-10-25 10:35:00,71.08,71.11,71.03,71.11,81245.0,64.4493,64.4765,64.404,64.4765,81245.0
2021-10-25 10:40:00,71.11,71.19,71.1,71.16,60541.0,64.4765,64.549,64.4674,64.5218,60541.0
2021-10-25 10:45:00,71.17,71.17,71.07,71.09,83081.0,64.5309,64.5309,64.4402,64.4584,83081.0
2021-10-25 10:50:00,71.1,71.16,71.09,71.16,64705.0,64.4674,64.5218,64.4584,64.5218,64705.0
2021-10-25 10:55:00,71.15,71.17,71.12,71.16,45799.0,64.5128,64.5309,64.4856,64.5218,45799.0
2021-10-25 11:00:00,71.16,71.19,71.13,71.17,40271.0,64.5218,64.549,64.4946,64.5309,40271.0
2021-10-25 11:05:00,71.17,71.19,71.13,71.14,60543.0,64.5309,64.549,64.4946,64.5037,60543.0
2021-10-25 11:10:00,71.15,71.18,71.12,71.17,80337.0,64.5128,64.54,64.4856,64.5309,80337.0
2021-10-25 11:15:00,71.17,71.18,71.12,71.14,51666.0,64.5309,64.54,64.4856,64.5037,51666.0
2021-10-25 11:20:00,71.15,71.15,71.12,71.13,27446.0,64.5128,64.5128,64.4856,64.4946,27446.0
2021-10-25 11:25:00,71.13,71.16,71.12,71.15,39243.0,64.4946,64.5218,64.4856,64.5128,39243.0
2021-10-25 11:30:00,71.15,71.21,71.13,71.19,36128.0,64.5128,64.5672,64.4946,64.549,36128.0
2021-10-25 11:35:00,71.2,71.23,71.2,71.23,40200.0,64.5581,64.5853,64.5581,64.5853,40200.0
2021-10-25 11:40:00,71.23,71.3,71.23,71.27,30947.0,64.5853,64.6488,64.5853,64.6216,30947.0
2021-10-25 11:45:00,71.27,71.28,71.25,71.28,51671.0,64.6216,64.6306,64.6034,64.6306,51671.0
2021-10-25 11:50:00,71.28,71.34,71.28,71.31,42154.0,64.6306,64.6851,64.6306,64.6578,42154.0
2021-10-25 11:55:00,71.3,71.35,71.29,71.34,39989.0,64.6488,64.6941,64.6397,64.6851,39989.0
2021-10-25 12:00:00,71.35,71.36,71.32,71.35,54303.0,64.6941,64.7032,64.6669,64.6941,54303.0
2021-10-25 12:05:00,71.34,71.35,71.32,71.34,30669.0,64.6851,64.6941,64.6669,64.6851,30669.0
2021-10-25 12:10:00,71.34,71.37,71.34,71.37,21499.0,64.6851,64.7123,64.6851,64.7123,21499.0
2021-10-25 12:15:00,71.37,71.39,71.35,71.37,20739.0,64.7123,64.7304,64.6941,64.7123,20739.0
2021-10-25 12:20:00,71.38,71.38,71.33,71.36,16189.0,64.7213,64.7213,64.676,64.7032,16189.0
2021-10-25 12:25:00,71.36,71.36,71.31,71.31,18624.0,64.7032,64.7032,64.6578,64.6578,18624.0
2021-10-25 12:30:00,71.31,71.34,71.28,71.33,110218.0,64.6578,64.6851,64.6306,64.676,110218.0
2021-10-25 12:35:00,71.33,71.33,71.29,71.29,22357.0,64.676,64.676,64.6397,64.6397,22357.0
2021-10-25 12:40:00,71.29,71.3,71.27,71.29,34915.0,64.6397,64.6488,64.6216,64.6397,34915.0
2021-10-25 12:45:00,71.28,71.33,71.28,71.32,24545.0,64.6306,64.676,64.6306,64.6669,24545.0
2021-10-25 12:50:00,71.32,71.34,71.3,71.33,21594.0,64.6669,64.6851,64.6488,64.676,21594.0
2021-10-25 12:55:00,71.32,71.34,71.31,71.34,16058.0,64.6669,64.6851,64.6578,64.6851,16058.0
2021-10-25 13:00:00,71.34,71.36,71.33,71.36,39895.0,64.6851,64.7032,64.676,64.7032,39895.0
2021-10-25 13:05:00,71.36,71.39,71.36,71.38,19372.0,64.7032,64.7304,64.7032,64.7213,19372.0
2021-10-25 13:10:00,71.38,71.4,71.37,71.37,36744.0,64.7213,64.7395,64.7123,64.7123,36744.0
2021-10-25 13:15:00,71.37,71.38,71.33,71.33,50906.0,64.7123,64.7213,64.676,64.676,50906.0
2021-10-25 13:20:00,71.32,71.33,71.29,71.3,27715.0,64.6669,64.676,64.6397,64.6488,27715.0
2021-10-25 13:25:00,71.3,71.32,71.28,71.31,17499.0,64.6488,64.6669,64.6306,64.6578,17499.0
2021-10-25 13:30:00,71.32,71.34,71.3,71.31,20446.0,64.6669,64.6851,64.6488,64.6578,20446.0
2021-10-25 13:35:00,71.32,71.34,71.32,71.32,12219.0,64.6669,64.6851,64.6669,64.6669,12219.0
2021-10-25 13:40:00,71.32,71.34,71.3,71.31,25898.0,64.6669,64.6851,64.6488,64.6578,25898.0
2021-10-25 13:45:00,71.31,71.33,71.3,71.33,9804.0,64.6578,64.676,64.6488,64.676,9804.0
2021-10-25 13:50:00,71.32,71.33,71.31,71.31,29613.0,64.6669,64.676,64.6578,64.6578,29613.0
2021-10-25 13:55:00,71.32,71.34,71.31,71.31,32505.0,64.6669,64.6851,64.6578,64.6578,32505.0
2021-10-25 14:00:00,71.32,71.32,71.28,71.31,57298.0,64.6669,64.6669,64.6306,64.6578,57298.0
2021-10-25 14:05:00,71.3,71.34,71.3,71.32,11425.0,64.6488,64.6851,64.6488,64.6669,11425.0
2021-10-25 14:10:00,71.31,71.32,71.27,71.28,36533.0,64.6578,64.6669,64.6216,64.6306,36533.0
2021-10-25 14:15:00,71.28,71.31,71.28,71.31,17621.0,64.6306,64.6578,64.6306,64.6578,17621.0
2021-10-25 14:20:00,71.31,71.33,71.31,71.33,45939.0,64.6578,64.676,64.6578,64.676,45939.0
2021-10-25 14:25:00,71.32,71.34,71.32,71.33,32903.0,64.6669,64.6851,64.6669,64.676,32903.0
2021-10-25 14:30:00,71.33,71.35,71.32,71.32,49053.0,64.676,64.6941,64.6669,64.6669,49053.0
2021-10-25 14:35:00,71.32,71.33,71.29,71.31,53812.0,64.6669,64.676,64.6397,64.6578,53812.0
2021-10-25 14:40:00,71.3,71.31,71.28,71.3,29977.0,64.6488,64.6578,64.6306,64.6488,29977.0
2021-10-25 14:45:00,71.3,71.3,71.27,71.29,65233.0,64.6488,64.6488,64.6216,64.6397,65233.0
2021-10-25 14:50:00,71.29,71.29,71.26,71.28,86844.0,64.6397,64.6397,64.6125,64.6306,86844.0
2021-10-25 14:55:00,71.28,71.29,71.25,71.26,70333.0,64.6306,64.6397,64.6034,64.6125,70333.0
2021-10-25 15:00:00,71.26,71.27,71.24,71.26,39812.0,64.6125,64.6216,64.5944,64.6125,39812.0
2021-10-25 15:05:00,71.26,71.28,71.22,71.23,38994.0,64.6125,64.6306,64.5762,64.5853,38994.0
2021-10-25 15:10:00,71.22,71.22,71.2,71.21,73961.0,64.5762,64.5762,64.5581,64.5672,73961.0
2021-10-25 15:15:00,71.21,71.22,71.19,71.2,128910.0,64.5672,64.5762,64.549,64.5581,128910.0
2021-10-25 15:20:00,71.19,71.2,71.16,71.17,108291.0,64.549,64.5581,64.5218,64.5309,108291.0
2021-10-25 15:25:00,71.17,71.21,71.17,71.2,77058.0,64.5309,64.5672,64.5309,64.5581,77058.0
2021-10-25 15:30:00,71.2,71.23,71.18,71.23,103735.0,64.5581,64.5853,64.54,64.5853,103735.0
2021-10-25 15:35:00,71.23,71.25,71.22,71.23,45007.0,64.5853,64.6034,64.5762,64.5853,45007.0
2021-10-25 15:40:00,71.23,71.24,71.21,71.23,149103.0,64.5853,64.5944,64.5672,64.5853,149103.0
2021-10-25 15:45:00,71.23,71.24,71.2,71.21,136536.0,64.5853,64.5944,64.5581,64.5672,136536.0
2021-10-25 15:50:00,71.21,71.22,71.16,71.17,331634.0,64.5672,64.5762,64.5218,64.5309,331634.0
2021-10-25 15:55:00,71.18,71.24,71.16,71.24,367380.0,64.54,64.5944,64.5218,64.5944,367380.0
2021-10-26 09:30:00,71.25,71.43,71.2,71.42,240171.0,64.6034,64.7667,64.5581,64.7576,240171.0
2021-10-26 09:35:00,71.43,71.52,71.29,71.33,212663.0,64.7667,64.8483,64.6397,64.676,212663.0
2021-10-26 09:40:00,71.34,71.4,71.32,71.35,125281.0,64.6851,64.7395,64.6669,64.6941,125281.0
2021-10-26 09:45:00,71.36,71.39,71.25,71.31,114829.0,64.7032,64.7304,64.6034,64.6578,114829.0
2021-10-26 09:50:00,71.31,71.36,71.29,71.34,126399.0,64.6578,64.7032,64.6397,64.6851,126399.0
2021-10-26 09:55:00,71.33,71.39,71.31,71.39,68304.0,64.676,64.7304,64.6578,64.7304,68304.0
2021-10-26 10:00:00,71.38,71.44,71.34,71.43,149341.0,64.7213,64.7757,64.6851,64.7667,149341.0
2021-10-26 10:05:00,71.43,71.44,71.33,71.34,133859.0,64.7667,64.7757,64.676,64.6851,133859.0
2021-10-26 10:10:00,71.34,71.4,71.3,71.38,153049.0,64.6851,64.7395,64.6488,64.7213,153049.0
2021-10-26 10:15:00,71.39,71.45,71.38,71.45,146047.0,64.7304,64.7848,64.7213,64.7848,146047.0
2021-10-26 10:20:00,71.45,71.47,71.39,71.39,77519.0,64.7848,64.8029,64.7304,64.7304,77519.0
2021-10-26 10:25:00,71.39,71.42,71.34,71.38,72932.0,64.7304,64.7576,64.6851,64.7213,72932.0
2021-10-26 10:30:00,71.37,71.44,71.36,71.41,141452.0,64.7123,64.7757,64.7032,64.7485,141452.0
2021-10-26 10:35:00,71.41,71.42,71.34,71.41,60250.0,64.7485,64.7576,64.6851,64.7485,60250.0
2021-10-26 10:40:00,71.4,71.4,71.33,71.34,71739.0,64.7395,64.7395,64.676,64.6851,71739.0
2021-10-26 10:45:00,71.34,71.35,71.3,71.32,59988.0,64.6851,64.6941,64.6488,64.6669,59988.0
2021-10-26 10:50:00,71.32,71.34,71.25,71.27,145569.0,64.6669,64.6851,64.6034,64.6216,145569.0
2021-10-26 10:55:00,71.27,71.32,71.26,71.32,101636.0,64.6216,64.6669,64.6125,64.6669,101636.0
2021-10-26 11:00:00,71.32,71.38,71.32,71.36,88927.0,64.6669,64.7213,64.6669,64.7032,88927.0
2021-10-26 11:05:00,71.36,71.41,71.35,71.38,69851.0,64.7032,64.7485,64.6941,64.7213,69851.0
2021-10-26 11:10:00,71.38,71.42,71.35,71.42,67129.0,64.7213,64.7576,64.6941,64.7576,67129.0
2021-10-26 11:15:00,71.41,71.45,71.38,71.41,102928.0,64.7485,64.7848,64.7213,64.7485,102928.0
2021-10-26 11:20:00,71.42,71.44,71.4,71.4,73543.0,64.7576,64.7757,64.7395,64.7395,73543.0
2021-10-26 11:25:00,71.4,71.41,71.37,71.4,72732.0,64.7395,64.7485,64.7123,64.7395,72732.0
2021-10-26 11:30:00,71.41,71.47,71.39,71.42,126413.0,64.7485,64.8029,64.7304,64.7576,126413.0
2021-10-26 11:35:00,71.42,71.49,71.4,71.48,68444.0,64.7576,64.8211,64.7395,64.812,68444.0
2021-10-26 11:40:00,71.47,71.48,71.43,71.45,26792.0,64.8029,64.812,64.7667,64.7848,26792.0
2021-10-26 11:45:00,71.44,71.45,71.36,71.36,34558.0,64.7757,64.7848,64.7032,64.7032,34558.0
2021-10-26 11:50:00,71.36,71.37,71.32,71.32,19299.0,64.7032,64.7123,64.6669,64.6669,19299.0
2021-10-26 11:55:00,71.31,71.38,71.3,71.36,158975.0,64.6578,64.7213,64.6488,64.7032,158975.0
2021-10-26 12:00:00,71.36,71.39,71.33,71.35,143648.0,64.7032,64.7304,64.676,64.6941,143648.0
2021-10-26 12:05:00,71.36,71.41,71.34,71.38,31883.0,64.7032,64.7485,64.6851,64.7213,31883.0
2021-10-26 12:10:00,71.38,71.39,71.35,71.38,21572.0,64.7213,64.7304,64.6941,64.7213,21572.0
2021-10-26 12:15:00,71.38,71.38,71.31,71.33,22259.0,64.7213,64.7213,64.6578,64.676,22259.0
2021-10-26 12:20:00,71.33,71.33,71.29,71.31,36241.0,64.676,64.676,64.6397,64.6578,36241.0
2021-10-26 12:25:00,71.31,71.31,71.27,71.3,42037.0,64.6578,64.6578,64.6216,64.6488,42037.0
2021-10-26 12:30:00,71.3,71.31,71.28,71.3,30045.0,64.6488,64.6578,64.6306,64.6488,30045.0
2021-10-26 12:35:00,71.29,71.32,71.27,71.31,53459.0,64.6397,64.6669,64.6216,64.6578,53459.0
2021-10-26 12:40:00,71.31,71.43,71.31,71.42,46621.0,64.6578,64.7667,64.6578,64.7576,46621.0
2021-10-26 12:45:00,71.42,71.5,71.41,71.5,115673.0,64.7576,64.8301,64.7485,64.8301,115673.0
2021-10-26 12:50:00,71.5,71.5,71.46,71.48,109930.0,64.8301,64.8301,64.7939,64.812,109930.0
2021-10-26 12:55:00,71.49,71.52,71.47,71.52,135599.0,64.8211,64.8483,64.8029,64.8483,135599.0
2021-10-26 13:00:00,71.51,71.52,71.46,71.49,40241.0,64.8392,64.8483,64.7939,64.8211,40241.0
2021-10-26 13:05:00,71.49,71.5,71.47,71.48,33438.0,64.8211,64.8301,64.8029,64.812,33438.0
2021-10-26 13:10:00,71.48,71.49,71.42,71.49,42590.0,64.812,64.8211,64.7576,64.8211,42590.0
2021-10-26 13:15:00,71.49,71.5,71.47,71.49,18549.0,64.8211,64.8301,64.8029,64.8211,18549.0
2021-10-26 13:20:00,71.48,71.51,71.45,71.51,20146.0,64.812,64.8392,64.7848,64.8392,20146.0
2021-10-26 13:25:00,71.5,71.51,71.47,71.51,46636.0,64.8301,64.8392,64.8029,64.8392,46636.0
2021-10-26 13:30:00,71.5,71.51,71.46,71.47,35067.0,64.8301,64.8392,64.7939,64.8029,35067.0
2021-10-26 13:35:00,71.47,71.47,71.42,71.45,71962.0,64.8029,64.8029,64.7576,64.7848,71962.0
2021-10-26 13:40:00,71.45,71.48,71.45,71.47,79682.0,64.7848,64.812,64.7848,64.8029,79682.0
2021-10-26 13:45:00,71.46,71.48,71.44,71.47,37113.0,64.7939,64.812,64.7757,64.8029,37113.0
2021-10-26 13:50:00,71.46,71.47,71.44,71.45,107868.0,64.7939,64.8029,64.7757,64.7848,107868.0
2021-10-26 13:55:00,71.45,71.47,71.44,71.45,53625.0,64.7848,64.8029,64.7757,64.7848,53625.0
2021-10-26 14:00:00,71.46,71.52,71.46,71.5,63883.0,64.7939,64.8483,64.7939,64.8301,63883.0
2021-10-26 14:05:00,71.51,71.52,71.48,71.48,50234.0,64.8392,64.8483,64.812,64.812,50234.0
2021-10-26 14:10:00,71.48,71.5,71.47,71.49,40644.0,64.812,64.8301,64.8029,64.8211,40644.0
2021-10-26 14:15:00,71.49,71.51,71.48,71.5,36302.0,64.8211,64.8392,64.812,64.8301,36302.0
2021-10-26 14:20:00,71.5,71.51,71.45,71.45,73342.0,64.8301,64.8392,64.7848,64.7848,73342.0
2021-10-26 14:25:00,71.45,71.46,71.44,71.46,35450.0,64.7848,64.7939,64.7757,64.7939,35450.0
2021-10-26 14:30:00,71.46,71.49,71.45,71.47,59423.0,64.7939,64.8211,64.7848,64.8029,59423.0
2021-10-26 14:35:00,71.48,71.49,71.46,71.47,47858.0,64.812,64.8211,64.7939,64.8029,47858.0
2021-10-26 14:40:00,71.47,71.5,71.46,71.49,71023.0,64.8029,64.8301,64.7939,64.8211,71023.0
2021-10-26 14:45:00,71.49,71.52,71.49,71.51,106325.0,64.8211,64.8483,64.8211,64.8392,106325.0
2021-10-26 14:50:00,71.51,71.52,71.48,71.49,86550.0,64.8392,64.8483,64.812,64.8211,86550.0
2021-10-26 14:55:00,71.5,71.52,71.49,71.51,28581.0,64.8301,64.8483,64.8211,64.8392,28581.0
2021-10-26 15:00:00,71.51,71.55,71.5,71.55,57456.0,64.8392,64.8755,64.8301,64.8755,57456.0
2021-10-26 15:05:00,71.55,71.55,71.52,71.53,34270.0,64.8755,64.8755,64.8483,64.8573,34270.0
2021-10-26 15:10:00,71.53,71.56,71.52,71.55,158252.0,64.8573,64.8845,64.8483,64.8755,158252.0
2021-10-26 15:15:00,71.54,71.62,71.53,71.62,222979.0,64.8664,64.9389,64.8573,64.9389,222979.0
2021-10-26 15:20:00,71.62,71.66,71.62,71.65,205888.0,64.9389,64.9752,64.9389,64.9661,205888.0
2021-10-26 15:25:00,71.65,71.67,71.6,71.61,85348.0,64.9661,64.9843,64.9208,64.9299,85348.0
2021-10-26 15:30:00,71.61,71.64,71.58,71.62,101501.0,64.9299,64.9571,64.9027,64.9389,101501.0
2021-10-26 15:35:00,71.62,71.62,71.57,71.57,129961.0,64.9389,64.9389,64.8936,64.8936,129961.0
2021-10-26 15:40:00,71.58,71.61,71.57,71.58,189202.0,64.9027,64.9299,64.8936,64.9027,189202.0
2021-10-26 15:45:00,71.59,71.62,71.57,71.59,193640.0,64.9117,64.9389,64.8936,64.9117,193640.0
2021-10-26 15:50:00,71.58,71.59,71.52,71.55,409790.0,64.9027,64.9117,64.8483,64.8755,409790.0
2021-10-26 15:55:00,71.55,71.56,71.49,71.49,646713.0,64.8755,64.8845,64.8211,64.8211,646713.0
2021-10-27 09:30:00,71.87,71.91,71.72,71.86,424066.0,65.1656,65.2019,65.0296,65.1565,424066.0
2021-10-27 09:35:00,71.85,71.85,71.65,71.69,278124.0,65.1475,65.1475,64.9661,65.0024,278124.0
2021-10-27 09:40:00,71.69,71.8,71.67,71.68,259028.0,65.0024,65.1021,64.9843,64.9933,259028.0
2021-10-27 09:45:00,71.67,71.71,71.6,71.65,318868.0,64.9843,65.0205,64.9208,64.9661,318868.0
2021-10-27 09:50:00,71.64,71.66,71.56,71.64,170214.0,64.9571,64.9752,64.8845,64.9571,170214.0
2021-10-27 09:55:00,71.64,71.64,71.53,71.64,107781.0,64.9571,64.9571,64.8573,64.9571,107781.0
2021-10-27 10:00:00,71.63,71.73,71.61,71.72,202864.0,64.948,65.0387,64.9299,65.0296,202864.0
2021-10-27 10:05:00,71.72,71.72,71.54,71.54,204633.0,65.0296,65.0296,64.8664,64.8664,204633.0
2021-10-27 10:10:00,71.55,71.57,71.51,71.52,149068.0,64.8755,64.8936,64.8392,64.8483,149068.0
2021-10-27 10:15:00,71.51,71.52,71.37,71.41,285768.0,64.8392,64.8483,64.7123,64.7485,285768.0
2021-10-27 10:20:00,71.42,71.45,71.33,71.34,74038.0,64.7576,64.7848,64.676,64.6851,74038.0
2021-10-27 10:25:00,71.34,71.38,71.28,71.35,104004.0,64.6851,64.7213,64.6306,64.6941,104004.0
2021-10-27 10:30:00,71.36,71.42,71.3,71.41,139413.0,64.7032,64.7576,64.6488,64.7485,139413.0
2021-10-27 10:35:00,71.41,71.42,71.33,71.35,211363.0,64.7485,64.7576,64.676,64.6941,211363.0
2021-10-27 10:40:00,71.34,71.36,71.3,71.34,104757.0,64.6851,64.7032,64.6488,64.6851,104757.0
2021-10-27 10:45:00,71.35,71.42,71.34,71.37,126250.0,64.6941,64.7576,64.6851,64.7123,126250.0
2021-10-27 10:50:00,71.38,71.39,71.32,71.35,83656.0,64.7213,64.7304,64.6669,64.6941,83656.0
2021-10-27 10:55:00,71.35,71.38,71.28,71.3,204918.0,64.6941,64.7213,64.6306,64.6488,204918.0
2021-10-27 11:00:00,71.3,71.33,71.26,71.31,143629.0,64.6488,64.676,64.6125,64.6578,143629.0
2021-10-27 11:05:00,71.31,71.33,71.27,71.29,77920.0,64.6578,64.676,64.6216,64.6397,77920.0
2021-10-27 11:10:00,71.3,71.34,71.24,71.34,281536.0,64.6488,64.6851,64.5944,64.6851,281536.0
2021-10-27 11:15:00,71.34,71.38,71.33,71.36,167544.0,64.6851,64.7213,64.676,64.7032,167544.0
2021-10-27 11:20:00,71.36,71.37,71.29,71.3,71199.0,64.7032,64.7123,64.6397,64.6488,71199.0
2021-10-27 11:25:00,71.31,71.36,71.28,71.29,70807.0,64.6578,64.7032,64.6306,64.6397,70807.0
2021-10-27 11:30:00,71.3,71.3,71.23,71.27,68582.0,64.6488,64.6488,64.5853,64.6216,68582.0
2021-10-27 11:35:00,71.27,71.28,71.23,71.27,71171.0,64.6216,64.6306,64.5853,64.6216,71171.0
2021-10-27 11:40:00,71.27,71.31,71.25,71.27,44318.0,64.6216,64.6578,64.6034,64.6216,44318.0
2021-10-27 11:45:00,71.27,71.29,71.24,71.25,65237.0,64.6216,64.6397,64.5944,64.6034,65237.0
2021-10-27 11:50:00,71.26,71.34,71.26,71.32,82392.0,64.6125,64.6851,64.6125,64.6669,82392.0
2021-10-27 11:55:00,71.32,71.33,71.24,71.26,67509.0,64.6669,64.676,64.5944,64.6125,67509.0
2021-10-27 12:00:00,71.26,71.28,71.2,71.21,70684.0,64.6125,64.6306,64.5581,64.5672,70684.0
2021-10-27 12:05:00,71.21,71.24,71.19,71.22,97434.0,64.5672,64.5944,64.549,64.5762,97434.0
2021-10-27 12:10:00,71.22,71.28,71.22,71.28,108756.0,64.5762,64.6306,64.5762,64.6306,108756.0
2021-10-27 12:15:00,71.28,71.3,71.26,71.26,53862.0,64.6306,64.6488,64.6125,64.6125,53862.0
2021-10-27 12:20:00,71.26,71.29,71.24,71.29,64154.0,64.6125,64.6397,64.5944,64.6397,64154.0
2021-10-27 12:25:00,71.29,71.31,71.27,71.3,78885.0,64.6397,64.6578,64.6216,64.6488,78885.0
2021-10-27 12:30:00,71.3,71.3,71.21,71.22,63744.0,64.6488,64.6488,64.5672,64.5762,63744.0
2021-10-27 12:35:00,71.21,71.22,71.18,71.19,82621.0,64.5672,64.5762,64.54,64.549,82621.0
2021-10-27 12:40:00,71.19,71.24,71.19,71.23,46555.0,64.549,64.5944,64.549,64.5853,46555.0
2021-10-27 12:45:00,71.24,71.25,71.16,71.17,68869.0,64.5944,64.6034,64.5218,64.5309,68869.0
2021-10-27 12:50:00,71.16,71.18,71.12,71.13,63018.0,64.5218,64.54,64.4856,64.4946,63018.0
2021-10-27 12:55:00,71.13,71.14,71.09,71.11,86270.0,64.4946,64.5037,64.4584,64.4765,86270.0
2021-10-27 13:00:00,71.11,71.13,71.09,71.1,70509.0,64.4765,64.4946,64.4584,64.4674,70509.0
2021-10-27 13:05:00,71.11,71.13,71.09,71.1,47935.0,64.4765,64.4946,64.4584,64.4674,47935.0
2021-10-27 13:10:00,71.09,71.13,71.08,71.12,76978.0,64.4584,64.4946,64.4493,64.4856,76978.0
2021-10-27 13:15:00,71.12,71.15,71.11,71.13,35557.0,64.4856,64.5128,64.4765,64.4946,35557.0
2021-10-27 13:20:00,71.13,71.15,71.11,71.14,35959.0,64.4946,64.5128,64.4765,64.5037,35959.0
2021-10-27 13:25:00,71.14,71.18,71.13,71.17,64232.0,64.5037,64.54,64.4946,64.5309,64232.0
2021-10-27 13:30:00,71.17,71.18,71.15,71.17,47971.0,64.5309,64.54,64.5128,64.5309,47971.0
2021-10-27 13:35:00,71.17,71.24,71.15,71.23,73313.0,64.5309,64.5944,64.5128,64.5853,73313.0
2021-10-27 13:40:00,71.23,71.24,71.19,71.21,53501.0,64.5853,64.5944,64.549,64.5672,53501.0
2021-10-27 13:45:00,71.21,71.23,71.2,71.22,46112.0,64.5672,64.5853,64.5581,64.5762,46112.0
2021-10-27 13:50:00,71.22,71.26,71.2,71.25,105474.0,64.5762,64.6125,64.5581,64.6034,105474.0
2021-10-27 13:55:00,71.25,71.27,71.25,71.25,44891.0,64.6034,64.6216,64.6034,64.6034,44891.0
2021-10-27 14:00:00,71.25,71.3,71.24,71.28,53149.0,64.6034,64.6488,64.5944,64.6306,53149.0
2021-10-27 14:05:00,71.28,71.29,71.26,71.28,76932.0,64.6306,64.6397,64.6125,64.6306,76932.0
2021-10-27 14:10:00,71.27,71.32,71.27,71.31,60475.0,64.6216,64.6669,64.6216,64.6578,60475.0
2021-10-27 14:15:00,71.31,71.32,71.3,71.31,62180.0,64.6578,64.6669,64.6488,64.6578,62180.0
2021-10-27 14:20:00,71.32,71.34,71.31,71.32,92393.0,64.6669,64.6851,64.6578,64.6669,92393.0
2021-10-27 14:25:00,71.31,71.34,71.31,71.34,83809.0,64.6578,64.6851,64.6578,64.6851,83809.0
2021-10-27 14:30:00,71.34,71.35,71.3,71.31,99972.0,64.6851,64.6941,64.6488,64.6578,99972.0
2021-10-27 14:35:00,71.31,71.33,71.3,71.33,71501.0,64.6578,64.676,64.6488,64.676,71501.0
2021-10-27 14:40:00,71.33,71.33,71.28,71.28,58271.0,64.676,64.676,64.6306,64.6306,58271.0
2021-10-27 14:45:00,71.28,71.33,71.28,71.32,85876.0,64.6306,64.676,64.6306,64.6669,85876.0
2021-10-27 14:50:00,71.32,71.32,71.29,71.3,124942.0,64.6669,64.6669,64.6397,64.6488,124942.0
2021-10-27 14:55:00,71.3,71.33,71.27,71.33,71479.0,64.6488,64.676,64.6216,64.676,71479.0
2021-10-27 15:00:00,71.32,71.34,71.31,71.31,99012.0,64.6669,64.6851,64.6578,64.6578,99012.0
2021-10-27 15:05:00,71.32,71.34,71.3,71.33,64056.0,64.6669,64.6851,64.6488,64.676,64056.0
2021-10-27 15:10:00,71.32,71.33,71.29,71.29,215144.0,64.6669,64.676,64.6397,64.6397,215144.0
2021-10-27 15:15:00,71.29,71.35,71.27,71.27,101584.0,64.6397,64.6941,64.6216,64.6216,101584.0
2021-10-27 15:20:00,71.27,71.28,71.19,71.21,51316.0,64.6216,64.6306,64.549,64.5672,51316.0
2021-10-27 15:25:00,71.2,71.24,71.19,71.23,88308.0,64.5581,64.5944,64.549,64.5853,88308.0
2021-10-27 15:30:00,71.23,71.24,71.15,71.2,88450.0,64.5853,64.5944,64.5128,64.5581,88450.0
2021-10-27 15:35:00,71.2,71.21,71.15,71.16,165353.0,64.5581,64.5672,64.5128,64.5218,165353.0
2021-10-27 15:40:00,71.15,71.16,71.12,71.14,194649.0,64.5128,64.5218,64.4856,64.5037,194649.0
2021-10-27 15:45:00,71.14,71.17,71.09,71.1,188421.0,64.5037,64.5309,64.4584,64.4674,188421.0
2021-10-27 15:50:00,71.11,71.13,71.08,71.1,479343.0,64.4765,64.4946,64.4493,64.4674,479343.0
2021-10-27 15:55:00,71.1,71.1,71.04,71.07,685872.0,64.4674,64.4674,64.413,64.4402,685872.0
2021-10-28 09:30:00,71.09,71.15,70.97,71.1,269402.0,64.4584,64.5128,64.3496,64.4674,269402.0
2021-10-28 09:35:00,71.11,71.28,71.11,71.18,138763.0,64.4765,64.6306,64.4765,64.54,138763.0
2021-10-28 09:40:00,71.17,71.25,71.1,71.18,203023.0,64.5309,64.6034,64.4674,64.54,203023.0
2021-10-28 09:45:00,71.18,71.31,71.18,71.26,310871.0,64.54,64.6578,64.54,64.6125,310871.0
2021-10-28 09:50:00,71.27,71.35,71.23,71.26,327281.0,64.6216,64.6941,64.5853,64.6125,327281.0
2021-10-28 09:55:00,71.27,71.27,71.17,71.22,170874.0,64.6216,64.6216,64.5309,64.5762,170874.0
2021-10-28 10:00:00,71.22,71.25,71.12,71.15,172622.0,64.5762,64.6034,64.4856,64.5128,172622.0
2021-10-28 10:05:00,71.15,71.24,71.14,71.23,62200.0,64.5128,64.5944,64.5037,64.5853,62200.0
2021-10-28 10:10:00,71.23,71.23,71.05,71.08,72914.0,64.5853,64.5853,64.4221,64.4493,72914.0
2021-10-28 10:15:00,71.08,71.13,71.06,71.11,78199.0,64.4493,64.4946,64.4312,64.4765,78199.0
2021-10-28 10:20:00,71.1,71.15,71.07,71.13,105260.0,64.4674,64.5128,64.4402,64.4946,105260.0
2021-10-28 10:25:00,71.12,71.19,71.11,71.17,42397.0,64.4856,64.549,64.4765,64.5309,42397.0
2021-10-28 10:30:00,71.18,71.23,71.12,71.2,53001.0,64.54,64.5853,64.4856,64.5581,53001.0
2021-10-28 10:35:00,71.2,71.26,71.18,71.26,81803.0,64.5581,64.6125,64.54,64.6125,81803.0
2021-10-28 10:40:00,71.25,71.25,71.2,71.23,104175.0,64.6034,64.6034,64.5581,64.5853,104175.0
2021-10-28 10:45:00,71.22,71.32,71.2,71.31,148843.0,64.5762,64.6669,64.5581,64.6578,148843.0
2021-10-28 10:50:00,71.32,71.32,71.27,71.28,53021.0,64.6669,64.6669,64.6216,64.6306,53021.0
2021-10-28 10:55:00,71.28,71.3,71.25,71.29,74426.0,64.6306,64.6488,64.6034,64.6397,74426.0
2021-10-28 11:00:00,71.29,71.3,71.27,71.28,76864.0,64.6397,64.6488,64.6216,64.6306,76864.0
2021-10-28 11:05:00,71.28,71.31,71.24,71.28,86869.0,64.6306,64.6578,64.5944,64.6306,86869.0
2021-10-28 11:10:00,71.27,71.28,71.25,71.27,46013.0,64.6216,64.6306,64.6034,64.6216,46013.0
2021-10-28 11:15:00,71.27,71.3,71.25,71.28,46401.0,64.6216,64.6488,64.6034,64.6306,46401.0
2021-10-28 11:20:00,71.28,71.29,71.18,71.2,47901.0,64.6306,64.6397,64.54,64.5581,47901.0
2021-10-28 11:25:00,71.2,71.23,71.2,71.2,56126.0,64.5581,64.5853,64.5581,64.5581,56126.0
2021-10-28 11:30:00,71.2,71.24,71.19,71.22,60002.0,64.5581,64.5944,64.549,64.5762,60002.0
2021-10-28 11:35:00,71.22,71.27,71.21,71.25,40417.0,64.5762,64.6216,64.5672,64.6034,40417.0
2021-10-28 11:40:00,71.25,71.29,71.24,71.27,28019.0,64.6034,64.6397,64.5944,64.6216,28019.0
2021-10-28 11:45:00,71.27,71.27,71.16,71.16,130799.0,64.6216,64.6216,64.5218,64.5218,130799.0
2021-10-28 11:50:00,71.17,71.19,71.14,71.19,48709.0,64.5309,64.549,64.5037,64.549,48709.0
2021-10-28 11:55:00,71.19,71.21,71.16,71.17,85005.0,64.549,64.5672,64.5218,64.5309,85005.0
2021-10-28 12:00:00,71.18,71.22,71.17,71.22,50531.0,64.54,64.5762,64.5309,64.5762,50531.0
2021-10-28 12:05:00,71.22,71.23,71.2,71.22,81123.0,64.5762,64.5853,64.5581,64.5762,81123.0
2021-10-28 12:10:00,71.22,71.24,71.21,71.23,49894.0,64.5762,64.5944,64.5672,64.5853,49894.0
2021-10-28 12:15:00,71.24,71.25,71.2,71.21,42928.0,64.5944,64.6034,64.5581,64.5672,42928.0
2021-10-28 12:20:00,71.2,71.21,71.16,71.18,49433.0,64.5581,64.5672,64.5218,64.54,49433.0
2021-10-28 12:25:00,71.19,71.2,71.17,71.19,61890.0,64.549,64.5581,64.5309,64.549,61890.0
2021-10-28 12:30:00,71.19,71.2,71.17,71.18,44897.0,64.549,64.5581,64.5309,64.54,44897.0
2021-10-28 12:35:00,71.18,71.19,71.15,71.18,85069.0,64.54,64.549,64.5128,64.54,85069.0
2021-10-28 12:40:00,71.17,71.17,71.11,71.15,63528.0,64.5309,64.5309,64.4765,64.5128,63528.0
2021-10-28 12:45:00,71.15,71.16,71.14,71.15,60015.0,64.5128,64.5218,64.5037,64.5128,60015.0
2021-10-28 12:50:00,71.15,71.15,71.1,71.11,49633.0,64.5128,64.5128,64.4674,64.4765,49633.0
2021-10-28 12:55:00,71.12,71.12,71.04,71.05,125359.0,64.4856,64.4856,64.413,64.4221,125359.0
2021-10-28 13:00:00,71.06,71.09,71.04,71.06,66399.0,64.4312,64.4584,64.413,64.4312,66399.0
2021-10-28 13:05:00,71.06,71.06,71.02,71.05,33254.0,64.4312,64.4312,64.3949,64.4221,33254.0
2021-10-28 13:10:00,71.05,71.08,71.03,71.05,40909.0,64.4221,64.4493,64.404,64.4221,40909.0
2021-10-28 13:15:00,71.06,71.1,71.05,71.09,46298.0,64.4312,64.4674,64.4221,64.4584,46298.0
2021-10-28 13:20:00,71.09,71.11,71.08,71.08,29242.0,64.4584,64.4765,64.4493,64.4493,29242.0
2021-10-28 13:25:00,71.08,71.14,71.07,71.13,35216.0,64.4493,64.5037,64.4402,64.4946,35216.0
2021-10-28 13:30:00,71.13,71.19,71.12,71.19,40322.0,64.4946,64.549,64.4856,64.549,40322.0
2021-10-28 13:35:00,71.19,71.19,71.15,71.18,72286.0,64.549,64.549,64.5128,64.54,72286.0
2021-10-28 13:40:00,71.18,71.21,71.17,71.18,61465.0,64.54,64.5672,64.5309,64.54,61465.0
2021-10-28 13:45:00,71.19,71.19,71.15,71.16,37863.0,64.549,64.549,64.5128,64.5218,37863.0
2021-10-28 13:50:00,71.16,71.18,71.16,71.17,30736.0,64.5218,64.54,64.5218,64.5309,30736.0
2021-10-28 13:55:00,71.17,71.17,71.14,71.14,45583.0,64.5309,64.5309,64.5037,64.5037,45583.0
2021-10-28 14:00:00,71.14,71.19,71.13,71.17,63683.0,64.5037,64.549,64.4946,64.5309,63683.0
2021-10-28 14:05:00,71.17,71.2,71.17,71.17,53013.0,64.5309,64.5581,64.5309,64.5309,53013.0
2021-10-28 14:10:00,71.17,71.18,71.16,71.17,30260.0,64.5309,64.54,64.5218,64.5309,30260.0
2021-10-28 14:15:00,71.17,71.19,71.15,71.18,68582.0,64.5309,64.549,64.5128,64.54,68582.0
2021-10-28 14:20:00,71.18,71.18,71.14,71.16,40641.0,64.54,64.54,64.5037,64.5218,40641.0
2021-10-28 14:25:00,71.15,71.16,71.11,71.14,67251.0,64.5128,64.5218,64.4765,64.5037,67251.0
2021-10-28 14:30:00,71.14,71.16,71.12,71.16,39380.0,64.5037,64.5218,64.4856,64.5218,39380.0
2021-10-28 14:35:00,71.15,71.16,71.12,71.14,68974.0,64.5128,64.5218,64.4856,64.5037,68974.0
2021-10-28 14:40:00,71.15,71.15,71.12,71.14,65122.0,64.5128,64.5128,64.4856,64.5037,65122.0
2021-10-28 14:45:00,71.14,71.15,71.12,71.14,35970.0,64.5037,64.5128,64.4856,64.5037,35970.0
2021-10-28 14:50:00,71.14,71.14,71.11,71.12,55193.0,64.5037,64.5037,64.4765,64.4856,55193.0
2021-10-28 14:55:00,71.11,71.13,71.1,71.13,64635.0,64.4765,64.4946,64.4674,64.4946,64635.0
2021-10-28 15:00:00,71.13,71.14,71.09,71.12,59170.0,64.4946,64.5037,64.4584,64.4856,59170.0
2021-10-28 15:05:00,71.12,71.15,71.11,71.14,97816.0,64.4856,64.5128,64.4765,64.5037,97816.0
2021-10-28 15:10:00,71.13,71.14,71.07,71.08,85643.0,64.4946,64.5037,64.4402,64.4493,85643.0
2021-10-28 15:15:00,71.08,71.14,71.08,71.11,108201.0,64.4493,64.5037,64.4493,64.4765,108201.0
2021-10-28 15:20:00,71.12,71.16,71.1,71.15,124087.0,64.4856,64.5218,64.4674,64.5128,124087.0
2021-10-28 15:25:00,71.16,71.16,71.11,71.12,81164.0,64.5218,64.5218,64.4765,64.4856,81164.0
2021-10-28 15:30:00,71.12,71.15,71.09,71.11,186006.0,64.4856,64.5128,64.4584,64.4765,186006.0
2021-10-28 15:35:00,71.11,71.17,71.08,71.15,150391.0,64.4765,64.5309,64.4493,64.5128,150391.0
2021-10-28 15:40:00,71.15,71.19,71.14,71.19,262293.0,64.5128,64.549,64.5037,64.549,262293.0
2021-10-28 15:45:00,71.19,71.23,71.16,71.23,350981.0,64.549,64.5853,64.5218,64.5853,350981.0
2021-10-28 15:50:00,71.23,71.34,71.23,71.31,650612.0,64.5853,64.6851,64.5853,64.6578,650612.0
2021-10-28 15:55:00,71.31,71.35,71.29,71.32,724003.0,64.6578,64.6941,64.6397,64.6669,724003.0
2021-10-29 09:30:00,71.11,71.32,71.07,71.32,252682.0,64.4765,64.6669,64.4402,64.6669,252682.0
2021-10-29 09:35:00,71.33,71.46,71.32,71.44,116364.0,64.676,64.7939,64.6669,64.7757,116364.0
2021-10-29 09:40:00,71.44,71.53,71.42,71.46,350765.0,64.7757,64.8573,64.7576,64.7939,350765.0
2021-10-29 09:45:00,71.46,71.52,71.4,71.5,202717.0,64.7939,64.8483,64.7395,64.8301,202717.0
2021-10-29 09:50:00,71.5,71.5,71.41,71.44,131818.0,64.8301,64.8301,64.7485,64.7757,131818.0
2021-10-29 09:55:00,71.45,71.47,71.32,71.33,98545.0,64.7848,64.8029,64.6669,64.676,98545.0
2021-10-29 10:00:00,71.33,71.4,71.31,71.33,173183.0,64.676,64.7395,64.6578,64.676,173183.0
2021-10-29 10:05:00,71.34,71.34,71.28,71.29,100949.0,64.6851,64.6851,64.6306,64.6397,100949.0
2021-10-29 10:10:00,71.29,71.35,71.28,71.31,106921.0,64.6397,64.6941,64.6306,64.6578,106921.0
2021-10-29 10:15:00,71.3,71.35,71.29,71.33,92599.0,64.6488,64.6941,64.6397,64.676,92599.0
2021-10-29 10:20:00,71.33,71.36,71.26,71.27,52006.0,64.676,64.7032,64.6125,64.6216,52006.0
2021-10-29 10:25:00,71.27,71.29,71.22,71.28,122296.0,64.6216,64.6397,64.5762,64.6306,122296.0
2021-10-29 10:30:00,71.27,71.27,71.2,71.23,81501.0,64.6216,64.6216,64.5581,64.5853,81501.0
2021-10-29 10:35:00,71.24,71.31,71.22,71.27,82170.0,64.5944,64.6578,64.5762,64.6216,82170.0
2021-10-29 10:40:00,71.28,71.32,71.25,71.32,46051.0,64.6306,64.6669,64.6034,64.6669,46051.0
2021-10-29 10:45:00,71.32,71.36,71.3,71.36,61181.0,64.6669,64.7032,64.6488,64.7032,61181.0
2021-10-29 10:50:00,71.36,71.4,71.34,71.34,87553.0,64.7032,64.7395,64.6851,64.6851,87553.0
2021-10-29 10:55:00,71.35,71.45,71.35,71.4,54951.0,64.6941,64.7848,64.6941,64.7395,54951.0
2021-10-29 11:00:00,71.4,71.44,71.39,71.42,67873.0,64.7395,64.7757,64.7304,64.7576,67873.0
2021-10-29 11:05:00,71.41,71.46,71.39,71.44,80946.0,64.7485,64.7939,64.7304,64.7757,80946.0
2021-10-29 11:10:00,71.44,71.46,71.38,71.38,65301.0,64.7757,64.7939,64.7213,64.7213,65301.0
2021-10-29 11:15:00,71.38,71.42,71.36,71.36,32677.0,64.7213,64.7576,64.7032,64.7032,32677.0
2021-10-29 11:20:00,71.36,71.38,71.34,71.36,64460.0,64.7032,64.7213,64.6851,64.7032,64460.0
2021-10-29 11:25:00,71.37,71.38,71.35,71.36,43901.0,64.7123,64.7213,64.6941,64.7032,43901.0
2021-10-29 11:30:00,71.36,71.41,71.35,71.39,35015.0,64.7032,64.7485,64.6941,64.7304,35015.0
2021-10-29 11:35:00,71.4,71.4,71.34,71.34,37179.0,64.7395,64.7395,64.6851,64.6851,37179.0
2021-10-29 11:40:00,71.34,71.34,71.28,71.29,35911.0,64.6851,64.6851,64.6306,64.6397,35911.0
2021-10-29 11:45:00,71.29,71.33,71.29,71.32,27624.0,64.6397,64.676,64.6397,64.6669,27624.0
2021-10-29 11:50:00,71.33,71.36,71.32,71.35,73972.0,64.676,64.7032,64.6669,64.6941,73972.0
2021-10-29 11:55:00,71.35,71.36,71.32,71.32,29607.0,64.6941,64.7032,64.6669,64.6669,29607.0
2021-10-29 12:00:00,71.32,71.33,71.3,71.31,17201.0,64.6669,64.676,64.6488,64.6578,17201.0
2021-10-29 12:05:00,71.31,71.37,71.31,71.37,78098.0,64.6578,64.7123,64.6578,64.7123,78098.0
2021-10-29 12:10:00,71.36,71.39,71.34,71.34,131019.0,64.7032,64.7304,64.6851,64.6851,131019.0
2021-10-29 12:15:00,71.34,71.36,71.34,71.36,47344.0,64.6851,64.7032,64.6851,64.7032,47344.0
2021-10-29 12:20:00,71.36,71.43,71.35,71.42,58081.0,64.7032,64.7667,64.6941,64.7576,58081.0
2021-10-29 12:25:00,71.42,71.45,71.41,71.44,21812.0,64.7576,64.7848,64.7485,64.7757,21812.0
2021-10-29 12:30:00,71.44,71.44,71.41,71.42,23409.0,64.7757,64.7757,64.7485,64.7576,23409.0
2021-10-29 12:35:00,71.42,71.44,71.41,71.42,15003.0,64.7576,64.7757,64.7485,64.7576,15003.0
2021-10-29 12:40:00,71.42,71.44,71.4,71.44,32908.0,64.7576,64.7757,64.7395,64.7757,32908.0
2021-10-29 12:45:00,71.44,71.48,71.42,71.47,34496.0,64.7757,64.812,64.7576,64.8029,34496.0
2021-10-29 12:50:00,71.46,71.48,71.45,71.46,24873.0,64.7939,64.812,64.7848,64.7939,24873.0
2021-10-29 12:55:00,71.46,71.47,71.44,71.45,73927.0,64.7939,64.8029,64.7757,64.7848,73927.0
2021-10-29 13:00:00,71.45,71.46,71.42,71.43,57108.0,64.7848,64.7939,64.7576,64.7667,57108.0
2021-10-29 13:05:00,71.43,71.45,71.42,71.44,23110.0,64.7667,64.7848,64.7576,64.7757,23110.0
2021-10-29 13:10:00,71.43,71.44,71.4,71.41,48326.0,64.7667,64.7757,64.7395,64.7485,48326.0
2021-10-29 13:15:00,71.41,71.42,71.4,71.42,18623.0,64.7485,64.7576,64.7395,64.7576,18623.0
2021-10-29 13:20:00,71.42,71.43,71.4,71.41,33186.0,64.7576,64.7667,64.7395,64.7485,33186.0
2021-10-29 13:25:00,71.42,71.43,71.4,71.42,27970.0,64.7576,64.7667,64.7395,64.7576,27970.0
2021-10-29 13:30:00,71.42,71.44,71.4,71.44,18372.0,64.7576,64.7757,64.7395,64.7757,18372.0
2021-10-29 13:35:00,71.44,71.44,71.42,71.42,18057.0,64.7757,64.7757,64.7576,64.7576,18057.0
2021-10-29 13:40:00,71.43,71.44,71.41,71.42,17157.0,64.7667,64.7757,64.7485,64.7576,17157.0
2021-10-29 13:45:00,71.42,71.43,71.38,71.39,34976.0,64.7576,64.7667,64.7213,64.7304,34976.0
2021-10-29 13:50:00,71.39,71.4,71.37,71.39,30917.0,64.7304,64.7395,64.7123,64.7304,30917.0
2021-10-29 13:55:00,71.39,71.42,71.38,71.42,21651.0,64.7304,64.7576,64.7213,64.7576,21651.0
2021-10-29 14:00:00,71.41,71.43,71.4,71.42,21108.0,64.7485,64.7667,64.7395,64.7576,21108.0
2021-10-29 14:05:00,71.42,71.43,71.37,71.38,34242.0,64.7576,64.7667,64.7123,64.7213,34242.0
2021-10-29 14:10:00,71.38,71.38,71.33,71.34,13610.0,64.7213,64.7213,64.676,64.6851,13610.0
2021-10-29 14:15:00,71.34,71.35,71.31,71.32,70810.0,64.6851,64.6941,64.6578,64.6669,70810.0
2021-10-29 14:20:00,71.33,71.34,71.28,71.28,43188.0,64.676,64.6851,64.6306,64.6306,43188.0
2021-10-29 14:25:00,71.28,71.29,71.23,71.23,71712.0,64.6306,64.6397,64.5853,64.5853,71712.0
2021-10-29 14:30:00,71.24,71.28,71.23,71.24,73872.0,64.5944,64.6306,64.5853,64.5944,73872.0
2021-10-29 14:35:00,71.24,71.26,71.22,71.22,36491.0,64.5944,64.6125,64.5762,64.5762,36491.0
2021-10-29 14:40:00,71.23,71.25,71.21,71.25,31002.0,64.5853,64.6034,64.5672,64.6034,31002.0
2021-10-29 14:45:00,71.25,71.29,71.24,71.28,44553.0,64.6034,64.6397,64.5944,64.6306,44553.0
2021-10-29 14:50:00,71.28,71.32,71.28,71.3,41813.0,64.6306,64.6669,64.6306,64.6488,41813.0
2021-10-29 14:55:00,71.3,71.3,71.25,71.27,48573.0,64.6488,64.6488,64.6034,64.6216,48573.0
2021-10-29 15:00:00,71.26,71.28,71.24,71.26,45219.0,64.6125,64.6306,64.5944,64.6125,45219.0
2021-10-29 15:05:00,71.25,71.27,71.21,71.23,104024.0,64.6034,64.6216,64.5672,64.5853,104024.0
2021-10-29 15:10:00,71.23,71.25,71.22,71.23,57100.0,64.5853,64.6034,64.5762,64.5853,57100.0
2021-10-29 15:15:00,71.23,71.24,71.17,71.2,132417.0,64.5853,64.5944,64.5309,64.5581,132417.0
2021-10-29 15:20:00,71.2,71.24,71.17,71.17,93895.0,64.5581,64.5944,64.5309,64.5309,93895.0
2021-10-29 15:25:00,71.18,71.19,71.16,71.17,84792.0,64.54,64.549,64.5218,64.5309,84792.0
2021-10-29 15:30:00,71.17,71.18,71.13,71.14,152595.0,64.5309,64.54,64.4946,64.5037,152595.0
2021-10-29 15:35:00,71.14,71.18,71.11,71.17,242230.0,64.5037,64.54,64.4765,64.5309,242230.0
2021-10-29 15:40:00,71.17,71.23,71.16,71.2,344649.0,64.5309,64.5853,64.5218,64.5581,344649.0
2021-10-29 15:45:00,71.2,71.26,71.2,71.23,249313.0,64.5581,64.6125,64.5581,64.5853,249313.0
2021-10-29 15:50:00,71.22,71.3,71.21,71.27,706579.0,64.5762,64.6488,64.5672,64.6216,706579.0
2021-10-29 15:55:00,71.27,71.3,71.23,71.25,898751.0,64.6216,64.6488,64.5853,64.6034,898751.0
2021-11-01 09:30:00,71.37,71.48,71.3,71.43,261549.0,64.7123,64.812,64.6488,64.7667,261549.0
2021-11-01 09:35:00,71.43,71.44,71.34,71.36,116723.0,64.7667,64.7757,64.6851,64.7032,116723.0
2021-11-01 09:40:00,71.35,71.41,71.32,71.34,266863.0,64.6941,64.7485,64.6669,64.6851,266863.0
2021-11-01 09:45:00,71.34,71.4,71.31,71.31,296771.0,64.6851,64.7395,64.6578,64.6578,296771.0
2021-11-01 09:50:00,71.31,71.4,71.28,71.39,148321.0,64.6578,64.7395,64.6306,64.7304,148321.0
2021-11-01 09:55:00,71.38,71.5,71.37,71.48,179870.0,64.7213,64.8301,64.7123,64.812,179870.0
2021-11-01 10:00:00,71.48,71.49,71.29,71.33,294158.0,64.812,64.8211,64.6397,64.676,294158.0
2021-11-01 10:05:00,71.34,71.36,71.26,71.31,160426.0,64.6851,64.7032,64.6125,64.6578,160426.0
2021-11-01 10:10:00,71.31,71.33,71.26,71.3,67583.0,64.6578,64.676,64.6125,64.6488,67583.0
2021-11-01 10:15:00,71.29,71.31,71.26,71.28,56057.0,64.6397,64.6578,64.6125,64.6306,56057.0
2021-11-01 10:20:00,71.29,71.29,71.19,71.23,92696.0,64.6397,64.6397,64.549,64.5853,92696.0
2021-11-01 10:25:00,71.24,71.27,71.18,71.21,45756.0,64.5944,64.6216,64.54,64.5672,45756.0
2021-11-01 10:30:00,71.2,71.23,71.16,71.22,104803.0,64.5581,64.5853,64.5218,64.5762,104803.0
2021-11-01 10:35:00,71.21,71.21,71.11,71.11,47078.0,64.5672,64.5672,64.4765,64.4765,47078.0
2021-11-01 10:40:00,71.11,71.18,71.1,71.18,38587.0,64.4765,64.54,64.4674,64.54,38587.0
2021-11-01 10:45:00,71.18,71.2,71.15,71.15,42810.0,64.54,64.5581,64.5128,64.5128,42810.0
2021-11-01 10:50:00,71.16,71.22,71.15,71.18,82639.0,64.5218,64.5762,64.5128,64.54,82639.0
2021-11-01 10:55:00,71.18,71.23,71.17,71.23,80506.0,64.54,64.5853,64.5309,64.5853,80506.0
2021-11-01 11:00:00,71.24,71.32,71.24,71.31,87709.0,64.5944,64.6669,64.5944,64.6578,87709.0
2021-11-01 11:05:00,71.31,71.31,71.26,71.26,47840.0,64.6578,64.6578,64.6125,64.6125,47840.0
2021-11-01 11:10:00,71.26,71.27,71.22,71.26,69845.0,64.6125,64.6216,64.5762,64.6125,69845.0
2021-11-01 11:15:00,71.26,71.27,71.24,71.26,41130.0,64.6125,64.6216,64.5944,64.6125,41130.0
2021-11-01 11:20:00,71.26,71.31,71.25,71.3,122167.0,64.6125,64.6578,64.6034,64.6488,122167.0
2021-11-01 11:25:00,71.29,71.32,71.25,71.25,94909.0,64.6397,64.6669,64.6034,64.6034,94909.0
2021-11-01 11:30:00,71.25,71.31,71.24,71.31,42381.0,64.6034,64.6578,64.5944,64.6578,42381.0
2021-11-01 11:35:00,71.31,71.32,71.28,71.3,69210.0,64.6578,64.6669,64.6306,64.6488,69210.0
2021-11-01 11:40:00,71.31,71.35,71.28,71.34,38644.0,64.6578,64.6941,64.6306,64.6851,38644.0
2021-11-01 11:45:00,71.33,71.36,71.3,71.31,34888.0,64.676,64.7032,64.6488,64.6578,34888.0
2021-11-01 11:50:00,71.31,71.34,71.3,71.33,40792.0,64.6578,64.6851,64.6488,64.676,40792.0
2021-11-01 11:55:00,71.33,71.38,71.31,71.38,90898.0,64.676,64.7213,64.6578,64.7213,90898.0
2021-11-01 12:00:00,71.38,71.39,71.37,71.38,95746.0,64.7213,64.7304,64.7123,64.7213,95746.0
2021-11-01 12:05:00,71.39,71.4,71.38,71.38,28237.0,64.7304,64.7395,64.7213,64.7213,28237.0
2021-11-01 12:10:00,71.37,71.38,71.33,71.34,161417.0,64.7123,64.7213,64.676,64.6851,161417.0
2021-11-01 12:15:00,71.34,71.37,71.34,71.34,32894.0,64.6851,64.7123,64.6851,64.6851,32894.0
2021-11-01 12:20:00,71.36,71.39,71.36,71.38,22516.0,64.7032,64.7304,64.7032,64.7213,22516.0
2021-11-01 12:25:00,71.37,71.41,71.36,71.41,82012.0,64.7123,64.7485,64.7032,64.7485,82012.0
2021-11-01 12:30:00,71.41,71.44,71.4,71.42,20850.0,64.7485,64.7757,64.7395,64.7576,20850.0
2021-11-01 12:35:00,71.43,71.46,71.42,71.45,24164.0,64.7667,64.7939,64.7576,64.7848,24164.0
2021-11-01 12:40:00,71.45,71.48,71.44,71.47,44369.0,64.7848,64.812,64.7757,64.8029,44369.0
2021-11-01 12:45:00,71.47,71.5,71.46,71.5,50597.0,64.8029,64.8301,64.7939,64.8301,50597.0
2021-11-01 12:50:00,71.49,71.49,71.45,71.49,61625.0,64.8211,64.8211,64.7848,64.8211,61625.0
2021-11-01 12:55:00,71.49,71.52,71.47,71.51,55846.0,64.8211,64.8483,64.8029,64.8392,55846.0
2021-11-01 13:00:00,71.51,71.51,71.47,71.47,30557.0,64.8392,64.8392,64.8029,64.8029,30557.0
2021-11-01 13:05:00,71.47,71.49,71.45,71.48,47950.0,64.8029,64.8211,64.7848,64.812,47950.0
2021-11-01 13:10:00,71.47,71.48,71.44,71.47,27580.0,64.8029,64.812,64.7757,64.8029,27580.0
2021-11-01 13:15:00,71.47,71.49,71.46,71.48,31851.0,64.8029,64.8211,64.7939,64.812,31851.0
2021-11-01 13:20:00,71.48,71.49,71.43,71.43,52958.0,64.812,64.8211,64.7667,64.7667,52958.0
2021-11-01 13:25:00,71.44,71.47,71.43,71.43,59176.0,64.7757,64.8029,64.7667,64.7667,59176.0
2021-11-01 13:30:00,71.43,71.43,71.39,71.4,64237.0,64.7667,64.7667,64.7304,64.7395,64237.0
2021-11-01 13:35:00,71.4,71.41,71.38,71.39,34124.0,64.7395,64.7485,64.7213,64.7304,34124.0
2021-11-01 13:40:00,71.39,71.39,71.35,71.38,44937.0,64.7304,64.7304,64.6941,64.7213,44937.0
2021-11-01 13:45:00,71.37,71.38,71.34,71.35,33898.0,64.7123,64.7213,64.6851,64.6941,33898.0
2021-11-01 13:50:00,71.34,71.34,71.32,71.34,16783.0,64.6851,64.6851,64.6669,64.6851,16783.0
2021-11-01 13:55:00,71.34,71.35,71.31,71.32,27103.0,64.6851,64.6941,64.6578,64.6669,27103.0
2021-11-01 14:00:00,71.32,71.33,71.29,71.3,41803.0,64.6669,64.676,64.6397,64.6488,41803.0
2021-11-01 14:05:00,71.3,71.31,71.27,71.3,34664.0,64.6488,64.6578,64.6216,64.6488,34664.0
2021-11-01 14:10:00,71.3,71.31,71.28,71.31,47442.0,64.6488,64.6578,64.6306,64.6578,47442.0
2021-11-01 14:15:00,71.31,71.33,71.29,71.31,33157.0,64.6578,64.676,64.6397,64.6578,33157.0
2021-11-01 14:20:00,71.3,71.33,71.29,71.3,43610.0,64.6488,64.676,64.6397,64.6488,43610.0
2021-11-01 14:25:00,71.3,71.3,71.27,71.28,45253.0,64.6488,64.6488,64.6216,64.6306,45253.0
2021-11-01 14:30:00,71.28,71.36,71.28,71.35,32614.0,64.6306,64.7032,64.6306,64.6941,32614.0
2021-11-01 14:35:00,71.35,71.4,71.34,71.38,189433.0,64.6941,64.7395,64.6851,64.7213,189433.0
2021-11-01 14:40:00,71.38,71.38,71.36,71.38,38577.0,64.7213,64.7213,64.7032,64.7213,38577.0
2021-11-01 14:45:00,71.38,71.39,71.37,71.39,27196.0,64.7213,64.7304,64.7123,64.7304,27196.0
2021-11-01 14:50:00,71.4,71.4,71.35,71.37,66858.0,64.7395,64.7395,64.6941,64.7123,66858.0
2021-11-01 14:55:00,71.38,71.41,71.37,71.4,46952.0,64.7213,64.7485,64.7123,64.7395,46952.0
2021-11-01 15:00:00,71.4,71.4,71.36,71.37,32001.0,64.7395,64.7395,64.7032,64.7123,32001.0
2021-11-01 15:05:00,71.37,71.38,71.36,71.38,41034.0,64.7123,64.7213,64.7032,64.7213,41034.0
2021-11-01 15:10:00,71.37,71.4,71.36,71.4,35318.0,64.7123,64.7395,64.7032,64.7395,35318.0
2021-11-01 15:15:00,71.39,71.4,71.37,71.38,36972.0,64.7304,64.7395,64.7123,64.7213,36972.0
2021-11-01 15:20:00,71.38,71.38,71.34,71.37,46208.0,64.7213,64.7213,64.6851,64.7123,46208.0
2021-11-01 15:25:00,71.36,71.37,71.33,71.36,49892.0,64.7032,64.7123,64.676,64.7032,49892.0
2021-11-01 15:30:00,71.36,71.38,71.34,71.35,121649.0,64.7032,64.7213,64.6851,64.6941,121649.0
2021-11-01 15:35:00,71.35,71.36,71.29,71.3,73063.0,64.6941,64.7032,64.6397,64.6488,73063.0
2021-11-01 15:40:00,71.31,71.36,71.3,71.36,105232.0,64.6578,64.7032,64.6488,64.7032,105232.0
2021-11-01 15:45:00,71.36,71.38,71.35,71.37,163924.0,64.7032,64.7213,64.6941,64.7123,163924.0
2021-11-01 15:50:00,71.38,71.42,71.36,71.37,274577.0,64.7213,64.7576,64.7032,64.7123,274577.0
2021-11-01 15:55:00,71.38,71.38,71.35,71.36,332768.0,64.7213,64.7213,64.6941,64.7032,332768.0
2021-11-02 09:30:00,71.39,71.49,71.2,71.24,381952.0,64.7304,64.8211,64.5581,64.5944,381952.0
2021-11-02 09:35:00,71.25,71.26,71.19,71.23,186524.0,64.6034,64.6125,64.549,64.5853,186524.0
2021-11-02 09:40:00,71.24,71.29,71.21,71.24,169163.0,64.5944,64.6397,64.5672,64.5944,169163.0
2021-11-02 09:45:00,71.23,71.34,71.23,71.31,129224.0,64.5853,64.6851,64.5853,64.6578,129224.0
2021-11-02 09:50:00,71.31,71.36,71.28,71.34,92455.0,64.6578,64.7032,64.6306,64.6851,92455.0
2021-11-02 09:55:00,71.34,71.41,71.32,71.36,77020.0,64.6851,64.7485,64.6669,64.7032,77020.0
2021-11-02 10:00:00,71.35,71.42,71.34,71.4,112641.0,64.6941,64.7576,64.6851,64.7395,112641.0
2021-11-02 10:05:00,71.39,71.4,71.27,71.4,68774.0,64.7304,64.7395,64.6216,64.7395,68774.0
2021-11-02 10:10:00,71.4,71.49,71.34,71.48,74070.0,64.7395,64.8211,64.6851,64.812,74070.0
2021-11-02 10:15:00,71.48,71.5,71.43,71.43,60326.0,64.812,64.8301,64.7667,64.7667,60326.0
2021-11-02 10:20:00,71.44,71.47,71.4,71.43,61768.0,64.7757,64.8029,64.7395,64.7667,61768.0
2021-11-02 10:25:00,71.42,71.43,71.37,71.4,81153.0,64.7576,64.7667,64.7123,64.7395,81153.0
2021-11-02 10:30:00,71.41,71.43,71.38,71.42,38253.0,64.7485,64.7667,64.7213,64.7576,38253.0
2021-11-02 10:35:00,71.41,71.44,71.39,71.42,54045.0,64.7485,64.7757,64.7304,64.7576,54045.0
2021-11-02 10:40:00,71.43,71.51,71.43,71.49,125529.0,64.7667,64.8392,64.7667,64.8211,125529.0
2021-11-02 10:45:00,71.48,71.56,71.47,71.53,103283.0,64.812,64.8845,64.8029,64.8573,103283.0
2021-11-02 10:50:00,71.53,71.58,71.53,71.54,74637.0,64.8573,64.9027,64.8573,64.8664,74637.0
2021-11-02 10:55:00,71.54,71.59,71.53,71.57,62356.0,64.8664,64.9117,64.8573,64.8936,62356.0
2021-11-02 11:00:00,71.57,71.61,71.56,71.59,84437.0,64.8936,64.9299,64.8845,64.9117,84437.0
2021-11-02 11:05:00,71.58,71.65,71.58,71.64,68780.0,64.9027,64.9661,64.9027,64.9571,68780.0
2021-11-02 11:10:00,71.64,71.65,71.62,71.63,62679.0,64.9571,64.9661,64.9389,64.948,62679.0
2021-11-02 11:15:00,71.62,71.64,71.61,71.62,74966.0,64.9389,64.9571,64.9299,64.9389,74966.0
2021-11-02 11:20:00,71.62,71.67,71.6,71.66,56858.0,64.9389,64.9843,64.9208,64.9752,56858.0
2021-11-02 11:25:00,71.65,71.69,71.63,71.69,151947.0,64.9661,65.0024,64.948,65.0024,151947.0
2021-11-02 11:30:00,71.68,71.74,71.67,71.73,155772.0,64.9933,65.0477,64.9843,65.0387,155772.0
2021-11-02 11:35:00,71.74,71.78,71.73,71.78,66981.0,65.0477,65.084,65.0387,65.084,66981.0
2021-11-02 11:40:00,71.78,71.78,71.71,71.72,132142.0,65.084,65.084,65.0205,65.0296,132142.0
2021-11-02 11:45:00,71.72,71.76,71.7,71.74,116361.0,65.0296,65.0659,65.0115,65.0477,116361.0
2021-11-02 11:50:00,71.75,71.76,71.7,71.75,56240.0,65.0568,65.0659,65.0115,65.0568,56240.0
2021-11-02 11:55:00,71.75,71.76,71.71,71.72,34887.0,65.0568,65.0659,65.0205,65.0296,34887.0
2021-11-02 12:00:00,71.72,71.77,71.71,71.77,38330.0,65.0296,65.0749,65.0205,65.0749,38330.0
2021-11-02 12:05:00,71.77,71.81,71.76,71.81,118825.0,65.0749,65.1112,65.0659,65.1112,118825.0
2021-11-02 12:10:00,71.82,71.84,71.8,71.81,98849.0,65.1203,65.1384,65.1021,65.1112,98849.0
2021-11-02 12:15:00,71.81,71.86,71.81,71.84,186452.0,65.1112,65.1565,65.1112,65.1384,186452.0
2021-11-02 12:20:00,71.84,71.86,71.8,71.81,86420.0,65.1384,65.1565,65.1021,65.1112,86420.0
2021-11-02 12:25:00,71.81,71.82,71.76,71.8,237350.0,65.1112,65.1203,65.0659,65.1021,237350.0
2021-11-02 12:30:00,71.8,71.8,71.74,71.8,57564.0,65.1021,65.1021,65.0477,65.1021,57564.0
2021-11-02 12:35:00,71.8,71.85,71.79,71.84,45474.0,65.1021,65.1475,65.0931,65.1384,45474.0
2021-11-02 12:40:00,71.84,71.84,71.78,71.78,109340.0,65.1384,65.1384,65.084,65.084,109340.0
2021-11-02 12:45:00,71.78,71.79,71.74,71.75,77896.0,65.084,65.0931,65.0477,65.0568,77896.0
2021-11-02 12:50:00,71.76,71.78,71.75,71.76,76779.0,65.0659,65.084,65.0568,65.0659,76779.0
2021-11-02 12:55:00,71.76,71.81,71.75,71.81,40767.0,65.0659,65.1112,65.0568,65.1112,40767.0
2021-11-02 13:00:00,71.81,71.87,71.81,71.86,29063.0,65.1112,65.1656,65.1112,65.1565,29063.0
2021-11-02 13:05:00,71.86,71.88,71.85,71.87,72530.0,65.1565,65.1747,65.1475,65.1656,72530.0
2021-11-02 13:10:00,71.87,71.88,71.84,71.85,107645.0,65.1656,65.1747,65.1384,65.1475,107645.0
2021-11-02 13:15:00,71.85,71.86,71.83,71.86,50466.0,65.1475,65.1565,65.1293,65.1565,50466.0
2021-11-02 13:20:00,71.85,71.87,71.83,71.87,18913.0,65.1475,65.1656,65.1293,65.1656,18913.0
2021-11-02 13:25:00,71.87,71.88,71.81,71.81,72421.0,65.1656,65.1747,65.1112,65.1112,72421.0
2021-11-02 13:30:00,71.81,71.81,71.77,71.78,47664.0,65.1112,65.1112,65.0749,65.084,47664.0
2021-11-02 13:35:00,71.79,71.84,71.79,71.83,57330.0,65.0931,65.1384,65.0931,65.1293,57330.0
2021-11-02 13:40:00,71.82,71.86,71.81,71.84,36153.0,65.1203,65.1565,65.1112,65.1384,36153.0
2021-11-02 13:45:00,71.84,71.88,71.83,71.88,28012.0,65.1384,65.1747,65.1293,65.1747,28012.0
2021-11-02 13:50:00,71.88,71.88,71.84,71.86,59892.0,65.1747,65.1747,65.1384,65.1565,59892.0
2021-11-02 13:55:00,71.86,71.86,71.83,71.86,26212.0,65.1565,65.1565,65.1293,65.1565,26212.0
2021-11-02 14:00:00,71.87,71.9,71.85,71.9,52068.0,65.1656,65.1928,65.1475,65.1928,52068.0
2021-11-02 14:05:00,71.9,71.95,71.89,71.91,40391.0,65.1928,65.2381,65.1837,65.2019,40391.0
2021-11-02 14:10:00,71.91,71.96,71.9,71.94,67960.0,65.2019,65.2472,65.1928,65.2291,67960.0
2021-11-02 14:15:00,71.95,71.96,71.92,71.95,46088.0,65.2381,65.2472,65.2109,65.2381,46088.0
2021-11-02 14:20:00,71.95,71.95,71.93,71.94,34985.0,65.2381,65.2381,65.22,65.2291,34985.0
2021-11-02 14:25:00,71.94,71.96,71.93,71.94,50836.0,65.2291,65.2472,65.22,65.2291,50836.0
2021-11-02 14:30:00,71.94,71.95,71.9,71.94,52942.0,65.2291,65.2381,65.1928,65.2291,52942.0
2021-11-02 14:35:00,71.94,71.99,71.93,71.98,52396.0,65.2291,65.2744,65.22,65.2653,52396.0
2021-11-02 14:40:00,71.98,72.0,71.97,71.98,41230.0,65.2653,65.2835,65.2563,65.2653,41230.0
2021-11-02 14:45:00,71.98,72.0,71.95,71.96,59404.0,65.2653,65.2835,65.2381,65.2472,59404.0
2021-11-02 14:50:00,71.96,71.98,71.94,71.97,59990.0,65.2472,65.2653,65.2291,65.2563,59990.0
2021-11-02 14:55:00,71.97,71.99,71.96,71.97,145431.0,65.2563,65.2744,65.2472,65.2563,145431.0
2021-11-02 15:00:00,71.97,71.99,71.94,71.95,72534.0,65.2563,65.2744,65.2291,65.2381,72534.0
2021-11-02 15:05:00,71.95,71.96,71.91,71.94,165388.0,65.2381,65.2472,65.2019,65.2291,165388.0
2021-11-02 15:10:00,71.94,71.94,71.87,71.87,167607.0,65.2291,65.2291,65.1656,65.1656,167607.0
2021-11-02 15:15:00,71.87,71.88,71.85,71.87,75744.0,65.1656,65.1747,65.1475,65.1656,75744.0
2021-11-02 15:20:00,71.87,71.87,71.79,71.8,574271.0,65.1656,65.1656,65.0931,65.1021,574271.0
2021-11-02 15:25:00,71.8,71.85,71.79,71.83,155333.0,65.1021,65.1475,65.0931,65.1293,155333.0
2021-11-02 15:30:00,71.82,71.85,71.8,71.84,187528.0,65.1203,65.1475,65.1021,65.1384,187528.0
2021-11-02 15:35:00,71.84,71.85,71.76,71.76,229047.0,65.1384,65.1475,65.0659,65.0659,229047.0
2021-11-02 15:40:00,71.77,71.84,71.76,71.84,194731.0,65.0749,65.1384,65.0659,65.1384,194731.0
2021-11-02 15:45:00,71.83,71.84,71.78,71.8,222820.0,65.1293,65.1384,65.084,65.1021,222820.0
2021-11-02 15:50:00,71.79,71.81,71.75,71.76,525733.0,65.0931,65.1112,65.0568,65.0659,525733.0
2021-11-02 15:55:00,71.76,71.86,71.75,71.85,674131.0,65.0659,65.1565,65.0568,65.1475,674131.0
2021-11-03 09:30:00,71.85,72.11,71.8,72.04,230729.0,65.1475,65.3832,65.1021,65.3198,230729.0
2021-11-03 09:35:00,72.05,72.16,72.03,72.14,179239.0,65.3288,65.4286,65.3107,65.4104,179239.0
2021-11-03 09:40:00,72.14,72.16,71.91,71.93,181847.0,65.4104,65.4286,65.2019,65.22,181847.0
2021-11-03 09:45:00,71.94,71.97,71.86,71.86,167291.0,65.2291,65.2563,65.1565,65.1565,167291.0
2021-11-03 09:50:00,71.86,71.9,71.84,71.85,147884.0,65.1565,65.1928,65.1384,65.1475,147884.0
2021-11-03 09:55:00,71.85,71.94,71.84,71.92,103388.0,65.1475,65.2291,65.1384,65.2109,103388.0
2021-11-03 10:00:00,71.92,71.98,71.9,71.95,169049.0,65.2109,65.2653,65.1928,65.2381,169049.0
2021-11-03 10:05:00,71.95,71.98,71.92,71.95,131754.0,65.2381,65.2653,65.2109,65.2381,131754.0
2021-11-03 10:10:00,71.95,71.99,71.9,71.93,138343.0,65.2381,65.2744,65.1928,65.22,138343.0
2021-11-03 10:15:00,71.94,72.02,71.89,71.99,127308.0,65.2291,65.3016,65.1837,65.2744,127308.0
2021-11-03 10:20:00,71.99,71.99,71.92,71.96,203995.0,65.2744,65.2744,65.2109,65.2472,203995.0
2021-11-03 10:25:00,71.96,72.03,71.96,71.99,164642.0,65.2472,65.3107,65.2472,65.2744,164642.0
2021-11-03 10:30:00,71.98,72.03,71.98,71.99,142372.0,65.2653,65.3107,65.2653,65.2744,142372.0
2021-11-03 10:35:00,71.99,72.0,71.96,71.96,69452.0,65.2744,65.2835,65.2472,65.2472,69452.0
2021-11-03 10:40:00,71.96,72.02,71.96,71.98,42771.0,65.2472,65.3016,65.2472,65.2653,42771.0
2021-11-03 10:45:00,71.97,72.05,71.96,72.02,121789.0,65.2563,65.3288,65.2472,65.3016,121789.0
2021-11-03 10:50:00,72.02,72.05,71.98,72.02,93005.0,65.3016,65.3288,65.2653,65.3016,93005.0
2021-11-03 10:55:00,72.01,72.06,72.0,72.03,125190.0,65.2925,65.3379,65.2835,65.3107,125190.0
2021-11-03 11:00:00,72.03,72.07,72.02,72.02,104939.0,65.3107,65.347,65.3016,65.3016,104939.0
2021-11-03 11:05:00,72.02,72.07,72.01,72.06,125302.0,65.3016,65.347,65.2925,65.3379,125302.0
2021-11-03 11:10:00,72.06,72.06,72.02,72.03,102793.0,65.3379,65.3379,65.3016,65.3107,102793.0
2021-11-03 11:15:00,72.02,72.04,71.99,72.01,171870.0,65.3016,65.3198,65.2744,65.2925,171870.0
2021-11-03 11:20:00,72.01,72.06,72.0,72.06,110859.0,65.2925,65.3379,65.2835,65.3379,110859.0
2021-11-03 11:25:00,72.06,72.06,72.0,72.01,50720.0,65.3379,65.3379,65.2835,65.2925,50720.0
2021-11-03 11:30:00,72.02,72.03,71.99,72.01,159916.0,65.3016,65.3107,65.2744,65.2925,159916.0
2021-11-03 11:35:00,72.01,72.06,72.01,72.03,214046.0,65.2925,65.3379,65.2925,65.3107,214046.0
2021-11-03 11:40:00,72.03,72.07,72.01,72.06,141616.0,65.3107,65.347,65.2925,65.3379,141616.0
2021-11-03 11:45:00,72.05,72.09,72.05,72.06,88098.0,65.3288,65.3651,65.3288,65.3379,88098.0
2021-11-03 11:50:00,72.06,72.11,72.06,72.09,147596.0,65.3379,65.3832,65.3379,65.3651,147596.0
2021-11-03 11:55:00,72.08,72.14,72.08,72.13,113771.0,65.356,65.4104,65.356,65.4014,113771.0
2021-11-03 12:00:00,72.14,72.14,72.09,72.11,117096.0,65.4104,65.4104,65.3651,65.3832,117096.0
2021-11-03 12:05:00,72.11,72.15,72.1,72.15,57262.0,65.3832,65.4195,65.3742,65.4195,57262.0
2021-11-03 12:10:00,72.15,72.16,72.13,72.15,110968.0,65.4195,65.4286,65.4014,65.4195,110968.0
2021-11-03 12:15:00,72.15,72.17,72.13,72.14,92447.0,65.4195,65.4376,65.4014,65.4104,92447.0
2021-11-03 12:20:00,72.14,72.16,72.12,72.14,58071.0,65.4104,65.4286,65.3923,65.4104,58071.0
2021-11-03 12:25:00,72.15,72.17,72.14,72.17,36679.0,65.4195,65.4376,65.4104,65.4376,36679.0
2021-11-03 12:30:00,72.16,72.17,72.14,72.15,144501.0,65.4286,65.4376,65.4104,65.4195,144501.0
2021-11-03 12:35:00,72.14,72.14,72.11,72.13,39208.0,65.4104,65.4104,65.3832,65.4014,39208.0
2021-11-03 12:40:00,72.13,72.14,72.12,72.13,22620.0,65.4014,65.4104,65.3923,65.4014,22620.0
2021-11-03 12:45:00,72.13,72.14,72.09,72.09,81386.0,65.4014,65.4104,65.3651,65.3651,81386.0
2021-11-03 12:50:00,72.09,72.11,72.08,72.1,58882.0,65.3651,65.3832,65.356,65.3742,58882.0
2021-11-03 12:55:00,72.1,72.13,72.09,72.1,54571.0,65.3742,65.4014,65.3651,65.3742,54571.0
2021-11-03 13:00:00,72.1,72.1,72.05,72.06,27355.0,65.3742,65.3742,65.3288,65.3379,27355.0
2021-11-03 13:05:00,72.07,72.08,72.05,72.06,22946.0,65.347,65.356,65.3288,65.3379,22946.0
2021-11-03 13:10:00,72.06,72.1,72.06,72.09,34688.0,65.3379,65.3742,65.3379,65.3651,34688.0
2021-11-03 13:15:00,72.09,72.1,72.07,72.08,46172.0,65.3651,65.3742,65.347,65.356,46172.0
2021-11-03 13:20:00,72.08,72.11,72.07,72.08,27115.0,65.356,65.3832,65.347,65.356,27115.0
2021-11-03 13:25:00,72.09,72.1,72.06,72.09,23086.0,65.3651,65.3742,65.3379,65.3651,23086.0
2021-11-03 13:30:00,72.09,72.11,72.08,72.1,50259.0,65.3651,65.3832,65.356,65.3742,50259.0
2021-11-03 13:35:00,72.1,72.12,72.1,72.1,13260.0,65.3742,65.3923,65.3742,65.3742,13260.0
2021-11-03 13:40:00,72.1,72.12,72.09,72.12,16921.0,65.3742,65.3923,65.3651,65.3923,16921.0
2021-11-03 13:45:00,72.11,72.12,72.08,72.09,43677.0,65.3832,65.3923,65.356,65.3651,43677.0
2021-11-03 13:50:00,72.08,72.08,72.05,72.06,32738.0,65.356,65.356,65.3288,65.3379,32738.0
2021-11-03 13:55:00,72.07,72.1,72.07,72.08,53849.0,65.347,65.3742,65.347,65.356,53849.0
2021-11-03 14:00:00,72.09,72.25,72.06,72.22,530167.0,65.3651,65.5102,65.3379,65.483,530167.0
2021-11-03 14:05:00,72.22,72.24,72.16,72.21,98514.0,65.483,65.5011,65.4286,65.4739,98514.0
2021-11-03 14:10:00,72.21,72.22,72.11,72.12,102639.0,65.4739,65.483,65.3832,65.3923,102639.0
2021-11-03 14:15:00,72.12,72.13,72.08,72.11,58189.0,65.3923,65.4014,65.356,65.3832,58189.0
2021-11-03 14:20:00,72.12,72.18,72.09,72.18,101605.0,65.3923,65.4467,65.3651,65.4467,101605.0
2021-11-03 14:25:00,72.18,72.19,72.11,72.12,46503.0,65.4467,65.4558,65.3832,65.3923,46503.0
2021-11-03 14:30:00,72.11,72.15,72.11,72.14,69239.0,65.3832,65.4195,65.3832,65.4104,69239.0
2021-11-03 14:35:00,72.14,72.16,72.12,72.15,68563.0,65.4104,65.4286,65.3923,65.4195,68563.0
2021-11-03 14:40:00,72.16,72.25,72.15,72.25,93133.0,65.4286,65.5102,65.4195,65.5102,93133.0
2021-11-03 14:45:00,72.25,72.33,72.24,72.32,155965.0,65.5102,65.5827,65.5011,65.5736,155965.0
2021-11-03 14:50:00,72.32,72.37,72.29,72.35,183601.0,65.5736,65.619,65.5464,65.6008,183601.0
2021-11-03 14:55:00,72.36,72.37,72.32,72.33,110344.0,65.6099,65.619,65.5736,65.5827,110344.0
2021-11-03 15:00:00,72.33,72.34,72.27,72.28,98004.0,65.5827,65.5918,65.5283,65.5374,98004.0
2021-11-03 15:05:00,72.28,72.33,72.27,72.32,66424.0,65.5374,65.5827,65.5283,65.5736,66424.0
2021-11-03 15:10:00,72.32,72.34,72.26,72.29,419158.0,65.5736,65.5918,65.5192,65.5464,419158.0
2021-11-03 15:15:00,72.29,72.3,72.23,72.24,53504.0,65.5464,65.5555,65.492,65.5011,53504.0
2021-11-03 15:20:00,72.25,72.3,72.25,72.29,35477.0,65.5102,65.5555,65.5102,65.5464,35477.0
2021-11-03 15:25:00,72.29,72.3,72.24,72.28,213354.0,65.5464,65.5555,65.5011,65.5374,213354.0
2021-11-03 15:30:00,72.28,72.37,72.26,72.36,128367.0,65.5374,65.619,65.5192,65.6099,128367.0
2021-11-03 15:35:00,72.36,72.4,72.35,72.37,101661.0,65.6099,65.6462,65.6008,65.619,101661.0
2021-11-03 15:40:00,72.37,72.45,72.37,72.45,177919.0,65.619,65.6915,65.619,65.6915,177919.0
2021-11-03 15:45:00,72.45,72.49,72.43,72.48,148673.0,65.6915,65.7278,65.6734,65.7187,148673.0
2021-11-03 15:50:00,72.49,72.49,72.43,72.48,265384.0,65.7278,65.7278,65.6734,65.7187,265384.0
2021-11-03 15:55:00,72.48,72.51,72.45,72.5,851654.0,65.7187,65.7459,65.6915,65.7368,851654.0
2021-11-04 09:30:00,72.23,72.28,72.06,72.17,369633.0,65.492,65.5374,65.3379,65.4376,369633.0
2021-11-04 09:35:00,72.17,72.49,72.17,72.41,283477.0,65.4376,65.7278,65.4376,65.6552,283477.0
2021-11-04 09:40:00,72.4,72.48,72.38,72.44,278169.0,65.6462,65.7187,65.628,65.6824,278169.0
2021-11-04 09:45:00,72.43,72.46,72.32,72.34,161097.0,65.6734,65.7006,65.5736,65.5918,161097.0
2021-11-04 09:50:00,72.33,72.47,72.3,72.47,136270.0,65.5827,65.7096,65.5555,65.7096,136270.0
2021-11-04 09:55:00,72.47,72.49,72.42,72.44,83337.0,65.7096,65.7278,65.6643,65.6824,83337.0
2021-11-04 10:00:00,72.44,72.45,72.31,72.33,72320.0,65.6824,65.6915,65.5646,65.5827,72320.0
2021-11-04 10:05:00,72.34,72.35,72.24,72.29,87282.0,65.5918,65.6008,65.5011,65.5464,87282.0
2021-11-04 10:10:00,72.3,72.37,72.29,72.36,129630.0,65.5555,65.619,65.5464,65.6099,129630.0
2021-11-04 10:15:00,72.36,72.41,72.32,72.34,47250.0,65.6099,65.6552,65.5736,65.5918,47250.0
2021-11-04 10:20:00,72.33,72.4,72.32,72.33,63900.0,65.5827,65.6462,65.5736,65.5827,63900.0
2021-11-04 10:25:00,72.34,72.35,72.3,72.32,99216.0,65.5918,65.6008,65.5555,65.5736,99216.0
2021-11-04 10:30:00,72.33,72.39,72.31,72.38,207692.0,65.5827,65.6371,65.5646,65.628,207692.0
2021-11-04 10:35:00,72.37,72.41,72.35,72.38,62424.0,65.619,65.6552,65.6008,65.628,62424.0
2021-11-04 10:40:00,72.38,72.47,72.36,72.44,121035.0,65.628,65.7096,65.6099,65.6824,121035.0
2021-11-04 10:45:00,72.44,72.47,72.41,72.45,117903.0,65.6824,65.7096,65.6552,65.6915,117903.0
2021-11-04 10:50:00,72.45,72.52,72.43,72.51,149602.0,65.6915,65.755,65.6734,65.7459,149602.0
2021-11-04 10:55:00,72.51,72.52,72.45,72.46,84966.0,65.7459,65.755,65.6915,65.7006,84966.0
2021-11-04 11:00:00,72.46,72.52,72.46,72.51,90926.0,65.7006,65.755,65.7006,65.7459,90926.0
2021-11-04 11:05:00,72.51,72.52,72.43,72.44,117569.0,65.7459,65.755,65.6734,65.6824,117569.0
2021-11-04 11:10:00,72.44,72.47,72.41,72.42,62753.0,65.6824,65.7096,65.6552,65.6643,62753.0
2021-11-04 11:15:00,72.42,72.47,72.39,72.47,55373.0,65.6643,65.7096,65.6371,65.7096,55373.0
2021-11-04 11:20:00,72.47,72.5,72.44,72.45,75089.0,65.7096,65.7368,65.6824,65.6915,75089.0
2021-11-04 11:25:00,72.45,72.56,72.45,72.56,88650.0,65.6915,65.7912,65.6915,65.7912,88650.0
2021-11-04 11:30:00,72.56,72.59,72.54,72.56,80705.0,65.7912,65.8184,65.7731,65.7912,80705.0
2021-11-04 11:35:00,72.56,72.57,72.49,72.51,79085.0,65.7912,65.8003,65.7278,65.7459,79085.0
2021-11-04 11:40:00,72.5,72.54,72.46,72.51,64151.0,65.7368,65.7731,65.7006,65.7459,64151.0
2021-11-04 11:45:00,72.5,72.5,72.47,72.49,56774.0,65.7368,65.7368,65.7096,65.7278,56774.0
2021-11-04 11:50:00,72.48,72.49,72.45,72.48,54464.0,65.7187,65.7278,65.6915,65.7187,54464.0
2021-11-04 11:55:00,72.48,72.51,72.47,72.51,54058.0,65.7187,65.7459,65.7096,65.7459,54058.0
2021-11-04 12:00:00,72.51,72.51,72.47,72.5,170239.0,65.7459,65.7459,65.7096,65.7368,170239.0
2021-11-04 12:05:00,72.5,72.51,72.49,72.51,34078.0,65.7368,65.7459,65.7278,65.7459,34078.0
2021-11-04 12:10:00,72.5,72.5,72.46,72.5,65185.0,65.7368,65.7368,65.7006,65.7368,65185.0
2021-11-04 12:15:00,72.5,72.51,72.46,72.5,65803.0,65.7368,65.7459,65.7006,65.7368,65803.0
2021-11-04 12:20:00,72.5,72.54,72.49,72.52,42626.0,65.7368,65.7731,65.7278,65.755,42626.0
2021-11-04 12:25:00,72.52,72.54,72.5,72.54,86496.0,65.755,65.7731,65.7368,65.7731,86496.0
2021-11-04 12:30:00,72.54,72.58,72.52,72.58,40664.0,65.7731,65.8094,65.755,65.8094,40664.0
2021-11-04 12:35:00,72.58,72.62,72.56,72.61,33966.0,65.8094,65.8456,65.7912,65.8366,33966.0
2021-11-04 12:40:00,72.6,72.62,72.59,72.61,41210.0,65.8275,65.8456,65.8184,65.8366,41210.0
2021-11-04 12:45:00,72.61,72.61,72.56,72.6,116498.0,65.8366,65.8366,65.7912,65.8275,116498.0
2021-11-04 12:50:00,72.59,72.64,72.58,72.63,35615.0,65.8184,65.8638,65.8094,65.8547,35615.0
2021-11-04 12:55:00,72.64,72.65,72.61,72.61,32898.0,65.8638,65.8728,65.8366,65.8366,32898.0
2021-11-04 13:00:00,72.62,72.62,72.56,72.56,134423.0,65.8456,65.8456,65.7912,65.7912,134423.0
2021-11-04 13:05:00,72.56,72.59,72.55,72.58,129806.0,65.7912,65.8184,65.7822,65.8094,129806.0
2021-11-04 13:10:00,72.58,72.58,72.55,72.57,28860.0,65.8094,65.8094,65.7822,65.8003,28860.0
2021-11-04 13:15:00,72.58,72.6,72.54,72.59,44558.0,65.8094,65.8275,65.7731,65.8184,44558.0
2021-11-04 13:20:00,72.59,72.6,72.5,72.53,69750.0,65.8184,65.8275,65.7368,65.764,69750.0
2021-11-04 13:25:00,72.53,72.54,72.5,72.52,38575.0,65.764,65.7731,65.7368,65.755,38575.0
2021-11-04 13:30:00,72.51,72.53,72.48,72.48,26240.0,65.7459,65.764,65.7187,65.7187,26240.0
2021-11-04 13:35:00,72.49,72.51,72.48,72.5,41923.0,65.7278,65.7459,65.7187,65.7368,41923.0
2021-11-04 13:40:00,72.5,72.54,72.49,72.53,30028.0,65.7368,65.7731,65.7278,65.764,30028.0
2021-11-04 13:45:00,72.53,72.54,72.51,72.54,41573.0,65.764,65.7731,65.7459,65.7731,41573.0
2021-11-04 13:50:00,72.53,72.53,72.49,72.5,40649.0,65.764,65.764,65.7278,65.7368,40649.0
2021-11-04 13:55:00,72.5,72.51,72.46,72.47,69344.0,65.7368,65.7459,65.7006,65.7096,69344.0
2021-11-04 14:00:00,72.47,72.48,72.4,72.4,51438.0,65.7096,65.7187,65.6462,65.6462,51438.0
2021-11-04 14:05:00,72.4,72.42,72.37,72.37,166024.0,65.6462,65.6643,65.619,65.619,166024.0
2021-11-04 14:10:00,72.38,72.38,72.34,72.35,50402.0,65.628,65.628,65.5918,65.6008,50402.0
2021-11-04 14:15:00,72.35,72.36,72.31,72.33,60772.0,65.6008,65.6099,65.5646,65.5827,60772.0
2021-11-04 14:20:00,72.34,72.35,72.32,72.35,36821.0,65.5918,65.6008,65.5736,65.6008,36821.0
2021-11-04 14:25:00,72.35,72.36,72.3,72.33,61173.0,65.6008,65.6099,65.5555,65.5827,61173.0
2021-11-04 14:30:00,72.33,72.38,72.31,72.37,108902.0,65.5827,65.628,65.5646,65.619,108902.0
2021-11-04 14:35:00,72.38,72.38,72.34,72.34,64914.0,65.628,65.628,65.5918,65.5918,64914.0
2021-11-04 14:40:00,72.35,72.39,72.34,72.37,44811.0,65.6008,65.6371,65.5918,65.619,44811.0
2021-11-04 14:45:00,72.37,72.39,72.35,72.38,39664.0,65.619,65.6371,65.6008,65.628,39664.0
2021-11-04 14:50:00,72.39,72.4,72.36,72.39,58785.0,65.6371,65.6462,65.6099,65.6371,58785.0
2021-11-04 14:55:00,72.4,72.44,72.39,72.44,61990.0,65.6462,65.6824,65.6371,65.6824,61990.0
2021-11-04 15:00:00,72.44,72.47,72.42,72.45,76505.0,65.6824,65.7096,65.6643,65.6915,76505.0
2021-11-04 15:05:00,72.45,72.47,72.42,72.46,102419.0,65.6915,65.7096,65.6643,65.7006,102419.0
2021-11-04 15:10:00,72.47,72.5,72.44,72.48,141115.0,65.7096,65.7368,65.6824,65.7187,141115.0
2021-11-04 15:15:00,72.48,72.48,72.39,72.41,168015.0,65.7187,65.7187,65.6371,65.6552,168015.0
2021-11-04 15:20:00,72.41,72.42,72.38,72.4,140827.0,65.6552,65.6643,65.628,65.6462,140827.0
2021-11-04 15:25:00,72.4,72.41,72.38,72.4,169490.0,65.6462,65.6552,65.628,65.6462,169490.0
2021-11-04 15:30:00,72.4,72.43,72.37,72.41,244426.0,65.6462,65.6734,65.619,65.6552,244426.0
2021-11-04 15:35:00,72.41,72.44,72.39,72.42,180474.0,65.6552,65.6824,65.6371,65.6643,180474.0
2021-11-04 15:40:00,72.42,72.43,72.38,72.42,242267.0,65.6643,65.6734,65.628,65.6643,242267.0
2021-11-04 15:45:00,72.42,72.44,72.4,72.42,282582.0,65.6643,65.6824,65.6462,65.6643,282582.0
2021-11-04 15:50:00,72.42,72.51,72.42,72.5,467271.0,65.6643,65.7459,65.6643,65.7368,467271.0
2021-11-04 15:55:00,72.5,72.57,72.47,72.57,1157424.0,65.7368,65.8003,65.7096,65.8003,1157424.0
2021-11-05 09:30:00,72.86,72.98,72.82,72.98,243509.0,66.0633,66.1721,66.027,66.1721,243509.0
2021-11-05 09:35:00,72.98,72.99,72.92,72.97,243773.0,66.1721,66.1811,66.1177,66.163,243773.0
2021-11-05 09:40:00,72.98,73.08,72.94,72.95,237209.0,66.1721,66.2627,66.1358,66.1449,237209.0
2021-11-05 09:45:00,72.95,72.99,72.85,72.87,506542.0,66.1449,66.1811,66.0542,66.0723,506542.0
2021-11-05 09:50:00,72.88,72.93,72.85,72.88,219280.0,66.0814,66.1267,66.0542,66.0814,219280.0
2021-11-05 09:55:00,72.89,72.94,72.82,72.84,142476.0,66.0905,66.1358,66.027,66.0451,142476.0
2021-11-05 10:00:00,72.84,72.88,72.76,72.84,139633.0,66.0451,66.0814,65.9726,66.0451,139633.0
2021-11-05 10:05:00,72.84,72.87,72.78,72.79,102911.0,66.0451,66.0723,65.9907,65.9998,102911.0
2021-11-05 10:10:00,72.79,72.8,72.74,72.78,119436.0,65.9998,66.0089,65.9545,65.9907,119436.0
2021-11-05 10:15:00,72.78,72.78,72.72,72.74,96012.0,65.9907,65.9907,65.9363,65.9545,96012.0
2021-11-05 10:20:00,72.75,72.8,72.74,72.79,105654.0,65.9635,66.0089,65.9545,65.9998,105654.0
2021-11-05 10:25:00,72.79,72.87,72.76,72.85,120761.0,65.9998,66.0723,65.9726,66.0542,120761.0
2021-11-05 10:30:00,72.85,72.96,72.84,72.92,107773.0,66.0542,66.1539,66.0451,66.1177,107773.0
2021-11-05 10:35:00,72.92,73.0,72.89,72.98,68671.0,66.1177,66.1902,66.0905,66.1721,68671.0
2021-11-05 10:40:00,72.98,73.02,72.96,73.01,92172.0,66.1721,66.2083,66.1539,66.1993,92172.0
2021-11-05 10:45:00,73.01,73.01,72.97,72.99,84710.0,66.1993,66.1993,66.163,66.1811,84710.0
2021-11-05 10:50:00,72.99,73.02,72.96,73.02,61901.0,66.1811,66.2083,66.1539,66.2083,61901.0
2021-11-05 10:55:00,73.02,73.04,72.99,73.03,139289.0,66.2083,66.2265,66.1811,66.2174,139289.0
2021-11-05 11:00:00,73.03,73.05,72.96,72.96,72382.0,66.2174,66.2355,66.1539,66.1539,72382.0
2021-11-05 11:05:00,72.95,72.99,72.92,72.97,84536.0,66.1449,66.1811,66.1177,66.163,84536.0
2021-11-05 11:10:00,72.97,73.01,72.96,72.97,104382.0,66.163,66.1993,66.1539,66.163,104382.0
2021-11-05 11:15:00,72.97,72.97,72.91,72.92,57311.0,66.163,66.163,66.1086,66.1177,57311.0
2021-11-05 11:20:00,72.92,72.95,72.9,72.92,82234.0,66.1177,66.1449,66.0995,66.1177,82234.0
2021-11-05 11:25:00,72.92,72.95,72.91,72.93,85362.0,66.1177,66.1449,66.1086,66.1267,85362.0
2021-11-05 11:30:00,72.93,72.99,72.9,72.97,67913.0,66.1267,66.1811,66.0995,66.163,67913.0
2021-11-05 11:35:00,72.97,72.97,72.91,72.95,89823.0,66.163,66.163,66.1086,66.1449,89823.0
2021-11-05 11:40:00,72.95,72.97,72.91,72.92,53972.0,66.1449,66.163,66.1086,66.1177,53972.0
2021-11-05 11:45:00,72.91,72.92,72.87,72.92,82000.0,66.1086,66.1177,66.0723,66.1177,82000.0
2021-11-05 11:50:00,72.91,72.92,72.86,72.89,93829.0,66.1086,66.1177,66.0633,66.0905,93829.0
2021-11-05 11:55:00,72.9,72.91,72.81,72.82,111210.0,66.0995,66.1086,66.0179,66.027,111210.0
2021-11-05 12:00:00,72.81,72.86,72.78,72.84,78611.0,66.0179,66.0633,65.9907,66.0451,78611.0
2021-11-05 12:05:00,72.84,72.85,72.79,72.81,34065.0,66.0451,66.0542,65.9998,66.0179,34065.0
2021-11-05 12:10:00,72.8,72.83,72.77,72.78,47828.0,66.0089,66.0361,65.9817,65.9907,47828.0
2021-11-05 12:15:00,72.78,72.83,72.77,72.82,64742.0,65.9907,66.0361,65.9817,66.027,64742.0
2021-11-05 12:20:00,72.81,72.84,72.8,72.81,31790.0,66.0179,66.0451,66.0089,66.0179,31790.0
2021-11-05 12:25:00,72.81,72.85,72.8,72.84,70205.0,66.0179,66.0542,66.0089,66.0451,70205.0
2021-11-05 12:30:00,72.84,72.88,72.84,72.86,44512.0,66.0451,66.0814,66.0451,66.0633,44512.0
2021-11-05 12:35:00,72.86,72.91,72.85,72.9,28609.0,66.0633,66.1086,66.0542,66.0995,28609.0
2021-11-05 12:40:00,72.9,72.93,72.87,72.92,37180.0,66.0995,66.1267,66.0723,66.1177,37180.0
2021-11-05 12:45:00,72.92,72.93,72.89,72.91,44392.0,66.1177,66.1267,66.0905,66.1086,44392.0
2021-11-05 12:50:00,72.9,72.92,72.88,72.92,42241.0,66.0995,66.1177,66.0814,66.1177,42241.0
2021-11-05 12:55:00,72.91,72.92,72.88,72.9,51097.0,66.1086,66.1177,66.0814,66.0995,51097.0
2021-11-05 13:00:00,72.89,72.92,72.87,72.91,20178.0,66.0905,66.1177,66.0723,66.1086,20178.0
2021-11-05 13:05:00,72.9,72.91,72.85,72.85,47089.0,66.0995,66.1086,66.0542,66.0542,47089.0
2021-11-05 13:10:00,72.86,72.88,72.85,72.87,50344.0,66.0633,66.0814,66.0542,66.0723,50344.0
2021-11-05 13:15:00,72.88,72.92,72.86,72.89,59853.0,66.0814,66.1177,66.0633,66.0905,59853.0
2021-11-05 13:20:00,72.9,72.93,72.85,72.85,32281.0,66.0995,66.1267,66.0542,66.0542,32281.0
2021-11-05 13:25:00,72.85,72.86,72.81,72.82,75394.0,66.0542,66.0633,66.0179,66.027,75394.0
2021-11-05 13:30:00,72.82,72.84,72.79,72.83,48415.0,66.027,66.0451,65.9998,66.0361,48415.0
2021-11-05 13:35:00,72.83,72.84,72.8,72.82,49775.0,66.0361,66.0451,66.0089,66.027,49775.0
2021-11-05 13:40:00,72.81,72.83,72.77,72.83,39519.0,66.0179,66.0361,65.9817,66.0361,39519.0
2021-11-05 13:45:00,72.83,72.84,72.8,72.81,63353.0,66.0361,66.0451,66.0089,66.0179,63353.0
2021-11-05 13:50:00,72.81,72.87,72.8,72.87,46205.0,66.0179,66.0723,66.0089,66.0723,46205.0
2021-11-05 13:55:00,72.87,72.9,72.85,72.89,40734.0,66.0723,66.0995,66.0542,66.0905,40734.0
2021-11-05 14:00:00,72.89,72.93,72.88,72.92,57922.0,66.0905,66.1267,66.0814,66.1177,57922.0
2021-11-05 14:05:00,72.92,72.99,72.92,72.99,21995.0,66.1177,66.1811,66.1177,66.1811,21995.0
2021-11-05 14:10:00,72.98,72.99,72.97,72.98,32331.0,66.1721,66.1811,66.163,66.1721,32331.0
2021-11-05 14:15:00,72.98,72.99,72.96,72.98,27944.0,66.1721,66.1811,66.1539,66.1721,27944.0
2021-11-05 14:20:00,72.97,72.98,72.94,72.95,36606.0,66.163,66.1721,66.1358,66.1449,36606.0
2021-11-05 14:25:00,72.95,72.99,72.93,72.98,27806.0,66.1449,66.1811,66.1267,66.1721,27806.0
2021-11-05 14:30:00,72.99,73.03,72.98,73.01,45618.0,66.1811,66.2174,66.1721,66.1993,45618.0
2021-11-05 14:35:00,73.01,73.01,72.97,72.98,43778.0,66.1993,66.1993,66.163,66.1721,43778.0
2021-11-05 14:40:00,72.99,73.0,72.97,72.98,56443.0,66.1811,66.1902,66.163,66.1721,56443.0
2021-11-05 14:45:00,72.97,72.98,72.94,72.95,64196.0,66.163,66.1721,66.1358,66.1449,64196.0
2021-11-05 14:50:00,72.95,72.97,72.94,72.97,78124.0,66.1449,66.163,66.1358,66.163,78124.0
2021-11-05 14:55:00,72.97,72.97,72.92,72.92,54845.0,66.163,66.163,66.1177,66.1177,54845.0
2021-11-05 15:00:00,72.93,72.97,72.9,72.97,95657.0,66.1267,66.163,66.0995,66.163,95657.0
2021-11-05 15:05:00,72.98,72.99,72.95,72.98,70123.0,66.1721,66.1811,66.1449,66.1721,70123.0
2021-11-05 15:10:00,72.97,72.99,72.95,72.96,71831.0,66.163,66.1811,66.1449,66.1539,71831.0
2021-11-05 15:15:00,72.97,72.97,72.92,72.95,86212.0,66.163,66.163,66.1177,66.1449,86212.0
2021-11-05 15:20:00,72.95,72.99,72.94,72.98,92000.0,66.1449,66.1811,66.1358,66.1721,92000.0
2021-11-05 15:25:00,72.98,72.99,72.95,72.98,98490.0,66.1721,66.1811,66.1449,66.1721,98490.0
2021-11-05 15:30:00,72.98,73.06,72.95,73.06,172510.0,66.1721,66.2446,66.1449,66.2446,172510.0
2021-11-05 15:35:00,73.07,73.12,73.07,73.08,201622.0,66.2537,66.299,66.2537,66.2627,201622.0
2021-11-05 15:40:00,73.07,73.08,72.98,73.0,239949.0,66.2537,66.2627,66.1721,66.1902,239949.0
2021-11-05 15:45:00,73.0,73.04,72.97,73.0,191605.0,66.1902,66.2265,66.163,66.1902,191605.0
2021-11-05 15:50:00,73.01,73.06,73.0,73.02,399957.0,66.1993,66.2446,66.1902,66.2083,399957.0
2021-11-05 15:55:00,73.02,73.04,72.98,73.0,659661.0,66.2083,66.2265,66.1721,66.1902,659661.0
2021-11-08 09:30:00,73.0,73.08,72.84,72.84,301409.0,66.1902,66.2627,66.0451,66.0451,301409.0
2021-11-08 09:35:00,72.83,72.89,72.65,72.65,248407.0,66.0361,66.0905,65.8728,65.8728,248407.0
2021-11-08 09:40:00,72.65,72.66,72.52,72.57,308966.0,65.8728,65.8819,65.755,65.8003,308966.0
2021-11-08 09:45:00,72.58,72.64,72.53,72.62,250296.0,65.8094,65.8638,65.764,65.8456,250296.0
2021-11-08 09:50:00,72.62,72.63,72.42,72.45,171967.0,65.8456,65.8547,65.6643,65.6915,171967.0
2021-11-08 09:55:00,72.45,72.48,72.36,72.47,165885.0,65.6915,65.7187,65.6099,65.7096,165885.0
2021-11-08 10:00:00,72.47,72.52,72.41,72.41,213221.0,65.7096,65.755,65.6552,65.6552,213221.0
2021-11-08 10:05:00,72.42,72.44,72.33,72.36,199689.0,65.6643,65.6824,65.5827,65.6099,199689.0
2021-11-08 10:10:00,72.35,72.44,72.35,72.43,104955.0,65.6008,65.6824,65.6008,65.6734,104955.0
2021-11-08 10:15:00,72.43,72.45,72.33,72.43,118537.0,65.6734,65.6915,65.5827,65.6734,118537.0
2021-11-08 10:20:00,72.42,72.47,72.4,72.41,94649.0,65.6643,65.7096,65.6462,65.6552,94649.0
2021-11-08 10:25:00,72.41,72.42,72.36,72.39,81539.0,65.6552,65.6643,65.6099,65.6371,81539.0
2021-11-08 10:30:00,72.4,72.47,72.38,72.46,131695.0,65.6462,65.7096,65.628,65.7006,131695.0
2021-11-08 10:35:00,72.45,72.48,72.35,72.35,128389.0,65.6915,65.7187,65.6008,65.6008,128389.0
2021-11-08 10:40:00,72.36,72.36,72.29,72.3,167755.0,65.6099,65.6099,65.5464,65.5555,167755.0
2021-11-08 10:45:00,72.3,72.37,72.29,72.33,82172.0,65.5555,65.619,65.5464,65.5827,82172.0
2021-11-08 10:50:00,72.34,72.34,72.28,72.28,54912.0,65.5918,65.5918,65.5374,65.5374,54912.0
2021-11-08 10:55:00,72.28,72.29,72.25,72.27,174732.0,65.5374,65.5464,65.5102,65.5283,174732.0
2021-11-08 11:00:00,72.27,72.28,72.25,72.28,52341.0,65.5283,65.5374,65.5102,65.5374,52341.0
2021-11-08 11:05:00,72.28,72.28,72.2,72.22,53959.0,65.5374,65.5374,65.4648,65.483,53959.0
2021-11-08 11:10:00,72.22,72.22,72.15,72.16,117738.0,65.483,65.483,65.4195,65.4286,117738.0
2021-11-08 11:15:00,72.16,72.22,72.15,72.19,82011.0,65.4286,65.483,65.4195,65.4558,82011.0
2021-11-08 11:20:00,72.19,72.2,72.17,72.19,48677.0,65.4558,65.4648,65.4376,65.4558,48677.0
2021-11-08 11:25:00,72.2,72.24,72.2,72.24,69304.0,65.4648,65.5011,65.4648,65.5011,69304.0
2021-11-08 11:30:00,72.23,72.25,72.22,72.23,45020.0,65.492,65.5102,65.483,65.492,45020.0
2021-11-08 11:35:00,72.23,72.27,72.23,72.25,66343.0,65.492,65.5283,65.492,65.5102,66343.0
2021-11-08 11:40:00,72.25,72.26,72.2,72.2,28452.0,65.5102,65.5192,65.4648,65.4648,28452.0
2021-11-08 11:45:00,72.2,72.23,72.18,72.2,29301.0,65.4648,65.492,65.4467,65.4648,29301.0
2021-11-08 11:50:00,72.2,72.21,72.17,72.2,58466.0,65.4648,65.4739,65.4376,65.4648,58466.0
2021-11-08 11:55:00,72.19,72.2,72.16,72.17,44807.0,65.4558,65.4648,65.4286,65.4376,44807.0
2021-11-08 12:00:00,72.17,72.18,72.13,72.14,46682.0,65.4376,65.4467,65.4014,65.4104,46682.0
2021-11-08 12:05:00,72.14,72.16,72.13,72.15,23233.0,65.4104,65.4286,65.4014,65.4195,23233.0
2021-11-08 12:10:00,72.15,72.19,72.15,72.18,47310.0,65.4195,65.4558,65.4195,65.4467,47310.0
2021-11-08 12:15:00,72.18,72.24,72.17,72.23,69711.0,65.4467,65.5011,65.4376,65.492,69711.0
2021-11-08 12:20:00,72.23,72.24,72.21,72.22,99776.0,65.492,65.5011,65.4739,65.483,99776.0
2021-11-08 12:25:00,72.22,72.23,72.19,72.22,32226.0,65.483,65.492,65.4558,65.483,32226.0
2021-11-08 12:30:00,72.21,72.22,72.17,72.21,42419.0,65.4739,65.483,65.4376,65.4739,42419.0
2021-11-08 12:35:00,72.2,72.22,72.17,72.17,29623.0,65.4648,65.483,65.4376,65.4376,29623.0
2021-11-08 12:40:00,72.17,72.18,72.12,72.13,14698.0,65.4376,65.4467,65.3923,65.4014,14698.0
2021-11-08 12:45:00,72.13,72.16,72.12,72.15,50537.0,65.4014,65.4286,65.3923,65.4195,50537.0
2021-11-08 12:50:00,72.16,72.17,72.14,72.15,39635.0,65.4286,65.4376,65.4104,65.4195,39635.0
2021-11-08 12:55:00,72.14,72.15,72.12,72.15,23707.0,65.4104,65.4195,65.3923,65.4195,23707.0
2021-11-08 13:00:00,72.16,72.16,72.11,72.11,28011.0,65.4286,65.4286,65.3832,65.3832,28011.0
2021-11-08 13:05:00,72.11,72.12,72.09,72.09,27868.0,65.3832,65.3923,65.3651,65.3651,27868.0
2021-11-08 13:10:00,72.09,72.16,72.08,72.16,46357.0,65.3651,65.4286,65.356,65.4286,46357.0
2021-11-08 13:15:00,72.15,72.18,72.14,72.17,16967.0,65.4195,65.4467,65.4104,65.4376,16967.0
2021-11-08 13:20:00,72.18,72.24,72.17,72.23,20689.0,65.4467,65.5011,65.4376,65.492,20689.0
2021-11-08 13:25:00,72.23,72.27,72.23,72.24,16675.0,65.492,65.5283,65.492,65.5011,16675.0
2021-11-08 13:30:00,72.24,72.26,72.22,72.25,52300.0,65.5011,65.5192,65.483,65.5102,52300.0
2021-11-08 13:35:00,72.25,72.26,72.23,72.23,26992.0,65.5102,65.5192,65.492,65.492,26992.0
2021-11-08 13:40:00,72.24,72.32,72.23,72.31,59537.0,65.5011,65.5736,65.492,65.5646,59537.0
2021-11-08 13:45:00,72.31,72.32,72.29,72.31,28140.0,65.5646,65.5736,65.5464,65.5646,28140.0
2021-11-08 13:50:00,72.31,72.33,72.3,72.32,106951.0,65.5646,65.5827,65.5555,65.5736,106951.0
2021-11-08 13:55:00,72.33,72.37,72.33,72.35,41347.0,65.5827,65.619,65.5827,65.6008,41347.0
2021-11-08 14:00:00,72.35,72.4,72.34,72.39,33021.0,65.6008,65.6462,65.5918,65.6371,33021.0
2021-11-08 14:05:00,72.39,72.4,72.36,72.37,64485.0,65.6371,65.6462,65.6099,65.619,64485.0
2021-11-08 14:10:00,72.36,72.37,72.34,72.34,124200.0,65.6099,65.619,65.5918,65.5918,124200.0
2021-11-08 14:15:00,72.34,72.36,72.33,72.34,149330.0,65.5918,65.6099,65.5827,65.5918,149330.0
2021-11-08 14:20:00,72.35,72.35,72.31,72.32,182476.0,65.6008,65.6008,65.5646,65.5736,182476.0
2021-11-08 14:25:00,72.32,72.35,72.3,72.34,103432.0,65.5736,65.6008,65.5555,65.5918,103432.0
2021-11-08 14:30:00,72.35,72.37,72.33,72.35,79328.0,65.6008,65.619,65.5827,65.6008,79328.0
2021-11-08 14:35:00,72.35,72.36,72.32,72.34,31593.0,65.6008,65.6099,65.5736,65.5918,31593.0
2021-11-08 14:40:00,72.34,72.36,72.34,72.36,39969.0,65.5918,65.6099,65.5918,65.6099,39969.0
2021-11-08 14:45:00,72.36,72.37,72.33,72.35,47536.0,65.6099,65.619,65.5827,65.6008,47536.0
2021-11-08 14:50:00,72.34,72.35,72.32,72.33,68424.0,65.5918,65.6008,65.5736,65.5827,68424.0
2021-11-08 14:55:00,72.32,72.35,72.31,72.34,92153.0,65.5736,65.6008,65.5646,65.5918,92153.0
2021-11-08 15:00:00,72.35,72.36,72.31,72.34,102403.0,65.6008,65.6099,65.5646,65.5918,102403.0
2021-11-08 15:05:00,72.34,72.35,72.32,72.34,163865.0,65.5918,65.6008,65.5736,65.5918,163865.0
2021-11-08 15:10:00,72.34,72.35,72.3,72.31,142067.0,65.5918,65.6008,65.5555,65.5646,142067.0
2021-11-08 15:15:00,72.32,72.33,72.29,72.3,207654.0,65.5736,65.5827,65.5464,65.5555,207654.0
2021-11-08 15:20:00,72.3,72.32,72.29,72.29,186529.0,65.5555,65.5736,65.5464,65.5464,186529.0
2021-11-08 15:25:00,72.3,72.32,72.27,72.3,356128.0,65.5555,65.5736,65.5283,65.5555,356128.0
2021-11-08 15:30:00,72.31,72.36,72.3,72.34,240883.0,65.5646,65.6099,65.5555,65.5918,240883.0
2021-11-08 15:35:00,72.34,72.39,72.33,72.39,179294.0,65.5918,65.6371,65.5827,65.6371,179294.0
2021-11-08 15:40:00,72.39,72.43,72.38,72.42,200006.0,65.6371,65.6734,65.628,65.6643,200006.0
2021-11-08 15:45:00,72.42,72.45,72.4,72.43,319886.0,65.6643,65.6915,65.6462,65.6734,319886.0
2021-11-08 15:50:00,72.44,72.47,72.42,72.44,514696.0,65.6824,65.7096,65.6643,65.6824,514696.0
2021-11-08 15:55:00,72.43,72.44,72.38,72.4,988770.0,65.6734,65.6824,65.628,65.6462,988770.0
2021-11-09 09:30:00,72.49,72.54,72.39,72.44,329828.0,65.7278,65.7731,65.6371,65.6824,329828.0
2021-11-09 09:35:00,72.44,72.47,72.25,72.25,213760.0,65.6824,65.7096,65.5102,65.5102,213760.0
2021-11-09 09:40:00,72.26,72.32,72.2,72.3,1218244.0,65.5192,65.5736,65.4648,65.5555,1218244.0
2021-11-09 09:45:00,72.31,72.45,72.28,72.45,271856.0,65.5646,65.6915,65.5374,65.6915,271856.0
2021-11-09 09:50:00,72.45,72.51,72.39,72.51,338198.0,65.6915,65.7459,65.6371,65.7459,338198.0
2021-11-09 09:55:00,72.51,72.67,72.5,72.62,322811.0,65.7459,65.891,65.7368,65.8456,322811.0
2021-11-09 10:00:00,72.62,72.62,72.42,72.47,367754.0,65.8456,65.8456,65.6643,65.7096,367754.0
2021-11-09 10:05:00,72.46,72.54,72.41,72.46,282185.0,65.7006,65.7731,65.6552,65.7006,282185.0
2021-11-09 10:10:00,72.46,72.5,72.31,72.32,140445.0,65.7006,65.7368,65.5646,65.5736,140445.0
2021-11-09 10:15:00,72.31,72.33,72.2,72.22,166847.0,65.5646,65.5827,65.4648,65.483,166847.0
2021-11-09 10:20:00,72.22,72.35,72.2,72.29,79142.0,65.483,65.6008,65.4648,65.5464,79142.0
2021-11-09 10:25:00,72.3,72.33,72.27,72.32,114025.0,65.5555,65.5827,65.5283,65.5736,114025.0
2021-11-09 10:30:00,72.32,72.37,72.3,72.37,154038.0,65.5736,65.619,65.5555,65.619,154038.0
2021-11-09 10:35:00,72.37,72.39,72.32,72.33,171673.0,65.619,65.6371,65.5736,65.5827,171673.0
2021-11-09 10:40:00,72.33,72.41,72.29,72.41,193597.0,65.5827,65.6552,65.5464,65.6552,193597.0
2021-11-09 10:45:00,72.4,72.44,72.36,72.43,148357.0,65.6462,65.6824,65.6099,65.6734,148357.0
2021-11-09 10:50:00,72.43,72.51,72.43,72.48,212917.0,65.6734,65.7459,65.6734,65.7187,212917.0
2021-11-09 10:55:00,72.48,72.5,72.42,72.45,185940.0,65.7187,65.7368,65.6643,65.6915,185940.0
2021-11-09 11:00:00,72.45,72.51,72.45,72.48,107094.0,65.6915,65.7459,65.6915,65.7187,107094.0
2021-11-09 11:05:00,72.47,72.47,72.4,72.41,140730.0,65.7096,65.7096,65.6462,65.6552,140730.0
2021-11-09 11:10:00,72.41,72.42,72.34,72.4,115371.0,65.6552,65.6643,65.5918,65.6462,115371.0
2021-11-09 11:15:00,72.39,72.42,72.37,72.41,94238.0,65.6371,65.6643,65.619,65.6552,94238.0
2021-11-09 11:20:00,72.4,72.42,72.34,72.34,68540.0,65.6462,65.6643,65.5918,65.5918,68540.0
2021-11-09 11:25:00,72.35,72.42,72.32,72.41,69445.0,65.6008,65.6643,65.5736,65.6552,69445.0
2021-11-09 11:30:00,72.4,72.44,72.38,72.4,100398.0,65.6462,65.6824,65.628,65.6462,100398.0
2021-11-09 11:35:00,72.4,72.48,72.4,72.47,50699.0,65.6462,65.7187,65.6462,65.7096,50699.0
2021-11-09 11:40:00,72.47,72.5,72.46,72.49,77250.0,65.7096,65.7368,65.7006,65.7278,77250.0
2021-11-09 11:45:00,72.5,72.54,72.48,72.48,68568.0,65.7368,65.7731,65.7187,65.7187,68568.0
2021-11-09 11:50:00,72.49,72.49,72.45,72.46,44186.0,65.7278,65.7278,65.6915,65.7006,44186.0
2021-11-09 11:55:00,72.47,72.49,72.45,72.48,72557.0,65.7096,65.7278,65.6915,65.7187,72557.0
2021-11-09 12:00:00,72.48,72.53,72.46,72.52,76542.0,65.7187,65.764,65.7006,65.755,76542.0
2021-11-09 12:05:00,72.52,72.54,72.48,72.5,39886.0,65.755,65.7731,65.7187,65.7368,39886.0
2021-11-09 12:10:00,72.5,72.56,72.49,72.54,62960.0,65.7368,65.7912,65.7278,65.7731,62960.0
2021-11-09 12:15:00,72.53,72.56,72.53,72.55,45902.0,65.764,65.7912,65.764,65.7822,45902.0
2021-11-09 12:20:00,72.56,72.59,72.53,72.59,74097.0,65.7912,65.8184,65.764,65.8184,74097.0
2021-11-09 12:25:00,72.59,72.61,72.55,72.6,63949.0,65.8184,65.8366,65.7822,65.8275,63949.0
2021-11-09 12:30:00,72.6,72.62,72.58,72.59,40282.0,65.8275,65.8456,65.8094,65.8184,40282.0
2021-11-09 12:35:00,72.59,72.65,72.58,72.64,105793.0,65.8184,65.8728,65.8094,65.8638,105793.0
2021-11-09 12:40:00,72.64,72.67,72.62,72.64,101077.0,65.8638,65.891,65.8456,65.8638,101077.0
2021-11-09 12:45:00,72.64,72.64,72.6,72.61,55931.0,65.8638,65.8638,65.8275,65.8366,55931.0
2021-11-09 12:50:00,72.61,72.68,72.6,72.65,94619.0,65.8366,65.9,65.8275,65.8728,94619.0
2021-11-09 12:55:00,72.65,72.68,72.65,72.65,51323.0,65.8728,65.9,65.8728,65.8728,51323.0
2021-11-09 13:00:00,72.65,72.68,72.63,72.65,64843.0,65.8728,65.9,65.8547,65.8728,64843.0
2021-11-09 13:05:00,72.65,72.67,72.64,72.67,90945.0,65.8728,65.891,65.8638,65.891,90945.0
2021-11-09 13:10:00,72.67,72.69,72.66,72.67,66677.0,65.891,65.9091,65.8819,65.891,66677.0
2021-11-09 13:15:00,72.67,72.71,72.66,72.71,56627.0,65.891,65.9273,65.8819,65.9273,56627.0
2021-11-09 13:20:00,72.71,72.74,72.7,72.73,41086.0,65.9273,65.9545,65.9182,65.9454,41086.0
2021-11-09 13:25:00,72.73,72.73,72.7,72.71,55617.0,65.9454,65.9454,65.9182,65.9273,55617.0
2021-11-09 13:30:00,72.72,72.74,72.69,72.71,76309.0,65.9363,65.9545,65.9091,65.9273,76309.0
2021-11-09 13:35:00,72.71,72.71,72.67,72.67,50517.0,65.9273,65.9273,65.891,65.891,50517.0
2021-11-09 13:40:00,72.67,72.69,72.66,72.68,46150.0,65.891,65.9091,65.8819,65.9,46150.0
2021-11-09 13:45:00,72.68,72.7,72.67,72.69,63143.0,65.9,65.9182,65.891,65.9091,63143.0
2021-11-09 13:50:00,72.69,72.71,72.65,72.67,92268.0,65.9091,65.9273,65.8728,65.891,92268.0
2021-11-09 13:55:00,72.67,72.7,72.64,72.69,88252.0,65.891,65.9182,65.8638,65.9091,88252.0
2021-11-09 14:00:00,72.69,72.71,72.67,72.69,38107.0,65.9091,65.9273,65.891,65.9091,38107.0
2021-11-09 14:05:00,72.69,72.69,72.61,72.62,48685.0,65.9091,65.9091,65.8366,65.8456,48685.0
2021-11-09 14:10:00,72.62,72.63,72.58,72.61,100252.0,65.8456,65.8547,65.8094,65.8366,100252.0
2021-11-09 14:15:00,72.61,72.63,72.6,72.62,69356.0,65.8366,65.8547,65.8275,65.8456,69356.0
2021-11-09 14:20:00,72.61,72.62,72.56,72.56,57492.0,65.8366,65.8456,65.7912,65.7912,57492.0
2021-11-09 14:25:00,72.56,72.58,72.53,72.54,52415.0,65.7912,65.8094,65.764,65.7731,52415.0
2021-11-09 14:30:00,72.54,72.56,72.52,72.55,69300.0,65.7731,65.7912,65.755,65.7822,69300.0
2021-11-09 14:35:00,72.56,72.58,72.56,72.58,51824.0,65.7912,65.8094,65.7912,65.8094,51824.0
2021-11-09 14:40:00,72.58,72.61,72.58,72.61,42276.0,65.8094,65.8366,65.8094,65.8366,42276.0
2021-11-09 14:45:00,72.61,72.63,72.6,72.63,40246.0,65.8366,65.8547,65.8275,65.8547,40246.0
2021-11-09 14:50:00,72.63,72.63,72.57,72.58,107260.0,65.8547,65.8547,65.8003,65.8094,107260.0
2021-11-09 14:55:00,72.57,72.57,72.54,72.56,138481.0,65.8003,65.8003,65.7731,65.7912,138481.0
2021-11-09 15:00:00,72.56,72.59,72.55,72.57,77729.0,65.7912,65.8184,65.7822,65.8003,77729.0
2021-11-09 15:05:00,72.57,72.59,72.55,72.58,65365.0,65.8003,65.8184,65.7822,65.8094,65365.0
2021-11-09 15:10:00,72.58,72.59,72.56,72.58,62607.0,65.8094,65.8184,65.7912,65.8094,62607.0
2021-11-09 15:15:00,72.58,72.61,72.56,72.57,71807.0,65.8094,65.8366,65.7912,65.8003,71807.0
2021-11-09 15:20:00,72.57,72.58,72.55,72.56,86121.0,65.8003,65.8094,65.7822,65.7912,86121.0
2021-11-09 15:25:00,72.55,72.56,72.53,72.54,99583.0,65.7822,65.7912,65.764,65.7731,99583.0
2021-11-09 15:30:00,72.54,72.55,72.49,72.53,163950.0,65.7731,65.7822,65.7278,65.764,163950.0
2021-11-09 15:35:00,72.53,72.56,72.51,72.55,159742.0,65.764,65.7912,65.7459,65.7822,159742.0
2021-11-09 15:40:00,72.55,72.58,72.53,72.57,243139.0,65.7822,65.8094,65.764,65.8003,243139.0
2021-11-09 15:45:00,72.58,72.6,72.55,72.57,202678.0,65.8094,65.8275,65.7822,65.8003,202678.0
2021-11-09 15:50:00,72.57,72.62,72.56,72.61,307364.0,65.8003,65.8456,65.7912,65.8366,307364.0
2021-11-09 15:55:00,72.61,72.67,72.6,72.67,360763.0,65.8366,65.891,65.8275,65.891,360763.0
2021-11-10 09:30:00,72.78,73.01,72.72,72.95,289394.0,65.9907,66.1993,65.9363,66.1449,289394.0
2021-11-10 09:35:00,72.95,72.98,72.9,72.92,268275.0,66.1449,66.1721,66.0995,66.1177,268275.0
2021-11-10 09:40:00,72.93,72.97,72.84,72.86,228514.0,66.1267,66.163,66.0451,66.0633,228514.0
2021-11-10 09:45:00,72.85,72.9,72.65,72.68,229872.0,66.0542,66.0995,65.8728,65.9,229872.0
2021-11-10 09:50:00,72.69,72.81,72.69,72.8,103566.0,65.9091,66.0179,65.9091,66.0089,103566.0
2021-11-10 09:55:00,72.8,72.8,72.71,72.75,122103.0,66.0089,66.0089,65.9273,65.9635,122103.0
2021-11-10 10:00:00,72.76,72.83,72.69,72.69,162589.0,65.9726,66.0361,65.9091,65.9091,162589.0
2021-11-10 10:05:00,72.68,72.71,72.65,72.68,56048.0,65.9,65.9273,65.8728,65.9,56048.0
2021-11-10 10:10:00,72.69,72.7,72.61,72.64,66112.0,65.9091,65.9182,65.8366,65.8638,66112.0
2021-11-10 10:15:00,72.63,72.7,72.6,72.7,63109.0,65.8547,65.9182,65.8275,65.9182,63109.0
2021-11-10 10:20:00,72.71,72.83,72.7,72.83,106529.0,65.9273,66.0361,65.9182,66.0361,106529.0
2021-11-10 10:25:00,72.82,72.83,72.72,72.76,50393.0,66.027,66.0361,65.9363,65.9726,50393.0
2021-11-10 10:30:00,72.75,72.76,72.68,72.75,92287.0,65.9635,65.9726,65.9,65.9635,92287.0
2021-11-10 10:35:00,72.75,72.81,72.75,72.79,94052.0,65.9635,66.0179,65.9635,65.9998,94052.0
2021-11-10 10:40:00,72.79,72.81,72.75,72.78,115714.0,65.9998,66.0179,65.9635,65.9907,115714.0
2021-11-10 10:45:00,72.78,72.79,72.75,72.78,132609.0,65.9907,65.9998,65.9635,65.9907,132609.0
2021-11-10 10:50:00,72.78,72.86,72.78,72.86,123302.0,65.9907,66.0633,65.9907,66.0633,123302.0
2021-11-10 10:55:00,72.86,72.88,72.83,72.86,56847.0,66.0633,66.0814,66.0361,66.0633,56847.0
2021-11-10 11:00:00,72.87,72.92,72.87,72.88,54566.0,66.0723,66.1177,66.0723,66.0814,54566.0
2021-11-10 11:05:00,72.88,72.9,72.84,72.9,35308.0,66.0814,66.0995,66.0451,66.0995,35308.0
2021-11-10 11:10:00,72.89,72.93,72.89,72.92,50740.0,66.0905,66.1267,66.0905,66.1177,50740.0
2021-11-10 11:15:00,72.92,72.93,72.88,72.89,50691.0,66.1177,66.1267,66.0814,66.0905,50691.0
2021-11-10 11:20:00,72.89,72.91,72.89,72.9,27284.0,66.0905,66.1086,66.0905,66.0995,27284.0
2021-11-10 11:25:00,72.91,72.95,72.89,72.89,41909.0,66.1086,66.1449,66.0905,66.0905,41909.0
2021-11-10 11:30:00,72.91,72.91,72.86,72.91,56641.0,66.1086,66.1086,66.0633,66.1086,56641.0
2021-11-10 11:35:00,72.91,72.93,72.88,72.92,89261.0,66.1086,66.1267,66.0814,66.1177,89261.0
2021-11-10 11:40:00,72.92,72.96,72.91,72.93,51007.0,66.1177,66.1539,66.1086,66.1267,51007.0
2021-11-10 11:45:00,72.94,72.95,72.92,72.93,50946.0,66.1358,66.1449,66.1177,66.1267,50946.0
2021-11-10 11:50:00,72.93,72.94,72.89,72.89,66519.0,66.1267,66.1358,66.0905,66.0905,66519.0
2021-11-10 11:55:00,72.89,72.92,72.88,72.91,36939.0,66.0905,66.1177,66.0814,66.1086,36939.0
2021-11-10 12:00:00,72.92,72.94,72.91,72.92,64651.0,66.1177,66.1358,66.1086,66.1177,64651.0
2021-11-10 12:05:00,72.92,72.95,72.91,72.95,53907.0,66.1177,66.1449,66.1086,66.1449,53907.0
2021-11-10 12:10:00,72.94,72.96,72.91,72.92,56644.0,66.1358,66.1539,66.1086,66.1177,56644.0
2021-11-10 12:15:00,72.92,72.93,72.88,72.9,86740.0,66.1177,66.1267,66.0814,66.0995,86740.0
2021-11-10 12:20:00,72.9,72.92,72.9,72.91,38846.0,66.0995,66.1177,66.0995,66.1086,38846.0
2021-11-10 12:25:00,72.91,72.92,72.88,72.92,22971.0,66.1086,66.1177,66.0814,66.1177,22971.0
2021-11-10 12:30:00,72.91,72.93,72.89,72.91,30535.0,66.1086,66.1267,66.0905,66.1086,30535.0
2021-11-10 12:35:00,72.9,72.91,72.86,72.88,38488.0,66.0995,66.1086,66.0633,66.0814,38488.0
2021-11-10 12:40:00,72.88,72.89,72.81,72.83,123587.0,66.0814,66.0905,66.0179,66.0361,123587.0
2021-11-10 12:45:00,72.84,72.84,72.78,72.78,75563.0,66.0451,66.0451,65.9907,65.9907,75563.0
2021-11-10 12:50:00,72.79,72.84,72.78,72.82,50365.0,65.9998,66.0451,65.9907,66.027,50365.0
2021-11-10 12:55:00,72.83,72.89,72.83,72.87,82683.0,66.0361,66.0905,66.0361,66.0723,82683.0
2021-11-10 13:00:00,72.87,72.88,72.8,72.82,154501.0,66.0723,66.0814,66.0089,66.027,154501.0
2021-11-10 13:05:00,72.82,72.85,72.78,72.83,211465.0,66.027,66.0542,65.9907,66.0361,211465.0
2021-11-10 13:10:00,72.83,72.92,72.83,72.89,177575.0,66.0361,66.1177,66.0361,66.0905,177575.0
2021-11-10 13:15:00,72.89,72.93,72.87,72.92,167575.0,66.0905,66.1267,66.0723,66.1177,167575.0
2021-11-10 13:20:00,72.92,72.97,72.87,72.96,184809.0,66.1177,66.163,66.0723,66.1539,184809.0
2021-11-10 13:25:00,72.96,73.0,72.95,72.99,113975.0,66.1539,66.1902,66.1449,66.1811,113975.0
2021-11-10 13:30:00,72.99,73.01,72.94,72.95,82910.0,66.1811,66.1993,66.1358,66.1449,82910.0
2021-11-10 13:35:00,72.95,72.97,72.93,72.93,75479.0,66.1449,66.163,66.1267,66.1267,75479.0
2021-11-10 13:40:00,72.93,72.96,72.92,72.96,49320.0,66.1267,66.1539,66.1177,66.1539,49320.0
2021-11-10 13:45:00,72.97,72.98,72.93,72.95,135285.0,66.163,66.1721,66.1267,66.1449,135285.0
2021-11-10 13:50:00,72.95,73.04,72.95,73.04,105492.0,66.1449,66.2265,66.1449,66.2265,105492.0
2021-11-10 13:55:00,73.03,73.08,73.01,73.06,79935.0,66.2174,66.2627,66.1993,66.2446,79935.0
2021-11-10 14:00:00,73.06,73.07,73.0,73.03,105376.0,66.2446,66.2537,66.1902,66.2174,105376.0
2021-11-10 14:05:00,73.03,73.07,73.01,73.03,96694.0,66.2174,66.2537,66.1993,66.2174,96694.0
2021-11-10 14:10:00,73.02,73.04,73.0,73.01,74399.0,66.2083,66.2265,66.1902,66.1993,74399.0
2021-11-10 14:15:00,73.01,73.08,73.0,73.06,162424.0,66.1993,66.2627,66.1902,66.2446,162424.0
2021-11-10 14:20:00,73.05,73.08,73.02,73.05,85727.0,66.2355,66.2627,66.2083,66.2355,85727.0
2021-11-10 14:25:00,73.05,73.08,73.04,73.08,187415.0,66.2355,66.2627,66.2265,66.2627,187415.0
2021-11-10 14:30:00,73.07,73.08,72.99,73.0,128238.0,66.2537,66.2627,66.1811,66.1902,128238.0
2021-11-10 14:35:00,73.01,73.04,72.98,73.02,48612.0,66.1993,66.2265,66.1721,66.2083,48612.0
2021-11-10 14:40:00,73.02,73.04,73.0,73.02,95555.0,66.2083,66.2265,66.1902,66.2083,95555.0
2021-11-10 14:45:00,73.02,73.07,73.02,73.02,100486.0,66.2083,66.2537,66.2083,66.2083,100486.0
2021-11-10 14:50:00,73.03,73.03,72.99,73.01,135803.0,66.2174,66.2174,66.1811,66.1993,135803.0
2021-11-10 14:55:00,73.01,73.02,72.99,72.99,56750.0,66.1993,66.2083,66.1811,66.1811,56750.0
2021-11-10 15:00:00,73.0,73.03,72.95,72.95,94295.0,66.1902,66.2174,66.1449,66.1449,94295.0
2021-11-10 15:05:00,72.95,72.95,72.84,72.84,134956.0,66.1449,66.1449,66.0451,66.0451,134956.0
2021-11-10 15:10:00,72.84,72.91,72.84,72.89,206084.0,66.0451,66.1086,66.0451,66.0905,206084.0
2021-11-10 15:15:00,72.89,72.9,72.85,72.89,40542.0,66.0905,66.0995,66.0542,66.0905,40542.0
2021-11-10 15:20:00,72.89,72.9,72.81,72.82,71254.0,66.0905,66.0995,66.0179,66.027,71254.0
2021-11-10 15:25:00,72.82,72.87,72.82,72.87,90114.0,66.027,66.0723,66.027,66.0723,90114.0
2021-11-10 15:30:00,72.88,72.9,72.83,72.83,101617.0,66.0814,66.0995,66.0361,66.0361,101617.0
2021-11-10 15:35:00,72.83,72.85,72.75,72.77,1119857.0,66.0361,66.0542,65.9635,65.9817,1119857.0
2021-11-10 15:40:00,72.78,72.83,72.76,72.76,444526.0,65.9907,66.0361,65.9726,65.9726,444526.0
2021-11-10 15:45:00,72.77,72.87,72.77,72.86,595277.0,65.9817,66.0723,65.9817,66.0633,595277.0
2021-11-10 15:50:00,72.86,72.95,72.85,72.94,611234.0,66.0633,66.1449,66.0542,66.1358,611234.0
2021-11-10 15:55:00,72.94,72.96,72.9,72.9,573632.0,66.1358,66.1539,66.0995,66.0995,573632.0
2021-11-11 09:30:00,72.94,72.98,72.76,72.82,180020.0,66.1358,66.1721,65.9726,66.027,180020.0
2021-11-11 09:35:00,72.81,72.92,72.8,72.84,85258.0,66.0179,66.1177,66.0089,66.0451,85258.0
2021-11-11 09:40:00,72.84,72.84,72.74,72.81,389208.0,66.0451,66.0451,65.9545,66.0179,389208.0
2021-11-11 09:45:00,72.8,72.88,72.77,72.81,126710.0,66.0089,66.0814,65.9817,66.0179,126710.0
2021-11-11 09:50:00,72.81,72.82,72.7,72.71,97584.0,66.0179,66.027,65.9182,65.9273,97584.0
2021-11-11 09:55:00,72.7,72.8,72.67,72.8,133512.0,65.9182,66.0089,65.891,66.0089,133512.0
2021-11-11 10:00:00,72.8,72.82,72.76,72.79,121907.0,66.0089,66.027,65.9726,65.9998,121907.0
2021-11-11 10:05:00,72.79,72.81,72.71,72.75,70324.0,65.9998,66.0179,65.9273,65.9635,70324.0
2021-11-11 10:10:00,72.74,72.76,72.68,72.75,95097.0,65.9545,65.9726,65.9,65.9635,95097.0
2021-11-11 10:15:00,72.75,72.79,72.75,72.77,80858.0,65.9635,65.9998,65.9635,65.9817,80858.0
2021-11-11 10:20:00,72.76,72.78,72.72,72.73,52829.0,65.9726,65.9907,65.9363,65.9454,52829.0
2021-11-11 10:25:00,72.74,72.79,72.73,72.79,34173.0,65.9545,65.9998,65.9454,65.9998,34173.0
2021-11-11 10:30:00,72.79,72.82,72.76,72.81,56259.0,65.9998,66.027,65.9726,66.0179,56259.0
2021-11-11 10:35:00,72.81,72.82,72.75,72.75,48588.0,66.0179,66.027,65.9635,65.9635,48588.0
2021-11-11 10:40:00,72.75,72.77,72.71,72.75,50546.0,65.9635,65.9817,65.9273,65.9635,50546.0
2021-11-11 10:45:00,72.76,72.77,72.71,72.71,76460.0,65.9726,65.9817,65.9273,65.9273,76460.0
2021-11-11 10:50:00,72.7,72.73,72.68,72.73,95022.0,65.9182,65.9454,65.9,65.9454,95022.0
2021-11-11 10:55:00,72.72,72.72,72.68,72.71,94744.0,65.9363,65.9363,65.9,65.9273,94744.0
2021-11-11 11:00:00,72.7,72.74,72.68,72.7,56157.0,65.9182,65.9545,65.9,65.9182,56157.0
2021-11-11 11:05:00,72.7,72.73,72.69,72.72,59145.0,65.9182,65.9454,65.9091,65.9363,59145.0
2021-11-11 11:10:00,72.72,72.75,72.71,72.73,21917.0,65.9363,65.9635,65.9273,65.9454,21917.0
2021-11-11 11:15:00,72.73,72.76,72.7,72.75,48565.0,65.9454,65.9726,65.9182,65.9635,48565.0
2021-11-11 11:20:00,72.75,72.78,72.75,72.78,29881.0,65.9635,65.9907,65.9635,65.9907,29881.0
2021-11-11 11:25:00,72.78,72.81,72.77,72.78,41104.0,65.9907,66.0179,65.9817,65.9907,41104.0
2021-11-11 11:30:00,72.78,72.78,72.76,72.78,41769.0,65.9907,65.9907,65.9726,65.9907,41769.0
2021-11-11 11:35:00,72.78,72.86,72.78,72.86,58796.0,65.9907,66.0633,65.9907,66.0633,58796.0
2021-11-11 11:40:00,72.86,72.87,72.84,72.85,32368.0,66.0633,66.0723,66.0451,66.0542,32368.0
2021-11-11 11:45:00,72.85,72.87,72.83,72.86,46403.0,66.0542,66.0723,66.0361,66.0633,46403.0
2021-11-11 11:50:00,72.86,72.87,72.82,72.84,22870.0,66.0633,66.0723,66.027,66.0451,22870.0
2021-11-11 11:55:00,72.84,72.88,72.84,72.87,36695.0,66.0451,66.0814,66.0451,66.0723,36695.0
2021-11-11 12:00:00,72.87,72.89,72.86,72.87,52862.0,66.0723,66.0905,66.0633,66.0723,52862.0
2021-11-11 12:05:00,72.87,72.88,72.85,72.86,25460.0,66.0723,66.0814,66.0542,66.0633,25460.0
2021-11-11 12:10:00,72.85,72.86,72.81,72.82,35285.0,66.0542,66.0633,66.0179,66.027,35285.0
2021-11-11 12:15:00,72.82,72.84,72.79,72.84,62996.0,66.027,66.0451,65.9998,66.0451,62996.0
2021-11-11 12:20:00,72.84,72.86,72.81,72.82,72766.0,66.0451,66.0633,66.0179,66.027,72766.0
2021-11-11 12:25:00,72.82,72.84,72.8,72.83,62032.0,66.027,66.0451,66.0089,66.0361,62032.0
2021-11-11 12:30:00,72.82,72.84,72.8,72.81,23025.0,66.027,66.0451,66.0089,66.0179,23025.0
2021-11-11 12:35:00,72.82,72.84,72.8,72.81,29888.0,66.027,66.0451,66.0089,66.0179,29888.0
2021-11-11 12:40:00,72.81,72.82,72.79,72.79,26260.0,66.0179,66.027,65.9998,65.9998,26260.0
2021-11-11 12:45:00,72.79,72.82,72.78,72.81,21075.0,65.9998,66.027,65.9907,66.0179,21075.0
2021-11-11 12:50:00,72.81,72.81,72.77,72.78,43668.0,66.0179,66.0179,65.9817,65.9907,43668.0
2021-11-11 12:55:00,72.77,72.79,72.76,72.77,41534.0,65.9817,65.9998,65.9726,65.9817,41534.0
2021-11-11 13:00:00,72.78,72.78,72.73,72.74,52473.0,65.9907,65.9907,65.9454,65.9545,52473.0
2021-11-11 13:05:00,72.74,72.74,72.7,72.7,56684.0,65.9545,65.9545,65.9182,65.9182,56684.0
2021-11-11 13:10:00,72.7,72.73,72.7,72.73,35725.0,65.9182,65.9454,65.9182,65.9454,35725.0
2021-11-11 13:15:00,72.73,72.77,72.73,72.74,37342.0,65.9454,65.9817,65.9454,65.9545,37342.0
2021-11-11 13:20:00,72.75,72.77,72.74,72.77,36930.0,65.9635,65.9817,65.9545,65.9817,36930.0
2021-11-11 13:25:00,72.77,72.77,72.75,72.76,35690.0,65.9817,65.9817,65.9635,65.9726,35690.0
2021-11-11 13:30:00,72.76,72.78,72.74,72.74,32480.0,65.9726,65.9907,65.9545,65.9545,32480.0
2021-11-11 13:35:00,72.74,72.79,72.73,72.78,76962.0,65.9545,65.9998,65.9454,65.9907,76962.0
2021-11-11 13:40:00,72.78,72.79,72.76,72.78,31589.0,65.9907,65.9998,65.9726,65.9907,31589.0
2021-11-11 13:45:00,72.77,72.79,72.74,72.74,26462.0,65.9817,65.9998,65.9545,65.9545,26462.0
2021-11-11 13:50:00,72.74,72.76,72.72,72.75,29778.0,65.9545,65.9726,65.9363,65.9635,29778.0
2021-11-11 13:55:00,72.76,72.77,72.74,72.75,45568.0,65.9726,65.9817,65.9545,65.9635,45568.0
2021-11-11 14:00:00,72.75,72.78,72.74,72.77,25142.0,65.9635,65.9907,65.9545,65.9817,25142.0
2021-11-11 14:05:00,72.77,72.81,72.76,72.81,46445.0,65.9817,66.0179,65.9726,66.0179,46445.0
2021-11-11 14:10:00,72.81,72.83,72.79,72.81,18251.0,66.0179,66.0361,65.9998,66.0179,18251.0
2021-11-11 14:15:00,72.81,72.82,72.79,72.81,24336.0,66.0179,66.027,65.9998,66.0179,24336.0
2021-11-11 14:20:00,72.81,72.82,72.79,72.79,31696.0,66.0179,66.027,65.9998,65.9998,31696.0
2021-11-11 14:25:00,72.79,72.82,72.79,72.81,12867.0,65.9998,66.027,65.9998,66.0179,12867.0
2021-11-11 14:30:00,72.81,72.84,72.81,72.84,141386.0,66.0179,66.0451,66.0179,66.0451,141386.0
2021-11-11 14:35:00,72.83,72.88,72.83,72.88,137951.0,66.0361,66.0814,66.0361,66.0814,137951.0
2021-11-11 14:40:00,72.88,72.9,72.87,72.89,69678.0,66.0814,66.0995,66.0723,66.0905,69678.0
2021-11-11 14:45:00,72.88,72.9,72.87,72.89,19218.0,66.0814,66.0995,66.0723,66.0905,19218.0
2021-11-11 14:50:00,72.89,72.91,72.87,72.88,41438.0,66.0905,66.1086,66.0723,66.0814,41438.0
2021-11-11 14:55:00,72.88,72.89,72.87,72.88,130476.0,66.0814,66.0905,66.0723,66.0814,130476.0
2021-11-11 15:00:00,72.88,72.88,72.82,72.83,44680.0,66.0814,66.0814,66.027,66.0361,44680.0
2021-11-11 15:05:00,72.83,72.87,72.83,72.84,37391.0,66.0361,66.0723,66.0361,66.0451,37391.0
2021-11-11 15:10:00,72.83,72.84,72.81,72.83,85520.0,66.0361,66.0451,66.0179,66.0361,85520.0
2021-11-11 15:15:00,72.83,72.86,72.81,72.85,66967.0,66.0361,66.0633,66.0179,66.0542,66967.0
2021-11-11 15:20:00,72.85,72.89,72.84,72.88,48990.0,66.0542,66.0905,66.0451,66.0814,48990.0
2021-11-11 15:25:00,72.88,72.89,72.86,72.88,91884.0,66.0814,66.0905,66.0633,66.0814,91884.0
2021-11-11 15:30:00,72.88,72.89,72.84,72.85,87434.0,66.0814,66.0905,66.0451,66.0542,87434.0
2021-11-11 15:35:00,72.84,72.87,72.83,72.87,64876.0,66.0451,66.0723,66.0361,66.0723,64876.0
2021-11-11 15:40:00,72.87,72.89,72.86,72.87,137383.0,66.0723,66.0905,66.0633,66.0723,137383.0
2021-11-11 15:45:00,72.86,72.89,72.86,72.87,289066.0,66.0633,66.0905,66.0633,66.0723,289066.0
2021-11-11 15:50:00,72.87,72.91,72.87,72.88,187511.0,66.0723,66.1086,66.0723,66.0814,187511.0
2021-11-11 15:55:00,72.88,72.88,72.82,72.83,446108.0,66.0814,66.0814,66.027,66.0361,446108.0
2021-11-12 09:30:00,73.02,73.02,72.89,72.92,111350.0,66.2083,66.2083,66.0905,66.1177,111350.0
2021-11-12 09:35:00,72.92,72.95,72.86,72.93,88294.0,66.1177,66.1449,66.0633,66.1267,88294.0
2021-11-12 09:40:00,72.94,72.97,72.9,72.93,142752.0,66.1358,66.163,66.0995,66.1267,142752.0
2021-11-12 09:45:00,72.92,72.98,72.9,72.92,99155.0,66.1177,66.1721,66.0995,66.1177,99155.0
2021-11-12 09:50:00,72.92,72.92,72.83,72.85,52781.0,66.1177,66.1177,66.0361,66.0542,52781.0
2021-11-12 09:55:00,72.85,72.88,72.77,72.77,31176.0,66.0542,66.0814,65.9817,65.9817,31176.0
2021-11-12 10:00:00,72.77,72.81,72.72,72.81,108913.0,65.9817,66.0179,65.9363,66.0179,108913.0
2021-11-12 10:05:00,72.81,72.86,72.79,72.86,89134.0,66.0179,66.0633,65.9998,66.0633,89134.0
2021-11-12 10:10:00,72.87,72.88,72.8,72.82,49261.0,66.0723,66.0814,66.0089,66.027,49261.0
2021-11-12 10:15:00,72.82,72.88,72.81,72.86,46542.0,66.027,66.0814,66.0179,66.0633,46542.0
2021-11-12 10:20:00,72.85,72.9,72.82,72.82,60598.0,66.0542,66.0995,66.027,66.027,60598.0
2021-11-12 10:25:00,72.83,72.83,72.76,72.76,56951.0,66.0361,66.0361,65.9726,65.9726,56951.0
2021-11-12 10:30:00,72.75,72.81,72.75,72.78,80653.0,65.9635,66.0179,65.9635,65.9907,80653.0
2021-11-12 10:35:00,72.78,72.84,72.77,72.8,52705.0,65.9907,66.0451,65.9817,66.0089,52705.0
2021-11-12 10:40:00,72.8,72.87,72.79,72.83,64415.0,66.0089,66.0723,65.9998,66.0361,64415.0
2021-11-12 10:45:00,72.82,72.83,72.79,72.83,72826.0,66.027,66.0361,65.9998,66.0361,72826.0
2021-11-12 10:50:00,72.82,72.87,72.81,72.82,55331.0,66.027,66.0723,66.0179,66.027,55331.0
2021-11-12 10:55:00,72.81,72.89,72.81,72.85,55972.0,66.0179,66.0905,66.0179,66.0542,55972.0
2021-11-12 11:00:00,72.86,73.0,72.86,73.0,109027.0,66.0633,66.1902,66.0633,66.1902,109027.0
2021-11-12 11:05:00,73.0,73.01,72.96,73.0,121392.0,66.1902,66.1993,66.1539,66.1902,121392.0
2021-11-12 11:10:00,73.01,73.03,72.99,73.03,42271.0,66.1993,66.2174,66.1811,66.2174,42271.0
2021-11-12 11:15:00,73.02,73.1,73.02,73.1,151999.0,66.2083,66.2809,66.2083,66.2809,151999.0
2021-11-12 11:20:00,73.1,73.13,73.09,73.1,75618.0,66.2809,66.3081,66.2718,66.2809,75618.0
2021-11-12 11:25:00,73.09,73.12,73.05,73.08,50399.0,66.2718,66.299,66.2355,66.2627,50399.0
2021-11-12 11:30:00,73.08,73.13,73.07,73.13,52245.0,66.2627,66.3081,66.2537,66.3081,52245.0
2021-11-12 11:35:00,73.13,73.14,73.08,73.09,59176.0,66.3081,66.3171,66.2627,66.2718,59176.0
2021-11-12 11:40:00,73.1,73.14,73.09,73.1,45396.0,66.2809,66.3171,66.2718,66.2809,45396.0
2021-11-12 11:45:00,73.1,73.11,73.09,73.1,28870.0,66.2809,66.2899,66.2718,66.2809,28870.0
2021-11-12 11:50:00,73.1,73.16,73.1,73.16,33667.0,66.2809,66.3353,66.2809,66.3353,33667.0
2021-11-12 11:55:00,73.15,73.17,73.13,73.16,46179.0,66.3262,66.3443,66.3081,66.3353,46179.0
2021-11-12 12:00:00,73.16,73.18,73.15,73.16,44656.0,66.3353,66.3534,66.3262,66.3353,44656.0
2021-11-12 12:05:00,73.16,73.17,73.13,73.14,55018.0,66.3353,66.3443,66.3081,66.3171,55018.0
2021-11-12 12:10:00,73.14,73.18,73.14,73.17,24468.0,66.3171,66.3534,66.3171,66.3443,24468.0
2021-11-12 12:15:00,73.17,73.18,73.14,73.14,30998.0,66.3443,66.3534,66.3171,66.3171,30998.0
2021-11-12 12:20:00,73.13,73.17,73.12,73.16,38159.0,66.3081,66.3443,66.299,66.3353,38159.0
2021-11-12 12:25:00,73.16,73.17,73.15,73.17,11675.0,66.3353,66.3443,66.3262,66.3443,11675.0
2021-11-12 12:30:00,73.17,73.17,73.15,73.16,30375.0,66.3443,66.3443,66.3262,66.3353,30375.0
2021-11-12 12:35:00,73.16,73.16,73.14,73.15,20303.0,66.3353,66.3353,66.3171,66.3262,20303.0
2021-11-12 12:40:00,73.15,73.15,73.1,73.1,28684.0,66.3262,66.3262,66.2809,66.2809,28684.0
2021-11-12 12:45:00,73.1,73.1,73.06,73.09,26950.0,66.2809,66.2809,66.2446,66.2718,26950.0
2021-11-12 12:50:00,73.09,73.09,73.06,73.07,75473.0,66.2718,66.2718,66.2446,66.2537,75473.0
2021-11-12 12:55:00,73.08,73.1,73.06,73.09,32916.0,66.2627,66.2809,66.2446,66.2718,32916.0
2021-11-12 13:00:00,73.09,73.09,73.03,73.05,89086.0,66.2718,66.2718,66.2174,66.2355,89086.0
2021-11-12 13:05:00,73.04,73.04,73.0,73.02,16325.0,66.2265,66.2265,66.1902,66.2083,16325.0
2021-11-12 13:10:00,73.03,73.03,73.02,73.02,14802.0,66.2174,66.2174,66.2083,66.2083,14802.0
2021-11-12 13:15:00,73.02,73.02,72.98,73.01,41527.0,66.2083,66.2083,66.1721,66.1993,41527.0
2021-11-12 13:20:00,73.01,73.03,73.0,73.02,23301.0,66.1993,66.2174,66.1902,66.2083,23301.0
2021-11-12 13:25:00,73.01,73.03,73.0,73.01,123154.0,66.1993,66.2174,66.1902,66.1993,123154.0
2021-11-12 13:30:00,73.01,73.06,73.01,73.06,31199.0,66.1993,66.2446,66.1993,66.2446,31199.0
2021-11-12 13:35:00,73.07,73.08,73.05,73.06,12554.0,66.2537,66.2627,66.2355,66.2446,12554.0
2021-11-12 13:40:00,73.05,73.06,73.04,73.06,39033.0,66.2355,66.2446,66.2265,66.2446,39033.0
2021-11-12 13:45:00,73.06,73.08,73.06,73.08,12111.0,66.2446,66.2627,66.2446,66.2627,12111.0
2021-11-12 13:50:00,73.09,73.1,73.07,73.09,17696.0,66.2718,66.2809,66.2537,66.2718,17696.0
2021-11-12 13:55:00,73.09,73.11,73.09,73.09,125155.0,66.2718,66.2899,66.2718,66.2718,125155.0
2021-11-12 14:00:00,73.1,73.1,73.06,73.06,69129.0,66.2809,66.2809,66.2446,66.2446,69129.0
2021-11-12 14:05:00,73.06,73.06,73.01,73.02,25749.0,66.2446,66.2446,66.1993,66.2083,25749.0
2021-11-12 14:10:00,73.01,73.03,73.01,73.02,14977.0,66.1993,66.2174,66.1993,66.2083,14977.0
2021-11-12 14:15:00,73.02,73.02,72.97,72.98,34771.0,66.2083,66.2083,66.163,66.1721,34771.0
2021-11-12 14:20:00,72.97,72.98,72.93,72.94,68116.0,66.163,66.1721,66.1267,66.1358,68116.0
2021-11-12 14:25:00,72.94,72.95,72.9,72.91,16808.0,66.1358,66.1449,66.0995,66.1086,16808.0
2021-11-12 14:30:00,72.91,72.92,72.87,72.88,51321.0,66.1086,66.1177,66.0723,66.0814,51321.0
2021-11-12 14:35:00,72.88,72.91,72.86,72.9,198398.0,66.0814,66.1086,66.0633,66.0995,198398.0
2021-11-12 14:40:00,72.91,72.93,72.9,72.92,41566.0,66.1086,66.1267,66.0995,66.1177,41566.0
2021-11-12 14:45:00,72.93,72.94,72.92,72.92,25328.0,66.1267,66.1358,66.1177,66.1177,25328.0
2021-11-12 14:50:00,72.93,72.95,72.91,72.92,26851.0,66.1267,66.1449,66.1086,66.1177,26851.0
2021-11-12 14:55:00,72.92,72.94,72.9,72.9,37257.0,66.1177,66.1358,66.0995,66.0995,37257.0
2021-11-12 15:00:00,72.91,72.91,72.88,72.88,173219.0,66.1086,66.1086,66.0814,66.0814,173219.0
2021-11-12 15:05:00,72.89,72.91,72.88,72.9,55559.0,66.0905,66.1086,66.0814,66.0995,55559.0
2021-11-12 15:10:00,72.9,72.92,72.88,72.9,42939.0,66.0995,66.1177,66.0814,66.0995,42939.0
2021-11-12 15:15:00,72.9,72.91,72.87,72.91,52587.0,66.0995,66.1086,66.0723,66.1086,52587.0
2021-11-12 15:20:00,72.91,72.95,72.91,72.92,72039.0,66.1086,66.1449,66.1086,66.1177,72039.0
2021-11-12 15:25:00,72.92,72.94,72.91,72.92,41394.0,66.1177,66.1358,66.1086,66.1177,41394.0
2021-11-12 15:30:00,72.92,73.01,72.92,73.0,375632.0,66.1177,66.1993,66.1177,66.1902,375632.0
2021-11-12 15:35:00,73.0,73.03,72.96,72.96,109787.0,66.1902,66.2174,66.1539,66.1539,109787.0
2021-11-12 15:40:00,72.96,72.97,72.93,72.95,118706.0,66.1539,66.163,66.1267,66.1449,118706.0
2021-11-12 15:45:00,72.95,72.95,72.86,72.88,163156.0,66.1449,66.1449,66.0633,66.0814,163156.0
2021-11-12 15:50:00,72.87,72.91,72.8,72.81,357805.0,66.0723,66.1086,66.0089,66.0179,357805.0
2021-11-12 15:55:00,72.81,72.85,72.79,72.84,509631.0,66.0179,66.0542,65.9998,66.0451,509631.0
2021-11-15 09:30:00,72.96,73.05,72.91,73.03,208197.0,66.1539,66.2355,66.1086,66.2174,208197.0
2021-11-15 09:35:00,73.04,73.08,72.99,73.02,91654.0,66.2265,66.2627,66.1811,66.2083,91654.0
2021-11-15 09:40:00,73.01,73.01,72.86,72.91,127156.0,66.1993,66.1993,66.0633,66.1086,127156.0
2021-11-15 09:45:00,72.92,72.99,72.9,72.94,138747.0,66.1177,66.1811,66.0995,66.1358,138747.0
2021-11-15 09:50:00,72.94,72.96,72.83,72.84,102465.0,66.1358,66.1539,66.0361,66.0451,102465.0
2021-11-15 09:55:00,72.85,72.96,72.84,72.92,165338.0,66.0542,66.1539,66.0451,66.1177,165338.0
2021-11-15 10:00:00,72.91,72.93,72.86,72.91,75035.0,66.1086,66.1267,66.0633,66.1086,75035.0
2021-11-15 10:05:00,72.91,72.98,72.9,72.94,59949.0,66.1086,66.1721,66.0995,66.1358,59949.0
2021-11-15 10:10:00,72.95,73.03,72.95,73.02,62612.0,66.1449,66.2174,66.1449,66.2083,62612.0
2021-11-15 10:15:00,73.02,73.04,72.98,73.04,58203.0,66.2083,66.2265,66.1721,66.2265,58203.0
2021-11-15 10:20:00,73.04,73.1,73.03,73.09,58319.0,66.2265,66.2809,66.2174,66.2718,58319.0
2021-11-15 10:25:00,73.09,73.13,73.08,73.13,84040.0,66.2718,66.3081,66.2627,66.3081,84040.0
2021-11-15 10:30:00,73.13,73.16,73.09,73.09,80435.0,66.3081,66.3353,66.2718,66.2718,80435.0
2021-11-15 10:35:00,73.1,73.16,73.08,73.16,64578.0,66.2809,66.3353,66.2627,66.3353,64578.0
2021-11-15 10:40:00,73.16,73.21,73.16,73.17,71283.0,66.3353,66.3806,66.3353,66.3443,71283.0
2021-11-15 10:45:00,73.18,73.23,73.18,73.22,68381.0,66.3534,66.3987,66.3534,66.3897,68381.0
2021-11-15 10:50:00,73.22,73.23,73.2,73.2,41988.0,66.3897,66.3987,66.3715,66.3715,41988.0
2021-11-15 10:55:00,73.2,73.22,73.16,73.17,49936.0,66.3715,66.3897,66.3353,66.3443,49936.0
2021-11-15 11:00:00,73.17,73.2,73.16,73.18,44439.0,66.3443,66.3715,66.3353,66.3534,44439.0
2021-11-15 11:05:00,73.18,73.19,73.16,73.18,37266.0,66.3534,66.3625,66.3353,66.3534,37266.0
2021-11-15 11:10:00,73.18,73.24,73.18,73.24,149286.0,66.3534,66.4078,66.3534,66.4078,149286.0
2021-11-15 11:15:00,73.24,73.26,73.2,73.25,57375.0,66.4078,66.4259,66.3715,66.4169,57375.0
2021-11-15 11:20:00,73.25,73.27,73.23,73.23,53984.0,66.4169,66.435,66.3987,66.3987,53984.0
2021-11-15 11:25:00,73.24,73.24,73.15,73.17,52403.0,66.4078,66.4078,66.3262,66.3443,52403.0
2021-11-15 11:30:00,73.17,73.17,73.13,73.15,38915.0,66.3443,66.3443,66.3081,66.3262,38915.0
2021-11-15 11:35:00,73.15,73.15,73.09,73.13,78484.0,66.3262,66.3262,66.2718,66.3081,78484.0
2021-11-15 11:40:00,73.13,73.13,73.05,73.06,93570.0,66.3081,66.3081,66.2355,66.2446,93570.0
2021-11-15 11:45:00,73.05,73.06,73.01,73.03,100784.0,66.2355,66.2446,66.1993,66.2174,100784.0
2021-11-15 11:50:00,73.03,73.07,73.01,73.06,58027.0,66.2174,66.2537,66.1993,66.2446,58027.0
2021-11-15 11:55:00,73.06,73.13,73.06,73.12,51755.0,66.2446,66.3081,66.2446,66.299,51755.0
2021-11-15 12:00:00,73.12,73.12,73.08,73.08,38946.0,66.299,66.299,66.2627,66.2627,38946.0
2021-11-15 12:05:00,73.07,73.11,73.06,73.1,50165.0,66.2537,66.2899,66.2446,66.2809,50165.0
2021-11-15 12:10:00,73.11,73.13,73.09,73.1,33289.0,66.2899,66.3081,66.2718,66.2809,33289.0
2021-11-15 12:15:00,73.1,73.1,73.07,73.08,22775.0,66.2809,66.2809,66.2537,66.2627,22775.0
2021-11-15 12:20:00,73.08,73.1,73.05,73.09,42244.0,66.2627,66.2809,66.2355,66.2718,42244.0
2021-11-15 12:25:00,73.09,73.09,73.04,73.05,34035.0,66.2718,66.2718,66.2265,66.2355,34035.0
2021-11-15 12:30:00,73.05,73.09,73.05,73.08,22598.0,66.2355,66.2718,66.2355,66.2627,22598.0
2021-11-15 12:35:00,73.08,73.08,73.04,73.04,26427.0,66.2627,66.2627,66.2265,66.2265,26427.0
2021-11-15 12:40:00,73.03,73.06,73.02,73.06,37537.0,66.2174,66.2446,66.2083,66.2446,37537.0
2021-11-15 12:45:00,73.05,73.07,73.05,73.07,39614.0,66.2355,66.2537,66.2355,66.2537,39614.0
2021-11-15 12:50:00,73.08,73.09,73.07,73.08,7723.0,66.2627,66.2718,66.2537,66.2627,7723.0
2021-11-15 12:55:00,73.08,73.11,73.07,73.11,41432.0,66.2627,66.2899,66.2537,66.2899,41432.0
2021-11-15 13:00:00,73.11,73.12,73.1,73.1,23761.0,66.2899,66.299,66.2809,66.2809,23761.0
2021-11-15 13:05:00,73.1,73.11,73.08,73.08,36175.0,66.2809,66.2899,66.2627,66.2627,36175.0
2021-11-15 13:10:00,73.08,73.11,73.08,73.11,26826.0,66.2627,66.2899,66.2627,66.2899,26826.0
2021-11-15 13:15:00,73.1,73.12,73.08,73.09,25318.0,66.2809,66.299,66.2627,66.2718,25318.0
2021-11-15 13:20:00,73.09,73.12,73.07,73.11,113257.0,66.2718,66.299,66.2537,66.2899,113257.0
2021-11-15 13:25:00,73.11,73.13,73.1,73.12,18449.0,66.2899,66.3081,66.2809,66.299,18449.0
2021-11-15 13:30:00,73.12,73.13,73.09,73.11,29261.0,66.299,66.3081,66.2718,66.2899,29261.0
2021-11-15 13:35:00,73.11,73.13,73.1,73.13,16375.0,66.2899,66.3081,66.2809,66.3081,16375.0
2021-11-15 13:40:00,73.12,73.12,73.1,73.12,24439.0,66.299,66.299,66.2809,66.299,24439.0
2021-11-15 13:45:00,73.13,73.15,73.12,73.15,32733.0,66.3081,66.3262,66.299,66.3262,32733.0
2021-11-15 13:50:00,73.15,73.18,73.14,73.17,37058.0,66.3262,66.3534,66.3171,66.3443,37058.0
2021-11-15 13:55:00,73.17,73.2,73.16,73.19,33138.0,66.3443,66.3715,66.3353,66.3625,33138.0
2021-11-15 14:00:00,73.19,73.22,73.16,73.21,49873.0,66.3625,66.3897,66.3353,66.3806,49873.0
2021-11-15 14:05:00,73.22,73.22,73.18,73.19,49803.0,66.3897,66.3897,66.3534,66.3625,49803.0
2021-11-15 14:10:00,73.19,73.2,73.14,73.14,20260.0,66.3625,66.3715,66.3171,66.3171,20260.0
2021-11-15 14:15:00,73.15,73.17,73.13,73.17,138229.0,66.3262,66.3443,66.3081,66.3443,138229.0
2021-11-15 14:20:00,73.17,73.18,73.16,73.17,46677.0,66.3443,66.3534,66.3353,66.3443,46677.0
2021-11-15 14:25:00,73.16,73.16,73.11,73.12,25838.0,66.3353,66.3353,66.2899,66.299,25838.0
2021-11-15 14:30:00,73.12,73.13,73.1,73.11,81332.0,66.299,66.3081,66.2809,66.2899,81332.0
2021-11-15 14:35:00,73.12,73.13,73.1,73.13,20820.0,66.299,66.3081,66.2809,66.3081,20820.0
2021-11-15 14:40:00,73.13,73.14,73.11,73.12,25138.0,66.3081,66.3171,66.2899,66.299,25138.0
2021-11-15 14:45:00,73.12,73.13,73.06,73.07,60256.0,66.299,66.3081,66.2446,66.2537,60256.0
2021-11-15 14:50:00,73.08,73.09,73.06,73.08,36724.0,66.2627,66.2718,66.2446,66.2627,36724.0
2021-11-15 14:55:00,73.09,73.1,73.06,73.07,53842.0,66.2718,66.2809,66.2446,66.2537,53842.0
2021-11-15 15:00:00,73.07,73.07,73.02,73.04,54280.0,66.2537,66.2537,66.2083,66.2265,54280.0
2021-11-15 15:05:00,73.04,73.06,73.01,73.01,66728.0,66.2265,66.2446,66.1993,66.1993,66728.0
2021-11-15 15:10:00,73.01,73.02,72.96,72.98,37711.0,66.1993,66.2083,66.1539,66.1721,37711.0
2021-11-15 15:15:00,72.97,73.02,72.97,73.0,43753.0,66.163,66.2083,66.163,66.1902,43753.0
2021-11-15 15:20:00,72.99,73.03,72.99,73.02,67487.0,66.1811,66.2174,66.1811,66.2083,67487.0
2021-11-15 15:25:00,73.02,73.05,73.02,73.04,48739.0,66.2083,66.2355,66.2083,66.2265,48739.0
2021-11-15 15:30:00,73.04,73.05,73.03,73.03,80753.0,66.2265,66.2355,66.2174,66.2174,80753.0
2021-11-15 15:35:00,73.04,73.07,73.03,73.05,82388.0,66.2265,66.2537,66.2174,66.2355,82388.0
2021-11-15 15:40:00,73.04,73.09,73.04,73.06,163847.0,66.2265,66.2718,66.2265,66.2446,163847.0
2021-11-15 15:45:00,73.06,73.08,73.04,73.08,292097.0,66.2446,66.2627,66.2265,66.2627,292097.0
2021-11-15 15:50:00,73.07,73.08,73.02,73.07,310438.0,66.2537,66.2627,66.2083,66.2537,310438.0
2021-11-15 15:55:00,73.07,73.2,73.07,73.19,290986.0,66.2537,66.3715,66.2537,66.3625,290986.0
2021-11-16 09:30:00,73.14,73.27,73.06,73.21,171384.0,66.3171,66.435,66.2446,66.3806,171384.0
2021-11-16 09:35:00,73.22,73.36,73.21,73.35,241291.0,66.3897,66.5166,66.3806,66.5075,241291.0
2021-11-16 09:40:00,73.36,73.38,73.3,73.31,153802.0,66.5166,66.5347,66.4622,66.4713,153802.0
2021-11-16 09:45:00,73.32,73.36,73.27,73.34,143012.0,66.4803,66.5166,66.435,66.4985,143012.0
2021-11-16 09:50:00,73.33,73.37,73.25,73.27,125296.0,66.4894,66.5257,66.4169,66.435,125296.0
2021-11-16 09:55:00,73.28,73.31,73.2,73.2,78864.0,66.4441,66.4713,66.3715,66.3715,78864.0
2021-11-16 10:00:00,73.2,73.24,73.11,73.14,143390.0,66.3715,66.4078,66.2899,66.3171,143390.0
2021-11-16 10:05:00,73.14,73.21,73.13,73.19,114035.0,66.3171,66.3806,66.3081,66.3625,114035.0
2021-11-16 10:10:00,73.19,73.23,73.16,73.22,100250.0,66.3625,66.3987,66.3353,66.3897,100250.0
2021-11-16 10:15:00,73.23,73.28,73.2,73.2,234895.0,66.3987,66.4441,66.3715,66.3715,234895.0
2021-11-16 10:20:00,73.19,73.23,73.17,73.2,95726.0,66.3625,66.3987,66.3443,66.3715,95726.0
2021-11-16 10:25:00,73.2,73.23,73.16,73.23,46160.0,66.3715,66.3987,66.3353,66.3987,46160.0
2021-11-16 10:30:00,73.22,73.23,73.16,73.16,82605.0,66.3897,66.3987,66.3353,66.3353,82605.0
2021-11-16 10:35:00,73.16,73.19,73.13,73.13,65369.0,66.3353,66.3625,66.3081,66.3081,65369.0
2021-11-16 10:40:00,73.14,73.17,73.13,73.14,55261.0,66.3171,66.3443,66.3081,66.3171,55261.0
2021-11-16 10:45:00,73.14,73.14,73.07,73.08,76737.0,66.3171,66.3171,66.2537,66.2627,76737.0
2021-11-16 10:50:00,73.08,73.09,73.05,73.07,39314.0,66.2627,66.2718,66.2355,66.2537,39314.0
2021-11-16 10:55:00,73.07,73.09,73.01,73.01,29116.0,66.2537,66.2718,66.1993,66.1993,29116.0
2021-11-16 11:00:00,73.01,73.03,72.99,73.01,42728.0,66.1993,66.2174,66.1811,66.1993,42728.0
2021-11-16 11:05:00,73.01,73.01,72.94,72.97,37055.0,66.1993,66.1993,66.1358,66.163,37055.0
2021-11-16 11:10:00,72.96,73.0,72.95,72.96,26809.0,66.1539,66.1902,66.1449,66.1539,26809.0
2021-11-16 11:15:00,72.96,72.99,72.93,72.98,59273.0,66.1539,66.1811,66.1267,66.1721,59273.0
2021-11-16 11:20:00,72.98,73.01,72.92,72.92,44215.0,66.1721,66.1993,66.1177,66.1177,44215.0
2021-11-16 11:25:00,72.92,73.01,72.92,72.99,39998.0,66.1177,66.1993,66.1177,66.1811,39998.0
2021-11-16 11:30:00,72.99,73.0,72.94,72.97,74410.0,66.1811,66.1902,66.1358,66.163,74410.0
2021-11-16 11:35:00,72.96,73.03,72.95,73.01,28689.0,66.1539,66.2174,66.1449,66.1993,28689.0
2021-11-16 11:40:00,73.0,73.01,72.95,72.95,24909.0,66.1902,66.1993,66.1449,66.1449,24909.0
2021-11-16 11:45:00,72.94,72.95,72.91,72.92,44201.0,66.1358,66.1449,66.1086,66.1177,44201.0
2021-11-16 11:50:00,72.92,72.92,72.87,72.87,39445.0,66.1177,66.1177,66.0723,66.0723,39445.0
2021-11-16 11:55:00,72.87,72.88,72.83,72.84,48363.0,66.0723,66.0814,66.0361,66.0451,48363.0
2021-11-16 12:00:00,72.85,72.9,72.85,72.86,64353.0,66.0542,66.0995,66.0542,66.0633,64353.0
2021-11-16 12:05:00,72.87,72.88,72.85,72.87,66072.0,66.0723,66.0814,66.0542,66.0723,66072.0
2021-11-16 12:10:00,72.87,72.89,72.82,72.83,41951.0,66.0723,66.0905,66.027,66.0361,41951.0
2021-11-16 12:15:00,72.83,72.87,72.8,72.87,31267.0,66.0361,66.0723,66.0089,66.0723,31267.0
2021-11-16 12:20:00,72.88,72.89,72.85,72.86,11190.0,66.0814,66.0905,66.0542,66.0633,11190.0
2021-11-16 12:25:00,72.86,72.86,72.82,72.83,26726.0,66.0633,66.0633,66.027,66.0361,26726.0
2021-11-16 12:30:00,72.82,72.85,72.82,72.84,27773.0,66.027,66.0542,66.027,66.0451,27773.0
2021-11-16 12:35:00,72.84,72.85,72.82,72.83,29934.0,66.0451,66.0542,66.027,66.0361,29934.0
2021-11-16 12:40:00,72.84,72.91,72.84,72.91,64215.0,66.0451,66.1086,66.0451,66.1086,64215.0
2021-11-16 12:45:00,72.91,72.92,72.88,72.89,32107.0,66.1086,66.1177,66.0814,66.0905,32107.0
2021-11-16 12:50:00,72.88,72.9,72.86,72.86,36197.0,66.0814,66.0995,66.0633,66.0633,36197.0
2021-11-16 12:55:00,72.86,72.88,72.81,72.82,18496.0,66.0633,66.0814,66.0179,66.027,18496.0
2021-11-16 13:00:00,72.82,72.84,72.81,72.84,54275.0,66.027,66.0451,66.0179,66.0451,54275.0
2021-11-16 13:05:00,72.84,72.89,72.83,72.88,37079.0,66.0451,66.0905,66.0361,66.0814,37079.0
2021-11-16 13:10:00,72.88,72.9,72.86,72.9,47803.0,66.0814,66.0995,66.0633,66.0995,47803.0
2021-11-16 13:15:00,72.89,72.91,72.85,72.85,24493.0,66.0905,66.1086,66.0542,66.0542,24493.0
2021-11-16 13:20:00,72.86,72.94,72.85,72.94,24512.0,66.0633,66.1358,66.0542,66.1358,24512.0
2021-11-16 13:25:00,72.94,72.98,72.93,72.96,57585.0,66.1358,66.1721,66.1267,66.1539,57585.0
2021-11-16 13:30:00,72.96,73.01,72.96,73.01,76633.0,66.1539,66.1993,66.1539,66.1993,76633.0
2021-11-16 13:35:00,73.01,73.01,72.99,73.0,44932.0,66.1993,66.1993,66.1811,66.1902,44932.0
2021-11-16 13:40:00,73.0,73.02,72.99,73.0,37992.0,66.1902,66.2083,66.1811,66.1902,37992.0
2021-11-16 13:45:00,73.0,73.01,72.97,72.97,28972.0,66.1902,66.1993,66.163,66.163,28972.0
2021-11-16 13:50:00,72.98,72.99,72.97,72.98,14803.0,66.1721,66.1811,66.163,66.1721,14803.0
2021-11-16 13:55:00,72.97,72.98,72.94,72.95,22305.0,66.163,66.1721,66.1358,66.1449,22305.0
2021-11-16 14:00:00,72.95,72.96,72.94,72.95,29476.0,66.1449,66.1539,66.1358,66.1449,29476.0
2021-11-16 14:05:00,72.95,72.99,72.95,72.98,24812.0,66.1449,66.1811,66.1449,66.1721,24812.0
2021-11-16 14:10:00,72.98,72.98,72.94,72.94,35046.0,66.1721,66.1721,66.1358,66.1358,35046.0
2021-11-16 14:15:00,72.94,72.95,72.92,72.94,32452.0,66.1358,66.1449,66.1177,66.1358,32452.0
2021-11-16 14:20:00,72.94,72.95,72.9,72.9,31343.0,66.1358,66.1449,66.0995,66.0995,31343.0
2021-11-16 14:25:00,72.9,72.92,72.89,72.91,14797.0,66.0995,66.1177,66.0905,66.1086,14797.0
2021-11-16 14:30:00,72.92,72.96,72.91,72.94,29703.0,66.1177,66.1539,66.1086,66.1358,29703.0
2021-11-16 14:35:00,72.94,72.98,72.94,72.97,22938.0,66.1358,66.1721,66.1358,66.163,22938.0
2021-11-16 14:40:00,72.96,72.96,72.92,72.92,11056.0,66.1539,66.1539,66.1177,66.1177,11056.0
2021-11-16 14:45:00,72.93,72.94,72.89,72.91,39244.0,66.1267,66.1358,66.0905,66.1086,39244.0
2021-11-16 14:50:00,72.91,72.93,72.9,72.9,46247.0,66.1086,66.1267,66.0995,66.0995,46247.0
2021-11-16 14:55:00,72.91,72.92,72.9,72.91,34767.0,66.1086,66.1177,66.0995,66.1086,34767.0
2021-11-16 15:00:00,72.91,72.92,72.89,72.91,37403.0,66.1086,66.1177,66.0905,66.1086,37403.0
2021-11-16 15:05:00,72.91,72.91,72.85,72.88,47759.0,66.1086,66.1086,66.0542,66.0814,47759.0
2021-11-16 15:10:00,72.89,72.91,72.88,72.9,54655.0,66.0905,66.1086,66.0814,66.0995,54655.0
2021-11-16 15:15:00,72.91,72.93,72.88,72.91,142481.0,66.1086,66.1267,66.0814,66.1086,142481.0
2021-11-16 15:20:00,72.91,72.96,72.91,72.94,47959.0,66.1086,66.1539,66.1086,66.1358,47959.0
2021-11-16 15:25:00,72.94,72.94,72.87,72.89,164788.0,66.1358,66.1358,66.0723,66.0905,164788.0
2021-11-16 15:30:00,72.88,72.91,72.87,72.9,96387.0,66.0814,66.1086,66.0723,66.0995,96387.0
2021-11-16 15:35:00,72.9,72.91,72.87,72.89,183255.0,66.0995,66.1086,66.0723,66.0905,183255.0
2021-11-16 15:40:00,72.89,72.94,72.88,72.89,124650.0,66.0905,66.1358,66.0814,66.0905,124650.0
2021-11-16 15:45:00,72.89,72.9,72.81,72.81,156419.0,66.0905,66.0995,66.0179,66.0179,156419.0
2021-11-16 15:50:00,72.81,72.82,72.77,72.78,375535.0,66.0179,66.027,65.9817,65.9907,375535.0
2021-11-16 15:55:00,72.79,72.8,72.7,72.74,585249.0,65.9998,66.0089,65.9182,65.9545,585249.0
2021-11-17 09:30:00,72.66,72.7,72.49,72.68,238967.0,65.8819,65.9182,65.7278,65.9,238967.0
2021-11-17 09:35:00,72.68,72.72,72.57,72.57,193710.0,65.9,65.9363,65.8003,65.8003,193710.0
2021-11-17 09:40:00,72.57,72.72,72.57,72.72,94144.0,65.8003,65.9363,65.8003,65.9363,94144.0
2021-11-17 09:45:00,72.72,72.75,72.61,72.63,187370.0,65.9363,65.9635,65.8366,65.8547,187370.0
2021-11-17 09:50:00,72.62,72.8,72.62,72.76,108074.0,65.8456,66.0089,65.8456,65.9726,108074.0
2021-11-17 09:55:00,72.75,72.76,72.66,72.66,59712.0,65.9635,65.9726,65.8819,65.8819,59712.0
2021-11-17 10:00:00,72.66,72.71,72.64,72.65,99601.0,65.8819,65.9273,65.8638,65.8728,99601.0
2021-11-17 10:05:00,72.65,72.68,72.61,72.62,70443.0,65.8728,65.9,65.8366,65.8456,70443.0
2021-11-17 10:10:00,72.63,72.7,72.63,72.69,44962.0,65.8547,65.9182,65.8547,65.9091,44962.0
2021-11-17 10:15:00,72.69,72.7,72.65,72.67,63339.0,65.9091,65.9182,65.8728,65.891,63339.0
2021-11-17 10:20:00,72.67,72.67,72.6,72.6,82887.0,65.891,65.891,65.8275,65.8275,82887.0
2021-11-17 10:25:00,72.61,72.63,72.57,72.59,67282.0,65.8366,65.8547,65.8003,65.8184,67282.0
2021-11-17 10:30:00,72.59,72.61,72.54,72.59,113379.0,65.8184,65.8366,65.7731,65.8184,113379.0
2021-11-17 10:35:00,72.59,72.62,72.56,72.58,69398.0,65.8184,65.8456,65.7912,65.8094,69398.0
2021-11-17 10:40:00,72.59,72.62,72.57,72.57,68833.0,65.8184,65.8456,65.8003,65.8003,68833.0
2021-11-17 10:45:00,72.58,72.62,72.54,72.54,65631.0,65.8094,65.8456,65.7731,65.7731,65631.0
2021-11-17 10:50:00,72.54,72.57,72.51,72.55,186017.0,65.7731,65.8003,65.7459,65.7822,186017.0
2021-11-17 10:55:00,72.54,72.59,72.54,72.57,82735.0,65.7731,65.8184,65.7731,65.8003,82735.0
2021-11-17 11:00:00,72.57,72.6,72.55,72.59,80001.0,65.8003,65.8275,65.7822,65.8184,80001.0
2021-11-17 11:05:00,72.59,72.61,72.57,72.61,51108.0,65.8184,65.8366,65.8003,65.8366,51108.0
2021-11-17 11:10:00,72.61,72.61,72.53,72.55,99740.0,65.8366,65.8366,65.764,65.7822,99740.0
2021-11-17 11:15:00,72.55,72.63,72.55,72.62,68954.0,65.7822,65.8547,65.7822,65.8456,68954.0
2021-11-17 11:20:00,72.62,72.64,72.61,72.64,63705.0,65.8456,65.8638,65.8366,65.8638,63705.0
2021-11-17 11:25:00,72.64,72.67,72.6,72.62,39815.0,65.8638,65.891,65.8275,65.8456,39815.0
2021-11-17 11:30:00,72.62,72.65,72.6,72.6,58480.0,65.8456,65.8728,65.8275,65.8275,58480.0
2021-11-17 11:35:00,72.6,72.62,72.59,72.62,43593.0,65.8275,65.8456,65.8184,65.8456,43593.0
2021-11-17 11:40:00,72.62,72.62,72.59,72.59,31415.0,65.8456,65.8456,65.8184,65.8184,31415.0
2021-11-17 11:45:00,72.59,72.63,72.59,72.63,117008.0,65.8184,65.8547,65.8184,65.8547,117008.0
2021-11-17 11:50:00,72.62,72.64,72.6,72.62,32491.0,65.8456,65.8638,65.8275,65.8456,32491.0
2021-11-17 11:55:00,72.63,72.64,72.6,72.6,70099.0,65.8547,65.8638,65.8275,65.8275,70099.0
2021-11-17 12:00:00,72.61,72.64,72.59,72.64,35305.0,65.8366,65.8638,65.8184,65.8638,35305.0
2021-11-17 12:05:00,72.64,72.64,72.59,72.6,34437.0,65.8638,65.8638,65.8184,65.8275,34437.0
2021-11-17 12:10:00,72.59,72.6,72.55,72.56,91376.0,65.8184,65.8275,65.7822,65.7912,91376.0
2021-11-17 12:15:00,72.56,72.59,72.55,72.58,90571.0,65.7912,65.8184,65.7822,65.8094,90571.0
2021-11-17 12:20:00,72.58,72.62,72.57,72.62,70427.0,65.8094,65.8456,65.8003,65.8456,70427.0
2021-11-17 12:25:00,72.62,72.64,72.6,72.61,52028.0,65.8456,65.8638,65.8275,65.8366,52028.0
2021-11-17 12:30:00,72.62,72.63,72.6,72.63,44582.0,65.8456,65.8547,65.8275,65.8547,44582.0
2021-11-17 12:35:00,72.64,72.66,72.61,72.63,25702.0,65.8638,65.8819,65.8366,65.8547,25702.0
2021-11-17 12:40:00,72.63,72.63,72.58,72.58,48125.0,65.8547,65.8547,65.8094,65.8094,48125.0
2021-11-17 12:45:00,72.58,72.6,72.56,72.6,49187.0,65.8094,65.8275,65.7912,65.8275,49187.0
2021-11-17 12:50:00,72.59,72.64,72.58,72.64,84312.0,65.8184,65.8638,65.8094,65.8638,84312.0
2021-11-17 12:55:00,72.63,72.64,72.61,72.62,38032.0,65.8547,65.8638,65.8366,65.8456,38032.0
2021-11-17 13:00:00,72.62,72.64,72.59,72.63,40022.0,65.8456,65.8638,65.8184,65.8547,40022.0
2021-11-17 13:05:00,72.63,72.69,72.63,72.69,27671.0,65.8547,65.9091,65.8547,65.9091,27671.0
2021-11-17 13:10:00,72.69,72.69,72.65,72.66,54903.0,65.9091,65.9091,65.8728,65.8819,54903.0
2021-11-17 13:15:00,72.65,72.67,72.63,72.63,35705.0,65.8728,65.891,65.8547,65.8547,35705.0
2021-11-17 13:20:00,72.63,72.65,72.61,72.65,696413.0,65.8547,65.8728,65.8366,65.8728,696413.0
2021-11-17 13:25:00,72.65,72.66,72.62,72.63,42757.0,65.8728,65.8819,65.8456,65.8547,42757.0
2021-11-17 13:30:00,72.62,72.63,72.58,72.58,32968.0,65.8456,65.8547,65.8094,65.8094,32968.0
2021-11-17 13:35:00,72.58,72.63,72.57,72.61,29453.0,65.8094,65.8547,65.8003,65.8366,29453.0
2021-11-17 13:40:00,72.61,72.62,72.56,72.58,29841.0,65.8366,65.8456,65.7912,65.8094,29841.0
2021-11-17 13:45:00,72.57,72.58,72.54,72.54,18472.0,65.8003,65.8094,65.7731,65.7731,18472.0
2021-11-17 13:50:00,72.54,72.56,72.54,72.55,19853.0,65.7731,65.7912,65.7731,65.7822,19853.0
2021-11-17 13:55:00,72.56,72.56,72.53,72.53,17271.0,65.7912,65.7912,65.764,65.764,17271.0
2021-11-17 14:00:00,72.54,72.55,72.51,72.52,35357.0,65.7731,65.7822,65.7459,65.755,35357.0
2021-11-17 14:05:00,72.52,72.52,72.49,72.5,34360.0,65.755,65.755,65.7278,65.7368,34360.0
2021-11-17 14:10:00,72.5,72.53,72.5,72.51,42959.0,65.7368,65.764,65.7368,65.7459,42959.0
2021-11-17 14:15:00,72.51,72.51,72.48,72.5,49562.0,65.7459,65.7459,65.7187,65.7368,49562.0
2021-11-17 14:20:00,72.51,72.52,72.5,72.51,25916.0,65.7459,65.755,65.7368,65.7459,25916.0
2021-11-17 14:25:00,72.51,72.51,72.48,72.48,19356.0,65.7459,65.7459,65.7187,65.7187,19356.0
2021-11-17 14:30:00,72.49,72.49,72.46,72.46,29611.0,65.7278,65.7278,65.7006,65.7006,29611.0
2021-11-17 14:35:00,72.47,72.47,72.44,72.45,24852.0,65.7096,65.7096,65.6824,65.6915,24852.0
2021-11-17 14:40:00,72.45,72.49,72.45,72.49,23934.0,65.6915,65.7278,65.6915,65.7278,23934.0
2021-11-17 14:45:00,72.48,72.51,72.48,72.51,26464.0,65.7187,65.7459,65.7187,65.7459,26464.0
2021-11-17 14:50:00,72.51,72.55,72.5,72.54,27630.0,65.7459,65.7822,65.7368,65.7731,27630.0
2021-11-17 14:55:00,72.54,72.55,72.51,72.51,33956.0,65.7731,65.7822,65.7459,65.7459,33956.0
2021-11-17 15:00:00,72.52,72.55,72.5,72.55,90433.0,65.755,65.7822,65.7368,65.7822,90433.0
2021-11-17 15:05:00,72.55,72.59,72.54,72.57,59857.0,65.7822,65.8184,65.7731,65.8003,59857.0
2021-11-17 15:10:00,72.58,72.58,72.52,72.53,48492.0,65.8094,65.8094,65.755,65.764,48492.0
2021-11-17 15:15:00,72.53,72.56,72.53,72.56,169366.0,65.764,65.7912,65.764,65.7912,169366.0
2021-11-17 15:20:00,72.56,72.6,72.55,72.58,102010.0,65.7912,65.8275,65.7822,65.8094,102010.0
2021-11-17 15:25:00,72.59,72.59,72.56,72.59,101662.0,65.8184,65.8184,65.7912,65.8184,101662.0
2021-11-17 15:30:00,72.59,72.6,72.56,72.59,131812.0,65.8184,65.8275,65.7912,65.8184,131812.0
2021-11-17 15:35:00,72.6,72.66,72.6,72.64,188459.0,65.8275,65.8819,65.8275,65.8638,188459.0
2021-11-17 15:40:00,72.65,72.69,72.64,72.68,232443.0,65.8728,65.9091,65.8638,65.9,232443.0
2021-11-17 15:45:00,72.68,72.7,72.65,72.66,279765.0,65.9,65.9182,65.8728,65.8819,279765.0
2021-11-17 15:50:00,72.65,72.66,72.57,72.58,469651.0,65.8728,65.8819,65.8003,65.8094,469651.0
2021-11-17 15:55:00,72.58,72.6,72.53,72.59,761340.0,65.8094,65.8275,65.764,65.8184,761340.0
2021-11-18 09:30:00,72.41,72.48,72.27,72.37,605915.0,65.6552,65.7187,65.5283,65.619,605915.0
2021-11-18 09:35:00,72.37,72.41,72.29,72.33,227723.0,65.619,65.6552,65.5464,65.5827,227723.0
2021-11-18 09:40:00,72.33,72.34,72.22,72.28,437388.0,65.5827,65.5918,65.483,65.5374,437388.0
2021-11-18 09:45:00,72.28,72.39,72.25,72.39,317518.0,65.5374,65.6371,65.5102,65.6371,317518.0
2021-11-18 09:50:00,72.39,72.43,72.33,72.33,222803.0,65.6371,65.6734,65.5827,65.5827,222803.0
2021-11-18 09:55:00,72.33,72.37,72.29,72.34,192387.0,65.5827,65.619,65.5464,65.5918,192387.0
2021-11-18 10:00:00,72.33,72.36,72.28,72.33,125594.0,65.5827,65.6099,65.5374,65.5827,125594.0
2021-11-18 10:05:00,72.32,72.34,72.28,72.32,113864.0,65.5736,65.5918,65.5374,65.5736,113864.0
2021-11-18 10:10:00,72.32,72.34,72.28,72.31,134281.0,65.5736,65.5918,65.5374,65.5646,134281.0
2021-11-18 10:15:00,72.31,72.35,72.28,72.29,81595.0,65.5646,65.6008,65.5374,65.5464,81595.0
2021-11-18 10:20:00,72.29,72.33,72.25,72.26,305419.0,65.5464,65.5827,65.5102,65.5192,305419.0
2021-11-18 10:25:00,72.25,72.26,72.18,72.2,91826.0,65.5102,65.5192,65.4467,65.4648,91826.0
2021-11-18 10:30:00,72.2,72.21,72.12,72.12,124295.0,65.4648,65.4739,65.3923,65.3923,124295.0
2021-11-18 10:35:00,72.12,72.15,72.09,72.11,436775.0,65.3923,65.4195,65.3651,65.3832,436775.0
2021-11-18 10:40:00,72.11,72.14,72.08,72.12,123400.0,65.3832,65.4104,65.356,65.3923,123400.0
2021-11-18 10:45:00,72.11,72.13,72.0,72.03,109593.0,65.3832,65.4014,65.2835,65.3107,109593.0
2021-11-18 10:50:00,72.04,72.08,72.03,72.06,129635.0,65.3198,65.356,65.3107,65.3379,129635.0
2021-11-18 10:55:00,72.07,72.12,72.04,72.11,103273.0,65.347,65.3923,65.3198,65.3832,103273.0
2021-11-18 11:00:00,72.11,72.14,72.09,72.12,150906.0,65.3832,65.4104,65.3651,65.3923,150906.0
2021-11-18 11:05:00,72.12,72.15,72.04,72.05,124077.0,65.3923,65.4195,65.3198,65.3288,124077.0
2021-11-18 11:10:00,72.04,72.11,72.03,72.1,73896.0,65.3198,65.3832,65.3107,65.3742,73896.0
2021-11-18 11:15:00,72.1,72.14,72.07,72.08,136832.0,65.3742,65.4104,65.347,65.356,136832.0
2021-11-18 11:20:00,72.08,72.13,72.04,72.05,105202.0,65.356,65.4014,65.3198,65.3288,105202.0
2021-11-18 11:25:00,72.05,72.08,72.04,72.06,84817.0,65.3288,65.356,65.3198,65.3379,84817.0
2021-11-18 11:30:00,72.06,72.14,72.05,72.13,116474.0,65.3379,65.4104,65.3288,65.4014,116474.0
2021-11-18 11:35:00,72.13,72.16,72.1,72.15,72879.0,65.4014,65.4286,65.3742,65.4195,72879.0
2021-11-18 11:40:00,72.15,72.15,72.07,72.07,99221.0,65.4195,65.4195,65.347,65.347,99221.0
2021-11-18 11:45:00,72.08,72.1,72.06,72.06,87742.0,65.356,65.3742,65.3379,65.3379,87742.0
2021-11-18 11:50:00,72.06,72.07,72.01,72.03,77784.0,65.3379,65.347,65.2925,65.3107,77784.0
2021-11-18 11:55:00,72.02,72.05,72.0,72.04,89560.0,65.3016,65.3288,65.2835,65.3198,89560.0
2021-11-18 12:00:00,72.04,72.14,72.04,72.12,111383.0,65.3198,65.4104,65.3198,65.3923,111383.0
2021-11-18 12:05:00,72.11,72.12,72.09,72.09,110587.0,65.3832,65.3923,65.3651,65.3651,110587.0
2021-11-18 12:10:00,72.09,72.14,72.07,72.14,53264.0,65.3651,65.4104,65.347,65.4104,53264.0
2021-11-18 12:15:00,72.14,72.15,72.09,72.09,31093.0,65.4104,65.4195,65.3651,65.3651,31093.0
2021-11-18 12:20:00,72.1,72.11,72.08,72.1,40973.0,65.3742,65.3832,65.356,65.3742,40973.0
2021-11-18 12:25:00,72.1,72.14,72.08,72.08,43453.0,65.3742,65.4104,65.356,65.356,43453.0
2021-11-18 12:30:00,72.08,72.13,72.08,72.11,38042.0,65.356,65.4014,65.356,65.3832,38042.0
2021-11-18 12:35:00,72.1,72.1,72.08,72.09,40034.0,65.3742,65.3742,65.356,65.3651,40034.0
2021-11-18 12:40:00,72.09,72.11,72.07,72.11,115447.0,65.3651,65.3832,65.347,65.3832,115447.0
2021-11-18 12:45:00,72.11,72.12,72.04,72.06,211883.0,65.3832,65.3923,65.3198,65.3379,211883.0
2021-11-18 12:50:00,72.06,72.08,72.03,72.03,133478.0,65.3379,65.356,65.3107,65.3107,133478.0
2021-11-18 12:55:00,72.04,72.04,72.02,72.03,122971.0,65.3198,65.3198,65.3016,65.3107,122971.0
2021-11-18 13:00:00,72.03,72.04,72.02,72.02,34974.0,65.3107,65.3198,65.3016,65.3016,34974.0
2021-11-18 13:05:00,72.03,72.05,72.0,72.01,32849.0,65.3107,65.3288,65.2835,65.2925,32849.0
2021-11-18 13:10:00,72.01,72.01,71.98,71.99,28884.0,65.2925,65.2925,65.2653,65.2744,28884.0
2021-11-18 13:15:00,71.98,72.03,71.96,72.02,56334.0,65.2653,65.3107,65.2472,65.3016,56334.0
2021-11-18 13:20:00,72.02,72.05,72.0,72.04,72172.0,65.3016,65.3288,65.2835,65.3198,72172.0
2021-11-18 13:25:00,72.05,72.06,72.03,72.04,28355.0,65.3288,65.3379,65.3107,65.3198,28355.0
2021-11-18 13:30:00,72.04,72.05,72.02,72.03,45962.0,65.3198,65.3288,65.3016,65.3107,45962.0
2021-11-18 13:35:00,72.03,72.09,72.01,72.08,46036.0,65.3107,65.3651,65.2925,65.356,46036.0
2021-11-18 13:40:00,72.08,72.1,72.06,72.09,54018.0,65.356,65.3742,65.3379,65.3651,54018.0
2021-11-18 13:45:00,72.09,72.13,72.08,72.13,31683.0,65.3651,65.4014,65.356,65.4014,31683.0
2021-11-18 13:50:00,72.13,72.18,72.11,72.18,67894.0,65.4014,65.4467,65.3832,65.4467,67894.0
2021-11-18 13:55:00,72.17,72.19,72.16,72.19,63775.0,65.4376,65.4558,65.4286,65.4558,63775.0
2021-11-18 14:00:00,72.19,72.2,72.16,72.17,386847.0,65.4558,65.4648,65.4286,65.4376,386847.0
2021-11-18 14:05:00,72.18,72.18,72.14,72.16,233829.0,65.4467,65.4467,65.4104,65.4286,233829.0
2021-11-18 14:10:00,72.17,72.19,72.16,72.19,27315.0,65.4376,65.4558,65.4286,65.4558,27315.0
2021-11-18 14:15:00,72.19,72.2,72.17,72.2,80615.0,65.4558,65.4648,65.4376,65.4648,80615.0
2021-11-18 14:20:00,72.19,72.24,72.18,72.23,316082.0,65.4558,65.5011,65.4467,65.492,316082.0
2021-11-18 14:25:00,72.23,72.27,72.21,72.26,71286.0,65.492,65.5283,65.4739,65.5192,71286.0
2021-11-18 14:30:00,72.26,72.31,72.25,72.3,244625.0,65.5192,65.5646,65.5102,65.5555,244625.0
2021-11-18 14:35:00,72.3,72.3,72.22,72.23,61045.0,65.5555,65.5555,65.483,65.492,61045.0
2021-11-18 14:40:00,72.23,72.25,72.23,72.24,40918.0,65.492,65.5102,65.492,65.5011,40918.0
2021-11-18 14:45:00,72.24,72.27,72.23,72.25,45813.0,65.5011,65.5283,65.492,65.5102,45813.0
2021-11-18 14:50:00,72.25,72.28,72.24,72.27,51253.0,65.5102,65.5374,65.5011,65.5283,51253.0
2021-11-18 14:55:00,72.27,72.32,72.26,72.31,33680.0,65.5283,65.5736,65.5192,65.5646,33680.0
2021-11-18 15:00:00,72.31,72.32,72.26,72.27,62659.0,65.5646,65.5736,65.5192,65.5283,62659.0
2021-11-18 15:05:00,72.27,72.28,72.23,72.26,71543.0,65.5283,65.5374,65.492,65.5192,71543.0
2021-11-18 15:10:00,72.26,72.27,72.24,72.25,111158.0,65.5192,65.5283,65.5011,65.5102,111158.0
2021-11-18 15:15:00,72.25,72.25,72.21,72.23,68468.0,65.5102,65.5102,65.4739,65.492,68468.0
2021-11-18 15:20:00,72.23,72.25,72.21,72.23,93474.0,65.492,65.5102,65.4739,65.492,93474.0
2021-11-18 15:25:00,72.23,72.28,72.23,72.25,85276.0,65.492,65.5374,65.492,65.5102,85276.0
2021-11-18 15:30:00,72.26,72.3,72.23,72.29,158881.0,65.5192,65.5555,65.492,65.5464,158881.0
2021-11-18 15:35:00,72.3,72.3,72.23,72.26,108651.0,65.5555,65.5555,65.492,65.5192,108651.0
2021-11-18 15:40:00,72.26,72.3,72.25,72.27,241746.0,65.5192,65.5555,65.5102,65.5283,241746.0
2021-11-18 15:45:00,72.26,72.3,72.26,72.27,280960.0,65.5192,65.5555,65.5192,65.5283,280960.0
2021-11-18 15:50:00,72.28,72.29,72.25,72.28,438193.0,65.5374,65.5464,65.5102,65.5374,438193.0
2021-11-18 15:55:00,72.28,72.3,72.22,72.3,611382.0,65.5374,65.5555,65.483,65.5555,611382.0
2021-11-19 09:30:00,72.47,72.49,72.35,72.39,382007.0,65.7096,65.7278,65.6008,65.6371,382007.0
2021-11-19 09:35:00,72.4,72.45,72.34,72.43,417437.0,65.6462,65.6915,65.5918,65.6734,417437.0
2021-11-19 09:40:00,72.44,72.47,72.39,72.44,327896.0,65.6824,65.7096,65.6371,65.6824,327896.0
2021-11-19 09:45:00,72.45,72.47,72.38,72.39,232571.0,65.6915,65.7096,65.628,65.6371,232571.0
2021-11-19 09:50:00,72.39,72.4,72.31,72.36,115512.0,65.6371,65.6462,65.5646,65.6099,115512.0
2021-11-19 09:55:00,72.36,72.41,72.36,72.4,110562.0,65.6099,65.6552,65.6099,65.6462,110562.0
2021-11-19 10:00:00,72.39,72.44,72.32,72.32,106163.0,65.6371,65.6824,65.5736,65.5736,106163.0
2021-11-19 10:05:00,72.32,72.48,72.3,72.46,99351.0,65.5736,65.7187,65.5555,65.7006,99351.0
2021-11-19 10:10:00,72.46,72.46,72.39,72.4,98151.0,65.7006,65.7006,65.6371,65.6462,98151.0
2021-11-19 10:15:00,72.4,72.43,72.38,72.42,118103.0,65.6462,65.6734,65.628,65.6643,118103.0
2021-11-19 10:20:00,72.41,72.42,72.27,72.27,84965.0,65.6552,65.6643,65.5283,65.5283,84965.0
2021-11-19 10:25:00,72.26,72.3,72.25,72.27,111129.0,65.5192,65.5555,65.5102,65.5283,111129.0
2021-11-19 10:30:00,72.26,72.33,72.25,72.32,83904.0,65.5192,65.5827,65.5102,65.5736,83904.0
2021-11-19 10:35:00,72.32,72.41,72.31,72.38,361378.0,65.5736,65.6552,65.5646,65.628,361378.0
2021-11-19 10:40:00,72.38,72.39,72.33,72.37,139247.0,65.628,65.6371,65.5827,65.619,139247.0
2021-11-19 10:45:00,72.37,72.42,72.33,72.41,154980.0,65.619,65.6643,65.5827,65.6552,154980.0
2021-11-19 10:50:00,72.42,72.44,72.33,72.34,169090.0,65.6643,65.6824,65.5827,65.5918,169090.0
2021-11-19 10:55:00,72.35,72.37,72.32,72.32,98221.0,65.6008,65.619,65.5736,65.5736,98221.0
2021-11-19 11:00:00,72.32,72.41,72.31,72.41,89909.0,65.5736,65.6552,65.5646,65.6552,89909.0
2021-11-19 11:05:00,72.41,72.46,72.4,72.43,88670.0,65.6552,65.7006,65.6462,65.6734,88670.0
2021-11-19 11:10:00,72.42,72.47,72.41,72.45,58085.0,65.6643,65.7096,65.6552,65.6915,58085.0
2021-11-19 11:15:00,72.46,72.49,72.46,72.48,49666.0,65.7006,65.7278,65.7006,65.7187,49666.0
2021-11-19 11:20:00,72.48,72.49,72.44,72.46,125175.0,65.7187,65.7278,65.6824,65.7006,125175.0
2021-11-19 11:25:00,72.45,72.46,72.41,72.43,107837.0,65.6915,65.7006,65.6552,65.6734,107837.0
2021-11-19 11:30:00,72.43,72.44,72.39,72.4,110976.0,65.6734,65.6824,65.6371,65.6462,110976.0
2021-11-19 11:35:00,72.4,72.42,72.39,72.4,74800.0,65.6462,65.6643,65.6371,65.6462,74800.0
2021-11-19 11:40:00,72.39,72.4,72.31,72.31,82786.0,65.6371,65.6462,65.5646,65.5646,82786.0
2021-11-19 11:45:00,72.31,72.31,72.24,72.27,87035.0,65.5646,65.5646,65.5011,65.5283,87035.0
2021-11-19 11:50:00,72.27,72.31,72.25,72.3,62392.0,65.5283,65.5646,65.5102,65.5555,62392.0
2021-11-19 11:55:00,72.3,72.32,72.25,72.26,84766.0,65.5555,65.5736,65.5102,65.5192,84766.0
2021-11-19 12:00:00,72.26,72.26,72.22,72.22,141226.0,65.5192,65.5192,65.483,65.483,141226.0
2021-11-19 12:05:00,72.22,72.28,72.22,72.27,91903.0,65.483,65.5374,65.483,65.5283,91903.0
2021-11-19 12:10:00,72.27,72.33,72.26,72.31,60852.0,65.5283,65.5827,65.5192,65.5646,60852.0
2021-11-19 12:15:00,72.3,72.3,72.24,72.26,92359.0,65.5555,65.5555,65.5011,65.5192,92359.0
2021-11-19 12:20:00,72.25,72.26,72.23,72.25,73624.0,65.5102,65.5192,65.492,65.5102,73624.0
2021-11-19 12:25:00,72.26,72.26,72.19,72.22,88618.0,65.5192,65.5192,65.4558,65.483,88618.0
2021-11-19 12:30:00,72.22,72.24,72.18,72.19,113545.0,65.483,65.5011,65.4467,65.4558,113545.0
2021-11-19 12:35:00,72.19,72.22,72.17,72.18,110276.0,65.4558,65.483,65.4376,65.4467,110276.0
2021-11-19 12:40:00,72.18,72.19,72.15,72.18,77090.0,65.4467,65.4558,65.4195,65.4467,77090.0
2021-11-19 12:45:00,72.19,72.19,72.15,72.17,35494.0,65.4558,65.4558,65.4195,65.4376,35494.0
2021-11-19 12:50:00,72.17,72.2,72.16,72.19,48143.0,65.4376,65.4648,65.4286,65.4558,48143.0
2021-11-19 12:55:00,72.19,72.19,72.16,72.16,65091.0,65.4558,65.4558,65.4286,65.4286,65091.0
2021-11-19 13:00:00,72.17,72.17,72.12,72.15,58264.0,65.4376,65.4376,65.3923,65.4195,58264.0
2021-11-19 13:05:00,72.14,72.15,72.11,72.14,68718.0,65.4104,65.4195,65.3832,65.4104,68718.0
2021-11-19 13:10:00,72.14,72.16,72.12,72.13,104198.0,65.4104,65.4286,65.3923,65.4014,104198.0
2021-11-19 13:15:00,72.13,72.17,72.11,72.17,19526.0,65.4014,65.4376,65.3832,65.4376,19526.0
2021-11-19 13:20:00,72.17,72.17,72.14,72.16,32859.0,65.4376,65.4376,65.4104,65.4286,32859.0
2021-11-19 13:25:00,72.16,72.18,72.12,72.13,130769.0,65.4286,65.4467,65.3923,65.4014,130769.0
2021-11-19 13:30:00,72.12,72.13,72.09,72.09,122699.0,65.3923,65.4014,65.3651,65.3651,122699.0
2021-11-19 13:35:00,72.09,72.1,72.07,72.08,127113.0,65.3651,65.3742,65.347,65.356,127113.0
2021-11-19 13:40:00,72.08,72.13,72.06,72.12,111748.0,65.356,65.4014,65.3379,65.3923,111748.0
2021-11-19 13:45:00,72.13,72.14,72.1,72.12,78321.0,65.4014,65.4104,65.3742,65.3923,78321.0
2021-11-19 13:50:00,72.13,72.16,72.11,72.14,44646.0,65.4014,65.4286,65.3832,65.4104,44646.0
2021-11-19 13:55:00,72.14,72.18,72.14,72.17,21060.0,65.4104,65.4467,65.4104,65.4376,21060.0
2021-11-19 14:00:00,72.17,72.22,72.16,72.22,40994.0,65.4376,65.483,65.4286,65.483,40994.0
2021-11-19 14:05:00,72.21,72.24,72.2,72.23,238504.0,65.4739,65.5011,65.4648,65.492,238504.0
2021-11-19 14:10:00,72.23,72.27,72.23,72.26,54253.0,65.492,65.5283,65.492,65.5192,54253.0
2021-11-19 14:15:00,72.26,72.28,72.24,72.26,205654.0,65.5192,65.5374,65.5011,65.5192,205654.0
2021-11-19 14:20:00,72.26,72.27,72.21,72.22,50936.0,65.5192,65.5283,65.4739,65.483,50936.0
2021-11-19 14:25:00,72.22,72.23,72.17,72.17,73827.0,65.483,65.492,65.4376,65.4376,73827.0
2021-11-19 14:30:00,72.16,72.17,72.11,72.14,69383.0,65.4286,65.4376,65.3832,65.4104,69383.0
2021-11-19 14:35:00,72.14,72.15,72.12,72.13,59369.0,65.4104,65.4195,65.3923,65.4014,59369.0
2021-11-19 14:40:00,72.13,72.18,72.12,72.17,82472.0,65.4014,65.4467,65.3923,65.4376,82472.0
2021-11-19 14:45:00,72.16,72.2,72.16,72.2,36069.0,65.4286,65.4648,65.4286,65.4648,36069.0
2021-11-19 14:50:00,72.19,72.24,72.18,72.23,89843.0,65.4558,65.5011,65.4467,65.492,89843.0
2021-11-19 14:55:00,72.23,72.25,72.19,72.2,57372.0,65.492,65.5102,65.4558,65.4648,57372.0
2021-11-19 15:00:00,72.19,72.2,72.17,72.19,98023.0,65.4558,65.4648,65.4376,65.4558,98023.0
2021-11-19 15:05:00,72.18,72.19,72.14,72.15,100137.0,65.4467,65.4558,65.4104,65.4195,100137.0
2021-11-19 15:10:00,72.14,72.15,72.08,72.09,93557.0,65.4104,65.4195,65.356,65.3651,93557.0
2021-11-19 15:15:00,72.09,72.1,72.06,72.09,105476.0,65.3651,65.3742,65.3379,65.3651,105476.0
2021-11-19 15:20:00,72.09,72.13,72.09,72.13,105215.0,65.3651,65.4014,65.3651,65.4014,105215.0
2021-11-19 15:25:00,72.13,72.15,72.1,72.14,138251.0,65.4014,65.4195,65.3742,65.4104,138251.0
2021-11-19 15:30:00,72.14,72.19,72.12,72.17,178691.0,65.4104,65.4558,65.3923,65.4376,178691.0
2021-11-19 15:35:00,72.17,72.18,72.1,72.11,220762.0,65.4376,65.4467,65.3742,65.3832,220762.0
2021-11-19 15:40:00,72.11,72.11,72.04,72.05,313520.0,65.3832,65.3832,65.3198,65.3288,313520.0
2021-11-19 15:45:00,72.04,72.09,72.02,72.08,347418.0,65.3198,65.3651,65.3016,65.356,347418.0
2021-11-19 15:50:00,72.08,72.08,72.02,72.03,884865.0,65.356,65.356,65.3016,65.3107,884865.0
2021-11-19 15:55:00,72.03,72.07,72.01,72.05,884323.0,65.3107,65.347,65.2925,65.3288,884323.0
2021-11-22 09:30:00,72.17,72.23,72.06,72.22,400033.0,65.4376,65.492,65.3379,65.483,400033.0
2021-11-22 09:35:00,72.22,72.27,72.17,72.22,228405.0,65.483,65.5283,65.4376,65.483,228405.0
2021-11-22 09:40:00,72.21,72.31,72.2,72.23,245286.0,65.4739,65.5646,65.4648,65.492,245286.0
2021-11-22 09:45:00,72.24,72.45,72.22,72.45,317444.0,65.5011,65.6915,65.483,65.6915,317444.0
2021-11-22 09:50:00,72.45,72.52,72.43,72.47,232246.0,65.6915,65.755,65.6734,65.7096,232246.0
2021-11-22 09:55:00,72.47,72.51,72.41,72.49,210247.0,65.7096,65.7459,65.6552,65.7278,210247.0
2021-11-22 10:00:00,72.5,72.5,72.43,72.47,198703.0,65.7368,65.7368,65.6734,65.7096,198703.0
2021-11-22 10:05:00,72.46,72.55,72.44,72.51,107577.0,65.7006,65.7822,65.6824,65.7459,107577.0
2021-11-22 10:10:00,72.52,72.52,72.47,72.51,93810.0,65.755,65.755,65.7096,65.7459,93810.0
2021-11-22 10:15:00,72.52,72.55,72.44,72.45,278478.0,65.755,65.7822,65.6824,65.6915,278478.0
2021-11-22 10:20:00,72.45,72.46,72.39,72.42,167940.0,65.6915,65.7006,65.6371,65.6643,167940.0
2021-11-22 10:25:00,72.43,72.55,72.41,72.55,100841.0,65.6734,65.7822,65.6552,65.7822,100841.0
2021-11-22 10:30:00,72.55,72.6,72.52,72.56,93459.0,65.7822,65.8275,65.755,65.7912,93459.0
2021-11-22 10:35:00,72.56,72.65,72.54,72.63,76979.0,65.7912,65.8728,65.7731,65.8547,76979.0
2021-11-22 10:40:00,72.62,72.66,72.59,72.63,164435.0,65.8456,65.8819,65.8184,65.8547,164435.0
2021-11-22 10:45:00,72.62,72.66,72.61,72.66,211810.0,65.8456,65.8819,65.8366,65.8819,211810.0
2021-11-22 10:50:00,72.66,72.71,72.62,72.71,139810.0,65.8819,65.9273,65.8456,65.9273,139810.0
2021-11-22 10:55:00,72.71,72.76,72.7,72.74,127876.0,65.9273,65.9726,65.9182,65.9545,127876.0
2021-11-22 11:00:00,72.73,72.8,72.69,72.8,96283.0,65.9454,66.0089,65.9091,66.0089,96283.0
2021-11-22 11:05:00,72.8,72.81,72.71,72.76,217958.0,66.0089,66.0179,65.9273,65.9726,217958.0
2021-11-22 11:10:00,72.75,72.82,72.75,72.81,151521.0,65.9635,66.027,65.9635,66.0179,151521.0
2021-11-22 11:15:00,72.81,72.82,72.75,72.8,88411.0,66.0179,66.027,65.9635,66.0089,88411.0
2021-11-22 11:20:00,72.8,72.84,72.77,72.81,195396.0,66.0089,66.0451,65.9817,66.0179,195396.0
2021-11-22 11:25:00,72.82,72.89,72.82,72.89,235999.0,66.027,66.0905,66.027,66.0905,235999.0
2021-11-22 11:30:00,72.89,72.92,72.86,72.9,275794.0,66.0905,66.1177,66.0633,66.0995,275794.0
2021-11-22 11:35:00,72.89,72.95,72.86,72.93,111412.0,66.0905,66.1449,66.0633,66.1267,111412.0
2021-11-22 11:40:00,72.93,72.99,72.89,72.97,199408.0,66.1267,66.1811,66.0905,66.163,199408.0
2021-11-22 11:45:00,72.98,72.99,72.9,72.92,348557.0,66.1721,66.1811,66.0995,66.1177,348557.0
2021-11-22 11:50:00,72.92,72.96,72.9,72.95,130335.0,66.1177,66.1539,66.0995,66.1449,130335.0
2021-11-22 11:55:00,72.95,73.01,72.94,72.99,302087.0,66.1449,66.1993,66.1358,66.1811,302087.0
2021-11-22 12:00:00,72.99,73.07,72.98,73.07,294474.0,66.1811,66.2537,66.1721,66.2537,294474.0
2021-11-22 12:05:00,73.06,73.12,73.05,73.1,134334.0,66.2446,66.299,66.2355,66.2809,134334.0
2021-11-22 12:10:00,73.11,73.11,73.0,73.01,109759.0,66.2899,66.2899,66.1902,66.1993,109759.0
2021-11-22 12:15:00,73.01,73.06,72.99,73.0,125443.0,66.1993,66.2446,66.1811,66.1902,125443.0
2021-11-22 12:20:00,72.99,73.01,72.94,72.94,99951.0,66.1811,66.1993,66.1358,66.1358,99951.0
2021-11-22 12:25:00,72.95,72.97,72.92,72.94,183432.0,66.1449,66.163,66.1177,66.1358,183432.0
2021-11-22 12:30:00,72.94,72.94,72.88,72.89,82099.0,66.1358,66.1358,66.0814,66.0905,82099.0
2021-11-22 12:35:00,72.9,72.92,72.87,72.9,107689.0,66.0995,66.1177,66.0723,66.0995,107689.0
2021-11-22 12:40:00,72.91,72.96,72.9,72.91,55541.0,66.1086,66.1539,66.0995,66.1086,55541.0
2021-11-22 12:45:00,72.92,72.94,72.89,72.92,130083.0,66.1177,66.1358,66.0905,66.1177,130083.0
2021-11-22 12:50:00,72.93,72.95,72.91,72.94,60696.0,66.1267,66.1449,66.1086,66.1358,60696.0
2021-11-22 12:55:00,72.95,72.97,72.92,72.92,115349.0,66.1449,66.163,66.1177,66.1177,115349.0
2021-11-22 13:00:00,72.92,72.95,72.9,72.94,134462.0,66.1177,66.1449,66.0995,66.1358,134462.0
2021-11-22 13:05:00,72.95,72.98,72.93,72.94,69347.0,66.1449,66.1721,66.1267,66.1358,69347.0
2021-11-22 13:10:00,72.94,72.94,72.86,72.89,57454.0,66.1358,66.1358,66.0633,66.0905,57454.0
2021-11-22 13:15:00,72.88,72.89,72.84,72.87,88521.0,66.0814,66.0905,66.0451,66.0723,88521.0
2021-11-22 13:20:00,72.86,72.87,72.85,72.87,71008.0,66.0633,66.0723,66.0542,66.0723,71008.0
2021-11-22 13:25:00,72.87,72.87,72.83,72.83,63470.0,66.0723,66.0723,66.0361,66.0361,63470.0
2021-11-22 13:30:00,72.83,72.87,72.82,72.83,78079.0,66.0361,66.0723,66.027,66.0361,78079.0
2021-11-22 13:35:00,72.83,72.88,72.83,72.84,185685.0,66.0361,66.0814,66.0361,66.0451,185685.0
2021-11-22 13:40:00,72.84,72.85,72.81,72.83,146437.0,66.0451,66.0542,66.0179,66.0361,146437.0
2021-11-22 13:45:00,72.82,72.87,72.81,72.86,45196.0,66.027,66.0723,66.0179,66.0633,45196.0
2021-11-22 13:50:00,72.85,72.87,72.81,72.82,83878.0,66.0542,66.0723,66.0179,66.027,83878.0
2021-11-22 13:55:00,72.82,72.88,72.81,72.88,61212.0,66.027,66.0814,66.0179,66.0814,61212.0
2021-11-22 14:00:00,72.87,72.88,72.84,72.86,74377.0,66.0723,66.0814,66.0451,66.0633,74377.0
2021-11-22 14:05:00,72.85,72.86,72.81,72.85,61719.0,66.0542,66.0633,66.0179,66.0542,61719.0
2021-11-22 14:10:00,72.84,72.85,72.79,72.8,39392.0,66.0451,66.0542,65.9998,66.0089,39392.0
2021-11-22 14:15:00,72.79,72.82,72.76,72.77,75369.0,65.9998,66.027,65.9726,65.9817,75369.0
2021-11-22 14:20:00,72.77,72.78,72.75,72.76,67933.0,65.9817,65.9907,65.9635,65.9726,67933.0
2021-11-22 14:25:00,72.76,72.77,72.68,72.7,188397.0,65.9726,65.9817,65.9,65.9182,188397.0
2021-11-22 14:30:00,72.7,72.71,72.67,72.67,50640.0,65.9182,65.9273,65.891,65.891,50640.0
2021-11-22 14:35:00,72.68,72.74,72.68,72.73,66649.0,65.9,65.9545,65.9,65.9454,66649.0
2021-11-22 14:40:00,72.72,72.73,72.7,72.7,72012.0,65.9363,65.9454,65.9182,65.9182,72012.0
2021-11-22 14:45:00,72.71,72.72,72.68,72.7,58371.0,65.9273,65.9363,65.9,65.9182,58371.0
2021-11-22 14:50:00,72.71,72.79,72.71,72.78,77018.0,65.9273,65.9998,65.9273,65.9907,77018.0
2021-11-22 14:55:00,72.78,72.81,72.77,72.81,141327.0,65.9907,66.0179,65.9817,66.0179,141327.0
2021-11-22 15:00:00,72.81,72.84,72.79,72.8,106163.0,66.0179,66.0451,65.9998,66.0089,106163.0
2021-11-22 15:05:00,72.8,72.84,72.78,72.78,112192.0,66.0089,66.0451,65.9907,65.9907,112192.0
2021-11-22 15:10:00,72.78,72.89,72.78,72.88,338897.0,65.9907,66.0905,65.9907,66.0814,338897.0
2021-11-22 15:15:00,72.87,72.92,72.86,72.89,142643.0,66.0723,66.1177,66.0633,66.0905,142643.0
2021-11-22 15:20:00,72.89,72.91,72.86,72.9,145733.0,66.0905,66.1086,66.0633,66.0995,145733.0
2021-11-22 15:25:00,72.91,72.92,72.88,72.91,204605.0,66.1086,66.1177,66.0814,66.1086,204605.0
2021-11-22 15:30:00,72.9,72.9,72.86,72.88,167631.0,66.0995,66.0995,66.0633,66.0814,167631.0
2021-11-22 15:35:00,72.88,72.91,72.86,72.9,173953.0,66.0814,66.1086,66.0633,66.0995,173953.0
2021-11-22 15:40:00,72.89,72.9,72.79,72.81,201434.0,66.0905,66.0995,65.9998,66.0179,201434.0
2021-11-22 15:45:00,72.8,72.85,72.76,72.79,233484.0,66.0089,66.0542,65.9726,65.9998,233484.0
2021-11-22 15:50:00,72.78,72.79,72.67,72.69,766949.0,65.9907,65.9998,65.891,65.9091,766949.0
2021-11-22 15:55:00,72.68,72.68,72.6,72.62,659484.0,65.9,65.9,65.8275,65.8456,659484.0
2021-11-23 09:30:00,72.63,72.84,72.59,72.59,368695.0,65.8547,66.0451,65.8184,65.8184,368695.0
2021-11-23 09:35:00,72.58,72.71,72.54,72.61,340162.0,65.8094,65.9273,65.7731,65.8366,340162.0
2021-11-23 09:40:00,72.61,72.66,72.59,72.65,211020.0,65.8366,65.8819,65.8184,65.8728,211020.0
2021-11-23 09:45:00,72.65,72.75,72.63,72.7,160640.0,65.8728,65.9635,65.8547,65.9182,160640.0
2021-11-23 09:50:00,72.71,72.76,72.67,72.71,133044.0,65.9273,65.9726,65.891,65.9273,133044.0
2021-11-23 09:55:00,72.71,72.77,72.65,72.65,154373.0,65.9273,65.9817,65.8728,65.8728,154373.0
2021-11-23 10:00:00,72.66,72.73,72.66,72.69,145238.0,65.8819,65.9454,65.8819,65.9091,145238.0
2021-11-23 10:05:00,72.69,72.71,72.58,72.61,152037.0,65.9091,65.9273,65.8094,65.8366,152037.0
2021-11-23 10:10:00,72.61,72.73,72.6,72.72,99095.0,65.8366,65.9454,65.8275,65.9363,99095.0
2021-11-23 10:15:00,72.72,72.78,72.68,72.68,73593.0,65.9363,65.9907,65.9,65.9,73593.0
2021-11-23 10:20:00,72.68,72.75,72.55,72.55,180753.0,65.9,65.9635,65.7822,65.7822,180753.0
2021-11-23 10:25:00,72.56,72.59,72.52,72.54,113181.0,65.7912,65.8184,65.755,65.7731,113181.0
2021-11-23 10:30:00,72.54,72.61,72.53,72.58,122083.0,65.7731,65.8366,65.764,65.8094,122083.0
2021-11-23 10:35:00,72.58,72.58,72.51,72.53,106137.0,65.8094,65.8094,65.7459,65.764,106137.0
2021-11-23 10:40:00,72.53,72.66,72.53,72.65,124333.0,65.764,65.8819,65.764,65.8728,124333.0
2021-11-23 10:45:00,72.66,72.79,72.66,72.75,103465.0,65.8819,65.9998,65.8819,65.9635,103465.0
2021-11-23 10:50:00,72.75,72.88,72.74,72.88,111405.0,65.9635,66.0814,65.9545,66.0814,111405.0
2021-11-23 10:55:00,72.89,72.97,72.84,72.96,199302.0,66.0905,66.163,66.0451,66.1539,199302.0
2021-11-23 11:00:00,72.96,72.99,72.9,72.97,226774.0,66.1539,66.1811,66.0995,66.163,226774.0
2021-11-23 11:05:00,72.96,72.97,72.89,72.9,295511.0,66.1539,66.163,66.0905,66.0995,295511.0
2021-11-23 11:10:00,72.91,72.94,72.86,72.92,153474.0,66.1086,66.1358,66.0633,66.1177,153474.0
2021-11-23 11:15:00,72.92,72.92,72.87,72.91,148496.0,66.1177,66.1177,66.0723,66.1086,148496.0
2021-11-23 11:20:00,72.92,72.99,72.91,72.98,91179.0,66.1177,66.1811,66.1086,66.1721,91179.0
2021-11-23 11:25:00,72.98,73.02,72.96,72.98,122000.0,66.1721,66.2083,66.1539,66.1721,122000.0
2021-11-23 11:30:00,72.99,73.01,72.95,72.96,121103.0,66.1811,66.1993,66.1449,66.1539,121103.0
2021-11-23 11:35:00,72.97,72.99,72.92,72.93,163228.0,66.163,66.1811,66.1177,66.1267,163228.0
2021-11-23 11:40:00,72.93,72.97,72.91,72.94,120787.0,66.1267,66.163,66.1086,66.1358,120787.0
2021-11-23 11:45:00,72.94,73.0,72.94,72.96,133419.0,66.1358,66.1902,66.1358,66.1539,133419.0
2021-11-23 11:50:00,72.96,73.02,72.95,73.0,114027.0,66.1539,66.2083,66.1449,66.1902,114027.0
2021-11-23 11:55:00,73.01,73.03,72.96,72.98,135587.0,66.1993,66.2174,66.1539,66.1721,135587.0
2021-11-23 12:00:00,72.98,73.01,72.96,72.99,134121.0,66.1721,66.1993,66.1539,66.1811,134121.0
2021-11-23 12:05:00,72.99,73.02,72.97,72.97,76624.0,66.1811,66.2083,66.163,66.163,76624.0
2021-11-23 12:10:00,72.98,73.01,72.93,72.93,69234.0,66.1721,66.1993,66.1267,66.1267,69234.0
2021-11-23 12:15:00,72.93,72.95,72.87,72.87,105839.0,66.1267,66.1449,66.0723,66.0723,105839.0
2021-11-23 12:20:00,72.87,72.91,72.87,72.89,73798.0,66.0723,66.1086,66.0723,66.0905,73798.0
2021-11-23 12:25:00,72.9,72.97,72.9,72.96,93059.0,66.0995,66.163,66.0995,66.1539,93059.0
2021-11-23 12:30:00,72.97,72.98,72.87,72.88,48796.0,66.163,66.1721,66.0723,66.0814,48796.0
2021-11-23 12:35:00,72.88,72.89,72.84,72.84,95032.0,66.0814,66.0905,66.0451,66.0451,95032.0
2021-11-23 12:40:00,72.83,72.9,72.83,72.86,106847.0,66.0361,66.0995,66.0361,66.0633,106847.0
2021-11-23 12:45:00,72.87,72.89,72.84,72.84,60261.0,66.0723,66.0905,66.0451,66.0451,60261.0
2021-11-23 12:50:00,72.85,72.88,72.85,72.85,40585.0,66.0542,66.0814,66.0542,66.0542,40585.0
2021-11-23 12:55:00,72.85,72.87,72.8,72.81,163236.0,66.0542,66.0723,66.0089,66.0179,163236.0
2021-11-23 13:00:00,72.81,72.87,72.8,72.87,194782.0,66.0179,66.0723,66.0089,66.0723,194782.0
2021-11-23 13:05:00,72.87,72.95,72.86,72.95,91920.0,66.0723,66.1449,66.0633,66.1449,91920.0
2021-11-23 13:10:00,72.95,73.01,72.94,73.0,44678.0,66.1449,66.1993,66.1358,66.1902,44678.0
2021-11-23 13:15:00,73.01,73.01,72.95,72.97,67022.0,66.1993,66.1993,66.1449,66.163,67022.0
2021-11-23 13:20:00,72.97,72.98,72.94,72.97,258712.0,66.163,66.1721,66.1358,66.163,258712.0
2021-11-23 13:25:00,72.96,72.98,72.93,72.96,124125.0,66.1539,66.1721,66.1267,66.1539,124125.0
2021-11-23 13:30:00,72.96,73.0,72.94,72.94,72610.0,66.1539,66.1902,66.1358,66.1358,72610.0
2021-11-23 13:35:00,72.95,72.98,72.93,72.95,152038.0,66.1449,66.1721,66.1267,66.1449,152038.0
2021-11-23 13:40:00,72.94,72.96,72.88,72.91,192536.0,66.1358,66.1539,66.0814,66.1086,192536.0
2021-11-23 13:45:00,72.91,72.97,72.89,72.95,63000.0,66.1086,66.163,66.0905,66.1449,63000.0
2021-11-23 13:50:00,72.96,73.05,72.96,73.05,59473.0,66.1539,66.2355,66.1539,66.2355,59473.0
2021-11-23 13:55:00,73.05,73.07,73.01,73.05,138877.0,66.2355,66.2537,66.1993,66.2355,138877.0
2021-11-23 14:00:00,73.04,73.07,73.02,73.06,130862.0,66.2265,66.2537,66.2083,66.2446,130862.0
2021-11-23 14:05:00,73.06,73.12,73.05,73.09,173154.0,66.2446,66.299,66.2355,66.2718,173154.0
2021-11-23 14:10:00,73.09,73.12,73.09,73.11,64155.0,66.2718,66.299,66.2718,66.2899,64155.0
2021-11-23 14:15:00,73.11,73.14,73.09,73.11,222432.0,66.2899,66.3171,66.2718,66.2899,222432.0
2021-11-23 14:20:00,73.12,73.14,73.1,73.11,117908.0,66.299,66.3171,66.2809,66.2899,117908.0
2021-11-23 14:25:00,73.11,73.16,73.11,73.14,50295.0,66.2899,66.3353,66.2899,66.3171,50295.0
2021-11-23 14:30:00,73.13,73.15,73.07,73.08,89658.0,66.3081,66.3262,66.2537,66.2627,89658.0
2021-11-23 14:35:00,73.08,73.1,73.06,73.07,109365.0,66.2627,66.2809,66.2446,66.2537,109365.0
2021-11-23 14:40:00,73.08,73.13,73.08,73.13,93475.0,66.2627,66.3081,66.2627,66.3081,93475.0
2021-11-23 14:45:00,73.13,73.18,73.11,73.18,272202.0,66.3081,66.3534,66.2899,66.3534,272202.0
2021-11-23 14:50:00,73.18,73.18,73.09,73.17,205564.0,66.3534,66.3534,66.2718,66.3443,205564.0
2021-11-23 14:55:00,73.17,73.18,73.15,73.17,72951.0,66.3443,66.3534,66.3262,66.3443,72951.0
2021-11-23 15:00:00,73.17,73.18,73.13,73.14,101952.0,66.3443,66.3534,66.3081,66.3171,101952.0
2021-11-23 15:05:00,73.15,73.21,73.14,73.2,90224.0,66.3262,66.3806,66.3171,66.3715,90224.0
2021-11-23 15:10:00,73.19,73.2,73.12,73.14,152153.0,66.3625,66.3715,66.299,66.3171,152153.0
2021-11-23 15:15:00,73.14,73.17,73.11,73.15,240272.0,66.3171,66.3443,66.2899,66.3262,240272.0
2021-11-23 15:20:00,73.15,73.15,73.12,73.12,141656.0,66.3262,66.3262,66.299,66.299,141656.0
2021-11-23 15:25:00,73.12,73.17,73.11,73.16,146513.0,66.299,66.3443,66.2899,66.3353,146513.0
2021-11-23 15:30:00,73.16,73.18,73.12,73.18,199681.0,66.3353,66.3534,66.299,66.3534,199681.0
2021-11-23 15:35:00,73.19,73.22,73.16,73.17,381548.0,66.3625,66.3897,66.3353,66.3443,381548.0
2021-11-23 15:40:00,73.17,73.18,73.12,73.13,280890.0,66.3443,66.3534,66.299,66.3081,280890.0
2021-11-23 15:45:00,73.13,73.15,73.08,73.1,370146.0,66.3081,66.3262,66.2627,66.2809,370146.0
2021-11-23 15:50:00,73.11,73.2,73.11,73.15,741154.0,66.2899,66.3715,66.2899,66.3262,741154.0
2021-11-23 15:55:00,73.15,73.16,73.1,73.11,804134.0,66.3262,66.3353,66.2809,66.2899,804134.0
2021-11-24 09:30:00,72.98,73.07,72.93,73.07,249725.0,66.1721,66.2537,66.1267,66.2537,249725.0
2021-11-24 09:35:00,73.07,73.11,72.94,72.99,204014.0,66.2537,66.2899,66.1358,66.1811,204014.0
2021-11-24 09:40:00,72.99,72.99,72.89,72.95,147517.0,66.1811,66.1811,66.0905,66.1449,147517.0
2021-11-24 09:45:00,72.95,72.98,72.9,72.91,202513.0,66.1449,66.1721,66.0995,66.1086,202513.0
2021-11-24 09:50:00,72.9,72.93,72.78,72.8,125185.0,66.0995,66.1267,65.9907,66.0089,125185.0
2021-11-24 09:55:00,72.8,72.88,72.76,72.87,114523.0,66.0089,66.0814,65.9726,66.0723,114523.0
2021-11-24 10:00:00,72.87,72.95,72.84,72.92,133079.0,66.0723,66.1449,66.0451,66.1177,133079.0
2021-11-24 10:05:00,72.92,72.93,72.84,72.87,79531.0,66.1177,66.1267,66.0451,66.0723,79531.0
2021-11-24 10:10:00,72.87,72.88,72.8,72.81,76373.0,66.0723,66.0814,66.0089,66.0179,76373.0
2021-11-24 10:15:00,72.81,72.86,72.77,72.86,52999.0,66.0179,66.0633,65.9817,66.0633,52999.0
2021-11-24 10:20:00,72.86,72.87,72.75,72.76,118548.0,66.0633,66.0723,65.9635,65.9726,118548.0
2021-11-24 10:25:00,72.75,72.77,72.7,72.71,56991.0,65.9635,65.9817,65.9182,65.9273,56991.0
2021-11-24 10:30:00,72.71,72.72,72.55,72.59,130720.0,65.9273,65.9363,65.7822,65.8184,130720.0
2021-11-24 10:35:00,72.59,72.61,72.57,72.61,111401.0,65.8184,65.8366,65.8003,65.8366,111401.0
2021-11-24 10:40:00,72.61,72.62,72.55,72.56,133545.0,65.8366,65.8456,65.7822,65.7912,133545.0
2021-11-24 10:45:00,72.56,72.6,72.54,72.59,118978.0,65.7912,65.8275,65.7731,65.8184,118978.0
2021-11-24 10:50:00,72.58,72.6,72.55,72.59,161203.0,65.8094,65.8275,65.7822,65.8184,161203.0
2021-11-24 10:55:00,72.59,72.66,72.59,72.63,109365.0,65.8184,65.8819,65.8184,65.8547,109365.0
2021-11-24 11:00:00,72.64,72.68,72.61,72.67,102342.0,65.8638,65.9,65.8366,65.891,102342.0
2021-11-24 11:05:00,72.67,72.67,72.61,72.65,83240.0,65.891,65.891,65.8366,65.8728,83240.0
2021-11-24 11:10:00,72.65,72.77,72.65,72.77,80107.0,65.8728,65.9817,65.8728,65.9817,80107.0
2021-11-24 11:15:00,72.77,72.78,72.7,72.71,139731.0,65.9817,65.9907,65.9182,65.9273,139731.0
2021-11-24 11:20:00,72.7,72.71,72.65,72.69,105954.0,65.9182,65.9273,65.8728,65.9091,105954.0
2021-11-24 11:25:00,72.69,72.73,72.64,72.72,97127.0,65.9091,65.9454,65.8638,65.9363,97127.0
2021-11-24 11:30:00,72.72,72.74,72.71,72.72,79647.0,65.9363,65.9545,65.9273,65.9363,79647.0
2021-11-24 11:35:00,72.72,72.73,72.66,72.7,115904.0,65.9363,65.9454,65.8819,65.9182,115904.0
2021-11-24 11:40:00,72.7,72.7,72.66,72.69,72485.0,65.9182,65.9182,65.8819,65.9091,72485.0
2021-11-24 11:45:00,72.69,72.74,72.67,72.7,33314.0,65.9091,65.9545,65.891,65.9182,33314.0
2021-11-24 11:50:00,72.71,72.71,72.65,72.67,40800.0,65.9273,65.9273,65.8728,65.891,40800.0
2021-11-24 11:55:00,72.67,72.71,72.65,72.71,25126.0,65.891,65.9273,65.8728,65.9273,25126.0
2021-11-24 12:00:00,72.71,72.71,72.66,72.67,52433.0,65.9273,65.9273,65.8819,65.891,52433.0
2021-11-24 12:05:00,72.67,72.74,72.65,72.72,93848.0,65.891,65.9545,65.8728,65.9363,93848.0
2021-11-24 12:10:00,72.71,72.76,72.7,72.74,156081.0,65.9273,65.9726,65.9182,65.9545,156081.0
2021-11-24 12:15:00,72.74,72.77,72.7,72.71,149613.0,65.9545,65.9817,65.9182,65.9273,149613.0
2021-11-24 12:20:00,72.7,72.78,72.7,72.78,139708.0,65.9182,65.9907,65.9182,65.9907,139708.0
2021-11-24 12:25:00,72.78,72.79,72.75,72.76,95540.0,65.9907,65.9998,65.9635,65.9726,95540.0
2021-11-24 12:30:00,72.76,72.78,72.75,72.76,94270.0,65.9726,65.9907,65.9635,65.9726,94270.0
2021-11-24 12:35:00,72.76,72.77,72.73,72.75,85059.0,65.9726,65.9817,65.9454,65.9635,85059.0
2021-11-24 12:40:00,72.75,72.77,72.74,72.74,124125.0,65.9635,65.9817,65.9545,65.9545,124125.0
2021-11-24 12:45:00,72.74,72.76,72.7,72.76,115374.0,65.9545,65.9726,65.9182,65.9726,115374.0
2021-11-24 12:50:00,72.76,72.78,72.74,72.75,80957.0,65.9726,65.9907,65.9545,65.9635,80957.0
2021-11-24 12:55:00,72.76,72.81,72.75,72.8,115831.0,65.9726,66.0179,65.9635,66.0089,115831.0
2021-11-24 13:00:00,72.8,72.8,72.75,72.77,115956.0,66.0089,66.0089,65.9635,65.9817,115956.0
2021-11-24 13:05:00,72.77,72.79,72.75,72.78,71321.0,65.9817,65.9998,65.9635,65.9907,71321.0
2021-11-24 13:10:00,72.78,72.82,72.78,72.8,82928.0,65.9907,66.027,65.9907,66.0089,82928.0
2021-11-24 13:15:00,72.81,72.81,72.74,72.74,29421.0,66.0179,66.0179,65.9545,65.9545,29421.0
2021-11-24 13:20:00,72.73,72.74,72.67,72.69,31957.0,65.9454,65.9545,65.891,65.9091,31957.0
2021-11-24 13:25:00,72.68,72.7,72.65,72.69,40823.0,65.9,65.9182,65.8728,65.9091,40823.0
2021-11-24 13:30:00,72.69,72.7,72.66,72.7,46936.0,65.9091,65.9182,65.8819,65.9182,46936.0
2021-11-24 13:35:00,72.7,72.72,72.67,72.7,68839.0,65.9182,65.9363,65.891,65.9182,68839.0
2021-11-24 13:40:00,72.69,72.7,72.66,72.67,40302.0,65.9091,65.9182,65.8819,65.891,40302.0
2021-11-24 13:45:00,72.67,72.7,72.65,72.7,53609.0,65.891,65.9182,65.8728,65.9182,53609.0
2021-11-24 13:50:00,72.7,72.73,72.68,72.72,42374.0,65.9182,65.9454,65.9,65.9363,42374.0
2021-11-24 13:55:00,72.73,72.75,72.72,72.75,39726.0,65.9454,65.9635,65.9363,65.9635,39726.0
2021-11-24 14:00:00,72.75,72.78,72.69,72.74,137331.0,65.9635,65.9907,65.9091,65.9545,137331.0
2021-11-24 14:05:00,72.75,72.75,72.65,72.68,195365.0,65.9635,65.9635,65.8728,65.9,195365.0
2021-11-24 14:10:00,72.68,72.7,72.64,72.68,90418.0,65.9,65.9182,65.8638,65.9,90418.0
2021-11-24 14:15:00,72.69,72.76,72.68,72.76,40749.0,65.9091,65.9726,65.9,65.9726,40749.0
2021-11-24 14:20:00,72.76,72.76,72.72,72.73,33516.0,65.9726,65.9726,65.9363,65.9454,33516.0
2021-11-24 14:25:00,72.73,72.73,72.69,72.72,30671.0,65.9454,65.9454,65.9091,65.9363,30671.0
2021-11-24 14:30:00,72.72,72.75,72.71,72.75,56564.0,65.9363,65.9635,65.9273,65.9635,56564.0
2021-11-24 14:35:00,72.74,72.76,72.73,72.73,87860.0,65.9545,65.9726,65.9454,65.9454,87860.0
2021-11-24 14:40:00,72.73,72.75,72.7,72.74,42487.0,65.9454,65.9635,65.9182,65.9545,42487.0
2021-11-24 14:45:00,72.74,72.77,72.73,72.76,43589.0,65.9545,65.9817,65.9454,65.9726,43589.0
2021-11-24 14:50:00,72.76,72.8,72.75,72.79,62627.0,65.9726,66.0089,65.9635,65.9998,62627.0
2021-11-24 14:55:00,72.78,72.79,72.75,72.75,66629.0,65.9907,65.9998,65.9635,65.9635,66629.0
2021-11-24 15:00:00,72.75,72.77,72.72,72.75,59905.0,65.9635,65.9817,65.9363,65.9635,59905.0
2021-11-24 15:05:00,72.76,72.83,72.75,72.83,58681.0,65.9726,66.0361,65.9635,66.0361,58681.0
2021-11-24 15:10:00,72.84,72.87,72.83,72.85,55724.0,66.0451,66.0723,66.0361,66.0542,55724.0
2021-11-24 15:15:00,72.86,72.86,72.81,72.84,66013.0,66.0633,66.0633,66.0179,66.0451,66013.0
2021-11-24 15:20:00,72.85,72.87,72.81,72.81,85665.0,66.0542,66.0723,66.0179,66.0179,85665.0
2021-11-24 15:25:00,72.81,72.87,72.81,72.87,76861.0,66.0179,66.0723,66.0179,66.0723,76861.0
2021-11-24 15:30:00,72.87,72.88,72.82,72.86,317098.0,66.0723,66.0814,66.027,66.0633,317098.0
2021-11-24 15:35:00,72.86,72.87,72.82,72.87,117822.0,66.0633,66.0723,66.027,66.0723,117822.0
2021-11-24 15:40:00,72.87,72.87,72.81,72.83,282737.0,66.0723,66.0723,66.0179,66.0361,282737.0
2021-11-24 15:45:00,72.83,72.85,72.81,72.84,249976.0,66.0361,66.0542,66.0179,66.0451,249976.0
2021-11-24 15:50:00,72.83,72.92,72.82,72.91,495536.0,66.0361,66.1177,66.027,66.1086,495536.0
2021-11-24 15:55:00,72.91,72.91,72.84,72.87,823141.0,66.1086,66.1086,66.0451,66.0723,823141.0
2021-11-26 09:30:00,72.38,72.65,72.34,72.63,352815.0,65.628,65.8728,65.5918,65.8547,352815.0
2021-11-26 09:35:00,72.63,72.72,72.52,72.52,267505.0,65.8547,65.9363,65.755,65.755,267505.0
2021-11-26 09:40:00,72.53,72.61,72.44,72.56,453639.0,65.764,65.8366,65.6824,65.7912,453639.0
2021-11-26 09:45:00,72.57,72.64,72.4,72.42,477227.0,65.8003,65.8638,65.6462,65.6643,477227.0
2021-11-26 09:50:00,72.43,72.47,72.34,72.42,313268.0,65.6734,65.7096,65.5918,65.6643,313268.0
2021-11-26 09:55:00,72.41,72.42,72.27,72.3,259678.0,65.6552,65.6643,65.5283,65.5555,259678.0
2021-11-26 10:00:00,72.3,72.44,72.23,72.33,219995.0,65.5555,65.6824,65.492,65.5827,219995.0
2021-11-26 10:05:00,72.33,72.35,72.22,72.22,210895.0,65.5827,65.6008,65.483,65.483,210895.0
2021-11-26 10:10:00,72.22,72.22,72.13,72.2,165258.0,65.483,65.483,65.4014,65.4648,165258.0
2021-11-26 10:15:00,72.19,72.2,72.06,72.18,240942.0,65.4558,65.4648,65.3379,65.4467,240942.0
2021-11-26 10:20:00,72.18,72.28,72.17,72.22,256195.0,65.4467,65.5374,65.4376,65.483,256195.0
2021-11-26 10:25:00,72.22,72.3,72.21,72.28,400809.0,65.483,65.5555,65.4739,65.5374,400809.0
2021-11-26 10:30:00,72.27,72.3,72.2,72.26,242147.0,65.5283,65.5555,65.4648,65.5192,242147.0
2021-11-26 10:35:00,72.26,72.37,72.24,72.36,163710.0,65.5192,65.619,65.5011,65.6099,163710.0
2021-11-26 10:40:00,72.37,72.39,72.31,72.38,212392.0,65.619,65.6371,65.5646,65.628,212392.0
2021-11-26 10:45:00,72.39,72.4,72.27,72.28,163270.0,65.6371,65.6462,65.5283,65.5374,163270.0
2021-11-26 10:50:00,72.29,72.35,72.26,72.27,382403.0,65.5464,65.6008,65.5192,65.5283,382403.0
2021-11-26 10:55:00,72.27,72.29,72.23,72.28,102174.0,65.5283,65.5464,65.492,65.5374,102174.0
2021-11-26 11:00:00,72.27,72.27,72.18,72.19,154782.0,65.5283,65.5283,65.4467,65.4558,154782.0
2021-11-26 11:05:00,72.19,72.24,72.19,72.2,151704.0,65.4558,65.5011,65.4558,65.4648,151704.0
2021-11-26 11:10:00,72.2,72.22,72.15,72.17,203598.0,65.4648,65.483,65.4195,65.4376,203598.0
2021-11-26 11:15:00,72.17,72.21,72.09,72.1,129431.0,65.4376,65.4739,65.3651,65.3742,129431.0
2021-11-26 11:20:00,72.1,72.11,72.05,72.06,110800.0,65.3742,65.3832,65.3288,65.3379,110800.0
2021-11-26 11:25:00,72.07,72.1,72.05,72.06,209908.0,65.347,65.3742,65.3288,65.3379,209908.0
2021-11-26 11:30:00,72.06,72.09,71.96,72.0,277186.0,65.3379,65.3651,65.2472,65.2835,277186.0
2021-11-26 11:35:00,72.0,72.03,71.96,71.99,192019.0,65.2835,65.3107,65.2472,65.2744,192019.0
2021-11-26 11:40:00,71.99,72.05,71.97,72.03,206252.0,65.2744,65.3288,65.2563,65.3107,206252.0
2021-11-26 11:45:00,72.03,72.08,72.0,72.0,241840.0,65.3107,65.356,65.2835,65.2835,241840.0
2021-11-26 11:50:00,72.0,72.01,71.87,71.9,121060.0,65.2835,65.2925,65.1656,65.1928,121060.0
2021-11-26 11:55:00,71.9,72.0,71.9,71.94,148287.0,65.1928,65.2835,65.1928,65.2291,148287.0
2021-11-26 12:00:00,71.95,72.0,71.91,71.95,113070.0,65.2381,65.2835,65.2019,65.2381,113070.0
2021-11-26 12:05:00,71.95,72.06,71.95,72.05,152949.0,65.2381,65.3379,65.2381,65.3288,152949.0
2021-11-26 12:10:00,72.05,72.09,72.0,72.02,180323.0,65.3288,65.3651,65.2835,65.3016,180323.0
2021-11-26 12:15:00,72.02,72.04,71.97,71.99,170819.0,65.3016,65.3198,65.2563,65.2744,170819.0
2021-11-26 12:20:00,71.98,72.07,71.98,72.06,279119.0,65.2653,65.347,65.2653,65.3379,279119.0
2021-11-26 12:25:00,72.06,72.14,72.05,72.1,221843.0,65.3379,65.4104,65.3288,65.3742,221843.0
2021-11-26 12:30:00,72.09,72.15,72.06,72.09,197217.0,65.3651,65.4195,65.3379,65.3651,197217.0
2021-11-26 12:35:00,72.09,72.16,72.08,72.13,145813.0,65.3651,65.4286,65.356,65.4014,145813.0
2021-11-26 12:40:00,72.13,72.14,72.0,72.03,231012.0,65.4014,65.4104,65.2835,65.3107,231012.0
2021-11-26 12:45:00,72.02,72.03,71.94,71.94,528327.0,65.3016,65.3107,65.2291,65.2291,528327.0
2021-11-26 12:50:00,71.93,71.94,71.7,71.71,708933.0,65.22,65.2291,65.0115,65.0205,708933.0
2021-11-26 12:55:00,71.7,71.99,71.7,71.86,924892.0,65.0115,65.2744,65.0115,65.1565,924892.0
2021-11-29 09:30:00,72.01,72.06,71.68,71.76,591114.0,65.2925,65.3379,64.9933,65.0659,591114.0
2021-11-29 09:35:00,71.76,71.9,71.75,71.88,347849.0,65.0659,65.1928,65.0568,65.1747,347849.0
2021-11-29 09:40:00,71.88,72.02,71.83,72.0,258971.0,65.1747,65.3016,65.1293,65.2835,258971.0
2021-11-29 09:45:00,72.0,72.13,71.94,72.1,371070.0,65.2835,65.4014,65.2291,65.3742,371070.0
2021-11-29 09:50:00,72.11,72.12,71.9,71.92,258044.0,65.3832,65.3923,65.1928,65.2109,258044.0
2021-11-29 09:55:00,71.93,71.95,71.87,71.94,249865.0,65.22,65.2381,65.1656,65.2291,249865.0
2021-11-29 10:00:00,71.94,71.97,71.89,71.92,363461.0,65.2291,65.2563,65.1837,65.2109,363461.0
2021-11-29 10:05:00,71.92,72.0,71.87,72.0,182504.0,65.2109,65.2835,65.1656,65.2835,182504.0
2021-11-29 10:10:00,72.0,72.04,71.93,72.0,133801.0,65.2835,65.3198,65.22,65.2835,133801.0
2021-11-29 10:15:00,72.0,72.09,71.99,72.07,174226.0,65.2835,65.3651,65.2744,65.347,174226.0
2021-11-29 10:20:00,72.06,72.13,72.02,72.1,213143.0,65.3379,65.4014,65.3016,65.3742,213143.0
2021-11-29 10:25:00,72.1,72.11,71.98,71.98,200985.0,65.3742,65.3832,65.2653,65.2653,200985.0
2021-11-29 10:30:00,71.99,72.04,71.96,71.98,233378.0,65.2744,65.3198,65.2472,65.2653,233378.0
2021-11-29 10:35:00,71.98,72.0,71.92,71.98,111775.0,65.2653,65.2835,65.2109,65.2653,111775.0
2021-11-29 10:40:00,71.98,71.99,71.91,71.92,77434.0,65.2653,65.2744,65.2019,65.2109,77434.0
2021-11-29 10:45:00,71.92,71.95,71.87,71.89,84797.0,65.2109,65.2381,65.1656,65.1837,84797.0
2021-11-29 10:50:00,71.89,71.95,71.89,71.94,126932.0,65.1837,65.2381,65.1837,65.2291,126932.0
2021-11-29 10:55:00,71.94,71.95,71.88,71.89,99249.0,65.2291,65.2381,65.1747,65.1837,99249.0
2021-11-29 11:00:00,71.9,72.0,71.88,71.99,123219.0,65.1928,65.2835,65.1747,65.2744,123219.0
2021-11-29 11:05:00,72.0,72.08,71.97,72.06,244844.0,65.2835,65.356,65.2563,65.3379,244844.0
2021-11-29 11:10:00,72.05,72.08,72.02,72.03,227365.0,65.3288,65.356,65.3016,65.3107,227365.0
2021-11-29 11:15:00,72.03,72.1,72.03,72.07,97194.0,65.3107,65.3742,65.3107,65.347,97194.0
2021-11-29 11:20:00,72.07,72.13,72.06,72.13,135561.0,65.347,65.4014,65.3379,65.4014,135561.0
2021-11-29 11:25:00,72.13,72.14,72.1,72.12,118022.0,65.4014,65.4104,65.3742,65.3923,118022.0
2021-11-29 11:30:00,72.13,72.16,72.1,72.12,131068.0,65.4014,65.4286,65.3742,65.3923,131068.0
2021-11-29 11:35:00,72.12,72.2,72.11,72.17,194588.0,65.3923,65.4648,65.3832,65.4376,194588.0
2021-11-29 11:40:00,72.17,72.18,72.12,72.17,100661.0,65.4376,65.4467,65.3923,65.4376,100661.0
2021-11-29 11:45:00,72.18,72.19,72.1,72.13,129264.0,65.4467,65.4558,65.3742,65.4014,129264.0
2021-11-29 11:50:00,72.12,72.15,72.09,72.11,100286.0,65.3923,65.4195,65.3651,65.3832,100286.0
2021-11-29 11:55:00,72.11,72.16,72.1,72.16,259008.0,65.3832,65.4286,65.3742,65.4286,259008.0
2021-11-29 12:00:00,72.15,72.19,72.14,72.19,76775.0,65.4195,65.4558,65.4104,65.4558,76775.0
2021-11-29 12:05:00,72.19,72.24,72.19,72.2,59401.0,65.4558,65.5011,65.4558,65.4648,59401.0
2021-11-29 12:10:00,72.2,72.21,72.17,72.17,61127.0,65.4648,65.4739,65.4376,65.4376,61127.0
2021-11-29 12:15:00,72.18,72.25,72.16,72.24,64603.0,65.4467,65.5102,65.4286,65.5011,64603.0
2021-11-29 12:20:00,72.23,72.32,72.21,72.31,99115.0,65.492,65.5736,65.4739,65.5646,99115.0
2021-11-29 12:25:00,72.31,72.31,72.24,72.29,66653.0,65.5646,65.5646,65.5011,65.5464,66653.0
2021-11-29 12:30:00,72.29,72.35,72.27,72.34,66046.0,65.5464,65.6008,65.5283,65.5918,66046.0
2021-11-29 12:35:00,72.34,72.36,72.3,72.33,61924.0,65.5918,65.6099,65.5555,65.5827,61924.0
2021-11-29 12:40:00,72.33,72.35,72.29,72.32,64710.0,65.5827,65.6008,65.5464,65.5736,64710.0
2021-11-29 12:45:00,72.32,72.33,72.29,72.32,43860.0,65.5736,65.5827,65.5464,65.5736,43860.0
2021-11-29 12:50:00,72.32,72.33,72.28,72.28,66077.0,65.5736,65.5827,65.5374,65.5374,66077.0
2021-11-29 12:55:00,72.29,72.29,72.25,72.28,55978.0,65.5464,65.5464,65.5102,65.5374,55978.0
2021-11-29 13:00:00,72.29,72.29,72.25,72.28,38950.0,65.5464,65.5464,65.5102,65.5374,38950.0
2021-11-29 13:05:00,72.28,72.33,72.27,72.32,51497.0,65.5374,65.5827,65.5283,65.5736,51497.0
2021-11-29 13:10:00,72.32,72.37,72.32,72.36,40911.0,65.5736,65.619,65.5736,65.6099,40911.0
2021-11-29 13:15:00,72.35,72.39,72.35,72.37,84133.0,65.6008,65.6371,65.6008,65.619,84133.0
2021-11-29 13:20:00,72.37,72.37,72.32,72.33,46237.0,65.619,65.619,65.5736,65.5827,46237.0
2021-11-29 13:25:00,72.33,72.34,72.29,72.31,30278.0,65.5827,65.5918,65.5464,65.5646,30278.0
2021-11-29 13:30:00,72.31,72.36,72.3,72.31,72729.0,65.5646,65.6099,65.5555,65.5646,72729.0
2021-11-29 13:35:00,72.31,72.32,72.27,72.31,77096.0,65.5646,65.5736,65.5283,65.5646,77096.0
2021-11-29 13:40:00,72.3,72.33,72.28,72.33,83727.0,65.5555,65.5827,65.5374,65.5827,83727.0
2021-11-29 13:45:00,72.33,72.34,72.31,72.33,41258.0,65.5827,65.5918,65.5646,65.5827,41258.0
2021-11-29 13:50:00,72.33,72.37,72.32,72.36,38180.0,65.5827,65.619,65.5736,65.6099,38180.0
2021-11-29 13:55:00,72.36,72.37,72.34,72.35,67975.0,65.6099,65.619,65.5918,65.6008,67975.0
2021-11-29 14:00:00,72.35,72.35,72.31,72.35,78681.0,65.6008,65.6008,65.5646,65.6008,78681.0
2021-11-29 14:05:00,72.35,72.37,72.33,72.37,42215.0,65.6008,65.619,65.5827,65.619,42215.0
2021-11-29 14:10:00,72.37,72.39,72.36,72.38,65094.0,65.619,65.6371,65.6099,65.628,65094.0
2021-11-29 14:15:00,72.37,72.38,72.33,72.35,64457.0,65.619,65.628,65.5827,65.6008,64457.0
2021-11-29 14:20:00,72.35,72.39,72.34,72.38,48480.0,65.6008,65.6371,65.5918,65.628,48480.0
2021-11-29 14:25:00,72.39,72.41,72.38,72.39,31125.0,65.6371,65.6552,65.628,65.6371,31125.0
2021-11-29 14:30:00,72.4,72.42,72.39,72.41,106013.0,65.6462,65.6643,65.6371,65.6552,106013.0
2021-11-29 14:35:00,72.41,72.41,72.35,72.36,122974.0,65.6552,65.6552,65.6008,65.6099,122974.0
2021-11-29 14:40:00,72.36,72.36,72.29,72.31,61916.0,65.6099,65.6099,65.5464,65.5646,61916.0
2021-11-29 14:45:00,72.31,72.32,72.29,72.3,70083.0,65.5646,65.5736,65.5464,65.5555,70083.0
2021-11-29 14:50:00,72.3,72.33,72.26,72.27,241714.0,65.5555,65.5827,65.5192,65.5283,241714.0
2021-11-29 14:55:00,72.27,72.3,72.26,72.28,168265.0,65.5283,65.5555,65.5192,65.5374,168265.0
2021-11-29 15:00:00,72.28,72.35,72.27,72.34,94345.0,65.5374,65.6008,65.5283,65.5918,94345.0
2021-11-29 15:05:00,72.34,72.35,72.25,72.27,194020.0,65.5918,65.6008,65.5102,65.5283,194020.0
2021-11-29 15:10:00,72.27,72.3,72.25,72.3,107431.0,65.5283,65.5555,65.5102,65.5555,107431.0
2021-11-29 15:15:00,72.3,72.3,72.25,72.25,232086.0,65.5555,65.5555,65.5102,65.5102,232086.0
2021-11-29 15:20:00,72.25,72.31,72.24,72.29,139760.0,65.5102,65.5646,65.5011,65.5464,139760.0
2021-11-29 15:25:00,72.3,72.33,72.26,72.3,178904.0,65.5555,65.5827,65.5192,65.5555,178904.0
2021-11-29 15:30:00,72.29,72.29,72.24,72.27,224867.0,65.5464,65.5464,65.5011,65.5283,224867.0
2021-11-29 15:35:00,72.27,72.32,72.26,72.31,222641.0,65.5283,65.5736,65.5192,65.5646,222641.0
2021-11-29 15:40:00,72.31,72.32,72.23,72.23,227023.0,65.5646,65.5736,65.492,65.492,227023.0
2021-11-29 15:45:00,72.23,72.29,72.22,72.27,230401.0,65.492,65.5464,65.483,65.5283,230401.0
2021-11-29 15:50:00,72.28,72.28,72.2,72.26,842682.0,65.5374,65.5374,65.4648,65.5192,842682.0
2021-11-29 15:55:00,72.26,72.26,72.12,72.13,775369.0,65.5192,65.5192,65.3923,65.4014,775369.0
2021-11-30 09:30:00,71.69,71.71,71.47,71.48,303669.0,65.0024,65.0205,64.8029,64.812,303669.0
2021-11-30 09:35:00,71.47,71.52,71.34,71.46,275301.0,64.8029,64.8483,64.6851,64.7939,275301.0
2021-11-30 09:40:00,71.47,71.56,71.42,71.55,198153.0,64.8029,64.8845,64.7576,64.8755,198153.0
2021-11-30 09:45:00,71.56,71.6,71.45,71.47,262896.0,64.8845,64.9208,64.7848,64.8029,262896.0
2021-11-30 09:50:00,71.47,71.55,71.39,71.55,268616.0,64.8029,64.8755,64.7304,64.8755,268616.0
2021-11-30 09:55:00,71.54,71.58,71.47,71.47,186557.0,64.8664,64.9027,64.8029,64.8029,186557.0
2021-11-30 10:00:00,71.48,71.61,71.44,71.59,258591.0,64.812,64.9299,64.7757,64.9117,258591.0
2021-11-30 10:05:00,71.58,71.69,71.58,71.67,164968.0,64.9027,65.0024,64.9027,64.9843,164968.0
2021-11-30 10:10:00,71.67,71.75,71.65,71.71,344671.0,64.9843,65.0568,64.9661,65.0205,344671.0
2021-11-30 10:15:00,71.7,71.74,71.66,71.71,274914.0,65.0115,65.0477,64.9752,65.0205,274914.0
2021-11-30 10:20:00,71.72,71.72,71.59,71.6,158904.0,65.0296,65.0296,64.9117,64.9208,158904.0
2021-11-30 10:25:00,71.6,71.6,71.45,71.49,149569.0,64.9208,64.9208,64.7848,64.8211,149569.0
2021-11-30 10:30:00,71.49,71.57,71.45,71.54,172222.0,64.8211,64.8936,64.7848,64.8664,172222.0
2021-11-30 10:35:00,71.55,71.56,71.41,71.45,469347.0,64.8755,64.8845,64.7485,64.7848,469347.0
2021-11-30 10:40:00,71.46,71.5,71.4,71.45,293909.0,64.7939,64.8301,64.7395,64.7848,293909.0
2021-11-30 10:45:00,71.44,71.45,71.3,71.32,258088.0,64.7757,64.7848,64.6488,64.6669,258088.0
2021-11-30 10:50:00,71.31,71.31,71.01,71.05,535540.0,64.6578,64.6578,64.3858,64.4221,535540.0
2021-11-30 10:55:00,71.06,71.12,71.02,71.03,396084.0,64.4312,64.4856,64.3949,64.404,396084.0
2021-11-30 11:00:00,71.03,71.07,70.89,70.95,416183.0,64.404,64.4402,64.277,64.3314,416183.0
2021-11-30 11:05:00,70.94,71.07,70.94,71.0,206304.0,64.3224,64.4402,64.3224,64.3768,206304.0
2021-11-30 11:10:00,71.0,71.12,71.0,71.11,182195.0,64.3768,64.4856,64.3768,64.4765,182195.0
2021-11-30 11:15:00,71.11,71.18,71.04,71.08,180562.0,64.4765,64.54,64.413,64.4493,180562.0
2021-11-30 11:20:00,71.07,71.14,71.06,71.07,216931.0,64.4402,64.5037,64.4312,64.4402,216931.0
2021-11-30 11:25:00,71.07,71.14,71.03,71.1,339615.0,64.4402,64.5037,64.404,64.4674,339615.0
2021-11-30 11:30:00,71.1,71.16,71.07,71.12,192499.0,64.4674,64.5218,64.4402,64.4856,192499.0
2021-11-30 11:35:00,71.12,71.19,71.11,71.15,164763.0,64.4856,64.549,64.4765,64.5128,164763.0
2021-11-30 11:40:00,71.15,71.16,71.03,71.04,124421.0,64.5128,64.5218,64.404,64.413,124421.0
2021-11-30 11:45:00,71.05,71.06,70.95,71.03,176953.0,64.4221,64.4312,64.3314,64.404,176953.0
2021-11-30 11:50:00,71.03,71.04,70.94,70.95,192381.0,64.404,64.413,64.3224,64.3314,192381.0
2021-11-30 11:55:00,70.95,71.04,70.89,71.04,153973.0,64.3314,64.413,64.277,64.413,153973.0
2021-11-30 12:00:00,71.03,71.05,70.97,70.98,144442.0,64.404,64.4221,64.3496,64.3586,144442.0
2021-11-30 12:05:00,70.97,71.02,70.96,71.0,117181.0,64.3496,64.3949,64.3405,64.3768,117181.0
2021-11-30 12:10:00,71.0,71.04,70.95,70.99,331121.0,64.3768,64.413,64.3314,64.3677,331121.0
2021-11-30 12:15:00,70.99,71.12,70.99,71.11,248585.0,64.3677,64.4856,64.3677,64.4765,248585.0
2021-11-30 12:20:00,71.1,71.12,71.03,71.12,99950.0,64.4674,64.4856,64.404,64.4856,99950.0
2021-11-30 12:25:00,71.12,71.19,71.12,71.17,108628.0,64.4856,64.549,64.4856,64.5309,108628.0
2021-11-30 12:30:00,71.18,71.2,71.11,71.17,136000.0,64.54,64.5581,64.4765,64.5309,136000.0
2021-11-30 12:35:00,71.18,71.2,71.09,71.09,61779.0,64.54,64.5581,64.4584,64.4584,61779.0
2021-11-30 12:40:00,71.08,71.14,71.07,71.12,103488.0,64.4493,64.5037,64.4402,64.4856,103488.0
2021-11-30 12:45:00,71.12,71.15,71.02,71.04,136003.0,64.4856,64.5128,64.3949,64.413,136003.0
2021-11-30 12:50:00,71.05,71.09,71.03,71.06,100113.0,64.4221,64.4584,64.404,64.4312,100113.0
2021-11-30 12:55:00,71.06,71.07,70.96,70.99,107475.0,64.4312,64.4402,64.3405,64.3677,107475.0
2021-11-30 13:00:00,70.99,71.03,70.93,70.94,71424.0,64.3677,64.404,64.3133,64.3224,71424.0
2021-11-30 13:05:00,70.94,70.96,70.9,70.91,201177.0,64.3224,64.3405,64.2861,64.2952,201177.0
2021-11-30 13:10:00,70.9,70.95,70.88,70.92,114151.0,64.2861,64.3314,64.268,64.3042,114151.0
2021-11-30 13:15:00,70.92,70.99,70.92,70.95,79747.0,64.3042,64.3677,64.3042,64.3314,79747.0
2021-11-30 13:20:00,70.95,70.98,70.93,70.98,111172.0,64.3314,64.3586,64.3133,64.3586,111172.0
2021-11-30 13:25:00,70.98,71.05,70.94,71.03,103501.0,64.3586,64.4221,64.3224,64.404,103501.0
2021-11-30 13:30:00,71.03,71.1,71.02,71.07,179876.0,64.404,64.4674,64.3949,64.4402,179876.0
2021-11-30 13:35:00,71.07,71.09,71.05,71.08,136941.0,64.4402,64.4584,64.4221,64.4493,136941.0
2021-11-30 13:40:00,71.08,71.1,71.07,71.09,97415.0,64.4493,64.4674,64.4402,64.4584,97415.0
2021-11-30 13:45:00,71.09,71.13,71.09,71.13,71957.0,64.4584,64.4946,64.4584,64.4946,71957.0
2021-11-30 13:50:00,71.13,71.16,71.12,71.13,70074.0,64.4946,64.5218,64.4856,64.4946,70074.0
2021-11-30 13:55:00,71.14,71.16,71.11,71.14,107153.0,64.5037,64.5218,64.4765,64.5037,107153.0
2021-11-30 14:00:00,71.13,71.16,71.1,71.14,119855.0,64.4946,64.5218,64.4674,64.5037,119855.0
2021-11-30 14:05:00,71.14,71.17,71.1,71.16,132791.0,64.5037,64.5309,64.4674,64.5218,132791.0
2021-11-30 14:10:00,71.16,71.17,71.11,71.11,231227.0,64.5218,64.5309,64.4765,64.4765,231227.0
2021-11-30 14:15:00,71.12,71.17,71.11,71.14,110088.0,64.4856,64.5309,64.4765,64.5037,110088.0
2021-11-30 14:20:00,71.13,71.13,71.09,71.1,76499.0,64.4946,64.4946,64.4584,64.4674,76499.0
2021-11-30 14:25:00,71.11,71.15,71.06,71.08,114379.0,64.4765,64.5128,64.4312,64.4493,114379.0
2021-11-30 14:30:00,71.08,71.11,71.04,71.11,148165.0,64.4493,64.4765,64.413,64.4765,148165.0
2021-11-30 14:35:00,71.1,71.12,71.03,71.05,115896.0,64.4674,64.4856,64.404,64.4221,115896.0
2021-11-30 14:40:00,71.05,71.07,70.99,71.0,151499.0,64.4221,64.4402,64.3677,64.3768,151499.0
2021-11-30 14:45:00,71.0,71.01,70.91,70.93,83780.0,64.3768,64.3858,64.2952,64.3133,83780.0
2021-11-30 14:50:00,70.93,70.94,70.8,70.81,354016.0,64.3133,64.3224,64.1954,64.2045,354016.0
2021-11-30 14:55:00,70.81,70.83,70.76,70.78,129103.0,64.2045,64.2226,64.1592,64.1773,129103.0
2021-11-30 15:00:00,70.77,70.78,70.68,70.71,240823.0,64.1682,64.1773,64.0866,64.1138,240823.0
2021-11-30 15:05:00,70.7,70.71,70.6,70.6,260227.0,64.1048,64.1138,64.0141,64.0141,260227.0
2021-11-30 15:10:00,70.61,70.67,70.6,70.61,400154.0,64.0231,64.0776,64.0141,64.0231,400154.0
2021-11-30 15:15:00,70.61,70.69,70.61,70.64,327250.0,64.0231,64.0957,64.0231,64.0504,327250.0
2021-11-30 15:20:00,70.65,70.69,70.64,70.66,339112.0,64.0594,64.0957,64.0504,64.0685,339112.0
2021-11-30 15:25:00,70.66,70.7,70.6,70.66,400887.0,64.0685,64.1048,64.0141,64.0685,400887.0
2021-11-30 15:30:00,70.65,70.68,70.62,70.64,608902.0,64.0594,64.0866,64.0322,64.0504,608902.0
2021-11-30 15:35:00,70.63,70.63,70.54,70.56,525544.0,64.0413,64.0413,63.9597,63.9778,525544.0
2021-11-30 15:40:00,70.55,70.56,70.5,70.54,622511.0,63.9687,63.9778,63.9234,63.9597,622511.0
2021-11-30 15:45:00,70.54,70.58,70.38,70.41,1056142.0,63.9597,63.9959,63.8146,63.8418,1056142.0
2021-11-30 15:50:00,70.4,70.41,70.16,70.18,1486702.0,63.8327,63.8418,63.6151,63.6333,1486702.0
2021-11-30 15:55:00,70.19,70.3,70.14,70.21,2475671.0,63.6423,63.7421,63.597,63.6605,2475671.0
2021-12-01 09:30:00,70.77,71.02,70.74,70.97,438315.0,64.1682,64.3949,64.141,64.3496,438315.0
2021-12-01 09:35:00,70.97,70.98,70.84,70.95,447624.0,64.3496,64.3586,64.2317,64.3314,447624.0
2021-12-01 09:40:00,70.95,71.11,70.91,70.94,408092.0,64.3314,64.4765,64.2952,64.3224,408092.0
2021-12-01 09:45:00,70.93,70.99,70.77,70.77,325754.0,64.3133,64.3677,64.1682,64.1682,325754.0
2021-12-01 09:50:00,70.76,70.84,70.72,70.79,239460.0,64.1592,64.2317,64.1229,64.1864,239460.0
2021-12-01 09:55:00,70.78,70.88,70.73,70.73,103771.0,64.1773,64.268,64.132,64.132,103771.0
2021-12-01 10:00:00,70.73,70.94,70.73,70.9,141322.0,64.132,64.3224,64.132,64.2861,141322.0
2021-12-01 10:05:00,70.91,71.07,70.9,71.05,191115.0,64.2952,64.4402,64.2861,64.4221,191115.0
2021-12-01 10:10:00,71.06,71.08,71.01,71.07,184443.0,64.4312,64.4493,64.3858,64.4402,184443.0
2021-12-01 10:15:00,71.07,71.13,71.06,71.09,119225.0,64.4402,64.4946,64.4312,64.4584,119225.0
2021-12-01 10:20:00,71.1,71.19,71.07,71.1,196257.0,64.4674,64.549,64.4402,64.4674,196257.0
2021-12-01 10:25:00,71.1,71.11,70.99,71.0,161629.0,64.4674,64.4765,64.3677,64.3768,161629.0
2021-12-01 10:30:00,71.0,71.03,70.95,70.97,271609.0,64.3768,64.404,64.3314,64.3496,271609.0
2021-12-01 10:35:00,70.97,70.98,70.87,70.92,204272.0,64.3496,64.3586,64.2589,64.3042,204272.0
2021-12-01 10:40:00,70.92,71.02,70.85,70.98,222986.0,64.3042,64.3949,64.2408,64.3586,222986.0
2021-12-01 10:45:00,70.97,71.03,70.89,70.91,455605.0,64.3496,64.404,64.277,64.2952,455605.0
2021-12-01 10:50:00,70.91,70.96,70.84,70.95,133571.0,64.2952,64.3405,64.2317,64.3314,133571.0
2021-12-01 10:55:00,70.94,70.95,70.83,70.85,103054.0,64.3224,64.3314,64.2226,64.2408,103054.0
2021-12-01 11:00:00,70.85,70.94,70.82,70.9,170135.0,64.2408,64.3224,64.2136,64.2861,170135.0
2021-12-01 11:05:00,70.9,70.97,70.9,70.94,241364.0,64.2861,64.3496,64.2861,64.3224,241364.0
2021-12-01 11:10:00,70.95,71.07,70.94,71.07,217316.0,64.3314,64.4402,64.3224,64.4402,217316.0
2021-12-01 11:15:00,71.07,71.15,71.05,71.11,320231.0,64.4402,64.5128,64.4221,64.4765,320231.0
2021-12-01 11:20:00,71.11,71.2,71.11,71.16,136392.0,64.4765,64.5581,64.4765,64.5218,136392.0
2021-12-01 11:25:00,71.15,71.23,71.14,71.17,121449.0,64.5128,64.5853,64.5037,64.5309,121449.0
2021-12-01 11:30:00,71.18,71.23,71.12,71.2,415472.0,64.54,64.5853,64.4856,64.5581,415472.0
2021-12-01 11:35:00,71.21,71.28,71.16,71.24,636000.0,64.5672,64.6306,64.5218,64.5944,636000.0
2021-12-01 11:40:00,71.24,71.28,71.2,71.24,102226.0,64.5944,64.6306,64.5581,64.5944,102226.0
2021-12-01 11:45:00,71.24,71.3,71.2,71.29,152683.0,64.5944,64.6488,64.5581,64.6397,152683.0
2021-12-01 11:50:00,71.28,71.33,71.23,71.28,122012.0,64.6306,64.676,64.5853,64.6306,122012.0
2021-12-01 11:55:00,71.28,71.35,71.23,71.35,293984.0,64.6306,64.6941,64.5853,64.6941,293984.0
2021-12-01 12:00:00,71.34,71.37,71.27,71.36,93810.0,64.6851,64.7123,64.6216,64.7032,93810.0
2021-12-01 12:05:00,71.36,71.36,71.27,71.28,85145.0,64.7032,64.7032,64.6216,64.6306,85145.0
2021-12-01 12:10:00,71.28,71.34,71.26,71.34,92144.0,64.6306,64.6851,64.6125,64.6851,92144.0
2021-12-01 12:15:00,71.33,71.34,71.23,71.23,62259.0,64.676,64.6851,64.5853,64.5853,62259.0
2021-12-01 12:20:00,71.23,71.25,71.16,71.16,58576.0,64.5853,64.6034,64.5218,64.5218,58576.0
2021-12-01 12:25:00,71.17,71.18,71.09,71.09,92967.0,64.5309,64.54,64.4584,64.4584,92967.0
2021-12-01 12:30:00,71.1,71.13,71.07,71.09,127061.0,64.4674,64.4946,64.4402,64.4584,127061.0
2021-12-01 12:35:00,71.08,71.17,71.06,71.17,105209.0,64.4493,64.5309,64.4312,64.5309,105209.0
2021-12-01 12:40:00,71.16,71.17,71.08,71.09,198338.0,64.5218,64.5309,64.4493,64.4584,198338.0
2021-12-01 12:45:00,71.09,71.11,71.04,71.08,79156.0,64.4584,64.4765,64.413,64.4493,79156.0
2021-12-01 12:50:00,71.08,71.08,71.03,71.04,64336.0,64.4493,64.4493,64.404,64.413,64336.0
2021-12-01 12:55:00,71.03,71.09,71.0,71.03,151633.0,64.404,64.4584,64.3768,64.404,151633.0
2021-12-01 13:00:00,71.02,71.07,71.0,71.02,115155.0,64.3949,64.4402,64.3768,64.3949,115155.0
2021-12-01 13:05:00,71.01,71.02,70.87,70.89,308547.0,64.3858,64.3949,64.2589,64.277,308547.0
2021-12-01 13:10:00,70.89,70.99,70.87,70.97,118674.0,64.277,64.3677,64.2589,64.3496,118674.0
2021-12-01 13:15:00,70.97,70.98,70.82,70.83,151079.0,64.3496,64.3586,64.2136,64.2226,151079.0
2021-12-01 13:20:00,70.84,70.88,70.81,70.88,363528.0,64.2317,64.268,64.2045,64.268,363528.0
2021-12-01 13:25:00,70.89,70.94,70.87,70.9,192071.0,64.277,64.3224,64.2589,64.2861,192071.0
2021-12-01 13:30:00,70.89,70.93,70.84,70.87,182633.0,64.277,64.3133,64.2317,64.2589,182633.0
2021-12-01 13:35:00,70.87,70.88,70.78,70.8,80982.0,64.2589,64.268,64.1773,64.1954,80982.0
2021-12-01 13:40:00,70.8,70.83,70.71,70.76,358930.0,64.1954,64.2226,64.1138,64.1592,358930.0
2021-12-01 13:45:00,70.75,70.75,70.65,70.66,753970.0,64.1501,64.1501,64.0594,64.0685,753970.0
2021-12-01 13:50:00,70.67,70.77,70.66,70.75,312584.0,64.0776,64.1682,64.0685,64.1501,312584.0
2021-12-01 13:55:00,70.75,70.81,70.71,70.73,112097.0,64.1501,64.2045,64.1138,64.132,112097.0
2021-12-01 14:00:00,70.72,70.79,70.69,70.77,282754.0,64.1229,64.1864,64.0957,64.1682,282754.0
2021-12-01 14:05:00,70.77,70.79,70.71,70.71,296428.0,64.1682,64.1864,64.1138,64.1138,296428.0
2021-12-01 14:10:00,70.72,70.73,70.63,70.72,216217.0,64.1229,64.132,64.0413,64.1229,216217.0
2021-12-01 14:15:00,70.72,70.78,70.69,70.77,158613.0,64.1229,64.1773,64.0957,64.1682,158613.0
2021-12-01 14:20:00,70.77,70.85,70.74,70.84,267082.0,64.1682,64.2408,64.141,64.2317,267082.0
2021-12-01 14:25:00,70.84,70.93,70.81,70.9,177652.0,64.2317,64.3133,64.2045,64.2861,177652.0
2021-12-01 14:30:00,70.89,71.0,70.88,70.95,442051.0,64.277,64.3768,64.268,64.3314,442051.0
2021-12-01 14:35:00,70.94,70.95,70.88,70.89,380532.0,64.3224,64.3314,64.268,64.277,380532.0
2021-12-01 14:40:00,70.9,70.9,70.82,70.86,185569.0,64.2861,64.2861,64.2136,64.2498,185569.0
2021-12-01 14:45:00,70.86,70.91,70.82,70.83,152630.0,64.2498,64.2952,64.2136,64.2226,152630.0
2021-12-01 14:50:00,70.83,70.85,70.72,70.73,234531.0,64.2226,64.2408,64.1229,64.132,234531.0
2021-12-01 14:55:00,70.74,70.84,70.73,70.84,159230.0,64.141,64.2317,64.132,64.2317,159230.0
2021-12-01 15:00:00,70.84,70.92,70.79,70.81,248968.0,64.2317,64.3042,64.1864,64.2045,248968.0
2021-12-01 15:05:00,70.81,70.82,70.71,70.72,257415.0,64.2045,64.2136,64.1138,64.1229,257415.0
2021-12-01 15:10:00,70.72,70.77,70.71,70.76,436838.0,64.1229,64.1682,64.1138,64.1592,436838.0
2021-12-01 15:15:00,70.75,70.75,70.59,70.63,523297.0,64.1501,64.1501,64.005,64.0413,523297.0
2021-12-01 15:20:00,70.64,70.64,70.51,70.52,423902.0,64.0504,64.0504,63.9325,63.9415,423902.0
2021-12-01 15:25:00,70.52,70.58,70.47,70.49,489196.0,63.9415,63.9959,63.8962,63.9143,489196.0
2021-12-01 15:30:00,70.48,70.5,70.36,70.43,466655.0,63.9053,63.9234,63.7965,63.8599,466655.0
2021-12-01 15:35:00,70.42,70.51,70.4,70.47,463034.0,63.8509,63.9325,63.8327,63.8962,463034.0
2021-12-01 15:40:00,70.47,70.52,70.41,70.48,339349.0,63.8962,63.9415,63.8418,63.9053,339349.0
2021-12-01 15:45:00,70.47,70.5,70.31,70.34,562366.0,63.8962,63.9234,63.7511,63.7783,562366.0
2021-12-01 15:50:00,70.33,70.34,70.18,70.2,869921.0,63.7693,63.7783,63.6333,63.6514,869921.0
2021-12-01 15:55:00,70.2,70.2,69.92,69.94,1437249.0,63.6514,63.6514,63.3975,63.4156,1437249.0
2021-12-02 09:30:00,70.27,70.5,70.19,70.29,862588.0,63.7149,63.9234,63.6423,63.733,862588.0
2021-12-02 09:35:00,70.28,70.62,70.25,70.58,435520.0,63.7239,64.0322,63.6967,63.9959,435520.0
2021-12-02 09:40:00,70.58,70.6,70.46,70.54,321753.0,63.9959,64.0141,63.8871,63.9597,321753.0
2021-12-02 09:45:00,70.55,70.62,70.49,70.58,402251.0,63.9687,64.0322,63.9143,63.9959,402251.0
2021-12-02 09:50:00,70.59,70.78,70.58,70.7,217226.0,64.005,64.1773,63.9959,64.1048,217226.0
2021-12-02 09:55:00,70.7,70.75,70.64,70.75,156082.0,64.1048,64.1501,64.0504,64.1501,156082.0
2021-12-02 10:00:00,70.75,70.86,70.71,70.85,236742.0,64.1501,64.2498,64.1138,64.2408,236742.0
2021-12-02 10:05:00,70.85,70.88,70.72,70.78,409595.0,64.2408,64.268,64.1229,64.1773,409595.0
2021-12-02 10:10:00,70.78,70.87,70.75,70.81,548480.0,64.1773,64.2589,64.1501,64.2045,548480.0
2021-12-02 10:15:00,70.81,70.92,70.79,70.92,255421.0,64.2045,64.3042,64.1864,64.3042,255421.0
2021-12-02 10:20:00,70.91,70.95,70.82,70.84,773774.0,64.2952,64.3314,64.2136,64.2317,773774.0
2021-12-02 10:25:00,70.84,70.86,70.78,70.81,133659.0,64.2317,64.2498,64.1773,64.2045,133659.0
2021-12-02 10:30:00,70.8,70.9,70.67,70.68,212922.0,64.1954,64.2861,64.0776,64.0866,212922.0
2021-12-02 10:35:00,70.68,70.76,70.65,70.66,147226.0,64.0866,64.1592,64.0594,64.0685,147226.0
2021-12-02 10:40:00,70.66,70.73,70.66,70.7,283351.0,64.0685,64.132,64.0685,64.1048,283351.0
2021-12-02 10:45:00,70.69,70.82,70.65,70.8,253220.0,64.0957,64.2136,64.0594,64.1954,253220.0
2021-12-02 10:50:00,70.8,70.81,70.68,70.73,139250.0,64.1954,64.2045,64.0866,64.132,139250.0
2021-12-02 10:55:00,70.73,70.83,70.67,70.83,218167.0,64.132,64.2226,64.0776,64.2226,218167.0
2021-12-02 11:00:00,70.82,70.91,70.81,70.89,167585.0,64.2136,64.2952,64.2045,64.277,167585.0
2021-12-02 11:05:00,70.89,70.98,70.88,70.97,204162.0,64.277,64.3586,64.268,64.3496,204162.0
2021-12-02 11:10:00,70.96,70.96,70.82,70.87,118319.0,64.3405,64.3405,64.2136,64.2589,118319.0
2021-12-02 11:15:00,70.87,70.89,70.82,70.88,101815.0,64.2589,64.277,64.2136,64.268,101815.0
2021-12-02 11:20:00,70.87,71.0,70.87,70.94,113110.0,64.2589,64.3768,64.2589,64.3224,113110.0
2021-12-02 11:25:00,70.93,70.93,70.86,70.86,150583.0,64.3133,64.3133,64.2498,64.2498,150583.0
2021-12-02 11:30:00,70.87,70.92,70.75,70.81,309083.0,64.2589,64.3042,64.1501,64.2045,309083.0
2021-12-02 11:35:00,70.81,70.89,70.8,70.85,165885.0,64.2045,64.277,64.1954,64.2408,165885.0
2021-12-02 11:40:00,70.85,70.95,70.84,70.84,100327.0,64.2408,64.3314,64.2317,64.2317,100327.0
2021-12-02 11:45:00,70.84,70.88,70.8,70.86,144399.0,64.2317,64.268,64.1954,64.2498,144399.0
2021-12-02 11:50:00,70.86,70.91,70.84,70.91,189088.0,64.2498,64.2952,64.2317,64.2952,189088.0
2021-12-02 11:55:00,70.91,70.96,70.81,70.94,163394.0,64.2952,64.3405,64.2045,64.3224,163394.0
2021-12-02 12:00:00,70.94,70.99,70.91,70.97,96866.0,64.3224,64.3677,64.2952,64.3496,96866.0
2021-12-02 12:05:00,70.96,70.96,70.88,70.92,79481.0,64.3405,64.3405,64.268,64.3042,79481.0
2021-12-02 12:10:00,70.91,71.01,70.91,71.01,132189.0,64.2952,64.3858,64.2952,64.3858,132189.0
2021-12-02 12:15:00,71.01,71.02,70.94,70.98,146217.0,64.3858,64.3949,64.3224,64.3586,146217.0
2021-12-02 12:20:00,70.99,70.99,70.92,70.93,113348.0,64.3677,64.3677,64.3042,64.3133,113348.0
2021-12-02 12:25:00,70.94,70.94,70.87,70.9,125639.0,64.3224,64.3224,64.2589,64.2861,125639.0
2021-12-02 12:30:00,70.9,70.91,70.84,70.84,82627.0,64.2861,64.2952,64.2317,64.2317,82627.0
2021-12-02 12:35:00,70.83,70.9,70.81,70.88,163478.0,64.2226,64.2861,64.2045,64.268,163478.0
2021-12-02 12:40:00,70.88,70.9,70.79,70.79,50148.0,64.268,64.2861,64.1864,64.1864,50148.0
2021-12-02 12:45:00,70.79,70.92,70.79,70.92,68544.0,64.1864,64.3042,64.1864,64.3042,68544.0
2021-12-02 12:50:00,70.91,70.95,70.9,70.93,106762.0,64.2952,64.3314,64.2861,64.3133,106762.0
2021-12-02 12:55:00,70.93,70.98,70.91,70.94,98984.0,64.3133,64.3586,64.2952,64.3224,98984.0
2021-12-02 13:00:00,70.94,71.0,70.8,70.99,275211.0,64.3224,64.3768,64.1954,64.3677,275211.0
2021-12-02 13:05:00,71.0,71.02,70.95,70.99,109661.0,64.3768,64.3949,64.3314,64.3677,109661.0
2021-12-02 13:10:00,70.99,71.03,70.96,71.02,159488.0,64.3677,64.404,64.3405,64.3949,159488.0
2021-12-02 13:15:00,71.03,71.03,70.98,71.01,94598.0,64.404,64.404,64.3586,64.3858,94598.0
2021-12-02 13:20:00,71.02,71.04,70.93,70.96,113936.0,64.3949,64.413,64.3133,64.3405,113936.0
2021-12-02 13:25:00,70.96,70.98,70.89,70.9,139019.0,64.3405,64.3586,64.277,64.2861,139019.0
2021-12-02 13:30:00,70.91,70.94,70.87,70.94,125497.0,64.2952,64.3224,64.2589,64.3224,125497.0
2021-12-02 13:35:00,70.93,71.01,70.92,71.01,170612.0,64.3133,64.3858,64.3042,64.3858,170612.0
2021-12-02 13:40:00,71.01,71.05,70.98,71.04,75489.0,64.3858,64.4221,64.3586,64.413,75489.0
2021-12-02 13:45:00,71.03,71.03,70.93,70.97,134120.0,64.404,64.404,64.3133,64.3496,134120.0
2021-12-02 13:50:00,70.96,71.0,70.9,70.99,128924.0,64.3405,64.3768,64.2861,64.3677,128924.0
2021-12-02 13:55:00,70.99,71.08,70.98,71.08,31810.0,64.3677,64.4493,64.3586,64.4493,31810.0
2021-12-02 14:00:00,71.07,71.08,71.01,71.03,97404.0,64.4402,64.4493,64.3858,64.404,97404.0
2021-12-02 14:05:00,71.02,71.05,70.97,71.05,65847.0,64.3949,64.4221,64.3496,64.4221,65847.0
2021-12-02 14:10:00,71.04,71.06,71.01,71.04,92606.0,64.413,64.4312,64.3858,64.413,92606.0
2021-12-02 14:15:00,71.04,71.08,71.04,71.06,165094.0,64.413,64.4493,64.413,64.4312,165094.0
2021-12-02 14:20:00,71.06,71.09,71.01,71.07,205756.0,64.4312,64.4584,64.3858,64.4402,205756.0
2021-12-02 14:25:00,71.07,71.14,71.06,71.13,102753.0,64.4402,64.5037,64.4312,64.4946,102753.0
2021-12-02 14:30:00,71.13,71.13,71.01,71.02,91672.0,64.4946,64.4946,64.3858,64.3949,91672.0
2021-12-02 14:35:00,71.02,71.07,70.98,71.05,163037.0,64.3949,64.4402,64.3586,64.4221,163037.0
2021-12-02 14:40:00,71.05,71.06,71.03,71.04,51970.0,64.4221,64.4312,64.404,64.413,51970.0
2021-12-02 14:45:00,71.05,71.05,70.95,70.97,83131.0,64.4221,64.4221,64.3314,64.3496,83131.0
2021-12-02 14:50:00,70.97,71.01,70.92,70.99,316311.0,64.3496,64.3858,64.3042,64.3677,316311.0
2021-12-02 14:55:00,70.99,71.01,70.96,70.98,214343.0,64.3677,64.3858,64.3405,64.3586,214343.0
2021-12-02 15:00:00,70.98,71.04,70.95,70.98,250018.0,64.3586,64.413,64.3314,64.3586,250018.0
2021-12-02 15:05:00,70.97,71.03,70.94,70.99,82740.0,64.3496,64.404,64.3224,64.3677,82740.0
2021-12-02 15:10:00,70.99,71.0,70.9,70.99,159848.0,64.3677,64.3768,64.2861,64.3677,159848.0
2021-12-02 15:15:00,71.0,71.01,70.88,70.92,163794.0,64.3768,64.3858,64.268,64.3042,163794.0
2021-12-02 15:20:00,70.92,70.92,70.84,70.84,223734.0,64.3042,64.3042,64.2317,64.2317,223734.0
2021-12-02 15:25:00,70.84,70.91,70.81,70.9,150945.0,64.2317,64.2952,64.2045,64.2861,150945.0
2021-12-02 15:30:00,70.9,70.98,70.88,70.93,541513.0,64.2861,64.3586,64.268,64.3133,541513.0
2021-12-02 15:35:00,70.92,70.92,70.86,70.88,204276.0,64.3042,64.3042,64.2498,64.268,204276.0
2021-12-02 15:40:00,70.88,70.97,70.87,70.92,229917.0,64.268,64.3496,64.2589,64.3042,229917.0
2021-12-02 15:45:00,70.92,70.92,70.81,70.9,641081.0,64.3042,64.3042,64.2045,64.2861,641081.0
2021-12-02 15:50:00,70.89,70.89,70.71,70.73,739262.0,64.277,64.277,64.1138,64.132,739262.0
2021-12-02 15:55:00,70.73,70.73,70.57,70.69,1268433.0,64.132,64.132,63.9869,64.0957,1268433.0
2021-12-03 09:30:00,71.13,71.33,71.05,71.3,317837.0,64.4946,64.676,64.4221,64.6488,317837.0
2021-12-03 09:35:00,71.3,71.31,71.15,71.22,315492.0,64.6488,64.6578,64.5128,64.5762,315492.0
2021-12-03 09:40:00,71.23,71.31,71.16,71.19,192999.0,64.5853,64.6578,64.5218,64.549,192999.0
2021-12-03 09:45:00,71.18,71.22,71.04,71.06,184175.0,64.54,64.5762,64.413,64.4312,184175.0
2021-12-03 09:50:00,71.07,71.11,70.98,71.07,289260.0,64.4402,64.4765,64.3586,64.4402,289260.0
2021-12-03 09:55:00,71.07,71.11,70.98,70.98,132097.0,64.4402,64.4765,64.3586,64.3586,132097.0
2021-12-03 10:00:00,70.98,71.08,70.95,71.06,284360.0,64.3586,64.4493,64.3314,64.4312,284360.0
2021-12-03 10:05:00,71.06,71.15,71.03,71.03,247335.0,64.4312,64.5128,64.404,64.404,247335.0
2021-12-03 10:10:00,71.02,71.07,70.87,70.87,254169.0,64.3949,64.4402,64.2589,64.2589,254169.0
2021-12-03 10:15:00,70.88,71.03,70.88,71.0,259909.0,64.268,64.404,64.268,64.3768,259909.0
2021-12-03 10:20:00,71.0,71.11,70.94,71.11,188596.0,64.3768,64.4765,64.3224,64.4765,188596.0
2021-12-03 10:25:00,71.1,71.29,71.04,71.26,215345.0,64.4674,64.6397,64.413,64.6125,215345.0
2021-12-03 10:30:00,71.25,71.25,71.06,71.1,223441.0,64.6034,64.6034,64.4312,64.4674,223441.0
2021-12-03 10:35:00,71.1,71.22,71.05,71.19,207963.0,64.4674,64.5762,64.4221,64.549,207963.0
2021-12-03 10:40:00,71.19,71.19,71.05,71.06,239411.0,64.549,64.549,64.4221,64.4312,239411.0
2021-12-03 10:45:00,71.05,71.1,71.02,71.06,213455.0,64.4221,64.4674,64.3949,64.4312,213455.0
2021-12-03 10:50:00,71.08,71.09,70.99,71.02,298086.0,64.4493,64.4584,64.3677,64.3949,298086.0
2021-12-03 10:55:00,71.02,71.09,70.97,70.97,269538.0,64.3949,64.4584,64.3496,64.3496,269538.0
2021-12-03 11:00:00,70.96,71.08,70.95,71.06,153039.0,64.3405,64.4493,64.3314,64.4312,153039.0
2021-12-03 11:05:00,71.05,71.05,70.95,71.02,210806.0,64.4221,64.4221,64.3314,64.3949,210806.0
2021-12-03 11:10:00,71.02,71.24,71.02,71.23,261316.0,64.3949,64.5944,64.3949,64.5853,261316.0
2021-12-03 11:15:00,71.23,71.27,71.16,71.25,195300.0,64.5853,64.6216,64.5218,64.6034,195300.0
2021-12-03 11:20:00,71.24,71.34,71.2,71.24,141387.0,64.5944,64.6851,64.5581,64.5944,141387.0
2021-12-03 11:25:00,71.24,71.36,71.23,71.33,170089.0,64.5944,64.7032,64.5853,64.676,170089.0
2021-12-03 11:30:00,71.33,71.36,71.26,71.33,208712.0,64.676,64.7032,64.6125,64.676,208712.0
2021-12-03 11:35:00,71.33,71.33,71.2,71.25,253466.0,64.676,64.676,64.5581,64.6034,253466.0
2021-12-03 11:40:00,71.26,71.27,71.12,71.14,210646.0,64.6125,64.6216,64.4856,64.5037,210646.0
2021-12-03 11:45:00,71.14,71.25,71.11,71.2,183367.0,64.5037,64.6034,64.4765,64.5581,183367.0
2021-12-03 11:50:00,71.2,71.21,71.1,71.15,229226.0,64.5581,64.5672,64.4674,64.5128,229226.0
2021-12-03 11:55:00,71.15,71.18,71.12,71.14,139215.0,64.5128,64.54,64.4856,64.5037,139215.0
2021-12-03 12:00:00,71.14,71.27,71.13,71.21,169257.0,64.5037,64.6216,64.4946,64.5672,169257.0
2021-12-03 12:05:00,71.21,71.25,71.17,71.24,187916.0,64.5672,64.6034,64.5309,64.5944,187916.0
2021-12-03 12:10:00,71.24,71.25,71.17,71.18,113853.0,64.5944,64.6034,64.5309,64.54,113853.0
2021-12-03 12:15:00,71.17,71.27,71.17,71.26,235014.0,64.5309,64.6216,64.5309,64.6125,235014.0
2021-12-03 12:20:00,71.26,71.32,71.23,71.29,425994.0,64.6125,64.6669,64.5853,64.6397,425994.0
2021-12-03 12:25:00,71.29,71.36,71.26,71.34,185923.0,64.6397,64.7032,64.6125,64.6851,185923.0
2021-12-03 12:30:00,71.34,71.38,71.25,71.27,178726.0,64.6851,64.7213,64.6034,64.6216,178726.0
2021-12-03 12:35:00,71.27,71.35,71.26,71.27,143417.0,64.6216,64.6941,64.6125,64.6216,143417.0
2021-12-03 12:40:00,71.28,71.33,71.26,71.26,122475.0,64.6306,64.676,64.6125,64.6125,122475.0
2021-12-03 12:45:00,71.26,71.26,71.16,71.17,78109.0,64.6125,64.6125,64.5218,64.5309,78109.0
2021-12-03 12:50:00,71.17,71.26,71.17,71.24,122072.0,64.5309,64.6125,64.5309,64.5944,122072.0
2021-12-03 12:55:00,71.24,71.29,71.21,71.28,247076.0,64.5944,64.6397,64.5672,64.6306,247076.0
2021-12-03 13:00:00,71.28,71.34,71.27,71.34,117050.0,64.6306,64.6851,64.6216,64.6851,117050.0
2021-12-03 13:05:00,71.34,71.39,71.32,71.38,157121.0,64.6851,64.7304,64.6669,64.7213,157121.0
2021-12-03 13:10:00,71.38,71.39,71.33,71.34,116926.0,64.7213,64.7304,64.676,64.6851,116926.0
2021-12-03 13:15:00,71.34,71.41,71.33,71.41,177137.0,64.6851,64.7485,64.676,64.7485,177137.0
2021-12-03 13:20:00,71.4,71.45,71.39,71.45,110524.0,64.7395,64.7848,64.7304,64.7848,110524.0
2021-12-03 13:25:00,71.44,71.47,71.38,71.39,232430.0,64.7757,64.8029,64.7213,64.7304,232430.0
2021-12-03 13:30:00,71.39,71.41,71.35,71.4,166479.0,64.7304,64.7485,64.6941,64.7395,166479.0
2021-12-03 13:35:00,71.4,71.42,71.36,71.38,178127.0,64.7395,64.7576,64.7032,64.7213,178127.0
2021-12-03 13:40:00,71.38,71.43,71.35,71.43,240301.0,64.7213,64.7667,64.6941,64.7667,240301.0
2021-12-03 13:45:00,71.42,71.46,71.37,71.4,142849.0,64.7576,64.7939,64.7123,64.7395,142849.0
2021-12-03 13:50:00,71.4,71.49,71.4,71.43,134060.0,64.7395,64.8211,64.7395,64.7667,134060.0
2021-12-03 13:55:00,71.43,71.47,71.39,71.4,174038.0,64.7667,64.8029,64.7304,64.7395,174038.0
2021-12-03 14:00:00,71.41,71.42,71.33,71.36,189433.0,64.7485,64.7576,64.676,64.7032,189433.0
2021-12-03 14:05:00,71.35,71.39,71.32,71.35,86941.0,64.6941,64.7304,64.6669,64.6941,86941.0
2021-12-03 14:10:00,71.34,71.43,71.34,71.37,207613.0,64.6851,64.7667,64.6851,64.7123,207613.0
2021-12-03 14:15:00,71.37,71.37,71.29,71.3,188717.0,64.7123,64.7123,64.6397,64.6488,188717.0
2021-12-03 14:20:00,71.3,71.41,71.22,71.4,166115.0,64.6488,64.7485,64.5762,64.7395,166115.0
2021-12-03 14:25:00,71.4,71.41,71.26,71.28,149596.0,64.7395,64.7485,64.6125,64.6306,149596.0
2021-12-03 14:30:00,71.27,71.33,71.23,71.32,169777.0,64.6216,64.676,64.5853,64.6669,169777.0
2021-12-03 14:35:00,71.33,71.36,71.25,71.27,151359.0,64.676,64.7032,64.6034,64.6216,151359.0
2021-12-03 14:40:00,71.27,71.38,71.26,71.36,215835.0,64.6216,64.7213,64.6125,64.7032,215835.0
2021-12-03 14:45:00,71.36,71.38,71.29,71.3,189318.0,64.7032,64.7213,64.6397,64.6488,189318.0
2021-12-03 14:50:00,71.3,71.34,71.25,71.26,442787.0,64.6488,64.6851,64.6034,64.6125,442787.0
2021-12-03 14:55:00,71.26,71.31,71.21,71.28,459703.0,64.6125,64.6578,64.5672,64.6306,459703.0
2021-12-03 15:00:00,71.28,71.36,71.21,71.36,244719.0,64.6306,64.7032,64.5672,64.7032,244719.0
2021-12-03 15:05:00,71.35,71.41,71.28,71.28,357924.0,64.6941,64.7485,64.6306,64.6306,357924.0
2021-12-03 15:10:00,71.28,71.41,71.28,71.4,332439.0,64.6306,64.7485,64.6306,64.7395,332439.0
2021-12-03 15:15:00,71.39,71.41,71.26,71.3,437364.0,64.7304,64.7485,64.6125,64.6488,437364.0
2021-12-03 15:20:00,71.3,71.47,71.3,71.45,339024.0,64.6488,64.8029,64.6488,64.7848,339024.0
2021-12-03 15:25:00,71.44,71.53,71.43,71.46,369013.0,64.7757,64.8573,64.7667,64.7939,369013.0
2021-12-03 15:30:00,71.46,71.53,71.44,71.52,534299.0,64.7939,64.8573,64.7757,64.8483,534299.0
2021-12-03 15:35:00,71.52,71.56,71.44,71.46,707469.0,64.8483,64.8845,64.7757,64.7939,707469.0
2021-12-03 15:40:00,71.47,71.5,71.42,71.44,574631.0,64.8029,64.8301,64.7576,64.7757,574631.0
2021-12-03 15:45:00,71.43,71.46,71.38,71.44,663863.0,64.7667,64.7939,64.7213,64.7757,663863.0
2021-12-03 15:50:00,71.44,71.62,71.39,71.55,1260056.0,64.7757,64.9389,64.7304,64.8755,1260056.0
2021-12-03 15:55:00,71.56,71.68,71.56,71.66,1452394.0,64.8845,64.9933,64.8845,64.9752,1452394.0
2021-12-06 09:30:00,72.1,72.45,72.07,72.43,717703.0,65.3742,65.6915,65.347,65.6734,717703.0
2021-12-06 09:35:00,72.42,72.61,72.33,72.61,483813.0,65.6643,65.8366,65.5827,65.8366,483813.0
2021-12-06 09:40:00,72.6,72.62,72.47,72.6,435191.0,65.8275,65.8456,65.7096,65.8275,435191.0
2021-12-06 09:45:00,72.59,72.66,72.52,72.55,522921.0,65.8184,65.8819,65.755,65.7822,522921.0
2021-12-06 09:50:00,72.54,72.61,72.41,72.54,290522.0,65.7731,65.8366,65.6552,65.7731,290522.0
2021-12-06 09:55:00,72.55,72.68,72.48,72.66,247887.0,65.7822,65.9,65.7187,65.8819,247887.0
2021-12-06 10:00:00,72.66,72.71,72.63,72.69,359146.0,65.8819,65.9273,65.8547,65.9091,359146.0
2021-12-06 10:05:00,72.69,72.82,72.66,72.77,267401.0,65.9091,66.027,65.8819,65.9817,267401.0
2021-12-06 10:10:00,72.77,72.86,72.73,72.85,288838.0,65.9817,66.0633,65.9454,66.0542,288838.0
2021-12-06 10:15:00,72.85,72.89,72.8,72.87,234935.0,66.0542,66.0905,66.0089,66.0723,234935.0
2021-12-06 10:20:00,72.88,72.88,72.78,72.83,177610.0,66.0814,66.0814,65.9907,66.0361,177610.0
2021-12-06 10:25:00,72.83,72.9,72.82,72.87,214879.0,66.0361,66.0995,66.027,66.0723,214879.0
2021-12-06 10:30:00,72.87,72.93,72.83,72.87,277377.0,66.0723,66.1267,66.0361,66.0723,277377.0
2021-12-06 10:35:00,72.87,72.95,72.85,72.95,226519.0,66.0723,66.1449,66.0542,66.1449,226519.0
2021-12-06 10:40:00,72.94,73.02,72.91,73.01,213740.0,66.1358,66.2083,66.1086,66.1993,213740.0
2021-12-06 10:45:00,73.01,73.03,72.9,72.97,187059.0,66.1993,66.2174,66.0995,66.163,187059.0
2021-12-06 10:50:00,72.97,72.99,72.9,72.98,244775.0,66.163,66.1811,66.0995,66.1721,244775.0
2021-12-06 10:55:00,72.98,72.99,72.91,72.96,143985.0,66.1721,66.1811,66.1086,66.1539,143985.0
2021-12-06 11:00:00,72.96,72.98,72.9,72.97,173432.0,66.1539,66.1721,66.0995,66.163,173432.0
2021-12-06 11:05:00,72.97,72.97,72.85,72.86,232027.0,66.163,66.163,66.0542,66.0633,232027.0
2021-12-06 11:10:00,72.86,72.9,72.81,72.87,142033.0,66.0633,66.0995,66.0179,66.0723,142033.0
2021-12-06 11:15:00,72.86,72.88,72.82,72.88,155479.0,66.0633,66.0814,66.027,66.0814,155479.0
2021-12-06 11:20:00,72.87,72.92,72.86,72.89,112585.0,66.0723,66.1177,66.0633,66.0905,112585.0
2021-12-06 11:25:00,72.9,72.95,72.87,72.92,153031.0,66.0995,66.1449,66.0723,66.1177,153031.0
2021-12-06 11:30:00,72.93,72.94,72.82,72.88,158270.0,66.1267,66.1358,66.027,66.0814,158270.0
2021-12-06 11:35:00,72.88,72.93,72.86,72.92,103428.0,66.0814,66.1267,66.0633,66.1177,103428.0
2021-12-06 11:40:00,72.92,72.98,72.91,72.97,83151.0,66.1177,66.1721,66.1086,66.163,83151.0
2021-12-06 11:45:00,72.96,72.97,72.88,72.93,102609.0,66.1539,66.163,66.0814,66.1267,102609.0
2021-12-06 11:50:00,72.93,72.98,72.92,72.96,82555.0,66.1267,66.1721,66.1177,66.1539,82555.0
2021-12-06 11:55:00,72.95,72.97,72.89,72.92,109745.0,66.1449,66.163,66.0905,66.1177,109745.0
2021-12-06 12:00:00,72.92,72.96,72.87,72.95,110967.0,66.1177,66.1539,66.0723,66.1449,110967.0
2021-12-06 12:05:00,72.94,72.95,72.86,72.88,103807.0,66.1358,66.1449,66.0633,66.0814,103807.0
2021-12-06 12:10:00,72.87,72.92,72.87,72.92,147782.0,66.0723,66.1177,66.0723,66.1177,147782.0
2021-12-06 12:15:00,72.92,72.99,72.87,72.99,142610.0,66.1177,66.1811,66.0723,66.1811,142610.0
2021-12-06 12:20:00,72.99,73.04,72.95,73.04,73591.0,66.1811,66.2265,66.1449,66.2265,73591.0
2021-12-06 12:25:00,73.04,73.05,73.01,73.03,77786.0,66.2265,66.2355,66.1993,66.2174,77786.0
2021-12-06 12:30:00,73.03,73.03,72.96,73.01,62897.0,66.2174,66.2174,66.1539,66.1993,62897.0
2021-12-06 12:35:00,73.02,73.02,72.96,72.97,97248.0,66.2083,66.2083,66.1539,66.163,97248.0
2021-12-06 12:40:00,72.97,73.01,72.96,72.99,127096.0,66.163,66.1993,66.1539,66.1811,127096.0
2021-12-06 12:45:00,72.99,73.03,72.95,73.01,103998.0,66.1811,66.2174,66.1449,66.1993,103998.0
2021-12-06 12:50:00,73.01,73.03,72.99,73.01,59664.0,66.1993,66.2174,66.1811,66.1993,59664.0
2021-12-06 12:55:00,73.01,73.1,73.01,73.09,72810.0,66.1993,66.2809,66.1993,66.2718,72810.0
2021-12-06 13:00:00,73.09,73.1,73.06,73.06,113590.0,66.2718,66.2809,66.2446,66.2446,113590.0
2021-12-06 13:05:00,73.06,73.07,73.01,73.03,91308.0,66.2446,66.2537,66.1993,66.2174,91308.0
2021-12-06 13:10:00,73.03,73.03,72.95,72.95,67650.0,66.2174,66.2174,66.1449,66.1449,67650.0
2021-12-06 13:15:00,72.96,73.05,72.93,73.05,63611.0,66.1539,66.2355,66.1267,66.2355,63611.0
2021-12-06 13:20:00,73.05,73.06,73.0,73.0,109159.0,66.2355,66.2446,66.1902,66.1902,109159.0
2021-12-06 13:25:00,73.0,73.08,73.0,73.05,125493.0,66.1902,66.2627,66.1902,66.2355,125493.0
2021-12-06 13:30:00,73.05,73.06,72.96,72.97,83618.0,66.2355,66.2446,66.1539,66.163,83618.0
2021-12-06 13:35:00,72.97,72.97,72.9,72.95,94342.0,66.163,66.163,66.0995,66.1449,94342.0
2021-12-06 13:40:00,72.94,73.01,72.94,73.01,137086.0,66.1358,66.1993,66.1358,66.1993,137086.0
2021-12-06 13:45:00,73.01,73.01,72.93,72.95,102476.0,66.1993,66.1993,66.1267,66.1449,102476.0
2021-12-06 13:50:00,72.94,72.98,72.92,72.97,97499.0,66.1358,66.1721,66.1177,66.163,97499.0
2021-12-06 13:55:00,72.97,72.99,72.89,72.92,108340.0,66.163,66.1811,66.0905,66.1177,108340.0
2021-12-06 14:00:00,72.92,72.94,72.88,72.89,100484.0,66.1177,66.1358,66.0814,66.0905,100484.0
2021-12-06 14:05:00,72.9,72.9,72.83,72.84,121302.0,66.0995,66.0995,66.0361,66.0451,121302.0
2021-12-06 14:10:00,72.84,72.9,72.83,72.88,99434.0,66.0451,66.0995,66.0361,66.0814,99434.0
2021-12-06 14:15:00,72.88,72.9,72.83,72.84,103032.0,66.0814,66.0995,66.0361,66.0451,103032.0
2021-12-06 14:20:00,72.84,72.89,72.82,72.89,123826.0,66.0451,66.0905,66.027,66.0905,123826.0
2021-12-06 14:25:00,72.89,72.92,72.87,72.89,120796.0,66.0905,66.1177,66.0723,66.0905,120796.0
2021-12-06 14:30:00,72.89,72.91,72.85,72.9,128866.0,66.0905,66.1086,66.0542,66.0995,128866.0
2021-12-06 14:35:00,72.89,72.9,72.87,72.9,73676.0,66.0905,66.0995,66.0723,66.0995,73676.0
2021-12-06 14:40:00,72.9,72.9,72.84,72.86,103327.0,66.0995,66.0995,66.0451,66.0633,103327.0
2021-12-06 14:45:00,72.87,72.88,72.79,72.8,123891.0,66.0723,66.0814,65.9998,66.0089,123891.0
2021-12-06 14:50:00,72.81,72.81,72.73,72.75,115753.0,66.0179,66.0179,65.9454,65.9635,115753.0
2021-12-06 14:55:00,72.75,72.79,72.71,72.78,105955.0,65.9635,65.9998,65.9273,65.9907,105955.0
2021-12-06 15:00:00,72.78,72.83,72.77,72.78,159840.0,65.9907,66.0361,65.9817,65.9907,159840.0
2021-12-06 15:05:00,72.78,72.8,72.74,72.79,107570.0,65.9907,66.0089,65.9545,65.9998,107570.0
2021-12-06 15:10:00,72.79,72.81,72.74,72.8,154570.0,65.9998,66.0179,65.9545,66.0089,154570.0
2021-12-06 15:15:00,72.8,72.88,72.8,72.83,191007.0,66.0089,66.0814,66.0089,66.0361,191007.0
2021-12-06 15:20:00,72.82,72.85,72.79,72.81,208604.0,66.027,66.0542,65.9998,66.0179,208604.0
2021-12-06 15:25:00,72.81,72.82,72.77,72.81,132652.0,66.0179,66.027,65.9817,66.0179,132652.0
2021-12-06 15:30:00,72.8,72.82,72.72,72.79,530310.0,66.0089,66.027,65.9363,65.9998,530310.0
2021-12-06 15:35:00,72.8,72.81,72.72,72.78,238435.0,66.0089,66.0179,65.9363,65.9907,238435.0
2021-12-06 15:40:00,72.77,72.83,72.73,72.82,455315.0,65.9817,66.0361,65.9454,66.027,455315.0
2021-12-06 15:45:00,72.81,72.83,72.74,72.83,719144.0,66.0179,66.0361,65.9545,66.0361,719144.0
2021-12-06 15:50:00,72.83,72.96,72.8,72.95,792854.0,66.0361,66.1539,66.0089,66.1449,792854.0
2021-12-06 15:55:00,72.95,72.95,72.79,72.84,1445204.0,66.1449,66.1449,65.9998,66.0451,1445204.0
2021-12-07 09:30:00,72.91,72.99,72.81,72.84,518225.0,66.1086,66.1811,66.0179,66.0451,518225.0
2021-12-07 09:35:00,72.84,73.09,72.84,73.05,254714.0,66.0451,66.2718,66.0451,66.2355,254714.0
2021-12-07 09:40:00,73.05,73.23,73.01,73.23,289694.0,66.2355,66.3987,66.1993,66.3987,289694.0
2021-12-07 09:45:00,73.22,73.23,73.12,73.2,195775.0,66.3897,66.3987,66.299,66.3715,195775.0
2021-12-07 09:50:00,73.2,73.24,73.09,73.16,330821.0,66.3715,66.4078,66.2718,66.3353,330821.0
2021-12-07 09:55:00,73.16,73.22,73.1,73.2,288981.0,66.3353,66.3897,66.2809,66.3715,288981.0
2021-12-07 10:00:00,73.21,73.24,73.12,73.18,167810.0,66.3806,66.4078,66.299,66.3534,167810.0
2021-12-07 10:05:00,73.19,73.2,73.13,73.16,172963.0,66.3625,66.3715,66.3081,66.3353,172963.0
2021-12-07 10:10:00,73.16,73.26,73.15,73.18,254169.0,66.3353,66.4259,66.3262,66.3534,254169.0
2021-12-07 10:15:00,73.18,73.24,73.17,73.2,221717.0,66.3534,66.4078,66.3443,66.3715,221717.0
2021-12-07 10:20:00,73.21,73.27,73.18,73.27,178007.0,66.3806,66.435,66.3534,66.435,178007.0
2021-12-07 10:25:00,73.27,73.31,73.26,73.27,106030.0,66.435,66.4713,66.4259,66.435,106030.0
2021-12-07 10:30:00,73.27,73.35,73.26,73.29,135916.0,66.435,66.5075,66.4259,66.4531,135916.0
2021-12-07 10:35:00,73.29,73.31,73.18,73.18,167111.0,66.4531,66.4713,66.3534,66.3534,167111.0
2021-12-07 10:40:00,73.19,73.23,73.19,73.2,135649.0,66.3625,66.3987,66.3625,66.3715,135649.0
2021-12-07 10:45:00,73.21,73.25,73.16,73.18,126653.0,66.3806,66.4169,66.3353,66.3534,126653.0
2021-12-07 10:50:00,73.18,73.28,73.17,73.26,106669.0,66.3534,66.4441,66.3443,66.4259,106669.0
2021-12-07 10:55:00,73.26,73.28,73.22,73.24,89366.0,66.4259,66.4441,66.3897,66.4078,89366.0
2021-12-07 11:00:00,73.24,73.25,73.19,73.22,172512.0,66.4078,66.4169,66.3625,66.3897,172512.0
2021-12-07 11:05:00,73.22,73.23,73.19,73.22,102182.0,66.3897,66.3987,66.3625,66.3897,102182.0
2021-12-07 11:10:00,73.23,73.23,73.1,73.11,150367.0,66.3987,66.3987,66.2809,66.2899,150367.0
2021-12-07 11:15:00,73.12,73.17,73.12,73.13,162605.0,66.299,66.3443,66.299,66.3081,162605.0
2021-12-07 11:20:00,73.13,73.18,73.12,73.15,98891.0,66.3081,66.3534,66.299,66.3262,98891.0
2021-12-07 11:25:00,73.15,73.2,73.1,73.17,249424.0,66.3262,66.3715,66.2809,66.3443,249424.0
2021-12-07 11:30:00,73.18,73.22,73.13,73.18,175218.0,66.3534,66.3897,66.3081,66.3534,175218.0
2021-12-07 11:35:00,73.17,73.22,73.15,73.21,91714.0,66.3443,66.3897,66.3262,66.3806,91714.0
2021-12-07 11:40:00,73.21,73.25,73.19,73.19,90089.0,66.3806,66.4169,66.3625,66.3625,90089.0
2021-12-07 11:45:00,73.19,73.23,73.17,73.23,49814.0,66.3625,66.3987,66.3443,66.3987,49814.0
2021-12-07 11:50:00,73.23,73.27,73.21,73.25,55980.0,66.3987,66.435,66.3806,66.4169,55980.0
2021-12-07 11:55:00,73.25,73.26,73.18,73.19,76885.0,66.4169,66.4259,66.3534,66.3625,76885.0
2021-12-07 12:00:00,73.19,73.21,73.15,73.15,92413.0,66.3625,66.3806,66.3262,66.3262,92413.0
2021-12-07 12:05:00,73.16,73.19,73.12,73.12,133430.0,66.3353,66.3625,66.299,66.299,133430.0
2021-12-07 12:10:00,73.12,73.13,73.1,73.11,55742.0,66.299,66.3081,66.2809,66.2899,55742.0
2021-12-07 12:15:00,73.11,73.12,73.04,73.06,116358.0,66.2899,66.299,66.2265,66.2446,116358.0
2021-12-07 12:20:00,73.06,73.12,73.05,73.11,48960.0,66.2446,66.299,66.2355,66.2899,48960.0
2021-12-07 12:25:00,73.12,73.14,73.07,73.12,61721.0,66.299,66.3171,66.2537,66.299,61721.0
2021-12-07 12:30:00,73.12,73.13,73.08,73.1,36768.0,66.299,66.3081,66.2627,66.2809,36768.0
2021-12-07 12:35:00,73.11,73.12,73.08,73.09,39620.0,66.2899,66.299,66.2627,66.2718,39620.0
2021-12-07 12:40:00,73.08,73.11,73.08,73.11,26217.0,66.2627,66.2899,66.2627,66.2899,26217.0
2021-12-07 12:45:00,73.11,73.13,73.08,73.1,59144.0,66.2899,66.3081,66.2627,66.2809,59144.0
2021-12-07 12:50:00,73.1,73.13,73.08,73.09,47634.0,66.2809,66.3081,66.2627,66.2718,47634.0
2021-12-07 12:55:00,73.1,73.12,73.07,73.1,39213.0,66.2809,66.299,66.2537,66.2809,39213.0
2021-12-07 13:00:00,73.11,73.12,73.07,73.07,89821.0,66.2899,66.299,66.2537,66.2537,89821.0
2021-12-07 13:05:00,73.08,73.14,73.07,73.14,60311.0,66.2627,66.3171,66.2537,66.3171,60311.0
2021-12-07 13:10:00,73.14,73.15,73.1,73.1,52959.0,66.3171,66.3262,66.2809,66.2809,52959.0
2021-12-07 13:15:00,73.11,73.13,73.09,73.12,85857.0,66.2899,66.3081,66.2718,66.299,85857.0
2021-12-07 13:20:00,73.12,73.13,73.07,73.09,33872.0,66.299,66.3081,66.2537,66.2718,33872.0
2021-12-07 13:25:00,73.09,73.1,73.06,73.09,74808.0,66.2718,66.2809,66.2446,66.2718,74808.0
2021-12-07 13:30:00,73.09,73.1,73.04,73.06,124970.0,66.2718,66.2809,66.2265,66.2446,124970.0
2021-12-07 13:35:00,73.06,73.1,73.04,73.09,88221.0,66.2446,66.2809,66.2265,66.2718,88221.0
2021-12-07 13:40:00,73.09,73.12,73.06,73.07,70813.0,66.2718,66.299,66.2446,66.2537,70813.0
2021-12-07 13:45:00,73.08,73.11,73.06,73.08,79671.0,66.2627,66.2899,66.2446,66.2627,79671.0
2021-12-07 13:50:00,73.08,73.13,73.08,73.09,78580.0,66.2627,66.3081,66.2627,66.2718,78580.0
2021-12-07 13:55:00,73.09,73.1,73.06,73.06,29456.0,66.2718,66.2809,66.2446,66.2446,29456.0
2021-12-07 14:00:00,73.07,73.08,73.01,73.03,98313.0,66.2537,66.2627,66.1993,66.2174,98313.0
2021-12-07 14:05:00,73.02,73.03,73.0,73.01,53840.0,66.2083,66.2174,66.1902,66.1993,53840.0
2021-12-07 14:10:00,73.02,73.03,72.99,73.02,57319.0,66.2083,66.2174,66.1811,66.2083,57319.0
2021-12-07 14:15:00,73.01,73.05,73.0,73.04,26509.0,66.1993,66.2355,66.1902,66.2265,26509.0
2021-12-07 14:20:00,73.04,73.08,73.0,73.07,44041.0,66.2265,66.2627,66.1902,66.2537,44041.0
2021-12-07 14:25:00,73.07,73.09,73.05,73.06,86071.0,66.2537,66.2718,66.2355,66.2446,86071.0
2021-12-07 14:30:00,73.05,73.06,73.03,73.05,43150.0,66.2355,66.2446,66.2174,66.2355,43150.0
2021-12-07 14:35:00,73.04,73.09,73.03,73.07,70068.0,66.2265,66.2718,66.2174,66.2537,70068.0
2021-12-07 14:40:00,73.07,73.08,73.02,73.04,64255.0,66.2537,66.2627,66.2083,66.2265,64255.0
2021-12-07 14:45:00,73.04,73.05,73.0,73.04,47820.0,66.2265,66.2355,66.1902,66.2265,47820.0
2021-12-07 14:50:00,73.04,73.08,73.03,73.06,56865.0,66.2265,66.2627,66.2174,66.2446,56865.0
2021-12-07 14:55:00,73.06,73.1,73.05,73.08,63254.0,66.2446,66.2809,66.2355,66.2627,63254.0
2021-12-07 15:00:00,73.09,73.11,73.03,73.09,137921.0,66.2718,66.2899,66.2174,66.2718,137921.0
2021-12-07 15:05:00,73.09,73.11,73.06,73.07,120175.0,66.2718,66.2899,66.2446,66.2537,120175.0
2021-12-07 15:10:00,73.06,73.1,73.02,73.08,139425.0,66.2446,66.2809,66.2083,66.2627,139425.0
2021-12-07 15:15:00,73.08,73.08,73.04,73.04,119180.0,66.2627,66.2627,66.2265,66.2265,119180.0
2021-12-07 15:20:00,73.04,73.06,73.01,73.01,115559.0,66.2265,66.2446,66.1993,66.1993,115559.0
2021-12-07 15:25:00,73.01,73.05,73.0,73.03,142655.0,66.1993,66.2355,66.1902,66.2174,142655.0
2021-12-07 15:30:00,73.04,73.05,72.99,73.01,234806.0,66.2265,66.2355,66.1811,66.1993,234806.0
2021-12-07 15:35:00,73.01,73.01,72.93,72.95,236893.0,66.1993,66.1993,66.1267,66.1449,236893.0
2021-12-07 15:40:00,72.95,72.99,72.93,72.97,403257.0,66.1449,66.1811,66.1267,66.163,403257.0
2021-12-07 15:45:00,72.97,72.98,72.89,72.98,374726.0,66.163,66.1721,66.0905,66.1721,374726.0
2021-12-07 15:50:00,72.97,72.98,72.84,72.95,648604.0,66.163,66.1721,66.0451,66.1449,648604.0
2021-12-07 15:55:00,72.95,73.04,72.92,72.99,768559.0,66.1449,66.2265,66.1177,66.1811,768559.0
2021-12-08 09:30:00,72.87,73.19,72.87,73.07,312192.0,66.0723,66.3625,66.0723,66.2537,312192.0
2021-12-08 09:35:00,73.07,73.15,72.99,73.13,239925.0,66.2537,66.3262,66.1811,66.3081,239925.0
2021-12-08 09:40:00,73.13,73.19,72.92,72.93,231650.0,66.3081,66.3625,66.1177,66.1267,231650.0
2021-12-08 09:45:00,72.93,72.95,72.81,72.86,215522.0,66.1267,66.1449,66.0179,66.0633,215522.0
2021-12-08 09:50:00,72.86,72.97,72.86,72.95,200446.0,66.0633,66.163,66.0633,66.1449,200446.0
2021-12-08 09:55:00,72.95,72.99,72.87,72.96,119882.0,66.1449,66.1811,66.0723,66.1539,119882.0
2021-12-08 10:00:00,72.95,73.11,72.93,73.08,148889.0,66.1449,66.2899,66.1267,66.2627,148889.0
2021-12-08 10:05:00,73.07,73.1,72.95,72.98,142773.0,66.2537,66.2809,66.1449,66.1721,142773.0
2021-12-08 10:10:00,72.98,72.99,72.9,72.91,126171.0,66.1721,66.1811,66.0995,66.1086,126171.0
2021-12-08 10:15:00,72.9,72.98,72.88,72.91,84598.0,66.0995,66.1721,66.0814,66.1086,84598.0
2021-12-08 10:20:00,72.91,72.91,72.79,72.81,114910.0,66.1086,66.1086,65.9998,66.0179,114910.0
2021-12-08 10:25:00,72.8,72.82,72.71,72.71,78660.0,66.0089,66.027,65.9273,65.9273,78660.0
2021-12-08 10:30:00,72.71,72.81,72.67,72.7,103143.0,65.9273,66.0179,65.891,65.9182,103143.0
2021-12-08 10:35:00,72.7,72.71,72.6,72.63,97821.0,65.9182,65.9273,65.8275,65.8547,97821.0
2021-12-08 10:40:00,72.63,72.67,72.58,72.67,120979.0,65.8547,65.891,65.8094,65.891,120979.0
2021-12-08 10:45:00,72.67,72.68,72.6,72.61,139078.0,65.891,65.9,65.8275,65.8366,139078.0
2021-12-08 10:50:00,72.61,72.62,72.49,72.53,93040.0,65.8366,65.8456,65.7278,65.764,93040.0
2021-12-08 10:55:00,72.54,72.55,72.43,72.45,118687.0,65.7731,65.7822,65.6734,65.6915,118687.0
2021-12-08 11:00:00,72.45,72.49,72.44,72.47,58092.0,65.6915,65.7278,65.6824,65.7096,58092.0
2021-12-08 11:05:00,72.47,72.5,72.44,72.46,87389.0,65.7096,65.7368,65.6824,65.7006,87389.0
2021-12-08 11:10:00,72.45,72.5,72.43,72.45,86886.0,65.6915,65.7368,65.6734,65.6915,86886.0
2021-12-08 11:15:00,72.44,72.44,72.34,72.36,81037.0,65.6824,65.6824,65.5918,65.6099,81037.0
2021-12-08 11:20:00,72.36,72.39,72.34,72.34,139057.0,65.6099,65.6371,65.5918,65.5918,139057.0
2021-12-08 11:25:00,72.34,72.39,72.33,72.35,140882.0,65.5918,65.6371,65.5827,65.6008,140882.0
2021-12-08 11:30:00,72.35,72.36,72.3,72.33,217264.0,65.6008,65.6099,65.5555,65.5827,217264.0
2021-12-08 11:35:00,72.32,72.36,72.27,72.27,150179.0,65.5736,65.6099,65.5283,65.5283,150179.0
2021-12-08 11:40:00,72.26,72.31,72.24,72.24,147517.0,65.5192,65.5646,65.5011,65.5011,147517.0
2021-12-08 11:45:00,72.25,72.27,72.21,72.22,221826.0,65.5102,65.5283,65.4739,65.483,221826.0
2021-12-08 11:50:00,72.21,72.25,72.17,72.25,109659.0,65.4739,65.5102,65.4376,65.5102,109659.0
2021-12-08 11:55:00,72.25,72.25,72.16,72.23,89080.0,65.5102,65.5102,65.4286,65.492,89080.0
2021-12-08 12:00:00,72.23,72.3,72.21,72.26,117717.0,65.492,65.5555,65.4739,65.5192,117717.0
2021-12-08 12:05:00,72.26,72.28,72.22,72.28,98280.0,65.5192,65.5374,65.483,65.5374,98280.0
2021-12-08 12:10:00,72.28,72.32,72.24,72.26,126950.0,65.5374,65.5736,65.5011,65.5192,126950.0
2021-12-08 12:15:00,72.25,72.25,72.18,72.18,110711.0,65.5102,65.5102,65.4467,65.4467,110711.0
2021-12-08 12:20:00,72.18,72.18,72.14,72.16,169739.0,65.4467,65.4467,65.4104,65.4286,169739.0
2021-12-08 12:25:00,72.16,72.19,72.14,72.17,130870.0,65.4286,65.4558,65.4104,65.4376,130870.0
2021-12-08 12:30:00,72.18,72.24,72.18,72.23,84218.0,65.4467,65.5011,65.4467,65.492,84218.0
2021-12-08 12:35:00,72.24,72.31,72.24,72.29,67145.0,65.5011,65.5646,65.5011,65.5464,67145.0
2021-12-08 12:40:00,72.3,72.37,72.3,72.36,75386.0,65.5555,65.619,65.5555,65.6099,75386.0
2021-12-08 12:45:00,72.37,72.41,72.35,72.41,73406.0,65.619,65.6552,65.6008,65.6552,73406.0
2021-12-08 12:50:00,72.4,72.43,72.4,72.41,69799.0,65.6462,65.6734,65.6462,65.6552,69799.0
2021-12-08 12:55:00,72.41,72.46,72.4,72.43,43559.0,65.6552,65.7006,65.6462,65.6734,43559.0
2021-12-08 13:00:00,72.43,72.51,72.43,72.5,37685.0,65.6734,65.7459,65.6734,65.7368,37685.0
2021-12-08 13:05:00,72.49,72.55,72.49,72.53,71349.0,65.7278,65.7822,65.7278,65.764,71349.0
2021-12-08 13:10:00,72.53,72.59,72.52,72.59,34356.0,65.764,65.8184,65.755,65.8184,34356.0
2021-12-08 13:15:00,72.58,72.58,72.51,72.52,50660.0,65.8094,65.8094,65.7459,65.755,50660.0
2021-12-08 13:20:00,72.51,72.54,72.49,72.54,57671.0,65.7459,65.7731,65.7278,65.7731,57671.0
2021-12-08 13:25:00,72.54,72.57,72.54,72.54,33908.0,65.7731,65.8003,65.7731,65.7731,33908.0
2021-12-08 13:30:00,72.54,72.57,72.52,72.52,33127.0,65.7731,65.8003,65.755,65.755,33127.0
2021-12-08 13:35:00,72.53,72.57,72.52,72.54,46721.0,65.764,65.8003,65.755,65.7731,46721.0
2021-12-08 13:40:00,72.54,72.6,72.54,72.58,64356.0,65.7731,65.8275,65.7731,65.8094,64356.0
2021-12-08 13:45:00,72.59,72.6,72.52,72.52,68794.0,65.8184,65.8275,65.755,65.755,68794.0
2021-12-08 13:50:00,72.52,72.58,72.51,72.57,97254.0,65.755,65.8094,65.7459,65.8003,97254.0
2021-12-08 13:55:00,72.57,72.61,72.54,72.55,90648.0,65.8003,65.8366,65.7731,65.7822,90648.0
2021-12-08 14:00:00,72.55,72.59,72.52,72.57,122447.0,65.7822,65.8184,65.755,65.8003,122447.0
2021-12-08 14:05:00,72.58,72.62,72.57,72.61,96093.0,65.8094,65.8456,65.8003,65.8366,96093.0
2021-12-08 14:10:00,72.61,72.66,72.61,72.64,53667.0,65.8366,65.8819,65.8366,65.8638,53667.0
2021-12-08 14:15:00,72.64,72.65,72.59,72.61,89089.0,65.8638,65.8728,65.8184,65.8366,89089.0
2021-12-08 14:20:00,72.61,72.64,72.6,72.63,120741.0,65.8366,65.8638,65.8275,65.8547,120741.0
2021-12-08 14:25:00,72.64,72.65,72.59,72.62,68891.0,65.8638,65.8728,65.8184,65.8456,68891.0
2021-12-08 14:30:00,72.61,72.61,72.59,72.61,71409.0,65.8366,65.8366,65.8184,65.8366,71409.0
2021-12-08 14:35:00,72.62,72.66,72.6,72.66,27209.0,65.8456,65.8819,65.8275,65.8819,27209.0
2021-12-08 14:40:00,72.65,72.66,72.61,72.62,32379.0,65.8728,65.8819,65.8366,65.8456,32379.0
2021-12-08 14:45:00,72.62,72.64,72.6,72.61,63066.0,65.8456,65.8638,65.8275,65.8366,63066.0
2021-12-08 14:50:00,72.6,72.66,72.6,72.64,52008.0,65.8275,65.8819,65.8275,65.8638,52008.0
2021-12-08 14:55:00,72.64,72.67,72.62,72.66,65446.0,65.8638,65.891,65.8456,65.8819,65446.0
2021-12-08 15:00:00,72.66,72.7,72.65,72.67,82875.0,65.8819,65.9182,65.8728,65.891,82875.0
2021-12-08 15:05:00,72.68,72.73,72.67,72.72,128471.0,65.9,65.9454,65.891,65.9363,128471.0
2021-12-08 15:10:00,72.72,72.75,72.7,72.73,103706.0,65.9363,65.9635,65.9182,65.9454,103706.0
2021-12-08 15:15:00,72.73,72.76,72.71,72.75,162336.0,65.9454,65.9726,65.9273,65.9635,162336.0
2021-12-08 15:20:00,72.74,72.82,72.74,72.8,215311.0,65.9545,66.027,65.9545,66.0089,215311.0
2021-12-08 15:25:00,72.8,72.81,72.76,72.8,131032.0,66.0089,66.0179,65.9726,66.0089,131032.0
2021-12-08 15:30:00,72.79,72.81,72.76,72.79,300632.0,65.9998,66.0179,65.9726,65.9998,300632.0
2021-12-08 15:35:00,72.78,72.79,72.7,72.72,181199.0,65.9907,65.9998,65.9182,65.9363,181199.0
2021-12-08 15:40:00,72.72,72.85,72.72,72.84,293621.0,65.9363,66.0542,65.9363,66.0451,293621.0
2021-12-08 15:45:00,72.84,72.89,72.81,72.82,606351.0,66.0451,66.0905,66.0179,66.027,606351.0
2021-12-08 15:50:00,72.82,72.87,72.81,72.83,865047.0,66.027,66.0723,66.0179,66.0361,865047.0
2021-12-08 15:55:00,72.84,72.86,72.77,72.78,885682.0,66.0451,66.0633,65.9817,65.9907,885682.0
2021-12-09 09:30:00,72.62,72.75,72.51,72.59,140567.0,65.8456,65.9635,65.7459,65.8184,140567.0
2021-12-09 09:35:00,72.59,72.61,72.49,72.54,161150.0,65.8184,65.8366,65.7278,65.7731,161150.0
2021-12-09 09:40:00,72.53,72.63,72.51,72.6,257436.0,65.764,65.8547,65.7459,65.8275,257436.0
2021-12-09 09:45:00,72.59,72.61,72.44,72.59,237405.0,65.8184,65.8366,65.6824,65.8184,237405.0
2021-12-09 09:50:00,72.6,72.73,72.57,72.69,198057.0,65.8275,65.9454,65.8003,65.9091,198057.0
2021-12-09 09:55:00,72.7,72.72,72.63,72.64,75205.0,65.9182,65.9363,65.8547,65.8638,75205.0
2021-12-09 10:00:00,72.63,72.66,72.57,72.58,123981.0,65.8547,65.8819,65.8003,65.8094,123981.0
2021-12-09 10:05:00,72.57,72.67,72.53,72.63,104390.0,65.8003,65.891,65.764,65.8547,104390.0
2021-12-09 10:10:00,72.63,72.65,72.6,72.64,175025.0,65.8547,65.8728,65.8275,65.8638,175025.0
2021-12-09 10:15:00,72.64,72.72,72.61,72.69,76432.0,65.8638,65.9363,65.8366,65.9091,76432.0
2021-12-09 10:20:00,72.7,72.74,72.65,72.71,81680.0,65.9182,65.9545,65.8728,65.9273,81680.0
2021-12-09 10:25:00,72.71,72.76,72.7,72.75,80064.0,65.9273,65.9726,65.9182,65.9635,80064.0
2021-12-09 10:30:00,72.75,72.75,72.64,72.67,124500.0,65.9635,65.9635,65.8638,65.891,124500.0
2021-12-09 10:35:00,72.67,72.72,72.64,72.71,102735.0,65.891,65.9363,65.8638,65.9273,102735.0
2021-12-09 10:40:00,72.71,72.81,72.68,72.78,80173.0,65.9273,66.0179,65.9,65.9907,80173.0
2021-12-09 10:45:00,72.78,72.78,72.7,72.77,54025.0,65.9907,65.9907,65.9182,65.9817,54025.0
2021-12-09 10:50:00,72.77,72.81,72.75,72.81,149822.0,65.9817,66.0179,65.9635,66.0179,149822.0
2021-12-09 10:55:00,72.81,72.83,72.73,72.74,60530.0,66.0179,66.0361,65.9454,65.9545,60530.0
2021-12-09 11:00:00,72.74,72.8,72.72,72.76,49955.0,65.9545,66.0089,65.9363,65.9726,49955.0
2021-12-09 11:05:00,72.76,72.78,72.68,72.68,53404.0,65.9726,65.9907,65.9,65.9,53404.0
2021-12-09 11:10:00,72.67,72.68,72.62,72.63,77991.0,65.891,65.9,65.8456,65.8547,77991.0
2021-12-09 11:15:00,72.63,72.64,72.59,72.64,84372.0,65.8547,65.8638,65.8184,65.8638,84372.0
2021-12-09 11:20:00,72.64,72.64,72.59,72.61,63137.0,65.8638,65.8638,65.8184,65.8366,63137.0
2021-12-09 11:25:00,72.61,72.65,72.58,72.63,68853.0,65.8366,65.8728,65.8094,65.8547,68853.0
2021-12-09 11:30:00,72.63,72.67,72.62,72.64,42996.0,65.8547,65.891,65.8456,65.8638,42996.0
2021-12-09 11:35:00,72.64,72.67,72.63,72.65,52960.0,65.8638,65.891,65.8547,65.8728,52960.0
2021-12-09 11:40:00,72.64,72.71,72.64,72.67,42752.0,65.8638,65.9273,65.8638,65.891,42752.0
2021-12-09 11:45:00,72.66,72.68,72.63,72.67,65968.0,65.8819,65.9,65.8547,65.891,65968.0
2021-12-09 11:50:00,72.67,72.73,72.66,72.73,33135.0,65.891,65.9454,65.8819,65.9454,33135.0
2021-12-09 11:55:00,72.73,72.73,72.67,72.71,48293.0,65.9454,65.9454,65.891,65.9273,48293.0
2021-12-09 12:00:00,72.7,72.74,72.69,72.74,53081.0,65.9182,65.9545,65.9091,65.9545,53081.0
2021-12-09 12:05:00,72.74,72.79,72.73,72.75,44452.0,65.9545,65.9998,65.9454,65.9635,44452.0
2021-12-09 12:10:00,72.74,72.77,72.73,72.76,46033.0,65.9545,65.9817,65.9454,65.9726,46033.0
2021-12-09 12:15:00,72.76,72.8,72.75,72.78,34881.0,65.9726,66.0089,65.9635,65.9907,34881.0
2021-12-09 12:20:00,72.78,72.81,72.78,72.8,40530.0,65.9907,66.0179,65.9907,66.0089,40530.0
2021-12-09 12:25:00,72.8,72.81,72.78,72.8,36037.0,66.0089,66.0179,65.9907,66.0089,36037.0
2021-12-09 12:30:00,72.8,72.83,72.79,72.83,29584.0,66.0089,66.0361,65.9998,66.0361,29584.0
2021-12-09 12:35:00,72.84,72.86,72.83,72.85,25442.0,66.0451,66.0633,66.0361,66.0542,25442.0
2021-12-09 12:40:00,72.84,72.88,72.82,72.87,32907.0,66.0451,66.0814,66.027,66.0723,32907.0
2021-12-09 12:45:00,72.86,72.89,72.81,72.89,46327.0,66.0633,66.0905,66.0179,66.0905,46327.0
2021-12-09 12:50:00,72.9,72.94,72.89,72.92,33751.0,66.0995,66.1358,66.0905,66.1177,33751.0
2021-12-09 12:55:00,72.93,72.97,72.92,72.97,73118.0,66.1267,66.163,66.1177,66.163,73118.0
2021-12-09 13:00:00,72.97,72.98,72.93,72.97,92652.0,66.163,66.1721,66.1267,66.163,92652.0
2021-12-09 13:05:00,72.97,73.05,72.96,73.05,60864.0,66.163,66.2355,66.1539,66.2355,60864.0
2021-12-09 13:10:00,73.05,73.07,73.04,73.06,39240.0,66.2355,66.2537,66.2265,66.2446,39240.0
2021-12-09 13:15:00,73.07,73.09,73.05,73.08,54174.0,66.2537,66.2718,66.2355,66.2627,54174.0
2021-12-09 13:20:00,73.08,73.11,73.07,73.1,118741.0,66.2627,66.2899,66.2537,66.2809,118741.0
2021-12-09 13:25:00,73.1,73.12,73.08,73.1,80429.0,66.2809,66.299,66.2627,66.2809,80429.0
2021-12-09 13:30:00,73.1,73.13,73.08,73.13,110968.0,66.2809,66.3081,66.2627,66.3081,110968.0
2021-12-09 13:35:00,73.13,73.16,73.12,73.14,31047.0,66.3081,66.3353,66.299,66.3171,31047.0
2021-12-09 13:40:00,73.13,73.16,73.11,73.15,65567.0,66.3081,66.3353,66.2899,66.3262,65567.0
2021-12-09 13:45:00,73.16,73.18,73.12,73.17,68318.0,66.3353,66.3534,66.299,66.3443,68318.0
2021-12-09 13:50:00,73.17,73.22,73.15,73.17,64875.0,66.3443,66.3897,66.3262,66.3443,64875.0
2021-12-09 13:55:00,73.18,73.18,73.14,73.16,51664.0,66.3534,66.3534,66.3171,66.3353,51664.0
2021-12-09 14:00:00,73.15,73.15,73.09,73.09,49696.0,66.3262,66.3262,66.2718,66.2718,49696.0
2021-12-09 14:05:00,73.09,73.15,73.08,73.14,54957.0,66.2718,66.3262,66.2627,66.3171,54957.0
2021-12-09 14:10:00,73.14,73.16,73.11,73.16,23700.0,66.3171,66.3353,66.2899,66.3353,23700.0
2021-12-09 14:15:00,73.15,73.16,73.1,73.12,46800.0,66.3262,66.3353,66.2809,66.299,46800.0
2021-12-09 14:20:00,73.12,73.13,73.09,73.12,49807.0,66.299,66.3081,66.2718,66.299,49807.0
2021-12-09 14:25:00,73.12,73.13,73.07,73.08,87565.0,66.299,66.3081,66.2537,66.2627,87565.0
2021-12-09 14:30:00,73.08,73.11,73.07,73.1,52204.0,66.2627,66.2899,66.2537,66.2809,52204.0
2021-12-09 14:35:00,73.09,73.17,73.09,73.17,48682.0,66.2718,66.3443,66.2718,66.3443,48682.0
2021-12-09 14:40:00,73.16,73.17,73.1,73.1,155699.0,66.3353,66.3443,66.2809,66.2809,155699.0
2021-12-09 14:45:00,73.1,73.12,73.09,73.1,39861.0,66.2809,66.299,66.2718,66.2809,39861.0
2021-12-09 14:50:00,73.1,73.12,73.08,73.11,122284.0,66.2809,66.299,66.2627,66.2899,122284.0
2021-12-09 14:55:00,73.11,73.13,73.07,73.12,57488.0,66.2899,66.3081,66.2537,66.299,57488.0
2021-12-09 15:00:00,73.12,73.12,73.07,73.11,78632.0,66.299,66.299,66.2537,66.2899,78632.0
2021-12-09 15:05:00,73.11,73.17,73.07,73.15,116059.0,66.2899,66.3443,66.2537,66.3262,116059.0
2021-12-09 15:10:00,73.14,73.17,73.09,73.13,57938.0,66.3171,66.3443,66.2718,66.3081,57938.0
2021-12-09 15:15:00,73.12,73.12,73.04,73.05,117696.0,66.299,66.299,66.2265,66.2355,117696.0
2021-12-09 15:20:00,73.05,73.1,73.03,73.06,87976.0,66.2355,66.2809,66.2174,66.2446,87976.0
2021-12-09 15:25:00,73.06,73.06,72.99,73.03,104316.0,66.2446,66.2446,66.1811,66.2174,104316.0
2021-12-09 15:30:00,73.03,73.07,73.01,73.04,128056.0,66.2174,66.2537,66.1993,66.2265,128056.0
2021-12-09 15:35:00,73.05,73.1,73.04,73.05,179025.0,66.2355,66.2809,66.2265,66.2355,179025.0
2021-12-09 15:40:00,73.05,73.05,72.98,72.98,238129.0,66.2355,66.2355,66.1721,66.1721,238129.0
2021-12-09 15:45:00,72.99,73.04,72.99,73.02,306342.0,66.1811,66.2265,66.1811,66.2083,306342.0
2021-12-09 15:50:00,73.02,73.06,72.99,73.0,709176.0,66.2083,66.2446,66.1811,66.1902,709176.0
2021-12-09 15:55:00,73.01,73.03,72.94,72.96,687896.0,66.1993,66.2174,66.1358,66.1539,687896.0
2021-12-10 09:30:00,73.41,73.45,73.25,73.31,290977.0,66.562,66.5982,66.4169,66.4713,290977.0
2021-12-10 09:35:00,73.31,73.5,73.31,73.45,235235.0,66.4713,66.6436,66.4713,66.5982,235235.0
2021-12-10 09:40:00,73.45,73.59,73.38,73.56,180729.0,66.5982,66.7252,66.5347,66.698,180729.0
2021-12-10 09:45:00,73.56,73.65,73.54,73.64,195724.0,66.698,66.7796,66.6798,66.7705,195724.0
2021-12-10 09:50:00,73.65,73.67,73.53,73.6,243459.0,66.7796,66.7977,66.6708,66.7342,243459.0
2021-12-10 09:55:00,73.59,73.7,73.59,73.67,157182.0,66.7252,66.8249,66.7252,66.7977,157182.0
2021-12-10 10:00:00,73.67,73.69,73.52,73.59,176811.0,66.7977,66.8158,66.6617,66.7252,176811.0
2021-12-10 10:05:00,73.59,73.62,73.47,73.53,144721.0,66.7252,66.7524,66.6164,66.6708,144721.0
2021-12-10 10:10:00,73.52,73.52,73.45,73.47,118885.0,66.6617,66.6617,66.5982,66.6164,118885.0
2021-12-10 10:15:00,73.47,73.56,73.44,73.54,122864.0,66.6164,66.698,66.5892,66.6798,122864.0
2021-12-10 10:20:00,73.54,73.57,73.49,73.57,90695.0,66.6798,66.707,66.6345,66.707,90695.0
2021-12-10 10:25:00,73.57,73.64,73.55,73.61,76286.0,66.707,66.7705,66.6889,66.7433,76286.0
2021-12-10 10:30:00,73.6,73.67,73.6,73.64,118089.0,66.7342,66.7977,66.7342,66.7705,118089.0
2021-12-10 10:35:00,73.64,73.66,73.58,73.6,109026.0,66.7705,66.7886,66.7161,66.7342,109026.0
2021-12-10 10:40:00,73.6,73.63,73.52,73.62,91682.0,66.7342,66.7614,66.6617,66.7524,91682.0
2021-12-10 10:45:00,73.62,73.71,73.61,73.66,117992.0,66.7524,66.834,66.7433,66.7886,117992.0
2021-12-10 10:50:00,73.65,73.66,73.6,73.61,116440.0,66.7796,66.7886,66.7342,66.7433,116440.0
2021-12-10 10:55:00,73.61,73.67,73.6,73.67,85555.0,66.7433,66.7977,66.7342,66.7977,85555.0
2021-12-10 11:00:00,73.67,73.75,73.65,73.75,111724.0,66.7977,66.8702,66.7796,66.8702,111724.0
2021-12-10 11:05:00,73.75,73.76,73.64,73.66,131282.0,66.8702,66.8793,66.7705,66.7886,131282.0
2021-12-10 11:10:00,73.66,73.73,73.65,73.73,146880.0,66.7886,66.8521,66.7796,66.8521,146880.0
2021-12-10 11:15:00,73.72,73.78,73.71,73.74,125262.0,66.843,66.8974,66.834,66.8612,125262.0
2021-12-10 11:20:00,73.74,73.84,73.73,73.84,115574.0,66.8612,66.9518,66.8521,66.9518,115574.0
2021-12-10 11:25:00,73.84,73.84,73.8,73.84,101844.0,66.9518,66.9518,66.9156,66.9518,101844.0
2021-12-10 11:30:00,73.83,73.87,73.78,73.87,173751.0,66.9428,66.979,66.8974,66.979,173751.0
2021-12-10 11:35:00,73.87,73.89,73.83,73.84,63818.0,66.979,66.9972,66.9428,66.9518,63818.0
2021-12-10 11:40:00,73.84,73.89,73.83,73.88,93408.0,66.9518,66.9972,66.9428,66.9881,93408.0
2021-12-10 11:45:00,73.88,73.91,73.82,73.83,104695.0,66.9881,67.0153,66.9337,66.9428,104695.0
2021-12-10 11:50:00,73.83,73.89,73.82,73.87,55406.0,66.9428,66.9972,66.9337,66.979,55406.0
2021-12-10 11:55:00,73.87,73.91,73.85,73.91,41851.0,66.979,67.0153,66.9609,67.0153,41851.0
2021-12-10 12:00:00,73.91,73.96,73.88,73.95,56563.0,67.0153,67.0606,66.9881,67.0516,56563.0
2021-12-10 12:05:00,73.95,73.97,73.92,73.94,163081.0,67.0516,67.0697,67.0244,67.0425,163081.0
2021-12-10 12:10:00,73.94,73.95,73.89,73.91,126689.0,67.0425,67.0516,66.9972,67.0153,126689.0
2021-12-10 12:15:00,73.91,73.95,73.89,73.92,108399.0,67.0153,67.0516,66.9972,67.0244,108399.0
2021-12-10 12:20:00,73.92,73.92,73.85,73.87,88811.0,67.0244,67.0244,66.9609,66.979,88811.0
2021-12-10 12:25:00,73.88,73.89,73.84,73.84,61162.0,66.9881,66.9972,66.9518,66.9518,61162.0
2021-12-10 12:30:00,73.84,73.86,73.82,73.83,36403.0,66.9518,66.97,66.9337,66.9428,36403.0
2021-12-10 12:35:00,73.83,73.87,73.8,73.86,83797.0,66.9428,66.979,66.9156,66.97,83797.0
2021-12-10 12:40:00,73.86,73.9,73.83,73.89,112355.0,66.97,67.0062,66.9428,66.9972,112355.0
2021-12-10 12:45:00,73.88,73.93,73.87,73.92,89407.0,66.9881,67.0334,66.979,67.0244,89407.0
2021-12-10 12:50:00,73.92,73.95,73.9,73.94,89559.0,67.0244,67.0516,67.0062,67.0425,89559.0
2021-12-10 12:55:00,73.94,73.96,73.93,73.94,38440.0,67.0425,67.0606,67.0334,67.0425,38440.0
2021-12-10 13:00:00,73.95,74.03,73.95,74.03,115280.0,67.0516,67.1241,67.0516,67.1241,115280.0
2021-12-10 13:05:00,74.03,74.03,73.98,74.0,58822.0,67.1241,67.1241,67.0788,67.0969,58822.0
2021-12-10 13:10:00,74.01,74.05,74.0,74.03,64291.0,67.106,67.1422,67.0969,67.1241,64291.0
2021-12-10 13:15:00,74.03,74.06,74.02,74.06,92725.0,67.1241,67.1513,67.115,67.1513,92725.0
2021-12-10 13:20:00,74.06,74.08,74.04,74.08,70928.0,67.1513,67.1695,67.1332,67.1695,70928.0
2021-12-10 13:25:00,74.08,74.09,74.04,74.06,52550.0,67.1695,67.1785,67.1332,67.1513,52550.0
2021-12-10 13:30:00,74.06,74.1,74.04,74.09,95076.0,67.1513,67.1876,67.1332,67.1785,95076.0
2021-12-10 13:35:00,74.08,74.11,74.07,74.08,84588.0,67.1695,67.1967,67.1604,67.1695,84588.0
2021-12-10 13:40:00,74.08,74.13,74.07,74.12,44010.0,67.1695,67.2148,67.1604,67.2057,44010.0
2021-12-10 13:45:00,74.12,74.14,74.07,74.11,50080.0,67.2057,67.2239,67.1604,67.1967,50080.0
2021-12-10 13:50:00,74.1,74.12,74.08,74.12,69545.0,67.1876,67.2057,67.1695,67.2057,69545.0
2021-12-10 13:55:00,74.12,74.15,74.09,74.15,41098.0,67.2057,67.2329,67.1785,67.2329,41098.0
2021-12-10 14:00:00,74.14,74.18,74.13,74.17,62152.0,67.2239,67.2601,67.2148,67.2511,62152.0
2021-12-10 14:05:00,74.17,74.17,74.14,74.16,87557.0,67.2511,67.2511,67.2239,67.242,87557.0
2021-12-10 14:10:00,74.16,74.19,74.14,74.18,28898.0,67.242,67.2692,67.2239,67.2601,28898.0
2021-12-10 14:15:00,74.18,74.19,74.16,74.19,36268.0,67.2601,67.2692,67.242,67.2692,36268.0
2021-12-10 14:20:00,74.18,74.2,74.16,74.19,50502.0,67.2601,67.2783,67.242,67.2692,50502.0
2021-12-10 14:25:00,74.19,74.21,74.17,74.2,61634.0,67.2692,67.2873,67.2511,67.2783,61634.0
2021-12-10 14:30:00,74.21,74.23,74.15,74.17,142467.0,67.2873,67.3055,67.2329,67.2511,142467.0
2021-12-10 14:35:00,74.16,74.18,74.11,74.15,98799.0,67.242,67.2601,67.1967,67.2329,98799.0
2021-12-10 14:40:00,74.15,74.16,74.13,74.14,53517.0,67.2329,67.242,67.2148,67.2239,53517.0
2021-12-10 14:45:00,74.15,74.16,74.11,74.12,62805.0,67.2329,67.242,67.1967,67.2057,62805.0
2021-12-10 14:50:00,74.12,74.14,74.09,74.09,59336.0,67.2057,67.2239,67.1785,67.1785,59336.0
2021-12-10 14:55:00,74.09,74.14,74.08,74.13,326981.0,67.1785,67.2239,67.1695,67.2148,326981.0
2021-12-10 15:00:00,74.13,74.14,74.09,74.12,208706.0,67.2148,67.2239,67.1785,67.2057,208706.0
2021-12-10 15:05:00,74.12,74.18,74.11,74.14,107780.0,67.2057,67.2601,67.1967,67.2239,107780.0
2021-12-10 15:10:00,74.14,74.17,74.09,74.15,157167.0,67.2239,67.2511,67.1785,67.2329,157167.0
2021-12-10 15:15:00,74.15,74.16,74.11,74.13,137639.0,67.2329,67.242,67.1967,67.2148,137639.0
2021-12-10 15:20:00,74.13,74.14,74.1,74.12,70803.0,67.2148,67.2239,67.1876,67.2057,70803.0
2021-12-10 15:25:00,74.11,74.14,74.09,74.11,79693.0,67.1967,67.2239,67.1785,67.1967,79693.0
2021-12-10 15:30:00,74.11,74.14,74.07,74.13,154930.0,67.1967,67.2239,67.1604,67.2148,154930.0
2021-12-10 15:35:00,74.13,74.16,74.11,74.13,140751.0,67.2148,67.242,67.1967,67.2148,140751.0
2021-12-10 15:40:00,74.12,74.2,74.11,74.2,223164.0,67.2057,67.2783,67.1967,67.2783,223164.0
2021-12-10 15:45:00,74.2,74.22,74.17,74.2,491849.0,67.2783,67.2964,67.2511,67.2783,491849.0
2021-12-10 15:50:00,74.2,74.24,74.15,74.16,377091.0,67.2783,67.3145,67.2329,67.242,377091.0
2021-12-10 15:55:00,74.16,74.22,74.13,74.19,556262.0,67.242,67.2964,67.2148,67.2692,556262.0
2021-12-13 09:30:00,74.15,74.63,74.15,74.63,519379.0,67.2329,67.6681,67.2329,67.6681,519379.0
2021-12-13 09:35:00,74.63,74.63,74.42,74.55,265979.0,67.6681,67.6681,67.4777,67.5956,265979.0
2021-12-13 09:40:00,74.55,74.57,74.38,74.38,268907.0,67.5956,67.6137,67.4415,67.4415,268907.0
2021-12-13 09:45:00,74.38,74.4,74.24,74.28,371398.0,67.4415,67.4596,67.3145,67.3508,371398.0
2021-12-13 09:50:00,74.27,74.38,74.24,74.38,173274.0,67.3417,67.4415,67.3145,67.4415,173274.0
2021-12-13 09:55:00,74.38,74.39,74.14,74.17,164476.0,67.4415,67.4505,67.2239,67.2511,164476.0
2021-12-13 10:00:00,74.17,74.21,74.14,74.17,182174.0,67.2511,67.2873,67.2239,67.2511,182174.0
2021-12-13 10:05:00,74.16,74.17,74.06,74.13,155517.0,67.242,67.2511,67.1513,67.2148,155517.0
2021-12-13 10:10:00,74.12,74.19,74.07,74.14,106480.0,67.2057,67.2692,67.1604,67.2239,106480.0
2021-12-13 10:15:00,74.14,74.23,74.12,74.22,133790.0,67.2239,67.3055,67.2057,67.2964,133790.0
2021-12-13 10:20:00,74.22,74.25,74.19,74.24,144899.0,67.2964,67.3236,67.2692,67.3145,144899.0
2021-12-13 10:25:00,74.23,74.23,74.11,74.18,275901.0,67.3055,67.3055,67.1967,67.2601,275901.0
2021-12-13 10:30:00,74.17,74.26,74.14,74.26,180799.0,67.2511,67.3327,67.2239,67.3327,180799.0
2021-12-13 10:35:00,74.27,74.34,74.25,74.28,108841.0,67.3417,67.4052,67.3236,67.3508,108841.0
2021-12-13 10:40:00,74.27,74.29,74.23,74.26,113616.0,67.3417,67.3599,67.3055,67.3327,113616.0
2021-12-13 10:45:00,74.26,74.35,74.26,74.32,127101.0,67.3327,67.4143,67.3327,67.3871,127101.0
2021-12-13 10:50:00,74.32,74.44,74.32,74.42,125652.0,67.3871,67.4959,67.3871,67.4777,125652.0
2021-12-13 10:55:00,74.42,74.43,74.38,74.4,135826.0,67.4777,67.4868,67.4415,67.4596,135826.0
2021-12-13 11:00:00,74.39,74.48,74.38,74.42,131272.0,67.4505,67.5321,67.4415,67.4777,131272.0
2021-12-13 11:05:00,74.42,74.51,74.41,74.48,141426.0,67.4777,67.5593,67.4687,67.5321,141426.0
2021-12-13 11:10:00,74.48,74.54,74.46,74.53,137472.0,67.5321,67.5865,67.514,67.5775,137472.0
2021-12-13 11:15:00,74.53,74.62,74.52,74.62,148169.0,67.5775,67.6591,67.5684,67.6591,148169.0
2021-12-13 11:20:00,74.62,74.66,74.6,74.62,121594.0,67.6591,67.6953,67.6409,67.6591,121594.0
2021-12-13 11:25:00,74.62,74.72,74.6,74.69,110541.0,67.6591,67.7497,67.6409,67.7225,110541.0
2021-12-13 11:30:00,74.69,74.81,74.68,74.8,119952.0,67.7225,67.8314,67.7135,67.8223,119952.0
2021-12-13 11:35:00,74.79,74.91,74.78,74.91,136008.0,67.8132,67.922,67.8042,67.922,136008.0
2021-12-13 11:40:00,74.9,74.93,74.85,74.88,201533.0,67.913,67.9402,67.8676,67.8948,201533.0
2021-12-13 11:45:00,74.89,74.93,74.86,74.9,138404.0,67.9039,67.9402,67.8767,67.913,138404.0
2021-12-13 11:50:00,74.9,74.92,74.85,74.92,118262.0,67.913,67.9311,67.8676,67.9311,118262.0
2021-12-13 11:55:00,74.92,75.01,74.89,75.0,366308.0,67.9311,68.0127,67.9039,68.0036,366308.0
2021-12-13 12:00:00,75.01,75.01,74.93,75.01,170525.0,68.0127,68.0127,67.9402,68.0127,170525.0
2021-12-13 12:05:00,75.01,75.03,74.95,74.95,88386.0,68.0127,68.0308,67.9583,67.9583,88386.0
2021-12-13 12:10:00,74.95,74.99,74.92,74.93,148161.0,67.9583,67.9946,67.9311,67.9402,148161.0
2021-12-13 12:15:00,74.93,74.97,74.87,74.88,84171.0,67.9402,67.9764,67.8858,67.8948,84171.0
2021-12-13 12:20:00,74.89,74.93,74.87,74.9,141175.0,67.9039,67.9402,67.8858,67.913,141175.0
2021-12-13 12:25:00,74.89,74.96,74.89,74.92,143973.0,67.9039,67.9674,67.9039,67.9311,143973.0
2021-12-13 12:30:00,74.91,74.92,74.88,74.91,62312.0,67.922,67.9311,67.8948,67.922,62312.0
2021-12-13 12:35:00,74.92,75.02,74.91,75.01,82638.0,67.9311,68.0218,67.922,68.0127,82638.0
2021-12-13 12:40:00,75.01,75.06,74.99,75.02,353135.0,68.0127,68.058,67.9946,68.0218,353135.0
2021-12-13 12:45:00,75.03,75.04,74.99,75.02,120605.0,68.0308,68.0399,67.9946,68.0218,120605.0
2021-12-13 12:50:00,75.03,75.05,75.02,75.03,57125.0,68.0308,68.049,68.0218,68.0308,57125.0
2021-12-13 12:55:00,75.03,75.09,75.02,75.08,66380.0,68.0308,68.0852,68.0218,68.0762,66380.0
2021-12-13 13:00:00,75.08,75.09,75.03,75.06,93382.0,68.0762,68.0852,68.0308,68.058,93382.0
2021-12-13 13:05:00,75.06,75.07,75.02,75.05,98948.0,68.058,68.0671,68.0218,68.049,98948.0
2021-12-13 13:10:00,75.05,75.05,75.01,75.05,111972.0,68.049,68.049,68.0127,68.049,111972.0
2021-12-13 13:15:00,75.05,75.07,75.04,75.06,111569.0,68.049,68.0671,68.0399,68.058,111569.0
2021-12-13 13:20:00,75.06,75.1,75.02,75.04,175713.0,68.058,68.0943,68.0218,68.0399,175713.0
2021-12-13 13:25:00,75.03,75.08,75.0,75.08,55471.0,68.0308,68.0762,68.0036,68.0762,55471.0
2021-12-13 13:30:00,75.08,75.08,75.01,75.04,82452.0,68.0762,68.0762,68.0127,68.0399,82452.0
2021-12-13 13:35:00,75.05,75.09,75.04,75.04,67847.0,68.049,68.0852,68.0399,68.0399,67847.0
2021-12-13 13:40:00,75.05,75.06,75.02,75.04,136663.0,68.049,68.058,68.0218,68.0399,136663.0
2021-12-13 13:45:00,75.03,75.05,75.02,75.03,55944.0,68.0308,68.049,68.0218,68.0308,55944.0
2021-12-13 13:50:00,75.02,75.03,74.99,75.01,135423.0,68.0218,68.0308,67.9946,68.0127,135423.0
2021-12-13 13:55:00,75.01,75.09,75.01,75.09,175974.0,68.0127,68.0852,68.0127,68.0852,175974.0
2021-12-13 14:00:00,75.09,75.1,75.05,75.06,106952.0,68.0852,68.0943,68.049,68.058,106952.0
2021-12-13 14:05:00,75.06,75.11,75.05,75.11,78723.0,68.058,68.1034,68.049,68.1034,78723.0
2021-12-13 14:10:00,75.11,75.13,75.08,75.11,108910.0,68.1034,68.1215,68.0762,68.1034,108910.0
2021-12-13 14:15:00,75.11,75.14,75.09,75.12,79354.0,68.1034,68.1306,68.0852,68.1124,79354.0
2021-12-13 14:20:00,75.12,75.16,75.08,75.1,134699.0,68.1124,68.1487,68.0762,68.0943,134699.0
2021-12-13 14:25:00,75.1,75.13,75.08,75.11,94277.0,68.0943,68.1215,68.0762,68.1034,94277.0
2021-12-13 14:30:00,75.11,75.13,75.08,75.09,118079.0,68.1034,68.1215,68.0762,68.0852,118079.0
2021-12-13 14:35:00,75.08,75.13,75.06,75.13,86466.0,68.0762,68.1215,68.058,68.1215,86466.0
2021-12-13 14:40:00,75.14,75.17,75.12,75.13,87384.0,68.1306,68.1578,68.1124,68.1215,87384.0
2021-12-13 14:45:00,75.12,75.16,75.11,75.16,175510.0,68.1124,68.1487,68.1034,68.1487,175510.0
2021-12-13 14:50:00,75.15,75.19,75.15,75.18,313305.0,68.1396,68.1759,68.1396,68.1668,313305.0
2021-12-13 14:55:00,75.17,75.21,75.16,75.19,266477.0,68.1578,68.194,68.1487,68.1759,266477.0
2021-12-13 15:00:00,75.18,75.22,75.17,75.22,389513.0,68.1668,68.2031,68.1578,68.2031,389513.0
2021-12-13 15:05:00,75.21,75.24,75.15,75.15,391282.0,68.194,68.2212,68.1396,68.1396,391282.0
2021-12-13 15:10:00,75.16,75.24,75.13,75.23,267075.0,68.1487,68.2212,68.1215,68.2122,267075.0
2021-12-13 15:15:00,75.23,75.25,75.2,75.25,288997.0,68.2122,68.2303,68.185,68.2303,288997.0
2021-12-13 15:20:00,75.25,75.31,75.2,75.3,580380.0,68.2303,68.2847,68.185,68.2756,580380.0
2021-12-13 15:25:00,75.31,75.36,75.29,75.31,478308.0,68.2847,68.33,68.2666,68.2847,478308.0
2021-12-13 15:30:00,75.3,75.36,75.26,75.35,413310.0,68.2756,68.33,68.2394,68.321,413310.0
2021-12-13 15:35:00,75.35,75.37,75.3,75.32,352887.0,68.321,68.3391,68.2756,68.2938,352887.0
2021-12-13 15:40:00,75.32,75.37,75.31,75.34,330905.0,68.2938,68.3391,68.2847,68.3119,330905.0
2021-12-13 15:45:00,75.34,75.39,75.3,75.3,450955.0,68.3119,68.3572,68.2756,68.2756,450955.0
2021-12-13 15:50:00,75.3,75.3,75.18,75.19,973081.0,68.2756,68.2756,68.1668,68.1759,973081.0
2021-12-13 15:55:00,75.19,75.2,75.13,75.16,752645.0,68.1759,68.185,68.1215,68.1487,752645.0
2021-12-14 09:30:00,75.01,75.3,75.01,75.3,523330.0,68.0127,68.2756,68.0127,68.2756,523330.0
2021-12-14 09:35:00,75.29,75.33,74.95,75.0,582983.0,68.2666,68.3028,67.9583,68.0036,582983.0
2021-12-14 09:40:00,75.0,75.07,74.93,74.98,406994.0,68.0036,68.0671,67.9402,67.9855,406994.0
2021-12-14 09:45:00,74.98,75.1,74.91,75.09,343405.0,67.9855,68.0943,67.922,68.0852,343405.0
2021-12-14 09:50:00,75.09,75.21,75.06,75.17,364097.0,68.0852,68.194,68.058,68.1578,364097.0
2021-12-14 09:55:00,75.18,75.27,75.03,75.03,304397.0,68.1668,68.2484,68.0308,68.0308,304397.0
2021-12-14 10:00:00,75.02,75.08,74.96,75.04,257905.0,68.0218,68.0762,67.9674,68.0399,257905.0
2021-12-14 10:05:00,75.04,75.08,74.87,74.91,326413.0,68.0399,68.0762,67.8858,67.922,326413.0
2021-12-14 10:10:00,74.91,74.94,74.83,74.91,256972.0,67.922,67.9492,67.8495,67.922,256972.0
2021-12-14 10:15:00,74.9,74.95,74.85,74.89,152344.0,67.913,67.9583,67.8676,67.9039,152344.0
2021-12-14 10:20:00,74.89,74.9,74.76,74.78,169638.0,67.9039,67.913,67.786,67.8042,169638.0
2021-12-14 10:25:00,74.77,74.89,74.75,74.87,144843.0,67.7951,67.9039,67.7769,67.8858,144843.0
2021-12-14 10:30:00,74.86,74.86,74.72,74.79,134957.0,67.8767,67.8767,67.7497,67.8132,134957.0
2021-12-14 10:35:00,74.8,74.84,74.76,74.79,144013.0,67.8223,67.8586,67.786,67.8132,144013.0
2021-12-14 10:40:00,74.8,74.87,74.79,74.83,135374.0,67.8223,67.8858,67.8132,67.8495,135374.0
2021-12-14 10:45:00,74.82,74.88,74.81,74.84,157304.0,67.8404,67.8948,67.8314,67.8586,157304.0
2021-12-14 10:50:00,74.84,74.97,74.84,74.9,159927.0,67.8586,67.9764,67.8586,67.913,159927.0
2021-12-14 10:55:00,74.9,75.01,74.85,74.99,238841.0,67.913,68.0127,67.8676,67.9946,238841.0
2021-12-14 11:00:00,74.99,75.06,74.95,75.06,164478.0,67.9946,68.058,67.9583,68.058,164478.0
2021-12-14 11:05:00,75.07,75.19,75.06,75.14,143488.0,68.0671,68.1759,68.058,68.1306,143488.0
2021-12-14 11:10:00,75.14,75.19,75.12,75.17,117758.0,68.1306,68.1759,68.1124,68.1578,117758.0
2021-12-14 11:15:00,75.16,75.21,75.15,75.17,186268.0,68.1487,68.194,68.1396,68.1578,186268.0
2021-12-14 11:20:00,75.16,75.18,75.09,75.11,193941.0,68.1487,68.1668,68.0852,68.1034,193941.0
2021-12-14 11:25:00,75.11,75.21,75.1,75.15,164066.0,68.1034,68.194,68.0943,68.1396,164066.0
2021-12-14 11:30:00,75.15,75.19,75.11,75.14,154319.0,68.1396,68.1759,68.1034,68.1306,154319.0
2021-12-14 11:35:00,75.13,75.13,75.03,75.1,195769.0,68.1215,68.1215,68.0308,68.0943,195769.0
2021-12-14 11:40:00,75.1,75.13,75.03,75.08,176399.0,68.0943,68.1215,68.0308,68.0762,176399.0
2021-12-14 11:45:00,75.07,75.11,75.05,75.09,160610.0,68.0671,68.1034,68.049,68.0852,160610.0
2021-12-14 11:50:00,75.08,75.19,75.07,75.16,131240.0,68.0762,68.1759,68.0671,68.1487,131240.0
2021-12-14 11:55:00,75.16,75.17,75.12,75.16,131112.0,68.1487,68.1578,68.1124,68.1487,131112.0
2021-12-14 12:00:00,75.16,75.17,75.11,75.15,101664.0,68.1487,68.1578,68.1034,68.1396,101664.0
2021-12-14 12:05:00,75.16,75.21,75.13,75.2,116389.0,68.1487,68.194,68.1215,68.185,116389.0
2021-12-14 12:10:00,75.2,75.21,75.13,75.13,89246.0,68.185,68.194,68.1215,68.1215,89246.0
2021-12-14 12:15:00,75.13,75.18,75.08,75.18,93999.0,68.1215,68.1668,68.0762,68.1668,93999.0
2021-12-14 12:20:00,75.18,75.23,75.15,75.18,119758.0,68.1668,68.2122,68.1396,68.1668,119758.0
2021-12-14 12:25:00,75.18,75.24,75.17,75.21,86117.0,68.1668,68.2212,68.1578,68.194,86117.0
2021-12-14 12:30:00,75.21,75.21,75.15,75.2,119855.0,68.194,68.194,68.1396,68.185,119855.0
2021-12-14 12:35:00,75.19,75.22,75.16,75.17,116239.0,68.1759,68.2031,68.1487,68.1578,116239.0
2021-12-14 12:40:00,75.17,75.17,75.11,75.12,84356.0,68.1578,68.1578,68.1034,68.1124,84356.0
2021-12-14 12:45:00,75.12,75.17,75.09,75.12,73063.0,68.1124,68.1578,68.0852,68.1124,73063.0
2021-12-14 12:50:00,75.13,75.14,75.06,75.07,68171.0,68.1215,68.1306,68.058,68.0671,68171.0
2021-12-14 12:55:00,75.07,75.09,75.05,75.06,51459.0,68.0671,68.0852,68.049,68.058,51459.0
2021-12-14 13:00:00,75.06,75.09,75.05,75.05,130740.0,68.058,68.0852,68.049,68.049,130740.0
2021-12-14 13:05:00,75.05,75.12,75.04,75.12,125231.0,68.049,68.1124,68.0399,68.1124,125231.0
2021-12-14 13:10:00,75.12,75.16,75.07,75.13,108616.0,68.1124,68.1487,68.0671,68.1215,108616.0
2021-12-14 13:15:00,75.13,75.17,75.11,75.17,99439.0,68.1215,68.1578,68.1034,68.1578,99439.0
2021-12-14 13:20:00,75.16,75.2,75.14,75.16,106986.0,68.1487,68.185,68.1306,68.1487,106986.0
2021-12-14 13:25:00,75.15,75.17,75.13,75.17,122250.0,68.1396,68.1578,68.1215,68.1578,122250.0
2021-12-14 13:30:00,75.16,75.2,75.16,75.16,62737.0,68.1487,68.185,68.1487,68.1487,62737.0
2021-12-14 13:35:00,75.16,75.18,75.14,75.15,88357.0,68.1487,68.1668,68.1306,68.1396,88357.0
2021-12-14 13:40:00,75.15,75.15,75.12,75.14,100085.0,68.1396,68.1396,68.1124,68.1306,100085.0
2021-12-14 13:45:00,75.15,75.15,75.08,75.09,321381.0,68.1396,68.1396,68.0762,68.0852,321381.0
2021-12-14 13:50:00,75.08,75.12,75.07,75.09,98232.0,68.0762,68.1124,68.0671,68.0852,98232.0
2021-12-14 13:55:00,75.08,75.12,75.06,75.12,61578.0,68.0762,68.1124,68.058,68.1124,61578.0
2021-12-14 14:00:00,75.12,75.21,75.11,75.2,85894.0,68.1124,68.194,68.1034,68.185,85894.0
2021-12-14 14:05:00,75.21,75.21,75.14,75.15,81507.0,68.194,68.194,68.1306,68.1396,81507.0
2021-12-14 14:10:00,75.16,75.16,75.11,75.11,127357.0,68.1487,68.1487,68.1034,68.1034,127357.0
2021-12-14 14:15:00,75.11,75.13,75.08,75.13,154369.0,68.1034,68.1215,68.0762,68.1215,154369.0
2021-12-14 14:20:00,75.13,75.13,75.09,75.11,122723.0,68.1215,68.1215,68.0852,68.1034,122723.0
2021-12-14 14:25:00,75.11,75.13,75.08,75.12,77554.0,68.1034,68.1215,68.0762,68.1124,77554.0
2021-12-14 14:30:00,75.12,75.16,75.1,75.14,85538.0,68.1124,68.1487,68.0943,68.1306,85538.0
2021-12-14 14:35:00,75.14,75.16,75.1,75.11,71252.0,68.1306,68.1487,68.0943,68.1034,71252.0
2021-12-14 14:40:00,75.11,75.14,75.09,75.11,112987.0,68.1034,68.1306,68.0852,68.1034,112987.0
2021-12-14 14:45:00,75.11,75.15,75.1,75.12,60692.0,68.1034,68.1396,68.0943,68.1124,60692.0
2021-12-14 14:50:00,75.12,75.18,75.11,75.15,54291.0,68.1124,68.1668,68.1034,68.1396,54291.0
2021-12-14 14:55:00,75.15,75.19,75.15,75.18,34849.0,68.1396,68.1759,68.1396,68.1668,34849.0
2021-12-14 15:00:00,75.18,75.2,75.17,75.19,104899.0,68.1668,68.185,68.1578,68.1759,104899.0
2021-12-14 15:05:00,75.19,75.23,75.17,75.23,83665.0,68.1759,68.2122,68.1578,68.2122,83665.0
2021-12-14 15:10:00,75.23,75.26,75.19,75.26,234414.0,68.2122,68.2394,68.1759,68.2394,234414.0
2021-12-14 15:15:00,75.26,75.28,75.22,75.26,187252.0,68.2394,68.2575,68.2031,68.2394,187252.0
2021-12-14 15:20:00,75.26,75.29,75.22,75.23,204221.0,68.2394,68.2666,68.2031,68.2122,204221.0
2021-12-14 15:25:00,75.23,75.26,75.2,75.26,137276.0,68.2122,68.2394,68.185,68.2394,137276.0
2021-12-14 15:30:00,75.26,75.3,75.23,75.28,335284.0,68.2394,68.2756,68.2122,68.2575,335284.0
2021-12-14 15:35:00,75.28,75.33,75.27,75.31,300490.0,68.2575,68.3028,68.2484,68.2847,300490.0
2021-12-14 15:40:00,75.31,75.31,75.17,75.21,380511.0,68.2847,68.2847,68.1578,68.194,380511.0
2021-12-14 15:45:00,75.21,75.23,75.15,75.16,401006.0,68.194,68.2122,68.1396,68.1487,401006.0
2021-12-14 15:50:00,75.16,75.19,75.12,75.12,817033.0,68.1487,68.1759,68.1124,68.1124,817033.0
2021-12-14 15:55:00,75.12,75.21,75.11,75.2,1212443.0,68.1124,68.194,68.1034,68.185,1212443.0
2021-12-15 09:30:00,75.22,75.5,75.22,75.41,356630.0,68.2031,68.457,68.2031,68.3754,356630.0
2021-12-15 09:35:00,75.41,75.42,75.28,75.34,271910.0,68.3754,68.3844,68.2575,68.3119,271910.0
2021-12-15 09:40:00,75.34,75.49,75.33,75.45,184978.0,68.3119,68.4479,68.3028,68.4116,184978.0
2021-12-15 09:45:00,75.46,75.49,75.37,75.42,257882.0,68.4207,68.4479,68.3391,68.3844,257882.0
2021-12-15 09:50:00,75.42,75.5,75.41,75.48,161856.0,68.3844,68.457,68.3754,68.4389,161856.0
2021-12-15 09:55:00,75.48,75.49,75.32,75.36,209983.0,68.4389,68.4479,68.2938,68.33,209983.0
2021-12-15 10:00:00,75.35,75.4,75.29,75.35,190065.0,68.321,68.3663,68.2666,68.321,190065.0
2021-12-15 10:05:00,75.35,75.48,75.34,75.47,134791.0,68.321,68.4389,68.3119,68.4298,134791.0
2021-12-15 10:10:00,75.47,75.49,75.4,75.45,146351.0,68.4298,68.4479,68.3663,68.4116,146351.0
2021-12-15 10:15:00,75.44,75.49,75.42,75.44,142397.0,68.4026,68.4479,68.3844,68.4026,142397.0
2021-12-15 10:20:00,75.43,75.48,75.36,75.37,135566.0,68.3935,68.4389,68.33,68.3391,135566.0
2021-12-15 10:25:00,75.37,75.46,75.36,75.45,67626.0,68.3391,68.4207,68.33,68.4116,67626.0
2021-12-15 10:30:00,75.45,75.47,75.4,75.42,281651.0,68.4116,68.4298,68.3663,68.3844,281651.0
2021-12-15 10:35:00,75.42,75.48,75.4,75.48,119371.0,68.3844,68.4389,68.3663,68.4389,119371.0
2021-12-15 10:40:00,75.48,75.53,75.46,75.5,123581.0,68.4389,68.4842,68.4207,68.457,123581.0
2021-12-15 10:45:00,75.5,75.57,75.49,75.55,102801.0,68.457,68.5205,68.4479,68.5023,102801.0
2021-12-15 10:50:00,75.55,75.56,75.5,75.54,123836.0,68.5023,68.5114,68.457,68.4933,123836.0
2021-12-15 10:55:00,75.54,75.58,75.5,75.58,140811.0,68.4933,68.5295,68.457,68.5295,140811.0
2021-12-15 11:00:00,75.58,75.58,75.52,75.57,111259.0,68.5295,68.5295,68.4751,68.5205,111259.0
2021-12-15 11:05:00,75.57,75.57,75.51,75.56,121643.0,68.5205,68.5205,68.4661,68.5114,121643.0
2021-12-15 11:10:00,75.56,75.58,75.52,75.53,111217.0,68.5114,68.5295,68.4751,68.4842,111217.0
2021-12-15 11:15:00,75.53,75.58,75.5,75.56,92064.0,68.4842,68.5295,68.457,68.5114,92064.0
2021-12-15 11:20:00,75.55,75.61,75.53,75.6,143446.0,68.5023,68.5567,68.4842,68.5477,143446.0
2021-12-15 11:25:00,75.6,75.6,75.53,75.56,147322.0,68.5477,68.5477,68.4842,68.5114,147322.0
2021-12-15 11:30:00,75.56,75.64,75.56,75.64,264597.0,68.5114,68.5839,68.5114,68.5839,264597.0
2021-12-15 11:35:00,75.64,75.64,75.58,75.61,99278.0,68.5839,68.5839,68.5295,68.5567,99278.0
2021-12-15 11:40:00,75.6,75.68,75.59,75.66,160577.0,68.5477,68.6202,68.5386,68.6021,160577.0
2021-12-15 11:45:00,75.67,75.68,75.62,75.63,124459.0,68.6111,68.6202,68.5658,68.5749,124459.0
2021-12-15 11:50:00,75.63,75.65,75.58,75.6,377678.0,68.5749,68.593,68.5295,68.5477,377678.0
2021-12-15 11:55:00,75.6,75.65,75.6,75.63,83592.0,68.5477,68.593,68.5477,68.5749,83592.0
2021-12-15 12:00:00,75.62,75.64,75.59,75.61,91458.0,68.5658,68.5839,68.5386,68.5567,91458.0
2021-12-15 12:05:00,75.61,75.69,75.6,75.68,125274.0,68.5567,68.6293,68.5477,68.6202,125274.0
2021-12-15 12:10:00,75.68,75.74,75.67,75.72,92284.0,68.6202,68.6746,68.6111,68.6565,92284.0
2021-12-15 12:15:00,75.71,75.74,75.7,75.71,114945.0,68.6474,68.6746,68.6383,68.6474,114945.0
2021-12-15 12:20:00,75.71,75.73,75.69,75.73,114580.0,68.6474,68.6655,68.6293,68.6655,114580.0
2021-12-15 12:25:00,75.73,75.76,75.7,75.75,179423.0,68.6655,68.6927,68.6383,68.6837,179423.0
2021-12-15 12:30:00,75.75,75.76,75.66,75.67,152599.0,68.6837,68.6927,68.6021,68.6111,152599.0
2021-12-15 12:35:00,75.66,75.7,75.66,75.69,172089.0,68.6021,68.6383,68.6021,68.6293,172089.0
2021-12-15 12:40:00,75.68,75.69,75.65,75.67,136317.0,68.6202,68.6293,68.593,68.6111,136317.0
2021-12-15 12:45:00,75.67,75.71,75.66,75.68,150219.0,68.6111,68.6474,68.6021,68.6202,150219.0
2021-12-15 12:50:00,75.67,75.72,75.66,75.71,171551.0,68.6111,68.6565,68.6021,68.6474,171551.0
2021-12-15 12:55:00,75.71,75.73,75.65,75.69,98817.0,68.6474,68.6655,68.593,68.6293,98817.0
2021-12-15 13:00:00,75.7,75.7,75.65,75.67,72559.0,68.6383,68.6383,68.593,68.6111,72559.0
2021-12-15 13:05:00,75.67,75.69,75.65,75.69,94715.0,68.6111,68.6293,68.593,68.6293,94715.0
2021-12-15 13:10:00,75.68,75.69,75.62,75.65,100517.0,68.6202,68.6293,68.5658,68.593,100517.0
2021-12-15 13:15:00,75.64,75.68,75.63,75.66,124432.0,68.5839,68.6202,68.5749,68.6021,124432.0
2021-12-15 13:20:00,75.66,75.66,75.59,75.6,109546.0,68.6021,68.6021,68.5386,68.5477,109546.0
2021-12-15 13:25:00,75.59,75.6,75.54,75.55,122877.0,68.5386,68.5477,68.4933,68.5023,122877.0
2021-12-15 13:30:00,75.54,75.58,75.51,75.52,411726.0,68.4933,68.5295,68.4661,68.4751,411726.0
2021-12-15 13:35:00,75.52,75.53,75.44,75.45,259571.0,68.4751,68.4842,68.4026,68.4116,259571.0
2021-12-15 13:40:00,75.44,75.45,75.39,75.4,131681.0,68.4026,68.4116,68.3572,68.3663,131681.0
2021-12-15 13:45:00,75.41,75.44,75.39,75.4,124670.0,68.3754,68.4026,68.3572,68.3663,124670.0
2021-12-15 13:50:00,75.41,75.44,75.4,75.42,106784.0,68.3754,68.4026,68.3663,68.3844,106784.0
2021-12-15 13:55:00,75.42,75.46,75.37,75.45,145103.0,68.3844,68.4207,68.3391,68.4116,145103.0
2021-12-15 14:00:00,75.44,75.45,75.19,75.3,1114223.0,68.4026,68.4116,68.1759,68.2756,1114223.0
2021-12-15 14:05:00,75.31,75.53,75.3,75.53,467978.0,68.2847,68.4842,68.2756,68.4842,467978.0
2021-12-15 14:10:00,75.53,75.7,75.5,75.7,304411.0,68.4842,68.6383,68.457,68.6383,304411.0
2021-12-15 14:15:00,75.69,75.7,75.59,75.59,238530.0,68.6293,68.6383,68.5386,68.5386,238530.0
2021-12-15 14:20:00,75.59,75.65,75.51,75.53,261835.0,68.5386,68.593,68.4661,68.4842,261835.0
2021-12-15 14:25:00,75.52,75.6,75.52,75.58,226305.0,68.4751,68.5477,68.4751,68.5295,226305.0
2021-12-15 14:30:00,75.57,75.64,75.55,75.63,273559.0,68.5205,68.5839,68.5023,68.5749,273559.0
2021-12-15 14:35:00,75.63,75.74,75.62,75.73,393591.0,68.5749,68.6746,68.5658,68.6655,393591.0
2021-12-15 14:40:00,75.73,75.79,75.7,75.76,543271.0,68.6655,68.7199,68.6383,68.6927,543271.0
2021-12-15 14:45:00,75.76,75.79,75.72,75.74,345018.0,68.6927,68.7199,68.6565,68.6746,345018.0
2021-12-15 14:50:00,75.74,75.78,75.68,75.72,371400.0,68.6746,68.7109,68.6202,68.6565,371400.0
2021-12-15 14:55:00,75.72,75.77,75.63,75.67,426599.0,68.6565,68.7018,68.5749,68.6111,426599.0
2021-12-15 15:00:00,75.67,75.72,75.65,75.66,258757.0,68.6111,68.6565,68.593,68.6021,258757.0
2021-12-15 15:05:00,75.66,75.79,75.64,75.76,473126.0,68.6021,68.7199,68.5839,68.6927,473126.0
2021-12-15 15:10:00,75.76,75.78,75.69,75.75,309492.0,68.6927,68.7109,68.6293,68.6837,309492.0
2021-12-15 15:15:00,75.75,75.9,75.74,75.82,558065.0,68.6837,68.8197,68.6746,68.7471,558065.0
2021-12-15 15:20:00,75.83,75.94,75.81,75.94,273363.0,68.7562,68.8559,68.7381,68.8559,273363.0
2021-12-15 15:25:00,75.93,76.05,75.93,76.05,245621.0,68.8469,68.9557,68.8469,68.9557,245621.0
2021-12-15 15:30:00,76.05,76.06,75.89,75.92,430184.0,68.9557,68.9647,68.8106,68.8378,430184.0
2021-12-15 15:35:00,75.92,75.97,75.89,75.92,345750.0,68.8378,68.8831,68.8106,68.8378,345750.0
2021-12-15 15:40:00,75.92,75.96,75.86,75.86,416771.0,68.8378,68.8741,68.7834,68.7834,416771.0
2021-12-15 15:45:00,75.87,75.87,75.74,75.75,549178.0,68.7925,68.7925,68.6746,68.6837,549178.0
2021-12-15 15:50:00,75.75,75.97,75.73,75.93,728677.0,68.6837,68.8831,68.6655,68.8469,728677.0
2021-12-15 15:55:00,75.93,76.01,75.91,75.96,1026753.0,68.8469,68.9194,68.8287,68.8741,1026753.0
2021-12-16 09:30:00,75.92,76.04,75.89,76.01,274400.0,68.8378,68.9466,68.8106,68.9194,274400.0
2021-12-16 09:35:00,76.02,76.06,75.91,76.03,207363.0,68.9285,68.9647,68.8287,68.9375,207363.0
2021-12-16 09:40:00,76.02,76.22,75.95,76.17,276223.0,68.9285,69.1098,68.865,69.0645,276223.0
2021-12-16 09:45:00,76.16,76.19,76.07,76.08,168742.0,69.0554,69.0826,68.9738,68.9829,168742.0
2021-12-16 09:50:00,76.08,76.14,76.05,76.07,238577.0,68.9829,69.0373,68.9557,68.9738,238577.0
2021-12-16 09:55:00,76.06,76.14,76.03,76.14,197773.0,68.9647,69.0373,68.9375,69.0373,197773.0
2021-12-16 10:00:00,76.14,76.26,76.13,76.23,251621.0,69.0373,69.1461,69.0282,69.1189,251621.0
2021-12-16 10:05:00,76.23,76.31,76.2,76.24,256675.0,69.1189,69.1914,69.0917,69.128,256675.0
2021-12-16 10:10:00,76.24,76.34,76.2,76.2,164179.0,69.128,69.2186,69.0917,69.0917,164179.0
2021-12-16 10:15:00,76.2,76.28,76.2,76.23,132700.0,69.0917,69.1642,69.0917,69.1189,132700.0
2021-12-16 10:20:00,76.22,76.22,76.14,76.14,131811.0,69.1098,69.1098,69.0373,69.0373,131811.0
2021-12-16 10:25:00,76.15,76.19,76.1,76.14,163961.0,69.0464,69.0826,69.001,69.0373,163961.0
2021-12-16 10:30:00,76.13,76.2,76.13,76.17,184763.0,69.0282,69.0917,69.0282,69.0645,184763.0
2021-12-16 10:35:00,76.18,76.31,76.16,76.29,401566.0,69.0736,69.1914,69.0554,69.1733,401566.0
2021-12-16 10:40:00,76.29,76.34,76.28,76.31,103807.0,69.1733,69.2186,69.1642,69.1914,103807.0
2021-12-16 10:45:00,76.31,76.33,76.25,76.25,277875.0,69.1914,69.2096,69.137,69.137,277875.0
2021-12-16 10:50:00,76.25,76.38,76.24,76.37,73546.0,69.137,69.2549,69.128,69.2458,73546.0
2021-12-16 10:55:00,76.38,76.4,76.33,76.38,107913.0,69.2549,69.273,69.2096,69.2549,107913.0
2021-12-16 11:00:00,76.38,76.49,76.36,76.43,240211.0,69.2549,69.3546,69.2368,69.3002,240211.0
2021-12-16 11:05:00,76.43,76.44,76.36,76.41,106642.0,69.3002,69.3093,69.2368,69.2821,106642.0
2021-12-16 11:10:00,76.42,76.43,76.38,76.4,119256.0,69.2912,69.3002,69.2549,69.273,119256.0
2021-12-16 11:15:00,76.4,76.5,76.39,76.47,136992.0,69.273,69.3637,69.264,69.3365,136992.0
2021-12-16 11:20:00,76.47,76.53,76.46,76.5,208711.0,69.3365,69.3909,69.3274,69.3637,208711.0
2021-12-16 11:25:00,76.5,76.52,76.45,76.47,143277.0,69.3637,69.3818,69.3184,69.3365,143277.0
2021-12-16 11:30:00,76.48,76.53,76.46,76.5,113501.0,69.3456,69.3909,69.3274,69.3637,113501.0
2021-12-16 11:35:00,76.5,76.55,76.48,76.54,132665.0,69.3637,69.409,69.3456,69.4,132665.0
2021-12-16 11:40:00,76.54,76.61,76.5,76.61,142686.0,69.4,69.4634,69.3637,69.4634,142686.0
2021-12-16 11:45:00,76.61,76.62,76.56,76.6,101867.0,69.4634,69.4725,69.4181,69.4544,101867.0
2021-12-16 11:50:00,76.59,76.63,76.57,76.61,74917.0,69.4453,69.4816,69.4272,69.4634,74917.0
2021-12-16 11:55:00,76.61,76.66,76.59,76.65,90621.0,69.4634,69.5088,69.4453,69.4997,90621.0
2021-12-16 12:00:00,76.65,76.67,76.55,76.6,173849.0,69.4997,69.5178,69.409,69.4544,173849.0
2021-12-16 12:05:00,76.6,76.62,76.56,76.59,151122.0,69.4544,69.4725,69.4181,69.4453,151122.0
2021-12-16 12:10:00,76.59,76.64,76.58,76.62,146501.0,69.4453,69.4906,69.4362,69.4725,146501.0
2021-12-16 12:15:00,76.62,76.67,76.61,76.67,135335.0,69.4725,69.5178,69.4634,69.5178,135335.0
2021-12-16 12:20:00,76.66,76.7,76.63,76.7,158804.0,69.5088,69.545,69.4816,69.545,158804.0
2021-12-16 12:25:00,76.7,76.7,76.64,76.69,247835.0,69.545,69.545,69.4906,69.536,247835.0
2021-12-16 12:30:00,76.68,76.69,76.65,76.67,174198.0,69.5269,69.536,69.4997,69.5178,174198.0
2021-12-16 12:35:00,76.67,76.74,76.65,76.72,115387.0,69.5178,69.5813,69.4997,69.5632,115387.0
2021-12-16 12:40:00,76.71,76.78,76.7,76.76,160943.0,69.5541,69.6176,69.545,69.5994,160943.0
2021-12-16 12:45:00,76.76,76.76,76.65,76.66,139667.0,69.5994,69.5994,69.4997,69.5088,139667.0
2021-12-16 12:50:00,76.66,76.67,76.62,76.66,148728.0,69.5088,69.5178,69.4725,69.5088,148728.0
2021-12-16 12:55:00,76.66,76.67,76.61,76.63,73143.0,69.5088,69.5178,69.4634,69.4816,73143.0
2021-12-16 13:00:00,76.63,76.66,76.58,76.59,122021.0,69.4816,69.5088,69.4362,69.4453,122021.0
2021-12-16 13:05:00,76.59,76.59,76.48,76.48,106153.0,69.4453,69.4453,69.3456,69.3456,106153.0
2021-12-16 13:10:00,76.48,76.54,76.46,76.53,94643.0,69.3456,69.4,69.3274,69.3909,94643.0
2021-12-16 13:15:00,76.54,76.56,76.5,76.54,107740.0,69.4,69.4181,69.3637,69.4,107740.0
2021-12-16 13:20:00,76.53,76.59,76.53,76.59,52146.0,69.3909,69.4453,69.3909,69.4453,52146.0
2021-12-16 13:25:00,76.58,76.6,76.55,76.55,77549.0,69.4362,69.4544,69.409,69.409,77549.0
2021-12-16 13:30:00,76.55,76.57,76.51,76.52,73507.0,69.409,69.4272,69.3728,69.3818,73507.0
2021-12-16 13:35:00,76.51,76.52,76.45,76.47,57946.0,69.3728,69.3818,69.3184,69.3365,57946.0
2021-12-16 13:40:00,76.46,76.48,76.43,76.47,80393.0,69.3274,69.3456,69.3002,69.3365,80393.0
2021-12-16 13:45:00,76.48,76.52,76.46,76.51,102279.0,69.3456,69.3818,69.3274,69.3728,102279.0
2021-12-16 13:50:00,76.51,76.52,76.48,76.51,167272.0,69.3728,69.3818,69.3456,69.3728,167272.0
2021-12-16 13:55:00,76.51,76.52,76.48,76.5,76635.0,69.3728,69.3818,69.3456,69.3637,76635.0
2021-12-16 14:00:00,76.5,76.54,76.5,76.52,98562.0,69.3637,69.4,69.3637,69.3818,98562.0
2021-12-16 14:05:00,76.52,76.55,76.5,76.51,79573.0,69.3818,69.409,69.3637,69.3728,79573.0
2021-12-16 14:10:00,76.52,76.54,76.5,76.53,101541.0,69.3818,69.4,69.3637,69.3909,101541.0
2021-12-16 14:15:00,76.53,76.57,76.51,76.56,83370.0,69.3909,69.4272,69.3728,69.4181,83370.0
2021-12-16 14:20:00,76.57,76.6,76.54,76.54,90763.0,69.4272,69.4544,69.4,69.4,90763.0
2021-12-16 14:25:00,76.54,76.58,76.53,76.56,89807.0,69.4,69.4362,69.3909,69.4181,89807.0
2021-12-16 14:30:00,76.57,76.59,76.53,76.56,101534.0,69.4272,69.4453,69.3909,69.4181,101534.0
2021-12-16 14:35:00,76.56,76.62,76.52,76.61,158807.0,69.4181,69.4725,69.3818,69.4634,158807.0
2021-12-16 14:40:00,76.61,76.63,76.52,76.53,150165.0,69.4634,69.4816,69.3818,69.3909,150165.0
2021-12-16 14:45:00,76.53,76.53,76.35,76.35,110729.0,69.3909,69.3909,69.2277,69.2277,110729.0
2021-12-16 14:50:00,76.36,76.38,76.27,76.28,137533.0,69.2368,69.2549,69.1552,69.1642,137533.0
2021-12-16 14:55:00,76.28,76.34,76.26,76.33,128025.0,69.1642,69.2186,69.1461,69.2096,128025.0
2021-12-16 15:00:00,76.33,76.35,76.31,76.34,115425.0,69.2096,69.2277,69.1914,69.2186,115425.0
2021-12-16 15:05:00,76.35,76.38,76.33,76.34,151457.0,69.2277,69.2549,69.2096,69.2186,151457.0
2021-12-16 15:10:00,76.35,76.37,76.26,76.33,165121.0,69.2277,69.2458,69.1461,69.2096,165121.0
2021-12-16 15:15:00,76.33,76.41,76.32,76.38,310235.0,69.2096,69.2821,69.2005,69.2549,310235.0
2021-12-16 15:20:00,76.38,76.43,76.37,76.4,218442.0,69.2549,69.3002,69.2458,69.273,218442.0
2021-12-16 15:25:00,76.4,76.54,76.4,76.48,229659.0,69.273,69.4,69.273,69.3456,229659.0
2021-12-16 15:30:00,76.48,76.54,76.44,76.52,225381.0,69.3456,69.4,69.3093,69.3818,225381.0
2021-12-16 15:35:00,76.53,76.62,76.49,76.6,298000.0,69.3909,69.4725,69.3546,69.4544,298000.0
2021-12-16 15:40:00,76.6,76.65,76.47,76.47,316533.0,69.4544,69.4997,69.3365,69.3365,316533.0
2021-12-16 15:45:00,76.47,76.52,76.43,76.44,354191.0,69.3365,69.3818,69.3002,69.3093,354191.0
2021-12-16 15:50:00,76.44,76.61,76.42,76.48,641761.0,69.3093,69.4634,69.2912,69.3456,641761.0
2021-12-16 15:55:00,76.49,76.57,76.47,76.51,817344.0,69.3546,69.4272,69.3365,69.3728,817344.0
2021-12-17 09:30:00,76.22,76.42,76.22,76.41,479953.0,69.1098,69.2912,69.1098,69.2821,479953.0
2021-12-17 09:35:00,76.41,76.45,76.31,76.4,798083.0,69.2821,69.3184,69.1914,69.273,798083.0
2021-12-17 09:40:00,76.41,76.62,76.33,76.58,577712.0,69.2821,69.4725,69.2096,69.4362,577712.0
2021-12-17 09:45:00,76.58,76.62,76.17,76.2,823952.0,69.4362,69.4725,69.0645,69.0917,823952.0
2021-12-17 09:50:00,76.2,76.26,76.14,76.2,435441.0,69.0917,69.1461,69.0373,69.0917,435441.0
2021-12-17 09:55:00,76.2,76.2,76.0,76.02,301714.0,69.0917,69.0917,68.9103,68.9285,301714.0
2021-12-17 10:00:00,76.02,76.12,75.91,75.92,377881.0,68.9285,69.0191,68.8287,68.8378,377881.0
2021-12-17 10:05:00,75.92,76.09,75.89,76.03,247988.0,68.8378,68.9919,68.8106,68.9375,247988.0
2021-12-17 10:10:00,76.02,76.1,75.97,76.07,358633.0,68.9285,69.001,68.8831,68.9738,358633.0
2021-12-17 10:15:00,76.06,76.18,76.04,76.1,600304.0,68.9647,69.0736,68.9466,69.001,600304.0
2021-12-17 10:20:00,76.09,76.19,76.07,76.11,243667.0,68.9919,69.0826,68.9738,69.0101,243667.0
2021-12-17 10:25:00,76.11,76.11,75.99,76.0,420895.0,69.0101,69.0101,68.9013,68.9103,420895.0
2021-12-17 10:30:00,76.0,76.14,75.96,76.13,217705.0,68.9103,69.0373,68.8741,69.0282,217705.0
2021-12-17 10:35:00,76.14,76.17,76.09,76.11,242358.0,69.0373,69.0645,68.9919,69.0101,242358.0
2021-12-17 10:40:00,76.1,76.14,75.99,76.05,334673.0,69.001,69.0373,68.9013,68.9557,334673.0
2021-12-17 10:45:00,76.05,76.21,76.05,76.19,326030.0,68.9557,69.1008,68.9557,69.0826,326030.0
2021-12-17 10:50:00,76.19,76.23,76.11,76.21,274727.0,69.0826,69.1189,69.0101,69.1008,274727.0
2021-12-17 10:55:00,76.22,76.28,76.18,76.22,249731.0,69.1098,69.1642,69.0736,69.1098,249731.0
2021-12-17 11:00:00,76.22,76.24,76.13,76.13,159526.0,69.1098,69.128,69.0282,69.0282,159526.0
2021-12-17 11:05:00,76.14,76.23,76.12,76.22,240930.0,69.0373,69.1189,69.0191,69.1098,240930.0
2021-12-17 11:10:00,76.22,76.33,76.21,76.28,382367.0,69.1098,69.2096,69.1008,69.1642,382367.0
2021-12-17 11:15:00,76.28,76.32,76.25,76.31,151649.0,69.1642,69.2005,69.137,69.1914,151649.0
2021-12-17 11:20:00,76.32,76.32,76.24,76.24,293762.0,69.2005,69.2005,69.128,69.128,293762.0
2021-12-17 11:25:00,76.24,76.25,76.03,76.05,957062.0,69.128,69.137,68.9375,68.9557,957062.0
2021-12-17 11:30:00,76.06,76.1,75.97,75.97,339653.0,68.9647,69.001,68.8831,68.8831,339653.0
2021-12-17 11:35:00,75.97,76.04,75.93,75.94,143267.0,68.8831,68.9466,68.8469,68.8559,143267.0
2021-12-17 11:40:00,75.94,76.01,75.88,75.91,187730.0,68.8559,68.9194,68.8015,68.8287,187730.0
2021-12-17 11:45:00,75.91,75.91,75.81,75.84,405999.0,68.8287,68.8287,68.7381,68.7653,405999.0
2021-12-17 11:50:00,75.84,75.89,75.83,75.84,186711.0,68.7653,68.8106,68.7562,68.7653,186711.0
2021-12-17 11:55:00,75.84,75.92,75.81,75.91,194828.0,68.7653,68.8378,68.7381,68.8287,194828.0
2021-12-17 12:00:00,75.9,75.9,75.83,75.86,141568.0,68.8197,68.8197,68.7562,68.7834,141568.0
2021-12-17 12:05:00,75.86,75.87,75.73,75.73,178934.0,68.7834,68.7925,68.6655,68.6655,178934.0
2021-12-17 12:10:00,75.73,75.8,75.73,75.76,191310.0,68.6655,68.729,68.6655,68.6927,191310.0
2021-12-17 12:15:00,75.76,75.85,75.75,75.83,154553.0,68.6927,68.7743,68.6837,68.7562,154553.0
2021-12-17 12:20:00,75.83,75.9,75.83,75.88,118911.0,68.7562,68.8197,68.7562,68.8015,118911.0
2021-12-17 12:25:00,75.88,75.9,75.83,75.88,112640.0,68.8015,68.8197,68.7562,68.8015,112640.0
2021-12-17 12:30:00,75.88,76.01,75.87,75.96,160363.0,68.8015,68.9194,68.7925,68.8741,160363.0
2021-12-17 12:35:00,75.96,75.98,75.9,75.94,104517.0,68.8741,68.8922,68.8197,68.8559,104517.0
2021-12-17 12:40:00,75.93,75.94,75.9,75.9,106131.0,68.8469,68.8559,68.8197,68.8197,106131.0
2021-12-17 12:45:00,75.9,75.95,75.9,75.94,48385.0,68.8197,68.865,68.8197,68.8559,48385.0
2021-12-17 12:50:00,75.93,75.96,75.87,75.92,97612.0,68.8469,68.8741,68.7925,68.8378,97612.0
2021-12-17 12:55:00,75.92,75.94,75.89,75.93,68355.0,68.8378,68.8559,68.8106,68.8469,68355.0
2021-12-17 13:00:00,75.93,75.94,75.86,75.89,91059.0,68.8469,68.8559,68.7834,68.8106,91059.0
2021-12-17 13:05:00,75.89,75.9,75.78,75.81,67856.0,68.8106,68.8197,68.7109,68.7381,67856.0
2021-12-17 13:10:00,75.81,75.81,75.76,75.8,70984.0,68.7381,68.7381,68.6927,68.729,70984.0
2021-12-17 13:15:00,75.8,75.82,75.75,75.79,43786.0,68.729,68.7471,68.6837,68.7199,43786.0
2021-12-17 13:20:00,75.79,75.84,75.77,75.83,77017.0,68.7199,68.7653,68.7018,68.7562,77017.0
2021-12-17 13:25:00,75.83,75.94,75.83,75.93,75474.0,68.7562,68.8559,68.7562,68.8469,75474.0
2021-12-17 13:30:00,75.93,75.96,75.88,75.95,130318.0,68.8469,68.8741,68.8015,68.865,130318.0
2021-12-17 13:35:00,75.94,75.97,75.9,75.91,87333.0,68.8559,68.8831,68.8197,68.8287,87333.0
2021-12-17 13:40:00,75.92,75.93,75.87,75.9,104429.0,68.8378,68.8469,68.7925,68.8197,104429.0
2021-12-17 13:45:00,75.91,76.01,75.9,76.0,66634.0,68.8287,68.9194,68.8197,68.9103,66634.0
2021-12-17 13:50:00,76.0,76.02,75.97,75.97,130375.0,68.9103,68.9285,68.8831,68.8831,130375.0
2021-12-17 13:55:00,75.98,76.05,75.97,76.04,106183.0,68.8922,68.9557,68.8831,68.9466,106183.0
2021-12-17 14:00:00,76.04,76.06,75.95,75.96,54743.0,68.9466,68.9647,68.865,68.8741,54743.0
2021-12-17 14:05:00,75.96,75.99,75.92,75.97,88991.0,68.8741,68.9013,68.8378,68.8831,88991.0
2021-12-17 14:10:00,75.96,76.02,75.96,75.97,77915.0,68.8741,68.9285,68.8741,68.8831,77915.0
2021-12-17 14:15:00,75.97,76.03,75.97,76.0,44006.0,68.8831,68.9375,68.8831,68.9103,44006.0
2021-12-17 14:20:00,76.0,76.0,75.93,75.94,91818.0,68.9103,68.9103,68.8469,68.8559,91818.0
2021-12-17 14:25:00,75.93,75.93,75.83,75.86,87962.0,68.8469,68.8469,68.7562,68.7834,87962.0
2021-12-17 14:30:00,75.86,75.89,75.84,75.85,102171.0,68.7834,68.8106,68.7653,68.7743,102171.0
2021-12-17 14:35:00,75.85,75.86,75.76,75.79,86658.0,68.7743,68.7834,68.6927,68.7199,86658.0
2021-12-17 14:40:00,75.8,75.81,75.78,75.8,56151.0,68.729,68.7381,68.7109,68.729,56151.0
2021-12-17 14:45:00,75.8,75.9,75.8,75.87,86467.0,68.729,68.8197,68.729,68.7925,86467.0
2021-12-17 14:50:00,75.86,75.87,75.77,75.77,70304.0,68.7834,68.7925,68.7018,68.7018,70304.0
2021-12-17 14:55:00,75.78,75.82,75.76,75.78,75279.0,68.7109,68.7471,68.6927,68.7109,75279.0
2021-12-17 15:00:00,75.78,75.87,75.78,75.79,80012.0,68.7109,68.7925,68.7109,68.7199,80012.0
2021-12-17 15:05:00,75.8,75.82,75.78,75.79,70072.0,68.729,68.7471,68.7109,68.7199,70072.0
2021-12-17 15:10:00,75.78,75.81,75.74,75.81,77802.0,68.7109,68.7381,68.6746,68.7381,77802.0
2021-12-17 15:15:00,75.81,75.83,75.73,75.78,195903.0,68.7381,68.7562,68.6655,68.7109,195903.0
2021-12-17 15:20:00,75.78,75.85,75.75,75.81,116118.0,68.7109,68.7743,68.6837,68.7381,116118.0
2021-12-17 15:25:00,75.82,75.82,75.72,75.75,223452.0,68.7471,68.7471,68.6565,68.6837,223452.0
2021-12-17 15:30:00,75.75,75.77,75.68,75.73,330692.0,68.6837,68.7018,68.6202,68.6655,330692.0
2021-12-17 15:35:00,75.73,75.74,75.59,75.65,278128.0,68.6655,68.6746,68.5386,68.593,278128.0
2021-12-17 15:40:00,75.65,75.71,75.64,75.65,255510.0,68.593,68.6474,68.5839,68.593,255510.0
2021-12-17 15:45:00,75.65,75.65,75.43,75.44,504378.0,68.593,68.593,68.3935,68.4026,504378.0
2021-12-17 15:50:00,75.44,75.44,75.19,75.31,1280102.0,68.4026,68.4026,68.1759,68.2847,1280102.0
2021-12-17 15:55:00,75.3,75.39,75.16,75.21,1557268.0,68.2756,68.3572,68.1487,68.194,1557268.0
2021-12-20 09:30:00,74.12,74.5,74.03,74.42,930269.0,67.6661,68.013,67.5839,67.9399,930269.0
2021-12-20 09:35:00,74.42,74.52,74.26,74.48,738956.0,67.9399,68.0312,67.7939,67.9947,738956.0
2021-12-20 09:40:00,74.48,74.5,74.33,74.4,475636.0,67.9947,68.013,67.8578,67.9217,475636.0
2021-12-20 09:45:00,74.4,74.57,74.35,74.42,326006.0,67.9217,68.0769,67.876,67.9399,326006.0
2021-12-20 09:50:00,74.41,74.42,74.25,74.29,268582.0,67.9308,67.9399,67.7847,67.8213,268582.0
2021-12-20 09:55:00,74.29,74.41,74.27,74.38,557512.0,67.8213,67.9308,67.803,67.9034,557512.0
2021-12-20 10:00:00,74.37,74.45,74.32,74.42,400445.0,67.8943,67.9673,67.8486,67.9399,400445.0
2021-12-20 10:05:00,74.42,74.42,74.22,74.25,186097.0,67.9399,67.9399,67.7573,67.7847,186097.0
2021-12-20 10:10:00,74.25,74.32,74.24,74.27,212694.0,67.7847,67.8486,67.7756,67.803,212694.0
2021-12-20 10:15:00,74.26,74.27,74.17,74.18,170108.0,67.7939,67.803,67.7117,67.7208,170108.0
2021-12-20 10:20:00,74.18,74.21,74.08,74.09,228566.0,67.7208,67.7482,67.6295,67.6387,228566.0
2021-12-20 10:25:00,74.1,74.12,74.04,74.1,136830.0,67.6478,67.6661,67.593,67.6478,136830.0
2021-12-20 10:30:00,74.11,74.17,74.08,74.14,269754.0,67.6569,67.7117,67.6295,67.6843,269754.0
2021-12-20 10:35:00,74.14,74.2,74.12,74.17,200703.0,67.6843,67.7391,67.6661,67.7117,200703.0
2021-12-20 10:40:00,74.16,74.24,74.1,74.24,217417.0,67.7026,67.7756,67.6478,67.7756,217417.0
2021-12-20 10:45:00,74.25,74.3,74.17,74.24,145207.0,67.7847,67.8304,67.7117,67.7756,145207.0
2021-12-20 10:50:00,74.24,74.26,74.18,74.23,94337.0,67.7756,67.7939,67.7208,67.7665,94337.0
2021-12-20 10:55:00,74.23,74.27,74.17,74.22,174092.0,67.7665,67.803,67.7117,67.7573,174092.0
2021-12-20 11:00:00,74.21,74.28,74.16,74.26,96913.0,67.7482,67.8121,67.7026,67.7939,96913.0
2021-12-20 11:05:00,74.25,74.35,74.25,74.33,89591.0,67.7847,67.876,67.7847,67.8578,89591.0
2021-12-20 11:10:00,74.34,74.41,74.31,74.38,126497.0,67.8669,67.9308,67.8395,67.9034,126497.0
2021-12-20 11:15:00,74.38,74.46,74.37,74.45,107741.0,67.9034,67.9764,67.8943,67.9673,107741.0
2021-12-20 11:20:00,74.45,74.48,74.4,74.46,109190.0,67.9673,67.9947,67.9217,67.9764,109190.0
2021-12-20 11:25:00,74.46,74.46,74.37,74.39,67040.0,67.9764,67.9764,67.8943,67.9125,67040.0
2021-12-20 11:30:00,74.39,74.39,74.3,74.33,184952.0,67.9125,67.9125,67.8304,67.8578,184952.0
2021-12-20 11:35:00,74.33,74.34,74.27,74.33,143798.0,67.8578,67.8669,67.803,67.8578,143798.0
2021-12-20 11:40:00,74.33,74.34,74.27,74.34,57553.0,67.8578,67.8669,67.803,67.8669,57553.0
2021-12-20 11:45:00,74.33,74.33,74.27,74.32,81764.0,67.8578,67.8578,67.803,67.8486,81764.0
2021-12-20 11:50:00,74.31,74.4,74.3,74.38,102153.0,67.8395,67.9217,67.8304,67.9034,102153.0
2021-12-20 11:55:00,74.38,74.38,74.33,74.37,95815.0,67.9034,67.9034,67.8578,67.8943,95815.0
2021-12-20 12:00:00,74.37,74.39,74.31,74.37,87481.0,67.8943,67.9125,67.8395,67.8943,87481.0
2021-12-20 12:05:00,74.37,74.41,74.34,74.41,91504.0,67.8943,67.9308,67.8669,67.9308,91504.0
2021-12-20 12:10:00,74.41,74.43,74.37,74.38,42316.0,67.9308,67.9491,67.8943,67.9034,42316.0
2021-12-20 12:15:00,74.38,74.45,74.36,74.42,61064.0,67.9034,67.9673,67.8852,67.9399,61064.0
2021-12-20 12:20:00,74.41,74.44,74.34,74.36,85504.0,67.9308,67.9582,67.8669,67.8852,85504.0
2021-12-20 12:25:00,74.36,74.4,74.33,74.38,58660.0,67.8852,67.9217,67.8578,67.9034,58660.0
2021-12-20 12:30:00,74.37,74.37,74.26,74.27,52636.0,67.8943,67.8943,67.7939,67.803,52636.0
2021-12-20 12:35:00,74.27,74.3,74.24,74.3,67621.0,67.803,67.8304,67.7756,67.8304,67621.0
2021-12-20 12:40:00,74.29,74.33,74.29,74.31,43038.0,67.8213,67.8578,67.8213,67.8395,43038.0
2021-12-20 12:45:00,74.32,74.33,74.29,74.32,101828.0,67.8486,67.8578,67.8213,67.8486,101828.0
2021-12-20 12:50:00,74.31,74.41,74.31,74.41,62578.0,67.8395,67.9308,67.8395,67.9308,62578.0
2021-12-20 12:55:00,74.4,74.4,74.29,74.3,133017.0,67.9217,67.9217,67.8213,67.8304,133017.0
2021-12-20 13:00:00,74.29,74.36,74.28,74.36,63453.0,67.8213,67.8852,67.8121,67.8852,63453.0
2021-12-20 13:05:00,74.36,74.44,74.36,74.44,78500.0,67.8852,67.9582,67.8852,67.9582,78500.0
2021-12-20 13:10:00,74.44,74.46,74.4,74.46,39271.0,67.9582,67.9764,67.9217,67.9764,39271.0
2021-12-20 13:15:00,74.47,74.47,74.43,74.45,61840.0,67.9856,67.9856,67.9491,67.9673,61840.0
2021-12-20 13:20:00,74.45,74.51,74.42,74.5,80404.0,67.9673,68.0221,67.9399,68.013,80404.0
2021-12-20 13:25:00,74.5,74.54,74.49,74.53,50739.0,68.013,68.0495,68.0038,68.0404,50739.0
2021-12-20 13:30:00,74.53,74.58,74.53,74.56,63369.0,68.0404,68.086,68.0404,68.0677,63369.0
2021-12-20 13:35:00,74.57,74.65,74.56,74.65,154080.0,68.0769,68.1499,68.0677,68.1499,154080.0
2021-12-20 13:40:00,74.65,74.7,74.6,74.61,218985.0,68.1499,68.1956,68.1043,68.1134,218985.0
2021-12-20 13:45:00,74.6,74.64,74.58,74.63,88383.0,68.1043,68.1408,68.086,68.1316,88383.0
2021-12-20 13:50:00,74.62,74.64,74.57,74.64,69635.0,68.1225,68.1408,68.0769,68.1408,69635.0
2021-12-20 13:55:00,74.63,74.65,74.57,74.59,130447.0,68.1316,68.1499,68.0769,68.0951,130447.0
2021-12-20 14:00:00,74.59,74.66,74.58,74.62,126451.0,68.0951,68.159,68.086,68.1225,126451.0
2021-12-20 14:05:00,74.62,74.65,74.59,74.63,92687.0,68.1225,68.1499,68.0951,68.1316,92687.0
2021-12-20 14:10:00,74.63,74.64,74.59,74.61,101640.0,68.1316,68.1408,68.0951,68.1134,101640.0
2021-12-20 14:15:00,74.62,74.66,74.61,74.63,78099.0,68.1225,68.159,68.1134,68.1316,78099.0
2021-12-20 14:20:00,74.63,74.65,74.59,74.59,77688.0,68.1316,68.1499,68.0951,68.0951,77688.0
2021-12-20 14:25:00,74.59,74.6,74.54,74.58,100612.0,68.0951,68.1043,68.0495,68.086,100612.0
2021-12-20 14:30:00,74.59,74.59,74.49,74.51,67522.0,68.0951,68.0951,68.0038,68.0221,67522.0
2021-12-20 14:35:00,74.51,74.52,74.46,74.47,59406.0,68.0221,68.0312,67.9764,67.9856,59406.0
2021-12-20 14:40:00,74.47,74.49,74.45,74.46,89995.0,67.9856,68.0038,67.9673,67.9764,89995.0
2021-12-20 14:45:00,74.46,74.49,74.43,74.48,182777.0,67.9764,68.0038,67.9491,67.9947,182777.0
2021-12-20 14:50:00,74.48,74.53,74.47,74.51,70326.0,67.9947,68.0404,67.9856,68.0221,70326.0
2021-12-20 14:55:00,74.51,74.54,74.44,74.45,241591.0,68.0221,68.0495,67.9582,67.9673,241591.0
2021-12-20 15:00:00,74.46,74.52,74.44,74.48,72267.0,67.9764,68.0312,67.9582,67.9947,72267.0
2021-12-20 15:05:00,74.49,74.49,74.43,74.49,53094.0,68.0038,68.0038,67.9491,68.0038,53094.0
2021-12-20 15:10:00,74.49,74.52,74.46,74.46,148333.0,68.0038,68.0312,67.9764,67.9764,148333.0
2021-12-20 15:15:00,74.46,74.54,74.44,74.48,217657.0,67.9764,68.0495,67.9582,67.9947,217657.0
2021-12-20 15:20:00,74.49,74.56,74.49,74.52,254863.0,68.0038,68.0677,68.0038,68.0312,254863.0
2021-12-20 15:25:00,74.51,74.6,74.49,74.58,100573.0,68.0221,68.1043,68.0038,68.086,100573.0
2021-12-20 15:30:00,74.57,74.66,74.53,74.62,321264.0,68.0769,68.159,68.0404,68.1225,321264.0
2021-12-20 15:35:00,74.62,74.65,74.57,74.58,198468.0,68.1225,68.1499,68.0769,68.086,198468.0
2021-12-20 15:40:00,74.57,74.61,74.55,74.59,129777.0,68.0769,68.1134,68.0586,68.0951,129777.0
2021-12-20 15:45:00,74.59,74.7,74.56,74.65,278443.0,68.0951,68.1956,68.0677,68.1499,278443.0
2021-12-20 15:50:00,74.66,74.73,74.61,74.62,464141.0,68.159,68.2229,68.1134,68.1225,464141.0
2021-12-20 15:55:00,74.63,74.75,74.62,74.71,623738.0,68.1316,68.2412,68.1225,68.2047,623738.0
2021-12-21 09:30:00,74.68,74.75,74.6,74.66,503996.0,68.1773,68.2412,68.1043,68.159,503996.0
2021-12-21 09:35:00,74.65,74.75,74.6,74.66,326313.0,68.1499,68.2412,68.1043,68.159,326313.0
2021-12-21 09:40:00,74.66,74.76,74.63,74.7,505923.0,68.159,68.2503,68.1316,68.1956,505923.0
2021-12-21 09:45:00,74.71,74.72,74.58,74.6,398602.0,68.2047,68.2138,68.086,68.1043,398602.0
2021-12-21 09:50:00,74.59,74.63,74.52,74.62,197620.0,68.0951,68.1316,68.0312,68.1225,197620.0
2021-12-21 09:55:00,74.63,74.63,74.47,74.52,260097.0,68.1316,68.1316,67.9856,68.0312,260097.0
2021-12-21 10:00:00,74.53,74.55,74.32,74.37,243639.0,68.0404,68.0586,67.8486,67.8943,243639.0
2021-12-21 10:05:00,74.36,74.39,74.31,74.39,123200.0,67.8852,67.9125,67.8395,67.9125,123200.0
2021-12-21 10:10:00,74.39,74.42,74.34,74.4,179159.0,67.9125,67.9399,67.8669,67.9217,179159.0
2021-12-21 10:15:00,74.39,74.49,74.39,74.46,99179.0,67.9125,68.0038,67.9125,67.9764,99179.0
2021-12-21 10:20:00,74.46,74.58,74.46,74.55,127291.0,67.9764,68.086,67.9764,68.0586,127291.0
2021-12-21 10:25:00,74.54,74.54,74.4,74.43,346341.0,68.0495,68.0495,67.9217,67.9491,346341.0
2021-12-21 10:30:00,74.42,74.47,74.4,74.45,111865.0,67.9399,67.9856,67.9217,67.9673,111865.0
2021-12-21 10:35:00,74.44,74.44,74.34,74.38,115349.0,67.9582,67.9582,67.8669,67.9034,115349.0
2021-12-21 10:40:00,74.37,74.4,74.32,74.34,243633.0,67.8943,67.9217,67.8486,67.8669,243633.0
2021-12-21 10:45:00,74.33,74.34,74.26,74.29,317765.0,67.8578,67.8669,67.7939,67.8213,317765.0
2021-12-21 10:50:00,74.29,74.38,74.28,74.38,115584.0,67.8213,67.9034,67.8121,67.9034,115584.0
2021-12-21 10:55:00,74.37,74.38,74.3,74.32,162468.0,67.8943,67.9034,67.8304,67.8486,162468.0
2021-12-21 11:00:00,74.31,74.33,74.24,74.27,96722.0,67.8395,67.8578,67.7756,67.803,96722.0
2021-12-21 11:05:00,74.27,74.34,74.27,74.33,98800.0,67.803,67.8669,67.803,67.8578,98800.0
2021-12-21 11:10:00,74.33,74.33,74.25,74.27,95334.0,67.8578,67.8578,67.7847,67.803,95334.0
2021-12-21 11:15:00,74.27,74.27,74.19,74.24,93574.0,67.803,67.803,67.73,67.7756,93574.0
2021-12-21 11:20:00,74.25,74.29,74.21,74.22,141202.0,67.7847,67.8213,67.7482,67.7573,141202.0
2021-12-21 11:25:00,74.21,74.23,74.17,74.2,520792.0,67.7482,67.7665,67.7117,67.7391,520792.0
2021-12-21 11:30:00,74.21,74.28,74.21,74.25,93469.0,67.7482,67.8121,67.7482,67.7847,93469.0
2021-12-21 11:35:00,74.24,74.32,74.22,74.32,48980.0,67.7756,67.8486,67.7573,67.8486,48980.0
2021-12-21 11:40:00,74.33,74.49,74.31,74.49,151177.0,67.8578,68.0038,67.8395,68.0038,151177.0
2021-12-21 11:45:00,74.49,74.51,74.47,74.49,173378.0,68.0038,68.0221,67.9856,68.0038,173378.0
2021-12-21 11:50:00,74.5,74.55,74.5,74.52,46167.0,68.013,68.0586,68.013,68.0312,46167.0
2021-12-21 11:55:00,74.52,74.52,74.42,74.44,116410.0,68.0312,68.0312,67.9399,67.9582,116410.0
2021-12-21 12:00:00,74.45,74.48,74.42,74.46,42082.0,67.9673,67.9947,67.9399,67.9764,42082.0
2021-12-21 12:05:00,74.46,74.56,74.45,74.56,81994.0,67.9764,68.0677,67.9673,68.0677,81994.0
2021-12-21 12:10:00,74.56,74.62,74.54,74.59,122544.0,68.0677,68.1225,68.0495,68.0951,122544.0
2021-12-21 12:15:00,74.59,74.61,74.56,74.56,131649.0,68.0951,68.1134,68.0677,68.0677,131649.0
2021-12-21 12:20:00,74.56,74.6,74.55,74.59,46423.0,68.0677,68.1043,68.0586,68.0951,46423.0
2021-12-21 12:25:00,74.59,74.59,74.54,74.59,165082.0,68.0951,68.0951,68.0495,68.0951,165082.0
2021-12-21 12:30:00,74.59,74.67,74.59,74.66,123315.0,68.0951,68.1682,68.0951,68.159,123315.0
2021-12-21 12:35:00,74.66,74.69,74.63,74.67,43268.0,68.159,68.1864,68.1316,68.1682,43268.0
2021-12-21 12:40:00,74.67,74.69,74.62,74.63,48201.0,68.1682,68.1864,68.1225,68.1316,48201.0
2021-12-21 12:45:00,74.63,74.67,74.63,74.67,159467.0,68.1316,68.1682,68.1316,68.1682,159467.0
2021-12-21 12:50:00,74.66,74.74,74.64,74.73,153175.0,68.159,68.2321,68.1408,68.2229,153175.0
2021-12-21 12:55:00,74.72,74.73,74.66,74.67,44325.0,68.2138,68.2229,68.159,68.1682,44325.0
2021-12-21 13:00:00,74.67,74.68,74.64,74.65,39271.0,68.1682,68.1773,68.1408,68.1499,39271.0
2021-12-21 13:05:00,74.66,74.67,74.62,74.64,37679.0,68.159,68.1682,68.1225,68.1408,37679.0
2021-12-21 13:10:00,74.63,74.64,74.58,74.59,66341.0,68.1316,68.1408,68.086,68.0951,66341.0
2021-12-21 13:15:00,74.59,74.59,74.52,74.52,24427.0,68.0951,68.0951,68.0312,68.0312,24427.0
2021-12-21 13:20:00,74.52,74.57,74.52,74.54,61681.0,68.0312,68.0769,68.0312,68.0495,61681.0
2021-12-21 13:25:00,74.54,74.58,74.54,74.55,54733.0,68.0495,68.086,68.0495,68.0586,54733.0
2021-12-21 13:30:00,74.55,74.59,74.52,74.53,66305.0,68.0586,68.0951,68.0312,68.0404,66305.0
2021-12-21 13:35:00,74.53,74.58,74.52,74.56,95481.0,68.0404,68.086,68.0312,68.0677,95481.0
2021-12-21 13:40:00,74.55,74.58,74.53,74.57,67584.0,68.0586,68.086,68.0404,68.0769,67584.0
2021-12-21 13:45:00,74.57,74.64,74.56,74.63,78023.0,68.0769,68.1408,68.0677,68.1316,78023.0
2021-12-21 13:50:00,74.63,74.64,74.58,74.59,60944.0,68.1316,68.1408,68.086,68.0951,60944.0
2021-12-21 13:55:00,74.59,74.62,74.57,74.58,47213.0,68.0951,68.1225,68.0769,68.086,47213.0
2021-12-21 14:00:00,74.58,74.6,74.56,74.59,33285.0,68.086,68.1043,68.0677,68.0951,33285.0
2021-12-21 14:05:00,74.58,74.58,74.51,74.52,55244.0,68.086,68.086,68.0221,68.0312,55244.0
2021-12-21 14:10:00,74.52,74.54,74.51,74.52,55629.0,68.0312,68.0495,68.0221,68.0312,55629.0
2021-12-21 14:15:00,74.52,74.52,74.44,74.45,57986.0,68.0312,68.0312,67.9582,67.9673,57986.0
2021-12-21 14:20:00,74.45,74.49,74.43,74.47,49149.0,67.9673,68.0038,67.9491,67.9856,49149.0
2021-12-21 14:25:00,74.47,74.55,74.46,74.52,103430.0,67.9856,68.0586,67.9764,68.0312,103430.0
2021-12-21 14:30:00,74.53,74.55,74.5,74.53,35192.0,68.0404,68.0586,68.013,68.0404,35192.0
2021-12-21 14:35:00,74.53,74.54,74.45,74.45,42762.0,68.0404,68.0495,67.9673,67.9673,42762.0
2021-12-21 14:40:00,74.45,74.47,74.44,74.45,39132.0,67.9673,67.9856,67.9582,67.9673,39132.0
2021-12-21 14:45:00,74.45,74.52,74.44,74.48,56784.0,67.9673,68.0312,67.9582,67.9947,56784.0
2021-12-21 14:50:00,74.48,74.51,74.46,74.48,34618.0,67.9947,68.0221,67.9764,67.9947,34618.0
2021-12-21 14:55:00,74.48,74.55,74.47,74.53,70660.0,67.9947,68.0586,67.9856,68.0404,70660.0
2021-12-21 15:00:00,74.53,74.57,74.52,74.56,65075.0,68.0404,68.0769,68.0312,68.0677,65075.0
2021-12-21 15:05:00,74.55,74.58,74.53,74.53,55535.0,68.0586,68.086,68.0404,68.0404,55535.0
2021-12-21 15:10:00,74.53,74.58,74.5,74.58,96205.0,68.0404,68.086,68.013,68.086,96205.0
2021-12-21 15:15:00,74.58,74.64,74.57,74.64,152212.0,68.086,68.1408,68.0769,68.1408,152212.0
2021-12-21 15:20:00,74.64,74.68,74.63,74.64,179442.0,68.1408,68.1773,68.1316,68.1408,179442.0
2021-12-21 15:25:00,74.63,74.64,74.59,74.62,110976.0,68.1316,68.1408,68.0951,68.1225,110976.0
2021-12-21 15:30:00,74.61,74.61,74.56,74.57,131822.0,68.1134,68.1134,68.0677,68.0769,131822.0
2021-12-21 15:35:00,74.58,74.59,74.52,74.53,102708.0,68.086,68.0951,68.0312,68.0404,102708.0
2021-12-21 15:40:00,74.54,74.58,74.51,74.52,179894.0,68.0495,68.086,68.0221,68.0312,179894.0
2021-12-21 15:45:00,74.53,74.54,74.44,74.45,136950.0,68.0404,68.0495,67.9582,67.9673,136950.0
2021-12-21 15:50:00,74.44,74.62,74.44,74.61,447543.0,67.9582,68.1225,67.9582,68.1134,447543.0
2021-12-21 15:55:00,74.61,74.62,74.56,74.6,688724.0,68.1134,68.1225,68.0677,68.1043,688724.0
2021-12-22 09:30:00,74.55,74.77,74.54,74.69,237782.0,68.0586,68.2595,68.0495,68.1864,237782.0
2021-12-22 09:35:00,74.69,74.72,74.51,74.53,267036.0,68.1864,68.2138,68.0221,68.0404,267036.0
2021-12-22 09:40:00,74.53,74.56,74.37,74.39,268022.0,68.0404,68.0677,67.8943,67.9125,268022.0
2021-12-22 09:45:00,74.39,74.43,74.29,74.36,178869.0,67.9125,67.9491,67.8213,67.8852,178869.0
2021-12-22 09:50:00,74.36,74.43,74.32,74.33,174374.0,67.8852,67.9491,67.8486,67.8578,174374.0
2021-12-22 09:55:00,74.34,74.38,74.28,74.33,100246.0,67.8669,67.9034,67.8121,67.8578,100246.0
2021-12-22 10:00:00,74.33,74.55,74.33,74.54,161309.0,67.8578,68.0586,67.8578,68.0495,161309.0
2021-12-22 10:05:00,74.54,74.63,74.53,74.59,83050.0,68.0495,68.1316,68.0404,68.0951,83050.0
2021-12-22 10:10:00,74.58,74.6,74.47,74.51,82197.0,68.086,68.1043,67.9856,68.0221,82197.0
2021-12-22 10:15:00,74.5,74.52,74.44,74.46,75599.0,68.013,68.0312,67.9582,67.9764,75599.0
2021-12-22 10:20:00,74.46,74.52,74.44,74.51,62219.0,67.9764,68.0312,67.9582,68.0221,62219.0
2021-12-22 10:25:00,74.51,74.63,74.51,74.61,71063.0,68.0221,68.1316,68.0221,68.1134,71063.0
2021-12-22 10:30:00,74.61,74.61,74.53,74.58,150371.0,68.1134,68.1134,68.0404,68.086,150371.0
2021-12-22 10:35:00,74.59,74.64,74.57,74.63,213239.0,68.0951,68.1408,68.0769,68.1316,213239.0
2021-12-22 10:40:00,74.63,74.74,74.61,74.73,160974.0,68.1316,68.2321,68.1134,68.2229,160974.0
2021-12-22 10:45:00,74.73,74.78,74.72,74.75,55381.0,68.2229,68.2686,68.2138,68.2412,55381.0
2021-12-22 10:50:00,74.76,74.84,74.74,74.81,286814.0,68.2503,68.3234,68.2321,68.296,286814.0
2021-12-22 10:55:00,74.82,74.89,74.81,74.89,61582.0,68.3051,68.369,68.296,68.369,61582.0
2021-12-22 11:00:00,74.89,74.89,74.83,74.84,53060.0,68.369,68.369,68.3142,68.3234,53060.0
2021-12-22 11:05:00,74.85,74.87,74.8,74.82,78555.0,68.3325,68.3507,68.2868,68.3051,78555.0
2021-12-22 11:10:00,74.82,74.86,74.79,74.84,39619.0,68.3051,68.3416,68.2777,68.3234,39619.0
2021-12-22 11:15:00,74.84,74.85,74.78,74.81,50981.0,68.3234,68.3325,68.2686,68.296,50981.0
2021-12-22 11:20:00,74.81,74.83,74.79,74.8,42187.0,68.296,68.3142,68.2777,68.2868,42187.0
2021-12-22 11:25:00,74.79,74.83,74.77,74.83,74839.0,68.2777,68.3142,68.2595,68.3142,74839.0
2021-12-22 11:30:00,74.84,74.86,74.8,74.84,66871.0,68.3234,68.3416,68.2868,68.3234,66871.0
2021-12-22 11:35:00,74.84,74.85,74.81,74.82,47757.0,68.3234,68.3325,68.296,68.3051,47757.0
2021-12-22 11:40:00,74.82,74.82,74.79,74.8,35651.0,68.3051,68.3051,68.2777,68.2868,35651.0
2021-12-22 11:45:00,74.81,74.82,74.78,74.8,36151.0,68.296,68.3051,68.2686,68.2868,36151.0
2021-12-22 11:50:00,74.79,74.81,74.74,74.75,124405.0,68.2777,68.296,68.2321,68.2412,124405.0
2021-12-22 11:55:00,74.75,74.81,74.74,74.78,35691.0,68.2412,68.296,68.2321,68.2686,35691.0
2021-12-22 12:00:00,74.79,74.79,74.74,74.76,42987.0,68.2777,68.2777,68.2321,68.2503,42987.0
2021-12-22 12:05:00,74.77,74.82,74.76,74.81,124045.0,68.2595,68.3051,68.2503,68.296,124045.0
2021-12-22 12:10:00,74.81,74.84,74.79,74.83,65610.0,68.296,68.3234,68.2777,68.3142,65610.0
2021-12-22 12:15:00,74.84,74.85,74.8,74.83,46744.0,68.3234,68.3325,68.2868,68.3142,46744.0
2021-12-22 12:20:00,74.82,74.9,74.82,74.88,54986.0,68.3051,68.3781,68.3051,68.3599,54986.0
2021-12-22 12:25:00,74.88,74.9,74.85,74.87,103208.0,68.3599,68.3781,68.3325,68.3507,103208.0
2021-12-22 12:30:00,74.87,74.9,74.86,74.9,28245.0,68.3507,68.3781,68.3416,68.3781,28245.0
2021-12-22 12:35:00,74.89,74.9,74.86,74.89,49731.0,68.369,68.3781,68.3416,68.369,49731.0
2021-12-22 12:40:00,74.89,74.95,74.89,74.94,179862.0,68.369,68.4238,68.369,68.4147,179862.0
2021-12-22 12:45:00,74.94,74.95,74.92,74.95,73633.0,68.4147,68.4238,68.3964,68.4238,73633.0
2021-12-22 12:50:00,74.96,75.0,74.95,74.99,98696.0,68.4329,68.4694,68.4238,68.4603,98696.0
2021-12-22 12:55:00,74.99,75.02,74.98,74.98,33994.0,68.4603,68.4877,68.4512,68.4512,33994.0
2021-12-22 13:00:00,74.98,74.99,74.94,74.96,53112.0,68.4512,68.4603,68.4147,68.4329,53112.0
2021-12-22 13:05:00,74.97,74.97,74.93,74.94,31693.0,68.442,68.442,68.4055,68.4147,31693.0
2021-12-22 13:10:00,74.95,74.95,74.92,74.92,24380.0,68.4238,68.4238,68.3964,68.3964,24380.0
2021-12-22 13:15:00,74.92,74.92,74.87,74.89,35590.0,68.3964,68.3964,68.3507,68.369,35590.0
2021-12-22 13:20:00,74.9,74.92,74.89,74.89,41875.0,68.3781,68.3964,68.369,68.369,41875.0
2021-12-22 13:25:00,74.9,74.94,74.9,74.92,54555.0,68.3781,68.4147,68.3781,68.3964,54555.0
2021-12-22 13:30:00,74.93,74.97,74.92,74.95,48925.0,68.4055,68.442,68.3964,68.4238,48925.0
2021-12-22 13:35:00,74.95,74.96,74.91,74.95,64731.0,68.4238,68.4329,68.3873,68.4238,64731.0
2021-12-22 13:40:00,74.95,74.98,74.92,74.95,87235.0,68.4238,68.4512,68.3964,68.4238,87235.0
2021-12-22 13:45:00,74.95,74.97,74.93,74.94,84996.0,68.4238,68.442,68.4055,68.4147,84996.0
2021-12-22 13:50:00,74.93,74.95,74.93,74.94,29702.0,68.4055,68.4238,68.4055,68.4147,29702.0
2021-12-22 13:55:00,74.94,74.95,74.91,74.92,30116.0,68.4147,68.4238,68.3873,68.3964,30116.0
2021-12-22 14:00:00,74.93,74.95,74.87,74.88,70801.0,68.4055,68.4238,68.3507,68.3599,70801.0
2021-12-22 14:05:00,74.88,74.9,74.86,74.89,72102.0,68.3599,68.3781,68.3416,68.369,72102.0
2021-12-22 14:10:00,74.88,74.9,74.86,74.89,25078.0,68.3599,68.3781,68.3416,68.369,25078.0
2021-12-22 14:15:00,74.89,74.93,74.88,74.91,28383.0,68.369,68.4055,68.3599,68.3873,28383.0
2021-12-22 14:20:00,74.91,74.96,74.89,74.94,82001.0,68.3873,68.4329,68.369,68.4147,82001.0
2021-12-22 14:25:00,74.94,74.96,74.92,74.95,119364.0,68.4147,68.4329,68.3964,68.4238,119364.0
2021-12-22 14:30:00,74.95,74.96,74.9,74.92,73234.0,68.4238,68.4329,68.3781,68.3964,73234.0
2021-12-22 14:35:00,74.91,74.93,74.88,74.88,33217.0,68.3873,68.4055,68.3599,68.3599,33217.0
2021-12-22 14:40:00,74.89,74.93,74.87,74.91,84202.0,68.369,68.4055,68.3507,68.3873,84202.0
2021-12-22 14:45:00,74.9,74.92,74.89,74.92,35548.0,68.3781,68.3964,68.369,68.3964,35548.0
2021-12-22 14:50:00,74.92,74.92,74.88,74.92,45887.0,68.3964,68.3964,68.3599,68.3964,45887.0
2021-12-22 14:55:00,74.92,74.92,74.9,74.9,28023.0,68.3964,68.3964,68.3781,68.3781,28023.0
2021-12-22 15:00:00,74.91,74.91,74.88,74.91,26982.0,68.3873,68.3873,68.3599,68.3873,26982.0
2021-12-22 15:05:00,74.91,74.91,74.87,74.9,21825.0,68.3873,68.3873,68.3507,68.3781,21825.0
2021-12-22 15:10:00,74.89,74.94,74.88,74.92,107881.0,68.369,68.4147,68.3599,68.3964,107881.0
2021-12-22 15:15:00,74.92,74.93,74.9,74.92,99281.0,68.3964,68.4055,68.3781,68.3964,99281.0
2021-12-22 15:20:00,74.92,74.92,74.87,74.9,41519.0,68.3964,68.3964,68.3507,68.3781,41519.0
2021-12-22 15:25:00,74.91,74.99,74.91,74.95,48776.0,68.3873,68.4603,68.3873,68.4238,48776.0
2021-12-22 15:30:00,74.96,75.02,74.93,75.01,102472.0,68.4329,68.4877,68.4055,68.4786,102472.0
2021-12-22 15:35:00,75.02,75.02,74.99,75.0,139054.0,68.4877,68.4877,68.4603,68.4694,139054.0
2021-12-22 15:40:00,75.0,75.03,74.98,75.03,184828.0,68.4694,68.4968,68.4512,68.4968,184828.0
2021-12-22 15:45:00,75.03,75.06,75.01,75.06,170190.0,68.4968,68.5242,68.4786,68.5242,170190.0
2021-12-22 15:50:00,75.06,75.11,75.05,75.09,228893.0,68.5242,68.5699,68.5151,68.5516,228893.0
2021-12-22 15:55:00,75.1,75.11,75.08,75.08,435900.0,68.5607,68.5699,68.5425,68.5425,435900.0
2021-12-23 09:30:00,75.22,75.33,75.2,75.29,304341.0,68.6703,68.7707,68.652,68.7342,304341.0
2021-12-23 09:35:00,75.29,75.42,75.28,75.4,193251.0,68.7342,68.8529,68.725,68.8346,193251.0
2021-12-23 09:40:00,75.38,75.43,75.29,75.33,218817.0,68.8163,68.862,68.7342,68.7707,218817.0
2021-12-23 09:45:00,75.33,75.41,75.31,75.33,175568.0,68.7707,68.8437,68.7524,68.7707,175568.0
2021-12-23 09:50:00,75.33,75.38,75.27,75.29,130290.0,68.7707,68.8163,68.7159,68.7342,130290.0
2021-12-23 09:55:00,75.29,75.38,75.26,75.34,95425.0,68.7342,68.8163,68.7068,68.7798,95425.0
2021-12-23 10:00:00,75.34,75.42,75.34,75.42,100537.0,68.7798,68.8529,68.7798,68.8529,100537.0
2021-12-23 10:05:00,75.42,75.43,75.34,75.38,87918.0,68.8529,68.862,68.7798,68.8163,87918.0
2021-12-23 10:10:00,75.38,75.39,75.33,75.39,82521.0,68.8163,68.8255,68.7707,68.8255,82521.0
2021-12-23 10:15:00,75.39,75.4,75.37,75.38,90616.0,68.8255,68.8346,68.8072,68.8163,90616.0
2021-12-23 10:20:00,75.39,75.44,75.37,75.43,52528.0,68.8255,68.8711,68.8072,68.862,52528.0
2021-12-23 10:25:00,75.43,75.47,75.39,75.42,104046.0,68.862,68.8985,68.8255,68.8529,104046.0
2021-12-23 10:30:00,75.41,75.45,75.35,75.35,71410.0,68.8437,68.8802,68.789,68.789,71410.0
2021-12-23 10:35:00,75.35,75.4,75.34,75.38,119302.0,68.789,68.8346,68.7798,68.8163,119302.0
2021-12-23 10:40:00,75.38,75.41,75.34,75.37,76817.0,68.8163,68.8437,68.7798,68.8072,76817.0
2021-12-23 10:45:00,75.36,75.41,75.36,75.37,72053.0,68.7981,68.8437,68.7981,68.8072,72053.0
2021-12-23 10:50:00,75.37,75.45,75.36,75.44,63231.0,68.8072,68.8802,68.7981,68.8711,63231.0
2021-12-23 10:55:00,75.44,75.46,75.42,75.44,38087.0,68.8711,68.8894,68.8529,68.8711,38087.0
2021-12-23 11:00:00,75.44,75.44,75.41,75.43,48940.0,68.8711,68.8711,68.8437,68.862,48940.0
2021-12-23 11:05:00,75.42,75.5,75.42,75.49,29903.0,68.8529,68.9259,68.8529,68.9168,29903.0
2021-12-23 11:10:00,75.48,75.51,75.46,75.46,87261.0,68.9076,68.935,68.8894,68.8894,87261.0
2021-12-23 11:15:00,75.46,75.46,75.42,75.43,57581.0,68.8894,68.8894,68.8529,68.862,57581.0
2021-12-23 11:20:00,75.43,75.43,75.35,75.39,57304.0,68.862,68.862,68.789,68.8255,57304.0
2021-12-23 11:25:00,75.38,75.4,75.34,75.36,42903.0,68.8163,68.8346,68.7798,68.7981,42903.0
2021-12-23 11:30:00,75.35,75.37,75.32,75.36,43301.0,68.789,68.8072,68.7616,68.7981,43301.0
2021-12-23 11:35:00,75.36,75.39,75.34,75.39,66981.0,68.7981,68.8255,68.7798,68.8255,66981.0
2021-12-23 11:40:00,75.38,75.39,75.34,75.34,50540.0,68.8163,68.8255,68.7798,68.7798,50540.0
2021-12-23 11:45:00,75.34,75.4,75.34,75.38,59338.0,68.7798,68.8346,68.7798,68.8163,59338.0
2021-12-23 11:50:00,75.38,75.43,75.37,75.42,48840.0,68.8163,68.862,68.8072,68.8529,48840.0
2021-12-23 11:55:00,75.41,75.45,75.41,75.42,37099.0,68.8437,68.8802,68.8437,68.8529,37099.0
2021-12-23 12:00:00,75.42,75.43,75.39,75.39,32841.0,68.8529,68.862,68.8255,68.8255,32841.0
2021-12-23 12:05:00,75.39,75.4,75.31,75.32,41814.0,68.8255,68.8346,68.7524,68.7616,41814.0
2021-12-23 12:10:00,75.31,75.34,75.28,75.29,41320.0,68.7524,68.7798,68.725,68.7342,41320.0
2021-12-23 12:15:00,75.29,75.33,75.27,75.3,49663.0,68.7342,68.7707,68.7159,68.7433,49663.0
2021-12-23 12:20:00,75.3,75.3,75.26,75.27,43700.0,68.7433,68.7433,68.7068,68.7159,43700.0
2021-12-23 12:25:00,75.27,75.29,75.24,75.28,55789.0,68.7159,68.7342,68.6885,68.725,55789.0
2021-12-23 12:30:00,75.28,75.3,75.25,75.26,39965.0,68.725,68.7433,68.6977,68.7068,39965.0
2021-12-23 12:35:00,75.26,75.27,75.23,75.24,41321.0,68.7068,68.7159,68.6794,68.6885,41321.0
2021-12-23 12:40:00,75.23,75.25,75.19,75.2,30667.0,68.6794,68.6977,68.6429,68.652,30667.0
2021-12-23 12:45:00,75.19,75.23,75.19,75.2,35391.0,68.6429,68.6794,68.6429,68.652,35391.0
2021-12-23 12:50:00,75.2,75.25,75.19,75.25,32412.0,68.652,68.6977,68.6429,68.6977,32412.0
2021-12-23 12:55:00,75.25,75.27,75.23,75.25,28872.0,68.6977,68.7159,68.6794,68.6977,28872.0
2021-12-23 13:00:00,75.24,75.25,75.21,75.22,35784.0,68.6885,68.6977,68.6611,68.6703,35784.0
2021-12-23 13:05:00,75.22,75.23,75.2,75.2,44032.0,68.6703,68.6794,68.652,68.652,44032.0
2021-12-23 13:10:00,75.2,75.21,75.18,75.19,64023.0,68.652,68.6611,68.6338,68.6429,64023.0
2021-12-23 13:15:00,75.19,75.2,75.14,75.16,298550.0,68.6429,68.652,68.5972,68.6155,298550.0
2021-12-23 13:20:00,75.16,75.16,75.13,75.15,69615.0,68.6155,68.6155,68.5881,68.6064,69615.0
2021-12-23 13:25:00,75.14,75.21,75.14,75.2,60110.0,68.5972,68.6611,68.5972,68.652,60110.0
2021-12-23 13:30:00,75.2,75.23,75.19,75.23,31804.0,68.652,68.6794,68.6429,68.6794,31804.0
2021-12-23 13:35:00,75.23,75.25,75.22,75.24,25432.0,68.6794,68.6977,68.6703,68.6885,25432.0
2021-12-23 13:40:00,75.25,75.25,75.19,75.22,26554.0,68.6977,68.6977,68.6429,68.6703,26554.0
2021-12-23 13:45:00,75.21,75.24,75.2,75.21,54896.0,68.6611,68.6885,68.652,68.6611,54896.0
2021-12-23 13:50:00,75.22,75.24,75.21,75.23,19933.0,68.6703,68.6885,68.6611,68.6794,19933.0
2021-12-23 13:55:00,75.23,75.28,75.23,75.26,43296.0,68.6794,68.725,68.6794,68.7068,43296.0
2021-12-23 14:00:00,75.26,75.31,75.25,75.29,37875.0,68.7068,68.7524,68.6977,68.7342,37875.0
2021-12-23 14:05:00,75.29,75.3,75.28,75.28,42586.0,68.7342,68.7433,68.725,68.725,42586.0
2021-12-23 14:10:00,75.28,75.31,75.28,75.28,82599.0,68.725,68.7524,68.725,68.725,82599.0
2021-12-23 14:15:00,75.28,75.32,75.27,75.31,84382.0,68.725,68.7616,68.7159,68.7524,84382.0
2021-12-23 14:20:00,75.31,75.33,75.29,75.3,50615.0,68.7524,68.7707,68.7342,68.7433,50615.0
2021-12-23 14:25:00,75.3,75.31,75.29,75.31,38334.0,68.7433,68.7524,68.7342,68.7524,38334.0
2021-12-23 14:30:00,75.3,75.35,75.29,75.35,118076.0,68.7433,68.789,68.7342,68.789,118076.0
2021-12-23 14:35:00,75.35,75.36,75.33,75.34,32223.0,68.789,68.7981,68.7707,68.7798,32223.0
2021-12-23 14:40:00,75.34,75.35,75.31,75.33,26217.0,68.7798,68.789,68.7524,68.7707,26217.0
2021-12-23 14:45:00,75.33,75.4,75.32,75.4,70812.0,68.7707,68.8346,68.7616,68.8346,70812.0
2021-12-23 14:50:00,75.4,75.43,75.38,75.42,100059.0,68.8346,68.862,68.8163,68.8529,100059.0
2021-12-23 14:55:00,75.43,75.44,75.41,75.42,76367.0,68.862,68.8711,68.8437,68.8529,76367.0
2021-12-23 15:00:00,75.41,75.42,75.36,75.36,74851.0,68.8437,68.8529,68.7981,68.7981,74851.0
2021-12-23 15:05:00,75.36,75.39,75.33,75.34,90232.0,68.7981,68.8255,68.7707,68.7798,90232.0
2021-12-23 15:10:00,75.35,75.37,75.33,75.37,168716.0,68.789,68.8072,68.7707,68.8072,168716.0
2021-12-23 15:15:00,75.37,75.39,75.33,75.37,202293.0,68.8072,68.8255,68.7707,68.8072,202293.0
2021-12-23 15:20:00,75.37,75.38,75.34,75.36,74304.0,68.8072,68.8163,68.7798,68.7981,74304.0
2021-12-23 15:25:00,75.36,75.37,75.33,75.34,54821.0,68.7981,68.8072,68.7707,68.7798,54821.0
2021-12-23 15:30:00,75.34,75.37,75.29,75.3,134624.0,68.7798,68.8072,68.7342,68.7433,134624.0
2021-12-23 15:35:00,75.3,75.37,75.29,75.33,114791.0,68.7433,68.8072,68.7342,68.7707,114791.0
2021-12-23 15:40:00,75.33,75.37,75.31,75.37,139646.0,68.7707,68.8072,68.7524,68.8072,139646.0
2021-12-23 15:45:00,75.36,75.42,75.36,75.41,229413.0,68.7981,68.8529,68.7981,68.8437,229413.0
2021-12-23 15:50:00,75.41,75.43,75.36,75.37,310096.0,68.8437,68.862,68.7981,68.8072,310096.0
2021-12-23 15:55:00,75.37,75.39,75.24,75.25,495998.0,68.8072,68.8255,68.6885,68.6977,495998.0
2021-12-27 09:30:00,75.29,75.62,75.29,75.56,265314.0,68.7342,69.0354,68.7342,68.9807,265314.0
2021-12-27 09:35:00,75.56,75.63,75.46,75.5,435722.0,68.9807,69.0446,68.8894,68.9259,435722.0
2021-12-27 09:40:00,75.5,75.51,75.37,75.39,218590.0,68.9259,68.935,68.8072,68.8255,218590.0
2021-12-27 09:45:00,75.4,75.55,75.39,75.55,182832.0,68.8346,68.9715,68.8255,68.9715,182832.0
2021-12-27 09:50:00,75.55,75.66,75.53,75.59,94947.0,68.9715,69.072,68.9533,69.0081,94947.0
2021-12-27 09:55:00,75.59,75.64,75.57,75.59,74216.0,69.0081,69.0537,68.9898,69.0081,74216.0
2021-12-27 10:00:00,75.59,75.62,75.57,75.61,92591.0,69.0081,69.0354,68.9898,69.0263,92591.0
2021-12-27 10:05:00,75.61,75.61,75.52,75.55,56018.0,69.0263,69.0263,68.9442,68.9715,56018.0
2021-12-27 10:10:00,75.56,75.61,75.55,75.61,71244.0,68.9807,69.0263,68.9715,69.0263,71244.0
2021-12-27 10:15:00,75.6,75.7,75.59,75.67,157488.0,69.0172,69.1085,69.0081,69.0811,157488.0
2021-12-27 10:20:00,75.66,75.7,75.64,75.67,49897.0,69.072,69.1085,69.0537,69.0811,49897.0
2021-12-27 10:25:00,75.66,75.69,75.64,75.68,49608.0,69.072,69.0993,69.0537,69.0902,49608.0
2021-12-27 10:30:00,75.69,75.74,75.68,75.71,59299.0,69.0993,69.145,69.0902,69.1176,59299.0
2021-12-27 10:35:00,75.71,75.77,75.69,75.73,29653.0,69.1176,69.1724,69.0993,69.1359,29653.0
2021-12-27 10:40:00,75.73,75.83,75.71,75.8,98582.0,69.1359,69.2272,69.1176,69.1998,98582.0
2021-12-27 10:45:00,75.8,75.81,75.73,75.76,184397.0,69.1998,69.2089,69.1359,69.1633,184397.0
2021-12-27 10:50:00,75.75,75.79,75.74,75.76,84469.0,69.1541,69.1906,69.145,69.1633,84469.0
2021-12-27 10:55:00,75.75,75.76,75.72,75.74,45592.0,69.1541,69.1633,69.1267,69.145,45592.0
2021-12-27 11:00:00,75.75,75.79,75.74,75.78,44184.0,69.1541,69.1906,69.145,69.1815,44184.0
2021-12-27 11:05:00,75.8,75.82,75.77,75.81,35975.0,69.1998,69.218,69.1724,69.2089,35975.0
2021-12-27 11:10:00,75.8,75.82,75.72,75.73,637678.0,69.1998,69.218,69.1267,69.1359,637678.0
2021-12-27 11:15:00,75.73,75.77,75.7,75.76,148089.0,69.1359,69.1724,69.1085,69.1633,148089.0
2021-12-27 11:20:00,75.76,75.78,75.73,75.76,65083.0,69.1633,69.1815,69.1359,69.1633,65083.0
2021-12-27 11:25:00,75.75,75.75,75.71,75.75,19983.0,69.1541,69.1541,69.1176,69.1541,19983.0
2021-12-27 11:30:00,75.75,75.79,75.74,75.78,31543.0,69.1541,69.1906,69.145,69.1815,31543.0
2021-12-27 11:35:00,75.78,75.78,75.74,75.77,55326.0,69.1815,69.1815,69.145,69.1724,55326.0
2021-12-27 11:40:00,75.78,75.78,75.73,75.74,35701.0,69.1815,69.1815,69.1359,69.145,35701.0
2021-12-27 11:45:00,75.75,75.79,75.74,75.78,31211.0,69.1541,69.1906,69.145,69.1815,31211.0
2021-12-27 11:50:00,75.78,75.79,75.75,75.78,52166.0,69.1815,69.1906,69.1541,69.1815,52166.0
2021-12-27 11:55:00,75.77,75.81,75.75,75.8,49902.0,69.1724,69.2089,69.1541,69.1998,49902.0
2021-12-27 12:00:00,75.8,75.83,75.77,75.83,37307.0,69.1998,69.2272,69.1724,69.2272,37307.0
2021-12-27 12:05:00,75.84,75.85,75.8,75.8,44258.0,69.2363,69.2454,69.1998,69.1998,44258.0
2021-12-27 12:10:00,75.81,75.84,75.79,75.82,87653.0,69.2089,69.2363,69.1906,69.218,87653.0
2021-12-27 12:15:00,75.82,75.83,75.81,75.82,30792.0,69.218,69.2272,69.2089,69.218,30792.0
2021-12-27 12:20:00,75.83,75.85,75.82,75.84,25480.0,69.2272,69.2454,69.218,69.2363,25480.0
2021-12-27 12:25:00,75.84,75.84,75.79,75.8,31132.0,69.2363,69.2363,69.1906,69.1998,31132.0
2021-12-27 12:30:00,75.8,75.8,75.77,75.79,37708.0,69.1998,69.1998,69.1724,69.1906,37708.0
2021-12-27 12:35:00,75.78,75.84,75.78,75.84,32581.0,69.1815,69.2363,69.1815,69.2363,32581.0
2021-12-27 12:40:00,75.84,75.87,75.83,75.85,50034.0,69.2363,69.2637,69.2272,69.2454,50034.0
2021-12-27 12:45:00,75.85,75.85,75.82,75.83,37305.0,69.2454,69.2454,69.218,69.2272,37305.0
2021-12-27 12:50:00,75.83,75.86,75.82,75.84,44980.0,69.2272,69.2545,69.218,69.2363,44980.0
2021-12-27 12:55:00,75.83,75.85,75.82,75.83,36110.0,69.2272,69.2454,69.218,69.2272,36110.0
2021-12-27 13:00:00,75.83,75.85,75.82,75.84,42347.0,69.2272,69.2454,69.218,69.2363,42347.0
2021-12-27 13:05:00,75.84,75.85,75.8,75.83,24865.0,69.2363,69.2454,69.1998,69.2272,24865.0
2021-12-27 13:10:00,75.83,75.85,75.81,75.84,46567.0,69.2272,69.2454,69.2089,69.2363,46567.0
2021-12-27 13:15:00,75.84,75.85,75.82,75.85,30565.0,69.2363,69.2454,69.218,69.2454,30565.0
2021-12-27 13:20:00,75.85,75.86,75.83,75.86,55624.0,69.2454,69.2545,69.2272,69.2545,55624.0
2021-12-27 13:25:00,75.86,75.89,75.85,75.87,45716.0,69.2545,69.2819,69.2454,69.2637,45716.0
2021-12-27 13:30:00,75.88,75.89,75.84,75.85,64962.0,69.2728,69.2819,69.2363,69.2454,64962.0
2021-12-27 13:35:00,75.85,75.89,75.84,75.87,38834.0,69.2454,69.2819,69.2363,69.2637,38834.0
2021-12-27 13:40:00,75.88,75.88,75.85,75.87,19955.0,69.2728,69.2728,69.2454,69.2637,19955.0
2021-12-27 13:45:00,75.87,75.88,75.83,75.85,47453.0,69.2637,69.2728,69.2272,69.2454,47453.0
2021-12-27 13:50:00,75.84,75.87,75.83,75.87,74599.0,69.2363,69.2637,69.2272,69.2637,74599.0
2021-12-27 13:55:00,75.87,75.9,75.85,75.89,29712.0,69.2637,69.2911,69.2454,69.2819,29712.0
2021-12-27 14:00:00,75.88,75.89,75.85,75.86,22055.0,69.2728,69.2819,69.2454,69.2545,22055.0
2021-12-27 14:05:00,75.86,75.87,75.84,75.85,22274.0,69.2545,69.2637,69.2363,69.2454,22274.0
2021-12-27 14:10:00,75.85,75.89,75.84,75.87,57492.0,69.2454,69.2819,69.2363,69.2637,57492.0
2021-12-27 14:15:00,75.87,75.88,75.86,75.88,39928.0,69.2637,69.2728,69.2545,69.2728,39928.0
2021-12-27 14:20:00,75.88,75.92,75.87,75.89,32650.0,69.2728,69.3093,69.2637,69.2819,32650.0
2021-12-27 14:25:00,75.89,75.93,75.88,75.92,32235.0,69.2819,69.3184,69.2728,69.3093,32235.0
2021-12-27 14:30:00,75.92,75.93,75.9,75.91,50080.0,69.3093,69.3184,69.2911,69.3002,50080.0
2021-12-27 14:35:00,75.9,75.94,75.9,75.94,39089.0,69.2911,69.3276,69.2911,69.3276,39089.0
2021-12-27 14:40:00,75.94,75.96,75.93,75.94,42912.0,69.3276,69.3458,69.3184,69.3276,42912.0
2021-12-27 14:45:00,75.93,75.93,75.89,75.9,41095.0,69.3184,69.3184,69.2819,69.2911,41095.0
2021-12-27 14:50:00,75.9,75.92,75.87,75.89,29191.0,69.2911,69.3093,69.2637,69.2819,29191.0
2021-12-27 14:55:00,75.89,75.92,75.87,75.91,35445.0,69.2819,69.3093,69.2637,69.3002,35445.0
2021-12-27 15:00:00,75.9,75.92,75.87,75.92,47655.0,69.2911,69.3093,69.2637,69.3093,47655.0
2021-12-27 15:05:00,75.91,75.92,75.85,75.88,84743.0,69.3002,69.3093,69.2454,69.2728,84743.0
2021-12-27 15:10:00,75.89,75.89,75.85,75.87,65748.0,69.2819,69.2819,69.2454,69.2637,65748.0
2021-12-27 15:15:00,75.87,75.87,75.84,75.86,63195.0,69.2637,69.2637,69.2363,69.2545,63195.0
2021-12-27 15:20:00,75.87,75.91,75.86,75.9,71108.0,69.2637,69.3002,69.2545,69.2911,71108.0
2021-12-27 15:25:00,75.9,75.96,75.89,75.95,88925.0,69.2911,69.3458,69.2819,69.3367,88925.0
2021-12-27 15:30:00,75.96,76.01,75.95,75.97,155809.0,69.3458,69.3915,69.3367,69.355,155809.0
2021-12-27 15:35:00,75.96,76.0,75.95,75.98,138776.0,69.3458,69.3824,69.3367,69.3641,138776.0
2021-12-27 15:40:00,75.98,75.99,75.96,75.98,153050.0,69.3641,69.3732,69.3458,69.3641,153050.0
2021-12-27 15:45:00,75.99,76.02,75.98,75.98,195797.0,69.3732,69.4006,69.3641,69.3641,195797.0
2021-12-27 15:50:00,75.99,76.04,75.97,75.99,304288.0,69.3732,69.4189,69.355,69.3732,304288.0
2021-12-27 15:55:00,75.99,76.04,75.96,76.04,467712.0,69.3732,69.4189,69.3458,69.4189,467712.0
2021-12-28 09:30:00,75.96,76.23,75.96,76.2,278019.0,69.3458,69.5923,69.3458,69.5649,278019.0
2021-12-28 09:35:00,76.2,76.29,76.16,76.27,202116.0,69.5649,69.6471,69.5284,69.6288,202116.0
2021-12-28 09:40:00,76.27,76.28,76.18,76.2,175336.0,69.6288,69.638,69.5467,69.5649,175336.0
2021-12-28 09:45:00,76.21,76.29,76.19,76.28,221354.0,69.5741,69.6471,69.5558,69.638,221354.0
2021-12-28 09:50:00,76.28,76.3,76.21,76.23,169127.0,69.638,69.6562,69.5741,69.5923,169127.0
2021-12-28 09:55:00,76.24,76.26,76.19,76.26,116022.0,69.6015,69.6197,69.5558,69.6197,116022.0
2021-12-28 10:00:00,76.26,76.3,76.23,76.26,66324.0,69.6197,69.6562,69.5923,69.6197,66324.0
2021-12-28 10:05:00,76.27,76.28,76.2,76.25,115720.0,69.6288,69.638,69.5649,69.6106,115720.0
2021-12-28 10:10:00,76.25,76.39,76.24,76.38,149647.0,69.6106,69.7384,69.6015,69.7293,149647.0
2021-12-28 10:15:00,76.38,76.4,76.35,76.4,110911.0,69.7293,69.7475,69.7019,69.7475,110911.0
2021-12-28 10:20:00,76.4,76.41,76.33,76.35,102012.0,69.7475,69.7567,69.6836,69.7019,102012.0
2021-12-28 10:25:00,76.34,76.35,76.31,76.32,48569.0,69.6927,69.7019,69.6654,69.6745,48569.0
2021-12-28 10:30:00,76.31,76.32,76.24,76.27,231929.0,69.6654,69.6745,69.6015,69.6288,231929.0
2021-12-28 10:35:00,76.27,76.31,76.25,76.29,75451.0,69.6288,69.6654,69.6106,69.6471,75451.0
2021-12-28 10:40:00,76.29,76.37,76.28,76.36,78521.0,69.6471,69.7201,69.638,69.711,78521.0
2021-12-28 10:45:00,76.37,76.41,76.36,76.41,80008.0,69.7201,69.7567,69.711,69.7567,80008.0
2021-12-28 10:50:00,76.41,76.43,76.38,76.4,58636.0,69.7567,69.7749,69.7293,69.7475,58636.0
2021-12-28 10:55:00,76.4,76.43,76.37,76.42,87083.0,69.7475,69.7749,69.7201,69.7658,87083.0
2021-12-28 11:00:00,76.41,76.43,76.39,76.41,54705.0,69.7567,69.7749,69.7384,69.7567,54705.0
2021-12-28 11:05:00,76.41,76.46,76.4,76.44,61031.0,69.7567,69.8023,69.7475,69.784,61031.0
2021-12-28 11:10:00,76.43,76.52,76.43,76.52,52412.0,69.7749,69.8571,69.7749,69.8571,52412.0
2021-12-28 11:15:00,76.52,76.54,76.51,76.54,77033.0,69.8571,69.8753,69.8479,69.8753,77033.0
2021-12-28 11:20:00,76.53,76.55,76.49,76.51,50426.0,69.8662,69.8845,69.8297,69.8479,50426.0
2021-12-28 11:25:00,76.51,76.54,76.49,76.53,45295.0,69.8479,69.8753,69.8297,69.8662,45295.0
2021-12-28 11:30:00,76.53,76.56,76.46,76.49,57885.0,69.8662,69.8936,69.8023,69.8297,57885.0
2021-12-28 11:35:00,76.49,76.52,76.48,76.51,50835.0,69.8297,69.8571,69.8206,69.8479,50835.0
2021-12-28 11:40:00,76.51,76.51,76.44,76.46,54892.0,69.8479,69.8479,69.784,69.8023,54892.0
2021-12-28 11:45:00,76.46,76.49,76.43,76.44,46006.0,69.8023,69.8297,69.7749,69.784,46006.0
2021-12-28 11:50:00,76.44,76.46,76.4,76.44,69875.0,69.784,69.8023,69.7475,69.784,69875.0
2021-12-28 11:55:00,76.43,76.46,76.42,76.42,75681.0,69.7749,69.8023,69.7658,69.7658,75681.0
2021-12-28 12:00:00,76.42,76.46,76.41,76.45,41281.0,69.7658,69.8023,69.7567,69.7932,41281.0
2021-12-28 12:05:00,76.45,76.46,76.43,76.44,79674.0,69.7932,69.8023,69.7749,69.784,79674.0
2021-12-28 12:10:00,76.45,76.45,76.39,76.41,29356.0,69.7932,69.7932,69.7384,69.7567,29356.0
2021-12-28 12:15:00,76.41,76.43,76.39,76.4,34622.0,69.7567,69.7749,69.7384,69.7475,34622.0
2021-12-28 12:20:00,76.4,76.42,76.39,76.41,21792.0,69.7475,69.7658,69.7384,69.7567,21792.0
2021-12-28 12:25:00,76.4,76.4,76.34,76.37,145741.0,69.7475,69.7475,69.6927,69.7201,145741.0
2021-12-28 12:30:00,76.37,76.38,76.31,76.31,75430.0,69.7201,69.7293,69.6654,69.6654,75430.0
2021-12-28 12:35:00,76.31,76.35,76.31,76.33,42278.0,69.6654,69.7019,69.6654,69.6836,42278.0
2021-12-28 12:40:00,76.32,76.33,76.3,76.3,103806.0,69.6745,69.6836,69.6562,69.6562,103806.0
2021-12-28 12:45:00,76.3,76.33,76.29,76.3,100935.0,69.6562,69.6836,69.6471,69.6562,100935.0
2021-12-28 12:50:00,76.3,76.35,76.28,76.34,90513.0,69.6562,69.7019,69.638,69.6927,90513.0
2021-12-28 12:55:00,76.34,76.38,76.34,76.37,35555.0,69.6927,69.7293,69.6927,69.7201,35555.0
2021-12-28 13:00:00,76.37,76.41,76.35,76.41,70018.0,69.7201,69.7567,69.7019,69.7567,70018.0
2021-12-28 13:05:00,76.41,76.44,76.4,76.42,53402.0,69.7567,69.784,69.7475,69.7658,53402.0
2021-12-28 13:10:00,76.42,76.43,76.35,76.37,41137.0,69.7658,69.7749,69.7019,69.7201,41137.0
2021-12-28 13:15:00,76.36,76.39,76.36,76.39,66761.0,69.711,69.7384,69.711,69.7384,66761.0
2021-12-28 13:20:00,76.38,76.39,76.37,76.39,49145.0,69.7293,69.7384,69.7201,69.7384,49145.0
2021-12-28 13:25:00,76.38,76.39,76.36,76.38,42130.0,69.7293,69.7384,69.711,69.7293,42130.0
2021-12-28 13:30:00,76.37,76.42,76.36,76.41,27412.0,69.7201,69.7658,69.711,69.7567,27412.0
2021-12-28 13:35:00,76.41,76.42,76.38,76.39,36266.0,69.7567,69.7658,69.7293,69.7384,36266.0
2021-12-28 13:40:00,76.38,76.43,76.38,76.39,33556.0,69.7293,69.7749,69.7293,69.7384,33556.0
2021-12-28 13:45:00,76.39,76.41,76.37,76.4,26996.0,69.7384,69.7567,69.7201,69.7475,26996.0
2021-12-28 13:50:00,76.4,76.43,76.39,76.41,9997.0,69.7475,69.7749,69.7384,69.7567,9997.0
2021-12-28 13:55:00,76.41,76.46,76.4,76.45,42879.0,69.7567,69.8023,69.7475,69.7932,42879.0
2021-12-28 14:00:00,76.45,76.46,76.4,76.4,60976.0,69.7932,69.8023,69.7475,69.7475,60976.0
2021-12-28 14:05:00,76.41,76.43,76.39,76.4,35587.0,69.7567,69.7749,69.7384,69.7475,35587.0
2021-12-28 14:10:00,76.39,76.39,76.34,76.36,31460.0,69.7384,69.7384,69.6927,69.711,31460.0
2021-12-28 14:15:00,76.36,76.37,76.32,76.33,25751.0,69.711,69.7201,69.6745,69.6836,25751.0
2021-12-28 14:20:00,76.33,76.39,76.32,76.37,27665.0,69.6836,69.7384,69.6745,69.7201,27665.0
2021-12-28 14:25:00,76.37,76.37,76.31,76.31,31891.0,69.7201,69.7201,69.6654,69.6654,31891.0
2021-12-28 14:30:00,76.31,76.34,76.31,76.32,35006.0,69.6654,69.6927,69.6654,69.6745,35006.0
2021-12-28 14:35:00,76.32,76.35,76.31,76.35,9511.0,69.6745,69.7019,69.6654,69.7019,9511.0
2021-12-28 14:40:00,76.35,76.39,76.34,76.38,22749.0,69.7019,69.7384,69.6927,69.7293,22749.0
2021-12-28 14:45:00,76.38,76.41,76.38,76.39,26044.0,69.7293,69.7567,69.7293,69.7384,26044.0
2021-12-28 14:50:00,76.39,76.41,76.37,76.4,46724.0,69.7384,69.7567,69.7201,69.7475,46724.0
2021-12-28 14:55:00,76.39,76.41,76.38,76.4,20689.0,69.7384,69.7567,69.7293,69.7475,20689.0
2021-12-28 15:00:00,76.41,76.41,76.38,76.4,26490.0,69.7567,69.7567,69.7293,69.7475,26490.0
2021-12-28 15:05:00,76.39,76.45,76.38,76.44,31675.0,69.7384,69.7932,69.7293,69.784,31675.0
2021-12-28 15:10:00,76.44,76.44,76.4,76.41,20269.0,69.784,69.784,69.7475,69.7567,20269.0
2021-12-28 15:15:00,76.41,76.41,76.35,76.36,119816.0,69.7567,69.7567,69.7019,69.711,119816.0
2021-12-28 15:20:00,76.36,76.39,76.33,76.34,52645.0,69.711,69.7384,69.6836,69.6927,52645.0
2021-12-28 15:25:00,76.34,76.37,76.33,76.36,51110.0,69.6927,69.7201,69.6836,69.711,51110.0
2021-12-28 15:30:00,76.35,76.38,76.31,76.34,350168.0,69.7019,69.7293,69.6654,69.6927,350168.0
2021-12-28 15:35:00,76.34,76.35,76.3,76.34,99785.0,69.6927,69.7019,69.6562,69.6927,99785.0
2021-12-28 15:40:00,76.35,76.44,76.34,76.41,115830.0,69.7019,69.784,69.6927,69.7567,115830.0
2021-12-28 15:45:00,76.41,76.49,76.4,76.48,116608.0,69.7567,69.8297,69.7475,69.8206,116608.0
2021-12-28 15:50:00,76.48,76.48,76.39,76.44,362357.0,69.8206,69.8206,69.7384,69.784,362357.0
2021-12-28 15:55:00,76.44,76.5,76.41,76.49,458891.0,69.784,69.8388,69.7567,69.8297,458891.0
2021-12-29 09:30:00,76.55,76.71,76.54,76.64,273236.0,69.8845,70.0305,69.8753,69.9666,273236.0
2021-12-29 09:35:00,76.64,76.69,76.58,76.63,155069.0,69.9666,70.0123,69.9119,69.9575,155069.0
2021-12-29 09:40:00,76.63,76.73,76.61,76.7,214471.0,69.9575,70.0488,69.9392,70.0214,214471.0
2021-12-29 09:45:00,76.69,76.88,76.69,76.82,301280.0,70.0123,70.1857,70.0123,70.131,301280.0
2021-12-29 09:50:00,76.82,76.82,76.7,76.72,262887.0,70.131,70.131,70.0214,70.0397,262887.0
2021-12-29 09:55:00,76.72,76.75,76.66,76.71,68418.0,70.0397,70.067,69.9849,70.0305,68418.0
2021-12-29 10:00:00,76.71,76.76,76.7,76.76,98497.0,70.0305,70.0762,70.0214,70.0762,98497.0
2021-12-29 10:05:00,76.77,76.82,76.75,76.78,158381.0,70.0853,70.131,70.067,70.0944,158381.0
2021-12-29 10:10:00,76.78,76.82,76.76,76.79,121839.0,70.0944,70.131,70.0762,70.1036,121839.0
2021-12-29 10:15:00,76.8,76.84,76.76,76.84,133717.0,70.1127,70.1492,70.0762,70.1492,133717.0
2021-12-29 10:20:00,76.83,76.83,76.74,76.77,90723.0,70.1401,70.1401,70.0579,70.0853,90723.0
2021-12-29 10:25:00,76.76,76.78,76.66,76.66,70345.0,70.0762,70.0944,69.9849,69.9849,70345.0
2021-12-29 10:30:00,76.66,76.71,76.65,76.69,65896.0,69.9849,70.0305,69.9758,70.0123,65896.0
2021-12-29 10:35:00,76.69,76.72,76.65,76.7,95132.0,70.0123,70.0397,69.9758,70.0214,95132.0
2021-12-29 10:40:00,76.7,76.73,76.69,76.7,67300.0,70.0214,70.0488,70.0123,70.0214,67300.0
2021-12-29 10:45:00,76.69,76.74,76.67,76.7,77193.0,70.0123,70.0579,69.994,70.0214,77193.0
2021-12-29 10:50:00,76.7,76.73,76.63,76.68,50142.0,70.0214,70.0488,69.9575,70.0031,50142.0
2021-12-29 10:55:00,76.68,76.68,76.57,76.57,27712.0,70.0031,70.0031,69.9027,69.9027,27712.0
2021-12-29 11:00:00,76.58,76.61,76.56,76.56,30238.0,69.9119,69.9392,69.8936,69.8936,30238.0
2021-12-29 11:05:00,76.57,76.59,76.49,76.51,82903.0,69.9027,69.921,69.8297,69.8479,82903.0
2021-12-29 11:10:00,76.51,76.51,76.43,76.45,68614.0,69.8479,69.8479,69.7749,69.7932,68614.0
2021-12-29 11:15:00,76.46,76.54,76.46,76.54,47145.0,69.8023,69.8753,69.8023,69.8753,47145.0
2021-12-29 11:20:00,76.54,76.58,76.53,76.58,124242.0,69.8753,69.9119,69.8662,69.9119,124242.0
2021-12-29 11:25:00,76.58,76.63,76.57,76.61,121957.0,69.9119,69.9575,69.9027,69.9392,121957.0
2021-12-29 11:30:00,76.62,76.65,76.59,76.64,38731.0,69.9484,69.9758,69.921,69.9666,38731.0
2021-12-29 11:35:00,76.65,76.68,76.64,76.65,44450.0,69.9758,70.0031,69.9666,69.9758,44450.0
2021-12-29 11:40:00,76.65,76.69,76.63,76.69,45604.0,69.9758,70.0123,69.9575,70.0123,45604.0
2021-12-29 11:45:00,76.68,76.76,76.68,76.76,155847.0,70.0031,70.0762,70.0031,70.0762,155847.0
2021-12-29 11:50:00,76.76,76.8,76.76,76.77,94641.0,70.0762,70.1127,70.0762,70.0853,94641.0
2021-12-29 11:55:00,76.77,76.79,76.72,76.74,172562.0,70.0853,70.1036,70.0397,70.0579,172562.0
2021-12-29 12:00:00,76.74,76.78,76.73,76.76,69358.0,70.0579,70.0944,70.0488,70.0762,69358.0
2021-12-29 12:05:00,76.76,76.79,76.74,76.75,87830.0,70.0762,70.1036,70.0579,70.067,87830.0
2021-12-29 12:10:00,76.75,76.78,76.74,76.75,91674.0,70.067,70.0944,70.0579,70.067,91674.0
2021-12-29 12:15:00,76.76,76.78,76.74,76.77,142757.0,70.0762,70.0944,70.0579,70.0853,142757.0
2021-12-29 12:20:00,76.78,76.8,76.76,76.78,26466.0,70.0944,70.1127,70.0762,70.0944,26466.0
2021-12-29 12:25:00,76.78,76.78,76.75,76.78,41002.0,70.0944,70.0944,70.067,70.0944,41002.0
2021-12-29 12:30:00,76.78,76.8,76.76,76.78,25224.0,70.0944,70.1127,70.0762,70.0944,25224.0
2021-12-29 12:35:00,76.79,76.83,76.78,76.81,114922.0,70.1036,70.1401,70.0944,70.1218,114922.0
2021-12-29 12:40:00,76.81,76.82,76.79,76.8,16718.0,70.1218,70.131,70.1036,70.1127,16718.0
2021-12-29 12:45:00,76.8,76.81,76.76,76.77,56684.0,70.1127,70.1218,70.0762,70.0853,56684.0
2021-12-29 12:50:00,76.78,76.8,76.77,76.8,36972.0,70.0944,70.1127,70.0853,70.1127,36972.0
2021-12-29 12:55:00,76.8,76.81,76.78,76.81,21428.0,70.1127,70.1218,70.0944,70.1218,21428.0
2021-12-29 13:00:00,76.81,76.83,76.8,76.83,41607.0,70.1218,70.1401,70.1127,70.1401,41607.0
2021-12-29 13:05:00,76.83,76.83,76.77,76.81,46937.0,70.1401,70.1401,70.0853,70.1218,46937.0
2021-12-29 13:10:00,76.81,76.81,76.78,76.8,41507.0,70.1218,70.1218,70.0944,70.1127,41507.0
2021-12-29 13:15:00,76.79,76.81,76.77,76.8,30562.0,70.1036,70.1218,70.0853,70.1127,30562.0
2021-12-29 13:20:00,76.81,76.81,76.77,76.77,19528.0,70.1218,70.1218,70.0853,70.0853,19528.0
2021-12-29 13:25:00,76.77,76.78,76.75,76.76,22470.0,70.0853,70.0944,70.067,70.0762,22470.0
2021-12-29 13:30:00,76.75,76.77,76.74,76.76,28160.0,70.067,70.0853,70.0579,70.0762,28160.0
2021-12-29 13:35:00,76.76,76.77,76.73,76.75,40189.0,70.0762,70.0853,70.0488,70.067,40189.0
2021-12-29 13:40:00,76.75,76.78,76.74,76.78,19176.0,70.067,70.0944,70.0579,70.0944,19176.0
2021-12-29 13:45:00,76.78,76.8,76.77,76.79,28719.0,70.0944,70.1127,70.0853,70.1036,28719.0
2021-12-29 13:50:00,76.79,76.82,76.78,76.82,13583.0,70.1036,70.131,70.0944,70.131,13583.0
2021-12-29 13:55:00,76.82,76.86,76.81,76.86,34645.0,70.131,70.1675,70.1218,70.1675,34645.0
2021-12-29 14:00:00,76.86,76.87,76.8,76.82,49127.0,70.1675,70.1766,70.1127,70.131,49127.0
2021-12-29 14:05:00,76.82,76.84,76.82,76.83,17535.0,70.131,70.1492,70.131,70.1401,17535.0
2021-12-29 14:10:00,76.84,76.85,76.79,76.8,40196.0,70.1492,70.1583,70.1036,70.1127,40196.0
2021-12-29 14:15:00,76.8,76.83,76.79,76.83,36219.0,70.1127,70.1401,70.1036,70.1401,36219.0
2021-12-29 14:20:00,76.83,76.83,76.79,76.81,25179.0,70.1401,70.1401,70.1036,70.1218,25179.0
2021-12-29 14:25:00,76.81,76.81,76.79,76.79,33051.0,70.1218,70.1218,70.1036,70.1036,33051.0
2021-12-29 14:30:00,76.8,76.82,76.79,76.81,76396.0,70.1127,70.131,70.1036,70.1218,76396.0
2021-12-29 14:35:00,76.81,76.82,76.79,76.81,32260.0,70.1218,70.131,70.1036,70.1218,32260.0
2021-12-29 14:40:00,76.81,76.82,76.79,76.8,25473.0,70.1218,70.131,70.1036,70.1127,25473.0
2021-12-29 14:45:00,76.8,76.81,76.78,76.78,46417.0,70.1127,70.1218,70.0944,70.0944,46417.0
2021-12-29 14:50:00,76.79,76.8,76.78,76.78,59668.0,70.1036,70.1127,70.0944,70.0944,59668.0
2021-12-29 14:55:00,76.79,76.8,76.78,76.8,48354.0,70.1036,70.1127,70.0944,70.1127,48354.0
2021-12-29 15:00:00,76.8,76.85,76.8,76.84,66761.0,70.1127,70.1583,70.1127,70.1492,66761.0
2021-12-29 15:05:00,76.84,76.88,76.84,76.87,62628.0,70.1492,70.1857,70.1492,70.1766,62628.0
2021-12-29 15:10:00,76.87,76.91,76.86,76.89,60799.0,70.1766,70.2131,70.1675,70.1949,60799.0
2021-12-29 15:15:00,76.89,76.92,76.87,76.92,84972.0,70.1949,70.2222,70.1766,70.2222,84972.0
2021-12-29 15:20:00,76.92,76.97,76.91,76.96,64163.0,70.2222,70.2679,70.2131,70.2588,64163.0
2021-12-29 15:25:00,76.96,76.98,76.95,76.97,90967.0,70.2588,70.277,70.2496,70.2679,90967.0
2021-12-29 15:30:00,76.97,77.0,76.94,77.0,213786.0,70.2679,70.2953,70.2405,70.2953,213786.0
2021-12-29 15:35:00,76.99,77.02,76.95,76.96,110286.0,70.2862,70.3135,70.2496,70.2588,110286.0
2021-12-29 15:40:00,76.97,76.98,76.91,76.92,148201.0,70.2679,70.277,70.2131,70.2222,148201.0
2021-12-29 15:45:00,76.93,76.98,76.92,76.97,150819.0,70.2314,70.277,70.2222,70.2679,150819.0
2021-12-29 15:50:00,76.98,76.99,76.88,76.89,500431.0,70.277,70.2862,70.1857,70.1949,500431.0
2021-12-29 15:55:00,76.89,76.9,76.81,76.82,541797.0,70.1949,70.204,70.1218,70.131,541797.0
2021-12-30 09:30:00,77.03,77.1,76.9,76.92,182485.0,70.3227,70.3866,70.204,70.2222,182485.0
2021-12-30 09:35:00,76.92,76.97,76.89,76.94,131293.0,70.2222,70.2679,70.1949,70.2405,131293.0
2021-12-30 09:40:00,76.94,76.97,76.86,76.93,129073.0,70.2405,70.2679,70.1675,70.2314,129073.0
2021-12-30 09:45:00,76.92,76.95,76.84,76.86,145560.0,70.2222,70.2496,70.1492,70.1675,145560.0
2021-12-30 09:50:00,76.86,76.86,76.75,76.76,110693.0,70.1675,70.1675,70.067,70.0762,110693.0
2021-12-30 09:55:00,76.76,76.8,76.73,76.73,103846.0,70.0762,70.1127,70.0488,70.0488,103846.0
2021-12-30 10:00:00,76.73,76.75,76.65,76.65,101771.0,70.0488,70.067,69.9758,69.9758,101771.0
2021-12-30 10:05:00,76.65,76.7,76.64,76.67,141874.0,69.9758,70.0214,69.9666,69.994,141874.0
2021-12-30 10:10:00,76.68,76.71,76.66,76.71,53594.0,70.0031,70.0305,69.9849,70.0305,53594.0
2021-12-30 10:15:00,76.71,76.82,76.71,76.78,60299.0,70.0305,70.131,70.0305,70.0944,60299.0
2021-12-30 10:20:00,76.78,76.81,76.7,76.73,99691.0,70.0944,70.1218,70.0214,70.0488,99691.0
2021-12-30 10:25:00,76.73,76.78,76.72,76.75,102193.0,70.0488,70.0944,70.0397,70.067,102193.0
2021-12-30 10:30:00,76.74,76.74,76.66,76.66,72337.0,70.0579,70.0579,69.9849,69.9849,72337.0
2021-12-30 10:35:00,76.67,76.69,76.59,76.59,87604.0,69.994,70.0123,69.921,69.921,87604.0
2021-12-30 10:40:00,76.59,76.62,76.58,76.62,47680.0,69.921,69.9484,69.9119,69.9484,47680.0
2021-12-30 10:45:00,76.61,76.63,76.59,76.62,73869.0,69.9392,69.9575,69.921,69.9484,73869.0
2021-12-30 10:50:00,76.63,76.71,76.63,76.68,125708.0,69.9575,70.0305,69.9575,70.0031,125708.0
2021-12-30 10:55:00,76.68,76.73,76.64,76.71,122200.0,70.0031,70.0488,69.9666,70.0305,122200.0
2021-12-30 11:00:00,76.7,76.75,76.7,76.7,63651.0,70.0214,70.067,70.0214,70.0214,63651.0
2021-12-30 11:05:00,76.7,76.71,76.6,76.62,44078.0,70.0214,70.0305,69.9301,69.9484,44078.0
2021-12-30 11:10:00,76.62,76.67,76.61,76.66,39289.0,69.9484,69.994,69.9392,69.9849,39289.0
2021-12-30 11:15:00,76.66,76.68,76.63,76.63,27425.0,69.9849,70.0031,69.9575,69.9575,27425.0
2021-12-30 11:20:00,76.64,76.66,76.61,76.64,59543.0,69.9666,69.9849,69.9392,69.9666,59543.0
2021-12-30 11:25:00,76.64,76.64,76.6,76.61,44365.0,69.9666,69.9666,69.9301,69.9392,44365.0
2021-12-30 11:30:00,76.6,76.66,76.6,76.63,41575.0,69.9301,69.9849,69.9301,69.9575,41575.0
2021-12-30 11:35:00,76.63,76.66,76.61,76.63,42485.0,69.9575,69.9849,69.9392,69.9575,42485.0
2021-12-30 11:40:00,76.64,76.64,76.59,76.63,152147.0,69.9666,69.9666,69.921,69.9575,152147.0
2021-12-30 11:45:00,76.63,76.64,76.6,76.61,146634.0,69.9575,69.9666,69.9301,69.9392,146634.0
2021-12-30 11:50:00,76.61,76.61,76.58,76.59,47045.0,69.9392,69.9392,69.9119,69.921,47045.0
2021-12-30 11:55:00,76.59,76.6,76.57,76.59,28097.0,69.921,69.9301,69.9027,69.921,28097.0
2021-12-30 12:00:00,76.6,76.61,76.58,76.59,33609.0,69.9301,69.9392,69.9119,69.921,33609.0
2021-12-30 12:05:00,76.59,76.6,76.56,76.57,51112.0,69.921,69.9301,69.8936,69.9027,51112.0
2021-12-30 12:10:00,76.57,76.58,76.55,76.55,35411.0,69.9027,69.9119,69.8845,69.8845,35411.0
2021-12-30 12:15:00,76.56,76.59,76.54,76.56,47420.0,69.8936,69.921,69.8753,69.8936,47420.0
2021-12-30 12:20:00,76.56,76.6,76.56,76.59,53998.0,69.8936,69.9301,69.8936,69.921,53998.0
2021-12-30 12:25:00,76.58,76.64,76.57,76.63,38613.0,69.9119,69.9666,69.9027,69.9575,38613.0
2021-12-30 12:30:00,76.64,76.68,76.63,76.66,46250.0,69.9666,70.0031,69.9575,69.9849,46250.0
2021-12-30 12:35:00,76.67,76.68,76.65,76.66,57561.0,69.994,70.0031,69.9758,69.9849,57561.0
2021-12-30 12:40:00,76.66,76.69,76.65,76.67,55854.0,69.9849,70.0123,69.9758,69.994,55854.0
2021-12-30 12:45:00,76.67,76.68,76.65,76.66,48489.0,69.994,70.0031,69.9758,69.9849,48489.0
2021-12-30 12:50:00,76.65,76.66,76.61,76.63,37632.0,69.9758,69.9849,69.9392,69.9575,37632.0
2021-12-30 12:55:00,76.62,76.66,76.62,76.64,24184.0,69.9484,69.9849,69.9484,69.9666,24184.0
2021-12-30 13:00:00,76.64,76.67,76.63,76.64,47721.0,69.9666,69.994,69.9575,69.9666,47721.0
2021-12-30 13:05:00,76.63,76.66,76.62,76.66,26181.0,69.9575,69.9849,69.9484,69.9849,26181.0
2021-12-30 13:10:00,76.66,76.67,76.63,76.67,22875.0,69.9849,69.994,69.9575,69.994,22875.0
2021-12-30 13:15:00,76.67,76.68,76.63,76.64,50649.0,69.994,70.0031,69.9575,69.9666,50649.0
2021-12-30 13:20:00,76.64,76.64,76.6,76.63,51250.0,69.9666,69.9666,69.9301,69.9575,51250.0
2021-12-30 13:25:00,76.63,76.63,76.6,76.62,45760.0,69.9575,69.9575,69.9301,69.9484,45760.0
2021-12-30 13:30:00,76.62,76.64,76.6,76.63,46724.0,69.9484,69.9666,69.9301,69.9575,46724.0
2021-12-30 13:35:00,76.64,76.65,76.62,76.64,31612.0,69.9666,69.9758,69.9484,69.9666,31612.0
2021-12-30 13:40:00,76.64,76.64,76.61,76.64,25464.0,69.9666,69.9666,69.9392,69.9666,25464.0
2021-12-30 13:45:00,76.63,76.69,76.63,76.69,48054.0,69.9575,70.0123,69.9575,70.0123,48054.0
2021-12-30 13:50:00,76.68,76.71,76.68,76.7,21830.0,70.0031,70.0305,70.0031,70.0214,21830.0
2021-12-30 13:55:00,76.71,76.74,76.7,76.74,71417.0,70.0305,70.0579,70.0214,70.0579,71417.0
2021-12-30 14:00:00,76.74,76.76,76.72,76.74,45744.0,70.0579,70.0762,70.0397,70.0579,45744.0
2021-12-30 14:05:00,76.73,76.75,76.71,76.72,43517.0,70.0488,70.067,70.0305,70.0397,43517.0
2021-12-30 14:10:00,76.71,76.73,76.67,76.67,28888.0,70.0305,70.0488,69.994,69.994,28888.0
2021-12-30 14:15:00,76.67,76.69,76.65,76.67,32422.0,69.994,70.0123,69.9758,69.994,32422.0
2021-12-30 14:20:00,76.67,76.69,76.66,76.68,34582.0,69.994,70.0123,69.9849,70.0031,34582.0
2021-12-30 14:25:00,76.68,76.71,76.67,76.7,22547.0,70.0031,70.0305,69.994,70.0214,22547.0
2021-12-30 14:30:00,76.7,76.71,76.69,76.7,20959.0,70.0214,70.0305,70.0123,70.0214,20959.0
2021-12-30 14:35:00,76.7,76.72,76.7,76.72,28923.0,70.0214,70.0397,70.0214,70.0397,28923.0
2021-12-30 14:40:00,76.72,76.74,76.7,76.73,46669.0,70.0397,70.0579,70.0214,70.0488,46669.0
2021-12-30 14:45:00,76.73,76.75,76.7,76.7,67417.0,70.0488,70.067,70.0214,70.0214,67417.0
2021-12-30 14:50:00,76.7,76.71,76.69,76.7,48036.0,70.0214,70.0305,70.0123,70.0214,48036.0
2021-12-30 14:55:00,76.7,76.71,76.67,76.67,65903.0,70.0214,70.0305,69.994,69.994,65903.0
2021-12-30 15:00:00,76.68,76.69,76.64,76.69,80747.0,70.0031,70.0123,69.9666,70.0123,80747.0
2021-12-30 15:05:00,76.68,76.73,76.68,76.71,80975.0,70.0031,70.0488,70.0031,70.0305,80975.0
2021-12-30 15:10:00,76.71,76.74,76.7,76.73,56212.0,70.0305,70.0579,70.0214,70.0488,56212.0
2021-12-30 15:15:00,76.72,76.77,76.7,76.77,174842.0,70.0397,70.0853,70.0214,70.0853,174842.0
2021-12-30 15:20:00,76.77,76.77,76.72,76.73,86966.0,70.0853,70.0853,70.0397,70.0488,86966.0
2021-12-30 15:25:00,76.74,76.75,76.7,76.7,109163.0,70.0579,70.067,70.0214,70.0214,109163.0
2021-12-30 15:30:00,76.7,76.72,76.67,76.69,132553.0,70.0214,70.0397,69.994,70.0123,132553.0
2021-12-30 15:35:00,76.69,76.74,76.67,76.74,91025.0,70.0123,70.0579,69.994,70.0579,91025.0
2021-12-30 15:40:00,76.73,76.74,76.67,76.68,102570.0,70.0488,70.0579,69.994,70.0031,102570.0
2021-12-30 15:45:00,76.68,76.72,76.65,76.69,172639.0,70.0031,70.0397,69.9758,70.0123,172639.0
2021-12-30 15:50:00,76.69,76.69,76.57,76.65,375376.0,70.0123,70.0123,69.9027,69.9758,375376.0
2021-12-30 15:55:00,76.65,76.65,76.53,76.58,655472.0,69.9758,69.9758,69.8662,69.9119,655472.0
2021-12-31 09:30:00,76.54,76.67,76.54,76.6,189454.0,69.8753,69.994,69.8753,69.9301,189454.0
2021-12-31 09:35:00,76.6,76.72,76.56,76.65,106628.0,69.9301,70.0397,69.8936,69.9758,106628.0
2021-12-31 09:40:00,76.64,76.72,76.64,76.7,144238.0,69.9666,70.0397,69.9666,70.0214,144238.0
2021-12-31 09:45:00,76.7,76.7,76.56,76.61,217204.0,70.0214,70.0214,69.8936,69.9392,217204.0
2021-12-31 09:50:00,76.62,76.66,76.53,76.58,153715.0,69.9484,69.9849,69.8662,69.9119,153715.0
2021-12-31 09:55:00,76.57,76.58,76.5,76.5,117014.0,69.9027,69.9119,69.8388,69.8388,117014.0
2021-12-31 10:00:00,76.51,76.62,76.5,76.6,151613.0,69.8479,69.9484,69.8388,69.9301,151613.0
2021-12-31 10:05:00,76.6,76.6,76.54,76.57,106692.0,69.9301,69.9301,69.8753,69.9027,106692.0
2021-12-31 10:10:00,76.56,76.62,76.56,76.59,77295.0,69.8936,69.9484,69.8936,69.921,77295.0
2021-12-31 10:15:00,76.59,76.68,76.58,76.68,68757.0,69.921,70.0031,69.9119,70.0031,68757.0
2021-12-31 10:20:00,76.68,76.7,76.63,76.63,66316.0,70.0031,70.0214,69.9575,69.9575,66316.0
2021-12-31 10:25:00,76.64,76.7,76.64,76.7,72750.0,69.9666,70.0214,69.9666,70.0214,72750.0
2021-12-31 10:30:00,76.69,76.69,76.58,76.59,96069.0,70.0123,70.0123,69.9119,69.921,96069.0
2021-12-31 10:35:00,76.59,76.65,76.57,76.59,59988.0,69.921,69.9758,69.9027,69.921,59988.0
2021-12-31 10:40:00,76.59,76.62,76.58,76.62,34691.0,69.921,69.9484,69.9119,69.9484,34691.0
2021-12-31 10:45:00,76.62,76.65,76.6,76.65,45631.0,69.9484,69.9758,69.9301,69.9758,45631.0
2021-12-31 10:50:00,76.65,76.67,76.63,76.66,81256.0,69.9758,69.994,69.9575,69.9849,81256.0
2021-12-31 10:55:00,76.66,76.7,76.65,76.67,68680.0,69.9849,70.0214,69.9758,69.994,68680.0
2021-12-31 11:00:00,76.67,76.72,76.67,76.7,87201.0,69.994,70.0397,69.994,70.0214,87201.0
2021-12-31 11:05:00,76.7,76.74,76.7,76.73,112554.0,70.0214,70.0579,70.0214,70.0488,112554.0
2021-12-31 11:10:00,76.73,76.8,76.71,76.76,81767.0,70.0488,70.1127,70.0305,70.0762,81767.0
2021-12-31 11:15:00,76.76,76.77,76.72,76.73,68316.0,70.0762,70.0853,70.0397,70.0488,68316.0
2021-12-31 11:20:00,76.73,76.73,76.67,76.69,57846.0,70.0488,70.0488,69.994,70.0123,57846.0
2021-12-31 11:25:00,76.68,76.68,76.61,76.62,53471.0,70.0031,70.0031,69.9392,69.9484,53471.0
2021-12-31 11:30:00,76.62,76.63,76.6,76.61,50894.0,69.9484,69.9575,69.9301,69.9392,50894.0
2021-12-31 11:35:00,76.61,76.63,76.59,76.59,63371.0,69.9392,69.9575,69.921,69.921,63371.0
2021-12-31 11:40:00,76.6,76.63,76.6,76.61,54224.0,69.9301,69.9575,69.9301,69.9392,54224.0
2021-12-31 11:45:00,76.61,76.62,76.59,76.6,35795.0,69.9392,69.9484,69.921,69.9301,35795.0
2021-12-31 11:50:00,76.6,76.63,76.59,76.61,42186.0,69.9301,69.9575,69.921,69.9392,42186.0
2021-12-31 11:55:00,76.61,76.64,76.57,76.58,36690.0,69.9392,69.9666,69.9027,69.9119,36690.0
2021-12-31 12:00:00,76.58,76.6,76.57,76.58,64644.0,69.9119,69.9301,69.9027,69.9119,64644.0
2021-12-31 12:05:00,76.58,76.6,76.56,76.57,48350.0,69.9119,69.9301,69.8936,69.9027,48350.0
2021-12-31 12:10:00,76.57,76.59,76.56,76.58,35474.0,69.9027,69.921,69.8936,69.9119,35474.0
2021-12-31 12:15:00,76.57,76.58,76.54,76.55,41765.0,69.9027,69.9119,69.8753,69.8845,41765.0
2021-12-31 12:20:00,76.55,76.62,76.54,76.61,26785.0,69.8845,69.9484,69.8753,69.9392,26785.0
2021-12-31 12:25:00,76.61,76.63,76.6,76.6,63314.0,69.9392,69.9575,69.9301,69.9301,63314.0
2021-12-31 12:30:00,76.6,76.64,76.6,76.63,33399.0,69.9301,69.9666,69.9301,69.9575,33399.0
2021-12-31 12:35:00,76.63,76.68,76.62,76.67,75095.0,69.9575,70.0031,69.9484,69.994,75095.0
2021-12-31 12:40:00,76.67,76.71,76.65,76.69,47539.0,69.994,70.0305,69.9758,70.0123,47539.0
2021-12-31 12:45:00,76.7,76.71,76.68,76.71,38536.0,70.0214,70.0305,70.0031,70.0305,38536.0
2021-12-31 12:50:00,76.71,76.73,76.71,76.72,38078.0,70.0305,70.0488,70.0305,70.0397,38078.0
2021-12-31 12:55:00,76.73,76.78,76.72,76.77,62327.0,70.0488,70.0944,70.0397,70.0853,62327.0
2021-12-31 13:00:00,76.77,76.82,76.77,76.82,37112.0,70.0853,70.131,70.0853,70.131,37112.0
2021-12-31 13:05:00,76.81,76.83,76.8,76.8,93239.0,70.1218,70.1401,70.1127,70.1127,93239.0
2021-12-31 13:10:00,76.8,76.81,76.79,76.8,50041.0,70.1127,70.1218,70.1036,70.1127,50041.0
2021-12-31 13:15:00,76.8,76.8,76.76,76.78,42964.0,70.1127,70.1127,70.0762,70.0944,42964.0
2021-12-31 13:20:00,76.78,76.82,76.77,76.81,55204.0,70.0944,70.131,70.0853,70.1218,55204.0
2021-12-31 13:25:00,76.81,76.85,76.8,76.85,52624.0,70.1218,70.1583,70.1127,70.1583,52624.0
2021-12-31 13:30:00,76.85,76.88,76.83,76.86,39430.0,70.1583,70.1857,70.1401,70.1675,39430.0
2021-12-31 13:35:00,76.86,76.86,76.83,76.84,51674.0,70.1675,70.1675,70.1401,70.1492,51674.0
2021-12-31 13:40:00,76.85,76.85,76.81,76.82,47104.0,70.1583,70.1583,70.1218,70.131,47104.0
2021-12-31 13:45:00,76.81,76.81,76.79,76.8,27095.0,70.1218,70.1218,70.1036,70.1127,27095.0
2021-12-31 13:50:00,76.79,76.82,76.79,76.82,75552.0,70.1036,70.131,70.1036,70.131,75552.0
2021-12-31 13:55:00,76.82,76.87,76.81,76.87,50272.0,70.131,70.1766,70.1218,70.1766,50272.0
2021-12-31 14:00:00,76.88,76.94,76.87,76.94,61599.0,70.1857,70.2405,70.1766,70.2405,61599.0
2021-12-31 14:05:00,76.94,76.98,76.93,76.95,86300.0,70.2405,70.277,70.2314,70.2496,86300.0
2021-12-31 14:10:00,76.94,76.97,76.94,76.95,43817.0,70.2405,70.2679,70.2405,70.2496,43817.0
2021-12-31 14:15:00,76.95,76.95,76.9,76.94,68774.0,70.2496,70.2496,70.204,70.2405,68774.0
2021-12-31 14:20:00,76.94,76.97,76.89,76.9,48810.0,70.2405,70.2679,70.1949,70.204,48810.0
2021-12-31 14:25:00,76.91,76.93,76.88,76.93,58525.0,70.2131,70.2314,70.1857,70.2314,58525.0
2021-12-31 14:30:00,76.93,76.96,76.92,76.92,71610.0,70.2314,70.2588,70.2222,70.2222,71610.0
2021-12-31 14:35:00,76.92,76.98,76.92,76.98,51459.0,70.2222,70.277,70.2222,70.277,51459.0
2021-12-31 14:40:00,76.98,77.01,76.97,76.99,283417.0,70.277,70.3044,70.2679,70.2862,283417.0
2021-12-31 14:45:00,76.98,77.01,76.98,76.98,87224.0,70.277,70.3044,70.277,70.277,87224.0
2021-12-31 14:50:00,76.98,77.0,76.96,76.98,99862.0,70.277,70.2953,70.2588,70.277,99862.0
2021-12-31 14:55:00,76.98,77.0,76.94,76.97,80813.0,70.277,70.2953,70.2405,70.2679,80813.0
2021-12-31 15:00:00,76.97,77.02,76.97,76.98,107911.0,70.2679,70.3135,70.2679,70.277,107911.0
2021-12-31 15:05:00,76.99,77.0,76.96,76.99,73835.0,70.2862,70.2953,70.2588,70.2862,73835.0
2021-12-31 15:10:00,76.99,77.01,76.94,76.95,76851.0,70.2862,70.3044,70.2405,70.2496,76851.0
2021-12-31 15:15:00,76.95,77.01,76.94,77.01,167776.0,70.2496,70.3044,70.2405,70.3044,167776.0
2021-12-31 15:20:00,77.01,77.06,76.98,77.06,322916.0,70.3044,70.3501,70.277,70.3501,322916.0
2021-12-31 15:25:00,77.06,77.11,77.05,77.1,248009.0,70.3501,70.3957,70.3409,70.3866,248009.0
2021-12-31 15:30:00,77.1,77.13,77.09,77.1,320598.0,70.3866,70.414,70.3774,70.3866,320598.0
2021-12-31 15:35:00,77.1,77.18,77.08,77.17,317787.0,70.3866,70.4596,70.3683,70.4505,317787.0
2021-12-31 15:40:00,77.17,77.18,77.12,77.17,412727.0,70.4505,70.4596,70.4048,70.4505,412727.0
2021-12-31 15:45:00,77.17,77.22,77.15,77.15,569014.0,70.4505,70.4961,70.4322,70.4322,569014.0
2021-12-31 15:50:00,77.15,77.23,77.07,77.09,568662.0,70.4322,70.5053,70.3592,70.3774,568662.0
2021-12-31 15:55:00,77.09,77.14,77.08,77.1,2035794.0,70.3774,70.4231,70.3683,70.3866,2035794.0
2022-01-03 09:30:00,76.64,76.76,76.42,76.48,339758.0,69.9666,70.0762,69.7658,69.8206,339758.0
2022-01-03 09:35:00,76.49,76.67,76.48,76.56,254219.0,69.8297,69.994,69.8206,69.8936,254219.0
2022-01-03 09:40:00,76.56,76.68,76.53,76.65,296806.0,69.8936,70.0031,69.8662,69.9758,296806.0
2022-01-03 09:45:00,76.64,76.67,76.27,76.31,753397.0,69.9666,69.994,69.6288,69.6654,753397.0
2022-01-03 09:50:00,76.32,76.43,76.28,76.42,360154.0,69.6745,69.7749,69.638,69.7658,360154.0
2022-01-03 09:55:00,76.42,76.43,76.19,76.22,256272.0,69.7658,69.7749,69.5558,69.5832,256272.0
2022-01-03 10:00:00,76.23,76.25,76.02,76.04,353637.0,69.5923,69.6106,69.4006,69.4189,353637.0
2022-01-03 10:05:00,76.05,76.18,76.03,76.14,256309.0,69.428,69.5467,69.4097,69.5102,256309.0
2022-01-03 10:10:00,76.15,76.29,76.14,76.22,167617.0,69.5193,69.6471,69.5102,69.5832,167617.0
2022-01-03 10:15:00,76.22,76.27,76.15,76.26,164913.0,69.5832,69.6288,69.5193,69.6197,164913.0
2022-01-03 10:20:00,76.26,76.35,76.26,76.28,111955.0,69.6197,69.7019,69.6197,69.638,111955.0
2022-01-03 10:25:00,76.27,76.35,76.23,76.3,166950.0,69.6288,69.7019,69.5923,69.6562,166950.0
2022-01-03 10:30:00,76.3,76.3,76.12,76.18,146669.0,69.6562,69.6562,69.4919,69.5467,146669.0
2022-01-03 10:35:00,76.17,76.2,76.1,76.17,120771.0,69.5376,69.5649,69.4736,69.5376,120771.0
2022-01-03 10:40:00,76.17,76.22,76.11,76.21,393477.0,69.5376,69.5832,69.4828,69.5741,393477.0
2022-01-03 10:45:00,76.21,76.38,76.15,76.34,155463.0,69.5741,69.7293,69.5193,69.6927,155463.0
2022-01-03 10:50:00,76.34,76.34,76.22,76.26,115900.0,69.6927,69.6927,69.5832,69.6197,115900.0
2022-01-03 10:55:00,76.27,76.37,76.23,76.36,98854.0,69.6288,69.7201,69.5923,69.711,98854.0
2022-01-03 11:00:00,76.35,76.36,76.28,76.28,126960.0,69.7019,69.711,69.638,69.638,126960.0
2022-01-03 11:05:00,76.28,76.28,76.21,76.23,123557.0,69.638,69.638,69.5741,69.5923,123557.0
2022-01-03 11:10:00,76.24,76.3,76.23,76.28,120713.0,69.6015,69.6562,69.5923,69.638,120713.0
2022-01-03 11:15:00,76.28,76.38,76.26,76.37,101449.0,69.638,69.7293,69.6197,69.7201,101449.0
2022-01-03 11:20:00,76.37,76.41,76.33,76.39,119514.0,69.7201,69.7567,69.6836,69.7384,119514.0
2022-01-03 11:25:00,76.38,76.4,76.29,76.29,93154.0,69.7293,69.7475,69.6471,69.6471,93154.0
2022-01-03 11:30:00,76.29,76.32,76.2,76.21,101619.0,69.6471,69.6745,69.5649,69.5741,101619.0
2022-01-03 11:35:00,76.21,76.25,76.18,76.24,211396.0,69.5741,69.6106,69.5467,69.6015,211396.0
2022-01-03 11:40:00,76.24,76.35,76.24,76.35,110920.0,69.6015,69.7019,69.6015,69.7019,110920.0
2022-01-03 11:45:00,76.35,76.35,76.28,76.28,95674.0,69.7019,69.7019,69.638,69.638,95674.0
2022-01-03 11:50:00,76.28,76.34,76.28,76.33,97835.0,69.638,69.6927,69.638,69.6836,97835.0
2022-01-03 11:55:00,76.33,76.44,76.33,76.43,89723.0,69.6836,69.784,69.6836,69.7749,89723.0
2022-01-03 12:00:00,76.42,76.45,76.39,76.41,104610.0,69.7658,69.7932,69.7384,69.7567,104610.0
2022-01-03 12:05:00,76.41,76.47,76.39,76.45,98515.0,69.7567,69.8114,69.7384,69.7932,98515.0
2022-01-03 12:10:00,76.45,76.5,76.45,76.5,184990.0,69.7932,69.8388,69.7932,69.8388,184990.0
2022-01-03 12:15:00,76.49,76.51,76.47,76.51,101820.0,69.8297,69.8479,69.8114,69.8479,101820.0
2022-01-03 12:20:00,76.51,76.56,76.5,76.53,101428.0,69.8479,69.8936,69.8388,69.8662,101428.0
2022-01-03 12:25:00,76.53,76.57,76.51,76.55,75105.0,69.8662,69.9027,69.8479,69.8845,75105.0
2022-01-03 12:30:00,76.56,76.56,76.52,76.52,101798.0,69.8936,69.8936,69.8571,69.8571,101798.0
2022-01-03 12:35:00,76.52,76.52,76.48,76.51,104451.0,69.8571,69.8571,69.8206,69.8479,104451.0
2022-01-03 12:40:00,76.51,76.51,76.45,76.46,82814.0,69.8479,69.8479,69.7932,69.8023,82814.0
2022-01-03 12:45:00,76.46,76.5,76.45,76.45,94109.0,69.8023,69.8388,69.7932,69.7932,94109.0
2022-01-03 12:50:00,76.44,76.46,76.36,76.37,89531.0,69.784,69.8023,69.711,69.7201,89531.0
2022-01-03 12:55:00,76.37,76.38,76.33,76.37,100672.0,69.7201,69.7293,69.6836,69.7201,100672.0
2022-01-03 13:00:00,76.37,76.39,76.32,76.35,134434.0,69.7201,69.7384,69.6745,69.7019,134434.0
2022-01-03 13:05:00,76.34,76.39,76.34,76.38,144503.0,69.6927,69.7384,69.6927,69.7293,144503.0
2022-01-03 13:10:00,76.38,76.49,76.36,76.48,178285.0,69.7293,69.8297,69.711,69.8206,178285.0
2022-01-03 13:15:00,76.48,76.51,76.47,76.5,106493.0,69.8206,69.8479,69.8114,69.8388,106493.0
2022-01-03 13:20:00,76.5,76.53,76.49,76.52,96390.0,69.8388,69.8662,69.8297,69.8571,96390.0
2022-01-03 13:25:00,76.53,76.59,76.52,76.59,151417.0,69.8662,69.921,69.8571,69.921,151417.0
2022-01-03 13:30:00,76.59,76.62,76.57,76.59,147315.0,69.921,69.9484,69.9027,69.921,147315.0
2022-01-03 13:35:00,76.59,76.59,76.55,76.56,113296.0,69.921,69.921,69.8845,69.8936,113296.0
2022-01-03 13:40:00,76.56,76.6,76.53,76.59,149236.0,69.8936,69.9301,69.8662,69.921,149236.0
2022-01-03 13:45:00,76.59,76.63,76.59,76.6,154854.0,69.921,69.9575,69.921,69.9301,154854.0
2022-01-03 13:50:00,76.6,76.66,76.6,76.66,131957.0,69.9301,69.9849,69.9301,69.9849,131957.0
2022-01-03 13:55:00,76.67,76.7,76.66,76.69,191911.0,69.994,70.0214,69.9849,70.0123,191911.0
2022-01-03 14:00:00,76.68,76.73,76.68,76.72,133432.0,70.0031,70.0488,70.0031,70.0397,133432.0
2022-01-03 14:05:00,76.72,76.82,76.71,76.81,131612.0,70.0397,70.131,70.0305,70.1218,131612.0
2022-01-03 14:10:00,76.8,76.82,76.78,76.79,108440.0,70.1127,70.131,70.0944,70.1036,108440.0
2022-01-03 14:15:00,76.79,76.83,76.77,76.8,126849.0,70.1036,70.1401,70.0853,70.1127,126849.0
2022-01-03 14:20:00,76.8,76.8,76.76,76.77,76574.0,70.1127,70.1127,70.0762,70.0853,76574.0
2022-01-03 14:25:00,76.77,76.8,76.76,76.79,169987.0,70.0853,70.1127,70.0762,70.1036,169987.0
2022-01-03 14:30:00,76.79,76.81,76.77,76.78,152800.0,70.1036,70.1218,70.0853,70.0944,152800.0
2022-01-03 14:35:00,76.77,76.83,76.76,76.83,140070.0,70.0853,70.1401,70.0762,70.1401,140070.0
2022-01-03 14:40:00,76.84,76.91,76.84,76.91,123614.0,70.1492,70.2131,70.1492,70.2131,123614.0
2022-01-03 14:45:00,76.9,76.92,76.86,76.88,111898.0,70.204,70.2222,70.1675,70.1857,111898.0
2022-01-03 14:50:00,76.88,76.89,76.87,76.88,81840.0,70.1857,70.1949,70.1766,70.1857,81840.0
2022-01-03 14:55:00,76.88,76.89,76.83,76.84,128217.0,70.1857,70.1949,70.1401,70.1492,128217.0
2022-01-03 15:00:00,76.84,76.86,76.79,76.84,236783.0,70.1492,70.1675,70.1036,70.1492,236783.0
2022-01-03 15:05:00,76.83,76.84,76.78,76.79,74919.0,70.1401,70.1492,70.0944,70.1036,74919.0
2022-01-03 15:10:00,76.79,76.8,76.75,76.76,173106.0,70.1036,70.1127,70.067,70.0762,173106.0
2022-01-03 15:15:00,76.77,76.84,76.71,76.74,476345.0,70.0853,70.1492,70.0305,70.0579,476345.0
2022-01-03 15:20:00,76.75,76.81,76.75,76.78,105726.0,70.067,70.1218,70.067,70.0944,105726.0
2022-01-03 15:25:00,76.78,76.81,76.76,76.79,153255.0,70.0944,70.1218,70.0762,70.1036,153255.0
2022-01-03 15:30:00,76.79,76.86,76.79,76.86,320015.0,70.1036,70.1675,70.1036,70.1675,320015.0
2022-01-03 15:35:00,76.86,76.98,76.85,76.93,362947.0,70.1675,70.277,70.1583,70.2314,362947.0
2022-01-03 15:40:00,76.93,76.95,76.84,76.89,382816.0,70.2314,70.2496,70.1492,70.1949,382816.0
2022-01-03 15:45:00,76.88,77.07,76.88,77.06,972075.0,70.1857,70.3592,70.1857,70.3501,972075.0
2022-01-03 15:50:00,77.07,77.14,77.02,77.04,1559251.0,70.3592,70.4231,70.3135,70.3318,1559251.0
2022-01-03 15:55:00,77.05,77.11,76.97,77.09,2818755.0,70.3409,70.3957,70.2679,70.3774,2818755.0
2022-01-04 09:30:00,77.08,77.29,77.05,77.26,422980.0,70.3683,70.56,70.3409,70.5326,422980.0
2022-01-04 09:35:00,77.26,77.34,77.2,77.26,503625.0,70.5326,70.6057,70.4779,70.5326,503625.0
2022-01-04 09:40:00,77.27,77.4,77.21,77.4,307705.0,70.5418,70.6605,70.487,70.6605,307705.0
2022-01-04 09:45:00,77.39,77.45,77.23,77.25,310322.0,70.6513,70.7061,70.5053,70.5235,310322.0
2022-01-04 09:50:00,77.24,77.4,77.23,77.35,231082.0,70.5144,70.6605,70.5053,70.6148,231082.0
2022-01-04 09:55:00,77.36,77.41,77.33,77.37,198716.0,70.6239,70.6696,70.5965,70.6331,198716.0
2022-01-04 10:00:00,77.38,77.58,77.35,77.51,227441.0,70.6422,70.8248,70.6148,70.7609,227441.0
2022-01-04 10:05:00,77.5,77.56,77.47,77.52,128005.0,70.7517,70.8065,70.7244,70.77,128005.0
2022-01-04 10:10:00,77.52,77.55,77.46,77.53,193490.0,70.77,70.7974,70.7152,70.7791,193490.0
2022-01-04 10:15:00,77.53,77.55,77.48,77.52,189323.0,70.7791,70.7974,70.7335,70.77,189323.0
2022-01-04 10:20:00,77.52,77.57,77.48,77.48,108821.0,70.77,70.8156,70.7335,70.7335,108821.0
2022-01-04 10:25:00,77.48,77.51,77.4,77.47,130862.0,70.7335,70.7609,70.6605,70.7244,130862.0
2022-01-04 10:30:00,77.47,77.54,77.44,77.5,186380.0,70.7244,70.7883,70.697,70.7517,186380.0
2022-01-04 10:35:00,77.49,77.59,77.48,77.57,112107.0,70.7426,70.8339,70.7335,70.8156,112107.0
2022-01-04 10:40:00,77.56,77.64,77.55,77.62,109394.0,70.8065,70.8796,70.7974,70.8613,109394.0
2022-01-04 10:45:00,77.63,77.63,77.56,77.63,172703.0,70.8704,70.8704,70.8065,70.8704,172703.0
2022-01-04 10:50:00,77.63,77.69,77.6,77.67,157666.0,70.8704,70.9252,70.843,70.9069,157666.0
2022-01-04 10:55:00,77.68,77.8,77.66,77.74,256897.0,70.9161,71.0256,70.8978,70.9708,256897.0
2022-01-04 11:00:00,77.75,77.87,77.72,77.83,417650.0,70.98,71.0895,70.9526,71.053,417650.0
2022-01-04 11:05:00,77.83,77.84,77.71,77.75,153538.0,71.053,71.0621,70.9435,70.98,153538.0
2022-01-04 11:10:00,77.74,77.78,77.66,77.77,318169.0,70.9708,71.0074,70.8978,70.9982,318169.0
2022-01-04 11:15:00,77.77,77.79,77.66,77.66,231667.0,70.9982,71.0165,70.8978,70.8978,231667.0
2022-01-04 11:20:00,77.66,77.77,77.65,77.76,165517.0,70.8978,70.9982,70.8887,70.9891,165517.0
2022-01-04 11:25:00,77.77,77.84,77.75,77.82,178884.0,70.9982,71.0621,70.98,71.0439,178884.0
2022-01-04 11:30:00,77.81,77.84,77.71,77.78,181432.0,71.0347,71.0621,70.9435,71.0074,181432.0
2022-01-04 11:35:00,77.78,77.79,77.66,77.7,146693.0,71.0074,71.0165,70.8978,70.9343,146693.0
2022-01-04 11:40:00,77.7,77.76,77.69,77.76,159552.0,70.9343,70.9891,70.9252,70.9891,159552.0
2022-01-04 11:45:00,77.75,77.79,77.7,77.76,186260.0,70.98,71.0165,70.9343,70.9891,186260.0
2022-01-04 11:50:00,77.77,77.8,77.75,77.79,150632.0,70.9982,71.0256,70.98,71.0165,150632.0
2022-01-04 11:55:00,77.8,77.82,77.77,77.81,67100.0,71.0256,71.0439,70.9982,71.0347,67100.0
2022-01-04 12:00:00,77.8,77.81,77.71,77.74,140449.0,71.0256,71.0347,70.9435,70.9708,140449.0
2022-01-04 12:05:00,77.74,77.8,77.74,77.77,136357.0,70.9708,71.0256,70.9708,70.9982,136357.0
2022-01-04 12:10:00,77.77,77.83,77.77,77.82,55308.0,70.9982,71.053,70.9982,71.0439,55308.0
2022-01-04 12:15:00,77.82,77.84,77.77,77.79,104122.0,71.0439,71.0621,70.9982,71.0165,104122.0
2022-01-04 12:20:00,77.79,77.79,77.74,77.76,47368.0,71.0165,71.0165,70.9708,70.9891,47368.0
2022-01-04 12:25:00,77.76,77.77,77.71,77.73,40588.0,70.9891,70.9982,70.9435,70.9617,40588.0
2022-01-04 12:30:00,77.73,77.75,77.64,77.65,110035.0,70.9617,70.98,70.8796,70.8887,110035.0
2022-01-04 12:35:00,77.65,77.68,77.64,77.66,69199.0,70.8887,70.9161,70.8796,70.8978,69199.0
2022-01-04 12:40:00,77.66,77.67,77.63,77.64,92993.0,70.8978,70.9069,70.8704,70.8796,92993.0
2022-01-04 12:45:00,77.65,77.68,77.6,77.6,141744.0,70.8887,70.9161,70.843,70.843,141744.0
2022-01-04 12:50:00,77.6,77.65,77.6,77.63,103665.0,70.843,70.8887,70.843,70.8704,103665.0
2022-01-04 12:55:00,77.64,77.64,77.57,77.61,94027.0,70.8796,70.8796,70.8156,70.8522,94027.0
2022-01-04 13:00:00,77.61,77.64,77.57,77.63,195425.0,70.8522,70.8796,70.8156,70.8704,195425.0
2022-01-04 13:05:00,77.63,77.67,77.63,77.65,103503.0,70.8704,70.9069,70.8704,70.8887,103503.0
2022-01-04 13:10:00,77.64,77.67,77.62,77.64,153084.0,70.8796,70.9069,70.8613,70.8796,153084.0
2022-01-04 13:15:00,77.64,77.65,77.6,77.65,115772.0,70.8796,70.8887,70.843,70.8887,115772.0
2022-01-04 13:20:00,77.65,77.69,77.64,77.68,151108.0,70.8887,70.9252,70.8796,70.9161,151108.0
2022-01-04 13:25:00,77.68,77.72,77.68,77.68,140572.0,70.9161,70.9526,70.9161,70.9161,140572.0
2022-01-04 13:30:00,77.69,77.7,77.59,77.6,144100.0,70.9252,70.9343,70.8339,70.843,144100.0
2022-01-04 13:35:00,77.6,77.6,77.51,77.54,147035.0,70.843,70.843,70.7609,70.7883,147035.0
2022-01-04 13:40:00,77.53,77.56,77.5,77.55,126062.0,70.7791,70.8065,70.7517,70.7974,126062.0
2022-01-04 13:45:00,77.54,77.57,77.53,77.54,85788.0,70.7883,70.8156,70.7791,70.7883,85788.0
2022-01-04 13:50:00,77.54,77.56,77.52,77.54,98979.0,70.7883,70.8065,70.77,70.7883,98979.0
2022-01-04 13:55:00,77.54,77.55,77.52,77.54,66080.0,70.7883,70.7974,70.77,70.7883,66080.0
2022-01-04 14:00:00,77.54,77.64,77.54,77.64,52196.0,70.7883,70.8796,70.7883,70.8796,52196.0
2022-01-04 14:05:00,77.63,77.64,77.61,77.63,100405.0,70.8704,70.8796,70.8522,70.8704,100405.0
2022-01-04 14:10:00,77.63,77.67,77.62,77.63,57692.0,70.8704,70.9069,70.8613,70.8704,57692.0
2022-01-04 14:15:00,77.63,77.69,77.63,77.63,61453.0,70.8704,70.9252,70.8704,70.8704,61453.0
2022-01-04 14:20:00,77.63,77.68,77.62,77.67,113430.0,70.8704,70.9161,70.8613,70.9069,113430.0
2022-01-04 14:25:00,77.67,77.76,77.66,77.76,112147.0,70.9069,70.9891,70.8978,70.9891,112147.0
2022-01-04 14:30:00,77.75,77.79,77.75,77.76,153581.0,70.98,71.0165,70.98,70.9891,153581.0
2022-01-04 14:35:00,77.76,77.78,77.73,77.75,85398.0,70.9891,71.0074,70.9617,70.98,85398.0
2022-01-04 14:40:00,77.75,77.8,77.75,77.79,164838.0,70.98,71.0256,70.98,71.0165,164838.0
2022-01-04 14:45:00,77.78,77.82,77.77,77.81,183911.0,71.0074,71.0439,70.9982,71.0347,183911.0
2022-01-04 14:50:00,77.81,77.85,77.8,77.81,179568.0,71.0347,71.0713,71.0256,71.0347,179568.0
2022-01-04 14:55:00,77.8,77.84,77.79,77.8,225035.0,71.0256,71.0621,71.0165,71.0256,225035.0
2022-01-04 15:00:00,77.81,77.82,77.76,77.77,274487.0,71.0347,71.0439,70.9891,70.9982,274487.0
2022-01-04 15:05:00,77.76,77.79,77.73,77.75,419272.0,70.9891,71.0165,70.9617,70.98,419272.0
2022-01-04 15:10:00,77.75,77.79,77.73,77.75,298375.0,70.98,71.0165,70.9617,70.98,298375.0
2022-01-04 15:15:00,77.75,77.79,77.73,77.77,510054.0,70.98,71.0165,70.9617,70.9982,510054.0
2022-01-04 15:20:00,77.78,77.82,77.76,77.8,350694.0,71.0074,71.0439,70.9891,71.0256,350694.0
2022-01-04 15:25:00,77.8,77.81,77.74,77.79,450442.0,71.0256,71.0347,70.9708,71.0165,450442.0
2022-01-04 15:30:00,77.79,77.81,77.72,77.72,508984.0,71.0165,71.0347,70.9526,70.9526,508984.0
2022-01-04 15:35:00,77.72,77.79,77.69,77.7,548127.0,70.9526,71.0165,70.9252,70.9343,548127.0
2022-01-04 15:40:00,77.71,77.78,77.71,77.76,875968.0,70.9435,71.0074,70.9435,70.9891,875968.0
2022-01-04 15:45:00,77.75,77.83,77.75,77.77,1006985.0,70.98,71.053,70.98,70.9982,1006985.0
2022-01-04 15:50:00,77.77,77.83,77.68,77.69,1487131.0,70.9982,71.053,70.9161,70.9252,1487131.0
2022-01-04 15:55:00,77.7,77.7,77.55,77.56,2414170.0,70.9343,70.9343,70.7974,70.8065,2414170.0
2022-01-05 09:30:00,77.52,77.92,77.52,77.82,295520.0,70.77,71.1352,70.77,71.0439,295520.0
2022-01-05 09:35:00,77.82,77.91,77.66,77.66,331777.0,71.0439,71.126,70.8978,70.8978,331777.0
2022-01-05 09:40:00,77.66,77.8,77.61,77.8,339133.0,70.8978,71.0256,70.8522,71.0256,339133.0
2022-01-05 09:45:00,77.79,77.83,77.71,77.79,264304.0,71.0165,71.053,70.9435,71.0165,264304.0
2022-01-05 09:50:00,77.79,77.92,77.78,77.91,358933.0,71.0165,71.1352,71.0074,71.126,358933.0
2022-01-05 09:55:00,77.9,77.98,77.79,77.79,315260.0,71.1169,71.1899,71.0165,71.0165,315260.0
2022-01-05 10:00:00,77.79,77.8,77.58,77.7,1427183.0,71.0165,71.0256,70.8248,70.9343,1427183.0
2022-01-05 10:05:00,77.7,77.84,77.7,77.82,257518.0,70.9343,71.0621,70.9343,71.0439,257518.0
2022-01-05 10:10:00,77.82,77.92,77.8,77.88,207207.0,71.0439,71.1352,71.0256,71.0987,207207.0
2022-01-05 10:15:00,77.88,78.01,77.88,78.0,161705.0,71.0987,71.2173,71.0987,71.2082,161705.0
2022-01-05 10:20:00,77.99,78.1,77.97,78.03,231803.0,71.1991,71.2995,71.1808,71.2356,231803.0
2022-01-05 10:25:00,78.04,78.08,77.96,78.02,145201.0,71.2447,71.2812,71.1717,71.2265,145201.0
2022-01-05 10:30:00,78.02,78.03,77.92,77.95,222999.0,71.2265,71.2356,71.1352,71.1626,222999.0
2022-01-05 10:35:00,77.95,78.14,77.95,78.13,145479.0,71.1626,71.336,71.1626,71.3269,145479.0
2022-01-05 10:40:00,78.14,78.15,78.08,78.15,234444.0,71.336,71.3451,71.2812,71.3451,234444.0
2022-01-05 10:45:00,78.15,78.18,78.1,78.14,169134.0,71.3451,71.3725,71.2995,71.336,169134.0
2022-01-05 10:50:00,78.14,78.14,78.05,78.06,227098.0,71.336,71.336,71.2539,71.263,227098.0
2022-01-05 10:55:00,78.05,78.07,77.97,78.0,148270.0,71.2539,71.2721,71.1808,71.2082,148270.0
2022-01-05 11:00:00,78.0,78.05,77.97,77.97,80833.0,71.2082,71.2539,71.1808,71.1808,80833.0
2022-01-05 11:05:00,77.98,78.0,77.9,77.99,123515.0,71.1899,71.2082,71.1169,71.1991,123515.0
2022-01-05 11:10:00,77.99,78.01,77.94,77.98,97881.0,71.1991,71.2173,71.1534,71.1899,97881.0
2022-01-05 11:15:00,77.97,78.05,77.96,78.04,110657.0,71.1808,71.2539,71.1717,71.2447,110657.0
2022-01-05 11:20:00,78.03,78.04,77.94,77.95,102987.0,71.2356,71.2447,71.1534,71.1626,102987.0
2022-01-05 11:25:00,77.95,77.98,77.92,77.95,98881.0,71.1626,71.1899,71.1352,71.1626,98881.0
2022-01-05 11:30:00,77.95,78.01,77.93,77.98,125899.0,71.1626,71.2173,71.1443,71.1899,125899.0
2022-01-05 11:35:00,77.98,78.01,77.95,77.95,93953.0,71.1899,71.2173,71.1626,71.1626,93953.0
2022-01-05 11:40:00,77.95,77.96,77.88,77.92,78472.0,71.1626,71.1717,71.0987,71.1352,78472.0
2022-01-05 11:45:00,77.92,77.97,77.9,77.95,64105.0,71.1352,71.1808,71.1169,71.1626,64105.0
2022-01-05 11:50:00,77.95,77.97,77.93,77.97,171520.0,71.1626,71.1808,71.1443,71.1808,171520.0
2022-01-05 11:55:00,77.97,78.01,77.94,77.95,87827.0,71.1808,71.2173,71.1534,71.1626,87827.0
2022-01-05 12:00:00,77.94,77.98,77.93,77.96,84998.0,71.1534,71.1899,71.1443,71.1717,84998.0
2022-01-05 12:05:00,77.95,77.98,77.93,77.97,82511.0,71.1626,71.1899,71.1443,71.1808,82511.0
2022-01-05 12:10:00,77.96,78.03,77.96,78.03,79770.0,71.1717,71.2356,71.1717,71.2356,79770.0
2022-01-05 12:15:00,78.03,78.04,77.99,78.03,84929.0,71.2356,71.2447,71.1991,71.2356,84929.0
2022-01-05 12:20:00,78.02,78.04,77.99,78.01,89181.0,71.2265,71.2447,71.1991,71.2173,89181.0
2022-01-05 12:25:00,78.01,78.05,78.0,78.05,109824.0,71.2173,71.2539,71.2082,71.2539,109824.0
2022-01-05 12:30:00,78.05,78.07,78.02,78.03,103624.0,71.2539,71.2721,71.2265,71.2356,103624.0
2022-01-05 12:35:00,78.03,78.04,77.96,77.99,124674.0,71.2356,71.2447,71.1717,71.1991,124674.0
2022-01-05 12:40:00,77.98,78.01,77.96,77.98,142069.0,71.1899,71.2173,71.1717,71.1899,142069.0
2022-01-05 12:45:00,77.97,78.03,77.96,78.03,202610.0,71.1808,71.2356,71.1717,71.2356,202610.0
2022-01-05 12:50:00,78.03,78.04,77.99,78.0,162616.0,71.2356,71.2447,71.1991,71.2082,162616.0
2022-01-05 12:55:00,78.0,78.04,77.99,78.03,120510.0,71.2082,71.2447,71.1991,71.2356,120510.0
2022-01-05 13:00:00,78.02,78.1,78.02,78.09,107780.0,71.2265,71.2995,71.2265,71.2904,107780.0
2022-01-05 13:05:00,78.09,78.11,78.07,78.08,103320.0,71.2904,71.3086,71.2721,71.2812,103320.0
2022-01-05 13:10:00,78.09,78.1,78.05,78.07,136085.0,71.2904,71.2995,71.2539,71.2721,136085.0
2022-01-05 13:15:00,78.06,78.08,78.02,78.04,137284.0,71.263,71.2812,71.2265,71.2447,137284.0
2022-01-05 13:20:00,78.04,78.04,78.01,78.03,115079.0,71.2447,71.2447,71.2173,71.2356,115079.0
2022-01-05 13:25:00,78.03,78.04,77.94,77.95,104832.0,71.2356,71.2447,71.1534,71.1626,104832.0
2022-01-05 13:30:00,77.96,78.01,77.92,77.93,109815.0,71.1717,71.2173,71.1352,71.1443,109815.0
2022-01-05 13:35:00,77.92,78.02,77.91,78.02,131178.0,71.1352,71.2265,71.126,71.2265,131178.0
2022-01-05 13:40:00,78.02,78.05,78.01,78.03,119425.0,71.2265,71.2539,71.2173,71.2356,119425.0
2022-01-05 13:45:00,78.03,78.05,78.02,78.02,95399.0,71.2356,71.2539,71.2265,71.2265,95399.0
2022-01-05 13:50:00,78.03,78.04,78.01,78.02,81334.0,71.2356,71.2447,71.2173,71.2265,81334.0
2022-01-05 13:55:00,78.02,78.02,77.98,78.0,124311.0,71.2265,71.2265,71.1899,71.2082,124311.0
2022-01-05 14:00:00,78.0,78.04,77.89,77.94,383297.0,71.2082,71.2447,71.1078,71.1534,383297.0
2022-01-05 14:05:00,77.94,77.97,77.81,77.82,266092.0,71.1534,71.1808,71.0347,71.0439,266092.0
2022-01-05 14:10:00,77.81,77.86,77.72,77.8,219511.0,71.0347,71.0804,70.9526,71.0256,219511.0
2022-01-05 14:15:00,77.8,77.88,77.78,77.81,225944.0,71.0256,71.0987,71.0074,71.0347,225944.0
2022-01-05 14:20:00,77.81,77.93,77.81,77.92,207922.0,71.0347,71.1443,71.0347,71.1352,207922.0
2022-01-05 14:25:00,77.91,77.97,77.86,77.86,319328.0,71.126,71.1808,71.0804,71.0804,319328.0
2022-01-05 14:30:00,77.86,77.88,77.73,77.74,154125.0,71.0804,71.0987,70.9617,70.9708,154125.0
2022-01-05 14:35:00,77.74,77.78,77.7,77.74,229725.0,70.9708,71.0074,70.9343,70.9708,229725.0
2022-01-05 14:40:00,77.73,77.73,77.65,77.68,152648.0,70.9617,70.9617,70.8887,70.9161,152648.0
2022-01-05 14:45:00,77.68,77.75,77.68,77.75,157911.0,70.9161,70.98,70.9161,70.98,157911.0
2022-01-05 14:50:00,77.75,77.79,77.7,77.73,134755.0,70.98,71.0165,70.9343,70.9617,134755.0
2022-01-05 14:55:00,77.73,77.76,77.71,77.76,137810.0,70.9617,70.9891,70.9435,70.9891,137810.0
2022-01-05 15:00:00,77.76,77.84,77.72,77.82,321774.0,70.9891,71.0621,70.9526,71.0439,321774.0
2022-01-05 15:05:00,77.82,77.85,77.77,77.81,337209.0,71.0439,71.0713,70.9982,71.0347,337209.0
2022-01-05 15:10:00,77.81,77.82,77.62,77.65,285795.0,71.0347,71.0439,70.8613,70.8887,285795.0
2022-01-05 15:15:00,77.65,77.69,77.6,77.69,363908.0,70.8887,70.9252,70.843,70.9252,363908.0
2022-01-05 15:20:00,77.68,77.71,77.66,77.69,372348.0,70.9161,70.9435,70.8978,70.9252,372348.0
2022-01-05 15:25:00,77.69,77.74,77.66,77.72,321287.0,70.9252,70.9708,70.8978,70.9526,321287.0
2022-01-05 15:30:00,77.72,77.73,77.62,77.66,404890.0,70.9526,70.9617,70.8613,70.8978,404890.0
2022-01-05 15:35:00,77.66,77.73,77.62,77.64,448677.0,70.8978,70.9617,70.8613,70.8796,448677.0
2022-01-05 15:40:00,77.65,77.71,77.62,77.65,732958.0,70.8887,70.9435,70.8613,70.8887,732958.0
2022-01-05 15:45:00,77.66,77.74,77.63,77.64,1054219.0,70.8978,70.9708,70.8704,70.8796,1054219.0
2022-01-05 15:50:00,77.63,77.7,77.6,77.68,1791386.0,70.8704,70.9343,70.843,70.9161,1791386.0
2022-01-05 15:55:00,77.67,77.68,77.49,77.51,2654681.0,70.9069,70.9161,70.7426,70.7609,2654681.0
2022-01-06 09:30:00,77.28,77.74,77.26,77.45,343764.0,70.5509,70.9708,70.5326,70.7061,343764.0
2022-01-06 09:35:00,77.44,77.59,77.32,77.58,415226.0,70.697,70.8339,70.5874,70.8248,415226.0
2022-01-06 09:40:00,77.58,77.58,77.39,77.45,441121.0,70.8248,70.8248,70.6513,70.7061,441121.0
2022-01-06 09:45:00,77.44,77.53,77.33,77.5,275771.0,70.697,70.7791,70.5965,70.7517,275771.0
2022-01-06 09:50:00,77.49,77.7,77.47,77.69,311915.0,70.7426,70.9343,70.7244,70.9252,311915.0
2022-01-06 09:55:00,77.69,77.8,77.66,77.72,228366.0,70.9252,71.0256,70.8978,70.9526,228366.0
2022-01-06 10:00:00,77.71,77.87,77.7,77.85,360827.0,70.9435,71.0895,70.9343,71.0713,360827.0
2022-01-06 10:05:00,77.85,77.92,77.78,77.81,424241.0,71.0713,71.1352,71.0074,71.0347,424241.0
2022-01-06 10:10:00,77.81,77.98,77.8,77.95,213427.0,71.0347,71.1899,71.0256,71.1626,213427.0
2022-01-06 10:15:00,77.96,77.98,77.71,77.79,288540.0,71.1717,71.1899,70.9435,71.0165,288540.0
2022-01-06 10:20:00,77.78,77.88,77.78,77.81,223359.0,71.0074,71.0987,71.0074,71.0347,223359.0
2022-01-06 10:25:00,77.81,77.84,77.68,77.68,530914.0,71.0347,71.0621,70.9161,70.9161,530914.0
2022-01-06 10:30:00,77.68,77.76,77.63,77.7,332295.0,70.9161,70.9891,70.8704,70.9343,332295.0
2022-01-06 10:35:00,77.71,77.72,77.63,77.69,324842.0,70.9435,70.9526,70.8704,70.9252,324842.0
2022-01-06 10:40:00,77.69,77.84,77.69,77.84,183246.0,70.9252,71.0621,70.9252,71.0621,183246.0
2022-01-06 10:45:00,77.84,77.88,77.76,77.79,231324.0,71.0621,71.0987,70.9891,71.0165,231324.0
2022-01-06 10:50:00,77.79,77.8,77.62,77.65,253226.0,71.0165,71.0256,70.8613,70.8887,253226.0
2022-01-06 10:55:00,77.65,77.65,77.4,77.42,275312.0,70.8887,70.8887,70.6605,70.6787,275312.0
2022-01-06 11:00:00,77.41,77.43,77.29,77.36,689989.0,70.6696,70.6878,70.56,70.6239,689989.0
2022-01-06 11:05:00,77.36,77.43,77.3,77.41,252215.0,70.6239,70.6878,70.5692,70.6696,252215.0
2022-01-06 11:10:00,77.41,77.44,77.3,77.39,104826.0,70.6696,70.697,70.5692,70.6513,104826.0
2022-01-06 11:15:00,77.39,77.46,77.32,77.38,207038.0,70.6513,70.7152,70.5874,70.6422,207038.0
2022-01-06 11:20:00,77.39,77.42,77.32,77.41,182909.0,70.6513,70.6787,70.5874,70.6696,182909.0
2022-01-06 11:25:00,77.42,77.48,77.38,77.42,99182.0,70.6787,70.7335,70.6422,70.6787,99182.0
2022-01-06 11:30:00,77.42,77.54,77.41,77.48,129321.0,70.6787,70.7883,70.6696,70.7335,129321.0
2022-01-06 11:35:00,77.49,77.53,77.44,77.46,149704.0,70.7426,70.7791,70.697,70.7152,149704.0
2022-01-06 11:40:00,77.47,77.53,77.36,77.38,123546.0,70.7244,70.7791,70.6239,70.6422,123546.0
2022-01-06 11:45:00,77.38,77.42,77.37,77.39,153916.0,70.6422,70.6787,70.6331,70.6513,153916.0
2022-01-06 11:50:00,77.39,77.45,77.37,77.42,138928.0,70.6513,70.7061,70.6331,70.6787,138928.0
2022-01-06 11:55:00,77.42,77.45,77.39,77.42,85041.0,70.6787,70.7061,70.6513,70.6787,85041.0
2022-01-06 12:00:00,77.42,77.44,77.36,77.37,56162.0,70.6787,70.697,70.6239,70.6331,56162.0
2022-01-06 12:05:00,77.37,77.37,77.31,77.36,83928.0,70.6331,70.6331,70.5783,70.6239,83928.0
2022-01-06 12:10:00,77.35,77.41,77.31,77.4,112738.0,70.6148,70.6696,70.5783,70.6605,112738.0
2022-01-06 12:15:00,77.4,77.5,77.39,77.5,81273.0,70.6605,70.7517,70.6513,70.7517,81273.0
2022-01-06 12:20:00,77.49,77.59,77.46,77.54,92026.0,70.7426,70.8339,70.7152,70.7883,92026.0
2022-01-06 12:25:00,77.53,77.58,77.52,77.57,52215.0,70.7791,70.8248,70.77,70.8156,52215.0
2022-01-06 12:30:00,77.57,77.62,77.56,77.61,42574.0,70.8156,70.8613,70.8065,70.8522,42574.0
2022-01-06 12:35:00,77.61,77.66,77.59,77.59,145070.0,70.8522,70.8978,70.8339,70.8339,145070.0
2022-01-06 12:40:00,77.6,77.72,77.59,77.71,131616.0,70.843,70.9526,70.8339,70.9435,131616.0
2022-01-06 12:45:00,77.71,77.72,77.64,77.64,87902.0,70.9435,70.9526,70.8796,70.8796,87902.0
2022-01-06 12:50:00,77.64,77.65,77.59,77.62,133060.0,70.8796,70.8887,70.8339,70.8613,133060.0
2022-01-06 12:55:00,77.63,77.64,77.58,77.59,100954.0,70.8704,70.8796,70.8248,70.8339,100954.0
2022-01-06 13:00:00,77.58,77.59,77.53,77.59,117692.0,70.8248,70.8339,70.7791,70.8339,117692.0
2022-01-06 13:05:00,77.58,77.63,77.58,77.62,95023.0,70.8248,70.8704,70.8248,70.8613,95023.0
2022-01-06 13:10:00,77.62,77.65,77.62,77.64,95002.0,70.8613,70.8887,70.8613,70.8796,95002.0
2022-01-06 13:15:00,77.63,77.65,77.56,77.65,106453.0,70.8704,70.8887,70.8065,70.8887,106453.0
2022-01-06 13:20:00,77.64,77.65,77.55,77.56,109327.0,70.8796,70.8887,70.7974,70.8065,109327.0
2022-01-06 13:25:00,77.56,77.63,77.54,77.62,119270.0,70.8065,70.8704,70.7883,70.8613,119270.0
2022-01-06 13:30:00,77.62,77.69,77.61,77.68,302270.0,70.8613,70.9252,70.8522,70.9161,302270.0
2022-01-06 13:35:00,77.68,77.71,77.66,77.69,150998.0,70.9161,70.9435,70.8978,70.9252,150998.0
2022-01-06 13:40:00,77.69,77.71,77.62,77.62,142624.0,70.9252,70.9435,70.8613,70.8613,142624.0
2022-01-06 13:45:00,77.63,77.63,77.57,77.58,143352.0,70.8704,70.8704,70.8156,70.8248,143352.0
2022-01-06 13:50:00,77.58,77.58,77.5,77.5,173453.0,70.8248,70.8248,70.7517,70.7517,173453.0
2022-01-06 13:55:00,77.5,77.56,77.5,77.55,74835.0,70.7517,70.8065,70.7517,70.7974,74835.0
2022-01-06 14:00:00,77.55,77.59,77.52,77.53,161127.0,70.7974,70.8339,70.77,70.7791,161127.0
2022-01-06 14:05:00,77.53,77.59,77.52,77.56,81925.0,70.7791,70.8339,70.77,70.8065,81925.0
2022-01-06 14:10:00,77.56,77.63,77.52,77.54,114124.0,70.8065,70.8704,70.77,70.7883,114124.0
2022-01-06 14:15:00,77.54,77.58,77.51,77.52,106995.0,70.7883,70.8248,70.7609,70.77,106995.0
2022-01-06 14:20:00,77.52,77.59,77.52,77.59,80007.0,70.77,70.8339,70.77,70.8339,80007.0
2022-01-06 14:25:00,77.59,77.66,77.59,77.66,133789.0,70.8339,70.8978,70.8339,70.8978,133789.0
2022-01-06 14:30:00,77.66,77.7,77.64,77.7,188777.0,70.8978,70.9343,70.8796,70.9343,188777.0
2022-01-06 14:35:00,77.7,77.73,77.67,77.72,132697.0,70.9343,70.9617,70.9069,70.9526,132697.0
2022-01-06 14:40:00,77.71,77.72,77.67,77.69,115803.0,70.9435,70.9526,70.9069,70.9252,115803.0
2022-01-06 14:45:00,77.69,77.75,77.69,77.7,108597.0,70.9252,70.98,70.9252,70.9343,108597.0
2022-01-06 14:50:00,77.71,77.72,77.67,77.72,190476.0,70.9435,70.9526,70.9069,70.9526,190476.0
2022-01-06 14:55:00,77.72,77.78,77.7,77.73,188054.0,70.9526,71.0074,70.9343,70.9617,188054.0
2022-01-06 15:00:00,77.73,77.74,77.65,77.66,183511.0,70.9617,70.9708,70.8887,70.8978,183511.0
2022-01-06 15:05:00,77.65,77.67,77.6,77.62,337726.0,70.8887,70.9069,70.843,70.8613,337726.0
2022-01-06 15:10:00,77.62,77.65,77.53,77.54,255229.0,70.8613,70.8887,70.7791,70.7883,255229.0
2022-01-06 15:15:00,77.54,77.54,77.38,77.39,293325.0,70.7883,70.7883,70.6422,70.6513,293325.0
2022-01-06 15:20:00,77.39,77.42,77.32,77.37,342047.0,70.6513,70.6787,70.5874,70.6331,342047.0
2022-01-06 15:25:00,77.37,77.39,77.32,77.33,343713.0,70.6331,70.6513,70.5874,70.5965,343713.0
2022-01-06 15:30:00,77.32,77.35,77.25,77.28,703410.0,70.5874,70.6148,70.5235,70.5509,703410.0
2022-01-06 15:35:00,77.28,77.33,77.26,77.32,701680.0,70.5509,70.5965,70.5326,70.5874,701680.0
2022-01-06 15:40:00,77.33,77.44,77.33,77.39,1045926.0,70.5965,70.697,70.5965,70.6513,1045926.0
2022-01-06 15:45:00,77.39,77.42,77.32,77.32,802213.0,70.6513,70.6787,70.5874,70.5874,802213.0
2022-01-06 15:50:00,77.32,77.38,77.25,77.34,1501832.0,70.5874,70.6422,70.5235,70.6057,1501832.0
2022-01-06 15:55:00,77.34,77.36,77.23,77.32,3094081.0,70.6057,70.6239,70.5053,70.5874,3094081.0
2022-01-07 09:30:00,77.22,77.25,77.1,77.22,378723.0,70.4961,70.5235,70.3866,70.4961,378723.0
2022-01-07 09:35:00,77.22,77.33,77.17,77.28,251558.0,70.4961,70.5965,70.4505,70.5509,251558.0
2022-01-07 09:40:00,77.28,77.28,77.01,77.12,431471.0,70.5509,70.5509,70.3044,70.4048,431471.0
2022-01-07 09:45:00,77.12,77.27,77.09,77.23,369044.0,70.4048,70.5418,70.3774,70.5053,369044.0
2022-01-07 09:50:00,77.23,77.37,77.21,77.32,155139.0,70.5053,70.6331,70.487,70.5874,155139.0
2022-01-07 09:55:00,77.32,77.34,77.17,77.24,146612.0,70.5874,70.6057,70.4505,70.5144,146612.0
2022-01-07 10:00:00,77.23,77.34,77.17,77.32,109573.0,70.5053,70.6057,70.4505,70.5874,109573.0
2022-01-07 10:05:00,77.32,77.43,77.27,77.43,163623.0,70.5874,70.6878,70.5418,70.6878,163623.0
2022-01-07 10:10:00,77.43,77.43,77.35,77.36,79011.0,70.6878,70.6878,70.6148,70.6239,79011.0
2022-01-07 10:15:00,77.36,77.45,77.34,77.44,71237.0,70.6239,70.7061,70.6057,70.697,71237.0
2022-01-07 10:20:00,77.44,77.56,77.44,77.47,219275.0,70.697,70.8065,70.697,70.7244,219275.0
2022-01-07 10:25:00,77.47,77.48,77.43,77.45,55513.0,70.7244,70.7335,70.6878,70.7061,55513.0
2022-01-07 10:30:00,77.45,77.49,77.38,77.42,105595.0,70.7061,70.7426,70.6422,70.6787,105595.0
2022-01-07 10:35:00,77.41,77.42,77.37,77.41,95642.0,70.6696,70.6787,70.6331,70.6696,95642.0
2022-01-07 10:40:00,77.42,77.46,77.36,77.41,129832.0,70.6787,70.7152,70.6239,70.6696,129832.0
2022-01-07 10:45:00,77.41,77.5,77.4,77.49,83662.0,70.6696,70.7517,70.6605,70.7426,83662.0
2022-01-07 10:50:00,77.49,77.54,77.45,77.5,242333.0,70.7426,70.7883,70.7061,70.7517,242333.0
2022-01-07 10:55:00,77.5,77.51,77.34,77.39,151522.0,70.7517,70.7609,70.6057,70.6513,151522.0
2022-01-07 11:00:00,77.39,77.42,77.31,77.38,118561.0,70.6513,70.6787,70.5783,70.6422,118561.0
2022-01-07 11:05:00,77.39,77.42,77.33,77.34,93760.0,70.6513,70.6787,70.5965,70.6057,93760.0
2022-01-07 11:10:00,77.34,77.4,77.27,77.28,106026.0,70.6057,70.6605,70.5418,70.5509,106026.0
2022-01-07 11:15:00,77.28,77.39,77.25,77.35,165479.0,70.5509,70.6513,70.5235,70.6148,165479.0
2022-01-07 11:20:00,77.36,77.36,77.29,77.32,238518.0,70.6239,70.6239,70.56,70.5874,238518.0
2022-01-07 11:25:00,77.31,77.36,77.25,77.36,117630.0,70.5783,70.6239,70.5235,70.6239,117630.0
2022-01-07 11:30:00,77.36,77.37,77.27,77.29,71089.0,70.6239,70.6331,70.5418,70.56,71089.0
2022-01-07 11:35:00,77.29,77.4,77.28,77.33,86167.0,70.56,70.6605,70.5509,70.5965,86167.0
2022-01-07 11:40:00,77.34,77.42,77.32,77.38,85180.0,70.6057,70.6787,70.5874,70.6422,85180.0
2022-01-07 11:45:00,77.38,77.46,77.37,77.46,99055.0,70.6422,70.7152,70.6331,70.7152,99055.0
2022-01-07 11:50:00,77.46,77.54,77.46,77.53,109071.0,70.7152,70.7883,70.7152,70.7791,109071.0
2022-01-07 11:55:00,77.53,77.6,77.53,77.6,118119.0,70.7791,70.843,70.7791,70.843,118119.0
2022-01-07 12:00:00,77.6,77.61,77.55,77.56,91019.0,70.843,70.8522,70.7974,70.8065,91019.0
2022-01-07 12:05:00,77.55,77.57,77.52,77.55,77413.0,70.7974,70.8156,70.77,70.7974,77413.0
2022-01-07 12:10:00,77.55,77.59,77.53,77.58,93854.0,70.7974,70.8339,70.7791,70.8248,93854.0
2022-01-07 12:15:00,77.59,77.6,77.52,77.55,84077.0,70.8339,70.843,70.77,70.7974,84077.0
2022-01-07 12:20:00,77.55,77.59,77.54,77.57,84234.0,70.7974,70.8339,70.7883,70.8156,84234.0
2022-01-07 12:25:00,77.56,77.57,77.48,77.54,69095.0,70.8065,70.8156,70.7335,70.7883,69095.0
2022-01-07 12:30:00,77.53,77.56,77.52,77.56,78867.0,70.7791,70.8065,70.77,70.8065,78867.0
2022-01-07 12:35:00,77.57,77.58,77.5,77.51,54509.0,70.8156,70.8248,70.7517,70.7609,54509.0
2022-01-07 12:40:00,77.51,77.55,77.5,77.55,147132.0,70.7609,70.7974,70.7517,70.7974,147132.0
2022-01-07 12:45:00,77.55,77.57,77.5,77.5,70136.0,70.7974,70.8156,70.7517,70.7517,70136.0
2022-01-07 12:50:00,77.49,77.52,77.46,77.48,78464.0,70.7426,70.77,70.7152,70.7335,78464.0
2022-01-07 12:55:00,77.49,77.5,77.45,77.48,95023.0,70.7426,70.7517,70.7061,70.7335,95023.0
2022-01-07 13:00:00,77.48,77.5,77.43,77.47,52407.0,70.7335,70.7517,70.6878,70.7244,52407.0
2022-01-07 13:05:00,77.47,77.5,77.46,77.48,94415.0,70.7244,70.7517,70.7152,70.7335,94415.0
2022-01-07 13:10:00,77.49,77.57,77.48,77.55,57204.0,70.7426,70.8156,70.7335,70.7974,57204.0
2022-01-07 13:15:00,77.54,77.55,77.5,77.51,36731.0,70.7883,70.7974,70.7517,70.7609,36731.0
2022-01-07 13:20:00,77.51,77.55,77.49,77.54,52934.0,70.7609,70.7974,70.7426,70.7883,52934.0
2022-01-07 13:25:00,77.54,77.57,77.53,77.55,44063.0,70.7883,70.8156,70.7791,70.7974,44063.0
2022-01-07 13:30:00,77.56,77.58,77.55,77.58,53021.0,70.8065,70.8248,70.7974,70.8248,53021.0
2022-01-07 13:35:00,77.58,77.61,77.55,77.56,44037.0,70.8248,70.8522,70.7974,70.8065,44037.0
2022-01-07 13:40:00,77.56,77.57,77.49,77.54,183526.0,70.8065,70.8156,70.7426,70.7883,183526.0
2022-01-07 13:45:00,77.54,77.58,77.53,77.55,61914.0,70.7883,70.8248,70.7791,70.7974,61914.0
2022-01-07 13:50:00,77.56,77.62,77.53,77.6,58702.0,70.8065,70.8613,70.7791,70.843,58702.0
2022-01-07 13:55:00,77.61,77.64,77.59,77.62,89520.0,70.8522,70.8796,70.8339,70.8613,89520.0
2022-01-07 14:00:00,77.62,77.69,77.62,77.68,65344.0,70.8613,70.9252,70.8613,70.9161,65344.0
2022-01-07 14:05:00,77.68,77.7,77.64,77.66,52098.0,70.9161,70.9343,70.8796,70.8978,52098.0
2022-01-07 14:10:00,77.66,77.69,77.64,77.68,36712.0,70.8978,70.9252,70.8796,70.9161,36712.0
2022-01-07 14:15:00,77.68,77.72,77.66,77.7,54877.0,70.9161,70.9526,70.8978,70.9343,54877.0
2022-01-07 14:20:00,77.7,77.71,77.62,77.63,73675.0,70.9343,70.9435,70.8613,70.8704,73675.0
2022-01-07 14:25:00,77.64,77.64,77.6,77.62,60993.0,70.8796,70.8796,70.843,70.8613,60993.0
2022-01-07 14:30:00,77.61,77.62,77.56,77.58,68741.0,70.8522,70.8613,70.8065,70.8248,68741.0
2022-01-07 14:35:00,77.57,77.63,77.55,77.62,76532.0,70.8156,70.8704,70.7974,70.8613,76532.0
2022-01-07 14:40:00,77.62,77.67,77.61,77.64,55420.0,70.8613,70.9069,70.8522,70.8796,55420.0
2022-01-07 14:45:00,77.64,77.68,77.62,77.65,95123.0,70.8796,70.9161,70.8613,70.8887,95123.0
2022-01-07 14:50:00,77.66,77.66,77.63,77.66,84804.0,70.8978,70.8978,70.8704,70.8978,84804.0
2022-01-07 14:55:00,77.65,77.68,77.64,77.65,73970.0,70.8887,70.9161,70.8796,70.8887,73970.0
2022-01-07 15:00:00,77.65,77.69,77.64,77.66,89630.0,70.8887,70.9252,70.8796,70.8978,89630.0
2022-01-07 15:05:00,77.65,77.69,77.65,77.69,108639.0,70.8887,70.9252,70.8887,70.9252,108639.0
2022-01-07 15:10:00,77.7,77.7,77.61,77.63,115292.0,70.9343,70.9343,70.8522,70.8704,115292.0
2022-01-07 15:15:00,77.62,77.63,77.58,77.59,155218.0,70.8613,70.8704,70.8248,70.8339,155218.0
2022-01-07 15:20:00,77.6,77.61,77.56,77.58,136721.0,70.843,70.8522,70.8065,70.8248,136721.0
2022-01-07 15:25:00,77.58,77.61,77.54,77.56,126235.0,70.8248,70.8522,70.7883,70.8065,126235.0
2022-01-07 15:30:00,77.56,77.63,77.53,77.58,198620.0,70.8065,70.8704,70.7791,70.8248,198620.0
2022-01-07 15:35:00,77.58,77.63,77.56,77.59,234179.0,70.8248,70.8704,70.8065,70.8339,234179.0
2022-01-07 15:40:00,77.6,77.62,77.52,77.52,162145.0,70.843,70.8613,70.77,70.77,162145.0
2022-01-07 15:45:00,77.53,77.58,77.48,77.49,316975.0,70.7791,70.8248,70.7335,70.7426,316975.0
2022-01-07 15:50:00,77.48,77.52,77.43,77.48,473848.0,70.7335,70.77,70.6878,70.7335,473848.0
2022-01-07 15:55:00,77.48,77.53,77.4,77.42,572580.0,70.7335,70.7791,70.6605,70.6787,572580.0
2022-01-10 09:30:00,77.36,77.46,77.22,77.45,470112.0,70.6239,70.7152,70.4961,70.7061,470112.0
2022-01-10 09:35:00,77.44,77.46,77.2,77.23,376770.0,70.697,70.7152,70.4779,70.5053,376770.0
2022-01-10 09:40:00,77.24,77.24,77.11,77.11,355660.0,70.5144,70.5144,70.3957,70.3957,355660.0
2022-01-10 09:45:00,77.1,77.1,76.94,76.94,753931.0,70.3866,70.3866,70.2405,70.2405,753931.0
2022-01-10 09:50:00,76.94,77.09,76.89,76.98,297859.0,70.2405,70.3774,70.1949,70.277,297859.0
2022-01-10 09:55:00,76.98,77.12,76.94,77.06,346288.0,70.277,70.4048,70.2405,70.3501,346288.0
2022-01-10 10:00:00,77.06,77.18,77.04,77.15,288457.0,70.3501,70.4596,70.3318,70.4322,288457.0
2022-01-10 10:05:00,77.15,77.16,77.01,77.09,274675.0,70.4322,70.4413,70.3044,70.3774,274675.0
2022-01-10 10:10:00,77.08,77.12,76.97,76.97,194863.0,70.3683,70.4048,70.2679,70.2679,194863.0
2022-01-10 10:15:00,76.97,76.98,76.83,76.84,260300.0,70.2679,70.277,70.1401,70.1492,260300.0
2022-01-10 10:20:00,76.84,76.9,76.76,76.8,165596.0,70.1492,70.204,70.0762,70.1127,165596.0
2022-01-10 10:25:00,76.8,76.81,76.67,76.81,248638.0,70.1127,70.1218,69.994,70.1218,248638.0
2022-01-10 10:30:00,76.81,76.91,76.8,76.88,192544.0,70.1218,70.2131,70.1127,70.1857,192544.0
2022-01-10 10:35:00,76.88,76.92,76.81,76.82,138208.0,70.1857,70.2222,70.1218,70.131,138208.0
2022-01-10 10:40:00,76.82,76.85,76.77,76.79,135279.0,70.131,70.1583,70.0853,70.1036,135279.0
2022-01-10 10:45:00,76.79,76.83,76.75,76.79,151866.0,70.1036,70.1401,70.067,70.1036,151866.0
2022-01-10 10:50:00,76.79,76.88,76.77,76.81,172721.0,70.1036,70.1857,70.0853,70.1218,172721.0
2022-01-10 10:55:00,76.82,76.84,76.78,76.82,110746.0,70.131,70.1492,70.0944,70.131,110746.0
2022-01-10 11:00:00,76.82,76.88,76.8,76.87,140399.0,70.131,70.1857,70.1127,70.1766,140399.0
2022-01-10 11:05:00,76.88,76.93,76.83,76.91,168600.0,70.1857,70.2314,70.1401,70.2131,168600.0
2022-01-10 11:10:00,76.91,76.94,76.81,76.81,178284.0,70.2131,70.2405,70.1218,70.1218,178284.0
2022-01-10 11:15:00,76.81,76.83,76.68,76.69,164947.0,70.1218,70.1401,70.0031,70.0123,164947.0
2022-01-10 11:20:00,76.69,76.76,76.67,76.71,153351.0,70.0123,70.0762,69.994,70.0305,153351.0
2022-01-10 11:25:00,76.71,76.78,76.71,76.78,142769.0,70.0305,70.0944,70.0305,70.0944,142769.0
2022-01-10 11:30:00,76.78,76.78,76.64,76.65,133053.0,70.0944,70.0944,69.9666,69.9758,133053.0
2022-01-10 11:35:00,76.65,76.7,76.61,76.63,106379.0,69.9758,70.0214,69.9392,69.9575,106379.0
2022-01-10 11:40:00,76.63,76.69,76.62,76.64,141248.0,69.9575,70.0123,69.9484,69.9666,141248.0
2022-01-10 11:45:00,76.64,76.69,76.58,76.69,157291.0,69.9666,70.0123,69.9119,70.0123,157291.0
2022-01-10 11:50:00,76.68,76.71,76.62,76.64,175681.0,70.0031,70.0305,69.9484,69.9666,175681.0
2022-01-10 11:55:00,76.64,76.67,76.61,76.67,100790.0,69.9666,69.994,69.9392,69.994,100790.0
2022-01-10 12:00:00,76.66,76.67,76.62,76.65,145950.0,69.9849,69.994,69.9484,69.9758,145950.0
2022-01-10 12:05:00,76.65,76.66,76.61,76.61,81179.0,69.9758,69.9849,69.9392,69.9392,81179.0
2022-01-10 12:10:00,76.61,76.71,76.6,76.7,71933.0,69.9392,70.0305,69.9301,70.0214,71933.0
2022-01-10 12:15:00,76.7,76.77,76.69,76.75,54065.0,70.0214,70.0853,70.0123,70.067,54065.0
2022-01-10 12:20:00,76.75,76.75,76.69,76.73,68947.0,70.067,70.067,70.0123,70.0488,68947.0
2022-01-10 12:25:00,76.73,76.8,76.73,76.79,74546.0,70.0488,70.1127,70.0488,70.1036,74546.0
2022-01-10 12:30:00,76.78,76.82,76.77,76.8,89584.0,70.0944,70.131,70.0853,70.1127,89584.0
2022-01-10 12:35:00,76.8,76.82,76.77,76.8,59202.0,70.1127,70.131,70.0853,70.1127,59202.0
2022-01-10 12:40:00,76.79,76.87,76.79,76.79,69829.0,70.1036,70.1766,70.1036,70.1036,69829.0
2022-01-10 12:45:00,76.8,76.86,76.76,76.77,154167.0,70.1127,70.1675,70.0762,70.0853,154167.0
2022-01-10 12:50:00,76.77,76.91,76.76,76.87,312699.0,70.0853,70.2131,70.0762,70.1766,312699.0
2022-01-10 12:55:00,76.86,76.88,76.82,76.84,69485.0,70.1675,70.1857,70.131,70.1492,69485.0
2022-01-10 13:00:00,76.83,76.95,76.83,76.86,619055.0,70.1401,70.2496,70.1401,70.1675,619055.0
2022-01-10 13:05:00,76.86,76.89,76.82,76.85,90043.0,70.1675,70.1949,70.131,70.1583,90043.0
2022-01-10 13:10:00,76.86,76.88,76.82,76.84,66106.0,70.1675,70.1857,70.131,70.1492,66106.0
2022-01-10 13:15:00,76.84,76.86,76.77,76.77,109366.0,70.1492,70.1675,70.0853,70.0853,109366.0
2022-01-10 13:20:00,76.78,76.82,76.72,76.78,84120.0,70.0944,70.131,70.0397,70.0944,84120.0
2022-01-10 13:25:00,76.78,76.82,76.77,76.77,72119.0,70.0944,70.131,70.0853,70.0853,72119.0
2022-01-10 13:30:00,76.77,76.79,76.71,76.74,82510.0,70.0853,70.1036,70.0305,70.0579,82510.0
2022-01-10 13:35:00,76.75,76.78,76.71,76.72,104328.0,70.067,70.0944,70.0305,70.0397,104328.0
2022-01-10 13:40:00,76.73,76.81,76.71,76.77,114615.0,70.0488,70.1218,70.0305,70.0853,114615.0
2022-01-10 13:45:00,76.77,76.86,76.77,76.86,115164.0,70.0853,70.1675,70.0853,70.1675,115164.0
2022-01-10 13:50:00,76.86,76.9,76.85,76.88,122454.0,70.1675,70.204,70.1583,70.1857,122454.0
2022-01-10 13:55:00,76.87,76.89,76.81,76.88,176805.0,70.1766,70.1949,70.1218,70.1857,176805.0
2022-01-10 14:00:00,76.88,76.9,76.84,76.86,283281.0,70.1857,70.204,70.1492,70.1675,283281.0
2022-01-10 14:05:00,76.86,76.95,76.84,76.94,108796.0,70.1675,70.2496,70.1492,70.2405,108796.0
2022-01-10 14:10:00,76.95,76.96,76.89,76.91,108068.0,70.2496,70.2588,70.1949,70.2131,108068.0
2022-01-10 14:15:00,76.91,77.0,76.91,76.93,87316.0,70.2131,70.2953,70.2131,70.2314,87316.0
2022-01-10 14:20:00,76.93,76.95,76.88,76.91,83325.0,70.2314,70.2496,70.1857,70.2131,83325.0
2022-01-10 14:25:00,76.91,76.93,76.86,76.86,246614.0,70.2131,70.2314,70.1675,70.1675,246614.0
2022-01-10 14:30:00,76.86,76.87,76.78,76.85,165573.0,70.1675,70.1766,70.0944,70.1583,165573.0
2022-01-10 14:35:00,76.85,76.86,76.78,76.8,179148.0,70.1583,70.1675,70.0944,70.1127,179148.0
2022-01-10 14:40:00,76.8,76.84,76.77,76.8,175335.0,70.1127,70.1492,70.0853,70.1127,175335.0
2022-01-10 14:45:00,76.8,76.86,76.79,76.84,157256.0,70.1127,70.1675,70.1036,70.1492,157256.0
2022-01-10 14:50:00,76.83,76.84,76.71,76.73,231890.0,70.1401,70.1492,70.0305,70.0488,231890.0
2022-01-10 14:55:00,76.73,76.82,76.72,76.81,146644.0,70.0488,70.131,70.0397,70.1218,146644.0
2022-01-10 15:00:00,76.81,76.86,76.77,76.78,154016.0,70.1218,70.1675,70.0853,70.0944,154016.0
2022-01-10 15:05:00,76.78,76.78,76.66,76.69,359772.0,70.0944,70.0944,69.9849,70.0123,359772.0
2022-01-10 15:10:00,76.69,76.78,76.68,76.68,135090.0,70.0123,70.0944,70.0031,70.0031,135090.0
2022-01-10 15:15:00,76.69,76.69,76.58,76.59,245076.0,70.0123,70.0123,69.9119,69.921,245076.0
2022-01-10 15:20:00,76.59,76.67,76.58,76.62,232799.0,69.921,69.994,69.9119,69.9484,232799.0
2022-01-10 15:25:00,76.63,76.68,76.61,76.63,154284.0,69.9575,70.0031,69.9392,69.9575,154284.0
2022-01-10 15:30:00,76.62,76.69,76.59,76.67,361893.0,69.9484,70.0123,69.921,69.994,361893.0
2022-01-10 15:35:00,76.67,76.7,76.61,76.63,239728.0,69.994,70.0214,69.9392,69.9575,239728.0
2022-01-10 15:40:00,76.63,76.71,76.56,76.64,558682.0,69.9575,70.0305,69.8936,69.9666,558682.0
2022-01-10 15:45:00,76.63,76.73,76.6,76.67,665614.0,69.9575,70.0488,69.9301,69.994,665614.0
2022-01-10 15:50:00,76.68,76.75,76.65,76.7,571487.0,70.0031,70.067,69.9758,70.0214,571487.0
2022-01-10 15:55:00,76.7,76.85,76.69,76.82,1238140.0,70.0214,70.1583,70.0123,70.131,1238140.0
2022-01-11 09:30:00,76.71,76.79,76.52,76.52,359894.0,70.0305,70.1036,69.8571,69.8571,359894.0
2022-01-11 09:35:00,76.52,76.52,76.35,76.44,379788.0,69.8571,69.8571,69.7019,69.784,379788.0
2022-01-11 09:40:00,76.43,76.44,76.27,76.32,327137.0,69.7749,69.784,69.6288,69.6745,327137.0
2022-01-11 09:45:00,76.32,76.32,76.17,76.18,294220.0,69.6745,69.6745,69.5376,69.5467,294220.0
2022-01-11 09:50:00,76.18,76.21,75.98,75.99,328929.0,69.5467,69.5741,69.3641,69.3732,328929.0
2022-01-11 09:55:00,75.99,76.02,75.9,75.98,234643.0,69.3732,69.4006,69.2911,69.3641,234643.0
2022-01-11 10:00:00,75.99,76.12,75.91,76.09,314799.0,69.3732,69.4919,69.3002,69.4645,314799.0
2022-01-11 10:05:00,76.09,76.18,76.07,76.1,260013.0,69.4645,69.5467,69.4463,69.4736,260013.0
2022-01-11 10:10:00,76.1,76.13,76.01,76.09,210966.0,69.4736,69.501,69.3915,69.4645,210966.0
2022-01-11 10:15:00,76.08,76.2,76.03,76.18,260097.0,69.4554,69.5649,69.4097,69.5467,260097.0
2022-01-11 10:20:00,76.18,76.22,76.04,76.05,224866.0,69.5467,69.5832,69.4189,69.428,224866.0
2022-01-11 10:25:00,76.06,76.12,76.0,76.05,209235.0,69.4371,69.4919,69.3824,69.428,209235.0
2022-01-11 10:30:00,76.05,76.13,75.91,75.92,416986.0,69.428,69.501,69.3002,69.3093,416986.0
2022-01-11 10:35:00,75.91,76.05,75.89,76.02,190303.0,69.3002,69.428,69.2819,69.4006,190303.0
2022-01-11 10:40:00,76.02,76.02,75.89,75.91,145949.0,69.4006,69.4006,69.2819,69.3002,145949.0
2022-01-11 10:45:00,75.91,76.04,75.91,75.97,183075.0,69.3002,69.4189,69.3002,69.355,183075.0
2022-01-11 10:50:00,75.97,75.97,75.87,75.95,351557.0,69.355,69.355,69.2637,69.3367,351557.0
2022-01-11 10:55:00,75.95,76.03,75.95,75.99,203928.0,69.3367,69.4097,69.3367,69.3732,203928.0
2022-01-11 11:00:00,75.99,76.03,75.96,76.0,285271.0,69.3732,69.4097,69.3458,69.3824,285271.0
2022-01-11 11:05:00,76.0,76.05,75.96,75.98,217918.0,69.3824,69.428,69.3458,69.3641,217918.0
2022-01-11 11:10:00,75.98,76.05,75.93,75.94,445756.0,69.3641,69.428,69.3184,69.3276,445756.0
2022-01-11 11:15:00,75.94,76.04,75.94,76.02,279091.0,69.3276,69.4189,69.3276,69.4006,279091.0
2022-01-11 11:20:00,76.03,76.12,75.97,76.06,348720.0,69.4097,69.4919,69.355,69.4371,348720.0
2022-01-11 11:25:00,76.05,76.1,76.01,76.04,310337.0,69.428,69.4736,69.3915,69.4189,310337.0
2022-01-11 11:30:00,76.04,76.11,76.04,76.08,222645.0,69.4189,69.4828,69.4189,69.4554,222645.0
2022-01-11 11:35:00,76.08,76.15,76.07,76.11,184924.0,69.4554,69.5193,69.4463,69.4828,184924.0
2022-01-11 11:40:00,76.12,76.22,76.11,76.16,234405.0,69.4919,69.5832,69.4828,69.5284,234405.0
2022-01-11 11:45:00,76.16,76.19,76.03,76.06,216424.0,69.5284,69.5558,69.4097,69.4371,216424.0
2022-01-11 11:50:00,76.06,76.16,76.05,76.13,345846.0,69.4371,69.5284,69.428,69.501,345846.0
2022-01-11 11:55:00,76.13,76.17,76.1,76.14,206706.0,69.501,69.5376,69.4736,69.5102,206706.0
2022-01-11 12:00:00,76.15,76.22,76.12,76.2,267900.0,69.5193,69.5832,69.4919,69.5649,267900.0
2022-01-11 12:05:00,76.21,76.24,76.19,76.22,180168.0,69.5741,69.6015,69.5558,69.5832,180168.0
2022-01-11 12:10:00,76.23,76.25,76.18,76.25,162265.0,69.5923,69.6106,69.5467,69.6106,162265.0
2022-01-11 12:15:00,76.26,76.28,76.23,76.28,88948.0,69.6197,69.638,69.5923,69.638,88948.0
2022-01-11 12:20:00,76.28,76.29,76.24,76.27,96350.0,69.638,69.6471,69.6015,69.6288,96350.0
2022-01-11 12:25:00,76.28,76.28,76.22,76.24,118619.0,69.638,69.638,69.5832,69.6015,118619.0
2022-01-11 12:30:00,76.25,76.29,76.25,76.27,73286.0,69.6106,69.6471,69.6106,69.6288,73286.0
2022-01-11 12:35:00,76.27,76.31,76.26,76.28,136120.0,69.6288,69.6654,69.6197,69.638,136120.0
2022-01-11 12:40:00,76.28,76.29,76.24,76.24,129454.0,69.638,69.6471,69.6015,69.6015,129454.0
2022-01-11 12:45:00,76.25,76.28,76.23,76.27,144595.0,69.6106,69.638,69.5923,69.6288,144595.0
2022-01-11 12:50:00,76.27,76.3,76.26,76.28,79998.0,69.6288,69.6562,69.6197,69.638,79998.0
2022-01-11 12:55:00,76.28,76.34,76.26,76.33,92356.0,69.638,69.6927,69.6197,69.6836,92356.0
2022-01-11 13:00:00,76.32,76.4,76.3,76.39,104766.0,69.6745,69.7475,69.6562,69.7384,104766.0
2022-01-11 13:05:00,76.39,76.4,76.35,76.36,147719.0,69.7384,69.7475,69.7019,69.711,147719.0
2022-01-11 13:10:00,76.37,76.37,76.35,76.37,95942.0,69.7201,69.7201,69.7019,69.7201,95942.0
2022-01-11 13:15:00,76.37,76.42,76.36,76.41,120440.0,69.7201,69.7658,69.711,69.7567,120440.0
2022-01-11 13:20:00,76.41,76.43,76.38,76.42,97789.0,69.7567,69.7749,69.7293,69.7658,97789.0
2022-01-11 13:25:00,76.43,76.44,76.38,76.4,96092.0,69.7749,69.784,69.7293,69.7475,96092.0
2022-01-11 13:30:00,76.4,76.43,76.39,76.41,107044.0,69.7475,69.7749,69.7384,69.7567,107044.0
2022-01-11 13:35:00,76.42,76.45,76.41,76.45,99008.0,69.7658,69.7932,69.7567,69.7932,99008.0
2022-01-11 13:40:00,76.44,76.45,76.39,76.39,98908.0,69.784,69.7932,69.7384,69.7384,98908.0
2022-01-11 13:45:00,76.39,76.43,76.38,76.4,146111.0,69.7384,69.7749,69.7293,69.7475,146111.0
2022-01-11 13:50:00,76.4,76.43,76.38,76.39,86374.0,69.7475,69.7749,69.7293,69.7384,86374.0
2022-01-11 13:55:00,76.39,76.41,76.36,76.37,90198.0,69.7384,69.7567,69.711,69.7201,90198.0
2022-01-11 14:00:00,76.37,76.37,76.28,76.28,121209.0,69.7201,69.7201,69.638,69.638,121209.0
2022-01-11 14:05:00,76.28,76.31,76.26,76.28,224243.0,69.638,69.6654,69.6197,69.638,224243.0
2022-01-11 14:10:00,76.28,76.31,76.27,76.3,73843.0,69.638,69.6654,69.6288,69.6562,73843.0
2022-01-11 14:15:00,76.29,76.29,76.25,76.28,156330.0,69.6471,69.6471,69.6106,69.638,156330.0
2022-01-11 14:20:00,76.28,76.35,76.27,76.34,112488.0,69.638,69.7019,69.6288,69.6927,112488.0
2022-01-11 14:25:00,76.34,76.4,76.34,76.38,149711.0,69.6927,69.7475,69.6927,69.7293,149711.0
2022-01-11 14:30:00,76.39,76.44,76.38,76.44,135676.0,69.7384,69.784,69.7293,69.784,135676.0
2022-01-11 14:35:00,76.43,76.44,76.41,76.43,76960.0,69.7749,69.784,69.7567,69.7749,76960.0
2022-01-11 14:40:00,76.42,76.44,76.38,76.39,82294.0,69.7658,69.784,69.7293,69.7384,82294.0
2022-01-11 14:45:00,76.39,76.42,76.37,76.38,83466.0,69.7384,69.7658,69.7201,69.7293,83466.0
2022-01-11 14:50:00,76.38,76.38,76.32,76.37,135707.0,69.7293,69.7293,69.6745,69.7201,135707.0
2022-01-11 14:55:00,76.37,76.42,76.37,76.4,216363.0,69.7201,69.7658,69.7201,69.7475,216363.0
2022-01-11 15:00:00,76.41,76.46,76.41,76.45,222874.0,69.7567,69.8023,69.7567,69.7932,222874.0
2022-01-11 15:05:00,76.46,76.5,76.45,76.48,98705.0,69.8023,69.8388,69.7932,69.8206,98705.0
2022-01-11 15:10:00,76.48,76.5,76.45,76.47,153875.0,69.8206,69.8388,69.7932,69.8114,153875.0
2022-01-11 15:15:00,76.47,76.5,76.44,76.48,161514.0,69.8114,69.8388,69.784,69.8206,161514.0
2022-01-11 15:20:00,76.48,76.59,76.47,76.58,798518.0,69.8206,69.921,69.8114,69.9119,798518.0
2022-01-11 15:25:00,76.57,76.65,76.55,76.65,907826.0,69.9027,69.9758,69.8845,69.9758,907826.0
2022-01-11 15:30:00,76.65,76.69,76.62,76.64,448047.0,69.9758,70.0123,69.9484,69.9666,448047.0
2022-01-11 15:35:00,76.64,76.68,76.61,76.63,179272.0,69.9666,70.0031,69.9392,69.9575,179272.0
2022-01-11 15:40:00,76.63,76.65,76.59,76.63,545034.0,69.9575,69.9758,69.921,69.9575,545034.0
2022-01-11 15:45:00,76.62,76.63,76.56,76.63,330946.0,69.9484,69.9575,69.8936,69.9575,330946.0
2022-01-11 15:50:00,76.63,76.68,76.57,76.65,491175.0,69.9575,70.0031,69.9027,69.9758,491175.0
2022-01-11 15:55:00,76.66,76.72,76.64,76.72,1411801.0,69.9849,70.0397,69.9666,70.0397,1411801.0
2022-01-12 09:30:00,76.63,76.68,76.45,76.48,274156.0,69.9575,70.0031,69.7932,69.8206,274156.0
2022-01-12 09:35:00,76.48,76.52,76.39,76.49,273953.0,69.8206,69.8571,69.7384,69.8297,273953.0
2022-01-12 09:40:00,76.49,76.58,76.41,76.52,350205.0,69.8297,69.9119,69.7567,69.8571,350205.0
2022-01-12 09:45:00,76.53,76.74,76.53,76.68,303424.0,69.8662,70.0579,69.8662,70.0031,303424.0
2022-01-12 09:50:00,76.69,76.71,76.62,76.65,268661.0,70.0123,70.0305,69.9484,69.9758,268661.0
2022-01-12 09:55:00,76.65,76.69,76.55,76.59,128994.0,69.9758,70.0123,69.8845,69.921,128994.0
2022-01-12 10:00:00,76.6,76.67,76.56,76.65,139438.0,69.9301,69.994,69.8936,69.9758,139438.0
2022-01-12 10:05:00,76.65,76.76,76.64,76.69,117404.0,69.9758,70.0762,69.9666,70.0123,117404.0
2022-01-12 10:10:00,76.68,76.69,76.52,76.57,99167.0,70.0031,70.0123,69.8571,69.9027,99167.0
2022-01-12 10:15:00,76.57,76.67,76.57,76.67,93108.0,69.9027,69.994,69.9027,69.994,93108.0
2022-01-12 10:20:00,76.69,76.71,76.62,76.63,95563.0,70.0123,70.0305,69.9484,69.9575,95563.0
2022-01-12 10:25:00,76.63,76.66,76.58,76.66,149810.0,69.9575,69.9849,69.9119,69.9849,149810.0
2022-01-12 10:30:00,76.66,76.71,76.6,76.64,167233.0,69.9849,70.0305,69.9301,69.9666,167233.0
2022-01-12 10:35:00,76.65,76.68,76.57,76.57,104220.0,69.9758,70.0031,69.9027,69.9027,104220.0
2022-01-12 10:40:00,76.56,76.64,76.5,76.55,195196.0,69.8936,69.9666,69.8388,69.8845,195196.0
2022-01-12 10:45:00,76.55,76.61,76.51,76.52,81958.0,69.8845,69.9392,69.8479,69.8571,81958.0
2022-01-12 10:50:00,76.52,76.72,76.52,76.72,124852.0,69.8571,70.0397,69.8571,70.0397,124852.0
2022-01-12 10:55:00,76.72,76.81,76.7,76.76,148947.0,70.0397,70.1218,70.0214,70.0762,148947.0
2022-01-12 11:00:00,76.76,76.78,76.7,76.73,102282.0,70.0762,70.0944,70.0214,70.0488,102282.0
2022-01-12 11:05:00,76.73,76.8,76.71,76.78,265141.0,70.0488,70.1127,70.0305,70.0944,265141.0
2022-01-12 11:10:00,76.77,76.8,76.68,76.68,167753.0,70.0853,70.1127,70.0031,70.0031,167753.0
2022-01-12 11:15:00,76.68,76.71,76.62,76.63,156518.0,70.0031,70.0305,69.9484,69.9575,156518.0
2022-01-12 11:20:00,76.62,76.62,76.55,76.58,89524.0,69.9484,69.9484,69.8845,69.9119,89524.0
2022-01-12 11:25:00,76.57,76.67,76.56,76.66,131979.0,69.9027,69.994,69.8936,69.9849,131979.0
2022-01-12 11:30:00,76.66,76.74,76.66,76.7,82075.0,69.9849,70.0579,69.9849,70.0214,82075.0
2022-01-12 11:35:00,76.71,76.76,76.68,76.69,78069.0,70.0305,70.0762,70.0031,70.0123,78069.0
2022-01-12 11:40:00,76.7,76.75,76.69,76.7,148735.0,70.0214,70.067,70.0123,70.0214,148735.0
2022-01-12 11:45:00,76.69,76.76,76.68,76.71,90904.0,70.0123,70.0762,70.0031,70.0305,90904.0
2022-01-12 11:50:00,76.7,76.72,76.68,76.7,66770.0,70.0214,70.0397,70.0031,70.0214,66770.0
2022-01-12 11:55:00,76.7,76.74,76.69,76.72,68965.0,70.0214,70.0579,70.0123,70.0397,68965.0
2022-01-12 12:00:00,76.71,76.75,76.71,76.74,53101.0,70.0305,70.067,70.0305,70.0579,53101.0
2022-01-12 12:05:00,76.73,76.73,76.66,76.67,69781.0,70.0488,70.0488,69.9849,69.994,69781.0
2022-01-12 12:10:00,76.67,76.71,76.67,76.69,63696.0,69.994,70.0305,69.994,70.0123,63696.0
2022-01-12 12:15:00,76.69,76.73,76.67,76.73,94829.0,70.0123,70.0488,69.994,70.0488,94829.0
2022-01-12 12:20:00,76.73,76.76,76.71,76.73,70580.0,70.0488,70.0762,70.0305,70.0488,70580.0
2022-01-12 12:25:00,76.73,76.76,76.69,76.7,70731.0,70.0488,70.0762,70.0123,70.0214,70731.0
2022-01-12 12:30:00,76.7,76.72,76.67,76.67,45771.0,70.0214,70.0397,69.994,69.994,45771.0
2022-01-12 12:35:00,76.67,76.73,76.62,76.63,73592.0,69.994,70.0488,69.9484,69.9575,73592.0
2022-01-12 12:40:00,76.63,76.64,76.6,76.62,67817.0,69.9575,69.9666,69.9301,69.9484,67817.0
2022-01-12 12:45:00,76.62,76.67,76.62,76.65,47314.0,69.9484,69.994,69.9484,69.9758,47314.0
2022-01-12 12:50:00,76.65,76.72,76.65,76.7,69480.0,69.9758,70.0397,69.9758,70.0214,69480.0
2022-01-12 12:55:00,76.71,76.73,76.71,76.71,22096.0,70.0305,70.0488,70.0305,70.0305,22096.0
2022-01-12 13:00:00,76.72,76.78,76.71,76.78,63788.0,70.0397,70.0944,70.0305,70.0944,63788.0
2022-01-12 13:05:00,76.77,76.78,76.73,76.73,63042.0,70.0853,70.0944,70.0488,70.0488,63042.0
2022-01-12 13:10:00,76.74,76.75,76.72,76.74,60270.0,70.0579,70.067,70.0397,70.0579,60270.0
2022-01-12 13:15:00,76.73,76.73,76.66,76.7,85224.0,70.0488,70.0488,69.9849,70.0214,85224.0
2022-01-12 13:20:00,76.7,76.7,76.65,76.66,68603.0,70.0214,70.0214,69.9758,69.9849,68603.0
2022-01-12 13:25:00,76.66,76.68,76.63,76.64,272444.0,69.9849,70.0031,69.9575,69.9666,272444.0
2022-01-12 13:30:00,76.64,76.68,76.61,76.66,140547.0,69.9666,70.0031,69.9392,69.9849,140547.0
2022-01-12 13:35:00,76.65,76.65,76.61,76.62,47933.0,69.9758,69.9758,69.9392,69.9484,47933.0
2022-01-12 13:40:00,76.62,76.63,76.61,76.62,52550.0,69.9484,69.9575,69.9392,69.9484,52550.0
2022-01-12 13:45:00,76.63,76.63,76.54,76.55,40998.0,69.9575,69.9575,69.8753,69.8845,40998.0
2022-01-12 13:50:00,76.54,76.59,76.53,76.55,73689.0,69.8753,69.921,69.8662,69.8845,73689.0
2022-01-12 13:55:00,76.55,76.57,76.53,76.55,32146.0,69.8845,69.9027,69.8662,69.8845,32146.0
2022-01-12 14:00:00,76.54,76.57,76.5,76.53,120375.0,69.8753,69.9027,69.8388,69.8662,120375.0
2022-01-12 14:05:00,76.53,76.59,76.52,76.54,79921.0,69.8662,69.921,69.8571,69.8753,79921.0
2022-01-12 14:10:00,76.54,76.57,76.52,76.54,54144.0,69.8753,69.9027,69.8571,69.8753,54144.0
2022-01-12 14:15:00,76.54,76.59,76.53,76.58,55265.0,69.8753,69.921,69.8662,69.9119,55265.0
2022-01-12 14:20:00,76.58,76.61,76.56,76.61,48872.0,69.9119,69.9392,69.8936,69.9392,48872.0
2022-01-12 14:25:00,76.61,76.64,76.6,76.64,33764.0,69.9392,69.9666,69.9301,69.9666,33764.0
2022-01-12 14:30:00,76.64,76.67,76.62,76.64,43731.0,69.9666,69.994,69.9484,69.9666,43731.0
2022-01-12 14:35:00,76.65,76.66,76.62,76.62,26427.0,69.9758,69.9849,69.9484,69.9484,26427.0
2022-01-12 14:40:00,76.62,76.65,76.6,76.62,42440.0,69.9484,69.9758,69.9301,69.9484,42440.0
2022-01-12 14:45:00,76.62,76.66,76.6,76.64,209829.0,69.9484,69.9849,69.9301,69.9666,209829.0
2022-01-12 14:50:00,76.64,76.67,76.63,76.65,61196.0,69.9666,69.994,69.9575,69.9758,61196.0
2022-01-12 14:55:00,76.66,76.68,76.61,76.62,60789.0,69.9849,70.0031,69.9392,69.9484,60789.0
2022-01-12 15:00:00,76.62,76.63,76.54,76.56,97656.0,69.9484,69.9575,69.8753,69.8936,97656.0
2022-01-12 15:05:00,76.56,76.58,76.54,76.55,55989.0,69.8936,69.9119,69.8753,69.8845,55989.0
2022-01-12 15:10:00,76.55,76.6,76.54,76.59,132164.0,69.8845,69.9301,69.8753,69.921,132164.0
2022-01-12 15:15:00,76.6,76.6,76.55,76.58,109750.0,69.9301,69.9301,69.8845,69.9119,109750.0
2022-01-12 15:20:00,76.58,76.62,76.56,76.58,64541.0,69.9119,69.9484,69.8936,69.9119,64541.0
2022-01-12 15:25:00,76.58,76.6,76.55,76.59,91691.0,69.9119,69.9301,69.8845,69.921,91691.0
2022-01-12 15:30:00,76.59,76.63,76.56,76.57,133433.0,69.921,69.9575,69.8936,69.9027,133433.0
2022-01-12 15:35:00,76.57,76.64,76.57,76.62,269673.0,69.9027,69.9666,69.9027,69.9484,269673.0
2022-01-12 15:40:00,76.63,76.64,76.59,76.62,218177.0,69.9575,69.9666,69.921,69.9484,218177.0
2022-01-12 15:45:00,76.62,76.68,76.61,76.66,260293.0,69.9484,70.0031,69.9392,69.9849,260293.0
2022-01-12 15:50:00,76.66,76.78,76.66,76.76,410101.0,69.9849,70.0944,69.9849,70.0762,410101.0
2022-01-12 15:55:00,76.75,76.79,76.68,76.75,568768.0,70.067,70.1036,70.0031,70.067,568768.0
2022-01-13 09:30:00,76.8,76.9,76.73,76.81,194833.0,70.1127,70.204,70.0488,70.1218,194833.0
2022-01-13 09:35:00,76.8,76.83,76.68,76.75,279146.0,70.1127,70.1401,70.0031,70.067,279146.0
2022-01-13 09:40:00,76.75,76.76,76.64,76.71,315159.0,70.067,70.0762,69.9666,70.0305,315159.0
2022-01-13 09:45:00,76.7,76.75,76.59,76.66,252285.0,70.0214,70.067,69.921,69.9849,252285.0
2022-01-13 09:50:00,76.65,76.73,76.59,76.7,133163.0,69.9758,70.0488,69.921,70.0214,133163.0
2022-01-13 09:55:00,76.7,76.73,76.58,76.6,227743.0,70.0214,70.0488,69.9119,69.9301,227743.0
2022-01-13 10:00:00,76.61,76.66,76.59,76.61,303790.0,69.9392,69.9849,69.921,69.9392,303790.0
2022-01-13 10:05:00,76.62,76.67,76.59,76.62,114718.0,69.9484,69.994,69.921,69.9484,114718.0
2022-01-13 10:10:00,76.62,76.69,76.58,76.67,80769.0,69.9484,70.0123,69.9119,69.994,80769.0
2022-01-13 10:15:00,76.67,76.81,76.65,76.77,203662.0,69.994,70.1218,69.9758,70.0853,203662.0
2022-01-13 10:20:00,76.77,76.81,76.74,76.77,134722.0,70.0853,70.1218,70.0579,70.0853,134722.0
2022-01-13 10:25:00,76.78,76.85,76.76,76.81,201626.0,70.0944,70.1583,70.0762,70.1218,201626.0
2022-01-13 10:30:00,76.82,76.99,76.82,76.97,248209.0,70.131,70.2862,70.131,70.2679,248209.0
2022-01-13 10:35:00,76.96,76.98,76.91,76.97,227040.0,70.2588,70.277,70.2131,70.2679,227040.0
2022-01-13 10:40:00,76.98,77.05,76.97,77.03,195113.0,70.277,70.3409,70.2679,70.3227,195113.0
2022-01-13 10:45:00,77.03,77.04,76.95,77.0,258294.0,70.3227,70.3318,70.2496,70.2953,258294.0
2022-01-13 10:50:00,77.0,77.0,76.91,76.94,159040.0,70.2953,70.2953,70.2131,70.2405,159040.0
2022-01-13 10:55:00,76.94,76.96,76.92,76.94,329025.0,70.2405,70.2588,70.2222,70.2405,329025.0
2022-01-13 11:00:00,76.93,76.97,76.9,76.93,173437.0,70.2314,70.2679,70.204,70.2314,173437.0
2022-01-13 11:05:00,76.92,76.92,76.85,76.89,188030.0,70.2222,70.2222,70.1583,70.1949,188030.0
2022-01-13 11:10:00,76.89,76.92,76.84,76.86,128684.0,70.1949,70.2222,70.1492,70.1675,128684.0
2022-01-13 11:15:00,76.85,76.91,76.83,76.87,143111.0,70.1583,70.2131,70.1401,70.1766,143111.0
2022-01-13 11:20:00,76.88,76.92,76.85,76.91,140967.0,70.1857,70.2222,70.1583,70.2131,140967.0
2022-01-13 11:25:00,76.91,76.97,76.89,76.97,113156.0,70.2131,70.2679,70.1949,70.2679,113156.0
2022-01-13 11:30:00,76.97,76.97,76.9,76.9,117100.0,70.2679,70.2679,70.204,70.204,117100.0
2022-01-13 11:35:00,76.89,76.94,76.85,76.91,410648.0,70.1949,70.2405,70.1583,70.2131,410648.0
2022-01-13 11:40:00,76.91,76.93,76.89,76.9,92031.0,70.2131,70.2314,70.1949,70.204,92031.0
2022-01-13 11:45:00,76.9,76.98,76.9,76.95,47469.0,70.204,70.277,70.204,70.2496,47469.0
2022-01-13 11:50:00,76.95,76.97,76.92,76.96,121316.0,70.2496,70.2679,70.2222,70.2588,121316.0
2022-01-13 11:55:00,76.96,77.01,76.95,76.98,69614.0,70.2588,70.3044,70.2496,70.277,69614.0
2022-01-13 12:00:00,76.98,77.0,76.94,76.94,71643.0,70.277,70.2953,70.2405,70.2405,71643.0
2022-01-13 12:05:00,76.94,76.98,76.93,76.93,51471.0,70.2405,70.277,70.2314,70.2314,51471.0
2022-01-13 12:10:00,76.93,76.94,76.88,76.88,66719.0,70.2314,70.2405,70.1857,70.1857,66719.0
2022-01-13 12:15:00,76.88,76.88,76.79,76.82,185042.0,70.1857,70.1857,70.1036,70.131,185042.0
2022-01-13 12:20:00,76.82,76.82,76.73,76.81,149355.0,70.131,70.131,70.0488,70.1218,149355.0
2022-01-13 12:25:00,76.81,76.83,76.75,76.82,128194.0,70.1218,70.1401,70.067,70.131,128194.0
2022-01-13 12:30:00,76.81,76.86,76.79,76.83,149528.0,70.1218,70.1675,70.1036,70.1401,149528.0
2022-01-13 12:35:00,76.82,76.89,76.82,76.88,83277.0,70.131,70.1949,70.131,70.1857,83277.0
2022-01-13 12:40:00,76.88,76.91,76.85,76.9,69744.0,70.1857,70.2131,70.1583,70.204,69744.0
2022-01-13 12:45:00,76.9,76.92,76.84,76.84,125154.0,70.204,70.2222,70.1492,70.1492,125154.0
2022-01-13 12:50:00,76.83,76.88,76.81,76.84,72808.0,70.1401,70.1857,70.1218,70.1492,72808.0
2022-01-13 12:55:00,76.84,76.86,76.81,76.85,120606.0,70.1492,70.1675,70.1218,70.1583,120606.0
2022-01-13 13:00:00,76.84,76.88,76.81,76.86,279671.0,70.1492,70.1857,70.1218,70.1675,279671.0
2022-01-13 13:05:00,76.86,76.9,76.84,76.86,140930.0,70.1675,70.204,70.1492,70.1675,140930.0
2022-01-13 13:10:00,76.86,76.9,76.85,76.9,60842.0,70.1675,70.204,70.1583,70.204,60842.0
2022-01-13 13:15:00,76.9,76.96,76.89,76.94,116531.0,70.204,70.2588,70.1949,70.2405,116531.0
2022-01-13 13:20:00,76.94,77.0,76.93,76.98,161030.0,70.2405,70.2953,70.2314,70.277,161030.0
2022-01-13 13:25:00,76.98,77.02,76.95,76.98,128501.0,70.277,70.3135,70.2496,70.277,128501.0
2022-01-13 13:30:00,76.99,76.99,76.92,76.94,59880.0,70.2862,70.2862,70.2222,70.2405,59880.0
2022-01-13 13:35:00,76.93,76.96,76.9,76.91,125509.0,70.2314,70.2588,70.204,70.2131,125509.0
2022-01-13 13:40:00,76.9,76.9,76.83,76.86,55769.0,70.204,70.204,70.1401,70.1675,55769.0
2022-01-13 13:45:00,76.87,76.91,76.86,76.87,84779.0,70.1766,70.2131,70.1675,70.1766,84779.0
2022-01-13 13:50:00,76.86,76.87,76.83,76.85,60261.0,70.1675,70.1766,70.1401,70.1583,60261.0
2022-01-13 13:55:00,76.86,76.91,76.85,76.9,71240.0,70.1675,70.2131,70.1583,70.204,71240.0
2022-01-13 14:00:00,76.9,76.92,76.88,76.9,64830.0,70.204,70.2222,70.1857,70.204,64830.0
2022-01-13 14:05:00,76.89,76.92,76.89,76.91,48676.0,70.1949,70.2222,70.1949,70.2131,48676.0
2022-01-13 14:10:00,76.91,76.96,76.9,76.94,60497.0,70.2131,70.2588,70.204,70.2405,60497.0
2022-01-13 14:15:00,76.93,76.94,76.85,76.87,120054.0,70.2314,70.2405,70.1583,70.1766,120054.0
2022-01-13 14:20:00,76.87,76.88,76.85,76.86,69552.0,70.1766,70.1857,70.1583,70.1675,69552.0
2022-01-13 14:25:00,76.86,76.88,76.85,76.88,63522.0,70.1675,70.1857,70.1583,70.1857,63522.0
2022-01-13 14:30:00,76.88,76.93,76.87,76.92,101140.0,70.1857,70.2314,70.1766,70.2222,101140.0
2022-01-13 14:35:00,76.92,76.95,76.9,76.92,67123.0,70.2222,70.2496,70.204,70.2222,67123.0
2022-01-13 14:40:00,76.93,76.98,76.93,76.98,143497.0,70.2314,70.277,70.2314,70.277,143497.0
2022-01-13 14:45:00,76.98,77.03,76.95,77.02,139946.0,70.277,70.3227,70.2496,70.3135,139946.0
2022-01-13 14:50:00,77.02,77.05,76.97,77.0,608731.0,70.3135,70.3409,70.2679,70.2953,608731.0
2022-01-13 14:55:00,77.0,77.02,76.96,76.98,105476.0,70.2953,70.3135,70.2588,70.277,105476.0
2022-01-13 15:00:00,76.97,76.97,76.85,76.86,195173.0,70.2679,70.2679,70.1583,70.1675,195173.0
2022-01-13 15:05:00,76.86,76.91,76.85,76.9,134226.0,70.1675,70.2131,70.1583,70.204,134226.0
2022-01-13 15:10:00,76.9,76.93,76.86,76.9,147895.0,70.204,70.2314,70.1675,70.204,147895.0
2022-01-13 15:15:00,76.9,76.92,76.87,76.9,281993.0,70.204,70.2222,70.1766,70.204,281993.0
2022-01-13 15:20:00,76.88,76.92,76.86,76.89,155272.0,70.1857,70.2222,70.1675,70.1949,155272.0
2022-01-13 15:25:00,76.89,76.94,76.86,76.93,237738.0,70.1949,70.2405,70.1675,70.2314,237738.0
2022-01-13 15:30:00,76.93,76.98,76.91,76.97,277952.0,70.2314,70.277,70.2131,70.2679,277952.0
2022-01-13 15:35:00,76.97,76.97,76.86,76.86,228077.0,70.2679,70.2679,70.1675,70.1675,228077.0
2022-01-13 15:40:00,76.86,76.88,76.83,76.84,264422.0,70.1675,70.1857,70.1401,70.1492,264422.0
2022-01-13 15:45:00,76.84,76.85,76.76,76.78,224097.0,70.1492,70.1583,70.0762,70.0944,224097.0
2022-01-13 15:50:00,76.78,76.85,76.73,76.78,686575.0,70.0944,70.1583,70.0488,70.0944,686575.0
2022-01-13 15:55:00,76.78,76.92,76.73,76.9,876084.0,70.0944,70.2222,70.0488,70.204,876084.0
2022-01-14 09:30:00,76.7,76.81,76.49,76.52,544978.0,70.0214,70.1218,69.8297,69.8571,544978.0
2022-01-14 09:35:00,76.51,76.52,76.35,76.51,404330.0,69.8479,69.8571,69.7019,69.8479,404330.0
2022-01-14 09:40:00,76.51,76.53,76.35,76.46,220895.0,69.8479,69.8662,69.7019,69.8023,220895.0
2022-01-14 09:45:00,76.46,76.58,76.41,76.49,298550.0,69.8023,69.9119,69.7567,69.8297,298550.0
2022-01-14 09:50:00,76.49,76.55,76.4,76.51,284105.0,69.8297,69.8845,69.7475,69.8479,284105.0
2022-01-14 09:55:00,76.5,76.67,76.46,76.67,684859.0,69.8388,69.994,69.8023,69.994,684859.0
2022-01-14 10:00:00,76.67,76.75,76.63,76.71,350831.0,69.994,70.067,69.9575,70.0305,350831.0
2022-01-14 10:05:00,76.71,76.74,76.62,76.71,298531.0,70.0305,70.0579,69.9484,70.0305,298531.0
2022-01-14 10:10:00,76.71,76.72,76.61,76.63,180950.0,70.0305,70.0397,69.9392,69.9575,180950.0
2022-01-14 10:15:00,76.63,76.65,76.48,76.62,163974.0,69.9575,69.9758,69.8206,69.9484,163974.0
2022-01-14 10:20:00,76.62,76.63,76.53,76.61,396840.0,69.9484,69.9575,69.8662,69.9392,396840.0
2022-01-14 10:25:00,76.61,76.61,76.51,76.57,133613.0,69.9392,69.9392,69.8479,69.9027,133613.0
2022-01-14 10:30:00,76.58,76.67,76.56,76.66,143782.0,69.9119,69.994,69.8936,69.9849,143782.0
2022-01-14 10:35:00,76.65,76.68,76.57,76.62,371238.0,69.9758,70.0031,69.9027,69.9484,371238.0
2022-01-14 10:40:00,76.61,76.62,76.54,76.58,108983.0,69.9392,69.9484,69.8753,69.9119,108983.0
2022-01-14 10:45:00,76.58,76.66,76.57,76.58,321962.0,69.9119,69.9849,69.9027,69.9119,321962.0
2022-01-14 10:50:00,76.57,76.61,76.49,76.58,105708.0,69.9027,69.9392,69.8297,69.9119,105708.0
2022-01-14 10:55:00,76.57,76.63,76.54,76.63,146922.0,69.9027,69.9575,69.8753,69.9575,146922.0
2022-01-14 11:00:00,76.63,76.68,76.6,76.66,173129.0,69.9575,70.0031,69.9301,69.9849,173129.0
2022-01-14 11:05:00,76.66,76.7,76.61,76.69,160366.0,69.9849,70.0214,69.9392,70.0123,160366.0
2022-01-14 11:10:00,76.69,76.7,76.58,76.59,247969.0,70.0123,70.0214,69.9119,69.921,247969.0
2022-01-14 11:15:00,76.59,76.62,76.54,76.58,130356.0,69.921,69.9484,69.8753,69.9119,130356.0
2022-01-14 11:20:00,76.58,76.59,76.51,76.58,151335.0,69.9119,69.921,69.8479,69.9119,151335.0
2022-01-14 11:25:00,76.58,76.63,76.54,76.62,133001.0,69.9119,69.9575,69.8753,69.9484,133001.0
2022-01-14 11:30:00,76.62,76.64,76.56,76.59,174589.0,69.9484,69.9666,69.8936,69.921,174589.0
2022-01-14 11:35:00,76.59,76.68,76.58,76.67,210690.0,69.921,70.0031,69.9119,69.994,210690.0
2022-01-14 11:40:00,76.67,76.8,76.66,76.78,143155.0,69.994,70.1127,69.9849,70.0944,143155.0
2022-01-14 11:45:00,76.78,76.94,76.76,76.93,320309.0,70.0944,70.2405,70.0762,70.2314,320309.0
2022-01-14 11:50:00,76.93,77.0,76.92,76.97,385034.0,70.2314,70.2953,70.2222,70.2679,385034.0
2022-01-14 11:55:00,76.98,77.01,76.91,76.92,138796.0,70.277,70.3044,70.2131,70.2222,138796.0
2022-01-14 12:00:00,76.92,76.98,76.88,76.9,160176.0,70.2222,70.277,70.1857,70.204,160176.0
2022-01-14 12:05:00,76.9,76.97,76.89,76.96,91449.0,70.204,70.2679,70.1949,70.2588,91449.0
2022-01-14 12:10:00,76.95,77.01,76.94,76.96,113422.0,70.2496,70.3044,70.2405,70.2588,113422.0
2022-01-14 12:15:00,76.97,76.99,76.89,76.9,69297.0,70.2679,70.2862,70.1949,70.204,69297.0
2022-01-14 12:20:00,76.9,76.9,76.86,76.87,142139.0,70.204,70.204,70.1675,70.1766,142139.0
2022-01-14 12:25:00,76.86,76.93,76.86,76.92,69574.0,70.1675,70.2314,70.1675,70.2222,69574.0
2022-01-14 12:30:00,76.91,76.94,76.87,76.92,88065.0,70.2131,70.2405,70.1766,70.2222,88065.0
2022-01-14 12:35:00,76.93,77.02,76.93,76.96,124323.0,70.2314,70.3135,70.2314,70.2588,124323.0
2022-01-14 12:40:00,76.95,76.95,76.86,76.88,75993.0,70.2496,70.2496,70.1675,70.1857,75993.0
2022-01-14 12:45:00,76.89,76.91,76.79,76.8,114405.0,70.1949,70.2131,70.1036,70.1127,114405.0
2022-01-14 12:50:00,76.8,76.81,76.69,76.73,91808.0,70.1127,70.1218,70.0123,70.0488,91808.0
2022-01-14 12:55:00,76.73,76.75,76.68,76.73,98244.0,70.0488,70.067,70.0031,70.0488,98244.0
2022-01-14 13:00:00,76.73,76.78,76.69,76.77,165157.0,70.0488,70.0944,70.0123,70.0853,165157.0
2022-01-14 13:05:00,76.76,76.8,76.71,76.72,79207.0,70.0762,70.1127,70.0305,70.0397,79207.0
2022-01-14 13:10:00,76.72,76.78,76.68,76.76,113147.0,70.0397,70.0944,70.0031,70.0762,113147.0
2022-01-14 13:15:00,76.76,76.81,76.73,76.76,97363.0,70.0762,70.1218,70.0488,70.0762,97363.0
2022-01-14 13:20:00,76.76,76.76,76.72,76.75,81207.0,70.0762,70.0762,70.0397,70.067,81207.0
2022-01-14 13:25:00,76.75,76.83,76.75,76.83,114267.0,70.067,70.1401,70.067,70.1401,114267.0
2022-01-14 13:30:00,76.82,76.88,76.78,76.78,115270.0,70.131,70.1857,70.0944,70.0944,115270.0
2022-01-14 13:35:00,76.78,76.84,76.77,76.78,96145.0,70.0944,70.1492,70.0853,70.0944,96145.0
2022-01-14 13:40:00,76.79,76.87,76.75,76.86,85101.0,70.1036,70.1766,70.067,70.1675,85101.0
2022-01-14 13:45:00,76.85,76.85,76.72,76.73,64665.0,70.1583,70.1583,70.0397,70.0488,64665.0
2022-01-14 13:50:00,76.73,76.75,76.65,76.67,204166.0,70.0488,70.067,69.9758,69.994,204166.0
2022-01-14 13:55:00,76.68,76.74,76.68,76.71,163774.0,70.0031,70.0579,70.0031,70.0305,163774.0
2022-01-14 14:00:00,76.72,76.9,76.72,76.78,1799106.0,70.0397,70.204,70.0397,70.0944,1799106.0
2022-01-14 14:05:00,76.78,76.79,76.73,76.75,129913.0,70.0944,70.1036,70.0488,70.067,129913.0
2022-01-14 14:10:00,76.74,76.82,76.71,76.81,243092.0,70.0579,70.131,70.0305,70.1218,243092.0
2022-01-14 14:15:00,76.82,76.84,76.79,76.81,161319.0,70.131,70.1492,70.1036,70.1218,161319.0
2022-01-14 14:20:00,76.81,76.86,76.79,76.86,229823.0,70.1218,70.1675,70.1036,70.1675,229823.0
2022-01-14 14:25:00,76.85,76.86,76.76,76.77,187526.0,70.1583,70.1675,70.0762,70.0853,187526.0
2022-01-14 14:30:00,76.76,76.9,76.76,76.9,146487.0,70.0762,70.204,70.0762,70.204,146487.0
2022-01-14 14:35:00,76.9,76.94,76.87,76.91,157324.0,70.204,70.2405,70.1766,70.2131,157324.0
2022-01-14 14:40:00,76.91,76.93,76.85,76.86,206585.0,70.2131,70.2314,70.1583,70.1675,206585.0
2022-01-14 14:45:00,76.87,76.91,76.87,76.9,148327.0,70.1766,70.2131,70.1766,70.204,148327.0
2022-01-14 14:50:00,76.89,76.98,76.88,76.96,198148.0,70.1949,70.277,70.1857,70.2588,198148.0
2022-01-14 14:55:00,76.97,76.99,76.9,76.91,128743.0,70.2679,70.2862,70.204,70.2131,128743.0
2022-01-14 15:00:00,76.91,76.99,76.9,76.95,215069.0,70.2131,70.2862,70.204,70.2496,215069.0
2022-01-14 15:05:00,76.95,76.97,76.87,76.9,177671.0,70.2496,70.2679,70.1766,70.204,177671.0
2022-01-14 15:10:00,76.9,76.97,76.89,76.94,167798.0,70.204,70.2679,70.1949,70.2405,167798.0
2022-01-14 15:15:00,76.94,77.01,76.92,76.98,202521.0,70.2405,70.3044,70.2222,70.277,202521.0
2022-01-14 15:20:00,76.98,77.04,76.98,77.0,205487.0,70.277,70.3318,70.277,70.2953,205487.0
2022-01-14 15:25:00,77.0,77.0,76.91,76.93,240764.0,70.2953,70.2953,70.2131,70.2314,240764.0
2022-01-14 15:30:00,76.93,76.99,76.92,76.97,329016.0,70.2314,70.2862,70.2222,70.2679,329016.0
2022-01-14 15:35:00,76.97,77.01,76.93,76.99,257207.0,70.2679,70.3044,70.2314,70.2862,257207.0
2022-01-14 15:40:00,77.0,77.03,76.95,77.01,411231.0,70.2953,70.3227,70.2496,70.3044,411231.0
2022-01-14 15:45:00,77.01,77.1,76.98,77.07,476786.0,70.3044,70.3866,70.277,70.3592,476786.0
2022-01-14 15:50:00,77.07,77.13,77.04,77.11,902625.0,70.3592,70.414,70.3318,70.3957,902625.0
2022-01-14 15:55:00,77.1,77.1,77.02,77.04,1293931.0,70.3866,70.3866,70.3135,70.3318,1293931.0
2022-01-18 09:30:00,76.42,76.48,76.28,76.32,376622.0,69.7658,69.8206,69.638,69.6745,376622.0
2022-01-18 09:35:00,76.32,76.37,76.2,76.31,321280.0,69.6745,69.7201,69.5649,69.6654,321280.0
2022-01-18 09:40:00,76.32,76.33,76.11,76.14,581524.0,69.6745,69.6836,69.4828,69.5102,581524.0
2022-01-18 09:45:00,76.15,76.22,76.05,76.14,365160.0,69.5193,69.5832,69.428,69.5102,365160.0
2022-01-18 09:50:00,76.14,76.23,76.1,76.22,268066.0,69.5102,69.5923,69.4736,69.5832,268066.0
2022-01-18 09:55:00,76.21,76.22,76.02,76.14,176140.0,69.5741,69.5832,69.4006,69.5102,176140.0
2022-01-18 10:00:00,76.15,76.16,75.86,75.91,265467.0,69.5193,69.5284,69.2545,69.3002,265467.0
2022-01-18 10:05:00,75.92,75.95,75.84,75.88,269587.0,69.3093,69.3367,69.2363,69.2728,269587.0
2022-01-18 10:10:00,75.88,75.95,75.76,75.78,368377.0,69.2728,69.3367,69.1633,69.1815,368377.0
2022-01-18 10:15:00,75.77,75.81,75.68,75.69,267122.0,69.1724,69.2089,69.0902,69.0993,267122.0
2022-01-18 10:20:00,75.7,75.84,75.68,75.84,296932.0,69.1085,69.2363,69.0902,69.2363,296932.0
2022-01-18 10:25:00,75.84,75.87,75.73,75.83,257265.0,69.2363,69.2637,69.1359,69.2272,257265.0
2022-01-18 10:30:00,75.84,75.92,75.79,75.89,255097.0,69.2363,69.3093,69.1906,69.2819,255097.0
2022-01-18 10:35:00,75.9,76.06,75.88,76.04,868401.0,69.2911,69.4371,69.2728,69.4189,868401.0
2022-01-18 10:40:00,76.03,76.05,75.98,76.02,568084.0,69.4097,69.428,69.3641,69.4006,568084.0
2022-01-18 10:45:00,76.02,76.05,75.92,75.94,150971.0,69.4006,69.428,69.3093,69.3276,150971.0
2022-01-18 10:50:00,75.94,76.09,75.91,76.08,122083.0,69.3276,69.4645,69.3002,69.4554,122083.0
2022-01-18 10:55:00,76.07,76.17,76.05,76.17,123650.0,69.4463,69.5376,69.428,69.5376,123650.0
2022-01-18 11:00:00,76.16,76.22,76.13,76.2,185120.0,69.5284,69.5832,69.501,69.5649,185120.0
2022-01-18 11:05:00,76.21,76.22,76.03,76.1,204528.0,69.5741,69.5832,69.4097,69.4736,204528.0
2022-01-18 11:10:00,76.09,76.17,76.03,76.15,131091.0,69.4645,69.5376,69.4097,69.5193,131091.0
2022-01-18 11:15:00,76.15,76.2,76.12,76.17,87514.0,69.5193,69.5649,69.4919,69.5376,87514.0
2022-01-18 11:20:00,76.17,76.24,76.14,76.23,92064.0,69.5376,69.6015,69.5102,69.5923,92064.0
2022-01-18 11:25:00,76.23,76.25,76.19,76.21,118647.0,69.5923,69.6106,69.5558,69.5741,118647.0
2022-01-18 11:30:00,76.2,76.21,76.08,76.09,122491.0,69.5649,69.5741,69.4554,69.4645,122491.0
2022-01-18 11:35:00,76.09,76.11,76.04,76.11,134965.0,69.4645,69.4828,69.4189,69.4828,134965.0
2022-01-18 11:40:00,76.11,76.17,76.09,76.11,123386.0,69.4828,69.5376,69.4645,69.4828,123386.0
2022-01-18 11:45:00,76.11,76.12,76.02,76.06,71497.0,69.4828,69.4919,69.4006,69.4371,71497.0
2022-01-18 11:50:00,76.06,76.1,76.0,76.02,133589.0,69.4371,69.4736,69.3824,69.4006,133589.0
2022-01-18 11:55:00,76.01,76.05,75.98,76.05,61261.0,69.3915,69.428,69.3641,69.428,61261.0
2022-01-18 12:00:00,76.05,76.07,75.95,75.96,95506.0,69.428,69.4463,69.3367,69.3458,95506.0
2022-01-18 12:05:00,75.97,75.98,75.91,75.95,87155.0,69.355,69.3641,69.3002,69.3367,87155.0
2022-01-18 12:10:00,75.95,76.02,75.94,76.02,112435.0,69.3367,69.4006,69.3276,69.4006,112435.0
2022-01-18 12:15:00,76.01,76.01,75.95,75.96,129221.0,69.3915,69.3915,69.3367,69.3458,129221.0
2022-01-18 12:20:00,75.95,75.95,75.9,75.94,123149.0,69.3367,69.3367,69.2911,69.3276,123149.0
2022-01-18 12:25:00,75.94,75.97,75.93,75.97,66811.0,69.3276,69.355,69.3184,69.355,66811.0
2022-01-18 12:30:00,75.96,76.02,75.94,76.02,70501.0,69.3458,69.4006,69.3276,69.4006,70501.0
2022-01-18 12:35:00,76.03,76.05,75.97,75.98,79877.0,69.4097,69.428,69.355,69.3641,79877.0
2022-01-18 12:40:00,75.98,76.01,75.89,75.89,69840.0,69.3641,69.3915,69.2819,69.2819,69840.0
2022-01-18 12:45:00,75.9,75.93,75.8,75.8,99709.0,69.2911,69.3184,69.1998,69.1998,99709.0
2022-01-18 12:50:00,75.81,75.86,75.78,75.84,95993.0,69.2089,69.2545,69.1815,69.2363,95993.0
2022-01-18 12:55:00,75.84,75.87,75.79,75.79,97085.0,69.2363,69.2637,69.1906,69.1906,97085.0
2022-01-18 13:00:00,75.79,75.86,75.78,75.83,100517.0,69.1906,69.2545,69.1815,69.2272,100517.0
2022-01-18 13:05:00,75.83,75.94,75.81,75.93,83388.0,69.2272,69.3276,69.2089,69.3184,83388.0
2022-01-18 13:10:00,75.92,75.96,75.9,75.93,121353.0,69.3093,69.3458,69.2911,69.3184,121353.0
2022-01-18 13:15:00,75.93,76.02,75.91,75.97,60886.0,69.3184,69.4006,69.3002,69.355,60886.0
2022-01-18 13:20:00,75.96,75.99,75.86,75.87,56653.0,69.3458,69.3732,69.2545,69.2637,56653.0
2022-01-18 13:25:00,75.86,75.89,75.81,75.88,61378.0,69.2545,69.2819,69.2089,69.2728,61378.0
2022-01-18 13:30:00,75.87,75.88,75.79,75.86,79845.0,69.2637,69.2728,69.1906,69.2545,79845.0
2022-01-18 13:35:00,75.85,75.91,75.82,75.89,118225.0,69.2454,69.3002,69.218,69.2819,118225.0
2022-01-18 13:40:00,75.89,75.93,75.84,75.92,65256.0,69.2819,69.3184,69.2363,69.3093,65256.0
2022-01-18 13:45:00,75.92,75.98,75.88,75.9,400990.0,69.3093,69.3641,69.2728,69.2911,400990.0
2022-01-18 13:50:00,75.9,75.96,75.88,75.89,121988.0,69.2911,69.3458,69.2728,69.2819,121988.0
2022-01-18 13:55:00,75.89,75.96,75.89,75.95,114689.0,69.2819,69.3458,69.2819,69.3367,114689.0
2022-01-18 14:00:00,75.95,75.98,75.92,75.95,150499.0,69.3367,69.3641,69.3093,69.3367,150499.0
2022-01-18 14:05:00,75.96,76.0,75.92,75.94,81967.0,69.3458,69.3824,69.3093,69.3276,81967.0
2022-01-18 14:10:00,75.94,75.96,75.9,75.91,75945.0,69.3276,69.3458,69.2911,69.3002,75945.0
2022-01-18 14:15:00,75.91,75.96,75.9,75.93,53623.0,69.3002,69.3458,69.2911,69.3184,53623.0
2022-01-18 14:20:00,75.93,75.98,75.9,75.95,103679.0,69.3184,69.3641,69.2911,69.3367,103679.0
2022-01-18 14:25:00,75.95,76.01,75.92,75.99,54320.0,69.3367,69.3915,69.3093,69.3732,54320.0
2022-01-18 14:30:00,75.98,76.13,75.97,76.12,115844.0,69.3641,69.501,69.355,69.4919,115844.0
2022-01-18 14:35:00,76.11,76.13,76.05,76.05,72523.0,69.4828,69.501,69.428,69.428,72523.0
2022-01-18 14:40:00,76.05,76.08,76.01,76.03,117541.0,69.428,69.4554,69.3915,69.4097,117541.0
2022-01-18 14:45:00,76.03,76.08,76.02,76.04,147940.0,69.4097,69.4554,69.4006,69.4189,147940.0
2022-01-18 14:50:00,76.04,76.12,76.02,76.09,104992.0,69.4189,69.4919,69.4006,69.4645,104992.0
2022-01-18 14:55:00,76.08,76.09,76.05,76.06,190502.0,69.4554,69.4645,69.428,69.4371,190502.0
2022-01-18 15:00:00,76.07,76.09,75.95,75.96,175921.0,69.4463,69.4645,69.3367,69.3458,175921.0
2022-01-18 15:05:00,75.96,75.98,75.92,75.96,158227.0,69.3458,69.3641,69.3093,69.3458,158227.0
2022-01-18 15:10:00,75.95,75.97,75.93,75.94,204159.0,69.3367,69.355,69.3184,69.3276,204159.0
2022-01-18 15:15:00,75.94,75.95,75.78,75.78,400492.0,69.3276,69.3367,69.1815,69.1815,400492.0
2022-01-18 15:20:00,75.78,75.82,75.75,75.77,266032.0,69.1815,69.218,69.1541,69.1724,266032.0
2022-01-18 15:25:00,75.76,75.86,75.73,75.82,198598.0,69.1633,69.2545,69.1359,69.218,198598.0
2022-01-18 15:30:00,75.82,75.91,75.79,75.84,281291.0,69.218,69.3002,69.1906,69.2363,281291.0
2022-01-18 15:35:00,75.85,75.89,75.79,75.86,366449.0,69.2454,69.2819,69.1906,69.2545,366449.0
2022-01-18 15:40:00,75.86,75.88,75.81,75.81,449692.0,69.2545,69.2728,69.2089,69.2089,449692.0
2022-01-18 15:45:00,75.81,75.89,75.81,75.87,296698.0,69.2089,69.2819,69.2089,69.2637,296698.0
2022-01-18 15:50:00,75.87,75.95,75.78,75.79,662350.0,69.2637,69.3367,69.1815,69.1906,662350.0
2022-01-18 15:55:00,75.8,75.94,75.78,75.93,825119.0,69.1998,69.3276,69.1815,69.3184,825119.0
2022-01-19 09:30:00,76.08,76.49,76.03,76.36,635860.0,69.4554,69.8297,69.4097,69.711,635860.0
2022-01-19 09:35:00,76.36,76.69,76.33,76.68,357202.0,69.711,70.0123,69.6836,70.0031,357202.0
2022-01-19 09:40:00,76.69,76.74,76.43,76.56,357806.0,70.0123,70.0579,69.7749,69.8936,357806.0
2022-01-19 09:45:00,76.56,76.86,76.53,76.82,1359216.0,69.8936,70.1675,69.8662,70.131,1359216.0
2022-01-19 09:50:00,76.82,76.84,76.54,76.57,294344.0,70.131,70.1492,69.8753,69.9027,294344.0
2022-01-19 09:55:00,76.58,76.65,76.46,76.65,706025.0,69.9119,69.9758,69.8023,69.9758,706025.0
2022-01-19 10:00:00,76.66,76.67,76.38,76.42,316289.0,69.9849,69.994,69.7293,69.7658,316289.0
2022-01-19 10:05:00,76.42,76.42,76.29,76.33,210444.0,69.7658,69.7658,69.6471,69.6836,210444.0
2022-01-19 10:10:00,76.33,76.38,76.29,76.37,203794.0,69.6836,69.7293,69.6471,69.7201,203794.0
2022-01-19 10:15:00,76.38,76.5,76.36,76.44,251525.0,69.7293,69.8388,69.711,69.784,251525.0
2022-01-19 10:20:00,76.44,76.52,76.37,76.39,187635.0,69.784,69.8571,69.7201,69.7384,187635.0
2022-01-19 10:25:00,76.4,76.4,76.29,76.31,208063.0,69.7475,69.7475,69.6471,69.6654,208063.0
2022-01-19 10:30:00,76.31,76.48,76.31,76.47,237207.0,69.6654,69.8206,69.6654,69.8114,237207.0
2022-01-19 10:35:00,76.46,76.56,76.43,76.54,318016.0,69.8023,69.8936,69.7749,69.8753,318016.0
2022-01-19 10:40:00,76.54,76.64,76.52,76.54,276117.0,69.8753,69.9666,69.8571,69.8753,276117.0
2022-01-19 10:45:00,76.53,76.72,76.53,76.66,294885.0,69.8662,70.0397,69.8662,69.9849,294885.0
2022-01-19 10:50:00,76.65,76.71,76.63,76.69,185239.0,69.9758,70.0305,69.9575,70.0123,185239.0
2022-01-19 10:55:00,76.69,76.77,76.67,76.7,246082.0,70.0123,70.0853,69.994,70.0214,246082.0
2022-01-19 11:00:00,76.69,76.7,76.53,76.61,268041.0,70.0123,70.0214,69.8662,69.9392,268041.0
2022-01-19 11:05:00,76.62,76.65,76.55,76.57,205432.0,69.9484,69.9758,69.8845,69.9027,205432.0
2022-01-19 11:10:00,76.56,76.63,76.54,76.61,264352.0,69.8936,69.9575,69.8753,69.9392,264352.0
2022-01-19 11:15:00,76.61,76.74,76.55,76.74,210526.0,69.9392,70.0579,69.8845,70.0579,210526.0
2022-01-19 11:20:00,76.74,76.76,76.67,76.74,318341.0,70.0579,70.0762,69.994,70.0579,318341.0
2022-01-19 11:25:00,76.73,76.81,76.72,76.78,250372.0,70.0488,70.1218,70.0397,70.0944,250372.0
2022-01-19 11:30:00,76.78,76.81,76.71,76.76,252704.0,70.0944,70.1218,70.0305,70.0762,252704.0
2022-01-19 11:35:00,76.76,76.79,76.73,76.77,150217.0,70.0762,70.1036,70.0488,70.0853,150217.0
2022-01-19 11:40:00,76.76,76.78,76.71,76.78,210110.0,70.0762,70.0944,70.0305,70.0944,210110.0
2022-01-19 11:45:00,76.77,76.82,76.74,76.79,181608.0,70.0853,70.131,70.0579,70.1036,181608.0
2022-01-19 11:50:00,76.78,76.83,76.72,76.81,152070.0,70.0944,70.1401,70.0397,70.1218,152070.0
2022-01-19 11:55:00,76.81,76.91,76.79,76.88,123544.0,70.1218,70.2131,70.1036,70.1857,123544.0
2022-01-19 12:00:00,76.87,76.89,76.79,76.82,129144.0,70.1766,70.1949,70.1036,70.131,129144.0
2022-01-19 12:05:00,76.82,76.88,76.81,76.86,123696.0,70.131,70.1857,70.1218,70.1675,123696.0
2022-01-19 12:10:00,76.85,76.93,76.85,76.87,136536.0,70.1583,70.2314,70.1583,70.1766,136536.0
2022-01-19 12:15:00,76.87,76.87,76.76,76.78,129103.0,70.1766,70.1766,70.0762,70.0944,129103.0
2022-01-19 12:20:00,76.78,76.86,76.77,76.86,99076.0,70.0944,70.1675,70.0853,70.1675,99076.0
2022-01-19 12:25:00,76.85,76.87,76.79,76.81,77114.0,70.1583,70.1766,70.1036,70.1218,77114.0
2022-01-19 12:30:00,76.81,76.84,76.76,76.77,125487.0,70.1218,70.1492,70.0762,70.0853,125487.0
2022-01-19 12:35:00,76.78,76.8,76.75,76.76,93894.0,70.0944,70.1127,70.067,70.0762,93894.0
2022-01-19 12:40:00,76.76,76.78,76.72,76.77,109409.0,70.0762,70.0944,70.0397,70.0853,109409.0
2022-01-19 12:45:00,76.77,76.82,76.76,76.78,149637.0,70.0853,70.131,70.0762,70.0944,149637.0
2022-01-19 12:50:00,76.78,76.82,76.71,76.71,67067.0,70.0944,70.131,70.0305,70.0305,67067.0
2022-01-19 12:55:00,76.72,76.82,76.7,76.81,92605.0,70.0397,70.131,70.0214,70.1218,92605.0
2022-01-19 13:00:00,76.81,76.85,76.79,76.83,210176.0,70.1218,70.1583,70.1036,70.1401,210176.0
2022-01-19 13:05:00,76.82,76.88,76.81,76.86,81313.0,70.131,70.1857,70.1218,70.1675,81313.0
2022-01-19 13:10:00,76.86,76.86,76.81,76.81,58540.0,70.1675,70.1675,70.1218,70.1218,58540.0
2022-01-19 13:15:00,76.81,76.83,76.75,76.78,88018.0,70.1218,70.1401,70.067,70.0944,88018.0
2022-01-19 13:20:00,76.78,76.79,76.74,76.75,48871.0,70.0944,70.1036,70.0579,70.067,48871.0
2022-01-19 13:25:00,76.75,76.79,76.72,76.73,118410.0,70.067,70.1036,70.0397,70.0488,118410.0
2022-01-19 13:30:00,76.72,76.74,76.67,76.69,165526.0,70.0397,70.0579,69.994,70.0123,165526.0
2022-01-19 13:35:00,76.69,76.69,76.59,76.59,98745.0,70.0123,70.0123,69.921,69.921,98745.0
2022-01-19 13:40:00,76.6,76.66,76.58,76.65,56457.0,69.9301,69.9849,69.9119,69.9758,56457.0
2022-01-19 13:45:00,76.64,76.66,76.6,76.65,80408.0,69.9666,69.9849,69.9301,69.9758,80408.0
2022-01-19 13:50:00,76.64,76.65,76.61,76.61,80879.0,69.9666,69.9758,69.9392,69.9392,80879.0
2022-01-19 13:55:00,76.61,76.62,76.56,76.61,67687.0,69.9392,69.9484,69.8936,69.9392,67687.0
2022-01-19 14:00:00,76.6,76.65,76.59,76.65,114428.0,69.9301,69.9758,69.921,69.9758,114428.0
2022-01-19 14:05:00,76.64,76.65,76.58,76.6,106202.0,69.9666,69.9758,69.9119,69.9301,106202.0
2022-01-19 14:10:00,76.61,76.62,76.56,76.56,53703.0,69.9392,69.9484,69.8936,69.8936,53703.0
2022-01-19 14:15:00,76.56,76.6,76.53,76.56,119843.0,69.8936,69.9301,69.8662,69.8936,119843.0
2022-01-19 14:20:00,76.56,76.58,76.51,76.56,70385.0,69.8936,69.9119,69.8479,69.8936,70385.0
2022-01-19 14:25:00,76.57,76.6,76.55,76.57,96394.0,69.9027,69.9301,69.8845,69.9027,96394.0
2022-01-19 14:30:00,76.58,76.64,76.56,76.64,142196.0,69.9119,69.9666,69.8936,69.9666,142196.0
2022-01-19 14:35:00,76.65,76.68,76.62,76.63,174718.0,69.9758,70.0031,69.9484,69.9575,174718.0
2022-01-19 14:40:00,76.62,76.72,76.61,76.72,254813.0,69.9484,70.0397,69.9392,70.0397,254813.0
2022-01-19 14:45:00,76.72,76.72,76.66,76.69,81536.0,70.0397,70.0397,69.9849,70.0123,81536.0
2022-01-19 14:50:00,76.69,76.76,76.68,76.75,82143.0,70.0123,70.0762,70.0031,70.067,82143.0
2022-01-19 14:55:00,76.75,76.83,76.75,76.8,134965.0,70.067,70.1401,70.067,70.1127,134965.0
2022-01-19 15:00:00,76.8,76.82,76.76,76.8,161182.0,70.1127,70.131,70.0762,70.1127,161182.0
2022-01-19 15:05:00,76.8,76.86,76.79,76.82,180447.0,70.1127,70.1675,70.1036,70.131,180447.0
2022-01-19 15:10:00,76.82,76.87,76.8,76.84,127063.0,70.131,70.1766,70.1127,70.1492,127063.0
2022-01-19 15:15:00,76.84,76.87,76.8,76.83,178394.0,70.1492,70.1766,70.1127,70.1401,178394.0
2022-01-19 15:20:00,76.83,76.84,76.78,76.8,156858.0,70.1401,70.1492,70.0944,70.1127,156858.0
2022-01-19 15:25:00,76.79,76.81,76.7,76.7,189389.0,70.1036,70.1218,70.0214,70.0214,189389.0
2022-01-19 15:30:00,76.7,76.7,76.64,76.65,212980.0,70.0214,70.0214,69.9666,69.9758,212980.0
2022-01-19 15:35:00,76.65,76.65,76.6,76.6,186400.0,69.9758,69.9758,69.9301,69.9301,186400.0
2022-01-19 15:40:00,76.6,76.64,76.57,76.58,231723.0,69.9301,69.9666,69.9027,69.9119,231723.0
2022-01-19 15:45:00,76.57,76.65,76.55,76.6,359739.0,69.9027,69.9758,69.8845,69.9301,359739.0
2022-01-19 15:50:00,76.6,76.61,76.42,76.48,534857.0,69.9301,69.9392,69.7658,69.8206,534857.0
2022-01-19 15:55:00,76.48,76.48,76.34,76.4,1166384.0,69.8206,69.8206,69.6927,69.7475,1166384.0
2022-01-20 09:30:00,76.33,76.47,76.26,76.39,439265.0,69.6836,69.8114,69.6197,69.7384,439265.0
2022-01-20 09:35:00,76.38,76.45,76.31,76.42,197121.0,69.7293,69.7932,69.6654,69.7658,197121.0
2022-01-20 09:40:00,76.42,76.74,76.32,76.69,192593.0,69.7658,70.0579,69.6745,70.0123,192593.0
2022-01-20 09:45:00,76.69,76.73,76.57,76.7,509131.0,70.0123,70.0488,69.9027,70.0214,509131.0
2022-01-20 09:50:00,76.7,76.89,76.69,76.79,260952.0,70.0214,70.1949,70.0123,70.1036,260952.0
2022-01-20 09:55:00,76.8,76.98,76.78,76.9,273770.0,70.1127,70.277,70.0944,70.204,273770.0
2022-01-20 10:00:00,76.91,76.93,76.75,76.77,300673.0,70.2131,70.2314,70.067,70.0853,300673.0
2022-01-20 10:05:00,76.77,76.83,76.72,76.82,284494.0,70.0853,70.1401,70.0397,70.131,284494.0
2022-01-20 10:10:00,76.82,76.82,76.65,76.72,277167.0,70.131,70.131,69.9758,70.0397,277167.0
2022-01-20 10:15:00,76.73,76.75,76.6,76.66,274262.0,70.0488,70.067,69.9301,69.9849,274262.0
2022-01-20 10:20:00,76.65,76.71,76.61,76.64,169820.0,69.9758,70.0305,69.9392,69.9666,169820.0
2022-01-20 10:25:00,76.64,76.66,76.6,76.61,161892.0,69.9666,69.9849,69.9301,69.9392,161892.0
2022-01-20 10:30:00,76.61,76.73,76.6,76.63,283154.0,69.9392,70.0488,69.9301,69.9575,283154.0
2022-01-20 10:35:00,76.63,76.68,76.59,76.65,116170.0,69.9575,70.0031,69.921,69.9758,116170.0
2022-01-20 10:40:00,76.65,76.74,76.65,76.71,117397.0,69.9758,70.0579,69.9758,70.0305,117397.0
2022-01-20 10:45:00,76.72,76.83,76.7,76.82,134314.0,70.0397,70.1401,70.0214,70.131,134314.0
2022-01-20 10:50:00,76.82,76.84,76.74,76.8,151055.0,70.131,70.1492,70.0579,70.1127,151055.0
2022-01-20 10:55:00,76.79,76.81,76.73,76.81,92617.0,70.1036,70.1218,70.0488,70.1218,92617.0
2022-01-20 11:00:00,76.8,76.85,76.78,76.79,114581.0,70.1127,70.1583,70.0944,70.1036,114581.0
2022-01-20 11:05:00,76.79,76.81,76.71,76.76,132032.0,70.1036,70.1218,70.0305,70.0762,132032.0
2022-01-20 11:10:00,76.76,76.84,76.74,76.79,91289.0,70.0762,70.1492,70.0579,70.1036,91289.0
2022-01-20 11:15:00,76.79,76.89,76.78,76.86,101117.0,70.1036,70.1949,70.0944,70.1675,101117.0
2022-01-20 11:20:00,76.86,76.87,76.81,76.86,91647.0,70.1675,70.1766,70.1218,70.1675,91647.0
2022-01-20 11:25:00,76.87,76.9,76.84,76.86,140840.0,70.1766,70.204,70.1492,70.1675,140840.0
2022-01-20 11:30:00,76.86,76.91,76.86,76.9,117285.0,70.1675,70.2131,70.1675,70.204,117285.0
2022-01-20 11:35:00,76.9,76.95,76.89,76.91,81795.0,70.204,70.2496,70.1949,70.2131,81795.0
2022-01-20 11:40:00,76.91,76.91,76.8,76.86,98400.0,70.2131,70.2131,70.1127,70.1675,98400.0
2022-01-20 11:45:00,76.86,76.9,76.82,76.83,107313.0,70.1675,70.204,70.131,70.1401,107313.0
2022-01-20 11:50:00,76.84,76.86,76.74,76.78,108962.0,70.1492,70.1675,70.0579,70.0944,108962.0
2022-01-20 11:55:00,76.77,76.81,76.75,76.8,92875.0,70.0853,70.1218,70.067,70.1127,92875.0
2022-01-20 12:00:00,76.81,76.83,76.78,76.81,78497.0,70.1218,70.1401,70.0944,70.1218,78497.0
2022-01-20 12:05:00,76.81,76.81,76.75,76.77,95941.0,70.1218,70.1218,70.067,70.0853,95941.0
2022-01-20 12:10:00,76.77,76.81,76.76,76.8,97248.0,70.0853,70.1218,70.0762,70.1127,97248.0
2022-01-20 12:15:00,76.8,76.8,76.73,76.75,84814.0,70.1127,70.1127,70.0488,70.067,84814.0
2022-01-20 12:20:00,76.75,76.77,76.72,76.75,74619.0,70.067,70.0853,70.0397,70.067,74619.0
2022-01-20 12:25:00,76.74,76.78,76.72,76.77,62273.0,70.0579,70.0944,70.0397,70.0853,62273.0
2022-01-20 12:30:00,76.76,76.83,76.76,76.81,53421.0,70.0762,70.1401,70.0762,70.1218,53421.0
2022-01-20 12:35:00,76.81,76.81,76.75,76.79,71136.0,70.1218,70.1218,70.067,70.1036,71136.0
2022-01-20 12:40:00,76.79,76.86,76.79,76.84,51799.0,70.1036,70.1675,70.1036,70.1492,51799.0
2022-01-20 12:45:00,76.84,76.85,76.79,76.8,60997.0,70.1492,70.1583,70.1036,70.1127,60997.0
2022-01-20 12:50:00,76.81,76.82,76.76,76.77,111619.0,70.1218,70.131,70.0762,70.0853,111619.0
2022-01-20 12:55:00,76.77,76.79,76.71,76.72,103603.0,70.0853,70.1036,70.0305,70.0397,103603.0
2022-01-20 13:00:00,76.72,76.74,76.63,76.64,138040.0,70.0397,70.0579,69.9575,69.9666,138040.0
2022-01-20 13:05:00,76.64,76.67,76.6,76.64,151166.0,69.9666,69.994,69.9301,69.9666,151166.0
2022-01-20 13:10:00,76.64,76.7,76.63,76.7,148728.0,69.9666,70.0214,69.9575,70.0214,148728.0
2022-01-20 13:15:00,76.69,76.7,76.59,76.62,155156.0,70.0123,70.0214,69.921,69.9484,155156.0
2022-01-20 13:20:00,76.62,76.63,76.57,76.61,81696.0,69.9484,69.9575,69.9027,69.9392,81696.0
2022-01-20 13:25:00,76.61,76.66,76.6,76.63,84101.0,69.9392,69.9849,69.9301,69.9575,84101.0
2022-01-20 13:30:00,76.63,76.68,76.63,76.66,96453.0,69.9575,70.0031,69.9575,69.9849,96453.0
2022-01-20 13:35:00,76.67,76.71,76.65,76.7,117309.0,69.994,70.0305,69.9758,70.0214,117309.0
2022-01-20 13:40:00,76.7,76.71,76.63,76.63,57902.0,70.0214,70.0305,69.9575,69.9575,57902.0
2022-01-20 13:45:00,76.63,76.66,76.6,76.65,100674.0,69.9575,69.9849,69.9301,69.9758,100674.0
2022-01-20 13:50:00,76.65,76.67,76.62,76.63,93732.0,69.9758,69.994,69.9484,69.9575,93732.0
2022-01-20 13:55:00,76.63,76.63,76.58,76.59,131985.0,69.9575,69.9575,69.9119,69.921,131985.0
2022-01-20 14:00:00,76.58,76.69,76.57,76.69,102572.0,69.9119,70.0123,69.9027,70.0123,102572.0
2022-01-20 14:05:00,76.69,76.73,76.68,76.71,577315.0,70.0123,70.0488,70.0031,70.0305,577315.0
2022-01-20 14:10:00,76.72,76.76,76.65,76.67,206576.0,70.0397,70.0762,69.9758,69.994,206576.0
2022-01-20 14:15:00,76.67,76.71,76.64,76.69,227805.0,69.994,70.0305,69.9666,70.0123,227805.0
2022-01-20 14:20:00,76.7,76.7,76.6,76.64,117313.0,70.0214,70.0214,69.9301,69.9666,117313.0
2022-01-20 14:25:00,76.64,76.64,76.57,76.59,168543.0,69.9666,69.9666,69.9027,69.921,168543.0
2022-01-20 14:30:00,76.59,76.6,76.48,76.51,147936.0,69.921,69.9301,69.8206,69.8479,147936.0
2022-01-20 14:35:00,76.51,76.53,76.47,76.5,155089.0,69.8479,69.8662,69.8114,69.8388,155089.0
2022-01-20 14:40:00,76.5,76.54,76.47,76.51,107095.0,69.8388,69.8753,69.8114,69.8479,107095.0
2022-01-20 14:45:00,76.51,76.57,76.5,76.55,156996.0,69.8479,69.9027,69.8388,69.8845,156996.0
2022-01-20 14:50:00,76.55,76.58,76.54,76.57,118568.0,69.8845,69.9119,69.8753,69.9027,118568.0
2022-01-20 14:55:00,76.57,76.59,76.52,76.54,110093.0,69.9027,69.921,69.8571,69.8753,110093.0
2022-01-20 15:00:00,76.53,76.58,76.51,76.52,172813.0,69.8662,69.9119,69.8479,69.8571,172813.0
2022-01-20 15:05:00,76.52,76.53,76.39,76.41,191898.0,69.8571,69.8662,69.7384,69.7567,191898.0
2022-01-20 15:10:00,76.42,76.47,76.4,76.41,258994.0,69.7658,69.8114,69.7475,69.7567,258994.0
2022-01-20 15:15:00,76.42,76.47,76.37,76.45,302405.0,69.7658,69.8114,69.7201,69.7932,302405.0
2022-01-20 15:20:00,76.45,76.45,76.35,76.37,186833.0,69.7932,69.7932,69.7019,69.7201,186833.0
2022-01-20 15:25:00,76.37,76.39,76.27,76.3,370721.0,69.7201,69.7384,69.6288,69.6562,370721.0
2022-01-20 15:30:00,76.3,76.3,76.2,76.21,285226.0,69.6562,69.6562,69.5649,69.5741,285226.0
2022-01-20 15:35:00,76.21,76.21,76.04,76.11,281504.0,69.5741,69.5741,69.4189,69.4828,281504.0
2022-01-20 15:40:00,76.11,76.17,76.06,76.1,347939.0,69.4828,69.5376,69.4371,69.4736,347939.0
2022-01-20 15:45:00,76.09,76.12,76.01,76.02,370750.0,69.4645,69.4919,69.3915,69.4006,370750.0
2022-01-20 15:50:00,76.03,76.17,75.95,75.98,651466.0,69.4097,69.5376,69.3367,69.3641,651466.0
2022-01-20 15:55:00,75.98,76.0,75.83,75.91,1272396.0,69.3641,69.3824,69.2272,69.3002,1272396.0
2022-01-21 09:30:00,76.31,76.37,76.22,76.27,535193.0,69.6654,69.7201,69.5832,69.6288,535193.0
2022-01-21 09:35:00,76.28,76.47,76.25,76.46,394532.0,69.638,69.8114,69.6106,69.8023,394532.0
2022-01-21 09:40:00,76.46,76.6,76.43,76.57,473745.0,69.8023,69.9301,69.7749,69.9027,473745.0
2022-01-21 09:45:00,76.57,76.69,76.52,76.66,488638.0,69.9027,70.0123,69.8571,69.9849,488638.0
2022-01-21 09:50:00,76.65,76.84,76.64,76.81,599676.0,69.9758,70.1492,69.9666,70.1218,599676.0
2022-01-21 09:55:00,76.81,76.82,76.69,76.75,481135.0,70.1218,70.131,70.0123,70.067,481135.0
2022-01-21 10:00:00,76.75,76.79,76.59,76.6,310647.0,70.067,70.1036,69.921,69.9301,310647.0
2022-01-21 10:05:00,76.59,76.8,76.59,76.77,223858.0,69.921,70.1127,69.921,70.0853,223858.0
2022-01-21 10:10:00,76.77,76.77,76.58,76.67,247949.0,70.0853,70.0853,69.9119,69.994,247949.0
2022-01-21 10:15:00,76.66,76.77,76.61,76.74,227707.0,69.9849,70.0853,69.9392,70.0579,227707.0
2022-01-21 10:20:00,76.74,76.86,76.72,76.86,383576.0,70.0579,70.1675,70.0397,70.1675,383576.0
2022-01-21 10:25:00,76.86,76.92,76.69,76.7,530905.0,70.1675,70.2222,70.0123,70.0214,530905.0
2022-01-21 10:30:00,76.71,76.84,76.63,76.81,459099.0,70.0305,70.1492,69.9575,70.1218,459099.0
2022-01-21 10:35:00,76.81,76.9,76.66,76.66,232372.0,70.1218,70.204,69.9849,69.9849,232372.0
2022-01-21 10:40:00,76.66,76.73,76.55,76.7,337082.0,69.9849,70.0488,69.8845,70.0214,337082.0
2022-01-21 10:45:00,76.69,76.74,76.59,76.72,215126.0,70.0123,70.0579,69.921,70.0397,215126.0
2022-01-21 10:50:00,76.72,76.93,76.71,76.82,635168.0,70.0397,70.2314,70.0305,70.131,635168.0
2022-01-21 10:55:00,76.81,76.84,76.72,76.81,315184.0,70.1218,70.1492,70.0397,70.1218,315184.0
2022-01-21 11:00:00,76.81,76.88,76.72,76.79,373342.0,70.1218,70.1857,70.0397,70.1036,373342.0
2022-01-21 11:05:00,76.79,76.9,76.78,76.85,395465.0,70.1036,70.204,70.0944,70.1583,395465.0
2022-01-21 11:10:00,76.85,76.85,76.7,76.74,283383.0,70.1583,70.1583,70.0214,70.0579,283383.0
2022-01-21 11:15:00,76.75,76.8,76.71,76.73,321700.0,70.067,70.1127,70.0305,70.0488,321700.0
2022-01-21 11:20:00,76.73,76.79,76.64,76.64,424664.0,70.0488,70.1036,69.9666,69.9666,424664.0
2022-01-21 11:25:00,76.64,76.65,76.55,76.62,139707.0,69.9666,69.9758,69.8845,69.9484,139707.0
2022-01-21 11:30:00,76.61,76.61,76.48,76.51,131219.0,69.9392,69.9392,69.8206,69.8479,131219.0
2022-01-21 11:35:00,76.52,76.56,76.45,76.46,201142.0,69.8571,69.8936,69.7932,69.8023,201142.0
2022-01-21 11:40:00,76.46,76.46,76.37,76.4,199185.0,69.8023,69.8023,69.7201,69.7475,199185.0
2022-01-21 11:45:00,76.41,76.46,76.33,76.39,217833.0,69.7567,69.8023,69.6836,69.7384,217833.0
2022-01-21 11:50:00,76.38,76.44,76.31,76.36,228732.0,69.7293,69.784,69.6654,69.711,228732.0
2022-01-21 11:55:00,76.35,76.43,76.35,76.4,391261.0,69.7019,69.7749,69.7019,69.7475,391261.0
2022-01-21 12:00:00,76.4,76.4,76.27,76.27,241775.0,69.7475,69.7475,69.6288,69.6288,241775.0
2022-01-21 12:05:00,76.28,76.33,76.26,76.29,222300.0,69.638,69.6836,69.6197,69.6471,222300.0
2022-01-21 12:10:00,76.29,76.36,76.26,76.31,372046.0,69.6471,69.711,69.6197,69.6654,372046.0
2022-01-21 12:15:00,76.3,76.37,76.25,76.31,247566.0,69.6562,69.7201,69.6106,69.6654,247566.0
2022-01-21 12:20:00,76.31,76.36,76.29,76.34,267394.0,69.6654,69.711,69.6471,69.6927,267394.0
2022-01-21 12:25:00,76.34,76.35,76.26,76.31,212665.0,69.6927,69.7019,69.6197,69.6654,212665.0
2022-01-21 12:30:00,76.31,76.34,76.25,76.31,228219.0,69.6654,69.6927,69.6106,69.6654,228219.0
2022-01-21 12:35:00,76.31,76.35,76.18,76.28,169006.0,69.6654,69.7019,69.5467,69.638,169006.0
2022-01-21 12:40:00,76.28,76.32,76.22,76.25,152613.0,69.638,69.6745,69.5832,69.6106,152613.0
2022-01-21 12:45:00,76.25,76.29,76.18,76.18,161806.0,69.6106,69.6471,69.5467,69.5467,161806.0
2022-01-21 12:50:00,76.19,76.25,76.17,76.21,152150.0,69.5558,69.6106,69.5376,69.5741,152150.0
2022-01-21 12:55:00,76.21,76.24,76.15,76.21,157664.0,69.5741,69.6015,69.5193,69.5741,157664.0
2022-01-21 13:00:00,76.2,76.24,76.14,76.17,202964.0,69.5649,69.6015,69.5102,69.5376,202964.0
2022-01-21 13:05:00,76.17,76.23,76.17,76.19,136513.0,69.5376,69.5923,69.5376,69.5558,136513.0
2022-01-21 13:10:00,76.2,76.38,76.19,76.38,171741.0,69.5649,69.7293,69.5558,69.7293,171741.0
2022-01-21 13:15:00,76.36,76.36,76.24,76.27,114462.0,69.711,69.711,69.6015,69.6288,114462.0
2022-01-21 13:20:00,76.26,76.26,76.18,76.19,141002.0,69.6197,69.6197,69.5467,69.5558,141002.0
2022-01-21 13:25:00,76.18,76.23,76.15,76.21,131013.0,69.5467,69.5923,69.5193,69.5741,131013.0
2022-01-21 13:30:00,76.2,76.33,76.19,76.28,110810.0,69.5649,69.6836,69.5558,69.638,110810.0
2022-01-21 13:35:00,76.29,76.37,76.22,76.31,176789.0,69.6471,69.7201,69.5832,69.6654,176789.0
2022-01-21 13:40:00,76.31,76.39,76.31,76.34,122241.0,69.6654,69.7384,69.6654,69.6927,122241.0
2022-01-21 13:45:00,76.34,76.37,76.27,76.32,169547.0,69.6927,69.7201,69.6288,69.6745,169547.0
2022-01-21 13:50:00,76.32,76.38,76.28,76.31,215712.0,69.6745,69.7293,69.638,69.6654,215712.0
2022-01-21 13:55:00,76.31,76.32,76.15,76.19,253134.0,69.6654,69.6745,69.5193,69.5558,253134.0
2022-01-21 14:00:00,76.19,76.26,76.17,76.24,216119.0,69.5558,69.6197,69.5376,69.6015,216119.0
2022-01-21 14:05:00,76.23,76.28,76.17,76.17,207026.0,69.5923,69.638,69.5376,69.5376,207026.0
2022-01-21 14:10:00,76.18,76.23,76.16,76.2,127690.0,69.5467,69.5923,69.5284,69.5649,127690.0
2022-01-21 14:15:00,76.21,76.26,76.17,76.21,125417.0,69.5741,69.6197,69.5376,69.5741,125417.0
2022-01-21 14:20:00,76.21,76.29,76.16,76.28,130125.0,69.5741,69.6471,69.5284,69.638,130125.0
2022-01-21 14:25:00,76.28,76.29,76.18,76.2,185719.0,69.638,69.6471,69.5467,69.5649,185719.0
2022-01-21 14:30:00,76.19,76.27,76.17,76.26,123843.0,69.5558,69.6288,69.5376,69.6197,123843.0
2022-01-21 14:35:00,76.25,76.27,76.2,76.25,189186.0,69.6106,69.6288,69.5649,69.6106,189186.0
2022-01-21 14:40:00,76.25,76.27,76.2,76.21,140191.0,69.6106,69.6288,69.5649,69.5741,140191.0
2022-01-21 14:45:00,76.21,76.28,76.2,76.25,160862.0,69.5741,69.638,69.5649,69.6106,160862.0
2022-01-21 14:50:00,76.24,76.24,76.18,76.22,129044.0,69.6015,69.6015,69.5467,69.5832,129044.0
2022-01-21 14:55:00,76.22,76.24,76.09,76.12,212287.0,69.5832,69.6015,69.4645,69.4919,212287.0
2022-01-21 15:00:00,76.12,76.17,76.08,76.13,142889.0,69.4919,69.5376,69.4554,69.501,142889.0
2022-01-21 15:05:00,76.13,76.17,76.03,76.05,246865.0,69.501,69.5376,69.4097,69.428,246865.0
2022-01-21 15:10:00,76.04,76.07,75.99,76.06,304074.0,69.4189,69.4463,69.3732,69.4371,304074.0
2022-01-21 15:15:00,76.06,76.15,76.0,76.08,423832.0,69.4371,69.5193,69.3824,69.4554,423832.0
2022-01-21 15:20:00,76.08,76.08,75.94,75.97,253402.0,69.4554,69.4554,69.3276,69.355,253402.0
2022-01-21 15:25:00,75.97,76.0,75.84,75.89,249056.0,69.355,69.3824,69.2363,69.2819,249056.0
2022-01-21 15:30:00,75.89,75.94,75.85,75.87,432426.0,69.2819,69.3276,69.2454,69.2637,432426.0
2022-01-21 15:35:00,75.88,75.94,75.83,75.92,488426.0,69.2728,69.3276,69.2272,69.3093,488426.0
2022-01-21 15:40:00,75.92,76.1,75.92,75.95,725547.0,69.3093,69.4736,69.3093,69.3367,725547.0
2022-01-21 15:45:00,75.95,76.12,75.9,76.09,692420.0,69.3367,69.4919,69.2911,69.4645,692420.0
2022-01-21 15:50:00,76.08,76.09,75.94,75.97,997589.0,69.4554,69.4645,69.3276,69.355,997589.0
2022-01-21 15:55:00,75.98,76.13,75.94,75.95,1814421.0,69.3641,69.501,69.3276,69.3367,1814421.0
2022-01-24 09:30:00,75.86,76.16,75.66,75.96,673223.0,69.2545,69.5284,69.072,69.3458,673223.0
2022-01-24 09:35:00,75.97,76.03,75.75,75.84,652224.0,69.355,69.4097,69.1541,69.2363,652224.0
2022-01-24 09:40:00,75.85,75.94,75.73,75.77,449257.0,69.2454,69.3276,69.1359,69.1724,449257.0
2022-01-24 09:45:00,75.76,75.85,75.66,75.7,494748.0,69.1633,69.2454,69.072,69.1085,494748.0
2022-01-24 09:50:00,75.69,75.93,75.63,75.84,651714.0,69.0993,69.3184,69.0446,69.2363,651714.0
2022-01-24 09:55:00,75.83,75.9,75.78,75.87,623517.0,69.2272,69.2911,69.1815,69.2637,623517.0
2022-01-24 10:00:00,75.87,75.89,75.48,75.48,628671.0,69.2637,69.2819,68.9076,68.9076,628671.0
2022-01-24 10:05:00,75.48,75.51,75.32,75.37,447242.0,68.9076,68.935,68.7616,68.8072,447242.0
2022-01-24 10:10:00,75.37,75.43,75.26,75.41,513356.0,68.8072,68.862,68.7068,68.8437,513356.0
2022-01-24 10:15:00,75.4,75.53,75.38,75.51,260517.0,68.8346,68.9533,68.8163,68.935,260517.0
2022-01-24 10:20:00,75.51,75.55,75.34,75.53,349704.0,68.935,68.9715,68.7798,68.9533,349704.0
2022-01-24 10:25:00,75.54,75.73,75.54,75.65,296551.0,68.9624,69.1359,68.9624,69.0628,296551.0
2022-01-24 10:30:00,75.65,75.7,75.59,75.64,503709.0,69.0628,69.1085,69.0081,69.0537,503709.0
2022-01-24 10:35:00,75.65,75.94,75.64,75.92,333663.0,69.0628,69.3276,69.0537,69.3093,333663.0
2022-01-24 10:40:00,75.92,75.97,75.87,75.91,335332.0,69.3093,69.355,69.2637,69.3002,335332.0
2022-01-24 10:45:00,75.91,75.91,75.63,75.63,420526.0,69.3002,69.3002,69.0446,69.0446,420526.0
2022-01-24 10:50:00,75.63,75.69,75.52,75.63,331412.0,69.0446,69.0993,68.9442,69.0446,331412.0
2022-01-24 10:55:00,75.62,75.69,75.49,75.55,371745.0,69.0354,69.0993,68.9168,68.9715,371745.0
2022-01-24 11:00:00,75.54,75.55,75.34,75.36,371496.0,68.9624,68.9715,68.7798,68.7981,371496.0
2022-01-24 11:05:00,75.36,75.38,75.27,75.28,318460.0,68.7981,68.8163,68.7159,68.725,318460.0
2022-01-24 11:10:00,75.29,75.33,75.21,75.26,300049.0,68.7342,68.7707,68.6611,68.7068,300049.0
2022-01-24 11:15:00,75.26,75.32,75.2,75.28,248150.0,68.7068,68.7616,68.652,68.725,248150.0
2022-01-24 11:20:00,75.27,75.3,75.15,75.22,391458.0,68.7159,68.7433,68.6064,68.6703,391458.0
2022-01-24 11:25:00,75.21,75.24,75.1,75.21,316445.0,68.6611,68.6885,68.5607,68.6611,316445.0
2022-01-24 11:30:00,75.21,75.23,75.08,75.09,330927.0,68.6611,68.6794,68.5425,68.5516,330927.0
2022-01-24 11:35:00,75.09,75.12,74.96,75.05,378259.0,68.5516,68.579,68.4329,68.5151,378259.0
2022-01-24 11:40:00,75.05,75.06,74.83,74.89,498588.0,68.5151,68.5242,68.3142,68.369,498588.0
2022-01-24 11:45:00,74.89,74.97,74.68,74.69,452999.0,68.369,68.442,68.1773,68.1864,452999.0
2022-01-24 11:50:00,74.69,74.87,74.68,74.87,313344.0,68.1864,68.3507,68.1773,68.3507,313344.0
2022-01-24 11:55:00,74.87,74.97,74.86,74.97,356027.0,68.3507,68.442,68.3416,68.442,356027.0
2022-01-24 12:00:00,74.97,75.01,74.86,74.87,293774.0,68.442,68.4786,68.3416,68.3507,293774.0
2022-01-24 12:05:00,74.88,74.97,74.77,74.82,198584.0,68.3599,68.442,68.2595,68.3051,198584.0
2022-01-24 12:10:00,74.82,74.89,74.67,74.76,278116.0,68.3051,68.369,68.1682,68.2503,278116.0
2022-01-24 12:15:00,74.76,74.76,74.63,74.69,314105.0,68.2503,68.2503,68.1316,68.1864,314105.0
2022-01-24 12:20:00,74.68,74.8,74.66,74.72,380972.0,68.1773,68.2868,68.159,68.2138,380972.0
2022-01-24 12:25:00,74.72,74.72,74.56,74.67,401784.0,68.2138,68.2138,68.0677,68.1682,401784.0
2022-01-24 12:30:00,74.67,74.72,74.58,74.6,314789.0,68.1682,68.2138,68.086,68.1043,314789.0
2022-01-24 12:35:00,74.6,74.6,74.45,74.53,353558.0,68.1043,68.1043,67.9673,68.0404,353558.0
2022-01-24 12:40:00,74.52,74.74,74.46,74.64,443660.0,68.0312,68.2321,67.9764,68.1408,443660.0
2022-01-24 12:45:00,74.64,74.69,74.58,74.6,243873.0,68.1408,68.1864,68.086,68.1043,243873.0
2022-01-24 12:50:00,74.59,74.83,74.55,74.82,340954.0,68.0951,68.3142,68.0586,68.3051,340954.0
2022-01-24 12:55:00,74.81,74.85,74.61,74.63,359926.0,68.296,68.3325,68.1134,68.1316,359926.0
2022-01-24 13:00:00,74.62,74.64,74.4,74.46,308195.0,68.1225,68.1408,67.9217,67.9764,308195.0
2022-01-24 13:05:00,74.45,74.69,74.35,74.64,407607.0,67.9673,68.1864,67.876,68.1408,407607.0
2022-01-24 13:10:00,74.64,74.68,74.51,74.63,254392.0,68.1408,68.1773,68.0221,68.1316,254392.0
2022-01-24 13:15:00,74.62,74.69,74.55,74.65,534551.0,68.1225,68.1864,68.0586,68.1499,534551.0
2022-01-24 13:20:00,74.65,74.69,74.49,74.49,247137.0,68.1499,68.1864,68.0038,68.0038,247137.0
2022-01-24 13:25:00,74.49,74.52,74.36,74.44,197119.0,68.0038,68.0312,67.8852,67.9582,197119.0
2022-01-24 13:30:00,74.44,74.62,74.4,74.61,243578.0,67.9582,68.1225,67.9217,68.1134,243578.0
2022-01-24 13:35:00,74.6,74.62,74.41,74.45,350387.0,68.1043,68.1225,67.9308,67.9673,350387.0
2022-01-24 13:40:00,74.46,74.49,74.27,74.27,396678.0,67.9764,68.0038,67.803,67.803,396678.0
2022-01-24 13:45:00,74.28,74.43,74.28,74.43,277826.0,67.8121,67.9491,67.8121,67.9491,277826.0
2022-01-24 13:50:00,74.43,74.55,74.39,74.5,247104.0,67.9491,68.0586,67.9125,68.013,247104.0
2022-01-24 13:55:00,74.51,74.69,74.48,74.66,256957.0,68.0221,68.1864,67.9947,68.159,256957.0
2022-01-24 14:00:00,74.67,74.93,74.66,74.85,392739.0,68.1682,68.4055,68.159,68.3325,392739.0
2022-01-24 14:05:00,74.84,74.89,74.75,74.77,313955.0,68.3234,68.369,68.2412,68.2595,313955.0
2022-01-24 14:10:00,74.78,74.85,74.53,74.56,343186.0,68.2686,68.3325,68.0404,68.0677,343186.0
2022-01-24 14:15:00,74.57,74.61,74.37,74.37,276952.0,68.0769,68.1134,67.8943,67.8943,276952.0
2022-01-24 14:20:00,74.37,74.44,74.19,74.22,277175.0,67.8943,67.9582,67.73,67.7573,277175.0
2022-01-24 14:25:00,74.22,74.31,74.17,74.25,228335.0,67.7573,67.8395,67.7117,67.7847,228335.0
2022-01-24 14:30:00,74.25,74.41,74.23,74.35,378181.0,67.7847,67.9308,67.7665,67.876,378181.0
2022-01-24 14:35:00,74.36,74.41,74.22,74.26,385781.0,67.8852,67.9308,67.7573,67.7939,385781.0
2022-01-24 14:40:00,74.26,74.28,74.2,74.22,235812.0,67.7939,67.8121,67.7391,67.7573,235812.0
2022-01-24 14:45:00,74.22,74.26,74.11,74.22,288805.0,67.7573,67.7939,67.6569,67.7573,288805.0
2022-01-24 14:50:00,74.23,74.36,74.17,74.36,340214.0,67.7665,67.8852,67.7117,67.8852,340214.0
2022-01-24 14:55:00,74.37,74.64,74.35,74.63,341935.0,67.8943,68.1408,67.876,68.1316,341935.0
2022-01-24 15:00:00,74.63,74.9,74.63,74.79,316306.0,68.1316,68.3781,68.1316,68.2777,316306.0
2022-01-24 15:05:00,74.78,74.84,74.71,74.82,264975.0,68.2686,68.3234,68.2047,68.3051,264975.0
2022-01-24 15:10:00,74.82,74.97,74.8,74.93,290899.0,68.3051,68.442,68.2868,68.4055,290899.0
2022-01-24 15:15:00,74.94,75.05,74.83,74.86,536060.0,68.4147,68.5151,68.3142,68.3416,536060.0
2022-01-24 15:20:00,74.86,75.02,74.86,74.97,335591.0,68.3416,68.4877,68.3416,68.442,335591.0
2022-01-24 15:25:00,74.97,75.05,74.85,74.94,636424.0,68.442,68.5151,68.3325,68.4147,636424.0
2022-01-24 15:30:00,74.94,75.35,74.86,75.34,787969.0,68.4147,68.789,68.3416,68.7798,787969.0
2022-01-24 15:35:00,75.34,75.41,75.27,75.39,686332.0,68.7798,68.8437,68.7159,68.8255,686332.0
2022-01-24 15:40:00,75.4,75.46,75.17,75.27,708677.0,68.8346,68.8894,68.6246,68.7159,708677.0
2022-01-24 15:45:00,75.27,75.57,75.27,75.56,1085207.0,68.7159,68.9898,68.7159,68.9807,1085207.0
2022-01-24 15:50:00,75.57,75.88,75.57,75.74,1122700.0,68.9898,69.2728,68.9898,69.145,1122700.0
2022-01-24 15:55:00,75.73,75.85,75.59,75.72,1927708.0,69.1359,69.2454,69.0081,69.1267,1927708.0
2022-01-25 09:30:00,75.06,75.13,74.9,74.93,736430.0,68.5242,68.5881,68.3781,68.4055,736430.0
2022-01-25 09:35:00,74.93,75.14,74.92,75.0,466593.0,68.4055,68.5972,68.3964,68.4694,466593.0
2022-01-25 09:40:00,75.0,75.06,74.72,74.74,546241.0,68.4694,68.5242,68.2138,68.2321,546241.0
2022-01-25 09:45:00,74.74,74.85,74.61,74.61,655888.0,68.2321,68.3325,68.1134,68.1134,655888.0
2022-01-25 09:50:00,74.6,74.61,74.34,74.36,609967.0,68.1043,68.1134,67.8669,67.8852,609967.0
2022-01-25 09:55:00,74.36,74.41,74.25,74.28,553699.0,67.8852,67.9308,67.7847,67.8121,553699.0
2022-01-25 10:00:00,74.27,74.34,73.98,74.02,551089.0,67.803,67.8669,67.5382,67.5748,551089.0
2022-01-25 10:05:00,74.02,74.22,73.97,74.2,495093.0,67.5748,67.7573,67.5291,67.7391,495093.0
2022-01-25 10:10:00,74.2,74.22,74.1,74.19,393716.0,67.7391,67.7573,67.6478,67.73,393716.0
2022-01-25 10:15:00,74.19,74.35,74.12,74.27,589865.0,67.73,67.876,67.6661,67.803,589865.0
2022-01-25 10:20:00,74.27,74.36,74.23,74.36,322018.0,67.803,67.8852,67.7665,67.8852,322018.0
2022-01-25 10:25:00,74.35,74.57,74.34,74.57,330794.0,67.876,68.0769,67.8669,68.0769,330794.0
2022-01-25 10:30:00,74.57,74.68,74.5,74.57,396136.0,68.0769,68.1773,68.013,68.0769,396136.0
2022-01-25 10:35:00,74.57,74.62,74.39,74.47,476135.0,68.0769,68.1225,67.9125,67.9856,476135.0
2022-01-25 10:40:00,74.47,74.69,74.46,74.69,431540.0,67.9856,68.1864,67.9764,68.1864,431540.0
2022-01-25 10:45:00,74.69,74.74,74.58,74.69,360742.0,68.1864,68.2321,68.086,68.1864,360742.0
2022-01-25 10:50:00,74.69,74.75,74.62,74.66,382413.0,68.1864,68.2412,68.1225,68.159,382413.0
2022-01-25 10:55:00,74.66,74.69,74.5,74.54,275225.0,68.159,68.1864,68.013,68.0495,275225.0
2022-01-25 11:00:00,74.54,74.63,74.49,74.51,337020.0,68.0495,68.1316,68.0038,68.0221,337020.0
2022-01-25 11:05:00,74.5,74.52,74.31,74.42,320528.0,68.013,68.0312,67.8395,67.9399,320528.0
2022-01-25 11:10:00,74.43,74.47,74.32,74.33,217996.0,67.9491,67.9856,67.8486,67.8578,217996.0
2022-01-25 11:15:00,74.32,74.46,74.31,74.44,343514.0,67.8486,67.9764,67.8395,67.9582,343514.0
2022-01-25 11:20:00,74.44,74.6,74.42,74.59,384058.0,67.9582,68.1043,67.9399,68.0951,384058.0
2022-01-25 11:25:00,74.59,74.72,74.53,74.7,396980.0,68.0951,68.2138,68.0404,68.1956,396980.0
2022-01-25 11:30:00,74.69,74.73,74.58,74.59,263647.0,68.1864,68.2229,68.086,68.0951,263647.0
2022-01-25 11:35:00,74.58,74.66,74.36,74.42,264333.0,68.086,68.159,67.8852,67.9399,264333.0
2022-01-25 11:40:00,74.42,74.42,74.3,74.33,165260.0,67.9399,67.9399,67.8304,67.8578,165260.0
2022-01-25 11:45:00,74.33,74.4,74.3,74.39,274480.0,67.8578,67.9217,67.8304,67.9125,274480.0
2022-01-25 11:50:00,74.38,74.48,74.37,74.45,242388.0,67.9034,67.9947,67.8943,67.9673,242388.0
2022-01-25 11:55:00,74.45,74.49,74.24,74.28,351732.0,67.9673,68.0038,67.7756,67.8121,351732.0
2022-01-25 12:00:00,74.28,74.37,74.19,74.37,225449.0,67.8121,67.8943,67.73,67.8943,225449.0
2022-01-25 12:05:00,74.38,74.62,74.37,74.6,213967.0,67.9034,68.1225,67.8943,68.1043,213967.0
2022-01-25 12:10:00,74.6,74.6,74.51,74.59,244630.0,68.1043,68.1043,68.0221,68.0951,244630.0
2022-01-25 12:15:00,74.6,74.65,74.44,74.6,240658.0,68.1043,68.1499,67.9582,68.1043,240658.0
2022-01-25 12:20:00,74.6,74.72,74.58,74.69,160394.0,68.1043,68.2138,68.086,68.1864,160394.0
2022-01-25 12:25:00,74.69,74.74,74.64,74.68,196875.0,68.1864,68.2321,68.1408,68.1773,196875.0
2022-01-25 12:30:00,74.68,74.68,74.5,74.51,207424.0,68.1773,68.1773,68.013,68.0221,207424.0
2022-01-25 12:35:00,74.52,74.57,74.48,74.51,140928.0,68.0312,68.0769,67.9947,68.0221,140928.0
2022-01-25 12:40:00,74.5,74.52,74.39,74.5,127293.0,68.013,68.0312,67.9125,68.013,127293.0
2022-01-25 12:45:00,74.49,74.53,74.37,74.39,196177.0,68.0038,68.0404,67.8943,67.9125,196177.0
2022-01-25 12:50:00,74.39,74.44,74.35,74.41,140805.0,67.9125,67.9582,67.876,67.9308,140805.0
2022-01-25 12:55:00,74.41,74.41,74.28,74.4,286786.0,67.9308,67.9308,67.8121,67.9217,286786.0
2022-01-25 13:00:00,74.4,74.42,74.33,74.36,407619.0,67.9217,67.9399,67.8578,67.8852,407619.0
2022-01-25 13:05:00,74.36,74.39,74.28,74.33,268962.0,67.8852,67.9125,67.8121,67.8578,268962.0
2022-01-25 13:10:00,74.33,74.41,74.3,74.4,111827.0,67.8578,67.9308,67.8304,67.9217,111827.0
2022-01-25 13:15:00,74.39,74.43,74.36,74.37,117442.0,67.9125,67.9491,67.8852,67.8943,117442.0
2022-01-25 13:20:00,74.37,74.45,74.35,74.44,207861.0,67.8943,67.9673,67.876,67.9582,207861.0
2022-01-25 13:25:00,74.44,74.67,74.43,74.65,241272.0,67.9582,68.1682,67.9491,68.1499,241272.0
2022-01-25 13:30:00,74.65,74.73,74.63,74.72,262090.0,68.1499,68.2229,68.1316,68.2138,262090.0
2022-01-25 13:35:00,74.72,74.76,74.66,74.74,240043.0,68.2138,68.2503,68.159,68.2321,240043.0
2022-01-25 13:40:00,74.74,74.76,74.64,74.73,229034.0,68.2321,68.2503,68.1408,68.2229,229034.0
2022-01-25 13:45:00,74.72,74.85,74.67,74.84,253619.0,68.2138,68.3325,68.1682,68.3234,253619.0
2022-01-25 13:50:00,74.84,74.9,74.82,74.9,157527.0,68.3234,68.3781,68.3051,68.3781,157527.0
2022-01-25 13:55:00,74.9,74.95,74.87,74.93,146380.0,68.3781,68.4238,68.3507,68.4055,146380.0
2022-01-25 14:00:00,74.94,74.94,74.83,74.86,301845.0,68.4147,68.4147,68.3142,68.3416,301845.0
2022-01-25 14:05:00,74.86,74.88,74.8,74.85,306234.0,68.3416,68.3599,68.2868,68.3325,306234.0
2022-01-25 14:10:00,74.86,75.06,74.86,75.03,451676.0,68.3416,68.5242,68.3416,68.4968,451676.0
2022-01-25 14:15:00,75.03,75.05,74.95,75.0,350043.0,68.4968,68.5151,68.4238,68.4694,350043.0
2022-01-25 14:20:00,75.0,75.05,74.96,74.98,231526.0,68.4694,68.5151,68.4329,68.4512,231526.0
2022-01-25 14:25:00,74.99,74.99,74.89,74.94,259375.0,68.4603,68.4603,68.369,68.4147,259375.0
2022-01-25 14:30:00,74.94,74.97,74.91,74.91,179282.0,68.4147,68.442,68.3873,68.3873,179282.0
2022-01-25 14:35:00,74.91,75.04,74.91,75.03,197971.0,68.3873,68.5059,68.3873,68.4968,197971.0
2022-01-25 14:40:00,75.03,75.15,75.0,75.13,130137.0,68.4968,68.6064,68.4694,68.5881,130137.0
2022-01-25 14:45:00,75.13,75.19,75.11,75.15,229821.0,68.5881,68.6429,68.5699,68.6064,229821.0
2022-01-25 14:50:00,75.15,75.22,75.14,75.2,202832.0,68.6064,68.6703,68.5972,68.652,202832.0
2022-01-25 14:55:00,75.2,75.28,75.18,75.26,224116.0,68.652,68.725,68.6338,68.7068,224116.0
2022-01-25 15:00:00,75.27,75.31,75.18,75.22,358606.0,68.7159,68.7524,68.6338,68.6703,358606.0
2022-01-25 15:05:00,75.21,75.23,75.12,75.16,492158.0,68.6611,68.6794,68.579,68.6155,492158.0
2022-01-25 15:10:00,75.15,75.16,75.05,75.08,338593.0,68.6064,68.6155,68.5151,68.5425,338593.0
2022-01-25 15:15:00,75.08,75.14,75.07,75.12,202271.0,68.5425,68.5972,68.5333,68.579,202271.0
2022-01-25 15:20:00,75.13,75.13,74.97,74.97,329979.0,68.5881,68.5881,68.442,68.442,329979.0
2022-01-25 15:25:00,74.97,74.97,74.85,74.87,398227.0,68.442,68.442,68.3325,68.3507,398227.0
2022-01-25 15:30:00,74.88,74.88,74.73,74.76,393140.0,68.3599,68.3599,68.2229,68.2503,393140.0
2022-01-25 15:35:00,74.76,74.89,74.71,74.86,349879.0,68.2503,68.369,68.2047,68.3416,349879.0
2022-01-25 15:40:00,74.86,74.96,74.86,74.9,410151.0,68.3416,68.4329,68.3416,68.3781,410151.0
2022-01-25 15:45:00,74.9,75.01,74.85,74.89,612329.0,68.3781,68.4786,68.3325,68.369,612329.0
2022-01-25 15:50:00,74.88,74.89,74.73,74.75,1089336.0,68.3599,68.369,68.2229,68.2412,1089336.0
2022-01-25 15:55:00,74.75,74.9,74.74,74.87,1429304.0,68.2412,68.3781,68.2321,68.3507,1429304.0
2022-01-26 09:30:00,74.64,74.64,74.11,74.56,479854.0,68.1408,68.1408,67.6569,68.0677,479854.0
2022-01-26 09:35:00,74.56,74.72,74.51,74.61,625480.0,68.0677,68.2138,68.0221,68.1134,625480.0
2022-01-26 09:40:00,74.62,74.82,74.56,74.79,309600.0,68.1225,68.3051,68.0677,68.2777,309600.0
2022-01-26 09:45:00,74.8,75.22,74.8,75.22,244998.0,68.2868,68.6703,68.2868,68.6703,244998.0
2022-01-26 09:50:00,75.21,75.26,75.16,75.26,233049.0,68.6611,68.7068,68.6155,68.7068,233049.0
2022-01-26 09:55:00,75.25,75.25,75.09,75.19,316137.0,68.6977,68.6977,68.5516,68.6429,316137.0
2022-01-26 10:00:00,75.19,75.31,75.11,75.27,447220.0,68.6429,68.7524,68.5699,68.7159,447220.0
2022-01-26 10:05:00,75.27,75.28,75.11,75.24,539954.0,68.7159,68.725,68.5699,68.6885,539954.0
2022-01-26 10:10:00,75.24,75.24,75.05,75.05,314170.0,68.6885,68.6885,68.5151,68.5151,314170.0
2022-01-26 10:15:00,75.05,75.15,74.98,75.09,392434.0,68.5151,68.6064,68.4512,68.5516,392434.0
2022-01-26 10:20:00,75.09,75.15,74.98,74.98,261297.0,68.5516,68.6064,68.4512,68.4512,261297.0
2022-01-26 10:25:00,74.98,74.98,74.7,74.77,286989.0,68.4512,68.4512,68.1956,68.2595,286989.0
2022-01-26 10:30:00,74.77,74.8,74.65,74.7,505134.0,68.2595,68.2868,68.1499,68.1956,505134.0
2022-01-26 10:35:00,74.7,74.79,74.64,74.65,444589.0,68.1956,68.2777,68.1408,68.1499,444589.0
2022-01-26 10:40:00,74.65,74.7,74.59,74.62,323534.0,68.1499,68.1956,68.0951,68.1225,323534.0
2022-01-26 10:45:00,74.62,74.64,74.54,74.62,235191.0,68.1225,68.1408,68.0495,68.1225,235191.0
2022-01-26 10:50:00,74.62,74.81,74.62,74.81,343050.0,68.1225,68.296,68.1225,68.296,343050.0
2022-01-26 10:55:00,74.82,74.88,74.77,74.87,225658.0,68.3051,68.3599,68.2595,68.3507,225658.0
2022-01-26 11:00:00,74.87,74.89,74.77,74.81,116988.0,68.3507,68.369,68.2595,68.296,116988.0
2022-01-26 11:05:00,74.82,74.98,74.81,74.97,204869.0,68.3051,68.4512,68.296,68.442,204869.0
2022-01-26 11:10:00,74.97,75.03,74.95,74.95,140191.0,68.442,68.4968,68.4238,68.4238,140191.0
2022-01-26 11:15:00,74.94,74.96,74.83,74.88,146022.0,68.4147,68.4329,68.3142,68.3599,146022.0
2022-01-26 11:20:00,74.88,75.05,74.85,75.02,144033.0,68.3599,68.5151,68.3325,68.4877,144033.0
2022-01-26 11:25:00,75.02,75.07,74.99,74.99,99829.0,68.4877,68.5333,68.4603,68.4603,99829.0
2022-01-26 11:30:00,75.0,75.13,75.0,75.07,152726.0,68.4694,68.5881,68.4694,68.5333,152726.0
2022-01-26 11:35:00,75.06,75.08,74.96,75.01,193787.0,68.5242,68.5425,68.4329,68.4786,193787.0
2022-01-26 11:40:00,75.0,75.08,74.99,75.05,206053.0,68.4694,68.5425,68.4603,68.5151,206053.0
2022-01-26 11:45:00,75.05,75.07,74.94,74.95,131166.0,68.5151,68.5333,68.4147,68.4238,131166.0
2022-01-26 11:50:00,74.95,74.96,74.77,74.9,135770.0,68.4238,68.4329,68.2595,68.3781,135770.0
2022-01-26 11:55:00,74.91,74.97,74.87,74.94,77343.0,68.3873,68.442,68.3507,68.4147,77343.0
2022-01-26 12:00:00,74.95,75.01,74.94,74.94,134727.0,68.4238,68.4786,68.4147,68.4147,134727.0
2022-01-26 12:05:00,74.94,74.96,74.89,74.93,90760.0,68.4147,68.4329,68.369,68.4055,90760.0
2022-01-26 12:10:00,74.93,74.98,74.92,74.97,99357.0,68.4055,68.4512,68.3964,68.442,99357.0
2022-01-26 12:15:00,74.96,75.01,74.91,74.99,73803.0,68.4329,68.4786,68.3873,68.4603,73803.0
2022-01-26 12:20:00,74.99,75.01,74.89,74.91,75079.0,68.4603,68.4786,68.369,68.3873,75079.0
2022-01-26 12:25:00,74.92,74.96,74.89,74.93,50963.0,68.3964,68.4329,68.369,68.4055,50963.0
2022-01-26 12:30:00,74.94,74.98,74.9,74.97,99932.0,68.4147,68.4512,68.3781,68.442,99932.0
2022-01-26 12:35:00,74.97,74.97,74.89,74.9,105154.0,68.442,68.442,68.369,68.3781,105154.0
2022-01-26 12:40:00,74.91,74.93,74.83,74.88,334351.0,68.3873,68.4055,68.3142,68.3599,334351.0
2022-01-26 12:45:00,74.88,74.9,74.8,74.82,155133.0,68.3599,68.3781,68.2868,68.3051,155133.0
2022-01-26 12:50:00,74.81,74.89,74.8,74.86,101714.0,68.296,68.369,68.2868,68.3416,101714.0
2022-01-26 12:55:00,74.86,74.93,74.84,74.93,164897.0,68.3416,68.4055,68.3234,68.4055,164897.0
2022-01-26 13:00:00,74.93,74.94,74.83,74.88,270469.0,68.4055,68.4147,68.3142,68.3599,270469.0
2022-01-26 13:05:00,74.88,74.95,74.86,74.92,171114.0,68.3599,68.4238,68.3416,68.3964,171114.0
2022-01-26 13:10:00,74.91,74.96,74.9,74.91,173278.0,68.3873,68.4329,68.3781,68.3873,173278.0
2022-01-26 13:15:00,74.91,74.95,74.85,74.85,177238.0,68.3873,68.4238,68.3325,68.3325,177238.0
2022-01-26 13:20:00,74.85,74.85,74.76,74.8,148001.0,68.3325,68.3325,68.2503,68.2868,148001.0
2022-01-26 13:25:00,74.8,74.87,74.79,74.83,127618.0,68.2868,68.3507,68.2777,68.3142,127618.0
2022-01-26 13:30:00,74.83,74.88,74.8,74.83,128151.0,68.3142,68.3599,68.2868,68.3142,128151.0
2022-01-26 13:35:00,74.82,74.84,74.78,74.84,100532.0,68.3051,68.3234,68.2686,68.3234,100532.0
2022-01-26 13:40:00,74.85,74.9,74.83,74.87,175619.0,68.3325,68.3781,68.3142,68.3507,175619.0
2022-01-26 13:45:00,74.86,74.87,74.8,74.83,56998.0,68.3416,68.3507,68.2868,68.3142,56998.0
2022-01-26 13:50:00,74.83,74.83,74.78,74.81,86223.0,68.3142,68.3142,68.2686,68.296,86223.0
2022-01-26 13:55:00,74.81,74.87,74.75,74.81,189852.0,68.296,68.3507,68.2412,68.296,189852.0
2022-01-26 14:00:00,74.81,75.11,74.76,74.89,1177711.0,68.296,68.5699,68.2503,68.369,1177711.0
2022-01-26 14:05:00,74.9,75.01,74.78,74.81,413511.0,68.3781,68.4786,68.2686,68.296,413511.0
2022-01-26 14:10:00,74.81,74.88,74.68,74.71,489262.0,68.296,68.3599,68.1773,68.2047,489262.0
2022-01-26 14:15:00,74.71,74.8,74.64,74.74,470701.0,68.2047,68.2868,68.1408,68.2321,470701.0
2022-01-26 14:20:00,74.75,74.79,74.64,74.75,274267.0,68.2412,68.2777,68.1408,68.2412,274267.0
2022-01-26 14:25:00,74.76,74.91,74.76,74.85,235820.0,68.2503,68.3873,68.2503,68.3325,235820.0
2022-01-26 14:30:00,74.85,74.91,74.53,74.59,487232.0,68.3325,68.3873,68.0404,68.0951,487232.0
2022-01-26 14:35:00,74.6,74.9,74.51,74.78,729408.0,68.1043,68.3781,68.0221,68.2686,729408.0
2022-01-26 14:40:00,74.81,74.83,74.43,74.45,675951.0,68.296,68.3142,67.9491,67.9673,675951.0
2022-01-26 14:45:00,74.43,74.43,74.2,74.32,965054.0,67.9491,67.9491,67.7391,67.8486,965054.0
2022-01-26 14:50:00,74.31,74.61,74.31,74.45,978858.0,67.8395,68.1134,67.8395,67.9673,978858.0
2022-01-26 14:55:00,74.44,74.63,74.39,74.62,887331.0,67.9582,68.1316,67.9125,68.1225,887331.0
2022-01-26 15:00:00,74.62,74.62,74.26,74.38,845667.0,68.1225,68.1225,67.7939,67.9034,845667.0
2022-01-26 15:05:00,74.37,74.39,74.1,74.1,640352.0,67.8943,67.9125,67.6478,67.6478,640352.0
2022-01-26 15:10:00,74.11,74.26,74.01,74.04,668098.0,67.6569,67.7939,67.5656,67.593,668098.0
2022-01-26 15:15:00,74.04,74.11,73.89,73.94,710235.0,67.593,67.6569,67.4561,67.5017,710235.0
2022-01-26 15:20:00,73.94,74.01,73.85,73.98,720578.0,67.5017,67.5656,67.4196,67.5382,720578.0
2022-01-26 15:25:00,73.98,74.12,73.92,74.09,601446.0,67.5382,67.6661,67.4835,67.6387,601446.0
2022-01-26 15:30:00,74.09,74.2,74.01,74.09,545361.0,67.6387,67.7391,67.5656,67.6387,545361.0
2022-01-26 15:35:00,74.09,74.22,73.97,74.13,650502.0,67.6387,67.7573,67.5291,67.6752,650502.0
2022-01-26 15:40:00,74.13,74.26,74.06,74.21,626166.0,67.6752,67.7939,67.6113,67.7482,626166.0
2022-01-26 15:45:00,74.21,74.38,74.09,74.18,946809.0,67.7482,67.9034,67.6387,67.7208,946809.0
2022-01-26 15:50:00,74.18,74.47,74.1,74.42,1114986.0,67.7208,67.9856,67.6478,67.9399,1114986.0
2022-01-26 15:55:00,74.43,74.53,74.24,74.28,1444586.0,67.9491,68.0404,67.7756,67.8121,1444586.0
2022-01-27 09:30:00,74.95,75.35,74.88,75.26,652221.0,68.4238,68.789,68.3599,68.7068,652221.0
2022-01-27 09:35:00,75.26,75.39,75.12,75.28,496877.0,68.7068,68.8255,68.579,68.725,496877.0
2022-01-27 09:40:00,75.28,75.61,75.27,75.58,536630.0,68.725,69.0263,68.7159,68.9989,536630.0
2022-01-27 09:45:00,75.59,75.75,75.55,75.68,397390.0,69.0081,69.1541,68.9715,69.0902,397390.0
2022-01-27 09:50:00,75.68,75.83,75.68,75.79,293313.0,69.0902,69.2272,69.0902,69.1906,293313.0
2022-01-27 09:55:00,75.78,75.9,75.73,75.89,796266.0,69.1815,69.2911,69.1359,69.2819,796266.0
2022-01-27 10:00:00,75.89,75.93,75.73,75.92,534148.0,69.2819,69.3184,69.1359,69.3093,534148.0
2022-01-27 10:05:00,75.93,75.94,75.79,75.9,384297.0,69.3184,69.3276,69.1906,69.2911,384297.0
2022-01-27 10:10:00,75.9,75.93,75.83,75.85,461155.0,69.2911,69.3184,69.2272,69.2454,461155.0
2022-01-27 10:15:00,75.85,75.95,75.75,75.81,361069.0,69.2454,69.3367,69.1541,69.2089,361069.0
2022-01-27 10:20:00,75.81,75.9,75.77,75.78,318015.0,69.2089,69.2911,69.1724,69.1815,318015.0
2022-01-27 10:25:00,75.78,75.83,75.59,75.59,264103.0,69.1815,69.2272,69.0081,69.0081,264103.0
2022-01-27 10:30:00,75.6,75.69,75.51,75.6,348677.0,69.0172,69.0993,68.935,69.0172,348677.0
2022-01-27 10:35:00,75.59,75.72,75.53,75.55,275574.0,69.0081,69.1267,68.9533,68.9715,275574.0
2022-01-27 10:40:00,75.56,75.8,75.53,75.79,226193.0,68.9807,69.1998,68.9533,69.1906,226193.0
2022-01-27 10:45:00,75.79,75.81,75.7,75.76,217454.0,69.1906,69.2089,69.1085,69.1633,217454.0
2022-01-27 10:50:00,75.76,75.82,75.71,75.76,285668.0,69.1633,69.218,69.1176,69.1633,285668.0
2022-01-27 10:55:00,75.76,75.96,75.73,75.89,233204.0,69.1633,69.3458,69.1359,69.2819,233204.0
2022-01-27 11:00:00,75.89,75.98,75.86,75.89,168165.0,69.2819,69.3641,69.2545,69.2819,168165.0
2022-01-27 11:05:00,75.89,75.91,75.72,75.76,264577.0,69.2819,69.3002,69.1267,69.1633,264577.0
2022-01-27 11:10:00,75.77,75.87,75.75,75.81,209502.0,69.1724,69.2637,69.1541,69.2089,209502.0
2022-01-27 11:15:00,75.82,75.82,75.61,75.68,335455.0,69.218,69.218,69.0263,69.0902,335455.0
2022-01-27 11:20:00,75.68,75.77,75.6,75.63,253888.0,69.0902,69.1724,69.0172,69.0446,253888.0
2022-01-27 11:25:00,75.64,75.66,75.52,75.61,151725.0,69.0537,69.072,68.9442,69.0263,151725.0
2022-01-27 11:30:00,75.61,75.71,75.58,75.67,204719.0,69.0263,69.1176,68.9989,69.0811,204719.0
2022-01-27 11:35:00,75.68,75.78,75.68,75.77,155575.0,69.0902,69.1815,69.0902,69.1724,155575.0
2022-01-27 11:40:00,75.77,75.84,75.75,75.77,192160.0,69.1724,69.2363,69.1541,69.1724,192160.0
2022-01-27 11:45:00,75.77,75.82,75.74,75.79,161592.0,69.1724,69.218,69.145,69.1906,161592.0
2022-01-27 11:50:00,75.79,75.79,75.69,75.76,135672.0,69.1906,69.1906,69.0993,69.1633,135672.0
2022-01-27 11:55:00,75.76,75.83,75.71,75.81,158934.0,69.1633,69.2272,69.1176,69.2089,158934.0
2022-01-27 12:00:00,75.81,75.85,75.75,75.84,315261.0,69.2089,69.2454,69.1541,69.2363,315261.0
2022-01-27 12:05:00,75.83,75.83,75.56,75.59,213202.0,69.2272,69.2272,68.9807,69.0081,213202.0
2022-01-27 12:10:00,75.6,75.62,75.45,75.49,162424.0,69.0172,69.0354,68.8802,68.9168,162424.0
2022-01-27 12:15:00,75.49,75.49,75.26,75.32,155569.0,68.9168,68.9168,68.7068,68.7616,155569.0
2022-01-27 12:20:00,75.31,75.36,75.26,75.31,137773.0,68.7524,68.7981,68.7068,68.7524,137773.0
2022-01-27 12:25:00,75.31,75.35,75.18,75.22,166962.0,68.7524,68.789,68.6338,68.6703,166962.0
2022-01-27 12:30:00,75.23,75.28,75.06,75.09,209039.0,68.6794,68.725,68.5242,68.5516,209039.0
2022-01-27 12:35:00,75.09,75.1,74.97,75.01,229091.0,68.5516,68.5607,68.442,68.4786,229091.0
2022-01-27 12:40:00,75.01,75.04,74.97,74.98,187129.0,68.4786,68.5059,68.442,68.4512,187129.0
2022-01-27 12:45:00,74.98,74.98,74.79,74.81,216276.0,68.4512,68.4512,68.2777,68.296,216276.0
2022-01-27 12:50:00,74.82,74.97,74.82,74.92,290756.0,68.3051,68.442,68.3051,68.3964,290756.0
2022-01-27 12:55:00,74.92,75.07,74.92,75.01,193699.0,68.3964,68.5333,68.3964,68.4786,193699.0
2022-01-27 13:00:00,75.0,75.03,74.86,74.88,232967.0,68.4694,68.4968,68.3416,68.3599,232967.0
2022-01-27 13:05:00,74.87,74.9,74.75,74.83,178705.0,68.3507,68.3781,68.2412,68.3142,178705.0
2022-01-27 13:10:00,74.83,74.83,74.75,74.79,121724.0,68.3142,68.3142,68.2412,68.2777,121724.0
2022-01-27 13:15:00,74.79,74.9,74.73,74.73,304560.0,68.2777,68.3781,68.2229,68.2229,304560.0
2022-01-27 13:20:00,74.73,74.76,74.58,74.59,156804.0,68.2229,68.2503,68.086,68.0951,156804.0
2022-01-27 13:25:00,74.59,74.72,74.58,74.62,195791.0,68.0951,68.2138,68.086,68.1225,195791.0
2022-01-27 13:30:00,74.62,74.72,74.59,74.68,371632.0,68.1225,68.2138,68.0951,68.1773,371632.0
2022-01-27 13:35:00,74.68,74.76,74.63,74.64,325134.0,68.1773,68.2503,68.1316,68.1408,325134.0
2022-01-27 13:40:00,74.65,74.8,74.59,74.75,192517.0,68.1499,68.2868,68.0951,68.2412,192517.0
2022-01-27 13:45:00,74.76,74.79,74.69,74.76,168266.0,68.2503,68.2777,68.1864,68.2503,168266.0
2022-01-27 13:50:00,74.75,74.76,74.63,74.64,170808.0,68.2412,68.2503,68.1316,68.1408,170808.0
2022-01-27 13:55:00,74.64,74.78,74.61,74.74,307175.0,68.1408,68.2686,68.1134,68.2321,307175.0
2022-01-27 14:00:00,74.74,74.91,74.72,74.89,177718.0,68.2321,68.3873,68.2138,68.369,177718.0
2022-01-27 14:05:00,74.9,75.0,74.83,74.88,261869.0,68.3781,68.4694,68.3142,68.3599,261869.0
2022-01-27 14:10:00,74.88,74.94,74.8,74.82,156962.0,68.3599,68.4147,68.2868,68.3051,156962.0
2022-01-27 14:15:00,74.82,74.83,74.67,74.69,248181.0,68.3051,68.3142,68.1682,68.1864,248181.0
2022-01-27 14:20:00,74.69,74.71,74.58,74.6,195531.0,68.1864,68.2047,68.086,68.1043,195531.0
2022-01-27 14:25:00,74.59,74.63,74.53,74.56,174241.0,68.0951,68.1316,68.0404,68.0677,174241.0
2022-01-27 14:30:00,74.56,74.66,74.52,74.57,215170.0,68.0677,68.159,68.0312,68.0769,215170.0
2022-01-27 14:35:00,74.58,74.72,74.57,74.72,228443.0,68.086,68.2138,68.0769,68.2138,228443.0
2022-01-27 14:40:00,74.72,74.85,74.71,74.83,192240.0,68.2138,68.3325,68.2047,68.3142,192240.0
2022-01-27 14:45:00,74.84,74.93,74.83,74.86,154860.0,68.3234,68.4055,68.3142,68.3416,154860.0
2022-01-27 14:50:00,74.85,74.86,74.68,74.7,225240.0,68.3325,68.3416,68.1773,68.1956,225240.0
2022-01-27 14:55:00,74.7,74.76,74.62,74.72,241744.0,68.1956,68.2503,68.1225,68.2138,241744.0
2022-01-27 15:00:00,74.72,74.9,74.72,74.86,269763.0,68.2138,68.3781,68.2138,68.3416,269763.0
2022-01-27 15:05:00,74.87,74.89,74.75,74.77,274779.0,68.3507,68.369,68.2412,68.2595,274779.0
2022-01-27 15:10:00,74.77,74.8,74.56,74.58,207245.0,68.2595,68.2868,68.0677,68.086,207245.0
2022-01-27 15:15:00,74.59,74.71,74.5,74.7,287811.0,68.0951,68.2047,68.013,68.1956,287811.0
2022-01-27 15:20:00,74.7,74.82,74.64,74.8,287515.0,68.1956,68.3051,68.1408,68.2868,287515.0
2022-01-27 15:25:00,74.8,74.95,74.78,74.89,265438.0,68.2868,68.4238,68.2686,68.369,265438.0
2022-01-27 15:30:00,74.89,75.0,74.86,74.95,338816.0,68.369,68.4694,68.3416,68.4238,338816.0
2022-01-27 15:35:00,74.95,74.99,74.77,74.81,299369.0,68.4238,68.4603,68.2595,68.296,299369.0
2022-01-27 15:40:00,74.81,75.03,74.78,74.98,336195.0,68.296,68.4968,68.2686,68.4512,336195.0
2022-01-27 15:45:00,74.98,75.09,74.8,74.88,550513.0,68.4512,68.5516,68.2868,68.3599,550513.0
2022-01-27 15:50:00,74.88,74.93,74.81,74.87,608601.0,68.3599,68.4055,68.296,68.3507,608601.0
2022-01-27 15:55:00,74.86,74.92,74.79,74.8,1007932.0,68.3416,68.3964,68.2777,68.2868,1007932.0
2022-01-28 09:30:00,74.37,74.46,73.97,73.99,463300.0,67.8943,67.9764,67.5291,67.5474,463300.0
2022-01-28 09:35:00,74.0,74.01,73.76,73.92,642245.0,67.5565,67.5656,67.3374,67.4835,642245.0
2022-01-28 09:40:00,73.92,74.07,73.87,73.97,415419.0,67.4835,67.6204,67.4378,67.5291,415419.0
2022-01-28 09:45:00,73.98,74.06,73.91,74.02,546007.0,67.5382,67.6113,67.4743,67.5748,546007.0
2022-01-28 09:50:00,74.02,74.16,73.9,73.98,440753.0,67.5748,67.7026,67.4652,67.5382,440753.0
2022-01-28 09:55:00,73.98,74.09,73.97,74.05,342505.0,67.5382,67.6387,67.5291,67.6021,342505.0
2022-01-28 10:00:00,74.05,74.17,73.95,74.17,500338.0,67.6021,67.7117,67.5109,67.7117,500338.0
2022-01-28 10:05:00,74.17,74.27,74.08,74.23,372667.0,67.7117,67.803,67.6295,67.7665,372667.0
2022-01-28 10:10:00,74.23,74.39,74.22,74.36,287849.0,67.7665,67.9125,67.7573,67.8852,287849.0
2022-01-28 10:15:00,74.35,74.44,74.34,74.44,302221.0,67.876,67.9582,67.8669,67.9582,302221.0
2022-01-28 10:20:00,74.43,74.51,74.34,74.41,561879.0,67.9491,68.0221,67.8669,67.9308,561879.0
2022-01-28 10:25:00,74.42,74.49,74.39,74.48,261806.0,67.9399,68.0038,67.9125,67.9947,261806.0
2022-01-28 10:30:00,74.48,74.51,74.34,74.35,277894.0,67.9947,68.0221,67.8669,67.876,277894.0
2022-01-28 10:35:00,74.36,74.48,74.34,74.41,287680.0,67.8852,67.9947,67.8669,67.9308,287680.0
2022-01-28 10:40:00,74.41,74.41,74.22,74.32,335538.0,67.9308,67.9308,67.7573,67.8486,335538.0
2022-01-28 10:45:00,74.33,74.52,74.22,74.52,395980.0,67.8578,68.0312,67.7573,68.0312,395980.0
2022-01-28 10:50:00,74.52,74.64,74.48,74.62,287174.0,68.0312,68.1408,67.9947,68.1225,287174.0
2022-01-28 10:55:00,74.61,74.61,74.45,74.61,310139.0,68.1134,68.1134,67.9673,68.1134,310139.0
2022-01-28 11:00:00,74.61,74.65,74.4,74.4,307605.0,68.1134,68.1499,67.9217,67.9217,307605.0
2022-01-28 11:05:00,74.41,74.5,74.37,74.39,295469.0,67.9308,68.013,67.8943,67.9125,295469.0
2022-01-28 11:10:00,74.39,74.62,74.38,74.6,206894.0,67.9125,68.1225,67.9034,68.1043,206894.0
2022-01-28 11:15:00,74.61,74.65,74.56,74.61,182733.0,68.1134,68.1499,68.0677,68.1134,182733.0
2022-01-28 11:20:00,74.62,74.66,74.57,74.65,335937.0,68.1225,68.159,68.0769,68.1499,335937.0
2022-01-28 11:25:00,74.64,74.72,74.61,74.66,242275.0,68.1408,68.2138,68.1134,68.159,242275.0
2022-01-28 11:30:00,74.66,74.74,74.64,74.72,320655.0,68.159,68.2321,68.1408,68.2138,320655.0
2022-01-28 11:35:00,74.72,74.87,74.72,74.8,242048.0,68.2138,68.3507,68.2138,68.2868,242048.0
2022-01-28 11:40:00,74.79,74.84,74.77,74.82,118840.0,68.2777,68.3234,68.2595,68.3051,118840.0
2022-01-28 11:45:00,74.82,74.82,74.73,74.74,186036.0,68.3051,68.3051,68.2229,68.2321,186036.0
2022-01-28 11:50:00,74.73,74.78,74.68,74.77,228625.0,68.2229,68.2686,68.1773,68.2595,228625.0
2022-01-28 11:55:00,74.76,74.81,74.71,74.78,216690.0,68.2503,68.296,68.2047,68.2686,216690.0
2022-01-28 12:00:00,74.78,74.83,74.74,74.81,276391.0,68.2686,68.3142,68.2321,68.296,276391.0
2022-01-28 12:05:00,74.81,74.83,74.73,74.77,220324.0,68.296,68.3142,68.2229,68.2595,220324.0
2022-01-28 12:10:00,74.78,74.82,74.68,74.72,345936.0,68.2686,68.3051,68.1773,68.2138,345936.0
2022-01-28 12:15:00,74.73,74.87,74.71,74.85,257324.0,68.2229,68.3507,68.2047,68.3325,257324.0
2022-01-28 12:20:00,74.84,74.89,74.78,74.87,202649.0,68.3234,68.369,68.2686,68.3507,202649.0
2022-01-28 12:25:00,74.87,74.87,74.76,74.81,101787.0,68.3507,68.3507,68.2503,68.296,101787.0
2022-01-28 12:30:00,74.8,74.86,74.79,74.85,102818.0,68.2868,68.3416,68.2777,68.3325,102818.0
2022-01-28 12:35:00,74.84,74.85,74.76,74.83,112665.0,68.3234,68.3325,68.2503,68.3142,112665.0
2022-01-28 12:40:00,74.83,74.9,74.81,74.84,235337.0,68.3142,68.3781,68.296,68.3234,235337.0
2022-01-28 12:45:00,74.84,74.86,74.72,74.77,103952.0,68.3234,68.3416,68.2138,68.2595,103952.0
2022-01-28 12:50:00,74.76,74.76,74.66,74.73,115464.0,68.2503,68.2503,68.159,68.2229,115464.0
2022-01-28 12:55:00,74.72,74.81,74.72,74.78,160029.0,68.2138,68.296,68.2138,68.2686,160029.0
2022-01-28 13:00:00,74.78,74.92,74.78,74.92,170882.0,68.2686,68.3964,68.2686,68.3964,170882.0
2022-01-28 13:05:00,74.91,75.02,74.89,75.01,108311.0,68.3873,68.4877,68.369,68.4786,108311.0
2022-01-28 13:10:00,75.01,75.05,74.98,75.0,116634.0,68.4786,68.5151,68.4512,68.4694,116634.0
2022-01-28 13:15:00,75.0,75.0,74.94,74.94,80471.0,68.4694,68.4694,68.4147,68.4147,80471.0
2022-01-28 13:20:00,74.94,74.97,74.86,74.92,128338.0,68.4147,68.442,68.3416,68.3964,128338.0
2022-01-28 13:25:00,74.92,74.96,74.83,74.92,125505.0,68.3964,68.4329,68.3142,68.3964,125505.0
2022-01-28 13:30:00,74.92,75.01,74.92,74.97,118075.0,68.3964,68.4786,68.3964,68.442,118075.0
2022-01-28 13:35:00,74.97,75.03,74.92,74.99,211733.0,68.442,68.4968,68.3964,68.4603,211733.0
2022-01-28 13:40:00,74.99,75.04,74.95,74.99,148275.0,68.4603,68.5059,68.4238,68.4603,148275.0
2022-01-28 13:45:00,74.99,75.07,74.98,75.04,193240.0,68.4603,68.5333,68.4512,68.5059,193240.0
2022-01-28 13:50:00,75.05,75.11,75.03,75.06,190922.0,68.5151,68.5699,68.4968,68.5242,190922.0
2022-01-28 13:55:00,75.06,75.1,75.01,75.01,233566.0,68.5242,68.5607,68.4786,68.4786,233566.0
2022-01-28 14:00:00,75.01,75.08,74.96,74.96,247900.0,68.4786,68.5425,68.4329,68.4329,247900.0
2022-01-28 14:05:00,74.95,74.99,74.9,74.94,143202.0,68.4238,68.4603,68.3781,68.4147,143202.0
2022-01-28 14:10:00,74.94,74.95,74.82,74.82,111341.0,68.4147,68.4238,68.3051,68.3051,111341.0
2022-01-28 14:15:00,74.83,74.84,74.74,74.8,105370.0,68.3142,68.3234,68.2321,68.2868,105370.0
2022-01-28 14:20:00,74.8,74.8,74.65,74.66,104971.0,68.2868,68.2868,68.1499,68.159,104971.0
2022-01-28 14:25:00,74.66,74.7,74.63,74.64,132463.0,68.159,68.1956,68.1316,68.1408,132463.0
2022-01-28 14:30:00,74.64,74.68,74.57,74.62,212916.0,68.1408,68.1773,68.0769,68.1225,212916.0
2022-01-28 14:35:00,74.61,74.71,74.61,74.71,157770.0,68.1134,68.2047,68.1134,68.2047,157770.0
2022-01-28 14:40:00,74.71,74.84,74.71,74.83,164854.0,68.2047,68.3234,68.2047,68.3142,164854.0
2022-01-28 14:45:00,74.83,74.95,74.83,74.94,112264.0,68.3142,68.4238,68.3142,68.4147,112264.0
2022-01-28 14:50:00,74.93,75.02,74.92,74.97,143964.0,68.4055,68.4877,68.3964,68.442,143964.0
2022-01-28 14:55:00,74.97,75.06,74.96,75.05,330086.0,68.442,68.5242,68.4329,68.5151,330086.0
2022-01-28 15:00:00,75.05,75.11,75.02,75.08,314545.0,68.5151,68.5699,68.4877,68.5425,314545.0
2022-01-28 15:05:00,75.08,75.17,75.08,75.14,185204.0,68.5425,68.6246,68.5425,68.5972,185204.0
2022-01-28 15:10:00,75.15,75.15,75.0,75.03,310713.0,68.6064,68.6064,68.4694,68.4968,310713.0
2022-01-28 15:15:00,75.03,75.11,75.01,75.08,254999.0,68.4968,68.5699,68.4786,68.5425,254999.0
2022-01-28 15:20:00,75.08,75.22,75.05,75.2,280998.0,68.5425,68.6703,68.5151,68.652,280998.0
2022-01-28 15:25:00,75.21,75.23,75.12,75.17,244398.0,68.6611,68.6794,68.579,68.6246,244398.0
2022-01-28 15:30:00,75.17,75.34,75.03,75.3,491563.0,68.6246,68.7798,68.4968,68.7433,491563.0
2022-01-28 15:35:00,75.3,75.34,75.26,75.29,352068.0,68.7433,68.7798,68.7068,68.7342,352068.0
2022-01-28 15:40:00,75.3,75.4,75.29,75.36,393371.0,68.7433,68.8346,68.7342,68.7981,393371.0
2022-01-28 15:45:00,75.35,75.45,75.31,75.45,462646.0,68.789,68.8802,68.7524,68.8802,462646.0
2022-01-28 15:50:00,75.45,75.58,75.45,75.55,1169177.0,68.8802,68.9989,68.8802,68.9715,1169177.0
2022-01-28 15:55:00,75.54,75.72,75.51,75.67,1725020.0,68.9624,69.1267,68.935,69.0811,1725020.0
2022-01-31 09:30:00,75.17,75.28,75.05,75.23,516363.0,68.6246,68.725,68.5151,68.6794,516363.0
2022-01-31 09:35:00,75.23,75.35,75.23,75.23,327361.0,68.6794,68.789,68.6794,68.6794,327361.0
2022-01-31 09:40:00,75.23,75.34,75.21,75.31,577348.0,68.6794,68.7798,68.6611,68.7524,577348.0
2022-01-31 09:45:00,75.31,75.37,75.15,75.34,308016.0,68.7524,68.8072,68.6064,68.7798,308016.0
2022-01-31 09:50:00,75.34,75.43,75.3,75.3,286414.0,68.7798,68.862,68.7433,68.7433,286414.0
2022-01-31 09:55:00,75.3,75.39,75.27,75.36,345879.0,68.7433,68.8255,68.7159,68.7981,345879.0
2022-01-31 10:00:00,75.36,75.5,75.34,75.43,224670.0,68.7981,68.9259,68.7798,68.862,224670.0
2022-01-31 10:05:00,75.43,75.44,75.3,75.37,169939.0,68.862,68.8711,68.7433,68.8072,169939.0
2022-01-31 10:10:00,75.37,75.46,75.37,75.41,283952.0,68.8072,68.8894,68.8072,68.8437,283952.0
2022-01-31 10:15:00,75.42,75.52,75.42,75.49,184076.0,68.8529,68.9442,68.8529,68.9168,184076.0
2022-01-31 10:20:00,75.5,75.55,75.47,75.51,217410.0,68.9259,68.9715,68.8985,68.935,217410.0
2022-01-31 10:25:00,75.51,75.53,75.39,75.41,167950.0,68.935,68.9533,68.8255,68.8437,167950.0
2022-01-31 10:30:00,75.41,75.43,75.33,75.35,220789.0,68.8437,68.862,68.7707,68.789,220789.0
2022-01-31 10:35:00,75.35,75.41,75.29,75.29,220496.0,68.789,68.8437,68.7342,68.7342,220496.0
2022-01-31 10:40:00,75.28,75.36,75.25,75.32,216004.0,68.725,68.7981,68.6977,68.7616,216004.0
2022-01-31 10:45:00,75.32,75.34,75.25,75.29,326492.0,68.7616,68.7798,68.6977,68.7342,326492.0
2022-01-31 10:50:00,75.28,75.39,75.28,75.35,308108.0,68.725,68.8255,68.725,68.789,308108.0
2022-01-31 10:55:00,75.35,75.36,75.23,75.3,247475.0,68.789,68.7981,68.6794,68.7433,247475.0
2022-01-31 11:00:00,75.31,75.33,75.23,75.26,176443.0,68.7524,68.7707,68.6794,68.7068,176443.0
2022-01-31 11:05:00,75.27,75.36,75.26,75.33,139623.0,68.7159,68.7981,68.7068,68.7707,139623.0
2022-01-31 11:10:00,75.34,75.39,75.3,75.32,101065.0,68.7798,68.8255,68.7433,68.7616,101065.0
2022-01-31 11:15:00,75.32,75.4,75.32,75.38,119636.0,68.7616,68.8346,68.7616,68.8163,119636.0
2022-01-31 11:20:00,75.39,75.42,75.31,75.38,140920.0,68.8255,68.8529,68.7524,68.8163,140920.0
2022-01-31 11:25:00,75.38,75.4,75.3,75.33,164564.0,68.8163,68.8346,68.7433,68.7707,164564.0
2022-01-31 11:30:00,75.34,75.44,75.28,75.38,195726.0,68.7798,68.8711,68.725,68.8163,195726.0
2022-01-31 11:35:00,75.38,75.41,75.34,75.41,120868.0,68.8163,68.8437,68.7798,68.8437,120868.0
2022-01-31 11:40:00,75.41,75.51,75.41,75.48,154248.0,68.8437,68.935,68.8437,68.9076,154248.0
2022-01-31 11:45:00,75.48,75.53,75.45,75.53,126167.0,68.9076,68.9533,68.8802,68.9533,126167.0
2022-01-31 11:50:00,75.53,75.61,75.52,75.6,135993.0,68.9533,69.0263,68.9442,69.0172,135993.0
2022-01-31 11:55:00,75.6,75.62,75.57,75.59,166067.0,69.0172,69.0354,68.9898,69.0081,166067.0
2022-01-31 12:00:00,75.59,75.6,75.55,75.59,84758.0,69.0081,69.0172,68.9715,69.0081,84758.0
2022-01-31 12:05:00,75.6,75.65,75.59,75.6,91568.0,69.0172,69.0628,69.0081,69.0172,91568.0
2022-01-31 12:10:00,75.6,75.65,75.59,75.64,77865.0,69.0172,69.0628,69.0081,69.0537,77865.0
2022-01-31 12:15:00,75.65,75.74,75.63,75.73,75109.0,69.0628,69.145,69.0446,69.1359,75109.0
2022-01-31 12:20:00,75.73,75.73,75.65,75.67,100888.0,69.1359,69.1359,69.0628,69.0811,100888.0
2022-01-31 12:25:00,75.66,75.72,75.63,75.69,56792.0,69.072,69.1267,69.0446,69.0993,56792.0
2022-01-31 12:30:00,75.69,75.76,75.69,75.71,54445.0,69.0993,69.1633,69.0993,69.1176,54445.0
2022-01-31 12:35:00,75.71,75.72,75.69,75.71,139080.0,69.1176,69.1267,69.0993,69.1176,139080.0
2022-01-31 12:40:00,75.71,75.73,75.67,75.69,70478.0,69.1176,69.1359,69.0811,69.0993,70478.0
2022-01-31 12:45:00,75.69,75.71,75.65,75.7,83176.0,69.0993,69.1176,69.0628,69.1085,83176.0
2022-01-31 12:50:00,75.7,75.76,75.68,75.74,66218.0,69.1085,69.1633,69.0902,69.145,66218.0
2022-01-31 12:55:00,75.75,75.8,75.73,75.78,121325.0,69.1541,69.1998,69.1359,69.1815,121325.0
2022-01-31 13:00:00,75.77,75.79,75.72,75.76,64897.0,69.1724,69.1906,69.1267,69.1633,64897.0
2022-01-31 13:05:00,75.75,75.79,75.74,75.78,49485.0,69.1541,69.1906,69.145,69.1815,49485.0
2022-01-31 13:10:00,75.78,75.82,75.75,75.82,98549.0,69.1815,69.218,69.1541,69.218,98549.0
2022-01-31 13:15:00,75.83,75.83,75.78,75.81,158663.0,69.2272,69.2272,69.1815,69.2089,158663.0
2022-01-31 13:20:00,75.81,75.86,75.8,75.86,89579.0,69.2089,69.2545,69.1998,69.2545,89579.0
2022-01-31 13:25:00,75.86,75.91,75.82,75.85,87208.0,69.2545,69.3002,69.218,69.2454,87208.0
2022-01-31 13:30:00,75.86,75.93,75.83,75.89,98577.0,69.2545,69.3184,69.2272,69.2819,98577.0
2022-01-31 13:35:00,75.89,75.94,75.87,75.9,54635.0,69.2819,69.3276,69.2637,69.2911,54635.0
2022-01-31 13:40:00,75.9,75.94,75.89,75.89,84983.0,69.2911,69.3276,69.2819,69.2819,84983.0
2022-01-31 13:45:00,75.88,75.9,75.85,75.87,77412.0,69.2728,69.2911,69.2454,69.2637,77412.0
2022-01-31 13:50:00,75.87,75.87,75.78,75.81,97988.0,69.2637,69.2637,69.1815,69.2089,97988.0
2022-01-31 13:55:00,75.81,75.89,75.81,75.89,106277.0,69.2089,69.2819,69.2089,69.2819,106277.0
2022-01-31 14:00:00,75.9,75.97,75.87,75.95,164072.0,69.2911,69.355,69.2637,69.3367,164072.0
2022-01-31 14:05:00,75.95,76.01,75.94,75.99,164596.0,69.3367,69.3915,69.3276,69.3732,164596.0
2022-01-31 14:10:00,75.99,76.01,75.93,75.95,134848.0,69.3732,69.3915,69.3184,69.3367,134848.0
2022-01-31 14:15:00,75.95,75.96,75.92,75.93,77342.0,69.3367,69.3458,69.3093,69.3184,77342.0
2022-01-31 14:20:00,75.93,75.95,75.9,75.91,206564.0,69.3184,69.3367,69.2911,69.3002,206564.0
2022-01-31 14:25:00,75.91,75.91,75.85,75.87,88023.0,69.3002,69.3002,69.2454,69.2637,88023.0
2022-01-31 14:30:00,75.87,75.9,75.83,75.86,65455.0,69.2637,69.2911,69.2272,69.2545,65455.0
2022-01-31 14:35:00,75.85,75.88,75.83,75.87,134437.0,69.2454,69.2728,69.2272,69.2637,134437.0
2022-01-31 14:40:00,75.87,75.89,75.86,75.86,46103.0,69.2637,69.2819,69.2545,69.2545,46103.0
2022-01-31 14:45:00,75.86,75.87,75.8,75.81,62224.0,69.2545,69.2637,69.1998,69.2089,62224.0
2022-01-31 14:50:00,75.81,75.84,75.8,75.81,81509.0,69.2089,69.2363,69.1998,69.2089,81509.0
2022-01-31 14:55:00,75.81,75.84,75.79,75.81,61575.0,69.2089,69.2363,69.1906,69.2089,61575.0
2022-01-31 15:00:00,75.8,75.83,75.74,75.75,152379.0,69.1998,69.2272,69.145,69.1541,152379.0
2022-01-31 15:05:00,75.74,75.78,75.69,75.7,189693.0,69.145,69.1815,69.0993,69.1085,189693.0
2022-01-31 15:10:00,75.7,75.72,75.59,75.61,123816.0,69.1085,69.1267,69.0081,69.0263,123816.0
2022-01-31 15:15:00,75.62,75.67,75.57,75.62,156595.0,69.0354,69.0811,68.9898,69.0354,156595.0
2022-01-31 15:20:00,75.62,75.72,75.59,75.66,169176.0,69.0354,69.1267,69.0081,69.072,169176.0
2022-01-31 15:25:00,75.67,75.74,75.66,75.73,209305.0,69.0811,69.145,69.072,69.1359,209305.0
2022-01-31 15:30:00,75.73,75.79,75.64,75.79,256316.0,69.1359,69.1906,69.0537,69.1906,256316.0
2022-01-31 15:35:00,75.79,75.82,75.73,75.78,216447.0,69.1906,69.218,69.1359,69.1815,216447.0
2022-01-31 15:40:00,75.79,75.82,75.74,75.79,296354.0,69.1906,69.218,69.145,69.1906,296354.0
2022-01-31 15:45:00,75.79,75.85,75.76,75.85,246213.0,69.1906,69.2454,69.1633,69.2454,246213.0
2022-01-31 15:50:00,75.85,76.04,75.85,75.99,556570.0,69.2454,69.4189,69.2454,69.3732,556570.0
2022-01-31 15:55:00,75.99,76.01,75.89,75.97,1244286.0,69.3732,69.3915,69.2819,69.355,1244286.0
2022-02-01 09:30:00,75.97,76.05,75.87,75.94,564530.0,69.355,69.428,69.2637,69.3276,564530.0
2022-02-01 09:35:00,75.94,76.14,75.92,76.08,292886.0,69.3276,69.5102,69.3093,69.4554,292886.0
2022-02-01 09:40:00,76.08,76.09,75.82,75.92,470313.0,69.4554,69.4645,69.218,69.3093,470313.0
2022-02-01 09:45:00,75.92,75.94,75.7,75.76,228247.0,69.3093,69.3276,69.1085,69.1633,228247.0
2022-02-01 09:50:00,75.77,75.83,75.71,75.73,258270.0,69.1724,69.2272,69.1176,69.1359,258270.0
2022-02-01 09:55:00,75.73,75.8,75.67,75.7,156825.0,69.1359,69.1998,69.0811,69.1085,156825.0
2022-02-01 10:00:00,75.7,75.71,75.54,75.56,328624.0,69.1085,69.1176,68.9624,68.9807,328624.0
2022-02-01 10:05:00,75.54,75.65,75.45,75.55,332320.0,68.9624,69.0628,68.8802,68.9715,332320.0
2022-02-01 10:10:00,75.55,75.62,75.51,75.54,271028.0,68.9715,69.0354,68.935,68.9624,271028.0
2022-02-01 10:15:00,75.54,75.54,75.3,75.3,155453.0,68.9624,68.9624,68.7433,68.7433,155453.0
2022-02-01 10:20:00,75.29,75.41,75.27,75.41,180641.0,68.7342,68.8437,68.7159,68.8437,180641.0
2022-02-01 10:25:00,75.4,75.46,75.26,75.26,296689.0,68.8346,68.8894,68.7068,68.7068,296689.0
2022-02-01 10:30:00,75.25,75.27,75.13,75.17,351622.0,68.6977,68.7159,68.5881,68.6246,351622.0
2022-02-01 10:35:00,75.17,75.28,75.17,75.22,308033.0,68.6246,68.725,68.6246,68.6703,308033.0
2022-02-01 10:40:00,75.23,75.26,75.12,75.19,283880.0,68.6794,68.7068,68.579,68.6429,283880.0
2022-02-01 10:45:00,75.19,75.29,75.17,75.28,137502.0,68.6429,68.7342,68.6246,68.725,137502.0
2022-02-01 10:50:00,75.28,75.39,75.28,75.39,160637.0,68.725,68.8255,68.725,68.8255,160637.0
2022-02-01 10:55:00,75.38,75.46,75.37,75.45,215460.0,68.8163,68.8894,68.8072,68.8802,215460.0
2022-02-01 11:00:00,75.45,75.49,75.39,75.4,183524.0,68.8802,68.9168,68.8255,68.8346,183524.0
2022-02-01 11:05:00,75.41,75.43,75.34,75.39,159421.0,68.8437,68.862,68.7798,68.8255,159421.0
2022-02-01 11:10:00,75.39,75.4,75.32,75.36,120981.0,68.8255,68.8346,68.7616,68.7981,120981.0
2022-02-01 11:15:00,75.37,75.38,75.32,75.38,101067.0,68.8072,68.8163,68.7616,68.8163,101067.0
2022-02-01 11:20:00,75.38,75.47,75.36,75.39,133674.0,68.8163,68.8985,68.7981,68.8255,133674.0
2022-02-01 11:25:00,75.39,75.39,75.28,75.28,152003.0,68.8255,68.8255,68.725,68.725,152003.0
2022-02-01 11:30:00,75.28,75.32,75.2,75.31,521055.0,68.725,68.7616,68.652,68.7524,521055.0
2022-02-01 11:35:00,75.31,75.33,75.22,75.25,126900.0,68.7524,68.7707,68.6703,68.6977,126900.0
2022-02-01 11:40:00,75.25,75.35,75.24,75.29,183393.0,68.6977,68.789,68.6885,68.7342,183393.0
2022-02-01 11:45:00,75.28,75.3,75.18,75.21,173145.0,68.725,68.7433,68.6338,68.6611,173145.0
2022-02-01 11:50:00,75.2,75.31,75.2,75.27,81510.0,68.652,68.7524,68.652,68.7159,81510.0
2022-02-01 11:55:00,75.28,75.31,75.25,75.28,168172.0,68.725,68.7524,68.6977,68.725,168172.0
2022-02-01 12:00:00,75.28,75.39,75.26,75.37,165876.0,68.725,68.8255,68.7068,68.8072,165876.0
2022-02-01 12:05:00,75.37,75.45,75.36,75.42,78838.0,68.8072,68.8802,68.7981,68.8529,78838.0
2022-02-01 12:10:00,75.42,75.48,75.41,75.46,86974.0,68.8529,68.9076,68.8437,68.8894,86974.0
2022-02-01 12:15:00,75.46,75.49,75.42,75.47,61371.0,68.8894,68.9168,68.8529,68.8985,61371.0
2022-02-01 12:20:00,75.47,75.47,75.38,75.42,38912.0,68.8985,68.8985,68.8163,68.8529,38912.0
2022-02-01 12:25:00,75.41,75.44,75.39,75.44,39365.0,68.8437,68.8711,68.8255,68.8711,39365.0
2022-02-01 12:30:00,75.43,75.43,75.33,75.34,87928.0,68.862,68.862,68.7707,68.7798,87928.0
2022-02-01 12:35:00,75.33,75.4,75.33,75.37,100199.0,68.7707,68.8346,68.7707,68.8072,100199.0
2022-02-01 12:40:00,75.36,75.38,75.31,75.32,60147.0,68.7981,68.8163,68.7524,68.7616,60147.0
2022-02-01 12:45:00,75.33,75.33,75.26,75.27,62335.0,68.7707,68.7707,68.7068,68.7159,62335.0
2022-02-01 12:50:00,75.27,75.3,75.25,75.28,121189.0,68.7159,68.7433,68.6977,68.725,121189.0
2022-02-01 12:55:00,75.29,75.36,75.28,75.35,39957.0,68.7342,68.7981,68.725,68.789,39957.0
2022-02-01 13:00:00,75.35,75.37,75.28,75.29,168813.0,68.789,68.8072,68.725,68.7342,168813.0
2022-02-01 13:05:00,75.29,75.32,75.27,75.3,62080.0,68.7342,68.7616,68.7159,68.7433,62080.0
2022-02-01 13:10:00,75.3,75.36,75.3,75.34,366746.0,68.7433,68.7981,68.7433,68.7798,366746.0
2022-02-01 13:15:00,75.34,75.43,75.34,75.41,59460.0,68.7798,68.862,68.7798,68.8437,59460.0
2022-02-01 13:20:00,75.42,75.44,75.41,75.43,86696.0,68.8529,68.8711,68.8437,68.862,86696.0
2022-02-01 13:25:00,75.42,75.47,75.41,75.46,85621.0,68.8529,68.8985,68.8437,68.8894,85621.0
2022-02-01 13:30:00,75.46,75.53,75.45,75.52,81814.0,68.8894,68.9533,68.8802,68.9442,81814.0
2022-02-01 13:35:00,75.51,75.54,75.49,75.53,169554.0,68.935,68.9624,68.9168,68.9533,169554.0
2022-02-01 13:40:00,75.53,75.64,75.53,75.63,135228.0,68.9533,69.0537,68.9533,69.0446,135228.0
2022-02-01 13:45:00,75.63,75.69,75.62,75.66,75949.0,69.0446,69.0993,69.0354,69.072,75949.0
2022-02-01 13:50:00,75.65,75.69,75.65,75.68,97239.0,69.0628,69.0993,69.0628,69.0902,97239.0
2022-02-01 13:55:00,75.68,75.71,75.67,75.68,96735.0,69.0902,69.1176,69.0811,69.0902,96735.0
2022-02-01 14:00:00,75.68,75.74,75.66,75.67,175580.0,69.0902,69.145,69.072,69.0811,175580.0
2022-02-01 14:05:00,75.67,75.73,75.66,75.72,77103.0,69.0811,69.1359,69.072,69.1267,77103.0
2022-02-01 14:10:00,75.72,75.76,75.7,75.71,71649.0,69.1267,69.1633,69.1085,69.1176,71649.0
2022-02-01 14:15:00,75.72,75.74,75.71,75.73,53690.0,69.1267,69.145,69.1176,69.1359,53690.0
2022-02-01 14:20:00,75.72,75.77,75.68,75.74,152987.0,69.1267,69.1724,69.0902,69.145,152987.0
2022-02-01 14:25:00,75.74,75.82,75.73,75.8,121804.0,69.145,69.218,69.1359,69.1998,121804.0
2022-02-01 14:30:00,75.8,75.82,75.76,75.79,101599.0,69.1998,69.218,69.1633,69.1906,101599.0
2022-02-01 14:35:00,75.8,75.8,75.74,75.75,83830.0,69.1998,69.1998,69.145,69.1541,83830.0
2022-02-01 14:40:00,75.74,75.75,75.71,75.73,69112.0,69.145,69.1541,69.1176,69.1359,69112.0
2022-02-01 14:45:00,75.73,75.74,75.69,75.71,105323.0,69.1359,69.145,69.0993,69.1176,105323.0
2022-02-01 14:50:00,75.7,75.75,75.69,75.73,76249.0,69.1085,69.1541,69.0993,69.1359,76249.0
2022-02-01 14:55:00,75.73,75.8,75.73,75.78,127181.0,69.1359,69.1998,69.1359,69.1815,127181.0
2022-02-01 15:00:00,75.79,75.88,75.77,75.88,123947.0,69.1906,69.2728,69.1724,69.2728,123947.0
2022-02-01 15:05:00,75.87,75.91,75.83,75.9,241715.0,69.2637,69.3002,69.2272,69.2911,241715.0
2022-02-01 15:10:00,75.9,75.93,75.87,75.87,106206.0,69.2911,69.3184,69.2637,69.2637,106206.0
2022-02-01 15:15:00,75.87,75.9,75.84,75.88,207876.0,69.2637,69.2911,69.2363,69.2728,207876.0
2022-02-01 15:20:00,75.88,75.92,75.87,75.91,86114.0,69.2728,69.3093,69.2637,69.3002,86114.0
2022-02-01 15:25:00,75.91,75.99,75.89,75.95,183535.0,69.3002,69.3732,69.2819,69.3367,183535.0
2022-02-01 15:30:00,75.95,76.0,75.93,75.95,165633.0,69.3367,69.3824,69.3184,69.3367,165633.0
2022-02-01 15:35:00,75.96,75.96,75.86,75.87,212608.0,69.3458,69.3458,69.2545,69.2637,212608.0
2022-02-01 15:40:00,75.87,75.97,75.86,75.95,366705.0,69.2637,69.355,69.2545,69.3367,366705.0
2022-02-01 15:45:00,75.95,76.0,75.9,76.0,349621.0,69.3367,69.3824,69.2911,69.3824,349621.0
2022-02-01 15:50:00,76.0,76.03,75.96,75.97,508325.0,69.3824,69.4097,69.3458,69.355,508325.0
2022-02-01 15:55:00,75.98,75.99,75.87,75.88,694651.0,69.3641,69.3732,69.2637,69.2728,694651.0
2022-02-02 09:30:00,75.96,76.43,75.91,76.19,328725.0,69.3458,69.7749,69.3002,69.5558,328725.0
2022-02-02 09:35:00,76.2,76.41,76.05,76.38,331663.0,69.5649,69.7567,69.428,69.7293,331663.0
2022-02-02 09:40:00,76.38,76.52,76.36,76.47,475645.0,69.7293,69.8571,69.711,69.8114,475645.0
2022-02-02 09:45:00,76.46,76.63,76.42,76.58,242961.0,69.8023,69.9575,69.7658,69.9119,242961.0
2022-02-02 09:50:00,76.58,76.59,76.4,76.42,352088.0,69.9119,69.921,69.7475,69.7658,352088.0
2022-02-02 09:55:00,76.42,76.46,76.34,76.37,190380.0,69.7658,69.8023,69.6927,69.7201,190380.0
2022-02-02 10:00:00,76.38,76.47,76.28,76.29,254786.0,69.7293,69.8114,69.638,69.6471,254786.0
2022-02-02 10:05:00,76.29,76.32,76.19,76.27,138308.0,69.6471,69.6745,69.5558,69.6288,138308.0
2022-02-02 10:10:00,76.28,76.39,76.23,76.23,227486.0,69.638,69.7384,69.5923,69.5923,227486.0
2022-02-02 10:15:00,76.24,76.26,76.11,76.17,144003.0,69.6015,69.6197,69.4828,69.5376,144003.0
2022-02-02 10:20:00,76.17,76.33,76.16,76.23,119063.0,69.5376,69.6836,69.5284,69.5923,119063.0
2022-02-02 10:25:00,76.22,76.25,76.17,76.19,147981.0,69.5832,69.6106,69.5376,69.5558,147981.0
2022-02-02 10:30:00,76.18,76.21,76.13,76.17,200318.0,69.5467,69.5741,69.501,69.5376,200318.0
2022-02-02 10:35:00,76.17,76.31,76.16,76.28,337589.0,69.5376,69.6654,69.5284,69.638,337589.0
2022-02-02 10:40:00,76.28,76.37,76.27,76.31,206589.0,69.638,69.7201,69.6288,69.6654,206589.0
2022-02-02 10:45:00,76.31,76.34,76.25,76.31,146582.0,69.6654,69.6927,69.6106,69.6654,146582.0
2022-02-02 10:50:00,76.31,76.32,76.25,76.26,187264.0,69.6654,69.6745,69.6106,69.6197,187264.0
2022-02-02 10:55:00,76.26,76.31,76.25,76.29,137812.0,69.6197,69.6654,69.6106,69.6471,137812.0
2022-02-02 11:00:00,76.29,76.36,76.25,76.33,167261.0,69.6471,69.711,69.6106,69.6836,167261.0
2022-02-02 11:05:00,76.33,76.4,76.31,76.31,125267.0,69.6836,69.7475,69.6654,69.6654,125267.0
2022-02-02 11:10:00,76.31,76.44,76.3,76.41,167405.0,69.6654,69.784,69.6562,69.7567,167405.0
2022-02-02 11:15:00,76.4,76.45,76.39,76.4,131825.0,69.7475,69.7932,69.7384,69.7475,131825.0
2022-02-02 11:20:00,76.41,76.45,76.37,76.41,104087.0,69.7567,69.7932,69.7201,69.7567,104087.0
2022-02-02 11:25:00,76.42,76.48,76.41,76.44,201396.0,69.7658,69.8206,69.7567,69.784,201396.0
2022-02-02 11:30:00,76.44,76.45,76.36,76.44,141298.0,69.784,69.7932,69.711,69.784,141298.0
2022-02-02 11:35:00,76.44,76.49,76.42,76.47,133046.0,69.784,69.8297,69.7658,69.8114,133046.0
2022-02-02 11:40:00,76.47,76.57,76.46,76.54,81167.0,69.8114,69.9027,69.8023,69.8753,81167.0
2022-02-02 11:45:00,76.53,76.67,76.53,76.66,286171.0,69.8662,69.994,69.8662,69.9849,286171.0
2022-02-02 11:50:00,76.65,76.65,76.55,76.56,83333.0,69.9758,69.9758,69.8845,69.8936,83333.0
2022-02-02 11:55:00,76.57,76.58,76.44,76.44,96100.0,69.9027,69.9119,69.784,69.784,96100.0
2022-02-02 12:00:00,76.44,76.54,76.43,76.52,64128.0,69.784,69.8753,69.7749,69.8571,64128.0
2022-02-02 12:05:00,76.52,76.55,76.48,76.51,49112.0,69.8571,69.8845,69.8206,69.8479,49112.0
2022-02-02 12:10:00,76.52,76.52,76.47,76.48,58713.0,69.8571,69.8571,69.8114,69.8206,58713.0
2022-02-02 12:15:00,76.48,76.54,76.44,76.47,85694.0,69.8206,69.8753,69.784,69.8114,85694.0
2022-02-02 12:20:00,76.46,76.48,76.44,76.47,64193.0,69.8023,69.8206,69.784,69.8114,64193.0
2022-02-02 12:25:00,76.48,76.51,76.46,76.51,29910.0,69.8206,69.8479,69.8023,69.8479,29910.0
2022-02-02 12:30:00,76.5,76.55,76.46,76.55,51416.0,69.8388,69.8845,69.8023,69.8845,51416.0
2022-02-02 12:35:00,76.55,76.57,76.53,76.56,38064.0,69.8845,69.9027,69.8662,69.8936,38064.0
2022-02-02 12:40:00,76.55,76.55,76.5,76.52,30020.0,69.8845,69.8845,69.8388,69.8571,30020.0
2022-02-02 12:45:00,76.52,76.57,76.51,76.53,88186.0,69.8571,69.9027,69.8479,69.8662,88186.0
2022-02-02 12:50:00,76.53,76.54,76.5,76.51,62412.0,69.8662,69.8753,69.8388,69.8479,62412.0
2022-02-02 12:55:00,76.51,76.59,76.51,76.59,76035.0,69.8479,69.921,69.8479,69.921,76035.0
2022-02-02 13:00:00,76.58,76.65,76.57,76.62,93250.0,69.9119,69.9758,69.9027,69.9484,93250.0
2022-02-02 13:05:00,76.63,76.64,76.6,76.61,39244.0,69.9575,69.9666,69.9301,69.9392,39244.0
2022-02-02 13:10:00,76.6,76.64,76.59,76.6,40284.0,69.9301,69.9666,69.921,69.9301,40284.0
2022-02-02 13:15:00,76.61,76.62,76.52,76.53,84408.0,69.9392,69.9484,69.8571,69.8662,84408.0
2022-02-02 13:20:00,76.54,76.56,76.5,76.54,60004.0,69.8753,69.8936,69.8388,69.8753,60004.0
2022-02-02 13:25:00,76.54,76.57,76.47,76.54,142578.0,69.8753,69.9027,69.8114,69.8753,142578.0
2022-02-02 13:30:00,76.54,76.6,76.54,76.6,54164.0,69.8753,69.9301,69.8753,69.9301,54164.0
2022-02-02 13:35:00,76.59,76.63,76.58,76.62,45665.0,69.921,69.9575,69.9119,69.9484,45665.0
2022-02-02 13:40:00,76.62,76.65,76.6,76.64,51561.0,69.9484,69.9758,69.9301,69.9666,51561.0
2022-02-02 13:45:00,76.63,76.64,76.61,76.61,51604.0,69.9575,69.9666,69.9392,69.9392,51604.0
2022-02-02 13:50:00,76.62,76.68,76.58,76.67,54601.0,69.9484,70.0031,69.9119,69.994,54601.0
2022-02-02 13:55:00,76.67,76.69,76.65,76.67,37860.0,69.994,70.0123,69.9758,69.994,37860.0
2022-02-02 14:00:00,76.67,76.69,76.62,76.68,72275.0,69.994,70.0123,69.9484,70.0031,72275.0
2022-02-02 14:05:00,76.67,76.7,76.64,76.7,53996.0,69.994,70.0214,69.9666,70.0214,53996.0
2022-02-02 14:10:00,76.7,76.75,76.7,76.71,43860.0,70.0214,70.067,70.0214,70.0305,43860.0
2022-02-02 14:15:00,76.71,76.72,76.67,76.71,90283.0,70.0305,70.0397,69.994,70.0305,90283.0
2022-02-02 14:20:00,76.71,76.75,76.7,76.72,105403.0,70.0305,70.067,70.0214,70.0397,105403.0
2022-02-02 14:25:00,76.71,76.75,76.69,76.75,106831.0,70.0305,70.067,70.0123,70.067,106831.0
2022-02-02 14:30:00,76.75,76.77,76.7,76.74,132676.0,70.067,70.0853,70.0214,70.0579,132676.0
2022-02-02 14:35:00,76.74,76.74,76.7,76.73,74161.0,70.0579,70.0579,70.0214,70.0488,74161.0
2022-02-02 14:40:00,76.74,76.78,76.74,76.76,112543.0,70.0579,70.0944,70.0579,70.0762,112543.0
2022-02-02 14:45:00,76.76,76.81,76.75,76.8,311323.0,70.0762,70.1218,70.067,70.1127,311323.0
2022-02-02 14:50:00,76.79,76.82,76.76,76.82,71047.0,70.1036,70.131,70.0762,70.131,71047.0
2022-02-02 14:55:00,76.82,76.83,76.76,76.77,215553.0,70.131,70.1401,70.0762,70.0853,215553.0
2022-02-02 15:00:00,76.78,76.86,76.75,76.82,156235.0,70.0944,70.1675,70.067,70.131,156235.0
2022-02-02 15:05:00,76.82,76.83,76.73,76.75,301895.0,70.131,70.1401,70.0488,70.067,301895.0
2022-02-02 15:10:00,76.74,76.79,76.74,76.78,123263.0,70.0579,70.1036,70.0579,70.0944,123263.0
2022-02-02 15:15:00,76.78,76.9,76.78,76.88,255394.0,70.0944,70.204,70.0944,70.1857,255394.0
2022-02-02 15:20:00,76.88,76.88,76.81,76.86,158129.0,70.1857,70.1857,70.1218,70.1675,158129.0
2022-02-02 15:25:00,76.86,76.89,76.78,76.85,207407.0,70.1675,70.1949,70.0944,70.1583,207407.0
2022-02-02 15:30:00,76.85,76.89,76.83,76.89,189694.0,70.1583,70.1949,70.1401,70.1949,189694.0
2022-02-02 15:35:00,76.89,76.93,76.85,76.87,199385.0,70.1949,70.2314,70.1583,70.1766,199385.0
2022-02-02 15:40:00,76.87,76.9,76.84,76.86,244926.0,70.1766,70.204,70.1492,70.1675,244926.0
2022-02-02 15:45:00,76.87,76.9,76.84,76.88,305771.0,70.1766,70.204,70.1492,70.1857,305771.0
2022-02-02 15:50:00,76.89,76.9,76.79,76.86,578432.0,70.1949,70.204,70.1036,70.1675,578432.0
2022-02-02 15:55:00,76.85,76.9,76.8,76.81,1126954.0,70.1583,70.204,70.1127,70.1218,1126954.0
2022-02-03 09:30:00,76.47,76.88,76.43,76.51,532941.0,69.8114,70.1857,69.7749,69.8479,532941.0
2022-02-03 09:35:00,76.52,76.7,76.47,76.52,331242.0,69.8571,70.0214,69.8114,69.8571,331242.0
2022-02-03 09:40:00,76.51,76.65,76.34,76.37,215319.0,69.8479,69.9758,69.6927,69.7201,215319.0
2022-02-03 09:45:00,76.36,76.58,76.36,76.49,281580.0,69.711,69.9119,69.711,69.8297,281580.0
2022-02-03 09:50:00,76.49,76.58,76.44,76.5,233511.0,69.8297,69.9119,69.784,69.8388,233511.0
2022-02-03 09:55:00,76.49,76.61,76.47,76.6,207352.0,69.8297,69.9392,69.8114,69.9301,207352.0
2022-02-03 10:00:00,76.6,76.68,76.57,76.58,210428.0,69.9301,70.0031,69.9027,69.9119,210428.0
2022-02-03 10:05:00,76.59,76.62,76.46,76.54,204452.0,69.921,69.9484,69.8023,69.8753,204452.0
2022-02-03 10:10:00,76.54,76.62,76.5,76.6,186096.0,69.8753,69.9484,69.8388,69.9301,186096.0
2022-02-03 10:15:00,76.6,76.65,76.45,76.49,201239.0,69.9301,69.9758,69.7932,69.8297,201239.0
2022-02-03 10:20:00,76.5,76.57,76.49,76.53,184526.0,69.8388,69.9027,69.8297,69.8662,184526.0
2022-02-03 10:25:00,76.54,76.62,76.53,76.62,116395.0,69.8753,69.9484,69.8662,69.9484,116395.0
2022-02-03 10:30:00,76.61,76.72,76.59,76.7,160167.0,69.9392,70.0397,69.921,70.0214,160167.0
2022-02-03 10:35:00,76.69,76.79,76.68,76.78,110289.0,70.0123,70.1036,70.0031,70.0944,110289.0
2022-02-03 10:40:00,76.78,76.85,76.78,76.84,118532.0,70.0944,70.1583,70.0944,70.1492,118532.0
2022-02-03 10:45:00,76.84,76.89,76.8,76.81,244636.0,70.1492,70.1949,70.1127,70.1218,244636.0
2022-02-03 10:50:00,76.81,76.86,76.77,76.78,108054.0,70.1218,70.1675,70.0853,70.0944,108054.0
2022-02-03 10:55:00,76.78,76.82,76.74,76.76,99054.0,70.0944,70.131,70.0579,70.0762,99054.0
2022-02-03 11:00:00,76.76,76.83,76.74,76.82,144379.0,70.0762,70.1401,70.0579,70.131,144379.0
2022-02-03 11:05:00,76.83,76.91,76.83,76.89,136855.0,70.1401,70.2131,70.1401,70.1949,136855.0
2022-02-03 11:10:00,76.89,76.92,76.83,76.84,121446.0,70.1949,70.2222,70.1401,70.1492,121446.0
2022-02-03 11:15:00,76.84,76.9,76.81,76.89,107364.0,70.1492,70.204,70.1218,70.1949,107364.0
2022-02-03 11:20:00,76.88,76.92,76.85,76.87,110135.0,70.1857,70.2222,70.1583,70.1766,110135.0
2022-02-03 11:25:00,76.87,76.92,76.87,76.91,103114.0,70.1766,70.2222,70.1766,70.2131,103114.0
2022-02-03 11:30:00,76.91,76.95,76.89,76.92,104189.0,70.2131,70.2496,70.1949,70.2222,104189.0
2022-02-03 11:35:00,76.92,76.97,76.9,76.94,167742.0,70.2222,70.2679,70.204,70.2405,167742.0
2022-02-03 11:40:00,76.94,76.96,76.87,76.95,112982.0,70.2405,70.2588,70.1766,70.2496,112982.0
2022-02-03 11:45:00,76.95,76.96,76.91,76.95,71373.0,70.2496,70.2588,70.2131,70.2496,71373.0
2022-02-03 11:50:00,76.95,76.98,76.89,76.92,118973.0,70.2496,70.277,70.1949,70.2222,118973.0
2022-02-03 11:55:00,76.92,76.95,76.88,76.9,148904.0,70.2222,70.2496,70.1857,70.204,148904.0
2022-02-03 12:00:00,76.9,76.93,76.83,76.87,193116.0,70.204,70.2314,70.1401,70.1766,193116.0
2022-02-03 12:05:00,76.88,76.95,76.85,76.95,121327.0,70.1857,70.2496,70.1583,70.2496,121327.0
2022-02-03 12:10:00,76.94,76.95,76.91,76.95,102998.0,70.2405,70.2496,70.2131,70.2496,102998.0
2022-02-03 12:15:00,76.95,76.98,76.92,76.94,121538.0,70.2496,70.277,70.2222,70.2405,121538.0
2022-02-03 12:20:00,76.93,77.06,76.89,77.05,120618.0,70.2314,70.3501,70.1949,70.3409,120618.0
2022-02-03 12:25:00,77.05,77.07,77.01,77.02,91771.0,70.3409,70.3592,70.3044,70.3135,91771.0
2022-02-03 12:30:00,77.02,77.04,76.97,77.01,74562.0,70.3135,70.3318,70.2679,70.3044,74562.0
2022-02-03 12:35:00,77.02,77.07,77.0,77.03,108593.0,70.3135,70.3592,70.2953,70.3227,108593.0
2022-02-03 12:40:00,77.04,77.07,76.98,76.98,138574.0,70.3318,70.3592,70.277,70.277,138574.0
2022-02-03 12:45:00,76.99,77.01,76.9,76.96,131703.0,70.2862,70.3044,70.204,70.2588,131703.0
2022-02-03 12:50:00,76.95,77.05,76.95,77.02,103145.0,70.2496,70.3409,70.2496,70.3135,103145.0
2022-02-03 12:55:00,77.02,77.07,76.98,77.06,226307.0,70.3135,70.3592,70.277,70.3501,226307.0
2022-02-03 13:00:00,77.05,77.05,76.98,76.99,237342.0,70.3409,70.3409,70.277,70.2862,237342.0
2022-02-03 13:05:00,76.99,77.04,76.99,77.0,286341.0,70.2862,70.3318,70.2862,70.2953,286341.0
2022-02-03 13:10:00,77.0,77.06,76.96,77.06,123876.0,70.2953,70.3501,70.2588,70.3501,123876.0
2022-02-03 13:15:00,77.05,77.1,77.05,77.08,102449.0,70.3409,70.3866,70.3409,70.3683,102449.0
2022-02-03 13:20:00,77.07,77.11,77.06,77.07,119562.0,70.3592,70.3957,70.3501,70.3592,119562.0
2022-02-03 13:25:00,77.07,77.08,77.02,77.04,59493.0,70.3592,70.3683,70.3135,70.3318,59493.0
2022-02-03 13:30:00,77.05,77.1,77.04,77.08,106809.0,70.3409,70.3866,70.3318,70.3683,106809.0
2022-02-03 13:35:00,77.07,77.14,77.05,77.14,107335.0,70.3592,70.4231,70.3409,70.4231,107335.0
2022-02-03 13:40:00,77.14,77.15,77.11,77.13,67819.0,70.4231,70.4322,70.3957,70.414,67819.0
2022-02-03 13:45:00,77.13,77.2,77.11,77.19,58342.0,70.414,70.4779,70.3957,70.4687,58342.0
2022-02-03 13:50:00,77.19,77.2,77.16,77.18,81704.0,70.4687,70.4779,70.4413,70.4596,81704.0
2022-02-03 13:55:00,77.18,77.2,77.15,77.19,59942.0,70.4596,70.4779,70.4322,70.4687,59942.0
2022-02-03 14:00:00,77.18,77.21,77.12,77.16,144235.0,70.4596,70.487,70.4048,70.4413,144235.0
2022-02-03 14:05:00,77.17,77.2,77.13,77.19,78664.0,70.4505,70.4779,70.414,70.4687,78664.0
2022-02-03 14:10:00,77.19,77.21,77.16,77.19,137211.0,70.4687,70.487,70.4413,70.4687,137211.0
2022-02-03 14:15:00,77.19,77.2,77.17,77.19,58276.0,70.4687,70.4779,70.4505,70.4687,58276.0
2022-02-03 14:20:00,77.19,77.19,77.16,77.18,55245.0,70.4687,70.4687,70.4413,70.4596,55245.0
2022-02-03 14:25:00,77.17,77.17,77.02,77.09,84838.0,70.4505,70.4505,70.3135,70.3774,84838.0
2022-02-03 14:30:00,77.08,77.08,77.0,77.05,88136.0,70.3683,70.3683,70.2953,70.3409,88136.0
2022-02-03 14:35:00,77.05,77.06,76.94,76.98,149599.0,70.3409,70.3501,70.2405,70.277,149599.0
2022-02-03 14:40:00,76.98,76.98,76.86,76.88,107619.0,70.277,70.277,70.1675,70.1857,107619.0
2022-02-03 14:45:00,76.88,76.94,76.87,76.9,83187.0,70.1857,70.2405,70.1766,70.204,83187.0
2022-02-03 14:50:00,76.9,76.92,76.85,76.86,100498.0,70.204,70.2222,70.1583,70.1675,100498.0
2022-02-03 14:55:00,76.86,76.93,76.85,76.89,95104.0,70.1675,70.2314,70.1583,70.1949,95104.0
2022-02-03 15:00:00,76.89,76.9,76.8,76.82,113206.0,70.1949,70.204,70.1127,70.131,113206.0
2022-02-03 15:05:00,76.82,76.85,76.8,76.83,121236.0,70.131,70.1583,70.1127,70.1401,121236.0
2022-02-03 15:10:00,76.83,76.92,76.83,76.92,216090.0,70.1401,70.2222,70.1401,70.2222,216090.0
2022-02-03 15:15:00,76.92,76.99,76.91,76.93,136299.0,70.2222,70.2862,70.2131,70.2314,136299.0
2022-02-03 15:20:00,76.93,76.98,76.92,76.94,177593.0,70.2314,70.277,70.2222,70.2405,177593.0
2022-02-03 15:25:00,76.93,76.95,76.89,76.95,214562.0,70.2314,70.2496,70.1949,70.2496,214562.0
2022-02-03 15:30:00,76.94,76.95,76.83,76.84,211097.0,70.2405,70.2496,70.1401,70.1492,211097.0
2022-02-03 15:35:00,76.83,76.88,76.81,76.86,243870.0,70.1401,70.1857,70.1218,70.1675,243870.0
2022-02-03 15:40:00,76.85,76.92,76.84,76.88,233799.0,70.1583,70.2222,70.1492,70.1857,233799.0
2022-02-03 15:45:00,76.88,76.88,76.78,76.79,278500.0,70.1857,70.1857,70.0944,70.1036,278500.0
2022-02-03 15:50:00,76.79,76.81,76.74,76.79,659802.0,70.1036,70.1218,70.0579,70.1036,659802.0
2022-02-03 15:55:00,76.79,76.94,76.77,76.83,879473.0,70.1036,70.2405,70.0853,70.1401,879473.0
2022-02-04 09:30:00,76.34,76.53,76.18,76.5,465941.0,69.6927,69.8662,69.5467,69.8388,465941.0
2022-02-04 09:35:00,76.49,76.56,76.39,76.48,250335.0,69.8297,69.8936,69.7384,69.8206,250335.0
2022-02-04 09:40:00,76.48,76.67,76.45,76.63,328967.0,69.8206,69.994,69.7932,69.9575,328967.0
2022-02-04 09:45:00,76.62,76.64,76.52,76.52,258970.0,69.9484,69.9666,69.8571,69.8571,258970.0
2022-02-04 09:50:00,76.52,76.6,76.44,76.53,294045.0,69.8571,69.9301,69.784,69.8662,294045.0
2022-02-04 09:55:00,76.53,76.55,76.38,76.44,190731.0,69.8662,69.8845,69.7293,69.784,190731.0
2022-02-04 10:00:00,76.43,76.47,76.29,76.4,182449.0,69.7749,69.8114,69.6471,69.7475,182449.0
2022-02-04 10:05:00,76.39,76.4,76.16,76.17,155140.0,69.7384,69.7475,69.5284,69.5376,155140.0
2022-02-04 10:10:00,76.18,76.25,76.08,76.2,197653.0,69.5467,69.6106,69.4554,69.5649,197653.0
2022-02-04 10:15:00,76.21,76.3,76.13,76.16,220715.0,69.5741,69.6562,69.501,69.5284,220715.0
2022-02-04 10:20:00,76.16,76.17,75.98,76.03,150268.0,69.5284,69.5376,69.3641,69.4097,150268.0
2022-02-04 10:25:00,76.03,76.07,75.77,75.78,189499.0,69.4097,69.4463,69.1724,69.1815,189499.0
2022-02-04 10:30:00,75.79,75.82,75.67,75.68,123408.0,69.1906,69.218,69.0811,69.0902,123408.0
2022-02-04 10:35:00,75.66,75.67,75.46,75.51,661693.0,69.072,69.0811,68.8894,68.935,661693.0
2022-02-04 10:40:00,75.52,75.74,75.52,75.69,187567.0,68.9442,69.145,68.9442,69.0993,187567.0
2022-02-04 10:45:00,75.68,75.69,75.57,75.58,292541.0,69.0902,69.0993,68.9898,68.9989,292541.0
2022-02-04 10:50:00,75.58,75.73,75.57,75.71,127217.0,68.9989,69.1359,68.9898,69.1176,127217.0
2022-02-04 10:55:00,75.7,75.73,75.63,75.66,125198.0,69.1085,69.1359,69.0446,69.072,125198.0
2022-02-04 11:00:00,75.66,75.77,75.62,75.72,139983.0,69.072,69.1724,69.0354,69.1267,139983.0
2022-02-04 11:05:00,75.71,75.79,75.69,75.73,102188.0,69.1176,69.1906,69.0993,69.1359,102188.0
2022-02-04 11:10:00,75.74,75.93,75.7,75.88,150034.0,69.145,69.3184,69.1085,69.2728,150034.0
2022-02-04 11:15:00,75.88,76.0,75.85,75.96,319564.0,69.2728,69.3824,69.2454,69.3458,319564.0
2022-02-04 11:20:00,75.95,76.03,75.95,75.98,155374.0,69.3367,69.4097,69.3367,69.3641,155374.0
2022-02-04 11:25:00,75.98,76.1,75.98,76.04,126273.0,69.3641,69.4736,69.3641,69.4189,126273.0
2022-02-04 11:30:00,76.04,76.17,76.02,76.14,138912.0,69.4189,69.5376,69.4006,69.5102,138912.0
2022-02-04 11:35:00,76.14,76.22,76.14,76.17,99307.0,69.5102,69.5832,69.5102,69.5376,99307.0
2022-02-04 11:40:00,76.17,76.21,76.15,76.21,112713.0,69.5376,69.5741,69.5193,69.5741,112713.0
2022-02-04 11:45:00,76.2,76.26,76.16,76.17,182069.0,69.5649,69.6197,69.5284,69.5376,182069.0
2022-02-04 11:50:00,76.18,76.2,76.13,76.18,79859.0,69.5467,69.5649,69.501,69.5467,79859.0
2022-02-04 11:55:00,76.17,76.25,76.12,76.13,112330.0,69.5376,69.6106,69.4919,69.501,112330.0
2022-02-04 12:00:00,76.13,76.17,76.08,76.16,92359.0,69.501,69.5376,69.4554,69.5284,92359.0
2022-02-04 12:05:00,76.16,76.21,76.14,76.17,104546.0,69.5284,69.5741,69.5102,69.5376,104546.0
2022-02-04 12:10:00,76.18,76.22,76.1,76.19,90182.0,69.5467,69.5832,69.4736,69.5558,90182.0
2022-02-04 12:15:00,76.18,76.25,76.18,76.2,102710.0,69.5467,69.6106,69.5467,69.5649,102710.0
2022-02-04 12:20:00,76.19,76.2,76.15,76.18,55961.0,69.5558,69.5649,69.5193,69.5467,55961.0
2022-02-04 12:25:00,76.18,76.21,76.15,76.16,59095.0,69.5467,69.5741,69.5193,69.5284,59095.0
2022-02-04 12:30:00,76.16,76.21,76.1,76.14,72491.0,69.5284,69.5741,69.4736,69.5102,72491.0
2022-02-04 12:35:00,76.14,76.19,76.12,76.17,86905.0,69.5102,69.5558,69.4919,69.5376,86905.0
2022-02-04 12:40:00,76.17,76.2,76.12,76.16,69391.0,69.5376,69.5649,69.4919,69.5284,69391.0
2022-02-04 12:45:00,76.15,76.15,76.07,76.1,33167.0,69.5193,69.5193,69.4463,69.4736,33167.0
2022-02-04 12:50:00,76.1,76.12,76.06,76.09,44342.0,69.4736,69.4919,69.4371,69.4645,44342.0
2022-02-04 12:55:00,76.09,76.14,76.07,76.13,116033.0,69.4645,69.5102,69.4463,69.501,116033.0
2022-02-04 13:00:00,76.14,76.27,76.14,76.27,433120.0,69.5102,69.6288,69.5102,69.6288,433120.0
2022-02-04 13:05:00,76.27,76.3,76.23,76.27,430409.0,69.6288,69.6562,69.5923,69.6288,430409.0
2022-02-04 13:10:00,76.27,76.28,76.23,76.26,102315.0,69.6288,69.638,69.5923,69.6197,102315.0
2022-02-04 13:15:00,76.26,76.26,76.2,76.21,41447.0,69.6197,69.6197,69.5649,69.5741,41447.0
2022-02-04 13:20:00,76.22,76.25,76.19,76.23,43997.0,69.5832,69.6106,69.5558,69.5923,43997.0
2022-02-04 13:25:00,76.22,76.22,76.12,76.13,58636.0,69.5832,69.5832,69.4919,69.501,58636.0
2022-02-04 13:30:00,76.13,76.15,76.11,76.14,52316.0,69.501,69.5193,69.4828,69.5102,52316.0
2022-02-04 13:35:00,76.14,76.16,76.1,76.15,33397.0,69.5102,69.5284,69.4736,69.5193,33397.0
2022-02-04 13:40:00,76.15,76.24,76.13,76.22,88124.0,69.5193,69.6015,69.501,69.5832,88124.0
2022-02-04 13:45:00,76.23,76.24,76.14,76.16,183289.0,69.5923,69.6015,69.5102,69.5284,183289.0
2022-02-04 13:50:00,76.17,76.19,76.11,76.12,102188.0,69.5376,69.5558,69.4828,69.4919,102188.0
2022-02-04 13:55:00,76.11,76.13,76.04,76.1,445392.0,69.4828,69.501,69.4189,69.4736,445392.0
2022-02-04 14:00:00,76.1,76.13,76.08,76.09,108672.0,69.4736,69.501,69.4554,69.4645,108672.0
2022-02-04 14:05:00,76.1,76.12,76.05,76.07,80715.0,69.4736,69.4919,69.428,69.4463,80715.0
2022-02-04 14:10:00,76.07,76.08,76.03,76.08,88171.0,69.4463,69.4554,69.4097,69.4554,88171.0
2022-02-04 14:15:00,76.07,76.08,75.99,76.0,111529.0,69.4463,69.4554,69.3732,69.3824,111529.0
2022-02-04 14:20:00,75.99,76.02,75.94,75.96,132247.0,69.3732,69.4006,69.3276,69.3458,132247.0
2022-02-04 14:25:00,75.97,76.04,75.96,76.02,146011.0,69.355,69.4189,69.3458,69.4006,146011.0
2022-02-04 14:30:00,76.02,76.08,76.0,76.06,86173.0,69.4006,69.4554,69.3824,69.4371,86173.0
2022-02-04 14:35:00,76.06,76.12,76.04,76.1,98561.0,69.4371,69.4919,69.4189,69.4736,98561.0
2022-02-04 14:40:00,76.11,76.15,76.06,76.07,117079.0,69.4828,69.5193,69.4371,69.4463,117079.0
2022-02-04 14:45:00,76.07,76.07,75.99,76.01,65546.0,69.4463,69.4463,69.3732,69.3915,65546.0
2022-02-04 14:50:00,76.01,76.05,75.98,76.03,64016.0,69.3915,69.428,69.3641,69.4097,64016.0
2022-02-04 14:55:00,76.03,76.08,76.02,76.08,58135.0,69.4097,69.4554,69.4006,69.4554,58135.0
2022-02-04 15:00:00,76.08,76.16,76.06,76.16,235939.0,69.4554,69.5284,69.4371,69.5284,235939.0
2022-02-04 15:05:00,76.16,76.25,76.14,76.25,150442.0,69.5284,69.6106,69.5102,69.6106,150442.0
2022-02-04 15:10:00,76.25,76.35,76.23,76.34,148056.0,69.6106,69.7019,69.5923,69.6927,148056.0
2022-02-04 15:15:00,76.34,76.35,76.26,76.27,329456.0,69.6927,69.7019,69.6197,69.6288,329456.0
2022-02-04 15:20:00,76.27,76.32,76.27,76.28,112745.0,69.6288,69.6745,69.6288,69.638,112745.0
2022-02-04 15:25:00,76.29,76.34,76.25,76.28,106907.0,69.6471,69.6927,69.6106,69.638,106907.0
2022-02-04 15:30:00,76.29,76.34,76.25,76.34,158352.0,69.6471,69.6927,69.6106,69.6927,158352.0
2022-02-04 15:35:00,76.33,76.33,76.24,76.26,205440.0,69.6836,69.6836,69.6015,69.6197,205440.0
2022-02-04 15:40:00,76.26,76.27,76.15,76.16,188419.0,69.6197,69.6288,69.5193,69.5284,188419.0
2022-02-04 15:45:00,76.16,76.17,76.07,76.13,277740.0,69.5284,69.5376,69.4463,69.501,277740.0
2022-02-04 15:50:00,76.12,76.14,75.97,76.03,752652.0,69.4919,69.5102,69.355,69.4097,752652.0
2022-02-04 15:55:00,76.02,76.02,75.87,75.87,2073173.0,69.4006,69.4006,69.2637,69.2637,2073173.0
2022-02-07 09:30:00,76.16,76.31,75.83,75.89,413511.0,69.5284,69.6654,69.2272,69.2819,413511.0
2022-02-07 09:35:00,75.89,75.9,75.7,75.71,294689.0,69.2819,69.2911,69.1085,69.1176,294689.0
2022-02-07 09:40:00,75.72,75.74,75.59,75.67,200338.0,69.1267,69.145,69.0081,69.0811,200338.0
2022-02-07 09:45:00,75.67,75.83,75.65,75.79,225615.0,69.0811,69.2272,69.0628,69.1906,225615.0
2022-02-07 09:50:00,75.79,75.82,75.71,75.77,554256.0,69.1906,69.218,69.1176,69.1724,554256.0
2022-02-07 09:55:00,75.78,75.83,75.65,75.7,262232.0,69.1815,69.2272,69.0628,69.1085,262232.0
2022-02-07 10:00:00,75.7,75.82,75.69,75.78,210674.0,69.1085,69.218,69.0993,69.1815,210674.0
2022-02-07 10:05:00,75.78,75.87,75.78,75.78,210105.0,69.1815,69.2637,69.1815,69.1815,210105.0
2022-02-07 10:10:00,75.78,75.81,75.73,75.81,125248.0,69.1815,69.2089,69.1359,69.2089,125248.0
2022-02-07 10:15:00,75.81,75.88,75.76,75.81,132220.0,69.2089,69.2728,69.1633,69.2089,132220.0
2022-02-07 10:20:00,75.8,75.9,75.79,75.88,74730.0,69.1998,69.2911,69.1906,69.2728,74730.0
2022-02-07 10:25:00,75.88,75.96,75.87,75.95,79685.0,69.2728,69.3458,69.2637,69.3367,79685.0
2022-02-07 10:30:00,75.95,76.11,75.95,76.11,154930.0,69.3367,69.4828,69.3367,69.4828,154930.0
2022-02-07 10:35:00,76.1,76.12,76.05,76.09,152156.0,69.4736,69.4919,69.428,69.4645,152156.0
2022-02-07 10:40:00,76.08,76.1,76.01,76.04,90694.0,69.4554,69.4736,69.3915,69.4189,90694.0
2022-02-07 10:45:00,76.04,76.06,76.02,76.02,92967.0,69.4189,69.4371,69.4006,69.4006,92967.0
2022-02-07 10:50:00,76.02,76.04,75.95,75.99,99478.0,69.4006,69.4189,69.3367,69.3732,99478.0
2022-02-07 10:55:00,76.0,76.07,75.99,76.0,176960.0,69.3824,69.4463,69.3732,69.3824,176960.0
2022-02-07 11:00:00,76.0,76.01,75.91,75.94,123617.0,69.3824,69.3915,69.3002,69.3276,123617.0
2022-02-07 11:05:00,75.94,75.95,75.83,75.84,79487.0,69.3276,69.3367,69.2272,69.2363,79487.0
2022-02-07 11:10:00,75.84,75.92,75.84,75.91,67478.0,69.2363,69.3093,69.2363,69.3002,67478.0
2022-02-07 11:15:00,75.91,76.04,75.9,76.01,68798.0,69.3002,69.4189,69.2911,69.3915,68798.0
2022-02-07 11:20:00,76.02,76.03,75.97,76.02,72136.0,69.4006,69.4097,69.355,69.4006,72136.0
2022-02-07 11:25:00,76.02,76.09,76.02,76.04,87134.0,69.4006,69.4645,69.4006,69.4189,87134.0
2022-02-07 11:30:00,76.03,76.05,75.98,75.99,65320.0,69.4097,69.428,69.3641,69.3732,65320.0
2022-02-07 11:35:00,76.0,76.09,75.99,76.03,86604.0,69.3824,69.4645,69.3732,69.4097,86604.0
2022-02-07 11:40:00,76.03,76.06,75.98,76.02,123556.0,69.4097,69.4371,69.3641,69.4006,123556.0
2022-02-07 11:45:00,76.02,76.04,75.97,76.03,71306.0,69.4006,69.4189,69.355,69.4097,71306.0
2022-02-07 11:50:00,76.03,76.08,76.02,76.08,34979.0,69.4097,69.4554,69.4006,69.4554,34979.0
2022-02-07 11:55:00,76.08,76.13,76.07,76.11,49568.0,69.4554,69.501,69.4463,69.4828,49568.0
2022-02-07 12:00:00,76.11,76.12,76.0,76.03,63477.0,69.4828,69.4919,69.3824,69.4097,63477.0
2022-02-07 12:05:00,76.03,76.03,75.96,75.97,58651.0,69.4097,69.4097,69.3458,69.355,58651.0
2022-02-07 12:10:00,75.98,76.02,75.96,76.0,35454.0,69.3641,69.4006,69.3458,69.3824,35454.0
2022-02-07 12:15:00,76.0,76.02,75.96,75.97,49300.0,69.3824,69.4006,69.3458,69.355,49300.0
2022-02-07 12:20:00,75.96,76.01,75.93,75.93,82669.0,69.3458,69.3915,69.3184,69.3184,82669.0
2022-02-07 12:25:00,75.95,75.99,75.94,75.95,47418.0,69.3367,69.3732,69.3276,69.3367,47418.0
2022-02-07 12:30:00,75.94,76.01,75.92,75.99,84935.0,69.3276,69.3915,69.3093,69.3732,84935.0
2022-02-07 12:35:00,75.98,76.06,75.98,76.05,53414.0,69.3641,69.4371,69.3641,69.428,53414.0
2022-02-07 12:40:00,76.04,76.09,76.04,76.06,85943.0,69.4189,69.4645,69.4189,69.4371,85943.0
2022-02-07 12:45:00,76.06,76.11,76.05,76.09,61560.0,69.4371,69.4828,69.428,69.4645,61560.0
2022-02-07 12:50:00,76.09,76.1,76.06,76.07,69490.0,69.4645,69.4736,69.4371,69.4463,69490.0
2022-02-07 12:55:00,76.08,76.09,76.01,76.02,46252.0,69.4554,69.4645,69.3915,69.4006,46252.0
2022-02-07 13:00:00,76.02,76.08,76.0,76.07,177032.0,69.4006,69.4554,69.3824,69.4463,177032.0
2022-02-07 13:05:00,76.08,76.12,76.04,76.11,68712.0,69.4554,69.4919,69.4189,69.4828,68712.0
2022-02-07 13:10:00,76.11,76.15,76.1,76.13,61917.0,69.4828,69.5193,69.4736,69.501,61917.0
2022-02-07 13:15:00,76.13,76.14,76.06,76.06,53364.0,69.501,69.5102,69.4371,69.4371,53364.0
2022-02-07 13:20:00,76.06,76.12,76.04,76.09,43791.0,69.4371,69.4919,69.4189,69.4645,43791.0
2022-02-07 13:25:00,76.1,76.15,76.1,76.15,31340.0,69.4736,69.5193,69.4736,69.5193,31340.0
2022-02-07 13:30:00,76.15,76.2,76.15,76.2,53206.0,69.5193,69.5649,69.5193,69.5649,53206.0
2022-02-07 13:35:00,76.2,76.21,76.16,76.17,48977.0,69.5649,69.5741,69.5284,69.5376,48977.0
2022-02-07 13:40:00,76.16,76.2,76.11,76.12,56525.0,69.5284,69.5649,69.4828,69.4919,56525.0
2022-02-07 13:45:00,76.12,76.16,76.11,76.12,61500.0,69.4919,69.5284,69.4828,69.4919,61500.0
2022-02-07 13:50:00,76.11,76.15,76.1,76.13,47407.0,69.4828,69.5193,69.4736,69.501,47407.0
2022-02-07 13:55:00,76.12,76.18,76.11,76.16,32692.0,69.4919,69.5467,69.4828,69.5284,32692.0
2022-02-07 14:00:00,76.17,76.17,76.13,76.15,38538.0,69.5376,69.5376,69.501,69.5193,38538.0
2022-02-07 14:05:00,76.15,76.18,76.12,76.13,49975.0,69.5193,69.5467,69.4919,69.501,49975.0
2022-02-07 14:10:00,76.13,76.2,76.12,76.19,128238.0,69.501,69.5649,69.4919,69.5558,128238.0
2022-02-07 14:15:00,76.2,76.26,76.2,76.23,250572.0,69.5649,69.6197,69.5649,69.5923,250572.0
2022-02-07 14:20:00,76.23,76.26,76.19,76.2,83885.0,69.5923,69.6197,69.5558,69.5649,83885.0
2022-02-07 14:25:00,76.21,76.27,76.19,76.26,68323.0,69.5741,69.6288,69.5558,69.6197,68323.0
2022-02-07 14:30:00,76.26,76.28,76.23,76.27,63968.0,69.6197,69.638,69.5923,69.6288,63968.0
2022-02-07 14:35:00,76.27,76.33,76.27,76.3,185389.0,69.6288,69.6836,69.6288,69.6562,185389.0
2022-02-07 14:40:00,76.29,76.3,76.26,76.28,111351.0,69.6471,69.6562,69.6197,69.638,111351.0
2022-02-07 14:45:00,76.28,76.28,76.23,76.25,95545.0,69.638,69.638,69.5923,69.6106,95545.0
2022-02-07 14:50:00,76.26,76.3,76.26,76.28,103515.0,69.6197,69.6562,69.6197,69.638,103515.0
2022-02-07 14:55:00,76.28,76.32,76.27,76.31,98954.0,69.638,69.6745,69.6288,69.6654,98954.0
2022-02-07 15:00:00,76.3,76.31,76.26,76.31,93084.0,69.6562,69.6654,69.6197,69.6654,93084.0
2022-02-07 15:05:00,76.31,76.32,76.27,76.31,80878.0,69.6654,69.6745,69.6288,69.6654,80878.0
2022-02-07 15:10:00,76.31,76.39,76.31,76.39,93238.0,69.6654,69.7384,69.6654,69.7384,93238.0
2022-02-07 15:15:00,76.38,76.4,76.35,76.35,87571.0,69.7293,69.7475,69.7019,69.7019,87571.0
2022-02-07 15:20:00,76.34,76.35,76.25,76.26,97193.0,69.6927,69.7019,69.6106,69.6197,97193.0
2022-02-07 15:25:00,76.26,76.29,76.18,76.2,134098.0,69.6197,69.6471,69.5467,69.5649,134098.0
2022-02-07 15:30:00,76.2,76.25,76.19,76.22,118537.0,69.5649,69.6106,69.5558,69.5832,118537.0
2022-02-07 15:35:00,76.23,76.24,76.11,76.13,222413.0,69.5923,69.6015,69.4828,69.501,222413.0
2022-02-07 15:40:00,76.13,76.14,76.09,76.12,93536.0,69.501,69.5102,69.4645,69.4919,93536.0
2022-02-07 15:45:00,76.11,76.11,76.03,76.06,337454.0,69.4828,69.4828,69.4097,69.4371,337454.0
2022-02-07 15:50:00,76.07,76.17,75.98,75.99,496530.0,69.4463,69.5376,69.3641,69.3732,496530.0
2022-02-07 15:55:00,75.98,76.06,75.9,76.04,738305.0,69.3641,69.4371,69.2911,69.4189,738305.0
2022-02-08 09:30:00,76.21,76.27,76.04,76.12,190833.0,69.5741,69.6288,69.4189,69.4919,190833.0
2022-02-08 09:35:00,76.11,76.11,75.92,76.03,614842.0,69.4828,69.4828,69.3093,69.4097,614842.0
2022-02-08 09:40:00,76.03,76.04,75.91,75.95,272816.0,69.4097,69.4189,69.3002,69.3367,272816.0
2022-02-08 09:45:00,75.95,76.06,75.92,75.99,221933.0,69.3367,69.4371,69.3093,69.3732,221933.0
2022-02-08 09:50:00,75.99,76.12,75.97,76.08,161426.0,69.3732,69.4919,69.355,69.4554,161426.0
2022-02-08 09:55:00,76.08,76.17,76.06,76.13,108640.0,69.4554,69.5376,69.4371,69.501,108640.0
2022-02-08 10:00:00,76.13,76.18,75.99,76.01,161059.0,69.501,69.5467,69.3732,69.3915,161059.0
2022-02-08 10:05:00,76.0,76.23,76.0,76.17,159038.0,69.3824,69.5923,69.3824,69.5376,159038.0
2022-02-08 10:10:00,76.16,76.17,76.06,76.07,118655.0,69.5284,69.5376,69.4371,69.4463,118655.0
2022-02-08 10:15:00,76.07,76.14,76.0,76.04,151781.0,69.4463,69.5102,69.3824,69.4189,151781.0
2022-02-08 10:20:00,76.03,76.17,76.01,76.17,96925.0,69.4097,69.5376,69.3915,69.5376,96925.0
2022-02-08 10:25:00,76.18,76.25,76.15,76.23,91831.0,69.5467,69.6106,69.5193,69.5923,91831.0
2022-02-08 10:30:00,76.23,76.28,76.21,76.24,77836.0,69.5923,69.638,69.5741,69.6015,77836.0
2022-02-08 10:35:00,76.24,76.25,76.16,76.17,112631.0,69.6015,69.6106,69.5284,69.5376,112631.0
2022-02-08 10:40:00,76.17,76.22,76.1,76.11,63428.0,69.5376,69.5832,69.4736,69.4828,63428.0
2022-02-08 10:45:00,76.12,76.24,76.12,76.2,82703.0,69.4919,69.6015,69.4919,69.5649,82703.0
2022-02-08 10:50:00,76.2,76.25,76.19,76.2,90532.0,69.5649,69.6106,69.5558,69.5649,90532.0
2022-02-08 10:55:00,76.19,76.21,76.14,76.15,102464.0,69.5558,69.5741,69.5102,69.5193,102464.0
2022-02-08 11:00:00,76.15,76.22,76.13,76.21,91827.0,69.5193,69.5832,69.501,69.5741,91827.0
2022-02-08 11:05:00,76.22,76.26,76.17,76.22,71454.0,69.5832,69.6197,69.5376,69.5832,71454.0
2022-02-08 11:10:00,76.22,76.27,76.21,76.26,104637.0,69.5832,69.6288,69.5741,69.6197,104637.0
2022-02-08 11:15:00,76.27,76.3,76.21,76.23,159366.0,69.6288,69.6562,69.5741,69.5923,159366.0
2022-02-08 11:20:00,76.23,76.27,76.19,76.21,76477.0,69.5923,69.6288,69.5558,69.5741,76477.0
2022-02-08 11:25:00,76.2,76.26,76.19,76.25,103839.0,69.5649,69.6197,69.5558,69.6106,103839.0
2022-02-08 11:30:00,76.25,76.33,76.24,76.3,107845.0,69.6106,69.6836,69.6015,69.6562,107845.0
2022-02-08 11:35:00,76.3,76.35,76.28,76.34,108433.0,69.6562,69.7019,69.638,69.6927,108433.0
2022-02-08 11:40:00,76.34,76.39,76.32,76.37,143543.0,69.6927,69.7384,69.6745,69.7201,143543.0
2022-02-08 11:45:00,76.36,76.39,76.31,76.32,162652.0,69.711,69.7384,69.6654,69.6745,162652.0
2022-02-08 11:50:00,76.32,76.37,76.31,76.34,164631.0,69.6745,69.7201,69.6654,69.6927,164631.0
2022-02-08 11:55:00,76.34,76.42,76.34,76.4,245543.0,69.6927,69.7658,69.6927,69.7475,245543.0
2022-02-08 12:00:00,76.41,76.42,76.38,76.4,62982.0,69.7567,69.7658,69.7293,69.7475,62982.0
2022-02-08 12:05:00,76.4,76.45,76.38,76.43,72034.0,69.7475,69.7932,69.7293,69.7749,72034.0
2022-02-08 12:10:00,76.44,76.5,76.43,76.47,71474.0,69.784,69.8388,69.7749,69.8114,71474.0
2022-02-08 12:15:00,76.47,76.48,76.42,76.44,66028.0,69.8114,69.8206,69.7658,69.784,66028.0
2022-02-08 12:20:00,76.44,76.45,76.41,76.41,48449.0,69.784,69.7932,69.7567,69.7567,48449.0
2022-02-08 12:25:00,76.4,76.41,76.37,76.39,89806.0,69.7475,69.7567,69.7201,69.7384,89806.0
2022-02-08 12:30:00,76.39,76.41,76.36,76.38,147244.0,69.7384,69.7567,69.711,69.7293,147244.0
2022-02-08 12:35:00,76.39,76.43,76.38,76.42,180606.0,69.7384,69.7749,69.7293,69.7658,180606.0
2022-02-08 12:40:00,76.43,76.51,76.42,76.5,52004.0,69.7749,69.8479,69.7658,69.8388,52004.0
2022-02-08 12:45:00,76.5,76.53,76.47,76.48,189424.0,69.8388,69.8662,69.8114,69.8206,189424.0
2022-02-08 12:50:00,76.49,76.52,76.48,76.49,71328.0,69.8297,69.8571,69.8206,69.8297,71328.0
2022-02-08 12:55:00,76.49,76.51,76.46,76.47,75184.0,69.8297,69.8479,69.8023,69.8114,75184.0
2022-02-08 13:00:00,76.47,76.53,76.47,76.49,66651.0,69.8114,69.8662,69.8114,69.8297,66651.0
2022-02-08 13:05:00,76.49,76.51,76.43,76.44,71726.0,69.8297,69.8479,69.7749,69.784,71726.0
2022-02-08 13:10:00,76.43,76.46,76.41,76.43,109685.0,69.7749,69.8023,69.7567,69.7749,109685.0
2022-02-08 13:15:00,76.43,76.44,76.37,76.41,93168.0,69.7749,69.784,69.7201,69.7567,93168.0
2022-02-08 13:20:00,76.42,76.43,76.36,76.37,70294.0,69.7658,69.7749,69.711,69.7201,70294.0
2022-02-08 13:25:00,76.36,76.36,76.31,76.32,99626.0,69.711,69.711,69.6654,69.6745,99626.0
2022-02-08 13:30:00,76.32,76.38,76.31,76.33,124986.0,69.6745,69.7293,69.6654,69.6836,124986.0
2022-02-08 13:35:00,76.33,76.36,76.3,76.33,96135.0,69.6836,69.711,69.6562,69.6836,96135.0
2022-02-08 13:40:00,76.34,76.36,76.33,76.34,68175.0,69.6927,69.711,69.6836,69.6927,68175.0
2022-02-08 13:45:00,76.34,76.37,76.32,76.36,53594.0,69.6927,69.7201,69.6745,69.711,53594.0
2022-02-08 13:50:00,76.36,76.37,76.33,76.36,103410.0,69.711,69.7201,69.6836,69.711,103410.0
2022-02-08 13:55:00,76.36,76.37,76.33,76.36,73275.0,69.711,69.7201,69.6836,69.711,73275.0
2022-02-08 14:00:00,76.35,76.36,76.31,76.33,44157.0,69.7019,69.711,69.6654,69.6836,44157.0
2022-02-08 14:05:00,76.33,76.35,76.32,76.33,40028.0,69.6836,69.7019,69.6745,69.6836,40028.0
2022-02-08 14:10:00,76.33,76.34,76.3,76.31,64095.0,69.6836,69.6927,69.6562,69.6654,64095.0
2022-02-08 14:15:00,76.31,76.32,76.28,76.29,65468.0,69.6654,69.6745,69.638,69.6471,65468.0
2022-02-08 14:20:00,76.3,76.3,76.17,76.22,62269.0,69.6562,69.6562,69.5376,69.5832,62269.0
2022-02-08 14:25:00,76.22,76.25,76.19,76.23,100339.0,69.5832,69.6106,69.5558,69.5923,100339.0
2022-02-08 14:30:00,76.23,76.27,76.21,76.27,108009.0,69.5923,69.6288,69.5741,69.6288,108009.0
2022-02-08 14:35:00,76.27,76.27,76.13,76.14,166492.0,69.6288,69.6288,69.501,69.5102,166492.0
2022-02-08 14:40:00,76.14,76.16,76.07,76.09,69024.0,69.5102,69.5284,69.4463,69.4645,69024.0
2022-02-08 14:45:00,76.09,76.11,76.05,76.09,54085.0,69.4645,69.4828,69.428,69.4645,54085.0
2022-02-08 14:50:00,76.09,76.11,76.06,76.1,108778.0,69.4645,69.4828,69.4371,69.4736,108778.0
2022-02-08 14:55:00,76.11,76.13,76.07,76.1,64992.0,69.4828,69.501,69.4463,69.4736,64992.0
2022-02-08 15:00:00,76.09,76.12,76.06,76.11,72390.0,69.4645,69.4919,69.4371,69.4828,72390.0
2022-02-08 15:05:00,76.11,76.16,76.08,76.14,94043.0,69.4828,69.5284,69.4554,69.5102,94043.0
2022-02-08 15:10:00,76.15,76.36,76.15,76.35,139059.0,69.5193,69.711,69.5193,69.7019,139059.0
2022-02-08 15:15:00,76.35,76.41,76.34,76.4,296956.0,69.7019,69.7567,69.6927,69.7475,296956.0
2022-02-08 15:20:00,76.4,76.43,76.37,76.42,133079.0,69.7475,69.7749,69.7201,69.7658,133079.0
2022-02-08 15:25:00,76.42,76.43,76.35,76.39,217630.0,69.7658,69.7749,69.7019,69.7384,217630.0
2022-02-08 15:30:00,76.4,76.45,76.37,76.42,164089.0,69.7475,69.7932,69.7201,69.7658,164089.0
2022-02-08 15:35:00,76.41,76.41,76.32,76.35,164342.0,69.7567,69.7567,69.6745,69.7019,164342.0
2022-02-08 15:40:00,76.35,76.41,76.33,76.34,172892.0,69.7019,69.7567,69.6836,69.6927,172892.0
2022-02-08 15:45:00,76.34,76.41,76.29,76.38,230989.0,69.6927,69.7567,69.6471,69.7293,230989.0
2022-02-08 15:50:00,76.39,76.43,76.34,76.41,414261.0,69.7384,69.7749,69.6927,69.7567,414261.0
2022-02-08 15:55:00,76.4,76.45,76.28,76.31,722157.0,69.7475,69.7932,69.638,69.6654,722157.0
2022-02-09 09:30:00,76.69,76.86,76.62,76.64,345119.0,70.0123,70.1675,69.9484,69.9666,345119.0
2022-02-09 09:35:00,76.64,76.72,76.63,76.65,311342.0,69.9666,70.0397,69.9575,69.9758,311342.0
2022-02-09 09:40:00,76.65,76.73,76.61,76.7,402846.0,69.9758,70.0488,69.9392,70.0214,402846.0
2022-02-09 09:45:00,76.69,76.78,76.67,76.75,279225.0,70.0123,70.0944,69.994,70.067,279225.0
2022-02-09 09:50:00,76.75,76.78,76.55,76.56,390776.0,70.067,70.0944,69.8845,69.8936,390776.0
2022-02-09 09:55:00,76.55,76.64,76.54,76.54,267516.0,69.8845,69.9666,69.8753,69.8753,267516.0
2022-02-09 10:00:00,76.54,76.57,76.47,76.47,377918.0,69.8753,69.9027,69.8114,69.8114,377918.0
2022-02-09 10:05:00,76.46,76.55,76.45,76.52,352400.0,69.8023,69.8845,69.7932,69.8571,352400.0
2022-02-09 10:10:00,76.52,76.57,76.51,76.53,221134.0,69.8571,69.9027,69.8479,69.8662,221134.0
2022-02-09 10:15:00,76.53,76.63,76.52,76.58,261816.0,69.8662,69.9575,69.8571,69.9119,261816.0
2022-02-09 10:20:00,76.57,76.58,76.35,76.36,180874.0,69.9027,69.9119,69.7019,69.711,180874.0
2022-02-09 10:25:00,76.36,76.49,76.35,76.44,213990.0,69.711,69.8297,69.7019,69.784,213990.0
2022-02-09 10:30:00,76.43,76.48,76.35,76.47,457376.0,69.7749,69.8206,69.7019,69.8114,457376.0
2022-02-09 10:35:00,76.47,76.49,76.39,76.47,148619.0,69.8114,69.8297,69.7384,69.8114,148619.0
2022-02-09 10:40:00,76.46,76.54,76.46,76.52,234684.0,69.8023,69.8753,69.8023,69.8571,234684.0
2022-02-09 10:45:00,76.52,76.58,76.5,76.54,108587.0,69.8571,69.9119,69.8388,69.8753,108587.0
2022-02-09 10:50:00,76.53,76.57,76.51,76.57,147646.0,69.8662,69.9027,69.8479,69.9027,147646.0
2022-02-09 10:55:00,76.58,76.61,76.54,76.6,63314.0,69.9119,69.9392,69.8753,69.9301,63314.0
2022-02-09 11:00:00,76.6,76.61,76.49,76.5,74029.0,69.9301,69.9392,69.8297,69.8388,74029.0
2022-02-09 11:05:00,76.5,76.53,76.45,76.47,125206.0,69.8388,69.8662,69.7932,69.8114,125206.0
2022-02-09 11:10:00,76.47,76.48,76.38,76.39,215119.0,69.8114,69.8206,69.7293,69.7384,215119.0
2022-02-09 11:15:00,76.39,76.42,76.32,76.34,98328.0,69.7384,69.7658,69.6745,69.6927,98328.0
2022-02-09 11:20:00,76.35,76.43,76.35,76.42,103968.0,69.7019,69.7749,69.7019,69.7658,103968.0
2022-02-09 11:25:00,76.41,76.47,76.4,76.4,74198.0,69.7567,69.8114,69.7475,69.7475,74198.0
2022-02-09 11:30:00,76.4,76.43,76.38,76.42,131053.0,69.7475,69.7749,69.7293,69.7658,131053.0
2022-02-09 11:35:00,76.42,76.43,76.34,76.36,85430.0,69.7658,69.7749,69.6927,69.711,85430.0
2022-02-09 11:40:00,76.37,76.44,76.35,76.43,89422.0,69.7201,69.784,69.7019,69.7749,89422.0
2022-02-09 11:45:00,76.42,76.48,76.39,76.48,101650.0,69.7658,69.8206,69.7384,69.8206,101650.0
2022-02-09 11:50:00,76.47,76.51,76.42,76.43,165435.0,69.8114,69.8479,69.7658,69.7749,165435.0
2022-02-09 11:55:00,76.43,76.5,76.39,76.48,84409.0,69.7749,69.8388,69.7384,69.8206,84409.0
2022-02-09 12:00:00,76.48,76.52,76.47,76.51,104963.0,69.8206,69.8571,69.8114,69.8479,104963.0
2022-02-09 12:05:00,76.51,76.53,76.48,76.52,106125.0,69.8479,69.8662,69.8206,69.8571,106125.0
2022-02-09 12:10:00,76.52,76.52,76.42,76.46,109979.0,69.8571,69.8571,69.7658,69.8023,109979.0
2022-02-09 12:15:00,76.45,76.45,76.4,76.43,87745.0,69.7932,69.7932,69.7475,69.7749,87745.0
2022-02-09 12:20:00,76.42,76.43,76.38,76.41,81689.0,69.7658,69.7749,69.7293,69.7567,81689.0
2022-02-09 12:25:00,76.4,76.46,76.4,76.41,140745.0,69.7475,69.8023,69.7475,69.7567,140745.0
2022-02-09 12:30:00,76.4,76.42,76.35,76.38,136863.0,69.7475,69.7658,69.7019,69.7293,136863.0
2022-02-09 12:35:00,76.39,76.42,76.37,76.4,94926.0,69.7384,69.7658,69.7201,69.7475,94926.0
2022-02-09 12:40:00,76.4,76.42,76.38,76.4,517714.0,69.7475,69.7658,69.7293,69.7475,517714.0
2022-02-09 12:45:00,76.4,76.42,76.37,76.39,77872.0,69.7475,69.7658,69.7201,69.7384,77872.0
2022-02-09 12:50:00,76.39,76.41,76.37,76.39,72465.0,69.7384,69.7567,69.7201,69.7384,72465.0
2022-02-09 12:55:00,76.39,76.47,76.39,76.45,99485.0,69.7384,69.8114,69.7384,69.7932,99485.0
2022-02-09 13:00:00,76.45,76.54,76.45,76.49,112757.0,69.7932,69.8753,69.7932,69.8297,112757.0
2022-02-09 13:05:00,76.48,76.5,76.44,76.45,82340.0,69.8206,69.8388,69.784,69.7932,82340.0
2022-02-09 13:10:00,76.46,76.48,76.44,76.45,89137.0,69.8023,69.8206,69.784,69.7932,89137.0
2022-02-09 13:15:00,76.46,76.47,76.44,76.47,216420.0,69.8023,69.8114,69.784,69.8114,216420.0
2022-02-09 13:20:00,76.46,76.47,76.4,76.41,99524.0,69.8023,69.8114,69.7475,69.7567,99524.0
2022-02-09 13:25:00,76.41,76.44,76.39,76.42,85019.0,69.7567,69.784,69.7384,69.7658,85019.0
2022-02-09 13:30:00,76.41,76.45,76.39,76.39,53913.0,69.7567,69.7932,69.7384,69.7384,53913.0
2022-02-09 13:35:00,76.39,76.42,76.37,76.41,97476.0,69.7384,69.7658,69.7201,69.7567,97476.0
2022-02-09 13:40:00,76.41,76.47,76.39,76.44,59647.0,69.7567,69.8114,69.7384,69.784,59647.0
2022-02-09 13:45:00,76.43,76.46,76.41,76.43,109163.0,69.7749,69.8023,69.7567,69.7749,109163.0
2022-02-09 13:50:00,76.43,76.49,76.42,76.44,199572.0,69.7749,69.8297,69.7658,69.784,199572.0
2022-02-09 13:55:00,76.44,76.44,76.38,76.39,68742.0,69.784,69.784,69.7293,69.7384,68742.0
2022-02-09 14:00:00,76.39,76.42,76.37,76.4,96056.0,69.7384,69.7658,69.7201,69.7475,96056.0
2022-02-09 14:05:00,76.41,76.45,76.39,76.45,56146.0,69.7567,69.7932,69.7384,69.7932,56146.0
2022-02-09 14:10:00,76.44,76.5,76.42,76.49,135173.0,69.784,69.8388,69.7658,69.8297,135173.0
2022-02-09 14:15:00,76.49,76.56,76.48,76.53,159908.0,69.8297,69.8936,69.8206,69.8662,159908.0
2022-02-09 14:20:00,76.53,76.54,76.46,76.47,66705.0,69.8662,69.8753,69.8023,69.8114,66705.0
2022-02-09 14:25:00,76.47,76.51,76.46,76.48,56143.0,69.8114,69.8479,69.8023,69.8206,56143.0
2022-02-09 14:30:00,76.48,76.52,76.46,76.51,79791.0,69.8206,69.8571,69.8023,69.8479,79791.0
2022-02-09 14:35:00,76.51,76.52,76.47,76.48,174032.0,69.8479,69.8571,69.8114,69.8206,174032.0
2022-02-09 14:40:00,76.48,76.49,76.43,76.44,100797.0,69.8206,69.8297,69.7749,69.784,100797.0
2022-02-09 14:45:00,76.44,76.45,76.39,76.4,71777.0,69.784,69.7932,69.7384,69.7475,71777.0
2022-02-09 14:50:00,76.4,76.41,76.35,76.36,141808.0,69.7475,69.7567,69.7019,69.711,141808.0
2022-02-09 14:55:00,76.36,76.4,76.35,76.35,153468.0,69.711,69.7475,69.7019,69.7019,153468.0
2022-02-09 15:00:00,76.35,76.35,76.25,76.3,194675.0,69.7019,69.7019,69.6106,69.6562,194675.0
2022-02-09 15:05:00,76.3,76.3,76.23,76.25,172326.0,69.6562,69.6562,69.5923,69.6106,172326.0
2022-02-09 15:10:00,76.25,76.28,76.23,76.27,74067.0,69.6106,69.638,69.5923,69.6288,74067.0
2022-02-09 15:15:00,76.28,76.31,76.24,76.3,138229.0,69.638,69.6654,69.6015,69.6562,138229.0
2022-02-09 15:20:00,76.31,76.32,76.28,76.28,144011.0,69.6654,69.6745,69.638,69.638,144011.0
2022-02-09 15:25:00,76.28,76.36,76.28,76.36,114938.0,69.638,69.711,69.638,69.711,114938.0
2022-02-09 15:30:00,76.36,76.42,76.35,76.38,245096.0,69.711,69.7658,69.7019,69.7293,245096.0
2022-02-09 15:35:00,76.38,76.43,76.37,76.39,202536.0,69.7293,69.7749,69.7201,69.7384,202536.0
2022-02-09 15:40:00,76.38,76.39,76.24,76.26,282083.0,69.7293,69.7384,69.6015,69.6197,282083.0
2022-02-09 15:45:00,76.27,76.33,76.23,76.32,311611.0,69.6288,69.6836,69.5923,69.6745,311611.0
2022-02-09 15:50:00,76.33,76.36,76.24,76.27,710510.0,69.6836,69.711,69.6015,69.6288,710510.0
2022-02-09 15:55:00,76.27,76.35,76.21,76.35,800006.0,69.6288,69.7019,69.5741,69.7019,800006.0
2022-02-10 09:30:00,75.92,76.07,75.75,75.82,655715.0,69.3093,69.4463,69.1541,69.218,655715.0
2022-02-10 09:35:00,75.81,76.04,75.76,75.97,443236.0,69.2089,69.4189,69.1633,69.355,443236.0
2022-02-10 09:40:00,75.97,76.18,75.92,76.13,318703.0,69.355,69.5467,69.3093,69.501,318703.0
2022-02-10 09:45:00,76.13,76.25,76.08,76.18,244441.0,69.501,69.6106,69.4554,69.5467,244441.0
2022-02-10 09:50:00,76.17,76.27,76.06,76.09,308666.0,69.5376,69.6288,69.4371,69.4645,308666.0
2022-02-10 09:55:00,76.09,76.13,76.04,76.09,163951.0,69.4645,69.501,69.4189,69.4645,163951.0
2022-02-10 10:00:00,76.1,76.25,76.09,76.21,207777.0,69.4736,69.6106,69.4645,69.5741,207777.0
2022-02-10 10:05:00,76.21,76.25,76.15,76.2,191412.0,69.5741,69.6106,69.5193,69.5649,191412.0
2022-02-10 10:10:00,76.2,76.24,76.1,76.2,178355.0,69.5649,69.6015,69.4736,69.5649,178355.0
2022-02-10 10:15:00,76.2,76.23,76.13,76.18,262774.0,69.5649,69.5923,69.501,69.5467,262774.0
2022-02-10 10:20:00,76.18,76.21,76.05,76.05,203274.0,69.5467,69.5741,69.428,69.428,203274.0
2022-02-10 10:25:00,76.06,76.1,75.98,76.04,208969.0,69.4371,69.4736,69.3641,69.4189,208969.0
2022-02-10 10:30:00,76.05,76.05,75.95,75.97,198685.0,69.428,69.428,69.3367,69.355,198685.0
2022-02-10 10:35:00,75.97,76.11,75.95,76.11,180927.0,69.355,69.4828,69.3367,69.4828,180927.0
2022-02-10 10:40:00,76.11,76.18,76.08,76.15,228987.0,69.4828,69.5467,69.4554,69.5193,228987.0
2022-02-10 10:45:00,76.14,76.19,76.1,76.17,182954.0,69.5102,69.5558,69.4736,69.5376,182954.0
2022-02-10 10:50:00,76.17,76.19,76.04,76.07,280471.0,69.5376,69.5558,69.4189,69.4463,280471.0
2022-02-10 10:55:00,76.07,76.08,75.93,75.95,326334.0,69.4463,69.4554,69.3184,69.3367,326334.0
2022-02-10 11:00:00,75.94,76.03,75.88,76.01,203703.0,69.3276,69.4097,69.2728,69.3915,203703.0
2022-02-10 11:05:00,76.0,76.06,75.99,76.05,129466.0,69.3824,69.4371,69.3732,69.428,129466.0
2022-02-10 11:10:00,76.05,76.07,75.98,76.03,176020.0,69.428,69.4463,69.3641,69.4097,176020.0
2022-02-10 11:15:00,76.04,76.07,75.97,75.97,201118.0,69.4189,69.4463,69.355,69.355,201118.0
2022-02-10 11:20:00,75.97,76.0,75.94,75.99,339087.0,69.355,69.3824,69.3276,69.3732,339087.0
2022-02-10 11:25:00,75.99,76.0,75.94,75.99,197726.0,69.3732,69.3824,69.3276,69.3732,197726.0
2022-02-10 11:30:00,76.0,76.04,75.96,75.96,201782.0,69.3824,69.4189,69.3458,69.3458,201782.0
2022-02-10 11:35:00,75.97,76.03,75.94,75.95,148992.0,69.355,69.4097,69.3276,69.3367,148992.0
2022-02-10 11:40:00,75.95,75.98,75.92,75.97,184021.0,69.3367,69.3641,69.3093,69.355,184021.0
2022-02-10 11:45:00,75.97,76.08,75.96,76.06,139316.0,69.355,69.4554,69.3458,69.4371,139316.0
2022-02-10 11:50:00,76.06,76.09,76.01,76.08,166302.0,69.4371,69.4645,69.3915,69.4554,166302.0
2022-02-10 11:55:00,76.08,76.14,76.07,76.1,220747.0,69.4554,69.5102,69.4463,69.4736,220747.0
2022-02-10 12:00:00,76.1,76.17,76.1,76.16,165075.0,69.4736,69.5376,69.4736,69.5284,165075.0
2022-02-10 12:05:00,76.16,76.2,76.14,76.15,275665.0,69.5284,69.5649,69.5102,69.5193,275665.0
2022-02-10 12:10:00,76.15,76.2,76.12,76.13,169918.0,69.5193,69.5649,69.4919,69.501,169918.0
2022-02-10 12:15:00,76.13,76.18,76.1,76.15,178031.0,69.501,69.5467,69.4736,69.5193,178031.0
2022-02-10 12:20:00,76.14,76.22,76.13,76.18,164257.0,69.5102,69.5832,69.501,69.5467,164257.0
2022-02-10 12:25:00,76.17,76.2,76.13,76.19,143280.0,69.5376,69.5649,69.501,69.5558,143280.0
2022-02-10 12:30:00,76.18,76.21,76.13,76.14,225475.0,69.5467,69.5741,69.501,69.5102,225475.0
2022-02-10 12:35:00,76.14,76.19,76.13,76.16,129546.0,69.5102,69.5558,69.501,69.5284,129546.0
2022-02-10 12:40:00,76.17,76.19,76.12,76.13,154481.0,69.5376,69.5558,69.4919,69.501,154481.0
2022-02-10 12:45:00,76.13,76.14,75.78,75.88,606812.0,69.501,69.5102,69.1815,69.2728,606812.0
2022-02-10 12:50:00,75.88,75.89,75.74,75.78,265023.0,69.2728,69.2819,69.145,69.1815,265023.0
2022-02-10 12:55:00,75.78,75.82,75.69,75.73,198621.0,69.1815,69.218,69.0993,69.1359,198621.0
2022-02-10 13:00:00,75.73,75.74,75.62,75.65,423352.0,69.1359,69.145,69.0354,69.0628,423352.0
2022-02-10 13:05:00,75.64,75.75,75.63,75.73,182668.0,69.0537,69.1541,69.0446,69.1359,182668.0
2022-02-10 13:10:00,75.74,75.8,75.72,75.75,172705.0,69.145,69.1998,69.1267,69.1541,172705.0
2022-02-10 13:15:00,75.76,75.76,75.59,75.66,297412.0,69.1633,69.1633,69.0081,69.072,297412.0
2022-02-10 13:20:00,75.68,75.73,75.65,75.73,225275.0,69.0902,69.1359,69.0628,69.1359,225275.0
2022-02-10 13:25:00,75.72,75.74,75.6,75.61,233780.0,69.1267,69.145,69.0172,69.0263,233780.0
2022-02-10 13:30:00,75.6,75.64,75.55,75.56,207812.0,69.0172,69.0537,68.9715,68.9807,207812.0
2022-02-10 13:35:00,75.57,75.62,75.48,75.62,363633.0,68.9898,69.0354,68.9076,69.0354,363633.0
2022-02-10 13:40:00,75.62,75.66,75.6,75.61,249976.0,69.0354,69.072,69.0172,69.0263,249976.0
2022-02-10 13:45:00,75.61,75.61,75.51,75.54,195980.0,69.0263,69.0263,68.935,68.9624,195980.0
2022-02-10 13:50:00,75.54,75.55,75.48,75.53,159775.0,68.9624,68.9715,68.9076,68.9533,159775.0
2022-02-10 13:55:00,75.53,75.58,75.48,75.58,117236.0,68.9533,68.9989,68.9076,68.9989,117236.0
2022-02-10 14:00:00,75.58,75.62,75.55,75.58,307333.0,68.9989,69.0354,68.9715,68.9989,307333.0
2022-02-10 14:05:00,75.59,75.64,75.54,75.59,254617.0,69.0081,69.0537,68.9624,69.0081,254617.0
2022-02-10 14:10:00,75.59,75.62,75.48,75.52,202603.0,69.0081,69.0354,68.9076,68.9442,202603.0
2022-02-10 14:15:00,75.52,75.52,75.41,75.42,188696.0,68.9442,68.9442,68.8437,68.8529,188696.0
2022-02-10 14:20:00,75.43,75.5,75.42,75.48,186891.0,68.862,68.9259,68.8529,68.9076,186891.0
2022-02-10 14:25:00,75.49,75.58,75.46,75.51,204582.0,68.9168,68.9989,68.8894,68.935,204582.0
2022-02-10 14:30:00,75.51,75.54,75.47,75.49,131897.0,68.935,68.9624,68.8985,68.9168,131897.0
2022-02-10 14:35:00,75.49,75.56,75.46,75.49,111696.0,68.9168,68.9807,68.8894,68.9168,111696.0
2022-02-10 14:40:00,75.49,75.55,75.48,75.51,133063.0,68.9168,68.9715,68.9076,68.935,133063.0
2022-02-10 14:45:00,75.51,75.61,75.49,75.5,132510.0,68.935,69.0263,68.9168,68.9259,132510.0
2022-02-10 14:50:00,75.5,75.53,75.43,75.45,128461.0,68.9259,68.9533,68.862,68.8802,128461.0
2022-02-10 14:55:00,75.45,75.56,75.44,75.53,150898.0,68.8802,68.9807,68.8711,68.9533,150898.0
2022-02-10 15:00:00,75.53,75.59,75.48,75.58,163266.0,68.9533,69.0081,68.9076,68.9989,163266.0
2022-02-10 15:05:00,75.58,75.66,75.57,75.65,232110.0,68.9989,69.072,68.9898,69.0628,232110.0
2022-02-10 15:10:00,75.65,75.71,75.62,75.63,167621.0,69.0628,69.1176,69.0354,69.0446,167621.0
2022-02-10 15:15:00,75.63,75.7,75.56,75.58,207230.0,69.0446,69.1085,68.9807,68.9989,207230.0
2022-02-10 15:20:00,75.58,75.61,75.53,75.59,244998.0,68.9989,69.0263,68.9533,69.0081,244998.0
2022-02-10 15:25:00,75.59,75.67,75.58,75.59,234136.0,69.0081,69.0811,68.9989,69.0081,234136.0
2022-02-10 15:30:00,75.59,75.6,75.46,75.46,240497.0,69.0081,69.0172,68.8894,68.8894,240497.0
2022-02-10 15:35:00,75.46,75.56,75.42,75.45,302977.0,68.8894,68.9807,68.8529,68.8802,302977.0
2022-02-10 15:40:00,75.45,75.51,75.38,75.41,279581.0,68.8802,68.935,68.8163,68.8437,279581.0
2022-02-10 15:45:00,75.41,75.42,75.29,75.34,368133.0,68.8437,68.8529,68.7342,68.7798,368133.0
2022-02-10 15:50:00,75.33,75.47,75.24,75.41,485978.0,68.7707,68.8985,68.6885,68.8437,485978.0
2022-02-10 15:55:00,75.42,75.58,75.42,75.52,705718.0,68.8529,68.9989,68.8529,68.9442,705718.0
2022-02-11 09:30:00,75.74,75.74,75.52,75.6,279683.0,69.145,69.145,68.9442,69.0172,279683.0
2022-02-11 09:35:00,75.6,75.81,75.59,75.8,422587.0,69.0172,69.2089,69.0081,69.1998,422587.0
2022-02-11 09:40:00,75.82,75.91,75.79,75.9,312549.0,69.218,69.3002,69.1906,69.2911,312549.0
2022-02-11 09:45:00,75.9,76.02,75.86,75.96,286776.0,69.2911,69.4006,69.2545,69.3458,286776.0
2022-02-11 09:50:00,75.95,76.02,75.92,75.97,238678.0,69.3367,69.4006,69.3093,69.355,238678.0
2022-02-11 09:55:00,75.97,76.02,75.84,75.88,325865.0,69.355,69.4006,69.2363,69.2728,325865.0
2022-02-11 10:00:00,75.88,75.94,75.77,75.83,428297.0,69.2728,69.3276,69.1724,69.2272,428297.0
2022-02-11 10:05:00,75.83,75.98,75.8,75.96,170875.0,69.2272,69.3641,69.1998,69.3458,170875.0
2022-02-11 10:10:00,75.96,75.97,75.85,75.91,278510.0,69.3458,69.355,69.2454,69.3002,278510.0
2022-02-11 10:15:00,75.91,75.94,75.83,75.93,282198.0,69.3002,69.3276,69.2272,69.3184,282198.0
2022-02-11 10:20:00,75.93,75.97,75.87,75.92,203228.0,69.3184,69.355,69.2637,69.3093,203228.0
2022-02-11 10:25:00,75.93,75.94,75.88,75.9,188493.0,69.3184,69.3276,69.2728,69.2911,188493.0
2022-02-11 10:30:00,75.89,75.9,75.75,75.75,235143.0,69.2819,69.2911,69.1541,69.1541,235143.0
2022-02-11 10:35:00,75.75,75.82,75.69,75.74,325525.0,69.1541,69.218,69.0993,69.145,325525.0
2022-02-11 10:40:00,75.74,75.8,75.71,75.72,373881.0,69.145,69.1998,69.1176,69.1267,373881.0
2022-02-11 10:45:00,75.73,75.79,75.69,75.76,169307.0,69.1359,69.1906,69.0993,69.1633,169307.0
2022-02-11 10:50:00,75.76,75.81,75.7,75.73,109801.0,69.1633,69.2089,69.1085,69.1359,109801.0
2022-02-11 10:55:00,75.72,75.78,75.68,75.72,149642.0,69.1267,69.1815,69.0902,69.1267,149642.0
2022-02-11 11:00:00,75.72,75.83,75.7,75.82,125261.0,69.1267,69.2272,69.1085,69.218,125261.0
2022-02-11 11:05:00,75.82,75.85,75.71,75.71,84724.0,69.218,69.2454,69.1176,69.1176,84724.0
2022-02-11 11:10:00,75.71,75.77,75.64,75.76,183245.0,69.1176,69.1724,69.0537,69.1633,183245.0
2022-02-11 11:15:00,75.75,75.77,75.61,75.64,200072.0,69.1541,69.1724,69.0263,69.0537,200072.0
2022-02-11 11:20:00,75.65,75.7,75.64,75.66,89881.0,69.0628,69.1085,69.0537,69.072,89881.0
2022-02-11 11:25:00,75.65,75.68,75.54,75.55,114079.0,69.0628,69.0902,68.9624,68.9715,114079.0
2022-02-11 11:30:00,75.55,75.59,75.53,75.57,143481.0,68.9715,69.0081,68.9533,68.9898,143481.0
2022-02-11 11:35:00,75.58,75.59,75.48,75.52,107119.0,68.9989,69.0081,68.9076,68.9442,107119.0
2022-02-11 11:40:00,75.52,75.53,75.42,75.46,89854.0,68.9442,68.9533,68.8529,68.8894,89854.0
2022-02-11 11:45:00,75.46,75.54,75.44,75.51,134713.0,68.8894,68.9624,68.8711,68.935,134713.0
2022-02-11 11:50:00,75.51,75.57,75.51,75.56,99185.0,68.935,68.9898,68.935,68.9807,99185.0
2022-02-11 11:55:00,75.56,75.64,75.56,75.62,146904.0,68.9807,69.0537,68.9807,69.0354,146904.0
2022-02-11 12:00:00,75.62,75.7,75.59,75.68,75842.0,69.0354,69.1085,69.0081,69.0902,75842.0
2022-02-11 12:05:00,75.68,75.71,75.67,75.7,74087.0,69.0902,69.1176,69.0811,69.1085,74087.0
2022-02-11 12:10:00,75.7,75.76,75.68,75.72,75485.0,69.1085,69.1633,69.0902,69.1267,75485.0
2022-02-11 12:15:00,75.72,75.73,75.61,75.64,96620.0,69.1267,69.1359,69.0263,69.0537,96620.0
2022-02-11 12:20:00,75.63,75.63,75.6,75.61,60612.0,69.0446,69.0446,69.0172,69.0263,60612.0
2022-02-11 12:25:00,75.6,75.67,75.59,75.67,49735.0,69.0172,69.0811,69.0081,69.0811,49735.0
2022-02-11 12:30:00,75.67,75.71,75.64,75.67,99089.0,69.0811,69.1176,69.0537,69.0811,99089.0
2022-02-11 12:35:00,75.67,75.71,75.64,75.65,76272.0,69.0811,69.1176,69.0537,69.0628,76272.0
2022-02-11 12:40:00,75.65,75.68,75.61,75.63,71871.0,69.0628,69.0902,69.0263,69.0446,71871.0
2022-02-11 12:45:00,75.63,75.63,75.58,75.6,68800.0,69.0446,69.0446,68.9989,69.0172,68800.0
2022-02-11 12:50:00,75.61,75.62,75.59,75.61,46336.0,69.0263,69.0354,69.0081,69.0263,46336.0
2022-02-11 12:55:00,75.61,75.69,75.61,75.68,45501.0,69.0263,69.0993,69.0263,69.0902,45501.0
2022-02-11 13:00:00,75.68,75.77,75.68,75.76,103357.0,69.0902,69.1724,69.0902,69.1633,103357.0
2022-02-11 13:05:00,75.75,75.85,75.74,75.84,163995.0,69.1541,69.2454,69.145,69.2363,163995.0
2022-02-11 13:10:00,75.84,75.84,75.73,75.73,55319.0,69.2363,69.2363,69.1359,69.1359,55319.0
2022-02-11 13:15:00,75.73,75.74,75.68,75.73,151075.0,69.1359,69.145,69.0902,69.1359,151075.0
2022-02-11 13:20:00,75.73,75.73,75.69,75.72,67492.0,69.1359,69.1359,69.0993,69.1267,67492.0
2022-02-11 13:25:00,75.72,75.72,75.58,75.59,136279.0,69.1267,69.1267,68.9989,69.0081,136279.0
2022-02-11 13:30:00,75.58,75.58,75.49,75.54,162672.0,68.9989,68.9989,68.9168,68.9624,162672.0
2022-02-11 13:35:00,75.53,75.53,75.31,75.31,312280.0,68.9533,68.9533,68.7524,68.7524,312280.0
2022-02-11 13:40:00,75.31,75.35,75.19,75.21,249566.0,68.7524,68.789,68.6429,68.6611,249566.0
2022-02-11 13:45:00,75.2,75.21,75.03,75.18,289129.0,68.652,68.6611,68.4968,68.6338,289129.0
2022-02-11 13:50:00,75.19,75.32,75.11,75.28,396339.0,68.6429,68.7616,68.5699,68.725,396339.0
2022-02-11 13:55:00,75.28,75.32,75.19,75.2,222965.0,68.725,68.7616,68.6429,68.652,222965.0
2022-02-11 14:00:00,75.2,75.29,75.08,75.28,331921.0,68.652,68.7342,68.5425,68.725,331921.0
2022-02-11 14:05:00,75.27,75.45,75.19,75.32,318657.0,68.7159,68.8802,68.6429,68.7616,318657.0
2022-02-11 14:10:00,75.32,75.47,75.27,75.47,328248.0,68.7616,68.8985,68.7159,68.8985,328248.0
2022-02-11 14:15:00,75.48,75.6,75.45,75.54,393007.0,68.9076,69.0172,68.8802,68.9624,393007.0
2022-02-11 14:20:00,75.53,75.62,75.5,75.51,203989.0,68.9533,69.0354,68.9259,68.935,203989.0
2022-02-11 14:25:00,75.5,75.53,75.4,75.41,301324.0,68.9259,68.9533,68.8346,68.8437,301324.0
2022-02-11 14:30:00,75.42,75.66,75.4,75.63,271780.0,68.8529,69.072,68.8346,69.0446,271780.0
2022-02-11 14:35:00,75.63,75.64,75.49,75.5,240418.0,69.0446,69.0537,68.9168,68.9259,240418.0
2022-02-11 14:40:00,75.51,75.52,75.4,75.42,191322.0,68.935,68.9442,68.8346,68.8529,191322.0
2022-02-11 14:45:00,75.42,75.45,75.32,75.34,225746.0,68.8529,68.8802,68.7616,68.7798,225746.0
2022-02-11 14:50:00,75.34,75.34,75.22,75.33,190584.0,68.7798,68.7798,68.6703,68.7707,190584.0
2022-02-11 14:55:00,75.33,75.44,75.32,75.42,160729.0,68.7707,68.8711,68.7616,68.8529,160729.0
2022-02-11 15:00:00,75.41,75.51,75.36,75.48,314360.0,68.8437,68.935,68.7981,68.9076,314360.0
2022-02-11 15:05:00,75.48,75.5,75.32,75.33,210447.0,68.9076,68.9259,68.7616,68.7707,210447.0
2022-02-11 15:10:00,75.34,75.4,75.28,75.37,207554.0,68.7798,68.8346,68.725,68.8072,207554.0
2022-02-11 15:15:00,75.37,75.48,75.28,75.31,305895.0,68.8072,68.9076,68.725,68.7524,305895.0
2022-02-11 15:20:00,75.32,75.38,75.25,75.28,191574.0,68.7616,68.8163,68.6977,68.725,191574.0
2022-02-11 15:25:00,75.29,75.38,75.25,75.35,321115.0,68.7342,68.8163,68.6977,68.789,321115.0
2022-02-11 15:30:00,75.35,75.36,75.18,75.34,488330.0,68.789,68.7981,68.6338,68.7798,488330.0
2022-02-11 15:35:00,75.33,75.36,75.22,75.23,253298.0,68.7707,68.7981,68.6703,68.6794,253298.0
2022-02-11 15:40:00,75.24,75.26,75.09,75.24,376430.0,68.6885,68.7068,68.5516,68.6885,376430.0
2022-02-11 15:45:00,75.25,75.48,75.22,75.48,517798.0,68.6977,68.9076,68.6703,68.9076,517798.0
2022-02-11 15:50:00,75.48,75.5,75.29,75.33,720198.0,68.9076,68.9259,68.7342,68.7707,720198.0
2022-02-11 15:55:00,75.33,75.5,75.23,75.23,840208.0,68.7707,68.9259,68.6794,68.6794,840208.0
2022-02-14 09:30:00,75.27,75.53,75.25,75.3,505637.0,68.7159,68.9533,68.6977,68.7433,505637.0
2022-02-14 09:35:00,75.3,75.3,75.12,75.14,405440.0,68.7433,68.7433,68.579,68.5972,405440.0
2022-02-14 09:40:00,75.13,75.21,74.88,74.91,315030.0,68.5881,68.6611,68.3599,68.3873,315030.0
2022-02-14 09:45:00,74.91,74.91,74.68,74.68,309190.0,68.3873,68.3873,68.1773,68.1773,309190.0
2022-02-14 09:50:00,74.67,74.78,74.61,74.73,275795.0,68.1682,68.2686,68.1134,68.2229,275795.0
2022-02-14 09:55:00,74.73,74.85,74.72,74.83,337874.0,68.2229,68.3325,68.2138,68.3142,337874.0
2022-02-14 10:00:00,74.83,74.85,74.64,74.66,434157.0,68.3142,68.3325,68.1408,68.159,434157.0
2022-02-14 10:05:00,74.66,74.66,74.54,74.55,173283.0,68.159,68.159,68.0495,68.0586,173283.0
2022-02-14 10:10:00,74.54,74.68,74.52,74.55,419817.0,68.0495,68.1773,68.0312,68.0586,419817.0
2022-02-14 10:15:00,74.55,74.56,74.34,74.45,432946.0,68.0586,68.0677,67.8669,67.9673,432946.0
2022-02-14 10:20:00,74.45,74.65,74.44,74.6,279318.0,67.9673,68.1499,67.9582,68.1043,279318.0
2022-02-14 10:25:00,74.6,74.63,74.5,74.59,147396.0,68.1043,68.1316,68.013,68.0951,147396.0
2022-02-14 10:30:00,74.58,74.62,74.45,74.59,294203.0,68.086,68.1225,67.9673,68.0951,294203.0
2022-02-14 10:35:00,74.58,74.6,74.5,74.53,263090.0,68.086,68.1043,68.013,68.0404,263090.0
2022-02-14 10:40:00,74.53,74.54,74.4,74.44,267139.0,68.0404,68.0495,67.9217,67.9582,267139.0
2022-02-14 10:45:00,74.43,74.44,74.29,74.31,334983.0,67.9491,67.9582,67.8213,67.8395,334983.0
2022-02-14 10:50:00,74.31,74.32,74.18,74.18,343434.0,67.8395,67.8486,67.7208,67.7208,343434.0
2022-02-14 10:55:00,74.19,74.21,74.11,74.15,414214.0,67.73,67.7482,67.6569,67.6934,414214.0
2022-02-14 11:00:00,74.16,74.25,74.14,74.24,208171.0,67.7026,67.7847,67.6843,67.7756,208171.0
2022-02-14 11:05:00,74.23,74.24,74.12,74.15,136333.0,67.7665,67.7756,67.6661,67.6934,136333.0
2022-02-14 11:10:00,74.15,74.16,74.04,74.05,139251.0,67.6934,67.7026,67.593,67.6021,139251.0
2022-02-14 11:15:00,74.06,74.23,74.04,74.21,259265.0,67.6113,67.7665,67.593,67.7482,259265.0
2022-02-14 11:20:00,74.2,74.2,74.11,74.12,212458.0,67.7391,67.7391,67.6569,67.6661,212458.0
2022-02-14 11:25:00,74.12,74.22,74.08,74.18,197338.0,67.6661,67.7573,67.6295,67.7208,197338.0
2022-02-14 11:30:00,74.18,74.36,74.16,74.35,655973.0,67.7208,67.8852,67.7026,67.876,655973.0
2022-02-14 11:35:00,74.34,74.4,74.32,74.38,338417.0,67.8669,67.9217,67.8486,67.9034,338417.0
2022-02-14 11:40:00,74.38,74.45,74.38,74.42,207910.0,67.9034,67.9673,67.9034,67.9399,207910.0
2022-02-14 11:45:00,74.43,74.53,74.43,74.53,189180.0,67.9491,68.0404,67.9491,68.0404,189180.0
2022-02-14 11:50:00,74.53,74.54,74.39,74.4,203242.0,68.0404,68.0495,67.9125,67.9217,203242.0
2022-02-14 11:55:00,74.41,74.54,74.4,74.53,81480.0,67.9308,68.0495,67.9217,68.0404,81480.0
2022-02-14 12:00:00,74.53,74.56,74.48,74.49,193525.0,68.0404,68.0677,67.9947,68.0038,193525.0
2022-02-14 12:05:00,74.49,74.49,74.39,74.4,152094.0,68.0038,68.0038,67.9125,67.9217,152094.0
2022-02-14 12:10:00,74.41,74.49,74.39,74.48,145593.0,67.9308,68.0038,67.9125,67.9947,145593.0
2022-02-14 12:15:00,74.48,74.59,74.48,74.59,125391.0,67.9947,68.0951,67.9947,68.0951,125391.0
2022-02-14 12:20:00,74.59,74.66,74.59,74.66,84717.0,68.0951,68.159,68.0951,68.159,84717.0
2022-02-14 12:25:00,74.66,74.75,74.66,74.75,110173.0,68.159,68.2412,68.159,68.2412,110173.0
2022-02-14 12:30:00,74.75,74.81,74.72,74.77,154619.0,68.2412,68.296,68.2138,68.2595,154619.0
2022-02-14 12:35:00,74.78,74.79,74.73,74.78,75147.0,68.2686,68.2777,68.2229,68.2686,75147.0
2022-02-14 12:40:00,74.77,74.86,74.77,74.83,111843.0,68.2595,68.3416,68.2595,68.3142,111843.0
2022-02-14 12:45:00,74.82,74.85,74.77,74.85,84978.0,68.3051,68.3325,68.2595,68.3325,84978.0
2022-02-14 12:50:00,74.84,74.87,74.8,74.86,74496.0,68.3234,68.3507,68.2868,68.3416,74496.0
2022-02-14 12:55:00,74.85,74.87,74.83,74.87,83652.0,68.3325,68.3507,68.3142,68.3507,83652.0
2022-02-14 13:00:00,74.88,74.92,74.87,74.9,79724.0,68.3599,68.3964,68.3507,68.3781,79724.0
2022-02-14 13:05:00,74.9,74.97,74.9,74.94,127414.0,68.3781,68.442,68.3781,68.4147,127414.0
2022-02-14 13:10:00,74.94,74.97,74.92,74.93,98953.0,68.4147,68.442,68.3964,68.4055,98953.0
2022-02-14 13:15:00,74.93,74.94,74.87,74.88,115971.0,68.4055,68.4147,68.3507,68.3599,115971.0
2022-02-14 13:20:00,74.89,74.91,74.84,74.84,113795.0,68.369,68.3873,68.3234,68.3234,113795.0
2022-02-14 13:25:00,74.86,74.88,74.82,74.88,85736.0,68.3416,68.3599,68.3051,68.3599,85736.0
2022-02-14 13:30:00,74.87,74.89,74.77,74.83,148933.0,68.3507,68.369,68.2595,68.3142,148933.0
2022-02-14 13:35:00,74.82,74.86,74.78,74.84,68782.0,68.3051,68.3416,68.2686,68.3234,68782.0
2022-02-14 13:40:00,74.85,74.86,74.75,74.79,89064.0,68.3325,68.3416,68.2412,68.2777,89064.0
2022-02-14 13:45:00,74.79,74.83,74.71,74.75,184410.0,68.2777,68.3142,68.2047,68.2412,184410.0
2022-02-14 13:50:00,74.74,74.74,74.58,74.61,592821.0,68.2321,68.2321,68.086,68.1134,592821.0
2022-02-14 13:55:00,74.6,74.72,74.57,74.64,267852.0,68.1043,68.2138,68.0769,68.1408,267852.0
2022-02-14 14:00:00,74.63,74.68,74.59,74.61,361035.0,68.1316,68.1773,68.0951,68.1134,361035.0
2022-02-14 14:05:00,74.61,74.61,74.51,74.55,298037.0,68.1134,68.1134,68.0221,68.0586,298037.0
2022-02-14 14:10:00,74.55,74.65,74.53,74.63,187282.0,68.0586,68.1499,68.0404,68.1316,187282.0
2022-02-14 14:15:00,74.62,74.66,74.58,74.64,185682.0,68.1225,68.159,68.086,68.1408,185682.0
2022-02-14 14:20:00,74.65,74.69,74.58,74.59,127643.0,68.1499,68.1864,68.086,68.0951,127643.0
2022-02-14 14:25:00,74.58,74.91,74.57,74.72,575563.0,68.086,68.3873,68.0769,68.2138,575563.0
2022-02-14 14:30:00,74.72,74.81,74.64,74.81,348056.0,68.2138,68.296,68.1408,68.296,348056.0
2022-02-14 14:35:00,74.81,74.84,74.74,74.77,360454.0,68.296,68.3234,68.2321,68.2595,360454.0
2022-02-14 14:40:00,74.77,74.86,74.74,74.77,409115.0,68.2595,68.3416,68.2321,68.2595,409115.0
2022-02-14 14:45:00,74.77,74.8,74.68,74.71,214758.0,68.2595,68.2868,68.1773,68.2047,214758.0
2022-02-14 14:50:00,74.7,74.86,74.7,74.74,246916.0,68.1956,68.3416,68.1956,68.2321,246916.0
2022-02-14 14:55:00,74.74,74.76,74.67,74.74,190797.0,68.2321,68.2503,68.1682,68.2321,190797.0
2022-02-14 15:00:00,74.73,74.77,74.72,74.74,190887.0,68.2229,68.2595,68.2138,68.2321,190887.0
2022-02-14 15:05:00,74.73,74.84,74.65,74.81,301095.0,68.2229,68.3234,68.1499,68.296,301095.0
2022-02-14 15:10:00,74.8,74.87,74.74,74.86,243429.0,68.2868,68.3507,68.2321,68.3416,243429.0
2022-02-14 15:15:00,74.85,74.86,74.76,74.77,298694.0,68.3325,68.3416,68.2503,68.2595,298694.0
2022-02-14 15:20:00,74.77,74.94,74.71,74.89,343383.0,68.2595,68.4147,68.2047,68.369,343383.0
2022-02-14 15:25:00,74.88,74.89,74.79,74.82,320167.0,68.3599,68.369,68.2777,68.3051,320167.0
2022-02-14 15:30:00,74.82,74.98,74.79,74.96,504672.0,68.3051,68.4512,68.2777,68.4329,504672.0
2022-02-14 15:35:00,74.97,74.98,74.9,74.94,512398.0,68.442,68.4512,68.3781,68.4147,512398.0
2022-02-14 15:40:00,74.95,75.1,74.95,75.09,541368.0,68.4238,68.5607,68.4238,68.5516,541368.0
2022-02-14 15:45:00,75.09,75.17,74.95,75.13,796984.0,68.5516,68.6246,68.4238,68.5881,796984.0
2022-02-14 15:50:00,75.13,75.13,74.98,75.08,1218488.0,68.5881,68.5881,68.4512,68.5425,1218488.0
2022-02-14 15:55:00,75.08,75.16,75.0,75.03,1262012.0,68.5425,68.6155,68.4694,68.4968,1262012.0
2022-02-15 09:30:00,75.49,75.79,75.4,75.79,366373.0,68.9168,69.1906,68.8346,69.1906,366373.0
2022-02-15 09:35:00,75.8,75.91,75.76,75.89,344277.0,69.1998,69.3002,69.1633,69.2819,344277.0
2022-02-15 09:40:00,75.9,75.95,75.85,75.88,380662.0,69.2911,69.3367,69.2454,69.2728,380662.0
2022-02-15 09:45:00,75.88,75.97,75.77,75.77,332239.0,69.2728,69.355,69.1724,69.1724,332239.0
2022-02-15 09:50:00,75.77,75.79,75.64,75.73,358157.0,69.1724,69.1906,69.0537,69.1359,358157.0
2022-02-15 09:55:00,75.73,75.74,75.63,75.66,283086.0,69.1359,69.145,69.0446,69.072,283086.0
2022-02-15 10:00:00,75.66,75.7,75.54,75.65,246300.0,69.072,69.1085,68.9624,69.0628,246300.0
2022-02-15 10:05:00,75.66,75.68,75.6,75.63,248095.0,69.072,69.0902,69.0172,69.0446,248095.0
2022-02-15 10:10:00,75.63,75.67,75.6,75.66,163864.0,69.0446,69.0811,69.0172,69.072,163864.0
2022-02-15 10:15:00,75.66,75.83,75.66,75.8,115234.0,69.072,69.2272,69.072,69.1998,115234.0
2022-02-15 10:20:00,75.8,75.83,75.75,75.78,116354.0,69.1998,69.2272,69.1541,69.1815,116354.0
2022-02-15 10:25:00,75.77,75.82,75.7,75.8,123977.0,69.1724,69.218,69.1085,69.1998,123977.0
2022-02-15 10:30:00,75.8,75.81,75.65,75.67,181703.0,69.1998,69.2089,69.0628,69.0811,181703.0
2022-02-15 10:35:00,75.67,75.68,75.6,75.64,139816.0,69.0811,69.0902,69.0172,69.0537,139816.0
2022-02-15 10:40:00,75.64,75.72,75.62,75.7,113331.0,69.0537,69.1267,69.0354,69.1085,113331.0
2022-02-15 10:45:00,75.7,75.8,75.7,75.76,119571.0,69.1085,69.1998,69.1085,69.1633,119571.0
2022-02-15 10:50:00,75.76,75.77,75.7,75.71,109580.0,69.1633,69.1724,69.1085,69.1176,109580.0
2022-02-15 10:55:00,75.71,75.76,75.68,75.73,107818.0,69.1176,69.1633,69.0902,69.1359,107818.0
2022-02-15 11:00:00,75.73,75.75,75.69,75.7,66909.0,69.1359,69.1541,69.0993,69.1085,66909.0
2022-02-15 11:05:00,75.7,75.71,75.63,75.68,125896.0,69.1085,69.1176,69.0446,69.0902,125896.0
2022-02-15 11:10:00,75.67,75.7,75.63,75.65,126565.0,69.0811,69.1085,69.0446,69.0628,126565.0
2022-02-15 11:15:00,75.64,75.65,75.55,75.55,84876.0,69.0537,69.0628,68.9715,68.9715,84876.0
2022-02-15 11:20:00,75.55,75.56,75.48,75.5,93430.0,68.9715,68.9807,68.9076,68.9259,93430.0
2022-02-15 11:25:00,75.49,75.5,75.4,75.45,94797.0,68.9168,68.9259,68.8346,68.8802,94797.0
2022-02-15 11:30:00,75.44,75.51,75.43,75.5,91748.0,68.8711,68.935,68.862,68.9259,91748.0
2022-02-15 11:35:00,75.51,75.55,75.51,75.51,64164.0,68.935,68.9715,68.935,68.935,64164.0
2022-02-15 11:40:00,75.51,75.56,75.49,75.5,60149.0,68.935,68.9807,68.9168,68.9259,60149.0
2022-02-15 11:45:00,75.51,75.54,75.44,75.48,105650.0,68.935,68.9624,68.8711,68.9076,105650.0
2022-02-15 11:50:00,75.48,75.49,75.38,75.41,100027.0,68.9076,68.9168,68.8163,68.8437,100027.0
2022-02-15 11:55:00,75.41,75.5,75.41,75.48,49739.0,68.8437,68.9259,68.8437,68.9076,49739.0
2022-02-15 12:00:00,75.49,75.51,75.46,75.48,83564.0,68.9168,68.935,68.8894,68.9076,83564.0
2022-02-15 12:05:00,75.48,75.49,75.42,75.43,70091.0,68.9076,68.9168,68.8529,68.862,70091.0
2022-02-15 12:10:00,75.44,75.44,75.36,75.37,57886.0,68.8711,68.8711,68.7981,68.8072,57886.0
2022-02-15 12:15:00,75.36,75.41,75.34,75.37,94219.0,68.7981,68.8437,68.7798,68.8072,94219.0
2022-02-15 12:20:00,75.37,75.4,75.35,75.38,80877.0,68.8072,68.8346,68.789,68.8163,80877.0
2022-02-15 12:25:00,75.38,75.44,75.36,75.43,43760.0,68.8163,68.8711,68.7981,68.862,43760.0
2022-02-15 12:30:00,75.42,75.44,75.38,75.38,177650.0,68.8529,68.8711,68.8163,68.8163,177650.0
2022-02-15 12:35:00,75.38,75.39,75.34,75.37,85832.0,68.8163,68.8255,68.7798,68.8072,85832.0
2022-02-15 12:40:00,75.37,75.37,75.33,75.36,151751.0,68.8072,68.8072,68.7707,68.7981,151751.0
2022-02-15 12:45:00,75.37,75.37,75.25,75.25,128425.0,68.8072,68.8072,68.6977,68.6977,128425.0
2022-02-15 12:50:00,75.26,75.29,75.25,75.25,92844.0,68.7068,68.7342,68.6977,68.6977,92844.0
2022-02-15 12:55:00,75.24,75.27,75.22,75.25,74045.0,68.6885,68.7159,68.6703,68.6977,74045.0
2022-02-15 13:00:00,75.26,75.28,75.25,75.27,86735.0,68.7068,68.725,68.6977,68.7159,86735.0
2022-02-15 13:05:00,75.27,75.31,75.24,75.31,81242.0,68.7159,68.7524,68.6885,68.7524,81242.0
2022-02-15 13:10:00,75.31,75.32,75.27,75.29,43513.0,68.7524,68.7616,68.7159,68.7342,43513.0
2022-02-15 13:15:00,75.3,75.3,75.28,75.3,47006.0,68.7433,68.7433,68.725,68.7433,47006.0
2022-02-15 13:20:00,75.3,75.38,75.3,75.35,62037.0,68.7433,68.8163,68.7433,68.789,62037.0
2022-02-15 13:25:00,75.35,75.39,75.34,75.39,58949.0,68.789,68.8255,68.7798,68.8255,58949.0
2022-02-15 13:30:00,75.4,75.42,75.35,75.36,64414.0,68.8346,68.8529,68.789,68.7981,64414.0
2022-02-15 13:35:00,75.37,75.38,75.35,75.36,31092.0,68.8072,68.8163,68.789,68.7981,31092.0
2022-02-15 13:40:00,75.35,75.38,75.34,75.38,32754.0,68.789,68.8163,68.7798,68.8163,32754.0
2022-02-15 13:45:00,75.38,75.38,75.33,75.37,42539.0,68.8163,68.8163,68.7707,68.8072,42539.0
2022-02-15 13:50:00,75.37,75.37,75.28,75.31,41188.0,68.8072,68.8072,68.725,68.7524,41188.0
2022-02-15 13:55:00,75.3,75.32,75.29,75.3,49818.0,68.7433,68.7616,68.7342,68.7433,49818.0
2022-02-15 14:00:00,75.31,75.31,75.23,75.24,73877.0,68.7524,68.7524,68.6794,68.6885,73877.0
2022-02-15 14:05:00,75.25,75.26,75.17,75.18,89761.0,68.6977,68.7068,68.6246,68.6338,89761.0
2022-02-15 14:10:00,75.19,75.21,75.17,75.18,53366.0,68.6429,68.6611,68.6246,68.6338,53366.0
2022-02-15 14:15:00,75.19,75.22,75.14,75.22,67013.0,68.6429,68.6703,68.5972,68.6703,67013.0
2022-02-15 14:20:00,75.22,75.23,75.19,75.22,58352.0,68.6703,68.6794,68.6429,68.6703,58352.0
2022-02-15 14:25:00,75.22,75.25,75.2,75.24,59395.0,68.6703,68.6977,68.652,68.6885,59395.0
2022-02-15 14:30:00,75.23,75.27,75.2,75.23,39588.0,68.6794,68.7159,68.652,68.6794,39588.0
2022-02-15 14:35:00,75.23,75.25,75.19,75.2,60845.0,68.6794,68.6977,68.6429,68.652,60845.0
2022-02-15 14:40:00,75.2,75.2,75.1,75.17,376421.0,68.652,68.652,68.5607,68.6246,376421.0
2022-02-15 14:45:00,75.16,75.17,75.07,75.09,111764.0,68.6155,68.6246,68.5333,68.5516,111764.0
2022-02-15 14:50:00,75.08,75.11,75.07,75.08,81291.0,68.5425,68.5699,68.5333,68.5425,81291.0
2022-02-15 14:55:00,75.08,75.12,75.05,75.1,103153.0,68.5425,68.579,68.5151,68.5607,103153.0
2022-02-15 15:00:00,75.09,75.15,75.09,75.14,73515.0,68.5516,68.6064,68.5516,68.5972,73515.0
2022-02-15 15:05:00,75.14,75.15,75.09,75.1,78148.0,68.5972,68.6064,68.5516,68.5607,78148.0
2022-02-15 15:10:00,75.11,75.11,75.07,75.1,74983.0,68.5699,68.5699,68.5333,68.5607,74983.0
2022-02-15 15:15:00,75.1,75.11,75.05,75.1,117040.0,68.5607,68.5699,68.5151,68.5607,117040.0
2022-02-15 15:20:00,75.11,75.12,75.05,75.08,126373.0,68.5699,68.579,68.5151,68.5425,126373.0
2022-02-15 15:25:00,75.08,75.09,75.05,75.08,85605.0,68.5425,68.5516,68.5151,68.5425,85605.0
2022-02-15 15:30:00,75.07,75.08,74.95,74.98,374677.0,68.5333,68.5425,68.4238,68.4512,374677.0
2022-02-15 15:35:00,74.98,75.02,74.87,74.89,341217.0,68.4512,68.4877,68.3507,68.369,341217.0
2022-02-15 15:40:00,74.88,74.98,74.82,74.95,546260.0,68.3599,68.4512,68.3051,68.4238,546260.0
2022-02-15 15:45:00,74.95,74.98,74.85,74.97,359541.0,68.4238,68.4512,68.3325,68.442,359541.0
2022-02-15 15:50:00,74.97,75.17,74.97,75.08,758456.0,68.442,68.6246,68.442,68.5425,758456.0
2022-02-15 15:55:00,75.08,75.18,75.04,75.17,673142.0,68.5425,68.6338,68.5059,68.6246,673142.0
2022-02-16 09:30:00,75.13,75.44,75.1,75.4,518116.0,68.5881,68.8711,68.5607,68.8346,518116.0
2022-02-16 09:35:00,75.41,75.55,75.31,75.55,292864.0,68.8437,68.9715,68.7524,68.9715,292864.0
2022-02-16 09:40:00,75.54,75.58,75.43,75.48,224493.0,68.9624,68.9989,68.862,68.9076,224493.0
2022-02-16 09:45:00,75.48,75.58,75.34,75.36,395910.0,68.9076,68.9989,68.7798,68.7981,395910.0
2022-02-16 09:50:00,75.36,75.4,75.28,75.3,451179.0,68.7981,68.8346,68.725,68.7433,451179.0
2022-02-16 09:55:00,75.3,75.31,75.16,75.22,259816.0,68.7433,68.7524,68.6155,68.6703,259816.0
2022-02-16 10:00:00,75.21,75.27,75.13,75.2,163748.0,68.6611,68.7159,68.5881,68.652,163748.0
2022-02-16 10:05:00,75.2,75.22,75.07,75.12,284323.0,68.652,68.6703,68.5333,68.579,284323.0
2022-02-16 10:10:00,75.12,75.2,75.11,75.17,187783.0,68.579,68.652,68.5699,68.6246,187783.0
2022-02-16 10:15:00,75.17,75.17,75.07,75.08,121872.0,68.6246,68.6246,68.5333,68.5425,121872.0
2022-02-16 10:20:00,75.08,75.12,75.01,75.04,114061.0,68.5425,68.579,68.4786,68.5059,114061.0
2022-02-16 10:25:00,75.04,75.05,74.95,74.99,123890.0,68.5059,68.5151,68.4238,68.4603,123890.0
2022-02-16 10:30:00,74.99,75.02,74.88,74.89,127825.0,68.4603,68.4877,68.3599,68.369,127825.0
2022-02-16 10:35:00,74.89,74.93,74.83,74.85,176434.0,68.369,68.4055,68.3142,68.3325,176434.0
2022-02-16 10:40:00,74.85,74.85,74.75,74.78,185417.0,68.3325,68.3325,68.2412,68.2686,185417.0
2022-02-16 10:45:00,74.77,74.79,74.69,74.7,124144.0,68.2595,68.2777,68.1864,68.1956,124144.0
2022-02-16 10:50:00,74.7,74.73,74.59,74.65,105483.0,68.1956,68.2229,68.0951,68.1499,105483.0
2022-02-16 10:55:00,74.65,74.71,74.58,74.71,124693.0,68.1499,68.2047,68.086,68.2047,124693.0
2022-02-16 11:00:00,74.72,74.83,74.72,74.82,143291.0,68.2138,68.3142,68.2138,68.3051,143291.0
2022-02-16 11:05:00,74.82,74.84,74.76,74.81,123457.0,68.3051,68.3234,68.2503,68.296,123457.0
2022-02-16 11:10:00,74.8,74.86,74.79,74.86,77773.0,68.2868,68.3416,68.2777,68.3416,77773.0
2022-02-16 11:15:00,74.85,74.86,74.77,74.78,66580.0,68.3325,68.3416,68.2595,68.2686,66580.0
2022-02-16 11:20:00,74.78,74.87,74.75,74.86,66978.0,68.2686,68.3507,68.2412,68.3416,66978.0
2022-02-16 11:25:00,74.85,74.97,74.85,74.96,72668.0,68.3325,68.442,68.3325,68.4329,72668.0
2022-02-16 11:30:00,74.95,75.0,74.92,74.93,50016.0,68.4238,68.4694,68.3964,68.4055,50016.0
2022-02-16 11:35:00,74.94,74.97,74.89,74.9,56167.0,68.4147,68.442,68.369,68.3781,56167.0
2022-02-16 11:40:00,74.91,74.92,74.81,74.86,55175.0,68.3873,68.3964,68.296,68.3416,55175.0
2022-02-16 11:45:00,74.85,74.89,74.83,74.89,45738.0,68.3325,68.369,68.3142,68.369,45738.0
2022-02-16 11:50:00,74.89,74.96,74.87,74.93,42975.0,68.369,68.4329,68.3507,68.4055,42975.0
2022-02-16 11:55:00,74.92,74.96,74.91,74.95,65112.0,68.3964,68.4329,68.3873,68.4238,65112.0
2022-02-16 12:00:00,74.94,75.02,74.94,74.99,53308.0,68.4147,68.4877,68.4147,68.4603,53308.0
2022-02-16 12:05:00,75.0,75.04,74.95,74.97,107855.0,68.4694,68.5059,68.4238,68.442,107855.0
2022-02-16 12:10:00,74.96,74.98,74.95,74.98,37760.0,68.4329,68.4512,68.4238,68.4512,37760.0
2022-02-16 12:15:00,74.98,75.0,74.96,74.98,37061.0,68.4512,68.4694,68.4329,68.4512,37061.0
2022-02-16 12:20:00,74.98,75.02,74.98,75.01,51907.0,68.4512,68.4877,68.4512,68.4786,51907.0
2022-02-16 12:25:00,75.01,75.06,75.01,75.03,34750.0,68.4786,68.5242,68.4786,68.4968,34750.0
2022-02-16 12:30:00,75.02,75.03,74.88,74.89,98491.0,68.4877,68.4968,68.3599,68.369,98491.0
2022-02-16 12:35:00,74.89,74.96,74.86,74.94,66217.0,68.369,68.4329,68.3416,68.4147,66217.0
2022-02-16 12:40:00,74.94,74.99,74.91,74.92,42005.0,68.4147,68.4603,68.3873,68.3964,42005.0
2022-02-16 12:45:00,74.93,74.98,74.91,74.95,70221.0,68.4055,68.4512,68.3873,68.4238,70221.0
2022-02-16 12:50:00,74.95,75.03,74.95,75.02,78581.0,68.4238,68.4968,68.4238,68.4877,78581.0
2022-02-16 12:55:00,75.01,75.05,75.01,75.03,33977.0,68.4786,68.5151,68.4786,68.4968,33977.0
2022-02-16 13:00:00,75.02,75.06,75.01,75.05,55694.0,68.4877,68.5242,68.4786,68.5151,55694.0
2022-02-16 13:05:00,75.04,75.1,75.03,75.1,42955.0,68.5059,68.5607,68.4968,68.5607,42955.0
2022-02-16 13:10:00,75.1,75.11,75.06,75.08,70616.0,68.5607,68.5699,68.5242,68.5425,70616.0
2022-02-16 13:15:00,75.08,75.09,75.03,75.05,46879.0,68.5425,68.5516,68.4968,68.5151,46879.0
2022-02-16 13:20:00,75.05,75.06,75.02,75.05,33583.0,68.5151,68.5242,68.4877,68.5151,33583.0
2022-02-16 13:25:00,75.05,75.08,75.03,75.05,81445.0,68.5151,68.5425,68.4968,68.5151,81445.0
2022-02-16 13:30:00,75.05,75.07,75.01,75.02,175975.0,68.5151,68.5333,68.4786,68.4877,175975.0
2022-02-16 13:35:00,75.02,75.04,75.0,75.0,273631.0,68.4877,68.5059,68.4694,68.4694,273631.0
2022-02-16 13:40:00,75.01,75.01,74.94,74.98,279555.0,68.4786,68.4786,68.4147,68.4512,279555.0
2022-02-16 13:45:00,74.98,74.98,74.92,74.92,85316.0,68.4512,68.4512,68.3964,68.3964,85316.0
2022-02-16 13:50:00,74.92,74.99,74.91,74.97,70278.0,68.3964,68.4603,68.3873,68.442,70278.0
2022-02-16 13:55:00,74.97,74.99,74.91,74.97,70144.0,68.442,68.4603,68.3873,68.442,70144.0
2022-02-16 14:00:00,74.96,75.24,74.9,75.18,548350.0,68.4329,68.6885,68.3781,68.6338,548350.0
2022-02-16 14:05:00,75.19,75.27,75.1,75.15,261776.0,68.6429,68.7159,68.5607,68.6064,261776.0
2022-02-16 14:10:00,75.15,75.17,75.06,75.09,277462.0,68.6064,68.6246,68.5242,68.5516,277462.0
2022-02-16 14:15:00,75.09,75.21,75.09,75.17,127896.0,68.5516,68.6611,68.5516,68.6246,127896.0
2022-02-16 14:20:00,75.17,75.35,75.15,75.34,258663.0,68.6246,68.789,68.6064,68.7798,258663.0
2022-02-16 14:25:00,75.35,75.36,75.25,75.28,61726.0,68.789,68.7981,68.6977,68.725,61726.0
2022-02-16 14:30:00,75.28,75.4,75.27,75.27,151782.0,68.725,68.8346,68.7159,68.7159,151782.0
2022-02-16 14:35:00,75.28,75.32,75.22,75.3,110850.0,68.725,68.7616,68.6703,68.7433,110850.0
2022-02-16 14:40:00,75.3,75.31,75.21,75.25,89615.0,68.7433,68.7524,68.6611,68.6977,89615.0
2022-02-16 14:45:00,75.25,75.29,75.22,75.23,64303.0,68.6977,68.7342,68.6703,68.6794,64303.0
2022-02-16 14:50:00,75.23,75.32,75.23,75.3,60494.0,68.6794,68.7616,68.6794,68.7433,60494.0
2022-02-16 14:55:00,75.31,75.4,75.3,75.4,106070.0,68.7524,68.8346,68.7433,68.8346,106070.0
2022-02-16 15:00:00,75.41,75.48,75.33,75.46,203843.0,68.8437,68.9076,68.7707,68.8894,203843.0
2022-02-16 15:05:00,75.46,75.48,75.39,75.42,72682.0,68.8894,68.9076,68.8255,68.8529,72682.0
2022-02-16 15:10:00,75.41,75.42,75.34,75.36,144460.0,68.8437,68.8529,68.7798,68.7981,144460.0
2022-02-16 15:15:00,75.36,75.39,75.32,75.38,230718.0,68.7981,68.8255,68.7616,68.8163,230718.0
2022-02-16 15:20:00,75.38,75.44,75.37,75.42,113050.0,68.8163,68.8711,68.8072,68.8529,113050.0
2022-02-16 15:25:00,75.42,75.47,75.42,75.44,94309.0,68.8529,68.8985,68.8529,68.8711,94309.0
2022-02-16 15:30:00,75.44,75.46,75.39,75.44,257695.0,68.8711,68.8894,68.8255,68.8711,257695.0
2022-02-16 15:35:00,75.45,75.52,75.43,75.5,314419.0,68.8802,68.9442,68.862,68.9259,314419.0
2022-02-16 15:40:00,75.49,75.55,75.46,75.51,298650.0,68.9168,68.9715,68.8894,68.935,298650.0
2022-02-16 15:45:00,75.51,75.55,75.47,75.5,372332.0,68.935,68.9715,68.8985,68.9259,372332.0
2022-02-16 15:50:00,75.51,75.58,75.42,75.44,711335.0,68.935,68.9989,68.8529,68.8711,711335.0
2022-02-16 15:55:00,75.44,75.44,75.25,75.32,557188.0,68.8711,68.8711,68.6977,68.7616,557188.0
2022-02-17 09:30:00,75.09,75.17,75.02,75.09,288254.0,68.5516,68.6246,68.4877,68.5516,288254.0
2022-02-17 09:35:00,75.1,75.21,75.1,75.13,183556.0,68.5607,68.6611,68.5607,68.5881,183556.0
2022-02-17 09:40:00,75.12,75.16,74.96,75.02,251847.0,68.579,68.6155,68.4329,68.4877,251847.0
2022-02-17 09:45:00,75.03,75.19,75.0,75.12,209955.0,68.4968,68.6429,68.4694,68.579,209955.0
2022-02-17 09:50:00,75.12,75.14,74.96,74.97,259778.0,68.579,68.5972,68.4329,68.442,259778.0
2022-02-17 09:55:00,74.97,74.99,74.9,74.97,255329.0,68.442,68.4603,68.3781,68.442,255329.0
2022-02-17 10:00:00,74.97,75.06,74.93,75.03,167428.0,68.442,68.5242,68.4055,68.4968,167428.0
2022-02-17 10:05:00,75.03,75.22,75.01,75.16,316508.0,68.4968,68.6703,68.4786,68.6155,316508.0
2022-02-17 10:10:00,75.16,75.32,75.15,75.31,212786.0,68.6155,68.7616,68.6064,68.7524,212786.0
2022-02-17 10:15:00,75.31,75.31,75.16,75.23,112319.0,68.7524,68.7524,68.6155,68.6794,112319.0
2022-02-17 10:20:00,75.23,75.25,75.14,75.22,109997.0,68.6794,68.6977,68.5972,68.6703,109997.0
2022-02-17 10:25:00,75.22,75.24,75.16,75.22,84817.0,68.6703,68.6885,68.6155,68.6703,84817.0
2022-02-17 10:30:00,75.21,75.24,75.18,75.21,159184.0,68.6611,68.6885,68.6338,68.6611,159184.0
2022-02-17 10:35:00,75.21,75.3,75.2,75.3,108407.0,68.6611,68.7433,68.652,68.7433,108407.0
2022-02-17 10:40:00,75.3,75.34,75.28,75.31,74704.0,68.7433,68.7798,68.725,68.7524,74704.0
2022-02-17 10:45:00,75.31,75.45,75.3,75.41,406191.0,68.7524,68.8802,68.7433,68.8437,406191.0
2022-02-17 10:50:00,75.42,75.44,75.37,75.43,73662.0,68.8529,68.8711,68.8072,68.862,73662.0
2022-02-17 10:55:00,75.43,75.48,75.39,75.42,97920.0,68.862,68.9076,68.8255,68.8529,97920.0
2022-02-17 11:00:00,75.41,75.44,75.39,75.42,85723.0,68.8437,68.8711,68.8255,68.8529,85723.0
2022-02-17 11:05:00,75.43,75.47,75.37,75.37,94012.0,68.862,68.8985,68.8072,68.8072,94012.0
2022-02-17 11:10:00,75.38,75.43,75.34,75.37,55082.0,68.8163,68.862,68.7798,68.8072,55082.0
2022-02-17 11:15:00,75.37,75.4,75.32,75.32,94624.0,68.8072,68.8346,68.7616,68.7616,94624.0
2022-02-17 11:20:00,75.33,75.33,75.24,75.25,75156.0,68.7707,68.7707,68.6885,68.6977,75156.0
2022-02-17 11:25:00,75.24,75.33,75.23,75.29,46448.0,68.6885,68.7707,68.6794,68.7342,46448.0
2022-02-17 11:30:00,75.29,75.3,75.25,75.28,65329.0,68.7342,68.7433,68.6977,68.725,65329.0
2022-02-17 11:35:00,75.28,75.33,75.28,75.28,47389.0,68.725,68.7707,68.725,68.725,47389.0
2022-02-17 11:40:00,75.29,75.36,75.28,75.34,44903.0,68.7342,68.7981,68.725,68.7798,44903.0
2022-02-17 11:45:00,75.34,75.46,75.33,75.45,41385.0,68.7798,68.8894,68.7707,68.8802,41385.0
2022-02-17 11:50:00,75.44,75.51,75.44,75.46,40348.0,68.8711,68.935,68.8711,68.8894,40348.0
2022-02-17 11:55:00,75.46,75.46,75.42,75.43,47131.0,68.8894,68.8894,68.8529,68.862,47131.0
2022-02-17 12:00:00,75.43,75.55,75.4,75.54,104011.0,68.862,68.9715,68.8346,68.9624,104011.0
2022-02-17 12:05:00,75.55,75.6,75.54,75.54,60502.0,68.9715,69.0172,68.9624,68.9624,60502.0
2022-02-17 12:10:00,75.55,75.57,75.53,75.55,76632.0,68.9715,68.9898,68.9533,68.9715,76632.0
2022-02-17 12:15:00,75.56,75.65,75.55,75.64,48388.0,68.9807,69.0628,68.9715,69.0537,48388.0
2022-02-17 12:20:00,75.64,75.67,75.61,75.62,50707.0,69.0537,69.0811,69.0263,69.0354,50707.0
2022-02-17 12:25:00,75.63,75.65,75.58,75.65,53045.0,69.0446,69.0628,68.9989,69.0628,53045.0
2022-02-17 12:30:00,75.64,75.67,75.61,75.67,47571.0,69.0537,69.0811,69.0263,69.0811,47571.0
2022-02-17 12:35:00,75.66,75.69,75.64,75.67,369070.0,69.072,69.0993,69.0537,69.0811,369070.0
2022-02-17 12:40:00,75.66,75.67,75.63,75.64,44631.0,69.072,69.0811,69.0446,69.0537,44631.0
2022-02-17 12:45:00,75.63,75.64,75.59,75.62,69358.0,69.0446,69.0537,69.0081,69.0354,69358.0
2022-02-17 12:50:00,75.63,75.69,75.61,75.69,50766.0,69.0446,69.0993,69.0263,69.0993,50766.0
2022-02-17 12:55:00,75.69,75.73,75.67,75.72,193085.0,69.0993,69.1359,69.0811,69.1267,193085.0
2022-02-17 13:00:00,75.72,75.75,75.71,75.74,135274.0,69.1267,69.1541,69.1176,69.145,135274.0
2022-02-17 13:05:00,75.75,75.8,75.74,75.79,56816.0,69.1541,69.1998,69.145,69.1906,56816.0
2022-02-17 13:10:00,75.79,75.93,75.79,75.92,239345.0,69.1906,69.3184,69.1906,69.3093,239345.0
2022-02-17 13:15:00,75.92,75.97,75.92,75.95,54636.0,69.3093,69.355,69.3093,69.3367,54636.0
2022-02-17 13:20:00,75.95,75.99,75.95,75.98,110939.0,69.3367,69.3732,69.3367,69.3641,110939.0
2022-02-17 13:25:00,75.98,76.01,75.96,75.99,164218.0,69.3641,69.3915,69.3458,69.3732,164218.0
2022-02-17 13:30:00,75.98,76.04,75.96,76.01,84774.0,69.3641,69.4189,69.3458,69.3915,84774.0
2022-02-17 13:35:00,76.01,76.04,76.0,76.0,60824.0,69.3915,69.4189,69.3824,69.3824,60824.0
2022-02-17 13:40:00,76.0,76.02,75.97,76.02,83852.0,69.3824,69.4006,69.355,69.4006,83852.0
2022-02-17 13:45:00,76.02,76.09,76.01,76.08,99397.0,69.4006,69.4645,69.3915,69.4554,99397.0
2022-02-17 13:50:00,76.08,76.1,76.07,76.09,79564.0,69.4554,69.4736,69.4463,69.4645,79564.0
2022-02-17 13:55:00,76.09,76.1,76.04,76.05,131752.0,69.4645,69.4736,69.4189,69.428,131752.0
2022-02-17 14:00:00,76.05,76.06,76.02,76.03,59078.0,69.428,69.4371,69.4006,69.4097,59078.0
2022-02-17 14:05:00,76.03,76.08,76.01,76.02,48965.0,69.4097,69.4554,69.3915,69.4006,48965.0
2022-02-17 14:10:00,76.02,76.05,75.98,76.05,106580.0,69.4006,69.428,69.3641,69.428,106580.0
2022-02-17 14:15:00,76.05,76.1,76.04,76.08,133678.0,69.428,69.4736,69.4189,69.4554,133678.0
2022-02-17 14:20:00,76.07,76.08,76.0,76.0,77202.0,69.4463,69.4554,69.3824,69.3824,77202.0
2022-02-17 14:25:00,76.01,76.04,75.97,75.97,73564.0,69.3915,69.4189,69.355,69.355,73564.0
2022-02-17 14:30:00,75.97,76.0,75.91,75.96,66147.0,69.355,69.3824,69.3002,69.3458,66147.0
2022-02-17 14:35:00,75.96,76.0,75.93,75.98,729526.0,69.3458,69.3824,69.3184,69.3641,729526.0
2022-02-17 14:40:00,75.98,76.01,75.93,75.94,393960.0,69.3641,69.3915,69.3184,69.3276,393960.0
2022-02-17 14:45:00,75.94,75.98,75.92,75.97,59562.0,69.3276,69.3641,69.3093,69.355,59562.0
2022-02-17 14:50:00,75.97,76.0,75.91,75.97,59772.0,69.355,69.3824,69.3002,69.355,59772.0
2022-02-17 14:55:00,75.96,75.98,75.92,75.94,83119.0,69.3458,69.3641,69.3093,69.3276,83119.0
2022-02-17 15:00:00,75.94,75.99,75.92,75.93,51817.0,69.3276,69.3732,69.3093,69.3184,51817.0
2022-02-17 15:05:00,75.93,75.93,75.82,75.82,65314.0,69.3184,69.3184,69.218,69.218,65314.0
2022-02-17 15:10:00,75.83,75.83,75.75,75.77,136514.0,69.2272,69.2272,69.1541,69.1724,136514.0
2022-02-17 15:15:00,75.77,75.82,75.7,75.82,203688.0,69.1724,69.218,69.1085,69.218,203688.0
2022-02-17 15:20:00,75.82,75.93,75.81,75.87,106211.0,69.218,69.3184,69.2089,69.2637,106211.0
2022-02-17 15:25:00,75.87,75.92,75.87,75.91,103598.0,69.2637,69.3093,69.2637,69.3002,103598.0
2022-02-17 15:30:00,75.9,75.95,75.83,75.87,264633.0,69.2911,69.3367,69.2272,69.2637,264633.0
2022-02-17 15:35:00,75.87,75.98,75.86,75.98,173383.0,69.2637,69.3641,69.2545,69.3641,173383.0
2022-02-17 15:40:00,75.97,76.0,75.9,75.91,158528.0,69.355,69.3824,69.2911,69.3002,158528.0
2022-02-17 15:45:00,75.91,75.99,75.87,75.87,454330.0,69.3002,69.3732,69.2637,69.2637,454330.0
2022-02-17 15:50:00,75.87,75.93,75.79,75.92,805521.0,69.2637,69.3184,69.1906,69.3093,805521.0
2022-02-17 15:55:00,75.92,76.0,75.87,75.89,933295.0,69.3093,69.3824,69.2637,69.2819,933295.0
2022-02-18 09:30:00,75.82,76.03,75.8,75.96,285631.0,69.218,69.4097,69.1998,69.3458,285631.0
2022-02-18 09:35:00,75.95,76.13,75.92,76.1,161073.0,69.3367,69.501,69.3093,69.4736,161073.0
2022-02-18 09:40:00,76.1,76.15,76.05,76.08,208040.0,69.4736,69.5193,69.428,69.4554,208040.0
2022-02-18 09:45:00,76.07,76.15,76.02,76.08,242081.0,69.4463,69.5193,69.4006,69.4554,242081.0
2022-02-18 09:50:00,76.08,76.08,75.84,75.95,331720.0,69.4554,69.4554,69.2363,69.3367,331720.0
2022-02-18 09:55:00,75.95,76.17,75.94,76.16,472519.0,69.3367,69.5376,69.3276,69.5284,472519.0
2022-02-18 10:00:00,76.16,76.27,76.14,76.25,148004.0,69.5284,69.6288,69.5102,69.6106,148004.0
2022-02-18 10:05:00,76.26,76.27,76.19,76.19,114764.0,69.6197,69.6288,69.5558,69.5558,114764.0
2022-02-18 10:10:00,76.18,76.18,76.02,76.03,146899.0,69.5467,69.5467,69.4006,69.4097,146899.0
2022-02-18 10:15:00,76.03,76.18,76.03,76.15,155536.0,69.4097,69.5467,69.4097,69.5193,155536.0
2022-02-18 10:20:00,76.14,76.16,76.09,76.14,121375.0,69.5102,69.5284,69.4645,69.5102,121375.0
2022-02-18 10:25:00,76.14,76.24,76.14,76.2,139359.0,69.5102,69.6015,69.5102,69.5649,139359.0
2022-02-18 10:30:00,76.19,76.19,76.07,76.15,177783.0,69.5558,69.5558,69.4463,69.5193,177783.0
2022-02-18 10:35:00,76.15,76.21,76.11,76.17,148218.0,69.5193,69.5741,69.4828,69.5376,148218.0
2022-02-18 10:40:00,76.17,76.19,76.09,76.15,133486.0,69.5376,69.5558,69.4645,69.5193,133486.0
2022-02-18 10:45:00,76.15,76.16,76.01,76.04,111343.0,69.5193,69.5284,69.3915,69.4189,111343.0
2022-02-18 10:50:00,76.05,76.2,76.05,76.17,132327.0,69.428,69.5649,69.428,69.5376,132327.0
2022-02-18 10:55:00,76.17,76.26,76.17,76.24,187353.0,69.5376,69.6197,69.5376,69.6015,187353.0
2022-02-18 11:00:00,76.24,76.32,76.14,76.2,418356.0,69.6015,69.6745,69.5102,69.5649,418356.0
2022-02-18 11:05:00,76.21,76.31,76.19,76.22,241880.0,69.5741,69.6654,69.5558,69.5832,241880.0
2022-02-18 11:10:00,76.22,76.25,76.12,76.19,196204.0,69.5832,69.6106,69.4919,69.5558,196204.0
2022-02-18 11:15:00,76.19,76.25,76.19,76.2,128992.0,69.5558,69.6106,69.5558,69.5649,128992.0
2022-02-18 11:20:00,76.2,76.28,76.18,76.28,81980.0,69.5649,69.638,69.5467,69.638,81980.0
2022-02-18 11:25:00,76.28,76.29,76.2,76.22,85448.0,69.638,69.6471,69.5649,69.5832,85448.0
2022-02-18 11:30:00,76.21,76.25,76.19,76.23,105244.0,69.5741,69.6106,69.5558,69.5923,105244.0
2022-02-18 11:35:00,76.24,76.25,76.1,76.1,141475.0,69.6015,69.6106,69.4736,69.4736,141475.0
2022-02-18 11:40:00,76.11,76.14,76.05,76.06,139700.0,69.4828,69.5102,69.428,69.4371,139700.0
2022-02-18 11:45:00,76.06,76.11,76.02,76.05,137595.0,69.4371,69.4828,69.4006,69.428,137595.0
2022-02-18 11:50:00,76.05,76.05,75.92,75.96,114131.0,69.428,69.428,69.3093,69.3458,114131.0
2022-02-18 11:55:00,75.97,75.98,75.81,75.84,146016.0,69.355,69.3641,69.2089,69.2363,146016.0
2022-02-18 12:00:00,75.84,75.84,75.77,75.82,131873.0,69.2363,69.2363,69.1724,69.218,131873.0
2022-02-18 12:05:00,75.82,75.83,75.75,75.78,96824.0,69.218,69.2272,69.1541,69.1815,96824.0
2022-02-18 12:10:00,75.79,75.85,75.78,75.8,141798.0,69.1906,69.2454,69.1815,69.1998,141798.0
2022-02-18 12:15:00,75.8,75.89,75.76,75.85,148297.0,69.1998,69.2819,69.1633,69.2454,148297.0
2022-02-18 12:20:00,75.85,75.85,75.71,75.74,142211.0,69.2454,69.2454,69.1176,69.145,142211.0
2022-02-18 12:25:00,75.74,75.85,75.71,75.84,103643.0,69.145,69.2454,69.1176,69.2363,103643.0
2022-02-18 12:30:00,75.83,75.87,75.76,75.78,339701.0,69.2272,69.2637,69.1633,69.1815,339701.0
2022-02-18 12:35:00,75.79,75.84,75.7,75.74,218492.0,69.1906,69.2363,69.1085,69.145,218492.0
2022-02-18 12:40:00,75.73,75.83,75.72,75.78,147211.0,69.1359,69.2272,69.1267,69.1815,147211.0
2022-02-18 12:45:00,75.77,75.8,75.7,75.73,202375.0,69.1724,69.1998,69.1085,69.1359,202375.0
2022-02-18 12:50:00,75.73,75.77,75.7,75.71,185138.0,69.1359,69.1724,69.1085,69.1176,185138.0
2022-02-18 12:55:00,75.72,75.72,75.61,75.61,203464.0,69.1267,69.1267,69.0263,69.0263,203464.0
2022-02-18 13:00:00,75.61,75.7,75.58,75.69,195837.0,69.0263,69.1085,68.9989,69.0993,195837.0
2022-02-18 13:05:00,75.68,75.73,75.66,75.72,73672.0,69.0902,69.1359,69.072,69.1267,73672.0
2022-02-18 13:10:00,75.72,75.81,75.72,75.76,102392.0,69.1267,69.2089,69.1267,69.1633,102392.0
2022-02-18 13:15:00,75.76,75.78,75.64,75.66,87841.0,69.1633,69.1815,69.0537,69.072,87841.0
2022-02-18 13:20:00,75.67,75.77,75.6,75.76,1078046.0,69.0811,69.1724,69.0172,69.1633,1078046.0
2022-02-18 13:25:00,75.76,75.76,75.68,75.69,100932.0,69.1633,69.1633,69.0902,69.0993,100932.0
2022-02-18 13:30:00,75.68,75.69,75.63,75.65,97506.0,69.0902,69.0993,69.0446,69.0628,97506.0
2022-02-18 13:35:00,75.64,75.69,75.61,75.69,96516.0,69.0537,69.0993,69.0263,69.0993,96516.0
2022-02-18 13:40:00,75.69,75.7,75.61,75.66,60213.0,69.0993,69.1085,69.0263,69.072,60213.0
2022-02-18 13:45:00,75.66,75.77,75.65,75.73,91960.0,69.072,69.1724,69.0628,69.1359,91960.0
2022-02-18 13:50:00,75.73,75.82,75.72,75.79,77378.0,69.1359,69.218,69.1267,69.1906,77378.0
2022-02-18 13:55:00,75.79,75.86,75.77,75.83,155608.0,69.1906,69.2545,69.1724,69.2272,155608.0
2022-02-18 14:00:00,75.83,75.92,75.82,75.87,86251.0,69.2272,69.3093,69.218,69.2637,86251.0
2022-02-18 14:05:00,75.87,75.91,75.8,75.83,72168.0,69.2637,69.3002,69.1998,69.2272,72168.0
2022-02-18 14:10:00,75.82,75.91,75.81,75.91,113503.0,69.218,69.3002,69.2089,69.3002,113503.0
2022-02-18 14:15:00,75.9,75.98,75.9,75.95,82841.0,69.2911,69.3641,69.2911,69.3367,82841.0
2022-02-18 14:20:00,75.95,75.99,75.92,75.99,212578.0,69.3367,69.3732,69.3093,69.3732,212578.0
2022-02-18 14:25:00,75.98,76.02,75.96,75.99,144135.0,69.3641,69.4006,69.3458,69.3732,144135.0
2022-02-18 14:30:00,75.99,76.06,75.99,76.02,194377.0,69.3732,69.4371,69.3732,69.4006,194377.0
2022-02-18 14:35:00,76.02,76.03,75.93,75.94,139728.0,69.4006,69.4097,69.3184,69.3276,139728.0
2022-02-18 14:40:00,75.95,75.99,75.91,75.97,112213.0,69.3367,69.3732,69.3002,69.355,112213.0
2022-02-18 14:45:00,75.97,76.01,75.95,75.96,78298.0,69.355,69.3915,69.3367,69.3458,78298.0
2022-02-18 14:50:00,75.95,76.14,75.92,76.14,211995.0,69.3367,69.5102,69.3093,69.5102,211995.0
2022-02-18 14:55:00,76.13,76.2,76.1,76.17,122313.0,69.501,69.5649,69.4736,69.5376,122313.0
2022-02-18 15:00:00,76.17,76.24,76.12,76.13,150730.0,69.5376,69.6015,69.4919,69.501,150730.0
2022-02-18 15:05:00,76.13,76.16,76.03,76.08,258084.0,69.501,69.5284,69.4097,69.4554,258084.0
2022-02-18 15:10:00,76.08,76.15,75.98,76.03,317105.0,69.4554,69.5193,69.3641,69.4097,317105.0
2022-02-18 15:15:00,76.03,76.07,75.95,75.98,254704.0,69.4097,69.4463,69.3367,69.3641,254704.0
2022-02-18 15:20:00,75.98,76.01,75.93,75.99,194180.0,69.3641,69.3915,69.3184,69.3732,194180.0
2022-02-18 15:25:00,75.99,76.06,75.96,75.97,232890.0,69.3732,69.4371,69.3458,69.355,232890.0
2022-02-18 15:30:00,75.96,75.96,75.79,75.84,283390.0,69.3458,69.3458,69.1906,69.2363,283390.0
2022-02-18 15:35:00,75.84,75.96,75.84,75.91,225496.0,69.2363,69.3458,69.2363,69.3002,225496.0
2022-02-18 15:40:00,75.9,76.09,75.89,76.06,326037.0,69.2911,69.4645,69.2819,69.4371,326037.0
2022-02-18 15:45:00,76.07,76.15,75.99,76.09,442868.0,69.4463,69.5193,69.3732,69.4645,442868.0
2022-02-18 15:50:00,76.08,76.1,75.92,76.0,816325.0,69.4554,69.4736,69.3093,69.3824,816325.0
2022-02-18 15:55:00,76.0,76.05,75.97,76.02,869172.0,69.3824,69.428,69.355,69.4006,869172.0
2022-02-22 09:30:00,76.06,76.15,75.52,75.59,541301.0,69.4371,69.5193,68.9442,69.0081,541301.0
2022-02-22 09:35:00,75.59,75.62,75.38,75.41,425887.0,69.0081,69.0354,68.8163,68.8437,425887.0
2022-02-22 09:40:00,75.4,75.63,75.24,75.38,355750.0,68.8346,69.0446,68.6885,68.8163,355750.0
2022-02-22 09:45:00,75.38,75.55,75.32,75.54,400448.0,68.8163,68.9715,68.7616,68.9624,400448.0
2022-02-22 09:50:00,75.54,75.68,75.47,75.65,563331.0,68.9624,69.0902,68.8985,69.0628,563331.0
2022-02-22 09:55:00,75.64,75.73,75.49,75.71,230185.0,69.0537,69.1359,68.9168,69.1176,230185.0
2022-02-22 10:00:00,75.71,75.77,75.65,75.7,438068.0,69.1176,69.1724,69.0628,69.1085,438068.0
2022-02-22 10:05:00,75.7,75.76,75.5,75.54,324088.0,69.1085,69.1633,68.9259,68.9624,324088.0
2022-02-22 10:10:00,75.54,75.56,75.37,75.45,253277.0,68.9624,68.9807,68.8072,68.8802,253277.0
2022-02-22 10:15:00,75.46,75.49,75.39,75.41,237846.0,68.8894,68.9168,68.8255,68.8437,237846.0
2022-02-22 10:20:00,75.4,75.45,75.35,75.4,312796.0,68.8346,68.8802,68.789,68.8346,312796.0
2022-02-22 10:25:00,75.41,75.59,75.41,75.59,162086.0,68.8437,69.0081,68.8437,69.0081,162086.0
2022-02-22 10:30:00,75.59,75.64,75.48,75.5,240243.0,69.0081,69.0537,68.9076,68.9259,240243.0
2022-02-22 10:35:00,75.5,75.59,75.48,75.52,193619.0,68.9259,69.0081,68.9076,68.9442,193619.0
2022-02-22 10:40:00,75.52,75.56,75.46,75.52,146538.0,68.9442,68.9807,68.8894,68.9442,146538.0
2022-02-22 10:45:00,75.51,75.62,75.5,75.55,138655.0,68.935,69.0354,68.9259,68.9715,138655.0
2022-02-22 10:50:00,75.55,75.56,75.47,75.48,127741.0,68.9715,68.9807,68.8985,68.9076,127741.0
2022-02-22 10:55:00,75.47,75.52,75.43,75.46,161138.0,68.8985,68.9442,68.862,68.8894,161138.0
2022-02-22 11:00:00,75.45,75.62,75.45,75.58,142530.0,68.8802,69.0354,68.8802,68.9989,142530.0
2022-02-22 11:05:00,75.57,75.61,75.5,75.55,135443.0,68.9898,69.0263,68.9259,68.9715,135443.0
2022-02-22 11:10:00,75.54,75.62,75.54,75.61,102467.0,68.9624,69.0354,68.9624,69.0263,102467.0
2022-02-22 11:15:00,75.61,75.7,75.6,75.7,114644.0,69.0263,69.1085,69.0172,69.1085,114644.0
2022-02-22 11:20:00,75.7,75.85,75.67,75.81,97671.0,69.1085,69.2454,69.0811,69.2089,97671.0
2022-02-22 11:25:00,75.81,75.92,75.8,75.85,404692.0,69.2089,69.3093,69.1998,69.2454,404692.0
2022-02-22 11:30:00,75.85,75.88,75.69,75.7,197478.0,69.2454,69.2728,69.0993,69.1085,197478.0
2022-02-22 11:35:00,75.7,75.72,75.6,75.68,136480.0,69.1085,69.1267,69.0172,69.0902,136480.0
2022-02-22 11:40:00,75.68,75.75,75.66,75.7,233181.0,69.0902,69.1541,69.072,69.1085,233181.0
2022-02-22 11:45:00,75.7,75.75,75.69,75.73,277719.0,69.1085,69.1541,69.0993,69.1359,277719.0
2022-02-22 11:50:00,75.74,75.78,75.6,75.61,224870.0,69.145,69.1815,69.0172,69.0263,224870.0
2022-02-22 11:55:00,75.61,75.7,75.58,75.7,146047.0,69.0263,69.1085,68.9989,69.1085,146047.0
2022-02-22 12:00:00,75.69,75.77,75.68,75.7,119983.0,69.0993,69.1724,69.0902,69.1085,119983.0
2022-02-22 12:05:00,75.7,75.76,75.7,75.76,96601.0,69.1085,69.1633,69.1085,69.1633,96601.0
2022-02-22 12:10:00,75.75,75.82,75.72,75.74,113489.0,69.1541,69.218,69.1267,69.145,113489.0
2022-02-22 12:15:00,75.74,75.75,75.72,75.74,90347.0,69.145,69.1541,69.1267,69.145,90347.0
2022-02-22 12:20:00,75.73,75.77,75.7,75.71,51571.0,69.1359,69.1724,69.1085,69.1176,51571.0
2022-02-22 12:25:00,75.7,75.7,75.62,75.63,70715.0,69.1085,69.1085,69.0354,69.0446,70715.0
2022-02-22 12:30:00,75.62,75.62,75.51,75.52,73922.0,69.0354,69.0354,68.935,68.9442,73922.0
2022-02-22 12:35:00,75.52,75.59,75.52,75.56,142067.0,68.9442,69.0081,68.9442,68.9807,142067.0
2022-02-22 12:40:00,75.56,75.57,75.49,75.52,69435.0,68.9807,68.9898,68.9168,68.9442,69435.0
2022-02-22 12:45:00,75.52,75.55,75.43,75.43,137732.0,68.9442,68.9715,68.862,68.862,137732.0
2022-02-22 12:50:00,75.43,75.51,75.41,75.42,188955.0,68.862,68.935,68.8437,68.8529,188955.0
2022-02-22 12:55:00,75.41,75.42,75.33,75.36,162634.0,68.8437,68.8529,68.7707,68.7981,162634.0
2022-02-22 13:00:00,75.36,75.42,75.29,75.33,279181.0,68.7981,68.8529,68.7342,68.7707,279181.0
2022-02-22 13:05:00,75.33,75.38,75.3,75.36,157274.0,68.7707,68.8163,68.7433,68.7981,157274.0
2022-02-22 13:10:00,75.36,75.4,75.3,75.31,180861.0,68.7981,68.8346,68.7433,68.7524,180861.0
2022-02-22 13:15:00,75.3,75.3,75.15,75.2,259469.0,68.7433,68.7433,68.6064,68.652,259469.0
2022-02-22 13:20:00,75.2,75.33,75.19,75.31,101174.0,68.652,68.7707,68.6429,68.7524,101174.0
2022-02-22 13:25:00,75.3,75.34,75.28,75.31,98652.0,68.7433,68.7798,68.725,68.7524,98652.0
2022-02-22 13:30:00,75.31,75.34,75.24,75.26,140304.0,68.7524,68.7798,68.6885,68.7068,140304.0
2022-02-22 13:35:00,75.26,75.27,75.2,75.22,109082.0,68.7068,68.7159,68.652,68.6703,109082.0
2022-02-22 13:40:00,75.23,75.29,75.18,75.2,141759.0,68.6794,68.7342,68.6338,68.652,141759.0
2022-02-22 13:45:00,75.2,75.24,75.15,75.15,93681.0,68.652,68.6885,68.6064,68.6064,93681.0
2022-02-22 13:50:00,75.15,75.17,75.07,75.08,154556.0,68.6064,68.6246,68.5333,68.5425,154556.0
2022-02-22 13:55:00,75.08,75.19,75.08,75.19,105024.0,68.5425,68.6429,68.5425,68.6429,105024.0
2022-02-22 14:00:00,75.18,75.18,75.11,75.12,197398.0,68.6338,68.6338,68.5699,68.579,197398.0
2022-02-22 14:05:00,75.12,75.14,75.01,75.03,163913.0,68.579,68.5972,68.4786,68.4968,163913.0
2022-02-22 14:10:00,75.04,75.11,74.99,75.09,217910.0,68.5059,68.5699,68.4603,68.5516,217910.0
2022-02-22 14:15:00,75.09,75.17,75.09,75.16,302475.0,68.5516,68.6246,68.5516,68.6155,302475.0
2022-02-22 14:20:00,75.16,75.18,74.96,75.05,364627.0,68.6155,68.6338,68.4329,68.5151,364627.0
2022-02-22 14:25:00,75.05,75.29,75.03,75.16,619014.0,68.5151,68.7342,68.4968,68.6155,619014.0
2022-02-22 14:30:00,75.15,75.27,75.09,75.13,307475.0,68.6064,68.7159,68.5516,68.5881,307475.0
2022-02-22 14:35:00,75.14,75.21,75.09,75.13,207381.0,68.5972,68.6611,68.5516,68.5881,207381.0
2022-02-22 14:40:00,75.14,75.22,75.11,75.17,234294.0,68.5972,68.6703,68.5699,68.6246,234294.0
2022-02-22 14:45:00,75.17,75.39,75.09,75.38,245488.0,68.6246,68.8255,68.5516,68.8163,245488.0
2022-02-22 14:50:00,75.38,75.47,75.34,75.41,278847.0,68.8163,68.8985,68.7798,68.8437,278847.0
2022-02-22 14:55:00,75.42,75.48,75.35,75.36,233906.0,68.8529,68.9076,68.789,68.7981,233906.0
2022-02-22 15:00:00,75.37,75.49,75.35,75.47,307094.0,68.8072,68.9168,68.789,68.8985,307094.0
2022-02-22 15:05:00,75.48,75.5,75.36,75.36,237900.0,68.9076,68.9259,68.7981,68.7981,237900.0
2022-02-22 15:10:00,75.36,75.5,75.36,75.43,291166.0,68.7981,68.9259,68.7981,68.862,291166.0
2022-02-22 15:15:00,75.44,75.53,75.39,75.45,349390.0,68.8711,68.9533,68.8255,68.8802,349390.0
2022-02-22 15:20:00,75.43,75.51,75.37,75.39,379917.0,68.862,68.935,68.8072,68.8255,379917.0
2022-02-22 15:25:00,75.39,75.57,75.38,75.51,380297.0,68.8255,68.9898,68.8163,68.935,380297.0
2022-02-22 15:30:00,75.5,75.55,75.41,75.54,385761.0,68.9259,68.9715,68.8437,68.9624,385761.0
2022-02-22 15:35:00,75.54,75.6,75.49,75.59,501871.0,68.9624,69.0172,68.9168,69.0081,501871.0
2022-02-22 15:40:00,75.59,75.61,75.38,75.4,398884.0,69.0081,69.0263,68.8163,68.8346,398884.0
2022-02-22 15:45:00,75.39,75.4,75.28,75.32,674402.0,68.8255,68.8346,68.725,68.7616,674402.0
2022-02-22 15:50:00,75.31,75.32,75.18,75.28,1132917.0,68.7524,68.7616,68.6338,68.725,1132917.0
2022-02-22 15:55:00,75.27,75.46,75.27,75.43,1029397.0,68.7159,68.8894,68.7159,68.862,1029397.0
2022-02-23 09:30:00,75.69,75.73,75.55,75.6,284102.0,69.0993,69.1359,68.9715,69.0172,284102.0
2022-02-23 09:35:00,75.59,75.64,75.34,75.38,368310.0,69.0081,69.0537,68.7798,68.8163,368310.0
2022-02-23 09:40:00,75.39,75.48,75.32,75.42,288506.0,68.8255,68.9076,68.7616,68.8529,288506.0
2022-02-23 09:45:00,75.42,75.59,75.39,75.56,235232.0,68.8529,69.0081,68.8255,68.9807,235232.0
2022-02-23 09:50:00,75.56,75.59,75.46,75.53,166843.0,68.9807,69.0081,68.8894,68.9533,166843.0
2022-02-23 09:55:00,75.53,75.63,75.51,75.55,192566.0,68.9533,69.0446,68.935,68.9715,192566.0
2022-02-23 10:00:00,75.55,75.56,75.46,75.48,195383.0,68.9715,68.9807,68.8894,68.9076,195383.0
2022-02-23 10:05:00,75.47,75.55,75.46,75.49,130772.0,68.8985,68.9715,68.8894,68.9168,130772.0
2022-02-23 10:10:00,75.48,75.49,75.4,75.44,180424.0,68.9076,68.9168,68.8346,68.8711,180424.0
2022-02-23 10:15:00,75.44,75.56,75.43,75.51,314303.0,68.8711,68.9807,68.862,68.935,314303.0
2022-02-23 10:20:00,75.51,75.58,75.46,75.47,142654.0,68.935,68.9989,68.8894,68.8985,142654.0
2022-02-23 10:25:00,75.46,75.48,75.27,75.31,136220.0,68.8894,68.9076,68.7159,68.7524,136220.0
2022-02-23 10:30:00,75.3,75.33,75.26,75.28,130570.0,68.7433,68.7707,68.7068,68.725,130570.0
2022-02-23 10:35:00,75.29,75.37,75.27,75.33,169723.0,68.7342,68.8072,68.7159,68.7707,169723.0
2022-02-23 10:40:00,75.34,75.37,75.32,75.35,180070.0,68.7798,68.8072,68.7616,68.789,180070.0
2022-02-23 10:45:00,75.36,75.43,75.33,75.42,75876.0,68.7981,68.862,68.7707,68.8529,75876.0
2022-02-23 10:50:00,75.41,75.5,75.38,75.48,106158.0,68.8437,68.9259,68.8163,68.9076,106158.0
2022-02-23 10:55:00,75.48,75.48,75.39,75.41,133438.0,68.9076,68.9076,68.8255,68.8437,133438.0
2022-02-23 11:00:00,75.41,75.48,75.37,75.39,136518.0,68.8437,68.9076,68.8072,68.8255,136518.0
2022-02-23 11:05:00,75.38,75.4,75.3,75.36,119902.0,68.8163,68.8346,68.7433,68.7981,119902.0
2022-02-23 11:10:00,75.36,75.44,75.33,75.44,93466.0,68.7981,68.8711,68.7707,68.8711,93466.0
2022-02-23 11:15:00,75.42,75.51,75.41,75.51,100688.0,68.8529,68.935,68.8437,68.935,100688.0
2022-02-23 11:20:00,75.51,75.51,75.45,75.47,116233.0,68.935,68.935,68.8802,68.8985,116233.0
2022-02-23 11:25:00,75.47,75.52,75.44,75.44,73851.0,68.8985,68.9442,68.8711,68.8711,73851.0
2022-02-23 11:30:00,75.45,75.48,75.38,75.4,125185.0,68.8802,68.9076,68.8163,68.8346,125185.0
2022-02-23 11:35:00,75.39,75.44,75.31,75.33,162382.0,68.8255,68.8711,68.7524,68.7707,162382.0
2022-02-23 11:40:00,75.34,75.4,75.33,75.37,129020.0,68.7798,68.8346,68.7707,68.8072,129020.0
2022-02-23 11:45:00,75.37,75.5,75.37,75.5,100421.0,68.8072,68.9259,68.8072,68.9259,100421.0
2022-02-23 11:50:00,75.49,75.53,75.43,75.44,120176.0,68.9168,68.9533,68.862,68.8711,120176.0
2022-02-23 11:55:00,75.44,75.52,75.44,75.5,94876.0,68.8711,68.9442,68.8711,68.9259,94876.0
2022-02-23 12:00:00,75.5,75.5,75.39,75.45,59655.0,68.9259,68.9259,68.8255,68.8802,59655.0
2022-02-23 12:05:00,75.45,75.45,75.34,75.38,55260.0,68.8802,68.8802,68.7798,68.8163,55260.0
2022-02-23 12:10:00,75.38,75.42,75.35,75.36,104385.0,68.8163,68.8529,68.789,68.7981,104385.0
2022-02-23 12:15:00,75.37,75.54,75.37,75.54,102278.0,68.8072,68.9624,68.8072,68.9624,102278.0
2022-02-23 12:20:00,75.53,75.59,75.53,75.56,46509.0,68.9533,69.0081,68.9533,68.9807,46509.0
2022-02-23 12:25:00,75.56,75.61,75.56,75.59,111378.0,68.9807,69.0263,68.9807,69.0081,111378.0
2022-02-23 12:30:00,75.59,75.63,75.54,75.56,51319.0,69.0081,69.0446,68.9624,68.9807,51319.0
2022-02-23 12:35:00,75.57,75.58,75.49,75.5,74798.0,68.9898,68.9989,68.9168,68.9259,74798.0
2022-02-23 12:40:00,75.51,75.55,75.48,75.53,52445.0,68.935,68.9715,68.9076,68.9533,52445.0
2022-02-23 12:45:00,75.52,75.53,75.42,75.43,82540.0,68.9442,68.9533,68.8529,68.862,82540.0
2022-02-23 12:50:00,75.43,75.44,75.35,75.36,156281.0,68.862,68.8711,68.789,68.7981,156281.0
2022-02-23 12:55:00,75.37,75.42,75.36,75.4,87694.0,68.8072,68.8529,68.7981,68.8346,87694.0
2022-02-23 13:00:00,75.41,75.41,75.33,75.33,82615.0,68.8437,68.8437,68.7707,68.7707,82615.0
2022-02-23 13:05:00,75.33,75.35,75.29,75.32,90786.0,68.7707,68.789,68.7342,68.7616,90786.0
2022-02-23 13:10:00,75.33,75.33,75.2,75.24,254101.0,68.7707,68.7707,68.652,68.6885,254101.0
2022-02-23 13:15:00,75.24,75.27,75.19,75.26,183555.0,68.6885,68.7159,68.6429,68.7068,183555.0
2022-02-23 13:20:00,75.26,75.26,75.17,75.22,83915.0,68.7068,68.7068,68.6246,68.6703,83915.0
2022-02-23 13:25:00,75.22,75.28,75.2,75.2,100641.0,68.6703,68.725,68.652,68.652,100641.0
2022-02-23 13:30:00,75.21,75.22,75.09,75.1,128700.0,68.6611,68.6703,68.5516,68.5607,128700.0
2022-02-23 13:35:00,75.1,75.18,75.06,75.15,70362.0,68.5607,68.6338,68.5242,68.6064,70362.0
2022-02-23 13:40:00,75.15,75.22,75.14,75.2,87538.0,68.6064,68.6703,68.5972,68.652,87538.0
2022-02-23 13:45:00,75.2,75.34,75.19,75.29,79152.0,68.652,68.7798,68.6429,68.7342,79152.0
2022-02-23 13:50:00,75.29,75.3,75.18,75.19,70966.0,68.7342,68.7433,68.6338,68.6429,70966.0
2022-02-23 13:55:00,75.19,75.27,75.17,75.25,158061.0,68.6429,68.7159,68.6246,68.6977,158061.0
2022-02-23 14:00:00,75.24,75.3,75.12,75.16,93621.0,68.6885,68.7433,68.579,68.6155,93621.0
2022-02-23 14:05:00,75.16,75.22,75.12,75.14,115491.0,68.6155,68.6703,68.579,68.5972,115491.0
2022-02-23 14:10:00,75.14,75.21,75.11,75.14,193019.0,68.5972,68.6611,68.5699,68.5972,193019.0
2022-02-23 14:15:00,75.13,75.21,75.08,75.15,137519.0,68.5881,68.6611,68.5425,68.6064,137519.0
2022-02-23 14:20:00,75.15,75.2,75.05,75.06,206558.0,68.6064,68.652,68.5151,68.5242,206558.0
2022-02-23 14:25:00,75.07,75.12,75.06,75.08,89953.0,68.5333,68.579,68.5242,68.5425,89953.0
2022-02-23 14:30:00,75.09,75.13,75.05,75.09,117903.0,68.5516,68.5881,68.5151,68.5516,117903.0
2022-02-23 14:35:00,75.09,75.12,75.07,75.09,113024.0,68.5516,68.579,68.5333,68.5516,113024.0
2022-02-23 14:40:00,75.08,75.08,74.91,74.95,113574.0,68.5425,68.5425,68.3873,68.4238,113574.0
2022-02-23 14:45:00,74.95,75.05,74.95,75.0,154121.0,68.4238,68.5151,68.4238,68.4694,154121.0
2022-02-23 14:50:00,75.0,75.02,74.93,74.95,226364.0,68.4694,68.4877,68.4055,68.4238,226364.0
2022-02-23 14:55:00,74.94,75.02,74.93,74.98,105701.0,68.4147,68.4877,68.4055,68.4512,105701.0
2022-02-23 15:00:00,74.98,74.98,74.87,74.88,181351.0,68.4512,68.4512,68.3507,68.3599,181351.0
2022-02-23 15:05:00,74.88,74.94,74.83,74.85,159910.0,68.3599,68.4147,68.3142,68.3325,159910.0
2022-02-23 15:10:00,74.85,74.89,74.78,74.85,160811.0,68.3325,68.369,68.2686,68.3325,160811.0
2022-02-23 15:15:00,74.85,74.91,74.81,74.83,223043.0,68.3325,68.3873,68.296,68.3142,223043.0
2022-02-23 15:20:00,74.83,74.88,74.79,74.87,336848.0,68.3142,68.3599,68.2777,68.3507,336848.0
2022-02-23 15:25:00,74.87,74.98,74.84,74.95,369677.0,68.3507,68.4512,68.3234,68.4238,369677.0
2022-02-23 15:30:00,74.95,74.96,74.83,74.9,465329.0,68.4238,68.4329,68.3142,68.3781,465329.0
2022-02-23 15:35:00,74.89,74.91,74.83,74.84,376569.0,68.369,68.3873,68.3142,68.3234,376569.0
2022-02-23 15:40:00,74.83,74.91,74.81,74.86,540991.0,68.3142,68.3873,68.296,68.3416,540991.0
2022-02-23 15:45:00,74.85,74.94,74.81,74.82,770611.0,68.3325,68.4147,68.296,68.3051,770611.0
2022-02-23 15:50:00,74.82,74.91,74.76,74.78,634370.0,68.3051,68.3873,68.2503,68.2686,634370.0
2022-02-23 15:55:00,74.78,74.86,74.73,74.84,1150170.0,68.2686,68.3416,68.2229,68.3234,1150170.0
2022-02-24 09:30:00,73.87,74.0,73.72,73.82,632194.0,67.4378,67.5565,67.3009,67.3922,632194.0
2022-02-24 09:35:00,73.82,73.83,73.47,73.53,429200.0,67.3922,67.4013,67.0727,67.1274,429200.0
2022-02-24 09:40:00,73.52,73.71,73.49,73.49,383650.0,67.1183,67.2918,67.0909,67.0909,383650.0
2022-02-24 09:45:00,73.48,73.57,73.31,73.57,381821.0,67.0818,67.1639,66.9266,67.1639,381821.0
2022-02-24 09:50:00,73.57,73.6,73.32,73.42,487029.0,67.1639,67.1913,66.9357,67.027,487029.0
2022-02-24 09:55:00,73.42,73.65,73.32,73.64,401781.0,67.027,67.237,66.9357,67.2278,401781.0
2022-02-24 10:00:00,73.64,73.69,73.22,73.23,439408.0,67.2278,67.2735,66.8444,66.8536,439408.0
2022-02-24 10:05:00,73.24,73.4,73.14,73.19,432099.0,66.8627,67.0087,66.7714,66.817,432099.0
2022-02-24 10:10:00,73.19,73.26,73.11,73.25,431217.0,66.817,66.8809,66.744,66.8718,431217.0
2022-02-24 10:15:00,73.26,73.26,73.01,73.16,546171.0,66.8809,66.8809,66.6527,66.7896,546171.0
2022-02-24 10:20:00,73.16,73.21,73.06,73.15,439330.0,66.7896,66.8353,66.6984,66.7805,439330.0
2022-02-24 10:25:00,73.15,73.17,72.97,73.02,315937.0,66.7805,66.7988,66.6162,66.6618,315937.0
2022-02-24 10:30:00,73.02,73.16,72.92,73.09,367663.0,66.6618,66.7896,66.5705,66.7257,367663.0
2022-02-24 10:35:00,73.08,73.11,72.93,72.97,298761.0,66.7166,66.744,66.5797,66.6162,298761.0
2022-02-24 10:40:00,72.97,73.01,72.85,72.94,262332.0,66.6162,66.6527,66.5066,66.5888,262332.0
2022-02-24 10:45:00,72.94,72.96,72.82,72.85,291644.0,66.5888,66.6071,66.4793,66.5066,291644.0
2022-02-24 10:50:00,72.84,72.93,72.79,72.85,328317.0,66.4975,66.5797,66.4519,66.5066,328317.0
2022-02-24 10:55:00,72.86,72.87,72.65,72.76,486176.0,66.5158,66.5249,66.3241,66.4245,486176.0
2022-02-24 11:00:00,72.75,72.8,72.67,72.7,290186.0,66.4153,66.461,66.3423,66.3697,290186.0
2022-02-24 11:05:00,72.7,72.77,72.66,72.69,397505.0,66.3697,66.4336,66.3332,66.3606,397505.0
2022-02-24 11:10:00,72.7,72.7,72.58,72.66,286604.0,66.3697,66.3697,66.2601,66.3332,286604.0
2022-02-24 11:15:00,72.66,72.75,72.63,72.66,318727.0,66.3332,66.4153,66.3058,66.3332,318727.0
2022-02-24 11:20:00,72.66,72.69,72.56,72.61,238687.0,66.3332,66.3606,66.2419,66.2875,238687.0
2022-02-24 11:25:00,72.62,72.7,72.5,72.52,420039.0,66.2967,66.3697,66.1871,66.2054,420039.0
2022-02-24 11:30:00,72.52,72.58,72.44,72.58,374695.0,66.2054,66.2601,66.1323,66.2601,374695.0
2022-02-24 11:35:00,72.58,72.6,72.47,72.56,284840.0,66.2601,66.2784,66.1597,66.2419,284840.0
2022-02-24 11:40:00,72.56,72.56,72.45,72.49,225828.0,66.2419,66.2419,66.1415,66.178,225828.0
2022-02-24 11:45:00,72.5,72.52,72.4,72.52,176571.0,66.1871,66.2054,66.0958,66.2054,176571.0
2022-02-24 11:50:00,72.53,72.66,72.5,72.63,312114.0,66.2145,66.3332,66.1871,66.3058,312114.0
2022-02-24 11:55:00,72.63,72.81,72.61,72.77,275137.0,66.3058,66.4701,66.2875,66.4336,275137.0
2022-02-24 12:00:00,72.77,72.81,72.72,72.73,212927.0,66.4336,66.4701,66.388,66.3971,212927.0
2022-02-24 12:05:00,72.72,72.73,72.61,72.67,142817.0,66.388,66.3971,66.2875,66.3423,142817.0
2022-02-24 12:10:00,72.68,72.72,72.56,72.56,231099.0,66.3514,66.388,66.2419,66.2419,231099.0
2022-02-24 12:15:00,72.56,72.7,72.55,72.68,249214.0,66.2419,66.3697,66.2328,66.3514,249214.0
2022-02-24 12:20:00,72.69,72.7,72.55,72.61,116025.0,66.3606,66.3697,66.2328,66.2875,116025.0
2022-02-24 12:25:00,72.62,72.68,72.6,72.64,178540.0,66.2967,66.3514,66.2784,66.3149,178540.0
2022-02-24 12:30:00,72.63,72.66,72.38,72.39,271365.0,66.3058,66.3332,66.0776,66.0867,271365.0
2022-02-24 12:35:00,72.39,72.54,72.39,72.45,235041.0,66.0867,66.2236,66.0867,66.1415,235041.0
2022-02-24 12:40:00,72.45,72.63,72.44,72.58,248800.0,66.1415,66.3058,66.1323,66.2601,248800.0
2022-02-24 12:45:00,72.58,72.68,72.57,72.66,112145.0,66.2601,66.3514,66.251,66.3332,112145.0
2022-02-24 12:50:00,72.67,72.69,72.59,72.62,202385.0,66.3423,66.3606,66.2693,66.2967,202385.0
2022-02-24 12:55:00,72.62,72.64,72.45,72.46,203780.0,66.2967,66.3149,66.1415,66.1506,203780.0
2022-02-24 13:00:00,72.46,72.48,72.36,72.38,180208.0,66.1506,66.1689,66.0593,66.0776,180208.0
2022-02-24 13:05:00,72.38,72.52,72.38,72.49,175080.0,66.0776,66.2054,66.0776,66.178,175080.0
2022-02-24 13:10:00,72.49,72.53,72.42,72.49,256037.0,66.178,66.2145,66.1141,66.178,256037.0
2022-02-24 13:15:00,72.48,72.52,72.45,72.47,204379.0,66.1689,66.2054,66.1415,66.1597,204379.0
2022-02-24 13:20:00,72.47,72.5,72.35,72.37,188073.0,66.1597,66.1871,66.0502,66.0684,188073.0
2022-02-24 13:25:00,72.37,72.41,72.21,72.22,109618.0,66.0684,66.105,65.9224,65.9315,109618.0
2022-02-24 13:30:00,72.23,72.4,72.2,72.32,140065.0,65.9406,66.0958,65.9132,66.0228,140065.0
2022-02-24 13:35:00,72.32,72.39,72.28,72.34,168502.0,66.0228,66.0867,65.9863,66.041,168502.0
2022-02-24 13:40:00,72.33,72.37,72.24,72.24,275478.0,66.0319,66.0684,65.9498,65.9498,275478.0
2022-02-24 13:45:00,72.24,72.64,72.19,72.61,251785.0,65.9498,66.3149,65.9041,66.2875,251785.0
2022-02-24 13:50:00,72.61,72.7,72.56,72.59,241360.0,66.2875,66.3697,66.2419,66.2693,241360.0
2022-02-24 13:55:00,72.59,72.66,72.48,72.54,227370.0,66.2693,66.3332,66.1689,66.2236,227370.0
2022-02-24 14:00:00,72.53,72.62,72.48,72.61,310115.0,66.2145,66.2967,66.1689,66.2875,310115.0
2022-02-24 14:05:00,72.61,72.68,72.43,72.45,352041.0,66.2875,66.3514,66.1232,66.1415,352041.0
2022-02-24 14:10:00,72.46,72.59,72.44,72.57,416021.0,66.1506,66.2693,66.1323,66.251,416021.0
2022-02-24 14:15:00,72.57,72.71,72.5,72.7,219880.0,66.251,66.3788,66.1871,66.3697,219880.0
2022-02-24 14:20:00,72.7,72.78,72.69,72.77,163470.0,66.3697,66.4427,66.3606,66.4336,163470.0
2022-02-24 14:25:00,72.77,72.82,72.73,72.79,213369.0,66.4336,66.4793,66.3971,66.4519,213369.0
2022-02-24 14:30:00,72.78,72.97,72.76,72.94,336908.0,66.4427,66.6162,66.4245,66.5888,336908.0
2022-02-24 14:35:00,72.93,73.03,72.92,72.96,273941.0,66.5797,66.671,66.5705,66.6071,273941.0
2022-02-24 14:40:00,72.97,72.97,72.84,72.87,290639.0,66.6162,66.6162,66.4975,66.5249,290639.0
2022-02-24 14:45:00,72.88,73.0,72.86,73.0,171680.0,66.534,66.6436,66.5158,66.6436,171680.0
2022-02-24 14:50:00,72.99,73.02,72.92,73.0,258936.0,66.6344,66.6618,66.5705,66.6436,258936.0
2022-02-24 14:55:00,73.0,73.02,72.92,72.99,517654.0,66.6436,66.6618,66.5705,66.6344,517654.0
2022-02-24 15:00:00,72.99,73.15,72.95,73.13,455601.0,66.6344,66.7805,66.5979,66.7623,455601.0
2022-02-24 15:05:00,73.13,73.17,73.1,73.15,551105.0,66.7623,66.7988,66.7349,66.7805,551105.0
2022-02-24 15:10:00,73.14,73.25,73.14,73.24,300970.0,66.7714,66.8718,66.7714,66.8627,300970.0
2022-02-24 15:15:00,73.25,73.25,73.13,73.18,437370.0,66.8718,66.8718,66.7623,66.8079,437370.0
2022-02-24 15:20:00,73.18,73.2,73.11,73.16,386098.0,66.8079,66.8262,66.744,66.7896,386098.0
2022-02-24 15:25:00,73.16,73.17,72.99,73.0,416107.0,66.7896,66.7988,66.6344,66.6436,416107.0
2022-02-24 15:30:00,73.01,73.25,72.95,73.25,413995.0,66.6527,66.8718,66.5979,66.8718,413995.0
2022-02-24 15:35:00,73.26,73.3,73.21,73.26,278349.0,66.8809,66.9175,66.8353,66.8809,278349.0
2022-02-24 15:40:00,73.27,73.3,73.22,73.24,466479.0,66.8901,66.9175,66.8444,66.8627,466479.0
2022-02-24 15:45:00,73.23,73.33,73.22,73.29,738342.0,66.8536,66.9448,66.8444,66.9083,738342.0
2022-02-24 15:50:00,73.29,73.66,73.29,73.63,836323.0,66.9083,67.2461,66.9083,67.2187,836323.0
2022-02-24 15:55:00,73.63,73.66,73.46,73.57,1783892.0,67.2187,67.2461,67.0635,67.1639,1783892.0
2022-02-25 09:30:00,74.0,74.48,73.94,74.48,394066.0,67.5565,67.9947,67.5017,67.9947,394066.0
2022-02-25 09:35:00,74.48,74.84,74.41,74.8,425505.0,67.9947,68.3234,67.9308,68.2868,425505.0
2022-02-25 09:40:00,74.8,74.92,74.65,74.67,303103.0,68.2868,68.3964,68.1499,68.1682,303103.0
2022-02-25 09:45:00,74.67,74.82,74.56,74.56,380231.0,68.1682,68.3051,68.0677,68.0677,380231.0
2022-02-25 09:50:00,74.57,74.59,74.44,74.45,314147.0,68.0769,68.0951,67.9582,67.9673,314147.0
2022-02-25 09:55:00,74.45,74.61,74.43,74.57,254423.0,67.9673,68.1134,67.9491,68.0769,254423.0
2022-02-25 10:00:00,74.57,74.82,74.57,74.75,279399.0,68.0769,68.3051,68.0769,68.2412,279399.0
2022-02-25 10:05:00,74.74,74.87,74.69,74.77,388007.0,68.2321,68.3507,68.1864,68.2595,388007.0
2022-02-25 10:10:00,74.76,74.76,74.65,74.69,205044.0,68.2503,68.2503,68.1499,68.1864,205044.0
2022-02-25 10:15:00,74.7,74.72,74.57,74.7,309708.0,68.1956,68.2138,68.0769,68.1956,309708.0
2022-02-25 10:20:00,74.71,74.77,74.57,74.7,356672.0,68.2047,68.2595,68.0769,68.1956,356672.0
2022-02-25 10:25:00,74.7,74.93,74.68,74.9,356171.0,68.1956,68.4055,68.1773,68.3781,356171.0
2022-02-25 10:30:00,74.9,74.96,74.87,74.95,268347.0,68.3781,68.4329,68.3507,68.4238,268347.0
2022-02-25 10:35:00,74.95,75.03,74.88,75.01,299342.0,68.4238,68.4968,68.3599,68.4786,299342.0
2022-02-25 10:40:00,75.02,75.1,74.99,75.03,188642.0,68.4877,68.5607,68.4603,68.4968,188642.0
2022-02-25 10:45:00,75.04,75.16,74.98,75.13,223591.0,68.5059,68.6155,68.4512,68.5881,223591.0
2022-02-25 10:50:00,75.12,75.25,75.12,75.25,104158.0,68.579,68.6977,68.579,68.6977,104158.0
2022-02-25 10:55:00,75.25,75.32,75.2,75.27,304036.0,68.6977,68.7616,68.652,68.7159,304036.0
2022-02-25 11:00:00,75.28,75.41,75.21,75.4,296334.0,68.725,68.8437,68.6611,68.8346,296334.0
2022-02-25 11:05:00,75.4,75.5,75.36,75.48,274314.0,68.8346,68.9259,68.7981,68.9076,274314.0
2022-02-25 11:10:00,75.47,75.6,75.44,75.57,176675.0,68.8985,69.0172,68.8711,68.9898,176675.0
2022-02-25 11:15:00,75.58,75.59,75.44,75.5,98358.0,68.9989,69.0081,68.8711,68.9259,98358.0
2022-02-25 11:20:00,75.51,75.59,75.45,75.55,184901.0,68.935,69.0081,68.8802,68.9715,184901.0
2022-02-25 11:25:00,75.55,75.59,75.44,75.45,158365.0,68.9715,69.0081,68.8711,68.8802,158365.0
2022-02-25 11:30:00,75.45,75.52,75.4,75.45,121353.0,68.8802,68.9442,68.8346,68.8802,121353.0
2022-02-25 11:35:00,75.45,75.5,75.41,75.49,121711.0,68.8802,68.9259,68.8437,68.9168,121711.0
2022-02-25 11:40:00,75.49,75.51,75.43,75.47,111875.0,68.9168,68.935,68.862,68.8985,111875.0
2022-02-25 11:45:00,75.47,75.49,75.35,75.39,183657.0,68.8985,68.9168,68.789,68.8255,183657.0
2022-02-25 11:50:00,75.39,75.42,75.3,75.42,257852.0,68.8255,68.8529,68.7433,68.8529,257852.0
2022-02-25 11:55:00,75.42,75.51,75.42,75.48,128796.0,68.8529,68.935,68.8529,68.9076,128796.0
2022-02-25 12:00:00,75.48,75.53,75.43,75.48,122069.0,68.9076,68.9533,68.862,68.9076,122069.0
2022-02-25 12:05:00,75.49,75.51,75.43,75.43,94996.0,68.9168,68.935,68.862,68.862,94996.0
2022-02-25 12:10:00,75.44,75.58,75.44,75.57,648108.0,68.8711,68.9989,68.8711,68.9898,648108.0
2022-02-25 12:15:00,75.57,75.64,75.55,75.59,210566.0,68.9898,69.0537,68.9715,69.0081,210566.0
2022-02-25 12:20:00,75.59,75.63,75.55,75.63,122445.0,69.0081,69.0446,68.9715,69.0446,122445.0
2022-02-25 12:25:00,75.63,75.73,75.62,75.72,192535.0,69.0446,69.1359,69.0354,69.1267,192535.0
2022-02-25 12:30:00,75.72,75.74,75.66,75.72,88960.0,69.1267,69.145,69.072,69.1267,88960.0
2022-02-25 12:35:00,75.72,75.74,75.67,75.72,76885.0,69.1267,69.145,69.0811,69.1267,76885.0
2022-02-25 12:40:00,75.72,75.81,75.72,75.79,50784.0,69.1267,69.2089,69.1267,69.1906,50784.0
2022-02-25 12:45:00,75.78,75.81,75.75,75.78,60683.0,69.1815,69.2089,69.1541,69.1815,60683.0
2022-02-25 12:50:00,75.79,75.83,75.74,75.8,145605.0,69.1906,69.2272,69.145,69.1998,145605.0
2022-02-25 12:55:00,75.8,75.82,75.71,75.73,274096.0,69.1998,69.218,69.1176,69.1359,274096.0
2022-02-25 13:00:00,75.73,75.77,75.65,75.71,300648.0,69.1359,69.1724,69.0628,69.1176,300648.0
2022-02-25 13:05:00,75.7,75.71,75.65,75.65,79089.0,69.1085,69.1176,69.0628,69.0628,79089.0
2022-02-25 13:10:00,75.66,75.66,75.55,75.64,151450.0,69.072,69.072,68.9715,69.0537,151450.0
2022-02-25 13:15:00,75.64,75.67,75.59,75.65,210295.0,69.0537,69.0811,69.0081,69.0628,210295.0
2022-02-25 13:20:00,75.65,75.68,75.62,75.66,138446.0,69.0628,69.0902,69.0354,69.072,138446.0
2022-02-25 13:25:00,75.66,75.77,75.65,75.76,147423.0,69.072,69.1724,69.0628,69.1633,147423.0
2022-02-25 13:30:00,75.76,75.82,75.75,75.79,73073.0,69.1633,69.218,69.1541,69.1906,73073.0
2022-02-25 13:35:00,75.78,75.78,75.7,75.75,932423.0,69.1815,69.1815,69.1085,69.1541,932423.0
2022-02-25 13:40:00,75.75,75.95,75.74,75.95,354449.0,69.1541,69.3367,69.145,69.3367,354449.0
2022-02-25 13:45:00,75.94,75.99,75.92,75.99,101961.0,69.3276,69.3732,69.3093,69.3732,101961.0
2022-02-25 13:50:00,75.99,76.02,75.93,75.94,129913.0,69.3732,69.4006,69.3184,69.3276,129913.0
2022-02-25 13:55:00,75.93,75.94,75.8,75.83,209488.0,69.3184,69.3276,69.1998,69.2272,209488.0
2022-02-25 14:00:00,75.84,75.92,75.74,75.88,184619.0,69.2363,69.3093,69.145,69.2728,184619.0
2022-02-25 14:05:00,75.88,75.9,75.84,75.9,137692.0,69.2728,69.2911,69.2363,69.2911,137692.0
2022-02-25 14:10:00,75.9,75.92,75.83,75.92,142808.0,69.2911,69.3093,69.2272,69.3093,142808.0
2022-02-25 14:15:00,75.92,75.93,75.83,75.84,113179.0,69.3093,69.3184,69.2272,69.2363,113179.0
2022-02-25 14:20:00,75.84,75.92,75.82,75.91,157296.0,69.2363,69.3093,69.218,69.3002,157296.0
2022-02-25 14:25:00,75.91,75.93,75.85,75.9,144484.0,69.3002,69.3184,69.2454,69.2911,144484.0
2022-02-25 14:30:00,75.89,75.92,75.7,75.73,166301.0,69.2819,69.3093,69.1085,69.1359,166301.0
2022-02-25 14:35:00,75.73,75.77,75.65,75.67,170030.0,69.1359,69.1724,69.0628,69.0811,170030.0
2022-02-25 14:40:00,75.66,75.69,75.6,75.68,102843.0,69.072,69.0993,69.0172,69.0902,102843.0
2022-02-25 14:45:00,75.67,75.72,75.65,75.67,155861.0,69.0811,69.1267,69.0628,69.0811,155861.0
2022-02-25 14:50:00,75.67,75.67,75.57,75.64,140783.0,69.0811,69.0811,68.9898,69.0537,140783.0
2022-02-25 14:55:00,75.65,75.78,75.64,75.71,131219.0,69.0628,69.1815,69.0537,69.1176,131219.0
2022-02-25 15:00:00,75.71,75.71,75.57,75.6,95117.0,69.1176,69.1176,68.9898,69.0172,95117.0
2022-02-25 15:05:00,75.6,75.7,75.59,75.69,100299.0,69.0172,69.1085,69.0081,69.0993,100299.0
2022-02-25 15:10:00,75.69,75.71,75.61,75.68,130338.0,69.0993,69.1176,69.0263,69.0902,130338.0
2022-02-25 15:15:00,75.69,75.77,75.67,75.75,176187.0,69.0993,69.1724,69.0811,69.1541,176187.0
2022-02-25 15:20:00,75.75,75.87,75.73,75.82,209100.0,69.1541,69.2637,69.1359,69.218,209100.0
2022-02-25 15:25:00,75.81,75.83,75.73,75.75,249927.0,69.2089,69.2272,69.1359,69.1541,249927.0
2022-02-25 15:30:00,75.75,75.82,75.68,75.68,403788.0,69.1541,69.218,69.0902,69.0902,403788.0
2022-02-25 15:35:00,75.68,75.71,75.56,75.7,370755.0,69.0902,69.1176,68.9807,69.1085,370755.0
2022-02-25 15:40:00,75.69,75.83,75.67,75.73,645198.0,69.0993,69.2272,69.0811,69.1359,645198.0
2022-02-25 15:45:00,75.73,75.85,75.71,75.78,523675.0,69.1359,69.2454,69.1176,69.1815,523675.0
2022-02-25 15:50:00,75.78,75.92,75.78,75.84,815156.0,69.1815,69.3093,69.1815,69.2363,815156.0
2022-02-25 15:55:00,75.85,75.95,75.82,75.92,1271991.0,69.2454,69.3367,69.218,69.3093,1271991.0
2022-02-28 09:30:00,74.73,74.93,74.56,74.61,513147.0,68.2229,68.4055,68.0677,68.1134,513147.0
2022-02-28 09:35:00,74.61,75.11,74.57,75.09,647131.0,68.1134,68.5699,68.0769,68.5516,647131.0
2022-02-28 09:40:00,75.08,75.14,74.91,75.08,326911.0,68.5425,68.5972,68.3873,68.5425,326911.0
2022-02-28 09:45:00,75.08,75.12,74.99,75.12,275355.0,68.5425,68.579,68.4603,68.579,275355.0
2022-02-28 09:50:00,75.11,75.21,74.96,74.98,265524.0,68.5699,68.6611,68.4329,68.4512,265524.0
2022-02-28 09:55:00,74.97,75.0,74.81,74.9,360654.0,68.442,68.4694,68.296,68.3781,360654.0
2022-02-28 10:00:00,74.9,74.96,74.8,74.85,205883.0,68.3781,68.4329,68.2868,68.3325,205883.0
2022-02-28 10:05:00,74.85,74.88,74.71,74.74,184984.0,68.3325,68.3599,68.2047,68.2321,184984.0
2022-02-28 10:10:00,74.74,74.87,74.65,74.69,203456.0,68.2321,68.3507,68.1499,68.1864,203456.0
2022-02-28 10:15:00,74.68,74.73,74.6,74.61,208552.0,68.1773,68.2229,68.1043,68.1134,208552.0
2022-02-28 10:20:00,74.61,74.66,74.56,74.63,155653.0,68.1134,68.159,68.0677,68.1316,155653.0
2022-02-28 10:25:00,74.63,74.64,74.48,74.49,177336.0,68.1316,68.1408,67.9947,68.0038,177336.0
2022-02-28 10:30:00,74.48,74.7,74.45,74.6,308845.0,67.9947,68.1956,67.9673,68.1043,308845.0
2022-02-28 10:35:00,74.59,74.71,74.58,74.71,213600.0,68.0951,68.2047,68.086,68.2047,213600.0
2022-02-28 10:40:00,74.72,74.8,74.66,74.78,302876.0,68.2138,68.2868,68.159,68.2686,302876.0
2022-02-28 10:45:00,74.79,74.79,74.72,74.75,164919.0,68.2777,68.2777,68.2138,68.2412,164919.0
2022-02-28 10:50:00,74.75,74.75,74.62,74.67,188797.0,68.2412,68.2412,68.1225,68.1682,188797.0
2022-02-28 10:55:00,74.67,74.76,74.66,74.74,214066.0,68.1682,68.2503,68.159,68.2321,214066.0
2022-02-28 11:00:00,74.73,74.86,74.73,74.79,204339.0,68.2229,68.3416,68.2229,68.2777,204339.0
2022-02-28 11:05:00,74.78,74.89,74.75,74.88,151267.0,68.2686,68.369,68.2412,68.3599,151267.0
2022-02-28 11:10:00,74.88,74.9,74.8,74.81,166041.0,68.3599,68.3781,68.2868,68.296,166041.0
2022-02-28 11:15:00,74.82,74.94,74.81,74.9,165227.0,68.3051,68.4147,68.296,68.3781,165227.0
2022-02-28 11:20:00,74.89,75.02,74.89,75.02,139859.0,68.369,68.4877,68.369,68.4877,139859.0
2022-02-28 11:25:00,75.02,75.07,74.96,75.02,134363.0,68.4877,68.5333,68.4329,68.4877,134363.0
2022-02-28 11:30:00,75.03,75.12,74.99,75.05,177196.0,68.4968,68.579,68.4603,68.5151,177196.0
2022-02-28 11:35:00,75.05,75.07,74.87,74.88,210210.0,68.5151,68.5333,68.3507,68.3599,210210.0
2022-02-28 11:40:00,74.87,74.89,74.79,74.86,157853.0,68.3507,68.369,68.2777,68.3416,157853.0
2022-02-28 11:45:00,74.85,74.85,74.64,74.69,160793.0,68.3325,68.3325,68.1408,68.1864,160793.0
2022-02-28 11:50:00,74.69,74.79,74.64,74.78,123420.0,68.1864,68.2777,68.1408,68.2686,123420.0
2022-02-28 11:55:00,74.79,74.92,74.79,74.89,75604.0,68.2777,68.3964,68.2777,68.369,75604.0
2022-02-28 12:00:00,74.89,74.97,74.87,74.93,92421.0,68.369,68.442,68.3507,68.4055,92421.0
2022-02-28 12:05:00,74.93,74.96,74.75,74.76,185724.0,68.4055,68.4329,68.2412,68.2503,185724.0
2022-02-28 12:10:00,74.76,74.76,74.68,74.7,105306.0,68.2503,68.2503,68.1773,68.1956,105306.0
2022-02-28 12:15:00,74.7,74.73,74.61,74.71,131358.0,68.1956,68.2229,68.1134,68.2047,131358.0
2022-02-28 12:20:00,74.72,74.73,74.62,74.63,174501.0,68.2138,68.2229,68.1225,68.1316,174501.0
2022-02-28 12:25:00,74.64,74.7,74.61,74.62,73744.0,68.1408,68.1956,68.1134,68.1225,73744.0
2022-02-28 12:30:00,74.62,74.64,74.53,74.54,90761.0,68.1225,68.1408,68.0404,68.0495,90761.0
2022-02-28 12:35:00,74.54,74.55,74.51,74.53,85953.0,68.0495,68.0586,68.0221,68.0404,85953.0
2022-02-28 12:40:00,74.53,74.56,74.46,74.48,154192.0,68.0404,68.0677,67.9764,67.9947,154192.0
2022-02-28 12:45:00,74.48,74.51,74.43,74.49,105338.0,67.9947,68.0221,67.9491,68.0038,105338.0
2022-02-28 12:50:00,74.49,74.51,74.4,74.44,148081.0,68.0038,68.0221,67.9217,67.9582,148081.0
2022-02-28 12:55:00,74.44,74.46,74.39,74.43,94810.0,67.9582,67.9764,67.9125,67.9491,94810.0
2022-02-28 13:00:00,74.42,74.59,74.41,74.54,95591.0,67.9399,68.0951,67.9308,68.0495,95591.0
2022-02-28 13:05:00,74.55,74.64,74.52,74.61,93037.0,68.0586,68.1408,68.0312,68.1134,93037.0
2022-02-28 13:10:00,74.61,74.67,74.58,74.61,97845.0,68.1134,68.1682,68.086,68.1134,97845.0
2022-02-28 13:15:00,74.61,74.62,74.45,74.49,244894.0,68.1134,68.1225,67.9673,68.0038,244894.0
2022-02-28 13:20:00,74.48,74.48,74.37,74.37,115845.0,67.9947,67.9947,67.8943,67.8943,115845.0
2022-02-28 13:25:00,74.37,74.43,74.34,74.38,177538.0,67.8943,67.9491,67.8669,67.9034,177538.0
2022-02-28 13:30:00,74.38,74.38,74.28,74.32,160817.0,67.9034,67.9034,67.8121,67.8486,160817.0
2022-02-28 13:35:00,74.32,74.37,74.26,74.36,86755.0,67.8486,67.8943,67.7939,67.8852,86755.0
2022-02-28 13:40:00,74.36,74.48,74.35,74.42,103200.0,67.8852,67.9947,67.876,67.9399,103200.0
2022-02-28 13:45:00,74.41,74.5,74.37,74.49,113690.0,67.9308,68.013,67.8943,68.0038,113690.0
2022-02-28 13:50:00,74.49,74.65,74.49,74.6,154442.0,68.0038,68.1499,68.0038,68.1043,154442.0
2022-02-28 13:55:00,74.6,74.63,74.57,74.61,66154.0,68.1043,68.1316,68.0769,68.1134,66154.0
2022-02-28 14:00:00,74.61,74.61,74.34,74.35,251984.0,68.1134,68.1134,67.8669,67.876,251984.0
2022-02-28 14:05:00,74.36,74.37,74.2,74.21,254559.0,67.8852,67.8943,67.7391,67.7482,254559.0
2022-02-28 14:10:00,74.21,74.21,74.09,74.19,177055.0,67.7482,67.7482,67.6387,67.73,177055.0
2022-02-28 14:15:00,74.18,74.3,74.18,74.3,255092.0,67.7208,67.8304,67.7208,67.8304,255092.0
2022-02-28 14:20:00,74.3,74.32,74.21,74.24,210632.0,67.8304,67.8486,67.7482,67.7756,210632.0
2022-02-28 14:25:00,74.24,74.33,74.23,74.26,119271.0,67.7756,67.8578,67.7665,67.7939,119271.0
2022-02-28 14:30:00,74.25,74.32,74.21,74.3,151615.0,67.7847,67.8486,67.7482,67.8304,151615.0
2022-02-28 14:35:00,74.3,74.42,74.29,74.33,145588.0,67.8304,67.9399,67.8213,67.8578,145588.0
2022-02-28 14:40:00,74.33,74.5,74.27,74.45,140008.0,67.8578,68.013,67.803,67.9673,140008.0
2022-02-28 14:45:00,74.45,74.46,74.33,74.38,176035.0,67.9673,67.9764,67.8578,67.9034,176035.0
2022-02-28 14:50:00,74.38,74.46,74.35,74.45,114861.0,67.9034,67.9764,67.876,67.9673,114861.0
2022-02-28 14:55:00,74.45,74.51,74.43,74.44,103190.0,67.9673,68.0221,67.9491,67.9582,103190.0
2022-02-28 15:00:00,74.43,74.46,74.39,74.41,156261.0,67.9491,67.9764,67.9125,67.9308,156261.0
2022-02-28 15:05:00,74.41,74.49,74.31,74.46,181783.0,67.9308,68.0038,67.8395,67.9764,181783.0
2022-02-28 15:10:00,74.45,74.47,74.36,74.39,181027.0,67.9673,67.9856,67.8852,67.9125,181027.0
2022-02-28 15:15:00,74.39,74.49,74.39,74.47,177931.0,67.9125,68.0038,67.9125,67.9856,177931.0
2022-02-28 15:20:00,74.48,74.64,74.46,74.64,283559.0,67.9947,68.1408,67.9764,68.1408,283559.0
2022-02-28 15:25:00,74.63,74.64,74.54,74.56,309647.0,68.1316,68.1408,68.0495,68.0677,309647.0
2022-02-28 15:30:00,74.55,74.55,74.35,74.36,448203.0,68.0586,68.0586,67.876,67.8852,448203.0
2022-02-28 15:35:00,74.37,74.4,74.29,74.39,386045.0,67.8943,67.9217,67.8213,67.9125,386045.0
2022-02-28 15:40:00,74.39,74.65,74.38,74.61,328931.0,67.9125,68.1499,67.9034,68.1134,328931.0
2022-02-28 15:45:00,74.62,74.83,74.61,74.78,605377.0,68.1225,68.3142,68.1134,68.2686,605377.0
2022-02-28 15:50:00,74.78,74.93,74.78,74.89,1034688.0,68.2686,68.4055,68.2686,68.369,1034688.0
2022-02-28 15:55:00,74.89,75.02,74.88,74.96,1812640.0,68.369,68.4877,68.3599,68.4329,1812640.0
2022-03-01 09:30:00,74.77,75.05,74.65,75.04,398576.0,68.2595,68.5151,68.1499,68.5059,398576.0
2022-03-01 09:35:00,75.04,75.22,74.98,75.22,374700.0,68.5059,68.6703,68.4512,68.6703,374700.0
2022-03-01 09:40:00,75.22,75.31,75.12,75.18,334093.0,68.6703,68.7524,68.579,68.6338,334093.0
2022-03-01 09:45:00,75.19,75.22,75.01,75.18,280910.0,68.6429,68.6703,68.4786,68.6338,280910.0
2022-03-01 09:50:00,75.19,75.21,74.86,74.88,973339.0,68.6429,68.6611,68.3416,68.3599,973339.0
2022-03-01 09:55:00,74.88,74.99,74.83,74.83,429784.0,68.3599,68.4603,68.3142,68.3142,429784.0
2022-03-01 10:00:00,74.85,75.02,74.84,75.01,252137.0,68.3325,68.4877,68.3234,68.4786,252137.0
2022-03-01 10:05:00,75.01,75.04,74.79,74.81,180061.0,68.4786,68.5059,68.2777,68.296,180061.0
2022-03-01 10:10:00,74.81,74.87,74.79,74.8,804398.0,68.296,68.3507,68.2777,68.2868,804398.0
2022-03-01 10:15:00,74.79,74.89,74.77,74.84,300769.0,68.2777,68.369,68.2595,68.3234,300769.0
2022-03-01 10:20:00,74.85,74.93,74.63,74.67,202415.0,68.3325,68.4055,68.1316,68.1682,202415.0
2022-03-01 10:25:00,74.68,74.75,74.56,74.67,119935.0,68.1773,68.2412,68.0677,68.1682,119935.0
2022-03-01 10:30:00,74.68,74.72,74.56,74.57,254522.0,68.1773,68.2138,68.0677,68.0769,254522.0
2022-03-01 10:35:00,74.58,74.71,74.51,74.52,253607.0,68.086,68.2047,68.0221,68.0312,253607.0
2022-03-01 10:40:00,74.52,74.55,74.43,74.48,214696.0,68.0312,68.0586,67.9491,67.9947,214696.0
2022-03-01 10:45:00,74.48,74.62,74.44,74.58,206473.0,67.9947,68.1225,67.9582,68.086,206473.0
2022-03-01 10:50:00,74.59,74.72,74.59,74.64,137505.0,68.0951,68.2138,68.0951,68.1408,137505.0
2022-03-01 10:55:00,74.64,74.73,74.6,74.61,136291.0,68.1408,68.2229,68.1043,68.1134,136291.0
2022-03-01 11:00:00,74.61,74.82,74.59,74.75,117078.0,68.1134,68.3051,68.0951,68.2412,117078.0
2022-03-01 11:05:00,74.75,74.76,74.63,74.67,146555.0,68.2412,68.2503,68.1316,68.1682,146555.0
2022-03-01 11:10:00,74.68,74.83,74.66,74.83,265267.0,68.1773,68.3142,68.159,68.3142,265267.0
2022-03-01 11:15:00,74.83,74.84,74.66,74.67,109373.0,68.3142,68.3234,68.159,68.1682,109373.0
2022-03-01 11:20:00,74.67,74.82,74.66,74.81,98686.0,68.1682,68.3051,68.159,68.296,98686.0
2022-03-01 11:25:00,74.81,74.82,74.73,74.82,146272.0,68.296,68.3051,68.2229,68.3051,146272.0
2022-03-01 11:30:00,74.82,74.82,74.58,74.6,292935.0,68.3051,68.3051,68.086,68.1043,292935.0
2022-03-01 11:35:00,74.6,74.61,74.51,74.53,164806.0,68.1043,68.1134,68.0221,68.0404,164806.0
2022-03-01 11:40:00,74.54,74.56,74.45,74.47,149692.0,68.0495,68.0677,67.9673,67.9856,149692.0
2022-03-01 11:45:00,74.47,74.47,74.23,74.28,157084.0,67.9856,67.9856,67.7665,67.8121,157084.0
2022-03-01 11:50:00,74.29,74.31,74.2,74.24,96928.0,67.8213,67.8395,67.7391,67.7756,96928.0
2022-03-01 11:55:00,74.23,74.29,74.18,74.28,229369.0,67.7665,67.8213,67.7208,67.8121,229369.0
2022-03-01 12:00:00,74.26,74.3,74.23,74.23,142779.0,67.7939,67.8304,67.7665,67.7665,142779.0
2022-03-01 12:05:00,74.23,74.32,74.22,74.31,135905.0,67.7665,67.8486,67.7573,67.8395,135905.0
2022-03-01 12:10:00,74.31,74.32,74.17,74.28,171831.0,67.8395,67.8486,67.7117,67.8121,171831.0
2022-03-01 12:15:00,74.27,74.35,74.22,74.31,135766.0,67.803,67.876,67.7573,67.8395,135766.0
2022-03-01 12:20:00,74.31,74.31,74.22,74.26,133666.0,67.8395,67.8395,67.7573,67.7939,133666.0
2022-03-01 12:25:00,74.25,74.32,74.25,74.31,106470.0,67.7847,67.8486,67.7847,67.8395,106470.0
2022-03-01 12:30:00,74.31,74.45,74.28,74.42,165088.0,67.8395,67.9673,67.8121,67.9399,165088.0
2022-03-01 12:35:00,74.43,74.44,74.34,74.38,144020.0,67.9491,67.9582,67.8669,67.9034,144020.0
2022-03-01 12:40:00,74.38,74.48,74.37,74.46,88627.0,67.9034,67.9947,67.8943,67.9764,88627.0
2022-03-01 12:45:00,74.46,74.51,74.41,74.47,77416.0,67.9764,68.0221,67.9308,67.9856,77416.0
2022-03-01 12:50:00,74.47,74.49,74.4,74.41,74883.0,67.9856,68.0038,67.9217,67.9308,74883.0
2022-03-01 12:55:00,74.42,74.48,74.39,74.46,173432.0,67.9399,67.9947,67.9125,67.9764,173432.0
2022-03-01 13:00:00,74.45,74.53,74.44,74.5,163643.0,67.9673,68.0404,67.9582,68.013,163643.0
2022-03-01 13:05:00,74.51,74.51,74.37,74.44,90240.0,68.0221,68.0221,67.8943,67.9582,90240.0
2022-03-01 13:10:00,74.44,74.44,74.31,74.37,73385.0,67.9582,67.9582,67.8395,67.8943,73385.0
2022-03-01 13:15:00,74.37,74.4,74.31,74.32,175962.0,67.8943,67.9217,67.8395,67.8486,175962.0
2022-03-01 13:20:00,74.31,74.35,74.19,74.19,105188.0,67.8395,67.876,67.73,67.73,105188.0
2022-03-01 13:25:00,74.19,74.19,74.12,74.16,82266.0,67.73,67.73,67.6661,67.7026,82266.0
2022-03-01 13:30:00,74.15,74.22,74.12,74.18,127557.0,67.6934,67.7573,67.6661,67.7208,127557.0
2022-03-01 13:35:00,74.17,74.34,74.16,74.34,111042.0,67.7117,67.8669,67.7026,67.8669,111042.0
2022-03-01 13:40:00,74.34,74.4,74.31,74.36,144727.0,67.8669,67.9217,67.8395,67.8852,144727.0
2022-03-01 13:45:00,74.35,74.42,74.3,74.34,147920.0,67.876,67.9399,67.8304,67.8669,147920.0
2022-03-01 13:50:00,74.34,74.35,74.29,74.31,89692.0,67.8669,67.876,67.8213,67.8395,89692.0
2022-03-01 13:55:00,74.3,74.35,74.27,74.29,84781.0,67.8304,67.876,67.803,67.8213,84781.0
2022-03-01 14:00:00,74.28,74.29,74.11,74.16,141019.0,67.8121,67.8213,67.6569,67.7026,141019.0
2022-03-01 14:05:00,74.16,74.25,74.14,74.15,122501.0,67.7026,67.7847,67.6843,67.6934,122501.0
2022-03-01 14:10:00,74.15,74.17,74.11,74.17,220345.0,67.6934,67.7117,67.6569,67.7117,220345.0
2022-03-01 14:15:00,74.16,74.25,74.08,74.23,231773.0,67.7026,67.7847,67.6295,67.7665,231773.0
2022-03-01 14:20:00,74.22,74.4,74.21,74.39,234550.0,67.7573,67.9217,67.7482,67.9125,234550.0
2022-03-01 14:25:00,74.39,74.45,74.38,74.43,148517.0,67.9125,67.9673,67.9034,67.9491,148517.0
2022-03-01 14:30:00,74.43,74.47,74.4,74.46,169228.0,67.9491,67.9856,67.9217,67.9764,169228.0
2022-03-01 14:35:00,74.46,74.59,74.44,74.58,218879.0,67.9764,68.0951,67.9582,68.086,218879.0
2022-03-01 14:40:00,74.57,74.61,74.52,74.6,136737.0,68.0769,68.1134,68.0312,68.1043,136737.0
2022-03-01 14:45:00,74.6,74.64,74.52,74.55,201020.0,68.1043,68.1408,68.0312,68.0586,201020.0
2022-03-01 14:50:00,74.55,74.55,74.44,74.46,173173.0,68.0586,68.0586,67.9582,67.9764,173173.0
2022-03-01 14:55:00,74.47,74.51,74.41,74.48,194517.0,67.9856,68.0221,67.9308,67.9947,194517.0
2022-03-01 15:00:00,74.49,74.67,74.45,74.67,172645.0,68.0038,68.1682,67.9673,68.1682,172645.0
2022-03-01 15:05:00,74.67,74.78,74.62,74.65,341743.0,68.1682,68.2686,68.1225,68.1499,341743.0
2022-03-01 15:10:00,74.66,74.66,74.54,74.61,217074.0,68.159,68.159,68.0495,68.1134,217074.0
2022-03-01 15:15:00,74.61,74.63,74.48,74.5,244705.0,68.1134,68.1316,67.9947,68.013,244705.0
2022-03-01 15:20:00,74.51,74.53,74.45,74.52,348613.0,68.0221,68.0404,67.9673,68.0312,348613.0
2022-03-01 15:25:00,74.51,74.55,74.42,74.43,187916.0,68.0221,68.0586,67.9399,67.9491,187916.0
2022-03-01 15:30:00,74.42,74.49,74.31,74.47,374959.0,67.9399,68.0038,67.8395,67.9856,374959.0
2022-03-01 15:35:00,74.47,74.48,74.4,74.41,225541.0,67.9856,67.9947,67.9217,67.9308,225541.0
2022-03-01 15:40:00,74.41,74.5,74.3,74.33,297966.0,67.9308,68.013,67.8304,67.8578,297966.0
2022-03-01 15:45:00,74.32,74.34,74.15,74.16,432072.0,67.8486,67.8669,67.6934,67.7026,432072.0
2022-03-01 15:50:00,74.15,74.39,74.05,74.36,667135.0,67.6934,67.9125,67.6021,67.8852,667135.0
2022-03-01 15:55:00,74.36,74.5,74.27,74.45,773920.0,67.8852,68.013,67.803,67.9673,773920.0
2022-03-02 09:30:00,74.48,74.6,74.41,74.46,353951.0,67.9947,68.1043,67.9308,67.9764,353951.0
2022-03-02 09:35:00,74.45,74.62,74.42,74.51,239759.0,67.9673,68.1225,67.9399,68.0221,239759.0
2022-03-02 09:40:00,74.52,74.68,74.48,74.55,447922.0,68.0312,68.1773,67.9947,68.0586,447922.0
2022-03-02 09:45:00,74.55,74.66,74.51,74.55,205665.0,68.0586,68.159,68.0221,68.0586,205665.0
2022-03-02 09:50:00,74.55,74.68,74.55,74.57,181113.0,68.0586,68.1773,68.0586,68.0769,181113.0
2022-03-02 09:55:00,74.57,74.62,74.38,74.58,239127.0,68.0769,68.1225,67.9034,68.086,239127.0
2022-03-02 10:00:00,74.59,74.86,74.58,74.85,141211.0,68.0951,68.3416,68.086,68.3325,141211.0
2022-03-02 10:05:00,74.85,74.85,74.6,74.62,143601.0,68.3325,68.3325,68.1043,68.1225,143601.0
2022-03-02 10:10:00,74.62,74.76,74.59,74.67,196267.0,68.1225,68.2503,68.0951,68.1682,196267.0
2022-03-02 10:15:00,74.67,74.7,74.56,74.7,141113.0,68.1682,68.1956,68.0677,68.1956,141113.0
2022-03-02 10:20:00,74.7,74.86,74.69,74.85,365631.0,68.1956,68.3416,68.1864,68.3325,365631.0
2022-03-02 10:25:00,74.85,75.15,74.79,75.04,309406.0,68.3325,68.6064,68.2777,68.5059,309406.0
2022-03-02 10:30:00,75.04,75.1,74.86,75.05,259763.0,68.5059,68.5607,68.3416,68.5151,259763.0
2022-03-02 10:35:00,75.05,75.23,75.01,75.14,216404.0,68.5151,68.6794,68.4786,68.5972,216404.0
2022-03-02 10:40:00,75.15,75.19,75.07,75.12,117519.0,68.6064,68.6429,68.5333,68.579,117519.0
2022-03-02 10:45:00,75.14,75.24,75.09,75.2,229766.0,68.5972,68.6885,68.5516,68.652,229766.0
2022-03-02 10:50:00,75.2,75.21,74.97,75.01,268141.0,68.652,68.6611,68.442,68.4786,268141.0
2022-03-02 10:55:00,75.02,75.14,75.02,75.13,200380.0,68.4877,68.5972,68.4877,68.5881,200380.0
2022-03-02 11:00:00,75.13,75.33,75.05,75.27,421122.0,68.5881,68.7707,68.5151,68.7159,421122.0
2022-03-02 11:05:00,75.27,75.38,75.17,75.32,269527.0,68.7159,68.8163,68.6246,68.7616,269527.0
2022-03-02 11:10:00,75.32,75.4,75.28,75.37,167931.0,68.7616,68.8346,68.725,68.8072,167931.0
2022-03-02 11:15:00,75.37,75.39,75.25,75.25,220318.0,68.8072,68.8255,68.6977,68.6977,220318.0
2022-03-02 11:20:00,75.26,75.32,75.22,75.24,163363.0,68.7068,68.7616,68.6703,68.6885,163363.0
2022-03-02 11:25:00,75.25,75.4,75.24,75.33,163652.0,68.6977,68.8346,68.6885,68.7707,163652.0
2022-03-02 11:30:00,75.33,75.54,75.33,75.51,229921.0,68.7707,68.9624,68.7707,68.935,229921.0
2022-03-02 11:35:00,75.5,75.52,75.26,75.34,401467.0,68.9259,68.9442,68.7068,68.7798,401467.0
2022-03-02 11:40:00,75.35,75.42,75.29,75.31,313040.0,68.789,68.8529,68.7342,68.7524,313040.0
2022-03-02 11:45:00,75.3,75.4,75.3,75.3,136935.0,68.7433,68.8346,68.7433,68.7433,136935.0
2022-03-02 11:50:00,75.31,75.39,75.28,75.32,111906.0,68.7524,68.8255,68.725,68.7616,111906.0
2022-03-02 11:55:00,75.31,75.41,75.31,75.36,104914.0,68.7524,68.8437,68.7524,68.7981,104914.0
2022-03-02 12:00:00,75.37,75.41,75.32,75.36,144671.0,68.8072,68.8437,68.7616,68.7981,144671.0
2022-03-02 12:05:00,75.36,75.46,75.29,75.45,192241.0,68.7981,68.8894,68.7342,68.8802,192241.0
2022-03-02 12:10:00,75.46,75.53,75.41,75.42,297930.0,68.8894,68.9533,68.8437,68.8529,297930.0
2022-03-02 12:15:00,75.41,75.51,75.36,75.46,120967.0,68.8437,68.935,68.7981,68.8894,120967.0
2022-03-02 12:20:00,75.46,75.49,75.36,75.39,118422.0,68.8894,68.9168,68.7981,68.8255,118422.0
2022-03-02 12:25:00,75.4,75.48,75.3,75.46,118450.0,68.8346,68.9076,68.7433,68.8894,118450.0
2022-03-02 12:30:00,75.46,75.51,75.45,75.48,112047.0,68.8894,68.935,68.8802,68.9076,112047.0
2022-03-02 12:35:00,75.47,75.57,75.46,75.54,119547.0,68.8985,68.9898,68.8894,68.9624,119547.0
2022-03-02 12:40:00,75.53,75.53,75.48,75.49,90121.0,68.9533,68.9533,68.9076,68.9168,90121.0
2022-03-02 12:45:00,75.49,75.52,75.45,75.48,145663.0,68.9168,68.9442,68.8802,68.9076,145663.0
2022-03-02 12:50:00,75.48,75.51,75.42,75.48,100869.0,68.9076,68.935,68.8529,68.9076,100869.0
2022-03-02 12:55:00,75.48,75.5,75.4,75.47,112162.0,68.9076,68.9259,68.8346,68.8985,112162.0
2022-03-02 13:00:00,75.47,75.54,75.46,75.52,112389.0,68.8985,68.9624,68.8894,68.9442,112389.0
2022-03-02 13:05:00,75.51,75.56,75.48,75.48,80612.0,68.935,68.9807,68.9076,68.9076,80612.0
2022-03-02 13:10:00,75.49,75.53,75.42,75.44,71074.0,68.9168,68.9533,68.8529,68.8711,71074.0
2022-03-02 13:15:00,75.44,75.48,75.41,75.44,109878.0,68.8711,68.9076,68.8437,68.8711,109878.0
2022-03-02 13:20:00,75.44,75.5,75.43,75.43,85218.0,68.8711,68.9259,68.862,68.862,85218.0
2022-03-02 13:25:00,75.42,75.52,75.42,75.47,67824.0,68.8529,68.9442,68.8529,68.8985,67824.0
2022-03-02 13:30:00,75.47,75.59,75.46,75.57,91660.0,68.8985,69.0081,68.8894,68.9898,91660.0
2022-03-02 13:35:00,75.57,75.58,75.52,75.56,181806.0,68.9898,68.9989,68.9442,68.9807,181806.0
2022-03-02 13:40:00,75.56,75.58,75.48,75.54,184496.0,68.9807,68.9989,68.9076,68.9624,184496.0
2022-03-02 13:45:00,75.54,75.55,75.49,75.53,119723.0,68.9624,68.9715,68.9168,68.9533,119723.0
2022-03-02 13:50:00,75.54,75.56,75.51,75.54,91716.0,68.9624,68.9807,68.935,68.9624,91716.0
2022-03-02 13:55:00,75.54,75.58,75.48,75.51,166985.0,68.9624,68.9989,68.9076,68.935,166985.0
2022-03-02 14:00:00,75.52,75.58,75.48,75.58,263297.0,68.9442,68.9989,68.9076,68.9989,263297.0
2022-03-02 14:05:00,75.57,75.59,75.53,75.55,113668.0,68.9898,69.0081,68.9533,68.9715,113668.0
2022-03-02 14:10:00,75.55,75.59,75.53,75.53,84433.0,68.9715,69.0081,68.9533,68.9533,84433.0
2022-03-02 14:15:00,75.53,75.55,75.48,75.5,78410.0,68.9533,68.9715,68.9076,68.9259,78410.0
2022-03-02 14:20:00,75.5,75.53,75.41,75.44,163814.0,68.9259,68.9533,68.8437,68.8711,163814.0
2022-03-02 14:25:00,75.44,75.46,75.36,75.4,171749.0,68.8711,68.8894,68.7981,68.8346,171749.0
2022-03-02 14:30:00,75.4,75.44,75.34,75.43,257202.0,68.8346,68.8711,68.7798,68.862,257202.0
2022-03-02 14:35:00,75.43,75.46,75.42,75.45,69857.0,68.862,68.8894,68.8529,68.8802,69857.0
2022-03-02 14:40:00,75.46,75.49,75.45,75.48,93508.0,68.8894,68.9168,68.8802,68.9076,93508.0
2022-03-02 14:45:00,75.48,75.48,75.35,75.39,119436.0,68.9076,68.9076,68.789,68.8255,119436.0
2022-03-02 14:50:00,75.4,75.48,75.27,75.31,132120.0,68.8346,68.9076,68.7159,68.7524,132120.0
2022-03-02 14:55:00,75.32,75.34,75.28,75.31,148240.0,68.7616,68.7798,68.725,68.7524,148240.0
2022-03-02 15:00:00,75.31,75.43,75.29,75.38,169572.0,68.7524,68.862,68.7342,68.8163,169572.0
2022-03-02 15:05:00,75.39,75.39,75.29,75.29,195924.0,68.8255,68.8255,68.7342,68.7342,195924.0
2022-03-02 15:10:00,75.29,75.33,75.22,75.25,166072.0,68.7342,68.7707,68.6703,68.6977,166072.0
2022-03-02 15:15:00,75.25,75.31,75.2,75.31,209665.0,68.6977,68.7524,68.652,68.7524,209665.0
2022-03-02 15:20:00,75.3,75.34,75.23,75.28,196861.0,68.7433,68.7798,68.6794,68.725,196861.0
2022-03-02 15:25:00,75.29,75.38,75.28,75.37,160430.0,68.7342,68.8163,68.725,68.8072,160430.0
2022-03-02 15:30:00,75.38,75.43,75.34,75.4,248642.0,68.8163,68.862,68.7798,68.8346,248642.0
2022-03-02 15:35:00,75.39,75.41,75.32,75.32,318782.0,68.8255,68.8437,68.7616,68.7616,318782.0
2022-03-02 15:40:00,75.31,75.37,75.26,75.29,318696.0,68.7524,68.8072,68.7068,68.7342,318696.0
2022-03-02 15:45:00,75.3,75.44,75.3,75.42,527927.0,68.7433,68.8711,68.7433,68.8529,527927.0
2022-03-02 15:50:00,75.43,75.5,75.35,75.37,922195.0,68.862,68.9259,68.789,68.8072,922195.0
2022-03-02 15:55:00,75.36,75.36,75.18,75.25,1563396.0,68.7981,68.7981,68.6338,68.6977,1563396.0
2022-03-03 09:30:00,75.58,75.87,75.55,75.69,474637.0,68.9989,69.2637,68.9715,69.0993,474637.0
2022-03-03 09:35:00,75.7,75.98,75.67,75.98,295440.0,69.1085,69.3641,69.0811,69.3641,295440.0
2022-03-03 09:40:00,75.97,76.09,75.96,75.98,200124.0,69.355,69.4645,69.3458,69.3641,200124.0
2022-03-03 09:45:00,75.98,76.18,75.92,76.05,287292.0,69.3641,69.5467,69.3093,69.428,287292.0
2022-03-03 09:50:00,76.05,76.11,75.97,75.98,240048.0,69.428,69.4828,69.355,69.3641,240048.0
2022-03-03 09:55:00,75.97,76.11,75.92,75.93,173029.0,69.355,69.4828,69.3093,69.3184,173029.0
2022-03-03 10:00:00,75.93,75.98,75.86,75.87,200384.0,69.3184,69.3641,69.2545,69.2637,200384.0
2022-03-03 10:05:00,75.88,76.04,75.85,76.02,231185.0,69.2728,69.4189,69.2454,69.4006,231185.0
2022-03-03 10:10:00,76.01,76.1,75.98,76.04,257319.0,69.3915,69.4736,69.3641,69.4189,257319.0
2022-03-03 10:15:00,76.04,76.07,75.96,76.01,147590.0,69.4189,69.4463,69.3458,69.3915,147590.0
2022-03-03 10:20:00,76.02,76.07,75.93,75.94,163188.0,69.4006,69.4463,69.3184,69.3276,163188.0
2022-03-03 10:25:00,75.93,76.0,75.91,75.95,113633.0,69.3184,69.3824,69.3002,69.3367,113633.0
2022-03-03 10:30:00,75.95,76.0,75.85,75.86,131644.0,69.3367,69.3824,69.2454,69.2545,131644.0
2022-03-03 10:35:00,75.85,75.92,75.81,75.82,161436.0,69.2454,69.3093,69.2089,69.218,161436.0
2022-03-03 10:40:00,75.83,75.9,75.77,75.78,203484.0,69.2272,69.2911,69.1724,69.1815,203484.0
2022-03-03 10:45:00,75.79,75.84,75.74,75.83,188683.0,69.1906,69.2363,69.145,69.2272,188683.0
2022-03-03 10:50:00,75.83,75.86,75.75,75.82,299408.0,69.2272,69.2545,69.1541,69.218,299408.0
2022-03-03 10:55:00,75.82,75.86,75.69,75.72,197599.0,69.218,69.2545,69.0993,69.1267,197599.0
2022-03-03 11:00:00,75.72,75.79,75.69,75.75,216961.0,69.1267,69.1906,69.0993,69.1541,216961.0
2022-03-03 11:05:00,75.74,75.81,75.68,75.74,172461.0,69.145,69.2089,69.0902,69.145,172461.0
2022-03-03 11:10:00,75.74,75.8,75.6,75.6,148302.0,69.145,69.1998,69.0172,69.0172,148302.0
2022-03-03 11:15:00,75.6,75.67,75.51,75.66,214889.0,69.0172,69.0811,68.935,69.072,214889.0
2022-03-03 11:20:00,75.66,75.71,75.62,75.64,159365.0,69.072,69.1176,69.0354,69.0537,159365.0
2022-03-03 11:25:00,75.64,75.7,75.61,75.63,101721.0,69.0537,69.1085,69.0263,69.0446,101721.0
2022-03-03 11:30:00,75.62,75.65,75.57,75.63,96310.0,69.0354,69.0628,68.9898,69.0446,96310.0
2022-03-03 11:35:00,75.63,75.65,75.56,75.65,340729.0,69.0446,69.0628,68.9807,69.0628,340729.0
2022-03-03 11:40:00,75.64,75.7,75.61,75.67,118786.0,69.0537,69.1085,69.0263,69.0811,118786.0
2022-03-03 11:45:00,75.67,75.73,75.64,75.72,82132.0,69.0811,69.1359,69.0537,69.1267,82132.0
2022-03-03 11:50:00,75.73,75.73,75.65,75.69,153948.0,69.1359,69.1359,69.0628,69.0993,153948.0
2022-03-03 11:55:00,75.69,75.75,75.59,75.68,341000.0,69.0993,69.1541,69.0081,69.0902,341000.0
2022-03-03 12:00:00,75.67,75.79,75.66,75.78,124543.0,69.0811,69.1906,69.072,69.1815,124543.0
2022-03-03 12:05:00,75.77,75.82,75.76,75.81,147413.0,69.1724,69.218,69.1633,69.2089,147413.0
2022-03-03 12:10:00,75.8,75.85,75.79,75.8,91130.0,69.1998,69.2454,69.1906,69.1998,91130.0
2022-03-03 12:15:00,75.8,75.87,75.79,75.83,104539.0,69.1998,69.2637,69.1906,69.2272,104539.0
2022-03-03 12:20:00,75.83,75.85,75.77,75.77,135728.0,69.2272,69.2454,69.1724,69.1724,135728.0
2022-03-03 12:25:00,75.78,75.8,75.71,75.74,161913.0,69.1815,69.1998,69.1176,69.145,161913.0
2022-03-03 12:30:00,75.74,76.09,75.72,76.01,1001800.0,69.145,69.4645,69.1267,69.3915,1001800.0
2022-03-03 12:35:00,76.0,76.09,75.89,75.93,339876.0,69.3824,69.4645,69.2819,69.3184,339876.0
2022-03-03 12:40:00,75.93,75.93,75.86,75.92,103974.0,69.3184,69.3184,69.2545,69.3093,103974.0
2022-03-03 12:45:00,75.92,75.94,75.87,75.89,335324.0,69.3093,69.3276,69.2637,69.2819,335324.0
2022-03-03 12:50:00,75.88,75.91,75.84,75.85,179196.0,69.2728,69.3002,69.2363,69.2454,179196.0
2022-03-03 12:55:00,75.84,75.96,75.83,75.92,81920.0,69.2363,69.3458,69.2272,69.3093,81920.0
2022-03-03 13:00:00,75.92,75.97,75.85,75.96,112997.0,69.3093,69.355,69.2454,69.3458,112997.0
2022-03-03 13:05:00,75.95,75.98,75.88,75.9,69515.0,69.3367,69.3641,69.2728,69.2911,69515.0
2022-03-03 13:10:00,75.9,76.02,75.88,76.01,94000.0,69.2911,69.4006,69.2728,69.3915,94000.0
2022-03-03 13:15:00,76.01,76.04,75.97,76.01,149806.0,69.3915,69.4189,69.355,69.3915,149806.0
2022-03-03 13:20:00,76.01,76.03,75.96,76.01,132393.0,69.3915,69.4097,69.3458,69.3915,132393.0
2022-03-03 13:25:00,76.01,76.04,75.98,76.04,97672.0,69.3915,69.4189,69.3641,69.4189,97672.0
2022-03-03 13:30:00,76.03,76.05,75.95,75.98,163703.0,69.4097,69.428,69.3367,69.3641,163703.0
2022-03-03 13:35:00,75.99,76.06,75.99,76.03,88031.0,69.3732,69.4371,69.3732,69.4097,88031.0
2022-03-03 13:40:00,76.03,76.09,76.01,76.08,101129.0,69.4097,69.4645,69.3915,69.4554,101129.0
2022-03-03 13:45:00,76.08,76.09,76.0,76.08,85689.0,69.4554,69.4645,69.3824,69.4554,85689.0
2022-03-03 13:50:00,76.09,76.13,76.06,76.13,112741.0,69.4645,69.501,69.4371,69.501,112741.0
2022-03-03 13:55:00,76.13,76.15,76.09,76.11,90891.0,69.501,69.5193,69.4645,69.4828,90891.0
2022-03-03 14:00:00,76.1,76.17,76.09,76.14,105678.0,69.4736,69.5376,69.4645,69.5102,105678.0
2022-03-03 14:05:00,76.14,76.19,76.12,76.14,221149.0,69.5102,69.5558,69.4919,69.5102,221149.0
2022-03-03 14:10:00,76.14,76.29,76.11,76.28,316722.0,69.5102,69.6471,69.4828,69.638,316722.0
2022-03-03 14:15:00,76.28,76.29,76.21,76.23,262158.0,69.638,69.6471,69.5741,69.5923,262158.0
2022-03-03 14:20:00,76.22,76.27,76.16,76.25,202127.0,69.5832,69.6288,69.5284,69.6106,202127.0
2022-03-03 14:25:00,76.25,76.31,76.25,76.28,225796.0,69.6106,69.6654,69.6106,69.638,225796.0
2022-03-03 14:30:00,76.28,76.28,76.17,76.19,239675.0,69.638,69.638,69.5376,69.5558,239675.0
2022-03-03 14:35:00,76.19,76.21,76.14,76.16,171540.0,69.5558,69.5741,69.5102,69.5284,171540.0
2022-03-03 14:40:00,76.16,76.18,76.05,76.08,254737.0,69.5284,69.5467,69.428,69.4554,254737.0
2022-03-03 14:45:00,76.09,76.09,75.96,75.98,165928.0,69.4645,69.4645,69.3458,69.3641,165928.0
2022-03-03 14:50:00,75.98,76.0,75.86,75.89,108300.0,69.3641,69.3824,69.2545,69.2819,108300.0
2022-03-03 14:55:00,75.89,75.92,75.85,75.9,150769.0,69.2819,69.3093,69.2454,69.2911,150769.0
2022-03-03 15:00:00,75.9,75.9,75.74,75.76,147413.0,69.2911,69.2911,69.145,69.1633,147413.0
2022-03-03 15:05:00,75.76,75.84,75.7,75.75,243994.0,69.1633,69.2363,69.1085,69.1541,243994.0
2022-03-03 15:10:00,75.76,75.83,75.75,75.81,158722.0,69.1633,69.2272,69.1541,69.2089,158722.0
2022-03-03 15:15:00,75.8,75.92,75.79,75.91,276937.0,69.1998,69.3093,69.1906,69.3002,276937.0
2022-03-03 15:20:00,75.9,75.93,75.83,75.87,199394.0,69.2911,69.3184,69.2272,69.2637,199394.0
2022-03-03 15:25:00,75.88,76.02,75.88,75.99,177226.0,69.2728,69.4006,69.2728,69.3732,177226.0
2022-03-03 15:30:00,75.98,75.98,75.79,75.79,335209.0,69.3641,69.3641,69.1906,69.1906,335209.0
2022-03-03 15:35:00,75.8,75.84,75.72,75.83,353776.0,69.1998,69.2363,69.1267,69.2272,353776.0
2022-03-03 15:40:00,75.84,75.84,75.68,75.68,391077.0,69.2363,69.2363,69.0902,69.0902,391077.0
2022-03-03 15:45:00,75.68,75.8,75.63,75.77,515483.0,69.0902,69.1998,69.0446,69.1724,515483.0
2022-03-03 15:50:00,75.77,75.85,75.68,75.78,1022647.0,69.1724,69.2454,69.0902,69.1815,1022647.0
2022-03-03 15:55:00,75.78,75.85,75.69,75.85,1425348.0,69.1815,69.2454,69.0993,69.2454,1425348.0
2022-03-04 09:30:00,74.83,75.02,74.71,74.79,444583.0,68.3142,68.4877,68.2047,68.2777,444583.0
2022-03-04 09:35:00,74.78,74.92,74.75,74.81,523351.0,68.2686,68.3964,68.2412,68.296,523351.0
2022-03-04 09:40:00,74.81,74.93,74.77,74.87,362656.0,68.296,68.4055,68.2595,68.3507,362656.0
2022-03-04 09:45:00,74.87,74.91,74.79,74.82,249870.0,68.3507,68.3873,68.2777,68.3051,249870.0
2022-03-04 09:50:00,74.82,74.94,74.8,74.88,285708.0,68.3051,68.4147,68.2868,68.3599,285708.0
2022-03-04 09:55:00,74.87,75.09,74.86,75.02,520821.0,68.3507,68.5516,68.3416,68.4877,520821.0
2022-03-04 10:00:00,75.02,75.09,74.9,74.91,245703.0,68.4877,68.5516,68.3781,68.3873,245703.0
2022-03-04 10:05:00,74.9,74.95,74.8,74.81,146280.0,68.3781,68.4238,68.2868,68.296,146280.0
2022-03-04 10:10:00,74.82,74.86,74.71,74.74,191835.0,68.3051,68.3416,68.2047,68.2321,191835.0
2022-03-04 10:15:00,74.75,74.89,74.74,74.89,189134.0,68.2412,68.369,68.2321,68.369,189134.0
2022-03-04 10:20:00,74.89,74.93,74.82,74.84,111548.0,68.369,68.4055,68.3051,68.3234,111548.0
2022-03-04 10:25:00,74.82,74.97,74.79,74.96,110461.0,68.3051,68.442,68.2777,68.4329,110461.0
2022-03-04 10:30:00,74.96,74.98,74.9,74.96,159937.0,68.4329,68.4512,68.3781,68.4329,159937.0
2022-03-04 10:35:00,74.96,75.06,74.94,75.03,172566.0,68.4329,68.5242,68.4147,68.4968,172566.0
2022-03-04 10:40:00,75.03,75.11,74.97,75.07,175474.0,68.4968,68.5699,68.442,68.5333,175474.0
2022-03-04 10:45:00,75.07,75.18,75.03,75.11,185878.0,68.5333,68.6338,68.4968,68.5699,185878.0
2022-03-04 10:50:00,75.11,75.18,75.08,75.16,111305.0,68.5699,68.6338,68.5425,68.6155,111305.0
2022-03-04 10:55:00,75.16,75.18,75.07,75.1,108065.0,68.6155,68.6338,68.5333,68.5607,108065.0
2022-03-04 11:00:00,75.11,75.27,75.1,75.25,184361.0,68.5699,68.7159,68.5607,68.6977,184361.0
2022-03-04 11:05:00,75.25,75.31,75.23,75.28,94407.0,68.6977,68.7524,68.6794,68.725,94407.0
2022-03-04 11:10:00,75.29,75.33,75.22,75.28,106646.0,68.7342,68.7707,68.6703,68.725,106646.0
2022-03-04 11:15:00,75.28,75.31,75.22,75.25,252015.0,68.725,68.7524,68.6703,68.6977,252015.0
2022-03-04 11:20:00,75.25,75.32,75.22,75.31,282267.0,68.6977,68.7616,68.6703,68.7524,282267.0
2022-03-04 11:25:00,75.3,75.33,75.26,75.29,190532.0,68.7433,68.7707,68.7068,68.7342,190532.0
2022-03-04 11:30:00,75.28,75.31,75.18,75.25,343164.0,68.725,68.7524,68.6338,68.6977,343164.0
2022-03-04 11:35:00,75.25,75.26,75.15,75.23,176655.0,68.6977,68.7068,68.6064,68.6794,176655.0
2022-03-04 11:40:00,75.23,75.27,75.19,75.25,195861.0,68.6794,68.7159,68.6429,68.6977,195861.0
2022-03-04 11:45:00,75.25,75.34,75.25,75.32,221315.0,68.6977,68.7798,68.6977,68.7616,221315.0
2022-03-04 11:50:00,75.33,75.36,75.29,75.34,141632.0,68.7707,68.7981,68.7342,68.7798,141632.0
2022-03-04 11:55:00,75.34,75.39,75.33,75.36,114077.0,68.7798,68.8255,68.7707,68.7981,114077.0
2022-03-04 12:00:00,75.37,75.44,75.3,75.42,226182.0,68.8072,68.8711,68.7433,68.8529,226182.0
2022-03-04 12:05:00,75.42,75.5,75.39,75.47,120479.0,68.8529,68.9259,68.8255,68.8985,120479.0
2022-03-04 12:10:00,75.47,75.6,75.47,75.47,215577.0,68.8985,69.0172,68.8985,68.8985,215577.0
2022-03-04 12:15:00,75.47,75.53,75.45,75.46,188467.0,68.8985,68.9533,68.8802,68.8894,188467.0
2022-03-04 12:20:00,75.46,75.61,75.46,75.58,297876.0,68.8894,69.0263,68.8894,68.9989,297876.0
2022-03-04 12:25:00,75.59,75.66,75.57,75.65,184936.0,69.0081,69.072,68.9898,69.0628,184936.0
2022-03-04 12:30:00,75.64,75.71,75.62,75.69,218460.0,69.0537,69.1176,69.0354,69.0993,218460.0
2022-03-04 12:35:00,75.69,75.74,75.65,75.66,218793.0,69.0993,69.145,69.0628,69.072,218793.0
2022-03-04 12:40:00,75.67,75.68,75.59,75.62,118148.0,69.0811,69.0902,69.0081,69.0354,118148.0
2022-03-04 12:45:00,75.61,75.69,75.59,75.67,259520.0,69.0263,69.0993,69.0081,69.0811,259520.0
2022-03-04 12:50:00,75.68,75.74,75.64,75.72,218512.0,69.0902,69.145,69.0537,69.1267,218512.0
2022-03-04 12:55:00,75.73,75.82,75.72,75.78,173092.0,69.1359,69.218,69.1267,69.1815,173092.0
2022-03-04 13:00:00,75.78,75.89,75.78,75.88,264131.0,69.1815,69.2819,69.1815,69.2728,264131.0
2022-03-04 13:05:00,75.89,75.91,75.84,75.9,282013.0,69.2819,69.3002,69.2363,69.2911,282013.0
2022-03-04 13:10:00,75.9,75.94,75.86,75.89,371431.0,69.2911,69.3276,69.2545,69.2819,371431.0
2022-03-04 13:15:00,75.89,75.92,75.8,75.84,312963.0,69.2819,69.3093,69.1998,69.2363,312963.0
2022-03-04 13:20:00,75.84,75.91,75.8,75.83,353764.0,69.2363,69.3002,69.1998,69.2272,353764.0
2022-03-04 13:25:00,75.83,75.93,75.81,75.93,431700.0,69.2272,69.3184,69.2089,69.3184,431700.0
2022-03-04 13:30:00,75.93,75.96,75.89,75.94,318746.0,69.3184,69.3458,69.2819,69.3276,318746.0
2022-03-04 13:35:00,75.94,75.97,75.9,75.96,188466.0,69.3276,69.355,69.2911,69.3458,188466.0
2022-03-04 13:40:00,75.95,75.95,75.79,75.81,202144.0,69.3367,69.3367,69.1906,69.2089,202144.0
2022-03-04 13:45:00,75.8,75.84,75.76,75.82,156461.0,69.1998,69.2363,69.1633,69.218,156461.0
2022-03-04 13:50:00,75.82,75.89,75.82,75.83,378710.0,69.218,69.2819,69.218,69.2272,378710.0
2022-03-04 13:55:00,75.83,75.84,75.71,75.74,184311.0,69.2272,69.2363,69.1176,69.145,184311.0
2022-03-04 14:00:00,75.74,75.78,75.63,75.68,248438.0,69.145,69.1815,69.0446,69.0902,248438.0
2022-03-04 14:05:00,75.68,75.78,75.68,75.75,346382.0,69.0902,69.1815,69.0902,69.1541,346382.0
2022-03-04 14:10:00,75.75,75.77,75.69,75.7,242325.0,69.1541,69.1724,69.0993,69.1085,242325.0
2022-03-04 14:15:00,75.71,75.8,75.68,75.78,255926.0,69.1176,69.1998,69.0902,69.1815,255926.0
2022-03-04 14:20:00,75.78,75.99,75.78,75.98,353168.0,69.1815,69.3732,69.1815,69.3641,353168.0
2022-03-04 14:25:00,75.98,76.03,75.94,75.98,308900.0,69.3641,69.4097,69.3276,69.3641,308900.0
2022-03-04 14:30:00,75.98,76.0,75.93,75.95,258854.0,69.3641,69.3824,69.3184,69.3367,258854.0
2022-03-04 14:35:00,75.95,75.97,75.88,75.92,194423.0,69.3367,69.355,69.2728,69.3093,194423.0
2022-03-04 14:40:00,75.92,75.94,75.84,75.87,211739.0,69.3093,69.3276,69.2363,69.2637,211739.0
2022-03-04 14:45:00,75.86,75.89,75.81,75.84,214717.0,69.2545,69.2819,69.2089,69.2363,214717.0
2022-03-04 14:50:00,75.85,75.89,75.79,75.8,192014.0,69.2454,69.2819,69.1906,69.1998,192014.0
2022-03-04 14:55:00,75.8,75.83,75.68,75.69,188778.0,69.1998,69.2272,69.0902,69.0993,188778.0
2022-03-04 15:00:00,75.69,75.86,75.68,75.82,297671.0,69.0993,69.2545,69.0902,69.218,297671.0
2022-03-04 15:05:00,75.82,75.88,75.78,75.8,244328.0,69.218,69.2728,69.1815,69.1998,244328.0
2022-03-04 15:10:00,75.8,75.86,75.72,75.73,260110.0,69.1998,69.2545,69.1267,69.1359,260110.0
2022-03-04 15:15:00,75.73,75.8,75.69,75.7,313581.0,69.1359,69.1998,69.0993,69.1085,313581.0
2022-03-04 15:20:00,75.7,75.79,75.67,75.76,281404.0,69.1085,69.1906,69.0811,69.1633,281404.0
2022-03-04 15:25:00,75.75,75.86,75.75,75.78,304769.0,69.1541,69.2545,69.1541,69.1815,304769.0
2022-03-04 15:30:00,75.77,75.84,75.73,75.76,319820.0,69.1724,69.2363,69.1359,69.1633,319820.0
2022-03-04 15:35:00,75.77,75.81,75.62,75.65,274255.0,69.1724,69.2089,69.0354,69.0628,274255.0
2022-03-04 15:40:00,75.65,75.76,75.64,75.69,340589.0,69.0628,69.1633,69.0537,69.0993,340589.0
2022-03-04 15:45:00,75.69,75.81,75.64,75.67,627943.0,69.0993,69.2089,69.0537,69.0811,627943.0
2022-03-04 15:50:00,75.67,75.88,75.61,75.88,761763.0,69.0811,69.2728,69.0263,69.2728,761763.0
2022-03-04 15:55:00,75.88,75.95,75.84,75.89,993598.0,69.2728,69.3367,69.2363,69.2819,993598.0
2022-03-07 09:30:00,75.5,75.53,75.16,75.28,426015.0,68.9259,68.9533,68.6155,68.725,426015.0
2022-03-07 09:35:00,75.29,75.31,74.97,74.99,316114.0,68.7342,68.7524,68.442,68.4603,316114.0
2022-03-07 09:40:00,74.99,75.17,74.94,74.97,279203.0,68.4603,68.6246,68.4147,68.442,279203.0
2022-03-07 09:45:00,74.96,75.05,74.9,74.96,386950.0,68.4329,68.5151,68.3781,68.4329,386950.0
2022-03-07 09:50:00,74.96,75.18,74.86,75.13,215932.0,68.4329,68.6338,68.3416,68.5881,215932.0
2022-03-07 09:55:00,75.13,75.24,75.1,75.1,188842.0,68.5881,68.6885,68.5607,68.5607,188842.0
2022-03-07 10:00:00,75.09,75.22,75.02,75.19,160399.0,68.5516,68.6703,68.4877,68.6429,160399.0
2022-03-07 10:05:00,75.19,75.41,75.16,75.38,131540.0,68.6429,68.8437,68.6155,68.8163,131540.0
2022-03-07 10:10:00,75.38,75.43,75.28,75.32,184552.0,68.8163,68.862,68.725,68.7616,184552.0
2022-03-07 10:15:00,75.32,75.48,75.3,75.42,174406.0,68.7616,68.9076,68.7433,68.8529,174406.0
2022-03-07 10:20:00,75.42,75.56,75.35,75.35,173036.0,68.8529,68.9807,68.789,68.789,173036.0
2022-03-07 10:25:00,75.35,75.38,75.3,75.36,155064.0,68.789,68.8163,68.7433,68.7981,155064.0
2022-03-07 10:30:00,75.36,75.46,75.34,75.4,239599.0,68.7981,68.8894,68.7798,68.8346,239599.0
2022-03-07 10:35:00,75.4,75.64,75.39,75.57,225929.0,68.8346,69.0537,68.8255,68.9898,225929.0
2022-03-07 10:40:00,75.56,75.78,75.54,75.77,187411.0,68.9807,69.1815,68.9624,69.1724,187411.0
2022-03-07 10:45:00,75.76,75.79,75.69,75.72,183145.0,69.1633,69.1906,69.0993,69.1267,183145.0
2022-03-07 10:50:00,75.72,75.72,75.52,75.58,173409.0,69.1267,69.1267,68.9442,68.9989,173409.0
2022-03-07 10:55:00,75.58,75.59,75.46,75.5,240864.0,68.9989,69.0081,68.8894,68.9259,240864.0
2022-03-07 11:00:00,75.5,75.55,75.37,75.38,359442.0,68.9259,68.9715,68.8072,68.8163,359442.0
2022-03-07 11:05:00,75.38,75.5,75.28,75.48,227341.0,68.8163,68.9259,68.725,68.9076,227341.0
2022-03-07 11:10:00,75.47,75.48,75.37,75.43,162364.0,68.8985,68.9076,68.8072,68.862,162364.0
2022-03-07 11:15:00,75.43,75.44,75.21,75.22,245110.0,68.862,68.8711,68.6611,68.6703,245110.0
2022-03-07 11:20:00,75.22,75.34,75.14,75.14,207633.0,68.6703,68.7798,68.5972,68.5972,207633.0
2022-03-07 11:25:00,75.14,75.2,75.11,75.17,123852.0,68.5972,68.652,68.5699,68.6246,123852.0
2022-03-07 11:30:00,75.17,75.19,75.05,75.11,133024.0,68.6246,68.6429,68.5151,68.5699,133024.0
2022-03-07 11:35:00,75.12,75.14,74.87,74.88,141009.0,68.579,68.5972,68.3507,68.3599,141009.0
2022-03-07 11:40:00,74.88,74.92,74.83,74.89,167184.0,68.3599,68.3964,68.3142,68.369,167184.0
2022-03-07 11:45:00,74.89,75.02,74.88,74.93,149513.0,68.369,68.4877,68.3599,68.4055,149513.0
2022-03-07 11:50:00,74.93,74.97,74.9,74.93,231845.0,68.4055,68.442,68.3781,68.4055,231845.0
2022-03-07 11:55:00,74.92,74.95,74.8,74.81,232099.0,68.3964,68.4238,68.2868,68.296,232099.0
2022-03-07 12:00:00,74.82,74.85,74.73,74.77,156451.0,68.3051,68.3325,68.2229,68.2595,156451.0
2022-03-07 12:05:00,74.78,74.81,74.66,74.68,131843.0,68.2686,68.296,68.159,68.1773,131843.0
2022-03-07 12:10:00,74.69,74.69,74.6,74.64,108380.0,68.1864,68.1864,68.1043,68.1408,108380.0
2022-03-07 12:15:00,74.63,74.66,74.53,74.53,124521.0,68.1316,68.159,68.0404,68.0404,124521.0
2022-03-07 12:20:00,74.54,74.58,74.42,74.46,99821.0,68.0495,68.086,67.9399,67.9764,99821.0
2022-03-07 12:25:00,74.46,74.65,74.44,74.64,132838.0,67.9764,68.1499,67.9582,68.1408,132838.0
2022-03-07 12:30:00,74.63,74.67,74.61,74.64,234171.0,68.1316,68.1682,68.1134,68.1408,234171.0
2022-03-07 12:35:00,74.65,74.65,74.57,74.62,106944.0,68.1499,68.1499,68.0769,68.1225,106944.0
2022-03-07 12:40:00,74.62,74.66,74.56,74.58,185706.0,68.1225,68.159,68.0677,68.086,185706.0
2022-03-07 12:45:00,74.57,74.61,74.48,74.59,224871.0,68.0769,68.1134,67.9947,68.0951,224871.0
2022-03-07 12:50:00,74.59,74.72,74.5,74.53,347810.0,68.0951,68.2138,68.013,68.0404,347810.0
2022-03-07 12:55:00,74.53,74.65,74.48,74.64,354698.0,68.0404,68.1499,67.9947,68.1408,354698.0
2022-03-07 13:00:00,74.64,74.78,74.64,74.77,401322.0,68.1408,68.2686,68.1408,68.2595,401322.0
2022-03-07 13:05:00,74.77,74.82,74.67,74.67,249303.0,68.2595,68.3051,68.1682,68.1682,249303.0
2022-03-07 13:10:00,74.66,74.67,74.51,74.58,170917.0,68.159,68.1682,68.0221,68.086,170917.0
2022-03-07 13:15:00,74.58,74.59,74.49,74.51,152754.0,68.086,68.0951,68.0038,68.0221,152754.0
2022-03-07 13:20:00,74.51,74.65,74.51,74.64,173911.0,68.0221,68.1499,68.0221,68.1408,173911.0
2022-03-07 13:25:00,74.65,74.72,74.61,74.62,94789.0,68.1499,68.2138,68.1134,68.1225,94789.0
2022-03-07 13:30:00,74.62,74.67,74.59,74.62,105105.0,68.1225,68.1682,68.0951,68.1225,105105.0
2022-03-07 13:35:00,74.62,74.84,74.61,74.81,238240.0,68.1225,68.3234,68.1134,68.296,238240.0
2022-03-07 13:40:00,74.8,74.81,74.62,74.64,163661.0,68.2868,68.296,68.1225,68.1408,163661.0
2022-03-07 13:45:00,74.64,74.64,74.48,74.48,119543.0,68.1408,68.1408,67.9947,67.9947,119543.0
2022-03-07 13:50:00,74.48,74.54,74.46,74.5,143350.0,67.9947,68.0495,67.9764,68.013,143350.0
2022-03-07 13:55:00,74.49,74.59,74.47,74.58,110002.0,68.0038,68.0951,67.9856,68.086,110002.0
2022-03-07 14:00:00,74.58,74.64,74.56,74.59,134461.0,68.086,68.1408,68.0677,68.0951,134461.0
2022-03-07 14:05:00,74.59,74.67,74.54,74.59,208023.0,68.0951,68.1682,68.0495,68.0951,208023.0
2022-03-07 14:10:00,74.59,74.62,74.56,74.56,141924.0,68.0951,68.1225,68.0677,68.0677,141924.0
2022-03-07 14:15:00,74.57,74.6,74.53,74.58,175877.0,68.0769,68.1043,68.0404,68.086,175877.0
2022-03-07 14:20:00,74.58,74.61,74.51,74.56,251936.0,68.086,68.1134,68.0221,68.0677,251936.0
2022-03-07 14:25:00,74.55,74.62,74.55,74.55,200306.0,68.0586,68.1225,68.0586,68.0586,200306.0
2022-03-07 14:30:00,74.54,74.61,74.52,74.54,165611.0,68.0495,68.1134,68.0312,68.0495,165611.0
2022-03-07 14:35:00,74.53,74.6,74.5,74.6,92356.0,68.0404,68.1043,68.013,68.1043,92356.0
2022-03-07 14:40:00,74.59,74.61,74.45,74.49,264124.0,68.0951,68.1134,67.9673,68.0038,264124.0
2022-03-07 14:45:00,74.49,74.6,74.45,74.57,105800.0,68.0038,68.1043,67.9673,68.0769,105800.0
2022-03-07 14:50:00,74.58,74.62,74.53,74.54,97584.0,68.086,68.1225,68.0404,68.0495,97584.0
2022-03-07 14:55:00,74.55,74.73,74.55,74.7,330158.0,68.0586,68.2229,68.0586,68.1956,330158.0
2022-03-07 15:00:00,74.69,74.72,74.6,74.63,149334.0,68.1864,68.2138,68.1043,68.1316,149334.0
2022-03-07 15:05:00,74.64,74.65,74.56,74.6,231179.0,68.1408,68.1499,68.0677,68.1043,231179.0
2022-03-07 15:10:00,74.6,74.6,74.5,74.56,287250.0,68.1043,68.1043,68.013,68.0677,287250.0
2022-03-07 15:15:00,74.56,74.6,74.48,74.55,343357.0,68.0677,68.1043,67.9947,68.0586,343357.0
2022-03-07 15:20:00,74.55,74.58,74.49,74.51,207403.0,68.0586,68.086,68.0038,68.0221,207403.0
2022-03-07 15:25:00,74.52,74.71,74.51,74.62,445770.0,68.0312,68.2047,68.0221,68.1225,445770.0
2022-03-07 15:30:00,74.62,74.63,74.54,74.6,393081.0,68.1225,68.1316,68.0495,68.1043,393081.0
2022-03-07 15:35:00,74.6,74.63,74.54,74.56,295714.0,68.1043,68.1316,68.0495,68.0677,295714.0
2022-03-07 15:40:00,74.56,74.66,74.51,74.63,594940.0,68.0677,68.159,68.0221,68.1316,594940.0
2022-03-07 15:45:00,74.62,74.62,74.44,74.47,533550.0,68.1225,68.1225,67.9582,67.9856,533550.0
2022-03-07 15:50:00,74.47,74.55,74.4,74.42,746385.0,67.9856,68.0586,67.9217,67.9399,746385.0
2022-03-07 15:55:00,74.43,74.61,74.41,74.51,1243423.0,67.9491,68.1134,67.9308,68.0221,1243423.0
2022-03-08 09:30:00,74.59,74.74,74.39,74.68,449446.0,68.0951,68.2321,67.9125,68.1773,449446.0
2022-03-08 09:35:00,74.68,74.76,74.04,74.07,714914.0,68.1773,68.2503,67.593,67.6204,714914.0
2022-03-08 09:40:00,74.06,74.2,73.88,74.08,519878.0,67.6113,67.7391,67.447,67.6295,519878.0
2022-03-08 09:45:00,74.08,74.16,73.98,74.01,347533.0,67.6295,67.7026,67.5382,67.5656,347533.0
2022-03-08 09:50:00,74.01,74.03,73.74,73.8,519324.0,67.5656,67.5839,67.3191,67.3739,519324.0
2022-03-08 09:55:00,73.8,73.84,73.61,73.73,350130.0,67.3739,67.4104,67.2005,67.31,350130.0
2022-03-08 10:00:00,73.72,73.72,73.47,73.48,233339.0,67.3009,67.3009,67.0727,67.0818,233339.0
2022-03-08 10:05:00,73.48,73.6,73.41,73.42,209278.0,67.0818,67.1913,67.0179,67.027,209278.0
2022-03-08 10:10:00,73.41,73.54,73.31,73.53,327876.0,67.0179,67.1366,66.9266,67.1274,327876.0
2022-03-08 10:15:00,73.52,73.73,73.5,73.67,461749.0,67.1183,67.31,67.1,67.2552,461749.0
2022-03-08 10:20:00,73.67,73.75,73.53,73.63,217923.0,67.2552,67.3283,67.1274,67.2187,217923.0
2022-03-08 10:25:00,73.62,73.69,73.56,73.57,191876.0,67.2096,67.2735,67.1548,67.1639,191876.0
2022-03-08 10:30:00,73.57,73.69,73.54,73.65,331888.0,67.1639,67.2735,67.1366,67.237,331888.0
2022-03-08 10:35:00,73.65,73.73,73.63,73.7,284190.0,67.237,67.31,67.2187,67.2826,284190.0
2022-03-08 10:40:00,73.7,73.74,73.6,73.65,329375.0,67.2826,67.3191,67.1913,67.237,329375.0
2022-03-08 10:45:00,73.64,73.64,73.41,73.44,252804.0,67.2278,67.2278,67.0179,67.0453,252804.0
2022-03-08 10:50:00,73.43,73.46,73.29,73.45,388529.0,67.0361,67.0635,66.9083,67.0544,388529.0
2022-03-08 10:55:00,73.44,73.51,73.34,73.45,335828.0,67.0453,67.1092,66.954,67.0544,335828.0
2022-03-08 11:00:00,73.46,73.46,73.2,73.38,240746.0,67.0635,67.0635,66.8262,66.9905,240746.0
2022-03-08 11:05:00,73.38,73.42,73.2,73.23,277679.0,66.9905,67.027,66.8262,66.8536,277679.0
2022-03-08 11:10:00,73.24,73.38,73.21,73.36,172594.0,66.8627,66.9905,66.8353,66.9722,172594.0
2022-03-08 11:15:00,73.35,73.37,73.11,73.19,382057.0,66.9631,66.9814,66.744,66.817,382057.0
2022-03-08 11:20:00,73.2,73.27,73.17,73.18,266448.0,66.8262,66.8901,66.7988,66.8079,266448.0
2022-03-08 11:25:00,73.19,73.21,73.06,73.1,346819.0,66.817,66.8353,66.6984,66.7349,346819.0
2022-03-08 11:30:00,73.1,73.15,73.03,73.14,320806.0,66.7349,66.7805,66.671,66.7714,320806.0
2022-03-08 11:35:00,73.14,73.19,73.09,73.13,220613.0,66.7714,66.817,66.7257,66.7623,220613.0
2022-03-08 11:40:00,73.12,73.15,73.03,73.05,175581.0,66.7531,66.7805,66.671,66.6892,175581.0
2022-03-08 11:45:00,73.04,73.16,73.0,73.05,197515.0,66.6801,66.7896,66.6436,66.6892,197515.0
2022-03-08 11:50:00,73.05,73.13,72.98,73.12,173234.0,66.6892,66.7623,66.6253,66.7531,173234.0
2022-03-08 11:55:00,73.12,73.17,73.02,73.16,230004.0,66.7531,66.7988,66.6618,66.7896,230004.0
2022-03-08 12:00:00,73.17,73.22,73.12,73.14,382968.0,66.7988,66.8444,66.7531,66.7714,382968.0
2022-03-08 12:05:00,73.15,73.24,73.09,73.23,268927.0,66.7805,66.8627,66.7257,66.8536,268927.0
2022-03-08 12:10:00,73.23,73.49,73.23,73.48,319536.0,66.8536,67.0909,66.8536,67.0818,319536.0
2022-03-08 12:15:00,73.48,73.76,73.45,73.71,501322.0,67.0818,67.3374,67.0544,67.2918,501322.0
2022-03-08 12:20:00,73.7,73.75,73.57,73.61,252884.0,67.2826,67.3283,67.1639,67.2005,252884.0
2022-03-08 12:25:00,73.62,73.95,73.58,73.9,390565.0,67.2096,67.5109,67.1731,67.4652,390565.0
2022-03-08 12:30:00,73.91,74.13,73.87,74.11,568558.0,67.4743,67.6752,67.4378,67.6569,568558.0
2022-03-08 12:35:00,74.1,74.15,74.05,74.05,251879.0,67.6478,67.6934,67.6021,67.6021,251879.0
2022-03-08 12:40:00,74.06,74.2,73.95,74.08,306250.0,67.6113,67.7391,67.5109,67.6295,306250.0
2022-03-08 12:45:00,74.08,74.08,73.96,74.0,231574.0,67.6295,67.6295,67.52,67.5565,231574.0
2022-03-08 12:50:00,74.01,74.12,73.96,74.0,237313.0,67.5656,67.6661,67.52,67.5565,237313.0
2022-03-08 12:55:00,73.99,73.99,73.83,73.84,213071.0,67.5474,67.5474,67.4013,67.4104,213071.0
2022-03-08 13:00:00,73.84,74.04,73.84,74.03,264921.0,67.4104,67.593,67.4104,67.5839,264921.0
2022-03-08 13:05:00,74.03,74.18,74.02,74.17,167566.0,67.5839,67.7208,67.5748,67.7117,167566.0
2022-03-08 13:10:00,74.17,74.23,74.07,74.1,348942.0,67.7117,67.7665,67.6204,67.6478,348942.0
2022-03-08 13:15:00,74.1,74.15,74.01,74.09,210470.0,67.6478,67.6934,67.5656,67.6387,210470.0
2022-03-08 13:20:00,74.09,74.09,73.94,73.96,236093.0,67.6387,67.6387,67.5017,67.52,236093.0
2022-03-08 13:25:00,73.96,73.97,73.76,73.79,333100.0,67.52,67.5291,67.3374,67.3648,333100.0
2022-03-08 13:30:00,73.8,73.8,73.64,73.69,269620.0,67.3739,67.3739,67.2278,67.2735,269620.0
2022-03-08 13:35:00,73.68,73.71,73.5,73.51,185792.0,67.2644,67.2918,67.1,67.1092,185792.0
2022-03-08 13:40:00,73.51,73.51,73.28,73.38,359921.0,67.1092,67.1092,66.8992,66.9905,359921.0
2022-03-08 13:45:00,73.38,73.39,73.22,73.3,325552.0,66.9905,66.9996,66.8444,66.9175,325552.0
2022-03-08 13:50:00,73.29,73.3,73.18,73.23,221186.0,66.9083,66.9175,66.8079,66.8536,221186.0
2022-03-08 13:55:00,73.22,73.25,73.06,73.13,218209.0,66.8444,66.8718,66.6984,66.7623,218209.0
2022-03-08 14:00:00,73.13,73.15,72.93,72.98,659124.0,66.7623,66.7805,66.5797,66.6253,659124.0
2022-03-08 14:05:00,72.97,73.15,72.94,73.13,978887.0,66.6162,66.7805,66.5888,66.7623,978887.0
2022-03-08 14:10:00,73.12,73.13,72.98,73.06,397917.0,66.7531,66.7623,66.6253,66.6984,397917.0
2022-03-08 14:15:00,73.06,73.11,73.01,73.01,347433.0,66.6984,66.744,66.6527,66.6527,347433.0
2022-03-08 14:20:00,73.01,73.16,72.96,73.12,391561.0,66.6527,66.7896,66.6071,66.7531,391561.0
2022-03-08 14:25:00,73.12,73.24,73.09,73.24,200928.0,66.7531,66.8627,66.7257,66.8627,200928.0
2022-03-08 14:30:00,73.23,73.24,73.1,73.13,282029.0,66.8536,66.8627,66.7349,66.7623,282029.0
2022-03-08 14:35:00,73.13,73.27,73.1,73.22,268718.0,66.7623,66.8901,66.7349,66.8444,268718.0
2022-03-08 14:40:00,73.22,73.33,73.18,73.32,185830.0,66.8444,66.9448,66.8079,66.9357,185830.0
2022-03-08 14:45:00,73.33,73.53,73.33,73.52,236532.0,66.9448,67.1274,66.9448,67.1183,236532.0
2022-03-08 14:50:00,73.51,73.55,73.39,73.41,231257.0,67.1092,67.1457,66.9996,67.0179,231257.0
2022-03-08 14:55:00,73.41,73.45,73.26,73.32,525212.0,67.0179,67.0544,66.8809,66.9357,525212.0
2022-03-08 15:00:00,73.32,73.49,73.26,73.47,432611.0,66.9357,67.0909,66.8809,67.0727,432611.0
2022-03-08 15:05:00,73.46,73.46,73.29,73.32,220241.0,67.0635,67.0635,66.9083,66.9357,220241.0
2022-03-08 15:10:00,73.32,73.35,73.13,73.21,367914.0,66.9357,66.9631,66.7623,66.8353,367914.0
2022-03-08 15:15:00,73.21,73.24,73.1,73.14,295205.0,66.8353,66.8627,66.7349,66.7714,295205.0
2022-03-08 15:20:00,73.14,73.14,72.99,73.05,438451.0,66.7714,66.7714,66.6344,66.6892,438451.0
2022-03-08 15:25:00,73.05,73.05,72.76,72.77,527452.0,66.6892,66.6892,66.4245,66.4336,527452.0
2022-03-08 15:30:00,72.77,72.79,72.55,72.61,515544.0,66.4336,66.4519,66.2328,66.2875,515544.0
2022-03-08 15:35:00,72.61,72.82,72.55,72.81,427891.0,66.2875,66.4793,66.2328,66.4701,427891.0
2022-03-08 15:40:00,72.81,72.9,72.67,72.67,639350.0,66.4701,66.5523,66.3423,66.3423,639350.0
2022-03-08 15:45:00,72.67,72.74,72.54,72.56,521222.0,66.3423,66.4062,66.2236,66.2419,521222.0
2022-03-08 15:50:00,72.55,72.83,72.52,72.65,1167088.0,66.2328,66.4884,66.2054,66.3241,1167088.0
2022-03-08 15:55:00,72.65,72.66,72.43,72.46,1226357.0,66.3241,66.3332,66.1232,66.1506,1226357.0
2022-03-09 09:30:00,73.6,73.61,73.25,73.41,493787.0,67.1913,67.2005,66.8718,67.0179,493787.0
2022-03-09 09:35:00,73.41,73.54,73.32,73.42,453334.0,67.0179,67.1366,66.9357,67.027,453334.0
2022-03-09 09:40:00,73.41,73.63,73.34,73.39,467209.0,67.0179,67.2187,66.954,66.9996,467209.0
2022-03-09 09:45:00,73.4,73.46,73.26,73.37,260854.0,67.0087,67.0635,66.8809,66.9814,260854.0
2022-03-09 09:50:00,73.37,73.37,73.03,73.13,212784.0,66.9814,66.9814,66.671,66.7623,212784.0
2022-03-09 09:55:00,73.13,73.16,72.89,72.97,203122.0,66.7623,66.7896,66.5432,66.6162,203122.0
2022-03-09 10:00:00,72.97,73.3,72.94,73.26,305536.0,66.6162,66.9175,66.5888,66.8809,305536.0
2022-03-09 10:05:00,73.26,73.4,73.17,73.39,196162.0,66.8809,67.0087,66.7988,66.9996,196162.0
2022-03-09 10:10:00,73.39,73.41,73.28,73.34,209455.0,66.9996,67.0179,66.8992,66.954,209455.0
2022-03-09 10:15:00,73.35,73.36,73.14,73.16,335931.0,66.9631,66.9722,66.7714,66.7896,335931.0
2022-03-09 10:20:00,73.15,73.19,72.99,73.05,175839.0,66.7805,66.817,66.6344,66.6892,175839.0
2022-03-09 10:25:00,73.05,73.07,72.88,72.92,434262.0,66.6892,66.7075,66.534,66.5705,434262.0
2022-03-09 10:30:00,72.93,72.93,72.72,72.78,317365.0,66.5797,66.5797,66.388,66.4427,317365.0
2022-03-09 10:35:00,72.78,72.82,72.69,72.74,344108.0,66.4427,66.4793,66.3606,66.4062,344108.0
2022-03-09 10:40:00,72.73,72.76,72.66,72.7,308615.0,66.3971,66.4245,66.3332,66.3697,308615.0
2022-03-09 10:45:00,72.69,72.8,72.65,72.77,198930.0,66.3606,66.461,66.3241,66.4336,198930.0
2022-03-09 10:50:00,72.77,72.84,72.74,72.8,277193.0,66.4336,66.4975,66.4062,66.461,277193.0
2022-03-09 10:55:00,72.81,72.92,72.8,72.86,212721.0,66.4701,66.5705,66.461,66.5158,212721.0
2022-03-09 11:00:00,72.87,72.91,72.79,72.82,328446.0,66.5249,66.5614,66.4519,66.4793,328446.0
2022-03-09 11:05:00,72.83,72.92,72.8,72.84,162668.0,66.4884,66.5705,66.461,66.4975,162668.0
2022-03-09 11:10:00,72.83,72.89,72.81,72.84,141546.0,66.4884,66.5432,66.4701,66.4975,141546.0
2022-03-09 11:15:00,72.84,72.99,72.82,72.98,127949.0,66.4975,66.6344,66.4793,66.6253,127949.0
2022-03-09 11:20:00,72.98,73.0,72.95,72.98,109224.0,66.6253,66.6436,66.5979,66.6253,109224.0
2022-03-09 11:25:00,72.98,73.09,72.97,73.02,170049.0,66.6253,66.7257,66.6162,66.6618,170049.0
2022-03-09 11:30:00,73.02,73.3,73.02,73.27,111060.0,66.6618,66.9175,66.6618,66.8901,111060.0
2022-03-09 11:35:00,73.27,73.28,73.21,73.23,157854.0,66.8901,66.8992,66.8353,66.8536,157854.0
2022-03-09 11:40:00,73.23,73.39,73.22,73.35,172734.0,66.8536,66.9996,66.8444,66.9631,172734.0
2022-03-09 11:45:00,73.35,73.36,73.3,73.3,78829.0,66.9631,66.9722,66.9175,66.9175,78829.0
2022-03-09 11:50:00,73.3,73.42,73.26,73.4,75544.0,66.9175,67.027,66.8809,67.0087,75544.0
2022-03-09 11:55:00,73.4,73.42,73.37,73.4,111426.0,67.0087,67.027,66.9814,67.0087,111426.0
2022-03-09 12:00:00,73.4,73.43,73.34,73.35,141437.0,67.0087,67.0361,66.954,66.9631,141437.0
2022-03-09 12:05:00,73.34,73.36,73.29,73.34,109965.0,66.954,66.9722,66.9083,66.954,109965.0
2022-03-09 12:10:00,73.33,73.38,73.27,73.38,127949.0,66.9448,66.9905,66.8901,66.9905,127949.0
2022-03-09 12:15:00,73.38,73.42,73.36,73.4,67464.0,66.9905,67.027,66.9722,67.0087,67464.0
2022-03-09 12:20:00,73.4,73.5,73.36,73.38,335362.0,67.0087,67.1,66.9722,66.9905,335362.0
2022-03-09 12:25:00,73.39,73.44,73.35,73.43,97128.0,66.9996,67.0453,66.9631,67.0361,97128.0
2022-03-09 12:30:00,73.43,73.47,73.4,73.45,159078.0,67.0361,67.0727,67.0087,67.0544,159078.0
2022-03-09 12:35:00,73.45,73.53,73.44,73.49,157810.0,67.0544,67.1274,67.0453,67.0909,157810.0
2022-03-09 12:40:00,73.49,73.5,73.35,73.37,192008.0,67.0909,67.1,66.9631,66.9814,192008.0
2022-03-09 12:45:00,73.37,73.37,73.26,73.33,103503.0,66.9814,66.9814,66.8809,66.9448,103503.0
2022-03-09 12:50:00,73.33,73.4,73.32,73.36,68177.0,66.9448,67.0087,66.9357,66.9722,68177.0
2022-03-09 12:55:00,73.35,73.45,73.34,73.44,53904.0,66.9631,67.0544,66.954,67.0453,53904.0
2022-03-09 13:00:00,73.44,73.54,73.42,73.44,131193.0,67.0453,67.1366,67.027,67.0453,131193.0
2022-03-09 13:05:00,73.44,73.47,73.34,73.36,124310.0,67.0453,67.0727,66.954,66.9722,124310.0
2022-03-09 13:10:00,73.35,73.42,73.32,73.42,147619.0,66.9631,67.027,66.9357,67.027,147619.0
2022-03-09 13:15:00,73.42,73.44,73.37,73.4,71613.0,67.027,67.0453,66.9814,67.0087,71613.0
2022-03-09 13:20:00,73.39,73.39,73.32,73.39,58097.0,66.9996,66.9996,66.9357,66.9996,58097.0
2022-03-09 13:25:00,73.4,73.42,73.32,73.35,61441.0,67.0087,67.027,66.9357,66.9631,61441.0
2022-03-09 13:30:00,73.36,73.39,73.27,73.3,104248.0,66.9722,66.9996,66.8901,66.9175,104248.0
2022-03-09 13:35:00,73.3,73.33,73.28,73.31,140390.0,66.9175,66.9448,66.8992,66.9266,140390.0
2022-03-09 13:40:00,73.32,73.33,73.2,73.21,136822.0,66.9357,66.9448,66.8262,66.8353,136822.0
2022-03-09 13:45:00,73.22,73.22,73.1,73.12,160698.0,66.8444,66.8444,66.7349,66.7531,160698.0
2022-03-09 13:50:00,73.12,73.2,73.1,73.17,95044.0,66.7531,66.8262,66.7349,66.7988,95044.0
2022-03-09 13:55:00,73.17,73.2,73.13,73.19,109648.0,66.7988,66.8262,66.7623,66.817,109648.0
2022-03-09 14:00:00,73.2,73.37,73.17,73.37,153315.0,66.8262,66.9814,66.7988,66.9814,153315.0
2022-03-09 14:05:00,73.36,73.36,73.27,73.3,72634.0,66.9722,66.9722,66.8901,66.9175,72634.0
2022-03-09 14:10:00,73.31,73.38,73.25,73.37,109590.0,66.9266,66.9905,66.8718,66.9814,109590.0
2022-03-09 14:15:00,73.37,73.42,73.34,73.41,69952.0,66.9814,67.027,66.954,67.0179,69952.0
2022-03-09 14:20:00,73.41,73.43,73.35,73.36,105267.0,67.0179,67.0361,66.9631,66.9722,105267.0
2022-03-09 14:25:00,73.35,73.35,73.26,73.28,102131.0,66.9631,66.9631,66.8809,66.8992,102131.0
2022-03-09 14:30:00,73.29,73.36,73.27,73.34,97000.0,66.9083,66.9722,66.8901,66.954,97000.0
2022-03-09 14:35:00,73.34,73.38,73.31,73.33,85212.0,66.954,66.9905,66.9266,66.9448,85212.0
2022-03-09 14:40:00,73.34,73.36,73.29,73.32,272500.0,66.954,66.9722,66.9083,66.9357,272500.0
2022-03-09 14:45:00,73.32,73.33,73.21,73.25,167173.0,66.9357,66.9448,66.8353,66.8718,167173.0
2022-03-09 14:50:00,73.25,73.3,73.15,73.15,79456.0,66.8718,66.9175,66.7805,66.7805,79456.0
2022-03-09 14:55:00,73.16,73.22,73.15,73.16,98396.0,66.7896,66.8444,66.7805,66.7896,98396.0
2022-03-09 15:00:00,73.16,73.24,73.15,73.23,245318.0,66.7896,66.8627,66.7805,66.8536,245318.0
2022-03-09 15:05:00,73.24,73.36,73.22,73.35,132304.0,66.8627,66.9722,66.8444,66.9631,132304.0
2022-03-09 15:10:00,73.36,73.42,73.36,73.4,272796.0,66.9722,67.027,66.9722,67.0087,272796.0
2022-03-09 15:15:00,73.41,73.44,73.3,73.34,138132.0,67.0179,67.0453,66.9175,66.954,138132.0
2022-03-09 15:20:00,73.34,73.44,73.33,73.41,187450.0,66.954,67.0453,66.9448,67.0179,187450.0
2022-03-09 15:25:00,73.41,73.44,73.34,73.4,176080.0,67.0179,67.0453,66.954,67.0087,176080.0
2022-03-09 15:30:00,73.4,73.48,73.37,73.4,289720.0,67.0087,67.0818,66.9814,67.0087,289720.0
2022-03-09 15:35:00,73.39,73.4,73.32,73.33,200702.0,66.9996,67.0087,66.9357,66.9448,200702.0
2022-03-09 15:40:00,73.33,73.38,73.26,73.31,382329.0,66.9448,66.9905,66.8809,66.9266,382329.0
2022-03-09 15:45:00,73.31,73.35,73.15,73.19,662822.0,66.9266,66.9631,66.7805,66.817,662822.0
2022-03-09 15:50:00,73.2,73.26,73.01,73.09,740671.0,66.8262,66.8809,66.6527,66.7257,740671.0
2022-03-09 15:55:00,73.09,73.09,72.89,72.98,910288.0,66.7257,66.7257,66.5432,66.6253,910288.0
2022-03-10 09:30:00,72.45,72.48,72.15,72.35,413907.0,66.1415,66.1689,65.8676,66.0502,413907.0
2022-03-10 09:35:00,72.35,72.49,72.17,72.21,283511.0,66.0502,66.178,65.8858,65.9224,283511.0
2022-03-10 09:40:00,72.21,72.38,72.15,72.16,264396.0,65.9224,66.0776,65.8676,65.8767,264396.0
2022-03-10 09:45:00,72.16,72.26,72.1,72.16,170270.0,65.8767,65.968,65.8219,65.8767,170270.0
2022-03-10 09:50:00,72.16,72.54,72.07,72.51,206529.0,65.8767,66.2236,65.7946,66.1962,206529.0
2022-03-10 09:55:00,72.5,72.61,72.44,72.52,300679.0,66.1871,66.2875,66.1323,66.2054,300679.0
2022-03-10 10:00:00,72.51,72.67,72.49,72.56,177244.0,66.1962,66.3423,66.178,66.2419,177244.0
2022-03-10 10:05:00,72.56,72.73,72.56,72.68,133206.0,66.2419,66.3971,66.2419,66.3514,133206.0
2022-03-10 10:10:00,72.68,72.69,72.42,72.46,186294.0,66.3514,66.3606,66.1141,66.1506,186294.0
2022-03-10 10:15:00,72.45,72.57,72.41,72.46,235781.0,66.1415,66.251,66.105,66.1506,235781.0
2022-03-10 10:20:00,72.46,72.46,72.27,72.31,266564.0,66.1506,66.1506,65.9771,66.0137,266564.0
2022-03-10 10:25:00,72.32,72.4,72.3,72.3,205883.0,66.0228,66.0958,66.0045,66.0045,205883.0
2022-03-10 10:30:00,72.3,72.39,72.21,72.24,162594.0,66.0045,66.0867,65.9224,65.9498,162594.0
2022-03-10 10:35:00,72.24,72.27,72.16,72.25,145389.0,65.9498,65.9771,65.8767,65.9589,145389.0
2022-03-10 10:40:00,72.24,72.31,72.22,72.31,100550.0,65.9498,66.0137,65.9315,66.0137,100550.0
2022-03-10 10:45:00,72.31,72.35,72.24,72.29,224001.0,66.0137,66.0502,65.9498,65.9954,224001.0
2022-03-10 10:50:00,72.29,72.29,72.13,72.14,678738.0,65.9954,65.9954,65.8493,65.8585,678738.0
2022-03-10 10:55:00,72.14,72.15,72.01,72.04,291910.0,65.8585,65.8676,65.7398,65.7672,291910.0
2022-03-10 11:00:00,72.04,72.06,71.96,72.04,514704.0,65.7672,65.7854,65.6941,65.7672,514704.0
2022-03-10 11:05:00,72.04,72.18,72.03,72.03,209146.0,65.7672,65.895,65.758,65.758,209146.0
2022-03-10 11:10:00,72.02,72.09,71.99,72.05,258431.0,65.7489,65.8128,65.7215,65.7763,258431.0
2022-03-10 11:15:00,72.04,72.04,71.89,71.9,195837.0,65.7672,65.7672,65.6302,65.6394,195837.0
2022-03-10 11:20:00,71.9,71.92,71.7,71.79,257197.0,65.6394,65.6576,65.4568,65.5389,257197.0
2022-03-10 11:25:00,71.79,71.83,71.69,71.7,395695.0,65.5389,65.5755,65.4476,65.4568,395695.0
2022-03-10 11:30:00,71.7,71.74,71.64,71.73,176427.0,65.4568,65.4933,65.402,65.4842,176427.0
2022-03-10 11:35:00,71.73,71.75,71.66,71.68,124071.0,65.4842,65.5024,65.4203,65.4385,124071.0
2022-03-10 11:40:00,71.69,71.79,71.6,71.78,368882.0,65.4476,65.5389,65.3655,65.5298,368882.0
2022-03-10 11:45:00,71.78,71.83,71.73,71.81,224076.0,65.5298,65.5755,65.4842,65.5572,224076.0
2022-03-10 11:50:00,71.8,71.89,71.78,71.86,112404.0,65.5481,65.6302,65.5298,65.6028,112404.0
2022-03-10 11:55:00,71.87,71.91,71.84,71.9,101379.0,65.612,65.6485,65.5846,65.6394,101379.0
2022-03-10 12:00:00,71.9,71.95,71.89,71.95,93595.0,65.6394,65.685,65.6302,65.685,93595.0
2022-03-10 12:05:00,71.94,72.01,71.93,71.97,76475.0,65.6759,65.7398,65.6667,65.7033,76475.0
2022-03-10 12:10:00,71.98,72.0,71.87,71.89,86488.0,65.7124,65.7307,65.612,65.6302,86488.0
2022-03-10 12:15:00,71.88,71.91,71.83,71.87,64665.0,65.6211,65.6485,65.5755,65.612,64665.0
2022-03-10 12:20:00,71.87,72.02,71.85,72.02,79821.0,65.612,65.7489,65.5937,65.7489,79821.0
2022-03-10 12:25:00,72.01,72.04,72.0,72.03,300391.0,65.7398,65.7672,65.7307,65.758,300391.0
2022-03-10 12:30:00,72.03,72.06,71.98,72.02,160889.0,65.758,65.7854,65.7124,65.7489,160889.0
2022-03-10 12:35:00,72.01,72.02,71.89,71.9,139321.0,65.7398,65.7489,65.6302,65.6394,139321.0
2022-03-10 12:40:00,71.89,71.92,71.8,71.82,167554.0,65.6302,65.6576,65.5481,65.5663,167554.0
2022-03-10 12:45:00,71.82,71.88,71.81,71.87,242705.0,65.5663,65.6211,65.5572,65.612,242705.0
2022-03-10 12:50:00,71.87,71.89,71.84,71.88,120325.0,65.612,65.6302,65.5846,65.6211,120325.0
2022-03-10 12:55:00,71.89,71.97,71.88,71.93,86984.0,65.6302,65.7033,65.6211,65.6667,86984.0
2022-03-10 13:00:00,71.93,72.01,71.92,71.99,408894.0,65.6667,65.7398,65.6576,65.7215,408894.0
2022-03-10 13:05:00,71.98,72.02,71.95,71.97,571059.0,65.7124,65.7489,65.685,65.7033,571059.0
2022-03-10 13:10:00,71.96,72.03,71.95,72.0,229308.0,65.6941,65.758,65.685,65.7307,229308.0
2022-03-10 13:15:00,71.99,72.09,71.99,72.08,109175.0,65.7215,65.8128,65.7215,65.8037,109175.0
2022-03-10 13:20:00,72.08,72.12,72.06,72.07,68508.0,65.8037,65.8402,65.7854,65.7946,68508.0
2022-03-10 13:25:00,72.07,72.11,72.02,72.07,1231116.0,65.7946,65.8311,65.7489,65.7946,1231116.0
2022-03-10 13:30:00,72.06,72.08,71.99,72.04,249256.0,65.7854,65.8037,65.7215,65.7672,249256.0
2022-03-10 13:35:00,72.03,72.08,72.0,72.03,107072.0,65.758,65.8037,65.7307,65.758,107072.0
2022-03-10 13:40:00,72.04,72.1,72.02,72.05,115698.0,65.7672,65.8219,65.7489,65.7763,115698.0
2022-03-10 13:45:00,72.05,72.16,72.05,72.15,155425.0,65.7763,65.8767,65.7763,65.8676,155425.0
2022-03-10 13:50:00,72.15,72.17,72.07,72.08,119510.0,65.8676,65.8858,65.7946,65.8037,119510.0
2022-03-10 13:55:00,72.08,72.13,72.06,72.12,88096.0,65.8037,65.8493,65.7854,65.8402,88096.0
2022-03-10 14:00:00,72.12,72.23,72.09,72.22,383566.0,65.8402,65.9406,65.8128,65.9315,383566.0
2022-03-10 14:05:00,72.22,72.25,72.14,72.15,351629.0,65.9315,65.9589,65.8585,65.8676,351629.0
2022-03-10 14:10:00,72.15,72.23,72.13,72.22,267486.0,65.8676,65.9406,65.8493,65.9315,267486.0
2022-03-10 14:15:00,72.21,72.25,72.17,72.23,120822.0,65.9224,65.9589,65.8858,65.9406,120822.0
2022-03-10 14:20:00,72.23,72.24,72.16,72.17,93728.0,65.9406,65.9498,65.8767,65.8858,93728.0
2022-03-10 14:25:00,72.17,72.22,72.15,72.17,140303.0,65.8858,65.9315,65.8676,65.8858,140303.0
2022-03-10 14:30:00,72.17,72.24,72.15,72.17,156709.0,65.8858,65.9498,65.8676,65.8858,156709.0
2022-03-10 14:35:00,72.17,72.25,72.16,72.21,144609.0,65.8858,65.9589,65.8767,65.9224,144609.0
2022-03-10 14:40:00,72.22,72.25,72.14,72.15,136358.0,65.9315,65.9589,65.8585,65.8676,136358.0
2022-03-10 14:45:00,72.15,72.19,72.08,72.15,866992.0,65.8676,65.9041,65.8037,65.8676,866992.0
2022-03-10 14:50:00,72.15,72.21,72.13,72.17,426264.0,65.8676,65.9224,65.8493,65.8858,426264.0
2022-03-10 14:55:00,72.18,72.29,72.17,72.24,359067.0,65.895,65.9954,65.8858,65.9498,359067.0
2022-03-10 15:00:00,72.25,72.29,72.2,72.2,116325.0,65.9589,65.9954,65.9132,65.9132,116325.0
2022-03-10 15:05:00,72.22,72.26,72.1,72.14,246379.0,65.9315,65.968,65.8219,65.8585,246379.0
2022-03-10 15:10:00,72.15,72.18,72.08,72.14,97906.0,65.8676,65.895,65.8037,65.8585,97906.0
2022-03-10 15:15:00,72.15,72.15,72.07,72.09,196261.0,65.8676,65.8676,65.7946,65.8128,196261.0
2022-03-10 15:20:00,72.09,72.12,71.95,71.98,282860.0,65.8128,65.8402,65.685,65.7124,282860.0
2022-03-10 15:25:00,71.98,72.05,71.96,72.04,425982.0,65.7124,65.7763,65.6941,65.7672,425982.0
2022-03-10 15:30:00,72.04,72.11,72.02,72.06,237305.0,65.7672,65.8311,65.7489,65.7854,237305.0
2022-03-10 15:35:00,72.05,72.13,72.05,72.13,222497.0,65.7763,65.8493,65.7763,65.8493,222497.0
2022-03-10 15:40:00,72.13,72.24,72.12,72.18,533694.0,65.8493,65.9498,65.8402,65.895,533694.0
2022-03-10 15:45:00,72.18,72.26,72.13,72.2,536370.0,65.895,65.968,65.8493,65.9132,536370.0
2022-03-10 15:50:00,72.21,72.41,72.21,72.31,837307.0,65.9224,66.105,65.9224,66.0137,837307.0
2022-03-10 15:55:00,72.31,72.35,72.23,72.27,680311.0,66.0137,66.0502,65.9406,65.9771,680311.0
2022-03-11 09:30:00,72.55,72.88,72.52,72.78,361962.0,66.2328,66.534,66.2054,66.4427,361962.0
2022-03-11 09:35:00,72.79,72.94,72.76,72.85,496724.0,66.4519,66.5888,66.4245,66.5066,496724.0
2022-03-11 09:40:00,72.84,72.84,72.62,72.71,266999.0,66.4975,66.4975,66.2967,66.3788,266999.0
2022-03-11 09:45:00,72.72,72.8,72.61,72.65,194060.0,66.388,66.461,66.2875,66.3241,194060.0
2022-03-11 09:50:00,72.65,72.68,72.54,72.64,256745.0,66.3241,66.3514,66.2236,66.3149,256745.0
2022-03-11 09:55:00,72.64,72.76,72.55,72.71,221675.0,66.3149,66.4245,66.2328,66.3788,221675.0
2022-03-11 10:00:00,72.71,72.74,72.48,72.53,214244.0,66.3788,66.4062,66.1689,66.2145,214244.0
2022-03-11 10:05:00,72.54,72.56,72.34,72.35,247906.0,66.2236,66.2419,66.041,66.0502,247906.0
2022-03-11 10:10:00,72.36,72.46,72.33,72.42,458388.0,66.0593,66.1506,66.0319,66.1141,458388.0
2022-03-11 10:15:00,72.41,72.58,72.37,72.53,240015.0,66.105,66.2601,66.0684,66.2145,240015.0
2022-03-11 10:20:00,72.53,72.55,72.42,72.5,143595.0,66.2145,66.2328,66.1141,66.1871,143595.0
2022-03-11 10:25:00,72.5,72.55,72.46,72.5,150806.0,66.1871,66.2328,66.1506,66.1871,150806.0
2022-03-11 10:30:00,72.5,72.54,72.45,72.5,238827.0,66.1871,66.2236,66.1415,66.1871,238827.0
2022-03-11 10:35:00,72.5,72.62,72.5,72.56,121431.0,66.1871,66.2967,66.1871,66.2419,121431.0
2022-03-11 10:40:00,72.56,72.63,72.48,72.48,203627.0,66.2419,66.3058,66.1689,66.1689,203627.0
2022-03-11 10:45:00,72.48,72.56,72.45,72.49,100386.0,66.1689,66.2419,66.1415,66.178,100386.0
2022-03-11 10:50:00,72.5,72.61,72.5,72.57,63342.0,66.1871,66.2875,66.1871,66.251,63342.0
2022-03-11 10:55:00,72.58,72.61,72.51,72.56,120941.0,66.2601,66.2875,66.1962,66.2419,120941.0
2022-03-11 11:00:00,72.56,72.57,72.46,72.48,104275.0,66.2419,66.251,66.1506,66.1689,104275.0
2022-03-11 11:05:00,72.49,72.52,72.42,72.43,90695.0,66.178,66.2054,66.1141,66.1232,90695.0
2022-03-11 11:10:00,72.42,72.44,72.35,72.44,101378.0,66.1141,66.1323,66.0502,66.1323,101378.0
2022-03-11 11:15:00,72.44,72.53,72.41,72.53,89669.0,66.1323,66.2145,66.105,66.2145,89669.0
2022-03-11 11:20:00,72.53,72.61,72.51,72.58,52952.0,66.2145,66.2875,66.1962,66.2601,52952.0
2022-03-11 11:25:00,72.59,72.59,72.51,72.56,63326.0,66.2693,66.2693,66.1962,66.2419,63326.0
2022-03-11 11:30:00,72.55,72.56,72.34,72.36,142100.0,66.2328,66.2419,66.041,66.0593,142100.0
2022-03-11 11:35:00,72.36,72.44,72.34,72.41,129814.0,66.0593,66.1323,66.041,66.105,129814.0
2022-03-11 11:40:00,72.4,72.43,72.28,72.34,243692.0,66.0958,66.1232,65.9863,66.041,243692.0
2022-03-11 11:45:00,72.34,72.39,72.27,72.29,120996.0,66.041,66.0867,65.9771,65.9954,120996.0
2022-03-11 11:50:00,72.27,72.28,72.23,72.28,88234.0,65.9771,65.9863,65.9406,65.9863,88234.0
2022-03-11 11:55:00,72.28,72.31,72.23,72.28,84699.0,65.9863,66.0137,65.9406,65.9863,84699.0
2022-03-11 12:00:00,72.28,72.29,72.13,72.17,148368.0,65.9863,65.9954,65.8493,65.8858,148368.0
2022-03-11 12:05:00,72.19,72.22,72.05,72.08,181424.0,65.9041,65.9315,65.7763,65.8037,181424.0
2022-03-11 12:10:00,72.07,72.12,72.05,72.06,95351.0,65.7946,65.8402,65.7763,65.7854,95351.0
2022-03-11 12:15:00,72.06,72.11,72.04,72.11,120620.0,65.7854,65.8311,65.7672,65.8311,120620.0
2022-03-11 12:20:00,72.11,72.2,72.1,72.15,87451.0,65.8311,65.9132,65.8219,65.8676,87451.0
2022-03-11 12:25:00,72.16,72.17,72.06,72.06,106333.0,65.8767,65.8858,65.7854,65.7854,106333.0
2022-03-11 12:30:00,72.07,72.15,72.06,72.15,61440.0,65.7946,65.8676,65.7854,65.8676,61440.0
2022-03-11 12:35:00,72.14,72.14,72.05,72.07,96197.0,65.8585,65.8585,65.7763,65.7946,96197.0
2022-03-11 12:40:00,72.07,72.12,72.04,72.1,100230.0,65.7946,65.8402,65.7672,65.8219,100230.0
2022-03-11 12:45:00,72.1,72.13,72.07,72.08,84221.0,65.8219,65.8493,65.7946,65.8037,84221.0
2022-03-11 12:50:00,72.08,72.15,72.07,72.13,186098.0,65.8037,65.8676,65.7946,65.8493,186098.0
2022-03-11 12:55:00,72.13,72.15,72.07,72.09,92716.0,65.8493,65.8676,65.7946,65.8128,92716.0
2022-03-11 13:00:00,72.08,72.12,72.04,72.1,76223.0,65.8037,65.8402,65.7672,65.8219,76223.0
2022-03-11 13:05:00,72.09,72.15,72.06,72.07,71970.0,65.8128,65.8676,65.7854,65.7946,71970.0
2022-03-11 13:10:00,72.08,72.11,72.05,72.06,60586.0,65.8037,65.8311,65.7763,65.7854,60586.0
2022-03-11 13:15:00,72.06,72.12,72.02,72.12,70161.0,65.7854,65.8402,65.7489,65.8402,70161.0
2022-03-11 13:20:00,72.12,72.15,72.09,72.15,157925.0,65.8402,65.8676,65.8128,65.8676,157925.0
2022-03-11 13:25:00,72.15,72.17,72.12,72.15,97923.0,65.8676,65.8858,65.8402,65.8676,97923.0
2022-03-11 13:30:00,72.15,72.18,72.06,72.07,122896.0,65.8676,65.895,65.7854,65.7946,122896.0
2022-03-11 13:35:00,72.08,72.12,72.06,72.09,102085.0,65.8037,65.8402,65.7854,65.8128,102085.0
2022-03-11 13:40:00,72.08,72.11,72.06,72.1,131562.0,65.8037,65.8311,65.7854,65.8219,131562.0
2022-03-11 13:45:00,72.1,72.13,72.09,72.1,60231.0,65.8219,65.8493,65.8128,65.8219,60231.0
2022-03-11 13:50:00,72.1,72.14,71.96,71.97,161232.0,65.8219,65.8585,65.6941,65.7033,161232.0
2022-03-11 13:55:00,71.97,72.01,71.95,71.97,53536.0,65.7033,65.7398,65.685,65.7033,53536.0
2022-03-11 14:00:00,71.96,71.99,71.93,71.99,68768.0,65.6941,65.7215,65.6667,65.7215,68768.0
2022-03-11 14:05:00,72.0,72.02,71.94,71.95,76662.0,65.7307,65.7489,65.6759,65.685,76662.0
2022-03-11 14:10:00,71.95,71.97,71.93,71.96,63225.0,65.685,65.7033,65.6667,65.6941,63225.0
2022-03-11 14:15:00,71.96,72.01,71.92,71.93,61367.0,65.6941,65.7398,65.6576,65.6667,61367.0
2022-03-11 14:20:00,71.92,71.93,71.89,71.91,57155.0,65.6576,65.6667,65.6302,65.6485,57155.0
2022-03-11 14:25:00,71.92,72.01,71.9,72.0,149810.0,65.6576,65.7398,65.6394,65.7307,149810.0
2022-03-11 14:30:00,72.01,72.04,71.97,71.98,77482.0,65.7398,65.7672,65.7033,65.7124,77482.0
2022-03-11 14:35:00,71.98,71.98,71.93,71.96,74884.0,65.7124,65.7124,65.6667,65.6941,74884.0
2022-03-11 14:40:00,71.95,71.96,71.84,71.84,172977.0,65.685,65.6941,65.5846,65.5846,172977.0
2022-03-11 14:45:00,71.84,71.86,71.79,71.83,90516.0,65.5846,65.6028,65.5389,65.5755,90516.0
2022-03-11 14:50:00,71.84,71.85,71.68,71.72,160227.0,65.5846,65.5937,65.4385,65.475,160227.0
2022-03-11 14:55:00,71.73,71.81,71.73,71.79,117737.0,65.4842,65.5572,65.4842,65.5389,117737.0
2022-03-11 15:00:00,71.78,71.81,71.75,71.77,103509.0,65.5298,65.5572,65.5024,65.5207,103509.0
2022-03-11 15:05:00,71.77,71.79,71.71,71.74,109719.0,65.5207,65.5389,65.4659,65.4933,109719.0
2022-03-11 15:10:00,71.73,71.77,71.68,71.7,140392.0,65.4842,65.5207,65.4385,65.4568,140392.0
2022-03-11 15:15:00,71.69,71.76,71.69,71.73,135248.0,65.4476,65.5115,65.4476,65.4842,135248.0
2022-03-11 15:20:00,71.74,71.79,71.72,71.73,98471.0,65.4933,65.5389,65.475,65.4842,98471.0
2022-03-11 15:25:00,71.73,71.75,71.68,71.7,134217.0,65.4842,65.5024,65.4385,65.4568,134217.0
2022-03-11 15:30:00,71.69,71.7,71.58,71.61,288822.0,65.4476,65.4568,65.3472,65.3746,288822.0
2022-03-11 15:35:00,71.61,71.69,71.61,71.62,196391.0,65.3746,65.4476,65.3746,65.3837,196391.0
2022-03-11 15:40:00,71.61,71.63,71.54,71.55,385823.0,65.3746,65.3929,65.3107,65.3198,385823.0
2022-03-11 15:45:00,71.55,71.57,71.51,71.52,378885.0,65.3198,65.3381,65.2833,65.2924,378885.0
2022-03-11 15:50:00,71.51,71.58,71.46,71.47,585516.0,65.2833,65.3472,65.2377,65.2468,585516.0
2022-03-11 15:55:00,71.48,71.56,71.34,71.43,1134626.0,65.2559,65.329,65.1281,65.2103,1134626.0
2022-03-14 09:30:00,71.89,71.97,71.63,71.74,360469.0,65.6302,65.7033,65.3929,65.4933,360469.0
2022-03-14 09:35:00,71.74,71.78,71.52,71.52,448712.0,65.4933,65.5298,65.2924,65.2924,448712.0
2022-03-14 09:40:00,71.51,71.75,71.43,71.73,518642.0,65.2833,65.5024,65.2103,65.4842,518642.0
2022-03-14 09:45:00,71.73,71.79,71.49,71.5,502283.0,65.4842,65.5389,65.2651,65.2742,502283.0
2022-03-14 09:50:00,71.5,71.97,71.5,71.97,261503.0,65.2742,65.7033,65.2742,65.7033,261503.0
2022-03-14 09:55:00,71.96,72.07,71.91,71.96,265946.0,65.6941,65.7946,65.6485,65.6941,265946.0
2022-03-14 10:00:00,71.95,72.03,71.88,71.97,288280.0,65.685,65.758,65.6211,65.7033,288280.0
2022-03-14 10:05:00,71.98,72.0,71.84,71.95,215872.0,65.7124,65.7307,65.5846,65.685,215872.0
2022-03-14 10:10:00,71.95,71.98,71.85,71.86,174179.0,65.685,65.7124,65.5937,65.6028,174179.0
2022-03-14 10:15:00,71.86,71.9,71.71,71.78,297939.0,65.6028,65.6394,65.4659,65.5298,297939.0
2022-03-14 10:20:00,71.78,71.94,71.78,71.94,235028.0,65.5298,65.6759,65.5298,65.6759,235028.0
2022-03-14 10:25:00,71.94,72.08,71.93,71.99,241483.0,65.6759,65.8037,65.6667,65.7215,241483.0
2022-03-14 10:30:00,71.99,72.17,71.99,72.12,298619.0,65.7215,65.8858,65.7215,65.8402,298619.0
2022-03-14 10:35:00,72.12,72.24,72.1,72.19,228127.0,65.8402,65.9498,65.8219,65.9041,228127.0
2022-03-14 10:40:00,72.19,72.28,72.17,72.27,266794.0,65.9041,65.9863,65.8858,65.9771,266794.0
2022-03-14 10:45:00,72.26,72.36,72.22,72.35,273021.0,65.968,66.0593,65.9315,66.0502,273021.0
2022-03-14 10:50:00,72.34,72.42,72.29,72.42,214260.0,66.041,66.1141,65.9954,66.1141,214260.0
2022-03-14 10:55:00,72.42,72.46,72.37,72.43,265353.0,66.1141,66.1506,66.0684,66.1232,265353.0
2022-03-14 11:00:00,72.44,72.47,72.3,72.34,244231.0,66.1323,66.1597,66.0045,66.041,244231.0
2022-03-14 11:05:00,72.35,72.41,72.3,72.37,218818.0,66.0502,66.105,66.0045,66.0684,218818.0
2022-03-14 11:10:00,72.38,72.52,72.37,72.51,104061.0,66.0776,66.2054,66.0684,66.1962,104061.0
2022-03-14 11:15:00,72.51,72.54,72.48,72.52,221057.0,66.1962,66.2236,66.1689,66.2054,221057.0
2022-03-14 11:20:00,72.52,72.52,72.46,72.46,248777.0,66.2054,66.2054,66.1506,66.1506,248777.0
2022-03-14 11:25:00,72.46,72.5,72.42,72.45,193891.0,66.1506,66.1871,66.1141,66.1415,193891.0
2022-03-14 11:30:00,72.45,72.46,72.36,72.4,139789.0,66.1415,66.1506,66.0593,66.0958,139789.0
2022-03-14 11:35:00,72.39,72.43,72.34,72.36,221640.0,66.0867,66.1232,66.041,66.0593,221640.0
2022-03-14 11:40:00,72.36,72.4,72.25,72.3,219409.0,66.0593,66.0958,65.9589,66.0045,219409.0
2022-03-14 11:45:00,72.3,72.38,72.29,72.3,131468.0,66.0045,66.0776,65.9954,66.0045,131468.0
2022-03-14 11:50:00,72.31,72.45,72.29,72.42,124140.0,66.0137,66.1415,65.9954,66.1141,124140.0
2022-03-14 11:55:00,72.42,72.44,72.35,72.37,190873.0,66.1141,66.1323,66.0502,66.0684,190873.0
2022-03-14 12:00:00,72.37,72.37,72.24,72.25,145781.0,66.0684,66.0684,65.9498,65.9589,145781.0
2022-03-14 12:05:00,72.25,72.34,72.2,72.23,170138.0,65.9589,66.041,65.9132,65.9406,170138.0
2022-03-14 12:10:00,72.22,72.24,72.15,72.15,148214.0,65.9315,65.9498,65.8676,65.8676,148214.0
2022-03-14 12:15:00,72.14,72.19,72.1,72.14,194243.0,65.8585,65.9041,65.8219,65.8585,194243.0
2022-03-14 12:20:00,72.14,72.14,72.05,72.13,157968.0,65.8585,65.8585,65.7763,65.8493,157968.0
2022-03-14 12:25:00,72.14,72.24,72.13,72.24,140530.0,65.8585,65.9498,65.8493,65.9498,140530.0
2022-03-14 12:30:00,72.25,72.28,72.23,72.27,292947.0,65.9589,65.9863,65.9406,65.9771,292947.0
2022-03-14 12:35:00,72.27,72.31,72.21,72.29,122704.0,65.9771,66.0137,65.9224,65.9954,122704.0
2022-03-14 12:40:00,72.28,72.31,72.17,72.17,138956.0,65.9863,66.0137,65.8858,65.8858,138956.0
2022-03-14 12:45:00,72.18,72.18,72.1,72.14,147239.0,65.895,65.895,65.8219,65.8585,147239.0
2022-03-14 12:50:00,72.14,72.16,72.04,72.05,124542.0,65.8585,65.8767,65.7672,65.7763,124542.0
2022-03-14 12:55:00,72.05,72.14,72.04,72.05,234547.0,65.7763,65.8585,65.7672,65.7763,234547.0
2022-03-14 13:00:00,72.05,72.08,72.0,72.01,152092.0,65.7763,65.8037,65.7307,65.7398,152092.0
2022-03-14 13:05:00,72.01,72.12,72.01,72.07,162049.0,65.7398,65.8402,65.7398,65.7946,162049.0
2022-03-14 13:10:00,72.07,72.16,72.02,72.15,83912.0,65.7946,65.8767,65.7489,65.8676,83912.0
2022-03-14 13:15:00,72.15,72.15,72.08,72.14,108320.0,65.8676,65.8676,65.8037,65.8585,108320.0
2022-03-14 13:20:00,72.14,72.18,72.09,72.15,146197.0,65.8585,65.895,65.8128,65.8676,146197.0
2022-03-14 13:25:00,72.15,72.19,72.12,72.16,113876.0,65.8676,65.9041,65.8402,65.8767,113876.0
2022-03-14 13:30:00,72.16,72.17,72.03,72.12,271865.0,65.8767,65.8858,65.758,65.8402,271865.0
2022-03-14 13:35:00,72.11,72.12,71.93,71.95,116089.0,65.8311,65.8402,65.6667,65.685,116089.0
2022-03-14 13:40:00,71.95,71.99,71.87,71.94,128410.0,65.685,65.7215,65.612,65.6759,128410.0
2022-03-14 13:45:00,71.94,71.96,71.8,71.82,127486.0,65.6759,65.6941,65.5481,65.5663,127486.0
2022-03-14 13:50:00,71.82,71.87,71.81,71.87,102781.0,65.5663,65.612,65.5572,65.612,102781.0
2022-03-14 13:55:00,71.87,71.94,71.87,71.89,118277.0,65.612,65.6759,65.612,65.6302,118277.0
2022-03-14 14:00:00,71.9,71.91,71.84,71.86,97832.0,65.6394,65.6485,65.5846,65.6028,97832.0
2022-03-14 14:05:00,71.86,71.93,71.86,71.9,154280.0,65.6028,65.6667,65.6028,65.6394,154280.0
2022-03-14 14:10:00,71.9,71.91,71.83,71.86,200160.0,65.6394,65.6485,65.5755,65.6028,200160.0
2022-03-14 14:15:00,71.87,71.87,71.79,71.8,123738.0,65.612,65.612,65.5389,65.5481,123738.0
2022-03-14 14:20:00,71.81,71.82,71.72,71.76,110307.0,65.5572,65.5663,65.475,65.5115,110307.0
2022-03-14 14:25:00,71.77,71.78,71.72,71.75,106893.0,65.5207,65.5298,65.475,65.5024,106893.0
2022-03-14 14:30:00,71.75,71.76,71.69,71.73,98473.0,65.5024,65.5115,65.4476,65.4842,98473.0
2022-03-14 14:35:00,71.73,71.77,71.73,71.76,98755.0,65.4842,65.5207,65.4842,65.5115,98755.0
2022-03-14 14:40:00,71.77,71.78,71.7,71.75,91450.0,65.5207,65.5298,65.4568,65.5024,91450.0
2022-03-14 14:45:00,71.76,71.8,71.72,71.78,111701.0,65.5115,65.5481,65.475,65.5298,111701.0
2022-03-14 14:50:00,71.78,71.87,71.76,71.87,125166.0,65.5298,65.612,65.5115,65.612,125166.0
2022-03-14 14:55:00,71.86,71.91,71.84,71.87,124101.0,65.6028,65.6485,65.5846,65.612,124101.0
2022-03-14 15:00:00,71.88,71.91,71.84,71.88,150536.0,65.6211,65.6485,65.5846,65.6211,150536.0
2022-03-14 15:05:00,71.88,71.89,71.77,71.8,142527.0,65.6211,65.6302,65.5207,65.5481,142527.0
2022-03-14 15:10:00,71.8,71.94,71.8,71.92,188203.0,65.5481,65.6759,65.5481,65.6576,188203.0
2022-03-14 15:15:00,71.92,71.96,71.85,71.89,351126.0,65.6576,65.6941,65.5937,65.6302,351126.0
2022-03-14 15:20:00,71.89,71.93,71.85,71.92,197633.0,65.6302,65.6667,65.5937,65.6576,197633.0
2022-03-14 15:25:00,71.91,71.93,71.82,71.84,229131.0,65.6485,65.6667,65.5663,65.5846,229131.0
2022-03-14 15:30:00,71.85,71.85,71.65,71.7,237590.0,65.5937,65.5937,65.4111,65.4568,237590.0
2022-03-14 15:35:00,71.7,71.76,71.67,71.75,341254.0,65.4568,65.5115,65.4294,65.5024,341254.0
2022-03-14 15:40:00,71.75,71.81,71.7,71.78,311235.0,65.5024,65.5572,65.4568,65.5298,311235.0
2022-03-14 15:45:00,71.78,71.87,71.72,71.77,520252.0,65.5298,65.612,65.475,65.5207,520252.0
2022-03-14 15:50:00,71.78,71.79,71.68,71.74,807636.0,65.5298,65.5389,65.4385,65.4933,807636.0
2022-03-14 15:55:00,71.74,71.87,71.74,71.82,882978.0,65.4933,65.612,65.4933,65.5663,882978.0
2022-03-15 09:30:00,72.5,72.73,72.42,72.63,690571.0,66.1871,66.3971,66.1141,66.3058,690571.0
2022-03-15 09:35:00,72.62,72.68,72.55,72.6,455923.0,66.2967,66.3514,66.2328,66.2784,455923.0
2022-03-15 09:40:00,72.59,72.63,72.3,72.33,532853.0,66.2693,66.3058,66.0045,66.0319,532853.0
2022-03-15 09:45:00,72.33,72.67,72.32,72.6,261169.0,66.0319,66.3423,66.0228,66.2784,261169.0
2022-03-15 09:50:00,72.59,72.66,72.49,72.54,218047.0,66.2693,66.3332,66.178,66.2236,218047.0
2022-03-15 09:55:00,72.54,72.8,72.53,72.77,289023.0,66.2236,66.461,66.2145,66.4336,289023.0
2022-03-15 10:00:00,72.78,72.82,72.67,72.75,206800.0,66.4427,66.4793,66.3423,66.4153,206800.0
2022-03-15 10:05:00,72.75,72.8,72.62,72.75,149449.0,66.4153,66.461,66.2967,66.4153,149449.0
2022-03-15 10:10:00,72.76,72.81,72.62,72.77,161206.0,66.4245,66.4701,66.2967,66.4336,161206.0
2022-03-15 10:15:00,72.78,72.79,72.72,72.79,186421.0,66.4427,66.4519,66.388,66.4519,186421.0
2022-03-15 10:20:00,72.79,72.81,72.73,72.81,203350.0,66.4519,66.4701,66.3971,66.4701,203350.0
2022-03-15 10:25:00,72.82,72.94,72.8,72.88,233251.0,66.4793,66.5888,66.461,66.534,233251.0
2022-03-15 10:30:00,72.89,72.97,72.87,72.89,220927.0,66.5432,66.6162,66.5249,66.5432,220927.0
2022-03-15 10:35:00,72.89,72.95,72.75,72.8,252344.0,66.5432,66.5979,66.4153,66.461,252344.0
2022-03-15 10:40:00,72.82,72.83,72.7,72.7,224705.0,66.4793,66.4884,66.3697,66.3697,224705.0
2022-03-15 10:45:00,72.7,72.82,72.66,72.67,230506.0,66.3697,66.4793,66.3332,66.3423,230506.0
2022-03-15 10:50:00,72.67,72.69,72.61,72.62,152949.0,66.3423,66.3606,66.2875,66.2967,152949.0
2022-03-15 10:55:00,72.63,72.8,72.61,72.73,202670.0,66.3058,66.461,66.2875,66.3971,202670.0
2022-03-15 11:00:00,72.72,72.91,72.71,72.89,177298.0,66.388,66.5614,66.3788,66.5432,177298.0
2022-03-15 11:05:00,72.88,73.0,72.88,72.95,148930.0,66.534,66.6436,66.534,66.5979,148930.0
2022-03-15 11:10:00,72.95,73.0,72.9,72.91,193730.0,66.5979,66.6436,66.5523,66.5614,193730.0
2022-03-15 11:15:00,72.91,72.99,72.9,72.98,116333.0,66.5614,66.6344,66.5523,66.6253,116333.0
2022-03-15 11:20:00,72.99,73.02,72.96,73.0,107948.0,66.6344,66.6618,66.6071,66.6436,107948.0
2022-03-15 11:25:00,73.0,73.04,72.94,73.03,116543.0,66.6436,66.6801,66.5888,66.671,116543.0
2022-03-15 11:30:00,73.03,73.07,72.99,73.05,103582.0,66.671,66.7075,66.6344,66.6892,103582.0
2022-03-15 11:35:00,73.06,73.17,73.05,73.13,114620.0,66.6984,66.7988,66.6892,66.7623,114620.0
2022-03-15 11:40:00,73.13,73.18,73.07,73.16,94298.0,66.7623,66.8079,66.7075,66.7896,94298.0
2022-03-15 11:45:00,73.16,73.29,73.16,73.28,82541.0,66.7896,66.9083,66.7896,66.8992,82541.0
2022-03-15 11:50:00,73.29,73.32,73.17,73.19,288800.0,66.9083,66.9357,66.7988,66.817,288800.0
2022-03-15 11:55:00,73.19,73.19,73.01,73.06,299350.0,66.817,66.817,66.6527,66.6984,299350.0
2022-03-15 12:00:00,73.05,73.12,73.0,73.04,178865.0,66.6892,66.7531,66.6436,66.6801,178865.0
2022-03-15 12:05:00,73.03,73.16,72.97,73.15,204766.0,66.671,66.7896,66.6162,66.7805,204766.0
2022-03-15 12:10:00,73.15,73.19,73.12,73.18,68215.0,66.7805,66.817,66.7531,66.8079,68215.0
2022-03-15 12:15:00,73.17,73.2,73.13,73.18,51237.0,66.7988,66.8262,66.7623,66.8079,51237.0
2022-03-15 12:20:00,73.18,73.31,73.18,73.31,100937.0,66.8079,66.9266,66.8079,66.9266,100937.0
2022-03-15 12:25:00,73.31,73.33,73.28,73.3,177102.0,66.9266,66.9448,66.8992,66.9175,177102.0
2022-03-15 12:30:00,73.29,73.3,73.24,73.26,63038.0,66.9083,66.9175,66.8627,66.8809,63038.0
2022-03-15 12:35:00,73.25,73.31,73.23,73.27,70442.0,66.8718,66.9266,66.8536,66.8901,70442.0
2022-03-15 12:40:00,73.27,73.3,73.22,73.22,78670.0,66.8901,66.9175,66.8444,66.8444,78670.0
2022-03-15 12:45:00,73.21,73.22,73.15,73.17,104118.0,66.8353,66.8444,66.7805,66.7988,104118.0
2022-03-15 12:50:00,73.17,73.18,73.03,73.06,61572.0,66.7988,66.8079,66.671,66.6984,61572.0
2022-03-15 12:55:00,73.08,73.23,73.08,73.22,63966.0,66.7166,66.8536,66.7166,66.8444,63966.0
2022-03-15 13:00:00,73.22,73.3,73.2,73.22,71333.0,66.8444,66.9175,66.8262,66.8444,71333.0
2022-03-15 13:05:00,73.23,73.24,73.11,73.17,230005.0,66.8536,66.8627,66.744,66.7988,230005.0
2022-03-15 13:10:00,73.16,73.18,73.04,73.07,88319.0,66.7896,66.8079,66.6801,66.7075,88319.0
2022-03-15 13:15:00,73.07,73.14,73.06,73.14,121376.0,66.7075,66.7714,66.6984,66.7714,121376.0
2022-03-15 13:20:00,73.13,73.18,73.1,73.12,74147.0,66.7623,66.8079,66.7349,66.7531,74147.0
2022-03-15 13:25:00,73.13,73.2,72.99,73.01,67291.0,66.7623,66.8262,66.6344,66.6527,67291.0
2022-03-15 13:30:00,73.01,73.01,72.94,72.97,80895.0,66.6527,66.6527,66.5888,66.6162,80895.0
2022-03-15 13:35:00,72.97,72.99,72.94,72.98,126361.0,66.6162,66.6344,66.5888,66.6253,126361.0
2022-03-15 13:40:00,72.99,73.12,72.97,73.09,106216.0,66.6344,66.7531,66.6162,66.7257,106216.0
2022-03-15 13:45:00,73.1,73.16,73.06,73.12,71752.0,66.7349,66.7896,66.6984,66.7531,71752.0
2022-03-15 13:50:00,73.12,73.15,73.07,73.11,93088.0,66.7531,66.7805,66.7075,66.744,93088.0
2022-03-15 13:55:00,73.12,73.2,73.12,73.17,88827.0,66.7531,66.8262,66.7531,66.7988,88827.0
2022-03-15 14:00:00,73.17,73.22,73.0,73.0,154787.0,66.7988,66.8444,66.6436,66.6436,154787.0
2022-03-15 14:05:00,73.01,73.18,72.98,73.15,141636.0,66.6527,66.8079,66.6253,66.7805,141636.0
2022-03-15 14:10:00,73.15,73.19,73.1,73.12,161653.0,66.7805,66.817,66.7349,66.7531,161653.0
2022-03-15 14:15:00,73.12,73.13,72.96,73.01,294009.0,66.7531,66.7623,66.6071,66.6527,294009.0
2022-03-15 14:20:00,73.0,73.06,72.97,73.02,184755.0,66.6436,66.6984,66.6162,66.6618,184755.0
2022-03-15 14:25:00,73.03,73.11,73.02,73.07,127188.0,66.671,66.744,66.6618,66.7075,127188.0
2022-03-15 14:30:00,73.07,73.21,73.03,73.18,111119.0,66.7075,66.8353,66.671,66.8079,111119.0
2022-03-15 14:35:00,73.18,73.21,73.12,73.19,121532.0,66.8079,66.8353,66.7531,66.817,121532.0
2022-03-15 14:40:00,73.19,73.25,73.16,73.2,155903.0,66.817,66.8718,66.7896,66.8262,155903.0
2022-03-15 14:45:00,73.2,73.32,73.19,73.31,165973.0,66.8262,66.9357,66.817,66.9266,165973.0
2022-03-15 14:50:00,73.31,73.39,73.31,73.37,149356.0,66.9266,66.9996,66.9266,66.9814,149356.0
2022-03-15 14:55:00,73.36,73.43,73.32,73.4,129129.0,66.9722,67.0361,66.9357,67.0087,129129.0
2022-03-15 15:00:00,73.39,73.44,73.35,73.4,135840.0,66.9996,67.0453,66.9631,67.0087,135840.0
2022-03-15 15:05:00,73.41,73.42,73.31,73.34,109035.0,67.0179,67.027,66.9266,66.954,109035.0
2022-03-15 15:10:00,73.34,73.42,73.33,73.36,182648.0,66.954,67.027,66.9448,66.9722,182648.0
2022-03-15 15:15:00,73.36,73.48,73.35,73.47,291598.0,66.9722,67.0818,66.9631,67.0727,291598.0
2022-03-15 15:20:00,73.48,73.49,73.41,73.44,197236.0,67.0818,67.0909,67.0179,67.0453,197236.0
2022-03-15 15:25:00,73.45,73.49,73.41,73.42,303090.0,67.0544,67.0909,67.0179,67.027,303090.0
2022-03-15 15:30:00,73.41,73.46,73.36,73.38,285444.0,67.0179,67.0635,66.9722,66.9905,285444.0
2022-03-15 15:35:00,73.37,73.41,73.34,73.4,284669.0,66.9814,67.0179,66.954,67.0087,284669.0
2022-03-15 15:40:00,73.41,73.44,73.31,73.39,403777.0,67.0179,67.0453,66.9266,66.9996,403777.0
2022-03-15 15:45:00,73.39,73.42,73.28,73.41,488747.0,66.9996,67.027,66.8992,67.0179,488747.0
2022-03-15 15:50:00,73.4,73.52,73.39,73.43,738078.0,67.0087,67.1183,66.9996,67.0361,738078.0
2022-03-15 15:55:00,73.42,73.45,73.32,73.42,914508.0,67.027,67.0544,66.9357,67.027,914508.0
2022-03-16 09:30:00,73.56,73.67,73.38,73.58,495301.0,67.1548,67.2552,66.9905,67.1731,495301.0
2022-03-16 09:35:00,73.58,73.79,73.54,73.76,553988.0,67.1731,67.3648,67.1366,67.3374,553988.0
2022-03-16 09:40:00,73.77,73.82,73.59,73.78,317101.0,67.3465,67.3922,67.1822,67.3557,317101.0
2022-03-16 09:45:00,73.78,73.89,73.72,73.74,246644.0,67.3557,67.4561,67.3009,67.3191,246644.0
2022-03-16 09:50:00,73.74,73.78,73.6,73.64,301832.0,67.3191,67.3557,67.1913,67.2278,301832.0
2022-03-16 09:55:00,73.63,73.65,73.55,73.65,211691.0,67.2187,67.237,67.1457,67.237,211691.0
2022-03-16 10:00:00,73.65,73.65,73.44,73.46,208989.0,67.237,67.237,67.0453,67.0635,208989.0
2022-03-16 10:05:00,73.46,73.47,73.3,73.4,340352.0,67.0635,67.0727,66.9175,67.0087,340352.0
2022-03-16 10:10:00,73.4,73.52,73.4,73.48,223036.0,67.0087,67.1183,67.0087,67.0818,223036.0
2022-03-16 10:15:00,73.48,73.77,73.48,73.63,222403.0,67.0818,67.3465,67.0818,67.2187,222403.0
2022-03-16 10:20:00,73.63,73.75,73.58,73.58,207995.0,67.2187,67.3283,67.1731,67.1731,207995.0
2022-03-16 10:25:00,73.58,73.65,73.46,73.48,172008.0,67.1731,67.237,67.0635,67.0818,172008.0
2022-03-16 10:30:00,73.48,73.58,73.39,73.56,114039.0,67.0818,67.1731,66.9996,67.1548,114039.0
2022-03-16 10:35:00,73.56,73.58,73.43,73.52,166821.0,67.1548,67.1731,67.0361,67.1183,166821.0
2022-03-16 10:40:00,73.53,73.56,73.29,73.36,295924.0,67.1274,67.1548,66.9083,66.9722,295924.0
2022-03-16 10:45:00,73.36,73.45,73.31,73.35,206090.0,66.9722,67.0544,66.9266,66.9631,206090.0
2022-03-16 10:50:00,73.35,73.52,73.33,73.5,114371.0,66.9631,67.1183,66.9448,67.1,114371.0
2022-03-16 10:55:00,73.51,73.64,73.46,73.62,152979.0,67.1092,67.2278,67.0635,67.2096,152979.0
2022-03-16 11:00:00,73.62,73.72,73.46,73.71,466309.0,67.2096,67.3009,67.0635,67.2918,466309.0
2022-03-16 11:05:00,73.71,73.72,73.62,73.7,182013.0,67.2918,67.3009,67.2096,67.2826,182013.0
2022-03-16 11:10:00,73.7,73.72,73.57,73.58,115136.0,67.2826,67.3009,67.1639,67.1731,115136.0
2022-03-16 11:15:00,73.58,73.63,73.47,73.53,111467.0,67.1731,67.2187,67.0727,67.1274,111467.0
2022-03-16 11:20:00,73.53,73.6,73.52,73.56,133255.0,67.1274,67.1913,67.1183,67.1548,133255.0
2022-03-16 11:25:00,73.56,73.63,73.54,73.58,91855.0,67.1548,67.2187,67.1366,67.1731,91855.0
2022-03-16 11:30:00,73.59,73.63,73.56,73.62,79419.0,67.1822,67.2187,67.1548,67.2096,79419.0
2022-03-16 11:35:00,73.63,73.63,73.46,73.51,149120.0,67.2187,67.2187,67.0635,67.1092,149120.0
2022-03-16 11:40:00,73.51,73.54,73.5,73.52,115051.0,67.1092,67.1366,67.1,67.1183,115051.0
2022-03-16 11:45:00,73.52,73.58,73.47,73.58,67382.0,67.1183,67.1731,67.0727,67.1731,67382.0
2022-03-16 11:50:00,73.59,73.59,73.51,73.51,389510.0,67.1822,67.1822,67.1092,67.1092,389510.0
2022-03-16 11:55:00,73.52,73.55,73.48,73.5,55719.0,67.1183,67.1457,67.0818,67.1,55719.0
2022-03-16 12:00:00,73.5,73.58,73.47,73.54,115337.0,67.1,67.1731,67.0727,67.1366,115337.0
2022-03-16 12:05:00,73.54,73.54,73.43,73.45,126660.0,67.1366,67.1366,67.0361,67.0544,126660.0
2022-03-16 12:10:00,73.44,73.46,73.4,73.42,91334.0,67.0453,67.0635,67.0087,67.027,91334.0
2022-03-16 12:15:00,73.43,73.45,73.39,73.4,89787.0,67.0361,67.0544,66.9996,67.0087,89787.0
2022-03-16 12:20:00,73.4,73.47,73.38,73.43,72222.0,67.0087,67.0727,66.9905,67.0361,72222.0
2022-03-16 12:25:00,73.42,73.52,73.39,73.5,120452.0,67.027,67.1183,66.9996,67.1,120452.0
2022-03-16 12:30:00,73.51,73.59,73.49,73.53,137490.0,67.1092,67.1822,67.0909,67.1274,137490.0
2022-03-16 12:35:00,73.54,73.57,73.48,73.5,119792.0,67.1366,67.1639,67.0818,67.1,119792.0
2022-03-16 12:40:00,73.49,73.56,73.45,73.55,92091.0,67.0909,67.1548,67.0544,67.1457,92091.0
2022-03-16 12:45:00,73.54,73.54,73.34,73.37,179737.0,67.1366,67.1366,66.954,66.9814,179737.0
2022-03-16 12:50:00,73.36,73.41,73.33,73.34,77960.0,66.9722,67.0179,66.9448,66.954,77960.0
2022-03-16 12:55:00,73.34,73.35,73.29,73.34,65824.0,66.954,66.9631,66.9083,66.954,65824.0
2022-03-16 13:00:00,73.35,73.37,73.26,73.29,104769.0,66.9631,66.9814,66.8809,66.9083,104769.0
2022-03-16 13:05:00,73.28,73.31,73.18,73.18,204675.0,66.8992,66.9266,66.8079,66.8079,204675.0
2022-03-16 13:10:00,73.19,73.28,73.14,73.24,81236.0,66.817,66.8992,66.7714,66.8627,81236.0
2022-03-16 13:15:00,73.24,73.37,73.22,73.36,98368.0,66.8627,66.9814,66.8444,66.9722,98368.0
2022-03-16 13:20:00,73.36,73.43,73.31,73.39,76166.0,66.9722,67.0361,66.9266,66.9996,76166.0
2022-03-16 13:25:00,73.39,73.4,73.24,73.25,188095.0,66.9996,67.0087,66.8627,66.8718,188095.0
2022-03-16 13:30:00,73.25,73.3,73.24,73.26,90634.0,66.8718,66.9175,66.8627,66.8809,90634.0
2022-03-16 13:35:00,73.25,73.25,73.19,73.21,72675.0,66.8718,66.8718,66.817,66.8353,72675.0
2022-03-16 13:40:00,73.21,73.21,73.11,73.14,146478.0,66.8353,66.8353,66.744,66.7714,146478.0
2022-03-16 13:45:00,73.14,73.17,73.12,73.17,64190.0,66.7714,66.7988,66.7531,66.7988,64190.0
2022-03-16 13:50:00,73.17,73.22,73.14,73.2,90275.0,66.7988,66.8444,66.7714,66.8262,90275.0
2022-03-16 13:55:00,73.2,73.23,73.16,73.17,141148.0,66.8262,66.8536,66.7896,66.7988,141148.0
2022-03-16 14:00:00,73.16,73.17,72.85,72.9,530386.0,66.7896,66.7988,66.5066,66.5523,530386.0
2022-03-16 14:05:00,72.9,72.98,72.76,72.76,286489.0,66.5523,66.6253,66.4245,66.4245,286489.0
2022-03-16 14:10:00,72.77,72.82,72.68,72.7,219148.0,66.4336,66.4793,66.3514,66.3697,219148.0
2022-03-16 14:15:00,72.71,72.78,72.67,72.78,185680.0,66.3788,66.4427,66.3423,66.4427,185680.0
2022-03-16 14:20:00,72.78,72.78,72.6,72.61,204287.0,66.4427,66.4427,66.2784,66.2875,204287.0
2022-03-16 14:25:00,72.61,72.74,72.59,72.61,256420.0,66.2875,66.4062,66.2693,66.2875,256420.0
2022-03-16 14:30:00,72.61,72.63,72.45,72.57,466427.0,66.2875,66.3058,66.1415,66.251,466427.0
2022-03-16 14:35:00,72.57,72.78,72.51,72.77,324224.0,66.251,66.4427,66.1962,66.4336,324224.0
2022-03-16 14:40:00,72.77,72.91,72.72,72.83,373358.0,66.4336,66.5614,66.388,66.4884,373358.0
2022-03-16 14:45:00,72.83,72.91,72.71,72.75,317381.0,66.4884,66.5614,66.3788,66.4153,317381.0
2022-03-16 14:50:00,72.77,72.84,72.69,72.81,253603.0,66.4336,66.4975,66.3606,66.4701,253603.0
2022-03-16 14:55:00,72.81,72.97,72.75,72.76,285608.0,66.4701,66.6162,66.4153,66.4245,285608.0
2022-03-16 15:00:00,72.76,72.91,72.71,72.88,313880.0,66.4245,66.5614,66.3788,66.534,313880.0
2022-03-16 15:05:00,72.87,72.98,72.72,72.75,325217.0,66.5249,66.6253,66.388,66.4153,325217.0
2022-03-16 15:10:00,72.75,72.89,72.73,72.89,204098.0,66.4153,66.5432,66.3971,66.5432,204098.0
2022-03-16 15:15:00,72.89,73.08,72.79,73.08,343997.0,66.5432,66.7166,66.4519,66.7166,343997.0
2022-03-16 15:20:00,73.09,73.23,73.08,73.19,351624.0,66.7257,66.8536,66.7166,66.817,351624.0
2022-03-16 15:25:00,73.21,73.28,73.14,73.2,176498.0,66.8353,66.8992,66.7714,66.8262,176498.0
2022-03-16 15:30:00,73.2,73.2,73.02,73.08,407077.0,66.8262,66.8262,66.6618,66.7166,407077.0
2022-03-16 15:35:00,73.07,73.19,73.05,73.18,310328.0,66.7075,66.817,66.6892,66.8079,310328.0
2022-03-16 15:40:00,73.17,73.17,73.06,73.1,473644.0,66.7988,66.7988,66.6984,66.7349,473644.0
2022-03-16 15:45:00,73.1,73.32,73.07,73.31,397142.0,66.7349,66.9357,66.7075,66.9266,397142.0
2022-03-16 15:50:00,73.31,73.39,73.26,73.32,555977.0,66.9266,66.9996,66.8809,66.9357,555977.0
2022-03-16 15:55:00,73.32,73.53,73.3,73.53,833107.0,66.9357,67.1274,66.9175,67.1274,833107.0
2022-03-17 09:30:00,73.46,73.6,73.37,73.39,322233.0,67.0635,67.1913,66.9814,66.9996,322233.0
2022-03-17 09:35:00,73.4,73.55,73.4,73.43,238303.0,67.0087,67.1457,67.0087,67.0361,238303.0
2022-03-17 09:40:00,73.42,73.52,73.37,73.45,369939.0,67.027,67.1183,66.9814,67.0544,369939.0
2022-03-17 09:45:00,73.45,73.64,73.41,73.6,378216.0,67.0544,67.2278,67.0179,67.1913,378216.0
2022-03-17 09:50:00,73.6,73.63,73.3,73.3,177400.0,67.1913,67.2187,66.9175,66.9175,177400.0
2022-03-17 09:55:00,73.31,73.42,73.28,73.41,394916.0,66.9266,67.027,66.8992,67.0179,394916.0
2022-03-17 10:00:00,73.42,73.51,73.4,73.44,255089.0,67.027,67.1092,67.0087,67.0453,255089.0
2022-03-17 10:05:00,73.45,73.58,73.43,73.58,210318.0,67.0544,67.1731,67.0361,67.1731,210318.0
2022-03-17 10:10:00,73.58,73.61,73.47,73.53,491066.0,67.1731,67.2005,67.0727,67.1274,491066.0
2022-03-17 10:15:00,73.53,73.67,73.5,73.61,281036.0,67.1274,67.2552,67.1,67.2005,281036.0
2022-03-17 10:20:00,73.61,73.62,73.5,73.55,155535.0,67.2005,67.2096,67.1,67.1457,155535.0
2022-03-17 10:25:00,73.55,73.55,73.47,73.48,142578.0,67.1457,67.1457,67.0727,67.0818,142578.0
2022-03-17 10:30:00,73.48,73.51,73.43,73.47,198408.0,67.0818,67.1092,67.0361,67.0727,198408.0
2022-03-17 10:35:00,73.48,73.5,73.42,73.47,185018.0,67.0818,67.1,67.027,67.0727,185018.0
2022-03-17 10:40:00,73.47,73.5,73.4,73.48,356625.0,67.0727,67.1,67.0087,67.0818,356625.0
2022-03-17 10:45:00,73.48,73.51,73.32,73.37,274351.0,67.0818,67.1092,66.9357,66.9814,274351.0
2022-03-17 10:50:00,73.37,73.41,73.31,73.34,131032.0,66.9814,67.0179,66.9266,66.954,131032.0
2022-03-17 10:55:00,73.35,73.47,73.35,73.45,137531.0,66.9631,67.0727,66.9631,67.0544,137531.0
2022-03-17 11:00:00,73.45,73.51,73.42,73.43,207817.0,67.0544,67.1092,67.027,67.0361,207817.0
2022-03-17 11:05:00,73.42,73.53,73.4,73.5,203197.0,67.027,67.1274,67.0087,67.1,203197.0
2022-03-17 11:10:00,73.49,73.51,73.42,73.42,137728.0,67.0909,67.1092,67.027,67.027,137728.0
2022-03-17 11:15:00,73.42,73.46,73.4,73.42,227580.0,67.027,67.0635,67.0087,67.027,227580.0
2022-03-17 11:20:00,73.42,73.48,73.39,73.47,91383.0,67.027,67.0818,66.9996,67.0727,91383.0
2022-03-17 11:25:00,73.47,73.5,73.45,73.48,102860.0,67.0727,67.1,67.0544,67.0818,102860.0
2022-03-17 11:30:00,73.47,73.52,73.43,73.52,167550.0,67.0727,67.1183,67.0361,67.1183,167550.0
2022-03-17 11:35:00,73.51,73.62,73.49,73.6,152501.0,67.1092,67.2096,67.0909,67.1913,152501.0
2022-03-17 11:40:00,73.6,73.64,73.57,73.62,89484.0,67.1913,67.2278,67.1639,67.2096,89484.0
2022-03-17 11:45:00,73.61,73.68,73.58,73.61,95490.0,67.2005,67.2644,67.1731,67.2005,95490.0
2022-03-17 11:50:00,73.61,73.68,73.58,73.67,61866.0,67.2005,67.2644,67.1731,67.2552,61866.0
2022-03-17 11:55:00,73.67,73.71,73.66,73.69,81006.0,67.2552,67.2918,67.2461,67.2735,81006.0
2022-03-17 12:00:00,73.69,73.73,73.66,73.68,165904.0,67.2735,67.31,67.2461,67.2644,165904.0
2022-03-17 12:05:00,73.67,73.72,73.67,73.68,160143.0,67.2552,67.3009,67.2552,67.2644,160143.0
2022-03-17 12:10:00,73.69,73.73,73.67,73.69,92141.0,67.2735,67.31,67.2552,67.2735,92141.0
2022-03-17 12:15:00,73.69,73.75,73.67,73.75,46790.0,67.2735,67.3283,67.2552,67.3283,46790.0
2022-03-17 12:20:00,73.75,73.91,73.75,73.88,157404.0,67.3283,67.4743,67.3283,67.447,157404.0
2022-03-17 12:25:00,73.88,73.92,73.87,73.91,100665.0,67.447,67.4835,67.4378,67.4743,100665.0
2022-03-17 12:30:00,73.91,73.97,73.91,73.94,95776.0,67.4743,67.5291,67.4743,67.5017,95776.0
2022-03-17 12:35:00,73.94,73.96,73.9,73.92,104609.0,67.5017,67.52,67.4652,67.4835,104609.0
2022-03-17 12:40:00,73.92,73.94,73.88,73.88,47368.0,67.4835,67.5017,67.447,67.447,47368.0
2022-03-17 12:45:00,73.89,73.9,73.84,73.87,64218.0,67.4561,67.4652,67.4104,67.4378,64218.0
2022-03-17 12:50:00,73.87,73.92,73.84,73.92,121312.0,67.4378,67.4835,67.4104,67.4835,121312.0
2022-03-17 12:55:00,73.91,73.96,73.9,73.95,58432.0,67.4743,67.52,67.4652,67.5109,58432.0
2022-03-17 13:00:00,73.94,73.94,73.88,73.9,79851.0,67.5017,67.5017,67.447,67.4652,79851.0
2022-03-17 13:05:00,73.9,73.92,73.82,73.85,63433.0,67.4652,67.4835,67.3922,67.4196,63433.0
2022-03-17 13:10:00,73.85,73.86,73.78,73.82,73254.0,67.4196,67.4287,67.3557,67.3922,73254.0
2022-03-17 13:15:00,73.81,73.88,73.8,73.87,60936.0,67.383,67.447,67.3739,67.4378,60936.0
2022-03-17 13:20:00,73.88,73.92,73.87,73.92,49306.0,67.447,67.4835,67.4378,67.4835,49306.0
2022-03-17 13:25:00,73.91,73.98,73.9,73.98,98922.0,67.4743,67.5382,67.4652,67.5382,98922.0
2022-03-17 13:30:00,73.98,74.04,73.97,74.03,87988.0,67.5382,67.593,67.5291,67.5839,87988.0
2022-03-17 13:35:00,74.02,74.02,73.99,74.01,80031.0,67.5748,67.5748,67.5474,67.5656,80031.0
2022-03-17 13:40:00,74.01,74.11,74.01,74.09,119697.0,67.5656,67.6569,67.5656,67.6387,119697.0
2022-03-17 13:45:00,74.08,74.13,74.07,74.11,336860.0,67.6295,67.6752,67.6204,67.6569,336860.0
2022-03-17 13:50:00,74.11,74.15,74.08,74.1,96697.0,67.6569,67.6934,67.6295,67.6478,96697.0
2022-03-17 13:55:00,74.09,74.12,74.05,74.05,66759.0,67.6387,67.6661,67.6021,67.6021,66759.0
2022-03-17 14:00:00,74.06,74.08,73.99,74.0,101692.0,67.6113,67.6295,67.5474,67.5565,101692.0
2022-03-17 14:05:00,74.0,74.06,73.95,73.95,79999.0,67.5565,67.6113,67.5109,67.5109,79999.0
2022-03-17 14:10:00,73.95,73.96,73.9,73.91,119992.0,67.5109,67.52,67.4652,67.4743,119992.0
2022-03-17 14:15:00,73.92,73.93,73.88,73.91,61961.0,67.4835,67.4926,67.447,67.4743,61961.0
2022-03-17 14:20:00,73.91,73.91,73.82,73.82,56903.0,67.4743,67.4743,67.3922,67.3922,56903.0
2022-03-17 14:25:00,73.81,73.88,73.8,73.84,103208.0,67.383,67.447,67.3739,67.4104,103208.0
2022-03-17 14:30:00,73.84,73.89,73.83,73.87,69390.0,67.4104,67.4561,67.4013,67.4378,69390.0
2022-03-17 14:35:00,73.88,73.9,73.85,73.88,54526.0,67.447,67.4652,67.4196,67.447,54526.0
2022-03-17 14:40:00,73.88,73.89,73.83,73.88,78690.0,67.447,67.4561,67.4013,67.447,78690.0
2022-03-17 14:45:00,73.88,73.93,73.84,73.92,126238.0,67.447,67.4926,67.4104,67.4835,126238.0
2022-03-17 14:50:00,73.92,73.95,73.86,73.87,74258.0,67.4835,67.5109,67.4287,67.4378,74258.0
2022-03-17 14:55:00,73.87,73.91,73.83,73.88,92547.0,67.4378,67.4743,67.4013,67.447,92547.0
2022-03-17 15:00:00,73.87,73.93,73.85,73.92,75673.0,67.4378,67.4926,67.4196,67.4835,75673.0
2022-03-17 15:05:00,73.92,73.92,73.82,73.83,122209.0,67.4835,67.4835,67.3922,67.4013,122209.0
2022-03-17 15:10:00,73.83,73.83,73.76,73.82,334584.0,67.4013,67.4013,67.3374,67.3922,334584.0
2022-03-17 15:15:00,73.83,73.9,73.8,73.88,308372.0,67.4013,67.4652,67.3739,67.447,308372.0
2022-03-17 15:20:00,73.87,73.87,73.79,73.81,167775.0,67.4378,67.4378,67.3648,67.383,167775.0
2022-03-17 15:25:00,73.81,73.84,73.8,73.81,125535.0,67.383,67.4104,67.3739,67.383,125535.0
2022-03-17 15:30:00,73.81,73.83,73.78,73.8,225654.0,67.383,67.4013,67.3557,67.3739,225654.0
2022-03-17 15:35:00,73.81,73.85,73.74,73.76,144330.0,67.383,67.4196,67.3191,67.3374,144330.0
2022-03-17 15:40:00,73.76,73.92,73.75,73.91,143470.0,67.3374,67.4835,67.3283,67.4743,143470.0
2022-03-17 15:45:00,73.91,73.95,73.89,73.94,368069.0,67.4743,67.5109,67.4561,67.5017,368069.0
2022-03-17 15:50:00,73.93,73.96,73.83,73.89,482647.0,67.4926,67.52,67.4013,67.4561,482647.0
2022-03-17 15:55:00,73.89,74.01,73.81,74.01,726502.0,67.4561,67.5656,67.383,67.5656,726502.0
2022-03-18 09:30:00,74.09,74.09,73.66,73.85,283858.0,67.6387,67.6387,67.2461,67.4196,283858.0
2022-03-18 09:35:00,73.85,74.01,73.8,73.87,301427.0,67.4196,67.5656,67.3739,67.4378,301427.0
2022-03-18 09:40:00,73.87,73.91,73.76,73.85,177155.0,67.4378,67.4743,67.3374,67.4196,177155.0
2022-03-18 09:45:00,73.84,73.92,73.82,73.87,175634.0,67.4104,67.4835,67.3922,67.4378,175634.0
2022-03-18 09:50:00,73.87,73.96,73.86,73.87,181247.0,67.4378,67.52,67.4287,67.4378,181247.0
2022-03-18 09:55:00,73.87,73.9,73.71,73.8,181405.0,67.4378,67.4652,67.2918,67.3739,181405.0
2022-03-18 10:00:00,73.8,73.83,73.66,73.71,236511.0,67.3739,67.4013,67.2461,67.2918,236511.0
2022-03-18 10:05:00,73.71,73.77,73.64,73.7,161200.0,67.2918,67.3465,67.2278,67.2826,161200.0
2022-03-18 10:10:00,73.71,73.8,73.65,73.66,191767.0,67.2918,67.3739,67.237,67.2461,191767.0
2022-03-18 10:15:00,73.66,73.69,73.54,73.63,136670.0,67.2461,67.2735,67.1366,67.2187,136670.0
2022-03-18 10:20:00,73.64,73.72,73.64,73.68,186155.0,67.2278,67.3009,67.2278,67.2644,186155.0
2022-03-18 10:25:00,73.68,73.71,73.55,73.57,194950.0,67.2644,67.2918,67.1457,67.1639,194950.0
2022-03-18 10:30:00,73.58,73.77,73.54,73.77,239416.0,67.1731,67.3465,67.1366,67.3465,239416.0
2022-03-18 10:35:00,73.76,73.88,73.72,73.84,153846.0,67.3374,67.447,67.3009,67.4104,153846.0
2022-03-18 10:40:00,73.84,73.87,73.75,73.76,89045.0,67.4104,67.4378,67.3283,67.3374,89045.0
2022-03-18 10:45:00,73.76,73.82,73.74,73.77,119454.0,67.3374,67.3922,67.3191,67.3465,119454.0
2022-03-18 10:50:00,73.77,73.86,73.74,73.86,144217.0,67.3465,67.4287,67.3191,67.4287,144217.0
2022-03-18 10:55:00,73.86,73.88,73.76,73.81,125537.0,67.4287,67.447,67.3374,67.383,125537.0
2022-03-18 11:00:00,73.82,73.89,73.8,73.85,146299.0,67.3922,67.4561,67.3739,67.4196,146299.0
2022-03-18 11:05:00,73.85,73.92,73.81,73.84,202858.0,67.4196,67.4835,67.383,67.4104,202858.0
2022-03-18 11:10:00,73.85,73.92,73.82,73.83,261563.0,67.4196,67.4835,67.3922,67.4013,261563.0
2022-03-18 11:15:00,73.82,73.83,73.73,73.81,145965.0,67.3922,67.4013,67.31,67.383,145965.0
2022-03-18 11:20:00,73.81,73.82,73.71,73.72,84293.0,67.383,67.3922,67.2918,67.3009,84293.0
2022-03-18 11:25:00,73.73,73.74,73.65,73.68,164852.0,67.31,67.3191,67.237,67.2644,164852.0
2022-03-18 11:30:00,73.67,73.72,73.64,73.69,90943.0,67.2552,67.3009,67.2278,67.2735,90943.0
2022-03-18 11:35:00,73.69,73.81,73.65,73.68,413261.0,67.2735,67.383,67.237,67.2644,413261.0
2022-03-18 11:40:00,73.69,73.69,73.62,73.63,86113.0,67.2735,67.2735,67.2096,67.2187,86113.0
2022-03-18 11:45:00,73.64,73.68,73.62,73.66,63501.0,67.2278,67.2644,67.2096,67.2461,63501.0
2022-03-18 11:50:00,73.65,73.69,73.53,73.57,167605.0,67.237,67.2735,67.1274,67.1639,167605.0
2022-03-18 11:55:00,73.57,73.67,73.57,73.65,105868.0,67.1639,67.2552,67.1639,67.237,105868.0
2022-03-18 12:00:00,73.65,73.65,73.57,73.59,162829.0,67.237,67.237,67.1639,67.1822,162829.0
2022-03-18 12:05:00,73.59,73.63,73.56,73.56,90645.0,67.1822,67.2187,67.1548,67.1548,90645.0
2022-03-18 12:10:00,73.57,73.66,73.55,73.63,83468.0,67.1639,67.2461,67.1457,67.2187,83468.0
2022-03-18 12:15:00,73.63,73.7,73.62,73.63,71278.0,67.2187,67.2826,67.2096,67.2187,71278.0
2022-03-18 12:20:00,73.62,73.69,73.61,73.67,66881.0,67.2096,67.2735,67.2005,67.2552,66881.0
2022-03-18 12:25:00,73.68,73.75,73.68,73.74,114409.0,67.2644,67.3283,67.2644,67.3191,114409.0
2022-03-18 12:30:00,73.74,73.74,73.7,73.72,62243.0,67.3191,67.3191,67.2826,67.3009,62243.0
2022-03-18 12:35:00,73.72,73.78,73.72,73.72,62641.0,67.3009,67.3557,67.3009,67.3009,62641.0
2022-03-18 12:40:00,73.71,73.77,73.71,73.75,91079.0,67.2918,67.3465,67.2918,67.3283,91079.0
2022-03-18 12:45:00,73.75,73.75,73.65,73.67,69838.0,67.3283,67.3283,67.237,67.2552,69838.0
2022-03-18 12:50:00,73.67,73.7,73.65,73.67,97571.0,67.2552,67.2826,67.237,67.2552,97571.0
2022-03-18 12:55:00,73.67,73.69,73.63,73.65,104296.0,67.2552,67.2735,67.2187,67.237,104296.0
2022-03-18 13:00:00,73.65,73.67,73.6,73.6,82998.0,67.237,67.2552,67.1913,67.1913,82998.0
2022-03-18 13:05:00,73.6,73.8,73.59,73.77,89806.0,67.1913,67.3739,67.1822,67.3465,89806.0
2022-03-18 13:10:00,73.78,73.78,73.72,73.73,93286.0,67.3557,67.3557,67.3009,67.31,93286.0
2022-03-18 13:15:00,73.74,73.75,73.7,73.72,105666.0,67.3191,67.3283,67.2826,67.3009,105666.0
2022-03-18 13:20:00,73.72,73.76,73.69,73.75,121228.0,67.3009,67.3374,67.2735,67.3283,121228.0
2022-03-18 13:25:00,73.75,73.79,73.73,73.78,73462.0,67.3283,67.3648,67.31,67.3557,73462.0
2022-03-18 13:30:00,73.79,73.8,73.71,73.74,86566.0,67.3648,67.3739,67.2918,67.3191,86566.0
2022-03-18 13:35:00,73.73,73.79,73.72,73.76,105205.0,67.31,67.3648,67.3009,67.3374,105205.0
2022-03-18 13:40:00,73.75,73.85,73.74,73.84,88015.0,67.3283,67.4196,67.3191,67.4104,88015.0
2022-03-18 13:45:00,73.84,73.9,73.84,73.88,120123.0,67.4104,67.4652,67.4104,67.447,120123.0
2022-03-18 13:50:00,73.89,73.89,73.84,73.85,61923.0,67.4561,67.4561,67.4104,67.4196,61923.0
2022-03-18 13:55:00,73.85,73.91,73.84,73.87,173060.0,67.4196,67.4743,67.4104,67.4378,173060.0
2022-03-18 14:00:00,73.87,73.88,73.79,73.81,218615.0,67.4378,67.447,67.3648,67.383,218615.0
2022-03-18 14:05:00,73.8,73.81,73.76,73.78,128125.0,67.3739,67.383,67.3374,67.3557,128125.0
2022-03-18 14:10:00,73.79,73.85,73.78,73.83,107322.0,67.3648,67.4196,67.3557,67.4013,107322.0
2022-03-18 14:15:00,73.83,73.86,73.8,73.83,73833.0,67.4013,67.4287,67.3739,67.4013,73833.0
2022-03-18 14:20:00,73.82,73.85,73.8,73.84,107584.0,67.3922,67.4196,67.3739,67.4104,107584.0
2022-03-18 14:25:00,73.85,73.86,73.78,73.84,70635.0,67.4196,67.4287,67.3557,67.4104,70635.0
2022-03-18 14:30:00,73.85,73.86,73.79,73.84,118848.0,67.4196,67.4287,67.3648,67.4104,118848.0
2022-03-18 14:35:00,73.84,73.92,73.83,73.87,94786.0,67.4104,67.4835,67.4013,67.4378,94786.0
2022-03-18 14:40:00,73.88,73.9,73.79,73.8,126203.0,67.447,67.4652,67.3648,67.3739,126203.0
2022-03-18 14:45:00,73.81,73.85,73.79,73.81,102768.0,67.383,67.4196,67.3648,67.383,102768.0
2022-03-18 14:50:00,73.81,73.88,73.8,73.87,92374.0,67.383,67.447,67.3739,67.4378,92374.0
2022-03-18 14:55:00,73.87,73.88,73.82,73.86,203500.0,67.4378,67.447,67.3922,67.4287,203500.0
2022-03-18 15:00:00,73.87,73.94,73.84,73.92,102122.0,67.4378,67.5017,67.4104,67.4835,102122.0
2022-03-18 15:05:00,73.92,73.94,73.89,73.94,105787.0,67.4835,67.5017,67.4561,67.5017,105787.0
2022-03-18 15:10:00,73.94,73.97,73.9,73.96,123127.0,67.5017,67.5291,67.4652,67.52,123127.0
2022-03-18 15:15:00,73.95,74.0,73.92,73.98,183285.0,67.5109,67.5565,67.4835,67.5382,183285.0
2022-03-18 15:20:00,73.99,74.06,73.97,74.04,237607.0,67.5474,67.6113,67.5291,67.593,237607.0
2022-03-18 15:25:00,74.05,74.1,74.03,74.08,177701.0,67.6021,67.6478,67.5839,67.6295,177701.0
2022-03-18 15:30:00,74.07,74.18,74.05,74.17,284226.0,67.6204,67.7208,67.6021,67.7117,284226.0
2022-03-18 15:35:00,74.16,74.17,74.04,74.05,319287.0,67.7026,67.7117,67.593,67.6021,319287.0
2022-03-18 15:40:00,74.05,74.19,74.04,74.18,409537.0,67.6021,67.73,67.593,67.7208,409537.0
2022-03-18 15:45:00,74.18,74.24,74.15,74.21,556290.0,67.7208,67.7756,67.6934,67.7482,556290.0
2022-03-18 15:50:00,74.2,74.2,74.11,74.17,1330818.0,67.7391,67.7391,67.6569,67.7117,1330818.0
2022-03-18 15:55:00,74.17,74.26,74.1,74.19,2927991.0,67.7117,67.7939,67.6478,67.73,2927991.0
2022-03-21 09:30:00,74.01,74.35,73.95,74.34,419086.0,67.8716,68.1834,67.8166,68.1743,419086.0
2022-03-21 09:35:00,74.34,74.61,74.33,74.47,508118.0,68.1743,68.4219,68.1651,68.2935,508118.0
2022-03-21 09:40:00,74.45,74.5,74.19,74.21,343680.0,68.2751,68.321,68.0367,68.055,343680.0
2022-03-21 09:45:00,74.21,74.38,74.19,74.3,302303.0,68.055,68.2109,68.0367,68.1376,302303.0
2022-03-21 09:50:00,74.3,74.43,74.27,74.33,211187.0,68.1376,68.2568,68.1101,68.1651,211187.0
2022-03-21 09:55:00,74.34,74.41,74.24,74.25,297530.0,68.1743,68.2385,68.0826,68.0917,297530.0
2022-03-21 10:00:00,74.25,74.27,74.16,74.19,201743.0,68.0917,68.1101,68.0092,68.0367,201743.0
2022-03-21 10:05:00,74.19,74.25,74.09,74.19,165278.0,68.0367,68.0917,67.945,68.0367,165278.0
2022-03-21 10:10:00,74.19,74.2,74.07,74.17,150438.0,68.0367,68.0459,67.9267,68.0184,150438.0
2022-03-21 10:15:00,74.16,74.24,74.12,74.19,209878.0,68.0092,68.0826,67.9725,68.0367,209878.0
2022-03-21 10:20:00,74.18,74.25,74.12,74.18,131722.0,68.0275,68.0917,67.9725,68.0275,131722.0
2022-03-21 10:25:00,74.18,74.26,74.11,74.26,131746.0,68.0275,68.1009,67.9633,68.1009,131746.0
2022-03-21 10:30:00,74.26,74.3,74.19,74.21,191992.0,68.1009,68.1376,68.0367,68.055,191992.0
2022-03-21 10:35:00,74.22,74.3,74.1,74.11,259424.0,68.0642,68.1376,67.9542,67.9633,259424.0
2022-03-21 10:40:00,74.1,74.19,74.09,74.19,197299.0,67.9542,68.0367,67.945,68.0367,197299.0
2022-03-21 10:45:00,74.19,74.2,74.11,74.11,148968.0,68.0367,68.0459,67.9633,67.9633,148968.0
2022-03-21 10:50:00,74.11,74.16,74.07,74.16,178799.0,67.9633,68.0092,67.9267,68.0092,178799.0
2022-03-21 10:55:00,74.16,74.24,74.15,74.16,170469.0,68.0092,68.0826,68.0,68.0092,170469.0
2022-03-21 11:00:00,74.17,74.18,74.07,74.11,111301.0,68.0184,68.0275,67.9267,67.9633,111301.0
2022-03-21 11:05:00,74.11,74.16,74.06,74.08,165683.0,67.9633,68.0092,67.9175,67.9358,165683.0
2022-03-21 11:10:00,74.08,74.14,74.06,74.1,89800.0,67.9358,67.9909,67.9175,67.9542,89800.0
2022-03-21 11:15:00,74.1,74.16,74.07,74.08,227957.0,67.9542,68.0092,67.9267,67.9358,227957.0
2022-03-21 11:20:00,74.08,74.09,74.0,74.07,299486.0,67.9358,67.945,67.8625,67.9267,299486.0
2022-03-21 11:25:00,74.07,74.09,74.03,74.07,250264.0,67.9267,67.945,67.89,67.9267,250264.0
2022-03-21 11:30:00,74.07,74.13,74.06,74.08,387655.0,67.9267,67.9817,67.9175,67.9358,387655.0
2022-03-21 11:35:00,74.08,74.08,73.93,73.95,482613.0,67.9358,67.9358,67.7983,67.8166,482613.0
2022-03-21 11:40:00,73.96,73.99,73.84,73.85,441816.0,67.8258,67.8533,67.7157,67.7249,441816.0
2022-03-21 11:45:00,73.86,73.92,73.85,73.89,68660.0,67.7341,67.7891,67.7249,67.7616,68660.0
2022-03-21 11:50:00,73.9,73.92,73.8,73.83,94158.0,67.7708,67.7891,67.6791,67.7066,94158.0
2022-03-21 11:55:00,73.82,73.82,73.71,73.76,344524.0,67.6974,67.6974,67.5965,67.6424,344524.0
2022-03-21 12:00:00,73.77,73.78,73.71,73.77,261666.0,67.6515,67.6607,67.5965,67.6515,261666.0
2022-03-21 12:05:00,73.77,73.85,73.74,73.83,126342.0,67.6515,67.7249,67.624,67.7066,126342.0
2022-03-21 12:10:00,73.83,73.85,73.8,73.83,71474.0,67.7066,67.7249,67.6791,67.7066,71474.0
2022-03-21 12:15:00,73.83,73.89,73.81,73.86,97055.0,67.7066,67.7616,67.6882,67.7341,97055.0
2022-03-21 12:20:00,73.85,73.87,73.82,73.85,107454.0,67.7249,67.7432,67.6974,67.7249,107454.0
2022-03-21 12:25:00,73.86,73.87,73.81,73.83,85778.0,67.7341,67.7432,67.6882,67.7066,85778.0
2022-03-21 12:30:00,73.83,73.83,73.61,73.68,305870.0,67.7066,67.7066,67.5048,67.569,305870.0
2022-03-21 12:35:00,73.68,73.71,73.63,73.7,192628.0,67.569,67.5965,67.5232,67.5873,192628.0
2022-03-21 12:40:00,73.7,73.75,73.69,73.74,115036.0,67.5873,67.6332,67.5782,67.624,115036.0
2022-03-21 12:45:00,73.74,73.75,73.65,73.72,171678.0,67.624,67.6332,67.5415,67.6057,171678.0
2022-03-21 12:50:00,73.72,73.72,73.55,73.56,166498.0,67.6057,67.6057,67.4498,67.459,166498.0
2022-03-21 12:55:00,73.55,73.64,73.54,73.62,155939.0,67.4498,67.5323,67.4406,67.514,155939.0
2022-03-21 13:00:00,73.63,73.63,73.56,73.56,192872.0,67.5232,67.5232,67.459,67.459,192872.0
2022-03-21 13:05:00,73.57,73.63,73.56,73.61,70191.0,67.4681,67.5232,67.459,67.5048,70191.0
2022-03-21 13:10:00,73.6,73.63,73.54,73.6,130990.0,67.4956,67.5232,67.4406,67.4956,130990.0
2022-03-21 13:15:00,73.59,73.64,73.57,73.57,126974.0,67.4865,67.5323,67.4681,67.4681,126974.0
2022-03-21 13:20:00,73.57,73.67,73.56,73.66,128066.0,67.4681,67.5598,67.459,67.5507,128066.0
2022-03-21 13:25:00,73.66,73.72,73.64,73.66,216985.0,67.5507,67.6057,67.5323,67.5507,216985.0
2022-03-21 13:30:00,73.65,73.75,73.64,73.71,86987.0,67.5415,67.6332,67.5323,67.5965,86987.0
2022-03-21 13:35:00,73.71,73.8,73.68,73.78,165122.0,67.5965,67.6791,67.569,67.6607,165122.0
2022-03-21 13:40:00,73.78,73.78,73.69,73.72,160811.0,67.6607,67.6607,67.5782,67.6057,160811.0
2022-03-21 13:45:00,73.73,73.77,73.7,73.73,36912.0,67.6149,67.6515,67.5873,67.6149,36912.0
2022-03-21 13:50:00,73.74,73.77,73.69,73.72,67386.0,67.624,67.6515,67.5782,67.6057,67386.0
2022-03-21 13:55:00,73.72,73.73,73.68,73.71,91378.0,67.6057,67.6149,67.569,67.5965,91378.0
2022-03-21 14:00:00,73.71,73.75,73.67,73.69,142881.0,67.5965,67.6332,67.5598,67.5782,142881.0
2022-03-21 14:05:00,73.69,73.72,73.65,73.71,103459.0,67.5782,67.6057,67.5415,67.5965,103459.0
2022-03-21 14:10:00,73.7,73.73,73.65,73.66,72122.0,67.5873,67.6149,67.5415,67.5507,72122.0
2022-03-21 14:15:00,73.67,73.7,73.64,73.68,80549.0,67.5598,67.5873,67.5323,67.569,80549.0
2022-03-21 14:20:00,73.69,73.78,73.68,73.76,196481.0,67.5782,67.6607,67.569,67.6424,196481.0
2022-03-21 14:25:00,73.76,73.76,73.72,73.74,117048.0,67.6424,67.6424,67.6057,67.624,117048.0
2022-03-21 14:30:00,73.74,73.79,73.71,73.77,117108.0,67.624,67.6699,67.5965,67.6515,117108.0
2022-03-21 14:35:00,73.78,73.81,73.74,73.8,62953.0,67.6607,67.6882,67.624,67.6791,62953.0
2022-03-21 14:40:00,73.8,73.84,73.74,73.83,97723.0,67.6791,67.7157,67.624,67.7066,97723.0
2022-03-21 14:45:00,73.83,73.89,73.8,73.82,163533.0,67.7066,67.7616,67.6791,67.6974,163533.0
2022-03-21 14:50:00,73.83,73.87,73.79,73.79,192930.0,67.7066,67.7432,67.6699,67.6699,192930.0
2022-03-21 14:55:00,73.79,73.8,73.69,73.7,148265.0,67.6699,67.6791,67.5782,67.5873,148265.0
2022-03-21 15:00:00,73.7,73.75,73.69,73.74,194308.0,67.5873,67.6332,67.5782,67.624,194308.0
2022-03-21 15:05:00,73.74,73.8,73.72,73.75,92935.0,67.624,67.6791,67.6057,67.6332,92935.0
2022-03-21 15:10:00,73.75,73.78,73.72,73.77,87126.0,67.6332,67.6607,67.6057,67.6515,87126.0
2022-03-21 15:15:00,73.77,73.83,73.73,73.73,174029.0,67.6515,67.7066,67.6149,67.6149,174029.0
2022-03-21 15:20:00,73.73,73.8,73.71,73.79,196175.0,67.6149,67.6791,67.5965,67.6699,196175.0
2022-03-21 15:25:00,73.8,73.84,73.79,73.82,111010.0,67.6791,67.7157,67.6699,67.6974,111010.0
2022-03-21 15:30:00,73.82,73.83,73.75,73.77,401364.0,67.6974,67.7066,67.6332,67.6515,401364.0
2022-03-21 15:35:00,73.77,73.8,73.73,73.77,222195.0,67.6515,67.6791,67.6149,67.6515,222195.0
2022-03-21 15:40:00,73.76,73.79,73.71,73.76,221047.0,67.6424,67.6699,67.5965,67.6424,221047.0
2022-03-21 15:45:00,73.75,73.78,73.72,73.72,367227.0,67.6332,67.6607,67.6057,67.6057,367227.0
2022-03-21 15:50:00,73.72,73.86,73.71,73.82,702834.0,67.6057,67.7341,67.5965,67.6974,702834.0
2022-03-21 15:55:00,73.83,73.96,73.78,73.96,722550.0,67.7066,67.8258,67.6607,67.8258,722550.0
2022-03-22 09:30:00,74.5,74.58,74.2,74.22,213904.0,68.321,68.3944,68.0459,68.0642,213904.0
2022-03-22 09:35:00,74.23,74.3,74.09,74.16,197413.0,68.0734,68.1376,67.945,68.0092,197413.0
2022-03-22 09:40:00,74.17,74.36,74.16,74.31,225462.0,68.0184,68.1926,68.0092,68.1468,225462.0
2022-03-22 09:45:00,74.3,74.39,74.29,74.38,202612.0,68.1376,68.2201,68.1284,68.2109,202612.0
2022-03-22 09:50:00,74.38,74.4,74.22,74.22,185581.0,68.2109,68.2293,68.0642,68.0642,185581.0
2022-03-22 09:55:00,74.23,74.29,74.2,74.22,181308.0,68.0734,68.1284,68.0459,68.0642,181308.0
2022-03-22 10:00:00,74.22,74.24,74.1,74.13,248212.0,68.0642,68.0826,67.9542,67.9817,248212.0
2022-03-22 10:05:00,74.13,74.14,74.04,74.04,158941.0,67.9817,67.9909,67.8991,67.8991,158941.0
2022-03-22 10:10:00,74.04,74.15,74.04,74.12,123313.0,67.8991,68.0,67.8991,67.9725,123313.0
2022-03-22 10:15:00,74.12,74.14,73.96,74.01,167224.0,67.9725,67.9909,67.8258,67.8716,167224.0
2022-03-22 10:20:00,74.02,74.03,73.97,74.02,158930.0,67.8808,67.89,67.835,67.8808,158930.0
2022-03-22 10:25:00,74.02,74.11,74.0,74.01,194455.0,67.8808,67.9633,67.8625,67.8716,194455.0
2022-03-22 10:30:00,74.02,74.03,73.87,73.94,147094.0,67.8808,67.89,67.7432,67.8074,147094.0
2022-03-22 10:35:00,73.94,74.06,73.93,74.03,172467.0,67.8074,67.9175,67.7983,67.89,172467.0
2022-03-22 10:40:00,74.03,74.13,74.0,74.08,183474.0,67.89,67.9817,67.8625,67.9358,183474.0
2022-03-22 10:45:00,74.08,74.09,73.98,74.04,123211.0,67.9358,67.945,67.8441,67.8991,123211.0
2022-03-22 10:50:00,74.03,74.08,74.02,74.05,84975.0,67.89,67.9358,67.8808,67.9083,84975.0
2022-03-22 10:55:00,74.05,74.05,73.97,74.01,98844.0,67.9083,67.9083,67.835,67.8716,98844.0
2022-03-22 11:00:00,74.01,74.03,73.91,73.92,90058.0,67.8716,67.89,67.7799,67.7891,90058.0
2022-03-22 11:05:00,73.92,73.99,73.92,73.99,66467.0,67.7891,67.8533,67.7891,67.8533,66467.0
2022-03-22 11:10:00,74.0,74.05,73.96,74.02,78800.0,67.8625,67.9083,67.8258,67.8808,78800.0
2022-03-22 11:15:00,74.02,74.08,74.0,74.07,74827.0,67.8808,67.9358,67.8625,67.9267,74827.0
2022-03-22 11:20:00,74.07,74.12,74.07,74.09,98077.0,67.9267,67.9725,67.9267,67.945,98077.0
2022-03-22 11:25:00,74.09,74.09,74.01,74.04,44376.0,67.945,67.945,67.8716,67.8991,44376.0
2022-03-22 11:30:00,74.05,74.06,73.98,74.01,53642.0,67.9083,67.9175,67.8441,67.8716,53642.0
2022-03-22 11:35:00,74.01,74.04,73.95,74.02,59642.0,67.8716,67.8991,67.8166,67.8808,59642.0
2022-03-22 11:40:00,74.02,74.04,73.9,73.91,110442.0,67.8808,67.8991,67.7708,67.7799,110442.0
2022-03-22 11:45:00,73.91,74.04,73.9,74.04,170537.0,67.7799,67.8991,67.7708,67.8991,170537.0
2022-03-22 11:50:00,74.04,74.06,74.0,74.05,88259.0,67.8991,67.9175,67.8625,67.9083,88259.0
2022-03-22 11:55:00,74.05,74.16,74.05,74.15,105125.0,67.9083,68.0092,67.9083,68.0,105125.0
2022-03-22 12:00:00,74.15,74.23,74.13,74.2,272753.0,68.0,68.0734,67.9817,68.0459,272753.0
2022-03-22 12:05:00,74.2,74.22,74.15,74.16,109093.0,68.0459,68.0642,68.0,68.0092,109093.0
2022-03-22 12:10:00,74.15,74.16,74.11,74.16,35966.0,68.0,68.0092,67.9633,68.0092,35966.0
2022-03-22 12:15:00,74.16,74.2,74.15,74.18,102603.0,68.0092,68.0459,68.0,68.0275,102603.0
2022-03-22 12:20:00,74.17,74.19,74.14,74.19,48496.0,68.0184,68.0367,67.9909,68.0367,48496.0
2022-03-22 12:25:00,74.18,74.2,74.15,74.15,67159.0,68.0275,68.0459,68.0,68.0,67159.0
2022-03-22 12:30:00,74.15,74.22,74.11,74.22,102692.0,68.0,68.0642,67.9633,68.0642,102692.0
2022-03-22 12:35:00,74.23,74.24,74.18,74.2,132770.0,68.0734,68.0826,68.0275,68.0459,132770.0
2022-03-22 12:40:00,74.2,74.23,74.18,74.19,47544.0,68.0459,68.0734,68.0275,68.0367,47544.0
2022-03-22 12:45:00,74.18,74.25,74.18,74.23,88034.0,68.0275,68.0917,68.0275,68.0734,88034.0
2022-03-22 12:50:00,74.24,74.34,74.24,74.33,61310.0,68.0826,68.1743,68.0826,68.1651,61310.0
2022-03-22 12:55:00,74.33,74.37,74.31,74.37,67745.0,68.1651,68.2018,68.1468,68.2018,67745.0
2022-03-22 13:00:00,74.37,74.4,74.35,74.39,55058.0,68.2018,68.2293,68.1834,68.2201,55058.0
2022-03-22 13:05:00,74.39,74.44,74.39,74.43,48501.0,68.2201,68.266,68.2201,68.2568,48501.0
2022-03-22 13:10:00,74.43,74.46,74.41,74.45,73638.0,68.2568,68.2843,68.2385,68.2751,73638.0
2022-03-22 13:15:00,74.46,74.47,74.37,74.38,229976.0,68.2843,68.2935,68.2018,68.2109,229976.0
2022-03-22 13:20:00,74.37,74.38,74.34,74.37,96990.0,68.2018,68.2109,68.1743,68.2018,96990.0
2022-03-22 13:25:00,74.36,74.38,74.34,74.37,83989.0,68.1926,68.2109,68.1743,68.2018,83989.0
2022-03-22 13:30:00,74.37,74.42,74.37,74.4,95709.0,68.2018,68.2476,68.2018,68.2293,95709.0
2022-03-22 13:35:00,74.4,74.41,74.32,74.34,138831.0,68.2293,68.2385,68.1559,68.1743,138831.0
2022-03-22 13:40:00,74.33,74.41,74.33,74.41,81738.0,68.1651,68.2385,68.1651,68.2385,81738.0
2022-03-22 13:45:00,74.41,74.43,74.39,74.42,56690.0,68.2385,68.2568,68.2201,68.2476,56690.0
2022-03-22 13:50:00,74.42,74.44,74.4,74.43,68124.0,68.2476,68.266,68.2293,68.2568,68124.0
2022-03-22 13:55:00,74.42,74.46,74.4,74.41,47914.0,68.2476,68.2843,68.2293,68.2385,47914.0
2022-03-22 14:00:00,74.41,74.43,74.38,74.4,70744.0,68.2385,68.2568,68.2109,68.2293,70744.0
2022-03-22 14:05:00,74.39,74.4,74.35,74.35,77904.0,68.2201,68.2293,68.1834,68.1834,77904.0
2022-03-22 14:10:00,74.35,74.39,74.34,74.35,59389.0,68.1834,68.2201,68.1743,68.1834,59389.0
2022-03-22 14:15:00,74.35,74.36,74.29,74.32,67912.0,68.1834,68.1926,68.1284,68.1559,67912.0
2022-03-22 14:20:00,74.33,74.34,74.28,74.28,57824.0,68.1651,68.1743,68.1192,68.1192,57824.0
2022-03-22 14:25:00,74.27,74.3,74.24,74.27,119599.0,68.1101,68.1376,68.0826,68.1101,119599.0
2022-03-22 14:30:00,74.27,74.33,74.26,74.33,61560.0,68.1101,68.1651,68.1009,68.1651,61560.0
2022-03-22 14:35:00,74.33,74.35,74.31,74.34,51278.0,68.1651,68.1834,68.1468,68.1743,51278.0
2022-03-22 14:40:00,74.33,74.34,74.31,74.33,49881.0,68.1651,68.1743,68.1468,68.1651,49881.0
2022-03-22 14:45:00,74.33,74.33,74.24,74.25,65145.0,68.1651,68.1651,68.0826,68.0917,65145.0
2022-03-22 14:50:00,74.24,74.31,74.24,74.29,54451.0,68.0826,68.1468,68.0826,68.1284,54451.0
2022-03-22 14:55:00,74.29,74.31,74.25,74.25,78793.0,68.1284,68.1468,68.0917,68.0917,78793.0
2022-03-22 15:00:00,74.25,74.34,74.24,74.33,88536.0,68.0917,68.1743,68.0826,68.1651,88536.0
2022-03-22 15:05:00,74.33,74.34,74.28,74.31,80315.0,68.1651,68.1743,68.1192,68.1468,80315.0
2022-03-22 15:10:00,74.31,74.35,74.27,74.34,88873.0,68.1468,68.1834,68.1101,68.1743,88873.0
2022-03-22 15:15:00,74.34,74.42,74.34,74.38,186758.0,68.1743,68.2476,68.1743,68.2109,186758.0
2022-03-22 15:20:00,74.39,74.43,74.38,74.42,115526.0,68.2201,68.2568,68.2109,68.2476,115526.0
2022-03-22 15:25:00,74.42,74.47,74.41,74.45,132901.0,68.2476,68.2935,68.2385,68.2751,132901.0
2022-03-22 15:30:00,74.45,74.5,74.43,74.5,222944.0,68.2751,68.321,68.2568,68.321,222944.0
2022-03-22 15:35:00,74.5,74.54,74.48,74.51,215579.0,68.321,68.3577,68.3027,68.3302,215579.0
2022-03-22 15:40:00,74.51,74.53,74.47,74.52,188057.0,68.3302,68.3485,68.2935,68.3393,188057.0
2022-03-22 15:45:00,74.53,74.64,74.51,74.63,380743.0,68.3485,68.4494,68.3302,68.4402,380743.0
2022-03-22 15:50:00,74.63,74.65,74.44,74.46,510580.0,68.4402,68.4586,68.266,68.2843,510580.0
2022-03-22 15:55:00,74.45,74.54,74.42,74.51,1142683.0,68.2751,68.3577,68.2476,68.3302,1142683.0
2022-03-23 09:30:00,74.58,74.72,74.51,74.65,324208.0,68.3944,68.5228,68.3302,68.4586,324208.0
2022-03-23 09:35:00,74.65,74.74,74.58,74.64,271931.0,68.4586,68.5411,68.3944,68.4494,271931.0
2022-03-23 09:40:00,74.64,74.66,74.42,74.44,203164.0,68.4494,68.4677,68.2476,68.266,203164.0
2022-03-23 09:45:00,74.44,74.56,74.42,74.55,159169.0,68.266,68.376,68.2476,68.3668,159169.0
2022-03-23 09:50:00,74.54,74.71,74.52,74.65,157038.0,68.3577,68.5136,68.3393,68.4586,157038.0
2022-03-23 09:55:00,74.64,74.78,74.64,74.72,125649.0,68.4494,68.5778,68.4494,68.5228,125649.0
2022-03-23 10:00:00,74.72,74.74,74.66,74.69,198489.0,68.5228,68.5411,68.4677,68.4952,198489.0
2022-03-23 10:05:00,74.68,74.68,74.59,74.62,175809.0,68.4861,68.4861,68.4035,68.431,175809.0
2022-03-23 10:10:00,74.63,74.68,74.56,74.61,158082.0,68.4402,68.4861,68.376,68.4219,158082.0
2022-03-23 10:15:00,74.61,74.65,74.47,74.49,153377.0,68.4219,68.4586,68.2935,68.3118,153377.0
2022-03-23 10:20:00,74.49,74.57,74.45,74.57,120519.0,68.3118,68.3852,68.2751,68.3852,120519.0
2022-03-23 10:25:00,74.57,74.58,74.5,74.53,107770.0,68.3852,68.3944,68.321,68.3485,107770.0
2022-03-23 10:30:00,74.53,74.53,74.45,74.46,129652.0,68.3485,68.3485,68.2751,68.2843,129652.0
2022-03-23 10:35:00,74.47,74.49,74.35,74.35,125563.0,68.2935,68.3118,68.1834,68.1834,125563.0
2022-03-23 10:40:00,74.35,74.37,74.3,74.31,247944.0,68.1834,68.2018,68.1376,68.1468,247944.0
2022-03-23 10:45:00,74.3,74.35,74.28,74.31,140914.0,68.1376,68.1834,68.1192,68.1468,140914.0
2022-03-23 10:50:00,74.32,74.32,74.14,74.22,132650.0,68.1559,68.1559,67.9909,68.0642,132650.0
2022-03-23 10:55:00,74.21,74.23,74.11,74.14,80151.0,68.055,68.0734,67.9633,67.9909,80151.0
2022-03-23 11:00:00,74.14,74.22,74.14,74.17,87364.0,67.9909,68.0642,67.9909,68.0184,87364.0
2022-03-23 11:05:00,74.17,74.17,74.08,74.13,191064.0,68.0184,68.0184,67.9358,67.9817,191064.0
2022-03-23 11:10:00,74.13,74.15,74.07,74.15,193966.0,67.9817,68.0,67.9267,68.0,193966.0
2022-03-23 11:15:00,74.14,74.18,74.12,74.14,116570.0,67.9909,68.0275,67.9725,67.9909,116570.0
2022-03-23 11:20:00,74.15,74.15,74.02,74.08,169575.0,68.0,68.0,67.8808,67.9358,169575.0
2022-03-23 11:25:00,74.09,74.13,74.05,74.12,158903.0,67.945,67.9817,67.9083,67.9725,158903.0
2022-03-23 11:30:00,74.12,74.14,74.04,74.05,113492.0,67.9725,67.9909,67.8991,67.9083,113492.0
2022-03-23 11:35:00,74.05,74.05,73.98,74.0,82832.0,67.9083,67.9083,67.8441,67.8625,82832.0
2022-03-23 11:40:00,74.0,74.02,73.95,73.99,105627.0,67.8625,67.8808,67.8166,67.8533,105627.0
2022-03-23 11:45:00,73.99,74.06,73.99,74.04,96111.0,67.8533,67.9175,67.8533,67.8991,96111.0
2022-03-23 11:50:00,74.04,74.06,73.96,74.0,106011.0,67.8991,67.9175,67.8258,67.8625,106011.0
2022-03-23 11:55:00,74.0,74.0,73.9,73.91,55633.0,67.8625,67.8625,67.7708,67.7799,55633.0
2022-03-23 12:00:00,73.91,74.0,73.91,73.95,156062.0,67.7799,67.8625,67.7799,67.8166,156062.0
2022-03-23 12:05:00,73.95,74.0,73.94,74.0,57656.0,67.8166,67.8625,67.8074,67.8625,57656.0
2022-03-23 12:10:00,73.99,74.0,73.89,73.89,95680.0,67.8533,67.8625,67.7616,67.7616,95680.0
2022-03-23 12:15:00,73.89,73.9,73.86,73.88,137804.0,67.7616,67.7708,67.7341,67.7524,137804.0
2022-03-23 12:20:00,73.88,73.9,73.83,73.9,104006.0,67.7524,67.7708,67.7066,67.7708,104006.0
2022-03-23 12:25:00,73.9,73.93,73.89,73.93,112805.0,67.7708,67.7983,67.7616,67.7983,112805.0
2022-03-23 12:30:00,73.93,73.95,73.91,73.94,87143.0,67.7983,67.8166,67.7799,67.8074,87143.0
2022-03-23 12:35:00,73.94,73.99,73.94,73.97,105441.0,67.8074,67.8533,67.8074,67.835,105441.0
2022-03-23 12:40:00,73.97,74.03,73.96,73.98,89723.0,67.835,67.89,67.8258,67.8441,89723.0
2022-03-23 12:45:00,73.98,73.98,73.93,73.93,138863.0,67.8441,67.8441,67.7983,67.7983,138863.0
2022-03-23 12:50:00,73.93,73.96,73.9,73.94,100713.0,67.7983,67.8258,67.7708,67.8074,100713.0
2022-03-23 12:55:00,73.93,73.96,73.92,73.96,124442.0,67.7983,67.8258,67.7891,67.8258,124442.0
2022-03-23 13:00:00,73.96,73.97,73.93,73.97,141287.0,67.8258,67.835,67.7983,67.835,141287.0
2022-03-23 13:05:00,73.98,74.02,73.97,73.99,140241.0,67.8441,67.8808,67.835,67.8533,140241.0
2022-03-23 13:10:00,73.99,74.01,73.93,73.97,105816.0,67.8533,67.8716,67.7983,67.835,105816.0
2022-03-23 13:15:00,73.97,74.01,73.94,73.96,86543.0,67.835,67.8716,67.8074,67.8258,86543.0
2022-03-23 13:20:00,73.95,74.01,73.94,74.0,76081.0,67.8166,67.8716,67.8074,67.8625,76081.0
2022-03-23 13:25:00,73.99,74.07,73.96,74.05,249231.0,67.8533,67.9267,67.8258,67.9083,249231.0
2022-03-23 13:30:00,74.05,74.05,73.98,74.02,245397.0,67.9083,67.9083,67.8441,67.8808,245397.0
2022-03-23 13:35:00,74.03,74.05,74.0,74.01,160883.0,67.89,67.9083,67.8625,67.8716,160883.0
2022-03-23 13:40:00,74.0,74.04,74.0,74.03,102502.0,67.8625,67.8991,67.8625,67.89,102502.0
2022-03-23 13:45:00,74.03,74.08,74.01,74.07,142519.0,67.89,67.9358,67.8716,67.9267,142519.0
2022-03-23 13:50:00,74.06,74.11,74.05,74.1,173111.0,67.9175,67.9633,67.9083,67.9542,173111.0
2022-03-23 13:55:00,74.11,74.13,74.08,74.09,86204.0,67.9633,67.9817,67.9358,67.945,86204.0
2022-03-23 14:00:00,74.1,74.16,74.08,74.16,123382.0,67.9542,68.0092,67.9358,68.0092,123382.0
2022-03-23 14:05:00,74.16,74.2,74.15,74.16,144287.0,68.0092,68.0459,68.0,68.0092,144287.0
2022-03-23 14:10:00,74.16,74.19,74.13,74.17,127281.0,68.0092,68.0367,67.9817,68.0184,127281.0
2022-03-23 14:15:00,74.16,74.21,74.14,74.17,131454.0,68.0092,68.055,67.9909,68.0184,131454.0
2022-03-23 14:20:00,74.18,74.22,74.17,74.2,81390.0,68.0275,68.0642,68.0184,68.0459,81390.0
2022-03-23 14:25:00,74.19,74.24,74.17,74.24,75391.0,68.0367,68.0826,68.0184,68.0826,75391.0
2022-03-23 14:30:00,74.24,74.25,74.17,74.18,70939.0,68.0826,68.0917,68.0184,68.0275,70939.0
2022-03-23 14:35:00,74.17,74.17,74.13,74.15,109201.0,68.0184,68.0184,67.9817,68.0,109201.0
2022-03-23 14:40:00,74.15,74.17,74.11,74.12,92631.0,68.0,68.0184,67.9633,67.9725,92631.0
2022-03-23 14:45:00,74.11,74.12,74.07,74.09,100465.0,67.9633,67.9725,67.9267,67.945,100465.0
2022-03-23 14:50:00,74.09,74.12,74.07,74.11,112931.0,67.945,67.9725,67.9267,67.9633,112931.0
2022-03-23 14:55:00,74.11,74.14,74.08,74.09,653347.0,67.9633,67.9909,67.9358,67.945,653347.0
2022-03-23 15:00:00,74.1,74.18,74.09,74.15,177262.0,67.9542,68.0275,67.945,68.0,177262.0
2022-03-23 15:05:00,74.14,74.15,74.1,74.14,241275.0,67.9909,68.0,67.9542,67.9909,241275.0
2022-03-23 15:10:00,74.14,74.17,74.12,74.16,173100.0,67.9909,68.0184,67.9725,68.0092,173100.0
2022-03-23 15:15:00,74.16,74.2,74.13,74.16,190533.0,68.0092,68.0459,67.9817,68.0092,190533.0
2022-03-23 15:20:00,74.16,74.16,74.12,74.15,203166.0,68.0092,68.0092,67.9725,68.0,203166.0
2022-03-23 15:25:00,74.15,74.19,74.15,74.19,198664.0,68.0,68.0367,68.0,68.0367,198664.0
2022-03-23 15:30:00,74.19,74.19,74.1,74.12,248318.0,68.0367,68.0367,67.9542,67.9725,248318.0
2022-03-23 15:35:00,74.12,74.12,73.99,73.99,277705.0,67.9725,67.9725,67.8533,67.8533,277705.0
2022-03-23 15:40:00,73.99,74.06,73.93,74.06,236534.0,67.8533,67.9175,67.7983,67.9175,236534.0
2022-03-23 15:45:00,74.05,74.08,73.99,74.01,419669.0,67.9083,67.9358,67.8533,67.8716,419669.0
2022-03-23 15:50:00,74.01,74.01,73.92,73.94,544430.0,67.8716,67.8716,67.7891,67.8074,544430.0
2022-03-23 15:55:00,73.94,74.01,73.91,73.91,809742.0,67.8074,67.8716,67.7799,67.7799,809742.0
2022-03-24 09:30:00,74.13,74.23,74.03,74.08,216381.0,67.9817,68.0734,67.89,67.9358,216381.0
2022-03-24 09:35:00,74.08,74.13,74.02,74.07,173138.0,67.9358,67.9817,67.8808,67.9267,173138.0
2022-03-24 09:40:00,74.06,74.08,73.96,73.99,152836.0,67.9175,67.9358,67.8258,67.8533,152836.0
2022-03-24 09:45:00,74.0,74.18,73.97,74.18,104682.0,67.8625,68.0275,67.835,68.0275,104682.0
2022-03-24 09:50:00,74.18,74.2,74.01,74.06,147232.0,68.0275,68.0459,67.8716,67.9175,147232.0
2022-03-24 09:55:00,74.06,74.12,74.02,74.08,143446.0,67.9175,67.9725,67.8808,67.9358,143446.0
2022-03-24 10:00:00,74.07,74.1,74.0,74.07,121212.0,67.9267,67.9542,67.8625,67.9267,121212.0
2022-03-24 10:05:00,74.06,74.2,74.06,74.19,114353.0,67.9175,68.0459,67.9175,68.0367,114353.0
2022-03-24 10:10:00,74.2,74.3,74.19,74.28,154039.0,68.0459,68.1376,68.0367,68.1192,154039.0
2022-03-24 10:15:00,74.29,74.36,74.29,74.32,110130.0,68.1284,68.1926,68.1284,68.1559,110130.0
2022-03-24 10:20:00,74.32,74.38,74.31,74.35,131945.0,68.1559,68.2109,68.1468,68.1834,131945.0
2022-03-24 10:25:00,74.35,74.36,74.29,74.31,186137.0,68.1834,68.1926,68.1284,68.1468,186137.0
2022-03-24 10:30:00,74.31,74.37,74.31,74.33,158099.0,68.1468,68.2018,68.1468,68.1651,158099.0
2022-03-24 10:35:00,74.32,74.33,74.26,74.29,116388.0,68.1559,68.1651,68.1009,68.1284,116388.0
2022-03-24 10:40:00,74.3,74.31,74.23,74.31,109856.0,68.1376,68.1468,68.0734,68.1468,109856.0
2022-03-24 10:45:00,74.3,74.3,74.23,74.24,82795.0,68.1376,68.1376,68.0734,68.0826,82795.0
2022-03-24 10:50:00,74.23,74.25,74.21,74.23,90388.0,68.0734,68.0917,68.055,68.0734,90388.0
2022-03-24 10:55:00,74.23,74.28,74.19,74.25,116510.0,68.0734,68.1192,68.0367,68.0917,116510.0
2022-03-24 11:00:00,74.25,74.43,74.25,74.33,280739.0,68.0917,68.2568,68.0917,68.1651,280739.0
2022-03-24 11:05:00,74.33,74.36,74.27,74.29,97107.0,68.1651,68.1926,68.1101,68.1284,97107.0
2022-03-24 11:10:00,74.29,74.29,74.24,74.28,66760.0,68.1284,68.1284,68.0826,68.1192,66760.0
2022-03-24 11:15:00,74.28,74.31,74.27,74.31,66438.0,68.1192,68.1468,68.1101,68.1468,66438.0
2022-03-24 11:20:00,74.31,74.32,74.19,74.2,98755.0,68.1468,68.1559,68.0367,68.0459,98755.0
2022-03-24 11:25:00,74.2,74.26,74.18,74.25,76302.0,68.0459,68.1009,68.0275,68.0917,76302.0
2022-03-24 11:30:00,74.26,74.28,74.21,74.21,58673.0,68.1009,68.1192,68.055,68.055,58673.0
2022-03-24 11:35:00,74.21,74.3,74.21,74.3,79136.0,68.055,68.1376,68.055,68.1376,79136.0
2022-03-24 11:40:00,74.3,74.38,74.28,74.38,111955.0,68.1376,68.2109,68.1192,68.2109,111955.0
2022-03-24 11:45:00,74.38,74.39,74.31,74.35,74956.0,68.2109,68.2201,68.1468,68.1834,74956.0
2022-03-24 11:50:00,74.34,74.36,74.32,74.34,50589.0,68.1743,68.1926,68.1559,68.1743,50589.0
2022-03-24 11:55:00,74.35,74.36,74.31,74.32,38361.0,68.1834,68.1926,68.1468,68.1559,38361.0
2022-03-24 12:00:00,74.32,74.37,74.32,74.35,94390.0,68.1559,68.2018,68.1559,68.1834,94390.0
2022-03-24 12:05:00,74.34,74.35,74.28,74.3,41618.0,68.1743,68.1834,68.1192,68.1376,41618.0
2022-03-24 12:10:00,74.3,74.31,74.21,74.21,66802.0,68.1376,68.1468,68.055,68.055,66802.0
2022-03-24 12:15:00,74.21,74.21,74.1,74.11,49328.0,68.055,68.055,67.9542,67.9633,49328.0
2022-03-24 12:20:00,74.1,74.1,73.98,73.98,56596.0,67.9542,67.9542,67.8441,67.8441,56596.0
2022-03-24 12:25:00,73.98,73.99,73.95,73.98,71383.0,67.8441,67.8533,67.8166,67.8441,71383.0
2022-03-24 12:30:00,73.98,74.03,73.97,74.0,60145.0,67.8441,67.89,67.835,67.8625,60145.0
2022-03-24 12:35:00,74.01,74.04,74.0,74.03,48596.0,67.8716,67.8991,67.8625,67.89,48596.0
2022-03-24 12:40:00,74.04,74.06,74.02,74.03,54843.0,67.8991,67.9175,67.8808,67.89,54843.0
2022-03-24 12:45:00,74.03,74.08,74.02,74.08,32335.0,67.89,67.9358,67.8808,67.9358,32335.0
2022-03-24 12:50:00,74.07,74.13,74.07,74.11,55303.0,67.9267,67.9817,67.9267,67.9633,55303.0
2022-03-24 12:55:00,74.1,74.13,74.08,74.11,44822.0,67.9542,67.9817,67.9358,67.9633,44822.0
2022-03-24 13:00:00,74.12,74.14,74.08,74.1,90247.0,67.9725,67.9909,67.9358,67.9542,90247.0
2022-03-24 13:05:00,74.11,74.16,74.11,74.13,67826.0,67.9633,68.0092,67.9633,67.9817,67826.0
2022-03-24 13:10:00,74.14,74.17,74.13,74.15,51969.0,67.9909,68.0184,67.9817,68.0,51969.0
2022-03-24 13:15:00,74.15,74.19,74.14,74.18,52860.0,68.0,68.0367,67.9909,68.0275,52860.0
2022-03-24 13:20:00,74.18,74.21,74.17,74.2,72333.0,68.0275,68.055,68.0184,68.0459,72333.0
2022-03-24 13:25:00,74.2,74.25,74.2,74.21,80408.0,68.0459,68.0917,68.0459,68.055,80408.0
2022-03-24 13:30:00,74.22,74.23,74.15,74.16,57413.0,68.0642,68.0734,68.0,68.0092,57413.0
2022-03-24 13:35:00,74.16,74.19,74.14,74.15,76738.0,68.0092,68.0367,67.9909,68.0,76738.0
2022-03-24 13:40:00,74.15,74.2,74.13,74.18,70924.0,68.0,68.0459,67.9817,68.0275,70924.0
2022-03-24 13:45:00,74.18,74.25,74.18,74.25,55074.0,68.0275,68.0917,68.0275,68.0917,55074.0
2022-03-24 13:50:00,74.24,74.26,74.22,74.22,71009.0,68.0826,68.1009,68.0642,68.0642,71009.0
2022-03-24 13:55:00,74.22,74.24,74.19,74.2,117675.0,68.0642,68.0826,68.0367,68.0459,117675.0
2022-03-24 14:00:00,74.2,74.24,74.18,74.23,60237.0,68.0459,68.0826,68.0275,68.0734,60237.0
2022-03-24 14:05:00,74.23,74.28,74.22,74.25,69879.0,68.0734,68.1192,68.0642,68.0917,69879.0
2022-03-24 14:10:00,74.25,74.31,74.22,74.3,67816.0,68.0917,68.1468,68.0642,68.1376,67816.0
2022-03-24 14:15:00,74.29,74.32,74.28,74.29,54413.0,68.1284,68.1559,68.1192,68.1284,54413.0
2022-03-24 14:20:00,74.28,74.29,74.23,74.25,112643.0,68.1192,68.1284,68.0734,68.0917,112643.0
2022-03-24 14:25:00,74.26,74.26,74.19,74.21,56196.0,68.1009,68.1009,68.0367,68.055,56196.0
2022-03-24 14:30:00,74.22,74.22,74.15,74.16,72284.0,68.0642,68.0642,68.0,68.0092,72284.0
2022-03-24 14:35:00,74.16,74.22,74.15,74.22,70393.0,68.0092,68.0642,68.0,68.0642,70393.0
2022-03-24 14:40:00,74.22,74.24,74.18,74.19,92067.0,68.0642,68.0826,68.0275,68.0367,92067.0
2022-03-24 14:45:00,74.19,74.19,74.13,74.16,72325.0,68.0367,68.0367,67.9817,68.0092,72325.0
2022-03-24 14:50:00,74.16,74.19,74.14,74.17,89588.0,68.0092,68.0367,67.9909,68.0184,89588.0
2022-03-24 14:55:00,74.17,74.21,74.17,74.18,100927.0,68.0184,68.055,68.0184,68.0275,100927.0
2022-03-24 15:00:00,74.18,74.2,74.16,74.18,88504.0,68.0275,68.0459,68.0092,68.0275,88504.0
2022-03-24 15:05:00,74.18,74.28,74.18,74.26,124988.0,68.0275,68.1192,68.0275,68.1009,124988.0
2022-03-24 15:10:00,74.25,74.3,74.25,74.29,81397.0,68.0917,68.1376,68.0917,68.1284,81397.0
2022-03-24 15:15:00,74.3,74.31,74.26,74.31,146204.0,68.1376,68.1468,68.1009,68.1468,146204.0
2022-03-24 15:20:00,74.31,74.37,74.3,74.33,198327.0,68.1468,68.2018,68.1376,68.1651,198327.0
2022-03-24 15:25:00,74.34,74.38,74.33,74.37,224908.0,68.1743,68.2109,68.1651,68.2018,224908.0
2022-03-24 15:30:00,74.37,74.37,74.3,74.31,217468.0,68.2018,68.2018,68.1376,68.1468,217468.0
2022-03-24 15:35:00,74.31,74.34,74.27,74.29,164805.0,68.1468,68.1743,68.1101,68.1284,164805.0
2022-03-24 15:40:00,74.29,74.31,74.24,74.3,226887.0,68.1284,68.1468,68.0826,68.1376,226887.0
2022-03-24 15:45:00,74.3,74.33,74.27,74.33,281657.0,68.1376,68.1651,68.1101,68.1651,281657.0
2022-03-24 15:50:00,74.34,74.43,74.34,74.39,383861.0,68.1743,68.2568,68.1743,68.2201,383861.0
2022-03-24 15:55:00,74.39,74.45,74.35,74.43,530289.0,68.2201,68.2751,68.1834,68.2568,530289.0
2022-03-25 09:30:00,74.6,74.8,74.6,74.72,220896.0,68.4127,68.5961,68.4127,68.5228,220896.0
2022-03-25 09:35:00,74.73,74.79,74.67,74.73,172756.0,68.5319,68.5869,68.4769,68.5319,172756.0
2022-03-25 09:40:00,74.73,74.75,74.67,74.71,139738.0,68.5319,68.5503,68.4769,68.5136,139738.0
2022-03-25 09:45:00,74.71,74.79,74.68,74.77,133059.0,68.5136,68.5869,68.4861,68.5686,133059.0
2022-03-25 09:50:00,74.77,74.81,74.73,74.77,128832.0,68.5686,68.6053,68.5319,68.5686,128832.0
2022-03-25 09:55:00,74.77,74.84,74.76,74.79,77194.0,68.5686,68.6328,68.5594,68.5869,77194.0
2022-03-25 10:00:00,74.8,74.9,74.79,74.9,89121.0,68.5961,68.6878,68.5869,68.6878,89121.0
2022-03-25 10:05:00,74.9,74.95,74.87,74.94,68589.0,68.6878,68.7337,68.6603,68.7245,68589.0
2022-03-25 10:10:00,74.95,74.96,74.89,74.92,61221.0,68.7337,68.7428,68.6787,68.7062,61221.0
2022-03-25 10:15:00,74.91,75.03,74.91,75.03,83626.0,68.697,68.807,68.697,68.807,83626.0
2022-03-25 10:20:00,75.03,75.14,75.0,75.13,77757.0,68.807,68.9079,68.7795,68.8987,77757.0
2022-03-25 10:25:00,75.13,75.15,75.1,75.11,79262.0,68.8987,68.9171,68.8712,68.8804,79262.0
2022-03-25 10:30:00,75.12,75.19,75.08,75.15,74809.0,68.8896,68.9538,68.8529,68.9171,74809.0
2022-03-25 10:35:00,75.16,75.17,75.09,75.13,135955.0,68.9263,68.9354,68.8621,68.8987,135955.0
2022-03-25 10:40:00,75.13,75.16,75.1,75.14,209513.0,68.8987,68.9263,68.8712,68.9079,209513.0
2022-03-25 10:45:00,75.14,75.14,75.07,75.08,118287.0,68.9079,68.9079,68.8437,68.8529,118287.0
2022-03-25 10:50:00,75.08,75.09,75.04,75.07,128407.0,68.8529,68.8621,68.8162,68.8437,128407.0
2022-03-25 10:55:00,75.07,75.08,74.97,74.97,85241.0,68.8437,68.8529,68.752,68.752,85241.0
2022-03-25 11:00:00,74.98,75.0,74.9,74.92,96580.0,68.7612,68.7795,68.6878,68.7062,96580.0
2022-03-25 11:05:00,74.92,74.93,74.77,74.77,72923.0,68.7062,68.7153,68.5686,68.5686,72923.0
2022-03-25 11:10:00,74.77,74.77,74.63,74.69,86882.0,68.5686,68.5686,68.4402,68.4952,86882.0
2022-03-25 11:15:00,74.69,74.71,74.66,74.66,75817.0,68.4952,68.5136,68.4677,68.4677,75817.0
2022-03-25 11:20:00,74.67,74.7,74.65,74.66,30019.0,68.4769,68.5044,68.4586,68.4677,30019.0
2022-03-25 11:25:00,74.66,74.66,74.53,74.61,73094.0,68.4677,68.4677,68.3485,68.4219,73094.0
2022-03-25 11:30:00,74.61,74.64,74.56,74.64,106536.0,68.4219,68.4494,68.376,68.4494,106536.0
2022-03-25 11:35:00,74.64,74.72,74.63,74.68,93594.0,68.4494,68.5228,68.4402,68.4861,93594.0
2022-03-25 11:40:00,74.68,74.72,74.62,74.65,85803.0,68.4861,68.5228,68.431,68.4586,85803.0
2022-03-25 11:45:00,74.65,74.65,74.6,74.61,118600.0,68.4586,68.4586,68.4127,68.4219,118600.0
2022-03-25 11:50:00,74.61,74.69,74.6,74.63,139219.0,68.4219,68.4952,68.4127,68.4402,139219.0
2022-03-25 11:55:00,74.63,74.64,74.56,74.61,59060.0,68.4402,68.4494,68.376,68.4219,59060.0
2022-03-25 12:00:00,74.61,74.7,74.6,74.7,62326.0,68.4219,68.5044,68.4127,68.5044,62326.0
2022-03-25 12:05:00,74.7,74.77,74.7,74.73,74535.0,68.5044,68.5686,68.5044,68.5319,74535.0
2022-03-25 12:10:00,74.73,74.77,74.7,74.7,70969.0,68.5319,68.5686,68.5044,68.5044,70969.0
2022-03-25 12:15:00,74.71,74.73,74.67,74.68,65017.0,68.5136,68.5319,68.4769,68.4861,65017.0
2022-03-25 12:20:00,74.67,74.69,74.64,74.67,26376.0,68.4769,68.4952,68.4494,68.4769,26376.0
2022-03-25 12:25:00,74.67,74.71,74.65,74.69,58194.0,68.4769,68.5136,68.4586,68.4952,58194.0
2022-03-25 12:30:00,74.69,74.71,74.63,74.7,69476.0,68.4952,68.5136,68.4402,68.5044,69476.0
2022-03-25 12:35:00,74.7,74.7,74.57,74.59,33184.0,68.5044,68.5044,68.3852,68.4035,33184.0
2022-03-25 12:40:00,74.6,74.69,74.6,74.67,27886.0,68.4127,68.4952,68.4127,68.4769,27886.0
2022-03-25 12:45:00,74.67,74.71,74.66,74.7,48303.0,68.4769,68.5136,68.4677,68.5044,48303.0
2022-03-25 12:50:00,74.69,74.7,74.62,74.64,43852.0,68.4952,68.5044,68.431,68.4494,43852.0
2022-03-25 12:55:00,74.64,74.67,74.61,74.65,36279.0,68.4494,68.4769,68.4219,68.4586,36279.0
2022-03-25 13:00:00,74.66,74.68,74.63,74.67,31392.0,68.4677,68.4861,68.4402,68.4769,31392.0
2022-03-25 13:05:00,74.67,74.72,74.65,74.69,49155.0,68.4769,68.5228,68.4586,68.4952,49155.0
2022-03-25 13:10:00,74.68,74.68,74.61,74.62,71878.0,68.4861,68.4861,68.4219,68.431,71878.0
2022-03-25 13:15:00,74.62,74.67,74.62,74.66,169509.0,68.431,68.4769,68.431,68.4677,169509.0
2022-03-25 13:20:00,74.66,74.69,74.6,74.62,110955.0,68.4677,68.4952,68.4127,68.431,110955.0
2022-03-25 13:25:00,74.63,74.7,74.63,74.69,34672.0,68.4402,68.5044,68.4402,68.4952,34672.0
2022-03-25 13:30:00,74.7,74.72,74.67,74.69,23617.0,68.5044,68.5228,68.4769,68.4952,23617.0
2022-03-25 13:35:00,74.7,74.71,74.66,74.7,47249.0,68.5044,68.5136,68.4677,68.5044,47249.0
2022-03-25 13:40:00,74.71,74.72,74.64,74.7,40200.0,68.5136,68.5228,68.4494,68.5044,40200.0
2022-03-25 13:45:00,74.71,74.75,74.69,74.73,26524.0,68.5136,68.5503,68.4952,68.5319,26524.0
2022-03-25 13:50:00,74.73,74.77,74.73,74.77,80169.0,68.5319,68.5686,68.5319,68.5686,80169.0
2022-03-25 13:55:00,74.77,74.85,74.77,74.82,125287.0,68.5686,68.642,68.5686,68.6145,125287.0
2022-03-25 14:00:00,74.81,74.86,74.8,74.84,76969.0,68.6053,68.6511,68.5961,68.6328,76969.0
2022-03-25 14:05:00,74.84,74.88,74.84,74.87,72930.0,68.6328,68.6695,68.6328,68.6603,72930.0
2022-03-25 14:10:00,74.87,74.88,74.83,74.87,38088.0,68.6603,68.6695,68.6236,68.6603,38088.0
2022-03-25 14:15:00,74.88,74.88,74.84,74.87,38587.0,68.6695,68.6695,68.6328,68.6603,38587.0
2022-03-25 14:20:00,74.87,74.89,74.85,74.86,32807.0,68.6603,68.6787,68.642,68.6511,32807.0
2022-03-25 14:25:00,74.86,74.91,74.85,74.88,36586.0,68.6511,68.697,68.642,68.6695,36586.0
2022-03-25 14:30:00,74.88,74.9,74.86,74.87,93794.0,68.6695,68.6878,68.6511,68.6603,93794.0
2022-03-25 14:35:00,74.87,74.91,74.86,74.88,41913.0,68.6603,68.697,68.6511,68.6695,41913.0
2022-03-25 14:40:00,74.89,74.94,74.88,74.92,68217.0,68.6787,68.7245,68.6695,68.7062,68217.0
2022-03-25 14:45:00,74.93,74.95,74.92,74.94,61951.0,68.7153,68.7337,68.7062,68.7245,61951.0
2022-03-25 14:50:00,74.95,74.97,74.92,74.96,27498.0,68.7337,68.752,68.7062,68.7428,27498.0
2022-03-25 14:55:00,74.96,74.97,74.91,74.91,47890.0,68.7428,68.752,68.697,68.697,47890.0
2022-03-25 15:00:00,74.92,74.92,74.86,74.9,108359.0,68.7062,68.7062,68.6511,68.6878,108359.0
2022-03-25 15:05:00,74.89,74.92,74.83,74.84,83955.0,68.6787,68.7062,68.6236,68.6328,83955.0
2022-03-25 15:10:00,74.84,74.88,74.83,74.88,103865.0,68.6328,68.6695,68.6236,68.6695,103865.0
2022-03-25 15:15:00,74.89,74.9,74.82,74.85,238526.0,68.6787,68.6878,68.6145,68.642,238526.0
2022-03-25 15:20:00,74.84,74.84,74.79,74.82,139618.0,68.6328,68.6328,68.5869,68.6145,139618.0
2022-03-25 15:25:00,74.83,74.84,74.76,74.78,157764.0,68.6236,68.6328,68.5594,68.5778,157764.0
2022-03-25 15:30:00,74.77,74.8,74.72,74.76,161382.0,68.5686,68.5961,68.5228,68.5594,161382.0
2022-03-25 15:35:00,74.75,74.81,74.74,74.75,228543.0,68.5503,68.6053,68.5411,68.5503,228543.0
2022-03-25 15:40:00,74.76,74.85,74.75,74.78,345909.0,68.5594,68.642,68.5503,68.5778,345909.0
2022-03-25 15:45:00,74.79,74.9,74.78,74.9,260826.0,68.5869,68.6878,68.5778,68.6878,260826.0
2022-03-25 15:50:00,74.89,74.97,74.85,74.95,497217.0,68.6787,68.752,68.642,68.7337,497217.0
2022-03-25 15:55:00,74.95,75.07,74.95,75.05,1111047.0,68.7337,68.8437,68.7337,68.8254,1111047.0
2022-03-28 09:30:00,75.07,75.15,74.83,74.85,225626.0,68.8437,68.9171,68.6236,68.642,225626.0
2022-03-28 09:35:00,74.86,74.88,74.66,74.66,243742.0,68.6511,68.6695,68.4677,68.4677,243742.0
2022-03-28 09:40:00,74.65,74.78,74.63,74.73,229550.0,68.4586,68.5778,68.4402,68.5319,229550.0
2022-03-28 09:45:00,74.72,74.83,74.7,74.83,212845.0,68.5228,68.6236,68.5044,68.6236,212845.0
2022-03-28 09:50:00,74.83,74.85,74.72,74.76,167419.0,68.6236,68.642,68.5228,68.5594,167419.0
2022-03-28 09:55:00,74.77,74.9,74.73,74.9,201209.0,68.5686,68.6878,68.5319,68.6878,201209.0
2022-03-28 10:00:00,74.88,74.92,74.81,74.92,182500.0,68.6695,68.7062,68.6053,68.7062,182500.0
2022-03-28 10:05:00,74.91,74.94,74.82,74.89,177534.0,68.697,68.7245,68.6145,68.6787,177534.0
2022-03-28 10:10:00,74.89,74.92,74.86,74.92,128611.0,68.6787,68.7062,68.6511,68.7062,128611.0
2022-03-28 10:15:00,74.92,75.03,74.89,75.0,144861.0,68.7062,68.807,68.6787,68.7795,144861.0
2022-03-28 10:20:00,75.0,75.09,74.99,75.07,263803.0,68.7795,68.8621,68.7704,68.8437,263803.0
2022-03-28 10:25:00,75.08,75.09,75.0,75.03,135677.0,68.8529,68.8621,68.7795,68.807,135677.0
2022-03-28 10:30:00,75.04,75.04,74.89,74.91,123826.0,68.8162,68.8162,68.6787,68.697,123826.0
2022-03-28 10:35:00,74.91,74.96,74.91,74.93,102266.0,68.697,68.7428,68.697,68.7153,102266.0
2022-03-28 10:40:00,74.93,74.95,74.89,74.9,70546.0,68.7153,68.7337,68.6787,68.6878,70546.0
2022-03-28 10:45:00,74.9,74.91,74.84,74.88,107360.0,68.6878,68.697,68.6328,68.6695,107360.0
2022-03-28 10:50:00,74.88,74.93,74.85,74.88,116104.0,68.6695,68.7153,68.642,68.6695,116104.0
2022-03-28 10:55:00,74.88,74.93,74.87,74.9,85660.0,68.6695,68.7153,68.6603,68.6878,85660.0
2022-03-28 11:00:00,74.91,74.91,74.76,74.85,333086.0,68.697,68.697,68.5594,68.642,333086.0
2022-03-28 11:05:00,74.85,74.87,74.81,74.85,149169.0,68.642,68.6603,68.6053,68.642,149169.0
2022-03-28 11:10:00,74.85,74.88,74.82,74.85,82933.0,68.642,68.6695,68.6145,68.642,82933.0
2022-03-28 11:15:00,74.86,74.87,74.82,74.83,74392.0,68.6511,68.6603,68.6145,68.6236,74392.0
2022-03-28 11:20:00,74.83,74.87,74.82,74.84,130020.0,68.6236,68.6603,68.6145,68.6328,130020.0
2022-03-28 11:25:00,74.84,74.85,74.75,74.8,87667.0,68.6328,68.642,68.5503,68.5961,87667.0
2022-03-28 11:30:00,74.8,74.83,74.77,74.79,106771.0,68.5961,68.6236,68.5686,68.5869,106771.0
2022-03-28 11:35:00,74.79,74.84,74.78,74.82,86177.0,68.5869,68.6328,68.5778,68.6145,86177.0
2022-03-28 11:40:00,74.82,74.83,74.78,74.8,63989.0,68.6145,68.6236,68.5778,68.5961,63989.0
2022-03-28 11:45:00,74.79,74.81,74.68,74.68,117026.0,68.5869,68.6053,68.4861,68.4861,117026.0
2022-03-28 11:50:00,74.67,74.74,74.67,74.67,133705.0,68.4769,68.5411,68.4769,68.4769,133705.0
2022-03-28 11:55:00,74.67,74.74,74.66,74.72,85783.0,68.4769,68.5411,68.4677,68.5228,85783.0
2022-03-28 12:00:00,74.72,74.77,74.71,74.73,94519.0,68.5228,68.5686,68.5136,68.5319,94519.0
2022-03-28 12:05:00,74.72,74.74,74.7,74.72,59263.0,68.5228,68.5411,68.5044,68.5228,59263.0
2022-03-28 12:10:00,74.72,74.76,74.72,74.76,86968.0,68.5228,68.5594,68.5228,68.5594,86968.0
2022-03-28 12:15:00,74.77,74.8,74.72,74.8,57456.0,68.5686,68.5961,68.5228,68.5961,57456.0
2022-03-28 12:20:00,74.79,74.81,74.76,74.78,86095.0,68.5869,68.6053,68.5594,68.5778,86095.0
2022-03-28 12:25:00,74.78,74.79,74.71,74.73,85337.0,68.5778,68.5869,68.5136,68.5319,85337.0
2022-03-28 12:30:00,74.73,74.76,74.69,74.71,47257.0,68.5319,68.5594,68.4952,68.5136,47257.0
2022-03-28 12:35:00,74.72,74.78,74.72,74.78,41198.0,68.5228,68.5778,68.5228,68.5778,41198.0
2022-03-28 12:40:00,74.77,74.83,74.77,74.83,67429.0,68.5686,68.6236,68.5686,68.6236,67429.0
2022-03-28 12:45:00,74.82,74.83,74.8,74.82,36338.0,68.6145,68.6236,68.5961,68.6145,36338.0
2022-03-28 12:50:00,74.82,74.83,74.79,74.82,47110.0,68.6145,68.6236,68.5869,68.6145,47110.0
2022-03-28 12:55:00,74.83,74.86,74.8,74.84,57015.0,68.6236,68.6511,68.5961,68.6328,57015.0
2022-03-28 13:00:00,74.84,74.86,74.8,74.81,24958.0,68.6328,68.6511,68.5961,68.6053,24958.0
2022-03-28 13:05:00,74.81,74.82,74.73,74.74,66831.0,68.6053,68.6145,68.5319,68.5411,66831.0
2022-03-28 13:10:00,74.74,74.79,74.73,74.79,31884.0,68.5411,68.5869,68.5319,68.5869,31884.0
2022-03-28 13:15:00,74.79,74.79,74.75,74.77,25594.0,68.5869,68.5869,68.5503,68.5686,25594.0
2022-03-28 13:20:00,74.77,74.79,74.76,74.78,49371.0,68.5686,68.5869,68.5594,68.5778,49371.0
2022-03-28 13:25:00,74.77,74.78,74.72,74.76,99290.0,68.5686,68.5778,68.5228,68.5594,99290.0
2022-03-28 13:30:00,74.76,74.76,74.71,74.74,93431.0,68.5594,68.5594,68.5136,68.5411,93431.0
2022-03-28 13:35:00,74.74,74.75,74.7,74.74,95066.0,68.5411,68.5503,68.5044,68.5411,95066.0
2022-03-28 13:40:00,74.75,74.76,74.72,74.75,80607.0,68.5503,68.5594,68.5228,68.5503,80607.0
2022-03-28 13:45:00,74.75,74.76,74.72,74.74,54637.0,68.5503,68.5594,68.5228,68.5411,54637.0
2022-03-28 13:50:00,74.75,74.78,74.73,74.77,44303.0,68.5503,68.5778,68.5319,68.5686,44303.0
2022-03-28 13:55:00,74.77,74.8,74.74,74.79,43657.0,68.5686,68.5961,68.5411,68.5869,43657.0
2022-03-28 14:00:00,74.79,74.8,74.76,74.78,104638.0,68.5869,68.5961,68.5594,68.5778,104638.0
2022-03-28 14:05:00,74.78,74.82,74.78,74.81,45990.0,68.5778,68.6145,68.5778,68.6053,45990.0
2022-03-28 14:10:00,74.82,74.86,74.82,74.85,99035.0,68.6145,68.6511,68.6145,68.642,99035.0
2022-03-28 14:15:00,74.85,74.87,74.84,74.84,47495.0,68.642,68.6603,68.6328,68.6328,47495.0
2022-03-28 14:20:00,74.84,74.9,74.83,74.89,77119.0,68.6328,68.6878,68.6236,68.6787,77119.0
2022-03-28 14:25:00,74.89,74.94,74.87,74.92,109407.0,68.6787,68.7245,68.6603,68.7062,109407.0
2022-03-28 14:30:00,74.92,74.97,74.92,74.94,61039.0,68.7062,68.752,68.7062,68.7245,61039.0
2022-03-28 14:35:00,74.94,74.94,74.91,74.93,72531.0,68.7245,68.7245,68.697,68.7153,72531.0
2022-03-28 14:40:00,74.92,75.1,74.92,75.04,174927.0,68.7062,68.8712,68.7062,68.8162,174927.0
2022-03-28 14:45:00,75.04,75.07,75.04,75.04,78552.0,68.8162,68.8437,68.8162,68.8162,78552.0
2022-03-28 14:50:00,75.05,75.07,75.03,75.05,55490.0,68.8254,68.8437,68.807,68.8254,55490.0
2022-03-28 14:55:00,75.06,75.1,75.03,75.1,115646.0,68.8346,68.8712,68.807,68.8712,115646.0
2022-03-28 15:00:00,75.1,75.1,74.99,75.02,73587.0,68.8712,68.8712,68.7704,68.7979,73587.0
2022-03-28 15:05:00,75.02,75.06,75.0,75.05,108297.0,68.7979,68.8346,68.7795,68.8254,108297.0
2022-03-28 15:10:00,75.05,75.06,75.01,75.05,69210.0,68.8254,68.8346,68.7887,68.8254,69210.0
2022-03-28 15:15:00,75.05,75.06,75.02,75.03,90175.0,68.8254,68.8346,68.7979,68.807,90175.0
2022-03-28 15:20:00,75.04,75.08,75.01,75.07,501981.0,68.8162,68.8529,68.7887,68.8437,501981.0
2022-03-28 15:25:00,75.06,75.07,75.04,75.07,182809.0,68.8346,68.8437,68.8162,68.8437,182809.0
2022-03-28 15:30:00,75.07,75.13,75.04,75.12,190629.0,68.8437,68.8987,68.8162,68.8896,190629.0
2022-03-28 15:35:00,75.13,75.16,75.1,75.13,263118.0,68.8987,68.9263,68.8712,68.8987,263118.0
2022-03-28 15:40:00,75.13,75.2,75.11,75.2,229467.0,68.8987,68.9629,68.8804,68.9629,229467.0
2022-03-28 15:45:00,75.2,75.23,75.16,75.23,268302.0,68.9629,68.9905,68.9263,68.9905,268302.0
2022-03-28 15:50:00,75.22,75.23,75.14,75.22,811151.0,68.9813,68.9905,68.9079,68.9813,811151.0
2022-03-28 15:55:00,75.22,75.33,75.2,75.32,890120.0,68.9813,69.0822,68.9629,69.073,890120.0
2022-03-29 09:30:00,75.94,76.13,75.81,76.03,379453.0,69.6416,69.8158,69.5223,69.7241,379453.0
2022-03-29 09:35:00,76.05,76.16,75.89,76.02,494813.0,69.7424,69.8433,69.5957,69.7149,494813.0
2022-03-29 09:40:00,76.03,76.07,75.89,75.96,267700.0,69.7241,69.7608,69.5957,69.6599,267700.0
2022-03-29 09:45:00,75.96,76.01,75.87,76.01,296861.0,69.6599,69.7058,69.5774,69.7058,296861.0
2022-03-29 09:50:00,76.02,76.04,75.83,75.88,187122.0,69.7149,69.7333,69.5407,69.5865,187122.0
2022-03-29 09:55:00,75.88,75.91,75.8,75.89,398476.0,69.5865,69.6141,69.5132,69.5957,398476.0
2022-03-29 10:00:00,75.89,75.97,75.87,75.95,315243.0,69.5957,69.6691,69.5774,69.6507,315243.0
2022-03-29 10:05:00,75.96,76.01,75.92,75.95,177559.0,69.6599,69.7058,69.6232,69.6507,177559.0
2022-03-29 10:10:00,75.95,76.03,75.89,75.96,188875.0,69.6507,69.7241,69.5957,69.6599,188875.0
2022-03-29 10:15:00,75.95,76.03,75.92,75.92,190676.0,69.6507,69.7241,69.6232,69.6232,190676.0
2022-03-29 10:20:00,75.92,75.92,75.78,75.8,135733.0,69.6232,69.6232,69.4948,69.5132,135733.0
2022-03-29 10:25:00,75.8,75.85,75.77,75.84,95250.0,69.5132,69.559,69.4857,69.5499,95250.0
2022-03-29 10:30:00,75.85,75.94,75.83,75.84,178660.0,69.559,69.6416,69.5407,69.5499,178660.0
2022-03-29 10:35:00,75.84,75.85,75.73,75.78,182952.0,69.5499,69.559,69.449,69.4948,182952.0
2022-03-29 10:40:00,75.78,75.81,75.68,75.68,252196.0,69.4948,69.5223,69.4031,69.4031,252196.0
2022-03-29 10:45:00,75.69,75.72,75.63,75.69,179261.0,69.4123,69.4398,69.3573,69.4123,179261.0
2022-03-29 10:50:00,75.7,75.73,75.66,75.69,138639.0,69.4215,69.449,69.3848,69.4123,138639.0
2022-03-29 10:55:00,75.69,75.83,75.65,75.81,202389.0,69.4123,69.5407,69.3756,69.5223,202389.0
2022-03-29 11:00:00,75.82,75.85,75.76,75.76,183187.0,69.5315,69.559,69.4765,69.4765,183187.0
2022-03-29 11:05:00,75.76,75.78,75.7,75.73,77041.0,69.4765,69.4948,69.4215,69.449,77041.0
2022-03-29 11:10:00,75.73,75.74,75.62,75.63,245424.0,69.449,69.4582,69.3481,69.3573,245424.0
2022-03-29 11:15:00,75.63,75.71,75.62,75.69,122467.0,69.3573,69.4306,69.3481,69.4123,122467.0
2022-03-29 11:20:00,75.69,75.73,75.68,75.72,78676.0,69.4123,69.449,69.4031,69.4398,78676.0
2022-03-29 11:25:00,75.72,75.76,75.69,75.74,198106.0,69.4398,69.4765,69.4123,69.4582,198106.0
2022-03-29 11:30:00,75.74,75.86,75.74,75.8,113063.0,69.4582,69.5682,69.4582,69.5132,113063.0
2022-03-29 11:35:00,75.8,75.81,75.73,75.73,156257.0,69.5132,69.5223,69.449,69.449,156257.0
2022-03-29 11:40:00,75.73,75.76,75.66,75.7,77528.0,69.449,69.4765,69.3848,69.4215,77528.0
2022-03-29 11:45:00,75.7,75.78,75.66,75.77,100836.0,69.4215,69.4948,69.3848,69.4857,100836.0
2022-03-29 11:50:00,75.76,75.77,75.7,75.75,79668.0,69.4765,69.4857,69.4215,69.4673,79668.0
2022-03-29 11:55:00,75.75,75.76,75.73,75.75,62756.0,69.4673,69.4765,69.449,69.4673,62756.0
2022-03-29 12:00:00,75.76,75.77,75.69,75.7,143351.0,69.4765,69.4857,69.4123,69.4215,143351.0
2022-03-29 12:05:00,75.69,75.71,75.65,75.66,177830.0,69.4123,69.4306,69.3756,69.3848,177830.0
2022-03-29 12:10:00,75.65,75.69,75.64,75.67,75223.0,69.3756,69.4123,69.3664,69.394,75223.0
2022-03-29 12:15:00,75.68,75.69,75.58,75.59,77675.0,69.4031,69.4123,69.3114,69.3206,77675.0
2022-03-29 12:20:00,75.59,75.6,75.53,75.54,61607.0,69.3206,69.3298,69.2656,69.2747,61607.0
2022-03-29 12:25:00,75.54,75.58,75.51,75.51,38935.0,69.2747,69.3114,69.2472,69.2472,38935.0
2022-03-29 12:30:00,75.5,75.51,75.42,75.44,136138.0,69.2381,69.2472,69.1647,69.183,136138.0
2022-03-29 12:35:00,75.44,75.5,75.44,75.49,259732.0,69.183,69.2381,69.183,69.2289,259732.0
2022-03-29 12:40:00,75.49,75.52,75.47,75.51,55361.0,69.2289,69.2564,69.2105,69.2472,55361.0
2022-03-29 12:45:00,75.51,75.55,75.47,75.48,121084.0,69.2472,69.2839,69.2105,69.2197,121084.0
2022-03-29 12:50:00,75.48,75.48,75.42,75.42,78053.0,69.2197,69.2197,69.1647,69.1647,78053.0
2022-03-29 12:55:00,75.42,75.46,75.42,75.44,50330.0,69.1647,69.2014,69.1647,69.183,50330.0
2022-03-29 13:00:00,75.44,75.49,75.42,75.48,179241.0,69.183,69.2289,69.1647,69.2197,179241.0
2022-03-29 13:05:00,75.48,75.49,75.45,75.45,38516.0,69.2197,69.2289,69.1922,69.1922,38516.0
2022-03-29 13:10:00,75.46,75.51,75.44,75.47,76648.0,69.2014,69.2472,69.183,69.2105,76648.0
2022-03-29 13:15:00,75.48,75.48,75.44,75.46,54033.0,69.2197,69.2197,69.183,69.2014,54033.0
2022-03-29 13:20:00,75.45,75.45,75.34,75.35,54699.0,69.1922,69.1922,69.0913,69.1005,54699.0
2022-03-29 13:25:00,75.36,75.43,75.35,75.41,62571.0,69.1097,69.1739,69.1005,69.1555,62571.0
2022-03-29 13:30:00,75.42,75.42,75.37,75.39,96489.0,69.1647,69.1647,69.1188,69.1372,96489.0
2022-03-29 13:35:00,75.4,75.44,75.38,75.42,53605.0,69.1464,69.183,69.128,69.1647,53605.0
2022-03-29 13:40:00,75.41,75.44,75.39,75.41,77617.0,69.1555,69.183,69.1372,69.1555,77617.0
2022-03-29 13:45:00,75.41,75.49,75.38,75.48,75963.0,69.1555,69.2289,69.128,69.2197,75963.0
2022-03-29 13:50:00,75.47,75.47,75.42,75.45,44670.0,69.2105,69.2105,69.1647,69.1922,44670.0
2022-03-29 13:55:00,75.45,75.49,75.43,75.49,72824.0,69.1922,69.2289,69.1739,69.2289,72824.0
2022-03-29 14:00:00,75.49,75.52,75.47,75.5,73093.0,69.2289,69.2564,69.2105,69.2381,73093.0
2022-03-29 14:05:00,75.5,75.52,75.47,75.51,54817.0,69.2381,69.2564,69.2105,69.2472,54817.0
2022-03-29 14:10:00,75.52,75.54,75.5,75.52,42038.0,69.2564,69.2747,69.2381,69.2564,42038.0
2022-03-29 14:15:00,75.52,75.52,75.46,75.47,120202.0,69.2564,69.2564,69.2014,69.2105,120202.0
2022-03-29 14:20:00,75.48,75.54,75.47,75.52,246247.0,69.2197,69.2747,69.2105,69.2564,246247.0
2022-03-29 14:25:00,75.52,75.58,75.52,75.58,70188.0,69.2564,69.3114,69.2564,69.3114,70188.0
2022-03-29 14:30:00,75.59,75.65,75.57,75.65,98195.0,69.3206,69.3756,69.3023,69.3756,98195.0
2022-03-29 14:35:00,75.66,75.71,75.65,75.69,134354.0,69.3848,69.4306,69.3756,69.4123,134354.0
2022-03-29 14:40:00,75.69,75.75,75.68,75.73,77377.0,69.4123,69.4673,69.4031,69.449,77377.0
2022-03-29 14:45:00,75.74,75.77,75.7,75.75,78813.0,69.4582,69.4857,69.4215,69.4673,78813.0
2022-03-29 14:50:00,75.75,75.75,75.7,75.73,84141.0,69.4673,69.4673,69.4215,69.449,84141.0
2022-03-29 14:55:00,75.73,75.76,75.68,75.7,73751.0,69.449,69.4765,69.4031,69.4215,73751.0
2022-03-29 15:00:00,75.7,75.75,75.68,75.75,147886.0,69.4215,69.4673,69.4031,69.4673,147886.0
2022-03-29 15:05:00,75.75,75.78,75.73,75.77,80214.0,69.4673,69.4948,69.449,69.4857,80214.0
2022-03-29 15:10:00,75.76,75.83,75.75,75.81,162033.0,69.4765,69.5407,69.4673,69.5223,162033.0
2022-03-29 15:15:00,75.81,75.82,75.74,75.77,429295.0,69.5223,69.5315,69.4582,69.4857,429295.0
2022-03-29 15:20:00,75.77,75.82,75.75,75.78,334847.0,69.4857,69.5315,69.4673,69.4948,334847.0
2022-03-29 15:25:00,75.78,75.83,75.76,75.83,282947.0,69.4948,69.5407,69.4765,69.5407,282947.0
2022-03-29 15:30:00,75.82,75.9,75.79,75.89,253851.0,69.5315,69.6049,69.504,69.5957,253851.0
2022-03-29 15:35:00,75.9,75.93,75.85,75.86,269674.0,69.6049,69.6324,69.559,69.5682,269674.0
2022-03-29 15:40:00,75.86,75.87,75.78,75.82,262719.0,69.5682,69.5774,69.4948,69.5315,262719.0
2022-03-29 15:45:00,75.83,75.92,75.82,75.92,298585.0,69.5407,69.6232,69.5315,69.6232,298585.0
2022-03-29 15:50:00,75.92,75.95,75.85,75.88,680287.0,69.6232,69.6507,69.559,69.5865,680287.0
2022-03-29 15:55:00,75.89,76.02,75.87,76.02,661375.0,69.5957,69.7149,69.5774,69.7149,661375.0
2022-03-30 09:30:00,75.72,75.85,75.63,75.81,285980.0,69.4398,69.559,69.3573,69.5223,285980.0
2022-03-30 09:35:00,75.8,75.85,75.67,75.71,410642.0,69.5132,69.559,69.394,69.4306,410642.0
2022-03-30 09:40:00,75.71,75.72,75.5,75.51,268687.0,69.4306,69.4398,69.2381,69.2472,268687.0
2022-03-30 09:45:00,75.51,75.79,75.51,75.76,217859.0,69.2472,69.504,69.2472,69.4765,217859.0
2022-03-30 09:50:00,75.77,75.91,75.76,75.85,280039.0,69.4857,69.6141,69.4765,69.559,280039.0
2022-03-30 09:55:00,75.85,75.85,75.71,75.83,131942.0,69.559,69.559,69.4306,69.5407,131942.0
2022-03-30 10:00:00,75.83,75.9,75.78,75.85,149247.0,69.5407,69.6049,69.4948,69.559,149247.0
2022-03-30 10:05:00,75.84,75.89,75.7,75.73,79367.0,69.5499,69.5957,69.4215,69.449,79367.0
2022-03-30 10:10:00,75.73,75.77,75.65,75.65,154922.0,69.449,69.4857,69.3756,69.3756,154922.0
2022-03-30 10:15:00,75.65,75.65,75.56,75.62,105954.0,69.3756,69.3756,69.2931,69.3481,105954.0
2022-03-30 10:20:00,75.62,75.67,75.47,75.49,183788.0,69.3481,69.394,69.2105,69.2289,183788.0
2022-03-30 10:25:00,75.5,75.51,75.4,75.45,133586.0,69.2381,69.2472,69.1464,69.1922,133586.0
2022-03-30 10:30:00,75.44,75.54,75.42,75.53,116678.0,69.183,69.2747,69.1647,69.2656,116678.0
2022-03-30 10:35:00,75.54,75.56,75.49,75.52,144729.0,69.2747,69.2931,69.2289,69.2564,144729.0
2022-03-30 10:40:00,75.53,75.6,75.51,75.59,98188.0,69.2656,69.3298,69.2472,69.3206,98188.0
2022-03-30 10:45:00,75.59,75.71,75.59,75.71,134727.0,69.3206,69.4306,69.3206,69.4306,134727.0
2022-03-30 10:50:00,75.71,75.75,75.68,75.74,192574.0,69.4306,69.4673,69.4031,69.4582,192574.0
2022-03-30 10:55:00,75.74,75.77,75.69,75.74,175514.0,69.4582,69.4857,69.4123,69.4582,175514.0
2022-03-30 11:00:00,75.75,75.81,75.74,75.76,191121.0,69.4673,69.5223,69.4582,69.4765,191121.0
2022-03-30 11:05:00,75.76,75.77,75.72,75.72,182041.0,69.4765,69.4857,69.4398,69.4398,182041.0
2022-03-30 11:10:00,75.71,75.71,75.57,75.6,185585.0,69.4306,69.4306,69.3023,69.3298,185585.0
2022-03-30 11:15:00,75.59,75.66,75.55,75.65,187411.0,69.3206,69.3848,69.2839,69.3756,187411.0
2022-03-30 11:20:00,75.64,75.72,75.63,75.72,147485.0,69.3664,69.4398,69.3573,69.4398,147485.0
2022-03-30 11:25:00,75.73,75.8,75.71,75.75,125875.0,69.449,69.5132,69.4306,69.4673,125875.0
2022-03-30 11:30:00,75.75,75.75,75.68,75.7,132750.0,69.4673,69.4673,69.4031,69.4215,132750.0
2022-03-30 11:35:00,75.7,75.77,75.69,75.73,81503.0,69.4215,69.4857,69.4123,69.449,81503.0
2022-03-30 11:40:00,75.73,75.79,75.72,75.76,88632.0,69.449,69.504,69.4398,69.4765,88632.0
2022-03-30 11:45:00,75.76,75.78,75.73,75.78,95665.0,69.4765,69.4948,69.449,69.4948,95665.0
2022-03-30 11:50:00,75.78,75.8,75.75,75.76,62500.0,69.4948,69.5132,69.4673,69.4765,62500.0
2022-03-30 11:55:00,75.75,75.8,75.72,75.8,69942.0,69.4673,69.5132,69.4398,69.5132,69942.0
2022-03-30 12:00:00,75.8,75.82,75.77,75.81,70148.0,69.5132,69.5315,69.4857,69.5223,70148.0
2022-03-30 12:05:00,75.8,75.81,75.71,75.73,78931.0,69.5132,69.5223,69.4306,69.449,78931.0
2022-03-30 12:10:00,75.74,75.77,75.71,75.75,93420.0,69.4582,69.4857,69.4306,69.4673,93420.0
2022-03-30 12:15:00,75.75,75.77,75.71,75.76,138153.0,69.4673,69.4857,69.4306,69.4765,138153.0
2022-03-30 12:20:00,75.76,75.77,75.72,75.73,80129.0,69.4765,69.4857,69.4398,69.449,80129.0
2022-03-30 12:25:00,75.73,75.74,75.7,75.73,117477.0,69.449,69.4582,69.4215,69.449,117477.0
2022-03-30 12:30:00,75.73,75.77,75.7,75.77,115457.0,69.449,69.4857,69.4215,69.4857,115457.0
2022-03-30 12:35:00,75.77,75.78,75.75,75.77,44920.0,69.4857,69.4948,69.4673,69.4857,44920.0
2022-03-30 12:40:00,75.77,75.81,75.74,75.79,49118.0,69.4857,69.5223,69.4582,69.504,49118.0
2022-03-30 12:45:00,75.78,75.81,75.77,75.78,232680.0,69.4948,69.5223,69.4857,69.4948,232680.0
2022-03-30 12:50:00,75.77,75.8,75.75,75.77,76252.0,69.4857,69.5132,69.4673,69.4857,76252.0
2022-03-30 12:55:00,75.77,75.78,75.71,75.72,47650.0,69.4857,69.4948,69.4306,69.4398,47650.0
2022-03-30 13:00:00,75.72,75.76,75.71,75.75,156801.0,69.4398,69.4765,69.4306,69.4673,156801.0
2022-03-30 13:05:00,75.74,75.74,75.69,75.72,101871.0,69.4582,69.4582,69.4123,69.4398,101871.0
2022-03-30 13:10:00,75.72,75.73,75.68,75.72,74753.0,69.4398,69.449,69.4031,69.4398,74753.0
2022-03-30 13:15:00,75.73,75.74,75.7,75.73,48958.0,69.449,69.4582,69.4215,69.449,48958.0
2022-03-30 13:20:00,75.73,75.75,75.72,75.72,91768.0,69.449,69.4673,69.4398,69.4398,91768.0
2022-03-30 13:25:00,75.71,75.74,75.7,75.72,77346.0,69.4306,69.4582,69.4215,69.4398,77346.0
2022-03-30 13:30:00,75.71,75.71,75.66,75.66,92892.0,69.4306,69.4306,69.3848,69.3848,92892.0
2022-03-30 13:35:00,75.66,75.7,75.64,75.7,117194.0,69.3848,69.4215,69.3664,69.4215,117194.0
2022-03-30 13:40:00,75.71,75.73,75.69,75.72,128631.0,69.4306,69.449,69.4123,69.4398,128631.0
2022-03-30 13:45:00,75.73,75.77,75.72,75.76,168700.0,69.449,69.4857,69.4398,69.4765,168700.0
2022-03-30 13:50:00,75.76,75.82,75.76,75.8,70052.0,69.4765,69.5315,69.4765,69.5132,70052.0
2022-03-30 13:55:00,75.79,75.8,75.74,75.8,81533.0,69.504,69.5132,69.4582,69.5132,81533.0
2022-03-30 14:00:00,75.8,75.9,75.79,75.88,135398.0,69.5132,69.6049,69.504,69.5865,135398.0
2022-03-30 14:05:00,75.88,75.92,75.85,75.91,138365.0,69.5865,69.6232,69.559,69.6141,138365.0
2022-03-30 14:10:00,75.91,75.95,75.89,75.93,97530.0,69.6141,69.6507,69.5957,69.6324,97530.0
2022-03-30 14:15:00,75.94,75.96,75.91,75.95,76484.0,69.6416,69.6599,69.6141,69.6507,76484.0
2022-03-30 14:20:00,75.95,75.99,75.94,75.99,98407.0,69.6507,69.6874,69.6416,69.6874,98407.0
2022-03-30 14:25:00,75.99,76.02,75.93,75.97,110529.0,69.6874,69.7149,69.6324,69.6691,110529.0
2022-03-30 14:30:00,75.96,75.96,75.91,75.91,79852.0,69.6599,69.6599,69.6141,69.6141,79852.0
2022-03-30 14:35:00,75.92,75.94,75.89,75.92,74151.0,69.6232,69.6416,69.5957,69.6232,74151.0
2022-03-30 14:40:00,75.92,75.92,75.84,75.86,79625.0,69.6232,69.6232,69.5499,69.5682,79625.0
2022-03-30 14:45:00,75.86,75.88,75.83,75.87,104947.0,69.5682,69.5865,69.5407,69.5774,104947.0
2022-03-30 14:50:00,75.86,75.87,75.83,75.87,55353.0,69.5682,69.5774,69.5407,69.5774,55353.0
2022-03-30 14:55:00,75.87,75.88,75.82,75.83,92636.0,69.5774,69.5865,69.5315,69.5407,92636.0
2022-03-30 15:00:00,75.83,75.87,75.82,75.86,170673.0,69.5407,69.5774,69.5315,69.5682,170673.0
2022-03-30 15:05:00,75.86,75.9,75.85,75.89,106774.0,69.5682,69.6049,69.559,69.5957,106774.0
2022-03-30 15:10:00,75.88,75.89,75.81,75.83,128842.0,69.5865,69.5957,69.5223,69.5407,128842.0
2022-03-30 15:15:00,75.84,75.87,75.78,75.84,158559.0,69.5499,69.5774,69.4948,69.5499,158559.0
2022-03-30 15:20:00,75.84,75.87,75.79,75.81,259523.0,69.5499,69.5774,69.504,69.5223,259523.0
2022-03-30 15:25:00,75.81,75.87,75.8,75.83,185488.0,69.5223,69.5774,69.5132,69.5407,185488.0
2022-03-30 15:30:00,75.83,75.85,75.79,75.81,393951.0,69.5407,69.559,69.504,69.5223,393951.0
2022-03-30 15:35:00,75.81,75.89,75.81,75.83,235422.0,69.5223,69.5957,69.5223,69.5407,235422.0
2022-03-30 15:40:00,75.83,75.88,75.8,75.87,347457.0,69.5407,69.5865,69.5132,69.5774,347457.0
2022-03-30 15:45:00,75.87,75.98,75.87,75.91,526555.0,69.5774,69.6782,69.5774,69.6141,526555.0
2022-03-30 15:50:00,75.91,75.92,75.82,75.89,758512.0,69.6141,69.6232,69.5315,69.5957,758512.0
2022-03-30 15:55:00,75.89,76.08,75.89,76.08,758867.0,69.5957,69.77,69.5957,69.77,758867.0
2022-03-31 09:30:00,75.96,76.2,75.94,76.13,231242.0,69.6599,69.88,69.6416,69.8158,231242.0
2022-03-31 09:35:00,76.12,76.16,76.01,76.15,137604.0,69.8066,69.8433,69.7058,69.8341,137604.0
2022-03-31 09:40:00,76.15,76.22,76.08,76.09,174942.0,69.8341,69.8983,69.77,69.7791,174942.0
2022-03-31 09:45:00,76.09,76.24,76.04,76.17,144797.0,69.7791,69.9167,69.7333,69.8525,144797.0
2022-03-31 09:50:00,76.16,76.2,75.99,76.05,137809.0,69.8433,69.88,69.6874,69.7424,137809.0
2022-03-31 09:55:00,76.04,76.13,76.02,76.05,113890.0,69.7333,69.8158,69.7149,69.7424,113890.0
2022-03-31 10:00:00,76.06,76.12,76.01,76.06,179657.0,69.7516,69.8066,69.7058,69.7516,179657.0
2022-03-31 10:05:00,76.06,76.11,75.94,75.94,99038.0,69.7516,69.7975,69.6416,69.6416,99038.0
2022-03-31 10:10:00,75.94,75.99,75.89,75.9,136794.0,69.6416,69.6874,69.5957,69.6049,136794.0
2022-03-31 10:15:00,75.91,75.96,75.81,75.86,118850.0,69.6141,69.6599,69.5223,69.5682,118850.0
2022-03-31 10:20:00,75.86,75.9,75.82,75.88,64489.0,69.5682,69.6049,69.5315,69.5865,64489.0
2022-03-31 10:25:00,75.89,75.98,75.89,75.96,95876.0,69.5957,69.6782,69.5957,69.6599,95876.0
2022-03-31 10:30:00,75.96,76.08,75.91,76.07,101933.0,69.6599,69.77,69.6141,69.7608,101933.0
2022-03-31 10:35:00,76.08,76.12,75.98,76.01,121249.0,69.77,69.8066,69.6782,69.7058,121249.0
2022-03-31 10:40:00,76.01,76.05,75.98,76.03,60790.0,69.7058,69.7424,69.6782,69.7241,60790.0
2022-03-31 10:45:00,76.03,76.09,76.01,76.05,114710.0,69.7241,69.7791,69.7058,69.7424,114710.0
2022-03-31 10:50:00,76.05,76.07,76.0,76.04,92543.0,69.7424,69.7608,69.6966,69.7333,92543.0
2022-03-31 10:55:00,76.04,76.08,75.99,76.04,107770.0,69.7333,69.77,69.6874,69.7333,107770.0
2022-03-31 11:00:00,76.03,76.11,76.03,76.08,91677.0,69.7241,69.7975,69.7241,69.77,91677.0
2022-03-31 11:05:00,76.07,76.11,76.05,76.09,164444.0,69.7608,69.7975,69.7424,69.7791,164444.0
2022-03-31 11:10:00,76.08,76.13,76.07,76.11,299408.0,69.77,69.8158,69.7608,69.7975,299408.0
2022-03-31 11:15:00,76.11,76.16,76.11,76.14,76598.0,69.7975,69.8433,69.7975,69.825,76598.0
2022-03-31 11:20:00,76.13,76.16,76.11,76.14,63138.0,69.8158,69.8433,69.7975,69.825,63138.0
2022-03-31 11:25:00,76.13,76.18,76.11,76.13,63349.0,69.8158,69.8617,69.7975,69.8158,63349.0
2022-03-31 11:30:00,76.13,76.13,76.05,76.05,92234.0,69.8158,69.8158,69.7424,69.7424,92234.0
2022-03-31 11:35:00,76.05,76.11,76.02,76.11,51957.0,69.7424,69.7975,69.7149,69.7975,51957.0
2022-03-31 11:40:00,76.11,76.16,76.1,76.14,74937.0,69.7975,69.8433,69.7883,69.825,74937.0
2022-03-31 11:45:00,76.14,76.18,76.12,76.15,34342.0,69.825,69.8617,69.8066,69.8341,34342.0
2022-03-31 11:50:00,76.14,76.15,76.1,76.13,39402.0,69.825,69.8341,69.7883,69.8158,39402.0
2022-03-31 11:55:00,76.14,76.17,76.12,76.15,28651.0,69.825,69.8525,69.8066,69.8341,28651.0
2022-03-31 12:00:00,76.15,76.19,76.12,76.13,77080.0,69.8341,69.8708,69.8066,69.8158,77080.0
2022-03-31 12:05:00,76.13,76.17,76.13,76.16,38588.0,69.8158,69.8525,69.8158,69.8433,38588.0
2022-03-31 12:10:00,76.16,76.16,76.1,76.11,113565.0,69.8433,69.8433,69.7883,69.7975,113565.0
2022-03-31 12:15:00,76.1,76.2,76.09,76.19,112524.0,69.7883,69.88,69.7791,69.8708,112524.0
2022-03-31 12:20:00,76.19,76.22,76.17,76.19,78816.0,69.8708,69.8983,69.8525,69.8708,78816.0
2022-03-31 12:25:00,76.18,76.19,76.14,76.16,44994.0,69.8617,69.8708,69.825,69.8433,44994.0
2022-03-31 12:30:00,76.15,76.23,76.14,76.21,71584.0,69.8341,69.9075,69.825,69.8892,71584.0
2022-03-31 12:35:00,76.21,76.27,76.21,76.26,65662.0,69.8892,69.9442,69.8892,69.935,65662.0
2022-03-31 12:40:00,76.26,76.3,76.24,76.27,57544.0,69.935,69.9717,69.9167,69.9442,57544.0
2022-03-31 12:45:00,76.27,76.28,76.22,76.24,43752.0,69.9442,69.9534,69.8983,69.9167,43752.0
2022-03-31 12:50:00,76.25,76.26,76.22,76.26,42802.0,69.9259,69.935,69.8983,69.935,42802.0
2022-03-31 12:55:00,76.26,76.28,76.21,76.24,75775.0,69.935,69.9534,69.8892,69.9167,75775.0
2022-03-31 13:00:00,76.24,76.24,76.19,76.19,103104.0,69.9167,69.9167,69.8708,69.8708,103104.0
2022-03-31 13:05:00,76.19,76.22,76.17,76.19,64389.0,69.8708,69.8983,69.8525,69.8708,64389.0
2022-03-31 13:10:00,76.19,76.24,76.18,76.21,122509.0,69.8708,69.9167,69.8617,69.8892,122509.0
2022-03-31 13:15:00,76.22,76.26,76.2,76.25,48227.0,69.8983,69.935,69.88,69.9259,48227.0
2022-03-31 13:20:00,76.24,76.24,76.21,76.23,38384.0,69.9167,69.9167,69.8892,69.9075,38384.0
2022-03-31 13:25:00,76.24,76.29,76.23,76.28,53961.0,69.9167,69.9625,69.9075,69.9534,53961.0
2022-03-31 13:30:00,76.27,76.3,76.24,76.26,66176.0,69.9442,69.9717,69.9167,69.935,66176.0
2022-03-31 13:35:00,76.26,76.27,76.21,76.27,38188.0,69.935,69.9442,69.8892,69.9442,38188.0
2022-03-31 13:40:00,76.27,76.29,76.26,76.28,46446.0,69.9442,69.9625,69.935,69.9534,46446.0
2022-03-31 13:45:00,76.27,76.27,76.22,76.25,30844.0,69.9442,69.9442,69.8983,69.9259,30844.0
2022-03-31 13:50:00,76.26,76.3,76.24,76.29,55123.0,69.935,69.9717,69.9167,69.9625,55123.0
2022-03-31 13:55:00,76.29,76.35,76.29,76.33,60316.0,69.9625,70.0176,69.9625,69.9992,60316.0
2022-03-31 14:00:00,76.32,76.33,76.3,76.33,71458.0,69.99,69.9992,69.9717,69.9992,71458.0
2022-03-31 14:05:00,76.32,76.35,76.29,76.31,122247.0,69.99,70.0176,69.9625,69.9809,122247.0
2022-03-31 14:10:00,76.31,76.31,76.24,76.25,115015.0,69.9809,69.9809,69.9167,69.9259,115015.0
2022-03-31 14:15:00,76.25,76.28,76.22,76.26,75693.0,69.9259,69.9534,69.8983,69.935,75693.0
2022-03-31 14:20:00,76.26,76.3,76.25,76.28,81232.0,69.935,69.9717,69.9259,69.9534,81232.0
2022-03-31 14:25:00,76.28,76.33,76.26,76.32,113907.0,69.9534,69.9992,69.935,69.99,113907.0
2022-03-31 14:30:00,76.33,76.33,76.22,76.23,107061.0,69.9992,69.9992,69.8983,69.9075,107061.0
2022-03-31 14:35:00,76.24,76.26,76.21,76.22,80634.0,69.9167,69.935,69.8892,69.8983,80634.0
2022-03-31 14:40:00,76.23,76.24,76.2,76.24,60600.0,69.9075,69.9167,69.88,69.9167,60600.0
2022-03-31 14:45:00,76.24,76.27,76.22,76.24,129895.0,69.9167,69.9442,69.8983,69.9167,129895.0
2022-03-31 14:50:00,76.23,76.28,76.22,76.25,272695.0,69.9075,69.9534,69.8983,69.9259,272695.0
2022-03-31 14:55:00,76.25,76.29,76.24,76.29,60027.0,69.9259,69.9625,69.9167,69.9625,60027.0
2022-03-31 15:00:00,76.29,76.34,76.29,76.29,116576.0,69.9625,70.0084,69.9625,69.9625,116576.0
2022-03-31 15:05:00,76.29,76.31,76.26,76.29,127694.0,69.9625,69.9809,69.935,69.9625,127694.0
2022-03-31 15:10:00,76.3,76.31,76.24,76.26,203385.0,69.9717,69.9809,69.9167,69.935,203385.0
2022-03-31 15:15:00,76.26,76.26,76.22,76.23,151382.0,69.935,69.935,69.8983,69.9075,151382.0
2022-03-31 15:20:00,76.24,76.24,76.16,76.18,127638.0,69.9167,69.9167,69.8433,69.8617,127638.0
2022-03-31 15:25:00,76.18,76.19,76.14,76.15,143088.0,69.8617,69.8708,69.825,69.8341,143088.0
2022-03-31 15:30:00,76.16,76.18,76.06,76.11,236885.0,69.8433,69.8617,69.7516,69.7975,236885.0
2022-03-31 15:35:00,76.11,76.17,76.08,76.15,235567.0,69.7975,69.8525,69.77,69.8341,235567.0
2022-03-31 15:40:00,76.14,76.15,76.03,76.04,224266.0,69.825,69.8341,69.7241,69.7333,224266.0
2022-03-31 15:45:00,76.04,76.11,76.03,76.04,465404.0,69.7333,69.7975,69.7241,69.7333,465404.0
2022-03-31 15:50:00,76.03,76.06,75.95,75.98,1191210.0,69.7241,69.7516,69.6507,69.6782,1191210.0
2022-03-31 15:55:00,75.98,76.01,75.78,75.78,1371222.0,69.6782,69.7058,69.4948,69.4948,1371222.0
2022-04-01 09:30:00,76.02,76.11,75.86,75.97,247672.0,69.7149,69.7975,69.5682,69.6691,247672.0
2022-04-01 09:35:00,75.97,75.99,75.83,75.91,223740.0,69.6691,69.6874,69.5407,69.6141,223740.0
2022-04-01 09:40:00,75.91,75.94,75.79,75.92,256811.0,69.6141,69.6416,69.504,69.6232,256811.0
2022-04-01 09:45:00,75.92,76.19,75.89,76.19,264257.0,69.6232,69.8708,69.5957,69.8708,264257.0
2022-04-01 09:50:00,76.19,76.24,76.06,76.07,192137.0,69.8708,69.9167,69.7516,69.7608,192137.0
2022-04-01 09:55:00,76.08,76.11,75.93,76.01,158095.0,69.77,69.7975,69.6324,69.7058,158095.0
2022-04-01 10:00:00,76.0,76.15,75.94,75.99,136001.0,69.6966,69.8341,69.6416,69.6874,136001.0
2022-04-01 10:05:00,75.98,76.06,75.98,76.0,98167.0,69.6782,69.7516,69.6782,69.6966,98167.0
2022-04-01 10:10:00,76.0,76.14,75.99,76.12,90274.0,69.6966,69.825,69.6874,69.8066,90274.0
2022-04-01 10:15:00,76.11,76.13,75.99,76.0,188032.0,69.7975,69.8158,69.6874,69.6966,188032.0
2022-04-01 10:20:00,76.01,76.01,75.93,75.97,86870.0,69.7058,69.7058,69.6324,69.6691,86870.0
2022-04-01 10:25:00,75.97,75.97,75.84,75.86,74998.0,69.6691,69.6691,69.5499,69.5682,74998.0
2022-04-01 10:30:00,75.87,75.87,75.76,75.79,148780.0,69.5774,69.5774,69.4765,69.504,148780.0
2022-04-01 10:35:00,75.78,75.8,75.73,75.8,90293.0,69.4948,69.5132,69.449,69.5132,90293.0
2022-04-01 10:40:00,75.8,75.87,75.79,75.83,106449.0,69.5132,69.5774,69.504,69.5407,106449.0
2022-04-01 10:45:00,75.83,75.94,75.83,75.91,118073.0,69.5407,69.6416,69.5407,69.6141,118073.0
2022-04-01 10:50:00,75.91,75.99,75.88,75.99,103848.0,69.6141,69.6874,69.5865,69.6874,103848.0
2022-04-01 10:55:00,75.99,76.01,75.93,75.95,100217.0,69.6874,69.7058,69.6324,69.6507,100217.0
2022-04-01 11:00:00,75.94,75.95,75.86,75.88,464948.0,69.6416,69.6507,69.5682,69.5865,464948.0
2022-04-01 11:05:00,75.88,76.0,75.88,75.97,146270.0,69.5865,69.6966,69.5865,69.6691,146270.0
2022-04-01 11:10:00,75.96,76.02,75.94,76.01,119924.0,69.6599,69.7149,69.6416,69.7058,119924.0
2022-04-01 11:15:00,76.01,76.06,75.99,76.05,134071.0,69.7058,69.7516,69.6874,69.7424,134071.0
2022-04-01 11:20:00,76.04,76.05,75.99,76.03,110756.0,69.7333,69.7424,69.6874,69.7241,110756.0
2022-04-01 11:25:00,76.03,76.1,76.01,76.02,117875.0,69.7241,69.7883,69.7058,69.7149,117875.0
2022-04-01 11:30:00,76.02,76.02,75.92,75.95,91985.0,69.7149,69.7149,69.6232,69.6507,91985.0
2022-04-01 11:35:00,75.96,75.97,75.91,75.95,64770.0,69.6599,69.6691,69.6141,69.6507,64770.0
2022-04-01 11:40:00,75.95,75.96,75.86,75.89,99370.0,69.6507,69.6599,69.5682,69.5957,99370.0
2022-04-01 11:45:00,75.88,75.91,75.86,75.91,72086.0,69.5865,69.6141,69.5682,69.6141,72086.0
2022-04-01 11:50:00,75.9,76.0,75.88,76.0,163030.0,69.6049,69.6966,69.5865,69.6966,163030.0
2022-04-01 11:55:00,75.99,76.01,75.95,75.98,43988.0,69.6874,69.7058,69.6507,69.6782,43988.0
2022-04-01 12:00:00,75.98,76.02,75.95,76.0,61827.0,69.6782,69.7149,69.6507,69.6966,61827.0
2022-04-01 12:05:00,75.98,75.99,75.83,75.87,73145.0,69.6782,69.6874,69.5407,69.5774,73145.0
2022-04-01 12:10:00,75.87,75.89,75.84,75.89,86156.0,69.5774,69.5957,69.5499,69.5957,86156.0
2022-04-01 12:15:00,75.89,75.96,75.89,75.94,53196.0,69.5957,69.6599,69.5957,69.6416,53196.0
2022-04-01 12:20:00,75.94,75.95,75.87,75.89,34488.0,69.6416,69.6507,69.5774,69.5957,34488.0
2022-04-01 12:25:00,75.88,75.94,75.85,75.94,49765.0,69.5865,69.6416,69.559,69.6416,49765.0
2022-04-01 12:30:00,75.94,75.94,75.88,75.92,69104.0,69.6416,69.6416,69.5865,69.6232,69104.0
2022-04-01 12:35:00,75.93,75.96,75.91,75.95,61971.0,69.6324,69.6599,69.6141,69.6507,61971.0
2022-04-01 12:40:00,75.95,76.02,75.91,76.01,96409.0,69.6507,69.7149,69.6141,69.7058,96409.0
2022-04-01 12:45:00,76.01,76.03,75.96,76.03,76313.0,69.7058,69.7241,69.6599,69.7241,76313.0
2022-04-01 12:50:00,76.03,76.04,75.98,76.03,48973.0,69.7241,69.7333,69.6782,69.7241,48973.0
2022-04-01 12:55:00,76.03,76.09,76.02,76.06,182099.0,69.7241,69.7791,69.7149,69.7516,182099.0
2022-04-01 13:00:00,76.06,76.09,76.03,76.06,38236.0,69.7516,69.7791,69.7241,69.7516,38236.0
2022-04-01 13:05:00,76.07,76.1,76.06,76.07,105624.0,69.7608,69.7883,69.7516,69.7608,105624.0
2022-04-01 13:10:00,76.06,76.08,76.02,76.08,44111.0,69.7516,69.77,69.7149,69.77,44111.0
2022-04-01 13:15:00,76.08,76.08,76.02,76.05,36634.0,69.77,69.77,69.7149,69.7424,36634.0
2022-04-01 13:20:00,76.05,76.06,75.96,76.03,53936.0,69.7424,69.7516,69.6599,69.7241,53936.0
2022-04-01 13:25:00,76.03,76.03,75.98,76.0,52072.0,69.7241,69.7241,69.6782,69.6966,52072.0
2022-04-01 13:30:00,76.0,76.01,75.96,75.99,55612.0,69.6966,69.7058,69.6599,69.6874,55612.0
2022-04-01 13:35:00,75.99,76.1,75.99,76.09,70147.0,69.6874,69.7883,69.6874,69.7791,70147.0
2022-04-01 13:40:00,76.09,76.11,76.07,76.08,161749.0,69.7791,69.7975,69.7608,69.77,161749.0
2022-04-01 13:45:00,76.07,76.13,76.07,76.12,79530.0,69.7608,69.8158,69.7608,69.8066,79530.0
2022-04-01 13:50:00,76.11,76.16,76.1,76.15,47636.0,69.7975,69.8433,69.7883,69.8341,47636.0
2022-04-01 13:55:00,76.15,76.22,76.12,76.2,93024.0,69.8341,69.8983,69.8066,69.88,93024.0
2022-04-01 14:00:00,76.2,76.32,76.19,76.32,101015.0,69.88,69.99,69.8708,69.99,101015.0
2022-04-01 14:05:00,76.32,76.39,76.31,76.34,137617.0,69.99,70.0542,69.9809,70.0084,137617.0
2022-04-01 14:10:00,76.36,76.37,76.32,76.37,59762.0,70.0267,70.0359,69.99,70.0359,59762.0
2022-04-01 14:15:00,76.38,76.39,76.3,76.32,71292.0,70.0451,70.0542,69.9717,69.99,71292.0
2022-04-01 14:20:00,76.32,76.42,76.32,76.39,155961.0,69.99,70.0818,69.99,70.0542,155961.0
2022-04-01 14:25:00,76.38,76.44,76.37,76.42,176075.0,70.0451,70.1001,70.0359,70.0818,176075.0
2022-04-01 14:30:00,76.43,76.46,76.39,76.43,149929.0,70.0909,70.1184,70.0542,70.0909,149929.0
2022-04-01 14:35:00,76.44,76.44,76.38,76.4,76976.0,70.1001,70.1001,70.0451,70.0634,76976.0
2022-04-01 14:40:00,76.39,76.43,76.35,76.42,121553.0,70.0542,70.0909,70.0176,70.0818,121553.0
2022-04-01 14:45:00,76.43,76.43,76.39,76.4,54160.0,70.0909,70.0909,70.0542,70.0634,54160.0
2022-04-01 14:50:00,76.41,76.41,76.35,76.38,113971.0,70.0726,70.0726,70.0176,70.0451,113971.0
2022-04-01 14:55:00,76.39,76.41,76.36,76.38,101711.0,70.0542,70.0726,70.0267,70.0451,101711.0
2022-04-01 15:00:00,76.38,76.48,76.37,76.42,84716.0,70.0451,70.1368,70.0359,70.0818,84716.0
2022-04-01 15:05:00,76.42,76.47,76.41,76.45,78575.0,70.0818,70.1276,70.0726,70.1093,78575.0
2022-04-01 15:10:00,76.45,76.48,76.42,76.47,81601.0,70.1093,70.1368,70.0818,70.1276,81601.0
2022-04-01 15:15:00,76.47,76.52,76.4,76.41,207006.0,70.1276,70.1735,70.0634,70.0726,207006.0
2022-04-01 15:20:00,76.4,76.47,76.38,76.45,177157.0,70.0634,70.1276,70.0451,70.1093,177157.0
2022-04-01 15:25:00,76.45,76.48,76.39,76.43,214531.0,70.1093,70.1368,70.0542,70.0909,214531.0
2022-04-01 15:30:00,76.43,76.46,76.36,76.4,259518.0,70.0909,70.1184,70.0267,70.0634,259518.0
2022-04-01 15:35:00,76.39,76.42,76.36,76.39,415181.0,70.0542,70.0818,70.0267,70.0542,415181.0
2022-04-01 15:40:00,76.39,76.46,76.37,76.41,434737.0,70.0542,70.1184,70.0359,70.0726,434737.0
2022-04-01 15:45:00,76.42,76.46,76.38,76.46,327747.0,70.0818,70.1184,70.0451,70.1184,327747.0
2022-04-01 15:50:00,76.47,76.69,76.46,76.65,768713.0,70.1276,70.3294,70.1184,70.2927,768713.0
2022-04-01 15:55:00,76.64,76.74,76.61,76.66,953539.0,70.2835,70.3752,70.256,70.3018,953539.0
2022-04-04 09:30:00,76.44,76.58,75.86,75.9,308848.0,70.1001,70.2285,69.5682,69.6049,308848.0
2022-04-04 09:35:00,75.9,75.96,75.64,75.65,225300.0,69.6049,69.6599,69.3664,69.3756,225300.0
2022-04-04 09:40:00,75.64,75.76,75.59,75.63,225116.0,69.3664,69.4765,69.3206,69.3573,225116.0
2022-04-04 09:45:00,75.64,75.69,75.54,75.67,335417.0,69.3664,69.4123,69.2747,69.394,335417.0
2022-04-04 09:50:00,75.68,75.82,75.68,75.81,160929.0,69.4031,69.5315,69.4031,69.5223,160929.0
2022-04-04 09:55:00,75.82,75.97,75.82,75.93,225447.0,69.5315,69.6691,69.5315,69.6324,225447.0
2022-04-04 10:00:00,75.94,76.08,75.91,76.07,233873.0,69.6416,69.77,69.6141,69.7608,233873.0
2022-04-04 10:05:00,76.07,76.09,75.91,75.92,128618.0,69.7608,69.7791,69.6141,69.6232,128618.0
2022-04-04 10:10:00,75.91,75.91,75.81,75.83,179829.0,69.6141,69.6141,69.5223,69.5407,179829.0
2022-04-04 10:15:00,75.85,75.95,75.76,75.95,77339.0,69.559,69.6507,69.4765,69.6507,77339.0
2022-04-04 10:20:00,75.94,76.09,75.93,76.08,76486.0,69.6416,69.7791,69.6324,69.77,76486.0
2022-04-04 10:25:00,76.08,76.16,76.06,76.15,77203.0,69.77,69.8433,69.7516,69.8341,77203.0
2022-04-04 10:30:00,76.16,76.23,76.12,76.13,106318.0,69.8433,69.9075,69.8066,69.8158,106318.0
2022-04-04 10:35:00,76.13,76.15,76.05,76.08,121602.0,69.8158,69.8341,69.7424,69.77,121602.0
2022-04-04 10:40:00,76.09,76.17,76.07,76.08,103662.0,69.7791,69.8525,69.7608,69.77,103662.0
2022-04-04 10:45:00,76.09,76.16,76.06,76.13,78529.0,69.7791,69.8433,69.7516,69.8158,78529.0
2022-04-04 10:50:00,76.13,76.18,76.1,76.11,102960.0,69.8158,69.8617,69.7883,69.7975,102960.0
2022-04-04 10:55:00,76.11,76.18,76.1,76.15,128858.0,69.7975,69.8617,69.7883,69.8341,128858.0
2022-04-04 11:00:00,76.15,76.24,76.12,76.17,127103.0,69.8341,69.9167,69.8066,69.8525,127103.0
2022-04-04 11:05:00,76.16,76.24,76.13,76.17,115646.0,69.8433,69.9167,69.8158,69.8525,115646.0
2022-04-04 11:10:00,76.17,76.21,76.13,76.18,119596.0,69.8525,69.8892,69.8158,69.8617,119596.0
2022-04-04 11:15:00,76.17,76.26,76.13,76.24,124212.0,69.8525,69.935,69.8158,69.9167,124212.0
2022-04-04 11:20:00,76.23,76.27,76.19,76.23,89734.0,69.9075,69.9442,69.8708,69.9075,89734.0
2022-04-04 11:25:00,76.23,76.23,76.16,76.22,86008.0,69.9075,69.9075,69.8433,69.8983,86008.0
2022-04-04 11:30:00,76.22,76.25,76.16,76.17,95598.0,69.8983,69.9259,69.8433,69.8525,95598.0
2022-04-04 11:35:00,76.18,76.22,76.14,76.2,96907.0,69.8617,69.8983,69.825,69.88,96907.0
2022-04-04 11:40:00,76.2,76.24,76.18,76.19,96976.0,69.88,69.9167,69.8617,69.8708,96976.0
2022-04-04 11:45:00,76.18,76.29,76.17,76.28,69394.0,69.8617,69.9625,69.8525,69.9534,69394.0
2022-04-04 11:50:00,76.27,76.28,76.22,76.28,42249.0,69.9442,69.9534,69.8983,69.9534,42249.0
2022-04-04 11:55:00,76.28,76.31,76.23,76.24,55301.0,69.9534,69.9809,69.9075,69.9167,55301.0
2022-04-04 12:00:00,76.24,76.25,76.18,76.19,101217.0,69.9167,69.9259,69.8617,69.8708,101217.0
2022-04-04 12:05:00,76.18,76.25,76.17,76.23,31974.0,69.8617,69.9259,69.8525,69.9075,31974.0
2022-04-04 12:10:00,76.23,76.27,76.23,76.26,58434.0,69.9075,69.9442,69.9075,69.935,58434.0
2022-04-04 12:15:00,76.26,76.26,76.2,76.22,50763.0,69.935,69.935,69.88,69.8983,50763.0
2022-04-04 12:20:00,76.21,76.22,76.17,76.22,63649.0,69.8892,69.8983,69.8525,69.8983,63649.0
2022-04-04 12:25:00,76.22,76.25,76.2,76.22,45274.0,69.8983,69.9259,69.88,69.8983,45274.0
2022-04-04 12:30:00,76.22,76.23,76.17,76.18,33350.0,69.8983,69.9075,69.8525,69.8617,33350.0
2022-04-04 12:35:00,76.18,76.18,76.11,76.12,92782.0,69.8617,69.8617,69.7975,69.8066,92782.0
2022-04-04 12:40:00,76.11,76.13,76.07,76.09,101296.0,69.7975,69.8158,69.7608,69.7791,101296.0
2022-04-04 12:45:00,76.09,76.15,76.08,76.15,40196.0,69.7791,69.8341,69.77,69.8341,40196.0
2022-04-04 12:50:00,76.15,76.15,76.1,76.12,37360.0,69.8341,69.8341,69.7883,69.8066,37360.0
2022-04-04 12:55:00,76.12,76.14,76.1,76.13,36597.0,69.8066,69.825,69.7883,69.8158,36597.0
2022-04-04 13:00:00,76.13,76.15,76.11,76.13,70237.0,69.8158,69.8341,69.7975,69.8158,70237.0
2022-04-04 13:05:00,76.14,76.18,76.13,76.16,109903.0,69.825,69.8617,69.8158,69.8433,109903.0
2022-04-04 13:10:00,76.17,76.2,76.15,76.17,89185.0,69.8525,69.88,69.8341,69.8525,89185.0
2022-04-04 13:15:00,76.17,76.19,76.16,76.17,46183.0,69.8525,69.8708,69.8433,69.8525,46183.0
2022-04-04 13:20:00,76.17,76.2,76.15,76.17,51733.0,69.8525,69.88,69.8341,69.8525,51733.0
2022-04-04 13:25:00,76.17,76.21,76.15,76.21,49144.0,69.8525,69.8892,69.8341,69.8892,49144.0
2022-04-04 13:30:00,76.2,76.24,76.2,76.21,44983.0,69.88,69.9167,69.88,69.8892,44983.0
2022-04-04 13:35:00,76.21,76.25,76.17,76.17,89639.0,69.8892,69.9259,69.8525,69.8525,89639.0
2022-04-04 13:40:00,76.17,76.22,76.16,76.22,79295.0,69.8525,69.8983,69.8433,69.8983,79295.0
2022-04-04 13:45:00,76.22,76.22,76.15,76.16,56752.0,69.8983,69.8983,69.8341,69.8433,56752.0
2022-04-04 13:50:00,76.16,76.19,76.16,76.18,43025.0,69.8433,69.8708,69.8433,69.8617,43025.0
2022-04-04 13:55:00,76.18,76.24,76.16,76.23,87658.0,69.8617,69.9167,69.8433,69.9075,87658.0
2022-04-04 14:00:00,76.23,76.33,76.23,76.32,111272.0,69.9075,69.9992,69.9075,69.99,111272.0
2022-04-04 14:05:00,76.32,76.34,76.3,76.31,306421.0,69.99,70.0084,69.9717,69.9809,306421.0
2022-04-04 14:10:00,76.3,76.33,76.26,76.26,78754.0,69.9717,69.9992,69.935,69.935,78754.0
2022-04-04 14:15:00,76.27,76.28,76.25,76.28,40229.0,69.9442,69.9534,69.9259,69.9534,40229.0
2022-04-04 14:20:00,76.27,76.29,76.24,76.28,51663.0,69.9442,69.9625,69.9167,69.9534,51663.0
2022-04-04 14:25:00,76.28,76.33,76.27,76.31,59029.0,69.9534,69.9992,69.9442,69.9809,59029.0
2022-04-04 14:30:00,76.31,76.33,76.27,76.29,59992.0,69.9809,69.9992,69.9442,69.9625,59992.0
2022-04-04 14:35:00,76.28,76.3,76.25,76.26,66250.0,69.9534,69.9717,69.9259,69.935,66250.0
2022-04-04 14:40:00,76.26,76.27,76.23,76.25,48731.0,69.935,69.9442,69.9075,69.9259,48731.0
2022-04-04 14:45:00,76.25,76.29,76.23,76.23,43603.0,69.9259,69.9625,69.9075,69.9075,43603.0
2022-04-04 14:50:00,76.24,76.27,76.24,76.27,34289.0,69.9167,69.9442,69.9167,69.9442,34289.0
2022-04-04 14:55:00,76.27,76.31,76.26,76.29,79439.0,69.9442,69.9809,69.935,69.9625,79439.0
2022-04-04 15:00:00,76.28,76.3,76.26,76.3,75487.0,69.9534,69.9717,69.935,69.9717,75487.0
2022-04-04 15:05:00,76.3,76.31,76.24,76.26,126461.0,69.9717,69.9809,69.9167,69.935,126461.0
2022-04-04 15:10:00,76.26,76.3,76.24,76.3,75652.0,69.935,69.9717,69.9167,69.9717,75652.0
2022-04-04 15:15:00,76.29,76.3,76.24,76.27,122695.0,69.9625,69.9717,69.9167,69.9442,122695.0
2022-04-04 15:20:00,76.27,76.3,76.26,76.3,63727.0,69.9442,69.9717,69.935,69.9717,63727.0
2022-04-04 15:25:00,76.29,76.3,76.23,76.26,47419.0,69.9625,69.9717,69.9075,69.935,47419.0
2022-04-04 15:30:00,76.26,76.3,76.23,76.27,177902.0,69.935,69.9717,69.9075,69.9442,177902.0
2022-04-04 15:35:00,76.26,76.31,76.25,76.29,149945.0,69.935,69.9809,69.9259,69.9625,149945.0
2022-04-04 15:40:00,76.3,76.32,76.26,76.28,130397.0,69.9717,69.99,69.935,69.9534,130397.0
2022-04-04 15:45:00,76.28,76.38,76.26,76.37,265021.0,69.9534,70.0451,69.935,70.0359,265021.0
2022-04-04 15:50:00,76.37,76.44,76.32,76.38,487711.0,70.0359,70.1001,69.99,70.0451,487711.0
2022-04-04 15:55:00,76.38,76.44,76.31,76.42,528907.0,70.0451,70.1001,69.9809,70.0818,528907.0
2022-04-05 09:30:00,76.08,76.68,76.06,76.65,308771.0,69.77,70.3202,69.7516,70.2927,308771.0
2022-04-05 09:35:00,76.65,76.88,76.62,76.86,240581.0,70.2927,70.5036,70.2652,70.4853,240581.0
2022-04-05 09:40:00,76.87,77.05,76.87,77.01,185518.0,70.4944,70.6595,70.4944,70.6228,185518.0
2022-04-05 09:45:00,77.0,77.08,76.95,76.96,169901.0,70.6136,70.687,70.5678,70.577,169901.0
2022-04-05 09:50:00,76.97,77.11,76.96,77.11,105606.0,70.5861,70.7145,70.577,70.7145,105606.0
2022-04-05 09:55:00,77.09,77.14,77.06,77.13,100324.0,70.6962,70.742,70.6687,70.7329,100324.0
2022-04-05 10:00:00,77.13,77.27,77.13,77.24,130681.0,70.7329,70.8613,70.7329,70.8337,130681.0
2022-04-05 10:05:00,77.24,77.25,77.11,77.13,221415.0,70.8337,70.8429,70.7145,70.7329,221415.0
2022-04-05 10:10:00,77.13,77.21,77.11,77.2,119041.0,70.7329,70.8062,70.7145,70.7971,119041.0
2022-04-05 10:15:00,77.2,77.21,77.09,77.13,172150.0,70.7971,70.8062,70.6962,70.7329,172150.0
2022-04-05 10:20:00,77.13,77.13,76.95,76.97,189898.0,70.7329,70.7329,70.5678,70.5861,189898.0
2022-04-05 10:25:00,76.96,77.04,76.92,76.97,145118.0,70.577,70.6503,70.5403,70.5861,145118.0
2022-04-05 10:30:00,76.97,77.01,76.92,76.95,190283.0,70.5861,70.6228,70.5403,70.5678,190283.0
2022-04-05 10:35:00,76.95,77.07,76.94,77.06,174106.0,70.5678,70.6778,70.5586,70.6687,174106.0
2022-04-05 10:40:00,77.06,77.19,77.06,77.14,85778.0,70.6687,70.7879,70.6687,70.742,85778.0
2022-04-05 10:45:00,77.14,77.15,77.08,77.11,150389.0,70.742,70.7512,70.687,70.7145,150389.0
2022-04-05 10:50:00,77.12,77.17,77.09,77.16,127814.0,70.7237,70.7695,70.6962,70.7604,127814.0
2022-04-05 10:55:00,77.15,77.21,77.12,77.15,126012.0,70.7512,70.8062,70.7237,70.7512,126012.0
2022-04-05 11:00:00,77.14,77.17,77.1,77.11,104651.0,70.742,70.7695,70.7054,70.7145,104651.0
2022-04-05 11:05:00,77.11,77.12,77.01,77.04,94224.0,70.7145,70.7237,70.6228,70.6503,94224.0
2022-04-05 11:10:00,77.04,77.05,76.97,76.98,79072.0,70.6503,70.6595,70.5861,70.5953,79072.0
2022-04-05 11:15:00,76.98,77.03,76.94,76.99,136167.0,70.5953,70.6412,70.5586,70.6045,136167.0
2022-04-05 11:20:00,76.99,77.04,76.97,77.01,73615.0,70.6045,70.6503,70.5861,70.6228,73615.0
2022-04-05 11:25:00,77.01,77.04,76.98,77.04,96827.0,70.6228,70.6503,70.5953,70.6503,96827.0
2022-04-05 11:30:00,77.04,77.13,77.01,77.13,126643.0,70.6503,70.7329,70.6228,70.7329,126643.0
2022-04-05 11:35:00,77.13,77.14,76.95,76.97,389129.0,70.7329,70.742,70.5678,70.5861,389129.0
2022-04-05 11:40:00,76.97,77.05,76.94,77.05,151741.0,70.5861,70.6595,70.5586,70.6595,151741.0
2022-04-05 11:45:00,77.05,77.06,76.94,76.95,143817.0,70.6595,70.6687,70.5586,70.5678,143817.0
2022-04-05 11:50:00,76.94,76.99,76.92,76.98,278990.0,70.5586,70.6045,70.5403,70.5953,278990.0
2022-04-05 11:55:00,76.99,77.0,76.88,76.89,81411.0,70.6045,70.6136,70.5036,70.5128,81411.0
2022-04-05 12:00:00,76.89,76.91,76.81,76.91,231528.0,70.5128,70.5311,70.4394,70.5311,231528.0
2022-04-05 12:05:00,76.91,77.0,76.91,76.96,80703.0,70.5311,70.6136,70.5311,70.577,80703.0
2022-04-05 12:10:00,76.96,76.99,76.95,76.98,49102.0,70.577,70.6045,70.5678,70.5953,49102.0
2022-04-05 12:15:00,76.98,77.0,76.94,76.97,76152.0,70.5953,70.6136,70.5586,70.5861,76152.0
2022-04-05 12:20:00,76.98,77.01,76.96,77.01,83090.0,70.5953,70.6228,70.577,70.6228,83090.0
2022-04-05 12:25:00,77.0,77.02,76.95,76.95,143960.0,70.6136,70.632,70.5678,70.5678,143960.0
2022-04-05 12:30:00,76.95,76.98,76.93,76.97,147369.0,70.5678,70.5953,70.5495,70.5861,147369.0
2022-04-05 12:35:00,76.96,77.0,76.93,76.98,74077.0,70.577,70.6136,70.5495,70.5953,74077.0
2022-04-05 12:40:00,76.98,76.99,76.91,76.92,60514.0,70.5953,70.6045,70.5311,70.5403,60514.0
2022-04-05 12:45:00,76.92,76.93,76.88,76.91,88289.0,70.5403,70.5495,70.5036,70.5311,88289.0
2022-04-05 12:50:00,76.9,76.98,76.88,76.96,181301.0,70.5219,70.5953,70.5036,70.577,181301.0
2022-04-05 12:55:00,76.96,76.96,76.89,76.89,38742.0,70.577,70.577,70.5128,70.5128,38742.0
2022-04-05 13:00:00,76.89,76.89,76.8,76.83,43266.0,70.5128,70.5128,70.4302,70.4577,43266.0
2022-04-05 13:05:00,76.84,76.91,76.81,76.91,75298.0,70.4669,70.5311,70.4394,70.5311,75298.0
2022-04-05 13:10:00,76.92,76.93,76.88,76.89,67323.0,70.5403,70.5495,70.5036,70.5128,67323.0
2022-04-05 13:15:00,76.88,76.93,76.87,76.9,94064.0,70.5036,70.5495,70.4944,70.5219,94064.0
2022-04-05 13:20:00,76.91,76.96,76.89,76.9,44451.0,70.5311,70.577,70.5128,70.5219,44451.0
2022-04-05 13:25:00,76.9,76.92,76.85,76.86,91355.0,70.5219,70.5403,70.4761,70.4853,91355.0
2022-04-05 13:30:00,76.87,76.87,76.78,76.8,83277.0,70.4944,70.4944,70.4119,70.4302,83277.0
2022-04-05 13:35:00,76.8,76.85,76.78,76.83,182990.0,70.4302,70.4761,70.4119,70.4577,182990.0
2022-04-05 13:40:00,76.83,76.87,76.81,76.84,52081.0,70.4577,70.4944,70.4394,70.4669,52081.0
2022-04-05 13:45:00,76.84,76.86,76.79,76.79,157041.0,70.4669,70.4853,70.4211,70.4211,157041.0
2022-04-05 13:50:00,76.79,76.79,76.73,76.73,139345.0,70.4211,70.4211,70.366,70.366,139345.0
2022-04-05 13:55:00,76.72,76.76,76.72,76.73,80712.0,70.3569,70.3936,70.3569,70.366,80712.0
2022-04-05 14:00:00,76.72,76.74,76.68,76.72,86484.0,70.3569,70.3752,70.3202,70.3569,86484.0
2022-04-05 14:05:00,76.72,76.75,76.7,76.73,272697.0,70.3569,70.3844,70.3385,70.366,272697.0
2022-04-05 14:10:00,76.73,76.75,76.69,76.7,70745.0,70.366,70.3844,70.3294,70.3385,70745.0
2022-04-05 14:15:00,76.69,76.72,76.68,76.72,45903.0,70.3294,70.3569,70.3202,70.3569,45903.0
2022-04-05 14:20:00,76.72,76.77,76.72,76.76,41767.0,70.3569,70.4027,70.3569,70.3936,41767.0
2022-04-05 14:25:00,76.76,76.8,76.73,76.75,141456.0,70.3936,70.4302,70.366,70.3844,141456.0
2022-04-05 14:30:00,76.75,76.77,76.73,76.73,58924.0,70.3844,70.4027,70.366,70.366,58924.0
2022-04-05 14:35:00,76.73,76.74,76.7,76.7,64272.0,70.366,70.3752,70.3385,70.3385,64272.0
2022-04-05 14:40:00,76.71,76.76,76.7,76.74,96943.0,70.3477,70.3936,70.3385,70.3752,96943.0
2022-04-05 14:45:00,76.73,76.76,76.71,76.73,73759.0,70.366,70.3936,70.3477,70.366,73759.0
2022-04-05 14:50:00,76.73,76.78,76.72,76.77,126707.0,70.366,70.4119,70.3569,70.4027,126707.0
2022-04-05 14:55:00,76.77,76.81,76.72,76.73,116662.0,70.4027,70.4394,70.3569,70.366,116662.0
2022-04-05 15:00:00,76.74,76.77,76.7,76.71,177391.0,70.3752,70.4027,70.3385,70.3477,177391.0
2022-04-05 15:05:00,76.72,76.73,76.67,76.72,134920.0,70.3569,70.366,70.311,70.3569,134920.0
2022-04-05 15:10:00,76.73,76.74,76.63,76.64,117008.0,70.366,70.3752,70.2743,70.2835,117008.0
2022-04-05 15:15:00,76.64,76.68,76.62,76.65,93745.0,70.2835,70.3202,70.2652,70.2927,93745.0
2022-04-05 15:20:00,76.64,76.72,76.61,76.71,179281.0,70.2835,70.3569,70.256,70.3477,179281.0
2022-04-05 15:25:00,76.71,76.72,76.64,76.65,145332.0,70.3477,70.3569,70.2835,70.2927,145332.0
2022-04-05 15:30:00,76.64,76.65,76.53,76.53,165584.0,70.2835,70.2927,70.1826,70.1826,165584.0
2022-04-05 15:35:00,76.53,76.54,76.46,76.48,185642.0,70.1826,70.1918,70.1184,70.1368,185642.0
2022-04-05 15:40:00,76.48,76.52,76.46,76.48,230002.0,70.1368,70.1735,70.1184,70.1368,230002.0
2022-04-05 15:45:00,76.49,76.5,76.35,76.36,403123.0,70.1459,70.1551,70.0176,70.0267,403123.0
2022-04-05 15:50:00,76.36,76.55,76.33,76.5,804226.0,70.0267,70.201,69.9992,70.1551,804226.0
2022-04-05 15:55:00,76.5,76.52,76.41,76.49,718570.0,70.1551,70.1735,70.0726,70.1459,718570.0
2022-04-06 09:30:00,76.55,76.76,76.15,76.37,502971.0,70.201,70.3936,69.8341,70.0359,502971.0
2022-04-06 09:35:00,76.38,76.6,76.29,76.57,367641.0,70.0451,70.2468,69.9625,70.2193,367641.0
2022-04-06 09:40:00,76.57,76.61,76.45,76.61,293810.0,70.2193,70.256,70.1093,70.256,293810.0
2022-04-06 09:45:00,76.62,76.75,76.51,76.74,290692.0,70.2652,70.3844,70.1643,70.3752,290692.0
2022-04-06 09:50:00,76.73,76.83,76.68,76.81,360792.0,70.366,70.4577,70.3202,70.4394,360792.0
2022-04-06 09:55:00,76.8,76.83,76.76,76.82,268968.0,70.4302,70.4577,70.3936,70.4486,268968.0
2022-04-06 10:00:00,76.81,76.95,76.8,76.89,442499.0,70.4394,70.5678,70.4302,70.5128,442499.0
2022-04-06 10:05:00,76.89,76.93,76.77,76.77,196093.0,70.5128,70.5495,70.4027,70.4027,196093.0
2022-04-06 10:10:00,76.77,76.86,76.76,76.8,199450.0,70.4027,70.4853,70.3936,70.4302,199450.0
2022-04-06 10:15:00,76.8,76.81,76.69,76.7,172488.0,70.4302,70.4394,70.3294,70.3385,172488.0
2022-04-06 10:20:00,76.71,76.77,76.68,76.72,159354.0,70.3477,70.4027,70.3202,70.3569,159354.0
2022-04-06 10:25:00,76.72,76.81,76.67,76.68,135762.0,70.3569,70.4394,70.311,70.3202,135762.0
2022-04-06 10:30:00,76.67,76.68,76.52,76.68,184054.0,70.311,70.3202,70.1735,70.3202,184054.0
2022-04-06 10:35:00,76.69,76.79,76.68,76.79,141453.0,70.3294,70.4211,70.3202,70.4211,141453.0
2022-04-06 10:40:00,76.8,76.84,76.69,76.71,372808.0,70.4302,70.4669,70.3294,70.3477,372808.0
2022-04-06 10:45:00,76.7,76.78,76.62,76.72,265998.0,70.3385,70.4119,70.2652,70.3569,265998.0
2022-04-06 10:50:00,76.72,76.73,76.65,76.66,93264.0,70.3569,70.366,70.2927,70.3018,93264.0
2022-04-06 10:55:00,76.65,76.78,76.64,76.75,68921.0,70.2927,70.4119,70.2835,70.3844,68921.0
2022-04-06 11:00:00,76.74,76.85,76.74,76.84,121988.0,70.3752,70.4761,70.3752,70.4669,121988.0
2022-04-06 11:05:00,76.84,76.89,76.81,76.85,99475.0,70.4669,70.5128,70.4394,70.4761,99475.0
2022-04-06 11:10:00,76.84,76.87,76.82,76.87,99166.0,70.4669,70.4944,70.4486,70.4944,99166.0
2022-04-06 11:15:00,76.87,76.97,76.87,76.97,152516.0,70.4944,70.5861,70.4944,70.5861,152516.0
2022-04-06 11:20:00,76.96,77.0,76.92,76.97,274043.0,70.577,70.6136,70.5403,70.5861,274043.0
2022-04-06 11:25:00,76.97,77.07,76.96,77.05,113578.0,70.5861,70.6778,70.577,70.6595,113578.0
2022-04-06 11:30:00,77.05,77.11,77.04,77.11,118417.0,70.6595,70.7145,70.6503,70.7145,118417.0
2022-04-06 11:35:00,77.12,77.19,77.11,77.14,104196.0,70.7237,70.7879,70.7145,70.742,104196.0
2022-04-06 11:40:00,77.14,77.16,77.12,77.13,141346.0,70.742,70.7604,70.7237,70.7329,141346.0
2022-04-06 11:45:00,77.13,77.18,77.1,77.14,140099.0,70.7329,70.7787,70.7054,70.742,140099.0
2022-04-06 11:50:00,77.14,77.24,77.14,77.23,256136.0,70.742,70.8337,70.742,70.8246,256136.0
2022-04-06 11:55:00,77.23,77.29,77.22,77.24,229139.0,70.8246,70.8796,70.8154,70.8337,229139.0
2022-04-06 12:00:00,77.24,77.27,77.2,77.23,223629.0,70.8337,70.8613,70.7971,70.8246,223629.0
2022-04-06 12:05:00,77.23,77.3,77.23,77.27,246017.0,70.8246,70.8888,70.8246,70.8613,246017.0
2022-04-06 12:10:00,77.27,77.29,77.18,77.19,70695.0,70.8613,70.8796,70.7787,70.7879,70695.0
2022-04-06 12:15:00,77.18,77.22,77.16,77.17,79817.0,70.7787,70.8154,70.7604,70.7695,79817.0
2022-04-06 12:20:00,77.17,77.2,77.13,77.17,96338.0,70.7695,70.7971,70.7329,70.7695,96338.0
2022-04-06 12:25:00,77.16,77.18,77.13,77.16,161454.0,70.7604,70.7787,70.7329,70.7604,161454.0
2022-04-06 12:30:00,77.16,77.21,77.15,77.19,121175.0,70.7604,70.8062,70.7512,70.7879,121175.0
2022-04-06 12:35:00,77.19,77.22,77.18,77.21,82109.0,70.7879,70.8154,70.7787,70.8062,82109.0
2022-04-06 12:40:00,77.21,77.27,77.21,77.27,158985.0,70.8062,70.8613,70.8062,70.8613,158985.0
2022-04-06 12:45:00,77.26,77.3,77.22,77.25,104515.0,70.8521,70.8888,70.8154,70.8429,104515.0
2022-04-06 12:50:00,77.24,77.24,77.16,77.2,41919.0,70.8337,70.8337,70.7604,70.7971,41919.0
2022-04-06 12:55:00,77.2,77.25,77.17,77.24,60519.0,70.7971,70.8429,70.7695,70.8337,60519.0
2022-04-06 13:00:00,77.24,77.24,77.19,77.23,71495.0,70.8337,70.8337,70.7879,70.8246,71495.0
2022-04-06 13:05:00,77.23,77.26,77.19,77.23,85628.0,70.8246,70.8521,70.7879,70.8246,85628.0
2022-04-06 13:10:00,77.23,77.28,77.22,77.28,465298.0,70.8246,70.8704,70.8154,70.8704,465298.0
2022-04-06 13:15:00,77.27,77.28,77.21,77.24,113039.0,70.8613,70.8704,70.8062,70.8337,113039.0
2022-04-06 13:20:00,77.24,77.31,77.22,77.3,111735.0,70.8337,70.8979,70.8154,70.8888,111735.0
2022-04-06 13:25:00,77.3,77.33,77.25,77.31,136659.0,70.8888,70.9163,70.8429,70.8979,136659.0
2022-04-06 13:30:00,77.31,77.36,77.3,77.34,152375.0,70.8979,70.9438,70.8888,70.9254,152375.0
2022-04-06 13:35:00,77.34,77.37,77.32,77.36,137798.0,70.9254,70.953,70.9071,70.9438,137798.0
2022-04-06 13:40:00,77.36,77.37,77.32,77.33,182780.0,70.9438,70.953,70.9071,70.9163,182780.0
2022-04-06 13:45:00,77.33,77.34,77.23,77.23,213069.0,70.9163,70.9254,70.8246,70.8246,213069.0
2022-04-06 13:50:00,77.24,77.3,77.23,77.26,158963.0,70.8337,70.8888,70.8246,70.8521,158963.0
2022-04-06 13:55:00,77.27,77.29,77.23,77.25,161556.0,70.8613,70.8796,70.8246,70.8429,161556.0
2022-04-06 14:00:00,77.26,77.42,77.15,77.35,786671.0,70.8521,70.9988,70.7512,70.9346,786671.0
2022-04-06 14:05:00,77.34,77.35,77.13,77.15,302146.0,70.9254,70.9346,70.7329,70.7512,302146.0
2022-04-06 14:10:00,77.14,77.18,77.11,77.13,345425.0,70.742,70.7787,70.7145,70.7329,345425.0
2022-04-06 14:15:00,77.13,77.13,77.03,77.11,295013.0,70.7329,70.7329,70.6412,70.7145,295013.0
2022-04-06 14:20:00,77.12,77.19,77.1,77.13,202356.0,70.7237,70.7879,70.7054,70.7329,202356.0
2022-04-06 14:25:00,77.13,77.22,77.09,77.16,192044.0,70.7329,70.8154,70.6962,70.7604,192044.0
2022-04-06 14:30:00,77.16,77.27,77.12,77.23,305207.0,70.7604,70.8613,70.7237,70.8246,305207.0
2022-04-06 14:35:00,77.23,77.24,77.13,77.18,272495.0,70.8246,70.8337,70.7329,70.7787,272495.0
2022-04-06 14:40:00,77.17,77.28,77.16,77.27,303325.0,70.7695,70.8704,70.7604,70.8613,303325.0
2022-04-06 14:45:00,77.26,77.32,77.23,77.26,196786.0,70.8521,70.9071,70.8246,70.8521,196786.0
2022-04-06 14:50:00,77.26,77.32,77.25,77.31,247079.0,70.8521,70.9071,70.8429,70.8979,247079.0
2022-04-06 14:55:00,77.31,77.38,77.31,77.36,630414.0,70.8979,70.9621,70.8979,70.9438,630414.0
2022-04-06 15:00:00,77.37,77.44,77.36,77.41,657444.0,70.953,71.0172,70.9438,70.9896,657444.0
2022-04-06 15:05:00,77.4,77.42,77.32,77.37,497369.0,70.9805,70.9988,70.9071,70.953,497369.0
2022-04-06 15:10:00,77.38,77.43,77.36,77.39,440812.0,70.9621,71.008,70.9438,70.9713,440812.0
2022-04-06 15:15:00,77.39,77.44,77.34,77.36,619226.0,70.9713,71.0172,70.9254,70.9438,619226.0
2022-04-06 15:20:00,77.35,77.37,77.24,77.25,386012.0,70.9346,70.953,70.8337,70.8429,386012.0
2022-04-06 15:25:00,77.25,77.26,77.15,77.18,386426.0,70.8429,70.8521,70.7512,70.7787,386426.0
2022-04-06 15:30:00,77.18,77.27,77.16,77.27,547920.0,70.7787,70.8613,70.7604,70.8613,547920.0
2022-04-06 15:35:00,77.27,77.34,77.22,77.32,697602.0,70.8613,70.9254,70.8154,70.9071,697602.0
2022-04-06 15:40:00,77.32,77.37,77.3,77.34,522900.0,70.9071,70.953,70.8888,70.9254,522900.0
2022-04-06 15:45:00,77.34,77.51,77.32,77.45,972140.0,70.9254,71.0813,70.9071,71.0263,972140.0
2022-04-06 15:50:00,77.46,77.54,77.4,77.42,1377429.0,71.0355,71.1089,70.9805,70.9988,1377429.0
2022-04-06 15:55:00,77.41,77.55,77.4,77.45,1353864.0,70.9896,71.118,70.9805,71.0263,1353864.0
2022-04-07 09:30:00,77.69,77.76,77.49,77.55,531652.0,71.2464,71.3106,71.063,71.118,531652.0
2022-04-07 09:35:00,77.55,77.65,77.5,77.62,522412.0,71.118,71.2097,71.0722,71.1822,522412.0
2022-04-07 09:40:00,77.62,77.85,77.6,77.81,451656.0,71.1822,71.3931,71.1639,71.3565,451656.0
2022-04-07 09:45:00,77.81,77.99,77.77,77.9,241383.0,71.3565,71.5215,71.3198,71.439,241383.0
2022-04-07 09:50:00,77.9,77.95,77.87,77.87,215744.0,71.439,71.4849,71.4115,71.4115,215744.0
2022-04-07 09:55:00,77.87,77.89,77.73,77.79,208301.0,71.4115,71.4298,71.2831,71.3381,208301.0
2022-04-07 10:00:00,77.79,77.84,77.72,77.73,483652.0,71.3381,71.384,71.2739,71.2831,483652.0
2022-04-07 10:05:00,77.73,77.84,77.71,77.82,176954.0,71.2831,71.384,71.2648,71.3656,176954.0
2022-04-07 10:10:00,77.81,77.85,77.68,77.72,158050.0,71.3565,71.3931,71.2372,71.2739,158050.0
2022-04-07 10:15:00,77.71,77.89,77.69,77.84,125146.0,71.2648,71.4298,71.2464,71.384,125146.0
2022-04-07 10:20:00,77.83,77.85,77.72,77.73,99511.0,71.3748,71.3931,71.2739,71.2831,99511.0
2022-04-07 10:25:00,77.74,77.74,77.59,77.59,193403.0,71.2923,71.2923,71.1547,71.1547,193403.0
2022-04-07 10:30:00,77.59,77.75,77.58,77.74,523802.0,71.1547,71.3014,71.1455,71.2923,523802.0
2022-04-07 10:35:00,77.74,77.74,77.66,77.69,175954.0,71.2923,71.2923,71.2189,71.2464,175954.0
2022-04-07 10:40:00,77.69,77.7,77.54,77.62,211302.0,71.2464,71.2556,71.1089,71.1822,211302.0
2022-04-07 10:45:00,77.61,77.65,77.57,77.62,301397.0,71.1731,71.2097,71.1364,71.1822,301397.0
2022-04-07 10:50:00,77.62,77.63,77.52,77.57,286099.0,71.1822,71.1914,71.0905,71.1364,286099.0
2022-04-07 10:55:00,77.58,77.69,77.58,77.68,102203.0,71.1455,71.2464,71.1455,71.2372,102203.0
2022-04-07 11:00:00,77.68,77.76,77.66,77.7,259177.0,71.2372,71.3106,71.2189,71.2556,259177.0
2022-04-07 11:05:00,77.71,77.84,77.7,77.73,212727.0,71.2648,71.384,71.2556,71.2831,212727.0
2022-04-07 11:10:00,77.73,77.85,77.73,77.83,143187.0,71.2831,71.3931,71.2831,71.3748,143187.0
2022-04-07 11:15:00,77.82,77.88,77.81,77.87,124302.0,71.3656,71.4207,71.3565,71.4115,124302.0
2022-04-07 11:20:00,77.87,77.89,77.77,77.78,349174.0,71.4115,71.4298,71.3198,71.329,349174.0
2022-04-07 11:25:00,77.78,77.82,77.68,77.72,160015.0,71.329,71.3656,71.2372,71.2739,160015.0
2022-04-07 11:30:00,77.72,77.75,77.64,77.73,139775.0,71.2739,71.3014,71.2006,71.2831,139775.0
2022-04-07 11:35:00,77.73,77.86,77.73,77.86,132098.0,71.2831,71.4023,71.2831,71.4023,132098.0
2022-04-07 11:40:00,77.86,77.9,77.83,77.89,110286.0,71.4023,71.439,71.3748,71.4298,110286.0
2022-04-07 11:45:00,77.89,77.98,77.88,77.98,104986.0,71.4298,71.5124,71.4207,71.5124,104986.0
2022-04-07 11:50:00,77.97,78.06,77.95,78.04,137686.0,71.5032,71.5857,71.4849,71.5674,137686.0
2022-04-07 11:55:00,78.04,78.08,78.02,78.04,82959.0,71.5674,71.6041,71.549,71.5674,82959.0
2022-04-07 12:00:00,78.04,78.08,77.96,77.97,142802.0,71.5674,71.6041,71.494,71.5032,142802.0
2022-04-07 12:05:00,77.97,78.07,77.97,78.05,188250.0,71.5032,71.5949,71.5032,71.5766,188250.0
2022-04-07 12:10:00,78.05,78.11,78.04,78.08,73374.0,71.5766,71.6316,71.5674,71.6041,73374.0
2022-04-07 12:15:00,78.08,78.08,78.02,78.03,102445.0,71.6041,71.6041,71.549,71.5582,102445.0
2022-04-07 12:20:00,78.03,78.09,78.03,78.07,155332.0,71.5582,71.6132,71.5582,71.5949,155332.0
2022-04-07 12:25:00,78.08,78.1,78.01,78.02,195078.0,71.6041,71.6224,71.5399,71.549,195078.0
2022-04-07 12:30:00,78.01,78.06,77.99,78.05,136635.0,71.5399,71.5857,71.5215,71.5766,136635.0
2022-04-07 12:35:00,78.04,78.11,78.02,78.1,232732.0,71.5674,71.6316,71.549,71.6224,232732.0
2022-04-07 12:40:00,78.11,78.21,78.11,78.18,98682.0,71.6316,71.7233,71.6316,71.6958,98682.0
2022-04-07 12:45:00,78.19,78.23,78.18,78.19,182338.0,71.7049,71.7416,71.6958,71.7049,182338.0
2022-04-07 12:50:00,78.18,78.24,78.15,78.16,187323.0,71.6958,71.7508,71.6683,71.6774,187323.0
2022-04-07 12:55:00,78.16,78.17,78.1,78.14,99735.0,71.6774,71.6866,71.6224,71.6591,99735.0
2022-04-07 13:00:00,78.14,78.16,78.08,78.11,100309.0,71.6591,71.6774,71.6041,71.6316,100309.0
2022-04-07 13:05:00,78.11,78.14,78.1,78.14,127630.0,71.6316,71.6591,71.6224,71.6591,127630.0
2022-04-07 13:10:00,78.13,78.25,78.13,78.21,170392.0,71.6499,71.76,71.6499,71.7233,170392.0
2022-04-07 13:15:00,78.21,78.22,78.18,78.21,129119.0,71.7233,71.7325,71.6958,71.7233,129119.0
2022-04-07 13:20:00,78.22,78.24,78.19,78.23,120534.0,71.7325,71.7508,71.7049,71.7416,120534.0
2022-04-07 13:25:00,78.23,78.25,78.19,78.2,124483.0,71.7416,71.76,71.7049,71.7141,124483.0
2022-04-07 13:30:00,78.2,78.22,78.14,78.15,130546.0,71.7141,71.7325,71.6591,71.6683,130546.0
2022-04-07 13:35:00,78.16,78.23,78.15,78.19,74758.0,71.6774,71.7416,71.6683,71.7049,74758.0
2022-04-07 13:40:00,78.19,78.25,78.18,78.24,93280.0,71.7049,71.76,71.6958,71.7508,93280.0
2022-04-07 13:45:00,78.23,78.3,78.21,78.3,99949.0,71.7416,71.8058,71.7233,71.8058,99949.0
2022-04-07 13:50:00,78.3,78.31,78.26,78.28,152298.0,71.8058,71.815,71.7691,71.7875,152298.0
2022-04-07 13:55:00,78.27,78.45,78.27,78.44,265043.0,71.7783,71.9434,71.7783,71.9342,265043.0
2022-04-07 14:00:00,78.43,78.44,78.32,78.34,171593.0,71.925,71.9342,71.8242,71.8425,171593.0
2022-04-07 14:05:00,78.33,78.38,78.31,78.36,144683.0,71.8333,71.8792,71.815,71.8608,144683.0
2022-04-07 14:10:00,78.36,78.43,78.35,78.37,195823.0,71.8608,71.925,71.8517,71.87,195823.0
2022-04-07 14:15:00,78.37,78.39,78.3,78.32,227114.0,71.87,71.8884,71.8058,71.8242,227114.0
2022-04-07 14:20:00,78.31,78.34,78.29,78.31,186466.0,71.815,71.8425,71.7967,71.815,186466.0
2022-04-07 14:25:00,78.3,78.35,78.26,78.27,178186.0,71.8058,71.8517,71.7691,71.7783,178186.0
2022-04-07 14:30:00,78.27,78.31,78.24,78.25,165830.0,71.7783,71.815,71.7508,71.76,165830.0
2022-04-07 14:35:00,78.25,78.26,78.18,78.26,123389.0,71.76,71.7691,71.6958,71.7691,123389.0
2022-04-07 14:40:00,78.25,78.28,78.2,78.27,263143.0,71.76,71.7875,71.7141,71.7783,263143.0
2022-04-07 14:45:00,78.26,78.37,78.25,78.34,166247.0,71.7691,71.87,71.76,71.8425,166247.0
2022-04-07 14:50:00,78.33,78.38,78.32,78.37,141298.0,71.8333,71.8792,71.8242,71.87,141298.0
2022-04-07 14:55:00,78.36,78.51,78.36,78.5,161424.0,71.8608,71.9984,71.8608,71.9892,161424.0
2022-04-07 15:00:00,78.49,78.53,78.45,78.48,202574.0,71.9801,72.0168,71.9434,71.9709,202574.0
2022-04-07 15:05:00,78.47,78.52,78.44,78.52,361992.0,71.9617,72.0076,71.9342,72.0076,361992.0
2022-04-07 15:10:00,78.53,78.56,78.49,78.52,117460.0,72.0168,72.0443,71.9801,72.0076,117460.0
2022-04-07 15:15:00,78.52,78.55,78.46,78.47,146780.0,72.0076,72.0351,71.9526,71.9617,146780.0
2022-04-07 15:20:00,78.47,78.48,78.38,78.41,223137.0,71.9617,71.9709,71.8792,71.9067,223137.0
2022-04-07 15:25:00,78.42,78.44,78.33,78.34,318159.0,71.9159,71.9342,71.8333,71.8425,318159.0
2022-04-07 15:30:00,78.34,78.44,78.32,78.42,200062.0,71.8425,71.9342,71.8242,71.9159,200062.0
2022-04-07 15:35:00,78.42,78.43,78.35,78.41,295982.0,71.9159,71.925,71.8517,71.9067,295982.0
2022-04-07 15:40:00,78.42,78.46,78.37,78.45,419963.0,71.9159,71.9526,71.87,71.9434,419963.0
2022-04-07 15:45:00,78.45,78.5,78.4,78.45,620601.0,71.9434,71.9892,71.8975,71.9434,620601.0
2022-04-07 15:50:00,78.46,78.51,78.39,78.47,1100330.0,71.9526,71.9984,71.8884,71.9617,1100330.0
2022-04-07 15:55:00,78.46,78.46,78.37,78.38,772248.0,71.9526,71.9526,71.87,71.8792,772248.0
2022-04-08 09:30:00,78.57,78.74,78.46,78.57,326451.0,72.0534,72.2093,71.9526,72.0534,326451.0
2022-04-08 09:35:00,78.56,78.6,78.49,78.52,194829.0,72.0443,72.0809,71.9801,72.0076,194829.0
2022-04-08 09:40:00,78.52,78.58,78.37,78.38,240388.0,72.0076,72.0626,71.87,71.8792,240388.0
2022-04-08 09:45:00,78.38,78.43,78.25,78.42,207380.0,71.8792,71.925,71.76,71.9159,207380.0
2022-04-08 09:50:00,78.43,78.55,78.41,78.52,432762.0,71.925,72.0351,71.9067,72.0076,432762.0
2022-04-08 09:55:00,78.52,78.63,78.48,78.62,173538.0,72.0076,72.1085,71.9709,72.0993,173538.0
2022-04-08 10:00:00,78.61,78.74,78.61,78.68,256652.0,72.0901,72.2093,72.0901,72.1543,256652.0
2022-04-08 10:05:00,78.68,78.73,78.65,78.66,160682.0,72.1543,72.2002,72.1268,72.136,160682.0
2022-04-08 10:10:00,78.66,78.68,78.53,78.53,206437.0,72.136,72.1543,72.0168,72.0168,206437.0
2022-04-08 10:15:00,78.53,78.55,78.39,78.42,115620.0,72.0168,72.0351,71.8884,71.9159,115620.0
2022-04-08 10:20:00,78.43,78.46,78.37,78.41,126015.0,71.925,71.9526,71.87,71.9067,126015.0
2022-04-08 10:25:00,78.41,78.41,78.24,78.31,264974.0,71.9067,71.9067,71.7508,71.815,264974.0
2022-04-08 10:30:00,78.31,78.47,78.29,78.46,202886.0,71.815,71.9617,71.7967,71.9526,202886.0
2022-04-08 10:35:00,78.47,78.5,78.39,78.42,333324.0,71.9617,71.9892,71.8884,71.9159,333324.0
2022-04-08 10:40:00,78.42,78.49,78.39,78.48,201241.0,71.9159,71.9801,71.8884,71.9709,201241.0
2022-04-08 10:45:00,78.48,78.59,78.47,78.56,270674.0,71.9709,72.0718,71.9617,72.0443,270674.0
2022-04-08 10:50:00,78.56,78.69,78.55,78.68,245169.0,72.0443,72.1635,72.0351,72.1543,245169.0
2022-04-08 10:55:00,78.67,78.81,78.67,78.81,156097.0,72.1451,72.2735,72.1451,72.2735,156097.0
2022-04-08 11:00:00,78.81,78.89,78.79,78.81,157030.0,72.2735,72.3469,72.2552,72.2735,157030.0
2022-04-08 11:05:00,78.81,78.82,78.73,78.77,137938.0,72.2735,72.2827,72.2002,72.2368,137938.0
2022-04-08 11:10:00,78.77,78.79,78.71,78.77,86809.0,72.2368,72.2552,72.1818,72.2368,86809.0
2022-04-08 11:15:00,78.77,78.81,78.74,78.77,80802.0,72.2368,72.2735,72.2093,72.2368,80802.0
2022-04-08 11:20:00,78.77,78.81,78.76,78.77,82253.0,72.2368,72.2735,72.2277,72.2368,82253.0
2022-04-08 11:25:00,78.76,78.8,78.71,78.79,121988.0,72.2277,72.2644,72.1818,72.2552,121988.0
2022-04-08 11:30:00,78.79,78.86,78.79,78.84,97143.0,72.2552,72.3194,72.2552,72.301,97143.0
2022-04-08 11:35:00,78.84,78.85,78.77,78.8,117182.0,72.301,72.3102,72.2368,72.2644,117182.0
2022-04-08 11:40:00,78.8,78.81,78.73,78.74,156373.0,72.2644,72.2735,72.2002,72.2093,156373.0
2022-04-08 11:45:00,78.74,78.77,78.68,78.68,74047.0,72.2093,72.2368,72.1543,72.1543,74047.0
2022-04-08 11:50:00,78.68,78.76,78.67,78.72,74892.0,72.1543,72.2277,72.1451,72.191,74892.0
2022-04-08 11:55:00,78.72,78.79,78.71,78.75,74422.0,72.191,72.2552,72.1818,72.2185,74422.0
2022-04-08 12:00:00,78.75,78.83,78.74,78.81,50325.0,72.2185,72.2919,72.2093,72.2735,50325.0
2022-04-08 12:05:00,78.82,78.86,78.8,78.82,84763.0,72.2827,72.3194,72.2644,72.2827,84763.0
2022-04-08 12:10:00,78.82,78.84,78.74,78.74,92522.0,72.2827,72.301,72.2093,72.2093,92522.0
2022-04-08 12:15:00,78.74,78.74,78.69,78.72,80060.0,72.2093,72.2093,72.1635,72.191,80060.0
2022-04-08 12:20:00,78.72,78.81,78.72,78.8,50044.0,72.191,72.2735,72.191,72.2644,50044.0
2022-04-08 12:25:00,78.79,78.83,78.74,78.81,250620.0,72.2552,72.2919,72.2093,72.2735,250620.0
2022-04-08 12:30:00,78.81,78.83,78.69,78.73,99409.0,72.2735,72.2919,72.1635,72.2002,99409.0
2022-04-08 12:35:00,78.74,78.78,78.72,78.76,64977.0,72.2093,72.246,72.191,72.2277,64977.0
2022-04-08 12:40:00,78.77,78.77,78.72,78.75,93644.0,72.2368,72.2368,72.191,72.2185,93644.0
2022-04-08 12:45:00,78.75,78.75,78.67,78.67,68198.0,72.2185,72.2185,72.1451,72.1451,68198.0
2022-04-08 12:50:00,78.67,78.7,78.63,78.69,157387.0,72.1451,72.1727,72.1085,72.1635,157387.0
2022-04-08 12:55:00,78.7,78.72,78.68,78.71,49944.0,72.1727,72.191,72.1543,72.1818,49944.0
2022-04-08 13:00:00,78.71,78.73,78.69,78.72,66564.0,72.1818,72.2002,72.1635,72.191,66564.0
2022-04-08 13:05:00,78.72,78.75,78.71,78.73,146968.0,72.191,72.2185,72.1818,72.2002,146968.0
2022-04-08 13:10:00,78.73,78.76,78.71,78.74,55658.0,72.2002,72.2277,72.1818,72.2093,55658.0
2022-04-08 13:15:00,78.75,78.77,78.69,78.77,41779.0,72.2185,72.2368,72.1635,72.2368,41779.0
2022-04-08 13:20:00,78.76,78.81,78.76,78.78,41197.0,72.2277,72.2735,72.2277,72.246,41197.0
2022-04-08 13:25:00,78.78,78.81,78.78,78.79,59928.0,72.246,72.2735,72.246,72.2552,59928.0
2022-04-08 13:30:00,78.78,78.81,78.76,78.79,61633.0,72.246,72.2735,72.2277,72.2552,61633.0
2022-04-08 13:35:00,78.8,78.86,78.8,78.83,63085.0,72.2644,72.3194,72.2644,72.2919,63085.0
2022-04-08 13:40:00,78.82,78.85,78.77,78.77,69001.0,72.2827,72.3102,72.2368,72.2368,69001.0
2022-04-08 13:45:00,78.77,78.78,78.73,78.76,56599.0,72.2368,72.246,72.2002,72.2277,56599.0
2022-04-08 13:50:00,78.75,78.81,78.75,78.79,45753.0,72.2185,72.2735,72.2185,72.2552,45753.0
2022-04-08 13:55:00,78.79,78.84,78.79,78.83,38136.0,72.2552,72.301,72.2552,72.2919,38136.0
2022-04-08 14:00:00,78.82,78.84,78.78,78.78,67767.0,72.2827,72.301,72.246,72.246,67767.0
2022-04-08 14:05:00,78.78,78.86,78.78,78.86,77433.0,72.246,72.3194,72.246,72.3194,77433.0
2022-04-08 14:10:00,78.87,78.92,78.85,78.91,116044.0,72.3286,72.3744,72.3102,72.3652,116044.0
2022-04-08 14:15:00,78.9,78.92,78.85,78.87,130535.0,72.3561,72.3744,72.3102,72.3286,130535.0
2022-04-08 14:20:00,78.87,78.91,78.86,78.86,57971.0,72.3286,72.3652,72.3194,72.3194,57971.0
2022-04-08 14:25:00,78.86,78.86,78.76,78.81,292888.0,72.3194,72.3194,72.2277,72.2735,292888.0
2022-04-08 14:30:00,78.81,78.85,78.78,78.81,87289.0,72.2735,72.3102,72.246,72.2735,87289.0
2022-04-08 14:35:00,78.81,78.86,78.79,78.86,91253.0,72.2735,72.3194,72.2552,72.3194,91253.0
2022-04-08 14:40:00,78.86,78.89,78.85,78.86,68235.0,72.3194,72.3469,72.3102,72.3194,68235.0
2022-04-08 14:45:00,78.86,78.9,78.83,78.87,58582.0,72.3194,72.3561,72.2919,72.3286,58582.0
2022-04-08 14:50:00,78.86,78.96,78.86,78.94,62183.0,72.3194,72.4111,72.3194,72.3927,62183.0
2022-04-08 14:55:00,78.94,78.96,78.9,78.91,75121.0,72.3927,72.4111,72.3561,72.3652,75121.0
2022-04-08 15:00:00,78.91,78.96,78.89,78.91,108243.0,72.3652,72.4111,72.3469,72.3652,108243.0
2022-04-08 15:05:00,78.91,78.92,78.85,78.86,87780.0,72.3652,72.3744,72.3102,72.3194,87780.0
2022-04-08 15:10:00,78.87,78.95,78.84,78.9,185321.0,72.3286,72.4019,72.301,72.3561,185321.0
2022-04-08 15:15:00,78.9,78.96,78.86,78.89,213749.0,72.3561,72.4111,72.3194,72.3469,213749.0
2022-04-08 15:20:00,78.89,78.89,78.85,78.86,232359.0,72.3469,72.3469,72.3102,72.3194,232359.0
2022-04-08 15:25:00,78.87,78.9,78.85,78.88,200199.0,72.3286,72.3561,72.3102,72.3377,200199.0
2022-04-08 15:30:00,78.88,78.91,78.8,78.81,194942.0,72.3377,72.3652,72.2644,72.2735,194942.0
2022-04-08 15:35:00,78.8,78.82,78.76,78.77,243222.0,72.2644,72.2827,72.2277,72.2368,243222.0
2022-04-08 15:40:00,78.78,78.84,78.75,78.84,257771.0,72.246,72.301,72.2185,72.301,257771.0
2022-04-08 15:45:00,78.83,78.85,78.69,78.69,361722.0,72.2919,72.3102,72.1635,72.1635,361722.0
2022-04-08 15:50:00,78.69,78.71,78.62,78.68,671263.0,72.1635,72.1818,72.0993,72.1543,671263.0
2022-04-08 15:55:00,78.68,78.72,78.58,78.72,1070426.0,72.1543,72.191,72.0626,72.191,1070426.0
2022-04-11 09:30:00,78.83,79.12,78.77,79.02,383342.0,72.2919,72.5578,72.2368,72.4661,383342.0
2022-04-11 09:35:00,79.03,79.08,78.66,78.66,955199.0,72.4753,72.5211,72.136,72.136,955199.0
2022-04-11 09:40:00,78.66,78.67,78.54,78.61,310124.0,72.136,72.1451,72.0259,72.0901,310124.0
2022-04-11 09:45:00,78.61,78.61,78.42,78.53,273469.0,72.0901,72.0901,71.9159,72.0168,273469.0
2022-04-11 09:50:00,78.53,78.62,78.49,78.62,359704.0,72.0168,72.0993,71.9801,72.0993,359704.0
2022-04-11 09:55:00,78.63,78.8,78.63,78.76,307348.0,72.1085,72.2644,72.1085,72.2277,307348.0
2022-04-11 10:00:00,78.76,78.79,78.44,78.62,396260.0,72.2277,72.2552,71.9342,72.0993,396260.0
2022-04-11 10:05:00,78.62,78.67,78.49,78.55,236727.0,72.0993,72.1451,71.9801,72.0351,236727.0
2022-04-11 10:10:00,78.55,78.58,78.48,78.58,273176.0,72.0351,72.0626,71.9709,72.0626,273176.0
2022-04-11 10:15:00,78.57,78.6,78.47,78.54,300376.0,72.0534,72.0809,71.9617,72.0259,300376.0
2022-04-11 10:20:00,78.54,78.54,78.43,78.48,317622.0,72.0259,72.0259,71.925,71.9709,317622.0
2022-04-11 10:25:00,78.48,78.52,78.38,78.51,278653.0,71.9709,72.0076,71.8792,71.9984,278653.0
2022-04-11 10:30:00,78.5,78.5,78.25,78.27,214988.0,71.9892,71.9892,71.76,71.7783,214988.0
2022-04-11 10:35:00,78.27,78.62,78.27,78.61,222734.0,71.7783,72.0993,71.7783,72.0901,222734.0
2022-04-11 10:40:00,78.61,78.73,78.59,78.7,314769.0,72.0901,72.2002,72.0718,72.1727,314769.0
2022-04-11 10:45:00,78.7,78.83,78.69,78.8,234020.0,72.1727,72.2919,72.1635,72.2644,234020.0
2022-04-11 10:50:00,78.81,78.88,78.78,78.78,311527.0,72.2735,72.3377,72.246,72.246,311527.0
2022-04-11 10:55:00,78.78,78.82,78.72,78.81,202330.0,72.246,72.2827,72.191,72.2735,202330.0
2022-04-11 11:00:00,78.81,78.92,78.8,78.86,250137.0,72.2735,72.3744,72.2644,72.3194,250137.0
2022-04-11 11:05:00,78.84,78.86,78.74,78.77,149545.0,72.301,72.3194,72.2093,72.2368,149545.0
2022-04-11 11:10:00,78.76,78.81,78.71,78.79,195310.0,72.2277,72.2735,72.1818,72.2552,195310.0
2022-04-11 11:15:00,78.79,78.83,78.66,78.7,252579.0,72.2552,72.2919,72.136,72.1727,252579.0
2022-04-11 11:20:00,78.69,78.77,78.66,78.73,158639.0,72.1635,72.2368,72.136,72.2002,158639.0
2022-04-11 11:25:00,78.73,78.76,78.69,78.75,103996.0,72.2002,72.2277,72.1635,72.2185,103996.0
2022-04-11 11:30:00,78.75,78.77,78.68,78.76,149761.0,72.2185,72.2368,72.1543,72.2277,149761.0
2022-04-11 11:35:00,78.77,78.79,78.66,78.67,150171.0,72.2368,72.2552,72.136,72.1451,150171.0
2022-04-11 11:40:00,78.67,78.7,78.64,78.68,143893.0,72.1451,72.1727,72.1176,72.1543,143893.0
2022-04-11 11:45:00,78.68,78.76,78.68,78.73,176816.0,72.1543,72.2277,72.1543,72.2002,176816.0
2022-04-11 11:50:00,78.74,78.77,78.72,78.73,93396.0,72.2093,72.2368,72.191,72.2002,93396.0
2022-04-11 11:55:00,78.73,78.74,78.65,78.68,90683.0,72.2002,72.2093,72.1268,72.1543,90683.0
2022-04-11 12:00:00,78.69,78.74,78.63,78.66,67012.0,72.1635,72.2093,72.1085,72.136,67012.0
2022-04-11 12:05:00,78.67,78.72,78.66,78.71,102550.0,72.1451,72.191,72.136,72.1818,102550.0
2022-04-11 12:10:00,78.7,78.75,78.68,78.75,60049.0,72.1727,72.2185,72.1543,72.2185,60049.0
2022-04-11 12:15:00,78.74,78.77,78.72,78.74,71040.0,72.2093,72.2368,72.191,72.2093,71040.0
2022-04-11 12:20:00,78.74,78.8,78.74,78.74,93457.0,72.2093,72.2644,72.2093,72.2093,93457.0
2022-04-11 12:25:00,78.74,78.78,78.7,78.76,78990.0,72.2093,72.246,72.1727,72.2277,78990.0
2022-04-11 12:30:00,78.76,78.8,78.74,78.79,70860.0,72.2277,72.2644,72.2093,72.2552,70860.0
2022-04-11 12:35:00,78.78,78.79,78.74,78.76,62089.0,72.246,72.2552,72.2093,72.2277,62089.0
2022-04-11 12:40:00,78.75,78.79,78.71,78.73,95314.0,72.2185,72.2552,72.1818,72.2002,95314.0
2022-04-11 12:45:00,78.72,78.82,78.71,78.81,121327.0,72.191,72.2827,72.1818,72.2735,121327.0
2022-04-11 12:50:00,78.81,78.82,78.71,78.72,82255.0,72.2735,72.2827,72.1818,72.191,82255.0
2022-04-11 12:55:00,78.72,78.72,78.67,78.7,67999.0,72.191,72.191,72.1451,72.1727,67999.0
2022-04-11 13:00:00,78.69,78.71,78.64,78.69,83109.0,72.1635,72.1818,72.1176,72.1635,83109.0
2022-04-11 13:05:00,78.68,78.73,78.66,78.69,92547.0,72.1543,72.2002,72.136,72.1635,92547.0
2022-04-11 13:10:00,78.69,78.73,78.68,78.71,161781.0,72.1635,72.2002,72.1543,72.1818,161781.0
2022-04-11 13:15:00,78.71,78.76,78.69,78.72,88535.0,72.1818,72.2277,72.1635,72.191,88535.0
2022-04-11 13:20:00,78.72,78.74,78.59,78.59,60734.0,72.191,72.2093,72.0718,72.0718,60734.0
2022-04-11 13:25:00,78.58,78.61,78.48,78.53,191347.0,72.0626,72.0901,71.9709,72.0168,191347.0
2022-04-11 13:30:00,78.52,78.56,78.49,78.53,212493.0,72.0076,72.0443,71.9801,72.0168,212493.0
2022-04-11 13:35:00,78.53,78.65,78.49,78.65,140652.0,72.0168,72.1268,71.9801,72.1268,140652.0
2022-04-11 13:40:00,78.65,78.7,78.62,78.65,140871.0,72.1268,72.1727,72.0993,72.1268,140871.0
2022-04-11 13:45:00,78.66,78.77,78.66,78.77,96408.0,72.136,72.2368,72.136,72.2368,96408.0
2022-04-11 13:50:00,78.77,78.77,78.67,78.67,135329.0,72.2368,72.2368,72.1451,72.1451,135329.0
2022-04-11 13:55:00,78.68,78.73,78.64,78.7,138269.0,72.1543,72.2002,72.1176,72.1727,138269.0
2022-04-11 14:00:00,78.7,78.72,78.64,78.65,176786.0,72.1727,72.191,72.1176,72.1268,176786.0
2022-04-11 14:05:00,78.66,78.8,78.65,78.77,211775.0,72.136,72.2644,72.1268,72.2368,211775.0
2022-04-11 14:10:00,78.76,78.79,78.63,78.64,128183.0,72.2277,72.2552,72.1085,72.1176,128183.0
2022-04-11 14:15:00,78.63,78.69,78.61,78.65,125206.0,72.1085,72.1635,72.0901,72.1268,125206.0
2022-04-11 14:20:00,78.65,78.71,78.65,78.68,74266.0,72.1268,72.1818,72.1268,72.1543,74266.0
2022-04-11 14:25:00,78.69,78.72,78.65,78.68,124580.0,72.1635,72.191,72.1268,72.1543,124580.0
2022-04-11 14:30:00,78.67,78.68,78.61,78.65,153334.0,72.1451,72.1543,72.0901,72.1268,153334.0
2022-04-11 14:35:00,78.65,78.72,78.63,78.71,151298.0,72.1268,72.191,72.1085,72.1818,151298.0
2022-04-11 14:40:00,78.72,78.77,78.68,78.7,100186.0,72.191,72.2368,72.1543,72.1727,100186.0
2022-04-11 14:45:00,78.69,78.74,78.66,78.73,132790.0,72.1635,72.2093,72.136,72.2002,132790.0
2022-04-11 14:50:00,78.73,78.77,78.68,78.7,127919.0,72.2002,72.2368,72.1543,72.1727,127919.0
2022-04-11 14:55:00,78.69,78.74,78.69,78.73,95726.0,72.1635,72.2093,72.1635,72.2002,95726.0
2022-04-11 15:00:00,78.73,78.76,78.67,78.67,165702.0,72.2002,72.2277,72.1451,72.1451,165702.0
2022-04-11 15:05:00,78.67,78.68,78.62,78.67,128590.0,72.1451,72.1543,72.0993,72.1451,128590.0
2022-04-11 15:10:00,78.68,78.69,78.59,78.61,162903.0,72.1543,72.1635,72.0718,72.0901,162903.0
2022-04-11 15:15:00,78.61,78.62,78.53,78.55,292274.0,72.0901,72.0993,72.0168,72.0351,292274.0
2022-04-11 15:20:00,78.54,78.58,78.51,78.53,174391.0,72.0259,72.0626,71.9984,72.0168,174391.0
2022-04-11 15:25:00,78.53,78.57,78.41,78.42,510787.0,72.0168,72.0534,71.9067,71.9159,510787.0
2022-04-11 15:30:00,78.42,78.45,78.35,78.41,303724.0,71.9159,71.9434,71.8517,71.9067,303724.0
2022-04-11 15:35:00,78.4,78.48,78.38,78.46,282327.0,71.8975,71.9709,71.8792,71.9526,282327.0
2022-04-11 15:40:00,78.45,78.51,78.41,78.47,366011.0,71.9434,71.9984,71.9067,71.9617,366011.0
2022-04-11 15:45:00,78.46,78.47,78.39,78.4,562152.0,71.9526,71.9617,71.8884,71.8975,562152.0
2022-04-11 15:50:00,78.4,78.47,78.26,78.3,744755.0,71.8975,71.9617,71.7691,71.8058,744755.0
2022-04-11 15:55:00,78.31,78.4,78.27,78.4,813937.0,71.815,71.8975,71.7783,71.8975,813937.0
2022-04-12 09:30:00,78.51,78.75,78.32,78.69,655288.0,71.9984,72.2185,71.8242,72.1635,655288.0
2022-04-12 09:35:00,78.69,78.84,78.61,78.76,734226.0,72.1635,72.301,72.0901,72.2277,734226.0
2022-04-12 09:40:00,78.77,78.78,78.62,78.73,281582.0,72.2368,72.246,72.0993,72.2002,281582.0
2022-04-12 09:45:00,78.73,78.84,78.56,78.83,334289.0,72.2002,72.301,72.0443,72.2919,334289.0
2022-04-12 09:50:00,78.83,78.87,78.73,78.76,303477.0,72.2919,72.3286,72.2002,72.2277,303477.0
2022-04-12 09:55:00,78.76,78.76,78.63,78.64,273600.0,72.2277,72.2277,72.1085,72.1176,273600.0
2022-04-12 10:00:00,78.65,78.66,78.41,78.45,279637.0,72.1268,72.136,71.9067,71.9434,279637.0
2022-04-12 10:05:00,78.44,78.44,78.31,78.41,253599.0,71.9342,71.9342,71.815,71.9067,253599.0
2022-04-12 10:10:00,78.4,78.41,78.28,78.39,205511.0,71.8975,71.9067,71.7875,71.8884,205511.0
2022-04-12 10:15:00,78.4,78.47,78.37,78.42,159075.0,71.8975,71.9617,71.87,71.9159,159075.0
2022-04-12 10:20:00,78.43,78.55,78.43,78.49,159107.0,71.925,72.0351,71.925,71.9801,159107.0
2022-04-12 10:25:00,78.5,78.54,78.4,78.48,188859.0,71.9892,72.0259,71.8975,71.9709,188859.0
2022-04-12 10:30:00,78.48,78.51,78.43,78.48,208919.0,71.9709,71.9984,71.925,71.9709,208919.0
2022-04-12 10:35:00,78.47,78.62,78.47,78.58,692730.0,71.9617,72.0993,71.9617,72.0626,692730.0
2022-04-12 10:40:00,78.58,78.64,78.53,78.59,226625.0,72.0626,72.1176,72.0168,72.0718,226625.0
2022-04-12 10:45:00,78.59,78.63,78.54,78.61,149557.0,72.0718,72.1085,72.0259,72.0901,149557.0
2022-04-12 10:50:00,78.62,78.67,78.57,78.66,195808.0,72.0993,72.1451,72.0534,72.136,195808.0
2022-04-12 10:55:00,78.66,78.68,78.58,78.61,203241.0,72.136,72.1543,72.0626,72.0901,203241.0
2022-04-12 11:00:00,78.61,78.67,78.58,78.67,180909.0,72.0901,72.1451,72.0626,72.1451,180909.0
2022-04-12 11:05:00,78.67,78.71,78.63,78.66,181751.0,72.1451,72.1818,72.1085,72.136,181751.0
2022-04-12 11:10:00,78.67,78.7,78.62,78.7,199262.0,72.1451,72.1727,72.0993,72.1727,199262.0
2022-04-12 11:15:00,78.7,78.8,78.66,78.8,283165.0,72.1727,72.2644,72.136,72.2644,283165.0
2022-04-12 11:20:00,78.81,78.86,78.78,78.81,205876.0,72.2735,72.3194,72.246,72.2735,205876.0
2022-04-12 11:25:00,78.82,78.88,78.79,78.83,184559.0,72.2827,72.3377,72.2552,72.2919,184559.0
2022-04-12 11:30:00,78.83,78.91,78.81,78.91,164173.0,72.2919,72.3652,72.2735,72.3652,164173.0
2022-04-12 11:35:00,78.91,78.93,78.8,78.81,119563.0,72.3652,72.3836,72.2644,72.2735,119563.0
2022-04-12 11:40:00,78.8,78.83,78.77,78.79,112800.0,72.2644,72.2919,72.2368,72.2552,112800.0
2022-04-12 11:45:00,78.79,78.83,78.76,78.82,131069.0,72.2552,72.2919,72.2277,72.2827,131069.0
2022-04-12 11:50:00,78.83,78.87,78.81,78.87,70569.0,72.2919,72.3286,72.2735,72.3286,70569.0
2022-04-12 11:55:00,78.87,78.94,78.87,78.92,82664.0,72.3286,72.3927,72.3286,72.3744,82664.0
2022-04-12 12:00:00,78.92,78.96,78.89,78.9,72230.0,72.3744,72.4111,72.3469,72.3561,72230.0
2022-04-12 12:05:00,78.9,78.94,78.86,78.88,168063.0,72.3561,72.3927,72.3194,72.3377,168063.0
2022-04-12 12:10:00,78.88,78.9,78.86,78.9,83907.0,72.3377,72.3561,72.3194,72.3561,83907.0
2022-04-12 12:15:00,78.91,78.93,78.84,78.84,105466.0,72.3652,72.3836,72.301,72.301,105466.0
2022-04-12 12:20:00,78.83,78.84,78.78,78.8,115327.0,72.2919,72.301,72.246,72.2644,115327.0
2022-04-12 12:25:00,78.81,78.81,78.71,78.71,73341.0,72.2735,72.2735,72.1818,72.1818,73341.0
2022-04-12 12:30:00,78.71,78.76,78.69,78.71,620439.0,72.1818,72.2277,72.1635,72.1818,620439.0
2022-04-12 12:35:00,78.71,78.77,78.71,78.75,105364.0,72.1818,72.2368,72.1818,72.2185,105364.0
2022-04-12 12:40:00,78.74,78.74,78.63,78.66,183865.0,72.2093,72.2093,72.1085,72.136,183865.0
2022-04-12 12:45:00,78.66,78.72,78.65,78.72,60072.0,72.136,72.191,72.1268,72.191,60072.0
2022-04-12 12:50:00,78.72,78.78,78.72,78.74,80446.0,72.191,72.246,72.191,72.2093,80446.0
2022-04-12 12:55:00,78.74,78.77,78.72,78.73,87691.0,72.2093,72.2368,72.191,72.2002,87691.0
2022-04-12 13:00:00,78.73,78.74,78.63,78.66,104820.0,72.2002,72.2093,72.1085,72.136,104820.0
2022-04-12 13:05:00,78.66,78.7,78.65,78.67,85014.0,72.136,72.1727,72.1268,72.1451,85014.0
2022-04-12 13:10:00,78.66,78.71,78.62,78.66,154916.0,72.136,72.1818,72.0993,72.136,154916.0
2022-04-12 13:15:00,78.65,78.72,78.64,78.69,117482.0,72.1268,72.191,72.1176,72.1635,117482.0
2022-04-12 13:20:00,78.69,78.74,78.67,78.71,197013.0,72.1635,72.2093,72.1451,72.1818,197013.0
2022-04-12 13:25:00,78.71,78.71,78.66,78.68,30771.0,72.1818,72.1818,72.136,72.1543,30771.0
2022-04-12 13:30:00,78.68,78.74,78.62,78.74,71351.0,72.1543,72.2093,72.0993,72.2093,71351.0
2022-04-12 13:35:00,78.73,78.75,78.7,78.71,82508.0,72.2002,72.2185,72.1727,72.1818,82508.0
2022-04-12 13:40:00,78.71,78.72,78.63,78.64,67170.0,72.1818,72.191,72.1085,72.1176,67170.0
2022-04-12 13:45:00,78.65,78.65,78.6,78.61,92390.0,72.1268,72.1268,72.0809,72.0901,92390.0
2022-04-12 13:50:00,78.61,78.63,78.56,78.59,110600.0,72.0901,72.1085,72.0443,72.0718,110600.0
2022-04-12 13:55:00,78.59,78.59,78.52,78.55,83879.0,72.0718,72.0718,72.0076,72.0351,83879.0
2022-04-12 14:00:00,78.54,78.56,78.46,78.56,134304.0,72.0259,72.0443,71.9526,72.0443,134304.0
2022-04-12 14:05:00,78.56,78.62,78.55,78.59,111219.0,72.0443,72.0993,72.0351,72.0718,111219.0
2022-04-12 14:10:00,78.59,78.62,78.57,78.59,113070.0,72.0718,72.0993,72.0534,72.0718,113070.0
2022-04-12 14:15:00,78.58,78.6,78.55,78.58,127940.0,72.0626,72.0809,72.0351,72.0626,127940.0
2022-04-12 14:20:00,78.58,78.65,78.57,78.62,200902.0,72.0626,72.1268,72.0534,72.0993,200902.0
2022-04-12 14:25:00,78.61,78.64,78.59,78.6,81501.0,72.0901,72.1176,72.0718,72.0809,81501.0
2022-04-12 14:30:00,78.59,78.64,78.54,78.6,210700.0,72.0718,72.1176,72.0259,72.0809,210700.0
2022-04-12 14:35:00,78.59,78.64,78.57,78.58,201181.0,72.0718,72.1176,72.0534,72.0626,201181.0
2022-04-12 14:40:00,78.57,78.58,78.49,78.53,109715.0,72.0534,72.0626,71.9801,72.0168,109715.0
2022-04-12 14:45:00,78.52,78.59,78.5,78.5,147591.0,72.0076,72.0718,71.9892,71.9892,147591.0
2022-04-12 14:50:00,78.5,78.51,78.45,78.5,75581.0,71.9892,71.9984,71.9434,71.9892,75581.0
2022-04-12 14:55:00,78.5,78.55,78.5,78.53,96912.0,71.9892,72.0351,71.9892,72.0168,96912.0
2022-04-12 15:00:00,78.53,78.56,78.44,78.45,161922.0,72.0168,72.0443,71.9342,71.9434,161922.0
2022-04-12 15:05:00,78.45,78.46,78.36,78.38,108677.0,71.9434,71.9526,71.8608,71.8792,108677.0
2022-04-12 15:10:00,78.38,78.39,78.31,78.35,123179.0,71.8792,71.8884,71.815,71.8517,123179.0
2022-04-12 15:15:00,78.35,78.36,78.28,78.32,123557.0,71.8517,71.8608,71.7875,71.8242,123557.0
2022-04-12 15:20:00,78.32,78.39,78.32,78.35,168552.0,71.8242,71.8884,71.8242,71.8517,168552.0
2022-04-12 15:25:00,78.35,78.35,78.2,78.24,183225.0,71.8517,71.8517,71.7141,71.7508,183225.0
2022-04-12 15:30:00,78.23,78.24,78.16,78.18,259519.0,71.7416,71.7508,71.6774,71.6958,259519.0
2022-04-12 15:35:00,78.17,78.33,78.13,78.31,741176.0,71.6866,71.8333,71.6499,71.815,741176.0
2022-04-12 15:40:00,78.32,78.35,78.27,78.3,465335.0,71.8242,71.8517,71.7783,71.8058,465335.0
2022-04-12 15:45:00,78.29,78.4,78.25,78.33,1279620.0,71.7967,71.8975,71.76,71.8333,1279620.0
2022-04-12 15:50:00,78.33,78.4,78.3,78.36,916583.0,71.8333,71.8975,71.8058,71.8608,916583.0
2022-04-12 15:55:00,78.37,78.47,78.36,78.4,1258645.0,71.87,71.9617,71.8608,71.8975,1258645.0
2022-04-13 09:30:00,78.36,78.87,78.35,78.86,233065.0,71.8608,72.3286,71.8517,72.3194,233065.0
2022-04-13 09:35:00,78.85,78.85,78.63,78.66,336314.0,72.3102,72.3102,72.1085,72.136,336314.0
2022-04-13 09:40:00,78.65,78.79,78.6,78.64,257553.0,72.1268,72.2552,72.0809,72.1176,257553.0
2022-04-13 09:45:00,78.64,78.71,78.47,78.7,189790.0,72.1176,72.1818,71.9617,72.1727,189790.0
2022-04-13 09:50:00,78.7,78.71,78.52,78.55,181415.0,72.1727,72.1818,72.0076,72.0351,181415.0
2022-04-13 09:55:00,78.55,78.6,78.44,78.5,264189.0,72.0351,72.0809,71.9342,71.9892,264189.0
2022-04-13 10:00:00,78.49,78.56,78.45,78.47,222043.0,71.9801,72.0443,71.9434,71.9617,222043.0
2022-04-13 10:05:00,78.47,78.52,78.37,78.4,218666.0,71.9617,72.0076,71.87,71.8975,218666.0
2022-04-13 10:10:00,78.4,78.46,78.35,78.44,107675.0,71.8975,71.9526,71.8517,71.9342,107675.0
2022-04-13 10:15:00,78.43,78.51,78.41,78.49,137881.0,71.925,71.9984,71.9067,71.9801,137881.0
2022-04-13 10:20:00,78.5,78.55,78.45,78.46,212086.0,71.9892,72.0351,71.9434,71.9526,212086.0
2022-04-13 10:25:00,78.47,78.55,78.41,78.46,102671.0,71.9617,72.0351,71.9067,71.9526,102671.0
2022-04-13 10:30:00,78.46,78.49,78.42,78.48,112965.0,71.9526,71.9801,71.9159,71.9709,112965.0
2022-04-13 10:35:00,78.47,78.54,78.45,78.46,137784.0,71.9617,72.0259,71.9434,71.9526,137784.0
2022-04-13 10:40:00,78.46,78.5,78.44,78.48,94797.0,71.9526,71.9892,71.9342,71.9709,94797.0
2022-04-13 10:45:00,78.48,78.55,78.47,78.47,105957.0,71.9709,72.0351,71.9617,71.9617,105957.0
2022-04-13 10:50:00,78.47,78.57,78.45,78.55,104422.0,71.9617,72.0534,71.9434,72.0351,104422.0
2022-04-13 10:55:00,78.54,78.65,78.54,78.61,72981.0,72.0259,72.1268,72.0259,72.0901,72981.0
2022-04-13 11:00:00,78.61,78.72,78.58,78.72,143836.0,72.0901,72.191,72.0626,72.191,143836.0
2022-04-13 11:05:00,78.72,78.72,78.64,78.64,142228.0,72.191,72.191,72.1176,72.1176,142228.0
2022-04-13 11:10:00,78.64,78.68,78.62,78.62,124244.0,72.1176,72.1543,72.0993,72.0993,124244.0
2022-04-13 11:15:00,78.61,78.67,78.59,78.6,173190.0,72.0901,72.1451,72.0718,72.0809,173190.0
2022-04-13 11:20:00,78.6,78.6,78.54,78.58,183859.0,72.0809,72.0809,72.0259,72.0626,183859.0
2022-04-13 11:25:00,78.58,78.64,78.58,78.59,92821.0,72.0626,72.1176,72.0626,72.0718,92821.0
2022-04-13 11:30:00,78.58,78.66,78.56,78.62,258834.0,72.0626,72.136,72.0443,72.0993,258834.0
2022-04-13 11:35:00,78.63,78.65,78.58,78.62,73879.0,72.1085,72.1268,72.0626,72.0993,73879.0
2022-04-13 11:40:00,78.61,78.61,78.54,78.58,83894.0,72.0901,72.0901,72.0259,72.0626,83894.0
2022-04-13 11:45:00,78.58,78.58,78.52,78.54,192901.0,72.0626,72.0626,72.0076,72.0259,192901.0
2022-04-13 11:50:00,78.54,78.54,78.46,78.48,64946.0,72.0259,72.0259,71.9526,71.9709,64946.0
2022-04-13 11:55:00,78.48,78.48,78.44,78.45,67530.0,71.9709,71.9709,71.9342,71.9434,67530.0
2022-04-13 12:00:00,78.44,78.5,78.43,78.48,152495.0,71.9342,71.9892,71.925,71.9709,152495.0
2022-04-13 12:05:00,78.48,78.52,78.46,78.52,145452.0,71.9709,72.0076,71.9526,72.0076,145452.0
2022-04-13 12:10:00,78.52,78.55,78.49,78.54,85961.0,72.0076,72.0351,71.9801,72.0259,85961.0
2022-04-13 12:15:00,78.55,78.65,78.53,78.63,97112.0,72.0351,72.1268,72.0168,72.1085,97112.0
2022-04-13 12:20:00,78.63,78.66,78.61,78.64,196767.0,72.1085,72.136,72.0901,72.1176,196767.0
2022-04-13 12:25:00,78.64,78.64,78.56,78.61,128019.0,72.1176,72.1176,72.0443,72.0901,128019.0
2022-04-13 12:30:00,78.61,78.66,78.61,78.66,109672.0,72.0901,72.136,72.0901,72.136,109672.0
2022-04-13 12:35:00,78.67,78.69,78.64,78.64,58567.0,72.1451,72.1635,72.1176,72.1176,58567.0
2022-04-13 12:40:00,78.65,78.73,78.64,78.72,124513.0,72.1268,72.2002,72.1176,72.191,124513.0
2022-04-13 12:45:00,78.73,78.73,78.69,78.71,30830.0,72.2002,72.2002,72.1635,72.1818,30830.0
2022-04-13 12:50:00,78.7,78.71,78.66,78.66,53499.0,72.1727,72.1818,72.136,72.136,53499.0
2022-04-13 12:55:00,78.67,78.67,78.62,78.62,54498.0,72.1451,72.1451,72.0993,72.0993,54498.0
2022-04-13 13:00:00,78.61,78.67,78.61,78.66,177487.0,72.0901,72.1451,72.0901,72.136,177487.0
2022-04-13 13:05:00,78.65,78.72,78.65,78.69,79179.0,72.1268,72.191,72.1268,72.1635,79179.0
2022-04-13 13:10:00,78.7,78.72,78.68,78.69,62671.0,72.1727,72.191,72.1543,72.1635,62671.0
2022-04-13 13:15:00,78.68,78.79,78.67,78.76,39154.0,72.1543,72.2552,72.1451,72.2277,39154.0
2022-04-13 13:20:00,78.77,78.8,78.75,78.75,52781.0,72.2368,72.2644,72.2185,72.2185,52781.0
2022-04-13 13:25:00,78.74,78.79,78.68,78.73,228762.0,72.2093,72.2552,72.1543,72.2002,228762.0
2022-04-13 13:30:00,78.73,78.75,78.68,78.69,69343.0,72.2002,72.2185,72.1543,72.1635,69343.0
2022-04-13 13:35:00,78.7,78.72,78.64,78.7,68964.0,72.1727,72.191,72.1176,72.1727,68964.0
2022-04-13 13:40:00,78.69,78.75,78.68,78.75,32426.0,72.1635,72.2185,72.1543,72.2185,32426.0
2022-04-13 13:45:00,78.75,78.76,78.7,78.75,50442.0,72.2185,72.2277,72.1727,72.2185,50442.0
2022-04-13 13:50:00,78.75,78.79,78.73,78.77,85516.0,72.2185,72.2552,72.2002,72.2368,85516.0
2022-04-13 13:55:00,78.77,78.82,78.75,78.81,60477.0,72.2368,72.2827,72.2185,72.2735,60477.0
2022-04-13 14:00:00,78.8,78.81,78.77,78.8,91079.0,72.2644,72.2735,72.2368,72.2644,91079.0
2022-04-13 14:05:00,78.8,78.86,78.79,78.83,63067.0,72.2644,72.3194,72.2552,72.2919,63067.0
2022-04-13 14:10:00,78.83,78.83,78.76,78.79,78469.0,72.2919,72.2919,72.2277,72.2552,78469.0
2022-04-13 14:15:00,78.79,78.83,78.78,78.82,38939.0,72.2552,72.2919,72.246,72.2827,38939.0
2022-04-13 14:20:00,78.82,78.84,78.79,78.81,68025.0,72.2827,72.301,72.2552,72.2735,68025.0
2022-04-13 14:25:00,78.82,78.82,78.78,78.78,117332.0,72.2827,72.2827,72.246,72.246,117332.0
2022-04-13 14:30:00,78.78,78.82,78.76,78.78,62572.0,72.246,72.2827,72.2277,72.246,62572.0
2022-04-13 14:35:00,78.79,78.83,78.78,78.82,87229.0,72.2552,72.2919,72.246,72.2827,87229.0
2022-04-13 14:40:00,78.81,78.84,78.8,78.84,56830.0,72.2735,72.301,72.2644,72.301,56830.0
2022-04-13 14:45:00,78.84,78.87,78.82,78.87,78416.0,72.301,72.3286,72.2827,72.3286,78416.0
2022-04-13 14:50:00,78.87,78.9,78.86,78.88,72703.0,72.3286,72.3561,72.3194,72.3377,72703.0
2022-04-13 14:55:00,78.89,78.9,78.85,78.87,95019.0,72.3469,72.3561,72.3102,72.3286,95019.0
2022-04-13 15:00:00,78.87,78.87,78.8,78.85,67633.0,72.3286,72.3286,72.2644,72.3102,67633.0
2022-04-13 15:05:00,78.85,78.9,78.84,78.89,210677.0,72.3102,72.3561,72.301,72.3469,210677.0
2022-04-13 15:10:00,78.88,78.91,78.87,78.88,97627.0,72.3377,72.3652,72.3286,72.3377,97627.0
2022-04-13 15:15:00,78.88,78.91,78.86,78.89,111059.0,72.3377,72.3652,72.3194,72.3469,111059.0
2022-04-13 15:20:00,78.88,78.89,78.86,78.88,96759.0,72.3377,72.3469,72.3194,72.3377,96759.0
2022-04-13 15:25:00,78.89,78.9,78.85,78.88,109026.0,72.3469,72.3561,72.3102,72.3377,109026.0
2022-04-13 15:30:00,78.87,78.93,78.86,78.92,161216.0,72.3286,72.3836,72.3194,72.3744,161216.0
2022-04-13 15:35:00,78.92,78.95,78.87,78.92,263200.0,72.3744,72.4019,72.3286,72.3744,263200.0
2022-04-13 15:40:00,78.92,78.93,78.88,78.91,238972.0,72.3744,72.3836,72.3377,72.3652,238972.0
2022-04-13 15:45:00,78.92,78.97,78.9,78.95,296065.0,72.3744,72.4203,72.3561,72.4019,296065.0
2022-04-13 15:50:00,78.96,78.96,78.86,78.87,452701.0,72.4111,72.4111,72.3194,72.3286,452701.0
2022-04-13 15:55:00,78.86,78.89,78.8,78.87,661614.0,72.3194,72.3469,72.2644,72.3286,661614.0
2022-04-14 09:30:00,78.99,79.26,78.97,79.19,278232.0,72.4386,72.6862,72.4203,72.622,278232.0
2022-04-14 09:35:00,79.2,79.37,79.14,79.14,262710.0,72.6312,72.7871,72.5762,72.5762,262710.0
2022-04-14 09:40:00,79.16,79.22,79.03,79.14,340465.0,72.5945,72.6495,72.4753,72.5762,340465.0
2022-04-14 09:45:00,79.13,79.18,79.07,79.08,193480.0,72.567,72.6128,72.512,72.5211,193480.0
2022-04-14 09:50:00,79.08,79.1,78.99,79.03,132120.0,72.5211,72.5395,72.4386,72.4753,132120.0
2022-04-14 09:55:00,79.03,79.15,79.02,79.07,80298.0,72.4753,72.5853,72.4661,72.512,80298.0
2022-04-14 10:00:00,79.08,79.16,79.05,79.11,113522.0,72.5211,72.5945,72.4936,72.5486,113522.0
2022-04-14 10:05:00,79.11,79.16,78.92,78.97,466429.0,72.5486,72.5945,72.3744,72.4203,466429.0
2022-04-14 10:10:00,78.97,78.98,78.92,78.97,255729.0,72.4203,72.4294,72.3744,72.4203,255729.0
2022-04-14 10:15:00,78.96,79.04,78.93,79.03,123621.0,72.4111,72.4845,72.3836,72.4753,123621.0
2022-04-14 10:20:00,79.03,79.14,79.0,79.05,142293.0,72.4753,72.5762,72.4478,72.4936,142293.0
2022-04-14 10:25:00,79.06,79.06,79.0,79.04,110295.0,72.5028,72.5028,72.4478,72.4845,110295.0
2022-04-14 10:30:00,79.05,79.11,79.01,79.07,112759.0,72.4936,72.5486,72.4569,72.512,112759.0
2022-04-14 10:35:00,79.07,79.11,79.0,79.07,225232.0,72.512,72.5486,72.4478,72.512,225232.0
2022-04-14 10:40:00,79.06,79.18,79.05,79.15,114744.0,72.5028,72.6128,72.4936,72.5853,114744.0
2022-04-14 10:45:00,79.15,79.3,79.15,79.29,124156.0,72.5853,72.7229,72.5853,72.7137,124156.0
2022-04-14 10:50:00,79.29,79.29,79.22,79.24,86320.0,72.7137,72.7137,72.6495,72.6679,86320.0
2022-04-14 10:55:00,79.24,79.29,79.22,79.23,108209.0,72.6679,72.7137,72.6495,72.6587,108209.0
2022-04-14 11:00:00,79.23,79.26,79.19,79.23,123573.0,72.6587,72.6862,72.622,72.6587,123573.0
2022-04-14 11:05:00,79.23,79.3,79.22,79.29,136006.0,72.6587,72.7229,72.6495,72.7137,136006.0
2022-04-14 11:10:00,79.3,79.34,79.26,79.26,112399.0,72.7229,72.7596,72.6862,72.6862,112399.0
2022-04-14 11:15:00,79.26,79.27,79.17,79.21,98516.0,72.6862,72.6954,72.6037,72.6404,98516.0
2022-04-14 11:20:00,79.21,79.26,79.16,79.25,120652.0,72.6404,72.6862,72.5945,72.677,120652.0
2022-04-14 11:25:00,79.25,79.28,79.23,79.24,124174.0,72.677,72.7045,72.6587,72.6679,124174.0
2022-04-14 11:30:00,79.25,79.28,79.24,79.25,51343.0,72.677,72.7045,72.6679,72.677,51343.0
2022-04-14 11:35:00,79.25,79.27,79.18,79.19,92580.0,72.677,72.6954,72.6128,72.622,92580.0
2022-04-14 11:40:00,79.19,79.2,79.14,79.15,85004.0,72.622,72.6312,72.5762,72.5853,85004.0
2022-04-14 11:45:00,79.14,79.16,79.11,79.12,79023.0,72.5762,72.5945,72.5486,72.5578,79023.0
2022-04-14 11:50:00,79.12,79.15,79.09,79.13,95663.0,72.5578,72.5853,72.5303,72.567,95663.0
2022-04-14 11:55:00,79.14,79.18,79.11,79.15,64376.0,72.5762,72.6128,72.5486,72.5853,64376.0
2022-04-14 12:00:00,79.15,79.26,79.12,79.23,69861.0,72.5853,72.6862,72.5578,72.6587,69861.0
2022-04-14 12:05:00,79.23,79.26,79.21,79.25,100930.0,72.6587,72.6862,72.6404,72.677,100930.0
2022-04-14 12:10:00,79.25,79.27,79.19,79.2,62017.0,72.677,72.6954,72.622,72.6312,62017.0
2022-04-14 12:15:00,79.2,79.21,79.13,79.13,70129.0,72.6312,72.6404,72.567,72.567,70129.0
2022-04-14 12:20:00,79.13,79.13,79.07,79.11,74618.0,72.567,72.567,72.512,72.5486,74618.0
2022-04-14 12:25:00,79.11,79.16,79.08,79.1,104573.0,72.5486,72.5945,72.5211,72.5395,104573.0
2022-04-14 12:30:00,79.1,79.15,79.08,79.1,96220.0,72.5395,72.5853,72.5211,72.5395,96220.0
2022-04-14 12:35:00,79.11,79.16,79.09,79.16,75461.0,72.5486,72.5945,72.5303,72.5945,75461.0
2022-04-14 12:40:00,79.16,79.16,79.11,79.12,43933.0,72.5945,72.5945,72.5486,72.5578,43933.0
2022-04-14 12:45:00,79.12,79.15,79.11,79.14,92567.0,72.5578,72.5853,72.5486,72.5762,92567.0
2022-04-14 12:50:00,79.14,79.2,79.14,79.15,49539.0,72.5762,72.6312,72.5762,72.5853,49539.0
2022-04-14 12:55:00,79.15,79.21,79.14,79.2,105525.0,72.5853,72.6404,72.5762,72.6312,105525.0
2022-04-14 13:00:00,79.19,79.2,79.13,79.13,87027.0,72.622,72.6312,72.567,72.567,87027.0
2022-04-14 13:05:00,79.14,79.14,79.08,79.11,60728.0,72.5762,72.5762,72.5211,72.5486,60728.0
2022-04-14 13:10:00,79.1,79.19,79.1,79.15,71943.0,72.5395,72.622,72.5395,72.5853,71943.0
2022-04-14 13:15:00,79.15,79.16,79.1,79.11,69078.0,72.5853,72.5945,72.5395,72.5486,69078.0
2022-04-14 13:20:00,79.11,79.13,79.08,79.11,156879.0,72.5486,72.567,72.5211,72.5486,156879.0
2022-04-14 13:25:00,79.11,79.15,79.11,79.15,65891.0,72.5486,72.5853,72.5486,72.5853,65891.0
2022-04-14 13:30:00,79.14,79.18,79.13,79.18,45559.0,72.5762,72.6128,72.567,72.6128,45559.0
2022-04-14 13:35:00,79.17,79.22,79.16,79.2,117549.0,72.6037,72.6495,72.5945,72.6312,117549.0
2022-04-14 13:40:00,79.2,79.26,79.19,79.25,146009.0,72.6312,72.6862,72.622,72.677,146009.0
2022-04-14 13:45:00,79.24,79.27,79.24,79.25,96257.0,72.6679,72.6954,72.6679,72.677,96257.0
2022-04-14 13:50:00,79.26,79.28,79.24,79.27,70283.0,72.6862,72.7045,72.6679,72.6954,70283.0
2022-04-14 13:55:00,79.27,79.33,79.26,79.33,82080.0,72.6954,72.7504,72.6862,72.7504,82080.0
2022-04-14 14:00:00,79.33,79.39,79.31,79.37,158261.0,72.7504,72.8054,72.7321,72.7871,158261.0
2022-04-14 14:05:00,79.38,79.38,79.28,79.29,166088.0,72.7963,72.7963,72.7045,72.7137,166088.0
2022-04-14 14:10:00,79.29,79.3,79.23,79.26,72460.0,72.7137,72.7229,72.6587,72.6862,72460.0
2022-04-14 14:15:00,79.26,79.28,79.22,79.24,63459.0,72.6862,72.7045,72.6495,72.6679,63459.0
2022-04-14 14:20:00,79.24,79.24,79.15,79.16,89139.0,72.6679,72.6679,72.5853,72.5945,89139.0
2022-04-14 14:25:00,79.16,79.25,79.14,79.24,67499.0,72.5945,72.677,72.5762,72.6679,67499.0
2022-04-14 14:30:00,79.24,79.28,79.19,79.21,87141.0,72.6679,72.7045,72.622,72.6404,87141.0
2022-04-14 14:35:00,79.21,79.25,79.19,79.2,87749.0,72.6404,72.677,72.622,72.6312,87749.0
2022-04-14 14:40:00,79.21,79.25,79.21,79.23,64160.0,72.6404,72.677,72.6404,72.6587,64160.0
2022-04-14 14:45:00,79.23,79.24,79.2,79.22,48923.0,72.6587,72.6679,72.6312,72.6495,48923.0
2022-04-14 14:50:00,79.22,79.23,79.09,79.13,102397.0,72.6495,72.6587,72.5303,72.567,102397.0
2022-04-14 14:55:00,79.12,79.12,79.07,79.07,143079.0,72.5578,72.5578,72.512,72.512,143079.0
2022-04-14 15:00:00,79.07,79.11,79.05,79.09,77029.0,72.512,72.5486,72.4936,72.5303,77029.0
2022-04-14 15:05:00,79.08,79.09,78.98,78.98,168762.0,72.5211,72.5303,72.4294,72.4294,168762.0
2022-04-14 15:10:00,78.99,79.02,78.98,78.99,108318.0,72.4386,72.4661,72.4294,72.4386,108318.0
2022-04-14 15:15:00,78.98,79.1,78.98,79.09,209085.0,72.4294,72.5395,72.4294,72.5303,209085.0
2022-04-14 15:20:00,79.09,79.12,79.04,79.07,105683.0,72.5303,72.5578,72.4845,72.512,105683.0
2022-04-14 15:25:00,79.07,79.08,79.0,79.03,84202.0,72.512,72.5211,72.4478,72.4753,84202.0
2022-04-14 15:30:00,79.02,79.02,78.92,78.92,186279.0,72.4661,72.4661,72.3744,72.3744,186279.0
2022-04-14 15:35:00,78.92,78.99,78.91,78.95,222054.0,72.3744,72.4386,72.3652,72.4019,222054.0
2022-04-14 15:40:00,78.95,79.02,78.94,79.01,211408.0,72.4019,72.4661,72.3927,72.4569,211408.0
2022-04-14 15:45:00,79.01,79.03,78.94,78.98,328075.0,72.4569,72.4753,72.3927,72.4294,328075.0
2022-04-14 15:50:00,78.97,78.97,78.85,78.88,472593.0,72.4203,72.4203,72.3102,72.3377,472593.0
2022-04-14 15:55:00,78.88,78.9,78.79,78.81,923370.0,72.3377,72.3561,72.2552,72.2735,923370.0
2022-04-18 09:30:00,78.66,78.9,78.6,78.85,423644.0,72.136,72.3561,72.0809,72.3102,423644.0
2022-04-18 09:35:00,78.84,78.94,78.77,78.88,379716.0,72.301,72.3927,72.2368,72.3377,379716.0
2022-04-18 09:40:00,78.87,78.92,78.78,78.89,282341.0,72.3286,72.3744,72.246,72.3469,282341.0
2022-04-18 09:45:00,78.89,78.95,78.86,78.89,179282.0,72.3469,72.4019,72.3194,72.3469,179282.0
2022-04-18 09:50:00,78.89,78.95,78.83,78.88,161109.0,72.3469,72.4019,72.2919,72.3377,161109.0
2022-04-18 09:55:00,78.88,78.88,78.71,78.73,145160.0,72.3377,72.3377,72.1818,72.2002,145160.0
2022-04-18 10:00:00,78.72,78.73,78.6,78.63,183074.0,72.191,72.2002,72.0809,72.1085,183074.0
2022-04-18 10:05:00,78.63,78.66,78.54,78.56,319065.0,72.1085,72.136,72.0259,72.0443,319065.0
2022-04-18 10:10:00,78.56,78.66,78.54,78.64,137396.0,72.0443,72.136,72.0259,72.1176,137396.0
2022-04-18 10:15:00,78.64,78.66,78.59,78.6,218870.0,72.1176,72.136,72.0718,72.0809,218870.0
2022-04-18 10:20:00,78.61,78.71,78.61,78.71,117381.0,72.0901,72.1818,72.0901,72.1818,117381.0
2022-04-18 10:25:00,78.72,78.75,78.59,78.59,157882.0,72.191,72.2185,72.0718,72.0718,157882.0
2022-04-18 10:30:00,78.61,78.81,78.58,78.79,117394.0,72.0901,72.2735,72.0626,72.2552,117394.0
2022-04-18 10:35:00,78.8,78.86,78.76,78.79,213109.0,72.2644,72.3194,72.2277,72.2552,213109.0
2022-04-18 10:40:00,78.79,78.84,78.76,78.77,96324.0,72.2552,72.301,72.2277,72.2368,96324.0
2022-04-18 10:45:00,78.77,78.79,78.66,78.67,103070.0,72.2368,72.2552,72.136,72.1451,103070.0
2022-04-18 10:50:00,78.68,78.69,78.58,78.59,67675.0,72.1543,72.1635,72.0626,72.0718,67675.0
2022-04-18 10:55:00,78.59,78.64,78.57,78.62,71056.0,72.0718,72.1176,72.0534,72.0993,71056.0
2022-04-18 11:00:00,78.62,78.64,78.6,78.63,71406.0,72.0993,72.1176,72.0809,72.1085,71406.0
2022-04-18 11:05:00,78.63,78.63,78.57,78.58,58063.0,72.1085,72.1085,72.0534,72.0626,58063.0
2022-04-18 11:10:00,78.57,78.63,78.53,78.62,81749.0,72.0534,72.1085,72.0168,72.0993,81749.0
2022-04-18 11:15:00,78.62,78.63,78.56,78.58,70083.0,72.0993,72.1085,72.0443,72.0626,70083.0
2022-04-18 11:20:00,78.58,78.6,78.49,78.51,61541.0,72.0626,72.0809,71.9801,71.9984,61541.0
2022-04-18 11:25:00,78.5,78.5,78.39,78.45,70848.0,71.9892,71.9892,71.8884,71.9434,70848.0
2022-04-18 11:30:00,78.45,78.47,78.42,78.43,90337.0,71.9434,71.9617,71.9159,71.925,90337.0
2022-04-18 11:35:00,78.42,78.43,78.36,78.38,92244.0,71.9159,71.925,71.8608,71.8792,92244.0
2022-04-18 11:40:00,78.39,78.45,78.35,78.44,66271.0,71.8884,71.9434,71.8517,71.9342,66271.0
2022-04-18 11:45:00,78.44,78.44,78.36,78.37,90470.0,71.9342,71.9342,71.8608,71.87,90470.0
2022-04-18 11:50:00,78.36,78.44,78.36,78.4,62842.0,71.8608,71.9342,71.8608,71.8975,62842.0
2022-04-18 11:55:00,78.39,78.43,78.37,78.42,56433.0,71.8884,71.925,71.87,71.9159,56433.0
2022-04-18 12:00:00,78.42,78.45,78.4,78.42,56217.0,71.9159,71.9434,71.8975,71.9159,56217.0
2022-04-18 12:05:00,78.41,78.45,78.39,78.42,42519.0,71.9067,71.9434,71.8884,71.9159,42519.0
2022-04-18 12:10:00,78.42,78.46,78.38,78.42,58782.0,71.9159,71.9526,71.8792,71.9159,58782.0
2022-04-18 12:15:00,78.41,78.45,78.37,78.43,47060.0,71.9067,71.9434,71.87,71.925,47060.0
2022-04-18 12:20:00,78.43,78.5,78.43,78.5,39200.0,71.925,71.9892,71.925,71.9892,39200.0
2022-04-18 12:25:00,78.49,78.49,78.42,78.44,53824.0,71.9801,71.9801,71.9159,71.9342,53824.0
2022-04-18 12:30:00,78.44,78.46,78.42,78.43,48073.0,71.9342,71.9526,71.9159,71.925,48073.0
2022-04-18 12:35:00,78.43,78.46,78.39,78.4,61406.0,71.925,71.9526,71.8884,71.8975,61406.0
2022-04-18 12:40:00,78.39,78.4,78.33,78.37,49846.0,71.8884,71.8975,71.8333,71.87,49846.0
2022-04-18 12:45:00,78.38,78.4,78.35,78.36,41852.0,71.8792,71.8975,71.8517,71.8608,41852.0
2022-04-18 12:50:00,78.37,78.45,78.37,78.45,40876.0,71.87,71.9434,71.87,71.9434,40876.0
2022-04-18 12:55:00,78.44,78.46,78.43,78.45,46605.0,71.9342,71.9526,71.925,71.9434,46605.0
2022-04-18 13:00:00,78.46,78.46,78.42,78.44,46322.0,71.9526,71.9526,71.9159,71.9342,46322.0
2022-04-18 13:05:00,78.44,78.48,78.43,78.47,37729.0,71.9342,71.9709,71.925,71.9617,37729.0
2022-04-18 13:10:00,78.47,78.51,78.45,78.46,52599.0,71.9617,71.9984,71.9434,71.9526,52599.0
2022-04-18 13:15:00,78.45,78.46,78.3,78.31,43751.0,71.9434,71.9526,71.8058,71.815,43751.0
2022-04-18 13:20:00,78.31,78.36,78.27,78.35,52668.0,71.815,71.8608,71.7783,71.8517,52668.0
2022-04-18 13:25:00,78.35,78.46,78.34,78.46,34492.0,71.8517,71.9526,71.8425,71.9526,34492.0
2022-04-18 13:30:00,78.46,78.58,78.45,78.54,265183.0,71.9526,72.0626,71.9434,72.0259,265183.0
2022-04-18 13:35:00,78.54,78.6,78.53,78.58,60177.0,72.0259,72.0809,72.0168,72.0626,60177.0
2022-04-18 13:40:00,78.58,78.62,78.56,78.56,80301.0,72.0626,72.0993,72.0443,72.0443,80301.0
2022-04-18 13:45:00,78.57,78.58,78.53,78.57,168656.0,72.0534,72.0626,72.0168,72.0534,168656.0
2022-04-18 13:50:00,78.56,78.57,78.52,78.54,36481.0,72.0443,72.0534,72.0076,72.0259,36481.0
2022-04-18 13:55:00,78.55,78.61,78.49,78.51,149006.0,72.0351,72.0901,71.9801,71.9984,149006.0
2022-04-18 14:00:00,78.51,78.53,78.48,78.51,147145.0,71.9984,72.0168,71.9709,71.9984,147145.0
2022-04-18 14:05:00,78.51,78.53,78.48,78.52,114004.0,71.9984,72.0168,71.9709,72.0076,114004.0
2022-04-18 14:10:00,78.52,78.53,78.5,78.5,150474.0,72.0076,72.0168,71.9892,71.9892,150474.0
2022-04-18 14:15:00,78.5,78.51,78.38,78.43,324075.0,71.9892,71.9984,71.8792,71.925,324075.0
2022-04-18 14:20:00,78.44,78.5,78.41,78.5,127385.0,71.9342,71.9892,71.9067,71.9892,127385.0
2022-04-18 14:25:00,78.51,78.52,78.39,78.41,241734.0,71.9984,72.0076,71.8884,71.9067,241734.0
2022-04-18 14:30:00,78.41,78.44,78.39,78.4,82201.0,71.9067,71.9342,71.8884,71.8975,82201.0
2022-04-18 14:35:00,78.4,78.46,78.38,78.41,126248.0,71.8975,71.9526,71.8792,71.9067,126248.0
2022-04-18 14:40:00,78.41,78.42,78.34,78.35,166050.0,71.9067,71.9159,71.8425,71.8517,166050.0
2022-04-18 14:45:00,78.34,78.37,78.3,78.36,80206.0,71.8425,71.87,71.8058,71.8608,80206.0
2022-04-18 14:50:00,78.36,78.43,78.34,78.41,76523.0,71.8608,71.925,71.8425,71.9067,76523.0
2022-04-18 14:55:00,78.41,78.41,78.35,78.36,69976.0,71.9067,71.9067,71.8517,71.8608,69976.0
2022-04-18 15:00:00,78.35,78.36,78.3,78.31,89918.0,71.8517,71.8608,71.8058,71.815,89918.0
2022-04-18 15:05:00,78.31,78.32,78.24,78.26,113197.0,71.815,71.8242,71.7508,71.7691,113197.0
2022-04-18 15:10:00,78.27,78.31,78.22,78.24,96119.0,71.7783,71.815,71.7325,71.7508,96119.0
2022-04-18 15:15:00,78.24,78.28,78.23,78.25,138650.0,71.7508,71.7875,71.7416,71.76,138650.0
2022-04-18 15:20:00,78.24,78.26,78.15,78.16,83188.0,71.7508,71.7691,71.6683,71.6774,83188.0
2022-04-18 15:25:00,78.16,78.18,78.11,78.15,144706.0,71.6774,71.6958,71.6316,71.6683,144706.0
2022-04-18 15:30:00,78.14,78.14,78.01,78.03,212361.0,71.6591,71.6591,71.5399,71.5582,212361.0
2022-04-18 15:35:00,78.03,78.05,77.96,78.0,278520.0,71.5582,71.5766,71.494,71.5307,278520.0
2022-04-18 15:40:00,78.0,78.07,77.99,78.03,342119.0,71.5307,71.5949,71.5215,71.5582,342119.0
2022-04-18 15:45:00,78.03,78.09,77.99,78.06,262522.0,71.5582,71.6132,71.5215,71.5857,262522.0
2022-04-18 15:50:00,78.05,78.1,78.0,78.06,493553.0,71.5766,71.6224,71.5307,71.5857,493553.0
2022-04-18 15:55:00,78.06,78.21,78.05,78.2,602883.0,71.5857,71.7233,71.5766,71.7141,602883.0
2022-04-19 09:30:00,78.22,78.35,78.15,78.26,363757.0,71.7325,71.8517,71.6683,71.7691,363757.0
2022-04-19 09:35:00,78.26,78.46,78.26,78.35,288722.0,71.7691,71.9526,71.7691,71.8517,288722.0
2022-04-19 09:40:00,78.34,78.49,78.31,78.45,237731.0,71.8425,71.9801,71.815,71.9434,237731.0
2022-04-19 09:45:00,78.45,78.58,78.44,78.47,177798.0,71.9434,72.0626,71.9342,71.9617,177798.0
2022-04-19 09:50:00,78.46,78.59,78.45,78.57,178514.0,71.9526,72.0718,71.9434,72.0534,178514.0
2022-04-19 09:55:00,78.56,78.62,78.53,78.61,118166.0,72.0443,72.0993,72.0168,72.0901,118166.0
2022-04-19 10:00:00,78.62,78.67,78.6,78.61,139870.0,72.0993,72.1451,72.0809,72.0901,139870.0
2022-04-19 10:05:00,78.62,78.7,78.62,78.7,69001.0,72.0993,72.1727,72.0993,72.1727,69001.0
2022-04-19 10:10:00,78.7,78.78,78.68,78.7,170751.0,72.1727,72.246,72.1543,72.1727,170751.0
2022-04-19 10:15:00,78.7,78.7,78.56,78.59,161229.0,72.1727,72.1727,72.0443,72.0718,161229.0
2022-04-19 10:20:00,78.58,78.71,78.57,78.69,178470.0,72.0626,72.1818,72.0534,72.1635,178470.0
2022-04-19 10:25:00,78.7,78.8,78.69,78.8,102236.0,72.1727,72.2644,72.1635,72.2644,102236.0
2022-04-19 10:30:00,78.81,78.87,78.79,78.79,98162.0,72.2735,72.3286,72.2552,72.2552,98162.0
2022-04-19 10:35:00,78.79,78.81,78.68,78.69,111534.0,72.2552,72.2735,72.1543,72.1635,111534.0
2022-04-19 10:40:00,78.69,78.73,78.67,78.7,62106.0,72.1635,72.2002,72.1451,72.1727,62106.0
2022-04-19 10:45:00,78.7,78.87,78.69,78.83,107135.0,72.1727,72.3286,72.1635,72.2919,107135.0
2022-04-19 10:50:00,78.83,78.87,78.76,78.77,205791.0,72.2919,72.3286,72.2277,72.2368,205791.0
2022-04-19 10:55:00,78.78,78.84,78.75,78.8,115280.0,72.246,72.301,72.2185,72.2644,115280.0
2022-04-19 11:00:00,78.8,78.85,78.76,78.84,120311.0,72.2644,72.3102,72.2277,72.301,120311.0
2022-04-19 11:05:00,78.83,78.87,78.81,78.84,62732.0,72.2919,72.3286,72.2735,72.301,62732.0
2022-04-19 11:10:00,78.84,78.88,78.8,78.85,93088.0,72.301,72.3377,72.2644,72.3102,93088.0
2022-04-19 11:15:00,78.86,78.93,78.85,78.88,147084.0,72.3194,72.3836,72.3102,72.3377,147084.0
2022-04-19 11:20:00,78.88,78.93,78.85,78.92,139708.0,72.3377,72.3836,72.3102,72.3744,139708.0
2022-04-19 11:25:00,78.92,78.95,78.87,78.94,83020.0,72.3744,72.4019,72.3286,72.3927,83020.0
2022-04-19 11:30:00,78.94,78.97,78.89,78.91,106847.0,72.3927,72.4203,72.3469,72.3652,106847.0
2022-04-19 11:35:00,78.92,78.95,78.89,78.95,125077.0,72.3744,72.4019,72.3469,72.4019,125077.0
2022-04-19 11:40:00,78.94,78.97,78.9,78.92,130128.0,72.3927,72.4203,72.3561,72.3744,130128.0
2022-04-19 11:45:00,78.92,78.93,78.89,78.92,78454.0,72.3744,72.3836,72.3469,72.3744,78454.0
2022-04-19 11:50:00,78.92,79.02,78.92,78.98,98197.0,72.3744,72.4661,72.3744,72.4294,98197.0
2022-04-19 11:55:00,78.98,78.98,78.92,78.94,76078.0,72.4294,72.4294,72.3744,72.3927,76078.0
2022-04-19 12:00:00,78.95,79.04,78.94,79.03,87876.0,72.4019,72.4845,72.3927,72.4753,87876.0
2022-04-19 12:05:00,79.04,79.04,79.0,79.03,63026.0,72.4845,72.4845,72.4478,72.4753,63026.0
2022-04-19 12:10:00,79.02,79.04,78.97,78.99,78466.0,72.4661,72.4845,72.4203,72.4386,78466.0
2022-04-19 12:15:00,78.99,79.02,78.96,79.0,65275.0,72.4386,72.4661,72.4111,72.4478,65275.0
2022-04-19 12:20:00,79.0,79.04,78.98,79.03,46208.0,72.4478,72.4845,72.4294,72.4753,46208.0
2022-04-19 12:25:00,79.03,79.06,78.99,79.02,93647.0,72.4753,72.5028,72.4386,72.4661,93647.0
2022-04-19 12:30:00,79.02,79.04,78.99,79.01,62014.0,72.4661,72.4845,72.4386,72.4569,62014.0
2022-04-19 12:35:00,79.01,79.03,78.92,78.94,46102.0,72.4569,72.4753,72.3744,72.3927,46102.0
2022-04-19 12:40:00,78.94,78.97,78.93,78.95,43657.0,72.3927,72.4203,72.3836,72.4019,43657.0
2022-04-19 12:45:00,78.95,78.96,78.91,78.95,34623.0,72.4019,72.4111,72.3652,72.4019,34623.0
2022-04-19 12:50:00,78.95,78.98,78.94,78.95,91392.0,72.4019,72.4294,72.3927,72.4019,91392.0
2022-04-19 12:55:00,78.94,78.96,78.89,78.9,96448.0,72.3927,72.4111,72.3469,72.3561,96448.0
2022-04-19 13:00:00,78.91,78.96,78.9,78.94,167088.0,72.3652,72.4111,72.3561,72.3927,167088.0
2022-04-19 13:05:00,78.94,78.98,78.92,78.93,113679.0,72.3927,72.4294,72.3744,72.3836,113679.0
2022-04-19 13:10:00,78.93,78.97,78.92,78.96,100591.0,72.3836,72.4203,72.3744,72.4111,100591.0
2022-04-19 13:15:00,78.97,79.02,78.96,78.98,55918.0,72.4203,72.4661,72.4111,72.4294,55918.0
2022-04-19 13:20:00,78.98,79.03,78.98,79.0,68300.0,72.4294,72.4753,72.4294,72.4478,68300.0
2022-04-19 13:25:00,79.0,79.02,78.94,78.95,64604.0,72.4478,72.4661,72.3927,72.4019,64604.0
2022-04-19 13:30:00,78.95,79.02,78.95,79.0,58164.0,72.4019,72.4661,72.4019,72.4478,58164.0
2022-04-19 13:35:00,79.0,79.04,79.0,79.04,62926.0,72.4478,72.4845,72.4478,72.4845,62926.0
2022-04-19 13:40:00,79.04,79.07,79.03,79.04,71407.0,72.4845,72.512,72.4753,72.4845,71407.0
2022-04-19 13:45:00,79.05,79.08,79.02,79.08,69155.0,72.4936,72.5211,72.4661,72.5211,69155.0
2022-04-19 13:50:00,79.08,79.13,79.07,79.1,60688.0,72.5211,72.567,72.512,72.5395,60688.0
2022-04-19 13:55:00,79.11,79.14,79.08,79.11,39062.0,72.5486,72.5762,72.5211,72.5486,39062.0
2022-04-19 14:00:00,79.1,79.13,79.08,79.1,76610.0,72.5395,72.567,72.5211,72.5395,76610.0
2022-04-19 14:05:00,79.1,79.13,79.04,79.05,154310.0,72.5395,72.567,72.4845,72.4936,154310.0
2022-04-19 14:10:00,79.04,79.05,78.95,79.01,63227.0,72.4845,72.4936,72.4019,72.4569,63227.0
2022-04-19 14:15:00,79.02,79.05,78.99,79.04,72096.0,72.4661,72.4936,72.4386,72.4845,72096.0
2022-04-19 14:20:00,79.04,79.12,79.03,79.1,202368.0,72.4845,72.5578,72.4753,72.5395,202368.0
2022-04-19 14:25:00,79.1,79.12,79.06,79.09,170682.0,72.5395,72.5578,72.5028,72.5303,170682.0
2022-04-19 14:30:00,79.09,79.12,79.05,79.06,148517.0,72.5303,72.5578,72.4936,72.5028,148517.0
2022-04-19 14:35:00,79.06,79.13,79.06,79.12,74819.0,72.5028,72.567,72.5028,72.5578,74819.0
2022-04-19 14:40:00,79.12,79.15,79.11,79.13,48798.0,72.5578,72.5853,72.5486,72.567,48798.0
2022-04-19 14:45:00,79.13,79.15,79.11,79.14,43883.0,72.567,72.5853,72.5486,72.5762,43883.0
2022-04-19 14:50:00,79.15,79.2,79.15,79.18,47539.0,72.5853,72.6312,72.5853,72.6128,47539.0
2022-04-19 14:55:00,79.19,79.23,79.18,79.22,63000.0,72.622,72.6587,72.6128,72.6495,63000.0
2022-04-19 15:00:00,79.22,79.29,79.2,79.29,134056.0,72.6495,72.7137,72.6312,72.7137,134056.0
2022-04-19 15:05:00,79.28,79.32,79.26,79.32,107885.0,72.7045,72.7412,72.6862,72.7412,107885.0
2022-04-19 15:10:00,79.32,79.42,79.3,79.41,142135.0,72.7412,72.8329,72.7229,72.8238,142135.0
2022-04-19 15:15:00,79.41,79.46,79.39,79.42,146944.0,72.8238,72.8696,72.8054,72.8329,146944.0
2022-04-19 15:20:00,79.42,79.46,79.38,79.44,195819.0,72.8329,72.8696,72.7963,72.8513,195819.0
2022-04-19 15:25:00,79.44,79.44,79.37,79.4,201705.0,72.8513,72.8513,72.7871,72.8146,201705.0
2022-04-19 15:30:00,79.4,79.46,79.37,79.42,241513.0,72.8146,72.8696,72.7871,72.8329,241513.0
2022-04-19 15:35:00,79.42,79.48,79.39,79.45,266962.0,72.8329,72.888,72.8054,72.8604,266962.0
2022-04-19 15:40:00,79.45,79.46,79.31,79.34,243603.0,72.8604,72.8696,72.7321,72.7596,243603.0
2022-04-19 15:45:00,79.34,79.39,79.31,79.34,442928.0,72.7596,72.8054,72.7321,72.7596,442928.0
2022-04-19 15:50:00,79.34,79.49,79.33,79.38,573551.0,72.7596,72.8971,72.7504,72.7963,573551.0
2022-04-19 15:55:00,79.39,79.43,79.26,79.39,1085713.0,72.8054,72.8421,72.6862,72.8054,1085713.0
2022-04-20 09:30:00,79.81,80.16,79.77,80.15,608388.0,73.1906,73.5116,73.1539,73.5024,608388.0
2022-04-20 09:35:00,80.14,80.42,80.13,80.28,409086.0,73.4932,73.75,73.484,73.6216,409086.0
2022-04-20 09:40:00,80.28,80.39,80.17,80.23,707768.0,73.6216,73.7225,73.5207,73.5758,707768.0
2022-04-20 09:45:00,80.24,80.29,80.06,80.11,478738.0,73.5849,73.6308,73.4199,73.4657,478738.0
2022-04-20 09:50:00,80.11,80.29,80.04,80.18,563520.0,73.4657,73.6308,73.4015,73.5299,563520.0
2022-04-20 09:55:00,80.18,80.19,80.06,80.19,365325.0,73.5299,73.5391,73.4199,73.5391,365325.0
2022-04-20 10:00:00,80.19,80.31,80.19,80.23,294204.0,73.5391,73.6491,73.5391,73.5758,294204.0
2022-04-20 10:05:00,80.23,80.39,80.22,80.32,237199.0,73.5758,73.7225,73.5666,73.6583,237199.0
2022-04-20 10:10:00,80.32,80.37,80.31,80.33,269761.0,73.6583,73.7041,73.6491,73.6675,269761.0
2022-04-20 10:15:00,80.33,80.43,80.31,80.42,499482.0,73.6675,73.7592,73.6491,73.75,499482.0
2022-04-20 10:20:00,80.43,80.49,80.39,80.42,209802.0,73.7592,73.8142,73.7225,73.75,209802.0
2022-04-20 10:25:00,80.43,80.43,80.29,80.36,210300.0,73.7592,73.7592,73.6308,73.695,210300.0
2022-04-20 10:30:00,80.37,80.45,80.35,80.37,217055.0,73.7041,73.7775,73.6858,73.7041,217055.0
2022-04-20 10:35:00,80.36,80.43,80.34,80.42,146214.0,73.695,73.7592,73.6766,73.75,146214.0
2022-04-20 10:40:00,80.42,80.46,80.35,80.37,135903.0,73.75,73.7867,73.6858,73.7041,135903.0
2022-04-20 10:45:00,80.37,80.4,80.34,80.36,159225.0,73.7041,73.7317,73.6766,73.695,159225.0
2022-04-20 10:50:00,80.36,80.38,80.3,80.36,136681.0,73.695,73.7133,73.6399,73.695,136681.0
2022-04-20 10:55:00,80.36,80.42,80.35,80.37,505780.0,73.695,73.75,73.6858,73.7041,505780.0
2022-04-20 11:00:00,80.37,80.37,80.25,80.28,286161.0,73.7041,73.7041,73.5941,73.6216,286161.0
2022-04-20 11:05:00,80.28,80.35,80.25,80.34,747504.0,73.6216,73.6858,73.5941,73.6766,747504.0
2022-04-20 11:10:00,80.33,80.39,80.31,80.39,174279.0,73.6675,73.7225,73.6491,73.7225,174279.0
2022-04-20 11:15:00,80.39,80.4,80.29,80.31,204094.0,73.7225,73.7317,73.6308,73.6491,204094.0
2022-04-20 11:20:00,80.31,80.32,80.26,80.27,142574.0,73.6491,73.6583,73.6033,73.6124,142574.0
2022-04-20 11:25:00,80.26,80.34,80.23,80.34,149486.0,73.6033,73.6766,73.5758,73.6766,149486.0
2022-04-20 11:30:00,80.34,80.39,80.32,80.38,171197.0,73.6766,73.7225,73.6583,73.7133,171197.0
2022-04-20 11:35:00,80.37,80.47,80.36,80.45,146015.0,73.7041,73.7958,73.695,73.7775,146015.0
2022-04-20 11:40:00,80.45,80.5,80.42,80.49,123574.0,73.7775,73.8234,73.75,73.8142,123574.0
2022-04-20 11:45:00,80.5,80.52,80.44,80.5,123118.0,73.8234,73.8417,73.7683,73.8234,123118.0
2022-04-20 11:50:00,80.51,80.53,80.47,80.49,136489.0,73.8325,73.8509,73.7958,73.8142,136489.0
2022-04-20 11:55:00,80.49,80.57,80.48,80.55,152215.0,73.8142,73.8876,73.805,73.8692,152215.0
2022-04-20 12:00:00,80.54,80.55,80.5,80.55,287951.0,73.86,73.8692,73.8234,73.8692,287951.0
2022-04-20 12:05:00,80.54,80.59,80.48,80.52,205309.0,73.86,73.9059,73.805,73.8417,205309.0
2022-04-20 12:10:00,80.53,80.53,80.42,80.44,167560.0,73.8509,73.8509,73.75,73.7683,167560.0
2022-04-20 12:15:00,80.44,80.45,80.39,80.41,216767.0,73.7683,73.7775,73.7225,73.7408,216767.0
2022-04-20 12:20:00,80.42,80.45,80.39,80.45,140217.0,73.75,73.7775,73.7225,73.7775,140217.0
2022-04-20 12:25:00,80.46,80.46,80.32,80.35,139177.0,73.7867,73.7867,73.6583,73.6858,139177.0
2022-04-20 12:30:00,80.35,80.43,80.31,80.39,178189.0,73.6858,73.7592,73.6491,73.7225,178189.0
2022-04-20 12:35:00,80.39,80.42,80.36,80.41,155461.0,73.7225,73.75,73.695,73.7408,155461.0
2022-04-20 12:40:00,80.42,80.45,80.41,80.45,118395.0,73.75,73.7775,73.7408,73.7775,118395.0
2022-04-20 12:45:00,80.44,80.52,80.44,80.51,181290.0,73.7683,73.8417,73.7683,73.8325,181290.0
2022-04-20 12:50:00,80.51,80.55,80.51,80.53,113624.0,73.8325,73.8692,73.8325,73.8509,113624.0
2022-04-20 12:55:00,80.53,80.56,80.51,80.54,386739.0,73.8509,73.8784,73.8325,73.86,386739.0
2022-04-20 13:00:00,80.54,80.57,80.52,80.55,239526.0,73.86,73.8876,73.8417,73.8692,239526.0
2022-04-20 13:05:00,80.56,80.58,80.51,80.53,216087.0,73.8784,73.8967,73.8325,73.8509,216087.0
2022-04-20 13:10:00,80.52,80.6,80.52,80.58,204413.0,73.8417,73.9151,73.8417,73.8967,204413.0
2022-04-20 13:15:00,80.57,80.61,80.53,80.56,181947.0,73.8876,73.9242,73.8509,73.8784,181947.0
2022-04-20 13:20:00,80.56,80.58,80.54,80.57,94672.0,73.8784,73.8967,73.86,73.8876,94672.0
2022-04-20 13:25:00,80.58,80.58,80.53,80.57,138993.0,73.8967,73.8967,73.8509,73.8876,138993.0
2022-04-20 13:30:00,80.57,80.61,80.55,80.58,124078.0,73.8876,73.9242,73.8692,73.8967,124078.0
2022-04-20 13:35:00,80.59,80.64,80.59,80.62,76693.0,73.9059,73.9517,73.9059,73.9334,76693.0
2022-04-20 13:40:00,80.62,80.69,80.62,80.67,135440.0,73.9334,73.9976,73.9334,73.9793,135440.0
2022-04-20 13:45:00,80.67,80.71,80.66,80.67,357655.0,73.9793,74.0159,73.9701,73.9793,357655.0
2022-04-20 13:50:00,80.67,80.7,80.66,80.68,173066.0,73.9793,74.0068,73.9701,73.9884,173066.0
2022-04-20 13:55:00,80.67,80.75,80.67,80.73,106374.0,73.9793,74.0526,73.9793,74.0343,106374.0
2022-04-20 14:00:00,80.73,80.74,80.69,80.7,165298.0,74.0343,74.0435,73.9976,74.0068,165298.0
2022-04-20 14:05:00,80.69,80.74,80.68,80.73,112834.0,73.9976,74.0435,73.9884,74.0343,112834.0
2022-04-20 14:10:00,80.73,80.75,80.7,80.71,242687.0,74.0343,74.0526,74.0068,74.0159,242687.0
2022-04-20 14:15:00,80.7,80.73,80.64,80.64,154687.0,74.0068,74.0343,73.9517,73.9517,154687.0
2022-04-20 14:20:00,80.65,80.68,80.63,80.64,124981.0,73.9609,73.9884,73.9426,73.9517,124981.0
2022-04-20 14:25:00,80.64,80.64,80.59,80.63,93903.0,73.9517,73.9517,73.9059,73.9426,93903.0
2022-04-20 14:30:00,80.63,80.64,80.57,80.58,169234.0,73.9426,73.9517,73.8876,73.8967,169234.0
2022-04-20 14:35:00,80.58,80.58,80.52,80.56,130513.0,73.8967,73.8967,73.8417,73.8784,130513.0
2022-04-20 14:40:00,80.56,80.6,80.54,80.56,80374.0,73.8784,73.9151,73.86,73.8784,80374.0
2022-04-20 14:45:00,80.55,80.57,80.53,80.54,123618.0,73.8692,73.8876,73.8509,73.86,123618.0
2022-04-20 14:50:00,80.54,80.55,80.44,80.45,165784.0,73.86,73.8692,73.7683,73.7775,165784.0
2022-04-20 14:55:00,80.45,80.46,80.39,80.43,194998.0,73.7775,73.7867,73.7225,73.7592,194998.0
2022-04-20 15:00:00,80.43,80.53,80.41,80.5,201486.0,73.7592,73.8509,73.7408,73.8234,201486.0
2022-04-20 15:05:00,80.5,80.54,80.49,80.54,174321.0,73.8234,73.86,73.8142,73.86,174321.0
2022-04-20 15:10:00,80.54,80.58,80.51,80.55,239354.0,73.86,73.8967,73.8325,73.8692,239354.0
2022-04-20 15:15:00,80.55,80.57,80.51,80.55,91720.0,73.8692,73.8876,73.8325,73.8692,91720.0
2022-04-20 15:20:00,80.54,80.59,80.54,80.59,108218.0,73.86,73.9059,73.86,73.9059,108218.0
2022-04-20 15:25:00,80.59,80.68,80.59,80.63,255038.0,73.9059,73.9884,73.9059,73.9426,255038.0
2022-04-20 15:30:00,80.64,80.7,80.63,80.64,296302.0,73.9517,74.0068,73.9426,73.9517,296302.0
2022-04-20 15:35:00,80.65,80.71,80.61,80.66,423318.0,73.9609,74.0159,73.9242,73.9701,423318.0
2022-04-20 15:40:00,80.67,80.67,80.57,80.63,330322.0,73.9793,73.9793,73.8876,73.9426,330322.0
2022-04-20 15:45:00,80.63,80.7,80.61,80.63,485670.0,73.9426,74.0068,73.9242,73.9426,485670.0
2022-04-20 15:50:00,80.63,80.69,80.56,80.59,815013.0,73.9426,73.9976,73.8784,73.9059,815013.0
2022-04-20 15:55:00,80.6,80.62,80.54,80.55,1084446.0,73.9151,73.9334,73.86,73.8692,1084446.0
2022-04-21 09:30:00,80.72,80.85,80.66,80.75,342543.0,74.0251,74.1443,73.9701,74.0526,342543.0
2022-04-21 09:35:00,80.75,80.85,80.68,80.83,373827.0,74.0526,74.1443,73.9884,74.126,373827.0
2022-04-21 09:40:00,80.83,80.95,80.82,80.94,284429.0,74.126,74.236,74.1168,74.2269,284429.0
2022-04-21 09:45:00,80.95,81.12,80.94,81.12,361781.0,74.236,74.3919,74.2269,74.3919,361781.0
2022-04-21 09:50:00,81.13,81.14,81.0,81.04,217432.0,74.4011,74.4103,74.2819,74.3186,217432.0
2022-04-21 09:55:00,81.05,81.2,81.05,81.16,249569.0,74.3277,74.4653,74.3277,74.4286,249569.0
2022-04-21 10:00:00,81.16,81.2,81.12,81.2,279124.0,74.4286,74.4653,74.3919,74.4653,279124.0
2022-04-21 10:05:00,81.19,81.22,81.13,81.16,160776.0,74.4561,74.4836,74.4011,74.4286,160776.0
2022-04-21 10:10:00,81.15,81.34,81.13,81.31,212732.0,74.4194,74.5937,74.4011,74.5662,212732.0
2022-04-21 10:15:00,81.31,81.33,81.18,81.18,401809.0,74.5662,74.5845,74.447,74.447,401809.0
2022-04-21 10:20:00,81.19,81.29,81.17,81.24,155484.0,74.4561,74.5478,74.4378,74.502,155484.0
2022-04-21 10:25:00,81.25,81.26,81.12,81.13,292256.0,74.5112,74.5203,74.3919,74.4011,292256.0
2022-04-21 10:30:00,81.13,81.19,81.1,81.19,201659.0,74.4011,74.4561,74.3736,74.4561,201659.0
2022-04-21 10:35:00,81.19,81.19,81.1,81.13,168892.0,74.4561,74.4561,74.3736,74.4011,168892.0
2022-04-21 10:40:00,81.13,81.17,81.09,81.13,181173.0,74.4011,74.4378,74.3644,74.4011,181173.0
2022-04-21 10:45:00,81.13,81.2,81.1,81.2,219018.0,74.4011,74.4653,74.3736,74.4653,219018.0
2022-04-21 10:50:00,81.19,81.28,81.17,81.27,138922.0,74.4561,74.5387,74.4378,74.5295,138922.0
2022-04-21 10:55:00,81.27,81.31,81.22,81.31,136628.0,74.5295,74.5662,74.4836,74.5662,136628.0
2022-04-21 11:00:00,81.31,81.34,81.18,81.19,137438.0,74.5662,74.5937,74.447,74.4561,137438.0
2022-04-21 11:05:00,81.19,81.24,81.15,81.22,151214.0,74.4561,74.502,74.4194,74.4836,151214.0
2022-04-21 11:10:00,81.22,81.27,81.17,81.19,83869.0,74.4836,74.5295,74.4378,74.4561,83869.0
2022-04-21 11:15:00,81.18,81.21,81.15,81.21,97484.0,74.447,74.4745,74.4194,74.4745,97484.0
2022-04-21 11:20:00,81.21,81.23,81.14,81.19,111297.0,74.4745,74.4928,74.4103,74.4561,111297.0
2022-04-21 11:25:00,81.19,81.24,81.14,81.15,107781.0,74.4561,74.502,74.4103,74.4194,107781.0
2022-04-21 11:30:00,81.14,81.15,81.03,81.06,162017.0,74.4103,74.4194,74.3094,74.3369,162017.0
2022-04-21 11:35:00,81.06,81.11,81.05,81.09,106838.0,74.3369,74.3828,74.3277,74.3644,106838.0
2022-04-21 11:40:00,81.09,81.1,81.0,81.04,254500.0,74.3644,74.3736,74.2819,74.3186,254500.0
2022-04-21 11:45:00,81.05,81.13,81.04,81.13,64030.0,74.3277,74.4011,74.3186,74.4011,64030.0
2022-04-21 11:50:00,81.12,81.19,81.12,81.15,123063.0,74.3919,74.4561,74.3919,74.4194,123063.0
2022-04-21 11:55:00,81.14,81.18,81.13,81.16,240308.0,74.4103,74.447,74.4011,74.4286,240308.0
2022-04-21 12:00:00,81.17,81.17,80.99,81.0,128996.0,74.4378,74.4378,74.2727,74.2819,128996.0
2022-04-21 12:05:00,80.99,81.08,80.99,81.07,142579.0,74.2727,74.3553,74.2727,74.3461,142579.0
2022-04-21 12:10:00,81.07,81.07,81.0,81.02,85244.0,74.3461,74.3461,74.2819,74.3002,85244.0
2022-04-21 12:15:00,81.02,81.13,81.02,81.13,57833.0,74.3002,74.4011,74.3002,74.4011,57833.0
2022-04-21 12:20:00,81.12,81.12,81.03,81.05,142663.0,74.3919,74.3919,74.3094,74.3277,142663.0
2022-04-21 12:25:00,81.05,81.12,81.05,81.09,82995.0,74.3277,74.3919,74.3277,74.3644,82995.0
2022-04-21 12:30:00,81.1,81.2,81.08,81.2,118706.0,74.3736,74.4653,74.3553,74.4653,118706.0
2022-04-21 12:35:00,81.19,81.23,81.12,81.12,246908.0,74.4561,74.4928,74.3919,74.3919,246908.0
2022-04-21 12:40:00,81.13,81.18,81.12,81.14,77261.0,74.4011,74.447,74.3919,74.4103,77261.0
2022-04-21 12:45:00,81.15,81.15,81.06,81.08,106894.0,74.4194,74.4194,74.3369,74.3553,106894.0
2022-04-21 12:50:00,81.07,81.07,80.93,80.94,116571.0,74.3461,74.3461,74.2177,74.2269,116571.0
2022-04-21 12:55:00,80.94,81.0,80.94,80.98,58852.0,74.2269,74.2819,74.2269,74.2635,58852.0
2022-04-21 13:00:00,80.98,81.04,80.92,80.94,92279.0,74.2635,74.3186,74.2085,74.2269,92279.0
2022-04-21 13:05:00,80.94,80.94,80.87,80.87,100419.0,74.2269,74.2269,74.1627,74.1627,100419.0
2022-04-21 13:10:00,80.87,80.95,80.84,80.93,172359.0,74.1627,74.236,74.1352,74.2177,172359.0
2022-04-21 13:15:00,80.92,80.95,80.82,80.84,157241.0,74.2085,74.236,74.1168,74.1352,157241.0
2022-04-21 13:20:00,80.83,81.0,80.82,80.97,163700.0,74.126,74.2819,74.1168,74.2544,163700.0
2022-04-21 13:25:00,80.97,81.01,80.91,81.0,800040.0,74.2544,74.2911,74.1994,74.2819,800040.0
2022-04-21 13:30:00,81.0,81.04,80.98,81.0,177104.0,74.2819,74.3186,74.2635,74.2819,177104.0
2022-04-21 13:35:00,80.99,80.99,80.89,80.9,271733.0,74.2727,74.2727,74.181,74.1902,271733.0
2022-04-21 13:40:00,80.9,80.97,80.87,80.93,201481.0,74.1902,74.2544,74.1627,74.2177,201481.0
2022-04-21 13:45:00,80.92,81.06,80.92,81.0,124684.0,74.2085,74.3369,74.2085,74.2819,124684.0
2022-04-21 13:50:00,81.0,81.02,80.98,80.98,343443.0,74.2819,74.3002,74.2635,74.2635,343443.0
2022-04-21 13:55:00,80.99,80.99,80.93,80.94,199494.0,74.2727,74.2727,74.2177,74.2269,199494.0
2022-04-21 14:00:00,80.94,80.94,80.79,80.79,232177.0,74.2269,74.2269,74.0893,74.0893,232177.0
2022-04-21 14:05:00,80.79,80.96,80.78,80.95,146893.0,74.0893,74.2452,74.0801,74.236,146893.0
2022-04-21 14:10:00,80.95,81.01,80.94,80.97,217337.0,74.236,74.2911,74.2269,74.2544,217337.0
2022-04-21 14:15:00,80.97,80.99,80.93,80.97,168494.0,74.2544,74.2727,74.2177,74.2544,168494.0
2022-04-21 14:20:00,80.97,81.06,80.97,80.99,312227.0,74.2544,74.3369,74.2544,74.2727,312227.0
2022-04-21 14:25:00,81.0,81.03,80.98,80.99,106587.0,74.2819,74.3094,74.2635,74.2727,106587.0
2022-04-21 14:30:00,80.99,81.06,80.97,81.03,103723.0,74.2727,74.3369,74.2544,74.3094,103723.0
2022-04-21 14:35:00,81.03,81.08,80.98,80.98,139854.0,74.3094,74.3553,74.2635,74.2635,139854.0
2022-04-21 14:40:00,80.99,81.01,80.93,80.94,160032.0,74.2727,74.2911,74.2177,74.2269,160032.0
2022-04-21 14:45:00,80.93,80.94,80.87,80.88,135026.0,74.2177,74.2269,74.1627,74.1718,135026.0
2022-04-21 14:50:00,80.88,80.89,80.82,80.84,163015.0,74.1718,74.181,74.1168,74.1352,163015.0
2022-04-21 14:55:00,80.83,80.83,80.76,80.79,294836.0,74.126,74.126,74.0618,74.0893,294836.0
2022-04-21 15:00:00,80.79,80.79,80.64,80.65,346203.0,74.0893,74.0893,73.9517,73.9609,346203.0
2022-04-21 15:05:00,80.66,80.71,80.61,80.62,217735.0,73.9701,74.0159,73.9242,73.9334,217735.0
2022-04-21 15:10:00,80.62,80.65,80.58,80.63,235899.0,73.9334,73.9609,73.8967,73.9426,235899.0
2022-04-21 15:15:00,80.63,80.71,80.59,80.7,262373.0,73.9426,74.0159,73.9059,74.0068,262373.0
2022-04-21 15:20:00,80.7,80.73,80.64,80.73,175899.0,74.0068,74.0343,73.9517,74.0343,175899.0
2022-04-21 15:25:00,80.73,80.84,80.64,80.81,401546.0,74.0343,74.1352,73.9517,74.1076,401546.0
2022-04-21 15:30:00,80.8,80.81,80.64,80.64,219657.0,74.0985,74.1076,73.9517,73.9517,219657.0
2022-04-21 15:35:00,80.64,80.64,80.49,80.57,284524.0,73.9517,73.9517,73.8142,73.8876,284524.0
2022-04-21 15:40:00,80.57,80.65,80.56,80.62,386874.0,73.8876,73.9609,73.8784,73.9334,386874.0
2022-04-21 15:45:00,80.62,80.63,80.44,80.45,367272.0,73.9334,73.9426,73.7683,73.7775,367272.0
2022-04-21 15:50:00,80.45,80.61,80.44,80.53,790528.0,73.7775,73.9242,73.7683,73.8509,790528.0
2022-04-21 15:55:00,80.53,80.56,80.45,80.49,883871.0,73.8509,73.8784,73.7775,73.8142,883871.0
2022-04-22 09:30:00,80.69,80.79,80.56,80.64,486205.0,73.9976,74.0893,73.8784,73.9517,486205.0
2022-04-22 09:35:00,80.64,80.66,80.5,80.51,394249.0,73.9517,73.9701,73.8234,73.8325,394249.0
2022-04-22 09:40:00,80.5,80.55,80.25,80.31,391043.0,73.8234,73.8692,73.5941,73.6491,391043.0
2022-04-22 09:45:00,80.31,80.49,80.27,80.49,370455.0,73.6491,73.8142,73.6124,73.8142,370455.0
2022-04-22 09:50:00,80.48,80.52,80.29,80.35,266836.0,73.805,73.8417,73.6308,73.6858,266836.0
2022-04-22 09:55:00,80.35,80.36,80.13,80.18,348853.0,73.6858,73.695,73.484,73.5299,348853.0
2022-04-22 10:00:00,80.18,80.33,80.13,80.3,329526.0,73.5299,73.6675,73.484,73.6399,329526.0
2022-04-22 10:05:00,80.3,80.42,80.24,80.27,264486.0,73.6399,73.75,73.5849,73.6124,264486.0
2022-04-22 10:10:00,80.28,80.28,80.14,80.24,243645.0,73.6216,73.6216,73.4932,73.5849,243645.0
2022-04-22 10:15:00,80.24,80.3,80.13,80.25,183875.0,73.5849,73.6399,73.484,73.5941,183875.0
2022-04-22 10:20:00,80.24,80.33,80.22,80.23,468850.0,73.5849,73.6675,73.5666,73.5758,468850.0
2022-04-22 10:25:00,80.23,80.25,80.14,80.17,223978.0,73.5758,73.5941,73.4932,73.5207,223978.0
2022-04-22 10:30:00,80.17,80.22,80.11,80.17,211406.0,73.5207,73.5666,73.4657,73.5207,211406.0
2022-04-22 10:35:00,80.17,80.17,80.04,80.09,224444.0,73.5207,73.5207,73.4015,73.4474,224444.0
2022-04-22 10:40:00,80.09,80.11,80.04,80.07,171659.0,73.4474,73.4657,73.4015,73.429,171659.0
2022-04-22 10:45:00,80.07,80.07,80.0,80.02,291741.0,73.429,73.429,73.3648,73.3832,291741.0
2022-04-22 10:50:00,80.02,80.07,80.01,80.04,209118.0,73.3832,73.429,73.374,73.4015,209118.0
2022-04-22 10:55:00,80.04,80.04,79.99,80.01,152868.0,73.4015,73.4015,73.3557,73.374,152868.0
2022-04-22 11:00:00,80.0,80.11,80.0,80.07,178241.0,73.3648,73.4657,73.3648,73.429,178241.0
2022-04-22 11:05:00,80.08,80.2,80.03,80.14,228430.0,73.4382,73.5482,73.3923,73.4932,228430.0
2022-04-22 11:10:00,80.13,80.13,80.05,80.07,96841.0,73.484,73.484,73.4107,73.429,96841.0
2022-04-22 11:15:00,80.06,80.09,80.01,80.04,176454.0,73.4199,73.4474,73.374,73.4015,176454.0
2022-04-22 11:20:00,80.04,80.08,80.02,80.05,166136.0,73.4015,73.4382,73.3832,73.4107,166136.0
2022-04-22 11:25:00,80.05,80.15,80.04,80.1,110692.0,73.4107,73.5024,73.4015,73.4565,110692.0
2022-04-22 11:30:00,80.1,80.12,79.99,80.0,189608.0,73.4565,73.4749,73.3557,73.3648,189608.0
2022-04-22 11:35:00,79.99,80.09,79.98,80.07,157062.0,73.3557,73.4474,73.3465,73.429,157062.0
2022-04-22 11:40:00,80.07,80.09,79.95,79.96,309838.0,73.429,73.4474,73.319,73.3281,309838.0
2022-04-22 11:45:00,79.96,79.99,79.93,79.93,170042.0,73.3281,73.3557,73.3006,73.3006,170042.0
2022-04-22 11:50:00,79.93,79.96,79.9,79.91,165986.0,73.3006,73.3281,73.2731,73.2823,165986.0
2022-04-22 11:55:00,79.9,79.99,79.89,79.96,138366.0,73.2731,73.3557,73.264,73.3281,138366.0
2022-04-22 12:00:00,79.96,80.01,79.93,80.01,124422.0,73.3281,73.374,73.3006,73.374,124422.0
2022-04-22 12:05:00,80.01,80.03,79.93,79.95,110702.0,73.374,73.3923,73.3006,73.319,110702.0
2022-04-22 12:10:00,79.96,80.03,79.94,80.01,135558.0,73.3281,73.3923,73.3098,73.374,135558.0
2022-04-22 12:15:00,80.01,80.06,80.0,80.04,94536.0,73.374,73.4199,73.3648,73.4015,94536.0
2022-04-22 12:20:00,80.05,80.09,80.02,80.07,81074.0,73.4107,73.4474,73.3832,73.429,81074.0
2022-04-22 12:25:00,80.07,80.12,80.07,80.12,62917.0,73.429,73.4749,73.429,73.4749,62917.0
2022-04-22 12:30:00,80.12,80.19,80.1,80.17,126691.0,73.4749,73.5391,73.4565,73.5207,126691.0
2022-04-22 12:35:00,80.17,80.24,80.15,80.18,64470.0,73.5207,73.5849,73.5024,73.5299,64470.0
2022-04-22 12:40:00,80.17,80.24,80.17,80.24,77869.0,73.5207,73.5849,73.5207,73.5849,77869.0
2022-04-22 12:45:00,80.24,80.25,80.2,80.22,78484.0,73.5849,73.5941,73.5482,73.5666,78484.0
2022-04-22 12:50:00,80.22,80.23,80.09,80.09,84162.0,73.5666,73.5758,73.4474,73.4474,84162.0
2022-04-22 12:55:00,80.09,80.11,80.06,80.08,71883.0,73.4474,73.4657,73.4199,73.4382,71883.0
2022-04-22 13:00:00,80.09,80.09,80.03,80.05,56156.0,73.4474,73.4474,73.3923,73.4107,56156.0
2022-04-22 13:05:00,80.06,80.11,80.05,80.08,69863.0,73.4199,73.4657,73.4107,73.4382,69863.0
2022-04-22 13:10:00,80.08,80.11,80.05,80.09,67778.0,73.4382,73.4657,73.4107,73.4474,67778.0
2022-04-22 13:15:00,80.09,80.09,79.99,80.0,125004.0,73.4474,73.4474,73.3557,73.3648,125004.0
2022-04-22 13:20:00,79.99,80.0,79.87,79.95,179484.0,73.3557,73.3648,73.2456,73.319,179484.0
2022-04-22 13:25:00,79.94,80.03,79.94,80.01,96179.0,73.3098,73.3923,73.3098,73.374,96179.0
2022-04-22 13:30:00,80.01,80.04,79.95,80.0,95599.0,73.374,73.4015,73.319,73.3648,95599.0
2022-04-22 13:35:00,80.0,80.0,79.89,79.91,134557.0,73.3648,73.3648,73.264,73.2823,134557.0
2022-04-22 13:40:00,79.9,79.96,79.88,79.95,176172.0,73.2731,73.3281,73.2548,73.319,176172.0
2022-04-22 13:45:00,79.95,79.97,79.92,79.95,75870.0,73.319,73.3373,73.2915,73.319,75870.0
2022-04-22 13:50:00,79.94,79.96,79.9,79.92,110530.0,73.3098,73.3281,73.2731,73.2915,110530.0
2022-04-22 13:55:00,79.92,79.97,79.92,79.93,109656.0,73.2915,73.3373,73.2915,73.3006,109656.0
2022-04-22 14:00:00,79.93,79.94,79.9,79.91,103337.0,73.3006,73.3098,73.2731,73.2823,103337.0
2022-04-22 14:05:00,79.91,79.95,79.88,79.9,94288.0,73.2823,73.319,73.2548,73.2731,94288.0
2022-04-22 14:10:00,79.89,79.9,79.86,79.89,67031.0,73.264,73.2731,73.2364,73.264,67031.0
2022-04-22 14:15:00,79.9,80.03,79.88,80.0,148964.0,73.2731,73.3923,73.2548,73.3648,148964.0
2022-04-22 14:20:00,80.0,80.02,79.95,80.0,109244.0,73.3648,73.3832,73.319,73.3648,109244.0
2022-04-22 14:25:00,80.01,80.01,79.94,79.95,79314.0,73.374,73.374,73.3098,73.319,79314.0
2022-04-22 14:30:00,79.95,79.98,79.86,79.86,64797.0,73.319,73.3465,73.2364,73.2364,64797.0
2022-04-22 14:35:00,79.85,79.86,79.78,79.79,102942.0,73.2273,73.2364,73.1631,73.1722,102942.0
2022-04-22 14:40:00,79.8,79.88,79.8,79.81,128304.0,73.1814,73.2548,73.1814,73.1906,128304.0
2022-04-22 14:45:00,79.82,79.83,79.74,79.77,198883.0,73.1998,73.2089,73.1264,73.1539,198883.0
2022-04-22 14:50:00,79.77,79.77,79.68,79.7,566411.0,73.1539,73.1539,73.0714,73.0897,566411.0
2022-04-22 14:55:00,79.69,79.7,79.59,79.67,281071.0,73.0805,73.0897,72.9888,73.0622,281071.0
2022-04-22 15:00:00,79.67,79.68,79.6,79.63,112663.0,73.0622,73.0714,72.998,73.0255,112663.0
2022-04-22 15:05:00,79.63,79.66,79.59,79.6,242682.0,73.0255,73.053,72.9888,72.998,242682.0
2022-04-22 15:10:00,79.6,79.86,79.55,79.8,350089.0,72.998,73.2364,72.9522,73.1814,350089.0
2022-04-22 15:15:00,79.8,79.89,79.76,79.87,313519.0,73.1814,73.264,73.1447,73.2456,313519.0
2022-04-22 15:20:00,79.86,79.89,79.73,79.74,276662.0,73.2364,73.264,73.1172,73.1264,276662.0
2022-04-22 15:25:00,79.74,79.82,79.73,79.76,336231.0,73.1264,73.1998,73.1172,73.1447,336231.0
2022-04-22 15:30:00,79.76,79.94,79.76,79.94,488175.0,73.1447,73.3098,73.1447,73.3098,488175.0
2022-04-22 15:35:00,79.94,79.98,79.87,79.93,715300.0,73.3098,73.3465,73.2456,73.3006,715300.0
2022-04-22 15:40:00,79.94,79.98,79.76,79.78,657789.0,73.3098,73.3465,73.1447,73.1631,657789.0
2022-04-22 15:45:00,79.78,79.79,79.56,79.56,432431.0,73.1631,73.1722,72.9613,72.9613,432431.0
2022-04-22 15:50:00,79.57,79.57,79.26,79.35,998660.0,72.9705,72.9705,72.6862,72.7687,998660.0
2022-04-22 15:55:00,79.35,79.36,79.17,79.26,1559325.0,72.7687,72.7779,72.6037,72.6862,1559325.0
2022-04-25 09:30:00,79.49,79.54,79.2,79.31,648476.0,72.8971,72.943,72.6312,72.7321,648476.0
2022-04-25 09:35:00,79.31,79.37,79.12,79.13,1005813.0,72.7321,72.7871,72.5578,72.567,1005813.0
2022-04-25 09:40:00,79.12,79.3,79.06,79.16,500306.0,72.5578,72.7229,72.5028,72.5945,500306.0
2022-04-25 09:45:00,79.16,79.33,78.95,78.97,517826.0,72.5945,72.7504,72.4019,72.4203,517826.0
2022-04-25 09:50:00,78.97,79.03,78.79,78.79,483483.0,72.4203,72.4753,72.2552,72.2552,483483.0
2022-04-25 09:55:00,78.79,78.84,78.39,78.42,796822.0,72.2552,72.301,71.8884,71.9159,796822.0
2022-04-25 10:00:00,78.43,78.55,78.42,78.42,481996.0,71.925,72.0351,71.9159,71.9159,481996.0
2022-04-25 10:05:00,78.43,78.52,78.36,78.45,347679.0,71.925,72.0076,71.8608,71.9434,347679.0
2022-04-25 10:10:00,78.45,78.5,78.39,78.48,498323.0,71.9434,71.9892,71.8884,71.9709,498323.0
2022-04-25 10:15:00,78.48,78.57,78.46,78.55,370880.0,71.9709,72.0534,71.9526,72.0351,370880.0
2022-04-25 10:20:00,78.56,78.6,78.42,78.5,520355.0,72.0443,72.0809,71.9159,71.9892,520355.0
2022-04-25 10:25:00,78.51,78.62,78.45,78.45,240376.0,71.9984,72.0993,71.9434,71.9434,240376.0
2022-04-25 10:30:00,78.44,78.8,78.44,78.79,356549.0,71.9342,72.2644,71.9342,72.2552,356549.0
2022-04-25 10:35:00,78.8,78.94,78.73,78.74,329097.0,72.2644,72.3927,72.2002,72.2093,329097.0
2022-04-25 10:40:00,78.74,78.75,78.42,78.5,262656.0,72.2093,72.2185,71.9159,71.9892,262656.0
2022-04-25 10:45:00,78.5,78.72,78.47,78.67,209692.0,71.9892,72.191,71.9617,72.1451,209692.0
2022-04-25 10:50:00,78.67,78.68,78.52,78.54,207221.0,72.1451,72.1543,72.0076,72.0259,207221.0
2022-04-25 10:55:00,78.55,78.59,78.37,78.39,244078.0,72.0351,72.0718,71.87,71.8884,244078.0
2022-04-25 11:00:00,78.39,78.48,78.38,78.45,354624.0,71.8884,71.9709,71.8792,71.9434,354624.0
2022-04-25 11:05:00,78.46,78.5,78.41,78.42,316983.0,71.9526,71.9892,71.9067,71.9159,316983.0
2022-04-25 11:10:00,78.42,78.69,78.33,78.62,279845.0,71.9159,72.1635,71.8333,72.0993,279845.0
2022-04-25 11:15:00,78.61,78.61,78.43,78.5,268205.0,72.0901,72.0901,71.925,71.9892,268205.0
2022-04-25 11:20:00,78.49,78.6,78.47,78.58,290840.0,71.9801,72.0809,71.9617,72.0626,290840.0
2022-04-25 11:25:00,78.58,78.67,78.49,78.55,263728.0,72.0626,72.1451,71.9801,72.0351,263728.0
2022-04-25 11:30:00,78.55,78.57,78.36,78.48,302265.0,72.0351,72.0534,71.8608,71.9709,302265.0
2022-04-25 11:35:00,78.49,78.59,78.41,78.43,228330.0,71.9801,72.0718,71.9067,71.925,228330.0
2022-04-25 11:40:00,78.43,78.46,78.35,78.35,180180.0,71.925,71.9526,71.8517,71.8517,180180.0
2022-04-25 11:45:00,78.34,78.35,78.24,78.28,260629.0,71.8425,71.8517,71.7508,71.7875,260629.0
2022-04-25 11:50:00,78.28,78.3,78.18,78.21,236160.0,71.7875,71.8058,71.6958,71.7233,236160.0
2022-04-25 11:55:00,78.2,78.4,78.2,78.39,236271.0,71.7141,71.8975,71.7141,71.8884,236271.0
2022-04-25 12:00:00,78.39,78.46,78.35,78.45,161406.0,71.8884,71.9526,71.8517,71.9434,161406.0
2022-04-25 12:05:00,78.45,78.7,78.44,78.67,265886.0,71.9434,72.1727,71.9342,72.1451,265886.0
2022-04-25 12:10:00,78.67,78.7,78.49,78.5,286778.0,72.1451,72.1727,71.9801,71.9892,286778.0
2022-04-25 12:15:00,78.5,78.58,78.36,78.4,169607.0,71.9892,72.0626,71.8608,71.8975,169607.0
2022-04-25 12:20:00,78.4,78.72,78.4,78.72,254949.0,71.8975,72.191,71.8975,72.191,254949.0
2022-04-25 12:25:00,78.72,78.78,78.67,78.67,187304.0,72.191,72.246,72.1451,72.1451,187304.0
2022-04-25 12:30:00,78.68,78.78,78.62,78.7,287297.0,72.1543,72.246,72.0993,72.1727,287297.0
2022-04-25 12:35:00,78.7,78.81,78.69,78.7,280294.0,72.1727,72.2735,72.1635,72.1727,280294.0
2022-04-25 12:40:00,78.7,78.72,78.6,78.6,201358.0,72.1727,72.191,72.0809,72.0809,201358.0
2022-04-25 12:45:00,78.6,78.75,78.58,78.73,195267.0,72.0809,72.2185,72.0626,72.2002,195267.0
2022-04-25 12:50:00,78.73,78.78,78.7,78.71,190232.0,72.2002,72.246,72.1727,72.1818,190232.0
2022-04-25 12:55:00,78.71,78.79,78.68,78.78,151633.0,72.1818,72.2552,72.1543,72.246,151633.0
2022-04-25 13:00:00,78.78,78.84,78.6,78.62,233602.0,72.246,72.301,72.0809,72.0993,233602.0
2022-04-25 13:05:00,78.63,78.79,78.61,78.79,281146.0,72.1085,72.2552,72.0901,72.2552,281146.0
2022-04-25 13:10:00,78.8,78.93,78.78,78.91,233966.0,72.2644,72.3836,72.246,72.3652,233966.0
2022-04-25 13:15:00,78.92,78.99,78.76,78.8,222245.0,72.3744,72.4386,72.2277,72.2644,222245.0
2022-04-25 13:20:00,78.8,78.84,78.77,78.82,221252.0,72.2644,72.301,72.2368,72.2827,221252.0
2022-04-25 13:25:00,78.82,78.88,78.77,78.82,252936.0,72.2827,72.3377,72.2368,72.2827,252936.0
2022-04-25 13:30:00,78.83,78.88,78.68,78.74,279643.0,72.2919,72.3377,72.1543,72.2093,279643.0
2022-04-25 13:35:00,78.73,78.74,78.65,78.72,165099.0,72.2002,72.2093,72.1268,72.191,165099.0
2022-04-25 13:40:00,78.73,78.84,78.72,78.8,194422.0,72.2002,72.301,72.191,72.2644,194422.0
2022-04-25 13:45:00,78.8,78.84,78.76,78.84,154488.0,72.2644,72.301,72.2277,72.301,154488.0
2022-04-25 13:50:00,78.83,78.89,78.72,78.86,210956.0,72.2919,72.3469,72.191,72.3194,210956.0
2022-04-25 13:55:00,78.86,78.9,78.81,78.89,172892.0,72.3194,72.3561,72.2735,72.3469,172892.0
2022-04-25 14:00:00,78.9,78.93,78.79,78.81,194560.0,72.3561,72.3836,72.2552,72.2735,194560.0
2022-04-25 14:05:00,78.82,78.99,78.81,78.97,314608.0,72.2827,72.4386,72.2735,72.4203,314608.0
2022-04-25 14:10:00,78.97,79.02,78.91,79.0,462352.0,72.4203,72.4661,72.3652,72.4478,462352.0
2022-04-25 14:15:00,79.0,79.17,79.0,79.12,340463.0,72.4478,72.6037,72.4478,72.5578,340463.0
2022-04-25 14:20:00,79.13,79.19,79.08,79.13,241519.0,72.567,72.622,72.5211,72.567,241519.0
2022-04-25 14:25:00,79.14,79.24,79.12,79.22,291103.0,72.5762,72.6679,72.5578,72.6495,291103.0
2022-04-25 14:30:00,79.23,79.26,79.19,79.2,571838.0,72.6587,72.6862,72.622,72.6312,571838.0
2022-04-25 14:35:00,79.2,79.21,79.1,79.1,292094.0,72.6312,72.6404,72.5395,72.5395,292094.0
2022-04-25 14:40:00,79.1,79.15,79.05,79.08,379369.0,72.5395,72.5853,72.4936,72.5211,379369.0
2022-04-25 14:45:00,79.08,79.22,79.04,79.16,342066.0,72.5211,72.6495,72.4845,72.5945,342066.0
2022-04-25 14:50:00,79.16,79.31,79.15,79.3,413027.0,72.5945,72.7321,72.5853,72.7229,413027.0
2022-04-25 14:55:00,79.3,79.33,79.19,79.2,255533.0,72.7229,72.7504,72.622,72.6312,255533.0
2022-04-25 15:00:00,79.2,79.25,79.11,79.15,349288.0,72.6312,72.677,72.5486,72.5853,349288.0
2022-04-25 15:05:00,79.16,79.21,79.11,79.17,382068.0,72.5945,72.6404,72.5486,72.6037,382068.0
2022-04-25 15:10:00,79.16,79.25,79.16,79.23,468142.0,72.5945,72.677,72.5945,72.6587,468142.0
2022-04-25 15:15:00,79.23,79.35,79.23,79.32,351592.0,72.6587,72.7687,72.6587,72.7412,351592.0
2022-04-25 15:20:00,79.33,79.52,79.32,79.5,321982.0,72.7504,72.9246,72.7412,72.9063,321982.0
2022-04-25 15:25:00,79.5,79.56,79.36,79.5,452883.0,72.9063,72.9613,72.7779,72.9063,452883.0
2022-04-25 15:30:00,79.5,79.57,79.44,79.54,769860.0,72.9063,72.9705,72.8513,72.943,769860.0
2022-04-25 15:35:00,79.54,79.7,79.52,79.69,541691.0,72.943,73.0897,72.9246,73.0805,541691.0
2022-04-25 15:40:00,79.69,79.7,79.54,79.67,754702.0,73.0805,73.0897,72.943,73.0622,754702.0
2022-04-25 15:45:00,79.67,79.83,79.66,79.69,958661.0,73.0622,73.2089,73.053,73.0805,958661.0
2022-04-25 15:50:00,79.69,79.75,79.55,79.66,1185129.0,73.0805,73.1356,72.9522,73.053,1185129.0
2022-04-25 15:55:00,79.65,79.66,79.53,79.6,1287795.0,73.0439,73.053,72.9338,72.998,1287795.0
2022-04-26 09:30:00,79.5,79.6,79.39,79.46,697300.0,72.9063,72.998,72.8054,72.8696,697300.0
2022-04-26 09:35:00,79.46,79.86,79.45,79.77,663232.0,72.8696,73.2364,72.8604,73.1539,663232.0
2022-04-26 09:40:00,79.77,79.79,79.52,79.61,418111.0,73.1539,73.1722,72.9246,73.0072,418111.0
2022-04-26 09:45:00,79.62,79.68,79.5,79.57,389956.0,73.0163,73.0714,72.9063,72.9705,389956.0
2022-04-26 09:50:00,79.57,79.67,79.5,79.63,305288.0,72.9705,73.0622,72.9063,73.0255,305288.0
2022-04-26 09:55:00,79.63,79.66,79.54,79.63,184369.0,73.0255,73.053,72.943,73.0255,184369.0
2022-04-26 10:00:00,79.62,79.75,79.58,79.74,760558.0,73.0163,73.1356,72.9797,73.1264,760558.0
2022-04-26 10:05:00,79.74,79.79,79.6,79.65,319523.0,73.1264,73.1722,72.998,73.0439,319523.0
2022-04-26 10:10:00,79.64,79.71,79.52,79.59,227505.0,73.0347,73.0989,72.9246,72.9888,227505.0
2022-04-26 10:15:00,79.58,79.58,79.25,79.28,244322.0,72.9797,72.9797,72.677,72.7045,244322.0
2022-04-26 10:20:00,79.27,79.31,79.17,79.25,425283.0,72.6954,72.7321,72.6037,72.677,425283.0
2022-04-26 10:25:00,79.25,79.44,79.25,79.44,341275.0,72.677,72.8513,72.677,72.8513,341275.0
2022-04-26 10:30:00,79.43,79.47,79.32,79.4,375997.0,72.8421,72.8788,72.7412,72.8146,375997.0
2022-04-26 10:35:00,79.39,79.42,79.29,79.31,370083.0,72.8054,72.8329,72.7137,72.7321,370083.0
2022-04-26 10:40:00,79.31,79.32,79.15,79.18,481329.0,72.7321,72.7412,72.5853,72.6128,481329.0
2022-04-26 10:45:00,79.17,79.31,79.15,79.3,411308.0,72.6037,72.7321,72.5853,72.7229,411308.0
2022-04-26 10:50:00,79.3,79.34,79.24,79.29,181429.0,72.7229,72.7596,72.6679,72.7137,181429.0
2022-04-26 10:55:00,79.28,79.34,79.27,79.3,202029.0,72.7045,72.7596,72.6954,72.7229,202029.0
2022-04-26 11:00:00,79.3,79.4,79.17,79.39,213995.0,72.7229,72.8146,72.6037,72.8054,213995.0
2022-04-26 11:05:00,79.39,79.42,79.27,79.31,272398.0,72.8054,72.8329,72.6954,72.7321,272398.0
2022-04-26 11:10:00,79.3,79.45,79.29,79.45,227246.0,72.7229,72.8604,72.7137,72.8604,227246.0
2022-04-26 11:15:00,79.44,79.48,79.39,79.43,295034.0,72.8513,72.888,72.8054,72.8421,295034.0
2022-04-26 11:20:00,79.43,79.52,79.4,79.41,262972.0,72.8421,72.9246,72.8146,72.8238,262972.0
2022-04-26 11:25:00,79.4,79.43,79.36,79.36,138869.0,72.8146,72.8421,72.7779,72.7779,138869.0
2022-04-26 11:30:00,79.35,79.36,79.25,79.32,220151.0,72.7687,72.7779,72.677,72.7412,220151.0
2022-04-26 11:35:00,79.32,79.34,79.17,79.22,757879.0,72.7412,72.7596,72.6037,72.6495,757879.0
2022-04-26 11:40:00,79.21,79.23,79.11,79.23,260998.0,72.6404,72.6587,72.5486,72.6587,260998.0
2022-04-26 11:45:00,79.22,79.32,79.22,79.26,100334.0,72.6495,72.7412,72.6495,72.6862,100334.0
2022-04-26 11:50:00,79.25,79.32,79.21,79.26,94331.0,72.677,72.7412,72.6404,72.6862,94331.0
2022-04-26 11:55:00,79.26,79.27,79.11,79.13,384233.0,72.6862,72.6954,72.5486,72.567,384233.0
2022-04-26 12:00:00,79.13,79.15,79.06,79.12,239333.0,72.567,72.5853,72.5028,72.5578,239333.0
2022-04-26 12:05:00,79.13,79.17,79.11,79.17,186525.0,72.567,72.6037,72.5486,72.6037,186525.0
2022-04-26 12:10:00,79.16,79.19,79.11,79.19,103973.0,72.5945,72.622,72.5486,72.622,103973.0
2022-04-26 12:15:00,79.19,79.21,79.16,79.2,152691.0,72.622,72.6404,72.5945,72.6312,152691.0
2022-04-26 12:20:00,79.2,79.22,79.12,79.12,136271.0,72.6312,72.6495,72.5578,72.5578,136271.0
2022-04-26 12:25:00,79.11,79.27,79.11,79.23,185444.0,72.5486,72.6954,72.5486,72.6587,185444.0
2022-04-26 12:30:00,79.23,79.28,79.17,79.19,81520.0,72.6587,72.7045,72.6037,72.622,81520.0
2022-04-26 12:35:00,79.19,79.22,79.0,79.04,196834.0,72.622,72.6495,72.4478,72.4845,196834.0
2022-04-26 12:40:00,79.04,79.05,78.96,78.98,394034.0,72.4845,72.4936,72.4111,72.4294,394034.0
2022-04-26 12:45:00,78.98,79.0,78.92,78.92,209241.0,72.4294,72.4478,72.3744,72.3744,209241.0
2022-04-26 12:50:00,78.93,79.05,78.9,79.02,216196.0,72.3836,72.4936,72.3561,72.4661,216196.0
2022-04-26 12:55:00,79.01,79.24,79.01,79.24,204935.0,72.4569,72.6679,72.4569,72.6679,204935.0
2022-04-26 13:00:00,79.25,79.26,78.98,78.98,301841.0,72.677,72.6862,72.4294,72.4294,301841.0
2022-04-26 13:05:00,78.99,79.06,78.98,79.02,199053.0,72.4386,72.5028,72.4294,72.4661,199053.0
2022-04-26 13:10:00,79.01,79.08,78.99,79.01,158758.0,72.4569,72.5211,72.4386,72.4569,158758.0
2022-04-26 13:15:00,79.01,79.01,78.87,78.87,170807.0,72.4569,72.4569,72.3286,72.3286,170807.0
2022-04-26 13:20:00,78.87,78.91,78.83,78.84,118261.0,72.3286,72.3652,72.2919,72.301,118261.0
2022-04-26 13:25:00,78.85,78.88,78.79,78.84,340058.0,72.3102,72.3377,72.2552,72.301,340058.0
2022-04-26 13:30:00,78.83,78.9,78.79,78.86,212494.0,72.2919,72.3561,72.2552,72.3194,212494.0
2022-04-26 13:35:00,78.86,78.89,78.8,78.87,222343.0,72.3194,72.3469,72.2644,72.3286,222343.0
2022-04-26 13:40:00,78.87,79.05,78.86,79.04,267018.0,72.3286,72.4936,72.3194,72.4845,267018.0
2022-04-26 13:45:00,79.04,79.06,78.88,78.95,239272.0,72.4845,72.5028,72.3377,72.4019,239272.0
2022-04-26 13:50:00,78.95,78.95,78.86,78.88,117621.0,72.4019,72.4019,72.3194,72.3377,117621.0
2022-04-26 13:55:00,78.88,78.91,78.8,78.84,152897.0,72.3377,72.3652,72.2644,72.301,152897.0
2022-04-26 14:00:00,78.84,78.89,78.82,78.86,209677.0,72.301,72.3469,72.2827,72.3194,209677.0
2022-04-26 14:05:00,78.86,78.88,78.82,78.83,105144.0,72.3194,72.3377,72.2827,72.2919,105144.0
2022-04-26 14:10:00,78.83,78.91,78.83,78.89,118115.0,72.2919,72.3652,72.2919,72.3469,118115.0
2022-04-26 14:15:00,78.89,78.97,78.83,78.92,178252.0,72.3469,72.4203,72.2919,72.3744,178252.0
2022-04-26 14:20:00,78.91,79.03,78.89,78.96,208673.0,72.3652,72.4753,72.3469,72.4111,208673.0
2022-04-26 14:25:00,78.96,78.98,78.86,78.96,196022.0,72.4111,72.4294,72.3194,72.4111,196022.0
2022-04-26 14:30:00,78.95,78.95,78.82,78.85,178970.0,72.4019,72.4019,72.2827,72.3102,178970.0
2022-04-26 14:35:00,78.86,78.95,78.85,78.93,137999.0,72.3194,72.4019,72.3102,72.3836,137999.0
2022-04-26 14:40:00,78.92,78.93,78.77,78.78,160251.0,72.3744,72.3836,72.2368,72.246,160251.0
2022-04-26 14:45:00,78.78,78.83,78.74,78.8,170705.0,72.246,72.2919,72.2093,72.2644,170705.0
2022-04-26 14:50:00,78.8,78.9,78.79,78.88,173695.0,72.2644,72.3561,72.2552,72.3377,173695.0
2022-04-26 14:55:00,78.88,78.94,78.84,78.87,203109.0,72.3377,72.3927,72.301,72.3286,203109.0
2022-04-26 15:00:00,78.86,78.93,78.81,78.83,286653.0,72.3194,72.3836,72.2735,72.2919,286653.0
2022-04-26 15:05:00,78.82,78.84,78.73,78.74,428989.0,72.2827,72.301,72.2002,72.2093,428989.0
2022-04-26 15:10:00,78.73,78.8,78.63,78.63,359619.0,72.2002,72.2644,72.1085,72.1085,359619.0
2022-04-26 15:15:00,78.64,78.65,78.48,78.51,290440.0,72.1176,72.1268,71.9709,71.9984,290440.0
2022-04-26 15:20:00,78.51,78.64,78.51,78.61,705093.0,71.9984,72.1176,71.9984,72.0901,705093.0
2022-04-26 15:25:00,78.62,78.65,78.52,78.57,337626.0,72.0993,72.1268,72.0076,72.0534,337626.0
2022-04-26 15:30:00,78.56,78.61,78.46,78.49,626140.0,72.0443,72.0901,71.9526,71.9801,626140.0
2022-04-26 15:35:00,78.49,78.61,78.45,78.6,583379.0,71.9801,72.0901,71.9434,72.0809,583379.0
2022-04-26 15:40:00,78.61,78.64,78.47,78.61,698243.0,72.0901,72.1176,71.9617,72.0901,698243.0
2022-04-26 15:45:00,78.6,78.66,78.5,78.56,822833.0,72.0809,72.136,71.9892,72.0443,822833.0
2022-04-26 15:50:00,78.55,78.65,78.48,78.51,1332875.0,72.0351,72.1268,71.9709,71.9984,1332875.0
2022-04-26 15:55:00,78.5,78.56,78.34,78.35,1486271.0,71.9892,72.0443,71.8425,71.8517,1486271.0
2022-04-27 09:30:00,78.53,78.71,78.38,78.45,825164.0,72.0168,72.1818,71.8792,71.9434,825164.0
2022-04-27 09:35:00,78.45,78.53,78.32,78.39,737016.0,71.9434,72.0168,71.8242,71.8884,737016.0
2022-04-27 09:40:00,78.4,78.75,78.36,78.74,630740.0,71.8975,72.2185,71.8608,72.2093,630740.0
2022-04-27 09:45:00,78.74,79.14,78.73,79.14,594774.0,72.2093,72.5762,72.2002,72.5762,594774.0
2022-04-27 09:50:00,79.14,79.2,78.98,79.01,366891.0,72.5762,72.6312,72.4294,72.4569,366891.0
2022-04-27 09:55:00,79.01,79.11,78.97,79.11,283084.0,72.4569,72.5486,72.4203,72.5486,283084.0
2022-04-27 10:00:00,79.12,79.31,79.05,79.12,477987.0,72.5578,72.7321,72.4936,72.5578,477987.0
2022-04-27 10:05:00,79.13,79.2,79.03,79.08,260551.0,72.567,72.6312,72.4753,72.5211,260551.0
2022-04-27 10:10:00,79.08,79.08,78.88,78.89,324199.0,72.5211,72.5211,72.3377,72.3469,324199.0
2022-04-27 10:15:00,78.88,78.89,78.7,78.7,490946.0,72.3377,72.3469,72.1727,72.1727,490946.0
2022-04-27 10:20:00,78.7,78.77,78.6,78.73,295634.0,72.1727,72.2368,72.0809,72.2002,295634.0
2022-04-27 10:25:00,78.73,78.83,78.69,78.7,245247.0,72.2002,72.2919,72.1635,72.1727,245247.0
2022-04-27 10:30:00,78.69,78.7,78.46,78.59,260664.0,72.1635,72.1727,71.9526,72.0718,260664.0
2022-04-27 10:35:00,78.59,78.77,78.58,78.73,280320.0,72.0718,72.2368,72.0626,72.2002,280320.0
2022-04-27 10:40:00,78.73,78.93,78.73,78.87,208808.0,72.2002,72.3836,72.2002,72.3286,208808.0
2022-04-27 10:45:00,78.87,78.97,78.87,78.96,233555.0,72.3286,72.4203,72.3286,72.4111,233555.0
2022-04-27 10:50:00,78.97,79.01,78.83,78.84,226405.0,72.4203,72.4569,72.2919,72.301,226405.0
2022-04-27 10:55:00,78.84,78.97,78.81,78.82,298111.0,72.301,72.4203,72.2735,72.2827,298111.0
2022-04-27 11:00:00,78.82,78.93,78.73,78.79,477624.0,72.2827,72.3836,72.2002,72.2552,477624.0
2022-04-27 11:05:00,78.79,78.9,78.75,78.85,206168.0,72.2552,72.3561,72.2185,72.3102,206168.0
2022-04-27 11:10:00,78.85,78.91,78.74,78.84,341152.0,72.3102,72.3652,72.2093,72.301,341152.0
2022-04-27 11:15:00,78.84,79.09,78.84,79.05,394042.0,72.301,72.5303,72.301,72.4936,394042.0
2022-04-27 11:20:00,79.06,79.08,78.93,79.02,307906.0,72.5028,72.5211,72.3836,72.4661,307906.0
2022-04-27 11:25:00,79.02,79.2,79.01,79.18,284925.0,72.4661,72.6312,72.4569,72.6128,284925.0
2022-04-27 11:30:00,79.19,79.25,79.12,79.24,319602.0,72.622,72.677,72.5578,72.6679,319602.0
2022-04-27 11:35:00,79.23,79.3,79.22,79.26,216298.0,72.6587,72.7229,72.6495,72.6862,216298.0
2022-04-27 11:40:00,79.26,79.35,79.24,79.29,189125.0,72.6862,72.7687,72.6679,72.7137,189125.0
2022-04-27 11:45:00,79.3,79.35,79.24,79.29,171206.0,72.7229,72.7687,72.6679,72.7137,171206.0
2022-04-27 11:50:00,79.29,79.33,79.15,79.16,129874.0,72.7137,72.7504,72.5853,72.5945,129874.0
2022-04-27 11:55:00,79.16,79.24,79.14,79.24,149721.0,72.5945,72.6679,72.5762,72.6679,149721.0
2022-04-27 12:00:00,79.24,79.29,79.13,79.22,234641.0,72.6679,72.7137,72.567,72.6495,234641.0
2022-04-27 12:05:00,79.21,79.34,79.19,79.34,261356.0,72.6404,72.7596,72.622,72.7596,261356.0
2022-04-27 12:10:00,79.33,79.33,79.23,79.23,152009.0,72.7504,72.7504,72.6587,72.6587,152009.0
2022-04-27 12:15:00,79.23,79.25,79.15,79.19,132982.0,72.6587,72.677,72.5853,72.622,132982.0
2022-04-27 12:20:00,79.19,79.33,79.17,79.27,272030.0,72.622,72.7504,72.6037,72.6954,272030.0
2022-04-27 12:25:00,79.28,79.33,79.21,79.3,166370.0,72.7045,72.7504,72.6404,72.7229,166370.0
2022-04-27 12:30:00,79.31,79.37,79.25,79.27,169514.0,72.7321,72.7871,72.677,72.6954,169514.0
2022-04-27 12:35:00,79.27,79.31,79.22,79.3,176875.0,72.6954,72.7321,72.6495,72.7229,176875.0
2022-04-27 12:40:00,79.31,79.44,79.28,79.42,225403.0,72.7321,72.8513,72.7045,72.8329,225403.0
2022-04-27 12:45:00,79.42,79.46,79.32,79.38,221940.0,72.8329,72.8696,72.7412,72.7963,221940.0
2022-04-27 12:50:00,79.38,79.4,79.34,79.4,119226.0,72.7963,72.8146,72.7596,72.8146,119226.0
2022-04-27 12:55:00,79.41,79.43,79.36,79.4,137093.0,72.8238,72.8421,72.7779,72.8146,137093.0
2022-04-27 13:00:00,79.4,79.44,79.25,79.41,855443.0,72.8146,72.8513,72.677,72.8238,855443.0
2022-04-27 13:05:00,79.41,79.44,79.27,79.28,231227.0,72.8238,72.8513,72.6954,72.7045,231227.0
2022-04-27 13:10:00,79.28,79.33,79.22,79.3,216469.0,72.7045,72.7504,72.6495,72.7229,216469.0
2022-04-27 13:15:00,79.29,79.33,79.26,79.28,260438.0,72.7137,72.7504,72.6862,72.7045,260438.0
2022-04-27 13:20:00,79.28,79.43,79.27,79.33,138307.0,72.7045,72.8421,72.6954,72.7504,138307.0
2022-04-27 13:25:00,79.34,79.44,79.18,79.41,247269.0,72.7596,72.8513,72.6128,72.8238,247269.0
2022-04-27 13:30:00,79.41,79.47,79.33,79.36,205653.0,72.8238,72.8788,72.7504,72.7779,205653.0
2022-04-27 13:35:00,79.37,79.42,79.31,79.34,186633.0,72.7871,72.8329,72.7321,72.7596,186633.0
2022-04-27 13:40:00,79.35,79.41,79.28,79.34,212805.0,72.7687,72.8238,72.7045,72.7596,212805.0
2022-04-27 13:45:00,79.34,79.46,79.33,79.42,246618.0,72.7596,72.8696,72.7504,72.8329,246618.0
2022-04-27 13:50:00,79.42,79.47,79.4,79.45,123197.0,72.8329,72.8788,72.8146,72.8604,123197.0
2022-04-27 13:55:00,79.45,79.46,79.36,79.44,191341.0,72.8604,72.8696,72.7779,72.8513,191341.0
2022-04-27 14:00:00,79.43,79.43,79.29,79.33,176110.0,72.8421,72.8421,72.7137,72.7504,176110.0
2022-04-27 14:05:00,79.34,79.38,79.32,79.34,171060.0,72.7596,72.7963,72.7412,72.7596,171060.0
2022-04-27 14:10:00,79.34,79.37,79.29,79.35,312835.0,72.7596,72.7871,72.7137,72.7687,312835.0
2022-04-27 14:15:00,79.35,79.36,79.26,79.28,238060.0,72.7687,72.7779,72.6862,72.7045,238060.0
2022-04-27 14:20:00,79.29,79.39,79.29,79.32,162961.0,72.7137,72.8054,72.7137,72.7412,162961.0
2022-04-27 14:25:00,79.31,79.36,79.29,79.31,193675.0,72.7321,72.7779,72.7137,72.7321,193675.0
2022-04-27 14:30:00,79.31,79.38,79.26,79.35,595208.0,72.7321,72.7963,72.6862,72.7687,595208.0
2022-04-27 14:35:00,79.35,79.36,79.18,79.32,297458.0,72.7687,72.7779,72.6128,72.7412,297458.0
2022-04-27 14:40:00,79.33,79.45,79.32,79.4,235285.0,72.7504,72.8604,72.7412,72.8146,235285.0
2022-04-27 14:45:00,79.41,79.45,79.31,79.35,254991.0,72.8238,72.8604,72.7321,72.7687,254991.0
2022-04-27 14:50:00,79.35,79.36,79.24,79.24,233790.0,72.7687,72.7779,72.6679,72.6679,233790.0
2022-04-27 14:55:00,79.24,79.24,79.06,79.09,440780.0,72.6679,72.6679,72.5028,72.5303,440780.0
2022-04-27 15:00:00,79.09,79.13,78.98,78.99,445749.0,72.5303,72.567,72.4294,72.4386,445749.0
2022-04-27 15:05:00,79.0,79.1,78.96,79.03,369816.0,72.4478,72.5395,72.4111,72.4753,369816.0
2022-04-27 15:10:00,79.03,79.08,78.95,79.08,422244.0,72.4753,72.5211,72.4019,72.5211,422244.0
2022-04-27 15:15:00,79.07,79.13,79.01,79.11,420171.0,72.512,72.567,72.4569,72.5486,420171.0
2022-04-27 15:20:00,79.1,79.13,78.98,78.99,598863.0,72.5395,72.567,72.4294,72.4386,598863.0
2022-04-27 15:25:00,78.99,79.14,78.99,79.08,417161.0,72.4386,72.5762,72.4386,72.5211,417161.0
2022-04-27 15:30:00,79.08,79.11,78.97,78.98,693268.0,72.5211,72.5486,72.4203,72.4294,693268.0
2022-04-27 15:35:00,78.98,79.04,78.87,78.88,673231.0,72.4294,72.4845,72.3286,72.3377,673231.0
2022-04-27 15:40:00,78.88,79.0,78.83,78.94,657838.0,72.3377,72.4478,72.2919,72.3927,657838.0
2022-04-27 15:45:00,78.95,79.0,78.79,78.8,1188324.0,72.4019,72.4478,72.2552,72.2644,1188324.0
2022-04-27 15:50:00,78.81,78.81,78.6,78.73,1505611.0,72.2735,72.2735,72.0809,72.2002,1505611.0
2022-04-27 15:55:00,78.74,78.81,78.58,78.64,1214916.0,72.2093,72.2735,72.0626,72.1176,1214916.0
2022-04-28 09:30:00,78.7,78.79,78.38,78.45,551181.0,72.1727,72.2552,71.8792,71.9434,551181.0
2022-04-28 09:35:00,78.44,78.68,78.35,78.59,388577.0,71.9342,72.1543,71.8517,72.0718,388577.0
2022-04-28 09:40:00,78.59,78.8,78.56,78.78,809224.0,72.0718,72.2644,72.0443,72.246,809224.0
2022-04-28 09:45:00,78.78,79.03,78.76,78.97,427380.0,72.246,72.4753,72.2277,72.4203,427380.0
2022-04-28 09:50:00,78.96,79.23,78.94,79.22,366057.0,72.4111,72.6587,72.3927,72.6495,366057.0
2022-04-28 09:55:00,79.21,79.21,78.97,79.02,342219.0,72.6404,72.6404,72.4203,72.4661,342219.0
2022-04-28 10:00:00,79.02,79.14,78.8,78.83,446794.0,72.4661,72.5762,72.2644,72.2919,446794.0
2022-04-28 10:05:00,78.83,78.95,78.76,78.92,165612.0,72.2919,72.4019,72.2277,72.3744,165612.0
2022-04-28 10:10:00,78.94,78.97,78.81,78.97,198027.0,72.3927,72.4203,72.2735,72.4203,198027.0
2022-04-28 10:15:00,78.96,79.12,78.88,78.98,323499.0,72.4111,72.5578,72.3377,72.4294,323499.0
2022-04-28 10:20:00,78.99,79.01,78.91,78.99,194267.0,72.4386,72.4569,72.3652,72.4386,194267.0
2022-04-28 10:25:00,78.98,79.0,78.75,78.8,388733.0,72.4294,72.4478,72.2185,72.2644,388733.0
2022-04-28 10:30:00,78.79,78.8,78.63,78.67,212463.0,72.2552,72.2644,72.1085,72.1451,212463.0
2022-04-28 10:35:00,78.68,78.76,78.65,78.7,237904.0,72.1543,72.2277,72.1268,72.1727,237904.0
2022-04-28 10:40:00,78.69,78.8,78.59,78.78,207960.0,72.1635,72.2644,72.0718,72.246,207960.0
2022-04-28 10:45:00,78.78,78.81,78.7,78.71,189165.0,72.246,72.2735,72.1727,72.1818,189165.0
2022-04-28 10:50:00,78.7,78.72,78.6,78.69,282252.0,72.1727,72.191,72.0809,72.1635,282252.0
2022-04-28 10:55:00,78.68,78.81,78.65,78.75,184361.0,72.1543,72.2735,72.1268,72.2185,184361.0
2022-04-28 11:00:00,78.75,78.82,78.74,78.81,180354.0,72.2185,72.2827,72.2093,72.2735,180354.0
2022-04-28 11:05:00,78.82,78.93,78.81,78.88,242897.0,72.2827,72.3836,72.2735,72.3377,242897.0
2022-04-28 11:10:00,78.87,78.91,78.84,78.84,153322.0,72.3286,72.3652,72.301,72.301,153322.0
2022-04-28 11:15:00,78.84,78.91,78.76,78.89,240042.0,72.301,72.3652,72.2277,72.3469,240042.0
2022-04-28 11:20:00,78.89,78.91,78.8,78.88,147715.0,72.3469,72.3652,72.2644,72.3377,147715.0
2022-04-28 11:25:00,78.89,78.96,78.88,78.94,150145.0,72.3469,72.4111,72.3377,72.3927,150145.0
2022-04-28 11:30:00,78.94,79.09,78.9,79.09,163676.0,72.3927,72.5303,72.3561,72.5303,163676.0
2022-04-28 11:35:00,79.09,79.18,79.09,79.12,151795.0,72.5303,72.6128,72.5303,72.5578,151795.0
2022-04-28 11:40:00,79.13,79.16,79.06,79.13,130884.0,72.567,72.5945,72.5028,72.567,130884.0
2022-04-28 11:45:00,79.13,79.14,78.98,79.05,111723.0,72.567,72.5762,72.4294,72.4936,111723.0
2022-04-28 11:50:00,79.04,79.17,79.02,79.12,146466.0,72.4845,72.6037,72.4661,72.5578,146466.0
2022-04-28 11:55:00,79.12,79.17,79.06,79.14,143413.0,72.5578,72.6037,72.5028,72.5762,143413.0
2022-04-28 12:00:00,79.14,79.19,79.1,79.17,130016.0,72.5762,72.622,72.5395,72.6037,130016.0
2022-04-28 12:05:00,79.17,79.17,79.1,79.15,575791.0,72.6037,72.6037,72.5395,72.5853,575791.0
2022-04-28 12:10:00,79.15,79.23,79.11,79.23,218342.0,72.5853,72.6587,72.5486,72.6587,218342.0
2022-04-28 12:15:00,79.23,79.28,79.22,79.27,197466.0,72.6587,72.7045,72.6495,72.6954,197466.0
2022-04-28 12:20:00,79.27,79.37,79.25,79.34,132087.0,72.6954,72.7871,72.677,72.7596,132087.0
2022-04-28 12:25:00,79.35,79.42,79.3,79.41,207408.0,72.7687,72.8329,72.7229,72.8238,207408.0
2022-04-28 12:30:00,79.42,79.47,79.41,79.46,135755.0,72.8329,72.8788,72.8238,72.8696,135755.0
2022-04-28 12:35:00,79.45,79.52,79.44,79.48,143556.0,72.8604,72.9246,72.8513,72.888,143556.0
2022-04-28 12:40:00,79.49,79.55,79.49,79.52,145275.0,72.8971,72.9522,72.8971,72.9246,145275.0
2022-04-28 12:45:00,79.52,79.59,79.46,79.49,272289.0,72.9246,72.9888,72.8696,72.8971,272289.0
2022-04-28 12:50:00,79.5,79.57,79.44,79.53,224364.0,72.9063,72.9705,72.8513,72.9338,224364.0
2022-04-28 12:55:00,79.52,79.6,79.51,79.59,92954.0,72.9246,72.998,72.9155,72.9888,92954.0
2022-04-28 13:00:00,79.59,79.6,79.5,79.56,210813.0,72.9888,72.998,72.9063,72.9613,210813.0
2022-04-28 13:05:00,79.56,79.66,79.53,79.62,211362.0,72.9613,73.053,72.9338,73.0163,211362.0
2022-04-28 13:10:00,79.61,79.73,79.6,79.7,201445.0,73.0072,73.1172,72.998,73.0897,201445.0
2022-04-28 13:15:00,79.71,79.76,79.66,79.75,299323.0,73.0989,73.1447,73.053,73.1356,299323.0
2022-04-28 13:20:00,79.75,79.75,79.58,79.58,219391.0,73.1356,73.1356,72.9797,72.9797,219391.0
2022-04-28 13:25:00,79.58,79.68,79.56,79.66,223648.0,72.9797,73.0714,72.9613,73.053,223648.0
2022-04-28 13:30:00,79.67,79.68,79.57,79.62,248185.0,73.0622,73.0714,72.9705,73.0163,248185.0
2022-04-28 13:35:00,79.63,79.66,79.55,79.66,252075.0,73.0255,73.053,72.9522,73.053,252075.0
2022-04-28 13:40:00,79.66,79.67,79.54,79.6,222206.0,73.053,73.0622,72.943,72.998,222206.0
2022-04-28 13:45:00,79.6,79.67,79.6,79.64,164251.0,72.998,73.0622,72.998,73.0347,164251.0
2022-04-28 13:50:00,79.64,79.64,79.53,79.55,247380.0,73.0347,73.0347,72.9338,72.9522,247380.0
2022-04-28 13:55:00,79.55,79.55,79.48,79.48,130521.0,72.9522,72.9522,72.888,72.888,130521.0
2022-04-28 14:00:00,79.49,79.57,79.49,79.53,163117.0,72.8971,72.9705,72.8971,72.9338,163117.0
2022-04-28 14:05:00,79.53,79.6,79.52,79.56,417071.0,72.9338,72.998,72.9246,72.9613,417071.0
2022-04-28 14:10:00,79.56,79.59,79.53,79.56,168694.0,72.9613,72.9888,72.9338,72.9613,168694.0
2022-04-28 14:15:00,79.56,79.59,79.51,79.59,160947.0,72.9613,72.9888,72.9155,72.9888,160947.0
2022-04-28 14:20:00,79.59,79.69,79.58,79.69,180184.0,72.9888,73.0805,72.9797,73.0805,180184.0
2022-04-28 14:25:00,79.69,79.69,79.59,79.64,239992.0,73.0805,73.0805,72.9888,73.0347,239992.0
2022-04-28 14:30:00,79.65,79.69,79.61,79.63,214733.0,73.0439,73.0805,73.0072,73.0255,214733.0
2022-04-28 14:35:00,79.64,79.68,79.59,79.65,81743.0,73.0347,73.0714,72.9888,73.0439,81743.0
2022-04-28 14:40:00,79.65,79.76,79.65,79.76,223140.0,73.0439,73.1447,73.0439,73.1447,223140.0
2022-04-28 14:45:00,79.77,79.85,79.76,79.84,115371.0,73.1539,73.2273,73.1447,73.2181,115371.0
2022-04-28 14:50:00,79.84,79.9,79.77,79.77,126746.0,73.2181,73.2731,73.1539,73.1539,126746.0
2022-04-28 14:55:00,79.76,79.86,79.76,79.84,117214.0,73.1447,73.2364,73.1447,73.2181,117214.0
2022-04-28 15:00:00,79.84,79.9,79.8,79.85,220924.0,73.2181,73.2731,73.1814,73.2273,220924.0
2022-04-28 15:05:00,79.85,79.88,79.82,79.82,183591.0,73.2273,73.2548,73.1998,73.1998,183591.0
2022-04-28 15:10:00,79.83,79.83,79.73,79.74,185585.0,73.2089,73.2089,73.1172,73.1264,185585.0
2022-04-28 15:15:00,79.73,79.79,79.72,79.79,134891.0,73.1172,73.1722,73.1081,73.1722,134891.0
2022-04-28 15:20:00,79.79,79.87,79.77,79.85,149706.0,73.1722,73.2456,73.1539,73.2273,149706.0
2022-04-28 15:25:00,79.85,79.85,79.78,79.81,320892.0,73.2273,73.2273,73.1631,73.1906,320892.0
2022-04-28 15:30:00,79.81,79.83,79.71,79.73,308994.0,73.1906,73.2089,73.0989,73.1172,308994.0
2022-04-28 15:35:00,79.73,79.77,79.66,79.72,372140.0,73.1172,73.1539,73.053,73.1081,372140.0
2022-04-28 15:40:00,79.72,79.84,79.65,79.68,423983.0,73.1081,73.2181,73.0439,73.0714,423983.0
2022-04-28 15:45:00,79.68,79.77,79.62,79.66,693670.0,73.0714,73.1539,73.0163,73.053,693670.0
2022-04-28 15:50:00,79.67,79.69,79.56,79.64,1181894.0,73.0622,73.0805,72.9613,73.0347,1181894.0
2022-04-28 15:55:00,79.64,79.83,79.59,79.83,1213318.0,73.0347,73.2089,72.9888,73.2089,1213318.0
2022-04-29 09:30:00,79.41,79.53,79.22,79.25,534048.0,72.8238,72.9338,72.6495,72.677,534048.0
2022-04-29 09:35:00,79.24,79.29,79.09,79.2,462071.0,72.6679,72.7137,72.5303,72.6312,462071.0
2022-04-29 09:40:00,79.2,79.25,78.97,78.98,363637.0,72.6312,72.677,72.4203,72.4294,363637.0
2022-04-29 09:45:00,78.98,79.16,78.93,79.1,431347.0,72.4294,72.5945,72.3836,72.5395,431347.0
2022-04-29 09:50:00,79.1,79.18,78.91,78.97,321081.0,72.5395,72.6128,72.3652,72.4203,321081.0
2022-04-29 09:55:00,78.97,79.29,78.96,79.2,339973.0,72.4203,72.7137,72.4111,72.6312,339973.0
2022-04-29 10:00:00,79.21,79.3,79.14,79.18,279427.0,72.6404,72.7229,72.5762,72.6128,279427.0
2022-04-29 10:05:00,79.18,79.28,79.12,79.13,215454.0,72.6128,72.7045,72.5578,72.567,215454.0
2022-04-29 10:10:00,79.13,79.21,79.07,79.07,230579.0,72.567,72.6404,72.512,72.512,230579.0
2022-04-29 10:15:00,79.07,79.13,78.83,78.86,719452.0,72.512,72.567,72.2919,72.3194,719452.0
2022-04-29 10:20:00,78.86,78.88,78.78,78.8,270971.0,72.3194,72.3377,72.246,72.2644,270971.0
2022-04-29 10:25:00,78.79,78.84,78.72,78.72,221364.0,72.2552,72.301,72.191,72.191,221364.0
2022-04-29 10:30:00,78.72,78.74,78.62,78.64,293073.0,72.191,72.2093,72.0993,72.1176,293073.0
2022-04-29 10:35:00,78.64,78.8,78.57,78.79,240625.0,72.1176,72.2644,72.0534,72.2552,240625.0
2022-04-29 10:40:00,78.79,78.83,78.64,78.69,490684.0,72.2552,72.2919,72.1176,72.1635,490684.0
2022-04-29 10:45:00,78.68,78.7,78.62,78.68,192663.0,72.1543,72.1727,72.0993,72.1543,192663.0
2022-04-29 10:50:00,78.68,78.76,78.68,78.73,212118.0,72.1543,72.2277,72.1543,72.2002,212118.0
2022-04-29 10:55:00,78.73,78.74,78.62,78.65,287222.0,72.2002,72.2093,72.0993,72.1268,287222.0
2022-04-29 11:00:00,78.65,78.65,78.5,78.56,235794.0,72.1268,72.1268,71.9892,72.0443,235794.0
2022-04-29 11:05:00,78.56,78.73,78.56,78.63,189973.0,72.0443,72.2002,72.0443,72.1085,189973.0
2022-04-29 11:10:00,78.64,78.67,78.51,78.58,196269.0,72.1176,72.1451,71.9984,72.0626,196269.0
2022-04-29 11:15:00,78.57,78.71,78.55,78.71,169557.0,72.0534,72.1818,72.0351,72.1818,169557.0
2022-04-29 11:20:00,78.72,78.73,78.63,78.65,240017.0,72.191,72.2002,72.1085,72.1268,240017.0
2022-04-29 11:25:00,78.64,78.71,78.59,78.7,265682.0,72.1176,72.1818,72.0718,72.1727,265682.0
2022-04-29 11:30:00,78.69,78.88,78.67,78.83,226863.0,72.1635,72.3377,72.1451,72.2919,226863.0
2022-04-29 11:35:00,78.83,78.87,78.7,78.7,155363.0,72.2919,72.3286,72.1727,72.1727,155363.0
2022-04-29 11:40:00,78.69,78.81,78.67,78.76,340371.0,72.1635,72.2735,72.1451,72.2277,340371.0
2022-04-29 11:45:00,78.76,78.82,78.73,78.78,296390.0,72.2277,72.2827,72.2002,72.246,296390.0
2022-04-29 11:50:00,78.77,78.79,78.71,78.75,153861.0,72.2368,72.2552,72.1818,72.2185,153861.0
2022-04-29 11:55:00,78.76,78.8,78.64,78.66,166077.0,72.2277,72.2644,72.1176,72.136,166077.0
2022-04-29 12:00:00,78.66,78.67,78.49,78.51,202135.0,72.136,72.1451,71.9801,71.9984,202135.0
2022-04-29 12:05:00,78.51,78.53,78.42,78.43,161500.0,71.9984,72.0168,71.9159,71.925,161500.0
2022-04-29 12:10:00,78.43,78.54,78.42,78.5,157155.0,71.925,72.0259,71.9159,71.9892,157155.0
2022-04-29 12:15:00,78.5,78.5,78.41,78.41,172797.0,71.9892,71.9892,71.9067,71.9067,172797.0
2022-04-29 12:20:00,78.42,78.54,78.4,78.53,254902.0,71.9159,72.0259,71.8975,72.0168,254902.0
2022-04-29 12:25:00,78.53,78.58,78.43,78.47,143522.0,72.0168,72.0626,71.925,71.9617,143522.0
2022-04-29 12:30:00,78.47,78.48,78.4,78.45,121978.0,71.9617,71.9709,71.8975,71.9434,121978.0
2022-04-29 12:35:00,78.45,78.53,78.42,78.51,116209.0,71.9434,72.0168,71.9159,71.9984,116209.0
2022-04-29 12:40:00,78.51,78.52,78.44,78.45,108906.0,71.9984,72.0076,71.9342,71.9434,108906.0
2022-04-29 12:45:00,78.46,78.49,78.37,78.39,99310.0,71.9526,71.9801,71.87,71.8884,99310.0
2022-04-29 12:50:00,78.38,78.39,78.19,78.2,154918.0,71.8792,71.8884,71.7049,71.7141,154918.0
2022-04-29 12:55:00,78.21,78.33,78.2,78.29,79658.0,71.7233,71.8333,71.7141,71.7967,79658.0
2022-04-29 13:00:00,78.29,78.4,78.28,78.38,199444.0,71.7967,71.8975,71.7875,71.8792,199444.0
2022-04-29 13:05:00,78.38,78.38,78.24,78.3,134427.0,71.8792,71.8792,71.7508,71.8058,134427.0
2022-04-29 13:10:00,78.29,78.35,78.27,78.32,143396.0,71.7967,71.8517,71.7783,71.8242,143396.0
2022-04-29 13:15:00,78.33,78.4,78.31,78.37,249752.0,71.8333,71.8975,71.815,71.87,249752.0
2022-04-29 13:20:00,78.37,78.51,78.35,78.49,292783.0,71.87,71.9984,71.8517,71.9801,292783.0
2022-04-29 13:25:00,78.49,78.57,78.41,78.41,102050.0,71.9801,72.0534,71.9067,71.9067,102050.0
2022-04-29 13:30:00,78.41,78.49,78.41,78.46,81300.0,71.9067,71.9801,71.9067,71.9526,81300.0
2022-04-29 13:35:00,78.45,78.57,78.44,78.53,133810.0,71.9434,72.0534,71.9342,72.0168,133810.0
2022-04-29 13:40:00,78.53,78.54,78.38,78.41,173410.0,72.0168,72.0259,71.8792,71.9067,173410.0
2022-04-29 13:45:00,78.41,78.41,78.36,78.38,145121.0,71.9067,71.9067,71.8608,71.8792,145121.0
2022-04-29 13:50:00,78.38,78.41,78.33,78.34,111955.0,71.8792,71.9067,71.8333,71.8425,111955.0
2022-04-29 13:55:00,78.34,78.37,78.3,78.35,140452.0,71.8425,71.87,71.8058,71.8517,140452.0
2022-04-29 14:00:00,78.34,78.37,78.27,78.31,110564.0,71.8425,71.87,71.7783,71.815,110564.0
2022-04-29 14:05:00,78.32,78.41,78.29,78.36,130157.0,71.8242,71.9067,71.7967,71.8608,130157.0
2022-04-29 14:10:00,78.36,78.48,78.35,78.48,146396.0,71.8608,71.9709,71.8517,71.9709,146396.0
2022-04-29 14:15:00,78.48,78.58,78.47,78.5,195397.0,71.9709,72.0626,71.9617,71.9892,195397.0
2022-04-29 14:20:00,78.49,78.49,78.41,78.44,106065.0,71.9801,71.9801,71.9067,71.9342,106065.0
2022-04-29 14:25:00,78.44,78.48,78.4,78.4,175159.0,71.9342,71.9709,71.8975,71.8975,175159.0
2022-04-29 14:30:00,78.39,78.43,78.35,78.41,151852.0,71.8884,71.925,71.8517,71.9067,151852.0
2022-04-29 14:35:00,78.41,78.45,78.34,78.34,123864.0,71.9067,71.9434,71.8425,71.8425,123864.0
2022-04-29 14:40:00,78.34,78.41,78.34,78.41,128307.0,71.8425,71.9067,71.8425,71.9067,128307.0
2022-04-29 14:45:00,78.4,78.43,78.26,78.27,271068.0,71.8975,71.925,71.7691,71.7783,271068.0
2022-04-29 14:50:00,78.27,78.3,78.21,78.21,209267.0,71.7783,71.8058,71.7233,71.7233,209267.0
2022-04-29 14:55:00,78.22,78.29,78.17,78.26,256499.0,71.7325,71.7967,71.6866,71.7691,256499.0
2022-04-29 15:00:00,78.26,78.26,78.16,78.22,220427.0,71.7691,71.7691,71.6774,71.7325,220427.0
2022-04-29 15:05:00,78.22,78.22,78.08,78.11,311296.0,71.7325,71.7325,71.6041,71.6316,311296.0
2022-04-29 15:10:00,78.11,78.14,77.98,78.01,403466.0,71.6316,71.6591,71.5124,71.5399,403466.0
2022-04-29 15:15:00,78.0,78.14,77.98,78.12,532184.0,71.5307,71.6591,71.5124,71.6408,532184.0
2022-04-29 15:20:00,78.12,78.13,78.02,78.1,371408.0,71.6408,71.6499,71.549,71.6224,371408.0
2022-04-29 15:25:00,78.1,78.14,78.03,78.03,488615.0,71.6224,71.6591,71.5582,71.5582,488615.0
2022-04-29 15:30:00,78.04,78.17,78.0,78.13,839145.0,71.5674,71.6866,71.5307,71.6499,839145.0
2022-04-29 15:35:00,78.13,78.24,78.1,78.15,940008.0,71.6499,71.7508,71.6224,71.6683,940008.0
2022-04-29 15:40:00,78.15,78.22,78.08,78.08,1204489.0,71.6683,71.7325,71.6041,71.6041,1204489.0
2022-04-29 15:45:00,78.08,78.11,77.86,77.86,1475095.0,71.6041,71.6316,71.4023,71.4023,1475095.0
2022-04-29 15:50:00,77.86,77.86,77.58,77.65,2046567.0,71.4023,71.4023,71.1455,71.2097,2046567.0
2022-04-29 15:55:00,77.64,77.68,77.54,77.65,2810484.0,71.2006,71.2372,71.1089,71.2097,2810484.0
2022-05-02 09:30:00,78.24,78.29,77.8,77.81,852798.0,71.7508,71.7967,71.3473,71.3565,852798.0
2022-05-02 09:35:00,77.8,77.82,77.23,77.37,920036.0,71.3473,71.3656,70.8246,70.953,920036.0
2022-05-02 09:40:00,77.38,77.67,77.22,77.41,744427.0,70.9621,71.2281,70.8154,70.9896,744427.0
2022-05-02 09:45:00,77.41,77.42,77.14,77.17,538355.0,70.9896,70.9988,70.742,70.7695,538355.0
2022-05-02 09:50:00,77.17,77.26,76.97,77.13,564145.0,70.7695,70.8521,70.5861,70.7329,564145.0
2022-05-02 09:55:00,77.12,77.21,76.97,77.12,601425.0,70.7237,70.8062,70.5861,70.7237,601425.0
2022-05-02 10:00:00,77.13,77.51,77.06,77.47,689696.0,70.7329,71.0813,70.6687,71.0447,689696.0
2022-05-02 10:05:00,77.46,77.52,76.98,77.02,532334.0,71.0355,71.0905,70.5953,70.632,532334.0
2022-05-02 10:10:00,77.02,77.22,76.89,77.22,666441.0,70.632,70.8154,70.5128,70.8154,666441.0
2022-05-02 10:15:00,77.22,77.4,77.11,77.36,568711.0,70.8154,70.9805,70.7145,70.9438,568711.0
2022-05-02 10:20:00,77.36,77.58,77.2,77.52,648458.0,70.9438,71.1455,70.7971,71.0905,648458.0
2022-05-02 10:25:00,77.51,77.64,77.46,77.47,631639.0,71.0813,71.2006,71.0355,71.0447,631639.0
2022-05-02 10:30:00,77.47,77.69,77.47,77.57,472880.0,71.0447,71.2464,71.0447,71.1364,472880.0
2022-05-02 10:35:00,77.57,77.58,77.42,77.53,480266.0,71.1364,71.1455,70.9988,71.0997,480266.0
2022-05-02 10:40:00,77.53,77.62,77.49,77.51,725698.0,71.0997,71.1822,71.063,71.0813,725698.0
2022-05-02 10:45:00,77.51,77.62,77.48,77.62,417144.0,71.0813,71.1822,71.0538,71.1822,417144.0
2022-05-02 10:50:00,77.62,77.63,77.44,77.46,362863.0,71.1822,71.1914,71.0172,71.0355,362863.0
2022-05-02 10:55:00,77.45,77.52,77.39,77.44,397844.0,71.0263,71.0905,70.9713,71.0172,397844.0
2022-05-02 11:00:00,77.44,77.49,77.14,77.15,318060.0,71.0172,71.063,70.742,70.7512,318060.0
2022-05-02 11:05:00,77.15,77.29,77.13,77.23,453544.0,70.7512,70.8796,70.7329,70.8246,453544.0
2022-05-02 11:10:00,77.24,77.24,77.02,77.13,453087.0,70.8337,70.8337,70.632,70.7329,453087.0
2022-05-02 11:15:00,77.13,77.16,76.89,76.92,407866.0,70.7329,70.7604,70.5128,70.5403,407866.0
2022-05-02 11:20:00,76.92,77.0,76.85,76.99,369320.0,70.5403,70.6136,70.4761,70.6045,369320.0
2022-05-02 11:25:00,76.99,77.03,76.76,76.83,576562.0,70.6045,70.6412,70.3936,70.4577,576562.0
2022-05-02 11:30:00,76.83,76.94,76.74,76.84,443467.0,70.4577,70.5586,70.3752,70.4669,443467.0
2022-05-02 11:35:00,76.84,77.06,76.77,76.8,534788.0,70.4669,70.6687,70.4027,70.4302,534788.0
2022-05-02 11:40:00,76.79,76.92,76.71,76.82,398584.0,70.4211,70.5403,70.3477,70.4486,398584.0
2022-05-02 11:45:00,76.82,76.87,76.76,76.8,383601.0,70.4486,70.4944,70.3936,70.4302,383601.0
2022-05-02 11:50:00,76.8,76.8,76.68,76.77,325177.0,70.4302,70.4302,70.3202,70.4027,325177.0
2022-05-02 11:55:00,76.77,76.86,76.7,76.85,584475.0,70.4027,70.4853,70.3385,70.4761,584475.0
2022-05-02 12:00:00,76.85,76.9,76.53,76.56,431936.0,70.4761,70.5219,70.1826,70.2101,431936.0
2022-05-02 12:05:00,76.56,76.61,76.46,76.53,340774.0,70.2101,70.256,70.1184,70.1826,340774.0
2022-05-02 12:10:00,76.52,76.54,76.38,76.51,529232.0,70.1735,70.1918,70.0451,70.1643,529232.0
2022-05-02 12:15:00,76.5,76.66,76.45,76.65,357800.0,70.1551,70.3018,70.1093,70.2927,357800.0
2022-05-02 12:20:00,76.65,76.81,76.65,76.7,411483.0,70.2927,70.4394,70.2927,70.3385,411483.0
2022-05-02 12:25:00,76.7,76.7,76.57,76.6,203098.0,70.3385,70.3385,70.2193,70.2468,203098.0
2022-05-02 12:30:00,76.6,76.68,76.57,76.62,290721.0,70.2468,70.3202,70.2193,70.2652,290721.0
2022-05-02 12:35:00,76.62,76.67,76.49,76.51,380299.0,70.2652,70.311,70.1459,70.1643,380299.0
2022-05-02 12:40:00,76.51,76.58,76.41,76.43,237213.0,70.1643,70.2285,70.0726,70.0909,237213.0
2022-05-02 12:45:00,76.42,76.51,76.36,76.45,393932.0,70.0818,70.1643,70.0267,70.1093,393932.0
2022-05-02 12:50:00,76.45,76.46,76.26,76.29,330886.0,70.1093,70.1184,69.935,69.9625,330886.0
2022-05-02 12:55:00,76.3,76.39,76.19,76.26,511711.0,69.9717,70.0542,69.8708,69.935,511711.0
2022-05-02 13:00:00,76.26,76.31,76.09,76.14,395358.0,69.935,69.9809,69.7791,69.825,395358.0
2022-05-02 13:05:00,76.14,76.38,76.12,76.34,751781.0,69.825,70.0451,69.8066,70.0084,751781.0
2022-05-02 13:10:00,76.33,76.47,76.32,76.4,306157.0,69.9992,70.1276,69.99,70.0634,306157.0
2022-05-02 13:15:00,76.4,76.42,76.29,76.36,307816.0,70.0634,70.0818,69.9625,70.0267,307816.0
2022-05-02 13:20:00,76.36,76.37,76.2,76.22,373406.0,70.0267,70.0359,69.88,69.8983,373406.0
2022-05-02 13:25:00,76.22,76.3,76.14,76.22,377618.0,69.8983,69.9717,69.825,69.8983,377618.0
2022-05-02 13:30:00,76.22,76.25,76.07,76.09,360232.0,69.8983,69.9259,69.7608,69.7791,360232.0
2022-05-02 13:35:00,76.08,76.2,76.07,76.18,578560.0,69.77,69.88,69.7608,69.8617,578560.0
2022-05-02 13:40:00,76.17,76.3,76.17,76.18,512553.0,69.8525,69.9717,69.8525,69.8617,512553.0
2022-05-02 13:45:00,76.18,76.22,76.11,76.14,571865.0,69.8617,69.8983,69.7975,69.825,571865.0
2022-05-02 13:50:00,76.15,76.18,76.09,76.11,544118.0,69.8341,69.8617,69.7791,69.7975,544118.0
2022-05-02 13:55:00,76.11,76.2,76.09,76.15,996102.0,69.7975,69.88,69.7791,69.8341,996102.0
2022-05-02 14:00:00,76.14,76.22,76.04,76.21,802344.0,69.825,69.8983,69.7333,69.8892,802344.0
2022-05-02 14:05:00,76.22,76.32,76.14,76.14,383053.0,69.8983,69.99,69.825,69.825,383053.0
2022-05-02 14:10:00,76.14,76.14,75.95,75.98,572656.0,69.825,69.825,69.6507,69.6782,572656.0
2022-05-02 14:15:00,75.98,76.03,75.92,75.96,552024.0,69.6782,69.7241,69.6232,69.6599,552024.0
2022-05-02 14:20:00,75.96,76.02,75.94,75.94,537570.0,69.6599,69.7149,69.6416,69.6416,537570.0
2022-05-02 14:25:00,75.93,75.94,75.85,75.86,367509.0,69.6324,69.6416,69.559,69.5682,367509.0
2022-05-02 14:30:00,75.85,75.86,75.67,75.75,1391812.0,69.559,69.5682,69.394,69.4673,1391812.0
2022-05-02 14:35:00,75.74,75.81,75.68,75.75,398025.0,69.4582,69.5223,69.4031,69.4673,398025.0
2022-05-02 14:40:00,75.75,75.77,75.49,75.55,470494.0,69.4673,69.4857,69.2289,69.2839,470494.0
2022-05-02 14:45:00,75.55,75.75,75.55,75.68,513988.0,69.2839,69.4673,69.2839,69.4031,513988.0
2022-05-02 14:50:00,75.69,75.83,75.56,75.76,573067.0,69.4123,69.5407,69.2931,69.4765,573067.0
2022-05-02 14:55:00,75.76,75.79,75.6,75.67,513901.0,69.4765,69.504,69.3298,69.394,513901.0
2022-05-02 15:00:00,75.66,75.87,75.65,75.83,645829.0,69.3848,69.5774,69.3756,69.5407,645829.0
2022-05-02 15:05:00,75.83,76.07,75.83,76.0,767735.0,69.5407,69.7608,69.5407,69.6966,767735.0
2022-05-02 15:10:00,75.99,76.15,75.97,76.12,882994.0,69.6874,69.8341,69.6691,69.8066,882994.0
2022-05-02 15:15:00,76.12,76.18,76.01,76.16,671980.0,69.8066,69.8617,69.7058,69.8433,671980.0
2022-05-02 15:20:00,76.16,76.36,76.16,76.33,559354.0,69.8433,70.0267,69.8433,69.9992,559354.0
2022-05-02 15:25:00,76.33,76.42,76.28,76.36,652289.0,69.9992,70.0818,69.9534,70.0267,652289.0
2022-05-02 15:30:00,76.35,76.59,76.35,76.57,1256570.0,70.0176,70.2377,70.0176,70.2193,1256570.0
2022-05-02 15:35:00,76.58,76.62,76.35,76.39,1061444.0,70.2285,70.2652,70.0176,70.0542,1061444.0
2022-05-02 15:40:00,76.4,76.53,76.29,76.31,1053414.0,70.0634,70.1826,69.9625,69.9809,1053414.0
2022-05-02 15:45:00,76.3,76.65,76.28,76.64,1240750.0,69.9717,70.2927,69.9534,70.2835,1240750.0
2022-05-02 15:50:00,76.62,76.63,76.44,76.58,1645225.0,70.2652,70.2743,70.1001,70.2285,1645225.0
2022-05-02 15:55:00,76.57,76.66,76.49,76.64,2211850.0,70.2193,70.3018,70.1459,70.2835,2211850.0
2022-05-03 09:30:00,76.49,76.81,76.32,76.79,826624.0,70.1459,70.4394,69.99,70.4211,826624.0
2022-05-03 09:35:00,76.78,76.8,76.32,76.34,1025120.0,70.4119,70.4302,69.99,70.0084,1025120.0
2022-05-03 09:40:00,76.34,76.62,76.34,76.44,519552.0,70.0084,70.2652,70.0084,70.1001,519552.0
2022-05-03 09:45:00,76.44,76.64,76.33,76.55,422693.0,70.1001,70.2835,69.9992,70.201,422693.0
2022-05-03 09:50:00,76.55,76.66,76.4,76.42,563331.0,70.201,70.3018,70.0634,70.0818,563331.0
2022-05-03 09:55:00,76.42,76.54,76.3,76.31,927508.0,70.0818,70.1918,69.9717,69.9809,927508.0
2022-05-03 10:00:00,76.32,76.39,76.12,76.19,1043610.0,69.99,70.0542,69.8066,69.8708,1043610.0
2022-05-03 10:05:00,76.19,76.24,75.92,75.98,984338.0,69.8708,69.9167,69.6232,69.6782,984338.0
2022-05-03 10:10:00,75.98,76.17,75.9,76.14,747656.0,69.6782,69.8525,69.6049,69.825,747656.0
2022-05-03 10:15:00,76.14,76.34,76.09,76.33,740758.0,69.825,70.0084,69.7791,69.9992,740758.0
2022-05-03 10:20:00,76.32,76.45,76.29,76.4,447419.0,69.99,70.1093,69.9625,70.0634,447419.0
2022-05-03 10:25:00,76.41,76.52,76.4,76.49,395084.0,70.0726,70.1735,70.0634,70.1459,395084.0
2022-05-03 10:30:00,76.49,76.63,76.43,76.5,528938.0,70.1459,70.2743,70.0909,70.1551,528938.0
2022-05-03 10:35:00,76.5,76.52,76.41,76.51,425542.0,70.1551,70.1735,70.0726,70.1643,425542.0
2022-05-03 10:40:00,76.51,76.55,76.4,76.41,493375.0,70.1643,70.201,70.0634,70.0726,493375.0
2022-05-03 10:45:00,76.4,76.44,76.28,76.31,477739.0,70.0634,70.1001,69.9534,69.9809,477739.0
2022-05-03 10:50:00,76.3,76.5,76.27,76.42,475391.0,69.9717,70.1551,69.9442,70.0818,475391.0
2022-05-03 10:55:00,76.42,76.5,76.38,76.46,388100.0,70.0818,70.1551,70.0451,70.1184,388100.0
2022-05-03 11:00:00,76.45,76.69,76.42,76.69,424193.0,70.1093,70.3294,70.0818,70.3294,424193.0
2022-05-03 11:05:00,76.69,76.88,76.67,76.82,294831.0,70.3294,70.5036,70.311,70.4486,294831.0
2022-05-03 11:10:00,76.83,76.91,76.79,76.91,374982.0,70.4577,70.5311,70.4211,70.5311,374982.0
2022-05-03 11:15:00,76.91,76.99,76.79,76.83,448494.0,70.5311,70.6045,70.4211,70.4577,448494.0
2022-05-03 11:20:00,76.83,76.96,76.82,76.94,339704.0,70.4577,70.577,70.4486,70.5586,339704.0
2022-05-03 11:25:00,76.94,76.97,76.88,76.91,299724.0,70.5586,70.5861,70.5036,70.5311,299724.0
2022-05-03 11:30:00,76.91,77.12,76.91,77.09,376360.0,70.5311,70.7237,70.5311,70.6962,376360.0
2022-05-03 11:35:00,77.09,77.1,76.86,76.9,237592.0,70.6962,70.7054,70.4853,70.5219,237592.0
2022-05-03 11:40:00,76.9,77.0,76.89,76.89,193100.0,70.5219,70.6136,70.5128,70.5128,193100.0
2022-05-03 11:45:00,76.88,76.9,76.81,76.9,148714.0,70.5036,70.5219,70.4394,70.5219,148714.0
2022-05-03 11:50:00,76.9,76.9,76.77,76.8,142572.0,70.5219,70.5219,70.4027,70.4302,142572.0
2022-05-03 11:55:00,76.79,76.87,76.79,76.83,123298.0,70.4211,70.4944,70.4211,70.4577,123298.0
2022-05-03 12:00:00,76.83,76.97,76.81,76.91,220945.0,70.4577,70.5861,70.4394,70.5311,220945.0
2022-05-03 12:05:00,76.9,76.9,76.65,76.68,652288.0,70.5219,70.5219,70.2927,70.3202,652288.0
2022-05-03 12:10:00,76.69,76.72,76.62,76.69,226630.0,70.3294,70.3569,70.2652,70.3294,226630.0
2022-05-03 12:15:00,76.69,76.72,76.59,76.67,240849.0,70.3294,70.3569,70.2377,70.311,240849.0
2022-05-03 12:20:00,76.67,76.78,76.66,76.75,279660.0,70.311,70.4119,70.3018,70.3844,279660.0
2022-05-03 12:25:00,76.75,76.83,76.64,76.65,342475.0,70.3844,70.4577,70.2835,70.2927,342475.0
2022-05-03 12:30:00,76.64,76.7,76.56,76.68,325643.0,70.2835,70.3385,70.2101,70.3202,325643.0
2022-05-03 12:35:00,76.69,76.72,76.61,76.67,233683.0,70.3294,70.3569,70.256,70.311,233683.0
2022-05-03 12:40:00,76.67,76.71,76.63,76.66,164180.0,70.311,70.3477,70.2743,70.3018,164180.0
2022-05-03 12:45:00,76.66,76.71,76.58,76.63,264668.0,70.3018,70.3477,70.2285,70.2743,264668.0
2022-05-03 12:50:00,76.62,76.69,76.61,76.62,214129.0,70.2652,70.3294,70.256,70.2652,214129.0
2022-05-03 12:55:00,76.61,76.67,76.53,76.65,204668.0,70.256,70.311,70.1826,70.2927,204668.0
2022-05-03 13:00:00,76.66,76.78,76.63,76.67,280480.0,70.3018,70.4119,70.2743,70.311,280480.0
2022-05-03 13:05:00,76.66,76.76,76.64,76.75,177570.0,70.3018,70.3936,70.2835,70.3844,177570.0
2022-05-03 13:10:00,76.75,76.82,76.73,76.76,255339.0,70.3844,70.4486,70.366,70.3936,255339.0
2022-05-03 13:15:00,76.76,76.81,76.75,76.78,178410.0,70.3936,70.4394,70.3844,70.4119,178410.0
2022-05-03 13:20:00,76.77,76.83,76.66,76.71,419116.0,70.4027,70.4577,70.3018,70.3477,419116.0
2022-05-03 13:25:00,76.71,76.71,76.54,76.6,222426.0,70.3477,70.3477,70.1918,70.2468,222426.0
2022-05-03 13:30:00,76.6,76.61,76.53,76.58,195561.0,70.2468,70.256,70.1826,70.2285,195561.0
2022-05-03 13:35:00,76.58,76.58,76.5,76.54,255875.0,70.2285,70.2285,70.1551,70.1918,255875.0
2022-05-03 13:40:00,76.55,76.56,76.47,76.52,221640.0,70.201,70.2101,70.1276,70.1735,221640.0
2022-05-03 13:45:00,76.53,76.56,76.41,76.44,226029.0,70.1826,70.2101,70.0726,70.1001,226029.0
2022-05-03 13:50:00,76.44,76.48,76.34,76.38,229978.0,70.1001,70.1368,70.0084,70.0451,229978.0
2022-05-03 13:55:00,76.38,76.4,76.32,76.36,319871.0,70.0451,70.0634,69.99,70.0267,319871.0
2022-05-03 14:00:00,76.36,76.36,76.25,76.26,470981.0,70.0267,70.0267,69.9259,69.935,470981.0
2022-05-03 14:05:00,76.26,76.31,76.23,76.29,719507.0,69.935,69.9809,69.9075,69.9625,719507.0
2022-05-03 14:10:00,76.29,76.31,76.18,76.19,377295.0,69.9625,69.9809,69.8617,69.8708,377295.0
2022-05-03 14:15:00,76.18,76.2,76.11,76.14,306428.0,69.8617,69.88,69.7975,69.825,306428.0
2022-05-03 14:20:00,76.14,76.22,76.11,76.17,359954.0,69.825,69.8983,69.7975,69.8525,359954.0
2022-05-03 14:25:00,76.18,76.18,76.11,76.14,305958.0,69.8617,69.8617,69.7975,69.825,305958.0
2022-05-03 14:30:00,76.14,76.21,76.12,76.18,256285.0,69.825,69.8892,69.8066,69.8617,256285.0
2022-05-03 14:35:00,76.17,76.3,76.13,76.14,460345.0,69.8525,69.9717,69.8158,69.825,460345.0
2022-05-03 14:40:00,76.14,76.25,76.01,76.19,684229.0,69.825,69.9259,69.7058,69.8708,684229.0
2022-05-03 14:45:00,76.2,76.24,76.06,76.21,331957.0,69.88,69.9167,69.7516,69.8892,331957.0
2022-05-03 14:50:00,76.21,76.35,76.19,76.27,327588.0,69.8892,70.0176,69.8708,69.9442,327588.0
2022-05-03 14:55:00,76.27,76.37,76.23,76.36,858930.0,69.9442,70.0359,69.9075,70.0267,858930.0
2022-05-03 15:00:00,76.36,76.38,76.26,76.29,892424.0,70.0267,70.0451,69.935,69.9625,892424.0
2022-05-03 15:05:00,76.3,76.45,76.29,76.4,588454.0,69.9717,70.1093,69.9625,70.0634,588454.0
2022-05-03 15:10:00,76.4,76.43,76.37,76.38,502288.0,70.0634,70.0909,70.0359,70.0451,502288.0
2022-05-03 15:15:00,76.38,76.41,76.26,76.26,793431.0,70.0451,70.0726,69.935,69.935,793431.0
2022-05-03 15:20:00,76.27,76.37,76.18,76.28,647419.0,69.9442,70.0359,69.8617,69.9534,647419.0
2022-05-03 15:25:00,76.28,76.32,76.21,76.24,671226.0,69.9534,69.99,69.8892,69.9167,671226.0
2022-05-03 15:30:00,76.24,76.38,76.19,76.34,858012.0,69.9167,70.0451,69.8708,70.0084,858012.0
2022-05-03 15:35:00,76.34,76.34,76.13,76.18,829180.0,70.0084,70.0084,69.8158,69.8617,829180.0
2022-05-03 15:40:00,76.18,76.19,76.04,76.11,828304.0,69.8617,69.8708,69.7333,69.7975,828304.0
2022-05-03 15:45:00,76.1,76.2,76.02,76.12,905899.0,69.7883,69.88,69.7149,69.8066,905899.0
2022-05-03 15:50:00,76.11,76.41,76.09,76.4,1661468.0,69.7975,70.0726,69.7791,70.0634,1661468.0
2022-05-03 15:55:00,76.4,76.47,76.34,76.41,1685793.0,70.0634,70.1276,70.0084,70.0726,1685793.0
2022-05-04 09:30:00,76.43,76.57,76.3,76.33,522701.0,70.0909,70.2193,69.9717,69.9992,522701.0
2022-05-04 09:35:00,76.33,76.4,76.2,76.25,403141.0,69.9992,70.0634,69.88,69.9259,403141.0
2022-05-04 09:40:00,76.25,76.46,76.21,76.44,271143.0,69.9259,70.1184,69.8892,70.1001,271143.0
2022-05-04 09:45:00,76.45,76.63,76.43,76.45,443690.0,70.1093,70.2743,70.0909,70.1093,443690.0
2022-05-04 09:50:00,76.43,76.64,76.38,76.57,384097.0,70.0909,70.2835,70.0451,70.2193,384097.0
2022-05-04 09:55:00,76.56,76.71,76.56,76.69,371295.0,70.2101,70.3477,70.2101,70.3294,371295.0
2022-05-04 10:00:00,76.69,76.81,76.64,76.72,709114.0,70.3294,70.4394,70.2835,70.3569,709114.0
2022-05-04 10:05:00,76.71,76.81,76.62,76.8,414470.0,70.3477,70.4394,70.2652,70.4302,414470.0
2022-05-04 10:10:00,76.81,76.89,76.78,76.81,632347.0,70.4394,70.5128,70.4119,70.4394,632347.0
2022-05-04 10:15:00,76.82,76.88,76.78,76.88,321961.0,70.4486,70.5036,70.4119,70.5036,321961.0
2022-05-04 10:20:00,76.87,76.93,76.73,76.75,225053.0,70.4944,70.5495,70.366,70.3844,225053.0
2022-05-04 10:25:00,76.75,76.86,76.73,76.79,286588.0,70.3844,70.4853,70.366,70.4211,286588.0
2022-05-04 10:30:00,76.8,76.87,76.65,76.69,303974.0,70.4302,70.4944,70.2927,70.3294,303974.0
2022-05-04 10:35:00,76.69,76.84,76.68,76.83,161803.0,70.3294,70.4669,70.3202,70.4577,161803.0
2022-05-04 10:40:00,76.83,76.86,76.75,76.77,221927.0,70.4577,70.4853,70.3844,70.4027,221927.0
2022-05-04 10:45:00,76.78,76.84,76.76,76.8,227176.0,70.4119,70.4669,70.3936,70.4302,227176.0
2022-05-04 10:50:00,76.8,76.83,76.73,76.79,200583.0,70.4302,70.4577,70.366,70.4211,200583.0
2022-05-04 10:55:00,76.78,76.9,76.76,76.83,103588.0,70.4119,70.5219,70.3936,70.4577,103588.0
2022-05-04 11:00:00,76.83,76.95,76.82,76.95,190510.0,70.4577,70.5678,70.4486,70.5678,190510.0
2022-05-04 11:05:00,76.95,76.99,76.93,76.97,257220.0,70.5678,70.6045,70.5495,70.5861,257220.0
2022-05-04 11:10:00,76.98,77.0,76.9,76.95,209432.0,70.5953,70.6136,70.5219,70.5678,209432.0
2022-05-04 11:15:00,76.96,76.98,76.87,76.91,139256.0,70.577,70.5953,70.4944,70.5311,139256.0
2022-05-04 11:20:00,76.91,76.96,76.88,76.94,152621.0,70.5311,70.577,70.5036,70.5586,152621.0
2022-05-04 11:25:00,76.93,77.0,76.86,76.9,188694.0,70.5495,70.6136,70.4853,70.5219,188694.0
2022-05-04 11:30:00,76.91,76.94,76.85,76.92,749890.0,70.5311,70.5586,70.4761,70.5403,749890.0
2022-05-04 11:35:00,76.93,76.96,76.88,76.95,386735.0,70.5495,70.577,70.5036,70.5678,386735.0
2022-05-04 11:40:00,76.95,77.02,76.93,77.02,188890.0,70.5678,70.632,70.5495,70.632,188890.0
2022-05-04 11:45:00,77.02,77.1,76.99,77.1,170860.0,70.632,70.7054,70.6045,70.7054,170860.0
2022-05-04 11:50:00,77.1,77.13,77.04,77.09,130353.0,70.7054,70.7329,70.6503,70.6962,130353.0
2022-05-04 11:55:00,77.1,77.11,77.04,77.05,137032.0,70.7054,70.7145,70.6503,70.6595,137032.0
2022-05-04 12:00:00,77.05,77.08,77.03,77.06,100696.0,70.6595,70.687,70.6412,70.6687,100696.0
2022-05-04 12:05:00,77.06,77.08,77.03,77.06,148902.0,70.6687,70.687,70.6412,70.6687,148902.0
2022-05-04 12:10:00,77.06,77.07,77.0,77.04,113000.0,70.6687,70.6778,70.6136,70.6503,113000.0
2022-05-04 12:15:00,77.04,77.1,77.02,77.09,176240.0,70.6503,70.7054,70.632,70.6962,176240.0
2022-05-04 12:20:00,77.09,77.12,77.05,77.05,135474.0,70.6962,70.7237,70.6595,70.6595,135474.0
2022-05-04 12:25:00,77.06,77.08,76.97,76.97,166004.0,70.6687,70.687,70.5861,70.5861,166004.0
2022-05-04 12:30:00,76.97,77.04,76.93,77.02,109642.0,70.5861,70.6503,70.5495,70.632,109642.0
2022-05-04 12:35:00,77.02,77.13,77.01,77.12,146251.0,70.632,70.7329,70.6228,70.7237,146251.0
2022-05-04 12:40:00,77.13,77.15,77.09,77.09,172508.0,70.7329,70.7512,70.6962,70.6962,172508.0
2022-05-04 12:45:00,77.1,77.11,77.04,77.11,128330.0,70.7054,70.7145,70.6503,70.7145,128330.0
2022-05-04 12:50:00,77.11,77.21,77.09,77.2,103993.0,70.7145,70.8062,70.6962,70.7971,103993.0
2022-05-04 12:55:00,77.2,77.22,77.13,77.17,227484.0,70.7971,70.8154,70.7329,70.7695,227484.0
2022-05-04 13:00:00,77.18,77.22,77.04,77.06,268718.0,70.7787,70.8154,70.6503,70.6687,268718.0
2022-05-04 13:05:00,77.07,77.09,76.96,76.99,173043.0,70.6778,70.6962,70.577,70.6045,173043.0
2022-05-04 13:10:00,76.98,76.99,76.9,76.96,103592.0,70.5953,70.6045,70.5219,70.577,103592.0
2022-05-04 13:15:00,76.96,77.06,76.95,77.03,151334.0,70.577,70.6687,70.5678,70.6412,151334.0
2022-05-04 13:20:00,77.04,77.05,76.95,76.98,187933.0,70.6503,70.6595,70.5678,70.5953,187933.0
2022-05-04 13:25:00,76.98,76.99,76.88,76.88,176367.0,70.5953,70.6045,70.5036,70.5036,176367.0
2022-05-04 13:30:00,76.88,76.88,76.77,76.8,239167.0,70.5036,70.5036,70.4027,70.4302,239167.0
2022-05-04 13:35:00,76.8,76.83,76.71,76.82,207840.0,70.4302,70.4577,70.3477,70.4486,207840.0
2022-05-04 13:40:00,76.83,76.92,76.8,76.91,113250.0,70.4577,70.5403,70.4302,70.5311,113250.0
2022-05-04 13:45:00,76.9,76.93,76.89,76.9,103155.0,70.5219,70.5495,70.5128,70.5219,103155.0
2022-05-04 13:50:00,76.89,76.89,76.83,76.87,76654.0,70.5128,70.5128,70.4577,70.4944,76654.0
2022-05-04 13:55:00,76.87,77.01,76.75,76.82,379308.0,70.4944,70.6228,70.3844,70.4486,379308.0
2022-05-04 14:00:00,76.82,77.1,76.69,77.04,732685.0,70.4486,70.7054,70.3294,70.6503,732685.0
2022-05-04 14:05:00,77.04,77.12,76.85,77.08,782112.0,70.6503,70.7237,70.4761,70.687,782112.0
2022-05-04 14:10:00,77.09,77.18,76.99,77.05,239979.0,70.6962,70.7787,70.6045,70.6595,239979.0
2022-05-04 14:15:00,77.05,77.06,76.84,76.9,206555.0,70.6595,70.6687,70.4669,70.5219,206555.0
2022-05-04 14:20:00,76.89,77.04,76.81,77.01,315480.0,70.5128,70.6503,70.4394,70.6228,315480.0
2022-05-04 14:25:00,77.02,77.33,76.97,77.27,254019.0,70.632,70.9163,70.5861,70.8613,254019.0
2022-05-04 14:30:00,77.27,77.33,76.68,76.74,883565.0,70.8613,70.9163,70.3202,70.3752,883565.0
2022-05-04 14:35:00,76.74,77.1,76.67,77.04,821741.0,70.3752,70.7054,70.311,70.6503,821741.0
2022-05-04 14:40:00,77.03,77.53,76.97,77.35,1027089.0,70.6412,71.0997,70.5861,70.9346,1027089.0
2022-05-04 14:45:00,77.36,77.69,77.36,77.55,770472.0,70.9438,71.2464,70.9438,71.118,770472.0
2022-05-04 14:50:00,77.55,77.81,77.55,77.8,964028.0,71.118,71.3565,71.118,71.3473,964028.0
2022-05-04 14:55:00,77.81,77.88,77.71,77.79,482801.0,71.3565,71.4207,71.2648,71.3381,482801.0
2022-05-04 15:00:00,77.8,77.89,77.64,77.73,734838.0,71.3473,71.4298,71.2006,71.2831,734838.0
2022-05-04 15:05:00,77.74,77.86,77.69,77.81,408422.0,71.2923,71.4023,71.2464,71.3565,408422.0
2022-05-04 15:10:00,77.82,77.91,77.8,77.87,580681.0,71.3656,71.4482,71.3473,71.4115,580681.0
2022-05-04 15:15:00,77.86,77.94,77.74,77.79,754995.0,71.4023,71.4757,71.2923,71.3381,754995.0
2022-05-04 15:20:00,77.8,77.93,77.76,77.93,783457.0,71.3473,71.4665,71.3106,71.4665,783457.0
2022-05-04 15:25:00,77.92,78.03,77.91,78.02,495275.0,71.4573,71.5582,71.4482,71.549,495275.0
2022-05-04 15:30:00,78.02,78.18,78.0,78.15,439558.0,71.549,71.6958,71.5307,71.6683,439558.0
2022-05-04 15:35:00,78.15,78.17,78.07,78.12,619148.0,71.6683,71.6866,71.5949,71.6408,619148.0
2022-05-04 15:40:00,78.12,78.14,77.99,78.09,780061.0,71.6408,71.6591,71.5215,71.6132,780061.0
2022-05-04 15:45:00,78.1,78.2,77.97,78.19,847574.0,71.6224,71.7141,71.5032,71.7049,847574.0
2022-05-04 15:50:00,78.21,78.23,78.05,78.09,1093427.0,71.7233,71.7416,71.5766,71.6132,1093427.0
2022-05-04 15:55:00,78.09,78.16,78.05,78.15,2024844.0,71.6132,71.6774,71.5766,71.6683,2024844.0
2022-05-05 09:30:00,77.73,77.75,77.47,77.73,638038.0,71.2831,71.3014,71.0447,71.2831,638038.0
2022-05-05 09:35:00,77.73,77.88,77.67,77.71,602482.0,71.2831,71.4207,71.2281,71.2648,602482.0
2022-05-05 09:40:00,77.71,77.83,77.5,77.53,680472.0,71.2648,71.3748,71.0722,71.0997,680472.0
2022-05-05 09:45:00,77.53,77.68,77.49,77.5,287261.0,71.0997,71.2372,71.063,71.0722,287261.0
2022-05-05 09:50:00,77.51,77.63,77.41,77.49,267301.0,71.0813,71.1914,70.9896,71.063,267301.0
2022-05-05 09:55:00,77.49,77.58,77.32,77.4,227317.0,71.063,71.1455,70.9071,70.9805,227317.0
2022-05-05 10:00:00,77.4,77.52,77.38,77.46,255378.0,70.9805,71.0905,70.9621,71.0355,255378.0
2022-05-05 10:05:00,77.46,77.51,77.27,77.29,574018.0,71.0355,71.0813,70.8613,70.8796,574018.0
2022-05-05 10:10:00,77.28,77.36,77.18,77.35,391125.0,70.8704,70.9438,70.7787,70.9346,391125.0
2022-05-05 10:15:00,77.35,77.41,77.29,77.36,290771.0,70.9346,70.9896,70.8796,70.9438,290771.0
2022-05-05 10:20:00,77.37,77.41,77.23,77.31,281664.0,70.953,70.9896,70.8246,70.8979,281664.0
2022-05-05 10:25:00,77.31,77.49,77.3,77.32,163723.0,70.8979,71.063,70.8888,70.9071,163723.0
2022-05-05 10:30:00,77.32,77.47,77.29,77.47,157925.0,70.9071,71.0447,70.8796,71.0447,157925.0
2022-05-05 10:35:00,77.47,77.59,77.39,77.4,596689.0,71.0447,71.1547,70.9713,70.9805,596689.0
2022-05-05 10:40:00,77.4,77.41,77.17,77.24,302777.0,70.9805,70.9896,70.7695,70.8337,302777.0
2022-05-05 10:45:00,77.25,77.26,76.93,76.99,419608.0,70.8429,70.8521,70.5495,70.6045,419608.0
2022-05-05 10:50:00,76.98,77.11,76.92,77.08,343065.0,70.5953,70.7145,70.5403,70.687,343065.0
2022-05-05 10:55:00,77.09,77.22,77.02,77.2,380108.0,70.6962,70.8154,70.632,70.7971,380108.0
2022-05-05 11:00:00,77.2,77.28,77.04,77.07,267429.0,70.7971,70.8704,70.6503,70.6778,267429.0
2022-05-05 11:05:00,77.06,77.11,76.81,76.9,270798.0,70.6687,70.7145,70.4394,70.5219,270798.0
2022-05-05 11:10:00,76.91,76.92,76.74,76.84,300066.0,70.5311,70.5403,70.3752,70.4669,300066.0
2022-05-05 11:15:00,76.83,76.97,76.73,76.9,715191.0,70.4577,70.5861,70.366,70.5219,715191.0
2022-05-05 11:20:00,76.9,76.95,76.81,76.89,315435.0,70.5219,70.5678,70.4394,70.5128,315435.0
2022-05-05 11:25:00,76.88,77.0,76.86,77.0,258545.0,70.5036,70.6136,70.4853,70.6136,258545.0
2022-05-05 11:30:00,76.99,77.11,76.94,77.04,208810.0,70.6045,70.7145,70.5586,70.6503,208810.0
2022-05-05 11:35:00,77.03,77.17,77.02,77.17,323591.0,70.6412,70.7695,70.632,70.7695,323591.0
2022-05-05 11:40:00,77.17,77.21,77.08,77.09,372884.0,70.7695,70.8062,70.687,70.6962,372884.0
2022-05-05 11:45:00,77.09,77.09,76.9,76.94,208903.0,70.6962,70.6962,70.5219,70.5586,208903.0
2022-05-05 11:50:00,76.94,76.94,76.68,76.7,184772.0,70.5586,70.5586,70.3202,70.3385,184772.0
2022-05-05 11:55:00,76.69,76.77,76.67,76.68,280168.0,70.3294,70.4027,70.311,70.3202,280168.0
2022-05-05 12:00:00,76.67,76.69,76.51,76.66,272664.0,70.311,70.3294,70.1643,70.3018,272664.0
2022-05-05 12:05:00,76.66,76.89,76.64,76.88,349554.0,70.3018,70.5128,70.2835,70.5036,349554.0
2022-05-05 12:10:00,76.88,76.97,76.8,76.88,236962.0,70.5036,70.5861,70.4302,70.5036,236962.0
2022-05-05 12:15:00,76.88,76.97,76.84,76.95,234867.0,70.5036,70.5861,70.4669,70.5678,234867.0
2022-05-05 12:20:00,76.95,77.0,76.77,76.8,325268.0,70.5678,70.6136,70.4027,70.4302,325268.0
2022-05-05 12:25:00,76.79,77.0,76.79,76.89,253672.0,70.4211,70.6136,70.4211,70.5128,253672.0
2022-05-05 12:30:00,76.88,76.97,76.85,76.86,167693.0,70.5036,70.5861,70.4761,70.4853,167693.0
2022-05-05 12:35:00,76.85,76.86,76.69,76.8,223465.0,70.4761,70.4853,70.3294,70.4302,223465.0
2022-05-05 12:40:00,76.8,76.81,76.72,76.77,146715.0,70.4302,70.4394,70.3569,70.4027,146715.0
2022-05-05 12:45:00,76.78,76.86,76.76,76.81,192124.0,70.4119,70.4853,70.3936,70.4394,192124.0
2022-05-05 12:50:00,76.82,76.99,76.8,76.97,201783.0,70.4486,70.6045,70.4302,70.5861,201783.0
2022-05-05 12:55:00,76.98,77.04,76.93,77.04,126367.0,70.5953,70.6503,70.5495,70.6503,126367.0
2022-05-05 13:00:00,77.04,77.27,77.04,77.18,183761.0,70.6503,70.8613,70.6503,70.7787,183761.0
2022-05-05 13:05:00,77.18,77.22,77.12,77.12,235996.0,70.7787,70.8154,70.7237,70.7237,235996.0
2022-05-05 13:10:00,77.12,77.13,76.97,76.99,224664.0,70.7237,70.7329,70.5861,70.6045,224664.0
2022-05-05 13:15:00,77.0,77.05,76.86,76.98,162624.0,70.6136,70.6595,70.4853,70.5953,162624.0
2022-05-05 13:20:00,76.97,76.97,76.88,76.96,146477.0,70.5861,70.5861,70.5036,70.577,146477.0
2022-05-05 13:25:00,76.96,76.99,76.86,76.98,233238.0,70.577,70.6045,70.4853,70.5953,233238.0
2022-05-05 13:30:00,76.97,76.98,76.8,76.88,213546.0,70.5861,70.5953,70.4302,70.5036,213546.0
2022-05-05 13:35:00,76.89,77.09,76.87,76.96,191156.0,70.5128,70.6962,70.4944,70.577,191156.0
2022-05-05 13:40:00,76.97,77.06,76.9,76.91,148810.0,70.5861,70.6687,70.5219,70.5311,148810.0
2022-05-05 13:45:00,76.91,76.98,76.79,76.79,134049.0,70.5311,70.5953,70.4211,70.4211,134049.0
2022-05-05 13:50:00,76.78,76.8,76.64,76.68,179291.0,70.4119,70.4302,70.2835,70.3202,179291.0
2022-05-05 13:55:00,76.68,76.72,76.57,76.7,193592.0,70.3202,70.3569,70.2193,70.3385,193592.0
2022-05-05 14:00:00,76.7,76.73,76.61,76.67,200609.0,70.3385,70.366,70.256,70.311,200609.0
2022-05-05 14:05:00,76.67,76.81,76.65,76.77,230956.0,70.311,70.4394,70.2927,70.4027,230956.0
2022-05-05 14:10:00,76.78,76.82,76.64,76.73,142722.0,70.4119,70.4486,70.2835,70.366,142722.0
2022-05-05 14:15:00,76.73,76.94,76.72,76.94,199179.0,70.366,70.5586,70.3569,70.5586,199179.0
2022-05-05 14:20:00,76.94,76.97,76.72,76.76,265539.0,70.5586,70.5861,70.3569,70.3936,265539.0
2022-05-05 14:25:00,76.76,76.76,76.5,76.51,372136.0,70.3936,70.3936,70.1551,70.1643,372136.0
2022-05-05 14:30:00,76.51,76.55,76.38,76.4,498855.0,70.1643,70.201,70.0451,70.0634,498855.0
2022-05-05 14:35:00,76.4,76.46,76.33,76.44,233134.0,70.0634,70.1184,69.9992,70.1001,233134.0
2022-05-05 14:40:00,76.44,76.48,76.37,76.45,217681.0,70.1001,70.1368,70.0359,70.1093,217681.0
2022-05-05 14:45:00,76.45,76.56,76.43,76.55,304154.0,70.1093,70.2101,70.0909,70.201,304154.0
2022-05-05 14:50:00,76.54,76.71,76.48,76.5,357642.0,70.1918,70.3477,70.1368,70.1551,357642.0
2022-05-05 14:55:00,76.49,76.52,76.43,76.48,273486.0,70.1459,70.1735,70.0909,70.1368,273486.0
2022-05-05 15:00:00,76.48,76.52,76.28,76.3,289613.0,70.1368,70.1735,69.9534,69.9717,289613.0
2022-05-05 15:05:00,76.31,76.36,76.2,76.29,354108.0,69.9809,70.0267,69.88,69.9625,354108.0
2022-05-05 15:10:00,76.3,76.39,76.18,76.19,268606.0,69.9717,70.0542,69.8617,69.8708,268606.0
2022-05-05 15:15:00,76.2,76.31,76.19,76.3,380281.0,69.88,69.9809,69.8708,69.9717,380281.0
2022-05-05 15:20:00,76.3,76.3,76.18,76.25,526263.0,69.9717,69.9717,69.8617,69.9259,526263.0
2022-05-05 15:25:00,76.25,76.38,76.17,76.24,560468.0,69.9259,70.0451,69.8525,69.9167,560468.0
2022-05-05 15:30:00,76.24,76.38,76.14,76.31,590681.0,69.9167,70.0451,69.825,69.9809,590681.0
2022-05-05 15:35:00,76.32,76.5,76.27,76.38,692982.0,69.99,70.1551,69.9442,70.0451,692982.0
2022-05-05 15:40:00,76.39,76.51,76.34,76.38,936984.0,70.0542,70.1643,70.0084,70.0451,936984.0
2022-05-05 15:45:00,76.39,76.47,76.07,76.13,1142760.0,70.0542,70.1276,69.7608,69.8158,1142760.0
2022-05-05 15:50:00,76.13,76.75,76.13,76.45,2088967.0,69.8158,70.3844,69.8158,70.1093,2088967.0
2022-05-05 15:55:00,76.46,76.68,76.43,76.67,1949451.0,70.1184,70.3202,70.0909,70.311,1949451.0
2022-05-06 09:30:00,76.36,76.62,76.31,76.57,455894.0,70.0267,70.2652,69.9809,70.2193,455894.0
2022-05-06 09:35:00,76.58,76.67,76.28,76.31,482310.0,70.2285,70.311,69.9534,69.9809,482310.0
2022-05-06 09:40:00,76.3,76.42,76.09,76.19,602841.0,69.9717,70.0818,69.7791,69.8708,602841.0
2022-05-06 09:45:00,76.19,76.23,75.97,76.2,413831.0,69.8708,69.9075,69.6691,69.88,413831.0
2022-05-06 09:50:00,76.21,76.46,76.21,76.37,370587.0,69.8892,70.1184,69.8892,70.0359,370587.0
2022-05-06 09:55:00,76.37,76.4,76.23,76.28,310931.0,70.0359,70.0634,69.9075,69.9534,310931.0
2022-05-06 10:00:00,76.28,76.34,76.02,76.13,380446.0,69.9534,70.0084,69.7149,69.8158,380446.0
2022-05-06 10:05:00,76.12,76.26,76.09,76.17,351730.0,69.8066,69.935,69.7791,69.8525,351730.0
2022-05-06 10:10:00,76.17,76.35,76.17,76.27,372982.0,69.8525,70.0176,69.8525,69.9442,372982.0
2022-05-06 10:15:00,76.27,76.53,76.18,76.43,384781.0,69.9442,70.1826,69.8617,70.0909,384781.0
2022-05-06 10:20:00,76.43,76.67,76.36,76.62,388542.0,70.0909,70.311,70.0267,70.2652,388542.0
2022-05-06 10:25:00,76.62,76.8,76.58,76.63,363085.0,70.2652,70.4302,70.2285,70.2743,363085.0
2022-05-06 10:30:00,76.63,76.71,76.57,76.59,401332.0,70.2743,70.3477,70.2193,70.2377,401332.0
2022-05-06 10:35:00,76.58,76.63,76.41,76.48,388262.0,70.2285,70.2743,70.0726,70.1368,388262.0
2022-05-06 10:40:00,76.48,76.66,76.46,76.57,450680.0,70.1368,70.3018,70.1184,70.2193,450680.0
2022-05-06 10:45:00,76.57,76.84,76.55,76.76,607260.0,70.2193,70.4669,70.201,70.3936,607260.0
2022-05-06 10:50:00,76.76,76.88,76.61,76.87,378977.0,70.3936,70.5036,70.256,70.4944,378977.0
2022-05-06 10:55:00,76.87,77.03,76.85,76.96,678879.0,70.4944,70.6412,70.4761,70.577,678879.0
2022-05-06 11:00:00,76.96,76.96,76.83,76.85,401482.0,70.577,70.577,70.4577,70.4761,401482.0
2022-05-06 11:05:00,76.85,76.92,76.8,76.87,264685.0,70.4761,70.5403,70.4302,70.4944,264685.0
2022-05-06 11:10:00,76.86,76.91,76.75,76.91,313583.0,70.4853,70.5311,70.3844,70.5311,313583.0
2022-05-06 11:15:00,76.91,77.04,76.88,76.93,345645.0,70.5311,70.6503,70.5036,70.5495,345645.0
2022-05-06 11:20:00,76.92,77.11,76.91,77.03,285180.0,70.5403,70.7145,70.5311,70.6412,285180.0
2022-05-06 11:25:00,77.03,77.04,76.88,76.9,257985.0,70.6412,70.6503,70.5036,70.5219,257985.0
2022-05-06 11:30:00,76.9,76.92,76.64,76.67,438727.0,70.5219,70.5403,70.2835,70.311,438727.0
2022-05-06 11:35:00,76.68,76.69,76.58,76.58,238459.0,70.3202,70.3294,70.2285,70.2285,238459.0
2022-05-06 11:40:00,76.58,76.66,76.55,76.56,256780.0,70.2285,70.3018,70.201,70.2101,256780.0
2022-05-06 11:45:00,76.55,76.56,76.48,76.56,275124.0,70.201,70.2101,70.1368,70.2101,275124.0
2022-05-06 11:50:00,76.55,76.61,76.44,76.44,250176.0,70.201,70.256,70.1001,70.1001,250176.0
2022-05-06 11:55:00,76.45,76.49,76.35,76.41,173755.0,70.1093,70.1459,70.0176,70.0726,173755.0
2022-05-06 12:00:00,76.41,76.53,76.36,76.53,270016.0,70.0726,70.1826,70.0267,70.1826,270016.0
2022-05-06 12:05:00,76.53,76.7,76.52,76.6,299994.0,70.1826,70.3385,70.1735,70.2468,299994.0
2022-05-06 12:10:00,76.61,76.61,76.37,76.43,183033.0,70.256,70.256,70.0359,70.0909,183033.0
2022-05-06 12:15:00,76.42,76.49,76.34,76.36,195225.0,70.0818,70.1459,70.0084,70.0267,195225.0
2022-05-06 12:20:00,76.36,76.57,76.34,76.5,338188.0,70.0267,70.2193,70.0084,70.1551,338188.0
2022-05-06 12:25:00,76.51,76.57,76.42,76.52,338396.0,70.1643,70.2193,70.0818,70.1735,338396.0
2022-05-06 12:30:00,76.52,76.59,76.4,76.56,319212.0,70.1735,70.2377,70.0634,70.2101,319212.0
2022-05-06 12:35:00,76.58,76.6,76.4,76.53,379821.0,70.2285,70.2468,70.0634,70.1826,379821.0
2022-05-06 12:40:00,76.54,76.58,76.47,76.56,360216.0,70.1918,70.2285,70.1276,70.2101,360216.0
2022-05-06 12:45:00,76.55,76.64,76.54,76.58,198032.0,70.201,70.2835,70.1918,70.2285,198032.0
2022-05-06 12:50:00,76.58,76.67,76.48,76.62,313914.0,70.2285,70.311,70.1368,70.2652,313914.0
2022-05-06 12:55:00,76.62,76.75,76.61,76.7,253168.0,70.2652,70.3844,70.256,70.3385,253168.0
2022-05-06 13:00:00,76.7,76.83,76.65,76.81,271390.0,70.3385,70.4577,70.2927,70.4394,271390.0
2022-05-06 13:05:00,76.8,76.81,76.65,76.73,232939.0,70.4302,70.4394,70.2927,70.366,232939.0
2022-05-06 13:10:00,76.73,76.76,76.66,76.68,175352.0,70.366,70.3936,70.3018,70.3202,175352.0
2022-05-06 13:15:00,76.69,76.72,76.48,76.5,235991.0,70.3294,70.3569,70.1368,70.1551,235991.0
2022-05-06 13:20:00,76.5,76.59,76.43,76.52,185015.0,70.1551,70.2377,70.0909,70.1735,185015.0
2022-05-06 13:25:00,76.52,76.62,76.45,76.56,269478.0,70.1735,70.2652,70.1093,70.2101,269478.0
2022-05-06 13:30:00,76.56,76.67,76.54,76.59,277166.0,70.2101,70.311,70.1918,70.2377,277166.0
2022-05-06 13:35:00,76.59,76.65,76.41,76.48,193942.0,70.2377,70.2927,70.0726,70.1368,193942.0
2022-05-06 13:40:00,76.48,76.58,76.43,76.55,315895.0,70.1368,70.2285,70.0909,70.201,315895.0
2022-05-06 13:45:00,76.54,76.6,76.43,76.5,191570.0,70.1918,70.2468,70.0909,70.1551,191570.0
2022-05-06 13:50:00,76.5,76.51,76.36,76.41,195077.0,70.1551,70.1643,70.0267,70.0726,195077.0
2022-05-06 13:55:00,76.4,76.46,76.38,76.42,186166.0,70.0634,70.1184,70.0451,70.0818,186166.0
2022-05-06 14:00:00,76.42,76.5,76.37,76.38,403867.0,70.0818,70.1551,70.0359,70.0451,403867.0
2022-05-06 14:05:00,76.38,76.38,76.2,76.21,441258.0,70.0451,70.0451,69.88,69.8892,441258.0
2022-05-06 14:10:00,76.2,76.33,76.2,76.28,722326.0,69.88,69.9992,69.88,69.9534,722326.0
2022-05-06 14:15:00,76.28,76.35,76.23,76.23,523194.0,69.9534,70.0176,69.9075,69.9075,523194.0
2022-05-06 14:20:00,76.23,76.27,76.17,76.2,261726.0,69.9075,69.9442,69.8525,69.88,261726.0
2022-05-06 14:25:00,76.19,76.19,76.08,76.12,242138.0,69.8708,69.8708,69.77,69.8066,242138.0
2022-05-06 14:30:00,76.12,76.17,76.03,76.11,252091.0,69.8066,69.8525,69.7241,69.7975,252091.0
2022-05-06 14:35:00,76.11,76.15,76.05,76.09,236282.0,69.7975,69.8341,69.7424,69.7791,236282.0
2022-05-06 14:40:00,76.1,76.18,76.07,76.07,302058.0,69.7883,69.8617,69.7608,69.7608,302058.0
2022-05-06 14:45:00,76.07,76.23,76.03,76.2,284330.0,69.7608,69.9075,69.7241,69.88,284330.0
2022-05-06 14:50:00,76.19,76.37,76.19,76.34,415179.0,69.8708,70.0359,69.8708,70.0084,415179.0
2022-05-06 14:55:00,76.35,76.41,76.22,76.23,296316.0,70.0176,70.0726,69.8983,69.9075,296316.0
2022-05-06 15:00:00,76.23,76.32,76.16,76.3,351858.0,69.9075,69.99,69.8433,69.9717,351858.0
2022-05-06 15:05:00,76.29,76.32,76.07,76.13,450780.0,69.9625,69.99,69.7608,69.8158,450780.0
2022-05-06 15:10:00,76.13,76.22,76.13,76.14,320290.0,69.8158,69.8983,69.8158,69.825,320290.0
2022-05-06 15:15:00,76.14,76.2,76.05,76.19,658368.0,69.825,69.88,69.7424,69.8708,658368.0
2022-05-06 15:20:00,76.2,76.2,76.06,76.09,347599.0,69.88,69.88,69.7516,69.7791,347599.0
2022-05-06 15:25:00,76.09,76.24,76.04,76.21,626825.0,69.7791,69.9167,69.7333,69.8892,626825.0
2022-05-06 15:30:00,76.2,76.39,76.19,76.39,573741.0,69.88,70.0542,69.8708,70.0542,573741.0
2022-05-06 15:35:00,76.38,76.79,76.37,76.77,1264660.0,70.0451,70.4211,70.0359,70.4027,1264660.0
2022-05-06 15:40:00,76.77,76.8,76.64,76.66,1049184.0,70.4027,70.4302,70.2835,70.3018,1049184.0
2022-05-06 15:45:00,76.67,76.91,76.61,76.8,1080398.0,70.311,70.5311,70.256,70.4302,1080398.0
2022-05-06 15:50:00,76.8,76.93,76.67,76.68,1694267.0,70.4302,70.5495,70.311,70.3202,1694267.0
2022-05-06 15:55:00,76.68,76.74,76.6,76.73,1929782.0,70.3202,70.3752,70.2468,70.366,1929782.0
2022-05-09 09:30:00,76.12,76.3,75.96,76.07,727531.0,69.8066,69.9717,69.6599,69.7608,727531.0
2022-05-09 09:35:00,76.07,76.2,75.77,76.14,662925.0,69.7608,69.88,69.4857,69.825,662925.0
2022-05-09 09:40:00,76.14,76.18,75.93,76.14,452313.0,69.825,69.8617,69.6324,69.825,452313.0
2022-05-09 09:45:00,76.14,76.17,75.95,75.98,412193.0,69.825,69.8525,69.6507,69.6782,412193.0
2022-05-09 09:50:00,75.98,76.35,75.94,76.31,398195.0,69.6782,70.0176,69.6416,69.9809,398195.0
2022-05-09 09:55:00,76.31,76.44,76.25,76.44,255223.0,69.9809,70.1001,69.9259,70.1001,255223.0
2022-05-09 10:00:00,76.44,76.52,76.33,76.38,486775.0,70.1001,70.1735,69.9992,70.0451,486775.0
2022-05-09 10:05:00,76.38,76.43,76.23,76.3,527112.0,70.0451,70.0909,69.9075,69.9717,527112.0
2022-05-09 10:10:00,76.31,76.61,76.3,76.49,327760.0,69.9809,70.256,69.9717,70.1459,327760.0
2022-05-09 10:15:00,76.48,76.63,76.4,76.44,408990.0,70.1368,70.2743,70.0634,70.1001,408990.0
2022-05-09 10:20:00,76.43,76.49,76.35,76.36,175717.0,70.0909,70.1459,70.0176,70.0267,175717.0
2022-05-09 10:25:00,76.36,76.56,76.35,76.54,455804.0,70.0267,70.2101,70.0176,70.1918,455804.0
2022-05-09 10:30:00,76.53,76.85,76.47,76.82,255349.0,70.1826,70.4761,70.1276,70.4486,255349.0
2022-05-09 10:35:00,76.81,76.84,76.61,76.64,838456.0,70.4394,70.4669,70.256,70.2835,838456.0
2022-05-09 10:40:00,76.64,76.78,76.61,76.71,790977.0,70.2835,70.4119,70.256,70.3477,790977.0
2022-05-09 10:45:00,76.72,76.84,76.68,76.76,291654.0,70.3569,70.4669,70.3202,70.3936,291654.0
2022-05-09 10:50:00,76.76,76.87,76.7,76.7,332249.0,70.3936,70.4944,70.3385,70.3385,332249.0
2022-05-09 10:55:00,76.7,76.73,76.59,76.62,455278.0,70.3385,70.366,70.2377,70.2652,455278.0
2022-05-09 11:00:00,76.61,76.81,76.58,76.73,328757.0,70.256,70.4394,70.2285,70.366,328757.0
2022-05-09 11:05:00,76.72,76.88,76.67,76.84,431717.0,70.3569,70.5036,70.311,70.4669,431717.0
2022-05-09 11:10:00,76.83,76.85,76.75,76.81,430737.0,70.4577,70.4761,70.3844,70.4394,430737.0
2022-05-09 11:15:00,76.81,76.93,76.78,76.82,794227.0,70.4394,70.5495,70.4119,70.4486,794227.0
2022-05-09 11:20:00,76.83,76.91,76.82,76.84,235785.0,70.4577,70.5311,70.4486,70.4669,235785.0
2022-05-09 11:25:00,76.83,76.85,76.68,76.7,213882.0,70.4577,70.4761,70.3202,70.3385,213882.0
2022-05-09 11:30:00,76.7,76.72,76.62,76.69,315844.0,70.3385,70.3569,70.2652,70.3294,315844.0
2022-05-09 11:35:00,76.7,76.91,76.69,76.91,224985.0,70.3385,70.5311,70.3294,70.5311,224985.0
2022-05-09 11:40:00,76.91,76.96,76.82,76.89,219291.0,70.5311,70.577,70.4486,70.5128,219291.0
2022-05-09 11:45:00,76.89,76.96,76.87,76.92,166570.0,70.5128,70.577,70.4944,70.5403,166570.0
2022-05-09 11:50:00,76.92,77.01,76.9,76.91,195100.0,70.5403,70.6228,70.5219,70.5311,195100.0
2022-05-09 11:55:00,76.91,76.95,76.83,76.93,202991.0,70.5311,70.5678,70.4577,70.5495,202991.0
2022-05-09 12:00:00,76.93,76.93,76.7,76.72,206517.0,70.5495,70.5495,70.3385,70.3569,206517.0
2022-05-09 12:05:00,76.72,76.94,76.7,76.85,348936.0,70.3569,70.5586,70.3385,70.4761,348936.0
2022-05-09 12:10:00,76.86,76.99,76.86,76.98,196002.0,70.4853,70.6045,70.4853,70.5953,196002.0
2022-05-09 12:15:00,76.98,77.05,76.95,76.96,179433.0,70.5953,70.6595,70.5678,70.577,179433.0
2022-05-09 12:20:00,76.95,76.99,76.86,76.93,207554.0,70.5678,70.6045,70.4853,70.5495,207554.0
2022-05-09 12:25:00,76.93,76.96,76.75,76.92,207908.0,70.5495,70.577,70.3844,70.5403,207908.0
2022-05-09 12:30:00,76.91,77.01,76.82,76.96,222204.0,70.5311,70.6228,70.4486,70.577,222204.0
2022-05-09 12:35:00,76.96,76.97,76.8,76.84,306515.0,70.577,70.5861,70.4302,70.4669,306515.0
2022-05-09 12:40:00,76.83,76.88,76.82,76.86,196230.0,70.4577,70.5036,70.4486,70.4853,196230.0
2022-05-09 12:45:00,76.86,76.88,76.8,76.83,168867.0,70.4853,70.5036,70.4302,70.4577,168867.0
2022-05-09 12:50:00,76.83,76.85,76.78,76.83,169112.0,70.4577,70.4761,70.4119,70.4577,169112.0
2022-05-09 12:55:00,76.83,76.9,76.82,76.84,144473.0,70.4577,70.5219,70.4486,70.4669,144473.0
2022-05-09 13:00:00,76.84,76.87,76.79,76.82,203563.0,70.4669,70.4944,70.4211,70.4486,203563.0
2022-05-09 13:05:00,76.81,76.92,76.81,76.89,227654.0,70.4394,70.5403,70.4394,70.5128,227654.0
2022-05-09 13:10:00,76.89,76.9,76.82,76.88,212622.0,70.5128,70.5219,70.4486,70.5036,212622.0
2022-05-09 13:15:00,76.87,77.04,76.86,77.02,147185.0,70.4944,70.6503,70.4853,70.632,147185.0
2022-05-09 13:20:00,77.01,77.05,76.95,76.98,392617.0,70.6228,70.6595,70.5678,70.5953,392617.0
2022-05-09 13:25:00,76.99,77.19,76.99,77.17,285302.0,70.6045,70.7879,70.6045,70.7695,285302.0
2022-05-09 13:30:00,77.17,77.21,77.0,77.02,277662.0,70.7695,70.8062,70.6136,70.632,277662.0
2022-05-09 13:35:00,77.01,77.06,76.97,77.05,332170.0,70.6228,70.6687,70.5861,70.6595,332170.0
2022-05-09 13:40:00,77.03,77.28,77.03,77.28,247600.0,70.6412,70.8704,70.6412,70.8704,247600.0
2022-05-09 13:45:00,77.28,77.37,77.25,77.26,233106.0,70.8704,70.953,70.8429,70.8521,233106.0
2022-05-09 13:50:00,77.27,77.27,77.02,77.09,492622.0,70.8613,70.8613,70.632,70.6962,492622.0
2022-05-09 13:55:00,77.08,77.25,77.06,77.22,370603.0,70.687,70.8429,70.6687,70.8154,370603.0
2022-05-09 14:00:00,77.22,77.37,77.22,77.33,185260.0,70.8154,70.953,70.8154,70.9163,185260.0
2022-05-09 14:05:00,77.32,77.36,77.2,77.26,535318.0,70.9071,70.9438,70.7971,70.8521,535318.0
2022-05-09 14:10:00,77.25,77.33,77.21,77.23,267769.0,70.8429,70.9163,70.8062,70.8246,267769.0
2022-05-09 14:15:00,77.23,77.34,77.21,77.31,237324.0,70.8246,70.9254,70.8062,70.8979,237324.0
2022-05-09 14:20:00,77.31,77.31,77.1,77.1,337507.0,70.8979,70.8979,70.7054,70.7054,337507.0
2022-05-09 14:25:00,77.1,77.15,77.02,77.12,401214.0,70.7054,70.7512,70.632,70.7237,401214.0
2022-05-09 14:30:00,77.12,77.16,76.95,77.08,402799.0,70.7237,70.7604,70.5678,70.687,402799.0
2022-05-09 14:35:00,77.09,77.18,77.07,77.11,284891.0,70.6962,70.7787,70.6778,70.7145,284891.0
2022-05-09 14:40:00,77.1,77.13,77.02,77.08,218617.0,70.7054,70.7329,70.632,70.687,218617.0
2022-05-09 14:45:00,77.08,77.16,77.01,77.02,324736.0,70.687,70.7604,70.6228,70.632,324736.0
2022-05-09 14:50:00,77.02,77.12,76.94,77.07,339259.0,70.632,70.7237,70.5586,70.6778,339259.0
2022-05-09 14:55:00,77.06,77.15,77.05,77.08,332380.0,70.6687,70.7512,70.6595,70.687,332380.0
2022-05-09 15:00:00,77.09,77.18,77.01,77.02,487396.0,70.6962,70.7787,70.6228,70.632,487396.0
2022-05-09 15:05:00,77.02,77.19,77.0,77.05,486817.0,70.632,70.7879,70.6136,70.6595,486817.0
2022-05-09 15:10:00,77.04,77.31,77.03,77.3,486732.0,70.6503,70.8979,70.6412,70.8888,486732.0
2022-05-09 15:15:00,77.3,77.32,77.11,77.17,379487.0,70.8888,70.9071,70.7145,70.7695,379487.0
2022-05-09 15:20:00,77.16,77.17,76.98,76.98,417330.0,70.7604,70.7695,70.5953,70.5953,417330.0
2022-05-09 15:25:00,76.98,77.0,76.88,76.96,320321.0,70.5953,70.6136,70.5036,70.577,320321.0
2022-05-09 15:30:00,76.96,76.98,76.82,76.94,744111.0,70.577,70.5953,70.4486,70.5586,744111.0
2022-05-09 15:35:00,76.94,76.97,76.88,76.92,646568.0,70.5586,70.5861,70.5036,70.5403,646568.0
2022-05-09 15:40:00,76.92,76.92,76.78,76.82,709218.0,70.5403,70.5403,70.4119,70.4486,709218.0
2022-05-09 15:45:00,76.82,76.86,76.64,76.7,831119.0,70.4486,70.4853,70.2835,70.3385,831119.0
2022-05-09 15:50:00,76.7,76.74,76.44,76.59,1662999.0,70.3385,70.3752,70.1001,70.2377,1662999.0
2022-05-09 15:55:00,76.59,76.8,76.58,76.71,1576546.0,70.2377,70.4302,70.2285,70.3477,1576546.0
2022-05-10 09:30:00,77.08,77.33,77.04,77.19,579166.0,70.687,70.9163,70.6503,70.7879,579166.0
2022-05-10 09:35:00,77.19,77.33,77.1,77.14,557308.0,70.7879,70.9163,70.7054,70.742,557308.0
2022-05-10 09:40:00,77.14,77.27,77.06,77.27,405323.0,70.742,70.8613,70.6687,70.8613,405323.0
2022-05-10 09:45:00,77.27,77.32,77.05,77.11,373280.0,70.8613,70.9071,70.6595,70.7145,373280.0
2022-05-10 09:50:00,77.11,77.14,76.96,76.96,283828.0,70.7145,70.742,70.577,70.577,283828.0
2022-05-10 09:55:00,76.95,77.0,76.77,76.96,385078.0,70.5678,70.6136,70.4027,70.577,385078.0
2022-05-10 10:00:00,76.97,77.06,76.77,76.81,326397.0,70.5861,70.6687,70.4027,70.4394,326397.0
2022-05-10 10:05:00,76.81,76.81,76.53,76.56,430290.0,70.4394,70.4394,70.1826,70.2101,430290.0
2022-05-10 10:10:00,76.57,76.67,76.45,76.49,282854.0,70.2193,70.311,70.1093,70.1459,282854.0
2022-05-10 10:15:00,76.49,76.64,76.43,76.47,299046.0,70.1459,70.2835,70.0909,70.1276,299046.0
2022-05-10 10:20:00,76.47,76.5,76.36,76.41,336255.0,70.1276,70.1551,70.0267,70.0726,336255.0
2022-05-10 10:25:00,76.4,76.42,76.32,76.37,276439.0,70.0634,70.0818,69.99,70.0359,276439.0
2022-05-10 10:30:00,76.38,76.48,76.32,76.43,335532.0,70.0451,70.1368,69.99,70.0909,335532.0
2022-05-10 10:35:00,76.43,76.47,76.36,76.44,192833.0,70.0909,70.1276,70.0267,70.1001,192833.0
2022-05-10 10:40:00,76.44,76.48,76.3,76.45,332193.0,70.1001,70.1368,69.9717,70.1093,332193.0
2022-05-10 10:45:00,76.45,76.52,76.4,76.44,635855.0,70.1093,70.1735,70.0634,70.1001,635855.0
2022-05-10 10:50:00,76.44,76.59,76.35,76.56,338704.0,70.1001,70.2377,70.0176,70.2101,338704.0
2022-05-10 10:55:00,76.54,76.59,76.48,76.53,236781.0,70.1918,70.2377,70.1368,70.1826,236781.0
2022-05-10 11:00:00,76.52,76.71,76.48,76.63,285442.0,70.1735,70.3477,70.1368,70.2743,285442.0
2022-05-10 11:05:00,76.63,76.63,76.42,76.48,284979.0,70.2743,70.2743,70.0818,70.1368,284979.0
2022-05-10 11:10:00,76.48,76.53,76.3,76.3,486184.0,70.1368,70.1826,69.9717,69.9717,486184.0
2022-05-10 11:15:00,76.29,76.48,76.16,76.48,295474.0,69.9625,70.1368,69.8433,70.1368,295474.0
2022-05-10 11:20:00,76.48,76.52,76.35,76.38,215424.0,70.1368,70.1735,70.0176,70.0451,215424.0
2022-05-10 11:25:00,76.38,76.41,76.24,76.38,317328.0,70.0451,70.0726,69.9167,70.0451,317328.0
2022-05-10 11:30:00,76.38,76.39,76.13,76.23,322904.0,70.0451,70.0542,69.8158,69.9075,322904.0
2022-05-10 11:35:00,76.23,76.41,76.22,76.36,264128.0,69.9075,70.0726,69.8983,70.0267,264128.0
2022-05-10 11:40:00,76.35,76.44,76.27,76.31,273191.0,70.0176,70.1001,69.9442,69.9809,273191.0
2022-05-10 11:45:00,76.32,76.32,76.16,76.25,203799.0,69.99,69.99,69.8433,69.9259,203799.0
2022-05-10 11:50:00,76.25,76.25,76.15,76.22,285306.0,69.9259,69.9259,69.8341,69.8983,285306.0
2022-05-10 11:55:00,76.22,76.28,76.07,76.22,249816.0,69.8983,69.9534,69.7608,69.8983,249816.0
2022-05-10 12:00:00,76.22,76.28,76.17,76.28,360614.0,69.8983,69.9534,69.8525,69.9534,360614.0
2022-05-10 12:05:00,76.28,76.29,76.04,76.06,347085.0,69.9534,69.9625,69.7333,69.7516,347085.0
2022-05-10 12:10:00,76.06,76.23,76.04,76.15,314103.0,69.7516,69.9075,69.7333,69.8341,314103.0
2022-05-10 12:15:00,76.15,76.27,76.06,76.07,168521.0,69.8341,69.9442,69.7516,69.7608,168521.0
2022-05-10 12:20:00,76.06,76.13,76.02,76.07,182251.0,69.7516,69.8158,69.7149,69.7608,182251.0
2022-05-10 12:25:00,76.07,76.12,75.98,76.01,207062.0,69.7608,69.8066,69.6782,69.7058,207062.0
2022-05-10 12:30:00,76.01,76.07,75.85,75.91,313334.0,69.7058,69.7608,69.559,69.6141,313334.0
2022-05-10 12:35:00,75.9,76.01,75.87,76.0,379743.0,69.6049,69.7058,69.5774,69.6966,379743.0
2022-05-10 12:40:00,75.99,76.07,75.96,76.04,391833.0,69.6874,69.7608,69.6599,69.7333,391833.0
2022-05-10 12:45:00,76.04,76.16,75.99,76.11,462959.0,69.7333,69.8433,69.6874,69.7975,462959.0
2022-05-10 12:50:00,76.11,76.12,75.95,76.02,591293.0,69.7975,69.8066,69.6507,69.7149,591293.0
2022-05-10 12:55:00,76.02,76.15,76.02,76.09,179781.0,69.7149,69.8341,69.7149,69.7791,179781.0
2022-05-10 13:00:00,76.08,76.36,76.07,76.31,238701.0,69.77,70.0267,69.7608,69.9809,238701.0
2022-05-10 13:05:00,76.31,76.39,76.26,76.29,230875.0,69.9809,70.0542,69.935,69.9625,230875.0
2022-05-10 13:10:00,76.29,76.31,76.15,76.22,329007.0,69.9625,69.9809,69.8341,69.8983,329007.0
2022-05-10 13:15:00,76.21,76.26,76.07,76.11,345078.0,69.8892,69.935,69.7608,69.7975,345078.0
2022-05-10 13:20:00,76.12,76.21,76.06,76.14,311127.0,69.8066,69.8892,69.7516,69.825,311127.0
2022-05-10 13:25:00,76.14,76.2,76.11,76.18,280545.0,69.825,69.88,69.7975,69.8617,280545.0
2022-05-10 13:30:00,76.18,76.23,76.09,76.2,688707.0,69.8617,69.9075,69.7791,69.88,688707.0
2022-05-10 13:35:00,76.2,76.36,76.2,76.33,515297.0,69.88,70.0267,69.88,69.9992,515297.0
2022-05-10 13:40:00,76.34,76.48,76.33,76.44,516956.0,70.0084,70.1368,69.9992,70.1001,516956.0
2022-05-10 13:45:00,76.43,76.51,76.4,76.45,276336.0,70.0909,70.1643,70.0634,70.1093,276336.0
2022-05-10 13:50:00,76.44,76.53,76.41,76.47,212292.0,70.1001,70.1826,70.0726,70.1276,212292.0
2022-05-10 13:55:00,76.48,76.55,76.44,76.53,160849.0,70.1368,70.201,70.1001,70.1826,160849.0
2022-05-10 14:00:00,76.53,76.62,76.48,76.59,346686.0,70.1826,70.2652,70.1368,70.2377,346686.0
2022-05-10 14:05:00,76.59,76.61,76.45,76.45,218767.0,70.2377,70.256,70.1093,70.1093,218767.0
2022-05-10 14:10:00,76.43,76.53,76.35,76.52,196841.0,70.0909,70.1826,70.0176,70.1735,196841.0
2022-05-10 14:15:00,76.52,76.53,76.24,76.44,368194.0,70.1735,70.1826,69.9167,70.1001,368194.0
2022-05-10 14:20:00,76.45,76.47,76.29,76.31,310990.0,70.1093,70.1276,69.9625,69.9809,310990.0
2022-05-10 14:25:00,76.31,76.32,76.16,76.22,218304.0,69.9809,69.99,69.8433,69.8983,218304.0
2022-05-10 14:30:00,76.23,76.26,76.17,76.21,203223.0,69.9075,69.935,69.8525,69.8892,203223.0
2022-05-10 14:35:00,76.21,76.33,76.15,76.15,221485.0,69.8892,69.9992,69.8341,69.8341,221485.0
2022-05-10 14:40:00,76.14,76.35,76.09,76.32,252435.0,69.825,70.0176,69.7791,69.99,252435.0
2022-05-10 14:45:00,76.31,76.32,76.09,76.18,319722.0,69.9809,69.99,69.7791,69.8617,319722.0
2022-05-10 14:50:00,76.18,76.26,76.12,76.22,379105.0,69.8617,69.935,69.8066,69.8983,379105.0
2022-05-10 14:55:00,76.22,76.24,76.09,76.18,317857.0,69.8983,69.9167,69.7791,69.8617,317857.0
2022-05-10 15:00:00,76.19,76.33,76.15,76.26,377555.0,69.8708,69.9992,69.8341,69.935,377555.0
2022-05-10 15:05:00,76.26,76.38,76.24,76.26,250457.0,69.935,70.0451,69.9167,69.935,250457.0
2022-05-10 15:10:00,76.26,76.34,76.22,76.27,252983.0,69.935,70.0084,69.8983,69.9442,252983.0
2022-05-10 15:15:00,76.28,76.38,76.21,76.32,345096.0,69.9534,70.0451,69.8892,69.99,345096.0
2022-05-10 15:20:00,76.32,76.34,76.1,76.13,434609.0,69.99,70.0084,69.7883,69.8158,434609.0
2022-05-10 15:25:00,76.14,76.16,75.99,76.02,253688.0,69.825,69.8433,69.6874,69.7149,253688.0
2022-05-10 15:30:00,76.01,76.01,75.91,75.98,467403.0,69.7058,69.7058,69.6141,69.6782,467403.0
2022-05-10 15:35:00,75.97,76.05,75.9,76.0,458108.0,69.6691,69.7424,69.6049,69.6966,458108.0
2022-05-10 15:40:00,76.0,76.07,75.95,76.0,543166.0,69.6966,69.7608,69.6507,69.6966,543166.0
2022-05-10 15:45:00,76.01,76.17,75.97,76.08,648488.0,69.7058,69.8525,69.6691,69.77,648488.0
2022-05-10 15:50:00,76.07,76.19,75.96,76.17,955909.0,69.7608,69.8708,69.6599,69.8525,955909.0
2022-05-10 15:55:00,76.16,76.2,76.05,76.15,1347823.0,69.8433,69.88,69.7424,69.8341,1347823.0
2022-05-11 09:30:00,76.19,76.34,76.06,76.08,370304.0,69.8708,70.0084,69.7516,69.77,370304.0
2022-05-11 09:35:00,76.07,76.27,76.01,76.23,777687.0,69.7608,69.9442,69.7058,69.9075,777687.0
2022-05-11 09:40:00,76.22,76.48,76.16,76.47,464044.0,69.8983,70.1368,69.8433,70.1276,464044.0
2022-05-11 09:45:00,76.47,76.58,76.32,76.38,411037.0,70.1276,70.2285,69.99,70.0451,411037.0
2022-05-11 09:50:00,76.38,76.59,76.26,76.58,302989.0,70.0451,70.2377,69.935,70.2285,302989.0
2022-05-11 09:55:00,76.57,76.6,76.39,76.47,252467.0,70.2193,70.2468,70.0542,70.1276,252467.0
2022-05-11 10:00:00,76.47,76.61,76.44,76.52,604047.0,70.1276,70.256,70.1001,70.1735,604047.0
2022-05-11 10:05:00,76.52,76.56,76.28,76.3,439324.0,70.1735,70.2101,69.9534,69.9717,439324.0
2022-05-11 10:10:00,76.3,76.4,76.21,76.29,400718.0,69.9717,70.0634,69.8892,69.9625,400718.0
2022-05-11 10:15:00,76.29,76.32,76.2,76.22,423032.0,69.9625,69.99,69.88,69.8983,423032.0
2022-05-11 10:20:00,76.22,76.47,76.22,76.45,536321.0,69.8983,70.1276,69.8983,70.1093,536321.0
2022-05-11 10:25:00,76.45,76.58,76.38,76.54,251208.0,70.1093,70.2285,70.0451,70.1918,251208.0
2022-05-11 10:30:00,76.53,76.58,76.43,76.51,432844.0,70.1826,70.2285,70.0909,70.1643,432844.0
2022-05-11 10:35:00,76.51,76.68,76.49,76.65,360462.0,70.1643,70.3202,70.1459,70.2927,360462.0
2022-05-11 10:40:00,76.65,76.82,76.64,76.81,384706.0,70.2927,70.4486,70.2835,70.4394,384706.0
2022-05-11 10:45:00,76.81,76.93,76.78,76.87,311425.0,70.4394,70.5495,70.4119,70.4944,311425.0
2022-05-11 10:50:00,76.86,76.86,76.66,76.71,345769.0,70.4853,70.4853,70.3018,70.3477,345769.0
2022-05-11 10:55:00,76.71,76.78,76.64,76.75,288282.0,70.3477,70.4119,70.2835,70.3844,288282.0
2022-05-11 11:00:00,76.75,76.78,76.63,76.73,235155.0,70.3844,70.4119,70.2743,70.366,235155.0
2022-05-11 11:05:00,76.73,76.79,76.67,76.75,257331.0,70.366,70.4211,70.311,70.3844,257331.0
2022-05-11 11:10:00,76.75,76.91,76.73,76.9,251216.0,70.3844,70.5311,70.366,70.5219,251216.0
2022-05-11 11:15:00,76.91,76.94,76.76,76.86,288558.0,70.5311,70.5586,70.3936,70.4853,288558.0
2022-05-11 11:20:00,76.86,76.99,76.86,76.94,279825.0,70.4853,70.6045,70.4853,70.5586,279825.0
2022-05-11 11:25:00,76.94,76.99,76.8,76.88,383591.0,70.5586,70.6045,70.4302,70.5036,383591.0
2022-05-11 11:30:00,76.87,76.97,76.84,76.89,232278.0,70.4944,70.5861,70.4669,70.5128,232278.0
2022-05-11 11:35:00,76.9,77.07,76.9,77.04,396608.0,70.5219,70.6778,70.5219,70.6503,396608.0
2022-05-11 11:40:00,77.04,77.11,76.98,76.98,319255.0,70.6503,70.7145,70.5953,70.5953,319255.0
2022-05-11 11:45:00,76.99,77.0,76.87,76.89,276463.0,70.6045,70.6136,70.4944,70.5128,276463.0
2022-05-11 11:50:00,76.9,76.93,76.81,76.83,369043.0,70.5219,70.5495,70.4394,70.4577,369043.0
2022-05-11 11:55:00,76.83,76.84,76.73,76.78,376406.0,70.4577,70.4669,70.366,70.4119,376406.0
2022-05-11 12:00:00,76.78,76.79,76.65,76.68,295666.0,70.4119,70.4211,70.2927,70.3202,295666.0
2022-05-11 12:05:00,76.69,76.83,76.69,76.73,202498.0,70.3294,70.4577,70.3294,70.366,202498.0
2022-05-11 12:10:00,76.73,76.81,76.67,76.77,163917.0,70.366,70.4394,70.311,70.4027,163917.0
2022-05-11 12:15:00,76.77,76.8,76.69,76.7,205733.0,70.4027,70.4302,70.3294,70.3385,205733.0
2022-05-11 12:20:00,76.69,76.84,76.67,76.79,266959.0,70.3294,70.4669,70.311,70.4211,266959.0
2022-05-11 12:25:00,76.78,76.82,76.42,76.44,331687.0,70.4119,70.4486,70.0818,70.1001,331687.0
2022-05-11 12:30:00,76.44,76.44,76.33,76.38,249609.0,70.1001,70.1001,69.9992,70.0451,249609.0
2022-05-11 12:35:00,76.38,76.53,76.38,76.48,335011.0,70.0451,70.1826,70.0451,70.1368,335011.0
2022-05-11 12:40:00,76.47,76.51,76.35,76.39,725196.0,70.1276,70.1643,70.0176,70.0542,725196.0
2022-05-11 12:45:00,76.38,76.4,76.28,76.4,337165.0,70.0451,70.0634,69.9534,70.0634,337165.0
2022-05-11 12:50:00,76.4,76.4,76.18,76.18,144629.0,70.0634,70.0634,69.8617,69.8617,144629.0
2022-05-11 12:55:00,76.19,76.2,76.13,76.14,264033.0,69.8708,69.88,69.8158,69.825,264033.0
2022-05-11 13:00:00,76.13,76.16,76.07,76.08,322288.0,69.8158,69.8433,69.7608,69.77,322288.0
2022-05-11 13:05:00,76.08,76.1,75.98,76.03,269055.0,69.77,69.7883,69.6782,69.7241,269055.0
2022-05-11 13:10:00,76.03,76.13,76.02,76.1,233746.0,69.7241,69.8158,69.7149,69.7883,233746.0
2022-05-11 13:15:00,76.1,76.18,76.07,76.13,327864.0,69.7883,69.8617,69.7608,69.8158,327864.0
2022-05-11 13:20:00,76.13,76.2,76.04,76.17,300231.0,69.8158,69.88,69.7333,69.8525,300231.0
2022-05-11 13:25:00,76.17,76.22,76.01,76.04,331329.0,69.8525,69.8983,69.7058,69.7333,331329.0
2022-05-11 13:30:00,76.03,76.18,75.99,76.15,341038.0,69.7241,69.8617,69.6874,69.8341,341038.0
2022-05-11 13:35:00,76.14,76.2,76.06,76.09,215040.0,69.825,69.88,69.7516,69.7791,215040.0
2022-05-11 13:40:00,76.09,76.16,76.04,76.06,156615.0,69.7791,69.8433,69.7333,69.7516,156615.0
2022-05-11 13:45:00,76.07,76.09,75.93,76.0,237956.0,69.7608,69.7791,69.6324,69.6966,237956.0
2022-05-11 13:50:00,76.01,76.08,75.94,75.98,230218.0,69.7058,69.77,69.6416,69.6782,230218.0
2022-05-11 13:55:00,75.98,76.01,75.85,75.91,265804.0,69.6782,69.7058,69.559,69.6141,265804.0
2022-05-11 14:00:00,75.91,76.09,75.91,76.09,369768.0,69.6141,69.7791,69.6141,69.7791,369768.0
2022-05-11 14:05:00,76.1,76.11,75.98,76.09,256762.0,69.7883,69.7975,69.6782,69.7791,256762.0
2022-05-11 14:10:00,76.09,76.2,76.04,76.19,225244.0,69.7791,69.88,69.7333,69.8708,225244.0
2022-05-11 14:15:00,76.2,76.33,76.15,76.29,202661.0,69.88,69.9992,69.8341,69.9625,202661.0
2022-05-11 14:20:00,76.28,76.34,76.15,76.3,289336.0,69.9534,70.0084,69.8341,69.9717,289336.0
2022-05-11 14:25:00,76.31,76.43,76.21,76.24,237338.0,69.9809,70.0909,69.8892,69.9167,237338.0
2022-05-11 14:30:00,76.24,76.41,76.18,76.4,346798.0,69.9167,70.0726,69.8617,70.0634,346798.0
2022-05-11 14:35:00,76.4,76.48,76.32,76.38,213704.0,70.0634,70.1368,69.99,70.0451,213704.0
2022-05-11 14:40:00,76.38,76.49,76.33,76.48,255279.0,70.0451,70.1459,69.9992,70.1368,255279.0
2022-05-11 14:45:00,76.48,76.5,76.37,76.4,283603.0,70.1368,70.1551,70.0359,70.0634,283603.0
2022-05-11 14:50:00,76.41,76.43,76.22,76.27,347488.0,70.0726,70.0909,69.8983,69.9442,347488.0
2022-05-11 14:55:00,76.26,76.34,76.21,76.22,211908.0,69.935,70.0084,69.8892,69.8983,211908.0
2022-05-11 15:00:00,76.22,76.25,76.12,76.14,309692.0,69.8983,69.9259,69.8066,69.825,309692.0
2022-05-11 15:05:00,76.14,76.26,76.07,76.25,292938.0,69.825,69.935,69.7608,69.9259,292938.0
2022-05-11 15:10:00,76.25,76.32,76.13,76.17,335311.0,69.9259,69.99,69.8158,69.8525,335311.0
2022-05-11 15:15:00,76.17,76.28,76.06,76.21,454104.0,69.8525,69.9534,69.7516,69.8892,454104.0
2022-05-11 15:20:00,76.21,76.28,76.15,76.17,454901.0,69.8892,69.9534,69.8341,69.8525,454901.0
2022-05-11 15:25:00,76.18,76.3,76.12,76.18,413013.0,69.8617,69.9717,69.8066,69.8617,413013.0
2022-05-11 15:30:00,76.18,76.21,76.08,76.09,535207.0,69.8617,69.8892,69.77,69.7791,535207.0
2022-05-11 15:35:00,76.08,76.08,75.89,75.9,386390.0,69.77,69.77,69.5957,69.6049,386390.0
2022-05-11 15:40:00,75.91,75.99,75.88,75.91,559300.0,69.6141,69.6874,69.5865,69.6141,559300.0
2022-05-11 15:45:00,75.92,75.99,75.84,75.88,772398.0,69.6232,69.6874,69.5499,69.5865,772398.0
2022-05-11 15:50:00,75.88,75.93,75.76,75.84,1277584.0,69.5865,69.6324,69.4765,69.5499,1277584.0
2022-05-11 15:55:00,75.84,75.89,75.78,75.85,1105900.0,69.5499,69.5957,69.4948,69.559,1105900.0
2022-05-12 09:30:00,75.98,76.2,75.87,76.03,489403.0,69.6782,69.88,69.5774,69.7241,489403.0
2022-05-12 09:35:00,76.02,76.16,75.97,76.16,581091.0,69.7149,69.8433,69.6691,69.8433,581091.0
2022-05-12 09:40:00,76.15,76.19,75.89,75.89,373592.0,69.8341,69.8708,69.5957,69.5957,373592.0
2022-05-12 09:45:00,75.89,76.07,75.83,75.96,443175.0,69.5957,69.7608,69.5407,69.6599,443175.0
2022-05-12 09:50:00,75.96,76.21,75.88,76.17,419937.0,69.6599,69.8892,69.5865,69.8525,419937.0
2022-05-12 09:55:00,76.17,76.26,76.01,76.13,458042.0,69.8525,69.935,69.7058,69.8158,458042.0
2022-05-12 10:00:00,76.12,76.19,75.92,75.97,505525.0,69.8066,69.8708,69.6232,69.6691,505525.0
2022-05-12 10:05:00,75.96,76.27,75.94,76.22,358037.0,69.6599,69.9442,69.6416,69.8983,358037.0
2022-05-12 10:10:00,76.21,76.32,76.03,76.3,647317.0,69.8892,69.99,69.7241,69.9717,647317.0
2022-05-12 10:15:00,76.3,76.36,76.14,76.15,497641.0,69.9717,70.0267,69.825,69.8341,497641.0
2022-05-12 10:20:00,76.15,76.27,76.04,76.27,385942.0,69.8341,69.9442,69.7333,69.9442,385942.0
2022-05-12 10:25:00,76.27,76.31,75.96,75.98,430494.0,69.9442,69.9809,69.6599,69.6782,430494.0
2022-05-12 10:30:00,75.98,75.99,75.74,75.77,705471.0,69.6782,69.6874,69.4582,69.4857,705471.0
2022-05-12 10:35:00,75.78,75.98,75.76,75.93,346478.0,69.4948,69.6782,69.4765,69.6324,346478.0
2022-05-12 10:40:00,75.93,75.96,75.79,75.84,386611.0,69.6324,69.6599,69.504,69.5499,386611.0
2022-05-12 10:45:00,75.85,76.02,75.81,75.85,350985.0,69.559,69.7149,69.5223,69.559,350985.0
2022-05-12 10:50:00,75.86,75.93,75.69,75.78,293507.0,69.5682,69.6324,69.4123,69.4948,293507.0
2022-05-12 10:55:00,75.78,75.93,75.75,75.85,191925.0,69.4948,69.6324,69.4673,69.559,191925.0
2022-05-12 11:00:00,75.86,75.97,75.77,75.97,311242.0,69.5682,69.6691,69.4857,69.6691,311242.0
2022-05-12 11:05:00,75.97,76.08,75.93,76.03,193691.0,69.6691,69.77,69.6324,69.7241,193691.0
2022-05-12 11:10:00,76.03,76.05,75.83,75.83,575236.0,69.7241,69.7424,69.5407,69.5407,575236.0
2022-05-12 11:15:00,75.82,75.82,75.65,75.71,246272.0,69.5315,69.5315,69.3756,69.4306,246272.0
2022-05-12 11:20:00,75.72,75.73,75.65,75.68,226803.0,69.4398,69.449,69.3756,69.4031,226803.0
2022-05-12 11:25:00,75.68,75.72,75.62,75.67,250858.0,69.4031,69.4398,69.3481,69.394,250858.0
2022-05-12 11:30:00,75.67,75.69,75.54,75.63,285114.0,69.394,69.4123,69.2747,69.3573,285114.0
2022-05-12 11:35:00,75.63,75.73,75.63,75.73,240836.0,69.3573,69.449,69.3573,69.449,240836.0
2022-05-12 11:40:00,75.72,75.75,75.5,75.52,327091.0,69.4398,69.4673,69.2381,69.2564,327091.0
2022-05-12 11:45:00,75.52,75.54,75.39,75.4,163415.0,69.2564,69.2747,69.1372,69.1464,163415.0
2022-05-12 11:50:00,75.39,75.44,75.3,75.33,204312.0,69.1372,69.183,69.0546,69.0822,204312.0
2022-05-12 11:55:00,75.32,75.33,75.23,75.25,174007.0,69.073,69.0822,68.9905,69.0088,174007.0
2022-05-12 12:00:00,75.25,75.35,75.23,75.33,213181.0,69.0088,69.1005,68.9905,69.0822,213181.0
2022-05-12 12:05:00,75.33,75.42,75.33,75.4,306224.0,69.0822,69.1647,69.0822,69.1464,306224.0
2022-05-12 12:10:00,75.4,75.43,75.32,75.41,231769.0,69.1464,69.1739,69.073,69.1555,231769.0
2022-05-12 12:15:00,75.4,75.53,75.39,75.53,249467.0,69.1464,69.2656,69.1372,69.2656,249467.0
2022-05-12 12:20:00,75.53,75.58,75.46,75.49,169557.0,69.2656,69.3114,69.2014,69.2289,169557.0
2022-05-12 12:25:00,75.49,75.56,75.46,75.54,180546.0,69.2289,69.2931,69.2014,69.2747,180546.0
2022-05-12 12:30:00,75.54,75.61,75.53,75.56,201412.0,69.2747,69.3389,69.2656,69.2931,201412.0
2022-05-12 12:35:00,75.56,75.58,75.49,75.49,151624.0,69.2931,69.3114,69.2289,69.2289,151624.0
2022-05-12 12:40:00,75.48,75.57,75.32,75.56,202652.0,69.2197,69.3023,69.073,69.2931,202652.0
2022-05-12 12:45:00,75.57,75.61,75.42,75.47,189986.0,69.3023,69.3389,69.1647,69.2105,189986.0
2022-05-12 12:50:00,75.46,75.52,75.42,75.45,156457.0,69.2014,69.2564,69.1647,69.1922,156457.0
2022-05-12 12:55:00,75.45,75.54,75.36,75.37,131864.0,69.1922,69.2747,69.1097,69.1188,131864.0
2022-05-12 13:00:00,75.37,75.44,75.3,75.32,224979.0,69.1188,69.183,69.0546,69.073,224979.0
2022-05-12 13:05:00,75.32,75.33,75.25,75.31,150090.0,69.073,69.0822,69.0088,69.0638,150090.0
2022-05-12 13:10:00,75.3,75.44,75.3,75.37,178435.0,69.0546,69.183,69.0546,69.1188,178435.0
2022-05-12 13:15:00,75.36,75.44,75.23,75.25,215230.0,69.1097,69.183,68.9905,69.0088,215230.0
2022-05-12 13:20:00,75.25,75.38,75.25,75.36,440719.0,69.0088,69.128,69.0088,69.1097,440719.0
2022-05-12 13:25:00,75.36,75.42,75.28,75.36,162407.0,69.1097,69.1647,69.0363,69.1097,162407.0
2022-05-12 13:30:00,75.36,75.4,75.26,75.31,111611.0,69.1097,69.1464,69.018,69.0638,111611.0
2022-05-12 13:35:00,75.3,75.33,75.23,75.31,124478.0,69.0546,69.0822,68.9905,69.0638,124478.0
2022-05-12 13:40:00,75.3,75.35,75.27,75.3,232949.0,69.0546,69.1005,69.0271,69.0546,232949.0
2022-05-12 13:45:00,75.29,75.31,75.11,75.15,124622.0,69.0455,69.0638,68.8804,68.9171,124622.0
2022-05-12 13:50:00,75.15,75.32,75.15,75.29,82582.0,68.9171,69.073,68.9171,69.0455,82582.0
2022-05-12 13:55:00,75.3,75.39,75.28,75.33,134436.0,69.0546,69.1372,69.0363,69.0822,134436.0
2022-05-12 14:00:00,75.33,75.46,75.3,75.44,300280.0,69.0822,69.2014,69.0546,69.183,300280.0
2022-05-12 14:05:00,75.44,75.44,75.26,75.28,130662.0,69.183,69.183,69.018,69.0363,130662.0
2022-05-12 14:10:00,75.28,75.33,75.23,75.32,176029.0,69.0363,69.0822,68.9905,69.073,176029.0
2022-05-12 14:15:00,75.31,75.37,75.29,75.34,211701.0,69.0638,69.1188,69.0455,69.0913,211701.0
2022-05-12 14:20:00,75.35,75.4,75.23,75.27,179750.0,69.1005,69.1464,68.9905,69.0271,179750.0
2022-05-12 14:25:00,75.27,75.33,75.21,75.25,668806.0,69.0271,69.0822,68.9721,69.0088,668806.0
2022-05-12 14:30:00,75.24,75.3,75.15,75.19,275786.0,68.9996,69.0546,68.9171,68.9538,275786.0
2022-05-12 14:35:00,75.19,75.2,75.1,75.13,267413.0,68.9538,68.9629,68.8712,68.8987,267413.0
2022-05-12 14:40:00,75.13,75.16,75.08,75.14,286617.0,68.8987,68.9263,68.8529,68.9079,286617.0
2022-05-12 14:45:00,75.14,75.19,75.12,75.13,240961.0,68.9079,68.9538,68.8896,68.8987,240961.0
2022-05-12 14:50:00,75.14,75.24,75.09,75.18,175098.0,68.9079,68.9996,68.8621,68.9446,175098.0
2022-05-12 14:55:00,75.19,75.23,75.1,75.15,149615.0,68.9538,68.9905,68.8712,68.9171,149615.0
2022-05-12 15:00:00,75.15,75.29,75.14,75.26,382985.0,68.9171,69.0455,68.9079,69.018,382985.0
2022-05-12 15:05:00,75.25,75.25,75.06,75.08,206269.0,69.0088,69.0088,68.8346,68.8529,206269.0
2022-05-12 15:10:00,75.09,75.13,75.0,75.13,244546.0,68.8621,68.8987,68.7795,68.8987,244546.0
2022-05-12 15:15:00,75.13,75.32,75.13,75.3,390165.0,68.8987,69.073,68.8987,69.0546,390165.0
2022-05-12 15:20:00,75.3,75.56,75.27,75.46,492341.0,69.0546,69.2931,69.0271,69.2014,492341.0
2022-05-12 15:25:00,75.46,75.57,75.27,75.28,698718.0,69.2014,69.3023,69.0271,69.0363,698718.0
2022-05-12 15:30:00,75.28,75.54,75.28,75.39,610516.0,69.0363,69.2747,69.0363,69.1372,610516.0
2022-05-12 15:35:00,75.38,75.53,75.34,75.5,669427.0,69.128,69.2656,69.0913,69.2381,669427.0
2022-05-12 15:40:00,75.51,75.59,75.4,75.48,797337.0,69.2472,69.3206,69.1464,69.2197,797337.0
2022-05-12 15:45:00,75.47,75.59,75.44,75.48,642981.0,69.2105,69.3206,69.183,69.2197,642981.0
2022-05-12 15:50:00,75.49,75.78,75.49,75.53,1237846.0,69.2289,69.4948,69.2289,69.2656,1237846.0
2022-05-12 15:55:00,75.53,75.83,75.51,75.82,1562620.0,69.2656,69.5407,69.2472,69.5315,1562620.0
2022-05-13 09:30:00,76.19,76.27,76.0,76.08,446389.0,69.8708,69.9442,69.6966,69.77,446389.0
2022-05-13 09:35:00,76.07,76.14,75.97,76.03,361162.0,69.7608,69.825,69.6691,69.7241,361162.0
2022-05-13 09:40:00,76.02,76.2,75.87,75.94,433596.0,69.7149,69.88,69.5774,69.6416,433596.0
2022-05-13 09:45:00,75.93,76.0,75.76,75.77,340280.0,69.6324,69.6966,69.4765,69.4857,340280.0
2022-05-13 09:50:00,75.77,76.02,75.73,76.0,682882.0,69.4857,69.7149,69.449,69.6966,682882.0
2022-05-13 09:55:00,76.01,76.2,75.94,76.19,316879.0,69.7058,69.88,69.6416,69.8708,316879.0
2022-05-13 10:00:00,76.19,76.31,76.11,76.28,332028.0,69.8708,69.9809,69.7975,69.9534,332028.0
2022-05-13 10:05:00,76.28,76.28,76.14,76.21,258538.0,69.9534,69.9534,69.825,69.8892,258538.0
2022-05-13 10:10:00,76.21,76.35,76.19,76.31,317230.0,69.8892,70.0176,69.8708,69.9809,317230.0
2022-05-13 10:15:00,76.31,76.41,76.25,76.41,322221.0,69.9809,70.0726,69.9259,70.0726,322221.0
2022-05-13 10:20:00,76.41,76.53,76.4,76.48,246846.0,70.0726,70.1826,70.0634,70.1368,246846.0
2022-05-13 10:25:00,76.48,76.56,76.41,76.53,143030.0,70.1368,70.2101,70.0726,70.1826,143030.0
2022-05-13 10:30:00,76.52,76.58,76.43,76.44,169293.0,70.1735,70.2285,70.0909,70.1001,169293.0
2022-05-13 10:35:00,76.43,76.53,76.41,76.47,149572.0,70.0909,70.1826,70.0726,70.1276,149572.0
2022-05-13 10:40:00,76.46,76.47,76.33,76.39,320590.0,70.1184,70.1276,69.9992,70.0542,320590.0
2022-05-13 10:45:00,76.38,76.53,76.38,76.46,132226.0,70.0451,70.1826,70.0451,70.1184,132226.0
2022-05-13 10:50:00,76.45,76.64,76.41,76.62,93120.0,70.1093,70.2835,70.0726,70.2652,93120.0
2022-05-13 10:55:00,76.62,76.65,76.57,76.61,96275.0,70.2652,70.2927,70.2193,70.256,96275.0
2022-05-13 11:00:00,76.6,76.67,76.57,76.6,144063.0,70.2468,70.311,70.2193,70.2468,144063.0
2022-05-13 11:05:00,76.6,76.64,76.54,76.6,79407.0,70.2468,70.2835,70.1918,70.2468,79407.0
2022-05-13 11:10:00,76.61,76.63,76.54,76.57,67541.0,70.256,70.2743,70.1918,70.2193,67541.0
2022-05-13 11:15:00,76.57,76.62,76.53,76.55,119322.0,70.2193,70.2652,70.1826,70.201,119322.0
2022-05-13 11:20:00,76.54,76.64,76.54,76.59,103045.0,70.1918,70.2835,70.1918,70.2377,103045.0
2022-05-13 11:25:00,76.58,76.63,76.55,76.59,125717.0,70.2285,70.2743,70.201,70.2377,125717.0
2022-05-13 11:30:00,76.58,76.66,76.56,76.62,101090.0,70.2285,70.3018,70.2101,70.2652,101090.0
2022-05-13 11:35:00,76.62,76.66,76.58,76.64,113640.0,70.2652,70.3018,70.2285,70.2835,113640.0
2022-05-13 11:40:00,76.64,76.65,76.48,76.52,113407.0,70.2835,70.2927,70.1368,70.1735,113407.0
2022-05-13 11:45:00,76.53,76.53,76.39,76.4,98895.0,70.1826,70.1826,70.0542,70.0634,98895.0
2022-05-13 11:50:00,76.4,76.51,76.39,76.51,61619.0,70.0634,70.1643,70.0542,70.1643,61619.0
2022-05-13 11:55:00,76.51,76.56,76.5,76.54,79468.0,70.1643,70.2101,70.1551,70.1918,79468.0
2022-05-13 12:00:00,76.54,76.58,76.51,76.56,75621.0,70.1918,70.2285,70.1643,70.2101,75621.0
2022-05-13 12:05:00,76.56,76.68,76.56,76.67,81358.0,70.2101,70.3202,70.2101,70.311,81358.0
2022-05-13 12:10:00,76.67,76.69,76.63,76.67,96193.0,70.311,70.3294,70.2743,70.311,96193.0
2022-05-13 12:15:00,76.66,76.66,76.58,76.59,50670.0,70.3018,70.3018,70.2285,70.2377,50670.0
2022-05-13 12:20:00,76.58,76.62,76.51,76.56,95016.0,70.2285,70.2652,70.1643,70.2101,95016.0
2022-05-13 12:25:00,76.56,76.61,76.49,76.6,109063.0,70.2101,70.256,70.1459,70.2468,109063.0
2022-05-13 12:30:00,76.6,76.67,76.58,76.58,69474.0,70.2468,70.311,70.2285,70.2285,69474.0
2022-05-13 12:35:00,76.58,76.61,76.55,76.56,57608.0,70.2285,70.256,70.201,70.2101,57608.0
2022-05-13 12:40:00,76.56,76.6,76.52,76.53,48145.0,70.2101,70.2468,70.1735,70.1826,48145.0
2022-05-13 12:45:00,76.52,76.55,76.51,76.53,55110.0,70.1735,70.201,70.1643,70.1826,55110.0
2022-05-13 12:50:00,76.52,76.53,76.46,76.5,49102.0,70.1735,70.1826,70.1184,70.1551,49102.0
2022-05-13 12:55:00,76.52,76.59,76.52,76.56,53704.0,70.1735,70.2377,70.1735,70.2101,53704.0
2022-05-13 13:00:00,76.57,76.6,76.53,76.53,46169.0,70.2193,70.2468,70.1826,70.1826,46169.0
2022-05-13 13:05:00,76.53,76.53,76.47,76.47,64056.0,70.1826,70.1826,70.1276,70.1276,64056.0
2022-05-13 13:10:00,76.47,76.52,76.45,76.51,69372.0,70.1276,70.1735,70.1093,70.1643,69372.0
2022-05-13 13:15:00,76.5,76.51,76.45,76.5,40315.0,70.1551,70.1643,70.1093,70.1551,40315.0
2022-05-13 13:20:00,76.5,76.51,76.45,76.48,57755.0,70.1551,70.1643,70.1093,70.1368,57755.0
2022-05-13 13:25:00,76.48,76.5,76.36,76.36,46254.0,70.1368,70.1551,70.0267,70.0267,46254.0
2022-05-13 13:30:00,76.36,76.47,76.36,76.47,52564.0,70.0267,70.1276,70.0267,70.1276,52564.0
2022-05-13 13:35:00,76.47,76.48,76.38,76.39,56075.0,70.1276,70.1368,70.0451,70.0542,56075.0
2022-05-13 13:40:00,76.39,76.4,76.27,76.29,138904.0,70.0542,70.0634,69.9442,69.9625,138904.0
2022-05-13 13:45:00,76.28,76.37,76.27,76.36,83760.0,69.9534,70.0359,69.9442,70.0267,83760.0
2022-05-13 13:50:00,76.36,76.4,76.33,76.36,50242.0,70.0267,70.0634,69.9992,70.0267,50242.0
2022-05-13 13:55:00,76.36,76.37,76.25,76.28,134388.0,70.0267,70.0359,69.9259,69.9534,134388.0
2022-05-13 14:00:00,76.28,76.28,76.03,76.07,209778.0,69.9534,69.9534,69.7241,69.7608,209778.0
2022-05-13 14:05:00,76.06,76.17,76.0,76.16,266906.0,69.7516,69.8525,69.6966,69.8433,266906.0
2022-05-13 14:10:00,76.16,76.22,76.11,76.12,118895.0,69.8433,69.8983,69.7975,69.8066,118895.0
2022-05-13 14:15:00,76.12,76.22,76.09,76.22,118214.0,69.8066,69.8983,69.7791,69.8983,118214.0
2022-05-13 14:20:00,76.22,76.25,76.13,76.18,106429.0,69.8983,69.9259,69.8158,69.8617,106429.0
2022-05-13 14:25:00,76.19,76.22,76.14,76.22,64436.0,69.8708,69.8983,69.825,69.8983,64436.0
2022-05-13 14:30:00,76.21,76.4,76.21,76.32,192827.0,69.8892,70.0634,69.8892,69.99,192827.0
2022-05-13 14:35:00,76.32,76.37,76.28,76.33,77389.0,69.99,70.0359,69.9534,69.9992,77389.0
2022-05-13 14:40:00,76.33,76.4,76.31,76.38,87939.0,69.9992,70.0634,69.9809,70.0451,87939.0
2022-05-13 14:45:00,76.38,76.39,76.28,76.32,97697.0,70.0451,70.0542,69.9534,69.99,97697.0
2022-05-13 14:50:00,76.31,76.5,76.3,76.5,129007.0,69.9809,70.1551,69.9717,70.1551,129007.0
2022-05-13 14:55:00,76.5,76.54,76.47,76.53,104484.0,70.1551,70.1918,70.1276,70.1826,104484.0
2022-05-13 15:00:00,76.54,76.59,76.52,76.55,114556.0,70.1918,70.2377,70.1735,70.201,114556.0
2022-05-13 15:05:00,76.55,76.67,76.54,76.66,96824.0,70.201,70.311,70.1918,70.3018,96824.0
2022-05-13 15:10:00,76.67,76.72,76.64,76.71,174262.0,70.311,70.3569,70.2835,70.3477,174262.0
2022-05-13 15:15:00,76.71,76.78,76.68,76.73,159718.0,70.3477,70.4119,70.3202,70.366,159718.0
2022-05-13 15:20:00,76.73,76.78,76.68,76.76,280748.0,70.366,70.4119,70.3202,70.3936,280748.0
2022-05-13 15:25:00,76.76,76.86,76.74,76.85,143392.0,70.3936,70.4853,70.3752,70.4761,143392.0
2022-05-13 15:30:00,76.84,76.87,76.72,76.74,383714.0,70.4669,70.4944,70.3569,70.3752,383714.0
2022-05-13 15:35:00,76.74,76.87,76.68,76.81,323400.0,70.3752,70.4944,70.3202,70.4394,323400.0
2022-05-13 15:40:00,76.82,76.97,76.8,76.93,378376.0,70.4486,70.5861,70.4302,70.5495,378376.0
2022-05-13 15:45:00,76.94,77.01,76.83,76.91,603901.0,70.5586,70.6228,70.4577,70.5311,603901.0
2022-05-13 15:50:00,76.92,76.98,76.74,76.92,912841.0,70.5403,70.5953,70.3752,70.5403,912841.0
2022-05-13 15:55:00,76.93,76.96,76.83,76.93,997152.0,70.5495,70.577,70.4577,70.5495,997152.0
2022-05-16 09:30:00,76.9,77.1,76.86,77.1,360528.0,70.5219,70.7054,70.4853,70.7054,360528.0
2022-05-16 09:35:00,77.1,77.13,76.89,76.98,356951.0,70.7054,70.7329,70.5128,70.5953,356951.0
2022-05-16 09:40:00,76.98,76.98,76.71,76.75,312199.0,70.5953,70.5953,70.3477,70.3844,312199.0
2022-05-16 09:45:00,76.76,76.8,76.63,76.71,251164.0,70.3936,70.4302,70.2743,70.3477,251164.0
2022-05-16 09:50:00,76.72,76.75,76.63,76.72,261024.0,70.3569,70.3844,70.2743,70.3569,261024.0
2022-05-16 09:55:00,76.72,76.82,76.67,76.73,288037.0,70.3569,70.4486,70.311,70.366,288037.0
2022-05-16 10:00:00,76.73,76.77,76.63,76.66,229506.0,70.366,70.4027,70.2743,70.3018,229506.0
2022-05-16 10:05:00,76.66,76.69,76.57,76.64,404674.0,70.3018,70.3294,70.2193,70.2835,404674.0
2022-05-16 10:10:00,76.64,76.78,76.63,76.73,300915.0,70.2835,70.4119,70.2743,70.366,300915.0
2022-05-16 10:15:00,76.73,76.74,76.65,76.7,197560.0,70.366,70.3752,70.2927,70.3385,197560.0
2022-05-16 10:20:00,76.71,76.79,76.69,76.74,159775.0,70.3477,70.4211,70.3294,70.3752,159775.0
2022-05-16 10:25:00,76.73,76.85,76.69,76.83,218136.0,70.366,70.4761,70.3294,70.4577,218136.0
2022-05-16 10:30:00,76.83,76.88,76.79,76.84,217384.0,70.4577,70.5036,70.4211,70.4669,217384.0
2022-05-16 10:35:00,76.85,76.98,76.83,76.97,164228.0,70.4761,70.5953,70.4577,70.5861,164228.0
2022-05-16 10:40:00,76.96,77.05,76.95,77.04,172530.0,70.577,70.6595,70.5678,70.6503,172530.0
2022-05-16 10:45:00,77.03,77.05,76.88,76.88,249424.0,70.6412,70.6595,70.5036,70.5036,249424.0
2022-05-16 10:50:00,76.88,76.95,76.85,76.93,126612.0,70.5036,70.5678,70.4761,70.5495,126612.0
2022-05-16 10:55:00,76.93,77.04,76.9,77.02,86086.0,70.5495,70.6503,70.5219,70.632,86086.0
2022-05-16 11:00:00,77.02,77.09,76.96,77.02,140108.0,70.632,70.6962,70.577,70.632,140108.0
2022-05-16 11:05:00,77.02,77.09,76.94,77.09,181086.0,70.632,70.6962,70.5586,70.6962,181086.0
2022-05-16 11:10:00,77.08,77.1,77.04,77.04,129210.0,70.687,70.7054,70.6503,70.6503,129210.0
2022-05-16 11:15:00,77.04,77.07,76.99,77.01,116305.0,70.6503,70.6778,70.6045,70.6228,116305.0
2022-05-16 11:20:00,77.0,77.08,76.96,77.07,74462.0,70.6136,70.687,70.577,70.6778,74462.0
2022-05-16 11:25:00,77.07,77.14,77.06,77.1,115169.0,70.6778,70.742,70.6687,70.7054,115169.0
2022-05-16 11:30:00,77.09,77.15,77.02,77.15,129069.0,70.6962,70.7512,70.632,70.7512,129069.0
2022-05-16 11:35:00,77.14,77.16,77.03,77.14,152320.0,70.742,70.7604,70.6412,70.742,152320.0
2022-05-16 11:40:00,77.14,77.23,77.1,77.23,121420.0,70.742,70.8246,70.7054,70.8246,121420.0
2022-05-16 11:45:00,77.23,77.24,77.16,77.17,216251.0,70.8246,70.8337,70.7604,70.7695,216251.0
2022-05-16 11:50:00,77.18,77.27,77.16,77.25,122739.0,70.7787,70.8613,70.7604,70.8429,122739.0
2022-05-16 11:55:00,77.26,77.27,77.21,77.23,219403.0,70.8521,70.8613,70.8062,70.8246,219403.0
2022-05-16 12:00:00,77.24,77.29,77.22,77.23,129302.0,70.8337,70.8796,70.8154,70.8246,129302.0
2022-05-16 12:05:00,77.23,77.23,77.17,77.19,139000.0,70.8246,70.8246,70.7695,70.7879,139000.0
2022-05-16 12:10:00,77.18,77.21,77.16,77.17,54087.0,70.7787,70.8062,70.7604,70.7695,54087.0
2022-05-16 12:15:00,77.17,77.18,77.13,77.17,44906.0,70.7695,70.7787,70.7329,70.7695,44906.0
2022-05-16 12:20:00,77.17,77.21,77.16,77.18,51496.0,70.7695,70.8062,70.7604,70.7787,51496.0
2022-05-16 12:25:00,77.19,77.25,77.16,77.25,56647.0,70.7879,70.8429,70.7604,70.8429,56647.0
2022-05-16 12:30:00,77.24,77.3,77.2,77.29,87286.0,70.8337,70.8888,70.7971,70.8796,87286.0
2022-05-16 12:35:00,77.3,77.32,77.21,77.21,109271.0,70.8888,70.9071,70.8062,70.8062,109271.0
2022-05-16 12:40:00,77.2,77.22,77.17,77.19,48345.0,70.7971,70.8154,70.7695,70.7879,48345.0
2022-05-16 12:45:00,77.18,77.27,77.14,77.25,76108.0,70.7787,70.8613,70.742,70.8429,76108.0
2022-05-16 12:50:00,77.26,77.26,77.14,77.15,88300.0,70.8521,70.8521,70.742,70.7512,88300.0
2022-05-16 12:55:00,77.15,77.22,77.14,77.21,84938.0,70.7512,70.8154,70.742,70.8062,84938.0
2022-05-16 13:00:00,77.21,77.22,77.16,77.22,75772.0,70.8062,70.8154,70.7604,70.8154,75772.0
2022-05-16 13:05:00,77.21,77.31,77.2,77.3,77669.0,70.8062,70.8979,70.7971,70.8888,77669.0
2022-05-16 13:10:00,77.29,77.35,77.26,77.33,66915.0,70.8796,70.9346,70.8521,70.9163,66915.0
2022-05-16 13:15:00,77.33,77.39,77.31,77.31,106452.0,70.9163,70.9713,70.8979,70.8979,106452.0
2022-05-16 13:20:00,77.32,77.45,77.3,77.42,93963.0,70.9071,71.0263,70.8888,70.9988,93963.0
2022-05-16 13:25:00,77.41,77.5,77.39,77.5,71904.0,70.9896,71.0722,70.9713,71.0722,71904.0
2022-05-16 13:30:00,77.5,77.56,77.5,77.56,61289.0,71.0722,71.1272,71.0722,71.1272,61289.0
2022-05-16 13:35:00,77.56,77.57,77.44,77.45,209823.0,71.1272,71.1364,71.0172,71.0263,209823.0
2022-05-16 13:40:00,77.45,77.52,77.41,77.49,111533.0,71.0263,71.0905,70.9896,71.063,111533.0
2022-05-16 13:45:00,77.49,77.51,77.39,77.39,72093.0,71.063,71.0813,70.9713,70.9713,72093.0
2022-05-16 13:50:00,77.4,77.46,77.37,77.38,267310.0,70.9805,71.0355,70.953,70.9621,267310.0
2022-05-16 13:55:00,77.38,77.45,77.38,77.42,188333.0,70.9621,71.0263,70.9621,70.9988,188333.0
2022-05-16 14:00:00,77.43,77.47,77.42,77.45,94477.0,71.008,71.0447,70.9988,71.0263,94477.0
2022-05-16 14:05:00,77.45,77.5,77.43,77.45,124644.0,71.0263,71.0722,71.008,71.0263,124644.0
2022-05-16 14:10:00,77.44,77.44,77.39,77.42,150839.0,71.0172,71.0172,70.9713,70.9988,150839.0
2022-05-16 14:15:00,77.43,77.49,77.41,77.48,113964.0,71.008,71.063,70.9896,71.0538,113964.0
2022-05-16 14:20:00,77.48,77.52,77.45,77.51,126457.0,71.0538,71.0905,71.0263,71.0813,126457.0
2022-05-16 14:25:00,77.51,77.59,77.46,77.59,198521.0,71.0813,71.1547,71.0355,71.1547,198521.0
2022-05-16 14:30:00,77.58,77.65,77.57,77.58,180083.0,71.1455,71.2097,71.1364,71.1455,180083.0
2022-05-16 14:35:00,77.58,77.59,77.54,77.55,100633.0,71.1455,71.1547,71.1089,71.118,100633.0
2022-05-16 14:40:00,77.56,77.58,77.48,77.49,165544.0,71.1272,71.1455,71.0538,71.063,165544.0
2022-05-16 14:45:00,77.49,77.51,77.43,77.45,79911.0,71.063,71.0813,71.008,71.0263,79911.0
2022-05-16 14:50:00,77.45,77.51,77.44,77.48,58159.0,71.0263,71.0813,71.0172,71.0538,58159.0
2022-05-16 14:55:00,77.48,77.54,77.47,77.51,98666.0,71.0538,71.1089,71.0447,71.0813,98666.0
2022-05-16 15:00:00,77.52,77.58,77.51,77.58,98219.0,71.0905,71.1455,71.0813,71.1455,98219.0
2022-05-16 15:05:00,77.58,77.6,77.51,77.52,272165.0,71.1455,71.1639,71.0813,71.0905,272165.0
2022-05-16 15:10:00,77.51,77.52,77.38,77.41,192888.0,71.0813,71.0905,70.9621,70.9896,192888.0
2022-05-16 15:15:00,77.4,77.45,77.33,77.4,173349.0,70.9805,71.0263,70.9163,70.9805,173349.0
2022-05-16 15:20:00,77.4,77.4,77.26,77.31,127419.0,70.9805,70.9805,70.8521,70.8979,127419.0
2022-05-16 15:25:00,77.31,77.35,77.29,77.3,128250.0,70.8979,70.9346,70.8796,70.8888,128250.0
2022-05-16 15:30:00,77.3,77.35,77.25,77.25,239015.0,70.8888,70.9346,70.8429,70.8429,239015.0
2022-05-16 15:35:00,77.25,77.31,77.21,77.28,308028.0,70.8429,70.8979,70.8062,70.8704,308028.0
2022-05-16 15:40:00,77.28,77.31,77.22,77.23,180280.0,70.8704,70.8979,70.8154,70.8246,180280.0
2022-05-16 15:45:00,77.23,77.26,77.18,77.23,303882.0,70.8246,70.8521,70.7787,70.8246,303882.0
2022-05-16 15:50:00,77.23,77.36,77.23,77.3,540883.0,70.8246,70.9438,70.8246,70.8888,540883.0
2022-05-16 15:55:00,77.31,77.32,77.17,77.3,749421.0,70.8979,70.9071,70.7695,70.8888,749421.0
2022-05-17 09:30:00,77.04,77.23,76.04,76.12,1386801.0,70.6503,70.8246,69.7333,69.8066,1386801.0
2022-05-17 09:35:00,76.12,76.3,76.01,76.1,1467155.0,69.8066,69.9717,69.7058,69.7883,1467155.0
2022-05-17 09:40:00,76.1,76.25,75.99,76.17,973300.0,69.7883,69.9259,69.6874,69.8525,973300.0
2022-05-17 09:45:00,76.17,76.23,76.06,76.21,678949.0,69.8525,69.9075,69.7516,69.8892,678949.0
2022-05-17 09:50:00,76.22,76.28,76.18,76.19,425849.0,69.8983,69.9534,69.8617,69.8708,425849.0
2022-05-17 09:55:00,76.2,76.38,76.14,76.38,353013.0,69.88,70.0451,69.825,70.0451,353013.0
2022-05-17 10:00:00,76.39,76.49,76.37,76.41,339597.0,70.0542,70.1459,70.0359,70.0726,339597.0
2022-05-17 10:05:00,76.42,76.46,76.38,76.45,349035.0,70.0818,70.1184,70.0451,70.1093,349035.0
2022-05-17 10:10:00,76.45,76.68,76.45,76.68,265367.0,70.1093,70.3202,70.1093,70.3202,265367.0
2022-05-17 10:15:00,76.68,76.78,76.66,76.71,244989.0,70.3202,70.4119,70.3018,70.3477,244989.0
2022-05-17 10:20:00,76.71,76.84,76.71,76.75,190784.0,70.3477,70.4669,70.3477,70.3844,190784.0
2022-05-17 10:25:00,76.75,76.85,76.73,76.76,339648.0,70.3844,70.4761,70.366,70.3936,339648.0
2022-05-17 10:30:00,76.76,76.82,76.73,76.75,179078.0,70.3936,70.4486,70.366,70.3844,179078.0
2022-05-17 10:35:00,76.75,76.9,76.75,76.88,235247.0,70.3844,70.5219,70.3844,70.5036,235247.0
2022-05-17 10:40:00,76.88,76.93,76.78,76.78,210290.0,70.5036,70.5495,70.4119,70.4119,210290.0
2022-05-17 10:45:00,76.78,76.85,76.7,76.83,179360.0,70.4119,70.4761,70.3385,70.4577,179360.0
2022-05-17 10:50:00,76.82,76.84,76.75,76.83,184172.0,70.4486,70.4669,70.3844,70.4577,184172.0
2022-05-17 10:55:00,76.83,76.92,76.83,76.88,193571.0,70.4577,70.5403,70.4577,70.5036,193571.0
2022-05-17 11:00:00,76.88,76.92,76.86,76.92,278235.0,70.5036,70.5403,70.4853,70.5403,278235.0
2022-05-17 11:05:00,76.92,76.92,76.79,76.83,65720.0,70.5403,70.5403,70.4211,70.4577,65720.0
2022-05-17 11:10:00,76.83,76.83,76.78,76.81,81813.0,70.4577,70.4577,70.4119,70.4394,81813.0
2022-05-17 11:15:00,76.8,76.8,76.72,76.75,90718.0,70.4302,70.4302,70.3569,70.3844,90718.0
2022-05-17 11:20:00,76.76,76.77,76.73,76.75,88572.0,70.3936,70.4027,70.366,70.3844,88572.0
2022-05-17 11:25:00,76.75,76.83,76.72,76.79,60068.0,70.3844,70.4577,70.3569,70.4211,60068.0
2022-05-17 11:30:00,76.79,76.86,76.79,76.82,82261.0,70.4211,70.4853,70.4211,70.4486,82261.0
2022-05-17 11:35:00,76.83,76.83,76.76,76.79,100920.0,70.4577,70.4577,70.3936,70.4211,100920.0
2022-05-17 11:40:00,76.79,76.79,76.7,76.7,70440.0,70.4211,70.4211,70.3385,70.3385,70440.0
2022-05-17 11:45:00,76.71,76.72,76.6,76.62,231388.0,70.3477,70.3569,70.2468,70.2652,231388.0
2022-05-17 11:50:00,76.62,76.68,76.6,76.67,68950.0,70.2652,70.3202,70.2468,70.311,68950.0
2022-05-17 11:55:00,76.67,76.67,76.6,76.64,60922.0,70.311,70.311,70.2468,70.2835,60922.0
2022-05-17 12:00:00,76.64,76.67,76.6,76.64,104252.0,70.2835,70.311,70.2468,70.2835,104252.0
2022-05-17 12:05:00,76.65,76.69,76.57,76.67,161570.0,70.2927,70.3294,70.2193,70.311,161570.0
2022-05-17 12:10:00,76.67,76.74,76.61,76.71,65291.0,70.311,70.3752,70.256,70.3477,65291.0
2022-05-17 12:15:00,76.71,76.76,76.71,76.75,73542.0,70.3477,70.3936,70.3477,70.3844,73542.0
2022-05-17 12:20:00,76.74,76.76,76.7,76.74,62298.0,70.3752,70.3936,70.3385,70.3752,62298.0
2022-05-17 12:25:00,76.74,76.83,76.72,76.77,69947.0,70.3752,70.4577,70.3569,70.4027,69947.0
2022-05-17 12:30:00,76.77,76.79,76.74,76.77,66049.0,70.4027,70.4211,70.3752,70.4027,66049.0
2022-05-17 12:35:00,76.77,76.8,76.76,76.79,48362.0,70.4027,70.4302,70.3936,70.4211,48362.0
2022-05-17 12:40:00,76.78,76.81,76.74,76.79,64727.0,70.4119,70.4394,70.3752,70.4211,64727.0
2022-05-17 12:45:00,76.8,76.88,76.79,76.88,88561.0,70.4302,70.5036,70.4211,70.5036,88561.0
2022-05-17 12:50:00,76.87,76.88,76.81,76.81,99650.0,70.4944,70.5036,70.4394,70.4394,99650.0
2022-05-17 12:55:00,76.82,76.87,76.81,76.84,68575.0,70.4486,70.4944,70.4394,70.4669,68575.0
2022-05-17 13:00:00,76.84,76.85,76.74,76.82,61098.0,70.4669,70.4761,70.3752,70.4486,61098.0
2022-05-17 13:05:00,76.81,76.84,76.81,76.83,48065.0,70.4394,70.4669,70.4394,70.4577,48065.0
2022-05-17 13:10:00,76.83,76.88,76.82,76.85,51732.0,70.4577,70.5036,70.4486,70.4761,51732.0
2022-05-17 13:15:00,76.86,76.89,76.83,76.84,46032.0,70.4853,70.5128,70.4577,70.4669,46032.0
2022-05-17 13:20:00,76.84,76.84,76.74,76.77,58699.0,70.4669,70.4669,70.3752,70.4027,58699.0
2022-05-17 13:25:00,76.76,76.82,76.75,76.8,36715.0,70.3936,70.4486,70.3844,70.4302,36715.0
2022-05-17 13:30:00,76.81,76.85,76.78,76.78,55574.0,70.4394,70.4761,70.4119,70.4119,55574.0
2022-05-17 13:35:00,76.78,76.82,76.77,76.81,49451.0,70.4119,70.4486,70.4027,70.4394,49451.0
2022-05-17 13:40:00,76.8,76.85,76.8,76.81,74850.0,70.4302,70.4761,70.4302,70.4394,74850.0
2022-05-17 13:45:00,76.81,76.81,76.76,76.78,40805.0,70.4394,70.4394,70.3936,70.4119,40805.0
2022-05-17 13:50:00,76.77,76.79,76.73,76.74,55879.0,70.4027,70.4211,70.366,70.3752,55879.0
2022-05-17 13:55:00,76.74,76.76,76.64,76.65,127450.0,70.3752,70.3936,70.2835,70.2927,127450.0
2022-05-17 14:00:00,76.65,76.68,76.57,76.59,114305.0,70.2927,70.3202,70.2193,70.2377,114305.0
2022-05-17 14:05:00,76.6,76.7,76.59,76.67,142905.0,70.2468,70.3385,70.2377,70.311,142905.0
2022-05-17 14:10:00,76.67,76.68,76.43,76.47,607455.0,70.311,70.3202,70.0909,70.1276,607455.0
2022-05-17 14:15:00,76.47,76.52,76.41,76.47,682611.0,70.1276,70.1735,70.0726,70.1276,682611.0
2022-05-17 14:20:00,76.47,76.47,76.24,76.38,478697.0,70.1276,70.1276,69.9167,70.0451,478697.0
2022-05-17 14:25:00,76.37,76.45,76.34,76.36,161757.0,70.0359,70.1093,70.0084,70.0267,161757.0
2022-05-17 14:30:00,76.35,76.41,76.29,76.29,351372.0,70.0176,70.0726,69.9625,69.9625,351372.0
2022-05-17 14:35:00,76.28,76.44,76.24,76.43,182140.0,69.9534,70.1001,69.9167,70.0909,182140.0
2022-05-17 14:40:00,76.43,76.54,76.42,76.52,213934.0,70.0909,70.1918,70.0818,70.1735,213934.0
2022-05-17 14:45:00,76.52,76.66,76.49,76.65,150954.0,70.1735,70.3018,70.1459,70.2927,150954.0
2022-05-17 14:50:00,76.65,76.71,76.61,76.64,270384.0,70.2927,70.3477,70.256,70.2835,270384.0
2022-05-17 14:55:00,76.64,76.71,76.6,76.67,212153.0,70.2835,70.3477,70.2468,70.311,212153.0
2022-05-17 15:00:00,76.67,76.74,76.62,76.65,137606.0,70.311,70.3752,70.2652,70.2927,137606.0
2022-05-17 15:05:00,76.65,76.74,76.62,76.66,322963.0,70.2927,70.3752,70.2652,70.3018,322963.0
2022-05-17 15:10:00,76.65,76.68,76.61,76.64,143719.0,70.2927,70.3202,70.256,70.2835,143719.0
2022-05-17 15:15:00,76.65,76.68,76.62,76.67,146219.0,70.2927,70.3202,70.2652,70.311,146219.0
2022-05-17 15:20:00,76.67,76.71,76.63,76.66,177704.0,70.311,70.3477,70.2743,70.3018,177704.0
2022-05-17 15:25:00,76.65,76.72,76.64,76.72,100794.0,70.2927,70.3569,70.2835,70.3569,100794.0
2022-05-17 15:30:00,76.71,76.74,76.61,76.67,172600.0,70.3477,70.3752,70.256,70.311,172600.0
2022-05-17 15:35:00,76.66,76.71,76.65,76.66,252016.0,70.3018,70.3477,70.2927,70.3018,252016.0
2022-05-17 15:40:00,76.65,76.73,76.61,76.69,146529.0,70.2927,70.366,70.256,70.3294,146529.0
2022-05-17 15:45:00,76.69,76.72,76.6,76.64,505726.0,70.3294,70.3569,70.2468,70.2835,505726.0
2022-05-17 15:50:00,76.64,76.72,76.62,76.68,580846.0,70.2835,70.3569,70.2652,70.3202,580846.0
2022-05-17 15:55:00,76.68,76.8,76.67,76.79,658926.0,70.3202,70.4302,70.311,70.4211,658926.0
2022-05-18 09:30:00,75.93,75.96,75.41,75.48,939361.0,69.6324,69.6599,69.1555,69.2197,939361.0
2022-05-18 09:35:00,75.48,75.52,75.18,75.19,765666.0,69.2197,69.2564,68.9446,68.9538,765666.0
2022-05-18 09:40:00,75.18,75.19,74.83,74.87,875930.0,68.9446,68.9538,68.6236,68.6603,875930.0
2022-05-18 09:45:00,74.87,74.9,74.7,74.76,610767.0,68.6603,68.6878,68.5044,68.5594,610767.0
2022-05-18 09:50:00,74.76,74.83,74.42,74.49,631830.0,68.5594,68.6236,68.2476,68.3118,631830.0
2022-05-18 09:55:00,74.49,74.59,74.4,74.46,496458.0,68.3118,68.4035,68.2293,68.2843,496458.0
2022-05-18 10:00:00,74.47,74.47,74.17,74.17,583364.0,68.2935,68.2935,68.0184,68.0184,583364.0
2022-05-18 10:05:00,74.18,74.21,74.01,74.03,515149.0,68.0275,68.055,67.8716,67.89,515149.0
2022-05-18 10:10:00,74.02,74.13,74.0,74.11,447425.0,67.8808,67.9817,67.8625,67.9633,447425.0
2022-05-18 10:15:00,74.12,74.14,74.05,74.1,645003.0,67.9725,67.9909,67.9083,67.9542,645003.0
2022-05-18 10:20:00,74.1,74.16,74.01,74.11,422687.0,67.9542,68.0092,67.8716,67.9633,422687.0
2022-05-18 10:25:00,74.11,74.11,74.01,74.02,699485.0,67.9633,67.9633,67.8716,67.8808,699485.0
2022-05-18 10:30:00,74.03,74.04,73.85,73.91,305422.0,67.89,67.8991,67.7249,67.7799,305422.0
2022-05-18 10:35:00,73.91,74.02,73.89,73.98,735016.0,67.7799,67.8808,67.7616,67.8441,735016.0
2022-05-18 10:40:00,73.98,73.99,73.87,73.87,475642.0,67.8441,67.8533,67.7432,67.7432,475642.0
2022-05-18 10:45:00,73.86,73.89,73.75,73.76,1039432.0,67.7341,67.7616,67.6332,67.6424,1039432.0
2022-05-18 10:50:00,73.76,73.81,73.7,73.73,697296.0,67.6424,67.6882,67.5873,67.6149,697296.0
2022-05-18 10:55:00,73.74,73.74,73.6,73.63,633914.0,67.624,67.624,67.4956,67.5232,633914.0
2022-05-18 11:00:00,73.63,73.68,73.51,73.56,695172.0,67.5232,67.569,67.4131,67.459,695172.0
2022-05-18 11:05:00,73.56,73.56,73.41,73.42,352102.0,67.459,67.459,67.3214,67.3306,352102.0
2022-05-18 11:10:00,73.42,73.45,73.38,73.42,509907.0,67.3306,67.3581,67.2939,67.3306,509907.0
2022-05-18 11:15:00,73.42,73.45,73.23,73.28,468505.0,67.3306,67.3581,67.1563,67.2022,468505.0
2022-05-18 11:20:00,73.28,73.28,73.15,73.17,279118.0,67.2022,67.2022,67.083,67.1013,279118.0
2022-05-18 11:25:00,73.18,73.38,73.17,73.38,199650.0,67.1105,67.2939,67.1013,67.2939,199650.0
2022-05-18 11:30:00,73.38,73.46,73.32,73.42,199131.0,67.2939,67.3673,67.2389,67.3306,199131.0
2022-05-18 11:35:00,73.42,73.44,73.25,73.25,224281.0,67.3306,67.3489,67.1747,67.1747,224281.0
2022-05-18 11:40:00,73.25,73.31,73.23,73.3,104048.0,67.1747,67.2297,67.1563,67.2205,104048.0
2022-05-18 11:45:00,73.29,73.3,73.12,73.18,154455.0,67.2114,67.2205,67.0555,67.1105,154455.0
2022-05-18 11:50:00,73.18,73.22,73.08,73.09,409946.0,67.1105,67.1472,67.0188,67.0279,409946.0
2022-05-18 11:55:00,73.09,73.25,73.09,73.19,389444.0,67.0279,67.1747,67.0279,67.1196,389444.0
2022-05-18 12:00:00,73.18,73.23,73.13,73.14,361896.0,67.1105,67.1563,67.0646,67.0738,361896.0
2022-05-18 12:05:00,73.14,73.14,72.97,73.02,479590.0,67.0738,67.0738,66.9179,66.9637,479590.0
2022-05-18 12:10:00,73.02,73.02,72.95,72.97,469866.0,66.9637,66.9637,66.8996,66.9179,469866.0
2022-05-18 12:15:00,72.96,73.04,72.91,72.91,208045.0,66.9087,66.9821,66.8629,66.8629,208045.0
2022-05-18 12:20:00,72.92,72.94,72.8,72.8,334950.0,66.872,66.8904,66.762,66.762,334950.0
2022-05-18 12:25:00,72.81,72.91,72.8,72.88,253691.0,66.7712,66.8629,66.762,66.8354,253691.0
2022-05-18 12:30:00,72.88,72.89,72.83,72.85,160463.0,66.8354,66.8445,66.7895,66.8078,160463.0
2022-05-18 12:35:00,72.86,72.9,72.82,72.88,352361.0,66.817,66.8537,66.7803,66.8354,352361.0
2022-05-18 12:40:00,72.88,72.88,72.77,72.78,136741.0,66.8354,66.8354,66.7345,66.7437,136741.0
2022-05-18 12:45:00,72.79,72.87,72.78,72.83,150396.0,66.7528,66.8262,66.7437,66.7895,150396.0
2022-05-18 12:50:00,72.83,72.83,72.77,72.82,396872.0,66.7895,66.7895,66.7345,66.7803,396872.0
2022-05-18 12:55:00,72.83,72.87,72.77,72.84,365582.0,66.7895,66.8262,66.7345,66.7987,365582.0
2022-05-18 13:00:00,72.84,72.84,72.65,72.66,138222.0,66.7987,66.7987,66.6244,66.6336,138222.0
2022-05-18 13:05:00,72.66,72.66,72.52,72.54,460070.0,66.6336,66.6336,66.5052,66.5236,460070.0
2022-05-18 13:10:00,72.54,72.57,72.41,72.42,821856.0,66.5236,66.5511,66.4043,66.4135,821856.0
2022-05-18 13:15:00,72.42,72.45,72.29,72.3,385342.0,66.4135,66.441,66.2943,66.3035,385342.0
2022-05-18 13:20:00,72.3,72.38,72.26,72.28,150382.0,66.3035,66.3768,66.2668,66.2851,150382.0
2022-05-18 13:25:00,72.29,72.36,72.26,72.33,219903.0,66.2943,66.3585,66.2668,66.331,219903.0
2022-05-18 13:30:00,72.32,72.33,72.24,72.33,210093.0,66.3218,66.331,66.2484,66.331,210093.0
2022-05-18 13:35:00,72.33,72.42,72.32,72.4,199130.0,66.331,66.4135,66.3218,66.3952,199130.0
2022-05-18 13:40:00,72.4,72.41,72.19,72.27,316445.0,66.3952,66.4043,66.2026,66.276,316445.0
2022-05-18 13:45:00,72.27,72.3,72.15,72.16,494624.0,66.276,66.3035,66.1659,66.1751,494624.0
2022-05-18 13:50:00,72.16,72.2,72.0,72.11,1526152.0,66.1751,66.2118,66.0283,66.1292,1526152.0
2022-05-18 13:55:00,72.11,72.12,72.03,72.05,399382.0,66.1292,66.1384,66.0559,66.0742,399382.0
2022-05-18 14:00:00,72.05,72.13,72.02,72.11,495198.0,66.0742,66.1476,66.0467,66.1292,495198.0
2022-05-18 14:05:00,72.11,72.12,72.04,72.09,293145.0,66.1292,66.1384,66.065,66.1109,293145.0
2022-05-18 14:10:00,72.09,72.13,72.04,72.06,261290.0,66.1109,66.1476,66.065,66.0834,261290.0
2022-05-18 14:15:00,72.06,72.18,71.97,72.15,381751.0,66.0834,66.1934,66.0008,66.1659,381751.0
2022-05-18 14:20:00,72.14,72.23,72.12,72.19,462668.0,66.1567,66.2393,66.1384,66.2026,462668.0
2022-05-18 14:25:00,72.2,72.32,72.19,72.3,164815.0,66.2118,66.3218,66.2026,66.3035,164815.0
2022-05-18 14:30:00,72.3,72.34,72.2,72.23,519321.0,66.3035,66.3401,66.2118,66.2393,519321.0
2022-05-18 14:35:00,72.23,72.24,72.11,72.16,154601.0,66.2393,66.2484,66.1292,66.1751,154601.0
2022-05-18 14:40:00,72.16,72.23,72.14,72.17,130420.0,66.1751,66.2393,66.1567,66.1842,130420.0
2022-05-18 14:45:00,72.17,72.2,72.08,72.19,251040.0,66.1842,66.2118,66.1017,66.2026,251040.0
2022-05-18 14:50:00,72.19,72.25,72.12,72.13,443787.0,66.2026,66.2576,66.1384,66.1476,443787.0
2022-05-18 14:55:00,72.14,72.18,72.04,72.06,159159.0,66.1567,66.1934,66.065,66.0834,159159.0
2022-05-18 15:00:00,72.06,72.1,72.02,72.03,135574.0,66.0834,66.1201,66.0467,66.0559,135574.0
2022-05-18 15:05:00,72.03,72.11,72.01,72.02,367150.0,66.0559,66.1292,66.0375,66.0467,367150.0
2022-05-18 15:10:00,72.02,72.11,72.0,72.0,248920.0,66.0467,66.1292,66.0283,66.0283,248920.0
2022-05-18 15:15:00,72.0,72.06,71.97,72.02,342675.0,66.0283,66.0834,66.0008,66.0467,342675.0
2022-05-18 15:20:00,72.01,72.05,71.84,71.87,319429.0,66.0375,66.0742,65.8816,65.9091,319429.0
2022-05-18 15:25:00,71.87,71.88,71.76,71.78,171353.0,65.9091,65.9183,65.8083,65.8266,171353.0
2022-05-18 15:30:00,71.78,71.85,71.73,71.81,229009.0,65.8266,65.8908,65.7807,65.8541,229009.0
2022-05-18 15:35:00,71.81,72.01,71.78,71.97,479463.0,65.8541,66.0375,65.8266,66.0008,479463.0
2022-05-18 15:40:00,71.97,72.01,71.75,71.81,580451.0,66.0008,66.0375,65.7991,65.8541,580451.0
2022-05-18 15:45:00,71.81,71.83,71.72,71.74,600984.0,65.8541,65.8724,65.7716,65.7899,600984.0
2022-05-18 15:50:00,71.73,71.84,71.6,71.65,914214.0,65.7807,65.8816,65.6615,65.7074,914214.0
2022-05-18 15:55:00,71.65,71.85,71.62,71.84,2011661.0,65.7074,65.8908,65.6799,65.8816,2011661.0
2022-05-19 09:30:00,71.45,71.45,70.81,71.02,1292100.0,65.524,65.524,64.937,65.1296,1292100.0
2022-05-19 09:35:00,71.02,71.1,70.5,70.53,814997.0,65.1296,65.203,64.6528,64.6803,814997.0
2022-05-19 09:40:00,70.54,70.79,70.48,70.6,1174774.0,64.6894,64.9187,64.6344,64.7445,1174774.0
2022-05-19 09:45:00,70.61,70.66,70.45,70.46,828900.0,64.7536,64.7995,64.6069,64.6161,828900.0
2022-05-19 09:50:00,70.46,70.49,70.15,70.3,834232.0,64.6161,64.6436,64.3318,64.4693,834232.0
2022-05-19 09:55:00,70.29,70.51,70.24,70.49,1001724.0,64.4602,64.6619,64.4143,64.6436,1001724.0
2022-05-19 10:00:00,70.49,70.94,70.42,70.73,804663.0,64.6436,65.0563,64.5794,64.8637,804663.0
2022-05-19 10:05:00,70.72,70.72,70.53,70.66,1058397.0,64.8545,64.8545,64.6803,64.7995,1058397.0
2022-05-19 10:10:00,70.66,70.82,70.66,70.75,625213.0,64.7995,64.9462,64.7995,64.882,625213.0
2022-05-19 10:15:00,70.75,70.91,70.75,70.82,459273.0,64.882,65.0288,64.882,64.9462,459273.0
2022-05-19 10:20:00,70.83,71.06,70.81,70.84,536712.0,64.9554,65.1663,64.937,64.9646,536712.0
2022-05-19 10:25:00,70.83,70.85,70.55,70.59,528144.0,64.9554,64.9737,64.6986,64.7353,528144.0
2022-05-19 10:30:00,70.57,70.6,70.46,70.5,450718.0,64.7169,64.7445,64.6161,64.6528,450718.0
2022-05-19 10:35:00,70.51,70.57,70.39,70.45,331947.0,64.6619,64.7169,64.5519,64.6069,331947.0
2022-05-19 10:40:00,70.45,70.48,70.29,70.33,404563.0,64.6069,64.6344,64.4602,64.4969,404563.0
2022-05-19 10:45:00,70.33,70.45,70.22,70.26,428286.0,64.4969,64.6069,64.396,64.4327,428286.0
2022-05-19 10:50:00,70.26,70.27,70.08,70.18,553314.0,64.4327,64.4418,64.2676,64.3593,553314.0
2022-05-19 10:55:00,70.18,70.25,70.09,70.18,626326.0,64.3593,64.4235,64.2768,64.3593,626326.0
2022-05-19 11:00:00,70.18,70.41,70.17,70.38,1664609.0,64.3593,64.5702,64.3501,64.5427,1664609.0
2022-05-19 11:05:00,70.39,70.4,70.18,70.34,1362484.0,64.5519,64.561,64.3593,64.506,1362484.0
2022-05-19 11:10:00,70.33,70.44,70.23,70.26,761149.0,64.4969,64.5977,64.4051,64.4327,761149.0
2022-05-19 11:15:00,70.26,70.48,70.24,70.48,635744.0,64.4327,64.6344,64.4143,64.6344,635744.0
2022-05-19 11:20:00,70.47,70.67,70.38,70.66,397101.0,64.6252,64.8087,64.5427,64.7995,397101.0
2022-05-19 11:25:00,70.66,70.66,70.52,70.63,1596876.0,64.7995,64.7995,64.6711,64.772,1596876.0
2022-05-19 11:30:00,70.63,70.87,70.62,70.83,422359.0,64.772,64.9921,64.7628,64.9554,422359.0
2022-05-19 11:35:00,70.83,70.99,70.78,70.95,412417.0,64.9554,65.1021,64.9095,65.0654,412417.0
2022-05-19 11:40:00,70.95,71.13,70.93,71.01,583116.0,65.0654,65.2305,65.0471,65.1205,583116.0
2022-05-19 11:45:00,71.01,71.09,70.93,71.03,150457.0,65.1205,65.1938,65.0471,65.1388,150457.0
2022-05-19 11:50:00,71.04,71.05,70.88,70.91,162268.0,65.148,65.1571,65.0012,65.0288,162268.0
2022-05-19 11:55:00,70.91,70.91,70.76,70.86,189346.0,65.0288,65.0288,64.8912,64.9829,189346.0
2022-05-19 12:00:00,70.87,70.87,70.72,70.78,169522.0,64.9921,64.9921,64.8545,64.9095,169522.0
2022-05-19 12:05:00,70.79,70.83,70.72,70.75,128373.0,64.9187,64.9554,64.8545,64.882,128373.0
2022-05-19 12:10:00,70.76,70.88,70.75,70.85,160332.0,64.8912,65.0012,64.882,64.9737,160332.0
2022-05-19 12:15:00,70.85,70.95,70.78,70.8,257418.0,64.9737,65.0654,64.9095,64.9279,257418.0
2022-05-19 12:20:00,70.81,70.81,70.62,70.63,235842.0,64.937,64.937,64.7628,64.772,235842.0
2022-05-19 12:25:00,70.63,70.65,70.54,70.6,110479.0,64.772,64.7903,64.6894,64.7445,110479.0
2022-05-19 12:30:00,70.6,70.63,70.5,70.57,180559.0,64.7445,64.772,64.6528,64.7169,180559.0
2022-05-19 12:35:00,70.57,70.57,70.37,70.4,140124.0,64.7169,64.7169,64.5335,64.561,140124.0
2022-05-19 12:40:00,70.4,70.41,70.31,70.31,198852.0,64.561,64.5702,64.4785,64.4785,198852.0
2022-05-19 12:45:00,70.31,70.33,70.22,70.24,131528.0,64.4785,64.4969,64.396,64.4143,131528.0
2022-05-19 12:50:00,70.25,70.33,70.24,70.29,183273.0,64.4235,64.4969,64.4143,64.4602,183273.0
2022-05-19 12:55:00,70.29,70.4,70.25,70.38,210934.0,64.4602,64.561,64.4235,64.5427,210934.0
2022-05-19 13:00:00,70.38,70.44,70.31,70.35,206610.0,64.5427,64.5977,64.4785,64.5152,206610.0
2022-05-19 13:05:00,70.35,70.45,70.3,70.38,240640.0,64.5152,64.6069,64.4693,64.5427,240640.0
2022-05-19 13:10:00,70.38,70.4,70.26,70.3,230537.0,64.5427,64.561,64.4327,64.4693,230537.0
2022-05-19 13:15:00,70.3,70.38,70.26,70.38,228180.0,64.4693,64.5427,64.4327,64.5427,228180.0
2022-05-19 13:20:00,70.38,70.47,70.31,70.46,369013.0,64.5427,64.6252,64.4785,64.6161,369013.0
2022-05-19 13:25:00,70.46,70.53,70.41,70.44,250695.0,64.6161,64.6803,64.5702,64.5977,250695.0
2022-05-19 13:30:00,70.45,70.59,70.41,70.46,194174.0,64.6069,64.7353,64.5702,64.6161,194174.0
2022-05-19 13:35:00,70.46,70.61,70.44,70.59,180996.0,64.6161,64.7536,64.5977,64.7353,180996.0
2022-05-19 13:40:00,70.59,70.65,70.54,70.61,266282.0,64.7353,64.7903,64.6894,64.7536,266282.0
2022-05-19 13:45:00,70.6,70.61,70.36,70.4,163135.0,64.7445,64.7536,64.5244,64.561,163135.0
2022-05-19 13:50:00,70.39,70.63,70.38,70.62,200360.0,64.5519,64.772,64.5427,64.7628,200360.0
2022-05-19 13:55:00,70.63,70.82,70.62,70.75,240489.0,64.772,64.9462,64.7628,64.882,240489.0
2022-05-19 14:00:00,70.76,70.77,70.63,70.65,227690.0,64.8912,64.9004,64.772,64.7903,227690.0
2022-05-19 14:05:00,70.65,70.67,70.58,70.65,155904.0,64.7903,64.8087,64.7261,64.7903,155904.0
2022-05-19 14:10:00,70.65,70.72,70.56,70.61,195825.0,64.7903,64.8545,64.7078,64.7536,195825.0
2022-05-19 14:15:00,70.61,70.68,70.53,70.53,138362.0,64.7536,64.8178,64.6803,64.6803,138362.0
2022-05-19 14:20:00,70.53,70.59,70.48,70.54,145114.0,64.6803,64.7353,64.6344,64.6894,145114.0
2022-05-19 14:25:00,70.55,70.57,70.47,70.57,357464.0,64.6986,64.7169,64.6252,64.7169,357464.0
2022-05-19 14:30:00,70.57,70.69,70.51,70.68,147187.0,64.7169,64.827,64.6619,64.8178,147187.0
2022-05-19 14:35:00,70.68,70.76,70.61,70.7,183013.0,64.8178,64.8912,64.7536,64.8362,183013.0
2022-05-19 14:40:00,70.7,70.77,70.63,70.77,201684.0,64.8362,64.9004,64.772,64.9004,201684.0
2022-05-19 14:45:00,70.78,70.91,70.76,70.9,401569.0,64.9095,65.0288,64.8912,65.0196,401569.0
2022-05-19 14:50:00,70.9,71.01,70.89,70.98,530024.0,65.0196,65.1205,65.0104,65.0929,530024.0
2022-05-19 14:55:00,70.98,70.98,70.81,70.95,359051.0,65.0929,65.0929,64.937,65.0654,359051.0
2022-05-19 15:00:00,70.95,71.16,70.88,71.11,577541.0,65.0654,65.258,65.0012,65.2122,577541.0
2022-05-19 15:05:00,71.11,71.13,70.93,70.93,286906.0,65.2122,65.2305,65.0471,65.0471,286906.0
2022-05-19 15:10:00,70.93,70.96,70.84,70.89,420243.0,65.0471,65.0746,64.9646,65.0104,420243.0
2022-05-19 15:15:00,70.89,70.92,70.74,70.78,297939.0,65.0104,65.0379,64.8729,64.9095,297939.0
2022-05-19 15:20:00,70.78,70.79,70.55,70.56,318719.0,64.9095,64.9187,64.6986,64.7078,318719.0
2022-05-19 15:25:00,70.56,70.66,70.52,70.55,247099.0,64.7078,64.7995,64.6711,64.6986,247099.0
2022-05-19 15:30:00,70.54,70.64,70.5,70.55,330369.0,64.6894,64.7811,64.6528,64.6986,330369.0
2022-05-19 15:35:00,70.54,70.6,70.46,70.55,533970.0,64.6894,64.7445,64.6161,64.6986,533970.0
2022-05-19 15:40:00,70.55,70.69,70.49,70.68,467404.0,64.6986,64.827,64.6436,64.8178,467404.0
2022-05-19 15:45:00,70.69,70.73,70.5,70.62,556825.0,64.827,64.8637,64.6528,64.7628,556825.0
2022-05-19 15:50:00,70.63,70.66,70.47,70.56,860664.0,64.772,64.7995,64.6252,64.7078,860664.0
2022-05-19 15:55:00,70.56,70.62,70.51,70.53,1339904.0,64.7078,64.7628,64.6619,64.6803,1339904.0
2022-05-20 09:30:00,70.95,70.97,70.67,70.77,540400.0,65.0654,65.0838,64.8087,64.9004,540400.0
2022-05-20 09:35:00,70.78,70.91,70.72,70.82,398770.0,64.9095,65.0288,64.8545,64.9462,398770.0
2022-05-20 09:40:00,70.83,70.88,70.71,70.84,392397.0,64.9554,65.0012,64.8453,64.9646,392397.0
2022-05-20 09:45:00,70.84,70.95,70.67,70.77,364789.0,64.9646,65.0654,64.8087,64.9004,364789.0
2022-05-20 09:50:00,70.77,70.8,70.58,70.76,275290.0,64.9004,64.9279,64.7261,64.8912,275290.0
2022-05-20 09:55:00,70.76,70.85,70.69,70.77,208139.0,64.8912,64.9737,64.827,64.9004,208139.0
2022-05-20 10:00:00,70.77,70.83,70.68,70.7,194326.0,64.9004,64.9554,64.8178,64.8362,194326.0
2022-05-20 10:05:00,70.71,70.71,70.42,70.45,160326.0,64.8453,64.8453,64.5794,64.6069,160326.0
2022-05-20 10:10:00,70.45,70.48,70.35,70.38,222583.0,64.6069,64.6344,64.5152,64.5427,222583.0
2022-05-20 10:15:00,70.4,70.52,70.36,70.43,155375.0,64.561,64.6711,64.5244,64.5886,155375.0
2022-05-20 10:20:00,70.44,70.45,70.3,70.36,133183.0,64.5977,64.6069,64.4693,64.5244,133183.0
2022-05-20 10:25:00,70.35,70.38,70.26,70.28,170286.0,64.5152,64.5427,64.4327,64.451,170286.0
2022-05-20 10:30:00,70.28,70.29,70.17,70.25,179290.0,64.451,64.4602,64.3501,64.4235,179290.0
2022-05-20 10:35:00,70.26,70.28,70.19,70.26,161195.0,64.4327,64.451,64.3685,64.4327,161195.0
2022-05-20 10:40:00,70.26,70.35,70.23,70.26,329033.0,64.4327,64.5152,64.4051,64.4327,329033.0
2022-05-20 10:45:00,70.26,70.34,70.21,70.23,238120.0,64.4327,64.506,64.3868,64.4051,238120.0
2022-05-20 10:50:00,70.24,70.27,70.09,70.09,282309.0,64.4143,64.4418,64.2768,64.2768,282309.0
2022-05-20 10:55:00,70.09,70.15,70.07,70.07,239952.0,64.2768,64.3318,64.2584,64.2584,239952.0
2022-05-20 11:00:00,70.06,70.08,70.0,70.05,330186.0,64.2492,64.2676,64.1942,64.2401,330186.0
2022-05-20 11:05:00,70.06,70.13,70.0,70.0,374389.0,64.2492,64.3134,64.1942,64.1942,374389.0
2022-05-20 11:10:00,70.0,70.06,69.87,69.95,364372.0,64.1942,64.2492,64.075,64.1484,364372.0
2022-05-20 11:15:00,69.95,69.99,69.91,69.96,418299.0,64.1484,64.1851,64.1117,64.1575,418299.0
2022-05-20 11:20:00,69.96,69.97,69.89,69.94,360548.0,64.1575,64.1667,64.0933,64.1392,360548.0
2022-05-20 11:25:00,69.94,70.06,69.92,70.02,382665.0,64.1392,64.2492,64.1209,64.2126,382665.0
2022-05-20 11:30:00,70.01,70.13,70.0,70.11,225452.0,64.2034,64.3134,64.1942,64.2951,225452.0
2022-05-20 11:35:00,70.11,70.12,69.93,69.96,115545.0,64.2951,64.3043,64.13,64.1575,115545.0
2022-05-20 11:40:00,69.96,70.05,69.89,69.89,106600.0,64.1575,64.2401,64.0933,64.0933,106600.0
2022-05-20 11:45:00,69.89,70.0,69.89,69.98,106844.0,64.0933,64.1942,64.0933,64.1759,106844.0
2022-05-20 11:50:00,69.98,70.01,69.9,69.92,152618.0,64.1759,64.2034,64.1025,64.1209,152618.0
2022-05-20 11:55:00,69.92,69.99,69.91,69.94,158802.0,64.1209,64.1851,64.1117,64.1392,158802.0
2022-05-20 12:00:00,69.94,69.99,69.89,69.94,133808.0,64.1392,64.1851,64.0933,64.1392,133808.0
2022-05-20 12:05:00,69.94,69.98,69.73,69.73,264714.0,64.1392,64.1759,63.9466,63.9466,264714.0
2022-05-20 12:10:00,69.73,69.73,69.57,69.7,400216.0,63.9466,63.9466,63.7999,63.9191,400216.0
2022-05-20 12:15:00,69.7,69.77,69.67,69.74,294840.0,63.9191,63.9833,63.8916,63.9558,294840.0
2022-05-20 12:20:00,69.75,69.84,69.7,69.82,190595.0,63.965,64.0475,63.9191,64.0292,190595.0
2022-05-20 12:25:00,69.82,69.88,69.77,69.87,140001.0,64.0292,64.0842,63.9833,64.075,140001.0
2022-05-20 12:30:00,69.86,69.95,69.79,69.8,219239.0,64.0658,64.1484,64.0016,64.0108,219239.0
2022-05-20 12:35:00,69.79,69.85,69.73,69.8,113549.0,64.0016,64.0567,63.9466,64.0108,113549.0
2022-05-20 12:40:00,69.79,69.81,69.72,69.73,188975.0,64.0016,64.02,63.9374,63.9466,188975.0
2022-05-20 12:45:00,69.72,69.85,69.69,69.83,248328.0,63.9374,64.0567,63.9099,64.0383,248328.0
2022-05-20 12:50:00,69.84,69.91,69.82,69.87,188253.0,64.0475,64.1117,64.0292,64.075,188253.0
2022-05-20 12:55:00,69.88,69.96,69.86,69.9,234009.0,64.0842,64.1575,64.0658,64.1025,234009.0
2022-05-20 13:00:00,69.9,69.91,69.71,69.77,251150.0,64.1025,64.1117,63.9283,63.9833,251150.0
2022-05-20 13:05:00,69.77,69.87,69.66,69.67,159776.0,63.9833,64.075,63.8824,63.8916,159776.0
2022-05-20 13:10:00,69.68,69.72,69.59,69.66,244718.0,63.9008,63.9374,63.8182,63.8824,244718.0
2022-05-20 13:15:00,69.66,69.69,69.58,69.59,158001.0,63.8824,63.9099,63.8091,63.8182,158001.0
2022-05-20 13:20:00,69.59,69.68,69.58,69.61,115645.0,63.8182,63.9008,63.8091,63.8366,115645.0
2022-05-20 13:25:00,69.61,69.69,69.61,69.63,142980.0,63.8366,63.9099,63.8366,63.8549,142980.0
2022-05-20 13:30:00,69.63,69.87,69.63,69.87,255621.0,63.8549,64.075,63.8549,64.075,255621.0
2022-05-20 13:35:00,69.87,70.0,69.81,69.97,216314.0,64.075,64.1942,64.02,64.1667,216314.0
2022-05-20 13:40:00,69.96,70.09,69.89,70.05,448950.0,64.1575,64.2768,64.0933,64.2401,448950.0
2022-05-20 13:45:00,70.04,70.2,70.02,70.09,186517.0,64.2309,64.3776,64.2126,64.2768,186517.0
2022-05-20 13:50:00,70.09,70.2,70.01,70.15,203324.0,64.2768,64.3776,64.2034,64.3318,203324.0
2022-05-20 13:55:00,70.15,70.24,70.08,70.13,279333.0,64.3318,64.4143,64.2676,64.3134,279333.0
2022-05-20 14:00:00,70.13,70.21,70.1,70.16,207021.0,64.3134,64.3868,64.2859,64.341,207021.0
2022-05-20 14:05:00,70.15,70.15,70.04,70.13,222900.0,64.3318,64.3318,64.2309,64.3134,222900.0
2022-05-20 14:10:00,70.13,70.21,70.12,70.13,185876.0,64.3134,64.3868,64.3043,64.3134,185876.0
2022-05-20 14:15:00,70.13,70.19,70.02,70.11,156048.0,64.3134,64.3685,64.2126,64.2951,156048.0
2022-05-20 14:20:00,70.11,70.19,70.04,70.13,237624.0,64.2951,64.3685,64.2309,64.3134,237624.0
2022-05-20 14:25:00,70.12,70.19,70.11,70.17,119554.0,64.3043,64.3685,64.2951,64.3501,119554.0
2022-05-20 14:30:00,70.16,70.2,70.02,70.05,348851.0,64.341,64.3776,64.2126,64.2401,348851.0
2022-05-20 14:35:00,70.05,70.15,70.05,70.1,145216.0,64.2401,64.3318,64.2401,64.2859,145216.0
2022-05-20 14:40:00,70.09,70.29,70.08,70.27,255803.0,64.2768,64.4602,64.2676,64.4418,255803.0
2022-05-20 14:45:00,70.27,70.28,70.2,70.28,140415.0,64.4418,64.451,64.3776,64.451,140415.0
2022-05-20 14:50:00,70.28,70.4,70.24,70.32,417664.0,64.451,64.561,64.4143,64.4877,417664.0
2022-05-20 14:55:00,70.31,70.35,70.25,70.25,254272.0,64.4785,64.5152,64.4235,64.4235,254272.0
2022-05-20 15:00:00,70.26,70.3,70.1,70.15,157603.0,64.4327,64.4693,64.2859,64.3318,157603.0
2022-05-20 15:05:00,70.14,70.18,70.06,70.09,217579.0,64.3226,64.3593,64.2492,64.2768,217579.0
2022-05-20 15:10:00,70.1,70.13,70.06,70.12,292079.0,64.2859,64.3134,64.2492,64.3043,292079.0
2022-05-20 15:15:00,70.13,70.23,70.13,70.2,294087.0,64.3134,64.4051,64.3134,64.3776,294087.0
2022-05-20 15:20:00,70.2,70.29,70.15,70.21,282631.0,64.3776,64.4602,64.3318,64.3868,282631.0
2022-05-20 15:25:00,70.21,70.37,70.18,70.35,447785.0,64.3868,64.5335,64.3593,64.5152,447785.0
2022-05-20 15:30:00,70.36,70.5,70.25,70.48,604082.0,64.5244,64.6528,64.4235,64.6344,604082.0
2022-05-20 15:35:00,70.47,70.71,70.43,70.59,827849.0,64.6252,64.8453,64.5886,64.7353,827849.0
2022-05-20 15:40:00,70.59,70.86,70.57,70.69,1012185.0,64.7353,64.9829,64.7169,64.827,1012185.0
2022-05-20 15:45:00,70.7,70.78,70.56,70.75,844099.0,64.8362,64.9095,64.7078,64.882,844099.0
2022-05-20 15:50:00,70.74,70.84,70.61,70.7,1372773.0,64.8729,64.9646,64.7536,64.8362,1372773.0
2022-05-20 15:55:00,70.7,70.74,70.62,70.71,1481591.0,64.8362,64.8729,64.7628,64.8453,1481591.0
2022-05-23 09:30:00,71.48,71.64,71.38,71.6,553086.0,65.5515,65.6982,65.4598,65.6615,553086.0
2022-05-23 09:35:00,71.61,71.69,71.27,71.43,647465.0,65.6707,65.7441,65.3589,65.5056,647465.0
2022-05-23 09:40:00,71.43,71.51,71.27,71.36,353652.0,65.5056,65.579,65.3589,65.4414,353652.0
2022-05-23 09:45:00,71.36,71.61,71.31,71.54,756485.0,65.4414,65.6707,65.3956,65.6065,756485.0
2022-05-23 09:50:00,71.54,71.55,71.38,71.39,404457.0,65.6065,65.6157,65.4598,65.4689,404457.0
2022-05-23 09:55:00,71.39,71.55,71.39,71.54,421008.0,65.4689,65.6157,65.4689,65.6065,421008.0
2022-05-23 10:00:00,71.54,71.54,71.28,71.43,252875.0,65.6065,65.6065,65.3681,65.5056,252875.0
2022-05-23 10:05:00,71.44,71.49,71.34,71.45,291088.0,65.5148,65.5606,65.4231,65.524,291088.0
2022-05-23 10:10:00,71.44,71.52,71.41,71.44,308876.0,65.5148,65.5882,65.4873,65.5148,308876.0
2022-05-23 10:15:00,71.44,71.53,71.33,71.42,200954.0,65.5148,65.5973,65.4139,65.4965,200954.0
2022-05-23 10:20:00,71.42,71.54,71.35,71.53,232206.0,65.4965,65.6065,65.4323,65.5973,232206.0
2022-05-23 10:25:00,71.54,71.73,71.49,71.73,420721.0,65.6065,65.7807,65.5606,65.7807,420721.0
2022-05-23 10:30:00,71.73,71.74,71.54,71.57,209592.0,65.7807,65.7899,65.6065,65.634,209592.0
2022-05-23 10:35:00,71.58,71.81,71.57,71.81,268318.0,65.6432,65.8541,65.634,65.8541,268318.0
2022-05-23 10:40:00,71.81,71.86,71.76,71.78,167061.0,65.8541,65.9,65.8083,65.8266,167061.0
2022-05-23 10:45:00,71.79,71.79,71.69,71.74,187790.0,65.8358,65.8358,65.7441,65.7899,187790.0
2022-05-23 10:50:00,71.74,71.83,71.67,71.78,181105.0,65.7899,65.8724,65.7257,65.8266,181105.0
2022-05-23 10:55:00,71.78,71.85,71.75,71.78,113248.0,65.8266,65.8908,65.7991,65.8266,113248.0
2022-05-23 11:00:00,71.79,71.98,71.76,71.95,425157.0,65.8358,66.01,65.8083,65.9825,425157.0
2022-05-23 11:05:00,71.95,72.08,71.89,72.08,240668.0,65.9825,66.1017,65.9275,66.1017,240668.0
2022-05-23 11:10:00,72.08,72.21,72.03,72.19,360335.0,66.1017,66.2209,66.0559,66.2026,360335.0
2022-05-23 11:15:00,72.18,72.29,72.16,72.28,317840.0,66.1934,66.2943,66.1751,66.2851,317840.0
2022-05-23 11:20:00,72.28,72.28,72.13,72.24,205068.0,66.2851,66.2851,66.1476,66.2484,205068.0
2022-05-23 11:25:00,72.24,72.27,72.13,72.27,213829.0,66.2484,66.276,66.1476,66.276,213829.0
2022-05-23 11:30:00,72.27,72.39,72.23,72.39,180021.0,66.276,66.386,66.2393,66.386,180021.0
2022-05-23 11:35:00,72.38,72.4,72.27,72.3,250639.0,66.3768,66.3952,66.276,66.3035,250639.0
2022-05-23 11:40:00,72.3,72.32,72.25,72.27,113836.0,66.3035,66.3218,66.2576,66.276,113836.0
2022-05-23 11:45:00,72.27,72.33,72.23,72.29,113920.0,66.276,66.331,66.2393,66.2943,113920.0
2022-05-23 11:50:00,72.29,72.3,72.21,72.23,101530.0,66.2943,66.3035,66.2209,66.2393,101530.0
2022-05-23 11:55:00,72.23,72.27,72.21,72.23,122385.0,66.2393,66.276,66.2209,66.2393,122385.0
2022-05-23 12:00:00,72.23,72.25,72.19,72.22,137889.0,66.2393,66.2576,66.2026,66.2301,137889.0
2022-05-23 12:05:00,72.22,72.25,72.18,72.22,141788.0,66.2301,66.2576,66.1934,66.2301,141788.0
2022-05-23 12:10:00,72.22,72.26,72.2,72.26,67018.0,66.2301,66.2668,66.2118,66.2668,67018.0
2022-05-23 12:15:00,72.26,72.29,72.2,72.26,123491.0,66.2668,66.2943,66.2118,66.2668,123491.0
2022-05-23 12:20:00,72.26,72.29,72.22,72.28,75369.0,66.2668,66.2943,66.2301,66.2851,75369.0
2022-05-23 12:25:00,72.28,72.28,72.19,72.24,73384.0,66.2851,66.2851,66.2026,66.2484,73384.0
2022-05-23 12:30:00,72.24,72.28,72.17,72.25,92927.0,66.2484,66.2851,66.1842,66.2576,92927.0
2022-05-23 12:35:00,72.25,72.31,72.24,72.31,57315.0,66.2576,66.3126,66.2484,66.3126,57315.0
2022-05-23 12:40:00,72.31,72.33,72.24,72.27,67967.0,66.3126,66.331,66.2484,66.276,67967.0
2022-05-23 12:45:00,72.28,72.29,72.09,72.09,80978.0,66.2851,66.2943,66.1109,66.1109,80978.0
2022-05-23 12:50:00,72.09,72.13,72.06,72.1,84943.0,66.1109,66.1476,66.0834,66.1201,84943.0
2022-05-23 12:55:00,72.11,72.24,72.09,72.24,158797.0,66.1292,66.2484,66.1109,66.2484,158797.0
2022-05-23 13:00:00,72.24,72.27,72.18,72.23,100165.0,66.2484,66.276,66.1934,66.2393,100165.0
2022-05-23 13:05:00,72.22,72.24,72.14,72.23,116844.0,66.2301,66.2484,66.1567,66.2393,116844.0
2022-05-23 13:10:00,72.22,72.22,72.13,72.18,48992.0,66.2301,66.2301,66.1476,66.1934,48992.0
2022-05-23 13:15:00,72.17,72.17,72.01,72.06,127286.0,66.1842,66.1842,66.0375,66.0834,127286.0
2022-05-23 13:20:00,72.07,72.09,72.0,72.04,117641.0,66.0925,66.1109,66.0283,66.065,117641.0
2022-05-23 13:25:00,72.05,72.12,72.05,72.11,41245.0,66.0742,66.1384,66.0742,66.1292,41245.0
2022-05-23 13:30:00,72.12,72.2,72.06,72.14,82019.0,66.1384,66.2118,66.0834,66.1567,82019.0
2022-05-23 13:35:00,72.13,72.21,72.11,72.18,165353.0,66.1476,66.2209,66.1292,66.1934,165353.0
2022-05-23 13:40:00,72.17,72.23,72.16,72.21,95634.0,66.1842,66.2393,66.1751,66.2209,95634.0
2022-05-23 13:45:00,72.21,72.32,72.18,72.3,82868.0,66.2209,66.3218,66.1934,66.3035,82868.0
2022-05-23 13:50:00,72.3,72.34,72.23,72.24,64017.0,66.3035,66.3401,66.2393,66.2484,64017.0
2022-05-23 13:55:00,72.24,72.33,72.24,72.33,84849.0,66.2484,66.331,66.2484,66.331,84849.0
2022-05-23 14:00:00,72.34,72.37,72.29,72.35,75828.0,66.3401,66.3677,66.2943,66.3493,75828.0
2022-05-23 14:05:00,72.35,72.39,72.32,72.36,130064.0,66.3493,66.386,66.3218,66.3585,130064.0
2022-05-23 14:10:00,72.37,72.42,72.35,72.4,118051.0,66.3677,66.4135,66.3493,66.3952,118051.0
2022-05-23 14:15:00,72.4,72.4,72.35,72.35,53849.0,66.3952,66.3952,66.3493,66.3493,53849.0
2022-05-23 14:20:00,72.35,72.37,72.3,72.35,43007.0,66.3493,66.3677,66.3035,66.3493,43007.0
2022-05-23 14:25:00,72.35,72.36,72.3,72.33,66987.0,66.3493,66.3585,66.3035,66.331,66987.0
2022-05-23 14:30:00,72.33,72.35,72.27,72.29,185063.0,66.331,66.3493,66.276,66.2943,185063.0
2022-05-23 14:35:00,72.28,72.31,72.26,72.27,48858.0,66.2851,66.3126,66.2668,66.276,48858.0
2022-05-23 14:40:00,72.27,72.33,72.23,72.33,58557.0,66.276,66.331,66.2393,66.331,58557.0
2022-05-23 14:45:00,72.33,72.36,72.24,72.27,100619.0,66.331,66.3585,66.2484,66.276,100619.0
2022-05-23 14:50:00,72.26,72.32,72.19,72.24,113120.0,66.2668,66.3218,66.2026,66.2484,113120.0
2022-05-23 14:55:00,72.25,72.26,72.16,72.17,77987.0,66.2576,66.2668,66.1751,66.1842,77987.0
2022-05-23 15:00:00,72.17,72.26,72.17,72.23,72598.0,66.1842,66.2668,66.1842,66.2393,72598.0
2022-05-23 15:05:00,72.23,72.27,72.2,72.26,117795.0,66.2393,66.276,66.2118,66.2668,117795.0
2022-05-23 15:10:00,72.27,72.27,72.13,72.17,168341.0,66.276,66.276,66.1476,66.1842,168341.0
2022-05-23 15:15:00,72.18,72.22,72.15,72.21,184078.0,66.1934,66.2301,66.1659,66.2209,184078.0
2022-05-23 15:20:00,72.21,72.24,72.09,72.15,149930.0,66.2209,66.2484,66.1109,66.1659,149930.0
2022-05-23 15:25:00,72.14,72.2,72.11,72.19,199817.0,66.1567,66.2118,66.1292,66.2026,199817.0
2022-05-23 15:30:00,72.18,72.27,72.16,72.25,139746.0,66.1934,66.276,66.1751,66.2576,139746.0
2022-05-23 15:35:00,72.25,72.32,72.12,72.13,411072.0,66.2576,66.3218,66.1384,66.1476,411072.0
2022-05-23 15:40:00,72.12,72.17,72.02,72.07,457794.0,66.1384,66.1842,66.0467,66.0925,457794.0
2022-05-23 15:45:00,72.06,72.08,71.98,72.01,273037.0,66.0834,66.1017,66.01,66.0375,273037.0
2022-05-23 15:50:00,72.02,72.19,72.02,72.06,767480.0,66.0467,66.2026,66.0467,66.0834,767480.0
2022-05-23 15:55:00,72.07,72.19,72.03,72.17,827718.0,66.0925,66.2026,66.0559,66.1842,827718.0
2022-05-24 09:30:00,71.99,72.33,71.87,72.26,605803.0,66.0192,66.331,65.9091,66.2668,605803.0
2022-05-24 09:35:00,72.25,72.35,72.12,72.34,696033.0,66.2576,66.3493,66.1384,66.3401,696033.0
2022-05-24 09:40:00,72.33,72.46,72.27,72.42,364300.0,66.331,66.4502,66.276,66.4135,364300.0
2022-05-24 09:45:00,72.42,72.62,72.39,72.54,302212.0,66.4135,66.5969,66.386,66.5236,302212.0
2022-05-24 09:50:00,72.54,72.67,72.47,72.55,322159.0,66.5236,66.6428,66.4594,66.5327,322159.0
2022-05-24 09:55:00,72.55,72.7,72.52,72.65,178991.0,66.5327,66.6703,66.5052,66.6244,178991.0
2022-05-24 10:00:00,72.65,72.7,72.52,72.54,289954.0,66.6244,66.6703,66.5052,66.5236,289954.0
2022-05-24 10:05:00,72.54,72.63,72.39,72.48,830304.0,66.5236,66.6061,66.386,66.4685,830304.0
2022-05-24 10:10:00,72.48,72.51,72.35,72.37,663655.0,66.4685,66.496,66.3493,66.3677,663655.0
2022-05-24 10:15:00,72.37,72.42,72.23,72.28,315887.0,66.3677,66.4135,66.2393,66.2851,315887.0
2022-05-24 10:20:00,72.27,72.32,72.22,72.28,197993.0,66.276,66.3218,66.2301,66.2851,197993.0
2022-05-24 10:25:00,72.28,72.32,72.17,72.27,318268.0,66.2851,66.3218,66.1842,66.276,318268.0
2022-05-24 10:30:00,72.26,72.26,72.18,72.19,232340.0,66.2668,66.2668,66.1934,66.2026,232340.0
2022-05-24 10:35:00,72.18,72.29,72.16,72.28,265926.0,66.1934,66.2943,66.1751,66.2851,265926.0
2022-05-24 10:40:00,72.28,72.32,72.16,72.17,172754.0,66.2851,66.3218,66.1751,66.1842,172754.0
2022-05-24 10:45:00,72.16,72.29,72.11,72.13,126048.0,66.1751,66.2943,66.1292,66.1476,126048.0
2022-05-24 10:50:00,72.13,72.16,72.08,72.12,163981.0,66.1476,66.1751,66.1017,66.1384,163981.0
2022-05-24 10:55:00,72.12,72.2,72.08,72.2,185255.0,66.1384,66.2118,66.1017,66.2118,185255.0
2022-05-24 11:00:00,72.2,72.29,72.19,72.23,167795.0,66.2118,66.2943,66.2026,66.2393,167795.0
2022-05-24 11:05:00,72.22,72.27,72.18,72.27,197204.0,66.2301,66.276,66.1934,66.276,197204.0
2022-05-24 11:10:00,72.27,72.28,72.19,72.23,106157.0,66.276,66.2851,66.2026,66.2393,106157.0
2022-05-24 11:15:00,72.23,72.28,72.13,72.16,155164.0,66.2393,66.2851,66.1476,66.1751,155164.0
2022-05-24 11:20:00,72.15,72.18,72.08,72.16,84612.0,66.1659,66.1934,66.1017,66.1751,84612.0
2022-05-24 11:25:00,72.16,72.19,72.11,72.13,63459.0,66.1751,66.2026,66.1292,66.1476,63459.0
2022-05-24 11:30:00,72.13,72.18,72.1,72.18,127883.0,66.1476,66.1934,66.1201,66.1934,127883.0
2022-05-24 11:35:00,72.17,72.22,72.14,72.2,78092.0,66.1842,66.2301,66.1567,66.2118,78092.0
2022-05-24 11:40:00,72.2,72.3,72.17,72.28,150774.0,66.2118,66.3035,66.1842,66.2851,150774.0
2022-05-24 11:45:00,72.29,72.43,72.26,72.4,232552.0,66.2943,66.4227,66.2668,66.3952,232552.0
2022-05-24 11:50:00,72.4,72.42,72.33,72.34,170331.0,66.3952,66.4135,66.331,66.3401,170331.0
2022-05-24 11:55:00,72.35,72.53,72.34,72.45,108443.0,66.3493,66.5144,66.3401,66.441,108443.0
2022-05-24 12:00:00,72.44,72.46,72.35,72.42,95692.0,66.4319,66.4502,66.3493,66.4135,95692.0
2022-05-24 12:05:00,72.42,72.51,72.39,72.51,95858.0,66.4135,66.496,66.386,66.496,95858.0
2022-05-24 12:10:00,72.5,72.55,72.47,72.52,191423.0,66.4869,66.5327,66.4594,66.5052,191423.0
2022-05-24 12:15:00,72.53,72.65,72.49,72.5,329241.0,66.5144,66.6244,66.4777,66.4869,329241.0
2022-05-24 12:20:00,72.51,72.51,72.41,72.44,167606.0,66.496,66.496,66.4043,66.4319,167606.0
2022-05-24 12:25:00,72.44,72.51,72.4,72.42,272759.0,66.4319,66.496,66.3952,66.4135,272759.0
2022-05-24 12:30:00,72.41,72.47,72.33,72.33,94421.0,66.4043,66.4594,66.331,66.331,94421.0
2022-05-24 12:35:00,72.35,72.37,72.26,72.29,87446.0,66.3493,66.3677,66.2668,66.2943,87446.0
2022-05-24 12:40:00,72.29,72.36,72.28,72.33,68971.0,66.2943,66.3585,66.2851,66.331,68971.0
2022-05-24 12:45:00,72.33,72.42,72.31,72.41,81446.0,66.331,66.4135,66.3126,66.4043,81446.0
2022-05-24 12:50:00,72.41,72.49,72.41,72.47,61581.0,66.4043,66.4777,66.4043,66.4594,61581.0
2022-05-24 12:55:00,72.48,72.64,72.48,72.55,83332.0,66.4685,66.6153,66.4685,66.5327,83332.0
2022-05-24 13:00:00,72.55,72.55,72.36,72.37,140548.0,66.5327,66.5327,66.3585,66.3677,140548.0
2022-05-24 13:05:00,72.37,72.43,72.36,72.39,72507.0,66.3677,66.4227,66.3585,66.386,72507.0
2022-05-24 13:10:00,72.38,72.43,72.37,72.42,110396.0,66.3768,66.4227,66.3677,66.4135,110396.0
2022-05-24 13:15:00,72.41,72.49,72.38,72.45,178409.0,66.4043,66.4777,66.3768,66.441,178409.0
2022-05-24 13:20:00,72.45,72.45,72.34,72.41,79710.0,66.441,66.441,66.3401,66.4043,79710.0
2022-05-24 13:25:00,72.42,72.55,72.4,72.53,66299.0,66.4135,66.5327,66.3952,66.5144,66299.0
2022-05-24 13:30:00,72.53,72.53,72.37,72.44,65093.0,66.5144,66.5144,66.3677,66.4319,65093.0
2022-05-24 13:35:00,72.45,72.56,72.41,72.52,92807.0,66.441,66.5419,66.4043,66.5052,92807.0
2022-05-24 13:40:00,72.52,72.65,72.52,72.64,239213.0,66.5052,66.6244,66.5052,66.6153,239213.0
2022-05-24 13:45:00,72.65,72.74,72.62,72.72,87455.0,66.6244,66.707,66.5969,66.6886,87455.0
2022-05-24 13:50:00,72.72,72.73,72.67,72.73,64333.0,66.6886,66.6978,66.6428,66.6978,64333.0
2022-05-24 13:55:00,72.72,72.77,72.7,72.73,156852.0,66.6886,66.7345,66.6703,66.6978,156852.0
2022-05-24 14:00:00,72.73,72.76,72.61,72.62,125668.0,66.6978,66.7253,66.5878,66.5969,125668.0
2022-05-24 14:05:00,72.63,72.79,72.6,72.76,222350.0,66.6061,66.7528,66.5786,66.7253,222350.0
2022-05-24 14:10:00,72.76,72.86,72.75,72.79,172047.0,66.7253,66.817,66.7161,66.7528,172047.0
2022-05-24 14:15:00,72.79,72.8,72.73,72.76,523839.0,66.7528,66.762,66.6978,66.7253,523839.0
2022-05-24 14:20:00,72.76,72.84,72.7,72.83,284319.0,66.7253,66.7987,66.6703,66.7895,284319.0
2022-05-24 14:25:00,72.83,72.89,72.82,72.83,101958.0,66.7895,66.8445,66.7803,66.7895,101958.0
2022-05-24 14:30:00,72.83,72.92,72.79,72.92,156791.0,66.7895,66.872,66.7528,66.872,156791.0
2022-05-24 14:35:00,72.92,73.01,72.89,72.98,223550.0,66.872,66.9546,66.8445,66.9271,223550.0
2022-05-24 14:40:00,72.99,73.02,72.81,72.82,216476.0,66.9362,66.9637,66.7712,66.7803,216476.0
2022-05-24 14:45:00,72.82,72.83,72.65,72.68,306163.0,66.7803,66.7895,66.6244,66.6519,306163.0
2022-05-24 14:50:00,72.68,72.69,72.62,72.64,350181.0,66.6519,66.6611,66.5969,66.6153,350181.0
2022-05-24 14:55:00,72.65,72.74,72.59,72.7,211703.0,66.6244,66.707,66.5694,66.6703,211703.0
2022-05-24 15:00:00,72.7,72.91,72.69,72.88,267185.0,66.6703,66.8629,66.6611,66.8354,267185.0
2022-05-24 15:05:00,72.88,72.92,72.84,72.88,245152.0,66.8354,66.872,66.7987,66.8354,245152.0
2022-05-24 15:10:00,72.88,72.98,72.87,72.91,244788.0,66.8354,66.9271,66.8262,66.8629,244788.0
2022-05-24 15:15:00,72.92,72.98,72.87,72.94,248540.0,66.872,66.9271,66.8262,66.8904,248540.0
2022-05-24 15:20:00,72.94,73.03,72.87,72.98,573275.0,66.8904,66.9729,66.8262,66.9271,573275.0
2022-05-24 15:25:00,72.98,73.1,72.91,73.09,280322.0,66.9271,67.0371,66.8629,67.0279,280322.0
2022-05-24 15:30:00,73.09,73.14,73.05,73.12,256006.0,67.0279,67.0738,66.9913,67.0555,256006.0
2022-05-24 15:35:00,73.13,73.39,73.12,73.29,789231.0,67.0646,67.3031,67.0555,67.2114,789231.0
2022-05-24 15:40:00,73.3,73.38,73.25,73.29,820245.0,67.2205,67.2939,67.1747,67.2114,820245.0
2022-05-24 15:45:00,73.28,73.45,73.27,73.34,903805.0,67.2022,67.3581,67.193,67.2572,903805.0
2022-05-24 15:50:00,73.35,73.4,73.21,73.23,963308.0,67.2664,67.3122,67.138,67.1563,963308.0
2022-05-24 15:55:00,73.22,73.35,73.18,73.35,1227186.0,67.1472,67.2664,67.1105,67.2664,1227186.0
2022-05-25 09:30:00,73.2,73.27,72.93,72.96,283095.0,67.1288,67.193,66.8812,66.9087,283095.0
2022-05-25 09:35:00,72.96,73.02,72.78,72.92,805123.0,66.9087,66.9637,66.7437,66.872,805123.0
2022-05-25 09:40:00,72.92,73.03,72.84,72.92,235771.0,66.872,66.9729,66.7987,66.872,235771.0
2022-05-25 09:45:00,72.93,72.98,72.74,72.78,159909.0,66.8812,66.9271,66.707,66.7437,159909.0
2022-05-25 09:50:00,72.79,73.18,72.79,73.13,157967.0,66.7528,67.1105,66.7528,67.0646,157967.0
2022-05-25 09:55:00,73.13,73.17,72.93,72.98,163049.0,67.0646,67.1013,66.8812,66.9271,163049.0
2022-05-25 10:00:00,72.99,73.15,72.94,73.09,128357.0,66.9362,67.083,66.8904,67.0279,128357.0
2022-05-25 10:05:00,73.09,73.24,73.08,73.13,111803.0,67.0279,67.1655,67.0188,67.0646,111803.0
2022-05-25 10:10:00,73.12,73.19,73.05,73.14,141826.0,67.0555,67.1196,66.9913,67.0738,141826.0
2022-05-25 10:15:00,73.14,73.3,73.04,73.21,235803.0,67.0738,67.2205,66.9821,67.138,235803.0
2022-05-25 10:20:00,73.21,73.23,73.07,73.09,143274.0,67.138,67.1563,67.0096,67.0279,143274.0
2022-05-25 10:25:00,73.09,73.22,73.06,73.22,275455.0,67.0279,67.1472,67.0004,67.1472,275455.0
2022-05-25 10:30:00,73.22,73.28,73.16,73.24,141457.0,67.1472,67.2022,67.0921,67.1655,141457.0
2022-05-25 10:35:00,73.26,73.36,73.18,73.34,117703.0,67.1838,67.2755,67.1105,67.2572,117703.0
2022-05-25 10:40:00,73.35,73.38,73.23,73.31,119002.0,67.2664,67.2939,67.1563,67.2297,119002.0
2022-05-25 10:45:00,73.3,73.3,73.21,73.27,96279.0,67.2205,67.2205,67.138,67.193,96279.0
2022-05-25 10:50:00,73.27,73.32,73.23,73.24,95933.0,67.193,67.2389,67.1563,67.1655,95933.0
2022-05-25 10:55:00,73.24,73.34,73.23,73.31,85952.0,67.1655,67.2572,67.1563,67.2297,85952.0
2022-05-25 11:00:00,73.31,73.34,73.24,73.29,91775.0,67.2297,67.2572,67.1655,67.2114,91775.0
2022-05-25 11:05:00,73.29,73.39,73.27,73.37,69322.0,67.2114,67.3031,67.193,67.2847,69322.0
2022-05-25 11:10:00,73.36,73.46,73.34,73.41,86947.0,67.2755,67.3673,67.2572,67.3214,86947.0
2022-05-25 11:15:00,73.42,73.49,73.41,73.48,83154.0,67.3306,67.3948,67.3214,67.3856,83154.0
2022-05-25 11:20:00,73.48,73.56,73.44,73.53,54244.0,67.3856,67.459,67.3489,67.4314,54244.0
2022-05-25 11:25:00,73.53,73.53,73.43,73.46,138152.0,67.4314,67.4314,67.3397,67.3673,138152.0
2022-05-25 11:30:00,73.46,73.46,73.33,73.35,198156.0,67.3673,67.3673,67.248,67.2664,198156.0
2022-05-25 11:35:00,73.34,73.37,73.15,73.19,163023.0,67.2572,67.2847,67.083,67.1196,163023.0
2022-05-25 11:40:00,73.18,73.27,73.14,73.26,171839.0,67.1105,67.193,67.0738,67.1838,171839.0
2022-05-25 11:45:00,73.26,73.32,73.24,73.29,62035.0,67.1838,67.2389,67.1655,67.2114,62035.0
2022-05-25 11:50:00,73.28,73.32,73.25,73.29,69216.0,67.2022,67.2389,67.1747,67.2114,69216.0
2022-05-25 11:55:00,73.3,73.36,73.29,73.29,51233.0,67.2205,67.2755,67.2114,67.2114,51233.0
2022-05-25 12:00:00,73.3,73.37,73.29,73.32,80036.0,67.2205,67.2847,67.2114,67.2389,80036.0
2022-05-25 12:05:00,73.32,73.34,73.19,73.22,105321.0,67.2389,67.2572,67.1196,67.1472,105321.0
2022-05-25 12:10:00,73.22,73.26,73.13,73.19,132776.0,67.1472,67.1838,67.0646,67.1196,132776.0
2022-05-25 12:15:00,73.2,73.21,73.11,73.13,45137.0,67.1288,67.138,67.0463,67.0646,45137.0
2022-05-25 12:20:00,73.13,73.14,72.98,73.0,98920.0,67.0646,67.0738,66.9271,66.9454,98920.0
2022-05-25 12:25:00,73.0,73.01,72.85,72.94,107805.0,66.9454,66.9546,66.8078,66.8904,107805.0
2022-05-25 12:30:00,72.95,72.99,72.9,72.92,86562.0,66.8996,66.9362,66.8537,66.872,86562.0
2022-05-25 12:35:00,72.91,72.96,72.84,72.91,135383.0,66.8629,66.9087,66.7987,66.8629,135383.0
2022-05-25 12:40:00,72.9,72.97,72.9,72.97,45788.0,66.8537,66.9179,66.8537,66.9179,45788.0
2022-05-25 12:45:00,72.97,73.03,72.96,73.03,62602.0,66.9179,66.9729,66.9087,66.9729,62602.0
2022-05-25 12:50:00,73.01,73.01,72.94,72.96,42185.0,66.9546,66.9546,66.8904,66.9087,42185.0
2022-05-25 12:55:00,72.96,72.99,72.89,72.98,50664.0,66.9087,66.9362,66.8445,66.9271,50664.0
2022-05-25 13:00:00,72.98,72.98,72.91,72.94,57110.0,66.9271,66.9271,66.8629,66.8904,57110.0
2022-05-25 13:05:00,72.94,73.0,72.93,72.97,77615.0,66.8904,66.9454,66.8812,66.9179,77615.0
2022-05-25 13:10:00,72.98,72.98,72.88,72.95,96717.0,66.9271,66.9271,66.8354,66.8996,96717.0
2022-05-25 13:15:00,72.95,73.07,72.95,73.06,74591.0,66.8996,67.0096,66.8996,67.0004,74591.0
2022-05-25 13:20:00,73.06,73.07,72.97,73.0,109703.0,67.0004,67.0096,66.9179,66.9454,109703.0
2022-05-25 13:25:00,73.01,73.09,72.95,73.07,138658.0,66.9546,67.0279,66.8996,67.0096,138658.0
2022-05-25 13:30:00,73.07,73.11,73.04,73.09,81490.0,67.0096,67.0463,66.9821,67.0279,81490.0
2022-05-25 13:35:00,73.08,73.16,73.06,73.06,89822.0,67.0188,67.0921,67.0004,67.0004,89822.0
2022-05-25 13:40:00,73.07,73.11,73.04,73.11,158029.0,67.0096,67.0463,66.9821,67.0463,158029.0
2022-05-25 13:45:00,73.11,73.13,73.08,73.11,82755.0,67.0463,67.0646,67.0188,67.0463,82755.0
2022-05-25 13:50:00,73.1,73.11,72.98,72.99,177315.0,67.0371,67.0463,66.9271,66.9362,177315.0
2022-05-25 13:55:00,73.0,73.02,72.95,72.98,95221.0,66.9454,66.9637,66.8996,66.9271,95221.0
2022-05-25 14:00:00,72.97,73.2,72.94,73.12,574981.0,66.9179,67.1288,66.8904,67.0555,574981.0
2022-05-25 14:05:00,73.12,73.15,72.74,72.94,320954.0,67.0555,67.083,66.707,66.8904,320954.0
2022-05-25 14:10:00,72.94,73.13,72.91,73.02,284211.0,66.8904,67.0646,66.8629,66.9637,284211.0
2022-05-25 14:15:00,73.03,73.23,72.99,73.09,201573.0,66.9729,67.1563,66.9362,67.0279,201573.0
2022-05-25 14:20:00,73.09,73.24,73.05,73.23,126845.0,67.0279,67.1655,66.9913,67.1563,126845.0
2022-05-25 14:25:00,73.24,73.43,73.22,73.38,171145.0,67.1655,67.3397,67.1472,67.2939,171145.0
2022-05-25 14:30:00,73.39,73.43,73.32,73.4,195086.0,67.3031,67.3397,67.2389,67.3122,195086.0
2022-05-25 14:35:00,73.41,73.43,73.3,73.31,216158.0,67.3214,67.3397,67.2205,67.2297,216158.0
2022-05-25 14:40:00,73.31,73.42,73.28,73.31,179336.0,67.2297,67.3306,67.2022,67.2297,179336.0
2022-05-25 14:45:00,73.31,73.38,73.3,73.33,108172.0,67.2297,67.2939,67.2205,67.248,108172.0
2022-05-25 14:50:00,73.34,73.44,73.3,73.39,141082.0,67.2572,67.3489,67.2205,67.3031,141082.0
2022-05-25 14:55:00,73.4,73.44,73.36,73.39,120435.0,67.3122,67.3489,67.2755,67.3031,120435.0
2022-05-25 15:00:00,73.39,73.57,73.35,73.53,187612.0,67.3031,67.4681,67.2664,67.4314,187612.0
2022-05-25 15:05:00,73.53,73.54,73.47,73.51,118772.0,67.4314,67.4406,67.3764,67.4131,118772.0
2022-05-25 15:10:00,73.51,73.52,73.46,73.46,181228.0,67.4131,67.4223,67.3673,67.3673,181228.0
2022-05-25 15:15:00,73.47,73.48,73.38,73.38,440780.0,67.3764,67.3856,67.2939,67.2939,440780.0
2022-05-25 15:20:00,73.39,73.46,73.35,73.44,295611.0,67.3031,67.3673,67.2664,67.3489,295611.0
2022-05-25 15:25:00,73.44,73.46,73.36,73.38,201618.0,67.3489,67.3673,67.2755,67.2939,201618.0
2022-05-25 15:30:00,73.39,73.5,73.39,73.42,116422.0,67.3031,67.4039,67.3031,67.3306,116422.0
2022-05-25 15:35:00,73.41,73.41,73.32,73.36,157315.0,67.3214,67.3214,67.2389,67.2755,157315.0
2022-05-25 15:40:00,73.36,73.43,73.31,73.42,187191.0,67.2755,67.3397,67.2297,67.3306,187191.0
2022-05-25 15:45:00,73.41,73.41,73.29,73.34,320638.0,67.3214,67.3214,67.2114,67.2572,320638.0
2022-05-25 15:50:00,73.34,73.35,73.18,73.32,968227.0,67.2572,67.2664,67.1105,67.2389,968227.0
2022-05-25 15:55:00,73.32,73.38,73.28,73.35,661831.0,67.2389,67.2939,67.2022,67.2664,661831.0
2022-05-26 09:30:00,73.7,73.95,73.68,73.91,351231.0,67.5873,67.8166,67.569,67.7799,351231.0
2022-05-26 09:35:00,73.91,73.95,73.58,73.89,335500.0,67.7799,67.8166,67.4773,67.7616,335500.0
2022-05-26 09:40:00,73.91,74.16,73.9,74.1,403680.0,67.7799,68.0092,67.7708,67.9542,403680.0
2022-05-26 09:45:00,74.09,74.19,73.95,74.12,317021.0,67.945,68.0367,67.8166,67.9725,317021.0
2022-05-26 09:50:00,74.12,74.17,73.99,74.05,376144.0,67.9725,68.0184,67.8533,67.9083,376144.0
2022-05-26 09:55:00,74.04,74.14,74.04,74.12,568327.0,67.8991,67.9909,67.8991,67.9725,568327.0
2022-05-26 10:00:00,74.12,74.27,74.08,74.27,407405.0,67.9725,68.1101,67.9358,68.1101,407405.0
2022-05-26 10:05:00,74.28,74.32,74.19,74.22,231284.0,68.1192,68.1559,68.0367,68.0642,231284.0
2022-05-26 10:10:00,74.22,74.23,74.13,74.18,220636.0,68.0642,68.0734,67.9817,68.0275,220636.0
2022-05-26 10:15:00,74.19,74.26,74.18,74.2,232265.0,68.0367,68.1009,68.0275,68.0459,232265.0
2022-05-26 10:20:00,74.21,74.3,74.17,74.24,298324.0,68.055,68.1376,68.0184,68.0826,298324.0
2022-05-26 10:25:00,74.25,74.3,74.23,74.29,203701.0,68.0917,68.1376,68.0734,68.1284,203701.0
2022-05-26 10:30:00,74.3,74.33,74.25,74.33,103304.0,68.1376,68.1651,68.0917,68.1651,103304.0
2022-05-26 10:35:00,74.33,74.39,74.31,74.39,68744.0,68.1651,68.2201,68.1468,68.2201,68744.0
2022-05-26 10:40:00,74.4,74.41,74.28,74.31,161411.0,68.2293,68.2385,68.1192,68.1468,161411.0
2022-05-26 10:45:00,74.31,74.31,74.23,74.25,153611.0,68.1468,68.1468,68.0734,68.0917,153611.0
2022-05-26 10:50:00,74.24,74.31,74.23,74.24,113917.0,68.0826,68.1468,68.0734,68.0826,113917.0
2022-05-26 10:55:00,74.25,74.25,74.17,74.19,65317.0,68.0917,68.0917,68.0184,68.0367,65317.0
2022-05-26 11:00:00,74.17,74.24,74.16,74.17,73199.0,68.0184,68.0826,68.0092,68.0184,73199.0
2022-05-26 11:05:00,74.17,74.19,74.14,74.18,89050.0,68.0184,68.0367,67.9909,68.0275,89050.0
2022-05-26 11:10:00,74.19,74.2,74.12,74.15,84402.0,68.0367,68.0459,67.9725,68.0,84402.0
2022-05-26 11:15:00,74.15,74.24,74.14,74.22,56194.0,68.0,68.0826,67.9909,68.0642,56194.0
2022-05-26 11:20:00,74.21,74.29,74.19,74.24,58764.0,68.055,68.1284,68.0367,68.0826,58764.0
2022-05-26 11:25:00,74.24,74.28,74.18,74.21,105049.0,68.0826,68.1192,68.0275,68.055,105049.0
2022-05-26 11:30:00,74.22,74.28,74.2,74.24,109366.0,68.0642,68.1192,68.0459,68.0826,109366.0
2022-05-26 11:35:00,74.23,74.25,74.19,74.24,64287.0,68.0734,68.0917,68.0367,68.0826,64287.0
2022-05-26 11:40:00,74.25,74.28,74.2,74.25,101454.0,68.0917,68.1192,68.0459,68.0917,101454.0
2022-05-26 11:45:00,74.26,74.29,74.17,74.2,151928.0,68.1009,68.1284,68.0184,68.0459,151928.0
2022-05-26 11:50:00,74.21,74.27,74.18,74.27,120031.0,68.055,68.1101,68.0275,68.1101,120031.0
2022-05-26 11:55:00,74.27,74.33,74.26,74.31,112368.0,68.1101,68.1651,68.1009,68.1468,112368.0
2022-05-26 12:00:00,74.3,74.39,74.28,74.36,69945.0,68.1376,68.2201,68.1192,68.1926,69945.0
2022-05-26 12:05:00,74.37,74.38,74.29,74.31,84327.0,68.2018,68.2109,68.1284,68.1468,84327.0
2022-05-26 12:10:00,74.31,74.31,74.25,74.26,100183.0,68.1468,68.1468,68.0917,68.1009,100183.0
2022-05-26 12:15:00,74.26,74.26,74.19,74.21,118171.0,68.1009,68.1009,68.0367,68.055,118171.0
2022-05-26 12:20:00,74.21,74.25,74.2,74.22,88093.0,68.055,68.0917,68.0459,68.0642,88093.0
2022-05-26 12:25:00,74.23,74.25,74.16,74.23,507053.0,68.0734,68.0917,68.0092,68.0734,507053.0
2022-05-26 12:30:00,74.24,74.25,74.22,74.24,182823.0,68.0826,68.0917,68.0642,68.0826,182823.0
2022-05-26 12:35:00,74.25,74.31,74.2,74.3,129415.0,68.0917,68.1468,68.0459,68.1376,129415.0
2022-05-26 12:40:00,74.29,74.35,74.29,74.32,118279.0,68.1284,68.1834,68.1284,68.1559,118279.0
2022-05-26 12:45:00,74.32,74.36,74.29,74.32,162745.0,68.1559,68.1926,68.1284,68.1559,162745.0
2022-05-26 12:50:00,74.33,74.37,74.31,74.35,95132.0,68.1651,68.2018,68.1468,68.1834,95132.0
2022-05-26 12:55:00,74.36,74.42,74.35,74.4,135735.0,68.1926,68.2476,68.1834,68.2293,135735.0
2022-05-26 13:00:00,74.4,74.5,74.4,74.49,133434.0,68.2293,68.321,68.2293,68.3118,133434.0
2022-05-26 13:05:00,74.5,74.52,74.45,74.5,264977.0,68.321,68.3393,68.2751,68.321,264977.0
2022-05-26 13:10:00,74.5,74.52,74.41,74.45,153666.0,68.321,68.3393,68.2385,68.2751,153666.0
2022-05-26 13:15:00,74.46,74.48,74.43,74.47,88488.0,68.2843,68.3027,68.2568,68.2935,88488.0
2022-05-26 13:20:00,74.47,74.5,74.41,74.42,109130.0,68.2935,68.321,68.2385,68.2476,109130.0
2022-05-26 13:25:00,74.42,74.49,74.36,74.38,109125.0,68.2476,68.3118,68.1926,68.2109,109125.0
2022-05-26 13:30:00,74.38,74.42,74.38,74.42,86626.0,68.2109,68.2476,68.2109,68.2476,86626.0
2022-05-26 13:35:00,74.42,74.44,74.38,74.39,169758.0,68.2476,68.266,68.2109,68.2201,169758.0
2022-05-26 13:40:00,74.4,74.42,74.36,74.42,103816.0,68.2293,68.2476,68.1926,68.2476,103816.0
2022-05-26 13:45:00,74.41,74.42,74.37,74.41,72915.0,68.2385,68.2476,68.2018,68.2385,72915.0
2022-05-26 13:50:00,74.41,74.42,74.34,74.35,108830.0,68.2385,68.2476,68.1743,68.1834,108830.0
2022-05-26 13:55:00,74.35,74.36,74.3,74.34,218902.0,68.1834,68.1926,68.1376,68.1743,218902.0
2022-05-26 14:00:00,74.34,74.4,74.32,74.38,120097.0,68.1743,68.2293,68.1559,68.2109,120097.0
2022-05-26 14:05:00,74.38,74.39,74.32,74.33,196035.0,68.2109,68.2201,68.1559,68.1651,196035.0
2022-05-26 14:10:00,74.33,74.33,74.25,74.27,94306.0,68.1651,68.1651,68.0917,68.1101,94306.0
2022-05-26 14:15:00,74.27,74.31,74.24,74.26,103039.0,68.1101,68.1468,68.0826,68.1009,103039.0
2022-05-26 14:20:00,74.26,74.33,74.26,74.33,118368.0,68.1009,68.1651,68.1009,68.1651,118368.0
2022-05-26 14:25:00,74.32,74.34,74.25,74.27,134435.0,68.1559,68.1743,68.0917,68.1101,134435.0
2022-05-26 14:30:00,74.27,74.3,74.26,74.27,70328.0,68.1101,68.1376,68.1009,68.1101,70328.0
2022-05-26 14:35:00,74.27,74.28,74.18,74.23,154553.0,68.1101,68.1192,68.0275,68.0734,154553.0
2022-05-26 14:40:00,74.22,74.26,74.19,74.24,151105.0,68.0642,68.1009,68.0367,68.0826,151105.0
2022-05-26 14:45:00,74.24,74.31,74.24,74.31,120614.0,68.0826,68.1468,68.0826,68.1468,120614.0
2022-05-26 14:50:00,74.3,74.37,74.3,74.33,106762.0,68.1376,68.2018,68.1376,68.1651,106762.0
2022-05-26 14:55:00,74.34,74.37,74.33,74.34,90347.0,68.1743,68.2018,68.1651,68.1743,90347.0
2022-05-26 15:00:00,74.34,74.35,74.25,74.28,186610.0,68.1743,68.1834,68.0917,68.1192,186610.0
2022-05-26 15:05:00,74.28,74.41,74.26,74.41,164184.0,68.1192,68.2385,68.1009,68.2385,164184.0
2022-05-26 15:10:00,74.41,74.42,74.36,74.4,191941.0,68.2385,68.2476,68.1926,68.2293,191941.0
2022-05-26 15:15:00,74.39,74.42,74.25,74.31,225649.0,68.2201,68.2476,68.0917,68.1468,225649.0
2022-05-26 15:20:00,74.31,74.32,74.2,74.2,177343.0,68.1468,68.1559,68.0459,68.0459,177343.0
2022-05-26 15:25:00,74.2,74.3,74.15,74.28,336211.0,68.0459,68.1376,68.0,68.1192,336211.0
2022-05-26 15:30:00,74.27,74.32,74.24,74.31,217374.0,68.1101,68.1559,68.0826,68.1468,217374.0
2022-05-26 15:35:00,74.31,74.34,74.26,74.33,371752.0,68.1468,68.1743,68.1009,68.1651,371752.0
2022-05-26 15:40:00,74.32,74.43,74.3,74.43,278119.0,68.1559,68.2568,68.1376,68.2568,278119.0
2022-05-26 15:45:00,74.42,74.47,74.38,74.45,379731.0,68.2476,68.2935,68.2109,68.2751,379731.0
2022-05-26 15:50:00,74.45,74.49,74.23,74.24,783527.0,68.2751,68.3118,68.0734,68.0826,783527.0
2022-05-26 15:55:00,74.23,74.24,74.09,74.14,979684.0,68.0734,68.0826,67.945,67.9909,979684.0
2022-05-27 09:30:00,74.25,74.42,74.12,74.42,270976.0,68.0917,68.2476,67.9725,68.2476,270976.0
2022-05-27 09:35:00,74.42,74.64,74.39,74.6,327327.0,68.2476,68.4494,68.2201,68.4127,327327.0
2022-05-27 09:40:00,74.6,74.63,74.47,74.53,364569.0,68.4127,68.4402,68.2935,68.3485,364569.0
2022-05-27 09:45:00,74.53,74.74,74.45,74.73,233352.0,68.3485,68.5411,68.2751,68.5319,233352.0
2022-05-27 09:50:00,74.74,74.82,74.63,74.76,176311.0,68.5411,68.6145,68.4402,68.5594,176311.0
2022-05-27 09:55:00,74.76,74.79,74.65,74.72,178744.0,68.5594,68.5869,68.4586,68.5228,178744.0
2022-05-27 10:00:00,74.73,74.8,74.67,74.78,173896.0,68.5319,68.5961,68.4769,68.5778,173896.0
2022-05-27 10:05:00,74.78,74.78,74.59,74.59,187550.0,68.5778,68.5778,68.4035,68.4035,187550.0
2022-05-27 10:10:00,74.59,74.68,74.53,74.66,242823.0,68.4035,68.4861,68.3485,68.4677,242823.0
2022-05-27 10:15:00,74.66,74.68,74.57,74.65,300250.0,68.4677,68.4861,68.3852,68.4586,300250.0
2022-05-27 10:20:00,74.64,74.64,74.51,74.6,165569.0,68.4494,68.4494,68.3302,68.4127,165569.0
2022-05-27 10:25:00,74.61,74.63,74.5,74.53,188900.0,68.4219,68.4402,68.321,68.3485,188900.0
2022-05-27 10:30:00,74.55,74.61,74.51,74.52,195473.0,68.3668,68.4219,68.3302,68.3393,195473.0
2022-05-27 10:35:00,74.51,74.56,74.45,74.55,133543.0,68.3302,68.376,68.2751,68.3668,133543.0
2022-05-27 10:40:00,74.55,74.55,74.43,74.47,333098.0,68.3668,68.3668,68.2568,68.2935,333098.0
2022-05-27 10:45:00,74.47,74.59,74.45,74.58,218761.0,68.2935,68.4035,68.2751,68.3944,218761.0
2022-05-27 10:50:00,74.57,74.62,74.51,74.61,356958.0,68.3852,68.431,68.3302,68.4219,356958.0
2022-05-27 10:55:00,74.61,74.71,74.6,74.69,812694.0,68.4219,68.5136,68.4127,68.4952,812694.0
2022-05-27 11:00:00,74.7,74.71,74.64,74.68,223939.0,68.5044,68.5136,68.4494,68.4861,223939.0
2022-05-27 11:05:00,74.69,74.73,74.67,74.72,153047.0,68.4952,68.5319,68.4769,68.5228,153047.0
2022-05-27 11:10:00,74.73,74.76,74.7,74.73,153375.0,68.5319,68.5594,68.5044,68.5319,153375.0
2022-05-27 11:15:00,74.73,74.79,74.71,74.71,121547.0,68.5319,68.5869,68.5136,68.5136,121547.0
2022-05-27 11:20:00,74.72,74.73,74.68,74.71,141030.0,68.5228,68.5319,68.4861,68.5136,141030.0
2022-05-27 11:25:00,74.71,74.73,74.68,74.7,160022.0,68.5136,68.5319,68.4861,68.5044,160022.0
2022-05-27 11:30:00,74.71,74.71,74.63,74.65,226380.0,68.5136,68.5136,68.4402,68.4586,226380.0
2022-05-27 11:35:00,74.64,74.66,74.55,74.57,139085.0,68.4494,68.4677,68.3668,68.3852,139085.0
2022-05-27 11:40:00,74.58,74.65,74.54,74.61,196765.0,68.3944,68.4586,68.3577,68.4219,196765.0
2022-05-27 11:45:00,74.6,74.69,74.58,74.66,125858.0,68.4127,68.4952,68.3944,68.4677,125858.0
2022-05-27 11:50:00,74.65,74.68,74.62,74.63,108564.0,68.4586,68.4861,68.431,68.4402,108564.0
2022-05-27 11:55:00,74.63,74.67,74.61,74.64,121177.0,68.4402,68.4769,68.4219,68.4494,121177.0
2022-05-27 12:00:00,74.64,74.67,74.61,74.63,76469.0,68.4494,68.4769,68.4219,68.4402,76469.0
2022-05-27 12:05:00,74.64,74.64,74.55,74.58,114900.0,68.4494,68.4494,68.3668,68.3944,114900.0
2022-05-27 12:10:00,74.58,74.65,74.58,74.64,114749.0,68.3944,68.4586,68.3944,68.4494,114749.0
2022-05-27 12:15:00,74.64,74.68,74.62,74.66,112509.0,68.4494,68.4861,68.431,68.4677,112509.0
2022-05-27 12:20:00,74.66,74.66,74.52,74.52,294308.0,68.4677,68.4677,68.3393,68.3393,294308.0
2022-05-27 12:25:00,74.52,74.58,74.51,74.56,133142.0,68.3393,68.3944,68.3302,68.376,133142.0
2022-05-27 12:30:00,74.56,74.58,74.53,74.53,108670.0,68.376,68.3944,68.3485,68.3485,108670.0
2022-05-27 12:35:00,74.53,74.54,74.47,74.52,140560.0,68.3485,68.3577,68.2935,68.3393,140560.0
2022-05-27 12:40:00,74.52,74.53,74.48,74.5,104784.0,68.3393,68.3485,68.3027,68.321,104784.0
2022-05-27 12:45:00,74.5,74.51,74.41,74.42,167326.0,68.321,68.3302,68.2385,68.2476,167326.0
2022-05-27 12:50:00,74.42,74.49,74.42,74.47,92407.0,68.2476,68.3118,68.2476,68.2935,92407.0
2022-05-27 12:55:00,74.47,74.5,74.45,74.47,89458.0,68.2935,68.321,68.2751,68.2935,89458.0
2022-05-27 13:00:00,74.48,74.56,74.47,74.56,306825.0,68.3027,68.376,68.2935,68.376,306825.0
2022-05-27 13:05:00,74.55,74.63,74.54,74.62,111165.0,68.3668,68.4402,68.3577,68.431,111165.0
2022-05-27 13:10:00,74.61,74.62,74.52,74.52,188301.0,68.4219,68.431,68.3393,68.3393,188301.0
2022-05-27 13:15:00,74.51,74.53,74.47,74.48,155893.0,68.3302,68.3485,68.2935,68.3027,155893.0
2022-05-27 13:20:00,74.48,74.51,74.43,74.45,77903.0,68.3027,68.3302,68.2568,68.2751,77903.0
2022-05-27 13:25:00,74.45,74.53,74.42,74.53,82261.0,68.2751,68.3485,68.2476,68.3485,82261.0
2022-05-27 13:30:00,74.53,74.57,74.52,74.53,111653.0,68.3485,68.3852,68.3393,68.3485,111653.0
2022-05-27 13:35:00,74.53,74.57,74.51,74.51,77861.0,68.3485,68.3852,68.3302,68.3302,77861.0
2022-05-27 13:40:00,74.51,74.55,74.48,74.53,200209.0,68.3302,68.3668,68.3027,68.3485,200209.0
2022-05-27 13:45:00,74.53,74.56,74.5,74.53,72492.0,68.3485,68.376,68.321,68.3485,72492.0
2022-05-27 13:50:00,74.53,74.57,74.52,74.57,81544.0,68.3485,68.3852,68.3393,68.3852,81544.0
2022-05-27 13:55:00,74.57,74.61,74.55,74.6,108244.0,68.3852,68.4219,68.3668,68.4127,108244.0
2022-05-27 14:00:00,74.59,74.6,74.55,74.56,130905.0,68.4035,68.4127,68.3668,68.376,130905.0
2022-05-27 14:05:00,74.55,74.62,74.53,74.61,110681.0,68.3668,68.431,68.3485,68.4219,110681.0
2022-05-27 14:10:00,74.61,74.65,74.57,74.63,83926.0,68.4219,68.4586,68.3852,68.4402,83926.0
2022-05-27 14:15:00,74.63,74.65,74.6,74.65,189346.0,68.4402,68.4586,68.4127,68.4586,189346.0
2022-05-27 14:20:00,74.65,74.65,74.58,74.59,122403.0,68.4586,68.4586,68.3944,68.4035,122403.0
2022-05-27 14:25:00,74.59,74.6,74.54,74.56,69983.0,68.4035,68.4127,68.3577,68.376,69983.0
2022-05-27 14:30:00,74.56,74.6,74.55,74.57,92196.0,68.376,68.4127,68.3668,68.3852,92196.0
2022-05-27 14:35:00,74.57,74.62,74.55,74.56,111426.0,68.3852,68.431,68.3668,68.376,111426.0
2022-05-27 14:40:00,74.56,74.63,74.54,74.62,94738.0,68.376,68.4402,68.3577,68.431,94738.0
2022-05-27 14:45:00,74.62,74.64,74.59,74.62,93602.0,68.431,68.4494,68.4035,68.431,93602.0
2022-05-27 14:50:00,74.62,74.64,74.58,74.59,262211.0,68.431,68.4494,68.3944,68.4035,262211.0
2022-05-27 14:55:00,74.6,74.66,74.6,74.65,112417.0,68.4127,68.4677,68.4127,68.4586,112417.0
2022-05-27 15:00:00,74.66,74.71,74.61,74.71,292508.0,68.4677,68.5136,68.4219,68.5136,292508.0
2022-05-27 15:05:00,74.71,74.79,74.69,74.78,194573.0,68.5136,68.5869,68.4952,68.5778,194573.0
2022-05-27 15:10:00,74.78,74.78,74.71,74.77,162322.0,68.5778,68.5778,68.5136,68.5686,162322.0
2022-05-27 15:15:00,74.77,74.78,74.73,74.78,137208.0,68.5686,68.5778,68.5319,68.5778,137208.0
2022-05-27 15:20:00,74.78,74.81,74.75,74.79,367048.0,68.5778,68.6053,68.5503,68.5869,367048.0
2022-05-27 15:25:00,74.8,74.81,74.76,74.79,448660.0,68.5961,68.6053,68.5594,68.5869,448660.0
2022-05-27 15:30:00,74.79,74.82,74.76,74.77,218343.0,68.5869,68.6145,68.5594,68.5686,218343.0
2022-05-27 15:35:00,74.77,74.77,74.7,74.73,223951.0,68.5686,68.5686,68.5044,68.5319,223951.0
2022-05-27 15:40:00,74.73,74.83,74.7,74.82,264564.0,68.5319,68.6236,68.5044,68.6145,264564.0
2022-05-27 15:45:00,74.83,74.88,74.79,74.88,299358.0,68.6236,68.6695,68.5869,68.6695,299358.0
2022-05-27 15:50:00,74.89,74.94,74.79,74.89,568881.0,68.6787,68.7245,68.5869,68.6787,568881.0
2022-05-27 15:55:00,74.89,74.99,74.86,74.99,904410.0,68.6787,68.7704,68.6511,68.7704,904410.0
2022-05-31 09:30:00,74.62,74.63,74.07,74.18,479520.0,68.431,68.4402,67.9267,68.0275,479520.0
2022-05-31 09:35:00,74.19,74.21,73.83,73.87,615194.0,68.0367,68.055,67.7066,67.7432,615194.0
2022-05-31 09:40:00,73.86,73.92,73.72,73.76,407621.0,67.7341,67.7891,67.6057,67.6424,407621.0
2022-05-31 09:45:00,73.77,73.89,73.69,73.72,294032.0,67.6515,67.7616,67.5782,67.6057,294032.0
2022-05-31 09:50:00,73.72,74.0,73.72,73.94,208010.0,67.6057,67.8625,67.6057,67.8074,208010.0
2022-05-31 09:55:00,73.93,73.94,73.8,73.8,124943.0,67.7983,67.8074,67.6791,67.6791,124943.0
2022-05-31 10:00:00,73.79,73.95,73.79,73.87,203141.0,67.6699,67.8166,67.6699,67.7432,203141.0
2022-05-31 10:05:00,73.87,74.1,73.87,74.02,186249.0,67.7432,67.9542,67.7432,67.8808,186249.0
2022-05-31 10:10:00,74.02,74.18,73.99,74.17,256924.0,67.8808,68.0275,67.8533,68.0184,256924.0
2022-05-31 10:15:00,74.18,74.2,74.09,74.15,179342.0,68.0275,68.0459,67.945,68.0,179342.0
2022-05-31 10:20:00,74.15,74.33,74.15,74.15,132388.0,68.0,68.1651,68.0,68.0,132388.0
2022-05-31 10:25:00,74.15,74.23,74.06,74.07,125193.0,68.0,68.0734,67.9175,67.9267,125193.0
2022-05-31 10:30:00,74.08,74.22,74.07,74.2,181144.0,67.9358,68.0642,67.9267,68.0459,181144.0
2022-05-31 10:35:00,74.19,74.27,74.13,74.16,117035.0,68.0367,68.1101,67.9817,68.0092,117035.0
2022-05-31 10:40:00,74.17,74.24,74.13,74.19,199598.0,68.0184,68.0826,67.9817,68.0367,199598.0
2022-05-31 10:45:00,74.19,74.24,74.11,74.11,312130.0,68.0367,68.0826,67.9633,67.9633,312130.0
2022-05-31 10:50:00,74.11,74.24,74.1,74.2,119663.0,67.9633,68.0826,67.9542,68.0459,119663.0
2022-05-31 10:55:00,74.2,74.28,74.15,74.24,141541.0,68.0459,68.1192,68.0,68.0826,141541.0
2022-05-31 11:00:00,74.24,74.39,74.22,74.35,88091.0,68.0826,68.2201,68.0642,68.1834,88091.0
2022-05-31 11:05:00,74.35,74.35,74.23,74.27,121590.0,68.1834,68.1834,68.0734,68.1101,121590.0
2022-05-31 11:10:00,74.28,74.29,74.2,74.21,102819.0,68.1192,68.1284,68.0459,68.055,102819.0
2022-05-31 11:15:00,74.2,74.23,74.15,74.2,97514.0,68.0459,68.0734,68.0,68.0459,97514.0
2022-05-31 11:20:00,74.2,74.22,74.15,74.21,176323.0,68.0459,68.0642,68.0,68.055,176323.0
2022-05-31 11:25:00,74.2,74.23,74.17,74.18,134147.0,68.0459,68.0734,68.0184,68.0275,134147.0
2022-05-31 11:30:00,74.18,74.23,74.16,74.16,149413.0,68.0275,68.0734,68.0092,68.0092,149413.0
2022-05-31 11:35:00,74.16,74.24,74.14,74.24,116492.0,68.0092,68.0826,67.9909,68.0826,116492.0
2022-05-31 11:40:00,74.25,74.34,74.2,74.29,92159.0,68.0917,68.1743,68.0459,68.1284,92159.0
2022-05-31 11:45:00,74.29,74.35,74.28,74.3,189697.0,68.1284,68.1834,68.1192,68.1376,189697.0
2022-05-31 11:50:00,74.3,74.4,74.27,74.39,222397.0,68.1376,68.2293,68.1101,68.2201,222397.0
2022-05-31 11:55:00,74.38,74.47,74.38,74.46,109111.0,68.2109,68.2935,68.2109,68.2843,109111.0
2022-05-31 12:00:00,74.46,74.55,74.46,74.55,102989.0,68.2843,68.3668,68.2843,68.3668,102989.0
2022-05-31 12:05:00,74.55,74.56,74.47,74.48,87585.0,68.3668,68.376,68.2935,68.3027,87585.0
2022-05-31 12:10:00,74.47,74.51,74.4,74.41,107639.0,68.2935,68.3302,68.2293,68.2385,107639.0
2022-05-31 12:15:00,74.41,74.47,74.35,74.47,139800.0,68.2385,68.2935,68.1834,68.2935,139800.0
2022-05-31 12:20:00,74.48,74.48,74.38,74.43,83247.0,68.3027,68.3027,68.2109,68.2568,83247.0
2022-05-31 12:25:00,74.43,74.43,74.37,74.4,46595.0,68.2568,68.2568,68.2018,68.2293,46595.0
2022-05-31 12:30:00,74.41,74.44,74.37,74.43,91631.0,68.2385,68.266,68.2018,68.2568,91631.0
2022-05-31 12:35:00,74.43,74.51,74.43,74.51,52764.0,68.2568,68.3302,68.2568,68.3302,52764.0
2022-05-31 12:40:00,74.51,74.56,74.49,74.5,100923.0,68.3302,68.376,68.3118,68.321,100923.0
2022-05-31 12:45:00,74.5,74.51,74.45,74.47,70522.0,68.321,68.3302,68.2751,68.2935,70522.0
2022-05-31 12:50:00,74.47,74.56,74.47,74.55,41953.0,68.2935,68.376,68.2935,68.3668,41953.0
2022-05-31 12:55:00,74.56,74.58,74.5,74.5,57622.0,68.376,68.3944,68.321,68.321,57622.0
2022-05-31 13:00:00,74.5,74.54,74.44,74.47,62403.0,68.321,68.3577,68.266,68.2935,62403.0
2022-05-31 13:05:00,74.47,74.58,74.46,74.57,90966.0,68.2935,68.3944,68.2843,68.3852,90966.0
2022-05-31 13:10:00,74.57,74.6,74.52,74.53,63863.0,68.3852,68.4127,68.3393,68.3485,63863.0
2022-05-31 13:15:00,74.53,74.53,74.45,74.47,84344.0,68.3485,68.3485,68.2751,68.2935,84344.0
2022-05-31 13:20:00,74.48,74.5,74.44,74.47,78717.0,68.3027,68.321,68.266,68.2935,78717.0
2022-05-31 13:25:00,74.46,74.53,74.45,74.52,74889.0,68.2843,68.3485,68.2751,68.3393,74889.0
2022-05-31 13:30:00,74.51,74.66,74.5,74.65,86466.0,68.3302,68.4677,68.321,68.4586,86466.0
2022-05-31 13:35:00,74.65,74.7,74.62,74.64,83602.0,68.4586,68.5044,68.431,68.4494,83602.0
2022-05-31 13:40:00,74.63,74.67,74.59,74.66,71264.0,68.4402,68.4769,68.4035,68.4677,71264.0
2022-05-31 13:45:00,74.66,74.69,74.63,74.67,93178.0,68.4677,68.4952,68.4402,68.4769,93178.0
2022-05-31 13:50:00,74.67,74.81,74.66,74.76,104091.0,68.4769,68.6053,68.4677,68.5594,104091.0
2022-05-31 13:55:00,74.77,74.88,74.76,74.87,288149.0,68.5686,68.6695,68.5594,68.6603,288149.0
2022-05-31 14:00:00,74.86,74.9,74.8,74.83,92407.0,68.6511,68.6878,68.5961,68.6236,92407.0
2022-05-31 14:05:00,74.82,74.88,74.78,74.86,86374.0,68.6145,68.6695,68.5778,68.6511,86374.0
2022-05-31 14:10:00,74.85,74.91,74.83,74.89,95406.0,68.642,68.697,68.6236,68.6787,95406.0
2022-05-31 14:15:00,74.89,74.94,74.88,74.94,68953.0,68.6787,68.7245,68.6695,68.7245,68953.0
2022-05-31 14:20:00,74.94,74.95,74.82,74.86,156205.0,68.7245,68.7337,68.6145,68.6511,156205.0
2022-05-31 14:25:00,74.86,74.93,74.8,74.92,95653.0,68.6511,68.7153,68.5961,68.7062,95653.0
2022-05-31 14:30:00,74.93,74.95,74.89,74.89,151348.0,68.7153,68.7337,68.6787,68.6787,151348.0
2022-05-31 14:35:00,74.89,74.96,74.88,74.93,157832.0,68.6787,68.7428,68.6695,68.7153,157832.0
2022-05-31 14:40:00,74.93,74.94,74.85,74.86,159515.0,68.7153,68.7245,68.642,68.6511,159515.0
2022-05-31 14:45:00,74.85,74.86,74.7,74.76,205388.0,68.642,68.6511,68.5044,68.5594,205388.0
2022-05-31 14:50:00,74.75,74.79,74.65,74.65,141569.0,68.5503,68.5869,68.4586,68.4586,141569.0
2022-05-31 14:55:00,74.65,74.71,74.63,74.66,263058.0,68.4586,68.5136,68.4402,68.4677,263058.0
2022-05-31 15:00:00,74.66,74.66,74.49,74.55,200306.0,68.4677,68.4677,68.3118,68.3668,200306.0
2022-05-31 15:05:00,74.55,74.6,74.49,74.59,236727.0,68.3668,68.4127,68.3118,68.4035,236727.0
2022-05-31 15:10:00,74.58,74.62,74.51,74.6,265553.0,68.3944,68.431,68.3302,68.4127,265553.0
2022-05-31 15:15:00,74.6,74.7,74.51,74.52,388606.0,68.4127,68.5044,68.3302,68.3393,388606.0
2022-05-31 15:20:00,74.52,74.67,74.52,74.66,231290.0,68.3393,68.4769,68.3393,68.4677,231290.0
2022-05-31 15:25:00,74.66,74.69,74.6,74.66,244014.0,68.4677,68.4952,68.4127,68.4677,244014.0
2022-05-31 15:30:00,74.67,74.77,74.66,74.72,323063.0,68.4769,68.5686,68.4677,68.5228,323063.0
2022-05-31 15:35:00,74.72,74.73,74.64,74.68,371225.0,68.5228,68.5319,68.4494,68.4861,371225.0
2022-05-31 15:40:00,74.68,74.7,74.54,74.55,395800.0,68.4861,68.5044,68.3577,68.3668,395800.0
2022-05-31 15:45:00,74.55,74.62,74.51,74.52,582640.0,68.3668,68.431,68.3302,68.3393,582640.0
2022-05-31 15:50:00,74.51,74.64,74.49,74.53,1302248.0,68.3302,68.4494,68.3118,68.3485,1302248.0
2022-05-31 15:55:00,74.53,74.55,74.34,74.48,1719419.0,68.3485,68.3668,68.1743,68.3027,1719419.0
2022-06-01 09:30:00,74.57,74.63,74.17,74.17,1064003.0,68.3852,68.4402,68.0184,68.0184,1064003.0
2022-06-01 09:35:00,74.18,74.5,74.17,74.25,479135.0,68.0275,68.321,68.0184,68.0917,479135.0
2022-06-01 09:40:00,74.26,74.4,74.1,74.13,166058.0,68.1009,68.2293,67.9542,67.9817,166058.0
2022-06-01 09:45:00,74.13,74.18,73.84,73.86,231921.0,67.9817,68.0275,67.7157,67.7341,231921.0
2022-06-01 09:50:00,73.87,74.16,73.85,74.08,205002.0,67.7432,68.0092,67.7249,67.9358,205002.0
2022-06-01 09:55:00,74.09,74.11,73.96,73.98,184869.0,67.945,67.9633,67.8258,67.8441,184869.0
2022-06-01 10:00:00,73.98,74.01,73.77,73.82,207247.0,67.8441,67.8716,67.6515,67.6974,207247.0
2022-06-01 10:05:00,73.81,73.83,73.48,73.53,243805.0,67.6882,67.7066,67.3856,67.4314,243805.0
2022-06-01 10:10:00,73.53,73.65,73.45,73.45,463292.0,67.4314,67.5415,67.3581,67.3581,463292.0
2022-06-01 10:15:00,73.45,73.45,73.34,73.4,365782.0,67.3581,67.3581,67.2572,67.3122,365782.0
2022-06-01 10:20:00,73.39,73.46,73.36,73.38,303208.0,67.3031,67.3673,67.2755,67.2939,303208.0
2022-06-01 10:25:00,73.39,73.44,73.26,73.27,319444.0,67.3031,67.3489,67.1838,67.193,319444.0
2022-06-01 10:30:00,73.27,73.39,73.26,73.28,430074.0,67.193,67.3031,67.1838,67.2022,430074.0
2022-06-01 10:35:00,73.28,73.31,73.17,73.18,163169.0,67.2022,67.2297,67.1013,67.1105,163169.0
2022-06-01 10:40:00,73.18,73.21,73.1,73.12,322697.0,67.1105,67.138,67.0371,67.0555,322697.0
2022-06-01 10:45:00,73.12,73.16,73.07,73.1,90589.0,67.0555,67.0921,67.0096,67.0371,90589.0
2022-06-01 10:50:00,73.11,73.18,73.09,73.13,101039.0,67.0463,67.1105,67.0279,67.0646,101039.0
2022-06-01 10:55:00,73.13,73.29,73.11,73.28,91762.0,67.0646,67.2114,67.0463,67.2022,91762.0
2022-06-01 11:00:00,73.28,73.29,73.17,73.18,132009.0,67.2022,67.2114,67.1013,67.1105,132009.0
2022-06-01 11:05:00,73.18,73.29,73.18,73.22,169385.0,67.1105,67.2114,67.1105,67.1472,169385.0
2022-06-01 11:10:00,73.23,73.3,73.22,73.25,209224.0,67.1563,67.2205,67.1472,67.1747,209224.0
2022-06-01 11:15:00,73.25,73.33,73.22,73.32,146417.0,67.1747,67.248,67.1472,67.2389,146417.0
2022-06-01 11:20:00,73.31,73.36,73.24,73.27,179236.0,67.2297,67.2755,67.1655,67.193,179236.0
2022-06-01 11:25:00,73.28,73.28,73.14,73.21,218467.0,67.2022,67.2022,67.0738,67.138,218467.0
2022-06-01 11:30:00,73.21,73.31,73.18,73.28,180051.0,67.138,67.2297,67.1105,67.2022,180051.0
2022-06-01 11:35:00,73.28,73.31,73.2,73.3,202929.0,67.2022,67.2297,67.1288,67.2205,202929.0
2022-06-01 11:40:00,73.29,73.29,73.15,73.16,92035.0,67.2114,67.2114,67.083,67.0921,92035.0
2022-06-01 11:45:00,73.16,73.18,73.08,73.09,74841.0,67.0921,67.1105,67.0188,67.0279,74841.0
2022-06-01 11:50:00,73.08,73.16,73.06,73.14,142428.0,67.0188,67.0921,67.0004,67.0738,142428.0
2022-06-01 11:55:00,73.14,73.19,73.12,73.15,158059.0,67.0738,67.1196,67.0555,67.083,158059.0
2022-06-01 12:00:00,73.15,73.28,73.14,73.27,103367.0,67.083,67.2022,67.0738,67.193,103367.0
2022-06-01 12:05:00,73.27,73.33,73.24,73.3,138620.0,67.193,67.248,67.1655,67.2205,138620.0
2022-06-01 12:10:00,73.29,73.34,73.25,73.31,207170.0,67.2114,67.2572,67.1747,67.2297,207170.0
2022-06-01 12:15:00,73.31,73.34,73.2,73.26,220057.0,67.2297,67.2572,67.1288,67.1838,220057.0
2022-06-01 12:20:00,73.26,73.31,73.23,73.24,166821.0,67.1838,67.2297,67.1563,67.1655,166821.0
2022-06-01 12:25:00,73.23,73.25,73.14,73.15,132645.0,67.1563,67.1747,67.0738,67.083,132645.0
2022-06-01 12:30:00,73.14,73.2,73.13,73.17,97500.0,67.0738,67.1288,67.0646,67.1013,97500.0
2022-06-01 12:35:00,73.17,73.23,73.15,73.22,87135.0,67.1013,67.1563,67.083,67.1472,87135.0
2022-06-01 12:40:00,73.22,73.26,73.15,73.17,68325.0,67.1472,67.1838,67.083,67.1013,68325.0
2022-06-01 12:45:00,73.16,73.16,73.05,73.07,91981.0,67.0921,67.0921,66.9913,67.0096,91981.0
2022-06-01 12:50:00,73.07,73.13,73.0,73.13,103463.0,67.0096,67.0646,66.9454,67.0646,103463.0
2022-06-01 12:55:00,73.12,73.18,73.12,73.14,120842.0,67.0555,67.1105,67.0555,67.0738,120842.0
2022-06-01 13:00:00,73.14,73.21,73.11,73.13,77839.0,67.0738,67.138,67.0463,67.0646,77839.0
2022-06-01 13:05:00,73.13,73.26,73.12,73.24,149502.0,67.0646,67.1838,67.0555,67.1655,149502.0
2022-06-01 13:10:00,73.24,73.28,73.16,73.17,49221.0,67.1655,67.2022,67.0921,67.1013,49221.0
2022-06-01 13:15:00,73.17,73.25,73.17,73.22,225752.0,67.1013,67.1747,67.1013,67.1472,225752.0
2022-06-01 13:20:00,73.22,73.26,73.17,73.22,162214.0,67.1472,67.1838,67.1013,67.1472,162214.0
2022-06-01 13:25:00,73.22,73.29,73.21,73.21,127335.0,67.1472,67.2114,67.138,67.138,127335.0
2022-06-01 13:30:00,73.21,73.27,73.2,73.26,61407.0,67.138,67.193,67.1288,67.1838,61407.0
2022-06-01 13:35:00,73.26,73.37,73.24,73.33,107187.0,67.1838,67.2847,67.1655,67.248,107187.0
2022-06-01 13:40:00,73.32,73.35,73.28,73.31,88300.0,67.2389,67.2664,67.2022,67.2297,88300.0
2022-06-01 13:45:00,73.32,73.35,73.27,73.3,67416.0,67.2389,67.2664,67.193,67.2205,67416.0
2022-06-01 13:50:00,73.29,73.31,73.18,73.19,134205.0,67.2114,67.2297,67.1105,67.1196,134205.0
2022-06-01 13:55:00,73.18,73.31,73.18,73.25,95306.0,67.1105,67.2297,67.1105,67.1747,95306.0
2022-06-01 14:00:00,73.24,73.36,73.23,73.34,189046.0,67.1655,67.2755,67.1563,67.2572,189046.0
2022-06-01 14:05:00,73.34,73.39,73.3,73.39,166621.0,67.2572,67.3031,67.2205,67.3031,166621.0
2022-06-01 14:10:00,73.39,73.39,73.28,73.31,165780.0,67.3031,67.3031,67.2022,67.2297,165780.0
2022-06-01 14:15:00,73.32,73.35,73.28,73.33,143946.0,67.2389,67.2664,67.2022,67.248,143946.0
2022-06-01 14:20:00,73.33,73.46,73.29,73.45,258569.0,67.248,67.3673,67.2114,67.3581,258569.0
2022-06-01 14:25:00,73.46,73.56,73.44,73.45,213702.0,67.3673,67.459,67.3489,67.3581,213702.0
2022-06-01 14:30:00,73.45,73.5,73.45,73.48,192325.0,67.3581,67.4039,67.3581,67.3856,192325.0
2022-06-01 14:35:00,73.49,73.53,73.48,73.5,97799.0,67.3948,67.4314,67.3856,67.4039,97799.0
2022-06-01 14:40:00,73.48,73.6,73.47,73.58,72932.0,67.3856,67.4956,67.3764,67.4773,72932.0
2022-06-01 14:45:00,73.58,73.6,73.47,73.51,174658.0,67.4773,67.4956,67.3764,67.4131,174658.0
2022-06-01 14:50:00,73.51,73.54,73.45,73.45,105881.0,67.4131,67.4406,67.3581,67.3581,105881.0
2022-06-01 14:55:00,73.46,73.5,73.43,73.45,447459.0,67.3673,67.4039,67.3397,67.3581,447459.0
2022-06-01 15:00:00,73.45,73.51,73.41,73.46,124379.0,67.3581,67.4131,67.3214,67.3673,124379.0
2022-06-01 15:05:00,73.46,73.55,73.45,73.52,73166.0,67.3673,67.4498,67.3581,67.4223,73166.0
2022-06-01 15:10:00,73.51,73.6,73.49,73.57,106686.0,67.4131,67.4956,67.3948,67.4681,106686.0
2022-06-01 15:15:00,73.57,73.63,73.53,73.59,125223.0,67.4681,67.5232,67.4314,67.4865,125223.0
2022-06-01 15:20:00,73.59,73.64,73.57,73.61,89538.0,67.4865,67.5323,67.4681,67.5048,89538.0
2022-06-01 15:25:00,73.6,73.63,73.55,73.59,141651.0,67.4956,67.5232,67.4498,67.4865,141651.0
2022-06-01 15:30:00,73.6,73.69,73.56,73.68,304177.0,67.4956,67.5782,67.459,67.569,304177.0
2022-06-01 15:35:00,73.67,73.82,73.63,73.82,221067.0,67.5598,67.6974,67.5232,67.6974,221067.0
2022-06-01 15:40:00,73.81,73.84,73.76,73.78,191819.0,67.6882,67.7157,67.6424,67.6607,191819.0
2022-06-01 15:45:00,73.78,73.82,73.73,73.79,223660.0,67.6607,67.6974,67.6149,67.6699,223660.0
2022-06-01 15:50:00,73.79,73.85,73.56,73.57,585411.0,67.6699,67.7249,67.459,67.4681,585411.0
2022-06-01 15:55:00,73.57,73.58,73.42,73.48,544685.0,67.4681,67.4773,67.3306,67.3856,544685.0
2022-06-02 09:30:00,73.68,73.75,73.21,73.31,357585.0,67.569,67.6332,67.138,67.2297,357585.0
2022-06-02 09:35:00,73.32,73.42,73.16,73.19,378988.0,67.2389,67.3306,67.0921,67.1196,378988.0
2022-06-02 09:40:00,73.18,73.23,72.98,73.1,452820.0,67.1105,67.1563,66.9271,67.0371,452820.0
2022-06-02 09:45:00,73.1,73.14,72.84,72.88,162188.0,67.0371,67.0738,66.7987,66.8354,162188.0
2022-06-02 09:50:00,72.88,72.93,72.75,72.8,171750.0,66.8354,66.8812,66.7161,66.762,171750.0
2022-06-02 09:55:00,72.79,72.8,72.57,72.6,142203.0,66.7528,66.762,66.5511,66.5786,142203.0
2022-06-02 10:00:00,72.59,72.7,72.51,72.61,352512.0,66.5694,66.6703,66.496,66.5878,352512.0
2022-06-02 10:05:00,72.59,72.77,72.46,72.77,219785.0,66.5694,66.7345,66.4502,66.7345,219785.0
2022-06-02 10:10:00,72.77,73.02,72.68,72.98,265442.0,66.7345,66.9637,66.6519,66.9271,265442.0
2022-06-02 10:15:00,72.97,73.06,72.79,72.8,330224.0,66.9179,67.0004,66.7528,66.762,330224.0
2022-06-02 10:20:00,72.8,72.85,72.51,72.53,315775.0,66.762,66.8078,66.496,66.5144,315775.0
2022-06-02 10:25:00,72.53,72.63,72.51,72.62,364371.0,66.5144,66.6061,66.496,66.5969,364371.0
2022-06-02 10:30:00,72.62,72.77,72.59,72.72,172352.0,66.5969,66.7345,66.5694,66.6886,172352.0
2022-06-02 10:35:00,72.71,72.82,72.68,72.78,99360.0,66.6795,66.7803,66.6519,66.7437,99360.0
2022-06-02 10:40:00,72.78,72.88,72.76,72.79,113097.0,66.7437,66.8354,66.7253,66.7528,113097.0
2022-06-02 10:45:00,72.79,72.92,72.76,72.92,157658.0,66.7528,66.872,66.7253,66.872,157658.0
2022-06-02 10:50:00,72.92,72.94,72.83,72.84,144011.0,66.872,66.8904,66.7895,66.7987,144011.0
2022-06-02 10:55:00,72.85,72.96,72.85,72.95,100928.0,66.8078,66.9087,66.8078,66.8996,100928.0
2022-06-02 11:00:00,72.95,73.09,72.94,73.08,178692.0,66.8996,67.0279,66.8904,67.0188,178692.0
2022-06-02 11:05:00,73.08,73.12,73.04,73.11,149604.0,67.0188,67.0555,66.9821,67.0463,149604.0
2022-06-02 11:10:00,73.11,73.3,73.1,73.25,279764.0,67.0463,67.2205,67.0371,67.1747,279764.0
2022-06-02 11:15:00,73.26,73.3,73.23,73.25,79007.0,67.1838,67.2205,67.1563,67.1747,79007.0
2022-06-02 11:20:00,73.25,73.33,73.22,73.31,134027.0,67.1747,67.248,67.1472,67.2297,134027.0
2022-06-02 11:25:00,73.31,73.39,73.23,73.3,188767.0,67.2297,67.3031,67.1563,67.2205,188767.0
2022-06-02 11:30:00,73.31,73.31,73.21,73.23,68171.0,67.2297,67.2297,67.138,67.1563,68171.0
2022-06-02 11:35:00,73.23,73.25,73.2,73.23,82235.0,67.1563,67.1747,67.1288,67.1563,82235.0
2022-06-02 11:40:00,73.23,73.4,73.23,73.4,85058.0,67.1563,67.3122,67.1563,67.3122,85058.0
2022-06-02 11:45:00,73.41,73.52,73.39,73.52,91917.0,67.3214,67.4223,67.3031,67.4223,91917.0
2022-06-02 11:50:00,73.52,73.54,73.45,73.47,191840.0,67.4223,67.4406,67.3581,67.3764,191840.0
2022-06-02 11:55:00,73.48,73.51,73.42,73.46,154212.0,67.3856,67.4131,67.3306,67.3673,154212.0
2022-06-02 12:00:00,73.47,73.48,73.4,73.44,146197.0,67.3764,67.3856,67.3122,67.3489,146197.0
2022-06-02 12:05:00,73.43,73.45,73.39,73.45,153217.0,67.3397,67.3581,67.3031,67.3581,153217.0
2022-06-02 12:10:00,73.46,73.49,73.41,73.45,87197.0,67.3673,67.3948,67.3214,67.3581,87197.0
2022-06-02 12:15:00,73.45,73.54,73.44,73.52,635669.0,67.3581,67.4406,67.3489,67.4223,635669.0
2022-06-02 12:20:00,73.51,73.65,73.5,73.65,173402.0,67.4131,67.5415,67.4039,67.5415,173402.0
2022-06-02 12:25:00,73.65,73.66,73.57,73.65,86762.0,67.5415,67.5507,67.4681,67.5415,86762.0
2022-06-02 12:30:00,73.66,73.67,73.61,73.67,109954.0,67.5507,67.5598,67.5048,67.5598,109954.0
2022-06-02 12:35:00,73.67,73.73,73.64,73.72,175446.0,67.5598,67.6149,67.5323,67.6057,175446.0
2022-06-02 12:40:00,73.73,73.74,73.64,73.71,137885.0,67.6149,67.624,67.5323,67.5965,137885.0
2022-06-02 12:45:00,73.7,73.72,73.65,73.66,54992.0,67.5873,67.6057,67.5415,67.5507,54992.0
2022-06-02 12:50:00,73.67,73.74,73.65,73.72,59287.0,67.5598,67.624,67.5415,67.6057,59287.0
2022-06-02 12:55:00,73.73,73.75,73.7,73.73,58504.0,67.6149,67.6332,67.5873,67.6149,58504.0
2022-06-02 13:00:00,73.73,73.73,73.68,73.69,84388.0,67.6149,67.6149,67.569,67.5782,84388.0
2022-06-02 13:05:00,73.7,73.73,73.66,73.68,77827.0,67.5873,67.6149,67.5507,67.569,77827.0
2022-06-02 13:10:00,73.69,73.7,73.64,73.66,77555.0,67.5782,67.5873,67.5323,67.5507,77555.0
2022-06-02 13:15:00,73.67,73.72,73.64,73.69,38721.0,67.5598,67.6057,67.5323,67.5782,38721.0
2022-06-02 13:20:00,73.69,73.69,73.62,73.65,94553.0,67.5782,67.5782,67.514,67.5415,94553.0
2022-06-02 13:25:00,73.65,73.66,73.54,73.6,96134.0,67.5415,67.5507,67.4406,67.4956,96134.0
2022-06-02 13:30:00,73.59,73.69,73.59,73.69,152469.0,67.4865,67.5782,67.4865,67.5782,152469.0
2022-06-02 13:35:00,73.69,73.72,73.63,73.66,141085.0,67.5782,67.6057,67.5232,67.5507,141085.0
2022-06-02 13:40:00,73.66,73.72,73.63,73.71,94730.0,67.5507,67.6057,67.5232,67.5965,94730.0
2022-06-02 13:45:00,73.7,73.77,73.67,73.77,178846.0,67.5873,67.6515,67.5598,67.6515,178846.0
2022-06-02 13:50:00,73.77,73.79,73.7,73.72,395626.0,67.6515,67.6699,67.5873,67.6057,395626.0
2022-06-02 13:55:00,73.72,73.75,73.67,73.74,69772.0,67.6057,67.6332,67.5598,67.624,69772.0
2022-06-02 14:00:00,73.75,73.79,73.66,73.79,96516.0,67.6332,67.6699,67.5507,67.6699,96516.0
2022-06-02 14:05:00,73.79,73.88,73.78,73.87,146345.0,67.6699,67.7524,67.6607,67.7432,146345.0
2022-06-02 14:10:00,73.87,73.9,73.83,73.9,121192.0,67.7432,67.7708,67.7066,67.7708,121192.0
2022-06-02 14:15:00,73.9,73.96,73.86,73.95,98272.0,67.7708,67.8258,67.7341,67.8166,98272.0
2022-06-02 14:20:00,73.95,73.97,73.93,73.95,105910.0,67.8166,67.835,67.7983,67.8166,105910.0
2022-06-02 14:25:00,73.95,73.96,73.9,73.94,100188.0,67.8166,67.8258,67.7708,67.8074,100188.0
2022-06-02 14:30:00,73.95,74.03,73.94,74.0,85396.0,67.8166,67.89,67.8074,67.8625,85396.0
2022-06-02 14:35:00,74.0,74.02,73.98,74.0,56980.0,67.8625,67.8808,67.8441,67.8625,56980.0
2022-06-02 14:40:00,74.01,74.01,73.97,73.98,70610.0,67.8716,67.8716,67.835,67.8441,70610.0
2022-06-02 14:45:00,73.98,74.04,73.96,73.99,96449.0,67.8441,67.8991,67.8258,67.8533,96449.0
2022-06-02 14:50:00,74.0,74.11,73.98,74.07,169106.0,67.8625,67.9633,67.8441,67.9267,169106.0
2022-06-02 14:55:00,74.08,74.1,74.01,74.06,182795.0,67.9358,67.9542,67.8716,67.9175,182795.0
2022-06-02 15:00:00,74.06,74.21,74.05,74.18,132456.0,67.9175,68.055,67.9083,68.0275,132456.0
2022-06-02 15:05:00,74.17,74.2,74.14,74.17,116901.0,68.0184,68.0459,67.9909,68.0184,116901.0
2022-06-02 15:10:00,74.17,74.19,74.14,74.18,116993.0,68.0184,68.0367,67.9909,68.0275,116993.0
2022-06-02 15:15:00,74.17,74.21,74.15,74.2,108327.0,68.0184,68.055,68.0,68.0459,108327.0
2022-06-02 15:20:00,74.2,74.24,74.18,74.23,123614.0,68.0459,68.0826,68.0275,68.0734,123614.0
2022-06-02 15:25:00,74.23,74.26,74.13,74.24,246429.0,68.0734,68.1009,67.9817,68.0826,246429.0
2022-06-02 15:30:00,74.25,74.3,74.22,74.29,214641.0,68.0917,68.1376,68.0642,68.1284,214641.0
2022-06-02 15:35:00,74.3,74.33,74.27,74.33,203739.0,68.1376,68.1651,68.1101,68.1651,203739.0
2022-06-02 15:40:00,74.33,74.42,74.31,74.41,255530.0,68.1651,68.2476,68.1468,68.2385,255530.0
2022-06-02 15:45:00,74.41,74.5,74.39,74.44,730886.0,68.2385,68.321,68.2201,68.266,730886.0
2022-06-02 15:50:00,74.43,74.55,74.43,74.48,601605.0,68.2568,68.3668,68.2568,68.3027,601605.0
2022-06-02 15:55:00,74.47,74.57,74.46,74.54,1032492.0,68.2935,68.3852,68.2843,68.3577,1032492.0
2022-06-03 09:30:00,74.26,74.55,74.15,74.44,247958.0,68.1009,68.3668,68.0,68.266,247958.0
2022-06-03 09:35:00,74.45,74.47,74.26,74.27,258184.0,68.2751,68.2935,68.1009,68.1101,258184.0
2022-06-03 09:40:00,74.27,74.35,74.14,74.16,216068.0,68.1101,68.1834,67.9909,68.0092,216068.0
2022-06-03 09:45:00,74.16,74.16,73.94,74.04,134110.0,68.0092,68.0092,67.8074,67.8991,134110.0
2022-06-03 09:50:00,74.04,74.09,73.98,73.98,142585.0,67.8991,67.945,67.8441,67.8441,142585.0
2022-06-03 09:55:00,73.98,74.02,73.85,73.92,163197.0,67.8441,67.8808,67.7249,67.7891,163197.0
2022-06-03 10:00:00,73.93,74.03,73.86,73.99,225644.0,67.7983,67.89,67.7341,67.8533,225644.0
2022-06-03 10:05:00,73.98,74.07,73.9,74.05,143839.0,67.8441,67.9267,67.7708,67.9083,143839.0
2022-06-03 10:10:00,74.04,74.05,73.9,73.95,158381.0,67.8991,67.9083,67.7708,67.8166,158381.0
2022-06-03 10:15:00,73.95,74.05,73.9,73.95,106377.0,67.8166,67.9083,67.7708,67.8166,106377.0
2022-06-03 10:20:00,73.94,73.94,73.8,73.87,108339.0,67.8074,67.8074,67.6791,67.7432,108339.0
2022-06-03 10:25:00,73.86,73.97,73.84,73.91,169307.0,67.7341,67.835,67.7157,67.7799,169307.0
2022-06-03 10:30:00,73.9,73.98,73.83,73.95,92540.0,67.7708,67.8441,67.7066,67.8166,92540.0
2022-06-03 10:35:00,73.95,73.97,73.74,73.78,111544.0,67.8166,67.835,67.624,67.6607,111544.0
2022-06-03 10:40:00,73.77,73.81,73.69,73.8,105705.0,67.6515,67.6882,67.5782,67.6791,105705.0
2022-06-03 10:45:00,73.8,73.88,73.78,73.84,67524.0,67.6791,67.7524,67.6607,67.7157,67524.0
2022-06-03 10:50:00,73.84,73.95,73.83,73.9,60396.0,67.7157,67.8166,67.7066,67.7708,60396.0
2022-06-03 10:55:00,73.9,73.96,73.9,73.95,57889.0,67.7708,67.8258,67.7708,67.8166,57889.0
2022-06-03 11:00:00,73.94,73.98,73.82,73.88,144344.0,67.8074,67.8441,67.6974,67.7524,144344.0
2022-06-03 11:05:00,73.88,73.88,73.79,73.79,89746.0,67.7524,67.7524,67.6699,67.6699,89746.0
2022-06-03 11:10:00,73.78,73.83,73.75,73.82,101192.0,67.6607,67.7066,67.6332,67.6974,101192.0
2022-06-03 11:15:00,73.82,73.86,73.78,73.83,56403.0,67.6974,67.7341,67.6607,67.7066,56403.0
2022-06-03 11:20:00,73.83,73.87,73.83,73.87,74236.0,67.7066,67.7432,67.7066,67.7432,74236.0
2022-06-03 11:25:00,73.86,73.88,73.74,73.81,119713.0,67.7341,67.7524,67.624,67.6882,119713.0
2022-06-03 11:30:00,73.81,73.82,73.74,73.8,86958.0,67.6882,67.6974,67.624,67.6791,86958.0
2022-06-03 11:35:00,73.81,73.9,73.81,73.85,45913.0,67.6882,67.7708,67.6882,67.7249,45913.0
2022-06-03 11:40:00,73.86,73.9,73.82,73.85,53453.0,67.7341,67.7708,67.6974,67.7249,53453.0
2022-06-03 11:45:00,73.85,73.85,73.66,73.69,64897.0,67.7249,67.7249,67.5507,67.5782,64897.0
2022-06-03 11:50:00,73.68,73.72,73.63,73.7,61557.0,67.569,67.6057,67.5232,67.5873,61557.0
2022-06-03 11:55:00,73.71,73.81,73.69,73.81,52509.0,67.5965,67.6882,67.5782,67.6882,52509.0
2022-06-03 12:00:00,73.8,73.94,73.8,73.92,59346.0,67.6791,67.8074,67.6791,67.7891,59346.0
2022-06-03 12:05:00,73.92,73.94,73.82,73.85,49333.0,67.7891,67.8074,67.6974,67.7249,49333.0
2022-06-03 12:10:00,73.85,73.89,73.82,73.82,30794.0,67.7249,67.7616,67.6974,67.6974,30794.0
2022-06-03 12:15:00,73.82,73.88,73.77,73.78,43416.0,67.6974,67.7524,67.6515,67.6607,43416.0
2022-06-03 12:20:00,73.77,73.89,73.75,73.87,68904.0,67.6515,67.7616,67.6332,67.7432,68904.0
2022-06-03 12:25:00,73.87,73.91,73.84,73.91,36403.0,67.7432,67.7799,67.7157,67.7799,36403.0
2022-06-03 12:30:00,73.9,73.91,73.85,73.89,37428.0,67.7708,67.7799,67.7249,67.7616,37428.0
2022-06-03 12:35:00,73.89,74.03,73.88,74.03,54391.0,67.7616,67.89,67.7524,67.89,54391.0
2022-06-03 12:40:00,74.02,74.03,73.92,73.95,32786.0,67.8808,67.89,67.7891,67.8166,32786.0
2022-06-03 12:45:00,73.95,73.99,73.92,73.98,22769.0,67.8166,67.8533,67.7891,67.8441,22769.0
2022-06-03 12:50:00,73.97,74.02,73.93,74.01,32210.0,67.835,67.8808,67.7983,67.8716,32210.0
2022-06-03 12:55:00,74.02,74.07,73.99,74.04,46844.0,67.8808,67.9267,67.8533,67.8991,46844.0
2022-06-03 13:00:00,74.04,74.18,74.03,74.18,96253.0,67.8991,68.0275,67.89,68.0275,96253.0
2022-06-03 13:05:00,74.18,74.21,74.11,74.13,124364.0,68.0275,68.055,67.9633,67.9817,124364.0
2022-06-03 13:10:00,74.13,74.15,74.08,74.08,39204.0,67.9817,68.0,67.9358,67.9358,39204.0
2022-06-03 13:15:00,74.08,74.08,73.88,73.9,170238.0,67.9358,67.9358,67.7524,67.7708,170238.0
2022-06-03 13:20:00,73.9,74.01,73.9,74.0,44942.0,67.7708,67.8716,67.7708,67.8625,44942.0
2022-06-03 13:25:00,74.0,74.02,73.95,73.98,38989.0,67.8625,67.8808,67.8166,67.8441,38989.0
2022-06-03 13:30:00,73.98,74.0,73.92,73.99,77734.0,67.8441,67.8625,67.7891,67.8533,77734.0
2022-06-03 13:35:00,73.99,74.06,73.98,74.01,57310.0,67.8533,67.9175,67.8441,67.8716,57310.0
2022-06-03 13:40:00,74.0,74.02,73.93,73.96,64085.0,67.8625,67.8808,67.7983,67.8258,64085.0
2022-06-03 13:45:00,73.95,74.0,73.92,74.0,40580.0,67.8166,67.8625,67.7891,67.8625,40580.0
2022-06-03 13:50:00,74.01,74.02,73.96,73.96,39602.0,67.8716,67.8808,67.8258,67.8258,39602.0
2022-06-03 13:55:00,73.95,73.98,73.9,73.92,47728.0,67.8166,67.8441,67.7708,67.7891,47728.0
2022-06-03 14:00:00,73.91,73.95,73.87,73.94,103326.0,67.7799,67.8166,67.7432,67.8074,103326.0
2022-06-03 14:05:00,73.95,74.0,73.92,73.96,157645.0,67.8166,67.8625,67.7891,67.8258,157645.0
2022-06-03 14:10:00,73.95,74.04,73.95,73.99,71956.0,67.8166,67.8991,67.8166,67.8533,71956.0
2022-06-03 14:15:00,73.99,74.07,73.97,74.06,70708.0,67.8533,67.9267,67.835,67.9175,70708.0
2022-06-03 14:20:00,74.06,74.06,73.97,74.01,67654.0,67.9175,67.9175,67.835,67.8716,67654.0
2022-06-03 14:25:00,74.01,74.09,73.98,74.09,138465.0,67.8716,67.945,67.8441,67.945,138465.0
2022-06-03 14:30:00,74.08,74.08,73.99,74.02,56635.0,67.9358,67.9358,67.8533,67.8808,56635.0
2022-06-03 14:35:00,74.02,74.04,73.86,73.88,53820.0,67.8808,67.8991,67.7341,67.7524,53820.0
2022-06-03 14:40:00,73.88,73.94,73.84,73.93,60883.0,67.7524,67.8074,67.7157,67.7983,60883.0
2022-06-03 14:45:00,73.94,74.01,73.9,74.01,70918.0,67.8074,67.8716,67.7708,67.8716,70918.0
2022-06-03 14:50:00,74.02,74.04,73.96,74.01,97221.0,67.8808,67.8991,67.8258,67.8716,97221.0
2022-06-03 14:55:00,74.01,74.05,73.98,74.01,96469.0,67.8716,67.9083,67.8441,67.8716,96469.0
2022-06-03 15:00:00,74.02,74.03,73.92,74.01,88128.0,67.8808,67.89,67.7891,67.8716,88128.0
2022-06-03 15:05:00,74.01,74.01,73.87,73.9,141087.0,67.8716,67.8716,67.7432,67.7708,141087.0
2022-06-03 15:10:00,73.9,73.94,73.83,73.84,62013.0,67.7708,67.8074,67.7066,67.7157,62013.0
2022-06-03 15:15:00,73.83,73.84,73.78,73.82,99436.0,67.7066,67.7157,67.6607,67.6974,99436.0
2022-06-03 15:20:00,73.83,73.87,73.8,73.81,161887.0,67.7066,67.7432,67.6791,67.6882,161887.0
2022-06-03 15:25:00,73.81,73.94,73.8,73.94,111395.0,67.6882,67.8074,67.6791,67.8074,111395.0
2022-06-03 15:30:00,73.94,73.94,73.83,73.84,182439.0,67.8074,67.8074,67.7066,67.7157,182439.0
2022-06-03 15:35:00,73.84,73.92,73.77,73.82,262508.0,67.7157,67.7891,67.6515,67.6974,262508.0
2022-06-03 15:40:00,73.82,73.87,73.74,73.77,184711.0,67.6974,67.7432,67.624,67.6515,184711.0
2022-06-03 15:45:00,73.77,73.81,73.67,73.74,208496.0,67.6515,67.6882,67.5598,67.624,208496.0
2022-06-03 15:50:00,73.74,73.87,73.68,73.84,547276.0,67.624,67.7432,67.569,67.7157,547276.0
2022-06-03 15:55:00,73.86,73.9,73.78,73.81,737267.0,67.7341,67.7708,67.6607,67.6882,737267.0
2022-06-06 09:30:00,74.33,74.41,74.14,74.36,443491.0,68.1651,68.2385,67.9909,68.1926,443491.0
2022-06-06 09:35:00,74.35,74.39,74.09,74.21,364792.0,68.1834,68.2201,67.945,68.055,364792.0
2022-06-06 09:40:00,74.22,74.48,74.21,74.27,295637.0,68.0642,68.3027,68.055,68.1101,295637.0
2022-06-06 09:45:00,74.26,74.39,74.24,74.25,197688.0,68.1009,68.2201,68.0826,68.0917,197688.0
2022-06-06 09:50:00,74.25,74.34,74.2,74.24,160138.0,68.0917,68.1743,68.0459,68.0826,160138.0
2022-06-06 09:55:00,74.23,74.4,74.21,74.37,128702.0,68.0734,68.2293,68.055,68.2018,128702.0
2022-06-06 10:00:00,74.38,74.52,74.31,74.42,210038.0,68.2109,68.3393,68.1468,68.2476,210038.0
2022-06-06 10:05:00,74.41,74.49,74.36,74.42,114340.0,68.2385,68.3118,68.1926,68.2476,114340.0
2022-06-06 10:10:00,74.42,74.49,74.41,74.45,146068.0,68.2476,68.3118,68.2385,68.2751,146068.0
2022-06-06 10:15:00,74.45,74.48,74.38,74.46,116663.0,68.2751,68.3027,68.2109,68.2843,116663.0
2022-06-06 10:20:00,74.47,74.56,74.42,74.46,102900.0,68.2935,68.376,68.2476,68.2843,102900.0
2022-06-06 10:25:00,74.46,74.47,74.39,74.39,70252.0,68.2843,68.2935,68.2201,68.2201,70252.0
2022-06-06 10:30:00,74.39,74.41,74.32,74.35,76550.0,68.2201,68.2385,68.1559,68.1834,76550.0
2022-06-06 10:35:00,74.34,74.34,74.25,74.26,76014.0,68.1743,68.1743,68.0917,68.1009,76014.0
2022-06-06 10:40:00,74.27,74.37,74.27,74.33,55588.0,68.1101,68.2018,68.1101,68.1651,55588.0
2022-06-06 10:45:00,74.33,74.38,74.29,74.38,55143.0,68.1651,68.2109,68.1284,68.2109,55143.0
2022-06-06 10:50:00,74.38,74.38,74.32,74.34,88939.0,68.2109,68.2109,68.1559,68.1743,88939.0
2022-06-06 10:55:00,74.34,74.42,74.31,74.4,130222.0,68.1743,68.2476,68.1468,68.2293,130222.0
2022-06-06 11:00:00,74.4,74.41,74.33,74.35,137444.0,68.2293,68.2385,68.1651,68.1834,137444.0
2022-06-06 11:05:00,74.34,74.37,74.29,74.31,137033.0,68.1743,68.2018,68.1284,68.1468,137033.0
2022-06-06 11:10:00,74.31,74.31,74.17,74.21,152297.0,68.1468,68.1468,68.0184,68.055,152297.0
2022-06-06 11:15:00,74.21,74.23,74.02,74.02,291271.0,68.055,68.0734,67.8808,67.8808,291271.0
2022-06-06 11:20:00,74.02,74.04,73.95,73.97,151450.0,67.8808,67.8991,67.8166,67.835,151450.0
2022-06-06 11:25:00,73.96,74.01,73.95,73.98,44610.0,67.8258,67.8716,67.8166,67.8441,44610.0
2022-06-06 11:30:00,73.98,74.05,73.96,74.03,109109.0,67.8441,67.9083,67.8258,67.89,109109.0
2022-06-06 11:35:00,74.02,74.02,73.9,73.92,53132.0,67.8808,67.8808,67.7708,67.7891,53132.0
2022-06-06 11:40:00,73.92,74.01,73.92,74.01,61787.0,67.7891,67.8716,67.7891,67.8716,61787.0
2022-06-06 11:45:00,74.01,74.05,73.97,73.98,67907.0,67.8716,67.9083,67.835,67.8441,67907.0
2022-06-06 11:50:00,73.98,74.02,73.96,74.0,92973.0,67.8441,67.8808,67.8258,67.8625,92973.0
2022-06-06 11:55:00,73.99,74.05,73.97,74.02,94842.0,67.8533,67.9083,67.835,67.8808,94842.0
2022-06-06 12:00:00,74.02,74.04,73.87,73.9,110699.0,67.8808,67.8991,67.7432,67.7708,110699.0
2022-06-06 12:05:00,73.9,73.93,73.83,73.84,53652.0,67.7708,67.7983,67.7066,67.7157,53652.0
2022-06-06 12:10:00,73.83,73.84,73.79,73.83,74695.0,67.7066,67.7157,67.6699,67.7066,74695.0
2022-06-06 12:15:00,73.82,73.86,73.81,73.85,89438.0,67.6974,67.7341,67.6882,67.7249,89438.0
2022-06-06 12:20:00,73.84,73.85,73.78,73.78,92215.0,67.7157,67.7249,67.6607,67.6607,92215.0
2022-06-06 12:25:00,73.79,73.82,73.71,73.74,69476.0,67.6699,67.6974,67.5965,67.624,69476.0
2022-06-06 12:30:00,73.75,73.79,73.71,73.78,144162.0,67.6332,67.6699,67.5965,67.6607,144162.0
2022-06-06 12:35:00,73.78,73.82,73.76,73.8,56058.0,67.6607,67.6974,67.6424,67.6791,56058.0
2022-06-06 12:40:00,73.79,73.82,73.78,73.79,37757.0,67.6699,67.6974,67.6607,67.6699,37757.0
2022-06-06 12:45:00,73.79,73.83,73.79,73.8,84956.0,67.6699,67.7066,67.6699,67.6791,84956.0
2022-06-06 12:50:00,73.79,73.8,73.74,73.78,60067.0,67.6699,67.6791,67.624,67.6607,60067.0
2022-06-06 12:55:00,73.78,73.86,73.77,73.84,58544.0,67.6607,67.7341,67.6515,67.7157,58544.0
2022-06-06 13:00:00,73.85,73.87,73.81,73.82,61471.0,67.7249,67.7432,67.6882,67.6974,61471.0
2022-06-06 13:05:00,73.82,73.9,73.82,73.87,49151.0,67.6974,67.7708,67.6974,67.7432,49151.0
2022-06-06 13:10:00,73.87,73.89,73.85,73.88,46653.0,67.7432,67.7616,67.7249,67.7524,46653.0
2022-06-06 13:15:00,73.87,73.92,73.81,73.92,55279.0,67.7432,67.7891,67.6882,67.7891,55279.0
2022-06-06 13:20:00,73.91,73.92,73.86,73.87,72624.0,67.7799,67.7891,67.7341,67.7432,72624.0
2022-06-06 13:25:00,73.87,73.88,73.83,73.86,57622.0,67.7432,67.7524,67.7066,67.7341,57622.0
2022-06-06 13:30:00,73.85,73.91,73.83,73.91,72459.0,67.7249,67.7799,67.7066,67.7799,72459.0
2022-06-06 13:35:00,73.91,74.0,73.9,73.98,151682.0,67.7799,67.8625,67.7708,67.8441,151682.0
2022-06-06 13:40:00,73.98,74.06,73.97,73.99,81251.0,67.8441,67.9175,67.835,67.8533,81251.0
2022-06-06 13:45:00,73.99,73.99,73.88,73.91,76141.0,67.8533,67.8533,67.7524,67.7799,76141.0
2022-06-06 13:50:00,73.91,73.96,73.89,73.89,115932.0,67.7799,67.8258,67.7616,67.7616,115932.0
2022-06-06 13:55:00,73.89,73.94,73.89,73.93,79840.0,67.7616,67.8074,67.7616,67.7983,79840.0
2022-06-06 14:00:00,73.93,73.94,73.88,73.92,80030.0,67.7983,67.8074,67.7524,67.7891,80030.0
2022-06-06 14:05:00,73.92,73.95,73.88,73.9,56052.0,67.7891,67.8166,67.7524,67.7708,56052.0
2022-06-06 14:10:00,73.89,73.91,73.87,73.87,52833.0,67.7616,67.7799,67.7432,67.7432,52833.0
2022-06-06 14:15:00,73.87,73.89,73.83,73.89,62093.0,67.7432,67.7616,67.7066,67.7616,62093.0
2022-06-06 14:20:00,73.89,73.9,73.78,73.81,64065.0,67.7616,67.7708,67.6607,67.6882,64065.0
2022-06-06 14:25:00,73.82,73.82,73.7,73.76,97891.0,67.6974,67.6974,67.5873,67.6424,97891.0
2022-06-06 14:30:00,73.75,73.77,73.71,73.75,128215.0,67.6332,67.6515,67.5965,67.6332,128215.0
2022-06-06 14:35:00,73.75,73.78,73.71,73.76,65541.0,67.6332,67.6607,67.5965,67.6424,65541.0
2022-06-06 14:40:00,73.76,73.79,73.71,73.78,108621.0,67.6424,67.6699,67.5965,67.6607,108621.0
2022-06-06 14:45:00,73.79,73.8,73.75,73.76,59886.0,67.6699,67.6791,67.6332,67.6424,59886.0
2022-06-06 14:50:00,73.75,73.75,73.64,73.75,135223.0,67.6332,67.6332,67.5323,67.6332,135223.0
2022-06-06 14:55:00,73.74,73.79,73.71,73.77,98542.0,67.624,67.6699,67.5965,67.6515,98542.0
2022-06-06 15:00:00,73.77,73.82,73.73,73.78,125179.0,67.6515,67.6974,67.6149,67.6607,125179.0
2022-06-06 15:05:00,73.77,73.79,73.72,73.74,135628.0,67.6515,67.6699,67.6057,67.624,135628.0
2022-06-06 15:10:00,73.73,73.77,73.7,73.74,125434.0,67.6149,67.6515,67.5873,67.624,125434.0
2022-06-06 15:15:00,73.74,73.77,73.68,73.69,101100.0,67.624,67.6515,67.569,67.5782,101100.0
2022-06-06 15:20:00,73.68,73.73,73.63,73.68,129976.0,67.569,67.6149,67.5232,67.569,129976.0
2022-06-06 15:25:00,73.68,73.71,73.61,73.64,87336.0,67.569,67.5965,67.5048,67.5323,87336.0
2022-06-06 15:30:00,73.63,73.7,73.61,73.64,99925.0,67.5232,67.5873,67.5048,67.5323,99925.0
2022-06-06 15:35:00,73.63,73.67,73.6,73.64,197455.0,67.5232,67.5598,67.4956,67.5323,197455.0
2022-06-06 15:40:00,73.64,73.76,73.59,73.76,168242.0,67.5323,67.6424,67.4865,67.6424,168242.0
2022-06-06 15:45:00,73.76,73.78,73.66,73.71,292961.0,67.6424,67.6607,67.5507,67.5965,292961.0
2022-06-06 15:50:00,73.7,73.87,73.7,73.86,440282.0,67.5873,67.7432,67.5873,67.7341,440282.0
2022-06-06 15:55:00,73.85,73.93,73.8,73.84,791583.0,67.7249,67.7983,67.6791,67.7157,791583.0
2022-06-07 09:30:00,72.97,73.41,72.89,73.22,507254.0,66.9179,67.3214,66.8445,67.1472,507254.0
2022-06-07 09:35:00,73.22,73.35,73.07,73.13,311051.0,67.1472,67.2664,67.0096,67.0646,311051.0
2022-06-07 09:40:00,73.13,73.24,73.06,73.19,342914.0,67.0646,67.1655,67.0004,67.1196,342914.0
2022-06-07 09:45:00,73.2,73.28,73.19,73.21,316629.0,67.1288,67.2022,67.1196,67.138,316629.0
2022-06-07 09:50:00,73.21,73.27,73.16,73.25,194136.0,67.138,67.193,67.0921,67.1747,194136.0
2022-06-07 09:55:00,73.25,73.28,73.13,73.16,199747.0,67.1747,67.2022,67.0646,67.0921,199747.0
2022-06-07 10:00:00,73.15,73.31,73.13,73.31,110635.0,67.083,67.2297,67.0646,67.2297,110635.0
2022-06-07 10:05:00,73.31,73.36,73.26,73.31,105284.0,67.2297,67.2755,67.1838,67.2297,105284.0
2022-06-07 10:10:00,73.31,73.34,73.2,73.25,85875.0,67.2297,67.2572,67.1288,67.1747,85875.0
2022-06-07 10:15:00,73.25,73.29,73.21,73.26,75107.0,67.1747,67.2114,67.138,67.1838,75107.0
2022-06-07 10:20:00,73.26,73.33,73.21,73.25,81981.0,67.1838,67.248,67.138,67.1747,81981.0
2022-06-07 10:25:00,73.25,73.48,73.23,73.46,194035.0,67.1747,67.3856,67.1563,67.3673,194035.0
2022-06-07 10:30:00,73.47,73.66,73.44,73.65,141131.0,67.3764,67.5507,67.3489,67.5415,141131.0
2022-06-07 10:35:00,73.64,73.79,73.6,73.75,110306.0,67.5323,67.6699,67.4956,67.6332,110306.0
2022-06-07 10:40:00,73.75,73.77,73.69,73.71,64118.0,67.6332,67.6515,67.5782,67.5965,64118.0
2022-06-07 10:45:00,73.72,73.74,73.67,73.71,89505.0,67.6057,67.624,67.5598,67.5965,89505.0
2022-06-07 10:50:00,73.71,73.75,73.67,73.75,67506.0,67.5965,67.6332,67.5598,67.6332,67506.0
2022-06-07 10:55:00,73.75,73.75,73.67,73.68,98930.0,67.6332,67.6332,67.5598,67.569,98930.0
2022-06-07 11:00:00,73.69,73.71,73.64,73.68,58737.0,67.5782,67.5965,67.5323,67.569,58737.0
2022-06-07 11:05:00,73.68,73.7,73.6,73.67,50595.0,67.569,67.5873,67.4956,67.5598,50595.0
2022-06-07 11:10:00,73.69,73.75,73.67,73.72,51229.0,67.5782,67.6332,67.5598,67.6057,51229.0
2022-06-07 11:15:00,73.71,73.75,73.67,73.68,49679.0,67.5965,67.6332,67.5598,67.569,49679.0
2022-06-07 11:20:00,73.68,73.69,73.6,73.61,43936.0,67.569,67.5782,67.4956,67.5048,43936.0
2022-06-07 11:25:00,73.6,73.63,73.56,73.59,46159.0,67.4956,67.5232,67.459,67.4865,46159.0
2022-06-07 11:30:00,73.58,73.63,73.54,73.61,87201.0,67.4773,67.5232,67.4406,67.5048,87201.0
2022-06-07 11:35:00,73.61,73.64,73.56,73.64,41204.0,67.5048,67.5323,67.459,67.5323,41204.0
2022-06-07 11:40:00,73.64,73.65,73.6,73.62,25285.0,67.5323,67.5415,67.4956,67.514,25285.0
2022-06-07 11:45:00,73.61,73.61,73.51,73.52,37879.0,67.5048,67.5048,67.4131,67.4223,37879.0
2022-06-07 11:50:00,73.51,73.54,73.49,73.51,41992.0,67.4131,67.4406,67.3948,67.4131,41992.0
2022-06-07 11:55:00,73.51,73.59,73.5,73.56,138767.0,67.4131,67.4865,67.4039,67.459,138767.0
2022-06-07 12:00:00,73.57,73.65,73.56,73.61,78489.0,67.4681,67.5415,67.459,67.5048,78489.0
2022-06-07 12:05:00,73.6,73.6,73.54,73.56,82909.0,67.4956,67.4956,67.4406,67.459,82909.0
2022-06-07 12:10:00,73.56,73.58,73.53,73.56,94661.0,67.459,67.4773,67.4314,67.459,94661.0
2022-06-07 12:15:00,73.55,73.56,73.42,73.42,212595.0,67.4498,67.459,67.3306,67.3306,212595.0
2022-06-07 12:20:00,73.42,73.48,73.4,73.47,38136.0,67.3306,67.3856,67.3122,67.3764,38136.0
2022-06-07 12:25:00,73.47,73.54,73.47,73.53,52410.0,67.3764,67.4406,67.3764,67.4314,52410.0
2022-06-07 12:30:00,73.53,73.61,73.52,73.59,38870.0,67.4314,67.5048,67.4223,67.4865,38870.0
2022-06-07 12:35:00,73.6,73.66,73.58,73.64,35978.0,67.4956,67.5507,67.4773,67.5323,35978.0
2022-06-07 12:40:00,73.64,73.72,73.64,73.67,26130.0,67.5323,67.6057,67.5323,67.5598,26130.0
2022-06-07 12:45:00,73.68,73.72,73.67,73.7,54527.0,67.569,67.6057,67.5598,67.5873,54527.0
2022-06-07 12:50:00,73.71,73.73,73.67,73.7,48975.0,67.5965,67.6149,67.5598,67.5873,48975.0
2022-06-07 12:55:00,73.7,73.7,73.66,73.69,32818.0,67.5873,67.5873,67.5507,67.5782,32818.0
2022-06-07 13:00:00,73.69,73.74,73.65,73.73,72204.0,67.5782,67.624,67.5415,67.6149,72204.0
2022-06-07 13:05:00,73.73,73.79,73.72,73.78,48767.0,67.6149,67.6699,67.6057,67.6607,48767.0
2022-06-07 13:10:00,73.78,73.84,73.77,73.83,33630.0,67.6607,67.7157,67.6515,67.7066,33630.0
2022-06-07 13:15:00,73.84,73.91,73.84,73.87,55930.0,67.7157,67.7799,67.7157,67.7432,55930.0
2022-06-07 13:20:00,73.86,73.9,73.85,73.88,116839.0,67.7341,67.7708,67.7249,67.7524,116839.0
2022-06-07 13:25:00,73.88,73.92,73.87,73.92,20010.0,67.7524,67.7891,67.7432,67.7891,20010.0
2022-06-07 13:30:00,73.92,73.93,73.86,73.87,30242.0,67.7891,67.7983,67.7341,67.7432,30242.0
2022-06-07 13:35:00,73.87,73.9,73.82,73.85,52263.0,67.7432,67.7708,67.6974,67.7249,52263.0
2022-06-07 13:40:00,73.84,73.85,73.8,73.84,38664.0,67.7157,67.7249,67.6791,67.7157,38664.0
2022-06-07 13:45:00,73.84,73.85,73.8,73.81,31941.0,67.7157,67.7249,67.6791,67.6882,31941.0
2022-06-07 13:50:00,73.82,73.87,73.81,73.81,24132.0,67.6974,67.7432,67.6882,67.6882,24132.0
2022-06-07 13:55:00,73.81,73.84,73.81,73.82,12324.0,67.6882,67.7157,67.6882,67.6974,12324.0
2022-06-07 14:00:00,73.82,73.88,73.82,73.88,46375.0,67.6974,67.7524,67.6974,67.7524,46375.0
2022-06-07 14:05:00,73.88,73.99,73.86,73.98,63903.0,67.7524,67.8533,67.7341,67.8441,63903.0
2022-06-07 14:10:00,73.99,74.02,73.98,74.01,73256.0,67.8533,67.8808,67.8441,67.8716,73256.0
2022-06-07 14:15:00,74.01,74.03,73.93,73.96,36350.0,67.8716,67.89,67.7983,67.8258,36350.0
2022-06-07 14:20:00,73.95,73.97,73.93,73.93,32115.0,67.8166,67.835,67.7983,67.7983,32115.0
2022-06-07 14:25:00,73.93,73.96,73.9,73.95,58061.0,67.7983,67.8258,67.7708,67.8166,58061.0
2022-06-07 14:30:00,73.95,74.03,73.92,74.02,77978.0,67.8166,67.89,67.7891,67.8808,77978.0
2022-06-07 14:35:00,74.02,74.04,73.98,74.0,189691.0,67.8808,67.8991,67.8441,67.8625,189691.0
2022-06-07 14:40:00,74.01,74.02,73.92,73.93,157150.0,67.8716,67.8808,67.7891,67.7983,157150.0
2022-06-07 14:45:00,73.94,73.96,73.84,73.86,62842.0,67.8074,67.8258,67.7157,67.7341,62842.0
2022-06-07 14:50:00,73.86,73.92,73.85,73.91,39030.0,67.7341,67.7891,67.7249,67.7799,39030.0
2022-06-07 14:55:00,73.9,73.97,73.88,73.96,44646.0,67.7708,67.835,67.7524,67.8258,44646.0
2022-06-07 15:00:00,73.95,74.05,73.94,74.03,70193.0,67.8166,67.9083,67.8074,67.89,70193.0
2022-06-07 15:05:00,74.04,74.05,74.0,74.01,67248.0,67.8991,67.9083,67.8625,67.8716,67248.0
2022-06-07 15:10:00,74.01,74.04,73.95,73.98,50508.0,67.8716,67.8991,67.8166,67.8441,50508.0
2022-06-07 15:15:00,73.98,74.03,73.97,74.01,60549.0,67.8441,67.89,67.835,67.8716,60549.0
2022-06-07 15:20:00,74.01,74.08,74.0,74.03,83984.0,67.8716,67.9358,67.8625,67.89,83984.0
2022-06-07 15:25:00,74.05,74.08,74.02,74.06,120694.0,67.9083,67.9358,67.8808,67.9175,120694.0
2022-06-07 15:30:00,74.07,74.16,74.04,74.16,101677.0,67.9267,68.0092,67.8991,68.0092,101677.0
2022-06-07 15:35:00,74.16,74.19,74.13,74.19,207638.0,68.0092,68.0367,67.9817,68.0367,207638.0
2022-06-07 15:40:00,74.19,74.23,74.17,74.22,257118.0,68.0367,68.0734,68.0184,68.0642,257118.0
2022-06-07 15:45:00,74.22,74.25,74.2,74.22,142992.0,68.0642,68.0917,68.0459,68.0642,142992.0
2022-06-07 15:50:00,74.22,74.32,74.2,74.3,383935.0,68.0642,68.1559,68.0459,68.1376,383935.0
2022-06-07 15:55:00,74.3,74.34,74.22,74.23,562116.0,68.1376,68.1743,68.0642,68.0734,562116.0
2022-06-08 09:30:00,73.82,73.85,73.61,73.78,398936.0,67.6974,67.7249,67.5048,67.6607,398936.0
2022-06-08 09:35:00,73.78,73.78,73.48,73.55,189412.0,67.6607,67.6607,67.3856,67.4498,189412.0
2022-06-08 09:40:00,73.55,73.56,73.42,73.55,227980.0,67.4498,67.459,67.3306,67.4498,227980.0
2022-06-08 09:45:00,73.56,73.76,73.51,73.7,259715.0,67.459,67.6424,67.4131,67.5873,259715.0
2022-06-08 09:50:00,73.7,73.81,73.68,73.81,116599.0,67.5873,67.6882,67.569,67.6882,116599.0
2022-06-08 09:55:00,73.81,73.82,73.61,73.64,123040.0,67.6882,67.6974,67.5048,67.5323,123040.0
2022-06-08 10:00:00,73.64,73.68,73.6,73.62,143632.0,67.5323,67.569,67.4956,67.514,143632.0
2022-06-08 10:05:00,73.62,73.7,73.61,73.66,80664.0,67.514,67.5873,67.5048,67.5507,80664.0
2022-06-08 10:10:00,73.66,73.69,73.54,73.55,117890.0,67.5507,67.5782,67.4406,67.4498,117890.0
2022-06-08 10:15:00,73.55,73.62,73.48,73.61,69988.0,67.4498,67.514,67.3856,67.5048,69988.0
2022-06-08 10:20:00,73.62,73.72,73.62,73.67,72436.0,67.514,67.6057,67.514,67.5598,72436.0
2022-06-08 10:25:00,73.66,73.69,73.58,73.62,68144.0,67.5507,67.5782,67.4773,67.514,68144.0
2022-06-08 10:30:00,73.61,73.69,73.59,73.65,53457.0,67.5048,67.5782,67.4865,67.5415,53457.0
2022-06-08 10:35:00,73.65,73.7,73.64,73.67,47372.0,67.5415,67.5873,67.5323,67.5598,47372.0
2022-06-08 10:40:00,73.68,73.69,73.6,73.63,86142.0,67.569,67.5782,67.4956,67.5232,86142.0
2022-06-08 10:45:00,73.63,73.72,73.63,73.69,72535.0,67.5232,67.6057,67.5232,67.5782,72535.0
2022-06-08 10:50:00,73.7,73.74,73.67,73.73,46368.0,67.5873,67.624,67.5598,67.6149,46368.0
2022-06-08 10:55:00,73.72,73.76,73.59,73.64,56122.0,67.6057,67.6424,67.4865,67.5323,56122.0
2022-06-08 11:00:00,73.65,73.66,73.57,73.66,40036.0,67.5415,67.5507,67.4681,67.5507,40036.0
2022-06-08 11:05:00,73.65,73.67,73.6,73.67,63121.0,67.5415,67.5598,67.4956,67.5598,63121.0
2022-06-08 11:10:00,73.67,73.79,73.65,73.79,75716.0,67.5598,67.6699,67.5415,67.6699,75716.0
2022-06-08 11:15:00,73.8,73.89,73.79,73.89,49685.0,67.6791,67.7616,67.6699,67.7616,49685.0
2022-06-08 11:20:00,73.89,73.92,73.86,73.87,32846.0,67.7616,67.7891,67.7341,67.7432,32846.0
2022-06-08 11:25:00,73.86,73.86,73.81,73.83,34952.0,67.7341,67.7341,67.6882,67.7066,34952.0
2022-06-08 11:30:00,73.83,73.88,73.81,73.83,119479.0,67.7066,67.7524,67.6882,67.7066,119479.0
2022-06-08 11:35:00,73.83,73.9,73.82,73.9,56650.0,67.7066,67.7708,67.6974,67.7708,56650.0
2022-06-08 11:40:00,73.89,73.96,73.86,73.87,106365.0,67.7616,67.8258,67.7341,67.7432,106365.0
2022-06-08 11:45:00,73.87,73.96,73.85,73.92,76718.0,67.7432,67.8258,67.7249,67.7891,76718.0
2022-06-08 11:50:00,73.93,73.97,73.91,73.95,37152.0,67.7983,67.835,67.7799,67.8166,37152.0
2022-06-08 11:55:00,73.95,73.96,73.91,73.95,40873.0,67.8166,67.8258,67.7799,67.8166,40873.0
2022-06-08 12:00:00,73.95,73.99,73.93,73.94,50559.0,67.8166,67.8533,67.7983,67.8074,50559.0
2022-06-08 12:05:00,73.94,73.94,73.84,73.88,40534.0,67.8074,67.8074,67.7157,67.7524,40534.0
2022-06-08 12:10:00,73.88,73.93,73.87,73.92,31978.0,67.7524,67.7983,67.7432,67.7891,31978.0
2022-06-08 12:15:00,73.91,73.92,73.87,73.91,28814.0,67.7799,67.7891,67.7432,67.7799,28814.0
2022-06-08 12:20:00,73.92,73.92,73.81,73.83,31138.0,67.7891,67.7891,67.6882,67.7066,31138.0
2022-06-08 12:25:00,73.83,73.83,73.73,73.81,42630.0,67.7066,67.7066,67.6149,67.6882,42630.0
2022-06-08 12:30:00,73.8,73.81,73.7,73.74,81792.0,67.6791,67.6882,67.5873,67.624,81792.0
2022-06-08 12:35:00,73.74,73.77,73.68,73.69,139559.0,67.624,67.6515,67.569,67.5782,139559.0
2022-06-08 12:40:00,73.69,73.72,73.65,73.65,126323.0,67.5782,67.6057,67.5415,67.5415,126323.0
2022-06-08 12:45:00,73.65,73.7,73.63,73.7,123343.0,67.5415,67.5873,67.5232,67.5873,123343.0
2022-06-08 12:50:00,73.69,73.69,73.64,73.67,60463.0,67.5782,67.5782,67.5323,67.5598,60463.0
2022-06-08 12:55:00,73.67,73.69,73.63,73.69,46290.0,67.5598,67.5782,67.5232,67.5782,46290.0
2022-06-08 13:00:00,73.68,73.68,73.55,73.56,65142.0,67.569,67.569,67.4498,67.459,65142.0
2022-06-08 13:05:00,73.55,73.61,73.54,73.6,46942.0,67.4498,67.5048,67.4406,67.4956,46942.0
2022-06-08 13:10:00,73.59,73.59,73.51,73.52,83409.0,67.4865,67.4865,67.4131,67.4223,83409.0
2022-06-08 13:15:00,73.53,73.57,73.49,73.56,115834.0,67.4314,67.4681,67.3948,67.459,115834.0
2022-06-08 13:20:00,73.55,73.59,73.53,73.57,43536.0,67.4498,67.4865,67.4314,67.4681,43536.0
2022-06-08 13:25:00,73.58,73.58,73.52,73.52,40169.0,67.4773,67.4773,67.4223,67.4223,40169.0
2022-06-08 13:30:00,73.51,73.53,73.4,73.43,114615.0,67.4131,67.4314,67.3122,67.3397,114615.0
2022-06-08 13:35:00,73.44,73.45,73.4,73.43,100099.0,67.3489,67.3581,67.3122,67.3397,100099.0
2022-06-08 13:40:00,73.42,73.55,73.42,73.55,79076.0,67.3306,67.4498,67.3306,67.4498,79076.0
2022-06-08 13:45:00,73.55,73.6,73.52,73.59,41692.0,67.4498,67.4956,67.4223,67.4865,41692.0
2022-06-08 13:50:00,73.59,73.6,73.54,73.55,34368.0,67.4865,67.4956,67.4406,67.4498,34368.0
2022-06-08 13:55:00,73.54,73.57,73.45,73.45,54289.0,67.4406,67.4681,67.3581,67.3581,54289.0
2022-06-08 14:00:00,73.45,73.49,73.43,73.44,84782.0,67.3581,67.3948,67.3397,67.3489,84782.0
2022-06-08 14:05:00,73.45,73.5,73.43,73.48,49249.0,67.3581,67.4039,67.3397,67.3856,49249.0
2022-06-08 14:10:00,73.48,73.49,73.42,73.46,100592.0,67.3856,67.3948,67.3306,67.3673,100592.0
2022-06-08 14:15:00,73.47,73.48,73.43,73.46,97567.0,67.3764,67.3856,67.3397,67.3673,97567.0
2022-06-08 14:20:00,73.46,73.54,73.45,73.53,41015.0,67.3673,67.4406,67.3581,67.4314,41015.0
2022-06-08 14:25:00,73.52,73.54,73.42,73.47,44620.0,67.4223,67.4406,67.3306,67.3764,44620.0
2022-06-08 14:30:00,73.46,73.51,73.45,73.47,39606.0,67.3673,67.4131,67.3581,67.3764,39606.0
2022-06-08 14:35:00,73.47,73.5,73.43,73.5,52689.0,67.3764,67.4039,67.3397,67.4039,52689.0
2022-06-08 14:40:00,73.49,73.61,73.49,73.59,50936.0,67.3948,67.5048,67.3948,67.4865,50936.0
2022-06-08 14:45:00,73.59,73.62,73.57,73.59,30655.0,67.4865,67.514,67.4681,67.4865,30655.0
2022-06-08 14:50:00,73.58,73.59,73.51,73.52,30411.0,67.4773,67.4865,67.4131,67.4223,30411.0
2022-06-08 14:55:00,73.53,73.55,73.52,73.53,30812.0,67.4314,67.4498,67.4223,67.4314,30812.0
2022-06-08 15:00:00,73.53,73.54,73.45,73.49,45764.0,67.4314,67.4406,67.3581,67.3948,45764.0
2022-06-08 15:05:00,73.49,73.5,73.41,73.46,51270.0,67.3948,67.4039,67.3214,67.3673,51270.0
2022-06-08 15:10:00,73.45,73.54,73.44,73.54,56066.0,67.3581,67.4406,67.3489,67.4406,56066.0
2022-06-08 15:15:00,73.54,73.58,73.52,73.56,60755.0,67.4406,67.4773,67.4223,67.459,60755.0
2022-06-08 15:20:00,73.56,73.63,73.55,73.63,37952.0,67.459,67.5232,67.4498,67.5232,37952.0
2022-06-08 15:25:00,73.63,73.67,73.62,73.63,39579.0,67.5232,67.5598,67.514,67.5232,39579.0
2022-06-08 15:30:00,73.63,73.68,73.6,73.64,52194.0,67.5232,67.569,67.4956,67.5323,52194.0
2022-06-08 15:35:00,73.63,73.64,73.57,73.58,123964.0,67.5232,67.5323,67.4681,67.4773,123964.0
2022-06-08 15:40:00,73.58,73.58,73.5,73.52,95389.0,67.4773,67.4773,67.4039,67.4223,95389.0
2022-06-08 15:45:00,73.51,73.52,73.33,73.35,185968.0,67.4131,67.4223,67.248,67.2664,185968.0
2022-06-08 15:50:00,73.34,73.41,73.28,73.31,312525.0,67.2572,67.3214,67.2022,67.2297,312525.0
2022-06-08 15:55:00,73.32,73.37,73.3,73.34,529700.0,67.2389,67.2847,67.2205,67.2572,529700.0
2022-06-09 09:30:00,73.26,73.57,73.25,73.56,246055.0,67.1838,67.4681,67.1747,67.459,246055.0
2022-06-09 09:35:00,73.56,73.64,73.48,73.59,275254.0,67.459,67.5323,67.3856,67.4865,275254.0
2022-06-09 09:40:00,73.58,73.64,73.51,73.56,257506.0,67.4773,67.5323,67.4131,67.459,257506.0
2022-06-09 09:45:00,73.55,73.65,73.51,73.61,194072.0,67.4498,67.5415,67.4131,67.5048,194072.0
2022-06-09 09:50:00,73.61,73.98,73.59,73.9,132908.0,67.5048,67.8441,67.4865,67.7708,132908.0
2022-06-09 09:55:00,73.89,73.97,73.85,73.95,161635.0,67.7616,67.835,67.7249,67.8166,161635.0
2022-06-09 10:00:00,73.94,73.94,73.77,73.78,66302.0,67.8074,67.8074,67.6515,67.6607,66302.0
2022-06-09 10:05:00,73.8,73.8,73.6,73.61,117235.0,67.6791,67.6791,67.4956,67.5048,117235.0
2022-06-09 10:10:00,73.61,73.65,73.36,73.42,93162.0,67.5048,67.5415,67.2755,67.3306,93162.0
2022-06-09 10:15:00,73.41,73.59,73.37,73.56,73236.0,67.3214,67.4865,67.2847,67.459,73236.0
2022-06-09 10:20:00,73.56,73.61,73.49,73.51,48571.0,67.459,67.5048,67.3948,67.4131,48571.0
2022-06-09 10:25:00,73.52,73.52,73.37,73.45,52204.0,67.4223,67.4223,67.2847,67.3581,52204.0
2022-06-09 10:30:00,73.46,73.56,73.4,73.45,52677.0,67.3673,67.459,67.3122,67.3581,52677.0
2022-06-09 10:35:00,73.44,73.51,73.43,73.48,44620.0,67.3489,67.4131,67.3397,67.3856,44620.0
2022-06-09 10:40:00,73.47,73.48,73.34,73.41,92785.0,67.3764,67.3856,67.2572,67.3214,92785.0
2022-06-09 10:45:00,73.42,73.43,73.34,73.36,55451.0,67.3306,67.3397,67.2572,67.2755,55451.0
2022-06-09 10:50:00,73.35,73.39,73.23,73.27,48915.0,67.2664,67.3031,67.1563,67.193,48915.0
2022-06-09 10:55:00,73.26,73.29,73.21,73.27,51707.0,67.1838,67.2114,67.138,67.193,51707.0
2022-06-09 11:00:00,73.26,73.28,73.16,73.16,58823.0,67.1838,67.2022,67.0921,67.0921,58823.0
2022-06-09 11:05:00,73.16,73.22,73.11,73.21,69626.0,67.0921,67.1472,67.0463,67.138,69626.0
2022-06-09 11:10:00,73.21,73.31,73.19,73.3,55968.0,67.138,67.2297,67.1196,67.2205,55968.0
2022-06-09 11:15:00,73.31,73.39,73.27,73.37,44422.0,67.2297,67.3031,67.193,67.2847,44422.0
2022-06-09 11:20:00,73.37,73.4,73.32,73.35,30817.0,67.2847,67.3122,67.2389,67.2664,30817.0
2022-06-09 11:25:00,73.36,73.39,73.25,73.31,70554.0,67.2755,67.3031,67.1747,67.2297,70554.0
2022-06-09 11:30:00,73.3,73.31,73.2,73.21,69214.0,67.2205,67.2297,67.1288,67.138,69214.0
2022-06-09 11:35:00,73.21,73.32,73.19,73.3,36375.0,67.138,67.2389,67.1196,67.2205,36375.0
2022-06-09 11:40:00,73.29,73.49,73.28,73.45,44479.0,67.2114,67.3948,67.2022,67.3581,44479.0
2022-06-09 11:45:00,73.44,73.49,73.31,73.34,41292.0,67.3489,67.3948,67.2297,67.2572,41292.0
2022-06-09 11:50:00,73.34,73.36,73.29,73.34,23772.0,67.2572,67.2755,67.2114,67.2572,23772.0
2022-06-09 11:55:00,73.34,73.42,73.34,73.4,17567.0,67.2572,67.3306,67.2572,67.3122,17567.0
2022-06-09 12:00:00,73.39,73.43,73.38,73.4,32362.0,67.3031,67.3397,67.2939,67.3122,32362.0
2022-06-09 12:05:00,73.4,73.4,73.32,73.35,56070.0,67.3122,67.3122,67.2389,67.2664,56070.0
2022-06-09 12:10:00,73.35,73.36,73.28,73.31,36735.0,67.2664,67.2755,67.2022,67.2297,36735.0
2022-06-09 12:15:00,73.3,73.33,73.28,73.31,28477.0,67.2205,67.248,67.2022,67.2297,28477.0
2022-06-09 12:20:00,73.32,73.37,73.31,73.34,21837.0,67.2389,67.2847,67.2297,67.2572,21837.0
2022-06-09 12:25:00,73.35,73.43,73.34,73.4,29365.0,67.2664,67.3397,67.2572,67.3122,29365.0
2022-06-09 12:30:00,73.41,73.48,73.41,73.45,25836.0,67.3214,67.3856,67.3214,67.3581,25836.0
2022-06-09 12:35:00,73.45,73.49,73.45,73.47,33530.0,67.3581,67.3948,67.3581,67.3764,33530.0
2022-06-09 12:40:00,73.47,73.55,73.46,73.53,27805.0,67.3764,67.4498,67.3673,67.4314,27805.0
2022-06-09 12:45:00,73.53,73.54,73.47,73.51,17811.0,67.4314,67.4406,67.3764,67.4131,17811.0
2022-06-09 12:50:00,73.5,73.55,73.49,73.51,20258.0,67.4039,67.4498,67.3948,67.4131,20258.0
2022-06-09 12:55:00,73.51,73.63,73.47,73.61,38511.0,67.4131,67.5232,67.3764,67.5048,38511.0
2022-06-09 13:00:00,73.62,73.69,73.61,73.66,31271.0,67.514,67.5782,67.5048,67.5507,31271.0
2022-06-09 13:05:00,73.66,73.71,73.63,73.64,39488.0,67.5507,67.5965,67.5232,67.5323,39488.0
2022-06-09 13:10:00,73.64,73.7,73.62,73.67,63160.0,67.5323,67.5873,67.514,67.5598,63160.0
2022-06-09 13:15:00,73.67,73.71,73.65,73.67,36610.0,67.5598,67.5965,67.5415,67.5598,36610.0
2022-06-09 13:20:00,73.66,73.67,73.59,73.59,22010.0,67.5507,67.5598,67.4865,67.4865,22010.0
2022-06-09 13:25:00,73.59,73.59,73.48,73.5,54216.0,67.4865,67.4865,67.3856,67.4039,54216.0
2022-06-09 13:30:00,73.5,73.5,73.4,73.44,43981.0,67.4039,67.4039,67.3122,67.3489,43981.0
2022-06-09 13:35:00,73.44,73.44,73.38,73.44,35540.0,67.3489,67.3489,67.2939,67.3489,35540.0
2022-06-09 13:40:00,73.43,73.45,73.38,73.4,71515.0,67.3397,67.3581,67.2939,67.3122,71515.0
2022-06-09 13:45:00,73.4,73.51,73.39,73.47,48807.0,67.3122,67.4131,67.3031,67.3764,48807.0
2022-06-09 13:50:00,73.48,73.51,73.46,73.46,25490.0,67.3856,67.4131,67.3673,67.3673,25490.0
2022-06-09 13:55:00,73.45,73.52,73.44,73.52,58653.0,67.3581,67.4223,67.3489,67.4223,58653.0
2022-06-09 14:00:00,73.52,73.52,73.4,73.42,36773.0,67.4223,67.4223,67.3122,67.3306,36773.0
2022-06-09 14:05:00,73.42,73.5,73.4,73.46,31533.0,67.3306,67.4039,67.3122,67.3673,31533.0
2022-06-09 14:10:00,73.46,73.47,73.4,73.47,59110.0,67.3673,67.3764,67.3122,67.3764,59110.0
2022-06-09 14:15:00,73.47,73.48,73.39,73.42,38192.0,67.3764,67.3856,67.3031,67.3306,38192.0
2022-06-09 14:20:00,73.42,73.44,73.34,73.35,43023.0,67.3306,67.3489,67.2572,67.2664,43023.0
2022-06-09 14:25:00,73.34,73.42,73.34,73.39,52936.0,67.2572,67.3306,67.2572,67.3031,52936.0
2022-06-09 14:30:00,73.38,73.38,73.31,73.34,53348.0,67.2939,67.2939,67.2297,67.2572,53348.0
2022-06-09 14:35:00,73.34,73.35,73.25,73.29,53766.0,67.2572,67.2664,67.1747,67.2114,53766.0
2022-06-09 14:40:00,73.3,73.31,73.25,73.28,58785.0,67.2205,67.2297,67.1747,67.2022,58785.0
2022-06-09 14:45:00,73.28,73.32,73.25,73.27,151144.0,67.2022,67.2389,67.1747,67.193,151144.0
2022-06-09 14:50:00,73.27,73.31,73.26,73.28,246318.0,67.193,67.2297,67.1838,67.2022,246318.0
2022-06-09 14:55:00,73.29,73.31,73.2,73.2,179661.0,67.2114,67.2297,67.1288,67.1288,179661.0
2022-06-09 15:00:00,73.2,73.21,73.09,73.09,149619.0,67.1288,67.138,67.0279,67.0279,149619.0
2022-06-09 15:05:00,73.09,73.1,73.0,73.01,183166.0,67.0279,67.0371,66.9454,66.9546,183166.0
2022-06-09 15:10:00,73.01,73.05,72.95,72.95,145154.0,66.9546,66.9913,66.8996,66.8996,145154.0
2022-06-09 15:15:00,72.95,73.02,72.93,72.99,270176.0,66.8996,66.9637,66.8812,66.9362,270176.0
2022-06-09 15:20:00,73.0,73.03,72.92,72.98,99632.0,66.9454,66.9729,66.872,66.9271,99632.0
2022-06-09 15:25:00,72.98,72.98,72.82,72.82,173933.0,66.9271,66.9271,66.7803,66.7803,173933.0
2022-06-09 15:30:00,72.82,72.83,72.74,72.76,258513.0,66.7803,66.7895,66.707,66.7253,258513.0
2022-06-09 15:35:00,72.76,72.84,72.74,72.77,318156.0,66.7253,66.7987,66.707,66.7345,318156.0
2022-06-09 15:40:00,72.76,72.76,72.6,72.64,166693.0,66.7253,66.7253,66.5786,66.6153,166693.0
2022-06-09 15:45:00,72.63,72.63,72.39,72.45,320116.0,66.6061,66.6061,66.386,66.441,320116.0
2022-06-09 15:50:00,72.44,72.48,72.35,72.42,733979.0,66.4319,66.4685,66.3493,66.4135,733979.0
2022-06-09 15:55:00,72.42,72.45,72.2,72.23,1007455.0,66.4135,66.441,66.2118,66.2393,1007455.0
2022-06-10 09:30:00,71.34,71.53,71.09,71.12,589731.0,65.4231,65.5973,65.1938,65.2213,589731.0
2022-06-10 09:35:00,71.13,71.21,70.97,71.05,268662.0,65.2305,65.3039,65.0838,65.1571,268662.0
2022-06-10 09:40:00,71.04,71.2,71.0,71.17,294545.0,65.148,65.2947,65.1113,65.2672,294545.0
2022-06-10 09:45:00,71.17,71.54,71.11,71.49,243853.0,65.2672,65.6065,65.2122,65.5606,243853.0
2022-06-10 09:50:00,71.49,71.49,71.29,71.33,274593.0,65.5606,65.5606,65.3772,65.4139,274593.0
2022-06-10 09:55:00,71.32,71.41,71.28,71.41,241585.0,65.4047,65.4873,65.3681,65.4873,241585.0
2022-06-10 10:00:00,71.4,71.41,71.2,71.28,298075.0,65.4781,65.4873,65.2947,65.3681,298075.0
2022-06-10 10:05:00,71.28,71.36,71.24,71.36,140129.0,65.3681,65.4414,65.3314,65.4414,140129.0
2022-06-10 10:10:00,71.35,71.48,71.29,71.47,306877.0,65.4323,65.5515,65.3772,65.5423,306877.0
2022-06-10 10:15:00,71.47,71.47,71.29,71.33,137902.0,65.5423,65.5423,65.3772,65.4139,137902.0
2022-06-10 10:20:00,71.33,71.43,71.3,71.34,177941.0,65.4139,65.5056,65.3864,65.4231,177941.0
2022-06-10 10:25:00,71.34,71.47,71.32,71.43,146788.0,65.4231,65.5423,65.4047,65.5056,146788.0
2022-06-10 10:30:00,71.43,71.71,71.43,71.7,410697.0,65.5056,65.7624,65.5056,65.7532,410697.0
2022-06-10 10:35:00,71.7,71.85,71.7,71.72,225577.0,65.7532,65.8908,65.7532,65.7716,225577.0
2022-06-10 10:40:00,71.72,71.82,71.65,71.8,116621.0,65.7716,65.8633,65.7074,65.8449,116621.0
2022-06-10 10:45:00,71.8,71.89,71.75,71.87,278067.0,65.8449,65.9275,65.7991,65.9091,278067.0
2022-06-10 10:50:00,71.87,72.03,71.86,72.02,368196.0,65.9091,66.0559,65.9,66.0467,368196.0
2022-06-10 10:55:00,72.0,72.04,71.86,71.87,209525.0,66.0283,66.065,65.9,65.9091,209525.0
2022-06-10 11:00:00,71.87,72.0,71.85,71.97,181927.0,65.9091,66.0283,65.8908,66.0008,181927.0
2022-06-10 11:05:00,71.97,72.0,71.87,71.97,223083.0,66.0008,66.0283,65.9091,66.0008,223083.0
2022-06-10 11:10:00,71.97,72.1,71.97,72.03,527230.0,66.0008,66.1201,66.0008,66.0559,527230.0
2022-06-10 11:15:00,72.03,72.09,71.95,72.05,133923.0,66.0559,66.1109,65.9825,66.0742,133923.0
2022-06-10 11:20:00,72.05,72.12,71.99,71.99,300283.0,66.0742,66.1384,66.0192,66.0192,300283.0
2022-06-10 11:25:00,71.99,72.04,71.94,71.98,194199.0,66.0192,66.065,65.9733,66.01,194199.0
2022-06-10 11:30:00,71.98,72.04,71.94,72.03,178337.0,66.01,66.065,65.9733,66.0559,178337.0
2022-06-10 11:35:00,72.03,72.04,71.94,71.95,98564.0,66.0559,66.065,65.9733,65.9825,98564.0
2022-06-10 11:40:00,71.95,72.01,71.93,71.99,151165.0,65.9825,66.0375,65.9642,66.0192,151165.0
2022-06-10 11:45:00,71.98,72.01,71.88,71.88,150053.0,66.01,66.0375,65.9183,65.9183,150053.0
2022-06-10 11:50:00,71.88,71.93,71.83,71.92,160477.0,65.9183,65.9642,65.8724,65.955,160477.0
2022-06-10 11:55:00,71.92,72.0,71.9,71.97,151244.0,65.955,66.0283,65.9366,66.0008,151244.0
2022-06-10 12:00:00,71.98,72.02,71.94,71.96,75134.0,66.01,66.0467,65.9733,65.9917,75134.0
2022-06-10 12:05:00,71.97,72.14,71.96,72.14,156478.0,66.0008,66.1567,65.9917,66.1567,156478.0
2022-06-10 12:10:00,72.13,72.14,71.97,71.97,521655.0,66.1476,66.1567,66.0008,66.0008,521655.0
2022-06-10 12:15:00,71.97,71.98,71.88,71.92,134417.0,66.0008,66.01,65.9183,65.955,134417.0
2022-06-10 12:20:00,71.91,71.98,71.87,71.91,115698.0,65.9458,66.01,65.9091,65.9458,115698.0
2022-06-10 12:25:00,71.92,72.0,71.88,72.0,57504.0,65.955,66.0283,65.9183,66.0283,57504.0
2022-06-10 12:30:00,72.0,72.03,71.89,71.94,54272.0,66.0283,66.0559,65.9275,65.9733,54272.0
2022-06-10 12:35:00,71.94,71.99,71.92,71.94,115490.0,65.9733,66.0192,65.955,65.9733,115490.0
2022-06-10 12:40:00,71.94,71.99,71.91,71.95,44062.0,65.9733,66.0192,65.9458,65.9825,44062.0
2022-06-10 12:45:00,71.96,71.97,71.89,71.92,43150.0,65.9917,66.0008,65.9275,65.955,43150.0
2022-06-10 12:50:00,71.92,71.94,71.87,71.91,71605.0,65.955,65.9733,65.9091,65.9458,71605.0
2022-06-10 12:55:00,71.91,71.96,71.89,71.95,69976.0,65.9458,65.9917,65.9275,65.9825,69976.0
2022-06-10 13:00:00,71.95,71.97,71.82,71.85,90544.0,65.9825,66.0008,65.8633,65.8908,90544.0
2022-06-10 13:05:00,71.85,71.89,71.78,71.89,97760.0,65.8908,65.9275,65.8266,65.9275,97760.0
2022-06-10 13:10:00,71.88,71.92,71.83,71.88,44854.0,65.9183,65.955,65.8724,65.9183,44854.0
2022-06-10 13:15:00,71.87,72.0,71.85,72.0,63207.0,65.9091,66.0283,65.8908,66.0283,63207.0
2022-06-10 13:20:00,72.01,72.06,71.98,72.06,141737.0,66.0375,66.0834,66.01,66.0834,141737.0
2022-06-10 13:25:00,72.05,72.13,72.04,72.11,242887.0,66.0742,66.1476,66.065,66.1292,242887.0
2022-06-10 13:30:00,72.12,72.12,71.99,72.05,98863.0,66.1384,66.1384,66.0192,66.0742,98863.0
2022-06-10 13:35:00,72.05,72.15,72.05,72.14,118863.0,66.0742,66.1659,66.0742,66.1567,118863.0
2022-06-10 13:40:00,72.14,72.14,72.07,72.09,91410.0,66.1567,66.1567,66.0925,66.1109,91410.0
2022-06-10 13:45:00,72.09,72.22,72.06,72.2,85278.0,66.1109,66.2301,66.0834,66.2118,85278.0
2022-06-10 13:50:00,72.2,72.25,72.15,72.16,106233.0,66.2118,66.2576,66.1659,66.1751,106233.0
2022-06-10 13:55:00,72.15,72.17,72.07,72.16,70534.0,66.1659,66.1842,66.0925,66.1751,70534.0
2022-06-10 14:00:00,72.16,72.17,72.04,72.06,72572.0,66.1751,66.1842,66.065,66.0834,72572.0
2022-06-10 14:05:00,72.06,72.19,72.05,72.17,74458.0,66.0834,66.2026,66.0742,66.1842,74458.0
2022-06-10 14:10:00,72.17,72.22,72.17,72.19,47013.0,66.1842,66.2301,66.1842,66.2026,47013.0
2022-06-10 14:15:00,72.19,72.28,72.14,72.27,159448.0,66.2026,66.2851,66.1567,66.276,159448.0
2022-06-10 14:20:00,72.27,72.36,72.27,72.32,218935.0,66.276,66.3585,66.276,66.3218,218935.0
2022-06-10 14:25:00,72.32,72.34,72.22,72.27,242922.0,66.3218,66.3401,66.2301,66.276,242922.0
2022-06-10 14:30:00,72.27,72.34,72.26,72.31,127667.0,66.276,66.3401,66.2668,66.3126,127667.0
2022-06-10 14:35:00,72.31,72.31,72.21,72.21,114791.0,66.3126,66.3126,66.2209,66.2209,114791.0
2022-06-10 14:40:00,72.2,72.21,72.13,72.17,55173.0,66.2118,66.2209,66.1476,66.1842,55173.0
2022-06-10 14:45:00,72.17,72.3,72.17,72.3,71299.0,66.1842,66.3035,66.1842,66.3035,71299.0
2022-06-10 14:50:00,72.3,72.3,72.23,72.29,120315.0,66.3035,66.3035,66.2393,66.2943,120315.0
2022-06-10 14:55:00,72.29,72.41,72.28,72.37,120526.0,66.2943,66.4043,66.2851,66.3677,120526.0
2022-06-10 15:00:00,72.37,72.41,72.21,72.24,97047.0,66.3677,66.4043,66.2209,66.2484,97047.0
2022-06-10 15:05:00,72.24,72.24,72.15,72.19,116547.0,66.2484,66.2484,66.1659,66.2026,116547.0
2022-06-10 15:10:00,72.19,72.3,72.17,72.28,105878.0,66.2026,66.3035,66.1842,66.2851,105878.0
2022-06-10 15:15:00,72.27,72.36,72.26,72.34,148101.0,66.276,66.3585,66.2668,66.3401,148101.0
2022-06-10 15:20:00,72.35,72.36,72.18,72.33,180338.0,66.3493,66.3585,66.1934,66.331,180338.0
2022-06-10 15:25:00,72.34,72.48,72.33,72.37,332030.0,66.3401,66.4685,66.331,66.3677,332030.0
2022-06-10 15:30:00,72.37,72.41,72.29,72.33,437427.0,66.3677,66.4043,66.2943,66.331,437427.0
2022-06-10 15:35:00,72.33,72.49,72.29,72.42,453074.0,66.331,66.4777,66.2943,66.4135,453074.0
2022-06-10 15:40:00,72.42,72.47,72.26,72.29,534420.0,66.4135,66.4594,66.2668,66.2943,534420.0
2022-06-10 15:45:00,72.3,72.32,72.11,72.12,636604.0,66.3035,66.3218,66.1292,66.1384,636604.0
2022-06-10 15:50:00,72.12,72.27,72.06,72.14,971617.0,66.1384,66.276,66.0834,66.1567,971617.0
2022-06-10 15:55:00,72.14,72.19,71.91,71.91,897904.0,66.1567,66.2026,65.9458,65.9458,897904.0
2022-06-13 09:30:00,70.8,71.23,70.78,71.07,493273.0,64.9279,65.3222,64.9095,65.1755,493273.0
2022-06-13 09:35:00,71.07,71.13,70.8,70.89,472276.0,65.1755,65.2305,64.9279,65.0104,472276.0
2022-06-13 09:40:00,70.88,70.97,70.76,70.93,595838.0,65.0012,65.0838,64.8912,65.0471,595838.0
2022-06-13 09:45:00,70.93,71.02,70.89,70.92,426028.0,65.0471,65.1296,65.0104,65.0379,426028.0
2022-06-13 09:50:00,70.93,71.09,70.92,71.05,1290848.0,65.0471,65.1938,65.0379,65.1571,1290848.0
2022-06-13 09:55:00,71.05,71.09,70.87,70.88,670928.0,65.1571,65.1938,64.9921,65.0012,670928.0
2022-06-13 10:00:00,70.88,70.92,70.63,70.72,408267.0,65.0012,65.0379,64.772,64.8545,408267.0
2022-06-13 10:05:00,70.72,70.85,70.7,70.74,260721.0,64.8545,64.9737,64.8362,64.8729,260721.0
2022-06-13 10:10:00,70.73,70.79,70.55,70.65,732244.0,64.8637,64.9187,64.6986,64.7903,732244.0
2022-06-13 10:15:00,70.64,70.69,70.54,70.54,227452.0,64.7811,64.827,64.6894,64.6894,227452.0
2022-06-13 10:20:00,70.54,70.67,70.52,70.61,270876.0,64.6894,64.8087,64.6711,64.7536,270876.0
2022-06-13 10:25:00,70.61,70.68,70.58,70.67,214247.0,64.7536,64.8178,64.7261,64.8087,214247.0
2022-06-13 10:30:00,70.67,70.88,70.66,70.87,264312.0,64.8087,65.0012,64.7995,64.9921,264312.0
2022-06-13 10:35:00,70.87,71.06,70.86,71.05,401609.0,64.9921,65.1663,64.9829,65.1571,401609.0
2022-06-13 10:40:00,71.04,71.04,70.7,70.74,609932.0,65.148,65.148,64.8362,64.8729,609932.0
2022-06-13 10:45:00,70.74,70.74,70.54,70.59,182363.0,64.8729,64.8729,64.6894,64.7353,182363.0
2022-06-13 10:50:00,70.59,70.66,70.58,70.63,204551.0,64.7353,64.7995,64.7261,64.772,204551.0
2022-06-13 10:55:00,70.63,70.71,70.56,70.62,212120.0,64.772,64.8453,64.7078,64.7628,212120.0
2022-06-13 11:00:00,70.6,70.7,70.54,70.55,188418.0,64.7445,64.8362,64.6894,64.6986,188418.0
2022-06-13 11:05:00,70.56,70.56,70.46,70.51,271898.0,64.7078,64.7078,64.6161,64.6619,271898.0
2022-06-13 11:10:00,70.51,70.59,70.47,70.57,100897.0,64.6619,64.7353,64.6252,64.7169,100897.0
2022-06-13 11:15:00,70.57,70.82,70.55,70.81,268256.0,64.7169,64.9462,64.6986,64.937,268256.0
2022-06-13 11:20:00,70.8,70.95,70.72,70.95,127702.0,64.9279,65.0654,64.8545,65.0654,127702.0
2022-06-13 11:25:00,70.96,70.99,70.88,70.89,111174.0,65.0746,65.1021,65.0012,65.0104,111174.0
2022-06-13 11:30:00,70.88,70.9,70.73,70.83,146368.0,65.0012,65.0196,64.8637,64.9554,146368.0
2022-06-13 11:35:00,70.83,71.03,70.83,71.03,133526.0,64.9554,65.1388,64.9554,65.1388,133526.0
2022-06-13 11:40:00,71.03,71.16,71.0,71.14,208631.0,65.1388,65.258,65.1113,65.2397,208631.0
2022-06-13 11:45:00,71.14,71.14,71.03,71.09,110757.0,65.2397,65.2397,65.1388,65.1938,110757.0
2022-06-13 11:50:00,71.08,71.15,70.89,70.91,282247.0,65.1847,65.2488,65.0104,65.0288,282247.0
2022-06-13 11:55:00,70.91,71.05,70.9,71.01,108197.0,65.0288,65.1571,65.0196,65.1205,108197.0
2022-06-13 12:00:00,71.0,71.14,70.96,71.04,77852.0,65.1113,65.2397,65.0746,65.148,77852.0
2022-06-13 12:05:00,71.04,71.18,71.01,71.09,91327.0,65.148,65.2764,65.1205,65.1938,91327.0
2022-06-13 12:10:00,71.09,71.24,71.06,71.14,148808.0,65.1938,65.3314,65.1663,65.2397,148808.0
2022-06-13 12:15:00,71.15,71.22,71.1,71.16,121890.0,65.2488,65.313,65.203,65.258,121890.0
2022-06-13 12:20:00,71.17,71.26,71.13,71.17,311591.0,65.2672,65.3497,65.2305,65.2672,311591.0
2022-06-13 12:25:00,71.17,71.26,71.13,71.14,92037.0,65.2672,65.3497,65.2305,65.2397,92037.0
2022-06-13 12:30:00,71.13,71.27,71.04,71.2,130075.0,65.2305,65.3589,65.148,65.2947,130075.0
2022-06-13 12:35:00,71.2,71.34,71.16,71.31,99605.0,65.2947,65.4231,65.258,65.3956,99605.0
2022-06-13 12:40:00,71.32,71.32,71.08,71.09,107145.0,65.4047,65.4047,65.1847,65.1938,107145.0
2022-06-13 12:45:00,71.1,71.16,71.09,71.12,133359.0,65.203,65.258,65.1938,65.2213,133359.0
2022-06-13 12:50:00,71.12,71.16,71.04,71.05,69712.0,65.2213,65.258,65.148,65.1571,69712.0
2022-06-13 12:55:00,71.05,71.08,70.9,70.94,99818.0,65.1571,65.1847,65.0196,65.0563,99818.0
2022-06-13 13:00:00,70.93,70.96,70.84,70.86,112187.0,65.0471,65.0746,64.9646,64.9829,112187.0
2022-06-13 13:05:00,70.86,70.91,70.82,70.89,45810.0,64.9829,65.0288,64.9462,65.0104,45810.0
2022-06-13 13:10:00,70.89,70.89,70.82,70.88,46347.0,65.0104,65.0104,64.9462,65.0012,46347.0
2022-06-13 13:15:00,70.87,70.92,70.86,70.89,45061.0,64.9921,65.0379,64.9829,65.0104,45061.0
2022-06-13 13:20:00,70.88,70.88,70.78,70.81,49394.0,65.0012,65.0012,64.9095,64.937,49394.0
2022-06-13 13:25:00,70.81,70.84,70.71,70.79,84958.0,64.937,64.9646,64.8453,64.9187,84958.0
2022-06-13 13:30:00,70.79,70.86,70.69,70.69,101596.0,64.9187,64.9829,64.827,64.827,101596.0
2022-06-13 13:35:00,70.69,70.71,70.61,70.7,83751.0,64.827,64.8453,64.7536,64.8362,83751.0
2022-06-13 13:40:00,70.7,70.91,70.7,70.91,135093.0,64.8362,65.0288,64.8362,65.0288,135093.0
2022-06-13 13:45:00,70.92,70.96,70.88,70.96,118057.0,65.0379,65.0746,65.0012,65.0746,118057.0
2022-06-13 13:50:00,70.96,70.99,70.79,70.83,91978.0,65.0746,65.1021,64.9187,64.9554,91978.0
2022-06-13 13:55:00,70.83,70.93,70.83,70.9,99187.0,64.9554,65.0471,64.9554,65.0196,99187.0
2022-06-13 14:00:00,70.9,70.9,70.76,70.81,74272.0,65.0196,65.0196,64.8912,64.937,74272.0
2022-06-13 14:05:00,70.81,70.83,70.72,70.73,119455.0,64.937,64.9554,64.8545,64.8637,119455.0
2022-06-13 14:10:00,70.72,70.79,70.67,70.68,102457.0,64.8545,64.9187,64.8087,64.8178,102457.0
2022-06-13 14:15:00,70.67,70.77,70.66,70.76,97028.0,64.8087,64.9004,64.7995,64.8912,97028.0
2022-06-13 14:20:00,70.76,70.85,70.76,70.79,85904.0,64.8912,64.9737,64.8912,64.9187,85904.0
2022-06-13 14:25:00,70.78,70.85,70.77,70.78,84315.0,64.9095,64.9737,64.9004,64.9095,84315.0
2022-06-13 14:30:00,70.78,70.8,70.65,70.78,153789.0,64.9095,64.9279,64.7903,64.9095,153789.0
2022-06-13 14:35:00,70.78,70.96,70.77,70.92,195904.0,64.9095,65.0746,64.9004,65.0379,195904.0
2022-06-13 14:40:00,70.91,71.0,70.86,70.93,75123.0,65.0288,65.1113,64.9829,65.0471,75123.0
2022-06-13 14:45:00,70.93,71.01,70.88,70.92,105560.0,65.0471,65.1205,65.0012,65.0379,105560.0
2022-06-13 14:50:00,70.91,70.93,70.81,70.84,112735.0,65.0288,65.0471,64.937,64.9646,112735.0
2022-06-13 14:55:00,70.84,70.84,70.67,70.72,146461.0,64.9646,64.9646,64.8087,64.8545,146461.0
2022-06-13 15:00:00,70.72,70.81,70.64,70.76,153411.0,64.8545,64.937,64.7811,64.8912,153411.0
2022-06-13 15:05:00,70.76,70.8,70.64,70.67,175409.0,64.8912,64.9279,64.7811,64.8087,175409.0
2022-06-13 15:10:00,70.67,70.67,70.57,70.62,292890.0,64.8087,64.8087,64.7169,64.7628,292890.0
2022-06-13 15:15:00,70.62,70.95,70.53,70.67,976968.0,64.7628,65.0654,64.6803,64.8087,976968.0
2022-06-13 15:20:00,70.66,70.72,70.55,70.56,326937.0,64.7995,64.8545,64.6986,64.7078,326937.0
2022-06-13 15:25:00,70.56,70.62,70.48,70.49,127569.0,64.7078,64.7628,64.6344,64.6436,127569.0
2022-06-13 15:30:00,70.48,70.48,70.32,70.42,371363.0,64.6344,64.6344,64.4877,64.5794,371363.0
2022-06-13 15:35:00,70.42,70.63,70.41,70.42,458438.0,64.5794,64.772,64.5702,64.5794,458438.0
2022-06-13 15:40:00,70.42,70.43,70.19,70.2,359044.0,64.5794,64.5886,64.3685,64.3776,359044.0
2022-06-13 15:45:00,70.2,70.34,70.18,70.29,550220.0,64.3776,64.506,64.3593,64.4602,550220.0
2022-06-13 15:50:00,70.29,70.33,70.08,70.32,1138431.0,64.4602,64.4969,64.2676,64.4877,1138431.0
2022-06-13 15:55:00,70.32,70.44,70.28,70.38,1584276.0,64.4877,64.5977,64.451,64.5427,1584276.0
2022-06-14 09:30:00,70.35,70.45,70.23,70.44,473097.0,64.5152,64.6069,64.4051,64.5977,473097.0
2022-06-14 09:35:00,70.45,70.48,70.27,70.42,242566.0,64.6069,64.6344,64.4418,64.5794,242566.0
2022-06-14 09:40:00,70.42,70.45,70.33,70.35,246913.0,64.5794,64.6069,64.4969,64.5152,246913.0
2022-06-14 09:45:00,70.35,70.67,70.31,70.52,409861.0,64.5152,64.8087,64.4785,64.6711,409861.0
2022-06-14 09:50:00,70.5,70.52,70.36,70.51,161775.0,64.6528,64.6711,64.5244,64.6619,161775.0
2022-06-14 09:55:00,70.51,70.54,70.42,70.45,175483.0,64.6619,64.6894,64.5794,64.6069,175483.0
2022-06-14 10:00:00,70.44,70.44,70.1,70.11,381985.0,64.5977,64.5977,64.2859,64.2951,381985.0
2022-06-14 10:05:00,70.11,70.15,69.96,70.1,272751.0,64.2951,64.3318,64.1575,64.2859,272751.0
2022-06-14 10:10:00,70.09,70.09,69.91,69.94,502236.0,64.2768,64.2768,64.1117,64.1392,502236.0
2022-06-14 10:15:00,69.93,70.06,69.91,70.04,335592.0,64.13,64.2492,64.1117,64.2309,335592.0
2022-06-14 10:20:00,70.03,70.04,69.9,69.97,336197.0,64.2217,64.2309,64.1025,64.1667,336197.0
2022-06-14 10:25:00,69.97,69.98,69.76,69.77,162301.0,64.1667,64.1759,63.9741,63.9833,162301.0
2022-06-14 10:30:00,69.78,69.84,69.73,69.8,149854.0,63.9925,64.0475,63.9466,64.0108,149854.0
2022-06-14 10:35:00,69.81,69.83,69.62,69.65,159191.0,64.02,64.0383,63.8457,63.8733,159191.0
2022-06-14 10:40:00,69.66,69.66,69.39,69.47,306368.0,63.8824,63.8824,63.6348,63.7082,306368.0
2022-06-14 10:45:00,69.46,69.65,69.45,69.64,401999.0,63.699,63.8733,63.6898,63.8641,401999.0
2022-06-14 10:50:00,69.65,69.83,69.65,69.7,128466.0,63.8733,64.0383,63.8733,63.9191,128466.0
2022-06-14 10:55:00,69.69,69.81,69.64,69.8,58812.0,63.9099,64.02,63.8641,64.0108,58812.0
2022-06-14 11:00:00,69.79,69.94,69.77,69.89,105813.0,64.0016,64.1392,63.9833,64.0933,105813.0
2022-06-14 11:05:00,69.88,69.88,69.65,69.66,149935.0,64.0842,64.0842,63.8733,63.8824,149935.0
2022-06-14 11:10:00,69.66,69.68,69.53,69.54,191994.0,63.8824,63.9008,63.7632,63.7724,191994.0
2022-06-14 11:15:00,69.55,69.56,69.47,69.48,408533.0,63.7815,63.7907,63.7082,63.7174,408533.0
2022-06-14 11:20:00,69.48,69.52,69.36,69.52,372157.0,63.7174,63.754,63.6073,63.754,372157.0
2022-06-14 11:25:00,69.51,69.63,69.47,69.49,122057.0,63.7449,63.8549,63.7082,63.7265,122057.0
2022-06-14 11:30:00,69.49,69.53,69.39,69.51,292414.0,63.7265,63.7632,63.6348,63.7449,292414.0
2022-06-14 11:35:00,69.51,69.58,69.42,69.44,135055.0,63.7449,63.8091,63.6623,63.6807,135055.0
2022-06-14 11:40:00,69.44,69.54,69.42,69.51,153419.0,63.6807,63.7724,63.6623,63.7449,153419.0
2022-06-14 11:45:00,69.51,69.53,69.28,69.33,177362.0,63.7449,63.7632,63.5339,63.5798,177362.0
2022-06-14 11:50:00,69.33,69.41,69.26,69.33,164599.0,63.5798,63.6532,63.5156,63.5798,164599.0
2022-06-14 11:55:00,69.33,69.44,69.29,69.34,225864.0,63.5798,63.6807,63.5431,63.589,225864.0
2022-06-14 12:00:00,69.33,69.33,69.17,69.22,239290.0,63.5798,63.5798,63.4331,63.4789,239290.0
2022-06-14 12:05:00,69.22,69.26,69.18,69.24,130126.0,63.4789,63.5156,63.4422,63.4973,130126.0
2022-06-14 12:10:00,69.25,69.32,69.2,69.23,235266.0,63.5064,63.5706,63.4606,63.4881,235266.0
2022-06-14 12:15:00,69.23,69.31,69.17,69.28,120872.0,63.4881,63.5615,63.4331,63.5339,120872.0
2022-06-14 12:20:00,69.29,69.36,69.16,69.23,156446.0,63.5431,63.6073,63.4239,63.4881,156446.0
2022-06-14 12:25:00,69.23,69.24,69.12,69.15,82723.0,63.4881,63.4973,63.3872,63.4147,82723.0
2022-06-14 12:30:00,69.16,69.21,69.12,69.18,142819.0,63.4239,63.4697,63.3872,63.4422,142819.0
2022-06-14 12:35:00,69.17,69.19,69.06,69.11,223418.0,63.4331,63.4514,63.3322,63.378,223418.0
2022-06-14 12:40:00,69.1,69.17,69.05,69.1,181321.0,63.3689,63.4331,63.323,63.3689,181321.0
2022-06-14 12:45:00,69.09,69.13,69.04,69.09,118704.0,63.3597,63.3964,63.3138,63.3597,118704.0
2022-06-14 12:50:00,69.09,69.14,69.04,69.12,136853.0,63.3597,63.4056,63.3138,63.3872,136853.0
2022-06-14 12:55:00,69.12,69.31,69.11,69.31,191503.0,63.3872,63.5615,63.378,63.5615,191503.0
2022-06-14 13:00:00,69.31,69.36,69.27,69.35,84473.0,63.5615,63.6073,63.5248,63.5981,84473.0
2022-06-14 13:05:00,69.34,69.51,69.3,69.49,154998.0,63.589,63.7449,63.5523,63.7265,154998.0
2022-06-14 13:10:00,69.5,69.52,69.43,69.49,114790.0,63.7357,63.754,63.6715,63.7265,114790.0
2022-06-14 13:15:00,69.5,69.67,69.49,69.63,210885.0,63.7357,63.8916,63.7265,63.8549,210885.0
2022-06-14 13:20:00,69.64,69.72,69.62,69.62,410974.0,63.8641,63.9374,63.8457,63.8457,410974.0
2022-06-14 13:25:00,69.61,69.62,69.53,69.55,216795.0,63.8366,63.8457,63.7632,63.7815,216795.0
2022-06-14 13:30:00,69.54,69.58,69.45,69.45,180159.0,63.7724,63.8091,63.6898,63.6898,180159.0
2022-06-14 13:35:00,69.45,69.5,69.38,69.38,140344.0,63.6898,63.7357,63.6256,63.6256,140344.0
2022-06-14 13:40:00,69.38,69.4,69.21,69.26,208822.0,63.6256,63.644,63.4697,63.5156,208822.0
2022-06-14 13:45:00,69.27,69.39,69.26,69.36,118245.0,63.5248,63.6348,63.5156,63.6073,118245.0
2022-06-14 13:50:00,69.37,69.4,69.32,69.39,127994.0,63.6165,63.644,63.5706,63.6348,127994.0
2022-06-14 13:55:00,69.39,69.45,69.34,69.34,87745.0,63.6348,63.6898,63.589,63.589,87745.0
2022-06-14 14:00:00,69.34,69.43,69.34,69.38,74434.0,63.589,63.6715,63.589,63.6256,74434.0
2022-06-14 14:05:00,69.39,69.51,69.38,69.48,126725.0,63.6348,63.7449,63.6256,63.7174,126725.0
2022-06-14 14:10:00,69.48,69.48,69.27,69.3,96076.0,63.7174,63.7174,63.5248,63.5523,96076.0
2022-06-14 14:15:00,69.31,69.34,69.28,69.33,120257.0,63.5615,63.589,63.5339,63.5798,120257.0
2022-06-14 14:20:00,69.33,69.39,69.29,69.31,166501.0,63.5798,63.6348,63.5431,63.5615,166501.0
2022-06-14 14:25:00,69.31,69.36,69.25,69.34,179524.0,63.5615,63.6073,63.5064,63.589,179524.0
2022-06-14 14:30:00,69.33,69.36,69.23,69.35,115770.0,63.5798,63.6073,63.4881,63.5981,115770.0
2022-06-14 14:35:00,69.35,69.47,69.33,69.43,79244.0,63.5981,63.7082,63.5798,63.6715,79244.0
2022-06-14 14:40:00,69.42,69.44,69.26,69.26,46368.0,63.6623,63.6807,63.5156,63.5156,46368.0
2022-06-14 14:45:00,69.26,69.31,69.23,69.23,132761.0,63.5156,63.5615,63.4881,63.4881,132761.0
2022-06-14 14:50:00,69.22,69.33,69.18,69.25,154878.0,63.4789,63.5798,63.4422,63.5064,154878.0
2022-06-14 14:55:00,69.25,69.3,69.21,69.23,71572.0,63.5064,63.5523,63.4697,63.4881,71572.0
2022-06-14 15:00:00,69.22,69.34,69.21,69.3,132903.0,63.4789,63.589,63.4697,63.5523,132903.0
2022-06-14 15:05:00,69.3,69.33,69.25,69.25,481255.0,63.5523,63.5798,63.5064,63.5064,481255.0
2022-06-14 15:10:00,69.25,69.29,69.13,69.14,424263.0,63.5064,63.5431,63.3964,63.4056,424263.0
2022-06-14 15:15:00,69.14,69.16,69.05,69.09,762402.0,63.4056,63.4239,63.323,63.3597,762402.0
2022-06-14 15:20:00,69.09,69.16,69.07,69.11,527118.0,63.3597,63.4239,63.3414,63.378,527118.0
2022-06-14 15:25:00,69.11,69.35,69.1,69.32,126731.0,63.378,63.5981,63.3689,63.5706,126731.0
2022-06-14 15:30:00,69.32,69.5,69.3,69.48,459485.0,63.5706,63.7357,63.5523,63.7174,459485.0
2022-06-14 15:35:00,69.47,69.69,69.46,69.63,482744.0,63.7082,63.9099,63.699,63.8549,482744.0
2022-06-14 15:40:00,69.63,69.69,69.53,69.53,413887.0,63.8549,63.9099,63.7632,63.7632,413887.0
2022-06-14 15:45:00,69.53,69.77,69.5,69.72,429022.0,63.7632,63.9833,63.7357,63.9374,429022.0
2022-06-14 15:50:00,69.72,69.74,69.43,69.52,584133.0,63.9374,63.9558,63.6715,63.754,584133.0
2022-06-14 15:55:00,69.51,69.58,69.46,69.55,930640.0,63.7449,63.8091,63.699,63.7815,930640.0
2022-06-15 09:30:00,70.06,70.28,70.02,70.24,270366.0,64.2492,64.451,64.2126,64.4143,270366.0
2022-06-15 09:35:00,70.25,70.42,70.16,70.27,332074.0,64.4235,64.5794,64.341,64.4418,332074.0
2022-06-15 09:40:00,70.27,70.31,70.09,70.26,263198.0,64.4418,64.4785,64.2768,64.4327,263198.0
2022-06-15 09:45:00,70.26,70.46,70.18,70.38,342532.0,64.4327,64.6161,64.3593,64.5427,342532.0
2022-06-15 09:50:00,70.39,70.51,70.27,70.43,224605.0,64.5519,64.6619,64.4418,64.5886,224605.0
2022-06-15 09:55:00,70.44,70.59,70.44,70.5,90114.0,64.5977,64.7353,64.5977,64.6528,90114.0
2022-06-15 10:00:00,70.5,70.5,70.34,70.39,74033.0,64.6528,64.6528,64.506,64.5519,74033.0
2022-06-15 10:05:00,70.38,70.39,70.23,70.23,64144.0,64.5427,64.5519,64.4051,64.4051,64144.0
2022-06-15 10:10:00,70.22,70.32,70.21,70.25,160551.0,64.396,64.4877,64.3868,64.4235,160551.0
2022-06-15 10:15:00,70.25,70.27,70.17,70.17,326676.0,64.4235,64.4418,64.3501,64.3501,326676.0
2022-06-15 10:20:00,70.17,70.17,70.08,70.08,43602.0,64.3501,64.3501,64.2676,64.2676,43602.0
2022-06-15 10:25:00,70.07,70.1,69.98,70.0,57701.0,64.2584,64.2859,64.1759,64.1942,57701.0
2022-06-15 10:30:00,70.01,70.02,69.81,69.89,131727.0,64.2034,64.2126,64.02,64.0933,131727.0
2022-06-15 10:35:00,69.89,69.96,69.89,69.9,97160.0,64.0933,64.1575,64.0933,64.1025,97160.0
2022-06-15 10:40:00,69.89,69.9,69.71,69.71,62281.0,64.0933,64.1025,63.9283,63.9283,62281.0
2022-06-15 10:45:00,69.7,69.78,69.7,69.78,216746.0,63.9191,63.9925,63.9191,63.9925,216746.0
2022-06-15 10:50:00,69.77,69.81,69.58,69.59,371886.0,63.9833,64.02,63.8091,63.8182,371886.0
2022-06-15 10:55:00,69.59,69.66,69.53,69.65,307039.0,63.8182,63.8824,63.7632,63.8733,307039.0
2022-06-15 11:00:00,69.64,69.67,69.57,69.63,77834.0,63.8641,63.8916,63.7999,63.8549,77834.0
2022-06-15 11:05:00,69.62,69.65,69.54,69.54,137932.0,63.8457,63.8733,63.7724,63.7724,137932.0
2022-06-15 11:10:00,69.55,69.55,69.37,69.38,133333.0,63.7815,63.7815,63.6165,63.6256,133333.0
2022-06-15 11:15:00,69.37,69.41,69.28,69.31,112641.0,63.6165,63.6532,63.5339,63.5615,112641.0
2022-06-15 11:20:00,69.31,69.39,69.31,69.37,112336.0,63.5615,63.6348,63.5615,63.6165,112336.0
2022-06-15 11:25:00,69.37,69.39,69.26,69.3,86814.0,63.6165,63.6348,63.5156,63.5523,86814.0
2022-06-15 11:30:00,69.3,69.36,69.25,69.27,92096.0,63.5523,63.6073,63.5064,63.5248,92096.0
2022-06-15 11:35:00,69.27,69.31,69.25,69.27,73521.0,63.5248,63.5615,63.5064,63.5248,73521.0
2022-06-15 11:40:00,69.27,69.31,69.25,69.26,107487.0,63.5248,63.5615,63.5064,63.5156,107487.0
2022-06-15 11:45:00,69.26,69.29,69.18,69.19,103017.0,63.5156,63.5431,63.4422,63.4514,103017.0
2022-06-15 11:50:00,69.18,69.33,69.12,69.33,110467.0,63.4422,63.5798,63.3872,63.5798,110467.0
2022-06-15 11:55:00,69.33,69.41,69.33,69.39,88100.0,63.5798,63.6532,63.5798,63.6348,88100.0
2022-06-15 12:00:00,69.4,69.45,69.33,69.36,91387.0,63.644,63.6898,63.5798,63.6073,91387.0
2022-06-15 12:05:00,69.36,69.37,69.25,69.31,66035.0,63.6073,63.6165,63.5064,63.5615,66035.0
2022-06-15 12:10:00,69.31,69.43,69.31,69.42,34084.0,63.5615,63.6715,63.5615,63.6623,34084.0
2022-06-15 12:15:00,69.43,69.5,69.42,69.48,48573.0,63.6715,63.7357,63.6623,63.7174,48573.0
2022-06-15 12:20:00,69.5,69.55,69.49,69.52,28935.0,63.7357,63.7815,63.7265,63.754,28935.0
2022-06-15 12:25:00,69.51,69.52,69.44,69.46,41291.0,63.7449,63.754,63.6807,63.699,41291.0
2022-06-15 12:30:00,69.46,69.52,69.43,69.48,31190.0,63.699,63.754,63.6715,63.7174,31190.0
2022-06-15 12:35:00,69.48,69.52,69.43,69.45,38369.0,63.7174,63.754,63.6715,63.6898,38369.0
2022-06-15 12:40:00,69.45,69.48,69.36,69.37,37941.0,63.6898,63.7174,63.6073,63.6165,37941.0
2022-06-15 12:45:00,69.37,69.37,69.29,69.35,80342.0,63.6165,63.6165,63.5431,63.5981,80342.0
2022-06-15 12:50:00,69.36,69.37,69.29,69.3,60724.0,63.6073,63.6165,63.5431,63.5523,60724.0
2022-06-15 12:55:00,69.3,69.32,69.22,69.24,141838.0,63.5523,63.5706,63.4789,63.4973,141838.0
2022-06-15 13:00:00,69.24,69.33,69.23,69.31,81000.0,63.4973,63.5798,63.4881,63.5615,81000.0
2022-06-15 13:05:00,69.32,69.34,69.24,69.27,127642.0,63.5706,63.589,63.4973,63.5248,127642.0
2022-06-15 13:10:00,69.28,69.32,69.24,69.29,82558.0,63.5339,63.5706,63.4973,63.5431,82558.0
2022-06-15 13:15:00,69.29,69.35,69.26,69.33,66831.0,63.5431,63.5981,63.5156,63.5798,66831.0
2022-06-15 13:20:00,69.33,69.39,69.32,69.38,41862.0,63.5798,63.6348,63.5706,63.6256,41862.0
2022-06-15 13:25:00,69.38,69.49,69.37,69.49,49725.0,63.6256,63.7265,63.6165,63.7265,49725.0
2022-06-15 13:30:00,69.48,69.52,69.43,69.47,246183.0,63.7174,63.754,63.6715,63.7082,246183.0
2022-06-15 13:35:00,69.47,69.52,69.46,69.5,171471.0,63.7082,63.754,63.699,63.7357,171471.0
2022-06-15 13:40:00,69.49,69.49,69.41,69.43,93082.0,63.7265,63.7265,63.6532,63.6715,93082.0
2022-06-15 13:45:00,69.44,69.47,69.34,69.36,136223.0,63.6807,63.7082,63.589,63.6073,136223.0
2022-06-15 13:50:00,69.35,69.49,69.28,69.48,165631.0,63.5981,63.7265,63.5339,63.7174,165631.0
2022-06-15 13:55:00,69.48,69.65,69.46,69.56,190169.0,63.7174,63.8733,63.699,63.7907,190169.0
2022-06-15 14:00:00,69.56,69.89,69.17,69.28,524960.0,63.7907,64.0933,63.4331,63.5339,524960.0
2022-06-15 14:05:00,69.28,69.4,69.08,69.36,201804.0,63.5339,63.644,63.3505,63.6073,201804.0
2022-06-15 14:10:00,69.38,69.39,69.19,69.31,138752.0,63.6256,63.6348,63.4514,63.5615,138752.0
2022-06-15 14:15:00,69.31,69.46,69.23,69.34,499543.0,63.5615,63.699,63.4881,63.589,499543.0
2022-06-15 14:20:00,69.34,69.45,69.14,69.18,153761.0,63.589,63.6898,63.4056,63.4422,153761.0
2022-06-15 14:25:00,69.19,69.25,69.15,69.17,190955.0,63.4514,63.5064,63.4147,63.4331,190955.0
2022-06-15 14:30:00,69.17,69.26,68.83,69.0,457290.0,63.4331,63.5156,63.1213,63.2772,457290.0
2022-06-15 14:35:00,68.99,69.64,68.99,69.48,768084.0,63.268,63.8641,63.268,63.7174,768084.0
2022-06-15 14:40:00,69.47,70.05,69.4,69.96,824393.0,63.7082,64.2401,63.644,64.1575,824393.0
2022-06-15 14:45:00,69.97,70.06,69.74,69.77,275396.0,64.1667,64.2492,63.9558,63.9833,275396.0
2022-06-15 14:50:00,69.77,69.91,69.48,69.62,380019.0,63.9833,64.1117,63.7174,63.8457,380019.0
2022-06-15 14:55:00,69.62,69.68,69.51,69.57,261839.0,63.8457,63.9008,63.7449,63.7999,261839.0
2022-06-15 15:00:00,69.57,69.8,69.53,69.58,522305.0,63.7999,64.0108,63.7632,63.8091,522305.0
2022-06-15 15:05:00,69.58,69.66,69.52,69.65,373262.0,63.8091,63.8824,63.754,63.8733,373262.0
2022-06-15 15:10:00,69.65,69.72,69.48,69.59,378629.0,63.8733,63.9374,63.7174,63.8182,378629.0
2022-06-15 15:15:00,69.59,69.64,69.51,69.63,496090.0,63.8182,63.8641,63.7449,63.8549,496090.0
2022-06-15 15:20:00,69.64,69.93,69.63,69.9,637256.0,63.8641,64.13,63.8549,64.1025,637256.0
2022-06-15 15:25:00,69.9,70.05,69.85,70.05,517739.0,64.1025,64.2401,64.0567,64.2401,517739.0
2022-06-15 15:30:00,70.03,70.31,69.98,70.28,366328.0,64.2217,64.4785,64.1759,64.451,366328.0
2022-06-15 15:35:00,70.28,70.32,69.91,69.94,698575.0,64.451,64.4877,64.1117,64.1392,698575.0
2022-06-15 15:40:00,69.93,69.93,69.64,69.67,686828.0,64.13,64.13,63.8641,63.8916,686828.0
2022-06-15 15:45:00,69.67,69.8,69.6,69.8,369254.0,63.8916,64.0108,63.8274,64.0108,369254.0
2022-06-15 15:50:00,69.8,69.8,69.49,69.56,759124.0,64.0108,64.0108,63.7265,63.7907,759124.0
2022-06-15 15:55:00,69.57,69.69,69.55,69.6,826240.0,63.7999,63.9099,63.7815,63.8274,826240.0
2022-06-16 09:30:00,68.66,68.79,68.48,68.61,648023.0,62.9654,63.0846,62.8003,62.9195,648023.0
2022-06-16 09:35:00,68.61,68.65,68.29,68.33,352559.0,62.9195,62.9562,62.6261,62.6627,352559.0
2022-06-16 09:40:00,68.33,68.37,68.22,68.31,305925.0,62.6627,62.6994,62.5619,62.6444,305925.0
2022-06-16 09:45:00,68.31,68.79,68.3,68.67,387781.0,62.6444,63.0846,62.6352,62.9745,387781.0
2022-06-16 09:50:00,68.68,68.83,68.6,68.83,118781.0,62.9837,63.1213,62.9103,63.1213,118781.0
2022-06-16 09:55:00,68.82,69.14,68.78,69.03,233611.0,63.1121,63.4056,63.0754,63.3047,233611.0
2022-06-16 10:00:00,69.03,69.22,68.91,68.96,220890.0,63.3047,63.4789,63.1946,63.2405,220890.0
2022-06-16 10:05:00,68.96,69.1,68.84,69.09,311599.0,63.2405,63.3689,63.1304,63.3597,311599.0
2022-06-16 10:10:00,69.08,69.08,68.95,69.05,169231.0,63.3505,63.3505,63.2313,63.323,169231.0
2022-06-16 10:15:00,69.04,69.08,68.93,68.95,265413.0,63.3138,63.3505,63.213,63.2313,265413.0
2022-06-16 10:20:00,68.94,69.16,68.91,69.13,190349.0,63.2221,63.4239,63.1946,63.3964,190349.0
2022-06-16 10:25:00,69.13,69.23,69.1,69.2,175785.0,63.3964,63.4881,63.3689,63.4606,175785.0
2022-06-16 10:30:00,69.19,69.34,69.1,69.29,171469.0,63.4514,63.589,63.3689,63.5431,171469.0
2022-06-16 10:35:00,69.3,69.31,69.23,69.23,169917.0,63.5523,63.5615,63.4881,63.4881,169917.0
2022-06-16 10:40:00,69.22,69.28,69.05,69.06,176243.0,63.4789,63.5339,63.323,63.3322,176243.0
2022-06-16 10:45:00,69.06,69.14,69.04,69.05,128567.0,63.3322,63.4056,63.3138,63.323,128567.0
2022-06-16 10:50:00,69.04,69.04,68.91,68.96,170511.0,63.3138,63.3138,63.1946,63.2405,170511.0
2022-06-16 10:55:00,68.97,69.04,68.92,68.92,97278.0,63.2497,63.3138,63.2038,63.2038,97278.0
2022-06-16 11:00:00,68.92,69.02,68.91,69.02,45511.0,63.2038,63.2955,63.1946,63.2955,45511.0
2022-06-16 11:05:00,69.01,69.04,68.94,69.03,43867.0,63.2863,63.3138,63.2221,63.3047,43867.0
2022-06-16 11:10:00,69.02,69.24,68.98,69.23,456957.0,63.2955,63.4973,63.2588,63.4881,456957.0
2022-06-16 11:15:00,69.23,69.33,69.18,69.2,260391.0,63.4881,63.5798,63.4422,63.4606,260391.0
2022-06-16 11:20:00,69.2,69.23,69.08,69.11,149277.0,63.4606,63.4881,63.3505,63.378,149277.0
2022-06-16 11:25:00,69.1,69.25,69.07,69.13,150720.0,63.3689,63.5064,63.3414,63.3964,150720.0
2022-06-16 11:30:00,69.12,69.14,69.01,69.05,147249.0,63.3872,63.4056,63.2863,63.323,147249.0
2022-06-16 11:35:00,69.04,69.14,69.04,69.13,118704.0,63.3138,63.4056,63.3138,63.3964,118704.0
2022-06-16 11:40:00,69.13,69.13,68.98,69.04,90468.0,63.3964,63.3964,63.2588,63.3138,90468.0
2022-06-16 11:45:00,69.04,69.14,69.02,69.12,62906.0,63.3138,63.4056,63.2955,63.3872,62906.0
2022-06-16 11:50:00,69.12,69.17,69.07,69.14,69226.0,63.3872,63.4331,63.3414,63.4056,69226.0
2022-06-16 11:55:00,69.15,69.28,69.13,69.28,142546.0,63.4147,63.5339,63.3964,63.5339,142546.0
2022-06-16 12:00:00,69.29,69.36,69.25,69.3,88099.0,63.5431,63.6073,63.5064,63.5523,88099.0
2022-06-16 12:05:00,69.28,69.3,69.18,69.18,69781.0,63.5339,63.5523,63.4422,63.4422,69781.0
2022-06-16 12:10:00,69.18,69.24,69.16,69.17,48176.0,63.4422,63.4973,63.4239,63.4331,48176.0
2022-06-16 12:15:00,69.16,69.26,69.15,69.21,74676.0,63.4239,63.5156,63.4147,63.4697,74676.0
2022-06-16 12:20:00,69.2,69.3,69.19,69.27,77600.0,63.4606,63.5523,63.4514,63.5248,77600.0
2022-06-16 12:25:00,69.27,69.43,69.26,69.43,126411.0,63.5248,63.6715,63.5156,63.6715,126411.0
2022-06-16 12:30:00,69.43,69.51,69.36,69.44,99532.0,63.6715,63.7449,63.6073,63.6807,99532.0
2022-06-16 12:35:00,69.43,69.43,69.33,69.36,130446.0,63.6715,63.6715,63.5798,63.6073,130446.0
2022-06-16 12:40:00,69.36,69.46,69.31,69.42,55879.0,63.6073,63.699,63.5615,63.6623,55879.0
2022-06-16 12:45:00,69.42,69.45,69.36,69.43,54970.0,63.6623,63.6898,63.6073,63.6715,54970.0
2022-06-16 12:50:00,69.42,69.43,69.31,69.32,67090.0,63.6623,63.6715,63.5615,63.5706,67090.0
2022-06-16 12:55:00,69.32,69.32,69.19,69.3,111954.0,63.5706,63.5706,63.4514,63.5523,111954.0
2022-06-16 13:00:00,69.31,69.37,69.25,69.28,81347.0,63.5615,63.6165,63.5064,63.5339,81347.0
2022-06-16 13:05:00,69.28,69.51,69.27,69.43,85854.0,63.5339,63.7449,63.5248,63.6715,85854.0
2022-06-16 13:10:00,69.42,69.42,69.31,69.37,57812.0,63.6623,63.6623,63.5615,63.6165,57812.0
2022-06-16 13:15:00,69.36,69.42,69.32,69.38,64009.0,63.6073,63.6623,63.5706,63.6256,64009.0
2022-06-16 13:20:00,69.38,69.39,69.27,69.29,56227.0,63.6256,63.6348,63.5248,63.5431,56227.0
2022-06-16 13:25:00,69.29,69.61,69.28,69.53,121401.0,63.5431,63.8366,63.5339,63.7632,121401.0
2022-06-16 13:30:00,69.53,69.53,69.38,69.45,132821.0,63.7632,63.7632,63.6256,63.6898,132821.0
2022-06-16 13:35:00,69.45,69.5,69.38,69.5,128369.0,63.6898,63.7357,63.6256,63.7357,128369.0
2022-06-16 13:40:00,69.5,69.51,69.36,69.36,106773.0,63.7357,63.7449,63.6073,63.6073,106773.0
2022-06-16 13:45:00,69.37,69.46,69.35,69.46,150325.0,63.6165,63.699,63.5981,63.699,150325.0
2022-06-16 13:50:00,69.45,69.47,69.39,69.42,103415.0,63.6898,63.7082,63.6348,63.6623,103415.0
2022-06-16 13:55:00,69.42,69.46,69.27,69.27,110682.0,63.6623,63.699,63.5248,63.5248,110682.0
2022-06-16 14:00:00,69.26,69.41,69.24,69.34,172277.0,63.5156,63.6532,63.4973,63.589,172277.0
2022-06-16 14:05:00,69.34,69.36,69.22,69.29,64887.0,63.589,63.6073,63.4789,63.5431,64887.0
2022-06-16 14:10:00,69.28,69.34,69.26,69.33,232845.0,63.5339,63.589,63.5156,63.5798,232845.0
2022-06-16 14:15:00,69.32,69.32,69.23,69.24,599705.0,63.5706,63.5706,63.4881,63.4973,599705.0
2022-06-16 14:20:00,69.23,69.25,69.13,69.15,240768.0,63.4881,63.5064,63.3964,63.4147,240768.0
2022-06-16 14:25:00,69.15,69.18,69.1,69.1,197638.0,63.4147,63.4422,63.3689,63.3689,197638.0
2022-06-16 14:30:00,69.1,69.16,69.03,69.06,294053.0,63.3689,63.4239,63.3047,63.3322,294053.0
2022-06-16 14:35:00,69.07,69.09,69.03,69.05,171833.0,63.3414,63.3597,63.3047,63.323,171833.0
2022-06-16 14:40:00,69.05,69.16,69.03,69.04,225168.0,63.323,63.4239,63.3047,63.3138,225168.0
2022-06-16 14:45:00,69.05,69.07,68.86,68.87,319754.0,63.323,63.3414,63.1488,63.1579,319754.0
2022-06-16 14:50:00,68.87,68.93,68.85,68.85,224726.0,63.1579,63.213,63.1396,63.1396,224726.0
2022-06-16 14:55:00,68.86,68.96,68.85,68.94,197680.0,63.1488,63.2405,63.1396,63.2221,197680.0
2022-06-16 15:00:00,68.94,69.17,68.91,69.13,365137.0,63.2221,63.4331,63.1946,63.3964,365137.0
2022-06-16 15:05:00,69.13,69.29,69.05,69.29,289261.0,63.3964,63.5431,63.323,63.5431,289261.0
2022-06-16 15:10:00,69.29,69.4,69.16,69.23,197492.0,63.5431,63.644,63.4239,63.4881,197492.0
2022-06-16 15:15:00,69.22,69.26,69.12,69.26,160611.0,63.4789,63.5156,63.3872,63.5156,160611.0
2022-06-16 15:20:00,69.26,69.34,69.22,69.23,603843.0,63.5156,63.589,63.4789,63.4881,603843.0
2022-06-16 15:25:00,69.23,69.36,69.19,69.2,582443.0,63.4881,63.6073,63.4514,63.4606,582443.0
2022-06-16 15:30:00,69.2,69.24,69.0,69.0,332167.0,63.4606,63.4973,63.2772,63.2772,332167.0
2022-06-16 15:35:00,68.99,69.12,68.98,69.06,206086.0,63.268,63.3872,63.2588,63.3322,206086.0
2022-06-16 15:40:00,69.07,69.21,69.0,69.0,274306.0,63.3414,63.4697,63.2772,63.2772,274306.0
2022-06-16 15:45:00,68.99,69.02,68.84,68.89,384337.0,63.268,63.2955,63.1304,63.1763,384337.0
2022-06-16 15:50:00,68.89,68.96,68.8,68.9,1259428.0,63.1763,63.2405,63.0938,63.1855,1259428.0
2022-06-16 15:55:00,68.91,69.09,68.85,69.09,1189871.0,63.1946,63.3597,63.1396,63.3597,1189871.0
2022-06-17 09:30:00,69.2,69.57,69.04,69.51,479199.0,63.4606,63.7999,63.3138,63.7449,479199.0
2022-06-17 09:35:00,69.52,69.58,69.36,69.55,531945.0,63.754,63.8091,63.6073,63.7815,531945.0
2022-06-17 09:40:00,69.56,69.57,69.25,69.33,428096.0,63.7907,63.7999,63.5064,63.5798,428096.0
2022-06-17 09:45:00,69.33,69.34,69.22,69.25,226783.0,63.5798,63.589,63.4789,63.5064,226783.0
2022-06-17 09:50:00,69.26,69.33,69.13,69.33,199584.0,63.5156,63.5798,63.3964,63.5798,199584.0
2022-06-17 09:55:00,69.33,69.39,69.13,69.16,690339.0,63.5798,63.6348,63.3964,63.4239,690339.0
2022-06-17 10:00:00,69.16,69.18,68.95,69.0,295368.0,63.4239,63.4422,63.2313,63.2772,295368.0
2022-06-17 10:05:00,69.0,69.02,68.89,68.95,112774.0,63.2772,63.2955,63.1763,63.2313,112774.0
2022-06-17 10:10:00,68.96,69.03,68.94,69.03,108300.0,63.2405,63.3047,63.2221,63.3047,108300.0
2022-06-17 10:15:00,69.01,69.01,68.77,68.91,141373.0,63.2863,63.2863,63.0662,63.1946,141373.0
2022-06-17 10:20:00,68.91,68.93,68.76,68.81,279768.0,63.1946,63.213,63.0571,63.1029,279768.0
2022-06-17 10:25:00,68.81,68.85,68.63,68.67,175978.0,63.1029,63.1396,62.9379,62.9745,175978.0
2022-06-17 10:30:00,68.67,68.76,68.6,68.63,274199.0,62.9745,63.0571,62.9103,62.9379,274199.0
2022-06-17 10:35:00,68.62,68.77,68.59,68.77,270675.0,62.9287,63.0662,62.9012,63.0662,270675.0
2022-06-17 10:40:00,68.78,68.78,68.67,68.75,159373.0,63.0754,63.0754,62.9745,63.0479,159373.0
2022-06-17 10:45:00,68.75,68.76,68.52,68.6,248680.0,63.0479,63.0571,62.837,62.9103,248680.0
2022-06-17 10:50:00,68.59,68.66,68.56,68.64,182494.0,62.9012,62.9654,62.8737,62.947,182494.0
2022-06-17 10:55:00,68.65,68.71,68.6,68.66,332940.0,62.9562,63.0112,62.9103,62.9654,332940.0
2022-06-17 11:00:00,68.65,68.94,68.62,68.88,362386.0,62.9562,63.2221,62.9287,63.1671,362386.0
2022-06-17 11:05:00,68.87,68.92,68.83,68.9,74101.0,63.1579,63.2038,63.1213,63.1855,74101.0
2022-06-17 11:10:00,68.9,68.96,68.86,68.87,81089.0,63.1855,63.2405,63.1488,63.1579,81089.0
2022-06-17 11:15:00,68.87,69.05,68.85,69.02,263254.0,63.1579,63.323,63.1396,63.2955,263254.0
2022-06-17 11:20:00,69.02,69.05,68.86,68.88,136773.0,63.2955,63.323,63.1488,63.1671,136773.0
2022-06-17 11:25:00,68.88,69.09,68.8,69.05,460278.0,63.1671,63.3597,63.0938,63.323,460278.0
2022-06-17 11:30:00,69.05,69.26,69.05,69.1,265520.0,63.323,63.5156,63.323,63.3689,265520.0
2022-06-17 11:35:00,69.1,69.12,68.91,68.99,163047.0,63.3689,63.3872,63.1946,63.268,163047.0
2022-06-17 11:40:00,68.99,69.02,68.81,68.82,136676.0,63.268,63.2955,63.1029,63.1121,136676.0
2022-06-17 11:45:00,68.81,68.87,68.78,68.85,103612.0,63.1029,63.1579,63.0754,63.1396,103612.0
2022-06-17 11:50:00,68.85,68.88,68.69,68.76,202544.0,63.1396,63.1671,62.9929,63.0571,202544.0
2022-06-17 11:55:00,68.77,68.84,68.74,68.79,120628.0,63.0662,63.1304,63.0387,63.0846,120628.0
2022-06-17 12:00:00,68.79,68.79,68.64,68.68,109852.0,63.0846,63.0846,62.947,62.9837,109852.0
2022-06-17 12:05:00,68.68,68.78,68.63,68.69,117143.0,62.9837,63.0754,62.9379,62.9929,117143.0
2022-06-17 12:10:00,68.69,68.76,68.64,68.74,149357.0,62.9929,63.0571,62.947,63.0387,149357.0
2022-06-17 12:15:00,68.74,68.83,68.67,68.7,143687.0,63.0387,63.1213,62.9745,63.002,143687.0
2022-06-17 12:20:00,68.7,68.77,68.65,68.76,149619.0,63.002,63.0662,62.9562,63.0571,149619.0
2022-06-17 12:25:00,68.76,68.81,68.73,68.79,117069.0,63.0571,63.1029,63.0296,63.0846,117069.0
2022-06-17 12:30:00,68.78,68.78,68.67,68.73,155044.0,63.0754,63.0754,62.9745,63.0296,155044.0
2022-06-17 12:35:00,68.73,68.77,68.69,68.77,87019.0,63.0296,63.0662,62.9929,63.0662,87019.0
2022-06-17 12:40:00,68.78,68.81,68.64,68.77,150287.0,63.0754,63.1029,62.947,63.0662,150287.0
2022-06-17 12:45:00,68.78,68.78,68.67,68.7,96341.0,63.0754,63.0754,62.9745,63.002,96341.0
2022-06-17 12:50:00,68.7,68.71,68.53,68.56,141730.0,63.002,63.0112,62.8461,62.8737,141730.0
2022-06-17 12:55:00,68.56,68.65,68.54,68.6,646878.0,62.8737,62.9562,62.8553,62.9103,646878.0
2022-06-17 13:00:00,68.59,68.75,68.58,68.75,73068.0,62.9012,63.0479,62.892,63.0479,73068.0
2022-06-17 13:05:00,68.75,69.02,68.74,69.0,255537.0,63.0479,63.2955,63.0387,63.2772,255537.0
2022-06-17 13:10:00,69.0,69.1,68.95,69.02,229033.0,63.2772,63.3689,63.2313,63.2955,229033.0
2022-06-17 13:15:00,69.02,69.04,68.96,68.97,77901.0,63.2955,63.3138,63.2405,63.2497,77901.0
2022-06-17 13:20:00,68.96,69.0,68.92,69.0,53750.0,63.2405,63.2772,63.2038,63.2772,53750.0
2022-06-17 13:25:00,68.99,68.99,68.86,68.88,80999.0,63.268,63.268,63.1488,63.1671,80999.0
2022-06-17 13:30:00,68.89,68.91,68.8,68.91,55674.0,63.1763,63.1946,63.0938,63.1946,55674.0
2022-06-17 13:35:00,68.92,68.97,68.83,68.88,108148.0,63.2038,63.2497,63.1213,63.1671,108148.0
2022-06-17 13:40:00,68.87,69.02,68.86,68.99,86479.0,63.1579,63.2955,63.1488,63.268,86479.0
2022-06-17 13:45:00,68.99,68.99,68.79,68.86,264446.0,63.268,63.268,63.0846,63.1488,264446.0
2022-06-17 13:50:00,68.86,68.92,68.83,68.89,73779.0,63.1488,63.2038,63.1213,63.1763,73779.0
2022-06-17 13:55:00,68.88,69.0,68.86,68.94,65288.0,63.1671,63.2772,63.1488,63.2221,65288.0
2022-06-17 14:00:00,68.94,69.03,68.93,69.0,67048.0,63.2221,63.3047,63.213,63.2772,67048.0
2022-06-17 14:05:00,69.02,69.07,68.98,69.05,73400.0,63.2955,63.3414,63.2588,63.323,73400.0
2022-06-17 14:10:00,69.05,69.09,69.01,69.09,88948.0,63.323,63.3597,63.2863,63.3597,88948.0
2022-06-17 14:15:00,69.08,69.13,69.04,69.08,129144.0,63.3505,63.3964,63.3138,63.3505,129144.0
2022-06-17 14:20:00,69.09,69.13,69.07,69.08,100770.0,63.3597,63.3964,63.3414,63.3505,100770.0
2022-06-17 14:25:00,69.09,69.09,68.94,68.96,85747.0,63.3597,63.3597,63.2221,63.2405,85747.0
2022-06-17 14:30:00,68.95,68.99,68.9,68.99,133723.0,63.2313,63.268,63.1855,63.268,133723.0
2022-06-17 14:35:00,69.0,69.11,68.88,69.11,808047.0,63.2772,63.378,63.1671,63.378,808047.0
2022-06-17 14:40:00,69.12,69.21,69.08,69.09,189329.0,63.3872,63.4697,63.3505,63.3597,189329.0
2022-06-17 14:45:00,69.08,69.15,69.05,69.08,138446.0,63.3505,63.4147,63.323,63.3505,138446.0
2022-06-17 14:50:00,69.07,69.07,69.0,69.04,149402.0,63.3414,63.3414,63.2772,63.3138,149402.0
2022-06-17 14:55:00,69.05,69.11,69.02,69.07,215638.0,63.323,63.378,63.2955,63.3414,215638.0
2022-06-17 15:00:00,69.08,69.19,69.07,69.1,354277.0,63.3505,63.4514,63.3414,63.3689,354277.0
2022-06-17 15:05:00,69.1,69.11,69.01,69.03,213795.0,63.3689,63.378,63.2863,63.3047,213795.0
2022-06-17 15:10:00,69.03,69.03,68.78,68.81,280802.0,63.3047,63.3047,63.0754,63.1029,280802.0
2022-06-17 15:15:00,68.81,68.92,68.77,68.87,272476.0,63.1029,63.2038,63.0662,63.1579,272476.0
2022-06-17 15:20:00,68.87,69.09,68.86,69.06,203555.0,63.1579,63.3597,63.1488,63.3322,203555.0
2022-06-17 15:25:00,69.05,69.14,69.04,69.11,201407.0,63.323,63.4056,63.3138,63.378,201407.0
2022-06-17 15:30:00,69.11,69.12,68.96,69.0,354699.0,63.378,63.3872,63.2405,63.2772,354699.0
2022-06-17 15:35:00,69.0,69.08,68.98,69.08,334731.0,63.2772,63.3505,63.2588,63.3505,334731.0
2022-06-17 15:40:00,69.08,69.08,68.95,68.97,565768.0,63.3505,63.3505,63.2313,63.2497,565768.0
2022-06-17 15:45:00,68.97,69.0,68.88,68.99,377522.0,63.2497,63.2772,63.1671,63.268,377522.0
2022-06-17 15:50:00,68.99,68.99,68.77,68.88,1276616.0,63.268,63.268,63.0662,63.1671,1276616.0
2022-06-17 15:55:00,68.88,68.98,68.8,68.81,2324230.0,63.1671,63.2588,63.0938,63.1029,2324230.0
2022-06-21 09:30:00,69.04,69.13,68.82,68.91,592025.0,63.7768,63.8599,63.5736,63.6567,592025.0
2022-06-21 09:35:00,68.9,69.21,68.8,69.19,487049.0,63.6475,63.9338,63.5551,63.9154,487049.0
2022-06-21 09:40:00,69.2,69.27,69.08,69.26,294696.0,63.9246,63.9893,63.8137,63.98,294696.0
2022-06-21 09:45:00,69.27,69.37,69.2,69.3,203714.0,63.9893,64.0816,63.9246,64.017,203714.0
2022-06-21 09:50:00,69.29,69.34,69.07,69.07,215312.0,64.0077,64.0539,63.8045,63.8045,215312.0
2022-06-21 09:55:00,69.07,69.22,69.01,69.07,353620.0,63.8045,63.9431,63.7491,63.8045,353620.0
2022-06-21 10:00:00,69.07,69.07,68.81,68.86,176461.0,63.8045,63.8045,63.5643,63.6105,176461.0
2022-06-21 10:05:00,68.85,68.97,68.83,68.93,138407.0,63.6013,63.7121,63.5828,63.6752,138407.0
2022-06-21 10:10:00,68.94,69.1,68.93,69.06,353232.0,63.6844,63.8322,63.6752,63.7953,353232.0
2022-06-21 10:15:00,69.07,69.09,68.9,68.91,95239.0,63.8045,63.823,63.6475,63.6567,95239.0
2022-06-21 10:20:00,68.9,69.06,68.87,69.03,194629.0,63.6475,63.7953,63.6198,63.7676,194629.0
2022-06-21 10:25:00,69.03,69.15,69.01,69.15,179186.0,63.7676,63.8784,63.7491,63.8784,179186.0
2022-06-21 10:30:00,69.16,69.29,69.16,69.25,130574.0,63.8876,64.0077,63.8876,63.9708,130574.0
2022-06-21 10:35:00,69.25,69.34,69.21,69.34,91642.0,63.9708,64.0539,63.9338,64.0539,91642.0
2022-06-21 10:40:00,69.34,69.36,69.28,69.35,101388.0,64.0539,64.0724,63.9985,64.0632,101388.0
2022-06-21 10:45:00,69.35,69.38,69.31,69.34,72307.0,64.0632,64.0909,64.0262,64.0539,72307.0
2022-06-21 10:50:00,69.34,69.41,69.29,69.41,130372.0,64.0539,64.1186,64.0077,64.1186,130372.0
2022-06-21 10:55:00,69.41,69.49,69.4,69.47,119542.0,64.1186,64.1925,64.1094,64.174,119542.0
2022-06-21 11:00:00,69.46,69.6,69.45,69.6,97993.0,64.1648,64.2941,64.1555,64.2941,97993.0
2022-06-21 11:05:00,69.59,69.66,69.55,69.58,313213.0,64.2849,64.3495,64.2479,64.2756,313213.0
2022-06-21 11:10:00,69.59,69.61,69.48,69.51,136478.0,64.2849,64.3033,64.1833,64.211,136478.0
2022-06-21 11:15:00,69.5,69.59,69.49,69.54,66988.0,64.2017,64.2849,64.1925,64.2387,66988.0
2022-06-21 11:20:00,69.55,69.6,69.52,69.54,69745.0,64.2479,64.2941,64.2202,64.2387,69745.0
2022-06-21 11:25:00,69.53,69.62,69.53,69.59,182782.0,64.2294,64.3126,64.2294,64.2849,182782.0
2022-06-21 11:30:00,69.58,69.67,69.57,69.67,175872.0,64.2756,64.3588,64.2664,64.3588,175872.0
2022-06-21 11:35:00,69.67,69.7,69.58,69.62,89366.0,64.3588,64.3865,64.2756,64.3126,89366.0
2022-06-21 11:40:00,69.62,69.67,69.58,69.61,63286.0,64.3126,64.3588,64.2756,64.3033,63286.0
2022-06-21 11:45:00,69.62,69.64,69.57,69.64,55706.0,64.3126,64.3311,64.2664,64.3311,55706.0
2022-06-21 11:50:00,69.64,69.67,69.56,69.59,77133.0,64.3311,64.3588,64.2572,64.2849,77133.0
2022-06-21 11:55:00,69.59,69.62,69.54,69.59,58797.0,64.2849,64.3126,64.2387,64.2849,58797.0
2022-06-21 12:00:00,69.59,69.66,69.57,69.6,67582.0,64.2849,64.3495,64.2664,64.2941,67582.0
2022-06-21 12:05:00,69.6,69.7,69.59,69.66,127028.0,64.2941,64.3865,64.2849,64.3495,127028.0
2022-06-21 12:10:00,69.67,69.72,69.62,69.65,58168.0,64.3588,64.405,64.3126,64.3403,58168.0
2022-06-21 12:15:00,69.66,69.7,69.62,69.7,83590.0,64.3495,64.3865,64.3126,64.3865,83590.0
2022-06-21 12:20:00,69.7,69.76,69.67,69.74,75397.0,64.3865,64.4419,64.3588,64.4234,75397.0
2022-06-21 12:25:00,69.75,69.81,69.74,69.76,76576.0,64.4327,64.4881,64.4234,64.4419,76576.0
2022-06-21 12:30:00,69.76,69.81,69.73,69.74,101685.0,64.4419,64.4881,64.4142,64.4234,101685.0
2022-06-21 12:35:00,69.74,69.79,69.73,69.74,109405.0,64.4234,64.4696,64.4142,64.4234,109405.0
2022-06-21 12:40:00,69.75,69.78,69.68,69.78,196320.0,64.4327,64.4604,64.368,64.4604,196320.0
2022-06-21 12:45:00,69.77,69.78,69.68,69.73,43550.0,64.4511,64.4604,64.368,64.4142,43550.0
2022-06-21 12:50:00,69.73,69.74,69.67,69.73,185828.0,64.4142,64.4234,64.3588,64.4142,185828.0
2022-06-21 12:55:00,69.73,69.82,69.72,69.81,225990.0,64.4142,64.4973,64.405,64.4881,225990.0
2022-06-21 13:00:00,69.81,69.84,69.78,69.83,246027.0,64.4881,64.5158,64.4604,64.5066,246027.0
2022-06-21 13:05:00,69.84,69.91,69.78,69.9,287593.0,64.5158,64.5805,64.4604,64.5712,287593.0
2022-06-21 13:10:00,69.89,69.93,69.88,69.9,43954.0,64.562,64.5989,64.5528,64.5712,43954.0
2022-06-21 13:15:00,69.89,69.92,69.86,69.86,81355.0,64.562,64.5897,64.5343,64.5343,81355.0
2022-06-21 13:20:00,69.86,69.87,69.78,69.81,140690.0,64.5343,64.5435,64.4604,64.4881,140690.0
2022-06-21 13:25:00,69.81,69.88,69.8,69.84,44275.0,64.4881,64.5528,64.4789,64.5158,44275.0
2022-06-21 13:30:00,69.85,69.91,69.84,69.89,67730.0,64.525,64.5805,64.5158,64.562,67730.0
2022-06-21 13:35:00,69.9,69.9,69.83,69.86,80722.0,64.5712,64.5712,64.5066,64.5343,80722.0
2022-06-21 13:40:00,69.85,69.88,69.8,69.88,103030.0,64.525,64.5528,64.4789,64.5528,103030.0
2022-06-21 13:45:00,69.89,69.89,69.82,69.87,64670.0,64.562,64.562,64.4973,64.5435,64670.0
2022-06-21 13:50:00,69.86,69.88,69.83,69.83,52403.0,64.5343,64.5528,64.5066,64.5066,52403.0
2022-06-21 13:55:00,69.84,69.87,69.82,69.86,34454.0,64.5158,64.5435,64.4973,64.5343,34454.0
2022-06-21 14:00:00,69.85,69.91,69.84,69.9,62737.0,64.525,64.5805,64.5158,64.5712,62737.0
2022-06-21 14:05:00,69.9,70.09,69.89,70.09,110365.0,64.5712,64.7467,64.562,64.7467,110365.0
2022-06-21 14:10:00,70.09,70.17,70.09,70.14,204494.0,64.7467,64.8207,64.7467,64.7929,204494.0
2022-06-21 14:15:00,70.14,70.19,70.11,70.15,131004.0,64.7929,64.8391,64.7652,64.8022,131004.0
2022-06-21 14:20:00,70.15,70.15,70.06,70.09,103961.0,64.8022,64.8022,64.719,64.7467,103961.0
2022-06-21 14:25:00,70.09,70.15,70.09,70.14,103080.0,64.7467,64.8022,64.7467,64.7929,103080.0
2022-06-21 14:30:00,70.14,70.17,70.08,70.14,141282.0,64.7929,64.8207,64.7375,64.7929,141282.0
2022-06-21 14:35:00,70.13,70.13,70.04,70.06,74870.0,64.7837,64.7837,64.7006,64.719,74870.0
2022-06-21 14:40:00,70.06,70.2,70.05,70.18,114224.0,64.719,64.8484,64.7098,64.8299,114224.0
2022-06-21 14:45:00,70.17,70.19,70.12,70.14,109376.0,64.8207,64.8391,64.7745,64.7929,109376.0
2022-06-21 14:50:00,70.14,70.31,70.13,70.28,221468.0,64.7929,64.95,64.7837,64.9223,221468.0
2022-06-21 14:55:00,70.28,70.29,70.24,70.29,147522.0,64.9223,64.9315,64.8853,64.9315,147522.0
2022-06-21 15:00:00,70.29,70.34,70.27,70.31,222157.0,64.9315,64.9777,64.913,64.95,222157.0
2022-06-21 15:05:00,70.31,70.32,70.25,70.28,173283.0,64.95,64.9592,64.8946,64.9223,173283.0
2022-06-21 15:10:00,70.28,70.3,70.24,70.25,146480.0,64.9223,64.9407,64.8853,64.8946,146480.0
2022-06-21 15:15:00,70.26,70.27,70.2,70.21,310085.0,64.9038,64.913,64.8484,64.8576,310085.0
2022-06-21 15:20:00,70.21,70.24,70.18,70.23,183325.0,64.8576,64.8853,64.8299,64.8761,183325.0
2022-06-21 15:25:00,70.22,70.23,70.16,70.2,241901.0,64.8668,64.8761,64.8114,64.8484,241901.0
2022-06-21 15:30:00,70.21,70.28,70.2,70.25,266436.0,64.8576,64.9223,64.8484,64.8946,266436.0
2022-06-21 15:35:00,70.25,70.26,70.17,70.19,357471.0,64.8946,64.9038,64.8207,64.8391,357471.0
2022-06-21 15:40:00,70.19,70.2,70.13,70.17,319626.0,64.8391,64.8484,64.7837,64.8207,319626.0
2022-06-21 15:45:00,70.17,70.21,70.12,70.2,380258.0,64.8207,64.8576,64.7745,64.8484,380258.0
2022-06-21 15:50:00,70.2,70.29,70.17,70.22,740307.0,64.8484,64.9315,64.8207,64.8668,740307.0
2022-06-21 15:55:00,70.22,70.23,70.1,70.14,982830.0,64.8668,64.8761,64.756,64.7929,982830.0
2022-06-22 09:30:00,69.75,70.04,69.75,69.87,557874.0,64.4327,64.7006,64.4327,64.5435,557874.0
2022-06-22 09:35:00,69.86,70.0,69.7,69.96,188791.0,64.5343,64.6636,64.3865,64.6267,188791.0
2022-06-22 09:40:00,69.98,70.0,69.82,69.88,226888.0,64.6451,64.6636,64.4973,64.5528,226888.0
2022-06-22 09:45:00,69.88,70.01,69.85,70.0,516555.0,64.5528,64.6728,64.525,64.6636,516555.0
2022-06-22 09:50:00,70.0,70.03,69.82,70.01,688461.0,64.6636,64.6913,64.4973,64.6728,688461.0
2022-06-22 09:55:00,70.01,70.06,69.81,69.82,191347.0,64.6728,64.719,64.4881,64.4973,191347.0
2022-06-22 10:00:00,69.82,69.86,69.52,69.62,167225.0,64.4973,64.5343,64.2202,64.3126,167225.0
2022-06-22 10:05:00,69.61,69.66,69.55,69.66,116005.0,64.3033,64.3495,64.2479,64.3495,116005.0
2022-06-22 10:10:00,69.65,69.67,69.55,69.63,237817.0,64.3403,64.3588,64.2479,64.3218,237817.0
2022-06-22 10:15:00,69.62,69.9,69.62,69.89,266167.0,64.3126,64.5712,64.3126,64.562,266167.0
2022-06-22 10:20:00,69.89,70.01,69.84,70.0,246026.0,64.562,64.6728,64.5158,64.6636,246026.0
2022-06-22 10:25:00,70.0,70.02,69.89,69.9,288220.0,64.6636,64.6821,64.562,64.5712,288220.0
2022-06-22 10:30:00,69.9,70.03,69.88,70.01,140050.0,64.5712,64.6913,64.5528,64.6728,140050.0
2022-06-22 10:35:00,70.01,70.13,69.99,70.11,186371.0,64.6728,64.7837,64.6544,64.7652,186371.0
2022-06-22 10:40:00,70.11,70.14,70.06,70.13,128444.0,64.7652,64.7929,64.719,64.7837,128444.0
2022-06-22 10:45:00,70.13,70.16,70.07,70.15,172989.0,64.7837,64.8114,64.7283,64.8022,172989.0
2022-06-22 10:50:00,70.16,70.18,70.01,70.03,427563.0,64.8114,64.8299,64.6728,64.6913,427563.0
2022-06-22 10:55:00,70.03,70.13,69.99,70.12,108660.0,64.6913,64.7837,64.6544,64.7745,108660.0
2022-06-22 11:00:00,70.11,70.13,69.99,70.02,286496.0,64.7652,64.7837,64.6544,64.6821,286496.0
2022-06-22 11:05:00,70.02,70.11,69.96,70.1,119636.0,64.6821,64.7652,64.6267,64.756,119636.0
2022-06-22 11:10:00,70.1,70.19,70.08,70.19,76045.0,64.756,64.8391,64.7375,64.8391,76045.0
2022-06-22 11:15:00,70.19,70.31,70.18,70.28,113634.0,64.8391,64.95,64.8299,64.9223,113634.0
2022-06-22 11:20:00,70.27,70.29,70.2,70.25,134908.0,64.913,64.9315,64.8484,64.8946,134908.0
2022-06-22 11:25:00,70.25,70.37,70.23,70.25,133174.0,64.8946,65.0054,64.8761,64.8946,133174.0
2022-06-22 11:30:00,70.26,70.33,70.22,70.28,199989.0,64.9038,64.9685,64.8668,64.9223,199989.0
2022-06-22 11:35:00,70.27,70.31,70.26,70.3,185864.0,64.913,64.95,64.9038,64.9407,185864.0
2022-06-22 11:40:00,70.3,70.3,70.17,70.19,121652.0,64.9407,64.9407,64.8207,64.8391,121652.0
2022-06-22 11:45:00,70.19,70.22,70.09,70.18,88081.0,64.8391,64.8668,64.7467,64.8299,88081.0
2022-06-22 11:50:00,70.19,70.2,70.06,70.13,96724.0,64.8391,64.8484,64.719,64.7837,96724.0
2022-06-22 11:55:00,70.13,70.15,70.03,70.07,92109.0,64.7837,64.8022,64.6913,64.7283,92109.0
2022-06-22 12:00:00,70.07,70.19,70.03,70.07,255368.0,64.7283,64.8391,64.6913,64.7283,255368.0
2022-06-22 12:05:00,70.06,70.07,70.0,70.07,87988.0,64.719,64.7283,64.6636,64.7283,87988.0
2022-06-22 12:10:00,70.07,70.18,70.07,70.15,89822.0,64.7283,64.8299,64.7283,64.8022,89822.0
2022-06-22 12:15:00,70.14,70.24,70.12,70.24,60527.0,64.7929,64.8853,64.7745,64.8853,60527.0
2022-06-22 12:20:00,70.23,70.29,70.2,70.23,53229.0,64.8761,64.9315,64.8484,64.8761,53229.0
2022-06-22 12:25:00,70.23,70.28,70.21,70.23,55618.0,64.8761,64.9223,64.8576,64.8761,55618.0
2022-06-22 12:30:00,70.22,70.29,70.22,70.28,59764.0,64.8668,64.9315,64.8668,64.9223,59764.0
2022-06-22 12:35:00,70.29,70.31,70.23,70.23,68797.0,64.9315,64.95,64.8761,64.8761,68797.0
2022-06-22 12:40:00,70.24,70.34,70.23,70.33,63019.0,64.8853,64.9777,64.8761,64.9685,63019.0
2022-06-22 12:45:00,70.33,70.35,70.29,70.31,48493.0,64.9685,64.9869,64.9315,64.95,48493.0
2022-06-22 12:50:00,70.31,70.35,70.29,70.32,75716.0,64.95,64.9869,64.9315,64.9592,75716.0
2022-06-22 12:55:00,70.32,70.38,70.31,70.38,115512.0,64.9592,65.0146,64.95,65.0146,115512.0
2022-06-22 13:00:00,70.38,70.39,70.25,70.28,84608.0,65.0146,65.0239,64.8946,64.9223,84608.0
2022-06-22 13:05:00,70.28,70.3,70.26,70.27,59808.0,64.9223,64.9407,64.9038,64.913,59808.0
2022-06-22 13:10:00,70.26,70.33,70.26,70.3,41487.0,64.9038,64.9685,64.9038,64.9407,41487.0
2022-06-22 13:15:00,70.3,70.35,70.27,70.34,75462.0,64.9407,64.9869,64.913,64.9777,75462.0
2022-06-22 13:20:00,70.34,70.39,70.33,70.34,52263.0,64.9777,65.0239,64.9685,64.9777,52263.0
2022-06-22 13:25:00,70.35,70.42,70.33,70.42,165068.0,64.9869,65.0516,64.9685,65.0516,165068.0
2022-06-22 13:30:00,70.42,70.43,70.28,70.28,72874.0,65.0516,65.0608,64.9223,64.9223,72874.0
2022-06-22 13:35:00,70.27,70.31,70.23,70.3,66969.0,64.913,64.95,64.8761,64.9407,66969.0
2022-06-22 13:40:00,70.3,70.3,70.24,70.3,56974.0,64.9407,64.9407,64.8853,64.9407,56974.0
2022-06-22 13:45:00,70.3,70.33,70.25,70.29,69777.0,64.9407,64.9685,64.8946,64.9315,69777.0
2022-06-22 13:50:00,70.29,70.3,70.23,70.24,113054.0,64.9315,64.9407,64.8761,64.8853,113054.0
2022-06-22 13:55:00,70.25,70.3,70.25,70.3,139250.0,64.8946,64.9407,64.8946,64.9407,139250.0
2022-06-22 14:00:00,70.3,70.36,70.27,70.34,100356.0,64.9407,64.9962,64.913,64.9777,100356.0
2022-06-22 14:05:00,70.34,70.5,70.32,70.5,135611.0,64.9777,65.1255,64.9592,65.1255,135611.0
2022-06-22 14:10:00,70.49,70.5,70.45,70.49,366219.0,65.1163,65.1255,65.0793,65.1163,366219.0
2022-06-22 14:15:00,70.5,70.57,70.47,70.5,678512.0,65.1255,65.1902,65.0978,65.1255,678512.0
2022-06-22 14:20:00,70.49,70.5,70.35,70.42,231054.0,65.1163,65.1255,64.9869,65.0516,231054.0
2022-06-22 14:25:00,70.42,70.42,70.32,70.36,91185.0,65.0516,65.0516,64.9592,64.9962,91185.0
2022-06-22 14:30:00,70.37,70.42,70.35,70.42,118674.0,65.0054,65.0516,64.9869,65.0516,118674.0
2022-06-22 14:35:00,70.42,70.42,70.3,70.3,95150.0,65.0516,65.0516,64.9407,64.9407,95150.0
2022-06-22 14:40:00,70.3,70.33,70.25,70.29,90039.0,64.9407,64.9685,64.8946,64.9315,90039.0
2022-06-22 14:45:00,70.28,70.35,70.28,70.31,77043.0,64.9223,64.9869,64.9223,64.95,77043.0
2022-06-22 14:50:00,70.3,70.33,70.25,70.3,103111.0,64.9407,64.9685,64.8946,64.9407,103111.0
2022-06-22 14:55:00,70.3,70.38,70.3,70.37,100973.0,64.9407,65.0146,64.9407,65.0054,100973.0
2022-06-22 15:00:00,70.37,70.43,70.33,70.42,181497.0,65.0054,65.0608,64.9685,65.0516,181497.0
2022-06-22 15:05:00,70.42,70.48,70.37,70.39,107099.0,65.0516,65.107,65.0054,65.0239,107099.0
2022-06-22 15:10:00,70.38,70.38,70.29,70.33,119835.0,65.0146,65.0146,64.9315,64.9685,119835.0
2022-06-22 15:15:00,70.32,70.37,70.27,70.29,108837.0,64.9592,65.0054,64.913,64.9315,108837.0
2022-06-22 15:20:00,70.29,70.36,70.28,70.33,110146.0,64.9315,64.9962,64.9223,64.9685,110146.0
2022-06-22 15:25:00,70.32,70.34,70.18,70.23,177032.0,64.9592,64.9777,64.8299,64.8761,177032.0
2022-06-22 15:30:00,70.23,70.32,70.21,70.23,151524.0,64.8761,64.9592,64.8576,64.8761,151524.0
2022-06-22 15:35:00,70.23,70.24,70.14,70.18,328608.0,64.8761,64.8853,64.7929,64.8299,328608.0
2022-06-22 15:40:00,70.17,70.29,70.14,70.24,228984.0,64.8207,64.9315,64.7929,64.8853,228984.0
2022-06-22 15:45:00,70.24,70.25,70.13,70.2,215445.0,64.8853,64.8946,64.7837,64.8484,215445.0
2022-06-22 15:50:00,70.2,70.33,70.13,70.31,499590.0,64.8484,64.9685,64.7837,64.95,499590.0
2022-06-22 15:55:00,70.31,70.34,70.07,70.07,501219.0,64.95,64.9777,64.7283,64.7283,501219.0
2022-06-23 09:30:00,70.57,70.95,70.5,70.94,366729.0,65.1902,65.5412,65.1255,65.532,366729.0
2022-06-23 09:35:00,70.93,71.06,70.86,71.04,404264.0,65.5227,65.6428,65.458,65.6243,404264.0
2022-06-23 09:40:00,71.05,71.32,71.05,71.24,397321.0,65.6336,65.883,65.6336,65.8091,397321.0
2022-06-23 09:45:00,71.22,71.25,71.07,71.15,205874.0,65.7906,65.8183,65.652,65.7259,205874.0
2022-06-23 09:50:00,71.15,71.17,70.99,71.0,303136.0,65.7259,65.7444,65.5781,65.5874,303136.0
2022-06-23 09:55:00,71.0,71.17,70.97,71.16,164835.0,65.5874,65.7444,65.5597,65.7352,164835.0
2022-06-23 10:00:00,71.16,71.27,71.02,71.07,136978.0,65.7352,65.8368,65.6059,65.652,136978.0
2022-06-23 10:05:00,71.08,71.09,70.9,70.94,275547.0,65.6613,65.6705,65.495,65.532,275547.0
2022-06-23 10:10:00,70.95,71.06,70.93,71.02,640520.0,65.5412,65.6428,65.5227,65.6059,640520.0
2022-06-23 10:15:00,71.02,71.09,70.99,71.03,117333.0,65.6059,65.6705,65.5781,65.6151,117333.0
2022-06-23 10:20:00,71.03,71.19,71.03,71.13,98294.0,65.6151,65.7629,65.6151,65.7075,98294.0
2022-06-23 10:25:00,71.13,71.22,71.06,71.1,95111.0,65.7075,65.7906,65.6428,65.6798,95111.0
2022-06-23 10:30:00,71.11,71.23,71.11,71.19,185376.0,65.689,65.7998,65.689,65.7629,185376.0
2022-06-23 10:35:00,71.19,71.25,71.1,71.25,147054.0,65.7629,65.8183,65.6798,65.8183,147054.0
2022-06-23 10:40:00,71.26,71.31,71.19,71.22,356956.0,65.8276,65.8737,65.7629,65.7906,356956.0
2022-06-23 10:45:00,71.23,71.28,71.18,71.18,105993.0,65.7998,65.846,65.7537,65.7537,105993.0
2022-06-23 10:50:00,71.19,71.24,71.12,71.18,95348.0,65.7629,65.8091,65.6982,65.7537,95348.0
2022-06-23 10:55:00,71.19,71.29,71.19,71.28,119299.0,65.7629,65.8553,65.7629,65.846,119299.0
2022-06-23 11:00:00,71.28,71.34,71.23,71.28,395185.0,65.846,65.9015,65.7998,65.846,395185.0
2022-06-23 11:05:00,71.28,71.35,71.26,71.35,91572.0,65.846,65.9107,65.8276,65.9107,91572.0
2022-06-23 11:10:00,71.35,71.43,71.29,71.38,127176.0,65.9107,65.9846,65.8553,65.9384,127176.0
2022-06-23 11:15:00,71.37,71.4,71.3,71.34,392638.0,65.9292,65.9569,65.8645,65.9015,392638.0
2022-06-23 11:20:00,71.34,71.34,71.17,71.2,117326.0,65.9015,65.9015,65.7444,65.7721,117326.0
2022-06-23 11:25:00,71.19,71.26,71.16,71.19,106939.0,65.7629,65.8276,65.7352,65.7629,106939.0
2022-06-23 11:30:00,71.19,71.24,71.03,71.1,178251.0,65.7629,65.8091,65.6151,65.6798,178251.0
2022-06-23 11:35:00,71.1,71.13,71.04,71.09,98039.0,65.6798,65.7075,65.6243,65.6705,98039.0
2022-06-23 11:40:00,71.09,71.13,71.06,71.1,81264.0,65.6705,65.7075,65.6428,65.6798,81264.0
2022-06-23 11:45:00,71.09,71.11,71.05,71.08,51116.0,65.6705,65.689,65.6336,65.6613,51116.0
2022-06-23 11:50:00,71.09,71.09,70.94,70.94,126279.0,65.6705,65.6705,65.532,65.532,126279.0
2022-06-23 11:55:00,70.93,70.94,70.84,70.87,63579.0,65.5227,65.532,65.4396,65.4673,63579.0
2022-06-23 12:00:00,70.88,70.94,70.79,70.8,228005.0,65.4765,65.532,65.3934,65.4026,228005.0
2022-06-23 12:05:00,70.8,70.92,70.78,70.9,109286.0,65.4026,65.5135,65.3841,65.495,109286.0
2022-06-23 12:10:00,70.9,70.95,70.88,70.92,70524.0,65.495,65.5412,65.4765,65.5135,70524.0
2022-06-23 12:15:00,70.92,71.01,70.86,70.96,85902.0,65.5135,65.5966,65.458,65.5504,85902.0
2022-06-23 12:20:00,70.97,71.05,70.96,71.01,145568.0,65.5597,65.6336,65.5504,65.5966,145568.0
2022-06-23 12:25:00,71.0,71.03,70.94,70.98,106341.0,65.5874,65.6151,65.532,65.5689,106341.0
2022-06-23 12:30:00,70.98,71.05,70.91,70.91,100699.0,65.5689,65.6336,65.5042,65.5042,100699.0
2022-06-23 12:35:00,70.92,70.96,70.87,70.91,96866.0,65.5135,65.5504,65.4673,65.5042,96866.0
2022-06-23 12:40:00,70.9,70.98,70.87,70.97,103123.0,65.495,65.5689,65.4673,65.5597,103123.0
2022-06-23 12:45:00,70.96,70.98,70.86,70.96,84843.0,65.5504,65.5689,65.458,65.5504,84843.0
2022-06-23 12:50:00,70.95,71.0,70.87,70.97,89882.0,65.5412,65.5874,65.4673,65.5597,89882.0
2022-06-23 12:55:00,70.98,71.04,70.95,70.98,89320.0,65.5689,65.6243,65.5412,65.5689,89320.0
2022-06-23 13:00:00,70.98,70.99,70.91,70.99,71692.0,65.5689,65.5781,65.5042,65.5781,71692.0
2022-06-23 13:05:00,70.99,71.07,70.98,71.04,175043.0,65.5781,65.652,65.5689,65.6243,175043.0
2022-06-23 13:10:00,71.03,71.06,70.97,71.01,56980.0,65.6151,65.6428,65.5597,65.5966,56980.0
2022-06-23 13:15:00,71.01,71.03,70.95,70.95,43384.0,65.5966,65.6151,65.5412,65.5412,43384.0
2022-06-23 13:20:00,70.96,71.03,70.9,70.98,114743.0,65.5504,65.6151,65.495,65.5689,114743.0
2022-06-23 13:25:00,70.98,71.03,70.96,70.99,87246.0,65.5689,65.6151,65.5504,65.5781,87246.0
2022-06-23 13:30:00,70.99,71.08,70.99,71.08,118856.0,65.5781,65.6613,65.5781,65.6613,118856.0
2022-06-23 13:35:00,71.07,71.1,71.0,71.03,67872.0,65.652,65.6798,65.5874,65.6151,67872.0
2022-06-23 13:40:00,71.03,71.05,70.95,71.02,76909.0,65.6151,65.6336,65.5412,65.6059,76909.0
2022-06-23 13:45:00,71.02,71.1,71.0,71.09,52142.0,65.6059,65.6798,65.5874,65.6705,52142.0
2022-06-23 13:50:00,71.09,71.15,71.06,71.12,67516.0,65.6705,65.7259,65.6428,65.6982,67516.0
2022-06-23 13:55:00,71.12,71.15,71.08,71.14,66013.0,65.6982,65.7259,65.6613,65.7167,66013.0
2022-06-23 14:00:00,71.14,71.2,71.11,71.14,74900.0,65.7167,65.7721,65.689,65.7167,74900.0
2022-06-23 14:05:00,71.14,71.17,71.12,71.15,83147.0,65.7167,65.7444,65.6982,65.7259,83147.0
2022-06-23 14:10:00,71.15,71.22,71.12,71.17,131652.0,65.7259,65.7906,65.6982,65.7444,131652.0
2022-06-23 14:15:00,71.18,71.25,71.15,71.22,76598.0,65.7537,65.8183,65.7259,65.7906,76598.0
2022-06-23 14:20:00,71.23,71.27,71.17,71.26,91423.0,65.7998,65.8368,65.7444,65.8276,91423.0
2022-06-23 14:25:00,71.26,71.28,71.21,71.27,84446.0,65.8276,65.846,65.7814,65.8368,84446.0
2022-06-23 14:30:00,71.26,71.36,71.24,71.35,113531.0,65.8276,65.9199,65.8091,65.9107,113531.0
2022-06-23 14:35:00,71.34,71.36,71.27,71.33,128494.0,65.9015,65.9199,65.8368,65.8922,128494.0
2022-06-23 14:40:00,71.33,71.34,71.27,71.3,110267.0,65.8922,65.9015,65.8368,65.8645,110267.0
2022-06-23 14:45:00,71.3,71.32,71.26,71.32,89771.0,65.8645,65.883,65.8276,65.883,89771.0
2022-06-23 14:50:00,71.32,71.32,71.24,71.27,87717.0,65.883,65.883,65.8091,65.8368,87717.0
2022-06-23 14:55:00,71.26,71.28,71.23,71.28,84780.0,65.8276,65.846,65.7998,65.846,84780.0
2022-06-23 15:00:00,71.28,71.31,71.22,71.29,94085.0,65.846,65.8737,65.7906,65.8553,94085.0
2022-06-23 15:05:00,71.28,71.31,71.25,71.28,169817.0,65.846,65.8737,65.8183,65.846,169817.0
2022-06-23 15:10:00,71.28,71.31,71.24,71.28,164616.0,65.846,65.8737,65.8091,65.846,164616.0
2022-06-23 15:15:00,71.28,71.31,71.21,71.27,173022.0,65.846,65.8737,65.7814,65.8368,173022.0
2022-06-23 15:20:00,71.28,71.31,71.25,71.25,202367.0,65.846,65.8737,65.8183,65.8183,202367.0
2022-06-23 15:25:00,71.26,71.31,71.24,71.25,200049.0,65.8276,65.8737,65.8091,65.8183,200049.0
2022-06-23 15:30:00,71.26,71.42,71.26,71.41,198097.0,65.8276,65.9754,65.8276,65.9661,198097.0
2022-06-23 15:35:00,71.4,71.43,71.26,71.28,558209.0,65.9569,65.9846,65.8276,65.846,558209.0
2022-06-23 15:40:00,71.29,71.37,71.28,71.34,561166.0,65.8553,65.9292,65.846,65.9015,561166.0
2022-06-23 15:45:00,71.34,71.46,71.34,71.46,481181.0,65.9015,66.0123,65.9015,66.0123,481181.0
2022-06-23 15:50:00,71.46,71.52,71.42,71.44,629124.0,66.0123,66.0677,65.9754,65.9938,629124.0
2022-06-23 15:55:00,71.44,71.49,71.4,71.44,780098.0,65.9938,66.04,65.9569,65.9938,780098.0
2022-06-24 09:30:00,72.08,72.3,72.04,72.11,416380.0,66.585,66.7883,66.5481,66.6128,416380.0
2022-06-24 09:35:00,72.11,72.22,71.91,71.91,189611.0,66.6128,66.7144,66.428,66.428,189611.0
2022-06-24 09:40:00,71.91,72.11,71.86,72.02,378737.0,66.428,66.6128,66.3818,66.5296,378737.0
2022-06-24 09:45:00,72.02,72.07,71.88,71.99,231316.0,66.5296,66.5758,66.4003,66.5019,231316.0
2022-06-24 09:50:00,71.99,72.02,71.81,71.84,167442.0,66.5019,66.5296,66.3356,66.3633,167442.0
2022-06-24 09:55:00,71.84,71.94,71.83,71.9,83796.0,66.3633,66.4557,66.3541,66.4188,83796.0
2022-06-24 10:00:00,71.9,72.31,71.89,72.21,365427.0,66.4188,66.7975,66.4095,66.7051,365427.0
2022-06-24 10:05:00,72.21,72.27,72.1,72.25,422060.0,66.7051,66.7606,66.6035,66.7421,422060.0
2022-06-24 10:10:00,72.25,72.27,72.02,72.08,203180.0,66.7421,66.7606,66.5296,66.585,203180.0
2022-06-24 10:15:00,72.08,72.21,72.07,72.18,92202.0,66.585,66.7051,66.5758,66.6774,92202.0
2022-06-24 10:20:00,72.19,72.27,72.17,72.2,194521.0,66.6867,66.7606,66.6682,66.6959,194521.0
2022-06-24 10:25:00,72.2,72.22,72.11,72.19,82755.0,66.6959,66.7144,66.6128,66.6867,82755.0
2022-06-24 10:30:00,72.19,72.23,72.14,72.17,162975.0,66.6867,66.7236,66.6405,66.6682,162975.0
2022-06-24 10:35:00,72.17,72.18,72.05,72.06,116538.0,66.6682,66.6774,66.5573,66.5666,116538.0
2022-06-24 10:40:00,72.06,72.17,72.06,72.14,126882.0,66.5666,66.6682,66.5666,66.6405,126882.0
2022-06-24 10:45:00,72.13,72.2,72.08,72.19,80201.0,66.6312,66.6959,66.585,66.6867,80201.0
2022-06-24 10:50:00,72.2,72.28,72.2,72.23,63962.0,66.6959,66.7698,66.6959,66.7236,63962.0
2022-06-24 10:55:00,72.23,72.24,72.16,72.2,63849.0,66.7236,66.7328,66.6589,66.6959,63849.0
2022-06-24 11:00:00,72.19,72.22,72.16,72.2,162759.0,66.6867,66.7144,66.6589,66.6959,162759.0
2022-06-24 11:05:00,72.2,72.25,72.17,72.22,88851.0,66.6959,66.7421,66.6682,66.7144,88851.0
2022-06-24 11:10:00,72.23,72.35,72.23,72.33,67582.0,66.7236,66.8345,66.7236,66.816,67582.0
2022-06-24 11:15:00,72.32,72.39,72.31,72.39,77824.0,66.8067,66.8714,66.7975,66.8714,77824.0
2022-06-24 11:20:00,72.39,72.43,72.38,72.39,81432.0,66.8714,66.9084,66.8622,66.8714,81432.0
2022-06-24 11:25:00,72.38,72.43,72.38,72.4,97259.0,66.8622,66.9084,66.8622,66.8806,97259.0
2022-06-24 11:30:00,72.4,72.41,72.35,72.36,221489.0,66.8806,66.8899,66.8345,66.8437,221489.0
2022-06-24 11:35:00,72.36,72.37,72.31,72.34,60779.0,66.8437,66.8529,66.7975,66.8252,60779.0
2022-06-24 11:40:00,72.34,72.41,72.33,72.39,47049.0,66.8252,66.8899,66.816,66.8714,47049.0
2022-06-24 11:45:00,72.39,72.39,72.33,72.34,122770.0,66.8714,66.8714,66.816,66.8252,122770.0
2022-06-24 11:50:00,72.34,72.42,72.32,72.39,126597.0,66.8252,66.8991,66.8067,66.8714,126597.0
2022-06-24 11:55:00,72.39,72.39,72.29,72.33,86577.0,66.8714,66.8714,66.779,66.816,86577.0
2022-06-24 12:00:00,72.34,72.4,72.3,72.38,51696.0,66.8252,66.8806,66.7883,66.8622,51696.0
2022-06-24 12:05:00,72.38,72.4,72.36,72.37,37682.0,66.8622,66.8806,66.8437,66.8529,37682.0
2022-06-24 12:10:00,72.38,72.42,72.36,72.41,74013.0,66.8622,66.8991,66.8437,66.8899,74013.0
2022-06-24 12:15:00,72.41,72.43,72.38,72.41,61174.0,66.8899,66.9084,66.8622,66.8899,61174.0
2022-06-24 12:20:00,72.41,72.42,72.32,72.34,51113.0,66.8899,66.8991,66.8067,66.8252,51113.0
2022-06-24 12:25:00,72.34,72.35,72.25,72.28,53770.0,66.8252,66.8345,66.7421,66.7698,53770.0
2022-06-24 12:30:00,72.27,72.34,72.26,72.31,70524.0,66.7606,66.8252,66.7513,66.7975,70524.0
2022-06-24 12:35:00,72.31,72.34,72.28,72.31,192043.0,66.7975,66.8252,66.7698,66.7975,192043.0
2022-06-24 12:40:00,72.31,72.31,72.26,72.3,39295.0,66.7975,66.7975,66.7513,66.7883,39295.0
2022-06-24 12:45:00,72.29,72.3,72.19,72.22,41788.0,66.779,66.7883,66.6867,66.7144,41788.0
2022-06-24 12:50:00,72.22,72.25,72.19,72.23,161801.0,66.7144,66.7421,66.6867,66.7236,161801.0
2022-06-24 12:55:00,72.23,72.3,72.23,72.29,58329.0,66.7236,66.7883,66.7236,66.779,58329.0
2022-06-24 13:00:00,72.3,72.41,72.28,72.41,41114.0,66.7883,66.8899,66.7698,66.8899,41114.0
2022-06-24 13:05:00,72.41,72.45,72.39,72.44,74619.0,66.8899,66.9268,66.8714,66.9176,74619.0
2022-06-24 13:10:00,72.45,72.52,72.45,72.51,245862.0,66.9268,66.9915,66.9268,66.9823,245862.0
2022-06-24 13:15:00,72.51,72.51,72.46,72.48,83653.0,66.9823,66.9823,66.9361,66.9545,83653.0
2022-06-24 13:20:00,72.47,72.51,72.46,72.51,42832.0,66.9453,66.9823,66.9361,66.9823,42832.0
2022-06-24 13:25:00,72.51,72.58,72.5,72.58,80435.0,66.9823,67.0469,66.973,67.0469,80435.0
2022-06-24 13:30:00,72.57,72.61,72.55,72.57,134808.0,67.0377,67.0746,67.0192,67.0377,134808.0
2022-06-24 13:35:00,72.58,72.6,72.53,72.6,102838.0,67.0469,67.0654,67.0007,67.0654,102838.0
2022-06-24 13:40:00,72.59,72.68,72.58,72.67,83266.0,67.0562,67.1393,67.0469,67.1301,83266.0
2022-06-24 13:45:00,72.67,72.67,72.61,72.65,131493.0,67.1301,67.1301,67.0746,67.1116,131493.0
2022-06-24 13:50:00,72.65,72.67,72.62,72.63,110631.0,67.1116,67.1301,67.0839,67.0931,110631.0
2022-06-24 13:55:00,72.64,72.7,72.62,72.64,218469.0,67.1024,67.1578,67.0839,67.1024,218469.0
2022-06-24 14:00:00,72.65,72.66,72.59,72.62,48570.0,67.1116,67.1208,67.0562,67.0839,48570.0
2022-06-24 14:05:00,72.62,72.64,72.55,72.61,64455.0,67.0839,67.1024,67.0192,67.0746,64455.0
2022-06-24 14:10:00,72.61,72.64,72.6,72.61,103772.0,67.0746,67.1024,67.0654,67.0746,103772.0
2022-06-24 14:15:00,72.62,72.63,72.57,72.6,93471.0,67.0839,67.0931,67.0377,67.0654,93471.0
2022-06-24 14:20:00,72.6,72.6,72.54,72.55,79293.0,67.0654,67.0654,67.01,67.0192,79293.0
2022-06-24 14:25:00,72.55,72.61,72.54,72.59,89076.0,67.0192,67.0746,67.01,67.0562,89076.0
2022-06-24 14:30:00,72.59,72.66,72.58,72.65,98314.0,67.0562,67.1208,67.0469,67.1116,98314.0
2022-06-24 14:35:00,72.64,72.68,72.63,72.63,111441.0,67.1024,67.1393,67.0931,67.0931,111441.0
2022-06-24 14:40:00,72.64,72.64,72.6,72.61,38091.0,67.1024,67.1024,67.0654,67.0746,38091.0
2022-06-24 14:45:00,72.62,72.68,72.61,72.67,77166.0,67.0839,67.1393,67.0746,67.1301,77166.0
2022-06-24 14:50:00,72.67,72.7,72.67,72.69,108897.0,67.1301,67.1578,67.1301,67.1485,108897.0
2022-06-24 14:55:00,72.69,72.75,72.69,72.74,72099.0,67.1485,67.204,67.1485,67.1947,72099.0
2022-06-24 15:00:00,72.74,72.78,72.71,72.77,77752.0,67.1947,67.2317,67.167,67.2224,77752.0
2022-06-24 15:05:00,72.77,72.81,72.75,72.8,55935.0,67.2224,67.2594,67.204,67.2502,55935.0
2022-06-24 15:10:00,72.79,72.79,72.74,72.78,99556.0,67.2409,67.2409,67.1947,67.2317,99556.0
2022-06-24 15:15:00,72.78,72.8,72.76,72.77,68874.0,67.2317,67.2502,67.2132,67.2224,68874.0
2022-06-24 15:20:00,72.76,72.78,72.74,72.75,82728.0,67.2132,67.2317,67.1947,67.204,82728.0
2022-06-24 15:25:00,72.75,72.78,72.72,72.74,113642.0,67.204,67.2317,67.1763,67.1947,113642.0
2022-06-24 15:30:00,72.73,72.76,72.72,72.72,154047.0,67.1855,67.2132,67.1763,67.1763,154047.0
2022-06-24 15:35:00,72.72,72.74,72.69,72.73,365824.0,67.1763,67.1947,67.1485,67.1855,365824.0
2022-06-24 15:40:00,72.74,72.83,72.72,72.78,274561.0,67.1947,67.2779,67.1763,67.2317,274561.0
2022-06-24 15:45:00,72.78,72.83,72.75,72.83,320879.0,67.2317,67.2779,67.204,67.2779,320879.0
2022-06-24 15:50:00,72.83,72.88,72.79,72.84,717452.0,67.2779,67.3241,67.2409,67.2871,717452.0
2022-06-24 15:55:00,72.84,72.88,72.74,72.88,1133205.0,67.2871,67.3241,67.1947,67.3241,1133205.0
2022-06-27 09:30:00,72.92,72.92,72.5,72.86,440299.0,67.361,67.361,66.973,67.3056,440299.0
2022-06-27 09:35:00,72.87,72.88,72.75,72.82,155037.0,67.3148,67.3241,67.204,67.2686,155037.0
2022-06-27 09:40:00,72.82,72.98,72.8,72.87,125481.0,67.2686,67.4164,67.2502,67.3148,125481.0
2022-06-27 09:45:00,72.88,73.04,72.8,72.87,120516.0,67.3241,67.4719,67.2502,67.3148,120516.0
2022-06-27 09:50:00,72.87,72.91,72.62,72.62,125589.0,67.3148,67.3518,67.0839,67.0839,125589.0
2022-06-27 09:55:00,72.62,72.63,72.49,72.5,189388.0,67.0839,67.0931,66.9638,66.973,189388.0
2022-06-27 10:00:00,72.49,72.67,72.48,72.65,173179.0,66.9638,67.1301,66.9545,67.1116,173179.0
2022-06-27 10:05:00,72.64,72.66,72.54,72.57,84774.0,67.1024,67.1208,67.01,67.0377,84774.0
2022-06-27 10:10:00,72.57,72.65,72.51,72.51,270503.0,67.0377,67.1116,66.9823,66.9823,270503.0
2022-06-27 10:15:00,72.51,72.63,72.48,72.63,328785.0,66.9823,67.0931,66.9545,67.0931,328785.0
2022-06-27 10:20:00,72.64,72.72,72.59,72.62,93926.0,67.1024,67.1763,67.0562,67.0839,93926.0
2022-06-27 10:25:00,72.61,72.62,72.54,72.6,80433.0,67.0746,67.0839,67.01,67.0654,80433.0
2022-06-27 10:30:00,72.58,72.69,72.54,72.55,89326.0,67.0469,67.1485,67.01,67.0192,89326.0
2022-06-27 10:35:00,72.55,72.64,72.51,72.62,100666.0,67.0192,67.1024,66.9823,67.0839,100666.0
2022-06-27 10:40:00,72.61,72.77,72.57,72.75,44761.0,67.0746,67.2224,67.0377,67.204,44761.0
2022-06-27 10:45:00,72.74,72.74,72.67,72.74,69589.0,67.1947,67.1947,67.1301,67.1947,69589.0
2022-06-27 10:50:00,72.74,72.8,72.71,72.73,69184.0,67.1947,67.2502,67.167,67.1855,69184.0
2022-06-27 10:55:00,72.73,72.75,72.62,72.63,98835.0,67.1855,67.204,67.0839,67.0931,98835.0
2022-06-27 11:00:00,72.63,72.67,72.55,72.56,83743.0,67.0931,67.1301,67.0192,67.0285,83743.0
2022-06-27 11:05:00,72.55,72.65,72.55,72.59,63596.0,67.0192,67.1116,67.0192,67.0562,63596.0
2022-06-27 11:10:00,72.59,72.64,72.57,72.61,50351.0,67.0562,67.1024,67.0377,67.0746,50351.0
2022-06-27 11:15:00,72.62,72.77,72.61,72.77,70263.0,67.0839,67.2224,67.0746,67.2224,70263.0
2022-06-27 11:20:00,72.76,72.81,72.74,72.75,102116.0,67.2132,67.2594,67.1947,67.204,102116.0
2022-06-27 11:25:00,72.76,72.79,72.7,72.71,81558.0,67.2132,67.2409,67.1578,67.167,81558.0
2022-06-27 11:30:00,72.72,72.72,72.64,72.66,85344.0,67.1763,67.1763,67.1024,67.1208,85344.0
2022-06-27 11:35:00,72.65,72.65,72.59,72.64,89469.0,67.1116,67.1116,67.0562,67.1024,89469.0
2022-06-27 11:40:00,72.64,72.66,72.6,72.64,72219.0,67.1024,67.1208,67.0654,67.1024,72219.0
2022-06-27 11:45:00,72.65,72.68,72.6,72.67,54615.0,67.1116,67.1393,67.0654,67.1301,54615.0
2022-06-27 11:50:00,72.67,72.72,72.65,72.72,48666.0,67.1301,67.1763,67.1116,67.1763,48666.0
2022-06-27 11:55:00,72.72,72.81,72.71,72.79,54507.0,67.1763,67.2594,67.167,67.2409,54507.0
2022-06-27 12:00:00,72.79,72.82,72.73,72.76,55277.0,67.2409,67.2686,67.1855,67.2132,55277.0
2022-06-27 12:05:00,72.75,72.79,72.71,72.79,32939.0,67.204,67.2409,67.167,67.2409,32939.0
2022-06-27 12:10:00,72.79,72.79,72.72,72.73,28937.0,67.2409,67.2409,67.1763,67.1855,28937.0
2022-06-27 12:15:00,72.73,72.81,72.69,72.81,30657.0,67.1855,67.2594,67.1485,67.2594,30657.0
2022-06-27 12:20:00,72.81,72.86,72.78,72.78,32321.0,67.2594,67.3056,67.2317,67.2317,32321.0
2022-06-27 12:25:00,72.78,72.79,72.71,72.73,42567.0,67.2317,67.2409,67.167,67.1855,42567.0
2022-06-27 12:30:00,72.74,72.78,72.7,72.7,47755.0,67.1947,67.2317,67.1578,67.1578,47755.0
2022-06-27 12:35:00,72.69,72.77,72.67,72.75,38747.0,67.1485,67.2224,67.1301,67.204,38747.0
2022-06-27 12:40:00,72.74,72.77,72.73,72.76,30711.0,67.1947,67.2224,67.1855,67.2132,30711.0
2022-06-27 12:45:00,72.77,72.78,72.71,72.73,38890.0,67.2224,67.2317,67.167,67.1855,38890.0
2022-06-27 12:50:00,72.73,72.82,72.72,72.81,105773.0,67.1855,67.2686,67.1763,67.2594,105773.0
2022-06-27 12:55:00,72.81,72.82,72.76,72.8,25331.0,67.2594,67.2686,67.2132,67.2502,25331.0
2022-06-27 13:00:00,72.8,72.81,72.66,72.7,77843.0,67.2502,67.2594,67.1208,67.1578,77843.0
2022-06-27 13:05:00,72.69,72.7,72.62,72.69,53970.0,67.1485,67.1578,67.0839,67.1485,53970.0
2022-06-27 13:10:00,72.69,72.78,72.68,72.75,55431.0,67.1485,67.2317,67.1393,67.204,55431.0
2022-06-27 13:15:00,72.75,72.78,72.7,72.76,50707.0,67.204,67.2317,67.1578,67.2132,50707.0
2022-06-27 13:20:00,72.77,72.79,72.72,72.75,42038.0,67.2224,67.2409,67.1763,67.204,42038.0
2022-06-27 13:25:00,72.76,72.76,72.7,72.74,30807.0,67.2132,67.2132,67.1578,67.1947,30807.0
2022-06-27 13:30:00,72.73,72.74,72.7,72.72,40213.0,67.1855,67.1947,67.1578,67.1763,40213.0
2022-06-27 13:35:00,72.72,72.76,72.7,72.73,49882.0,67.1763,67.2132,67.1578,67.1855,49882.0
2022-06-27 13:40:00,72.73,72.74,72.63,72.68,44872.0,67.1855,67.1947,67.0931,67.1393,44872.0
2022-06-27 13:45:00,72.68,72.69,72.6,72.65,113613.0,67.1393,67.1485,67.0654,67.1116,113613.0
2022-06-27 13:50:00,72.66,72.69,72.64,72.65,42405.0,67.1208,67.1485,67.1024,67.1116,42405.0
2022-06-27 13:55:00,72.65,72.66,72.6,72.61,77301.0,67.1116,67.1208,67.0654,67.0746,77301.0
2022-06-27 14:00:00,72.61,72.63,72.54,72.63,99196.0,67.0746,67.0931,67.01,67.0931,99196.0
2022-06-27 14:05:00,72.63,72.63,72.54,72.56,52978.0,67.0931,67.0931,67.01,67.0285,52978.0
2022-06-27 14:10:00,72.55,72.57,72.5,72.56,59877.0,67.0192,67.0377,66.973,67.0285,59877.0
2022-06-27 14:15:00,72.56,72.62,72.55,72.61,70090.0,67.0285,67.0839,67.0192,67.0746,70090.0
2022-06-27 14:20:00,72.61,72.61,72.58,72.6,46173.0,67.0746,67.0746,67.0469,67.0654,46173.0
2022-06-27 14:25:00,72.61,72.62,72.56,72.6,94668.0,67.0746,67.0839,67.0285,67.0654,94668.0
2022-06-27 14:30:00,72.6,72.65,72.57,72.65,88093.0,67.0654,67.1116,67.0377,67.1116,88093.0
2022-06-27 14:35:00,72.65,72.69,72.62,72.67,73183.0,67.1116,67.1485,67.0839,67.1301,73183.0
2022-06-27 14:40:00,72.68,72.68,72.61,72.63,38064.0,67.1393,67.1393,67.0746,67.0931,38064.0
2022-06-27 14:45:00,72.63,72.67,72.59,72.65,64588.0,67.0931,67.1301,67.0562,67.1116,64588.0
2022-06-27 14:50:00,72.65,72.66,72.61,72.66,59063.0,67.1116,67.1208,67.0746,67.1208,59063.0
2022-06-27 14:55:00,72.66,72.67,72.61,72.62,50187.0,67.1208,67.1301,67.0746,67.0839,50187.0
2022-06-27 15:00:00,72.61,72.62,72.49,72.5,116709.0,67.0746,67.0839,66.9638,66.973,116709.0
2022-06-27 15:05:00,72.5,72.62,72.44,72.59,116504.0,66.973,67.0839,66.9176,67.0562,116504.0
2022-06-27 15:10:00,72.59,72.7,72.59,72.7,77793.0,67.0562,67.1578,67.0562,67.1578,77793.0
2022-06-27 15:15:00,72.7,72.73,72.66,72.71,78890.0,67.1578,67.1855,67.1208,67.167,78890.0
2022-06-27 15:20:00,72.7,72.72,72.64,72.7,284968.0,67.1578,67.1763,67.1024,67.1578,284968.0
2022-06-27 15:25:00,72.7,72.75,72.67,72.7,164646.0,67.1578,67.204,67.1301,67.1578,164646.0
2022-06-27 15:30:00,72.7,72.7,72.63,72.66,167084.0,67.1578,67.1578,67.0931,67.1208,167084.0
2022-06-27 15:35:00,72.66,72.67,72.58,72.6,151658.0,67.1208,67.1301,67.0469,67.0654,151658.0
2022-06-27 15:40:00,72.61,72.76,72.56,72.75,191639.0,67.0746,67.2132,67.0285,67.204,191639.0
2022-06-27 15:45:00,72.74,72.78,72.67,72.75,161288.0,67.1947,67.2317,67.1301,67.204,161288.0
2022-06-27 15:50:00,72.76,72.76,72.52,72.56,541208.0,67.2132,67.2132,66.9915,67.0285,541208.0
2022-06-27 15:55:00,72.57,72.69,72.56,72.69,861600.0,67.0377,67.1485,67.0285,67.1485,861600.0
2022-06-28 09:30:00,72.86,73.2,72.86,73.2,306502.0,67.3056,67.6197,67.3056,67.6197,306502.0
2022-06-28 09:35:00,73.2,73.32,73.17,73.24,195912.0,67.6197,67.7305,67.5919,67.6566,195912.0
2022-06-28 09:40:00,73.23,73.24,73.06,73.13,232874.0,67.6474,67.6566,67.4903,67.555,232874.0
2022-06-28 09:45:00,73.14,73.21,73.12,73.19,120623.0,67.5642,67.6289,67.5458,67.6104,120623.0
2022-06-28 09:50:00,73.18,73.24,73.14,73.23,92962.0,67.6012,67.6566,67.5642,67.6474,92962.0
2022-06-28 09:55:00,73.23,73.26,73.09,73.11,73246.0,67.6474,67.6751,67.518,67.5365,73246.0
2022-06-28 10:00:00,73.11,73.17,72.98,72.98,98002.0,67.5365,67.5919,67.4164,67.4164,98002.0
2022-06-28 10:05:00,72.98,73.0,72.86,72.89,87900.0,67.4164,67.4349,67.3056,67.3333,87900.0
2022-06-28 10:10:00,72.88,72.97,72.85,72.96,72352.0,67.3241,67.4072,67.2963,67.398,72352.0
2022-06-28 10:15:00,72.95,73.01,72.9,72.98,60482.0,67.3887,67.4441,67.3425,67.4164,60482.0
2022-06-28 10:20:00,72.98,73.01,72.94,72.96,60621.0,67.4164,67.4441,67.3795,67.398,60621.0
2022-06-28 10:25:00,72.95,72.98,72.85,72.87,47949.0,67.3887,67.4164,67.2963,67.3148,47949.0
2022-06-28 10:30:00,72.87,72.88,72.77,72.87,71262.0,67.3148,67.3241,67.2224,67.3148,71262.0
2022-06-28 10:35:00,72.87,72.88,72.78,72.78,56981.0,67.3148,67.3241,67.2317,67.2317,56981.0
2022-06-28 10:40:00,72.78,72.88,72.77,72.87,45184.0,67.2317,67.3241,67.2224,67.3148,45184.0
2022-06-28 10:45:00,72.87,72.88,72.67,72.67,95422.0,67.3148,67.3241,67.1301,67.1301,95422.0
2022-06-28 10:50:00,72.66,72.66,72.58,72.65,66161.0,67.1208,67.1208,67.0469,67.1116,66161.0
2022-06-28 10:55:00,72.66,72.78,72.65,72.76,113053.0,67.1208,67.2317,67.1116,67.2132,113053.0
2022-06-28 11:00:00,72.75,72.75,72.67,72.68,111506.0,67.204,67.204,67.1301,67.1393,111506.0
2022-06-28 11:05:00,72.69,72.72,72.65,72.67,54170.0,67.1485,67.1763,67.1116,67.1301,54170.0
2022-06-28 11:10:00,72.68,72.73,72.66,72.72,53815.0,67.1393,67.1855,67.1208,67.1763,53815.0
2022-06-28 11:15:00,72.72,72.76,72.72,72.75,53415.0,67.1763,67.2132,67.1763,67.204,53415.0
2022-06-28 11:20:00,72.75,72.77,72.7,72.7,48854.0,67.204,67.2224,67.1578,67.1578,48854.0
2022-06-28 11:25:00,72.69,72.7,72.48,72.5,69306.0,67.1485,67.1578,66.9545,66.973,69306.0
2022-06-28 11:30:00,72.48,72.51,72.45,72.5,44395.0,66.9545,66.9823,66.9268,66.973,44395.0
2022-06-28 11:35:00,72.5,72.54,72.42,72.44,52052.0,66.973,67.01,66.8991,66.9176,52052.0
2022-06-28 11:40:00,72.44,72.45,72.37,72.39,53482.0,66.9176,66.9268,66.8529,66.8714,53482.0
2022-06-28 11:45:00,72.39,72.43,72.37,72.41,79996.0,66.8714,66.9084,66.8529,66.8899,79996.0
2022-06-28 11:50:00,72.41,72.41,72.34,72.39,89608.0,66.8899,66.8899,66.8252,66.8714,89608.0
2022-06-28 11:55:00,72.38,72.38,72.28,72.32,51464.0,66.8622,66.8622,66.7698,66.8067,51464.0
2022-06-28 12:00:00,72.32,72.33,72.19,72.22,56747.0,66.8067,66.816,66.6867,66.7144,56747.0
2022-06-28 12:05:00,72.21,72.36,72.2,72.36,79237.0,66.7051,66.8437,66.6959,66.8437,79237.0
2022-06-28 12:10:00,72.36,72.43,72.34,72.37,74962.0,66.8437,66.9084,66.8252,66.8529,74962.0
2022-06-28 12:15:00,72.37,72.37,72.26,72.32,122176.0,66.8529,66.8529,66.7513,66.8067,122176.0
2022-06-28 12:20:00,72.33,72.4,72.3,72.37,103882.0,66.816,66.8806,66.7883,66.8529,103882.0
2022-06-28 12:25:00,72.37,72.47,72.36,72.44,57113.0,66.8529,66.9453,66.8437,66.9176,57113.0
2022-06-28 12:30:00,72.44,72.44,72.32,72.33,39562.0,66.9176,66.9176,66.8067,66.816,39562.0
2022-06-28 12:35:00,72.32,72.4,72.32,72.34,30883.0,66.8067,66.8806,66.8067,66.8252,30883.0
2022-06-28 12:40:00,72.35,72.39,72.33,72.36,28438.0,66.8345,66.8714,66.816,66.8437,28438.0
2022-06-28 12:45:00,72.37,72.4,72.32,72.32,34470.0,66.8529,66.8806,66.8067,66.8067,34470.0
2022-06-28 12:50:00,72.33,72.33,72.27,72.27,88298.0,66.816,66.816,66.7606,66.7606,88298.0
2022-06-28 12:55:00,72.28,72.32,72.27,72.3,49903.0,66.7698,66.8067,66.7606,66.7883,49903.0
2022-06-28 13:00:00,72.3,72.3,72.2,72.27,84962.0,66.7883,66.7883,66.6959,66.7606,84962.0
2022-06-28 13:05:00,72.28,72.28,72.13,72.13,59949.0,66.7698,66.7698,66.6312,66.6312,59949.0
2022-06-28 13:10:00,72.13,72.17,72.04,72.07,103970.0,66.6312,66.6682,66.5481,66.5758,103970.0
2022-06-28 13:15:00,72.06,72.14,72.06,72.11,40049.0,66.5666,66.6405,66.5666,66.6128,40049.0
2022-06-28 13:20:00,72.11,72.16,72.07,72.16,48185.0,66.6128,66.6589,66.5758,66.6589,48185.0
2022-06-28 13:25:00,72.15,72.2,72.1,72.2,77288.0,66.6497,66.6959,66.6035,66.6959,77288.0
2022-06-28 13:30:00,72.19,72.2,72.12,72.13,61344.0,66.6867,66.6959,66.622,66.6312,61344.0
2022-06-28 13:35:00,72.12,72.12,72.01,72.06,44996.0,66.622,66.622,66.5204,66.5666,44996.0
2022-06-28 13:40:00,72.05,72.11,72.04,72.07,33423.0,66.5573,66.6128,66.5481,66.5758,33423.0
2022-06-28 13:45:00,72.06,72.1,72.0,72.01,63900.0,66.5666,66.6035,66.5111,66.5204,63900.0
2022-06-28 13:50:00,72.01,72.06,72.0,72.04,41158.0,66.5204,66.5666,66.5111,66.5481,41158.0
2022-06-28 13:55:00,72.03,72.06,72.01,72.03,42322.0,66.5389,66.5666,66.5204,66.5389,42322.0
2022-06-28 14:00:00,72.02,72.13,72.01,72.07,37279.0,66.5296,66.6312,66.5204,66.5758,37279.0
2022-06-28 14:05:00,72.07,72.08,71.98,71.98,44010.0,66.5758,66.585,66.4927,66.4927,44010.0
2022-06-28 14:10:00,71.97,72.0,71.9,71.92,71296.0,66.4834,66.5111,66.4188,66.4372,71296.0
2022-06-28 14:15:00,71.92,71.93,71.86,71.88,116686.0,66.4372,66.4465,66.3818,66.4003,116686.0
2022-06-28 14:20:00,71.87,71.88,71.83,71.83,86439.0,66.3911,66.4003,66.3541,66.3541,86439.0
2022-06-28 14:25:00,71.82,71.87,71.8,71.86,138307.0,66.3449,66.3911,66.3264,66.3818,138307.0
2022-06-28 14:30:00,71.85,71.85,71.74,71.76,88094.0,66.3726,66.3726,66.271,66.2894,88094.0
2022-06-28 14:35:00,71.77,71.77,71.66,71.66,83647.0,66.2987,66.2987,66.1971,66.1971,83647.0
2022-06-28 14:40:00,71.66,71.69,71.62,71.69,123242.0,66.1971,66.2248,66.1601,66.2248,123242.0
2022-06-28 14:45:00,71.69,71.8,71.68,71.8,92348.0,66.2248,66.3264,66.2155,66.3264,92348.0
2022-06-28 14:50:00,71.8,71.8,71.73,71.77,40278.0,66.3264,66.3264,66.2617,66.2987,40278.0
2022-06-28 14:55:00,71.77,71.79,71.73,71.77,69690.0,66.2987,66.3172,66.2617,66.2987,69690.0
2022-06-28 15:00:00,71.77,71.82,71.7,71.7,70131.0,66.2987,66.3449,66.234,66.234,70131.0
2022-06-28 15:05:00,71.69,71.72,71.65,71.7,78931.0,66.2248,66.2525,66.1878,66.234,78931.0
2022-06-28 15:10:00,71.7,71.78,71.69,71.73,87954.0,66.234,66.3079,66.2248,66.2617,87954.0
2022-06-28 15:15:00,71.72,71.79,71.71,71.78,139097.0,66.2525,66.3172,66.2432,66.3079,139097.0
2022-06-28 15:20:00,71.77,71.83,71.71,71.82,134288.0,66.2987,66.3541,66.2432,66.3449,134288.0
2022-06-28 15:25:00,71.83,71.83,71.7,71.75,240505.0,66.3541,66.3541,66.234,66.2802,240505.0
2022-06-28 15:30:00,71.75,71.78,71.67,71.68,154659.0,66.2802,66.3079,66.2063,66.2155,154659.0
2022-06-28 15:35:00,71.69,71.76,71.66,71.76,133557.0,66.2248,66.2894,66.1971,66.2894,133557.0
2022-06-28 15:40:00,71.76,71.77,71.66,71.69,152446.0,66.2894,66.2987,66.1971,66.2248,152446.0
2022-06-28 15:45:00,71.69,71.75,71.66,71.75,408794.0,66.2248,66.2802,66.1971,66.2802,408794.0
2022-06-28 15:50:00,71.74,71.8,71.68,71.79,808195.0,66.271,66.3264,66.2155,66.3172,808195.0
2022-06-28 15:55:00,71.79,71.79,71.66,71.71,1092204.0,66.3172,66.3172,66.1971,66.2432,1092204.0
2022-06-29 09:30:00,71.96,72.16,71.89,72.01,278039.0,66.4742,66.6589,66.4095,66.5204,278039.0
2022-06-29 09:35:00,72.0,72.09,71.89,71.96,178352.0,66.5111,66.5943,66.4095,66.4742,178352.0
2022-06-29 09:40:00,71.96,72.08,71.92,72.0,196345.0,66.4742,66.585,66.4372,66.5111,196345.0
2022-06-29 09:45:00,71.99,72.02,71.79,71.87,165588.0,66.5019,66.5296,66.3172,66.3911,165588.0
2022-06-29 09:50:00,71.87,72.13,71.87,72.09,250697.0,66.3911,66.6312,66.3911,66.5943,250697.0
2022-06-29 09:55:00,72.1,72.11,71.97,72.03,133225.0,66.6035,66.6128,66.4834,66.5389,133225.0
2022-06-29 10:00:00,72.04,72.19,72.04,72.05,88757.0,66.5481,66.6867,66.5481,66.5573,88757.0
2022-06-29 10:05:00,72.04,72.11,71.97,72.05,52949.0,66.5481,66.6128,66.4834,66.5573,52949.0
2022-06-29 10:10:00,72.05,72.21,72.03,72.1,136145.0,66.5573,66.7051,66.5389,66.6035,136145.0
2022-06-29 10:15:00,72.1,72.14,71.96,71.99,212949.0,66.6035,66.6405,66.4742,66.5019,212949.0
2022-06-29 10:20:00,71.98,72.04,71.97,72.01,63580.0,66.4927,66.5481,66.4834,66.5204,63580.0
2022-06-29 10:25:00,72.02,72.12,72.0,72.12,55150.0,66.5296,66.622,66.5111,66.622,55150.0
2022-06-29 10:30:00,72.13,72.28,72.13,72.19,137032.0,66.6312,66.7698,66.6312,66.6867,137032.0
2022-06-29 10:35:00,72.18,72.19,71.97,72.12,120557.0,66.6774,66.6867,66.4834,66.622,120557.0
2022-06-29 10:40:00,72.13,72.2,72.12,72.17,36169.0,66.6312,66.6959,66.622,66.6682,36169.0
2022-06-29 10:45:00,72.18,72.28,72.13,72.27,60447.0,66.6774,66.7698,66.6312,66.7606,60447.0
2022-06-29 10:50:00,72.28,72.32,72.22,72.25,78682.0,66.7698,66.8067,66.7144,66.7421,78682.0
2022-06-29 10:55:00,72.25,72.3,72.17,72.19,65577.0,66.7421,66.7883,66.6682,66.6867,65577.0
2022-06-29 11:00:00,72.19,72.24,72.14,72.17,67545.0,66.6867,66.7328,66.6405,66.6682,67545.0
2022-06-29 11:05:00,72.17,72.27,72.14,72.26,127374.0,66.6682,66.7606,66.6405,66.7513,127374.0
2022-06-29 11:10:00,72.26,72.31,72.22,72.23,58726.0,66.7513,66.7975,66.7144,66.7236,58726.0
2022-06-29 11:15:00,72.23,72.3,72.2,72.21,39854.0,66.7236,66.7883,66.6959,66.7051,39854.0
2022-06-29 11:20:00,72.21,72.21,72.07,72.13,44933.0,66.7051,66.7051,66.5758,66.6312,44933.0
2022-06-29 11:25:00,72.14,72.18,72.1,72.11,77187.0,66.6405,66.6774,66.6035,66.6128,77187.0
2022-06-29 11:30:00,72.12,72.18,72.1,72.16,50310.0,66.622,66.6774,66.6035,66.6589,50310.0
2022-06-29 11:35:00,72.17,72.25,72.16,72.22,66061.0,66.6682,66.7421,66.6589,66.7144,66061.0
2022-06-29 11:40:00,72.21,72.27,72.18,72.2,55890.0,66.7051,66.7606,66.6774,66.6959,55890.0
2022-06-29 11:45:00,72.19,72.26,72.17,72.25,137235.0,66.6867,66.7513,66.6682,66.7421,137235.0
2022-06-29 11:50:00,72.25,72.34,72.23,72.31,33513.0,66.7421,66.8252,66.7236,66.7975,33513.0
2022-06-29 11:55:00,72.3,72.3,72.2,72.25,35643.0,66.7883,66.7883,66.6959,66.7421,35643.0
2022-06-29 12:00:00,72.25,72.26,72.17,72.23,45088.0,66.7421,66.7513,66.6682,66.7236,45088.0
2022-06-29 12:05:00,72.22,72.25,72.19,72.19,37959.0,66.7144,66.7421,66.6867,66.6867,37959.0
2022-06-29 12:10:00,72.19,72.22,72.12,72.17,54465.0,66.6867,66.7144,66.622,66.6682,54465.0
2022-06-29 12:15:00,72.16,72.18,72.05,72.07,88793.0,66.6589,66.6774,66.5573,66.5758,88793.0
2022-06-29 12:20:00,72.07,72.11,72.0,72.01,37368.0,66.5758,66.6128,66.5111,66.5204,37368.0
2022-06-29 12:25:00,72.01,72.05,71.98,72.03,48701.0,66.5204,66.5573,66.4927,66.5389,48701.0
2022-06-29 12:30:00,72.05,72.16,72.03,72.15,164407.0,66.5573,66.6589,66.5389,66.6497,164407.0
2022-06-29 12:35:00,72.15,72.28,72.14,72.23,165623.0,66.6497,66.7698,66.6405,66.7236,165623.0
2022-06-29 12:40:00,72.23,72.23,72.11,72.14,98860.0,66.7236,66.7236,66.6128,66.6405,98860.0
2022-06-29 12:45:00,72.14,72.17,72.07,72.09,76053.0,66.6405,66.6682,66.5758,66.5943,76053.0
2022-06-29 12:50:00,72.09,72.13,72.04,72.08,134246.0,66.5943,66.6312,66.5481,66.585,134246.0
2022-06-29 12:55:00,72.08,72.08,72.03,72.04,104584.0,66.585,66.585,66.5389,66.5481,104584.0
2022-06-29 13:00:00,72.04,72.06,71.98,72.0,58818.0,66.5481,66.5666,66.4927,66.5111,58818.0
2022-06-29 13:05:00,72.01,72.14,71.98,72.14,72474.0,66.5204,66.6405,66.4927,66.6405,72474.0
2022-06-29 13:10:00,72.15,72.17,71.99,72.0,140087.0,66.6497,66.6682,66.5019,66.5111,140087.0
2022-06-29 13:15:00,72.0,72.01,71.97,72.0,26349.0,66.5111,66.5204,66.4834,66.5111,26349.0
2022-06-29 13:20:00,72.01,72.04,71.98,72.04,19468.0,66.5204,66.5481,66.4927,66.5481,19468.0
2022-06-29 13:25:00,72.04,72.14,72.01,72.12,111142.0,66.5481,66.6405,66.5204,66.622,111142.0
2022-06-29 13:30:00,72.12,72.14,72.04,72.08,61352.0,66.622,66.6405,66.5481,66.585,61352.0
2022-06-29 13:35:00,72.09,72.18,72.09,72.17,29761.0,66.5943,66.6774,66.5943,66.6682,29761.0
2022-06-29 13:40:00,72.17,72.23,72.16,72.22,192179.0,66.6682,66.7236,66.6589,66.7144,192179.0
2022-06-29 13:45:00,72.22,72.22,72.16,72.18,56040.0,66.7144,66.7144,66.6589,66.6774,56040.0
2022-06-29 13:50:00,72.19,72.24,72.18,72.23,67601.0,66.6867,66.7328,66.6774,66.7236,67601.0
2022-06-29 13:55:00,72.23,72.33,72.23,72.31,119838.0,66.7236,66.816,66.7236,66.7975,119838.0
2022-06-29 14:00:00,72.31,72.42,72.3,72.42,41649.0,66.7975,66.8991,66.7883,66.8991,41649.0
2022-06-29 14:05:00,72.42,72.43,72.33,72.37,88124.0,66.8991,66.9084,66.816,66.8529,88124.0
2022-06-29 14:10:00,72.37,72.38,72.33,72.36,133796.0,66.8529,66.8622,66.816,66.8437,133796.0
2022-06-29 14:15:00,72.37,72.4,72.32,72.32,206205.0,66.8529,66.8806,66.8067,66.8067,206205.0
2022-06-29 14:20:00,72.33,72.33,72.28,72.31,41782.0,66.816,66.816,66.7698,66.7975,41782.0
2022-06-29 14:25:00,72.3,72.37,72.29,72.35,80101.0,66.7883,66.8529,66.779,66.8345,80101.0
2022-06-29 14:30:00,72.36,72.37,72.3,72.33,64390.0,66.8437,66.8529,66.7883,66.816,64390.0
2022-06-29 14:35:00,72.33,72.33,72.25,72.26,45297.0,66.816,66.816,66.7421,66.7513,45297.0
2022-06-29 14:40:00,72.25,72.27,72.2,72.21,70569.0,66.7421,66.7606,66.6959,66.7051,70569.0
2022-06-29 14:45:00,72.2,72.26,72.19,72.23,43822.0,66.6959,66.7513,66.6867,66.7236,43822.0
2022-06-29 14:50:00,72.23,72.28,72.21,72.28,70610.0,66.7236,66.7698,66.7051,66.7698,70610.0
2022-06-29 14:55:00,72.28,72.29,72.23,72.24,79711.0,66.7698,66.779,66.7236,66.7328,79711.0
2022-06-29 15:00:00,72.25,72.27,72.1,72.19,75492.0,66.7421,66.7606,66.6035,66.6867,75492.0
2022-06-29 15:05:00,72.19,72.22,72.15,72.22,92684.0,66.6867,66.7144,66.6497,66.7144,92684.0
2022-06-29 15:10:00,72.21,72.21,72.12,72.18,107001.0,66.7051,66.7051,66.622,66.6774,107001.0
2022-06-29 15:15:00,72.18,72.31,72.17,72.24,115600.0,66.6774,66.7975,66.6682,66.7328,115600.0
2022-06-29 15:20:00,72.23,72.3,72.21,72.29,103132.0,66.7236,66.7883,66.7051,66.779,103132.0
2022-06-29 15:25:00,72.29,72.36,72.27,72.35,112390.0,66.779,66.8437,66.7606,66.8345,112390.0
2022-06-29 15:30:00,72.34,72.36,72.18,72.2,135699.0,66.8252,66.8437,66.6774,66.6959,135699.0
2022-06-29 15:35:00,72.19,72.2,72.1,72.13,198733.0,66.6867,66.6959,66.6035,66.6312,198733.0
2022-06-29 15:40:00,72.13,72.16,72.1,72.13,153836.0,66.6312,66.6589,66.6035,66.6312,153836.0
2022-06-29 15:45:00,72.13,72.14,72.05,72.1,140071.0,66.6312,66.6405,66.5573,66.6035,140071.0
2022-06-29 15:50:00,72.11,72.17,72.0,72.09,388129.0,66.6128,66.6682,66.5111,66.5943,388129.0
2022-06-29 15:55:00,72.08,72.22,72.08,72.13,669825.0,66.585,66.7144,66.585,66.6312,669825.0
2022-06-30 09:30:00,71.76,71.82,71.52,71.52,520383.0,66.2894,66.3449,66.0677,66.0677,520383.0
2022-06-30 09:35:00,71.5,71.63,71.39,71.4,384657.0,66.0493,66.1693,65.9476,65.9569,384657.0
2022-06-30 09:40:00,71.4,71.63,71.33,71.62,235850.0,65.9569,66.1693,65.8922,66.1601,235850.0
2022-06-30 09:45:00,71.62,71.74,71.49,71.65,223147.0,66.1601,66.271,66.04,66.1878,223147.0
2022-06-30 09:50:00,71.64,71.76,71.58,71.7,226420.0,66.1786,66.2894,66.1232,66.234,226420.0
2022-06-30 09:55:00,71.69,71.79,71.6,71.69,150139.0,66.2248,66.3172,66.1416,66.2248,150139.0
2022-06-30 10:00:00,71.69,71.73,71.58,71.65,172312.0,66.2248,66.2617,66.1232,66.1878,172312.0
2022-06-30 10:05:00,71.64,71.79,71.64,71.74,158474.0,66.1786,66.3172,66.1786,66.271,158474.0
2022-06-30 10:10:00,71.73,71.81,71.71,71.76,158334.0,66.2617,66.3356,66.2432,66.2894,158334.0
2022-06-30 10:15:00,71.76,71.81,71.7,71.7,101269.0,66.2894,66.3356,66.234,66.234,101269.0
2022-06-30 10:20:00,71.7,71.72,71.61,71.67,127005.0,66.234,66.2525,66.1509,66.2063,127005.0
2022-06-30 10:25:00,71.66,71.73,71.65,71.7,93925.0,66.1971,66.2617,66.1878,66.234,93925.0
2022-06-30 10:30:00,71.7,71.87,71.66,71.83,141684.0,66.234,66.3911,66.1971,66.3541,141684.0
2022-06-30 10:35:00,71.83,71.88,71.75,71.77,64898.0,66.3541,66.4003,66.2802,66.2987,64898.0
2022-06-30 10:40:00,71.77,71.83,71.75,71.78,39701.0,66.2987,66.3541,66.2802,66.3079,39701.0
2022-06-30 10:45:00,71.78,71.86,71.76,71.84,54737.0,66.3079,66.3818,66.2894,66.3633,54737.0
2022-06-30 10:50:00,71.84,71.93,71.83,71.9,61608.0,66.3633,66.4465,66.3541,66.4188,61608.0
2022-06-30 10:55:00,71.9,72.02,71.89,72.0,118822.0,66.4188,66.5296,66.4095,66.5111,118822.0
2022-06-30 11:00:00,72.0,72.01,71.9,71.94,81654.0,66.5111,66.5204,66.4188,66.4557,81654.0
2022-06-30 11:05:00,71.94,71.99,71.9,71.96,172718.0,66.4557,66.5019,66.4188,66.4742,172718.0
2022-06-30 11:10:00,71.97,71.97,71.88,71.89,61056.0,66.4834,66.4834,66.4003,66.4095,61056.0
2022-06-30 11:15:00,71.89,71.89,71.74,71.75,79912.0,66.4095,66.4095,66.271,66.2802,79912.0
2022-06-30 11:20:00,71.75,71.82,71.71,71.82,53381.0,66.2802,66.3449,66.2432,66.3449,53381.0
2022-06-30 11:25:00,71.82,71.92,71.81,71.88,74387.0,66.3449,66.4372,66.3356,66.4003,74387.0
2022-06-30 11:30:00,71.88,71.92,71.83,71.87,117698.0,66.4003,66.4372,66.3541,66.3911,117698.0
2022-06-30 11:35:00,71.87,71.91,71.84,71.9,58167.0,66.3911,66.428,66.3633,66.4188,58167.0
2022-06-30 11:40:00,71.9,71.99,71.89,71.96,104202.0,66.4188,66.5019,66.4095,66.4742,104202.0
2022-06-30 11:45:00,71.96,72.02,71.94,71.98,109748.0,66.4742,66.5296,66.4557,66.4927,109748.0
2022-06-30 11:50:00,71.98,72.08,71.95,72.08,62247.0,66.4927,66.585,66.465,66.585,62247.0
2022-06-30 11:55:00,72.07,72.12,72.02,72.09,99946.0,66.5758,66.622,66.5296,66.5943,99946.0
2022-06-30 12:00:00,72.1,72.13,72.06,72.07,59912.0,66.6035,66.6312,66.5666,66.5758,59912.0
2022-06-30 12:05:00,72.08,72.09,72.02,72.03,55736.0,66.585,66.5943,66.5296,66.5389,55736.0
2022-06-30 12:10:00,72.03,72.06,71.99,72.05,87643.0,66.5389,66.5666,66.5019,66.5573,87643.0
2022-06-30 12:15:00,72.06,72.15,72.05,72.13,41376.0,66.5666,66.6497,66.5573,66.6312,41376.0
2022-06-30 12:20:00,72.13,72.26,72.11,72.25,87590.0,66.6312,66.7513,66.6128,66.7421,87590.0
2022-06-30 12:25:00,72.26,72.32,72.25,72.27,61346.0,66.7513,66.8067,66.7421,66.7606,61346.0
2022-06-30 12:30:00,72.27,72.31,72.21,72.21,101553.0,66.7606,66.7975,66.7051,66.7051,101553.0
2022-06-30 12:35:00,72.22,72.22,72.16,72.19,57124.0,66.7144,66.7144,66.6589,66.6867,57124.0
2022-06-30 12:40:00,72.19,72.22,72.15,72.2,37387.0,66.6867,66.7144,66.6497,66.6959,37387.0
2022-06-30 12:45:00,72.21,72.25,72.17,72.18,94395.0,66.7051,66.7421,66.6682,66.6774,94395.0
2022-06-30 12:50:00,72.19,72.23,72.14,72.22,163857.0,66.6867,66.7236,66.6405,66.7144,163857.0
2022-06-30 12:55:00,72.22,72.24,72.16,72.18,35074.0,66.7144,66.7328,66.6589,66.6774,35074.0
2022-06-30 13:00:00,72.19,72.27,72.18,72.26,29797.0,66.6867,66.7606,66.6774,66.7513,29797.0
2022-06-30 13:05:00,72.26,72.26,72.18,72.2,103056.0,66.7513,66.7513,66.6774,66.6959,103056.0
2022-06-30 13:10:00,72.2,72.2,72.04,72.05,555444.0,66.6959,66.6959,66.5481,66.5573,555444.0
2022-06-30 13:15:00,72.05,72.1,72.04,72.07,65338.0,66.5573,66.6035,66.5481,66.5758,65338.0
2022-06-30 13:20:00,72.08,72.22,72.06,72.22,33754.0,66.585,66.7144,66.5666,66.7144,33754.0
2022-06-30 13:25:00,72.22,72.27,72.22,72.23,111518.0,66.7144,66.7606,66.7144,66.7236,111518.0
2022-06-30 13:30:00,72.23,72.34,72.23,72.33,68376.0,66.7236,66.8252,66.7236,66.816,68376.0
2022-06-30 13:35:00,72.33,72.34,72.29,72.3,64094.0,66.816,66.8252,66.779,66.7883,64094.0
2022-06-30 13:40:00,72.31,72.36,72.21,72.21,129795.0,66.7975,66.8437,66.7051,66.7051,129795.0
2022-06-30 13:45:00,72.22,72.34,72.22,72.34,46415.0,66.7144,66.8252,66.7144,66.8252,46415.0
2022-06-30 13:50:00,72.34,72.46,72.33,72.42,53260.0,66.8252,66.9361,66.816,66.8991,53260.0
2022-06-30 13:55:00,72.42,72.42,72.37,72.42,73169.0,66.8991,66.8991,66.8529,66.8991,73169.0
2022-06-30 14:00:00,72.42,72.48,72.41,72.46,56274.0,66.8991,66.9545,66.8899,66.9361,56274.0
2022-06-30 14:05:00,72.46,72.5,72.34,72.35,130058.0,66.9361,66.973,66.8252,66.8345,130058.0
2022-06-30 14:10:00,72.35,72.39,72.27,72.27,59050.0,66.8345,66.8714,66.7606,66.7606,59050.0
2022-06-30 14:15:00,72.26,72.31,72.24,72.3,56626.0,66.7513,66.7975,66.7328,66.7883,56626.0
2022-06-30 14:20:00,72.29,72.29,72.13,72.13,122890.0,66.779,66.779,66.6312,66.6312,122890.0
2022-06-30 14:25:00,72.12,72.2,72.06,72.18,134475.0,66.622,66.6959,66.5666,66.6774,134475.0
2022-06-30 14:30:00,72.19,72.28,72.18,72.23,62397.0,66.6867,66.7698,66.6774,66.7236,62397.0
2022-06-30 14:35:00,72.23,72.28,72.2,72.27,73258.0,66.7236,66.7698,66.6959,66.7606,73258.0
2022-06-30 14:40:00,72.27,72.27,72.06,72.09,161562.0,66.7606,66.7606,66.5666,66.5943,161562.0
2022-06-30 14:45:00,72.09,72.17,72.07,72.09,107550.0,66.5943,66.6682,66.5758,66.5943,107550.0
2022-06-30 14:50:00,72.1,72.13,72.01,72.04,307536.0,66.6035,66.6312,66.5204,66.5481,307536.0
2022-06-30 14:55:00,72.04,72.12,72.02,72.11,105759.0,66.5481,66.622,66.5296,66.6128,105759.0
2022-06-30 15:00:00,72.11,72.15,72.08,72.1,100884.0,66.6128,66.6497,66.585,66.6035,100884.0
2022-06-30 15:05:00,72.11,72.11,71.89,71.92,121426.0,66.6128,66.6128,66.4095,66.4372,121426.0
2022-06-30 15:10:00,71.92,71.99,71.89,71.92,356887.0,66.4372,66.5019,66.4095,66.4372,356887.0
2022-06-30 15:15:00,71.92,71.92,71.75,71.76,466275.0,66.4372,66.4372,66.2802,66.2894,466275.0
2022-06-30 15:20:00,71.77,71.91,71.74,71.9,213678.0,66.2987,66.428,66.271,66.4188,213678.0
2022-06-30 15:25:00,71.91,72.13,71.9,72.13,123647.0,66.428,66.6312,66.4188,66.6312,123647.0
2022-06-30 15:30:00,72.12,72.25,72.08,72.25,197041.0,66.622,66.7421,66.585,66.7421,197041.0
2022-06-30 15:35:00,72.24,72.35,72.18,72.22,360841.0,66.7328,66.8345,66.6774,66.7144,360841.0
2022-06-30 15:40:00,72.22,72.24,72.0,72.05,199850.0,66.7144,66.7328,66.5111,66.5573,199850.0
2022-06-30 15:45:00,72.04,72.27,72.02,72.15,371578.0,66.5481,66.7606,66.5296,66.6497,371578.0
2022-06-30 15:50:00,72.16,72.25,71.9,71.94,708150.0,66.6589,66.7421,66.4188,66.4557,708150.0
2022-06-30 15:55:00,71.93,72.24,71.89,72.19,777974.0,66.4465,66.7328,66.4095,66.6867,777974.0
2022-07-01 09:30:00,72.2,72.46,72.08,72.44,308115.0,66.6959,66.9361,66.585,66.9176,308115.0
2022-07-01 09:35:00,72.44,72.46,72.32,72.41,192584.0,66.9176,66.9361,66.8067,66.8899,192584.0
2022-07-01 09:40:00,72.41,72.62,72.37,72.55,127230.0,66.8899,67.0839,66.8529,67.0192,127230.0
2022-07-01 09:45:00,72.54,72.67,72.51,72.62,208889.0,67.01,67.1301,66.9823,67.0839,208889.0
2022-07-01 09:50:00,72.62,72.68,72.58,72.61,128787.0,67.0839,67.1393,67.0469,67.0746,128787.0
2022-07-01 09:55:00,72.61,72.7,72.54,72.54,178934.0,67.0746,67.1578,67.01,67.01,178934.0
2022-07-01 10:00:00,72.55,72.73,72.45,72.51,229860.0,67.0192,67.1855,66.9268,66.9823,229860.0
2022-07-01 10:05:00,72.51,72.56,72.41,72.51,148920.0,66.9823,67.0285,66.8899,66.9823,148920.0
2022-07-01 10:10:00,72.51,72.55,72.15,72.17,120460.0,66.9823,67.0192,66.6497,66.6682,120460.0
2022-07-01 10:15:00,72.15,72.24,72.09,72.21,89424.0,66.6497,66.7328,66.5943,66.7051,89424.0
2022-07-01 10:20:00,72.21,72.3,72.1,72.28,102412.0,66.7051,66.7883,66.6035,66.7698,102412.0
2022-07-01 10:25:00,72.27,72.35,72.22,72.34,85393.0,66.7606,66.8345,66.7144,66.8252,85393.0
2022-07-01 10:30:00,72.34,72.35,72.27,72.34,105846.0,66.8252,66.8345,66.7606,66.8252,105846.0
2022-07-01 10:35:00,72.35,72.36,72.28,72.32,82993.0,66.8345,66.8437,66.7698,66.8067,82993.0
2022-07-01 10:40:00,72.31,72.49,72.3,72.46,73534.0,66.7975,66.9638,66.7883,66.9361,73534.0
2022-07-01 10:45:00,72.46,72.57,72.4,72.53,57498.0,66.9361,67.0377,66.8806,67.0007,57498.0
2022-07-01 10:50:00,72.53,72.53,72.41,72.48,81590.0,67.0007,67.0007,66.8899,66.9545,81590.0
2022-07-01 10:55:00,72.48,72.57,72.41,72.43,196091.0,66.9545,67.0377,66.8899,66.9084,196091.0
2022-07-01 11:00:00,72.42,72.42,72.24,72.28,106203.0,66.8991,66.8991,66.7328,66.7698,106203.0
2022-07-01 11:05:00,72.28,72.44,72.28,72.43,105347.0,66.7698,66.9176,66.7698,66.9084,105347.0
2022-07-01 11:10:00,72.43,72.5,72.37,72.43,83295.0,66.9084,66.973,66.8529,66.9084,83295.0
2022-07-01 11:15:00,72.42,72.62,72.41,72.51,138053.0,66.8991,67.0839,66.8899,66.9823,138053.0
2022-07-01 11:20:00,72.51,72.58,72.47,72.49,63171.0,66.9823,67.0469,66.9453,66.9638,63171.0
2022-07-01 11:25:00,72.5,72.5,72.39,72.4,49411.0,66.973,66.973,66.8714,66.8806,49411.0
2022-07-01 11:30:00,72.41,72.46,72.4,72.42,38896.0,66.8899,66.9361,66.8806,66.8991,38896.0
2022-07-01 11:35:00,72.42,72.52,72.4,72.41,56935.0,66.8991,66.9915,66.8806,66.8899,56935.0
2022-07-01 11:40:00,72.42,72.51,72.4,72.45,38180.0,66.8991,66.9823,66.8806,66.9268,38180.0
2022-07-01 11:45:00,72.45,72.51,72.43,72.5,32171.0,66.9268,66.9823,66.9084,66.973,32171.0
2022-07-01 11:50:00,72.49,72.5,72.29,72.31,51301.0,66.9638,66.973,66.779,66.7975,51301.0
2022-07-01 11:55:00,72.3,72.35,72.2,72.25,71550.0,66.7883,66.8345,66.6959,66.7421,71550.0
2022-07-01 12:00:00,72.25,72.25,72.12,72.19,73539.0,66.7421,66.7421,66.622,66.6867,73539.0
2022-07-01 12:05:00,72.2,72.28,72.19,72.25,214136.0,66.6959,66.7698,66.6867,66.7421,214136.0
2022-07-01 12:10:00,72.24,72.29,72.2,72.27,145923.0,66.7328,66.779,66.6959,66.7606,145923.0
2022-07-01 12:15:00,72.26,72.41,72.24,72.39,64532.0,66.7513,66.8899,66.7328,66.8714,64532.0
2022-07-01 12:20:00,72.39,72.4,72.32,72.4,41500.0,66.8714,66.8806,66.8067,66.8806,41500.0
2022-07-01 12:25:00,72.4,72.41,72.29,72.36,40738.0,66.8806,66.8899,66.779,66.8437,40738.0
2022-07-01 12:30:00,72.37,72.42,72.34,72.34,36106.0,66.8529,66.8991,66.8252,66.8252,36106.0
2022-07-01 12:35:00,72.35,72.41,72.34,72.35,45254.0,66.8345,66.8899,66.8252,66.8345,45254.0
2022-07-01 12:40:00,72.35,72.37,72.3,72.3,59513.0,66.8345,66.8529,66.7883,66.7883,59513.0
2022-07-01 12:45:00,72.29,72.35,72.27,72.35,32599.0,66.779,66.8345,66.7606,66.8345,32599.0
2022-07-01 12:50:00,72.36,72.43,72.35,72.4,52107.0,66.8437,66.9084,66.8345,66.8806,52107.0
2022-07-01 12:55:00,72.4,72.41,72.28,72.28,37667.0,66.8806,66.8899,66.7698,66.7698,37667.0
2022-07-01 13:00:00,72.28,72.32,72.23,72.24,58699.0,66.7698,66.8067,66.7236,66.7328,58699.0
2022-07-01 13:05:00,72.24,72.31,72.23,72.3,32793.0,66.7328,66.7975,66.7236,66.7883,32793.0
2022-07-01 13:10:00,72.31,72.34,72.27,72.32,57645.0,66.7975,66.8252,66.7606,66.8067,57645.0
2022-07-01 13:15:00,72.33,72.39,72.27,72.36,50858.0,66.816,66.8714,66.7606,66.8437,50858.0
2022-07-01 13:20:00,72.36,72.38,72.3,72.36,31794.0,66.8437,66.8622,66.7883,66.8437,31794.0
2022-07-01 13:25:00,72.36,72.45,72.35,72.45,21453.0,66.8437,66.9268,66.8345,66.9268,21453.0
2022-07-01 13:30:00,72.45,72.51,72.45,72.47,59819.0,66.9268,66.9823,66.9268,66.9453,59819.0
2022-07-01 13:35:00,72.47,72.62,72.43,72.57,142721.0,66.9453,67.0839,66.9084,67.0377,142721.0
2022-07-01 13:40:00,72.58,72.67,72.57,72.67,68254.0,67.0469,67.1301,67.0377,67.1301,68254.0
2022-07-01 13:45:00,72.67,72.75,72.66,72.75,55139.0,67.1301,67.204,67.1208,67.204,55139.0
2022-07-01 13:50:00,72.75,72.75,72.67,72.67,25265.0,67.204,67.204,67.1301,67.1301,25265.0
2022-07-01 13:55:00,72.68,72.72,72.67,72.72,42054.0,67.1393,67.1763,67.1301,67.1763,42054.0
2022-07-01 14:00:00,72.71,72.77,72.71,72.72,60865.0,67.167,67.2224,67.167,67.1763,60865.0
2022-07-01 14:05:00,72.73,72.77,72.69,72.71,129753.0,67.1855,67.2224,67.1485,67.167,129753.0
2022-07-01 14:10:00,72.71,72.75,72.64,72.75,53907.0,67.167,67.204,67.1024,67.204,53907.0
2022-07-01 14:15:00,72.75,72.82,72.74,72.82,79434.0,67.204,67.2686,67.1947,67.2686,79434.0
2022-07-01 14:20:00,72.82,72.98,72.8,72.98,63508.0,67.2686,67.4164,67.2502,67.4164,63508.0
2022-07-01 14:25:00,72.98,72.99,72.92,72.94,74723.0,67.4164,67.4257,67.361,67.3795,74723.0
2022-07-01 14:30:00,72.94,73.04,72.94,73.03,38623.0,67.3795,67.4719,67.3795,67.4626,38623.0
2022-07-01 14:35:00,73.03,73.04,72.96,72.98,88234.0,67.4626,67.4719,67.398,67.4164,88234.0
2022-07-01 14:40:00,72.98,72.98,72.93,72.93,39452.0,67.4164,67.4164,67.3702,67.3702,39452.0
2022-07-01 14:45:00,72.93,73.01,72.92,73.01,75386.0,67.3702,67.4441,67.361,67.4441,75386.0
2022-07-01 14:50:00,73.02,73.03,72.94,72.95,63108.0,67.4534,67.4626,67.3795,67.3887,63108.0
2022-07-01 14:55:00,72.95,73.03,72.93,73.02,64737.0,67.3887,67.4626,67.3702,67.4534,64737.0
2022-07-01 15:00:00,73.02,73.06,72.88,72.93,164718.0,67.4534,67.4903,67.3241,67.3702,164718.0
2022-07-01 15:05:00,72.93,73.04,72.93,73.03,348638.0,67.3702,67.4719,67.3702,67.4626,348638.0
2022-07-01 15:10:00,73.03,73.09,73.01,73.06,292259.0,67.4626,67.518,67.4441,67.4903,292259.0
2022-07-01 15:15:00,73.07,73.11,73.04,73.05,189227.0,67.4996,67.5365,67.4719,67.4811,189227.0
2022-07-01 15:20:00,73.05,73.07,72.97,73.01,107819.0,67.4811,67.4996,67.4072,67.4441,107819.0
2022-07-01 15:25:00,73.01,73.05,72.96,73.0,171454.0,67.4441,67.4811,67.398,67.4349,171454.0
2022-07-01 15:30:00,72.99,73.14,72.99,73.11,153957.0,67.4257,67.5642,67.4257,67.5365,153957.0
2022-07-01 15:35:00,73.11,73.17,73.11,73.16,185672.0,67.5365,67.5919,67.5365,67.5827,185672.0
2022-07-01 15:40:00,73.16,73.25,73.16,73.18,208276.0,67.5827,67.6658,67.5827,67.6012,208276.0
2022-07-01 15:45:00,73.18,73.24,73.14,73.21,227353.0,67.6012,67.6566,67.5642,67.6289,227353.0
2022-07-01 15:50:00,73.22,73.27,73.09,73.17,700642.0,67.6381,67.6843,67.518,67.5919,700642.0
2022-07-01 15:55:00,73.17,73.23,73.11,73.21,1166901.0,67.5919,67.6474,67.5365,67.6289,1166901.0
2022-07-05 09:30:00,72.72,72.97,72.71,72.85,244481.0,67.1763,67.4072,67.167,67.2963,244481.0
2022-07-05 09:35:00,72.85,72.99,72.78,72.89,151900.0,67.2963,67.4257,67.2317,67.3333,151900.0
2022-07-05 09:40:00,72.88,72.89,72.51,72.52,328565.0,67.3241,67.3333,66.9823,66.9915,328565.0
2022-07-05 09:45:00,72.51,72.62,72.44,72.49,294141.0,66.9823,67.0839,66.9176,66.9638,294141.0
2022-07-05 09:50:00,72.49,72.52,72.38,72.45,159544.0,66.9638,66.9915,66.8622,66.9268,159544.0
2022-07-05 09:55:00,72.46,72.58,72.41,72.41,124014.0,66.9361,67.0469,66.8899,66.8899,124014.0
2022-07-05 10:00:00,72.4,72.42,72.22,72.24,192115.0,66.8806,66.8991,66.7144,66.7328,192115.0
2022-07-05 10:05:00,72.25,72.28,72.16,72.19,78126.0,66.7421,66.7698,66.6589,66.6867,78126.0
2022-07-05 10:10:00,72.18,72.24,72.06,72.1,212160.0,66.6774,66.7328,66.5666,66.6035,212160.0
2022-07-05 10:15:00,72.11,72.11,71.83,71.89,166693.0,66.6128,66.6128,66.3541,66.4095,166693.0
2022-07-05 10:20:00,71.9,72.04,71.88,71.98,95763.0,66.4188,66.5481,66.4003,66.4927,95763.0
2022-07-05 10:25:00,71.99,72.12,71.98,72.09,200220.0,66.5019,66.622,66.4927,66.5943,200220.0
2022-07-05 10:30:00,72.09,72.17,71.98,71.98,143327.0,66.5943,66.6682,66.4927,66.4927,143327.0
2022-07-05 10:35:00,71.98,72.19,71.95,72.05,154153.0,66.4927,66.6867,66.465,66.5573,154153.0
2022-07-05 10:40:00,72.05,72.05,71.79,71.79,116570.0,66.5573,66.5573,66.3172,66.3172,116570.0
2022-07-05 10:45:00,71.78,71.89,71.73,71.89,163844.0,66.3079,66.4095,66.2617,66.4095,163844.0
2022-07-05 10:50:00,71.89,71.9,71.81,71.84,116509.0,66.4095,66.4188,66.3356,66.3633,116509.0
2022-07-05 10:55:00,71.83,71.85,71.68,71.73,146243.0,66.3541,66.3726,66.2155,66.2617,146243.0
2022-07-05 11:00:00,71.71,71.71,71.61,71.64,224515.0,66.2432,66.2432,66.1509,66.1786,224515.0
2022-07-05 11:05:00,71.64,71.66,71.58,71.66,73222.0,66.1786,66.1971,66.1232,66.1971,73222.0
2022-07-05 11:10:00,71.66,71.72,71.63,71.68,90639.0,66.1971,66.2525,66.1693,66.2155,90639.0
2022-07-05 11:15:00,71.68,71.84,71.67,71.84,95117.0,66.2155,66.3633,66.2063,66.3633,95117.0
2022-07-05 11:20:00,71.85,71.88,71.72,71.79,94043.0,66.3726,66.4003,66.2525,66.3172,94043.0
2022-07-05 11:25:00,71.8,71.85,71.76,71.82,176722.0,66.3264,66.3726,66.2894,66.3449,176722.0
2022-07-05 11:30:00,71.82,71.91,71.79,71.87,61743.0,66.3449,66.428,66.3172,66.3911,61743.0
2022-07-05 11:35:00,71.88,71.92,71.84,71.88,122002.0,66.4003,66.4372,66.3633,66.4003,122002.0
2022-07-05 11:40:00,71.88,72.09,71.88,72.08,91104.0,66.4003,66.5943,66.4003,66.585,91104.0
2022-07-05 11:45:00,72.09,72.14,72.06,72.13,92659.0,66.5943,66.6405,66.5666,66.6312,92659.0
2022-07-05 11:50:00,72.12,72.12,71.98,72.03,142539.0,66.622,66.622,66.4927,66.5389,142539.0
2022-07-05 11:55:00,72.02,72.05,71.96,71.98,135005.0,66.5296,66.5573,66.4742,66.4927,135005.0
2022-07-05 12:00:00,71.98,72.01,71.9,71.93,102268.0,66.4927,66.5204,66.4188,66.4465,102268.0
2022-07-05 12:05:00,71.93,72.02,71.92,72.01,60649.0,66.4465,66.5296,66.4372,66.5204,60649.0
2022-07-05 12:10:00,72.01,72.12,71.99,72.05,73775.0,66.5204,66.622,66.5019,66.5573,73775.0
2022-07-05 12:15:00,72.06,72.11,71.95,72.1,84941.0,66.5666,66.6128,66.465,66.6035,84941.0
2022-07-05 12:20:00,72.11,72.27,72.05,72.26,106626.0,66.6128,66.7606,66.5573,66.7513,106626.0
2022-07-05 12:25:00,72.26,72.31,72.23,72.24,101702.0,66.7513,66.7975,66.7236,66.7328,101702.0
2022-07-05 12:30:00,72.23,72.26,72.13,72.13,80088.0,66.7236,66.7513,66.6312,66.6312,80088.0
2022-07-05 12:35:00,72.13,72.19,72.11,72.15,43447.0,66.6312,66.6867,66.6128,66.6497,43447.0
2022-07-05 12:40:00,72.14,72.16,72.06,72.09,44632.0,66.6405,66.6589,66.5666,66.5943,44632.0
2022-07-05 12:45:00,72.09,72.11,72.05,72.05,47233.0,66.5943,66.6128,66.5573,66.5573,47233.0
2022-07-05 12:50:00,72.04,72.09,72.02,72.07,47741.0,66.5481,66.5943,66.5296,66.5758,47741.0
2022-07-05 12:55:00,72.06,72.13,72.05,72.1,41505.0,66.5666,66.6312,66.5573,66.6035,41505.0
2022-07-05 13:00:00,72.1,72.22,72.09,72.21,49658.0,66.6035,66.7144,66.5943,66.7051,49658.0
2022-07-05 13:05:00,72.22,72.22,72.1,72.17,91598.0,66.7144,66.7144,66.6035,66.6682,91598.0
2022-07-05 13:10:00,72.16,72.23,72.15,72.2,80593.0,66.6589,66.7236,66.6497,66.6959,80593.0
2022-07-05 13:15:00,72.2,72.29,72.19,72.28,151688.0,66.6959,66.779,66.6867,66.7698,151688.0
2022-07-05 13:20:00,72.28,72.31,72.2,72.21,73870.0,66.7698,66.7975,66.6959,66.7051,73870.0
2022-07-05 13:25:00,72.2,72.23,72.13,72.13,99238.0,66.6959,66.7236,66.6312,66.6312,99238.0
2022-07-05 13:30:00,72.13,72.14,72.03,72.1,102591.0,66.6312,66.6405,66.5389,66.6035,102591.0
2022-07-05 13:35:00,72.1,72.2,72.1,72.19,105197.0,66.6035,66.6959,66.6035,66.6867,105197.0
2022-07-05 13:40:00,72.19,72.23,72.16,72.17,44616.0,66.6867,66.7236,66.6589,66.6682,44616.0
2022-07-05 13:45:00,72.17,72.2,72.09,72.2,48007.0,66.6682,66.6959,66.5943,66.6959,48007.0
2022-07-05 13:50:00,72.19,72.21,72.17,72.19,90839.0,66.6867,66.7051,66.6682,66.6867,90839.0
2022-07-05 13:55:00,72.18,72.23,72.17,72.2,186594.0,66.6774,66.7236,66.6682,66.6959,186594.0
2022-07-05 14:00:00,72.2,72.33,72.16,72.31,203441.0,66.6959,66.816,66.6589,66.7975,203441.0
2022-07-05 14:05:00,72.31,72.32,72.22,72.24,137888.0,66.7975,66.8067,66.7144,66.7328,137888.0
2022-07-05 14:10:00,72.24,72.33,72.24,72.3,35837.0,66.7328,66.816,66.7328,66.7883,35837.0
2022-07-05 14:15:00,72.31,72.36,72.26,72.36,91814.0,66.7975,66.8437,66.7513,66.8437,91814.0
2022-07-05 14:20:00,72.36,72.37,72.3,72.37,180591.0,66.8437,66.8529,66.7883,66.8529,180591.0
2022-07-05 14:25:00,72.37,72.46,72.33,72.42,241627.0,66.8529,66.9361,66.816,66.8991,241627.0
2022-07-05 14:30:00,72.42,72.51,72.34,72.48,365658.0,66.8991,66.9823,66.8252,66.9545,365658.0
2022-07-05 14:35:00,72.48,72.6,72.46,72.6,73168.0,66.9545,67.0654,66.9361,67.0654,73168.0
2022-07-05 14:40:00,72.59,72.62,72.56,72.57,109171.0,67.0562,67.0839,67.0285,67.0377,109171.0
2022-07-05 14:45:00,72.58,72.61,72.51,72.54,122316.0,67.0469,67.0746,66.9823,67.01,122316.0
2022-07-05 14:50:00,72.54,72.59,72.53,72.59,98035.0,67.01,67.0562,67.0007,67.0562,98035.0
2022-07-05 14:55:00,72.58,72.62,72.55,72.56,210025.0,67.0469,67.0839,67.0192,67.0285,210025.0
2022-07-05 15:00:00,72.56,72.59,72.49,72.54,133877.0,67.0285,67.0562,66.9638,67.01,133877.0
2022-07-05 15:05:00,72.55,72.67,72.54,72.67,259684.0,67.0192,67.1301,67.01,67.1301,259684.0
2022-07-05 15:10:00,72.68,72.71,72.65,72.7,91488.0,67.1393,67.167,67.1116,67.1578,91488.0
2022-07-05 15:15:00,72.7,72.71,72.55,72.58,151221.0,67.1578,67.167,67.0192,67.0469,151221.0
2022-07-05 15:20:00,72.58,72.74,72.57,72.72,162785.0,67.0469,67.1947,67.0377,67.1763,162785.0
2022-07-05 15:25:00,72.73,72.8,72.7,72.76,200348.0,67.1855,67.2502,67.1578,67.2132,200348.0
2022-07-05 15:30:00,72.76,72.81,72.7,72.8,172108.0,67.2132,67.2594,67.1578,67.2502,172108.0
2022-07-05 15:35:00,72.8,72.81,72.66,72.72,222080.0,67.2502,67.2594,67.1208,67.1763,222080.0
2022-07-05 15:40:00,72.72,72.73,72.66,72.7,165324.0,67.1763,67.1855,67.1208,67.1578,165324.0
2022-07-05 15:45:00,72.7,72.8,72.7,72.8,209560.0,67.1578,67.2502,67.1578,67.2502,209560.0
2022-07-05 15:50:00,72.79,72.81,72.68,72.79,462555.0,67.2409,67.2594,67.1393,67.2409,462555.0
2022-07-05 15:55:00,72.78,72.79,72.67,72.78,894394.0,67.2317,67.2409,67.1301,67.2317,894394.0
2022-07-06 09:30:00,73.02,73.22,73.0,73.18,463864.0,67.4534,67.6381,67.4349,67.6012,463864.0
2022-07-06 09:35:00,73.19,73.35,73.09,73.22,305776.0,67.6104,67.7582,67.518,67.6381,305776.0
2022-07-06 09:40:00,73.22,73.3,73.15,73.28,296646.0,67.6381,67.712,67.5735,67.6936,296646.0
2022-07-06 09:45:00,73.27,73.37,73.16,73.3,176221.0,67.6843,67.7767,67.5827,67.712,176221.0
2022-07-06 09:50:00,73.3,73.36,73.15,73.18,141490.0,67.712,67.7675,67.5735,67.6012,141490.0
2022-07-06 09:55:00,73.18,73.29,73.14,73.2,90742.0,67.6012,67.7028,67.5642,67.6197,90742.0
2022-07-06 10:00:00,73.19,73.27,73.14,73.21,213873.0,67.6104,67.6843,67.5642,67.6289,213873.0
2022-07-06 10:05:00,73.21,73.43,73.19,73.35,102615.0,67.6289,67.8321,67.6104,67.7582,102615.0
2022-07-06 10:10:00,73.36,73.38,73.1,73.13,124202.0,67.7675,67.7859,67.5273,67.555,124202.0
2022-07-06 10:15:00,73.12,73.31,73.11,73.27,79942.0,67.5458,67.7213,67.5365,67.6843,79942.0
2022-07-06 10:20:00,73.27,73.41,73.26,73.4,92633.0,67.6843,67.8137,67.6751,67.8044,92633.0
2022-07-06 10:25:00,73.39,73.45,73.31,73.43,88050.0,67.7952,67.8506,67.7213,67.8321,88050.0
2022-07-06 10:30:00,73.43,73.47,73.29,73.31,98609.0,67.8321,67.8691,67.7028,67.7213,98609.0
2022-07-06 10:35:00,73.31,73.34,73.16,73.18,114307.0,67.7213,67.749,67.5827,67.6012,114307.0
2022-07-06 10:40:00,73.18,73.22,73.12,73.16,110257.0,67.6012,67.6381,67.5458,67.5827,110257.0
2022-07-06 10:45:00,73.16,73.21,73.04,73.05,70195.0,67.5827,67.6289,67.4719,67.4811,70195.0
2022-07-06 10:50:00,73.05,73.08,72.99,73.04,90519.0,67.4811,67.5088,67.4257,67.4719,90519.0
2022-07-06 10:55:00,73.03,73.13,73.01,73.06,52618.0,67.4626,67.555,67.4441,67.4903,52618.0
2022-07-06 11:00:00,73.07,73.07,72.9,72.98,77878.0,67.4996,67.4996,67.3425,67.4164,77878.0
2022-07-06 11:05:00,72.98,72.99,72.9,72.95,65553.0,67.4164,67.4257,67.3425,67.3887,65553.0
2022-07-06 11:10:00,72.95,73.09,72.91,73.07,43028.0,67.3887,67.518,67.3518,67.4996,43028.0
2022-07-06 11:15:00,73.07,73.09,73.03,73.05,138695.0,67.4996,67.518,67.4626,67.4811,138695.0
2022-07-06 11:20:00,73.04,73.05,73.0,73.05,51506.0,67.4719,67.4811,67.4349,67.4811,51506.0
2022-07-06 11:25:00,73.04,73.04,72.97,73.0,147298.0,67.4719,67.4719,67.4072,67.4349,147298.0
2022-07-06 11:30:00,72.99,73.02,72.9,72.99,92872.0,67.4257,67.4534,67.3425,67.4257,92872.0
2022-07-06 11:35:00,72.99,73.03,72.96,72.98,150031.0,67.4257,67.4626,67.398,67.4164,150031.0
2022-07-06 11:40:00,72.98,72.98,72.85,72.87,92350.0,67.4164,67.4164,67.2963,67.3148,92350.0
2022-07-06 11:45:00,72.85,72.97,72.83,72.97,92399.0,67.2963,67.4072,67.2779,67.4072,92399.0
2022-07-06 11:50:00,72.96,73.01,72.93,72.97,98076.0,67.398,67.4441,67.3702,67.4072,98076.0
2022-07-06 11:55:00,72.97,73.04,72.95,73.04,41644.0,67.4072,67.4719,67.3887,67.4719,41644.0
2022-07-06 12:00:00,73.03,73.05,72.91,72.91,53988.0,67.4626,67.4811,67.3518,67.3518,53988.0
2022-07-06 12:05:00,72.92,72.95,72.81,72.83,81956.0,67.361,67.3887,67.2594,67.2779,81956.0
2022-07-06 12:10:00,72.82,72.91,72.82,72.91,59651.0,67.2686,67.3518,67.2686,67.3518,59651.0
2022-07-06 12:15:00,72.91,72.91,72.86,72.87,69261.0,67.3518,67.3518,67.3056,67.3148,69261.0
2022-07-06 12:20:00,72.88,72.91,72.82,72.84,93207.0,67.3241,67.3518,67.2686,67.2871,93207.0
2022-07-06 12:25:00,72.83,72.86,72.82,72.86,52154.0,67.2779,67.3056,67.2686,67.3056,52154.0
2022-07-06 12:30:00,72.85,72.89,72.82,72.89,82471.0,67.2963,67.3333,67.2686,67.3333,82471.0
2022-07-06 12:35:00,72.89,72.91,72.82,72.83,56666.0,67.3333,67.3518,67.2686,67.2779,56666.0
2022-07-06 12:40:00,72.84,72.87,72.82,72.87,45828.0,67.2871,67.3148,67.2686,67.3148,45828.0
2022-07-06 12:45:00,72.87,72.89,72.85,72.88,32421.0,67.3148,67.3333,67.2963,67.3241,32421.0
2022-07-06 12:50:00,72.87,72.9,72.85,72.89,20980.0,67.3148,67.3425,67.2963,67.3333,20980.0
2022-07-06 12:55:00,72.88,72.92,72.87,72.92,25716.0,67.3241,67.361,67.3148,67.361,25716.0
2022-07-06 13:00:00,72.92,73.02,72.91,72.98,36387.0,67.361,67.4534,67.3518,67.4164,36387.0
2022-07-06 13:05:00,72.99,73.05,72.98,73.03,27359.0,67.4257,67.4811,67.4164,67.4626,27359.0
2022-07-06 13:10:00,73.02,73.03,72.94,72.96,74733.0,67.4534,67.4626,67.3795,67.398,74733.0
2022-07-06 13:15:00,72.96,72.97,72.9,72.94,55471.0,67.398,67.4072,67.3425,67.3795,55471.0
2022-07-06 13:20:00,72.95,72.95,72.89,72.89,25115.0,67.3887,67.3887,67.3333,67.3333,25115.0
2022-07-06 13:25:00,72.9,72.91,72.84,72.85,27050.0,67.3425,67.3518,67.2871,67.2963,27050.0
2022-07-06 13:30:00,72.84,72.89,72.84,72.85,33846.0,67.2871,67.3333,67.2871,67.2963,33846.0
2022-07-06 13:35:00,72.85,72.89,72.85,72.89,34899.0,67.2963,67.3333,67.2963,67.3333,34899.0
2022-07-06 13:40:00,72.88,72.9,72.85,72.87,51586.0,67.3241,67.3425,67.2963,67.3148,51586.0
2022-07-06 13:45:00,72.87,72.9,72.86,72.9,41621.0,67.3148,67.3425,67.3056,67.3425,41621.0
2022-07-06 13:50:00,72.89,72.93,72.87,72.92,51307.0,67.3333,67.3702,67.3148,67.361,51307.0
2022-07-06 13:55:00,72.92,72.93,72.88,72.91,61619.0,67.361,67.3702,67.3241,67.3518,61619.0
2022-07-06 14:00:00,72.9,73.0,72.77,72.85,179545.0,67.3425,67.4349,67.2224,67.2963,179545.0
2022-07-06 14:05:00,72.86,73.0,72.86,72.9,111287.0,67.3056,67.4349,67.3056,67.3425,111287.0
2022-07-06 14:10:00,72.89,72.93,72.73,72.91,153287.0,67.3333,67.3702,67.1855,67.3518,153287.0
2022-07-06 14:15:00,72.91,72.91,72.78,72.8,59640.0,67.3518,67.3518,67.2317,67.2502,59640.0
2022-07-06 14:20:00,72.79,72.89,72.79,72.87,66275.0,67.2409,67.3333,67.2409,67.3148,66275.0
2022-07-06 14:25:00,72.86,73.15,72.82,73.14,212088.0,67.3056,67.5735,67.2686,67.5642,212088.0
2022-07-06 14:30:00,73.14,73.33,73.11,73.25,179607.0,67.5642,67.7398,67.5365,67.6658,179607.0
2022-07-06 14:35:00,73.25,73.4,73.23,73.34,87197.0,67.6658,67.8044,67.6474,67.749,87197.0
2022-07-06 14:40:00,73.34,73.47,73.33,73.38,204721.0,67.749,67.8691,67.7398,67.7859,204721.0
2022-07-06 14:45:00,73.38,73.42,73.26,73.26,198447.0,67.7859,67.8229,67.6751,67.6751,198447.0
2022-07-06 14:50:00,73.26,73.3,73.23,73.28,63642.0,67.6751,67.712,67.6474,67.6936,63642.0
2022-07-06 14:55:00,73.27,73.31,73.23,73.3,63327.0,67.6843,67.7213,67.6474,67.712,63327.0
2022-07-06 15:00:00,73.3,73.31,73.19,73.27,65103.0,67.712,67.7213,67.6104,67.6843,65103.0
2022-07-06 15:05:00,73.27,73.29,73.23,73.29,118311.0,67.6843,67.7028,67.6474,67.7028,118311.0
2022-07-06 15:10:00,73.3,73.38,73.29,73.38,175654.0,67.712,67.7859,67.7028,67.7859,175654.0
2022-07-06 15:15:00,73.37,73.38,73.31,73.32,133007.0,67.7767,67.7859,67.7213,67.7305,133007.0
2022-07-06 15:20:00,73.32,73.4,73.3,73.36,202788.0,67.7305,67.8044,67.712,67.7675,202788.0
2022-07-06 15:25:00,73.37,73.39,73.34,73.36,128410.0,67.7767,67.7952,67.749,67.7675,128410.0
2022-07-06 15:30:00,73.35,73.36,73.29,73.31,208687.0,67.7582,67.7675,67.7028,67.7213,208687.0
2022-07-06 15:35:00,73.32,73.39,73.3,73.31,284303.0,67.7305,67.7952,67.712,67.7213,284303.0
2022-07-06 15:40:00,73.31,73.32,73.24,73.28,369298.0,67.7213,67.7305,67.6566,67.6936,369298.0
2022-07-06 15:45:00,73.27,73.28,73.15,73.17,316449.0,67.6843,67.6936,67.5735,67.5919,316449.0
2022-07-06 15:50:00,73.18,73.21,72.93,72.96,566079.0,67.6012,67.6289,67.3702,67.398,566079.0
2022-07-06 15:55:00,72.96,72.97,72.84,72.97,834152.0,67.398,67.4072,67.2871,67.4072,834152.0
2022-07-07 09:30:00,72.9,73.07,72.83,73.06,530634.0,67.3425,67.4996,67.2779,67.4903,530634.0
2022-07-07 09:35:00,73.06,73.06,72.86,73.06,299359.0,67.4903,67.4903,67.3056,67.4903,299359.0
2022-07-07 09:40:00,73.07,73.14,72.96,72.97,157272.0,67.4996,67.5642,67.398,67.4072,157272.0
2022-07-07 09:45:00,72.97,73.02,72.86,72.96,141871.0,67.4072,67.4534,67.3056,67.398,141871.0
2022-07-07 09:50:00,72.97,72.98,72.8,72.8,236640.0,67.4072,67.4164,67.2502,67.2502,236640.0
2022-07-07 09:55:00,72.79,73.03,72.79,73.01,55849.0,67.2409,67.4626,67.2409,67.4441,55849.0
2022-07-07 10:00:00,73.01,73.01,72.85,72.89,92970.0,67.4441,67.4441,67.2963,67.3333,92970.0
2022-07-07 10:05:00,72.9,72.94,72.61,72.65,83450.0,67.3425,67.3795,67.0746,67.1116,83450.0
2022-07-07 10:10:00,72.65,72.84,72.63,72.81,121831.0,67.1116,67.2871,67.0931,67.2594,121831.0
2022-07-07 10:15:00,72.8,72.8,72.61,72.61,57691.0,67.2502,67.2502,67.0746,67.0746,57691.0
2022-07-07 10:20:00,72.61,72.74,72.6,72.69,58330.0,67.0746,67.1947,67.0654,67.1485,58330.0
2022-07-07 10:25:00,72.7,72.74,72.67,72.73,84266.0,67.1578,67.1947,67.1301,67.1855,84266.0
2022-07-07 10:30:00,72.74,72.84,72.71,72.84,72807.0,67.1947,67.2871,67.167,67.2871,72807.0
2022-07-07 10:35:00,72.85,72.91,72.8,72.81,65312.0,67.2963,67.3518,67.2502,67.2594,65312.0
2022-07-07 10:40:00,72.81,72.86,72.76,72.79,59106.0,67.2594,67.3056,67.2132,67.2409,59106.0
2022-07-07 10:45:00,72.79,72.86,72.75,72.86,56062.0,67.2409,67.3056,67.204,67.3056,56062.0
2022-07-07 10:50:00,72.87,72.91,72.83,72.89,71034.0,67.3148,67.3518,67.2779,67.3333,71034.0
2022-07-07 10:55:00,72.89,72.91,72.83,72.85,54979.0,67.3333,67.3518,67.2779,67.2963,54979.0
2022-07-07 11:00:00,72.85,72.91,72.82,72.88,57600.0,67.2963,67.3518,67.2686,67.3241,57600.0
2022-07-07 11:05:00,72.87,72.92,72.83,72.83,47045.0,67.3148,67.361,67.2779,67.2779,47045.0
2022-07-07 11:10:00,72.81,72.86,72.8,72.81,39646.0,67.2594,67.3056,67.2502,67.2594,39646.0
2022-07-07 11:15:00,72.81,72.85,72.79,72.81,54617.0,67.2594,67.2963,67.2409,67.2594,54617.0
2022-07-07 11:20:00,72.8,72.82,72.73,72.8,79838.0,67.2502,67.2686,67.1855,67.2502,79838.0
2022-07-07 11:25:00,72.8,72.85,72.71,72.73,58092.0,67.2502,67.2963,67.167,67.1855,58092.0
2022-07-07 11:30:00,72.73,72.8,72.72,72.78,35076.0,67.1855,67.2502,67.1763,67.2317,35076.0
2022-07-07 11:35:00,72.77,72.8,72.73,72.76,34729.0,67.2224,67.2502,67.1855,67.2132,34729.0
2022-07-07 11:40:00,72.76,72.84,72.75,72.8,74199.0,67.2132,67.2871,67.204,67.2502,74199.0
2022-07-07 11:45:00,72.8,72.83,72.76,72.8,33863.0,67.2502,67.2779,67.2132,67.2502,33863.0
2022-07-07 11:50:00,72.8,72.83,72.75,72.77,45469.0,67.2502,67.2779,67.204,67.2224,45469.0
2022-07-07 11:55:00,72.77,72.81,72.76,72.8,128025.0,67.2224,67.2594,67.2132,67.2502,128025.0
2022-07-07 12:00:00,72.81,72.83,72.78,72.8,24956.0,67.2594,67.2779,67.2317,67.2502,24956.0
2022-07-07 12:05:00,72.81,72.83,72.77,72.79,23333.0,67.2594,67.2779,67.2224,67.2409,23333.0
2022-07-07 12:10:00,72.79,72.8,72.74,72.8,43275.0,67.2409,67.2502,67.1947,67.2502,43275.0
2022-07-07 12:15:00,72.79,72.86,72.79,72.86,22144.0,67.2409,67.3056,67.2409,67.3056,22144.0
2022-07-07 12:20:00,72.85,72.87,72.83,72.86,63107.0,67.2963,67.3148,67.2779,67.3056,63107.0
2022-07-07 12:25:00,72.86,72.88,72.84,72.84,34154.0,67.3056,67.3241,67.2871,67.2871,34154.0
2022-07-07 12:30:00,72.85,72.87,72.81,72.87,74512.0,67.2963,67.3148,67.2594,67.3148,74512.0
2022-07-07 12:35:00,72.86,72.88,72.83,72.84,37277.0,67.3056,67.3241,67.2779,67.2871,37277.0
2022-07-07 12:40:00,72.84,72.9,72.83,72.84,20282.0,67.2871,67.3425,67.2779,67.2871,20282.0
2022-07-07 12:45:00,72.84,72.85,72.8,72.81,110247.0,67.2871,67.2963,67.2502,67.2594,110247.0
2022-07-07 12:50:00,72.8,72.82,72.77,72.77,71929.0,67.2502,67.2686,67.2224,67.2224,71929.0
2022-07-07 12:55:00,72.76,72.81,72.74,72.81,140549.0,67.2132,67.2594,67.1947,67.2594,140549.0
2022-07-07 13:00:00,72.8,72.82,72.74,72.76,114066.0,67.2502,67.2686,67.1947,67.2132,114066.0
2022-07-07 13:05:00,72.75,72.76,72.69,72.73,57495.0,67.204,67.2132,67.1485,67.1855,57495.0
2022-07-07 13:10:00,72.72,72.72,72.63,72.65,35880.0,67.1763,67.1763,67.0931,67.1116,35880.0
2022-07-07 13:15:00,72.65,72.73,72.65,72.72,45742.0,67.1116,67.1855,67.1116,67.1763,45742.0
2022-07-07 13:20:00,72.71,72.71,72.65,72.65,19666.0,67.167,67.167,67.1116,67.1116,19666.0
2022-07-07 13:25:00,72.65,72.65,72.6,72.65,76238.0,67.1116,67.1116,67.0654,67.1116,76238.0
2022-07-07 13:30:00,72.64,72.69,72.63,72.65,67446.0,67.1024,67.1485,67.0931,67.1116,67446.0
2022-07-07 13:35:00,72.66,72.7,72.65,72.69,69345.0,67.1208,67.1578,67.1116,67.1485,69345.0
2022-07-07 13:40:00,72.68,72.71,72.67,72.7,63322.0,67.1393,67.167,67.1301,67.1578,63322.0
2022-07-07 13:45:00,72.7,72.73,72.69,72.71,84175.0,67.1578,67.1855,67.1485,67.167,84175.0
2022-07-07 13:50:00,72.71,72.74,72.69,72.73,35843.0,67.167,67.1947,67.1485,67.1855,35843.0
2022-07-07 13:55:00,72.74,72.77,72.7,72.71,65827.0,67.1947,67.2224,67.1578,67.167,65827.0
2022-07-07 14:00:00,72.71,72.78,72.71,72.74,70991.0,67.167,67.2317,67.167,67.1947,70991.0
2022-07-07 14:05:00,72.73,72.77,72.72,72.74,26528.0,67.1855,67.2224,67.1763,67.1947,26528.0
2022-07-07 14:10:00,72.74,72.75,72.72,72.73,33777.0,67.1947,67.204,67.1763,67.1855,33777.0
2022-07-07 14:15:00,72.72,72.73,72.68,72.73,94835.0,67.1763,67.1855,67.1393,67.1855,94835.0
2022-07-07 14:20:00,72.72,72.75,72.71,72.75,67650.0,67.1763,67.204,67.167,67.204,67650.0
2022-07-07 14:25:00,72.75,72.76,72.74,72.75,164580.0,67.204,67.2132,67.1947,67.204,164580.0
2022-07-07 14:30:00,72.76,72.78,72.74,72.75,46134.0,67.2132,67.2317,67.1947,67.204,46134.0
2022-07-07 14:35:00,72.75,72.78,72.7,72.77,98756.0,67.204,67.2317,67.1578,67.2224,98756.0
2022-07-07 14:40:00,72.77,72.78,72.75,72.76,61070.0,67.2224,67.2317,67.204,67.2132,61070.0
2022-07-07 14:45:00,72.76,72.81,72.75,72.8,62391.0,67.2132,67.2594,67.204,67.2502,62391.0
2022-07-07 14:50:00,72.8,72.82,72.8,72.81,54897.0,67.2502,67.2686,67.2502,67.2594,54897.0
2022-07-07 14:55:00,72.82,72.87,72.81,72.86,68059.0,67.2686,67.3148,67.2594,67.3056,68059.0
2022-07-07 15:00:00,72.87,72.9,72.86,72.9,94548.0,67.3148,67.3425,67.3056,67.3425,94548.0
2022-07-07 15:05:00,72.9,72.95,72.9,72.95,71819.0,67.3425,67.3887,67.3425,67.3887,71819.0
2022-07-07 15:10:00,72.95,73.03,72.93,73.02,76127.0,67.3887,67.4626,67.3702,67.4534,76127.0
2022-07-07 15:15:00,73.03,73.11,73.02,73.09,77632.0,67.4626,67.5365,67.4534,67.518,77632.0
2022-07-07 15:20:00,73.09,73.12,73.06,73.07,83368.0,67.518,67.5458,67.4903,67.4996,83368.0
2022-07-07 15:25:00,73.07,73.08,73.02,73.03,76100.0,67.4996,67.5088,67.4534,67.4626,76100.0
2022-07-07 15:30:00,73.03,73.09,73.02,73.08,74259.0,67.4626,67.518,67.4534,67.5088,74259.0
2022-07-07 15:35:00,73.08,73.12,72.99,73.02,252412.0,67.5088,67.5458,67.4257,67.4534,252412.0
2022-07-07 15:40:00,73.02,73.06,72.99,73.02,171233.0,67.4534,67.4903,67.4257,67.4534,171233.0
2022-07-07 15:45:00,73.02,73.09,72.99,73.07,145613.0,67.4534,67.518,67.4257,67.4996,145613.0
2022-07-07 15:50:00,73.08,73.15,72.99,73.06,495627.0,67.5088,67.5735,67.4257,67.4903,495627.0
2022-07-07 15:55:00,73.06,73.11,73.02,73.03,660408.0,67.4903,67.5365,67.4534,67.4626,660408.0
2022-07-08 09:30:00,73.06,73.25,73.05,73.11,188587.0,67.4903,67.6658,67.4811,67.5365,188587.0
2022-07-08 09:35:00,73.1,73.3,73.09,73.24,254397.0,67.5273,67.712,67.518,67.6566,254397.0
2022-07-08 09:40:00,73.25,73.26,73.13,73.17,147611.0,67.6658,67.6751,67.555,67.5919,147611.0
2022-07-08 09:45:00,73.16,73.26,73.13,73.19,117810.0,67.5827,67.6751,67.555,67.6104,117810.0
2022-07-08 09:50:00,73.18,73.25,73.15,73.17,89683.0,67.6012,67.6658,67.5735,67.5919,89683.0
2022-07-08 09:55:00,73.18,73.32,73.15,73.27,128547.0,67.6012,67.7305,67.5735,67.6843,128547.0
2022-07-08 10:00:00,73.26,73.26,73.14,73.16,143703.0,67.6751,67.6751,67.5642,67.5827,143703.0
2022-07-08 10:05:00,73.16,73.19,73.1,73.13,49744.0,67.5827,67.6104,67.5273,67.555,49744.0
2022-07-08 10:10:00,73.13,73.2,73.12,73.13,64145.0,67.555,67.6197,67.5458,67.555,64145.0
2022-07-08 10:15:00,73.14,73.19,73.11,73.15,42886.0,67.5642,67.6104,67.5365,67.5735,42886.0
2022-07-08 10:20:00,73.15,73.28,73.13,73.27,26796.0,67.5735,67.6936,67.555,67.6843,26796.0
2022-07-08 10:25:00,73.28,73.45,73.27,73.45,118253.0,67.6936,67.8506,67.6843,67.8506,118253.0
2022-07-08 10:30:00,73.45,73.48,73.42,73.44,76983.0,67.8506,67.8783,67.8229,67.8414,76983.0
2022-07-08 10:35:00,73.44,73.47,73.41,73.41,163489.0,67.8414,67.8691,67.8137,67.8137,163489.0
2022-07-08 10:40:00,73.41,73.42,73.32,73.34,138696.0,67.8137,67.8229,67.7305,67.749,138696.0
2022-07-08 10:45:00,73.34,73.39,73.31,73.38,134198.0,67.749,67.7952,67.7213,67.7859,134198.0
2022-07-08 10:50:00,73.39,73.4,73.27,73.31,197881.0,67.7952,67.8044,67.6843,67.7213,197881.0
2022-07-08 10:55:00,73.32,73.36,73.32,73.34,58743.0,67.7305,67.7675,67.7305,67.749,58743.0
2022-07-08 11:00:00,73.33,73.35,73.23,73.23,72477.0,67.7398,67.7582,67.6474,67.6474,72477.0
2022-07-08 11:05:00,73.24,73.35,73.22,73.34,60313.0,67.6566,67.7582,67.6381,67.749,60313.0
2022-07-08 11:10:00,73.34,73.36,73.28,73.32,109140.0,67.749,67.7675,67.6936,67.7305,109140.0
2022-07-08 11:15:00,73.31,73.33,73.19,73.2,53561.0,67.7213,67.7398,67.6104,67.6197,53561.0
2022-07-08 11:20:00,73.21,73.22,73.07,73.07,50088.0,67.6289,67.6381,67.4996,67.4996,50088.0
2022-07-08 11:25:00,73.07,73.25,73.07,73.19,81660.0,67.4996,67.6658,67.4996,67.6104,81660.0
2022-07-08 11:30:00,73.19,73.2,73.15,73.17,42949.0,67.6104,67.6197,67.5735,67.5919,42949.0
2022-07-08 11:35:00,73.17,73.19,73.08,73.09,59336.0,67.5919,67.6104,67.5088,67.518,59336.0
2022-07-08 11:40:00,73.1,73.16,73.1,73.13,28558.0,67.5273,67.5827,67.5273,67.555,28558.0
2022-07-08 11:45:00,73.13,73.14,73.07,73.11,61275.0,67.555,67.5642,67.4996,67.5365,61275.0
2022-07-08 11:50:00,73.11,73.16,73.1,73.12,22364.0,67.5365,67.5827,67.5273,67.5458,22364.0
2022-07-08 11:55:00,73.11,73.13,73.09,73.12,28826.0,67.5365,67.555,67.518,67.5458,28826.0
2022-07-08 12:00:00,73.12,73.12,73.07,73.08,27261.0,67.5458,67.5458,67.4996,67.5088,27261.0
2022-07-08 12:05:00,73.08,73.08,72.96,72.96,41339.0,67.5088,67.5088,67.398,67.398,41339.0
2022-07-08 12:10:00,72.97,73.0,72.96,72.97,25510.0,67.4072,67.4349,67.398,67.4072,25510.0
2022-07-08 12:15:00,72.96,73.03,72.95,73.03,52234.0,67.398,67.4626,67.3887,67.4626,52234.0
2022-07-08 12:20:00,73.03,73.07,72.97,73.0,53757.0,67.4626,67.4996,67.4072,67.4349,53757.0
2022-07-08 12:25:00,73.0,73.01,72.95,73.01,93456.0,67.4349,67.4441,67.3887,67.4441,93456.0
2022-07-08 12:30:00,73.0,73.03,72.98,73.0,40142.0,67.4349,67.4626,67.4164,67.4349,40142.0
2022-07-08 12:35:00,72.98,73.0,72.91,72.92,48834.0,67.4164,67.4349,67.3518,67.361,48834.0
2022-07-08 12:40:00,72.92,72.94,72.87,72.9,102828.0,67.361,67.3795,67.3148,67.3425,102828.0
2022-07-08 12:45:00,72.89,72.93,72.85,72.92,40677.0,67.3333,67.3702,67.2963,67.361,40677.0
2022-07-08 12:50:00,72.91,72.91,72.77,72.8,69371.0,67.3518,67.3518,67.2224,67.2502,69371.0
2022-07-08 12:55:00,72.8,72.82,72.71,72.72,100789.0,67.2502,67.2686,67.167,67.1763,100789.0
2022-07-08 13:00:00,72.72,72.76,72.68,72.7,95179.0,67.1763,67.2132,67.1393,67.1578,95179.0
2022-07-08 13:05:00,72.71,72.76,72.7,72.73,72937.0,67.167,67.2132,67.1578,67.1855,72937.0
2022-07-08 13:10:00,72.73,72.77,72.72,72.73,94454.0,67.1855,67.2224,67.1763,67.1855,94454.0
2022-07-08 13:15:00,72.73,72.74,72.68,72.71,137982.0,67.1855,67.1947,67.1393,67.167,137982.0
2022-07-08 13:20:00,72.72,72.73,72.66,72.69,159024.0,67.1763,67.1855,67.1208,67.1485,159024.0
2022-07-08 13:25:00,72.68,72.79,72.68,72.78,66772.0,67.1393,67.2409,67.1393,67.2317,66772.0
2022-07-08 13:30:00,72.78,72.81,72.76,72.78,66950.0,67.2317,67.2594,67.2132,67.2317,66950.0
2022-07-08 13:35:00,72.78,72.83,72.78,72.81,163794.0,67.2317,67.2779,67.2317,67.2594,163794.0
2022-07-08 13:40:00,72.81,72.86,72.81,72.85,72247.0,67.2594,67.3056,67.2594,67.2963,72247.0
2022-07-08 13:45:00,72.84,72.9,72.83,72.89,61888.0,67.2871,67.3425,67.2779,67.3333,61888.0
2022-07-08 13:50:00,72.89,72.94,72.88,72.92,49858.0,67.3333,67.3795,67.3241,67.361,49858.0
2022-07-08 13:55:00,72.92,72.94,72.85,72.89,43347.0,67.361,67.3795,67.2963,67.3333,43347.0
2022-07-08 14:00:00,72.88,72.89,72.83,72.89,35375.0,67.3241,67.3333,67.2779,67.3333,35375.0
2022-07-08 14:05:00,72.89,72.96,72.88,72.94,59603.0,67.3333,67.398,67.3241,67.3795,59603.0
2022-07-08 14:10:00,72.95,72.96,72.93,72.95,21741.0,67.3887,67.398,67.3702,67.3887,21741.0
2022-07-08 14:15:00,72.95,73.0,72.94,73.0,40346.0,67.3887,67.4349,67.3795,67.4349,40346.0
2022-07-08 14:20:00,73.0,73.05,72.99,73.03,71019.0,67.4349,67.4811,67.4257,67.4626,71019.0
2022-07-08 14:25:00,73.04,73.04,73.0,73.02,26310.0,67.4719,67.4719,67.4349,67.4534,26310.0
2022-07-08 14:30:00,73.01,73.03,72.98,73.03,39041.0,67.4441,67.4626,67.4164,67.4626,39041.0
2022-07-08 14:35:00,73.03,73.08,73.02,73.06,108773.0,67.4626,67.5088,67.4534,67.4903,108773.0
2022-07-08 14:40:00,73.06,73.11,73.04,73.11,24235.0,67.4903,67.5365,67.4719,67.5365,24235.0
2022-07-08 14:45:00,73.11,73.11,73.06,73.06,36626.0,67.5365,67.5365,67.4903,67.4903,36626.0
2022-07-08 14:50:00,73.07,73.09,73.0,73.0,33111.0,67.4996,67.518,67.4349,67.4349,33111.0
2022-07-08 14:55:00,73.0,73.07,72.99,73.06,51982.0,67.4349,67.4996,67.4257,67.4903,51982.0
2022-07-08 15:00:00,73.06,73.16,73.05,73.16,96327.0,67.4903,67.5827,67.4811,67.5827,96327.0
2022-07-08 15:05:00,73.16,73.16,73.08,73.09,74060.0,67.5827,67.5827,67.5088,67.518,74060.0
2022-07-08 15:10:00,73.09,73.19,73.09,73.16,84150.0,67.518,67.6104,67.518,67.5827,84150.0
2022-07-08 15:15:00,73.16,73.16,73.11,73.14,54890.0,67.5827,67.5827,67.5365,67.5642,54890.0
2022-07-08 15:20:00,73.14,73.16,73.12,73.13,54268.0,67.5642,67.5827,67.5458,67.555,54268.0
2022-07-08 15:25:00,73.14,73.14,73.08,73.1,131293.0,67.5642,67.5642,67.5088,67.5273,131293.0
2022-07-08 15:30:00,73.09,73.12,72.98,73.02,96338.0,67.518,67.5458,67.4164,67.4534,96338.0
2022-07-08 15:35:00,73.02,73.06,72.99,73.03,69582.0,67.4534,67.4903,67.4257,67.4626,69582.0
2022-07-08 15:40:00,73.03,73.09,73.01,73.08,109073.0,67.4626,67.518,67.4441,67.5088,109073.0
2022-07-08 15:45:00,73.07,73.07,72.97,72.99,168439.0,67.4996,67.4996,67.4072,67.4257,168439.0
2022-07-08 15:50:00,72.98,72.99,72.9,72.99,517876.0,67.4164,67.4257,67.3425,67.4257,517876.0
2022-07-08 15:55:00,72.98,72.98,72.84,72.88,457559.0,67.4164,67.4164,67.2871,67.3241,457559.0
2022-07-11 09:30:00,72.81,73.3,72.8,73.29,473617.0,67.2594,67.712,67.2502,67.7028,473617.0
2022-07-11 09:35:00,73.26,73.3,73.14,73.18,238192.0,67.6751,67.712,67.5642,67.6012,238192.0
2022-07-11 09:40:00,73.18,73.27,73.1,73.25,143939.0,67.6012,67.6843,67.5273,67.6658,143939.0
2022-07-11 09:45:00,73.25,73.26,73.06,73.08,210097.0,67.6658,67.6751,67.4903,67.5088,210097.0
2022-07-11 09:50:00,73.09,73.2,73.08,73.12,128870.0,67.518,67.6197,67.5088,67.5458,128870.0
2022-07-11 09:55:00,73.12,73.12,72.9,73.02,149786.0,67.5458,67.5458,67.3425,67.4534,149786.0
2022-07-11 10:00:00,73.01,73.01,72.84,72.84,98415.0,67.4441,67.4441,67.2871,67.2871,98415.0
2022-07-11 10:05:00,72.83,72.91,72.8,72.83,86227.0,67.2779,67.3518,67.2502,67.2779,86227.0
2022-07-11 10:10:00,72.84,72.85,72.73,72.77,75251.0,67.2871,67.2963,67.1855,67.2224,75251.0
2022-07-11 10:15:00,72.78,72.84,72.72,72.73,60919.0,67.2317,67.2871,67.1763,67.1855,60919.0
2022-07-11 10:20:00,72.73,72.74,72.55,72.61,130156.0,67.1855,67.1947,67.0192,67.0746,130156.0
2022-07-11 10:25:00,72.6,72.68,72.56,72.68,95688.0,67.0654,67.1393,67.0285,67.1393,95688.0
2022-07-11 10:30:00,72.69,72.74,72.66,72.72,87060.0,67.1485,67.1947,67.1208,67.1763,87060.0
2022-07-11 10:35:00,72.72,72.74,72.68,72.69,105191.0,67.1763,67.1947,67.1393,67.1485,105191.0
2022-07-11 10:40:00,72.69,72.76,72.63,72.65,104096.0,67.1485,67.2132,67.0931,67.1116,104096.0
2022-07-11 10:45:00,72.66,72.72,72.61,72.7,65511.0,67.1208,67.1763,67.0746,67.1578,65511.0
2022-07-11 10:50:00,72.69,72.75,72.66,72.72,56235.0,67.1485,67.204,67.1208,67.1763,56235.0
2022-07-11 10:55:00,72.73,72.73,72.66,72.7,55765.0,67.1855,67.1855,67.1208,67.1578,55765.0
2022-07-11 11:00:00,72.69,72.84,72.68,72.84,49862.0,67.1485,67.2871,67.1393,67.2871,49862.0
2022-07-11 11:05:00,72.84,72.85,72.79,72.8,60300.0,67.2871,67.2963,67.2409,67.2502,60300.0
2022-07-11 11:10:00,72.8,72.89,72.79,72.82,45719.0,67.2502,67.3333,67.2409,67.2686,45719.0
2022-07-11 11:15:00,72.83,72.87,72.82,72.84,35368.0,67.2779,67.3148,67.2686,67.2871,35368.0
2022-07-11 11:20:00,72.84,72.91,72.83,72.88,54032.0,67.2871,67.3518,67.2779,67.3241,54032.0
2022-07-11 11:25:00,72.88,72.92,72.87,72.89,52817.0,67.3241,67.361,67.3148,67.3333,52817.0
2022-07-11 11:30:00,72.9,72.92,72.82,72.82,59241.0,67.3425,67.361,67.2686,67.2686,59241.0
2022-07-11 11:35:00,72.83,72.88,72.78,72.81,64013.0,67.2779,67.3241,67.2317,67.2594,64013.0
2022-07-11 11:40:00,72.81,72.82,72.74,72.81,85337.0,67.2594,67.2686,67.1947,67.2594,85337.0
2022-07-11 11:45:00,72.81,72.81,72.73,72.73,37590.0,67.2594,67.2594,67.1855,67.1855,37590.0
2022-07-11 11:50:00,72.73,72.76,72.68,72.76,54315.0,67.1855,67.2132,67.1393,67.2132,54315.0
2022-07-11 11:55:00,72.76,72.77,72.71,72.76,37499.0,67.2132,67.2224,67.167,67.2132,37499.0
2022-07-11 12:00:00,72.76,72.83,72.76,72.82,66994.0,67.2132,67.2779,67.2132,67.2686,66994.0
2022-07-11 12:05:00,72.83,72.86,72.81,72.82,42702.0,67.2779,67.3056,67.2594,67.2686,42702.0
2022-07-11 12:10:00,72.81,72.85,72.8,72.81,33455.0,67.2594,67.2963,67.2502,67.2594,33455.0
2022-07-11 12:15:00,72.83,72.83,72.77,72.81,40237.0,67.2779,67.2779,67.2224,67.2594,40237.0
2022-07-11 12:20:00,72.81,72.82,72.75,72.8,32332.0,67.2594,67.2686,67.204,67.2502,32332.0
2022-07-11 12:25:00,72.81,72.84,72.79,72.83,21646.0,67.2594,67.2871,67.2409,67.2779,21646.0
2022-07-11 12:30:00,72.83,72.86,72.81,72.86,26026.0,67.2779,67.3056,67.2594,67.3056,26026.0
2022-07-11 12:35:00,72.86,72.9,72.85,72.89,27187.0,67.3056,67.3425,67.2963,67.3333,27187.0
2022-07-11 12:40:00,72.89,72.91,72.82,72.85,28846.0,67.3333,67.3518,67.2686,67.2963,28846.0
2022-07-11 12:45:00,72.85,72.89,72.84,72.87,23062.0,67.2963,67.3333,67.2871,67.3148,23062.0
2022-07-11 12:50:00,72.86,72.89,72.83,72.89,34664.0,67.3056,67.3333,67.2779,67.3333,34664.0
2022-07-11 12:55:00,72.9,72.94,72.89,72.92,22167.0,67.3425,67.3795,67.3333,67.361,22167.0
2022-07-11 13:00:00,72.92,73.0,72.89,72.96,70750.0,67.361,67.4349,67.3333,67.398,70750.0
2022-07-11 13:05:00,72.96,73.05,72.95,73.03,41858.0,67.398,67.4811,67.3887,67.4626,41858.0
2022-07-11 13:10:00,73.03,73.05,72.98,72.99,31568.0,67.4626,67.4811,67.4164,67.4257,31568.0
2022-07-11 13:15:00,72.98,73.01,72.97,73.01,34239.0,67.4164,67.4441,67.4072,67.4441,34239.0
2022-07-11 13:20:00,73.01,73.03,72.99,73.01,32662.0,67.4441,67.4626,67.4257,67.4441,32662.0
2022-07-11 13:25:00,73.01,73.04,72.99,73.03,36383.0,67.4441,67.4719,67.4257,67.4626,36383.0
2022-07-11 13:30:00,73.03,73.08,73.02,73.08,36873.0,67.4626,67.5088,67.4534,67.5088,36873.0
2022-07-11 13:35:00,73.08,73.12,73.07,73.09,42457.0,67.5088,67.5458,67.4996,67.518,42457.0
2022-07-11 13:40:00,73.1,73.12,73.09,73.09,37301.0,67.5273,67.5458,67.518,67.518,37301.0
2022-07-11 13:45:00,73.09,73.11,73.07,73.09,31260.0,67.518,67.5365,67.4996,67.518,31260.0
2022-07-11 13:50:00,73.09,73.15,73.07,73.14,66220.0,67.518,67.5735,67.4996,67.5642,66220.0
2022-07-11 13:55:00,73.13,73.17,73.11,73.12,20495.0,67.555,67.5919,67.5365,67.5458,20495.0
2022-07-11 14:00:00,73.12,73.12,72.99,73.01,93254.0,67.5458,67.5458,67.4257,67.4441,93254.0
2022-07-11 14:05:00,73.01,73.01,72.96,72.96,51554.0,67.4441,67.4441,67.398,67.398,51554.0
2022-07-11 14:10:00,72.95,72.96,72.88,72.89,99354.0,67.3887,67.398,67.3241,67.3333,99354.0
2022-07-11 14:15:00,72.88,72.9,72.85,72.9,133015.0,67.3241,67.3425,67.2963,67.3425,133015.0
2022-07-11 14:20:00,72.89,72.91,72.86,72.9,69541.0,67.3333,67.3518,67.3056,67.3425,69541.0
2022-07-11 14:25:00,72.9,72.9,72.88,72.89,27280.0,67.3425,67.3425,67.3241,67.3333,27280.0
2022-07-11 14:30:00,72.88,72.91,72.86,72.88,122480.0,67.3241,67.3518,67.3056,67.3241,122480.0
2022-07-11 14:35:00,72.89,72.92,72.87,72.9,21479.0,67.3333,67.361,67.3148,67.3425,21479.0
2022-07-11 14:40:00,72.89,72.95,72.89,72.93,58671.0,67.3333,67.3887,67.3333,67.3702,58671.0
2022-07-11 14:45:00,72.94,72.94,72.89,72.9,29862.0,67.3795,67.3795,67.3333,67.3425,29862.0
2022-07-11 14:50:00,72.89,72.89,72.83,72.87,76052.0,67.3333,67.3333,67.2779,67.3148,76052.0
2022-07-11 14:55:00,72.86,72.88,72.84,72.85,43910.0,67.3056,67.3241,67.2871,67.2963,43910.0
2022-07-11 15:00:00,72.84,72.87,72.76,72.79,131390.0,67.2871,67.3148,67.2132,67.2409,131390.0
2022-07-11 15:05:00,72.78,72.85,72.77,72.83,64148.0,67.2317,67.2963,67.2224,67.2779,64148.0
2022-07-11 15:10:00,72.83,72.85,72.79,72.84,63016.0,67.2779,67.2963,67.2409,67.2871,63016.0
2022-07-11 15:15:00,72.83,72.83,72.76,72.77,106000.0,67.2779,67.2779,67.2132,67.2224,106000.0
2022-07-11 15:20:00,72.77,72.79,72.73,72.77,47121.0,67.2224,67.2409,67.1855,67.2224,47121.0
2022-07-11 15:25:00,72.77,72.82,72.76,72.81,55038.0,67.2224,67.2686,67.2132,67.2594,55038.0
2022-07-11 15:30:00,72.81,72.86,72.79,72.81,106500.0,67.2594,67.3056,67.2409,67.2594,106500.0
2022-07-11 15:35:00,72.81,72.83,72.75,72.78,127049.0,67.2594,67.2779,67.204,67.2317,127049.0
2022-07-11 15:40:00,72.78,72.82,72.73,72.73,54594.0,67.2317,67.2686,67.1855,67.1855,54594.0
2022-07-11 15:45:00,72.74,72.81,72.72,72.74,229219.0,67.1947,67.2594,67.1763,67.1947,229219.0
2022-07-11 15:50:00,72.74,72.74,72.66,72.72,327447.0,67.1947,67.1947,67.1208,67.1763,327447.0
2022-07-11 15:55:00,72.72,72.82,72.69,72.82,541278.0,67.1763,67.2686,67.1485,67.2686,541278.0
2022-07-12 09:30:00,72.85,73.07,72.82,72.88,280212.0,67.2963,67.4996,67.2686,67.3241,280212.0
2022-07-12 09:35:00,72.89,73.1,72.88,73.01,218870.0,67.3333,67.5273,67.3241,67.4441,218870.0
2022-07-12 09:40:00,73.01,73.03,72.91,72.94,184434.0,67.4441,67.4626,67.3518,67.3795,184434.0
2022-07-12 09:45:00,72.94,73.34,72.94,73.3,307625.0,67.3795,67.749,67.3795,67.712,307625.0
2022-07-12 09:50:00,73.3,73.33,73.22,73.26,126701.0,67.712,67.7398,67.6381,67.6751,126701.0
2022-07-12 09:55:00,73.26,73.34,73.23,73.23,135260.0,67.6751,67.749,67.6474,67.6474,135260.0
2022-07-12 10:00:00,73.23,73.23,73.11,73.2,139416.0,67.6474,67.6474,67.5365,67.6197,139416.0
2022-07-12 10:05:00,73.19,73.28,73.19,73.24,75992.0,67.6104,67.6936,67.6104,67.6566,75992.0
2022-07-12 10:10:00,73.25,73.38,73.23,73.25,74981.0,67.6658,67.7859,67.6474,67.6658,74981.0
2022-07-12 10:15:00,73.25,73.3,73.12,73.21,108406.0,67.6658,67.712,67.5458,67.6289,108406.0
2022-07-12 10:20:00,73.21,73.33,73.19,73.29,85173.0,67.6289,67.7398,67.6104,67.7028,85173.0
2022-07-12 10:25:00,73.3,73.35,73.29,73.33,68078.0,67.712,67.7582,67.7028,67.7398,68078.0
2022-07-12 10:30:00,73.32,73.39,73.3,73.39,163606.0,67.7305,67.7952,67.712,67.7952,163606.0
2022-07-12 10:35:00,73.4,73.43,73.34,73.43,160449.0,67.8044,67.8321,67.749,67.8321,160449.0
2022-07-12 10:40:00,73.43,73.54,73.41,73.53,193314.0,67.8321,67.9337,67.8137,67.9245,193314.0
2022-07-12 10:45:00,73.53,73.55,73.48,73.48,90918.0,67.9245,67.943,67.8783,67.8783,90918.0
2022-07-12 10:50:00,73.48,73.49,73.42,73.46,2163903.0,67.8783,67.8876,67.8229,67.8598,2163903.0
2022-07-12 10:55:00,73.45,73.47,73.37,73.39,73588.0,67.8506,67.8691,67.7767,67.7952,73588.0
2022-07-12 11:00:00,73.38,73.38,73.27,73.31,138696.0,67.7859,67.7859,67.6843,67.7213,138696.0
2022-07-12 11:05:00,73.3,73.31,73.26,73.28,88081.0,67.712,67.7213,67.6751,67.6936,88081.0
2022-07-12 11:10:00,73.29,73.33,73.23,73.26,137852.0,67.7028,67.7398,67.6474,67.6751,137852.0
2022-07-12 11:15:00,73.25,73.27,73.19,73.22,76868.0,67.6658,67.6843,67.6104,67.6381,76868.0
2022-07-12 11:20:00,73.22,73.32,73.19,73.31,45666.0,67.6381,67.7305,67.6104,67.7213,45666.0
2022-07-12 11:25:00,73.31,73.31,73.21,73.27,77217.0,67.7213,67.7213,67.6289,67.6843,77217.0
2022-07-12 11:30:00,73.27,73.29,73.14,73.17,109806.0,67.6843,67.7028,67.5642,67.5919,109806.0
2022-07-12 11:35:00,73.18,73.19,73.08,73.1,103148.0,67.6012,67.6104,67.5088,67.5273,103148.0
2022-07-12 11:40:00,73.09,73.13,73.06,73.11,73637.0,67.518,67.555,67.4903,67.5365,73637.0
2022-07-12 11:45:00,73.12,73.15,73.09,73.13,80903.0,67.5458,67.5735,67.518,67.555,80903.0
2022-07-12 11:50:00,73.13,73.13,73.1,73.11,43598.0,67.555,67.555,67.5273,67.5365,43598.0
2022-07-12 11:55:00,73.11,73.13,73.07,73.12,59860.0,67.5365,67.555,67.4996,67.5458,59860.0
2022-07-12 12:00:00,73.12,73.15,73.09,73.14,38712.0,67.5458,67.5735,67.518,67.5642,38712.0
2022-07-12 12:05:00,73.14,73.19,73.09,73.11,40840.0,67.5642,67.6104,67.518,67.5365,40840.0
2022-07-12 12:10:00,73.12,73.23,73.12,73.2,42527.0,67.5458,67.6474,67.5458,67.6197,42527.0
2022-07-12 12:15:00,73.21,73.23,73.18,73.23,31827.0,67.6289,67.6474,67.6012,67.6474,31827.0
2022-07-12 12:20:00,73.24,73.26,73.21,73.24,78335.0,67.6566,67.6751,67.6289,67.6566,78335.0
2022-07-12 12:25:00,73.23,73.26,73.2,73.25,59396.0,67.6474,67.6751,67.6197,67.6658,59396.0
2022-07-12 12:30:00,73.25,73.3,73.23,73.29,35384.0,67.6658,67.712,67.6474,67.7028,35384.0
2022-07-12 12:35:00,73.29,73.37,73.27,73.35,175437.0,67.7028,67.7767,67.6843,67.7582,175437.0
2022-07-12 12:40:00,73.34,73.35,73.29,73.31,47911.0,67.749,67.7582,67.7028,67.7213,47911.0
2022-07-12 12:45:00,73.31,73.31,73.28,73.29,25729.0,67.7213,67.7213,67.6936,67.7028,25729.0
2022-07-12 12:50:00,73.28,73.31,73.26,73.29,23797.0,67.6936,67.7213,67.6751,67.7028,23797.0
2022-07-12 12:55:00,73.29,73.31,73.26,73.3,48602.0,67.7028,67.7213,67.6751,67.712,48602.0
2022-07-12 13:00:00,73.31,73.36,73.21,73.28,61241.0,67.7213,67.7675,67.6289,67.6936,61241.0
2022-07-12 13:05:00,73.27,73.28,73.23,73.24,79177.0,67.6843,67.6936,67.6474,67.6566,79177.0
2022-07-12 13:10:00,73.23,73.23,73.15,73.16,23856.0,67.6474,67.6474,67.5735,67.5827,23856.0
2022-07-12 13:15:00,73.15,73.17,73.08,73.09,103128.0,67.5735,67.5919,67.5088,67.518,103128.0
2022-07-12 13:20:00,73.09,73.15,73.09,73.15,33682.0,67.518,67.5735,67.518,67.5735,33682.0
2022-07-12 13:25:00,73.15,73.15,73.12,73.15,39613.0,67.5735,67.5735,67.5458,67.5735,39613.0
2022-07-12 13:30:00,73.16,73.16,73.13,73.14,25449.0,67.5827,67.5827,67.555,67.5642,25449.0
2022-07-12 13:35:00,73.14,73.15,73.09,73.11,50543.0,67.5642,67.5735,67.518,67.5365,50543.0
2022-07-12 13:40:00,73.12,73.17,73.12,73.16,23738.0,67.5458,67.5919,67.5458,67.5827,23738.0
2022-07-12 13:45:00,73.16,73.18,73.13,73.15,43532.0,67.5827,67.6012,67.555,67.5735,43532.0
2022-07-12 13:50:00,73.15,73.16,73.14,73.15,19597.0,67.5735,67.5827,67.5642,67.5735,19597.0
2022-07-12 13:55:00,73.15,73.18,73.14,73.16,23204.0,67.5735,67.6012,67.5642,67.5827,23204.0
2022-07-12 14:00:00,73.15,73.17,73.12,73.13,61257.0,67.5735,67.5919,67.5458,67.555,61257.0
2022-07-12 14:05:00,73.12,73.15,73.11,73.14,95684.0,67.5458,67.5735,67.5365,67.5642,95684.0
2022-07-12 14:10:00,73.14,73.15,73.1,73.13,85282.0,67.5642,67.5735,67.5273,67.555,85282.0
2022-07-12 14:15:00,73.13,73.13,73.08,73.09,127785.0,67.555,67.555,67.5088,67.518,127785.0
2022-07-12 14:20:00,73.08,73.09,73.04,73.06,81691.0,67.5088,67.518,67.4719,67.4903,81691.0
2022-07-12 14:25:00,73.06,73.08,73.03,73.04,66494.0,67.4903,67.5088,67.4626,67.4719,66494.0
2022-07-12 14:30:00,73.04,73.06,73.02,73.05,34167.0,67.4719,67.4903,67.4534,67.4811,34167.0
2022-07-12 14:35:00,73.04,73.08,73.03,73.06,75986.0,67.4719,67.5088,67.4626,67.4903,75986.0
2022-07-12 14:40:00,73.05,73.07,73.03,73.07,188189.0,67.4811,67.4996,67.4626,67.4996,188189.0
2022-07-12 14:45:00,73.07,73.12,73.05,73.12,20530.0,67.4996,67.5458,67.4811,67.5458,20530.0
2022-07-12 14:50:00,73.12,73.12,73.07,73.08,39460.0,67.5458,67.5458,67.4996,67.5088,39460.0
2022-07-12 14:55:00,73.07,73.08,73.02,73.03,47040.0,67.4996,67.5088,67.4534,67.4626,47040.0
2022-07-12 15:00:00,73.02,73.03,72.85,72.85,105553.0,67.4534,67.4626,67.2963,67.2963,105553.0
2022-07-12 15:05:00,72.86,72.86,72.74,72.74,76520.0,67.3056,67.3056,67.1947,67.1947,76520.0
2022-07-12 15:10:00,72.73,72.81,72.67,72.81,118174.0,67.1855,67.2594,67.1301,67.2594,118174.0
2022-07-12 15:15:00,72.81,72.82,72.75,72.79,115121.0,67.2594,67.2686,67.204,67.2409,115121.0
2022-07-12 15:20:00,72.79,72.8,72.63,72.65,74736.0,67.2409,67.2502,67.0931,67.1116,74736.0
2022-07-12 15:25:00,72.65,72.69,72.59,72.6,87499.0,67.1116,67.1485,67.0562,67.0654,87499.0
2022-07-12 15:30:00,72.61,72.63,72.45,72.46,134441.0,67.0746,67.0931,66.9268,66.9361,134441.0
2022-07-12 15:35:00,72.45,72.45,72.33,72.39,232959.0,66.9268,66.9268,66.816,66.8714,232959.0
2022-07-12 15:40:00,72.39,72.47,72.35,72.47,147782.0,66.8714,66.9453,66.8345,66.9453,147782.0
2022-07-12 15:45:00,72.46,72.52,72.45,72.47,159408.0,66.9361,66.9915,66.9268,66.9453,159408.0
2022-07-12 15:50:00,72.46,72.55,72.41,72.55,472237.0,66.9361,67.0192,66.8899,67.0192,472237.0
2022-07-12 15:55:00,72.55,72.61,72.53,72.6,573635.0,67.0192,67.0746,67.0007,67.0654,573635.0
2022-07-13 09:30:00,72.17,72.56,72.13,72.56,343751.0,66.6682,67.0285,66.6312,67.0285,343751.0
2022-07-13 09:35:00,72.55,72.65,72.46,72.64,313937.0,67.0192,67.1116,66.9361,67.1024,313937.0
2022-07-13 09:40:00,72.64,72.7,72.44,72.46,309603.0,67.1024,67.1578,66.9176,66.9361,309603.0
2022-07-13 09:45:00,72.45,72.47,72.21,72.46,283124.0,66.9268,66.9453,66.7051,66.9361,283124.0
2022-07-13 09:50:00,72.46,72.55,72.36,72.41,121716.0,66.9361,67.0192,66.8437,66.8899,121716.0
2022-07-13 09:55:00,72.41,72.44,72.27,72.33,151650.0,66.8899,66.9176,66.7606,66.816,151650.0
2022-07-13 10:00:00,72.33,72.36,72.11,72.25,258836.0,66.816,66.8437,66.6128,66.7421,258836.0
2022-07-13 10:05:00,72.24,72.34,72.24,72.29,121144.0,66.7328,66.8252,66.7328,66.779,121144.0
2022-07-13 10:10:00,72.29,72.35,72.24,72.33,139706.0,66.779,66.8345,66.7328,66.816,139706.0
2022-07-13 10:15:00,72.32,72.4,72.26,72.3,140674.0,66.8067,66.8806,66.7513,66.7883,140674.0
2022-07-13 10:20:00,72.28,72.28,72.02,72.02,1984632.0,66.7698,66.7698,66.5296,66.5296,1984632.0
2022-07-13 10:25:00,72.02,72.14,71.99,72.1,141324.0,66.5296,66.6405,66.5019,66.6035,141324.0
2022-07-13 10:30:00,72.1,72.33,72.06,72.27,203490.0,66.6035,66.816,66.5666,66.7606,203490.0
2022-07-13 10:35:00,72.26,72.3,72.18,72.27,85956.0,66.7513,66.7883,66.6774,66.7606,85956.0
2022-07-13 10:40:00,72.26,72.44,72.23,72.44,169546.0,66.7513,66.9176,66.7236,66.9176,169546.0
2022-07-13 10:45:00,72.44,72.52,72.4,72.44,200180.0,66.9176,66.9915,66.8806,66.9176,200180.0
2022-07-13 10:50:00,72.45,72.56,72.41,72.55,136321.0,66.9268,67.0285,66.8899,67.0192,136321.0
2022-07-13 10:55:00,72.55,72.62,72.51,72.54,96427.0,67.0192,67.0839,66.9823,67.01,96427.0
2022-07-13 11:00:00,72.54,72.62,72.5,72.55,74043.0,67.01,67.0839,66.973,67.0192,74043.0
2022-07-13 11:05:00,72.55,72.7,72.54,72.65,151161.0,67.0192,67.1578,67.01,67.1116,151161.0
2022-07-13 11:10:00,72.65,72.7,72.63,72.68,93638.0,67.1116,67.1578,67.0931,67.1393,93638.0
2022-07-13 11:15:00,72.68,72.7,72.62,72.64,55744.0,67.1393,67.1578,67.0839,67.1024,55744.0
2022-07-13 11:20:00,72.65,72.66,72.59,72.61,85488.0,67.1116,67.1208,67.0562,67.0746,85488.0
2022-07-13 11:25:00,72.6,72.61,72.54,72.56,62944.0,67.0654,67.0746,67.01,67.0285,62944.0
2022-07-13 11:30:00,72.56,72.62,72.55,72.58,41753.0,67.0285,67.0839,67.0192,67.0469,41753.0
2022-07-13 11:35:00,72.56,72.6,72.53,72.6,23133.0,67.0285,67.0654,67.0007,67.0654,23133.0
2022-07-13 11:40:00,72.6,72.65,72.54,72.58,61278.0,67.0654,67.1116,67.01,67.0469,61278.0
2022-07-13 11:45:00,72.58,72.63,72.55,72.62,64913.0,67.0469,67.0931,67.0192,67.0839,64913.0
2022-07-13 11:50:00,72.62,72.72,72.61,72.66,56403.0,67.0839,67.1763,67.0746,67.1208,56403.0
2022-07-13 11:55:00,72.65,72.69,72.6,72.61,40988.0,67.1116,67.1485,67.0654,67.0746,40988.0
2022-07-13 12:00:00,72.62,72.7,72.58,72.7,34210.0,67.0839,67.1578,67.0469,67.1578,34210.0
2022-07-13 12:05:00,72.7,72.77,72.64,72.73,43500.0,67.1578,67.2224,67.1024,67.1855,43500.0
2022-07-13 12:10:00,72.73,72.73,72.68,72.72,31467.0,67.1855,67.1855,67.1393,67.1763,31467.0
2022-07-13 12:15:00,72.73,72.74,72.69,72.74,54199.0,67.1855,67.1947,67.1485,67.1947,54199.0
2022-07-13 12:20:00,72.75,72.81,72.75,72.78,129684.0,67.204,67.2594,67.204,67.2317,129684.0
2022-07-13 12:25:00,72.79,72.88,72.78,72.88,85909.0,67.2409,67.3241,67.2317,67.3241,85909.0
2022-07-13 12:30:00,72.88,72.95,72.84,72.92,95602.0,67.3241,67.3887,67.2871,67.361,95602.0
2022-07-13 12:35:00,72.91,72.98,72.9,72.98,69391.0,67.3518,67.4164,67.3425,67.4164,69391.0
2022-07-13 12:40:00,72.98,72.99,72.9,72.92,72546.0,67.4164,67.4257,67.3425,67.361,72546.0
2022-07-13 12:45:00,72.94,72.95,72.88,72.94,76011.0,67.3795,67.3887,67.3241,67.3795,76011.0
2022-07-13 12:50:00,72.94,73.02,72.9,73.02,102407.0,67.3795,67.4534,67.3425,67.4534,102407.0
2022-07-13 12:55:00,73.03,73.1,73.02,73.1,83039.0,67.4626,67.5273,67.4534,67.5273,83039.0
2022-07-13 13:00:00,73.11,73.27,73.07,73.24,300248.0,67.5365,67.6843,67.4996,67.6566,300248.0
2022-07-13 13:05:00,73.24,73.29,73.19,73.2,126098.0,67.6566,67.7028,67.6104,67.6197,126098.0
2022-07-13 13:10:00,73.2,73.25,73.19,73.24,85197.0,67.6197,67.6658,67.6104,67.6566,85197.0
2022-07-13 13:15:00,73.25,73.25,73.04,73.05,160007.0,67.6658,67.6658,67.4719,67.4811,160007.0
2022-07-13 13:20:00,73.05,73.12,73.02,73.12,91183.0,67.4811,67.5458,67.4534,67.5458,91183.0
2022-07-13 13:25:00,73.13,73.14,73.06,73.13,83855.0,67.555,67.5642,67.4903,67.555,83855.0
2022-07-13 13:30:00,73.13,73.14,73.04,73.1,223402.0,67.555,67.5642,67.4719,67.5273,223402.0
2022-07-13 13:35:00,73.09,73.1,73.01,73.02,152699.0,67.518,67.5273,67.4441,67.4534,152699.0
2022-07-13 13:40:00,73.02,73.06,73.0,73.04,85513.0,67.4534,67.4903,67.4349,67.4719,85513.0
2022-07-13 13:45:00,73.04,73.12,73.03,73.11,93008.0,67.4719,67.5458,67.4626,67.5365,93008.0
2022-07-13 13:50:00,73.11,73.13,73.05,73.05,80049.0,67.5365,67.555,67.4811,67.4811,80049.0
2022-07-13 13:55:00,73.05,73.09,73.01,73.07,98276.0,67.4811,67.518,67.4441,67.4996,98276.0
2022-07-13 14:00:00,73.07,73.08,72.75,72.75,134971.0,67.4996,67.5088,67.204,67.204,134971.0
2022-07-13 14:05:00,72.75,72.86,72.75,72.79,57001.0,67.204,67.3056,67.204,67.2409,57001.0
2022-07-13 14:10:00,72.78,72.87,72.77,72.87,52329.0,67.2317,67.3148,67.2224,67.3148,52329.0
2022-07-13 14:15:00,72.87,72.87,72.76,72.86,69175.0,67.3148,67.3148,67.2132,67.3056,69175.0
2022-07-13 14:20:00,72.86,72.92,72.81,72.91,57842.0,67.3056,67.361,67.2594,67.3518,57842.0
2022-07-13 14:25:00,72.92,72.99,72.86,72.97,59209.0,67.361,67.4257,67.3056,67.4072,59209.0
2022-07-13 14:30:00,72.98,73.09,72.98,73.08,77755.0,67.4164,67.518,67.4164,67.5088,77755.0
2022-07-13 14:35:00,73.08,73.13,73.05,73.13,56602.0,67.5088,67.555,67.4811,67.555,56602.0
2022-07-13 14:40:00,73.13,73.15,73.06,73.06,43546.0,67.555,67.5735,67.4903,67.4903,43546.0
2022-07-13 14:45:00,73.07,73.11,72.99,72.99,80520.0,67.4996,67.5365,67.4257,67.4257,80520.0
2022-07-13 14:50:00,73.0,73.05,72.98,72.99,36562.0,67.4349,67.4811,67.4164,67.4257,36562.0
2022-07-13 14:55:00,72.97,73.11,72.92,73.11,79900.0,67.4072,67.5365,67.361,67.5365,79900.0
2022-07-13 15:00:00,73.11,73.12,73.04,73.1,67808.0,67.5365,67.5458,67.4719,67.5273,67808.0
2022-07-13 15:05:00,73.11,73.11,72.96,72.99,88796.0,67.5365,67.5365,67.398,67.4257,88796.0
2022-07-13 15:10:00,72.98,73.03,72.97,73.01,59518.0,67.4164,67.4626,67.4072,67.4441,59518.0
2022-07-13 15:15:00,73.0,73.02,72.96,73.0,65956.0,67.4349,67.4534,67.398,67.4349,65956.0
2022-07-13 15:20:00,73.0,73.03,72.97,73.0,56862.0,67.4349,67.4626,67.4072,67.4349,56862.0
2022-07-13 15:25:00,72.99,73.0,72.93,72.94,146402.0,67.4257,67.4349,67.3702,67.3795,146402.0
2022-07-13 15:30:00,72.94,72.95,72.82,72.83,129635.0,67.3795,67.3887,67.2686,67.2779,129635.0
2022-07-13 15:35:00,72.83,72.9,72.82,72.9,227936.0,67.2779,67.3425,67.2686,67.3425,227936.0
2022-07-13 15:40:00,72.9,72.9,72.75,72.76,173900.0,67.3425,67.3425,67.204,67.2132,173900.0
2022-07-13 15:45:00,72.76,72.77,72.7,72.76,211741.0,67.2132,67.2224,67.1578,67.2132,211741.0
2022-07-13 15:50:00,72.75,72.78,72.69,72.76,599214.0,67.204,67.2317,67.1485,67.2132,599214.0
2022-07-13 15:55:00,72.76,72.8,72.62,72.64,910412.0,67.2132,67.2502,67.0839,67.1024,910412.0
2022-07-14 09:30:00,71.77,72.04,71.71,71.99,415628.0,66.2987,66.5481,66.2432,66.5019,415628.0
2022-07-14 09:35:00,71.98,72.0,71.75,71.85,344196.0,66.4927,66.5111,66.2802,66.3726,344196.0
2022-07-14 09:40:00,71.84,71.96,71.76,71.94,165711.0,66.3633,66.4742,66.2894,66.4557,165711.0
2022-07-14 09:45:00,71.94,72.02,71.87,71.94,355348.0,66.4557,66.5296,66.3911,66.4557,355348.0
2022-07-14 09:50:00,71.93,72.02,71.9,71.97,164763.0,66.4465,66.5296,66.4188,66.4834,164763.0
2022-07-14 09:55:00,71.98,72.0,71.83,71.86,90229.0,66.4927,66.5111,66.3541,66.3818,90229.0
2022-07-14 10:00:00,71.85,71.86,71.69,71.73,117346.0,66.3726,66.3818,66.2248,66.2617,117346.0
2022-07-14 10:05:00,71.73,71.82,71.71,71.8,111494.0,66.2617,66.3449,66.2432,66.3264,111494.0
2022-07-14 10:10:00,71.8,71.81,71.74,71.78,143664.0,66.3264,66.3356,66.271,66.3079,143664.0
2022-07-14 10:15:00,71.78,71.86,71.78,71.81,104169.0,66.3079,66.3818,66.3079,66.3356,104169.0
2022-07-14 10:20:00,71.81,71.9,71.79,71.89,163551.0,66.3356,66.4188,66.3172,66.4095,163551.0
2022-07-14 10:25:00,71.89,71.96,71.81,71.86,84193.0,66.4095,66.4742,66.3356,66.3818,84193.0
2022-07-14 10:30:00,71.86,71.93,71.83,71.89,162321.0,66.3818,66.4465,66.3541,66.4095,162321.0
2022-07-14 10:35:00,71.89,71.95,71.85,71.92,104109.0,66.4095,66.465,66.3726,66.4372,104109.0
2022-07-14 10:40:00,71.91,71.98,71.91,71.95,70689.0,66.428,66.4927,66.428,66.465,70689.0
2022-07-14 10:45:00,71.94,72.02,71.93,72.02,89802.0,66.4557,66.5296,66.4465,66.5296,89802.0
2022-07-14 10:50:00,72.02,72.02,71.89,71.96,106061.0,66.5296,66.5296,66.4095,66.4742,106061.0
2022-07-14 10:55:00,71.96,71.96,71.83,71.85,77363.0,66.4742,66.4742,66.3541,66.3726,77363.0
2022-07-14 11:00:00,71.86,71.99,71.83,71.94,196181.0,66.3818,66.5019,66.3541,66.4557,196181.0
2022-07-14 11:05:00,71.93,72.08,71.93,72.03,79905.0,66.4465,66.585,66.4465,66.5389,79905.0
2022-07-14 11:10:00,72.03,72.05,71.97,72.03,55384.0,66.5389,66.5573,66.4834,66.5389,55384.0
2022-07-14 11:15:00,72.02,72.09,71.96,72.08,69950.0,66.5296,66.5943,66.4742,66.585,69950.0
2022-07-14 11:20:00,72.09,72.12,72.02,72.08,128296.0,66.5943,66.622,66.5296,66.585,128296.0
2022-07-14 11:25:00,72.08,72.12,72.04,72.11,119660.0,66.585,66.622,66.5481,66.6128,119660.0
2022-07-14 11:30:00,72.11,72.12,72.04,72.12,104876.0,66.6128,66.622,66.5481,66.622,104876.0
2022-07-14 11:35:00,72.12,72.14,72.01,72.03,159842.0,66.622,66.6405,66.5204,66.5389,159842.0
2022-07-14 11:40:00,72.04,72.31,72.02,72.26,200081.0,66.5481,66.7975,66.5296,66.7513,200081.0
2022-07-14 11:45:00,72.26,72.26,72.11,72.12,102070.0,66.7513,66.7513,66.6128,66.622,102070.0
2022-07-14 11:50:00,72.13,72.18,72.09,72.14,37855.0,66.6312,66.6774,66.5943,66.6405,37855.0
2022-07-14 11:55:00,72.13,72.21,72.11,72.2,50850.0,66.6312,66.7051,66.6128,66.6959,50850.0
2022-07-14 12:00:00,72.2,72.27,72.19,72.26,44149.0,66.6959,66.7606,66.6867,66.7513,44149.0
2022-07-14 12:05:00,72.26,72.26,72.17,72.17,35240.0,66.7513,66.7513,66.6682,66.6682,35240.0
2022-07-14 12:10:00,72.18,72.27,72.17,72.27,89581.0,66.6774,66.7606,66.6682,66.7606,89581.0
2022-07-14 12:15:00,72.27,72.3,72.2,72.23,76510.0,66.7606,66.7883,66.6959,66.7236,76510.0
2022-07-14 12:20:00,72.22,72.29,72.21,72.24,70336.0,66.7144,66.779,66.7051,66.7328,70336.0
2022-07-14 12:25:00,72.24,72.26,72.13,72.15,94312.0,66.7328,66.7513,66.6312,66.6497,94312.0
2022-07-14 12:30:00,72.16,72.2,72.14,72.15,68028.0,66.6589,66.6959,66.6405,66.6497,68028.0
2022-07-14 12:35:00,72.15,72.19,72.13,72.15,80510.0,66.6497,66.6867,66.6312,66.6497,80510.0
2022-07-14 12:40:00,72.15,72.15,72.04,72.09,115434.0,66.6497,66.6497,66.5481,66.5943,115434.0
2022-07-14 12:45:00,72.09,72.1,71.99,71.99,75006.0,66.5943,66.6035,66.5019,66.5019,75006.0
2022-07-14 12:50:00,71.98,72.11,71.97,72.1,67980.0,66.4927,66.6128,66.4834,66.6035,67980.0
2022-07-14 12:55:00,72.1,72.1,72.05,72.09,69912.0,66.6035,66.6035,66.5573,66.5943,69912.0
2022-07-14 13:00:00,72.08,72.09,71.97,71.97,32938.0,66.585,66.5943,66.4834,66.4834,32938.0
2022-07-14 13:05:00,71.97,72.05,71.93,72.05,19598.0,66.4834,66.5573,66.4465,66.5573,19598.0
2022-07-14 13:10:00,72.05,72.07,72.01,72.06,22520.0,66.5573,66.5758,66.5204,66.5666,22520.0
2022-07-14 13:15:00,72.07,72.21,72.04,72.2,100475.0,66.5758,66.7051,66.5481,66.6959,100475.0
2022-07-14 13:20:00,72.21,72.27,72.18,72.18,148785.0,66.7051,66.7606,66.6774,66.6774,148785.0
2022-07-14 13:25:00,72.17,72.25,72.16,72.23,27474.0,66.6682,66.7421,66.6589,66.7236,27474.0
2022-07-14 13:30:00,72.22,72.24,72.11,72.13,39326.0,66.7144,66.7328,66.6128,66.6312,39326.0
2022-07-14 13:35:00,72.12,72.19,72.11,72.18,28010.0,66.622,66.6867,66.6128,66.6774,28010.0
2022-07-14 13:40:00,72.17,72.25,72.17,72.23,67408.0,66.6682,66.7421,66.6682,66.7236,67408.0
2022-07-14 13:45:00,72.23,72.31,72.2,72.3,352659.0,66.7236,66.7975,66.6959,66.7883,352659.0
2022-07-14 13:50:00,72.3,72.34,72.27,72.32,230472.0,66.7883,66.8252,66.7606,66.8067,230472.0
2022-07-14 13:55:00,72.32,72.41,72.32,72.38,142031.0,66.8067,66.8899,66.8067,66.8622,142031.0
2022-07-14 14:00:00,72.38,72.49,72.37,72.47,41315.0,66.8622,66.9638,66.8529,66.9453,41315.0
2022-07-14 14:05:00,72.46,72.53,72.44,72.48,89980.0,66.9361,67.0007,66.9176,66.9545,89980.0
2022-07-14 14:10:00,72.48,72.48,72.41,72.44,165119.0,66.9545,66.9545,66.8899,66.9176,165119.0
2022-07-14 14:15:00,72.44,72.58,72.4,72.55,354015.0,66.9176,67.0469,66.8806,67.0192,354015.0
2022-07-14 14:20:00,72.57,72.69,72.56,72.64,200004.0,67.0377,67.1485,67.0285,67.1024,200004.0
2022-07-14 14:25:00,72.65,72.71,72.61,72.7,106416.0,67.1116,67.167,67.0746,67.1578,106416.0
2022-07-14 14:30:00,72.7,72.72,72.67,72.69,106191.0,67.1578,67.1763,67.1301,67.1485,106191.0
2022-07-14 14:35:00,72.69,72.74,72.69,72.72,56228.0,67.1485,67.1947,67.1485,67.1763,56228.0
2022-07-14 14:40:00,72.73,72.74,72.6,72.64,65734.0,67.1855,67.1947,67.0654,67.1024,65734.0
2022-07-14 14:45:00,72.64,72.65,72.58,72.65,79625.0,67.1024,67.1116,67.0469,67.1116,79625.0
2022-07-14 14:50:00,72.64,72.64,72.55,72.58,30160.0,67.1024,67.1024,67.0192,67.0469,30160.0
2022-07-14 14:55:00,72.57,72.65,72.56,72.63,25575.0,67.0377,67.1116,67.0285,67.0931,25575.0
2022-07-14 15:00:00,72.64,72.69,72.58,72.6,51517.0,67.1024,67.1485,67.0469,67.0654,51517.0
2022-07-14 15:05:00,72.59,72.61,72.5,72.51,71884.0,67.0562,67.0746,66.973,66.9823,71884.0
2022-07-14 15:10:00,72.51,72.62,72.5,72.62,56729.0,66.9823,67.0839,66.973,67.0839,56729.0
2022-07-14 15:15:00,72.62,72.62,72.53,72.57,94700.0,67.0839,67.0839,67.0007,67.0377,94700.0
2022-07-14 15:20:00,72.58,72.64,72.56,72.64,81805.0,67.0469,67.1024,67.0285,67.1024,81805.0
2022-07-14 15:25:00,72.64,72.69,72.59,72.69,69308.0,67.1024,67.1485,67.0562,67.1485,69308.0
2022-07-14 15:30:00,72.7,72.7,72.64,72.67,109614.0,67.1578,67.1578,67.1024,67.1301,109614.0
2022-07-14 15:35:00,72.66,72.67,72.57,72.61,127034.0,67.1208,67.1301,67.0377,67.0746,127034.0
2022-07-14 15:40:00,72.61,72.69,72.58,72.67,149447.0,67.0746,67.1485,67.0469,67.1301,149447.0
2022-07-14 15:45:00,72.66,72.71,72.63,72.66,172786.0,67.1208,67.167,67.0931,67.1208,172786.0
2022-07-14 15:50:00,72.66,72.77,72.66,72.73,389203.0,67.1208,67.2224,67.1208,67.1855,389203.0
2022-07-14 15:55:00,72.73,72.81,72.65,72.71,615818.0,67.1855,67.2594,67.1116,67.167,615818.0
2022-07-15 09:30:00,73.15,73.21,72.89,72.9,277735.0,67.5735,67.6289,67.3333,67.3425,277735.0
2022-07-15 09:35:00,72.89,72.98,72.75,72.81,396380.0,67.3333,67.4164,67.204,67.2594,396380.0
2022-07-15 09:40:00,72.82,72.97,72.79,72.96,195527.0,67.2686,67.4072,67.2409,67.398,195527.0
2022-07-15 09:45:00,72.97,73.13,72.93,73.04,212262.0,67.4072,67.555,67.3702,67.4719,212262.0
2022-07-15 09:50:00,73.04,73.08,72.86,72.96,126467.0,67.4719,67.5088,67.3056,67.398,126467.0
2022-07-15 09:55:00,72.98,73.03,72.92,72.95,90994.0,67.4164,67.4626,67.361,67.3887,90994.0
2022-07-15 10:00:00,72.96,73.41,72.96,73.09,394257.0,67.398,67.8137,67.398,67.518,394257.0
2022-07-15 10:05:00,73.09,73.14,72.99,73.12,77507.0,67.518,67.5642,67.4257,67.5458,77507.0
2022-07-15 10:10:00,73.12,73.12,73.01,73.05,61955.0,67.5458,67.5458,67.4441,67.4811,61955.0
2022-07-15 10:15:00,73.05,73.08,72.96,72.99,80938.0,67.4811,67.5088,67.398,67.4257,80938.0
2022-07-15 10:20:00,72.99,73.01,72.92,72.98,120924.0,67.4257,67.4441,67.361,67.4164,120924.0
2022-07-15 10:25:00,72.99,73.03,72.9,73.02,120072.0,67.4257,67.4626,67.3425,67.4534,120072.0
2022-07-15 10:30:00,73.02,73.1,72.99,73.05,145775.0,67.4534,67.5273,67.4257,67.4811,145775.0
2022-07-15 10:35:00,73.05,73.11,73.0,73.02,97411.0,67.4811,67.5365,67.4349,67.4534,97411.0
2022-07-15 10:40:00,73.02,73.07,73.01,73.05,64196.0,67.4534,67.4996,67.4441,67.4811,64196.0
2022-07-15 10:45:00,73.06,73.06,72.98,73.01,59252.0,67.4903,67.4903,67.4164,67.4441,59252.0
2022-07-15 10:50:00,73.0,73.05,72.96,72.99,37104.0,67.4349,67.4811,67.398,67.4257,37104.0
2022-07-15 10:55:00,72.98,73.05,72.97,73.0,118144.0,67.4164,67.4811,67.4072,67.4349,118144.0
2022-07-15 11:00:00,73.0,73.05,72.99,73.05,82438.0,67.4349,67.4811,67.4257,67.4811,82438.0
2022-07-15 11:05:00,73.05,73.06,73.0,73.04,47203.0,67.4811,67.4903,67.4349,67.4719,47203.0
2022-07-15 11:10:00,73.03,73.05,72.94,72.97,157783.0,67.4626,67.4811,67.3795,67.4072,157783.0
2022-07-15 11:15:00,72.98,73.02,72.94,72.96,94925.0,67.4164,67.4534,67.3795,67.398,94925.0
2022-07-15 11:20:00,72.96,73.01,72.93,72.95,95579.0,67.398,67.4441,67.3702,67.3887,95579.0
2022-07-15 11:25:00,72.95,73.0,72.94,72.95,58526.0,67.3887,67.4349,67.3795,67.3887,58526.0
2022-07-15 11:30:00,72.95,72.96,72.88,72.9,39450.0,67.3887,67.398,67.3241,67.3425,39450.0
2022-07-15 11:35:00,72.9,72.96,72.87,72.94,48061.0,67.3425,67.398,67.3148,67.3795,48061.0
2022-07-15 11:40:00,72.94,73.01,72.93,72.98,69540.0,67.3795,67.4441,67.3702,67.4164,69540.0
2022-07-15 11:45:00,72.98,72.98,72.88,72.89,49088.0,67.4164,67.4164,67.3241,67.3333,49088.0
2022-07-15 11:50:00,72.89,72.89,72.8,72.8,25384.0,67.3333,67.3333,67.2502,67.2502,25384.0
2022-07-15 11:55:00,72.8,72.81,72.72,72.76,47192.0,67.2502,67.2594,67.1763,67.2132,47192.0
2022-07-15 12:00:00,72.76,72.81,72.75,72.78,54373.0,67.2132,67.2594,67.204,67.2317,54373.0
2022-07-15 12:05:00,72.78,72.81,72.76,72.77,50462.0,67.2317,67.2594,67.2132,67.2224,50462.0
2022-07-15 12:10:00,72.77,72.81,72.71,72.78,70414.0,67.2224,67.2594,67.167,67.2317,70414.0
2022-07-15 12:15:00,72.77,72.77,72.7,72.77,120424.0,67.2224,67.2224,67.1578,67.2224,120424.0
2022-07-15 12:20:00,72.77,72.78,72.7,72.73,58637.0,67.2224,67.2317,67.1578,67.1855,58637.0
2022-07-15 12:25:00,72.73,72.79,72.72,72.79,31285.0,67.1855,67.2409,67.1763,67.2409,31285.0
2022-07-15 12:30:00,72.78,72.8,72.69,72.73,49657.0,67.2317,67.2502,67.1485,67.1855,49657.0
2022-07-15 12:35:00,72.73,72.76,72.69,72.72,94683.0,67.1855,67.2132,67.1485,67.1763,94683.0
2022-07-15 12:40:00,72.72,72.73,72.67,72.72,67084.0,67.1763,67.1855,67.1301,67.1763,67084.0
2022-07-15 12:45:00,72.72,72.79,72.7,72.78,118189.0,67.1763,67.2409,67.1578,67.2317,118189.0
2022-07-15 12:50:00,72.79,72.82,72.71,72.73,39976.0,67.2409,67.2686,67.167,67.1855,39976.0
2022-07-15 12:55:00,72.73,72.77,72.72,72.75,29614.0,67.1855,67.2224,67.1763,67.204,29614.0
2022-07-15 13:00:00,72.75,72.8,72.75,72.78,26370.0,67.204,67.2502,67.204,67.2317,26370.0
2022-07-15 13:05:00,72.78,72.82,72.77,72.81,46800.0,67.2317,67.2686,67.2224,67.2594,46800.0
2022-07-15 13:10:00,72.81,72.84,72.8,72.84,25624.0,67.2594,67.2871,67.2502,67.2871,25624.0
2022-07-15 13:15:00,72.83,72.84,72.82,72.82,27123.0,67.2779,67.2871,67.2686,67.2686,27123.0
2022-07-15 13:20:00,72.82,72.83,72.78,72.81,25025.0,67.2686,67.2779,67.2317,67.2594,25025.0
2022-07-15 13:25:00,72.81,72.86,72.8,72.86,15243.0,67.2594,67.3056,67.2502,67.3056,15243.0
2022-07-15 13:30:00,72.86,72.89,72.84,72.87,44739.0,67.3056,67.3333,67.2871,67.3148,44739.0
2022-07-15 13:35:00,72.87,72.91,72.85,72.88,65888.0,67.3148,67.3518,67.2963,67.3241,65888.0
2022-07-15 13:40:00,72.88,72.89,72.83,72.84,20656.0,67.3241,67.3333,67.2779,67.2871,20656.0
2022-07-15 13:45:00,72.84,72.87,72.83,72.85,16627.0,67.2871,67.3148,67.2779,67.2963,16627.0
2022-07-15 13:50:00,72.84,72.84,72.74,72.75,66359.0,67.2871,67.2871,67.1947,67.204,66359.0
2022-07-15 13:55:00,72.75,72.76,72.69,72.71,21275.0,67.204,67.2132,67.1485,67.167,21275.0
2022-07-15 14:00:00,72.7,72.7,72.65,72.66,20997.0,67.1578,67.1578,67.1116,67.1208,20997.0
2022-07-15 14:05:00,72.66,72.7,72.64,72.7,26898.0,67.1208,67.1578,67.1024,67.1578,26898.0
2022-07-15 14:10:00,72.71,72.75,72.7,72.75,25498.0,67.167,67.204,67.1578,67.204,25498.0
2022-07-15 14:15:00,72.75,72.8,72.74,72.79,30743.0,67.204,67.2502,67.1947,67.2409,30743.0
2022-07-15 14:20:00,72.79,72.8,72.75,72.78,42352.0,67.2409,67.2502,67.204,67.2317,42352.0
2022-07-15 14:25:00,72.78,72.82,72.77,72.8,406012.0,67.2317,67.2686,67.2224,67.2502,406012.0
2022-07-15 14:30:00,72.8,72.82,72.75,72.76,71698.0,67.2502,67.2686,67.204,67.2132,71698.0
2022-07-15 14:35:00,72.77,72.78,72.74,72.78,47022.0,67.2224,67.2317,67.1947,67.2317,47022.0
2022-07-15 14:40:00,72.78,72.79,72.77,72.79,32789.0,67.2317,67.2409,67.2224,67.2409,32789.0
2022-07-15 14:45:00,72.79,72.81,72.77,72.81,34747.0,67.2409,67.2594,67.2224,67.2594,34747.0
2022-07-15 14:50:00,72.8,72.84,72.76,72.84,30081.0,67.2502,67.2871,67.2132,67.2871,30081.0
2022-07-15 14:55:00,72.84,72.88,72.83,72.88,91368.0,67.2871,67.3241,67.2779,67.3241,91368.0
2022-07-15 15:00:00,72.88,72.89,72.85,72.88,41386.0,67.3241,67.3333,67.2963,67.3241,41386.0
2022-07-15 15:05:00,72.88,72.94,72.86,72.92,28653.0,67.3241,67.3795,67.3056,67.361,28653.0
2022-07-15 15:10:00,72.92,72.93,72.86,72.87,54644.0,67.361,67.3702,67.3056,67.3148,54644.0
2022-07-15 15:15:00,72.87,72.9,72.86,72.88,56589.0,67.3148,67.3425,67.3056,67.3241,56589.0
2022-07-15 15:20:00,72.88,72.89,72.84,72.84,38707.0,67.3241,67.3333,67.2871,67.2871,38707.0
2022-07-15 15:25:00,72.83,72.85,72.81,72.81,77379.0,67.2779,67.2963,67.2594,67.2594,77379.0
2022-07-15 15:30:00,72.81,72.83,72.72,72.75,137462.0,67.2594,67.2779,67.1763,67.204,137462.0
2022-07-15 15:35:00,72.75,72.81,72.73,72.81,110810.0,67.204,67.2594,67.1855,67.2594,110810.0
2022-07-15 15:40:00,72.8,72.89,72.78,72.88,125632.0,67.2502,67.3333,67.2317,67.3241,125632.0
2022-07-15 15:45:00,72.88,72.9,72.84,72.85,150669.0,67.3241,67.3425,67.2871,67.2963,150669.0
2022-07-15 15:50:00,72.86,72.92,72.81,72.91,386907.0,67.3056,67.361,67.2594,67.3518,386907.0
2022-07-15 15:55:00,72.9,72.97,72.88,72.96,1459474.0,67.3425,67.4072,67.3241,67.398,1459474.0
2022-07-18 09:30:00,73.07,73.15,72.73,72.74,264576.0,67.4996,67.5735,67.1855,67.1947,264576.0
2022-07-18 09:35:00,72.76,72.96,72.7,72.94,296797.0,67.2132,67.398,67.1578,67.3795,296797.0
2022-07-18 09:40:00,72.94,73.03,72.83,73.0,260757.0,67.3795,67.4626,67.2779,67.4349,260757.0
2022-07-18 09:45:00,73.01,73.09,72.94,73.07,155228.0,67.4441,67.518,67.3795,67.4996,155228.0
2022-07-18 09:50:00,73.07,73.08,72.91,72.95,178531.0,67.4996,67.5088,67.3518,67.3887,178531.0
2022-07-18 09:55:00,72.95,72.95,72.82,72.84,354254.0,67.3887,67.3887,67.2686,67.2871,354254.0
2022-07-18 10:00:00,72.85,72.94,72.8,72.9,102755.0,67.2963,67.3795,67.2502,67.3425,102755.0
2022-07-18 10:05:00,72.91,73.03,72.89,73.01,77819.0,67.3518,67.4626,67.3333,67.4441,77819.0
2022-07-18 10:10:00,73.01,73.07,72.93,73.07,112082.0,67.4441,67.4996,67.3702,67.4996,112082.0
2022-07-18 10:15:00,73.08,73.13,73.04,73.12,62230.0,67.5088,67.555,67.4719,67.5458,62230.0
2022-07-18 10:20:00,73.12,73.19,73.11,73.13,43400.0,67.5458,67.6104,67.5365,67.555,43400.0
2022-07-18 10:25:00,73.14,73.17,73.08,73.1,65798.0,67.5642,67.5919,67.5088,67.5273,65798.0
2022-07-18 10:30:00,73.1,73.16,73.09,73.13,213835.0,67.5273,67.5827,67.518,67.555,213835.0
2022-07-18 10:35:00,73.13,73.18,73.1,73.11,79007.0,67.555,67.6012,67.5273,67.5365,79007.0
2022-07-18 10:40:00,73.12,73.16,73.06,73.06,46791.0,67.5458,67.5827,67.4903,67.4903,46791.0
2022-07-18 10:45:00,73.06,73.13,73.04,73.12,36086.0,67.4903,67.555,67.4719,67.5458,36086.0
2022-07-18 10:50:00,73.1,73.13,73.07,73.09,31517.0,67.5273,67.555,67.4996,67.518,31517.0
2022-07-18 10:55:00,73.1,73.15,73.07,73.09,31357.0,67.5273,67.5735,67.4996,67.518,31357.0
2022-07-18 11:00:00,73.09,73.09,72.97,73.02,85664.0,67.518,67.518,67.4072,67.4534,85664.0
2022-07-18 11:05:00,73.02,73.03,72.94,72.96,62311.0,67.4534,67.4626,67.3795,67.398,62311.0
2022-07-18 11:10:00,72.97,73.05,72.96,73.05,30413.0,67.4072,67.4811,67.398,67.4811,30413.0
2022-07-18 11:15:00,73.05,73.06,73.01,73.05,32174.0,67.4811,67.4903,67.4441,67.4811,32174.0
2022-07-18 11:20:00,73.05,73.07,73.01,73.06,48828.0,67.4811,67.4996,67.4441,67.4903,48828.0
2022-07-18 11:25:00,73.06,73.06,73.0,73.03,46122.0,67.4903,67.4903,67.4349,67.4626,46122.0
2022-07-18 11:30:00,73.03,73.14,73.01,73.06,34037.0,67.4626,67.5642,67.4441,67.4903,34037.0
2022-07-18 11:35:00,73.06,73.13,73.05,73.08,19174.0,67.4903,67.555,67.4811,67.5088,19174.0
2022-07-18 11:40:00,73.08,73.15,73.06,73.14,26528.0,67.5088,67.5735,67.4903,67.5642,26528.0
2022-07-18 11:45:00,73.14,73.14,73.07,73.09,40199.0,67.5642,67.5642,67.4996,67.518,40199.0
2022-07-18 11:50:00,73.09,73.12,73.01,73.02,25622.0,67.518,67.5458,67.4441,67.4534,25622.0
2022-07-18 11:55:00,73.02,73.05,72.98,73.0,39651.0,67.4534,67.4811,67.4164,67.4349,39651.0
2022-07-18 12:00:00,73.0,73.0,72.94,72.95,61034.0,67.4349,67.4349,67.3795,67.3887,61034.0
2022-07-18 12:05:00,72.95,72.99,72.92,72.96,59850.0,67.3887,67.4257,67.361,67.398,59850.0
2022-07-18 12:10:00,72.95,73.0,72.93,72.99,24572.0,67.3887,67.4349,67.3702,67.4257,24572.0
2022-07-18 12:15:00,72.98,73.0,72.92,72.94,30560.0,67.4164,67.4349,67.361,67.3795,30560.0
2022-07-18 12:20:00,72.94,72.98,72.93,72.97,34632.0,67.3795,67.4164,67.3702,67.4072,34632.0
2022-07-18 12:25:00,72.97,72.97,72.92,72.95,24740.0,67.4072,67.4072,67.361,67.3887,24740.0
2022-07-18 12:30:00,72.95,73.04,72.94,73.04,20105.0,67.3887,67.4719,67.3795,67.4719,20105.0
2022-07-18 12:35:00,73.04,73.06,73.03,73.05,24904.0,67.4719,67.4903,67.4626,67.4811,24904.0
2022-07-18 12:40:00,73.05,73.07,73.02,73.02,40618.0,67.4811,67.4996,67.4534,67.4534,40618.0
2022-07-18 12:45:00,73.01,73.04,72.97,72.98,23680.0,67.4441,67.4719,67.4072,67.4164,23680.0
2022-07-18 12:50:00,72.98,73.0,72.96,72.96,35301.0,67.4164,67.4349,67.398,67.398,35301.0
2022-07-18 12:55:00,72.97,72.98,72.85,72.88,57240.0,67.4072,67.4164,67.2963,67.3241,57240.0
2022-07-18 13:00:00,72.89,72.89,72.81,72.83,176420.0,67.3333,67.3333,67.2594,67.2779,176420.0
2022-07-18 13:05:00,72.83,72.87,72.82,72.86,33840.0,67.2779,67.3148,67.2686,67.3056,33840.0
2022-07-18 13:10:00,72.86,72.9,72.84,72.9,35114.0,67.3056,67.3425,67.2871,67.3425,35114.0
2022-07-18 13:15:00,72.9,72.9,72.81,72.81,29308.0,67.3425,67.3425,67.2594,67.2594,29308.0
2022-07-18 13:20:00,72.81,72.83,72.78,72.83,45036.0,67.2594,67.2779,67.2317,67.2779,45036.0
2022-07-18 13:25:00,72.82,72.85,72.8,72.83,36783.0,67.2686,67.2963,67.2502,67.2779,36783.0
2022-07-18 13:30:00,72.83,72.86,72.79,72.84,38124.0,67.2779,67.3056,67.2409,67.2871,38124.0
2022-07-18 13:35:00,72.84,72.84,72.8,72.83,52767.0,67.2871,67.2871,67.2502,67.2779,52767.0
2022-07-18 13:40:00,72.83,72.87,72.81,72.84,45116.0,67.2779,67.3148,67.2594,67.2871,45116.0
2022-07-18 13:45:00,72.85,72.89,72.84,72.86,26058.0,67.2963,67.3333,67.2871,67.3056,26058.0
2022-07-18 13:50:00,72.86,72.93,72.85,72.91,37972.0,67.3056,67.3702,67.2963,67.3518,37972.0
2022-07-18 13:55:00,72.91,72.91,72.78,72.8,38110.0,67.3518,67.3518,67.2317,67.2502,38110.0
2022-07-18 14:00:00,72.8,72.84,72.78,72.84,38335.0,67.2502,67.2871,67.2317,67.2871,38335.0
2022-07-18 14:05:00,72.83,72.88,72.83,72.86,36497.0,67.2779,67.3241,67.2779,67.3056,36497.0
2022-07-18 14:10:00,72.85,72.86,72.79,72.84,28658.0,67.2963,67.3056,67.2409,67.2871,28658.0
2022-07-18 14:15:00,72.84,72.89,72.83,72.88,48974.0,67.2871,67.3333,67.2779,67.3241,48974.0
2022-07-18 14:20:00,72.87,72.9,72.79,72.79,116797.0,67.3148,67.3425,67.2409,67.2409,116797.0
2022-07-18 14:25:00,72.78,72.8,72.72,72.73,295667.0,67.2317,67.2502,67.1763,67.1855,295667.0
2022-07-18 14:30:00,72.73,72.76,72.69,72.75,190139.0,67.1855,67.2132,67.1485,67.204,190139.0
2022-07-18 14:35:00,72.75,72.82,72.74,72.8,70634.0,67.204,67.2686,67.1947,67.2502,70634.0
2022-07-18 14:40:00,72.79,72.8,72.68,72.7,78834.0,67.2409,67.2502,67.1393,67.1578,78834.0
2022-07-18 14:45:00,72.7,72.75,72.69,72.72,64200.0,67.1578,67.204,67.1485,67.1763,64200.0
2022-07-18 14:50:00,72.73,72.74,72.63,72.67,109646.0,67.1855,67.1947,67.0931,67.1301,109646.0
2022-07-18 14:55:00,72.67,72.69,72.62,72.64,120689.0,67.1301,67.1485,67.0839,67.1024,120689.0
2022-07-18 15:00:00,72.64,72.7,72.64,72.68,103918.0,67.1024,67.1578,67.1024,67.1393,103918.0
2022-07-18 15:05:00,72.69,72.75,72.68,72.73,102820.0,67.1485,67.204,67.1393,67.1855,102820.0
2022-07-18 15:10:00,72.73,72.74,72.61,72.66,69938.0,67.1855,67.1947,67.0746,67.1208,69938.0
2022-07-18 15:15:00,72.66,72.7,72.63,72.69,103063.0,67.1208,67.1578,67.0931,67.1485,103063.0
2022-07-18 15:20:00,72.68,72.7,72.62,72.63,98805.0,67.1393,67.1578,67.0839,67.0931,98805.0
2022-07-18 15:25:00,72.63,72.63,72.52,72.52,110595.0,67.0931,67.0931,66.9915,66.9915,110595.0
2022-07-18 15:30:00,72.52,72.53,72.42,72.42,131604.0,66.9915,67.0007,66.8991,66.8991,131604.0
2022-07-18 15:35:00,72.42,72.45,72.3,72.32,187775.0,66.8991,66.9268,66.7883,66.8067,187775.0
2022-07-18 15:40:00,72.31,72.35,72.27,72.29,178983.0,66.7975,66.8345,66.7606,66.779,178983.0
2022-07-18 15:45:00,72.28,72.29,72.12,72.14,429007.0,66.7698,66.779,66.622,66.6405,429007.0
2022-07-18 15:50:00,72.14,72.23,72.1,72.22,344749.0,66.6405,66.7236,66.6035,66.7144,344749.0
2022-07-18 15:55:00,72.22,72.29,72.15,72.24,638784.0,66.7144,66.779,66.6497,66.7328,638784.0
2022-07-19 09:30:00,72.83,72.97,72.79,72.87,203181.0,67.2779,67.4072,67.2409,67.3148,203181.0
2022-07-19 09:35:00,72.87,72.99,72.77,72.79,177849.0,67.3148,67.4257,67.2224,67.2409,177849.0
2022-07-19 09:40:00,72.8,72.8,72.62,72.69,178800.0,67.2502,67.2502,67.0839,67.1485,178800.0
2022-07-19 09:45:00,72.7,72.82,72.7,72.77,181324.0,67.1578,67.2686,67.1578,67.2224,181324.0
2022-07-19 09:50:00,72.78,72.86,72.75,72.75,100755.0,67.2317,67.3056,67.204,67.204,100755.0
2022-07-19 09:55:00,72.76,72.79,72.66,72.77,72273.0,67.2132,67.2409,67.1208,67.2224,72273.0
2022-07-19 10:00:00,72.78,72.87,72.76,72.86,65610.0,67.2317,67.3148,67.2132,67.3056,65610.0
2022-07-19 10:05:00,72.87,72.95,72.8,72.91,71149.0,67.3148,67.3887,67.2502,67.3518,71149.0
2022-07-19 10:10:00,72.91,72.98,72.91,72.98,139094.0,67.3518,67.4164,67.3518,67.4164,139094.0
2022-07-19 10:15:00,72.98,73.03,72.89,72.89,90814.0,67.4164,67.4626,67.3333,67.3333,90814.0
2022-07-19 10:20:00,72.9,73.0,72.9,72.95,59998.0,67.3425,67.4349,67.3425,67.3887,59998.0
2022-07-19 10:25:00,72.95,72.96,72.87,72.91,50336.0,67.3887,67.398,67.3148,67.3518,50336.0
2022-07-19 10:30:00,72.91,72.98,72.91,72.92,54095.0,67.3518,67.4164,67.3518,67.361,54095.0
2022-07-19 10:35:00,72.91,72.98,72.89,72.95,68076.0,67.3518,67.4164,67.3333,67.3887,68076.0
2022-07-19 10:40:00,72.96,72.98,72.91,72.91,42086.0,67.398,67.4164,67.3518,67.3518,42086.0
2022-07-19 10:45:00,72.91,73.0,72.91,73.0,109915.0,67.3518,67.4349,67.3518,67.4349,109915.0
2022-07-19 10:50:00,73.01,73.09,73.0,73.09,46012.0,67.4441,67.518,67.4349,67.518,46012.0
2022-07-19 10:55:00,73.09,73.1,73.01,73.03,48233.0,67.518,67.5273,67.4441,67.4626,48233.0
2022-07-19 11:00:00,73.04,73.09,73.03,73.09,286294.0,67.4719,67.518,67.4626,67.518,286294.0
2022-07-19 11:05:00,73.09,73.12,73.05,73.06,41227.0,67.518,67.5458,67.4811,67.4903,41227.0
2022-07-19 11:10:00,73.06,73.09,73.03,73.09,34118.0,67.4903,67.518,67.4626,67.518,34118.0
2022-07-19 11:15:00,73.08,73.13,73.05,73.06,54653.0,67.5088,67.555,67.4811,67.4903,54653.0
2022-07-19 11:20:00,73.06,73.07,72.98,73.01,45175.0,67.4903,67.4996,67.4164,67.4441,45175.0
2022-07-19 11:25:00,73.0,73.06,73.0,73.04,52737.0,67.4349,67.4903,67.4349,67.4719,52737.0
2022-07-19 11:30:00,73.05,73.12,73.03,73.09,252821.0,67.4811,67.5458,67.4626,67.518,252821.0
2022-07-19 11:35:00,73.09,73.11,72.99,73.0,41420.0,67.518,67.5365,67.4257,67.4349,41420.0
2022-07-19 11:40:00,72.99,73.01,72.85,72.86,341047.0,67.4257,67.4441,67.2963,67.3056,341047.0
2022-07-19 11:45:00,72.86,72.87,72.82,72.86,94649.0,67.3056,67.3148,67.2686,67.3056,94649.0
2022-07-19 11:50:00,72.86,72.93,72.85,72.92,18644.0,67.3056,67.3702,67.2963,67.361,18644.0
2022-07-19 11:55:00,72.92,72.97,72.92,72.97,27770.0,67.361,67.4072,67.361,67.4072,27770.0
2022-07-19 12:00:00,72.97,72.98,72.86,72.87,61033.0,67.4072,67.4164,67.3056,67.3148,61033.0
2022-07-19 12:05:00,72.87,72.88,72.82,72.86,53658.0,67.3148,67.3241,67.2686,67.3056,53658.0
2022-07-19 12:10:00,72.86,72.92,72.86,72.87,47874.0,67.3056,67.361,67.3056,67.3148,47874.0
2022-07-19 12:15:00,72.87,72.87,72.84,72.85,34579.0,67.3148,67.3148,67.2871,67.2963,34579.0
2022-07-19 12:20:00,72.84,72.87,72.83,72.86,27360.0,67.2871,67.3148,67.2779,67.3056,27360.0
2022-07-19 12:25:00,72.86,72.92,72.85,72.89,32686.0,67.3056,67.361,67.2963,67.3333,32686.0
2022-07-19 12:30:00,72.89,72.98,72.88,72.97,83634.0,67.3333,67.4164,67.3241,67.4072,83634.0
2022-07-19 12:35:00,72.98,72.98,72.9,72.92,48174.0,67.4164,67.4164,67.3425,67.361,48174.0
2022-07-19 12:40:00,72.92,72.94,72.92,72.92,150855.0,67.361,67.3795,67.361,67.361,150855.0
2022-07-19 12:45:00,72.92,72.97,72.92,72.94,23677.0,67.361,67.4072,67.361,67.3795,23677.0
2022-07-19 12:50:00,72.94,72.95,72.89,72.9,55002.0,67.3795,67.3887,67.3333,67.3425,55002.0
2022-07-19 12:55:00,72.91,72.96,72.9,72.93,19753.0,67.3518,67.398,67.3425,67.3702,19753.0
2022-07-19 13:00:00,72.92,72.93,72.88,72.9,109988.0,67.361,67.3702,67.3241,67.3425,109988.0
2022-07-19 13:05:00,72.89,72.9,72.85,72.88,20998.0,67.3333,67.3425,67.2963,67.3241,20998.0
2022-07-19 13:10:00,72.88,72.92,72.87,72.89,21276.0,67.3241,67.361,67.3148,67.3333,21276.0
2022-07-19 13:15:00,72.89,72.91,72.83,72.83,84953.0,67.3333,67.3518,67.2779,67.2779,84953.0
2022-07-19 13:20:00,72.83,72.86,72.81,72.85,29540.0,67.2779,67.3056,67.2594,67.2963,29540.0
2022-07-19 13:25:00,72.85,72.88,72.84,72.86,17981.0,67.2963,67.3241,67.2871,67.3056,17981.0
2022-07-19 13:30:00,72.85,72.88,72.83,72.88,24606.0,67.2963,67.3241,67.2779,67.3241,24606.0
2022-07-19 13:35:00,72.88,72.95,72.87,72.94,34156.0,67.3241,67.3887,67.3148,67.3795,34156.0
2022-07-19 13:40:00,72.94,72.97,72.93,72.95,32680.0,67.3795,67.4072,67.3702,67.3887,32680.0
2022-07-19 13:45:00,72.96,72.97,72.89,72.9,20649.0,67.398,67.4072,67.3333,67.3425,20649.0
2022-07-19 13:50:00,72.9,72.91,72.85,72.86,61053.0,67.3425,67.3518,67.2963,67.3056,61053.0
2022-07-19 13:55:00,72.86,72.92,72.85,72.92,261513.0,67.3056,67.361,67.2963,67.361,261513.0
2022-07-19 14:00:00,72.92,72.98,72.9,72.95,150911.0,67.361,67.4164,67.3425,67.3887,150911.0
2022-07-19 14:05:00,72.96,72.99,72.94,72.98,152185.0,67.398,67.4257,67.3795,67.4164,152185.0
2022-07-19 14:10:00,72.97,72.98,72.89,72.9,56435.0,67.4072,67.4164,67.3333,67.3425,56435.0
2022-07-19 14:15:00,72.91,72.91,72.85,72.9,43417.0,67.3518,67.3518,67.2963,67.3425,43417.0
2022-07-19 14:20:00,72.9,72.93,72.87,72.93,53076.0,67.3425,67.3702,67.3148,67.3702,53076.0
2022-07-19 14:25:00,72.92,72.92,72.87,72.89,32636.0,67.361,67.361,67.3148,67.3333,32636.0
2022-07-19 14:30:00,72.89,72.96,72.89,72.92,30226.0,67.3333,67.398,67.3333,67.361,30226.0
2022-07-19 14:35:00,72.93,72.94,72.91,72.92,44835.0,67.3702,67.3795,67.3518,67.361,44835.0
2022-07-19 14:40:00,72.91,72.91,72.85,72.87,31790.0,67.3518,67.3518,67.2963,67.3148,31790.0
2022-07-19 14:45:00,72.86,72.86,72.78,72.81,44027.0,67.3056,67.3056,67.2317,67.2594,44027.0
2022-07-19 14:50:00,72.81,72.89,72.8,72.88,41987.0,67.2594,67.3333,67.2502,67.3241,41987.0
2022-07-19 14:55:00,72.87,72.93,72.86,72.89,44051.0,67.3148,67.3702,67.3056,67.3333,44051.0
2022-07-19 15:00:00,72.88,72.89,72.83,72.88,36135.0,67.3241,67.3333,67.2779,67.3241,36135.0
2022-07-19 15:05:00,72.88,72.94,72.87,72.94,41147.0,67.3241,67.3795,67.3148,67.3795,41147.0
2022-07-19 15:10:00,72.93,72.94,72.89,72.92,66210.0,67.3702,67.3795,67.3333,67.361,66210.0
2022-07-19 15:15:00,72.92,72.94,72.9,72.93,79533.0,67.361,67.3795,67.3425,67.3702,79533.0
2022-07-19 15:20:00,72.92,72.93,72.88,72.9,87926.0,67.361,67.3702,67.3241,67.3425,87926.0
2022-07-19 15:25:00,72.91,72.97,72.9,72.95,192196.0,67.3518,67.4072,67.3425,67.3887,192196.0
2022-07-19 15:30:00,72.95,73.01,72.91,72.92,131509.0,67.3887,67.4441,67.3518,67.361,131509.0
2022-07-19 15:35:00,72.92,72.98,72.89,72.96,573874.0,67.361,67.4164,67.3333,67.398,573874.0
2022-07-19 15:40:00,72.97,73.09,72.97,73.09,142688.0,67.4072,67.518,67.4072,67.518,142688.0
2022-07-19 15:45:00,73.08,73.09,73.01,73.01,293115.0,67.5088,67.518,67.4441,67.4441,293115.0
2022-07-19 15:50:00,73.02,73.04,72.94,72.98,411657.0,67.4534,67.4719,67.3795,67.4164,411657.0
2022-07-19 15:55:00,72.98,73.05,72.94,72.98,677357.0,67.4164,67.4811,67.3795,67.4164,677357.0
2022-07-20 09:30:00,73.07,73.14,72.81,72.89,206318.0,67.4996,67.5642,67.2594,67.3333,206318.0
2022-07-20 09:35:00,72.89,72.99,72.85,72.97,166910.0,67.3333,67.4257,67.2963,67.4072,166910.0
2022-07-20 09:40:00,72.98,72.99,72.74,72.76,96826.0,67.4164,67.4257,67.1947,67.2132,96826.0
2022-07-20 09:45:00,72.76,72.78,72.65,72.68,82376.0,67.2132,67.2317,67.1116,67.1393,82376.0
2022-07-20 09:50:00,72.68,72.72,72.6,72.65,86854.0,67.1393,67.1763,67.0654,67.1116,86854.0
2022-07-20 09:55:00,72.65,72.74,72.56,72.58,124456.0,67.1116,67.1947,67.0285,67.0469,124456.0
2022-07-20 10:00:00,72.58,72.63,72.55,72.6,69448.0,67.0469,67.0931,67.0192,67.0654,69448.0
2022-07-20 10:05:00,72.6,72.64,72.51,72.58,96007.0,67.0654,67.1024,66.9823,67.0469,96007.0
2022-07-20 10:10:00,72.58,72.62,72.51,72.53,87565.0,67.0469,67.0839,66.9823,67.0007,87565.0
2022-07-20 10:15:00,72.52,72.55,72.49,72.51,86504.0,66.9915,67.0192,66.9638,66.9823,86504.0
2022-07-20 10:20:00,72.51,72.64,72.49,72.6,78700.0,66.9823,67.1024,66.9638,67.0654,78700.0
2022-07-20 10:25:00,72.6,72.68,72.59,72.61,55066.0,67.0654,67.1393,67.0562,67.0746,55066.0
2022-07-20 10:30:00,72.61,72.71,72.61,72.7,69200.0,67.0746,67.167,67.0746,67.1578,69200.0
2022-07-20 10:35:00,72.7,72.75,72.64,72.65,70667.0,67.1578,67.204,67.1024,67.1116,70667.0
2022-07-20 10:40:00,72.64,72.65,72.57,72.59,139996.0,67.1024,67.1116,67.0377,67.0562,139996.0
2022-07-20 10:45:00,72.6,72.7,72.59,72.67,73162.0,67.0654,67.1578,67.0562,67.1301,73162.0
2022-07-20 10:50:00,72.67,72.79,72.64,72.75,92448.0,67.1301,67.2409,67.1024,67.204,92448.0
2022-07-20 10:55:00,72.76,72.82,72.75,72.79,96194.0,67.2132,67.2686,67.204,67.2409,96194.0
2022-07-20 11:00:00,72.79,72.87,72.76,72.87,147161.0,67.2409,67.3148,67.2132,67.3148,147161.0
2022-07-20 11:05:00,72.87,72.89,72.82,72.86,59072.0,67.3148,67.3333,67.2686,67.3056,59072.0
2022-07-20 11:10:00,72.86,72.87,72.82,72.84,65838.0,67.3056,67.3148,67.2686,67.2871,65838.0
2022-07-20 11:15:00,72.85,72.87,72.83,72.84,60434.0,67.2963,67.3148,67.2779,67.2871,60434.0
2022-07-20 11:20:00,72.84,72.84,72.76,72.78,75048.0,67.2871,67.2871,67.2132,67.2317,75048.0
2022-07-20 11:25:00,72.77,72.8,72.72,72.77,74248.0,67.2224,67.2502,67.1763,67.2224,74248.0
2022-07-20 11:30:00,72.78,72.86,72.77,72.82,58421.0,67.2317,67.3056,67.2224,67.2686,58421.0
2022-07-20 11:35:00,72.82,72.83,72.74,72.78,75217.0,67.2686,67.2779,67.1947,67.2317,75217.0
2022-07-20 11:40:00,72.78,72.84,72.76,72.84,166672.0,67.2317,67.2871,67.2132,67.2871,166672.0
2022-07-20 11:45:00,72.85,72.9,72.84,72.86,65659.0,67.2963,67.3425,67.2871,67.3056,65659.0
2022-07-20 11:50:00,72.85,72.92,72.84,72.92,29500.0,67.2963,67.361,67.2871,67.361,29500.0
2022-07-20 11:55:00,72.91,72.95,72.88,72.91,65313.0,67.3518,67.3887,67.3241,67.3518,65313.0
2022-07-20 12:00:00,72.9,72.91,72.86,72.87,46769.0,67.3425,67.3518,67.3056,67.3148,46769.0
2022-07-20 12:05:00,72.86,72.93,72.86,72.92,57598.0,67.3056,67.3702,67.3056,67.361,57598.0
2022-07-20 12:10:00,72.92,72.94,72.89,72.9,43325.0,67.361,67.3795,67.3333,67.3425,43325.0
2022-07-20 12:15:00,72.91,72.91,72.79,72.81,111204.0,67.3518,67.3518,67.2409,67.2594,111204.0
2022-07-20 12:20:00,72.8,72.82,72.77,72.79,47169.0,67.2502,67.2686,67.2224,67.2409,47169.0
2022-07-20 12:25:00,72.78,72.79,72.74,72.74,98634.0,67.2317,67.2409,67.1947,67.1947,98634.0
2022-07-20 12:30:00,72.73,72.79,72.72,72.78,121949.0,67.1855,67.2409,67.1763,67.2317,121949.0
2022-07-20 12:35:00,72.77,72.78,72.67,72.68,76186.0,67.2224,67.2317,67.1301,67.1393,76186.0
2022-07-20 12:40:00,72.67,72.69,72.55,72.56,111219.0,67.1301,67.1485,67.0192,67.0285,111219.0
2022-07-20 12:45:00,72.56,72.57,72.42,72.43,129067.0,67.0285,67.0377,66.8991,66.9084,129067.0
2022-07-20 12:50:00,72.42,72.54,72.42,72.49,413989.0,66.8991,67.01,66.8991,66.9638,413989.0
2022-07-20 12:55:00,72.49,72.54,72.48,72.49,165798.0,66.9638,67.01,66.9545,66.9638,165798.0
2022-07-20 13:00:00,72.49,72.52,72.41,72.42,176448.0,66.9638,66.9915,66.8899,66.8991,176448.0
2022-07-20 13:05:00,72.41,72.44,72.32,72.38,156676.0,66.8899,66.9176,66.8067,66.8622,156676.0
2022-07-20 13:10:00,72.38,72.38,72.29,72.34,151399.0,66.8622,66.8622,66.779,66.8252,151399.0
2022-07-20 13:15:00,72.33,72.4,72.33,72.39,40893.0,66.816,66.8806,66.816,66.8714,40893.0
2022-07-20 13:20:00,72.39,72.39,72.33,72.34,82442.0,66.8714,66.8714,66.816,66.8252,82442.0
2022-07-20 13:25:00,72.33,72.42,72.32,72.42,53467.0,66.816,66.8991,66.8067,66.8991,53467.0
2022-07-20 13:30:00,72.42,72.5,72.39,72.45,75607.0,66.8991,66.973,66.8714,66.9268,75607.0
2022-07-20 13:35:00,72.45,72.45,72.37,72.39,86703.0,66.9268,66.9268,66.8529,66.8714,86703.0
2022-07-20 13:40:00,72.39,72.42,72.29,72.31,64475.0,66.8714,66.8991,66.779,66.7975,64475.0
2022-07-20 13:45:00,72.31,72.33,72.21,72.22,77373.0,66.7975,66.816,66.7051,66.7144,77373.0
2022-07-20 13:50:00,72.22,72.24,72.2,72.22,81863.0,66.7144,66.7328,66.6959,66.7144,81863.0
2022-07-20 13:55:00,72.22,72.22,72.12,72.15,176039.0,66.7144,66.7144,66.622,66.6497,176039.0
2022-07-20 14:00:00,72.14,72.2,72.14,72.2,106785.0,66.6405,66.6959,66.6405,66.6959,106785.0
2022-07-20 14:05:00,72.2,72.26,72.18,72.26,54243.0,66.6959,66.7513,66.6774,66.7513,54243.0
2022-07-20 14:10:00,72.26,72.29,72.23,72.28,222799.0,66.7513,66.779,66.7236,66.7698,222799.0
2022-07-20 14:15:00,72.28,72.36,72.27,72.36,281295.0,66.7698,66.8437,66.7606,66.8437,281295.0
2022-07-20 14:20:00,72.36,72.43,72.35,72.43,77334.0,66.8437,66.9084,66.8345,66.9084,77334.0
2022-07-20 14:25:00,72.43,72.53,72.43,72.52,29894.0,66.9084,67.0007,66.9084,66.9915,29894.0
2022-07-20 14:30:00,72.52,72.53,72.43,72.46,53994.0,66.9915,67.0007,66.9084,66.9361,53994.0
2022-07-20 14:35:00,72.46,72.48,72.41,72.48,41014.0,66.9361,66.9545,66.8899,66.9545,41014.0
2022-07-20 14:40:00,72.47,72.49,72.45,72.49,55465.0,66.9453,66.9638,66.9268,66.9638,55465.0
2022-07-20 14:45:00,72.49,72.52,72.48,72.52,62358.0,66.9638,66.9915,66.9545,66.9915,62358.0
2022-07-20 14:50:00,72.52,72.53,72.36,72.36,51928.0,66.9915,67.0007,66.8437,66.8437,51928.0
2022-07-20 14:55:00,72.37,72.48,72.33,72.47,78859.0,66.8529,66.9545,66.816,66.9453,78859.0
2022-07-20 15:00:00,72.47,72.63,72.44,72.63,145850.0,66.9453,67.0931,66.9176,67.0931,145850.0
2022-07-20 15:05:00,72.63,72.63,72.55,72.56,89867.0,67.0931,67.0931,67.0192,67.0285,89867.0
2022-07-20 15:10:00,72.56,72.62,72.55,72.59,98748.0,67.0285,67.0839,67.0192,67.0562,98748.0
2022-07-20 15:15:00,72.6,72.67,72.58,72.65,91187.0,67.0654,67.1301,67.0469,67.1116,91187.0
2022-07-20 15:20:00,72.65,72.67,72.57,72.58,113666.0,67.1116,67.1301,67.0377,67.0469,113666.0
2022-07-20 15:25:00,72.58,72.64,72.58,72.64,113644.0,67.0469,67.1024,67.0469,67.1024,113644.0
2022-07-20 15:30:00,72.63,72.64,72.47,72.48,131460.0,67.0931,67.1024,66.9453,66.9545,131460.0
2022-07-20 15:35:00,72.49,72.54,72.48,72.52,220833.0,66.9638,67.01,66.9545,66.9915,220833.0
2022-07-20 15:40:00,72.52,72.63,72.5,72.6,210388.0,66.9915,67.0931,66.973,67.0654,210388.0
2022-07-20 15:45:00,72.6,72.64,72.54,72.6,238941.0,67.0654,67.1024,67.01,67.0654,238941.0
2022-07-20 15:50:00,72.6,72.62,72.45,72.48,469661.0,67.0654,67.0839,66.9268,66.9545,469661.0
2022-07-20 15:55:00,72.47,72.51,72.44,72.49,558012.0,66.9453,66.9823,66.9176,66.9638,558012.0
2022-07-21 09:30:00,72.36,72.5,72.34,72.46,307424.0,66.8437,66.973,66.8252,66.9361,307424.0
2022-07-21 09:35:00,72.45,72.6,72.41,72.55,261484.0,66.9268,67.0654,66.8899,67.0192,261484.0
2022-07-21 09:40:00,72.56,72.77,72.54,72.7,241634.0,67.0285,67.2224,67.01,67.1578,241634.0
2022-07-21 09:45:00,72.69,72.83,72.69,72.74,394732.0,67.1485,67.2779,67.1485,67.1947,394732.0
2022-07-21 09:50:00,72.73,72.88,72.65,72.88,250480.0,67.1855,67.3241,67.1116,67.3241,250480.0
2022-07-21 09:55:00,72.87,72.89,72.66,72.67,178061.0,67.3148,67.3333,67.1208,67.1301,178061.0
2022-07-21 10:00:00,72.67,72.75,72.48,72.48,73847.0,67.1301,67.204,66.9545,66.9545,73847.0
2022-07-21 10:05:00,72.47,72.55,72.47,72.5,45954.0,66.9453,67.0192,66.9453,66.973,45954.0
2022-07-21 10:10:00,72.49,72.53,72.38,72.42,123091.0,66.9638,67.0007,66.8622,66.8991,123091.0
2022-07-21 10:15:00,72.42,72.55,72.4,72.53,514062.0,66.8991,67.0192,66.8806,67.0007,514062.0
2022-07-21 10:20:00,72.53,72.56,72.4,72.45,170042.0,67.0007,67.0285,66.8806,66.9268,170042.0
2022-07-21 10:25:00,72.45,72.47,72.39,72.45,147557.0,66.9268,66.9453,66.8714,66.9268,147557.0
2022-07-21 10:30:00,72.44,72.51,72.35,72.35,208915.0,66.9176,66.9823,66.8345,66.8345,208915.0
2022-07-21 10:35:00,72.35,72.43,72.33,72.39,286409.0,66.8345,66.9084,66.816,66.8714,286409.0
2022-07-21 10:40:00,72.4,72.4,72.26,72.27,218527.0,66.8806,66.8806,66.7513,66.7606,218527.0
2022-07-21 10:45:00,72.28,72.33,72.23,72.24,133122.0,66.7698,66.816,66.7236,66.7328,133122.0
2022-07-21 10:50:00,72.25,72.29,72.22,72.26,66957.0,66.7421,66.779,66.7144,66.7513,66957.0
2022-07-21 10:55:00,72.26,72.38,72.24,72.38,115134.0,66.7513,66.8622,66.7328,66.8622,115134.0
2022-07-21 11:00:00,72.37,72.38,72.32,72.37,55343.0,66.8529,66.8622,66.8067,66.8529,55343.0
2022-07-21 11:05:00,72.37,72.39,72.29,72.32,33506.0,66.8529,66.8714,66.779,66.8067,33506.0
2022-07-21 11:10:00,72.32,72.33,72.26,72.27,36558.0,66.8067,66.816,66.7513,66.7606,36558.0
2022-07-21 11:15:00,72.28,72.29,72.21,72.24,79960.0,66.7698,66.779,66.7051,66.7328,79960.0
2022-07-21 11:20:00,72.24,72.26,72.15,72.17,37091.0,66.7328,66.7513,66.6497,66.6682,37091.0
2022-07-21 11:25:00,72.17,72.22,72.16,72.2,47197.0,66.6682,66.7144,66.6589,66.6959,47197.0
2022-07-21 11:30:00,72.2,72.36,72.16,72.36,73619.0,66.6959,66.8437,66.6589,66.8437,73619.0
2022-07-21 11:35:00,72.36,72.41,72.34,72.4,240852.0,66.8437,66.8899,66.8252,66.8806,240852.0
2022-07-21 11:40:00,72.41,72.43,72.36,72.38,210753.0,66.8899,66.9084,66.8437,66.8622,210753.0
2022-07-21 11:45:00,72.38,72.39,72.28,72.29,68723.0,66.8622,66.8714,66.7698,66.779,68723.0
2022-07-21 11:50:00,72.29,72.36,72.28,72.34,56052.0,66.779,66.8437,66.7698,66.8252,56052.0
2022-07-21 11:55:00,72.34,72.36,72.32,72.33,49031.0,66.8252,66.8437,66.8067,66.816,49031.0
2022-07-21 12:00:00,72.32,72.4,72.3,72.39,79318.0,66.8067,66.8806,66.7883,66.8714,79318.0
2022-07-21 12:05:00,72.39,72.5,72.39,72.48,283898.0,66.8714,66.973,66.8714,66.9545,283898.0
2022-07-21 12:10:00,72.47,72.5,72.39,72.42,162999.0,66.9453,66.973,66.8714,66.8991,162999.0
2022-07-21 12:15:00,72.42,72.43,72.37,72.42,70149.0,66.8991,66.9084,66.8529,66.8991,70149.0
2022-07-21 12:20:00,72.42,72.45,72.38,72.45,47960.0,66.8991,66.9268,66.8622,66.9268,47960.0
2022-07-21 12:25:00,72.44,72.5,72.41,72.48,99429.0,66.9176,66.973,66.8899,66.9545,99429.0
2022-07-21 12:30:00,72.49,72.54,72.44,72.45,238147.0,66.9638,67.01,66.9176,66.9268,238147.0
2022-07-21 12:35:00,72.45,72.5,72.45,72.47,58975.0,66.9268,66.973,66.9268,66.9453,58975.0
2022-07-21 12:40:00,72.47,72.49,72.46,72.47,116180.0,66.9453,66.9638,66.9361,66.9453,116180.0
2022-07-21 12:45:00,72.46,72.46,72.41,72.42,54362.0,66.9361,66.9361,66.8899,66.8991,54362.0
2022-07-21 12:50:00,72.43,72.48,72.42,72.44,116723.0,66.9084,66.9545,66.8991,66.9176,116723.0
2022-07-21 12:55:00,72.44,72.45,72.41,72.42,44227.0,66.9176,66.9268,66.8899,66.8991,44227.0
2022-07-21 13:00:00,72.42,72.44,72.41,72.44,41865.0,66.8991,66.9176,66.8899,66.9176,41865.0
2022-07-21 13:05:00,72.43,72.47,72.39,72.41,71853.0,66.9084,66.9453,66.8714,66.8899,71853.0
2022-07-21 13:10:00,72.41,72.42,72.35,72.35,51305.0,66.8899,66.8991,66.8345,66.8345,51305.0
2022-07-21 13:15:00,72.34,72.39,72.34,72.38,56731.0,66.8252,66.8714,66.8252,66.8622,56731.0
2022-07-21 13:20:00,72.37,72.43,72.34,72.34,103174.0,66.8529,66.9084,66.8252,66.8252,103174.0
2022-07-21 13:25:00,72.34,72.37,72.32,72.34,37806.0,66.8252,66.8529,66.8067,66.8252,37806.0
2022-07-21 13:30:00,72.34,72.34,72.22,72.25,193452.0,66.8252,66.8252,66.7144,66.7421,193452.0
2022-07-21 13:35:00,72.24,72.33,72.21,72.32,167271.0,66.7328,66.816,66.7051,66.8067,167271.0
2022-07-21 13:40:00,72.31,72.38,72.3,72.35,43321.0,66.7975,66.8622,66.7883,66.8345,43321.0
2022-07-21 13:45:00,72.35,72.37,72.3,72.3,96363.0,66.8345,66.8529,66.7883,66.7883,96363.0
2022-07-21 13:50:00,72.29,72.31,72.24,72.24,31779.0,66.779,66.7975,66.7328,66.7328,31779.0
2022-07-21 13:55:00,72.23,72.32,72.22,72.31,57534.0,66.7236,66.8067,66.7144,66.7975,57534.0
2022-07-21 14:00:00,72.32,72.33,72.29,72.33,29656.0,66.8067,66.816,66.779,66.816,29656.0
2022-07-21 14:05:00,72.33,72.42,72.32,72.39,45178.0,66.816,66.8991,66.8067,66.8714,45178.0
2022-07-21 14:10:00,72.39,72.43,72.37,72.43,29992.0,66.8714,66.9084,66.8529,66.9084,29992.0
2022-07-21 14:15:00,72.43,72.44,72.35,72.36,80864.0,66.9084,66.9176,66.8345,66.8437,80864.0
2022-07-21 14:20:00,72.35,72.4,72.35,72.37,26829.0,66.8345,66.8806,66.8345,66.8529,26829.0
2022-07-21 14:25:00,72.37,72.38,72.33,72.35,55540.0,66.8529,66.8622,66.816,66.8345,55540.0
2022-07-21 14:30:00,72.35,72.37,72.3,72.3,29747.0,66.8345,66.8529,66.7883,66.7883,29747.0
2022-07-21 14:35:00,72.3,72.37,72.28,72.37,337780.0,66.7883,66.8529,66.7698,66.8529,337780.0
2022-07-21 14:40:00,72.37,72.37,72.28,72.28,124542.0,66.8529,66.8529,66.7698,66.7698,124542.0
2022-07-21 14:45:00,72.29,72.31,72.27,72.31,111240.0,66.779,66.7975,66.7606,66.7975,111240.0
2022-07-21 14:50:00,72.31,72.34,72.28,72.33,78833.0,66.7975,66.8252,66.7698,66.816,78833.0
2022-07-21 14:55:00,72.33,72.4,72.32,72.39,58054.0,66.816,66.8806,66.8067,66.8714,58054.0
2022-07-21 15:00:00,72.39,72.48,72.38,72.48,90039.0,66.8714,66.9545,66.8622,66.9545,90039.0
2022-07-21 15:05:00,72.47,72.54,72.45,72.54,243842.0,66.9453,67.01,66.9268,67.01,243842.0
2022-07-21 15:10:00,72.54,72.55,72.47,72.51,189864.0,67.01,67.0192,66.9453,66.9823,189864.0
2022-07-21 15:15:00,72.51,72.52,72.47,72.52,58323.0,66.9823,66.9915,66.9453,66.9915,58323.0
2022-07-21 15:20:00,72.52,72.53,72.5,72.5,299909.0,66.9915,67.0007,66.973,66.973,299909.0
2022-07-21 15:25:00,72.5,72.58,72.5,72.56,112437.0,66.973,67.0469,66.973,67.0285,112437.0
2022-07-21 15:30:00,72.55,72.58,72.52,72.58,160685.0,67.0192,67.0469,66.9915,67.0469,160685.0
2022-07-21 15:35:00,72.58,72.62,72.57,72.57,203971.0,67.0469,67.0839,67.0377,67.0377,203971.0
2022-07-21 15:40:00,72.58,72.65,72.57,72.59,145164.0,67.0469,67.1116,67.0377,67.0562,145164.0
2022-07-21 15:45:00,72.59,72.61,72.56,72.57,220486.0,67.0562,67.0746,67.0285,67.0377,220486.0
2022-07-21 15:50:00,72.57,72.64,72.57,72.62,700282.0,67.0377,67.1024,67.0377,67.0839,700282.0
2022-07-21 15:55:00,72.62,72.73,72.6,72.71,691039.0,67.0839,67.1855,67.0654,67.167,691039.0
2022-07-22 09:30:00,72.88,73.11,72.85,72.87,272503.0,67.3241,67.5365,67.2963,67.3148,272503.0
2022-07-22 09:35:00,72.87,73.11,72.87,73.09,160030.0,67.3148,67.5365,67.3148,67.518,160030.0
2022-07-22 09:40:00,73.09,73.15,73.05,73.09,142764.0,67.518,67.5735,67.4811,67.518,142764.0
2022-07-22 09:45:00,73.1,73.17,73.03,73.09,244088.0,67.5273,67.5919,67.4626,67.518,244088.0
2022-07-22 09:50:00,73.09,73.25,73.09,73.16,127377.0,67.518,67.6658,67.518,67.5827,127377.0
2022-07-22 09:55:00,73.17,73.2,73.1,73.16,104982.0,67.5919,67.6197,67.5273,67.5827,104982.0
2022-07-22 10:00:00,73.15,73.29,73.15,73.26,112698.0,67.5735,67.7028,67.5735,67.6751,112698.0
2022-07-22 10:05:00,73.26,73.37,73.24,73.29,87999.0,67.6751,67.7767,67.6566,67.7028,87999.0
2022-07-22 10:10:00,73.3,73.39,73.28,73.34,246399.0,67.712,67.7952,67.6936,67.749,246399.0
2022-07-22 10:15:00,73.33,73.37,73.3,73.33,44396.0,67.7398,67.7767,67.712,67.7398,44396.0
2022-07-22 10:20:00,73.33,73.34,73.25,73.26,59439.0,67.7398,67.749,67.6658,67.6751,59439.0
2022-07-22 10:25:00,73.26,73.31,73.24,73.28,70454.0,67.6751,67.7213,67.6566,67.6936,70454.0
2022-07-22 10:30:00,73.28,73.37,73.26,73.3,91544.0,67.6936,67.7767,67.6751,67.712,91544.0
2022-07-22 10:35:00,73.3,73.3,73.21,73.25,105100.0,67.712,67.712,67.6289,67.6658,105100.0
2022-07-22 10:40:00,73.25,73.37,73.23,73.3,86457.0,67.6658,67.7767,67.6474,67.712,86457.0
2022-07-22 10:45:00,73.3,73.33,73.28,73.29,60248.0,67.712,67.7398,67.6936,67.7028,60248.0
2022-07-22 10:50:00,73.28,73.37,73.27,73.33,69690.0,67.6936,67.7767,67.6843,67.7398,69690.0
2022-07-22 10:55:00,73.33,73.39,73.32,73.36,70674.0,67.7398,67.7952,67.7305,67.7675,70674.0
2022-07-22 11:00:00,73.36,73.36,73.25,73.26,144078.0,67.7675,67.7675,67.6658,67.6751,144078.0
2022-07-22 11:05:00,73.26,73.31,73.25,73.3,51046.0,67.6751,67.7213,67.6658,67.712,51046.0
2022-07-22 11:10:00,73.3,73.31,73.22,73.26,82763.0,67.712,67.7213,67.6381,67.6751,82763.0
2022-07-22 11:15:00,73.25,73.28,73.17,73.2,46939.0,67.6658,67.6936,67.5919,67.6197,46939.0
2022-07-22 11:20:00,73.2,73.21,73.11,73.14,67802.0,67.6197,67.6289,67.5365,67.5642,67802.0
2022-07-22 11:25:00,73.14,73.18,73.09,73.09,53628.0,67.5642,67.6012,67.518,67.518,53628.0
2022-07-22 11:30:00,73.1,73.14,73.06,73.11,93766.0,67.5273,67.5642,67.4903,67.5365,93766.0
2022-07-22 11:35:00,73.12,73.13,73.02,73.11,73739.0,67.5458,67.555,67.4534,67.5365,73739.0
2022-07-22 11:40:00,73.1,73.15,73.07,73.12,46825.0,67.5273,67.5735,67.4996,67.5458,46825.0
2022-07-22 11:45:00,73.12,73.19,73.1,73.18,71510.0,67.5458,67.6104,67.5273,67.6012,71510.0
2022-07-22 11:50:00,73.18,73.25,73.17,73.23,71029.0,67.6012,67.6658,67.5919,67.6474,71029.0
2022-07-22 11:55:00,73.22,73.26,73.19,73.26,137485.0,67.6381,67.6751,67.6104,67.6751,137485.0
2022-07-22 12:00:00,73.26,73.3,73.17,73.2,62974.0,67.6751,67.712,67.5919,67.6197,62974.0
2022-07-22 12:05:00,73.2,73.21,73.17,73.17,39392.0,67.6197,67.6289,67.5919,67.5919,39392.0
2022-07-22 12:10:00,73.17,73.24,73.14,73.22,53701.0,67.5919,67.6566,67.5642,67.6381,53701.0
2022-07-22 12:15:00,73.23,73.32,73.23,73.29,40207.0,67.6474,67.7305,67.6474,67.7028,40207.0
2022-07-22 12:20:00,73.29,73.3,73.24,73.28,69542.0,67.7028,67.712,67.6566,67.6936,69542.0
2022-07-22 12:25:00,73.28,73.34,73.25,73.32,61037.0,67.6936,67.749,67.6658,67.7305,61037.0
2022-07-22 12:30:00,73.31,73.41,73.3,73.4,84797.0,67.7213,67.8137,67.712,67.8044,84797.0
2022-07-22 12:35:00,73.4,73.4,73.25,73.26,153598.0,67.8044,67.8044,67.6658,67.6751,153598.0
2022-07-22 12:40:00,73.25,73.28,73.19,73.2,64155.0,67.6658,67.6936,67.6104,67.6197,64155.0
2022-07-22 12:45:00,73.2,73.24,73.18,73.19,119990.0,67.6197,67.6566,67.6012,67.6104,119990.0
2022-07-22 12:50:00,73.19,73.21,73.16,73.16,74618.0,67.6104,67.6289,67.5827,67.5827,74618.0
2022-07-22 12:55:00,73.16,73.19,73.12,73.13,75122.0,67.5827,67.6104,67.5458,67.555,75122.0
2022-07-22 13:00:00,73.14,73.15,73.07,73.08,46841.0,67.5642,67.5735,67.4996,67.5088,46841.0
2022-07-22 13:05:00,73.09,73.15,73.09,73.14,89058.0,67.518,67.5735,67.518,67.5642,89058.0
2022-07-22 13:10:00,73.14,73.15,73.09,73.09,28941.0,67.5642,67.5735,67.518,67.518,28941.0
2022-07-22 13:15:00,73.1,73.12,73.03,73.05,50961.0,67.5273,67.5458,67.4626,67.4811,50961.0
2022-07-22 13:20:00,73.06,73.08,73.02,73.02,30455.0,67.4903,67.5088,67.4534,67.4534,30455.0
2022-07-22 13:25:00,73.03,73.06,73.01,73.05,76496.0,67.4626,67.4903,67.4441,67.4811,76496.0
2022-07-22 13:30:00,73.04,73.05,72.95,72.95,92709.0,67.4719,67.4811,67.3887,67.3887,92709.0
2022-07-22 13:35:00,72.95,72.96,72.91,72.94,71870.0,67.3887,67.398,67.3518,67.3795,71870.0
2022-07-22 13:40:00,72.94,72.94,72.86,72.92,41388.0,67.3795,67.3795,67.3056,67.361,41388.0
2022-07-22 13:45:00,72.92,72.94,72.87,72.89,67239.0,67.361,67.3795,67.3148,67.3333,67239.0
2022-07-22 13:50:00,72.88,72.9,72.86,72.89,33723.0,67.3241,67.3425,67.3056,67.3333,33723.0
2022-07-22 13:55:00,72.89,73.0,72.88,72.95,324531.0,67.3333,67.4349,67.3241,67.3887,324531.0
2022-07-22 14:00:00,72.96,72.98,72.86,72.9,305736.0,67.398,67.4164,67.3056,67.3425,305736.0
2022-07-22 14:05:00,72.9,72.93,72.85,72.87,99903.0,67.3425,67.3702,67.2963,67.3148,99903.0
2022-07-22 14:10:00,72.87,72.87,72.78,72.82,91761.0,67.3148,67.3148,67.2317,67.2686,91761.0
2022-07-22 14:15:00,72.82,72.87,72.81,72.87,107923.0,67.2686,67.3148,67.2594,67.3148,107923.0
2022-07-22 14:20:00,72.86,72.87,72.81,72.82,93617.0,67.3056,67.3148,67.2594,67.2686,93617.0
2022-07-22 14:25:00,72.83,72.86,72.8,72.85,113289.0,67.2779,67.3056,67.2502,67.2963,113289.0
2022-07-22 14:30:00,72.84,72.9,72.78,72.86,90016.0,67.2871,67.3425,67.2317,67.3056,90016.0
2022-07-22 14:35:00,72.86,72.91,72.82,72.85,46412.0,67.3056,67.3518,67.2686,67.2963,46412.0
2022-07-22 14:40:00,72.85,72.85,72.78,72.78,36899.0,67.2963,67.2963,67.2317,67.2317,36899.0
2022-07-22 14:45:00,72.78,72.82,72.77,72.81,71277.0,67.2317,67.2686,67.2224,67.2594,71277.0
2022-07-22 14:50:00,72.81,72.87,72.8,72.86,80771.0,67.2594,67.3148,67.2502,67.3056,80771.0
2022-07-22 14:55:00,72.86,72.92,72.85,72.86,61432.0,67.3056,67.361,67.2963,67.3056,61432.0
2022-07-22 15:00:00,72.87,72.94,72.84,72.92,60241.0,67.3148,67.3795,67.2871,67.361,60241.0
2022-07-22 15:05:00,72.92,72.95,72.87,72.9,84854.0,67.361,67.3887,67.3148,67.3425,84854.0
2022-07-22 15:10:00,72.9,73.03,72.88,73.03,67083.0,67.3425,67.4626,67.3241,67.4626,67083.0
2022-07-22 15:15:00,73.03,73.03,72.91,72.91,68756.0,67.4626,67.4626,67.3518,67.3518,68756.0
2022-07-22 15:20:00,72.92,72.97,72.91,72.96,75370.0,67.361,67.4072,67.3518,67.398,75370.0
2022-07-22 15:25:00,72.97,72.99,72.89,72.99,82204.0,67.4072,67.4257,67.3333,67.4257,82204.0
2022-07-22 15:30:00,72.99,73.06,72.96,72.99,114053.0,67.4257,67.4903,67.398,67.4257,114053.0
2022-07-22 15:35:00,73.0,73.01,72.93,72.94,111959.0,67.4349,67.4441,67.3702,67.3795,111959.0
2022-07-22 15:40:00,72.94,73.01,72.94,72.95,236264.0,67.3795,67.4441,67.3795,67.3887,236264.0
2022-07-22 15:45:00,72.95,73.0,72.89,72.94,195365.0,67.3887,67.4349,67.3333,67.3795,195365.0
2022-07-22 15:50:00,72.94,73.07,72.93,73.05,345983.0,67.3795,67.4996,67.3702,67.4811,345983.0
2022-07-22 15:55:00,73.05,73.23,73.05,73.22,594951.0,67.4811,67.6474,67.4811,67.6381,594951.0
2022-07-25 09:30:00,73.29,73.35,73.15,73.24,202657.0,67.7028,67.7582,67.5735,67.6566,202657.0
2022-07-25 09:35:00,73.23,73.33,73.21,73.29,132792.0,67.6474,67.7398,67.6289,67.7028,132792.0
2022-07-25 09:40:00,73.28,73.3,73.16,73.2,102135.0,67.6936,67.712,67.5827,67.6197,102135.0
2022-07-25 09:45:00,73.2,73.23,73.14,73.2,85877.0,67.6197,67.6474,67.5642,67.6197,85877.0
2022-07-25 09:50:00,73.2,73.32,73.17,73.28,55670.0,67.6197,67.7305,67.5919,67.6936,55670.0
2022-07-25 09:55:00,73.29,73.32,73.24,73.29,62141.0,67.7028,67.7305,67.6566,67.7028,62141.0
2022-07-25 10:00:00,73.29,73.38,73.28,73.37,94810.0,67.7028,67.7859,67.6936,67.7767,94810.0
2022-07-25 10:05:00,73.37,73.4,73.29,73.35,61406.0,67.7767,67.8044,67.7028,67.7582,61406.0
2022-07-25 10:10:00,73.35,73.43,73.33,73.41,38921.0,67.7582,67.8321,67.7398,67.8137,38921.0
2022-07-25 10:15:00,73.4,73.4,73.34,73.4,45569.0,67.8044,67.8044,67.749,67.8044,45569.0
2022-07-25 10:20:00,73.4,73.46,73.39,73.43,42139.0,67.8044,67.8598,67.7952,67.8321,42139.0
2022-07-25 10:25:00,73.43,73.49,73.32,73.42,206213.0,67.8321,67.8876,67.7305,67.8229,206213.0
2022-07-25 10:30:00,73.41,73.42,73.32,73.33,53448.0,67.8137,67.8229,67.7305,67.7398,53448.0
2022-07-25 10:35:00,73.33,73.41,73.33,73.39,69913.0,67.7398,67.8137,67.7398,67.7952,69913.0
2022-07-25 10:40:00,73.39,73.49,73.37,73.48,59936.0,67.7952,67.8876,67.7767,67.8783,59936.0
2022-07-25 10:45:00,73.48,73.57,73.48,73.55,44233.0,67.8783,67.9615,67.8783,67.943,44233.0
2022-07-25 10:50:00,73.55,73.59,73.53,73.57,48555.0,67.943,67.9799,67.9245,67.9615,48555.0
2022-07-25 10:55:00,73.57,73.63,73.54,73.56,97092.0,67.9615,68.0169,67.9337,67.9522,97092.0
2022-07-25 11:00:00,73.56,73.61,73.55,73.6,149448.0,67.9522,67.9984,67.943,67.9892,149448.0
2022-07-25 11:05:00,73.59,73.69,73.59,73.66,63390.0,67.9799,68.0723,67.9799,68.0446,63390.0
2022-07-25 11:10:00,73.67,73.69,73.57,73.58,121630.0,68.0538,68.0723,67.9615,67.9707,121630.0
2022-07-25 11:15:00,73.57,73.6,73.53,73.59,48527.0,67.9615,67.9892,67.9245,67.9799,48527.0
2022-07-25 11:20:00,73.59,73.66,73.59,73.61,58972.0,67.9799,68.0446,67.9799,67.9984,58972.0
2022-07-25 11:25:00,73.6,73.68,73.6,73.67,115458.0,67.9892,68.0631,67.9892,68.0538,115458.0
2022-07-25 11:30:00,73.67,73.73,73.66,73.71,81111.0,68.0538,68.1093,68.0446,68.0908,81111.0
2022-07-25 11:35:00,73.71,73.73,73.69,73.71,40462.0,68.0908,68.1093,68.0723,68.0908,40462.0
2022-07-25 11:40:00,73.7,73.71,73.66,73.68,75492.0,68.0815,68.0908,68.0446,68.0631,75492.0
2022-07-25 11:45:00,73.69,73.72,73.67,73.67,57364.0,68.0723,68.1,68.0538,68.0538,57364.0
2022-07-25 11:50:00,73.67,73.68,73.63,73.66,53711.0,68.0538,68.0631,68.0169,68.0446,53711.0
2022-07-25 11:55:00,73.66,73.66,73.62,73.64,34850.0,68.0446,68.0446,68.0076,68.0261,34850.0
2022-07-25 12:00:00,73.64,73.65,73.6,73.65,36402.0,68.0261,68.0354,67.9892,68.0354,36402.0
2022-07-25 12:05:00,73.65,73.67,73.61,73.61,26073.0,68.0354,68.0538,67.9984,67.9984,26073.0
2022-07-25 12:10:00,73.61,73.62,73.51,73.51,24595.0,67.9984,68.0076,67.906,67.906,24595.0
2022-07-25 12:15:00,73.51,73.51,73.44,73.44,40720.0,67.906,67.906,67.8414,67.8414,40720.0
2022-07-25 12:20:00,73.44,73.46,73.42,73.45,20352.0,67.8414,67.8598,67.8229,67.8506,20352.0
2022-07-25 12:25:00,73.46,73.54,73.46,73.53,86780.0,67.8598,67.9337,67.8598,67.9245,86780.0
2022-07-25 12:30:00,73.54,73.64,73.53,73.64,51541.0,67.9337,68.0261,67.9245,68.0261,51541.0
2022-07-25 12:35:00,73.64,73.66,73.6,73.6,26365.0,68.0261,68.0446,67.9892,67.9892,26365.0
2022-07-25 12:40:00,73.61,73.65,73.59,73.6,29659.0,67.9984,68.0354,67.9799,67.9892,29659.0
2022-07-25 12:45:00,73.61,73.67,73.59,73.65,37532.0,67.9984,68.0538,67.9799,68.0354,37532.0
2022-07-25 12:50:00,73.65,73.65,73.58,73.62,48274.0,68.0354,68.0354,67.9707,68.0076,48274.0
2022-07-25 12:55:00,73.62,73.62,73.54,73.55,42316.0,68.0076,68.0076,67.9337,67.943,42316.0
2022-07-25 13:00:00,73.55,73.6,73.54,73.58,28873.0,67.943,67.9892,67.9337,67.9707,28873.0
2022-07-25 13:05:00,73.58,73.62,73.56,73.61,50970.0,67.9707,68.0076,67.9522,67.9984,50970.0
2022-07-25 13:10:00,73.62,73.63,73.56,73.56,29299.0,68.0076,68.0169,67.9522,67.9522,29299.0
2022-07-25 13:15:00,73.57,73.57,73.54,73.56,41593.0,67.9615,67.9615,67.9337,67.9522,41593.0
2022-07-25 13:20:00,73.56,73.57,73.53,73.56,39431.0,67.9522,67.9615,67.9245,67.9522,39431.0
2022-07-25 13:25:00,73.56,73.57,73.53,73.53,70220.0,67.9522,67.9615,67.9245,67.9245,70220.0
2022-07-25 13:30:00,73.53,73.54,73.5,73.53,28248.0,67.9245,67.9337,67.8968,67.9245,28248.0
2022-07-25 13:35:00,73.52,73.52,73.42,73.43,32692.0,67.9153,67.9153,67.8229,67.8321,32692.0
2022-07-25 13:40:00,73.43,73.45,73.41,73.45,34457.0,67.8321,67.8506,67.8137,67.8506,34457.0
2022-07-25 13:45:00,73.44,73.47,73.43,73.44,30726.0,67.8414,67.8691,67.8321,67.8414,30726.0
2022-07-25 13:50:00,73.43,73.46,73.41,73.42,44474.0,67.8321,67.8598,67.8137,67.8229,44474.0
2022-07-25 13:55:00,73.43,73.45,73.4,73.41,16282.0,67.8321,67.8506,67.8044,67.8137,16282.0
2022-07-25 14:00:00,73.41,73.45,73.39,73.41,24895.0,67.8137,67.8506,67.7952,67.8137,24895.0
2022-07-25 14:05:00,73.41,73.44,73.4,73.41,31693.0,67.8137,67.8414,67.8044,67.8137,31693.0
2022-07-25 14:10:00,73.41,73.45,73.4,73.42,23166.0,67.8137,67.8506,67.8044,67.8229,23166.0
2022-07-25 14:15:00,73.42,73.42,73.34,73.34,24378.0,67.8229,67.8229,67.749,67.749,24378.0
2022-07-25 14:20:00,73.34,73.36,73.32,73.34,300759.0,67.749,67.7675,67.7305,67.749,300759.0
2022-07-25 14:25:00,73.34,73.35,73.3,73.31,41513.0,67.749,67.7582,67.712,67.7213,41513.0
2022-07-25 14:30:00,73.31,73.31,73.28,73.31,45717.0,67.7213,67.7213,67.6936,67.7213,45717.0
2022-07-25 14:35:00,73.31,73.36,73.31,73.33,29913.0,67.7213,67.7675,67.7213,67.7398,29913.0
2022-07-25 14:40:00,73.33,73.37,73.3,73.34,37215.0,67.7398,67.7767,67.712,67.749,37215.0
2022-07-25 14:45:00,73.35,73.35,73.26,73.3,25119.0,67.7582,67.7582,67.6751,67.712,25119.0
2022-07-25 14:50:00,73.3,73.32,73.27,73.3,29586.0,67.712,67.7305,67.6843,67.712,29586.0
2022-07-25 14:55:00,73.3,73.33,73.28,73.28,28107.0,67.712,67.7398,67.6936,67.6936,28107.0
2022-07-25 15:00:00,73.29,73.33,73.24,73.26,114257.0,67.7028,67.7398,67.6566,67.6751,114257.0
2022-07-25 15:05:00,73.26,73.27,73.18,73.25,338591.0,67.6751,67.6843,67.6012,67.6658,338591.0
2022-07-25 15:10:00,73.25,73.27,73.2,73.23,253745.0,67.6658,67.6843,67.6197,67.6474,253745.0
2022-07-25 15:15:00,73.23,73.25,73.19,73.23,251172.0,67.6474,67.6658,67.6104,67.6474,251172.0
2022-07-25 15:20:00,73.23,73.27,73.21,73.26,226346.0,67.6474,67.6843,67.6289,67.6751,226346.0
2022-07-25 15:25:00,73.26,73.26,73.2,73.21,187691.0,67.6751,67.6751,67.6197,67.6289,187691.0
2022-07-25 15:30:00,73.2,73.26,73.18,73.22,284317.0,67.6197,67.6751,67.6012,67.6381,284317.0
2022-07-25 15:35:00,73.23,73.33,73.22,73.32,300781.0,67.6474,67.7398,67.6381,67.7305,300781.0
2022-07-25 15:40:00,73.32,73.34,73.26,73.3,252117.0,67.7305,67.749,67.6751,67.712,252117.0
2022-07-25 15:45:00,73.3,73.38,73.28,73.37,243856.0,67.712,67.7859,67.6936,67.7767,243856.0
2022-07-25 15:50:00,73.38,73.53,73.36,73.53,369380.0,67.7859,67.9245,67.7675,67.9245,369380.0
2022-07-25 15:55:00,73.53,73.64,73.51,73.56,588338.0,67.9245,68.0261,67.906,67.9522,588338.0
2022-07-26 09:30:00,72.89,72.99,72.82,72.97,635477.0,67.3333,67.4257,67.2686,67.4072,635477.0
2022-07-26 09:35:00,72.98,73.12,72.84,73.02,646336.0,67.4164,67.5458,67.2871,67.4534,646336.0
2022-07-26 09:40:00,73.02,73.24,73.01,73.14,206816.0,67.4534,67.6566,67.4441,67.5642,206816.0
2022-07-26 09:45:00,73.15,73.21,72.98,73.03,126881.0,67.5735,67.6289,67.4164,67.4626,126881.0
2022-07-26 09:50:00,73.02,73.06,72.92,72.95,82774.0,67.4534,67.4903,67.361,67.3887,82774.0
2022-07-26 09:55:00,72.95,72.97,72.85,72.97,93541.0,67.3887,67.4072,67.2963,67.4072,93541.0
2022-07-26 10:00:00,72.96,73.07,72.86,73.02,161351.0,67.398,67.4996,67.3056,67.4534,161351.0
2022-07-26 10:05:00,73.02,73.09,72.99,73.07,85128.0,67.4534,67.518,67.4257,67.4996,85128.0
2022-07-26 10:10:00,73.07,73.1,73.03,73.06,90872.0,67.4996,67.5273,67.4626,67.4903,90872.0
2022-07-26 10:15:00,73.06,73.17,73.04,73.16,85982.0,67.4903,67.5919,67.4719,67.5827,85982.0
2022-07-26 10:20:00,73.16,73.18,73.06,73.09,73901.0,67.5827,67.6012,67.4903,67.518,73901.0
2022-07-26 10:25:00,73.09,73.14,73.04,73.07,78955.0,67.518,67.5642,67.4719,67.4996,78955.0
2022-07-26 10:30:00,73.07,73.08,72.96,73.03,114550.0,67.4996,67.5088,67.398,67.4626,114550.0
2022-07-26 10:35:00,73.03,73.05,72.92,72.92,93717.0,67.4626,67.4811,67.361,67.361,93717.0
2022-07-26 10:40:00,72.92,73.0,72.91,72.94,71011.0,67.361,67.4349,67.3518,67.3795,71011.0
2022-07-26 10:45:00,72.94,72.97,72.82,72.83,78460.0,67.3795,67.4072,67.2686,67.2779,78460.0
2022-07-26 10:50:00,72.83,72.83,72.7,72.71,85653.0,67.2779,67.2779,67.1578,67.167,85653.0
2022-07-26 10:55:00,72.72,72.82,72.69,72.81,147921.0,67.1763,67.2686,67.1485,67.2594,147921.0
2022-07-26 11:00:00,72.81,72.86,72.8,72.84,139293.0,67.2594,67.3056,67.2502,67.2871,139293.0
2022-07-26 11:05:00,72.84,72.86,72.72,72.76,125338.0,67.2871,67.3056,67.1763,67.2132,125338.0
2022-07-26 11:10:00,72.76,72.78,72.66,72.69,68498.0,67.2132,67.2317,67.1208,67.1485,68498.0
2022-07-26 11:15:00,72.69,72.75,72.65,72.65,165022.0,67.1485,67.204,67.1116,67.1116,165022.0
2022-07-26 11:20:00,72.65,72.73,72.64,72.67,115643.0,67.1116,67.1855,67.1024,67.1301,115643.0
2022-07-26 11:25:00,72.67,72.75,72.67,72.7,173835.0,67.1301,67.204,67.1301,67.1578,173835.0
2022-07-26 11:30:00,72.69,72.77,72.68,72.77,96063.0,67.1485,67.2224,67.1393,67.2224,96063.0
2022-07-26 11:35:00,72.76,72.79,72.71,72.75,67079.0,67.2132,67.2409,67.167,67.204,67079.0
2022-07-26 11:40:00,72.75,72.83,72.74,72.81,55319.0,67.204,67.2779,67.1947,67.2594,55319.0
2022-07-26 11:45:00,72.81,72.87,72.8,72.84,92994.0,67.2594,67.3148,67.2502,67.2871,92994.0
2022-07-26 11:50:00,72.83,72.88,72.78,72.81,127424.0,67.2779,67.3241,67.2317,67.2594,127424.0
2022-07-26 11:55:00,72.81,72.91,72.8,72.84,76928.0,67.2594,67.3518,67.2502,67.2871,76928.0
2022-07-26 12:00:00,72.84,72.94,72.84,72.92,70401.0,67.2871,67.3795,67.2871,67.361,70401.0
2022-07-26 12:05:00,72.92,72.94,72.89,72.93,95497.0,67.361,67.3795,67.3333,67.3702,95497.0
2022-07-26 12:10:00,72.92,72.96,72.9,72.95,62019.0,67.361,67.398,67.3425,67.3887,62019.0
2022-07-26 12:15:00,72.96,73.04,72.95,73.02,127450.0,67.398,67.4719,67.3887,67.4534,127450.0
2022-07-26 12:20:00,73.02,73.05,72.97,73.04,88347.0,67.4534,67.4811,67.4072,67.4719,88347.0
2022-07-26 12:25:00,73.05,73.09,73.03,73.09,62679.0,67.4811,67.518,67.4626,67.518,62679.0
2022-07-26 12:30:00,73.09,73.16,73.08,73.15,60947.0,67.518,67.5827,67.5088,67.5735,60947.0
2022-07-26 12:35:00,73.15,73.17,73.1,73.11,77462.0,67.5735,67.5919,67.5273,67.5365,77462.0
2022-07-26 12:40:00,73.11,73.11,73.05,73.08,100491.0,67.5365,67.5365,67.4811,67.5088,100491.0
2022-07-26 12:45:00,73.08,73.14,73.07,73.11,93503.0,67.5088,67.5642,67.4996,67.5365,93503.0
2022-07-26 12:50:00,73.1,73.12,73.08,73.09,77358.0,67.5273,67.5458,67.5088,67.518,77358.0
2022-07-26 12:55:00,73.09,73.15,73.07,73.15,99674.0,67.518,67.5735,67.4996,67.5735,99674.0
2022-07-26 13:00:00,73.15,73.25,73.14,73.22,65018.0,67.5735,67.6658,67.5642,67.6381,65018.0
2022-07-26 13:05:00,73.23,73.34,73.22,73.33,66804.0,67.6474,67.749,67.6381,67.7398,66804.0
2022-07-26 13:10:00,73.33,73.37,73.31,73.31,71437.0,67.7398,67.7767,67.7213,67.7213,71437.0
2022-07-26 13:15:00,73.31,73.33,73.29,73.31,45408.0,67.7213,67.7398,67.7028,67.7213,45408.0
2022-07-26 13:20:00,73.31,73.37,73.26,73.37,28613.0,67.7213,67.7767,67.6751,67.7767,28613.0
2022-07-26 13:25:00,73.36,73.4,73.33,73.39,55772.0,67.7675,67.8044,67.7398,67.7952,55772.0
2022-07-26 13:30:00,73.39,73.42,73.32,73.35,40113.0,67.7952,67.8229,67.7305,67.7582,40113.0
2022-07-26 13:35:00,73.35,73.39,73.33,73.35,37766.0,67.7582,67.7952,67.7398,67.7582,37766.0
2022-07-26 13:40:00,73.35,73.35,73.3,73.32,36135.0,67.7582,67.7582,67.712,67.7305,36135.0
2022-07-26 13:45:00,73.33,73.33,73.25,73.27,37846.0,67.7398,67.7398,67.6658,67.6843,37846.0
2022-07-26 13:50:00,73.27,73.31,73.26,73.29,56025.0,67.6843,67.7213,67.6751,67.7028,56025.0
2022-07-26 13:55:00,73.28,73.29,73.22,73.22,43266.0,67.6936,67.7028,67.6381,67.6381,43266.0
2022-07-26 14:00:00,73.22,73.34,73.21,73.34,57219.0,67.6381,67.749,67.6289,67.749,57219.0
2022-07-26 14:05:00,73.34,73.38,73.23,73.24,121679.0,67.749,67.7859,67.6474,67.6566,121679.0
2022-07-26 14:10:00,73.25,73.29,73.22,73.28,42397.0,67.6658,67.7028,67.6381,67.6936,42397.0
2022-07-26 14:15:00,73.27,73.31,73.25,73.28,53885.0,67.6843,67.7213,67.6658,67.6936,53885.0
2022-07-26 14:20:00,73.27,73.31,73.24,73.28,62386.0,67.6843,67.7213,67.6566,67.6936,62386.0
2022-07-26 14:25:00,73.29,73.29,73.24,73.25,31229.0,67.7028,67.7028,67.6566,67.6658,31229.0
2022-07-26 14:30:00,73.25,73.25,73.2,73.2,66090.0,67.6658,67.6658,67.6197,67.6197,66090.0
2022-07-26 14:35:00,73.21,73.25,73.21,73.24,63609.0,67.6289,67.6658,67.6289,67.6566,63609.0
2022-07-26 14:40:00,73.24,73.28,73.23,73.27,46542.0,67.6566,67.6936,67.6474,67.6843,46542.0
2022-07-26 14:45:00,73.26,73.3,73.24,73.28,128459.0,67.6751,67.712,67.6566,67.6936,128459.0
2022-07-26 14:50:00,73.29,73.33,73.26,73.3,62288.0,67.7028,67.7398,67.6751,67.712,62288.0
2022-07-26 14:55:00,73.3,73.32,73.26,73.31,84096.0,67.712,67.7305,67.6751,67.7213,84096.0
2022-07-26 15:00:00,73.31,73.33,73.25,73.26,121439.0,67.7213,67.7398,67.6658,67.6751,121439.0
2022-07-26 15:05:00,73.26,73.28,73.19,73.23,133370.0,67.6751,67.6936,67.6104,67.6474,133370.0
2022-07-26 15:10:00,73.22,73.33,73.21,73.3,70608.0,67.6381,67.7398,67.6289,67.712,70608.0
2022-07-26 15:15:00,73.3,73.36,73.29,73.33,70750.0,67.712,67.7675,67.7028,67.7398,70750.0
2022-07-26 15:20:00,73.33,73.38,73.28,73.31,91386.0,67.7398,67.7859,67.6936,67.7213,91386.0
2022-07-26 15:25:00,73.32,73.4,73.31,73.4,109580.0,67.7305,67.8044,67.7213,67.8044,109580.0
2022-07-26 15:30:00,73.4,73.44,73.36,73.41,139359.0,67.8044,67.8414,67.7675,67.8137,139359.0
2022-07-26 15:35:00,73.41,73.42,73.35,73.4,186963.0,67.8137,67.8229,67.7582,67.8044,186963.0
2022-07-26 15:40:00,73.4,73.42,73.32,73.34,168628.0,67.8044,67.8229,67.7305,67.749,168628.0
2022-07-26 15:45:00,73.34,73.35,73.27,73.34,234922.0,67.749,67.7582,67.6843,67.749,234922.0
2022-07-26 15:50:00,73.34,73.47,73.3,73.46,379349.0,67.749,67.8691,67.712,67.8598,379349.0
2022-07-26 15:55:00,73.46,73.5,73.38,73.39,482623.0,67.8598,67.8968,67.7859,67.7952,482623.0
2022-07-27 09:30:00,73.25,73.35,73.02,73.14,202123.0,67.6658,67.7582,67.4534,67.5642,202123.0
2022-07-27 09:35:00,73.12,73.13,73.03,73.13,118643.0,67.5458,67.555,67.4626,67.555,118643.0
2022-07-27 09:40:00,73.14,73.19,73.06,73.08,125385.0,67.5642,67.6104,67.4903,67.5088,125385.0
2022-07-27 09:45:00,73.07,73.11,72.95,73.08,101061.0,67.4996,67.5365,67.3887,67.5088,101061.0
2022-07-27 09:50:00,73.08,73.14,73.0,73.02,58835.0,67.5088,67.5642,67.4349,67.4534,58835.0
2022-07-27 09:55:00,73.03,73.03,72.9,72.98,131099.0,67.4626,67.4626,67.3425,67.4164,131099.0
2022-07-27 10:00:00,72.98,73.05,72.85,72.97,166731.0,67.4164,67.4811,67.2963,67.4072,166731.0
2022-07-27 10:05:00,72.98,72.98,72.82,72.85,119767.0,67.4164,67.4164,67.2686,67.2963,119767.0
2022-07-27 10:10:00,72.85,72.91,72.83,72.89,53662.0,67.2963,67.3518,67.2779,67.3333,53662.0
2022-07-27 10:15:00,72.89,72.91,72.79,72.82,49966.0,67.3333,67.3518,67.2409,67.2686,49966.0
2022-07-27 10:20:00,72.83,72.86,72.78,72.84,64675.0,67.2779,67.3056,67.2317,67.2871,64675.0
2022-07-27 10:25:00,72.84,72.87,72.79,72.83,25892.0,67.2871,67.3148,67.2409,67.2779,25892.0
2022-07-27 10:30:00,72.84,72.84,72.69,72.79,52366.0,67.2871,67.2871,67.1485,67.2409,52366.0
2022-07-27 10:35:00,72.79,72.84,72.77,72.78,47795.0,67.2409,67.2871,67.2224,67.2317,47795.0
2022-07-27 10:40:00,72.77,72.82,72.74,72.81,61433.0,67.2224,67.2686,67.1947,67.2594,61433.0
2022-07-27 10:45:00,72.83,72.88,72.81,72.81,60628.0,67.2779,67.3241,67.2594,67.2594,60628.0
2022-07-27 10:50:00,72.81,72.82,72.77,72.8,31848.0,67.2594,67.2686,67.2224,67.2502,31848.0
2022-07-27 10:55:00,72.81,72.87,72.79,72.87,83685.0,67.2594,67.3148,67.2409,67.3148,83685.0
2022-07-27 11:00:00,72.87,73.04,72.86,73.0,185592.0,67.3148,67.4719,67.3056,67.4349,185592.0
2022-07-27 11:05:00,73.0,73.01,72.93,72.94,62214.0,67.4349,67.4441,67.3702,67.3795,62214.0
2022-07-27 11:10:00,72.94,73.01,72.93,72.97,29142.0,67.3795,67.4441,67.3702,67.4072,29142.0
2022-07-27 11:15:00,72.98,73.08,72.98,73.07,117460.0,67.4164,67.5088,67.4164,67.4996,117460.0
2022-07-27 11:20:00,73.07,73.11,73.03,73.11,109015.0,67.4996,67.5365,67.4626,67.5365,109015.0
2022-07-27 11:25:00,73.11,73.15,73.08,73.15,89180.0,67.5365,67.5735,67.5088,67.5735,89180.0
2022-07-27 11:30:00,73.14,73.18,73.11,73.12,27292.0,67.5642,67.6012,67.5365,67.5458,27292.0
2022-07-27 11:35:00,73.12,73.14,73.09,73.12,82392.0,67.5458,67.5642,67.518,67.5458,82392.0
2022-07-27 11:40:00,73.11,73.14,73.08,73.08,50382.0,67.5365,67.5642,67.5088,67.5088,50382.0
2022-07-27 11:45:00,73.08,73.09,73.05,73.07,64082.0,67.5088,67.518,67.4811,67.4996,64082.0
2022-07-27 11:50:00,73.08,73.12,73.05,73.05,39716.0,67.5088,67.5458,67.4811,67.4811,39716.0
2022-07-27 11:55:00,73.05,73.12,73.05,73.09,26772.0,67.4811,67.5458,67.4811,67.518,26772.0
2022-07-27 12:00:00,73.09,73.13,73.08,73.13,50489.0,67.518,67.555,67.5088,67.555,50489.0
2022-07-27 12:05:00,73.13,73.14,73.08,73.08,25919.0,67.555,67.5642,67.5088,67.5088,25919.0
2022-07-27 12:10:00,73.09,73.11,73.06,73.07,16023.0,67.518,67.5365,67.4903,67.4996,16023.0
2022-07-27 12:15:00,73.06,73.08,73.05,73.06,18365.0,67.4903,67.5088,67.4811,67.4903,18365.0
2022-07-27 12:20:00,73.06,73.1,73.05,73.09,17350.0,67.4903,67.5273,67.4811,67.518,17350.0
2022-07-27 12:25:00,73.09,73.13,73.08,73.12,33733.0,67.518,67.555,67.5088,67.5458,33733.0
2022-07-27 12:30:00,73.13,73.13,73.1,73.1,49068.0,67.555,67.555,67.5273,67.5273,49068.0
2022-07-27 12:35:00,73.1,73.11,73.06,73.09,26039.0,67.5273,67.5365,67.4903,67.518,26039.0
2022-07-27 12:40:00,73.1,73.12,73.09,73.12,12303.0,67.5273,67.5458,67.518,67.5458,12303.0
2022-07-27 12:45:00,73.12,73.14,73.11,73.12,34486.0,67.5458,67.5642,67.5365,67.5458,34486.0
2022-07-27 12:50:00,73.13,73.17,73.12,73.15,89240.0,67.555,67.5919,67.5458,67.5735,89240.0
2022-07-27 12:55:00,73.15,73.15,73.08,73.08,35036.0,67.5735,67.5735,67.5088,67.5088,35036.0
2022-07-27 13:00:00,73.07,73.12,73.07,73.11,26719.0,67.4996,67.5458,67.4996,67.5365,26719.0
2022-07-27 13:05:00,73.1,73.19,73.1,73.18,53334.0,67.5273,67.6104,67.5273,67.6012,53334.0
2022-07-27 13:10:00,73.18,73.19,73.15,73.18,32406.0,67.6012,67.6104,67.5735,67.6012,32406.0
2022-07-27 13:15:00,73.18,73.19,73.11,73.13,19972.0,67.6012,67.6104,67.5365,67.555,19972.0
2022-07-27 13:20:00,73.13,73.18,73.12,73.18,34162.0,67.555,67.6012,67.5458,67.6012,34162.0
2022-07-27 13:25:00,73.17,73.19,73.14,73.19,39148.0,67.5919,67.6104,67.5642,67.6104,39148.0
2022-07-27 13:30:00,73.2,73.22,73.17,73.2,30994.0,67.6197,67.6381,67.5919,67.6197,30994.0
2022-07-27 13:35:00,73.2,73.21,73.17,73.17,41097.0,67.6197,67.6289,67.5919,67.5919,41097.0
2022-07-27 13:40:00,73.16,73.22,73.16,73.22,28918.0,67.5827,67.6381,67.5827,67.6381,28918.0
2022-07-27 13:45:00,73.22,73.25,73.19,73.23,27699.0,67.6381,67.6658,67.6104,67.6474,27699.0
2022-07-27 13:50:00,73.24,73.27,73.2,73.27,41360.0,67.6566,67.6843,67.6197,67.6843,41360.0
2022-07-27 13:55:00,73.27,73.29,73.21,73.25,148289.0,67.6843,67.7028,67.6289,67.6658,148289.0
2022-07-27 14:00:00,73.26,73.34,73.2,73.25,176422.0,67.6751,67.749,67.6197,67.6658,176422.0
2022-07-27 14:05:00,73.25,73.25,73.09,73.12,57330.0,67.6658,67.6658,67.518,67.5458,57330.0
2022-07-27 14:10:00,73.12,73.27,73.12,73.22,63466.0,67.5458,67.6843,67.5458,67.6381,63466.0
2022-07-27 14:15:00,73.22,73.26,73.2,73.23,141567.0,67.6381,67.6751,67.6197,67.6474,141567.0
2022-07-27 14:20:00,73.22,73.29,73.2,73.2,68560.0,67.6381,67.7028,67.6197,67.6197,68560.0
2022-07-27 14:25:00,73.2,73.32,73.2,73.27,24440.0,67.6197,67.7305,67.6197,67.6843,24440.0
2022-07-27 14:30:00,73.27,73.32,73.14,73.19,166808.0,67.6843,67.7305,67.5642,67.6104,166808.0
2022-07-27 14:35:00,73.19,73.54,73.19,73.51,557236.0,67.6104,67.9337,67.6104,67.906,557236.0
2022-07-27 14:40:00,73.52,73.69,73.52,73.64,184974.0,67.9153,68.0723,67.9153,68.0261,184974.0
2022-07-27 14:45:00,73.65,73.65,73.53,73.53,163774.0,68.0354,68.0354,67.9245,67.9245,163774.0
2022-07-27 14:50:00,73.53,73.73,73.51,73.67,144792.0,67.9245,68.1093,67.906,68.0538,144792.0
2022-07-27 14:55:00,73.68,73.74,73.53,73.62,216749.0,68.0631,68.1185,67.9245,68.0076,216749.0
2022-07-27 15:00:00,73.62,73.8,73.58,73.8,119868.0,68.0076,68.1739,67.9707,68.1739,119868.0
2022-07-27 15:05:00,73.8,73.86,73.76,73.82,120984.0,68.1739,68.2293,68.137,68.1924,120984.0
2022-07-27 15:10:00,73.83,73.88,73.8,73.86,140187.0,68.2016,68.2478,68.1739,68.2293,140187.0
2022-07-27 15:15:00,73.86,73.96,73.84,73.91,450739.0,68.2293,68.3217,68.2109,68.2755,450739.0
2022-07-27 15:20:00,73.91,74.0,73.86,73.98,933416.0,68.2755,68.3587,68.2293,68.3402,933416.0
2022-07-27 15:25:00,73.98,74.09,73.98,74.09,164475.0,68.3402,68.4418,68.3402,68.4418,164475.0
2022-07-27 15:30:00,74.1,74.1,74.0,74.05,195611.0,68.4511,68.4511,68.3587,68.4049,195611.0
2022-07-27 15:35:00,74.05,74.06,73.98,74.01,200641.0,68.4049,68.4141,68.3402,68.3679,200641.0
2022-07-27 15:40:00,74.0,74.09,73.98,74.06,282034.0,68.3587,68.4418,68.3402,68.4141,282034.0
2022-07-27 15:45:00,74.05,74.06,73.97,73.99,256793.0,68.4049,68.4141,68.331,68.3494,256793.0
2022-07-27 15:50:00,73.98,74.03,73.89,74.01,543103.0,68.3402,68.3864,68.2571,68.3679,543103.0
2022-07-27 15:55:00,74.01,74.06,73.87,73.88,920271.0,68.3679,68.4141,68.2386,68.2478,920271.0
2022-07-28 09:30:00,73.94,74.12,73.93,73.97,175820.0,68.3032,68.4695,68.294,68.331,175820.0
2022-07-28 09:35:00,73.97,74.05,73.93,73.99,93657.0,68.331,68.4049,68.294,68.3494,93657.0
2022-07-28 09:40:00,73.98,74.02,73.93,73.98,131922.0,68.3402,68.3771,68.294,68.3402,131922.0
2022-07-28 09:45:00,73.98,74.07,73.94,74.02,82349.0,68.3402,68.4233,68.3032,68.3771,82349.0
2022-07-28 09:50:00,74.03,74.04,73.84,73.92,108318.0,68.3864,68.3956,68.2109,68.2848,108318.0
2022-07-28 09:55:00,73.91,73.94,73.83,73.92,141169.0,68.2755,68.3032,68.2016,68.2848,141169.0
2022-07-28 10:00:00,73.92,73.96,73.81,73.87,45450.0,68.2848,68.3217,68.1832,68.2386,45450.0
2022-07-28 10:05:00,73.87,73.93,73.82,73.92,92524.0,68.2386,68.294,68.1924,68.2848,92524.0
2022-07-28 10:10:00,73.93,73.99,73.91,73.99,75603.0,68.294,68.3494,68.2755,68.3494,75603.0
2022-07-28 10:15:00,74.0,74.03,73.91,73.92,102020.0,68.3587,68.3864,68.2755,68.2848,102020.0
2022-07-28 10:20:00,73.93,73.96,73.84,73.96,101425.0,68.294,68.3217,68.2109,68.3217,101425.0
2022-07-28 10:25:00,73.96,74.06,73.96,74.06,44808.0,68.3217,68.4141,68.3217,68.4141,44808.0
2022-07-28 10:30:00,74.06,74.2,74.06,74.19,90345.0,68.4141,68.5434,68.4141,68.5342,90345.0
2022-07-28 10:35:00,74.2,74.3,74.2,74.21,137705.0,68.5434,68.6358,68.5434,68.5527,137705.0
2022-07-28 10:40:00,74.2,74.28,74.17,74.27,92725.0,68.5434,68.6173,68.5157,68.6081,92725.0
2022-07-28 10:45:00,74.26,74.47,74.25,74.46,71070.0,68.5989,68.7928,68.5896,68.7836,71070.0
2022-07-28 10:50:00,74.46,74.47,74.36,74.38,85337.0,68.7836,68.7928,68.6912,68.7097,85337.0
2022-07-28 10:55:00,74.38,74.41,74.33,74.39,85704.0,68.7097,68.7374,68.6635,68.7189,85704.0
2022-07-28 11:00:00,74.39,74.4,74.34,74.35,40539.0,68.7189,68.7282,68.6728,68.682,40539.0
2022-07-28 11:05:00,74.35,74.36,74.28,74.28,106673.0,68.682,68.6912,68.6173,68.6173,106673.0
2022-07-28 11:10:00,74.28,74.34,74.27,74.33,48834.0,68.6173,68.6728,68.6081,68.6635,48834.0
2022-07-28 11:15:00,74.34,74.43,74.33,74.42,422887.0,68.6728,68.7559,68.6635,68.7467,422887.0
2022-07-28 11:20:00,74.42,74.46,74.34,74.45,80857.0,68.7467,68.7836,68.6728,68.7744,80857.0
2022-07-28 11:25:00,74.45,74.47,74.37,74.41,77101.0,68.7744,68.7928,68.7005,68.7374,77101.0
2022-07-28 11:30:00,74.41,74.41,74.28,74.35,119406.0,68.7374,68.7374,68.6173,68.682,119406.0
2022-07-28 11:35:00,74.36,74.4,74.33,74.39,70189.0,68.6912,68.7282,68.6635,68.7189,70189.0
2022-07-28 11:40:00,74.4,74.48,74.37,74.48,90346.0,68.7282,68.8021,68.7005,68.8021,90346.0
2022-07-28 11:45:00,74.48,74.52,74.45,74.51,138118.0,68.8021,68.839,68.7744,68.8298,138118.0
2022-07-28 11:50:00,74.52,74.56,74.5,74.53,47000.0,68.839,68.876,68.8206,68.8483,47000.0
2022-07-28 11:55:00,74.54,74.55,74.42,74.43,48422.0,68.8575,68.8667,68.7467,68.7559,48422.0
2022-07-28 12:00:00,74.43,74.48,74.42,74.47,59458.0,68.7559,68.8021,68.7467,68.7928,59458.0
2022-07-28 12:05:00,74.48,74.54,74.44,74.45,51123.0,68.8021,68.8575,68.7651,68.7744,51123.0
2022-07-28 12:10:00,74.45,74.57,74.45,74.55,45684.0,68.7744,68.8852,68.7744,68.8667,45684.0
2022-07-28 12:15:00,74.55,74.58,74.53,74.55,85650.0,68.8667,68.8945,68.8483,68.8667,85650.0
2022-07-28 12:20:00,74.55,74.64,74.53,74.64,41612.0,68.8667,68.9499,68.8483,68.9499,41612.0
2022-07-28 12:25:00,74.64,74.67,74.62,74.66,54479.0,68.9499,68.9776,68.9314,68.9684,54479.0
2022-07-28 12:30:00,74.66,74.69,74.59,74.67,89449.0,68.9684,68.9961,68.9037,68.9776,89449.0
2022-07-28 12:35:00,74.67,74.71,74.64,74.7,65543.0,68.9776,69.0145,68.9499,69.0053,65543.0
2022-07-28 12:40:00,74.71,74.75,74.71,74.73,60391.0,69.0145,69.0515,69.0145,69.033,60391.0
2022-07-28 12:45:00,74.73,74.77,74.71,74.75,48307.0,69.033,69.07,69.0145,69.0515,48307.0
2022-07-28 12:50:00,74.74,74.83,74.73,74.82,108964.0,69.0423,69.1254,69.033,69.1162,108964.0
2022-07-28 12:55:00,74.81,74.85,74.79,74.81,57994.0,69.1069,69.1439,69.0884,69.1069,57994.0
2022-07-28 13:00:00,74.82,74.86,74.78,74.86,65304.0,69.1162,69.1531,69.0792,69.1531,65304.0
2022-07-28 13:05:00,74.85,74.91,74.83,74.91,40622.0,69.1439,69.1993,69.1254,69.1993,40622.0
2022-07-28 13:10:00,74.91,74.95,74.9,74.93,258500.0,69.1993,69.2363,69.1901,69.2178,258500.0
2022-07-28 13:15:00,74.93,74.96,74.89,74.95,42679.0,69.2178,69.2455,69.1808,69.2363,42679.0
2022-07-28 13:20:00,74.96,75.03,74.96,75.01,58597.0,69.2455,69.3102,69.2455,69.2917,58597.0
2022-07-28 13:25:00,75.02,75.06,74.97,75.06,35550.0,69.3009,69.3379,69.2547,69.3379,35550.0
2022-07-28 13:30:00,75.06,75.08,75.03,75.07,67693.0,69.3379,69.3563,69.3102,69.3471,67693.0
2022-07-28 13:35:00,75.07,75.1,75.04,75.09,72606.0,69.3471,69.3748,69.3194,69.3656,72606.0
2022-07-28 13:40:00,75.08,75.16,75.08,75.12,210209.0,69.3563,69.4302,69.3563,69.3933,210209.0
2022-07-28 13:45:00,75.12,75.14,75.1,75.13,93976.0,69.3933,69.4118,69.3748,69.4025,93976.0
2022-07-28 13:50:00,75.13,75.17,75.11,75.14,99829.0,69.4025,69.4395,69.3841,69.4118,99829.0
2022-07-28 13:55:00,75.15,75.23,75.15,75.19,67647.0,69.421,69.4949,69.421,69.458,67647.0
2022-07-28 14:00:00,75.18,75.19,75.08,75.12,303690.0,69.4487,69.458,69.3563,69.3933,303690.0
2022-07-28 14:05:00,75.12,75.14,75.08,75.09,43772.0,69.3933,69.4118,69.3563,69.3656,43772.0
2022-07-28 14:10:00,75.09,75.15,75.08,75.12,62122.0,69.3656,69.421,69.3563,69.3933,62122.0
2022-07-28 14:15:00,75.11,75.18,75.11,75.15,132558.0,69.3841,69.4487,69.3841,69.421,132558.0
2022-07-28 14:20:00,75.15,75.17,75.13,75.17,78979.0,69.421,69.4395,69.4025,69.4395,78979.0
2022-07-28 14:25:00,75.17,75.17,75.13,75.14,151845.0,69.4395,69.4395,69.4025,69.4118,151845.0
2022-07-28 14:30:00,75.15,75.17,75.11,75.13,142950.0,69.421,69.4395,69.3841,69.4025,142950.0
2022-07-28 14:35:00,75.13,75.17,75.12,75.17,115224.0,69.4025,69.4395,69.3933,69.4395,115224.0
2022-07-28 14:40:00,75.17,75.2,75.15,75.17,93273.0,69.4395,69.4672,69.421,69.4395,93273.0
2022-07-28 14:45:00,75.17,75.18,75.12,75.14,46922.0,69.4395,69.4487,69.3933,69.4118,46922.0
2022-07-28 14:50:00,75.14,75.14,75.09,75.13,83604.0,69.4118,69.4118,69.3656,69.4025,83604.0
2022-07-28 14:55:00,75.14,75.14,75.08,75.1,52447.0,69.4118,69.4118,69.3563,69.3748,52447.0
2022-07-28 15:00:00,75.1,75.16,75.08,75.14,96459.0,69.3748,69.4302,69.3563,69.4118,96459.0
2022-07-28 15:05:00,75.15,75.17,75.09,75.12,114547.0,69.421,69.4395,69.3656,69.3933,114547.0
2022-07-28 15:10:00,75.13,75.14,75.07,75.09,136508.0,69.4025,69.4118,69.3471,69.3656,136508.0
2022-07-28 15:15:00,75.1,75.12,75.02,75.07,80878.0,69.3748,69.3933,69.3009,69.3471,80878.0
2022-07-28 15:20:00,75.06,75.1,75.05,75.05,95076.0,69.3379,69.3748,69.3286,69.3286,95076.0
2022-07-28 15:25:00,75.06,75.08,75.02,75.06,90246.0,69.3379,69.3563,69.3009,69.3379,90246.0
2022-07-28 15:30:00,75.06,75.1,75.03,75.08,99619.0,69.3379,69.3748,69.3102,69.3563,99619.0
2022-07-28 15:35:00,75.08,75.1,75.02,75.09,207540.0,69.3563,69.3748,69.3009,69.3656,207540.0
2022-07-28 15:40:00,75.09,75.1,75.05,75.07,128389.0,69.3656,69.3748,69.3286,69.3471,128389.0
2022-07-28 15:45:00,75.07,75.12,75.05,75.11,150819.0,69.3471,69.3933,69.3286,69.3841,150819.0
2022-07-28 15:50:00,75.11,75.18,75.07,75.09,315311.0,69.3841,69.4487,69.3471,69.3656,315311.0
2022-07-28 15:55:00,75.1,75.13,75.05,75.05,500183.0,69.3748,69.4025,69.3286,69.3286,500183.0
2022-07-29 09:30:00,74.21,74.29,74.01,74.19,514514.0,68.5527,68.6266,68.3679,68.5342,514514.0
2022-07-29 09:35:00,74.2,74.28,74.14,74.25,188280.0,68.5434,68.6173,68.488,68.5896,188280.0
2022-07-29 09:40:00,74.24,74.31,74.21,74.29,124150.0,68.5804,68.645,68.5527,68.6266,124150.0
2022-07-29 09:45:00,74.29,74.34,74.11,74.13,225021.0,68.6266,68.6728,68.4603,68.4788,225021.0
2022-07-29 09:50:00,74.13,74.27,74.12,74.26,175299.0,68.4788,68.6081,68.4695,68.5989,175299.0
2022-07-29 09:55:00,74.26,74.36,74.23,74.35,176876.0,68.5989,68.6912,68.5711,68.682,176876.0
2022-07-29 10:00:00,74.35,74.39,74.22,74.36,139051.0,68.682,68.7189,68.5619,68.6912,139051.0
2022-07-29 10:05:00,74.37,74.42,74.33,74.36,173087.0,68.7005,68.7467,68.6635,68.6912,173087.0
2022-07-29 10:10:00,74.36,74.43,74.26,74.29,177532.0,68.6912,68.7559,68.5989,68.6266,177532.0
2022-07-29 10:15:00,74.29,74.3,74.18,74.23,165277.0,68.6266,68.6358,68.525,68.5711,165277.0
2022-07-29 10:20:00,74.22,74.31,74.21,74.27,132173.0,68.5619,68.645,68.5527,68.6081,132173.0
2022-07-29 10:25:00,74.27,74.41,74.26,74.35,115669.0,68.6081,68.7374,68.5989,68.682,115669.0
2022-07-29 10:30:00,74.35,74.37,74.31,74.31,104121.0,68.682,68.7005,68.645,68.645,104121.0
2022-07-29 10:35:00,74.3,74.37,74.28,74.31,101537.0,68.6358,68.7005,68.6173,68.645,101537.0
2022-07-29 10:40:00,74.3,74.32,74.23,74.29,91091.0,68.6358,68.6543,68.5711,68.6266,91091.0
2022-07-29 10:45:00,74.3,74.32,74.24,74.24,131765.0,68.6358,68.6543,68.5804,68.5804,131765.0
2022-07-29 10:50:00,74.24,74.25,74.13,74.15,92901.0,68.5804,68.5896,68.4788,68.4972,92901.0
2022-07-29 10:55:00,74.16,74.16,74.07,74.08,100900.0,68.5065,68.5065,68.4233,68.4326,100900.0
2022-07-29 11:00:00,74.08,74.16,74.07,74.14,215090.0,68.4326,68.5065,68.4233,68.488,215090.0
2022-07-29 11:05:00,74.15,74.19,74.11,74.17,133414.0,68.4972,68.5342,68.4603,68.5157,133414.0
2022-07-29 11:10:00,74.17,74.24,74.13,74.2,86852.0,68.5157,68.5804,68.4788,68.5434,86852.0
2022-07-29 11:15:00,74.2,74.28,74.15,74.25,219854.0,68.5434,68.6173,68.4972,68.5896,219854.0
2022-07-29 11:20:00,74.25,74.27,74.2,74.22,125556.0,68.5896,68.6081,68.5434,68.5619,125556.0
2022-07-29 11:25:00,74.22,74.32,74.22,74.3,118347.0,68.5619,68.6543,68.5619,68.6358,118347.0
2022-07-29 11:30:00,74.31,74.36,74.31,74.34,87949.0,68.645,68.6912,68.645,68.6728,87949.0
2022-07-29 11:35:00,74.34,74.37,74.3,74.34,129563.0,68.6728,68.7005,68.6358,68.6728,129563.0
2022-07-29 11:40:00,74.35,74.42,74.32,74.42,87531.0,68.682,68.7467,68.6543,68.7467,87531.0
2022-07-29 11:45:00,74.42,74.45,74.39,74.41,81701.0,68.7467,68.7744,68.7189,68.7374,81701.0
2022-07-29 11:50:00,74.42,74.5,74.41,74.48,79037.0,68.7467,68.8206,68.7374,68.8021,79037.0
2022-07-29 11:55:00,74.48,74.5,74.39,74.39,56240.0,68.8021,68.8206,68.7189,68.7189,56240.0
2022-07-29 12:00:00,74.4,74.41,74.33,74.34,54603.0,68.7282,68.7374,68.6635,68.6728,54603.0
2022-07-29 12:05:00,74.33,74.34,74.25,74.26,69804.0,68.6635,68.6728,68.5896,68.5989,69804.0
2022-07-29 12:10:00,74.28,74.35,74.27,74.33,97396.0,68.6173,68.682,68.6081,68.6635,97396.0
2022-07-29 12:15:00,74.34,74.37,74.34,74.35,51286.0,68.6728,68.7005,68.6728,68.682,51286.0
2022-07-29 12:20:00,74.35,74.41,74.31,74.41,63256.0,68.682,68.7374,68.645,68.7374,63256.0
2022-07-29 12:25:00,74.41,74.45,74.39,74.43,454844.0,68.7374,68.7744,68.7189,68.7559,454844.0
2022-07-29 12:30:00,74.43,74.49,74.42,74.48,70876.0,68.7559,68.8113,68.7467,68.8021,70876.0
2022-07-29 12:35:00,74.47,74.48,74.41,74.47,53571.0,68.7928,68.8021,68.7374,68.7928,53571.0
2022-07-29 12:40:00,74.48,74.49,74.44,74.45,63519.0,68.8021,68.8113,68.7651,68.7744,63519.0
2022-07-29 12:45:00,74.45,74.49,74.44,74.48,86226.0,68.7744,68.8113,68.7651,68.8021,86226.0
2022-07-29 12:50:00,74.48,74.53,74.47,74.52,70316.0,68.8021,68.8483,68.7928,68.839,70316.0
2022-07-29 12:55:00,74.52,74.53,74.49,74.5,192917.0,68.839,68.8483,68.8113,68.8206,192917.0
2022-07-29 13:00:00,74.5,74.51,74.46,74.48,85110.0,68.8206,68.8298,68.7836,68.8021,85110.0
2022-07-29 13:05:00,74.47,74.54,74.47,74.54,75119.0,68.7928,68.8575,68.7928,68.8575,75119.0
2022-07-29 13:10:00,74.53,74.55,74.51,74.52,90310.0,68.8483,68.8667,68.8298,68.839,90310.0
2022-07-29 13:15:00,74.53,74.53,74.48,74.49,58439.0,68.8483,68.8483,68.8021,68.8113,58439.0
2022-07-29 13:20:00,74.49,74.51,74.39,74.4,72910.0,68.8113,68.8298,68.7189,68.7282,72910.0
2022-07-29 13:25:00,74.4,74.42,74.33,74.34,60027.0,68.7282,68.7467,68.6635,68.6728,60027.0
2022-07-29 13:30:00,74.34,74.39,74.33,74.37,52800.0,68.6728,68.7189,68.6635,68.7005,52800.0
2022-07-29 13:35:00,74.37,74.42,74.36,74.42,64545.0,68.7005,68.7467,68.6912,68.7467,64545.0
2022-07-29 13:40:00,74.42,74.42,74.39,74.41,52329.0,68.7467,68.7467,68.7189,68.7374,52329.0
2022-07-29 13:45:00,74.42,74.46,74.42,74.45,65890.0,68.7467,68.7836,68.7467,68.7744,65890.0
2022-07-29 13:50:00,74.44,74.51,74.44,74.5,74068.0,68.7651,68.8298,68.7651,68.8206,74068.0
2022-07-29 13:55:00,74.5,74.52,74.46,74.48,69215.0,68.8206,68.839,68.7836,68.8021,69215.0
2022-07-29 14:00:00,74.48,74.5,74.42,74.44,51265.0,68.8021,68.8206,68.7467,68.7651,51265.0
2022-07-29 14:05:00,74.43,74.46,74.41,74.45,64735.0,68.7559,68.7836,68.7374,68.7744,64735.0
2022-07-29 14:10:00,74.45,74.47,74.41,74.47,246291.0,68.7744,68.7928,68.7374,68.7928,246291.0
2022-07-29 14:15:00,74.47,74.5,74.45,74.48,96220.0,68.7928,68.8206,68.7744,68.8021,96220.0
2022-07-29 14:20:00,74.48,74.49,74.41,74.42,71122.0,68.8021,68.8113,68.7374,68.7467,71122.0
2022-07-29 14:25:00,74.41,74.44,74.39,74.43,98699.0,68.7374,68.7651,68.7189,68.7559,98699.0
2022-07-29 14:30:00,74.44,74.45,74.41,74.45,90666.0,68.7651,68.7744,68.7374,68.7744,90666.0
2022-07-29 14:35:00,74.45,74.5,74.45,74.46,79747.0,68.7744,68.8206,68.7744,68.7836,79747.0
2022-07-29 14:40:00,74.45,74.46,74.39,74.41,70266.0,68.7744,68.7836,68.7189,68.7374,70266.0
2022-07-29 14:45:00,74.41,74.46,74.39,74.43,89494.0,68.7374,68.7836,68.7189,68.7559,89494.0
2022-07-29 14:50:00,74.43,74.48,74.42,74.47,49518.0,68.7559,68.8021,68.7467,68.7928,49518.0
2022-07-29 14:55:00,74.46,74.49,74.42,74.45,63013.0,68.7836,68.8113,68.7467,68.7744,63013.0
2022-07-29 15:00:00,74.45,74.53,74.44,74.53,78543.0,68.7744,68.8483,68.7651,68.8483,78543.0
2022-07-29 15:05:00,74.52,74.53,74.46,74.48,115535.0,68.839,68.8483,68.7836,68.8021,115535.0
2022-07-29 15:10:00,74.47,74.49,74.42,74.48,118210.0,68.7928,68.8113,68.7467,68.8021,118210.0
2022-07-29 15:15:00,74.47,74.48,74.44,74.44,116475.0,68.7928,68.8021,68.7651,68.7651,116475.0
2022-07-29 15:20:00,74.44,74.46,74.39,74.46,103482.0,68.7651,68.7836,68.7189,68.7836,103482.0
2022-07-29 15:25:00,74.47,74.52,74.42,74.52,173772.0,68.7928,68.839,68.7467,68.839,173772.0
2022-07-29 15:30:00,74.51,74.56,74.43,74.56,309715.0,68.8298,68.876,68.7559,68.876,309715.0
2022-07-29 15:35:00,74.56,74.61,74.53,74.54,245435.0,68.876,68.9222,68.8483,68.8575,245435.0
2022-07-29 15:40:00,74.54,74.59,74.5,74.58,226316.0,68.8575,68.9037,68.8206,68.8945,226316.0
2022-07-29 15:45:00,74.57,74.58,74.52,74.54,284098.0,68.8852,68.8945,68.839,68.8575,284098.0
2022-07-29 15:50:00,74.53,74.59,74.51,74.55,886049.0,68.8483,68.9037,68.8298,68.8667,886049.0
2022-07-29 15:55:00,74.54,74.55,74.46,74.5,1428918.0,68.8575,68.8667,68.7836,68.8206,1428918.0
2022-08-01 09:30:00,74.39,74.78,74.36,74.76,206441.0,68.7189,69.0792,68.6912,69.0607,206441.0
2022-08-01 09:35:00,74.76,74.85,74.66,74.8,145358.0,69.0607,69.1439,68.9684,69.0977,145358.0
2022-08-01 09:40:00,74.8,74.93,74.78,74.9,140928.0,69.0977,69.2178,69.0792,69.1901,140928.0
2022-08-01 09:45:00,74.9,75.09,74.9,75.08,130228.0,69.1901,69.3656,69.1901,69.3563,130228.0
2022-08-01 09:50:00,75.09,75.2,75.09,75.19,238465.0,69.3656,69.4672,69.3656,69.458,238465.0
2022-08-01 09:55:00,75.18,75.21,75.13,75.21,168799.0,69.4487,69.4764,69.4025,69.4764,168799.0
2022-08-01 10:00:00,75.2,75.21,75.11,75.16,128853.0,69.4672,69.4764,69.3841,69.4302,128853.0
2022-08-01 10:05:00,75.15,75.29,75.15,75.26,288737.0,69.421,69.5503,69.421,69.5226,288737.0
2022-08-01 10:10:00,75.27,75.29,75.17,75.17,52282.0,69.5319,69.5503,69.4395,69.4395,52282.0
2022-08-01 10:15:00,75.18,75.2,75.0,75.01,54232.0,69.4487,69.4672,69.2824,69.2917,54232.0
2022-08-01 10:20:00,75.0,75.13,74.98,75.09,55509.0,69.2824,69.4025,69.264,69.3656,55509.0
2022-08-01 10:25:00,75.09,75.11,75.02,75.06,115842.0,69.3656,69.3841,69.3009,69.3379,115842.0
2022-08-01 10:30:00,75.05,75.21,75.05,75.18,228433.0,69.3286,69.4764,69.3286,69.4487,228433.0
2022-08-01 10:35:00,75.19,75.27,75.17,75.27,74766.0,69.458,69.5319,69.4395,69.5319,74766.0
2022-08-01 10:40:00,75.27,75.39,75.27,75.38,99190.0,69.5319,69.6427,69.5319,69.6335,99190.0
2022-08-01 10:45:00,75.38,75.48,75.35,75.45,180870.0,69.6335,69.7258,69.6058,69.6981,180870.0
2022-08-01 10:50:00,75.45,75.59,75.44,75.54,535434.0,69.6981,69.8275,69.6889,69.7813,535434.0
2022-08-01 10:55:00,75.53,75.54,75.42,75.43,223908.0,69.772,69.7813,69.6704,69.6797,223908.0
2022-08-01 11:00:00,75.42,75.43,75.35,75.38,79270.0,69.6704,69.6797,69.6058,69.6335,79270.0
2022-08-01 11:05:00,75.38,75.41,75.34,75.37,148692.0,69.6335,69.6612,69.5965,69.6242,148692.0
2022-08-01 11:10:00,75.38,75.39,75.33,75.39,54989.0,69.6335,69.6427,69.5873,69.6427,54989.0
2022-08-01 11:15:00,75.38,75.38,75.24,75.24,65373.0,69.6335,69.6335,69.5041,69.5041,65373.0
2022-08-01 11:20:00,75.23,75.42,75.23,75.41,79064.0,69.4949,69.6704,69.4949,69.6612,79064.0
2022-08-01 11:25:00,75.41,75.43,75.39,75.41,68223.0,69.6612,69.6797,69.6427,69.6612,68223.0
2022-08-01 11:30:00,75.42,75.44,75.38,75.39,106831.0,69.6704,69.6889,69.6335,69.6427,106831.0
2022-08-01 11:35:00,75.4,75.42,75.34,75.38,44132.0,69.6519,69.6704,69.5965,69.6335,44132.0
2022-08-01 11:40:00,75.37,75.46,75.33,75.46,62504.0,69.6242,69.7074,69.5873,69.7074,62504.0
2022-08-01 11:45:00,75.46,75.57,75.44,75.54,29966.0,69.7074,69.809,69.6889,69.7813,29966.0
2022-08-01 11:50:00,75.55,75.56,75.5,75.51,32519.0,69.7905,69.7997,69.7443,69.7536,32519.0
2022-08-01 11:55:00,75.51,75.51,75.45,75.45,53582.0,69.7536,69.7536,69.6981,69.6981,53582.0
2022-08-01 12:00:00,75.46,75.5,75.45,75.48,35577.0,69.7074,69.7443,69.6981,69.7258,35577.0
2022-08-01 12:05:00,75.49,75.54,75.47,75.48,72135.0,69.7351,69.7813,69.7166,69.7258,72135.0
2022-08-01 12:10:00,75.48,75.54,75.48,75.49,73610.0,69.7258,69.7813,69.7258,69.7351,73610.0
2022-08-01 12:15:00,75.48,75.5,75.41,75.43,123637.0,69.7258,69.7443,69.6612,69.6797,123637.0
2022-08-01 12:20:00,75.42,75.48,75.39,75.46,49859.0,69.6704,69.7258,69.6427,69.7074,49859.0
2022-08-01 12:25:00,75.46,75.5,75.45,75.46,29747.0,69.7074,69.7443,69.6981,69.7074,29747.0
2022-08-01 12:30:00,75.46,75.5,75.42,75.5,74748.0,69.7074,69.7443,69.6704,69.7443,74748.0
2022-08-01 12:35:00,75.49,75.53,75.48,75.53,33095.0,69.7351,69.772,69.7258,69.772,33095.0
2022-08-01 12:40:00,75.53,75.54,75.47,75.52,36896.0,69.772,69.7813,69.7166,69.7628,36896.0
2022-08-01 12:45:00,75.52,75.58,75.52,75.58,33607.0,69.7628,69.8182,69.7628,69.8182,33607.0
2022-08-01 12:50:00,75.58,75.59,75.52,75.52,128642.0,69.8182,69.8275,69.7628,69.7628,128642.0
2022-08-01 12:55:00,75.52,75.58,75.51,75.57,88281.0,69.7628,69.8182,69.7536,69.809,88281.0
2022-08-01 13:00:00,75.56,75.57,75.43,75.44,90556.0,69.7997,69.809,69.6797,69.6889,90556.0
2022-08-01 13:05:00,75.44,75.55,75.42,75.55,47687.0,69.6889,69.7905,69.6704,69.7905,47687.0
2022-08-01 13:10:00,75.54,75.59,75.51,75.59,50149.0,69.7813,69.8275,69.7536,69.8275,50149.0
2022-08-01 13:15:00,75.59,75.64,75.57,75.58,49283.0,69.8275,69.8736,69.809,69.8182,49283.0
2022-08-01 13:20:00,75.58,75.66,75.55,75.65,153355.0,69.8182,69.8921,69.7905,69.8829,153355.0
2022-08-01 13:25:00,75.64,75.65,75.56,75.56,53042.0,69.8736,69.8829,69.7997,69.7997,53042.0
2022-08-01 13:30:00,75.55,75.58,75.48,75.51,94203.0,69.7905,69.8182,69.7258,69.7536,94203.0
2022-08-01 13:35:00,75.5,75.58,75.49,75.55,72738.0,69.7443,69.8182,69.7351,69.7905,72738.0
2022-08-01 13:40:00,75.54,75.56,75.47,75.51,63607.0,69.7813,69.7997,69.7166,69.7536,63607.0
2022-08-01 13:45:00,75.51,75.51,75.41,75.47,184318.0,69.7536,69.7536,69.6612,69.7166,184318.0
2022-08-01 13:50:00,75.46,75.47,75.38,75.43,84814.0,69.7074,69.7166,69.6335,69.6797,84814.0
2022-08-01 13:55:00,75.42,75.44,75.39,75.43,44867.0,69.6704,69.6889,69.6427,69.6797,44867.0
2022-08-01 14:00:00,75.42,75.42,75.28,75.31,82055.0,69.6704,69.6704,69.5411,69.5688,82055.0
2022-08-01 14:05:00,75.31,75.37,75.28,75.31,77451.0,69.5688,69.6242,69.5411,69.5688,77451.0
2022-08-01 14:10:00,75.32,75.35,75.25,75.34,62921.0,69.578,69.6058,69.5134,69.5965,62921.0
2022-08-01 14:15:00,75.34,75.37,75.26,75.27,83641.0,69.5965,69.6242,69.5226,69.5319,83641.0
2022-08-01 14:20:00,75.27,75.32,75.23,75.31,50538.0,69.5319,69.578,69.4949,69.5688,50538.0
2022-08-01 14:25:00,75.31,75.35,75.28,75.33,107612.0,69.5688,69.6058,69.5411,69.5873,107612.0
2022-08-01 14:30:00,75.33,75.38,75.32,75.36,76502.0,69.5873,69.6335,69.578,69.615,76502.0
2022-08-01 14:35:00,75.36,75.4,75.33,75.34,41248.0,69.615,69.6519,69.5873,69.5965,41248.0
2022-08-01 14:40:00,75.34,75.36,75.25,75.26,71203.0,69.5965,69.615,69.5134,69.5226,71203.0
2022-08-01 14:45:00,75.26,75.3,75.24,75.24,73720.0,69.5226,69.5596,69.5041,69.5041,73720.0
2022-08-01 14:50:00,75.24,75.32,75.22,75.32,144351.0,69.5041,69.578,69.4857,69.578,144351.0
2022-08-01 14:55:00,75.32,75.43,75.31,75.37,114701.0,69.578,69.6797,69.5688,69.6242,114701.0
2022-08-01 15:00:00,75.37,75.42,75.33,75.42,89860.0,69.6242,69.6704,69.5873,69.6704,89860.0
2022-08-01 15:05:00,75.42,75.48,75.39,75.45,78446.0,69.6704,69.7258,69.6427,69.6981,78446.0
2022-08-01 15:10:00,75.45,75.49,75.43,75.49,158300.0,69.6981,69.7351,69.6797,69.7351,158300.0
2022-08-01 15:15:00,75.49,75.5,75.44,75.48,114845.0,69.7351,69.7443,69.6889,69.7258,114845.0
2022-08-01 15:20:00,75.47,75.5,75.45,75.47,143609.0,69.7166,69.7443,69.6981,69.7166,143609.0
2022-08-01 15:25:00,75.48,75.49,75.44,75.47,116833.0,69.7258,69.7351,69.6889,69.7166,116833.0
2022-08-01 15:30:00,75.48,75.48,75.36,75.41,242639.0,69.7258,69.7258,69.615,69.6612,242639.0
2022-08-01 15:35:00,75.4,75.43,75.37,75.41,241719.0,69.6519,69.6797,69.6242,69.6612,241719.0
2022-08-01 15:40:00,75.41,75.44,75.32,75.33,228003.0,69.6612,69.6889,69.578,69.5873,228003.0
2022-08-01 15:45:00,75.33,75.43,75.31,75.41,461851.0,69.5873,69.6797,69.5688,69.6612,461851.0
2022-08-01 15:50:00,75.42,75.5,75.4,75.41,1002799.0,69.6704,69.7443,69.6519,69.6612,1002799.0
2022-08-01 15:55:00,75.41,75.44,75.33,75.4,1403935.0,69.6612,69.6889,69.5873,69.6519,1403935.0
2022-08-02 09:30:00,75.37,75.51,75.01,75.04,175361.0,69.6242,69.7536,69.2917,69.3194,175361.0
2022-08-02 09:35:00,75.04,75.09,74.84,74.85,80310.0,69.3194,69.3656,69.1346,69.1439,80310.0
2022-08-02 09:40:00,74.85,75.01,74.84,75.01,82166.0,69.1439,69.2917,69.1346,69.2917,82166.0
2022-08-02 09:45:00,75.01,75.03,74.87,74.93,140799.0,69.2917,69.3102,69.1623,69.2178,140799.0
2022-08-02 09:50:00,74.93,74.98,74.88,74.89,65265.0,69.2178,69.264,69.1716,69.1808,65265.0
2022-08-02 09:55:00,74.88,75.04,74.86,74.97,102596.0,69.1716,69.3194,69.1531,69.2547,102596.0
2022-08-02 10:00:00,74.96,74.96,74.84,74.84,55152.0,69.2455,69.2455,69.1346,69.1346,55152.0
2022-08-02 10:05:00,74.85,74.92,74.79,74.79,30908.0,69.1439,69.2085,69.0884,69.0884,30908.0
2022-08-02 10:10:00,74.79,74.87,74.71,74.77,183743.0,69.0884,69.1623,69.0145,69.07,183743.0
2022-08-02 10:15:00,74.77,74.88,74.76,74.87,113139.0,69.07,69.1716,69.0607,69.1623,113139.0
2022-08-02 10:20:00,74.87,74.92,74.85,74.85,53414.0,69.1623,69.2085,69.1439,69.1439,53414.0
2022-08-02 10:25:00,74.85,74.89,74.83,74.89,83908.0,69.1439,69.1808,69.1254,69.1808,83908.0
2022-08-02 10:30:00,74.89,74.95,74.86,74.89,93865.0,69.1808,69.2363,69.1531,69.1808,93865.0
2022-08-02 10:35:00,74.89,74.92,74.86,74.86,104171.0,69.1808,69.2085,69.1531,69.1531,104171.0
2022-08-02 10:40:00,74.86,74.9,74.83,74.88,87931.0,69.1531,69.1901,69.1254,69.1716,87931.0
2022-08-02 10:45:00,74.89,74.9,74.82,74.89,51571.0,69.1808,69.1901,69.1162,69.1808,51571.0
2022-08-02 10:50:00,74.9,75.05,74.88,75.03,92117.0,69.1901,69.3286,69.1716,69.3102,92117.0
2022-08-02 10:55:00,75.03,75.04,74.96,74.98,59853.0,69.3102,69.3194,69.2455,69.264,59853.0
2022-08-02 11:00:00,74.99,75.04,74.98,75.01,24127.0,69.2732,69.3194,69.264,69.2917,24127.0
2022-08-02 11:05:00,75.0,75.09,74.97,75.09,27083.0,69.2824,69.3656,69.2547,69.3656,27083.0
2022-08-02 11:10:00,75.08,75.13,75.06,75.12,32831.0,69.3563,69.4025,69.3379,69.3933,32831.0
2022-08-02 11:15:00,75.12,75.16,75.08,75.11,41684.0,69.3933,69.4302,69.3563,69.3841,41684.0
2022-08-02 11:20:00,75.1,75.12,75.03,75.05,28571.0,69.3748,69.3933,69.3102,69.3286,28571.0
2022-08-02 11:25:00,75.05,75.13,75.04,75.11,146245.0,69.3286,69.4025,69.3194,69.3841,146245.0
2022-08-02 11:30:00,75.11,75.12,74.99,75.01,46881.0,69.3841,69.3933,69.2732,69.2917,46881.0
2022-08-02 11:35:00,75.0,75.08,74.98,75.06,20755.0,69.2824,69.3563,69.264,69.3379,20755.0
2022-08-02 11:40:00,75.05,75.14,75.04,75.13,16258.0,69.3286,69.4118,69.3194,69.4025,16258.0
2022-08-02 11:45:00,75.13,75.16,75.1,75.12,21345.0,69.4025,69.4302,69.3748,69.3933,21345.0
2022-08-02 11:50:00,75.12,75.14,75.1,75.12,24201.0,69.3933,69.4118,69.3748,69.3933,24201.0
2022-08-02 11:55:00,75.12,75.12,75.07,75.09,31383.0,69.3933,69.3933,69.3471,69.3656,31383.0
2022-08-02 12:00:00,75.1,75.15,75.07,75.14,73640.0,69.3748,69.421,69.3471,69.4118,73640.0
2022-08-02 12:05:00,75.14,75.16,75.09,75.1,38937.0,69.4118,69.4302,69.3656,69.3748,38937.0
2022-08-02 12:10:00,75.1,75.17,75.09,75.16,29347.0,69.3748,69.4395,69.3656,69.4302,29347.0
2022-08-02 12:15:00,75.17,75.2,75.15,75.16,54623.0,69.4395,69.4672,69.421,69.4302,54623.0
2022-08-02 12:20:00,75.16,75.23,75.15,75.23,36980.0,69.4302,69.4949,69.421,69.4949,36980.0
2022-08-02 12:25:00,75.23,75.26,75.21,75.26,39841.0,69.4949,69.5226,69.4764,69.5226,39841.0
2022-08-02 12:30:00,75.26,75.26,75.17,75.18,30798.0,69.5226,69.5226,69.4395,69.4487,30798.0
2022-08-02 12:35:00,75.19,75.19,75.14,75.18,49522.0,69.458,69.458,69.4118,69.4487,49522.0
2022-08-02 12:40:00,75.19,75.28,75.18,75.28,37388.0,69.458,69.5411,69.4487,69.5411,37388.0
2022-08-02 12:45:00,75.27,75.35,75.26,75.34,27567.0,69.5319,69.6058,69.5226,69.5965,27567.0
2022-08-02 12:50:00,75.34,75.39,75.34,75.36,36542.0,69.5965,69.6427,69.5965,69.615,36542.0
2022-08-02 12:55:00,75.36,75.36,75.31,75.34,53179.0,69.615,69.615,69.5688,69.5965,53179.0
2022-08-02 13:00:00,75.33,75.35,75.27,75.31,50324.0,69.5873,69.6058,69.5319,69.5688,50324.0
2022-08-02 13:05:00,75.31,75.31,75.25,75.3,35994.0,69.5688,69.5688,69.5134,69.5596,35994.0
2022-08-02 13:10:00,75.3,75.32,75.27,75.27,34754.0,69.5596,69.578,69.5319,69.5319,34754.0
2022-08-02 13:15:00,75.27,75.31,75.27,75.29,53617.0,69.5319,69.5688,69.5319,69.5503,53617.0
2022-08-02 13:20:00,75.28,75.29,75.19,75.19,56726.0,69.5411,69.5503,69.458,69.458,56726.0
2022-08-02 13:25:00,75.18,75.19,75.06,75.11,98880.0,69.4487,69.458,69.3379,69.3841,98880.0
2022-08-02 13:30:00,75.11,75.12,75.0,75.05,75884.0,69.3841,69.3933,69.2824,69.3286,75884.0
2022-08-02 13:35:00,75.04,75.08,74.93,74.95,147969.0,69.3194,69.3563,69.2178,69.2363,147969.0
2022-08-02 13:40:00,74.97,74.98,74.92,74.95,135251.0,69.2547,69.264,69.2085,69.2363,135251.0
2022-08-02 13:45:00,74.95,74.95,74.88,74.89,65617.0,69.2363,69.2363,69.1716,69.1808,65617.0
2022-08-02 13:50:00,74.9,74.98,74.85,74.96,131975.0,69.1901,69.264,69.1439,69.2455,131975.0
2022-08-02 13:55:00,74.95,74.98,74.92,74.95,133456.0,69.2363,69.264,69.2085,69.2363,133456.0
2022-08-02 14:00:00,74.95,74.96,74.88,74.93,107335.0,69.2363,69.2455,69.1716,69.2178,107335.0
2022-08-02 14:05:00,74.93,75.04,74.91,75.03,79167.0,69.2178,69.3194,69.1993,69.3102,79167.0
2022-08-02 14:10:00,75.03,75.04,74.97,75.0,47144.0,69.3102,69.3194,69.2547,69.2824,47144.0
2022-08-02 14:15:00,74.99,75.0,74.88,74.9,90347.0,69.2732,69.2824,69.1716,69.1901,90347.0
2022-08-02 14:20:00,74.9,74.99,74.89,74.97,186034.0,69.1901,69.2732,69.1808,69.2547,186034.0
2022-08-02 14:25:00,74.97,75.01,74.97,75.0,54659.0,69.2547,69.2917,69.2547,69.2824,54659.0
2022-08-02 14:30:00,75.0,75.04,74.99,75.03,32938.0,69.2824,69.3194,69.2732,69.3102,32938.0
2022-08-02 14:35:00,75.03,75.03,74.9,74.93,88063.0,69.3102,69.3102,69.1901,69.2178,88063.0
2022-08-02 14:40:00,74.93,74.96,74.93,74.93,53530.0,69.2178,69.2455,69.2178,69.2178,53530.0
2022-08-02 14:45:00,74.93,74.93,74.82,74.89,104786.0,69.2178,69.2178,69.1162,69.1808,104786.0
2022-08-02 14:50:00,74.89,74.92,74.82,74.88,88099.0,69.1808,69.2085,69.1162,69.1716,88099.0
2022-08-02 14:55:00,74.87,74.9,74.84,74.86,94041.0,69.1623,69.1901,69.1346,69.1531,94041.0
2022-08-02 15:00:00,74.87,74.94,74.86,74.93,71430.0,69.1623,69.227,69.1531,69.2178,71430.0
2022-08-02 15:05:00,74.92,74.95,74.88,74.91,197209.0,69.2085,69.2363,69.1716,69.1993,197209.0
2022-08-02 15:10:00,74.91,74.93,74.88,74.92,159089.0,69.1993,69.2178,69.1716,69.2085,159089.0
2022-08-02 15:15:00,74.91,74.92,74.79,74.82,132195.0,69.1993,69.2085,69.0884,69.1162,132195.0
2022-08-02 15:20:00,74.82,74.86,74.8,74.83,146174.0,69.1162,69.1531,69.0977,69.1254,146174.0
2022-08-02 15:25:00,74.82,74.91,74.8,74.9,186801.0,69.1162,69.1993,69.0977,69.1901,186801.0
2022-08-02 15:30:00,74.89,74.94,74.88,74.94,257611.0,69.1808,69.227,69.1716,69.227,257611.0
2022-08-02 15:35:00,74.94,75.01,74.92,74.95,303551.0,69.227,69.2917,69.2085,69.2363,303551.0
2022-08-02 15:40:00,74.95,74.99,74.91,74.99,212181.0,69.2363,69.2732,69.1993,69.2732,212181.0
2022-08-02 15:45:00,74.98,75.0,74.91,74.93,487767.0,69.264,69.2824,69.1993,69.2178,487767.0
2022-08-02 15:50:00,74.94,74.97,74.77,74.78,726154.0,69.227,69.2547,69.07,69.0792,726154.0
2022-08-02 15:55:00,74.78,74.83,74.73,74.82,1244175.0,69.0792,69.1254,69.033,69.1162,1244175.0
2022-08-03 09:30:00,74.84,74.84,74.59,74.72,231356.0,69.1346,69.1346,68.9037,69.0238,231356.0
2022-08-03 09:35:00,74.73,74.85,74.72,74.85,227248.0,69.033,69.1439,69.0238,69.1439,227248.0
2022-08-03 09:40:00,74.86,74.87,74.57,74.59,169037.0,69.1531,69.1623,68.8852,68.9037,169037.0
2022-08-03 09:45:00,74.6,74.66,74.53,74.63,210658.0,68.9129,68.9684,68.8483,68.9406,210658.0
2022-08-03 09:50:00,74.63,74.72,74.6,74.69,108519.0,68.9406,69.0238,68.9129,68.9961,108519.0
2022-08-03 09:55:00,74.69,74.78,74.67,74.76,253013.0,68.9961,69.0792,68.9776,69.0607,253013.0
2022-08-03 10:00:00,74.76,74.76,74.53,74.68,141198.0,69.0607,69.0607,68.8483,68.9868,141198.0
2022-08-03 10:05:00,74.69,74.79,74.69,74.76,93613.0,68.9961,69.0884,68.9961,69.0607,93613.0
2022-08-03 10:10:00,74.77,74.83,74.75,74.81,59479.0,69.07,69.1254,69.0515,69.1069,59479.0
2022-08-03 10:15:00,74.81,74.82,74.62,74.63,72578.0,69.1069,69.1162,68.9314,68.9406,72578.0
2022-08-03 10:20:00,74.63,74.71,74.6,74.68,78595.0,68.9406,69.0145,68.9129,68.9868,78595.0
2022-08-03 10:25:00,74.67,74.78,74.63,74.74,59251.0,68.9776,69.0792,68.9406,69.0423,59251.0
2022-08-03 10:30:00,74.75,74.79,74.67,74.71,60877.0,69.0515,69.0884,68.9776,69.0145,60877.0
2022-08-03 10:35:00,74.7,74.72,74.62,74.66,108183.0,69.0053,69.0238,68.9314,68.9684,108183.0
2022-08-03 10:40:00,74.66,74.71,74.61,74.71,61361.0,68.9684,69.0145,68.9222,69.0145,61361.0
2022-08-03 10:45:00,74.7,74.85,74.69,74.85,69914.0,69.0053,69.1439,68.9961,69.1439,69914.0
2022-08-03 10:50:00,74.84,74.84,74.76,74.81,71550.0,69.1346,69.1346,69.0607,69.1069,71550.0
2022-08-03 10:55:00,74.81,74.84,74.79,74.82,46686.0,69.1069,69.1346,69.0884,69.1162,46686.0
2022-08-03 11:00:00,74.82,74.92,74.82,74.89,50035.0,69.1162,69.2085,69.1162,69.1808,50035.0
2022-08-03 11:05:00,74.88,74.96,74.87,74.95,57909.0,69.1716,69.2455,69.1623,69.2363,57909.0
2022-08-03 11:10:00,74.95,75.02,74.93,74.97,56302.0,69.2363,69.3009,69.2178,69.2547,56302.0
2022-08-03 11:15:00,74.97,75.0,74.91,74.91,31672.0,69.2547,69.2824,69.1993,69.1993,31672.0
2022-08-03 11:20:00,74.92,74.98,74.91,74.95,30485.0,69.2085,69.264,69.1993,69.2363,30485.0
2022-08-03 11:25:00,74.95,75.05,74.93,74.97,52099.0,69.2363,69.3286,69.2178,69.2547,52099.0
2022-08-03 11:30:00,74.97,75.01,74.94,75.0,30981.0,69.2547,69.2917,69.227,69.2824,30981.0
2022-08-03 11:35:00,75.0,75.04,74.99,75.03,41813.0,69.2824,69.3194,69.2732,69.3102,41813.0
2022-08-03 11:40:00,75.03,75.08,75.0,75.01,47466.0,69.3102,69.3563,69.2824,69.2917,47466.0
2022-08-03 11:45:00,75.01,75.04,74.97,74.99,52140.0,69.2917,69.3194,69.2547,69.2732,52140.0
2022-08-03 11:50:00,74.99,74.99,74.94,74.98,32478.0,69.2732,69.2732,69.227,69.264,32478.0
2022-08-03 11:55:00,74.98,75.07,74.97,75.05,33561.0,69.264,69.3471,69.2547,69.3286,33561.0
2022-08-03 12:00:00,75.05,75.07,75.02,75.07,26529.0,69.3286,69.3471,69.3009,69.3471,26529.0
2022-08-03 12:05:00,75.08,75.12,75.06,75.1,44420.0,69.3563,69.3933,69.3379,69.3748,44420.0
2022-08-03 12:10:00,75.1,75.16,75.1,75.14,66506.0,69.3748,69.4302,69.3748,69.4118,66506.0
2022-08-03 12:15:00,75.13,75.14,75.05,75.1,53718.0,69.4025,69.4118,69.3286,69.3748,53718.0
2022-08-03 12:20:00,75.12,75.17,75.12,75.14,20127.0,69.3933,69.4395,69.3933,69.4118,20127.0
2022-08-03 12:25:00,75.14,75.16,75.11,75.15,19599.0,69.4118,69.4302,69.3841,69.421,19599.0
2022-08-03 12:30:00,75.15,75.22,75.12,75.2,73128.0,69.421,69.4857,69.3933,69.4672,73128.0
2022-08-03 12:35:00,75.2,75.22,75.17,75.18,53284.0,69.4672,69.4857,69.4395,69.4487,53284.0
2022-08-03 12:40:00,75.19,75.25,75.18,75.2,47493.0,69.458,69.5134,69.4487,69.4672,47493.0
2022-08-03 12:45:00,75.19,75.23,75.17,75.23,86284.0,69.458,69.4949,69.4395,69.4949,86284.0
2022-08-03 12:50:00,75.24,75.28,75.2,75.27,41907.0,69.5041,69.5411,69.4672,69.5319,41907.0
2022-08-03 12:55:00,75.27,75.29,75.24,75.24,37078.0,69.5319,69.5503,69.5041,69.5041,37078.0
2022-08-03 13:00:00,75.25,75.26,75.23,75.23,45232.0,69.5134,69.5226,69.4949,69.4949,45232.0
2022-08-03 13:05:00,75.23,75.26,75.22,75.23,58728.0,69.4949,69.5226,69.4857,69.4949,58728.0
2022-08-03 13:10:00,75.23,75.24,75.15,75.16,53842.0,69.4949,69.5041,69.421,69.4302,53842.0
2022-08-03 13:15:00,75.15,75.16,75.11,75.14,37122.0,69.421,69.4302,69.3841,69.4118,37122.0
2022-08-03 13:20:00,75.14,75.2,75.12,75.19,27839.0,69.4118,69.4672,69.3933,69.458,27839.0
2022-08-03 13:25:00,75.18,75.25,75.16,75.23,23460.0,69.4487,69.5134,69.4302,69.4949,23460.0
2022-08-03 13:30:00,75.24,75.25,75.2,75.25,54113.0,69.5041,69.5134,69.4672,69.5134,54113.0
2022-08-03 13:35:00,75.24,75.25,75.19,75.2,35093.0,69.5041,69.5134,69.458,69.4672,35093.0
2022-08-03 13:40:00,75.2,75.27,75.17,75.23,63035.0,69.4672,69.5319,69.4395,69.4949,63035.0
2022-08-03 13:45:00,75.23,75.29,75.19,75.28,40833.0,69.4949,69.5503,69.458,69.5411,40833.0
2022-08-03 13:50:00,75.29,75.3,75.26,75.28,36740.0,69.5503,69.5596,69.5226,69.5411,36740.0
2022-08-03 13:55:00,75.28,75.29,75.2,75.23,52972.0,69.5411,69.5503,69.4672,69.4949,52972.0
2022-08-03 14:00:00,75.23,75.25,75.19,75.23,29661.0,69.4949,69.5134,69.458,69.4949,29661.0
2022-08-03 14:05:00,75.24,75.28,75.23,75.27,46506.0,69.5041,69.5411,69.4949,69.5319,46506.0
2022-08-03 14:10:00,75.27,75.3,75.26,75.3,82207.0,69.5319,69.5596,69.5226,69.5596,82207.0
2022-08-03 14:15:00,75.3,75.34,75.29,75.34,75391.0,69.5596,69.5965,69.5503,69.5965,75391.0
2022-08-03 14:20:00,75.34,75.35,75.3,75.34,53032.0,69.5965,69.6058,69.5596,69.5965,53032.0
2022-08-03 14:25:00,75.33,75.35,75.28,75.31,34886.0,69.5873,69.6058,69.5411,69.5688,34886.0
2022-08-03 14:30:00,75.3,75.34,75.27,75.28,64316.0,69.5596,69.5965,69.5319,69.5411,64316.0
2022-08-03 14:35:00,75.28,75.29,75.23,75.24,29596.0,69.5411,69.5503,69.4949,69.5041,29596.0
2022-08-03 14:40:00,75.25,75.26,75.18,75.21,49574.0,69.5134,69.5226,69.4487,69.4764,49574.0
2022-08-03 14:45:00,75.22,75.29,75.19,75.28,61268.0,69.4857,69.5503,69.458,69.5411,61268.0
2022-08-03 14:50:00,75.28,75.29,75.25,75.28,37620.0,69.5411,69.5503,69.5134,69.5411,37620.0
2022-08-03 14:55:00,75.28,75.29,75.22,75.23,59825.0,69.5411,69.5503,69.4857,69.4949,59825.0
2022-08-03 15:00:00,75.22,75.28,75.2,75.27,75332.0,69.4857,69.5411,69.4672,69.5319,75332.0
2022-08-03 15:05:00,75.27,75.29,75.21,75.21,80828.0,69.5319,69.5503,69.4764,69.4764,80828.0
2022-08-03 15:10:00,75.2,75.23,75.18,75.19,73352.0,69.4672,69.4949,69.4487,69.458,73352.0
2022-08-03 15:15:00,75.19,75.23,75.18,75.23,108793.0,69.458,69.4949,69.4487,69.4949,108793.0
2022-08-03 15:20:00,75.23,75.25,75.19,75.2,97986.0,69.4949,69.5134,69.458,69.4672,97986.0
2022-08-03 15:25:00,75.2,75.23,75.16,75.23,169953.0,69.4672,69.4949,69.4302,69.4949,169953.0
2022-08-03 15:30:00,75.22,75.29,75.21,75.28,276981.0,69.4857,69.5503,69.4764,69.5411,276981.0
2022-08-03 15:35:00,75.28,75.33,75.28,75.33,268880.0,69.5411,69.5873,69.5411,69.5873,268880.0
2022-08-03 15:40:00,75.32,75.43,75.32,75.43,372794.0,69.578,69.6797,69.578,69.6797,372794.0
2022-08-03 15:45:00,75.42,75.43,75.34,75.39,397672.0,69.6704,69.6797,69.5965,69.6427,397672.0
2022-08-03 15:50:00,75.39,75.46,75.38,75.39,908940.0,69.6427,69.7074,69.6335,69.6427,908940.0
2022-08-03 15:55:00,75.39,75.4,75.28,75.29,1354250.0,69.6427,69.6519,69.5411,69.5503,1354250.0
2022-08-04 09:30:00,75.14,75.24,75.02,75.19,891736.0,69.4118,69.5041,69.3009,69.458,891736.0
2022-08-04 09:35:00,75.18,75.22,75.11,75.2,639063.0,69.4487,69.4857,69.3841,69.4672,639063.0
2022-08-04 09:40:00,75.19,75.3,75.1,75.28,286476.0,69.458,69.5596,69.3748,69.5411,286476.0
2022-08-04 09:45:00,75.3,75.35,75.22,75.24,93302.0,69.5596,69.6058,69.4857,69.5041,93302.0
2022-08-04 09:50:00,75.25,75.26,75.19,75.24,99535.0,69.5134,69.5226,69.458,69.5041,99535.0
2022-08-04 09:55:00,75.25,75.3,75.18,75.23,84696.0,69.5134,69.5596,69.4487,69.4949,84696.0
2022-08-04 10:00:00,75.22,75.22,75.1,75.15,67957.0,69.4857,69.4857,69.3748,69.421,67957.0
2022-08-04 10:05:00,75.15,75.17,75.09,75.16,42633.0,69.421,69.4395,69.3656,69.4302,42633.0
2022-08-04 10:10:00,75.16,75.19,75.08,75.12,45462.0,69.4302,69.458,69.3563,69.3933,45462.0
2022-08-04 10:15:00,75.12,75.13,74.99,75.02,75029.0,69.3933,69.4025,69.2732,69.3009,75029.0
2022-08-04 10:20:00,75.02,75.05,74.96,75.03,73413.0,69.3009,69.3286,69.2455,69.3102,73413.0
2022-08-04 10:25:00,75.03,75.08,74.98,75.01,54654.0,69.3102,69.3563,69.264,69.2917,54654.0
2022-08-04 10:30:00,75.01,75.09,74.98,74.99,51358.0,69.2917,69.3656,69.264,69.2732,51358.0
2022-08-04 10:35:00,74.98,75.01,74.92,74.97,101769.0,69.264,69.2917,69.2085,69.2547,101769.0
2022-08-04 10:40:00,74.96,74.99,74.93,74.95,33696.0,69.2455,69.2732,69.2178,69.2363,33696.0
2022-08-04 10:45:00,74.94,75.08,74.93,75.06,114830.0,69.227,69.3563,69.2178,69.3379,114830.0
2022-08-04 10:50:00,75.06,75.11,75.04,75.09,58111.0,69.3379,69.3841,69.3194,69.3656,58111.0
2022-08-04 10:55:00,75.09,75.13,75.0,75.01,34060.0,69.3656,69.4025,69.2824,69.2917,34060.0
2022-08-04 11:00:00,75.02,75.04,74.84,74.84,54049.0,69.3009,69.3194,69.1346,69.1346,54049.0
2022-08-04 11:05:00,74.84,74.91,74.83,74.89,28219.0,69.1346,69.1993,69.1254,69.1808,28219.0
2022-08-04 11:10:00,74.89,74.92,74.83,74.83,28572.0,69.1808,69.2085,69.1254,69.1254,28572.0
2022-08-04 11:15:00,74.83,74.86,74.8,74.86,77798.0,69.1254,69.1531,69.0977,69.1531,77798.0
2022-08-04 11:20:00,74.86,74.92,74.82,74.82,35697.0,69.1531,69.2085,69.1162,69.1162,35697.0
2022-08-04 11:25:00,74.82,74.85,74.78,74.81,46765.0,69.1162,69.1439,69.0792,69.1069,46765.0
2022-08-04 11:30:00,74.81,74.89,74.8,74.84,47561.0,69.1069,69.1808,69.0977,69.1346,47561.0
2022-08-04 11:35:00,74.85,74.87,74.79,74.8,54497.0,69.1439,69.1623,69.0884,69.0977,54497.0
2022-08-04 11:40:00,74.8,74.86,74.78,74.85,65858.0,69.0977,69.1531,69.0792,69.1439,65858.0
2022-08-04 11:45:00,74.85,74.96,74.85,74.95,62697.0,69.1439,69.2455,69.1439,69.2363,62697.0
2022-08-04 11:50:00,74.96,74.99,74.94,74.96,31591.0,69.2455,69.2732,69.227,69.2455,31591.0
2022-08-04 11:55:00,74.96,74.96,74.91,74.95,27367.0,69.2455,69.2455,69.1993,69.2363,27367.0
2022-08-04 12:00:00,74.95,74.96,74.87,74.87,25394.0,69.2363,69.2455,69.1623,69.1623,25394.0
2022-08-04 12:05:00,74.87,74.89,74.83,74.85,130093.0,69.1623,69.1808,69.1254,69.1439,130093.0
2022-08-04 12:10:00,74.84,74.86,74.79,74.8,130946.0,69.1346,69.1531,69.0884,69.0977,130946.0
2022-08-04 12:15:00,74.79,74.8,74.76,74.8,22310.0,69.0884,69.0977,69.0607,69.0977,22310.0
2022-08-04 12:20:00,74.79,74.8,74.72,74.74,29030.0,69.0884,69.0977,69.0238,69.0423,29030.0
2022-08-04 12:25:00,74.74,74.77,74.72,74.77,27459.0,69.0423,69.07,69.0238,69.07,27459.0
2022-08-04 12:30:00,74.78,74.78,74.69,74.71,58473.0,69.0792,69.0792,68.9961,69.0145,58473.0
2022-08-04 12:35:00,74.71,74.71,74.62,74.67,72787.0,69.0145,69.0145,68.9314,68.9776,72787.0
2022-08-04 12:40:00,74.67,74.72,74.65,74.72,99687.0,68.9776,69.0238,68.9591,69.0238,99687.0
2022-08-04 12:45:00,74.72,74.76,74.6,74.62,67187.0,69.0238,69.0607,68.9129,68.9314,67187.0
2022-08-04 12:50:00,74.61,74.62,74.55,74.57,45607.0,68.9222,68.9314,68.8667,68.8852,45607.0
2022-08-04 12:55:00,74.57,74.58,74.54,74.56,99753.0,68.8852,68.8945,68.8575,68.876,99753.0
2022-08-04 13:00:00,74.56,74.61,74.52,74.53,43402.0,68.876,68.9222,68.839,68.8483,43402.0
2022-08-04 13:05:00,74.53,74.6,74.5,74.6,34636.0,68.8483,68.9129,68.8206,68.9129,34636.0
2022-08-04 13:10:00,74.59,74.67,74.58,74.66,34981.0,68.9037,68.9776,68.8945,68.9684,34981.0
2022-08-04 13:15:00,74.67,74.7,74.64,74.64,69206.0,68.9776,69.0053,68.9499,68.9499,69206.0
2022-08-04 13:20:00,74.65,74.67,74.57,74.63,104328.0,68.9591,68.9776,68.8852,68.9406,104328.0
2022-08-04 13:25:00,74.64,74.71,74.63,74.68,54062.0,68.9499,69.0145,68.9406,68.9868,54062.0
2022-08-04 13:30:00,74.68,74.72,74.68,74.72,116002.0,68.9868,69.0238,68.9868,69.0238,116002.0
2022-08-04 13:35:00,74.72,74.75,74.7,74.72,47959.0,69.0238,69.0515,69.0053,69.0238,47959.0
2022-08-04 13:40:00,74.73,74.77,74.7,74.76,112805.0,69.033,69.07,69.0053,69.0607,112805.0
2022-08-04 13:45:00,74.76,74.78,74.72,74.78,45226.0,69.0607,69.0792,69.0238,69.0792,45226.0
2022-08-04 13:50:00,74.78,74.78,74.7,74.73,67899.0,69.0792,69.0792,69.0053,69.033,67899.0
2022-08-04 13:55:00,74.72,74.73,74.64,74.69,39077.0,69.0238,69.033,68.9499,68.9961,39077.0
2022-08-04 14:00:00,74.69,74.75,74.67,74.75,49795.0,68.9961,69.0515,68.9776,69.0515,49795.0
2022-08-04 14:05:00,74.74,74.77,74.71,74.72,94652.0,69.0423,69.07,69.0145,69.0238,94652.0
2022-08-04 14:10:00,74.72,74.75,74.68,74.7,67533.0,69.0238,69.0515,68.9868,69.0053,67533.0
2022-08-04 14:15:00,74.7,74.74,74.69,74.74,80102.0,69.0053,69.0423,68.9961,69.0423,80102.0
2022-08-04 14:20:00,74.74,74.78,74.74,74.75,46579.0,69.0423,69.0792,69.0423,69.0515,46579.0
2022-08-04 14:25:00,74.75,74.82,74.74,74.8,43221.0,69.0515,69.1162,69.0423,69.0977,43221.0
2022-08-04 14:30:00,74.8,74.82,74.77,74.8,59117.0,69.0977,69.1162,69.07,69.0977,59117.0
2022-08-04 14:35:00,74.79,74.82,74.74,74.81,56957.0,69.0884,69.1162,69.0423,69.1069,56957.0
2022-08-04 14:40:00,74.81,74.83,74.76,74.83,92175.0,69.1069,69.1254,69.0607,69.1254,92175.0
2022-08-04 14:45:00,74.83,74.86,74.8,74.84,76996.0,69.1254,69.1531,69.0977,69.1346,76996.0
2022-08-04 14:50:00,74.84,74.89,74.84,74.87,72569.0,69.1346,69.1808,69.1346,69.1623,72569.0
2022-08-04 14:55:00,74.86,74.88,74.82,74.85,54393.0,69.1531,69.1716,69.1162,69.1439,54393.0
2022-08-04 15:00:00,74.84,74.85,74.81,74.84,45716.0,69.1346,69.1439,69.1069,69.1346,45716.0
2022-08-04 15:05:00,74.83,74.84,74.78,74.78,57358.0,69.1254,69.1346,69.0792,69.0792,57358.0
2022-08-04 15:10:00,74.78,74.85,74.77,74.82,74206.0,69.0792,69.1439,69.07,69.1162,74206.0
2022-08-04 15:15:00,74.83,74.87,74.81,74.83,78339.0,69.1254,69.1623,69.1069,69.1254,78339.0
2022-08-04 15:20:00,74.82,74.83,74.77,74.78,108807.0,69.1162,69.1254,69.07,69.0792,108807.0
2022-08-04 15:25:00,74.78,74.86,74.76,74.84,649698.0,69.0792,69.1531,69.0607,69.1346,649698.0
2022-08-04 15:30:00,74.84,74.85,74.77,74.77,223256.0,69.1346,69.1439,69.07,69.07,223256.0
2022-08-04 15:35:00,74.77,74.86,74.77,74.82,322562.0,69.07,69.1531,69.07,69.1162,322562.0
2022-08-04 15:40:00,74.82,74.83,74.77,74.78,219649.0,69.1162,69.1254,69.07,69.0792,219649.0
2022-08-04 15:45:00,74.78,74.79,74.73,74.74,319671.0,69.0792,69.0884,69.033,69.0423,319671.0
2022-08-04 15:50:00,74.75,74.79,74.69,74.73,830839.0,69.0515,69.0884,68.9961,69.033,830839.0
2022-08-04 15:55:00,74.73,74.81,74.69,74.8,1261022.0,69.033,69.1069,68.9961,69.0977,1261022.0
2022-08-05 09:30:00,74.44,74.47,74.26,74.28,209931.0,68.7651,68.7928,68.5989,68.6173,209931.0
2022-08-05 09:35:00,74.27,74.36,74.22,74.28,128872.0,68.6081,68.6912,68.5619,68.6173,128872.0
2022-08-05 09:40:00,74.28,74.34,74.23,74.31,156066.0,68.6173,68.6728,68.5711,68.645,156066.0
2022-08-05 09:45:00,74.32,74.35,74.18,74.26,124534.0,68.6543,68.682,68.525,68.5989,124534.0
2022-08-05 09:50:00,74.27,74.34,74.22,74.25,79001.0,68.6081,68.6728,68.5619,68.5896,79001.0
2022-08-05 09:55:00,74.24,74.25,74.09,74.09,72521.0,68.5804,68.5896,68.4418,68.4418,72521.0
2022-08-05 10:00:00,74.09,74.11,74.0,74.08,42071.0,68.4418,68.4603,68.3587,68.4326,42071.0
2022-08-05 10:05:00,74.06,74.2,74.05,74.18,51735.0,68.4141,68.5434,68.4049,68.525,51735.0
2022-08-05 10:10:00,74.19,74.2,74.07,74.12,43044.0,68.5342,68.5434,68.4233,68.4695,43044.0
2022-08-05 10:15:00,74.12,74.17,74.08,74.1,64546.0,68.4695,68.5157,68.4326,68.4511,64546.0
2022-08-05 10:20:00,74.1,74.14,74.06,74.09,136424.0,68.4511,68.488,68.4141,68.4418,136424.0
2022-08-05 10:25:00,74.1,74.14,74.04,74.09,229737.0,68.4511,68.488,68.3956,68.4418,229737.0
2022-08-05 10:30:00,74.09,74.12,74.02,74.05,146373.0,68.4418,68.4695,68.3771,68.4049,146373.0
2022-08-05 10:35:00,74.05,74.17,74.04,74.15,101830.0,68.4049,68.5157,68.3956,68.4972,101830.0
2022-08-05 10:40:00,74.14,74.17,74.1,74.13,53623.0,68.488,68.5157,68.4511,68.4788,53623.0
2022-08-05 10:45:00,74.12,74.14,74.07,74.09,50304.0,68.4695,68.488,68.4233,68.4418,50304.0
2022-08-05 10:50:00,74.09,74.1,73.99,74.05,56347.0,68.4418,68.4511,68.3494,68.4049,56347.0
2022-08-05 10:55:00,74.05,74.09,74.03,74.07,49489.0,68.4049,68.4418,68.3864,68.4233,49489.0
2022-08-05 11:00:00,74.08,74.08,73.96,74.03,108485.0,68.4326,68.4326,68.3217,68.3864,108485.0
2022-08-05 11:05:00,74.03,74.04,73.98,74.01,48366.0,68.3864,68.3956,68.3402,68.3679,48366.0
2022-08-05 11:10:00,74.03,74.11,74.01,74.08,47754.0,68.3864,68.4603,68.3679,68.4326,47754.0
2022-08-05 11:15:00,74.09,74.13,74.07,74.12,56839.0,68.4418,68.4788,68.4233,68.4695,56839.0
2022-08-05 11:20:00,74.13,74.17,74.07,74.09,38599.0,68.4788,68.5157,68.4233,68.4418,38599.0
2022-08-05 11:25:00,74.1,74.13,74.03,74.07,52381.0,68.4511,68.4788,68.3864,68.4233,52381.0
2022-08-05 11:30:00,74.06,74.17,74.04,74.15,86766.0,68.4141,68.5157,68.3956,68.4972,86766.0
2022-08-05 11:35:00,74.16,74.17,74.05,74.07,348781.0,68.5065,68.5157,68.4049,68.4233,348781.0
2022-08-05 11:40:00,74.06,74.08,74.03,74.04,105665.0,68.4141,68.4326,68.3864,68.3956,105665.0
2022-08-05 11:45:00,74.03,74.03,73.94,73.99,59255.0,68.3864,68.3864,68.3032,68.3494,59255.0
2022-08-05 11:50:00,74.0,74.02,73.96,74.0,32153.0,68.3587,68.3771,68.3217,68.3587,32153.0
2022-08-05 11:55:00,73.99,74.02,73.96,73.96,33076.0,68.3494,68.3771,68.3217,68.3217,33076.0
2022-08-05 12:00:00,73.96,74.02,73.95,74.02,32878.0,68.3217,68.3771,68.3125,68.3771,32878.0
2022-08-05 12:05:00,74.02,74.06,73.95,74.0,86804.0,68.3771,68.4141,68.3125,68.3587,86804.0
2022-08-05 12:10:00,74.0,74.04,74.0,74.03,64248.0,68.3587,68.3956,68.3587,68.3864,64248.0
2022-08-05 12:15:00,74.04,74.08,74.04,74.06,65287.0,68.3956,68.4326,68.3956,68.4141,65287.0
2022-08-05 12:20:00,74.06,74.06,74.01,74.04,25896.0,68.4141,68.4141,68.3679,68.3956,25896.0
2022-08-05 12:25:00,74.03,74.08,74.02,74.07,49284.0,68.3864,68.4326,68.3771,68.4233,49284.0
2022-08-05 12:30:00,74.08,74.1,74.05,74.09,47369.0,68.4326,68.4511,68.4049,68.4418,47369.0
2022-08-05 12:35:00,74.09,74.13,74.07,74.09,46557.0,68.4418,68.4788,68.4233,68.4418,46557.0
2022-08-05 12:40:00,74.08,74.13,74.07,74.13,32346.0,68.4326,68.4788,68.4233,68.4788,32346.0
2022-08-05 12:45:00,74.14,74.2,74.13,74.19,53858.0,68.488,68.5434,68.4788,68.5342,53858.0
2022-08-05 12:50:00,74.19,74.2,74.15,74.15,45021.0,68.5342,68.5434,68.4972,68.4972,45021.0
2022-08-05 12:55:00,74.16,74.17,74.13,74.17,62075.0,68.5065,68.5157,68.4788,68.5157,62075.0
2022-08-05 13:00:00,74.17,74.2,74.15,74.2,97667.0,68.5157,68.5434,68.4972,68.5434,97667.0
2022-08-05 13:05:00,74.2,74.24,74.18,74.22,143749.0,68.5434,68.5804,68.525,68.5619,143749.0
2022-08-05 13:10:00,74.2,74.25,74.2,74.25,32757.0,68.5434,68.5896,68.5434,68.5896,32757.0
2022-08-05 13:15:00,74.25,74.27,74.18,74.2,25817.0,68.5896,68.6081,68.525,68.5434,25817.0
2022-08-05 13:20:00,74.19,74.26,74.18,74.26,28692.0,68.5342,68.5989,68.525,68.5989,28692.0
2022-08-05 13:25:00,74.26,74.28,74.23,74.23,18657.0,68.5989,68.6173,68.5711,68.5711,18657.0
2022-08-05 13:30:00,74.23,74.29,74.22,74.28,18664.0,68.5711,68.6266,68.5619,68.6173,18664.0
2022-08-05 13:35:00,74.28,74.35,74.28,74.34,24107.0,68.6173,68.682,68.6173,68.6728,24107.0
2022-08-05 13:40:00,74.35,74.41,74.35,74.38,37857.0,68.682,68.7374,68.682,68.7097,37857.0
2022-08-05 13:45:00,74.39,74.42,74.38,74.4,19962.0,68.7189,68.7467,68.7097,68.7282,19962.0
2022-08-05 13:50:00,74.4,74.4,74.35,74.35,21928.0,68.7282,68.7282,68.682,68.682,21928.0
2022-08-05 13:55:00,74.35,74.35,74.29,74.29,24729.0,68.682,68.682,68.6266,68.6266,24729.0
2022-08-05 14:00:00,74.28,74.29,74.25,74.27,16034.0,68.6173,68.6266,68.5896,68.6081,16034.0
2022-08-05 14:05:00,74.28,74.29,74.24,74.25,13772.0,68.6173,68.6266,68.5804,68.5896,13772.0
2022-08-05 14:10:00,74.25,74.27,74.23,74.24,45138.0,68.5896,68.6081,68.5711,68.5804,45138.0
2022-08-05 14:15:00,74.24,74.29,74.23,74.28,22712.0,68.5804,68.6266,68.5711,68.6173,22712.0
2022-08-05 14:20:00,74.28,74.31,74.27,74.28,26523.0,68.6173,68.645,68.6081,68.6173,26523.0
2022-08-05 14:25:00,74.28,74.29,74.15,74.15,25626.0,68.6173,68.6266,68.4972,68.4972,25626.0
2022-08-05 14:30:00,74.15,74.24,74.12,74.24,53029.0,68.4972,68.5804,68.4695,68.5804,53029.0
2022-08-05 14:35:00,74.23,74.25,74.21,74.23,26735.0,68.5711,68.5896,68.5527,68.5711,26735.0
2022-08-05 14:40:00,74.23,74.25,74.2,74.25,20494.0,68.5711,68.5896,68.5434,68.5896,20494.0
2022-08-05 14:45:00,74.25,74.31,74.24,74.3,49589.0,68.5896,68.645,68.5804,68.6358,49589.0
2022-08-05 14:50:00,74.3,74.35,74.28,74.34,30096.0,68.6358,68.682,68.6173,68.6728,30096.0
2022-08-05 14:55:00,74.34,74.35,74.24,74.3,32124.0,68.6728,68.682,68.5804,68.6358,32124.0
2022-08-05 15:00:00,74.3,74.38,74.3,74.38,43431.0,68.6358,68.7097,68.6358,68.7097,43431.0
2022-08-05 15:05:00,74.38,74.39,74.35,74.36,52268.0,68.7097,68.7189,68.682,68.6912,52268.0
2022-08-05 15:10:00,74.36,74.42,74.35,74.4,41618.0,68.6912,68.7467,68.682,68.7282,41618.0
2022-08-05 15:15:00,74.4,74.44,74.38,74.38,61336.0,68.7282,68.7651,68.7097,68.7097,61336.0
2022-08-05 15:20:00,74.39,74.41,74.35,74.4,60665.0,68.7189,68.7374,68.682,68.7282,60665.0
2022-08-05 15:25:00,74.41,74.44,74.38,74.44,81723.0,68.7374,68.7651,68.7097,68.7651,81723.0
2022-08-05 15:30:00,74.43,74.49,74.42,74.49,89487.0,68.7559,68.8113,68.7467,68.8113,89487.0
2022-08-05 15:35:00,74.49,74.55,74.48,74.53,99464.0,68.8113,68.8667,68.8021,68.8483,99464.0
2022-08-05 15:40:00,74.53,74.57,74.51,74.56,103332.0,68.8483,68.8852,68.8298,68.876,103332.0
2022-08-05 15:45:00,74.56,74.64,74.56,74.63,175811.0,68.876,68.9499,68.876,68.9406,175811.0
2022-08-05 15:50:00,74.63,74.67,74.61,74.65,350876.0,68.9406,68.9776,68.9222,68.9591,350876.0
2022-08-05 15:55:00,74.65,74.69,74.61,74.65,611573.0,68.9591,68.9961,68.9222,68.9591,611573.0
2022-08-08 09:30:00,74.93,75.01,74.87,74.9,258307.0,69.2178,69.2917,69.1623,69.1901,258307.0
2022-08-08 09:35:00,74.91,74.96,74.8,74.86,160053.0,69.1993,69.2455,69.0977,69.1531,160053.0
2022-08-08 09:40:00,74.88,74.98,74.84,74.9,120283.0,69.1716,69.264,69.1346,69.1901,120283.0
2022-08-08 09:45:00,74.9,75.0,74.81,74.98,134954.0,69.1901,69.2824,69.1069,69.264,134954.0
2022-08-08 09:50:00,74.99,75.08,74.97,75.05,183698.0,69.2732,69.3563,69.2547,69.3286,183698.0
2022-08-08 09:55:00,75.05,75.09,75.02,75.04,113229.0,69.3286,69.3656,69.3009,69.3194,113229.0
2022-08-08 10:00:00,75.04,75.1,75.01,75.08,96458.0,69.3194,69.3748,69.2917,69.3563,96458.0
2022-08-08 10:05:00,75.09,75.12,75.03,75.08,74990.0,69.3656,69.3933,69.3102,69.3563,74990.0
2022-08-08 10:10:00,75.08,75.1,75.03,75.04,66908.0,69.3563,69.3748,69.3102,69.3194,66908.0
2022-08-08 10:15:00,75.04,75.09,75.02,75.08,81371.0,69.3194,69.3656,69.3009,69.3563,81371.0
2022-08-08 10:20:00,75.08,75.11,75.05,75.07,72864.0,69.3563,69.3841,69.3286,69.3471,72864.0
2022-08-08 10:25:00,75.07,75.1,75.04,75.08,111286.0,69.3471,69.3748,69.3194,69.3563,111286.0
2022-08-08 10:30:00,75.09,75.13,74.99,75.0,69948.0,69.3656,69.4025,69.2732,69.2824,69948.0
2022-08-08 10:35:00,75.01,75.08,75.0,75.08,66358.0,69.2917,69.3563,69.2824,69.3563,66358.0
2022-08-08 10:40:00,75.08,75.15,75.08,75.15,53990.0,69.3563,69.421,69.3563,69.421,53990.0
2022-08-08 10:45:00,75.15,75.16,75.09,75.11,45114.0,69.421,69.4302,69.3656,69.3841,45114.0
2022-08-08 10:50:00,75.1,75.11,75.05,75.06,49962.0,69.3748,69.3841,69.3286,69.3379,49962.0
2022-08-08 10:55:00,75.06,75.06,74.96,74.97,60795.0,69.3379,69.3379,69.2455,69.2547,60795.0
2022-08-08 11:00:00,74.97,74.98,74.89,74.91,126700.0,69.2547,69.264,69.1808,69.1993,126700.0
2022-08-08 11:05:00,74.92,74.95,74.9,74.94,54922.0,69.2085,69.2363,69.1901,69.227,54922.0
2022-08-08 11:10:00,74.94,74.95,74.9,74.94,49460.0,69.227,69.2363,69.1901,69.227,49460.0
2022-08-08 11:15:00,74.93,74.96,74.9,74.94,105245.0,69.2178,69.2455,69.1901,69.227,105245.0
2022-08-08 11:20:00,74.94,74.98,74.92,74.95,46328.0,69.227,69.264,69.2085,69.2363,46328.0
2022-08-08 11:25:00,74.95,74.96,74.91,74.95,44878.0,69.2363,69.2455,69.1993,69.2363,44878.0
2022-08-08 11:30:00,74.94,74.98,74.92,74.93,178787.0,69.227,69.264,69.2085,69.2178,178787.0
2022-08-08 11:35:00,74.93,74.94,74.82,74.83,70287.0,69.2178,69.227,69.1162,69.1254,70287.0
2022-08-08 11:40:00,74.83,74.83,74.71,74.74,49881.0,69.1254,69.1254,69.0145,69.0423,49881.0
2022-08-08 11:45:00,74.75,74.81,74.74,74.79,39887.0,69.0515,69.1069,69.0423,69.0884,39887.0
2022-08-08 11:50:00,74.79,74.83,74.78,74.83,37430.0,69.0884,69.1254,69.0792,69.1254,37430.0
2022-08-08 11:55:00,74.83,74.85,74.8,74.8,21408.0,69.1254,69.1439,69.0977,69.0977,21408.0
2022-08-08 12:00:00,74.8,74.81,74.75,74.75,42993.0,69.0977,69.1069,69.0515,69.0515,42993.0
2022-08-08 12:05:00,74.75,74.79,74.65,74.66,96932.0,69.0515,69.0884,68.9591,68.9684,96932.0
2022-08-08 12:10:00,74.66,74.68,74.6,74.62,39968.0,68.9684,68.9868,68.9129,68.9314,39968.0
2022-08-08 12:15:00,74.63,74.65,74.57,74.6,53292.0,68.9406,68.9591,68.8852,68.9129,53292.0
2022-08-08 12:20:00,74.6,74.65,74.59,74.62,55295.0,68.9129,68.9591,68.9037,68.9314,55295.0
2022-08-08 12:25:00,74.61,74.63,74.56,74.58,41605.0,68.9222,68.9406,68.876,68.8945,41605.0
2022-08-08 12:30:00,74.57,74.6,74.55,74.58,55394.0,68.8852,68.9129,68.8667,68.8945,55394.0
2022-08-08 12:35:00,74.58,74.58,74.52,74.52,39570.0,68.8945,68.8945,68.839,68.839,39570.0
2022-08-08 12:40:00,74.53,74.55,74.51,74.55,25771.0,68.8483,68.8667,68.8298,68.8667,25771.0
2022-08-08 12:45:00,74.54,74.57,74.52,74.53,18782.0,68.8575,68.8852,68.839,68.8483,18782.0
2022-08-08 12:50:00,74.53,74.57,74.53,74.55,15909.0,68.8483,68.8852,68.8483,68.8667,15909.0
2022-08-08 12:55:00,74.56,74.56,74.5,74.55,22869.0,68.876,68.876,68.8206,68.8667,22869.0
2022-08-08 13:00:00,74.54,74.54,74.49,74.52,18199.0,68.8575,68.8575,68.8113,68.839,18199.0
2022-08-08 13:05:00,74.52,74.56,74.52,74.55,22288.0,68.839,68.876,68.839,68.8667,22288.0
2022-08-08 13:10:00,74.54,74.56,74.51,74.56,40132.0,68.8575,68.876,68.8298,68.876,40132.0
2022-08-08 13:15:00,74.56,74.66,74.56,74.65,68935.0,68.876,68.9684,68.876,68.9591,68935.0
2022-08-08 13:20:00,74.65,74.65,74.59,74.63,64492.0,68.9591,68.9591,68.9037,68.9406,64492.0
2022-08-08 13:25:00,74.63,74.68,74.57,74.58,64363.0,68.9406,68.9868,68.8852,68.8945,64363.0
2022-08-08 13:30:00,74.58,74.63,74.58,74.6,53459.0,68.8945,68.9406,68.8945,68.9129,53459.0
2022-08-08 13:35:00,74.6,74.62,74.58,74.59,40343.0,68.9129,68.9314,68.8945,68.9037,40343.0
2022-08-08 13:40:00,74.59,74.64,74.59,74.64,24622.0,68.9037,68.9499,68.9037,68.9499,24622.0
2022-08-08 13:45:00,74.63,74.66,74.63,74.65,18690.0,68.9406,68.9684,68.9406,68.9591,18690.0
2022-08-08 13:50:00,74.65,74.71,74.63,74.7,16064.0,68.9591,69.0145,68.9406,69.0053,16064.0
2022-08-08 13:55:00,74.7,74.75,74.7,74.73,52474.0,69.0053,69.0515,69.0053,69.033,52474.0
2022-08-08 14:00:00,74.73,74.73,74.64,74.64,43106.0,69.033,69.033,68.9499,68.9499,43106.0
2022-08-08 14:05:00,74.64,74.73,74.6,74.7,53574.0,68.9499,69.033,68.9129,69.0053,53574.0
2022-08-08 14:10:00,74.7,74.7,74.62,74.62,57579.0,69.0053,69.0053,68.9314,68.9314,57579.0
2022-08-08 14:15:00,74.62,74.63,74.56,74.6,59434.0,68.9314,68.9406,68.876,68.9129,59434.0
2022-08-08 14:20:00,74.61,74.62,74.56,74.56,28970.0,68.9222,68.9314,68.876,68.876,28970.0
2022-08-08 14:25:00,74.56,74.61,74.54,74.59,60194.0,68.876,68.9222,68.8575,68.9037,60194.0
2022-08-08 14:30:00,74.6,74.64,74.58,74.62,60769.0,68.9129,68.9499,68.8945,68.9314,60769.0
2022-08-08 14:35:00,74.62,74.66,74.58,74.65,71982.0,68.9314,68.9684,68.8945,68.9591,71982.0
2022-08-08 14:40:00,74.65,74.69,74.61,74.62,31457.0,68.9591,68.9961,68.9222,68.9314,31457.0
2022-08-08 14:45:00,74.63,74.63,74.57,74.6,156451.0,68.9406,68.9406,68.8852,68.9129,156451.0
2022-08-08 14:50:00,74.6,74.6,74.54,74.54,45585.0,68.9129,68.9129,68.8575,68.8575,45585.0
2022-08-08 14:55:00,74.55,74.63,74.54,74.6,65944.0,68.8667,68.9406,68.8575,68.9129,65944.0
2022-08-08 15:00:00,74.6,74.61,74.55,74.56,41383.0,68.9129,68.9222,68.8667,68.876,41383.0
2022-08-08 15:05:00,74.55,74.57,74.5,74.54,51536.0,68.8667,68.8852,68.8206,68.8575,51536.0
2022-08-08 15:10:00,74.54,74.54,74.48,74.49,74207.0,68.8575,68.8575,68.8021,68.8113,74207.0
2022-08-08 15:15:00,74.48,74.5,74.42,74.46,74672.0,68.8021,68.8206,68.7467,68.7836,74672.0
2022-08-08 15:20:00,74.47,74.53,74.46,74.5,49751.0,68.7928,68.8483,68.7836,68.8206,49751.0
2022-08-08 15:25:00,74.49,74.52,74.47,74.47,81634.0,68.8113,68.839,68.7928,68.7928,81634.0
2022-08-08 15:30:00,74.47,74.52,74.44,74.52,86146.0,68.7928,68.839,68.7651,68.839,86146.0
2022-08-08 15:35:00,74.52,74.54,74.44,74.45,99903.0,68.839,68.8575,68.7651,68.7744,99903.0
2022-08-08 15:40:00,74.45,74.5,74.42,74.5,136016.0,68.7744,68.8206,68.7467,68.8206,136016.0
2022-08-08 15:45:00,74.51,74.53,74.49,74.5,155173.0,68.8298,68.8483,68.8113,68.8206,155173.0
2022-08-08 15:50:00,74.5,74.58,74.48,74.58,257846.0,68.8206,68.8945,68.8021,68.8945,257846.0
2022-08-08 15:55:00,74.58,74.64,74.56,74.58,754087.0,68.8945,68.9499,68.876,68.8945,754087.0
2022-08-09 09:30:00,74.71,74.82,74.65,74.71,220300.0,69.0145,69.1162,68.9591,69.0145,220300.0
2022-08-09 09:35:00,74.71,74.8,74.61,74.66,265726.0,69.0145,69.0977,68.9222,68.9684,265726.0
2022-08-09 09:40:00,74.65,74.71,74.61,74.62,137550.0,68.9591,69.0145,68.9222,68.9314,137550.0
2022-08-09 09:45:00,74.61,74.69,74.58,74.58,106358.0,68.9222,68.9961,68.8945,68.8945,106358.0
2022-08-09 09:50:00,74.57,74.61,74.46,74.51,158951.0,68.8852,68.9222,68.7836,68.8298,158951.0
2022-08-09 09:55:00,74.5,74.66,74.49,74.63,102890.0,68.8206,68.9684,68.8113,68.9406,102890.0
2022-08-09 10:00:00,74.63,74.67,74.58,74.58,79715.0,68.9406,68.9776,68.8945,68.8945,79715.0
2022-08-09 10:05:00,74.58,74.63,74.57,74.59,59164.0,68.8945,68.9406,68.8852,68.9037,59164.0
2022-08-09 10:10:00,74.59,74.66,74.58,74.66,68473.0,68.9037,68.9684,68.8945,68.9684,68473.0
2022-08-09 10:15:00,74.65,74.69,74.59,74.64,90067.0,68.9591,68.9961,68.9037,68.9499,90067.0
2022-08-09 10:20:00,74.65,74.69,74.59,74.62,86717.0,68.9591,68.9961,68.9037,68.9314,86717.0
2022-08-09 10:25:00,74.62,74.65,74.6,74.65,174888.0,68.9314,68.9591,68.9129,68.9591,174888.0
2022-08-09 10:30:00,74.66,74.66,74.6,74.61,58948.0,68.9684,68.9684,68.9129,68.9222,58948.0
2022-08-09 10:35:00,74.6,74.64,74.58,74.64,60392.0,68.9129,68.9499,68.8945,68.9499,60392.0
2022-08-09 10:40:00,74.65,74.67,74.62,74.64,48942.0,68.9591,68.9776,68.9314,68.9499,48942.0
2022-08-09 10:45:00,74.64,74.69,74.62,74.69,47879.0,68.9499,68.9961,68.9314,68.9961,47879.0
2022-08-09 10:50:00,74.69,74.71,74.6,74.6,47781.0,68.9961,69.0145,68.9129,68.9129,47781.0
2022-08-09 10:55:00,74.6,74.6,74.5,74.52,69200.0,68.9129,68.9129,68.8206,68.839,69200.0
2022-08-09 11:00:00,74.52,74.55,74.48,74.54,60782.0,68.839,68.8667,68.8021,68.8575,60782.0
2022-08-09 11:05:00,74.53,74.64,74.52,74.63,50862.0,68.8483,68.9499,68.839,68.9406,50862.0
2022-08-09 11:10:00,74.63,74.71,74.63,74.7,46370.0,68.9406,69.0145,68.9406,69.0053,46370.0
2022-08-09 11:15:00,74.7,74.77,74.69,74.76,149764.0,69.0053,69.07,68.9961,69.0607,149764.0
2022-08-09 11:20:00,74.75,74.76,74.71,74.74,44061.0,69.0515,69.0607,69.0145,69.0423,44061.0
2022-08-09 11:25:00,74.74,74.77,74.72,74.73,41015.0,69.0423,69.07,69.0238,69.033,41015.0
2022-08-09 11:30:00,74.74,74.76,74.72,74.73,50579.0,69.0423,69.0607,69.0238,69.033,50579.0
2022-08-09 11:35:00,74.73,74.74,74.71,74.71,43463.0,69.033,69.0423,69.0145,69.0145,43463.0
2022-08-09 11:40:00,74.71,74.74,74.7,74.7,49663.0,69.0145,69.0423,69.0053,69.0053,49663.0
2022-08-09 11:45:00,74.7,74.72,74.67,74.72,69844.0,69.0053,69.0238,68.9776,69.0238,69844.0
2022-08-09 11:50:00,74.71,74.78,74.7,74.78,50262.0,69.0145,69.0792,69.0053,69.0792,50262.0
2022-08-09 11:55:00,74.78,74.78,74.7,74.7,61821.0,69.0792,69.0792,69.0053,69.0053,61821.0
2022-08-09 12:00:00,74.7,74.75,74.68,74.7,127542.0,69.0053,69.0515,68.9868,69.0053,127542.0
2022-08-09 12:05:00,74.7,74.75,74.7,74.73,45679.0,69.0053,69.0515,69.0053,69.033,45679.0
2022-08-09 12:10:00,74.73,74.75,74.7,74.72,37600.0,69.033,69.0515,69.0053,69.0238,37600.0
2022-08-09 12:15:00,74.71,74.72,74.69,74.7,43592.0,69.0145,69.0238,68.9961,69.0053,43592.0
2022-08-09 12:20:00,74.7,74.72,74.63,74.65,67102.0,69.0053,69.0238,68.9406,68.9591,67102.0
2022-08-09 12:25:00,74.64,74.68,74.62,74.63,46860.0,68.9499,68.9868,68.9314,68.9406,46860.0
2022-08-09 12:30:00,74.63,74.63,74.58,74.6,53633.0,68.9406,68.9406,68.8945,68.9129,53633.0
2022-08-09 12:35:00,74.59,74.62,74.55,74.59,404350.0,68.9037,68.9314,68.8667,68.9037,404350.0
2022-08-09 12:40:00,74.58,74.59,74.56,74.59,40980.0,68.8945,68.9037,68.876,68.9037,40980.0
2022-08-09 12:45:00,74.59,74.63,74.59,74.63,45643.0,68.9037,68.9406,68.9037,68.9406,45643.0
2022-08-09 12:50:00,74.63,74.65,74.62,74.64,38105.0,68.9406,68.9591,68.9314,68.9499,38105.0
2022-08-09 12:55:00,74.64,74.66,74.61,74.62,47525.0,68.9499,68.9684,68.9222,68.9314,47525.0
2022-08-09 13:00:00,74.63,74.64,74.56,74.57,49651.0,68.9406,68.9499,68.876,68.8852,49651.0
2022-08-09 13:05:00,74.58,74.6,74.52,74.55,52912.0,68.8945,68.9129,68.839,68.8667,52912.0
2022-08-09 13:10:00,74.54,74.59,74.53,74.58,38928.0,68.8575,68.9037,68.8483,68.8945,38928.0
2022-08-09 13:15:00,74.58,74.62,74.56,74.59,45050.0,68.8945,68.9314,68.876,68.9037,45050.0
2022-08-09 13:20:00,74.59,74.63,74.59,74.59,52525.0,68.9037,68.9406,68.9037,68.9037,52525.0
2022-08-09 13:25:00,74.58,74.6,74.56,74.57,37385.0,68.8945,68.9129,68.876,68.8852,37385.0
2022-08-09 13:30:00,74.57,74.6,74.54,74.55,42140.0,68.8852,68.9129,68.8575,68.8667,42140.0
2022-08-09 13:35:00,74.55,74.56,74.53,74.54,60937.0,68.8667,68.876,68.8483,68.8575,60937.0
2022-08-09 13:40:00,74.53,74.56,74.48,74.5,108420.0,68.8483,68.876,68.8021,68.8206,108420.0
2022-08-09 13:45:00,74.5,74.5,74.46,74.5,33262.0,68.8206,68.8206,68.7836,68.8206,33262.0
2022-08-09 13:50:00,74.5,74.51,74.46,74.5,40190.0,68.8206,68.8298,68.7836,68.8206,40190.0
2022-08-09 13:55:00,74.49,74.55,74.49,74.51,45038.0,68.8113,68.8667,68.8113,68.8298,45038.0
2022-08-09 14:00:00,74.5,74.56,74.49,74.55,58846.0,68.8206,68.876,68.8113,68.8667,58846.0
2022-08-09 14:05:00,74.55,74.56,74.53,74.53,41882.0,68.8667,68.876,68.8483,68.8483,41882.0
2022-08-09 14:10:00,74.54,74.55,74.48,74.48,48539.0,68.8575,68.8667,68.8021,68.8021,48539.0
2022-08-09 14:15:00,74.49,74.5,74.4,74.41,71140.0,68.8113,68.8206,68.7282,68.7374,71140.0
2022-08-09 14:20:00,74.41,74.43,74.36,74.37,52009.0,68.7374,68.7559,68.6912,68.7005,52009.0
2022-08-09 14:25:00,74.37,74.39,74.36,74.37,56932.0,68.7005,68.7189,68.6912,68.7005,56932.0
2022-08-09 14:30:00,74.37,74.4,74.35,74.37,61331.0,68.7005,68.7282,68.682,68.7005,61331.0
2022-08-09 14:35:00,74.37,74.42,74.35,74.41,40121.0,68.7005,68.7467,68.682,68.7374,40121.0
2022-08-09 14:40:00,74.41,74.42,74.37,74.38,44572.0,68.7374,68.7467,68.7005,68.7097,44572.0
2022-08-09 14:45:00,74.37,74.43,74.37,74.42,58914.0,68.7005,68.7559,68.7005,68.7467,58914.0
2022-08-09 14:50:00,74.42,74.5,74.41,74.47,79342.0,68.7467,68.8206,68.7374,68.7928,79342.0
2022-08-09 14:55:00,74.47,74.51,74.46,74.48,51606.0,68.7928,68.8298,68.7836,68.8021,51606.0
2022-08-09 15:00:00,74.48,74.52,74.46,74.47,53125.0,68.8021,68.839,68.7836,68.7928,53125.0
2022-08-09 15:05:00,74.48,74.5,74.45,74.5,64955.0,68.8021,68.8206,68.7744,68.8206,64955.0
2022-08-09 15:10:00,74.49,74.5,74.43,74.44,172481.0,68.8113,68.8206,68.7559,68.7651,172481.0
2022-08-09 15:15:00,74.44,74.46,74.42,74.44,70445.0,68.7651,68.7836,68.7467,68.7651,70445.0
2022-08-09 15:20:00,74.44,74.48,74.44,74.48,50413.0,68.7651,68.8021,68.7651,68.8021,50413.0
2022-08-09 15:25:00,74.48,74.53,74.47,74.51,165166.0,68.8021,68.8483,68.7928,68.8298,165166.0
2022-08-09 15:30:00,74.52,74.56,74.5,74.53,152823.0,68.839,68.876,68.8206,68.8483,152823.0
2022-08-09 15:35:00,74.54,74.57,74.53,74.56,160747.0,68.8575,68.8852,68.8483,68.876,160747.0
2022-08-09 15:40:00,74.56,74.58,74.47,74.48,146128.0,68.876,68.8945,68.7928,68.8021,146128.0
2022-08-09 15:45:00,74.48,74.51,74.47,74.51,148920.0,68.8021,68.8298,68.7928,68.8298,148920.0
2022-08-09 15:50:00,74.51,74.58,74.49,74.51,296956.0,68.8298,68.8945,68.8113,68.8298,296956.0
2022-08-09 15:55:00,74.5,74.52,74.44,74.5,744824.0,68.8206,68.839,68.7651,68.8206,744824.0
2022-08-10 09:30:00,75.2,75.21,75.05,75.14,340167.0,69.4672,69.4764,69.3286,69.4118,340167.0
2022-08-10 09:35:00,75.14,75.15,74.99,74.99,252059.0,69.4118,69.421,69.2732,69.2732,252059.0
2022-08-10 09:40:00,75.0,75.21,74.99,75.17,190903.0,69.2824,69.4764,69.2732,69.4395,190903.0
2022-08-10 09:45:00,75.18,75.25,75.14,75.2,174672.0,69.4487,69.5134,69.4118,69.4672,174672.0
2022-08-10 09:50:00,75.19,75.22,75.13,75.16,140781.0,69.458,69.4857,69.4025,69.4302,140781.0
2022-08-10 09:55:00,75.16,75.22,75.13,75.17,112948.0,69.4302,69.4857,69.4025,69.4395,112948.0
2022-08-10 10:00:00,75.17,75.23,75.14,75.17,93125.0,69.4395,69.4949,69.4118,69.4395,93125.0
2022-08-10 10:05:00,75.17,75.23,75.16,75.22,119185.0,69.4395,69.4949,69.4302,69.4857,119185.0
2022-08-10 10:10:00,75.22,75.22,75.16,75.17,121364.0,69.4857,69.4857,69.4302,69.4395,121364.0
2022-08-10 10:15:00,75.17,75.23,75.16,75.22,100129.0,69.4395,69.4949,69.4302,69.4857,100129.0
2022-08-10 10:20:00,75.22,75.22,75.08,75.13,93259.0,69.4857,69.4857,69.3563,69.4025,93259.0
2022-08-10 10:25:00,75.13,75.15,75.09,75.09,79992.0,69.4025,69.421,69.3656,69.3656,79992.0
2022-08-10 10:30:00,75.1,75.13,75.07,75.11,90628.0,69.3748,69.4025,69.3471,69.3841,90628.0
2022-08-10 10:35:00,75.11,75.11,75.03,75.06,229171.0,69.3841,69.3841,69.3102,69.3379,229171.0
2022-08-10 10:40:00,75.07,75.2,75.06,75.19,80073.0,69.3471,69.4672,69.3379,69.458,80073.0
2022-08-10 10:45:00,75.19,75.21,75.14,75.16,85672.0,69.458,69.4764,69.4118,69.4302,85672.0
2022-08-10 10:50:00,75.15,75.2,75.14,75.17,89516.0,69.421,69.4672,69.4118,69.4395,89516.0
2022-08-10 10:55:00,75.17,75.2,75.14,75.14,97746.0,69.4395,69.4672,69.4118,69.4118,97746.0
2022-08-10 11:00:00,75.15,75.22,75.15,75.22,218089.0,69.421,69.4857,69.421,69.4857,218089.0
2022-08-10 11:05:00,75.21,75.27,75.2,75.22,84015.0,69.4764,69.5319,69.4672,69.4857,84015.0
2022-08-10 11:10:00,75.22,75.22,75.08,75.09,85470.0,69.4857,69.4857,69.3563,69.3656,85470.0
2022-08-10 11:15:00,75.09,75.12,75.08,75.09,144175.0,69.3656,69.3933,69.3563,69.3656,144175.0
2022-08-10 11:20:00,75.1,75.13,75.09,75.1,95453.0,69.3748,69.4025,69.3656,69.3748,95453.0
2022-08-10 11:25:00,75.09,75.11,75.05,75.06,80586.0,69.3656,69.3841,69.3286,69.3379,80586.0
2022-08-10 11:30:00,75.06,75.14,75.05,75.1,72838.0,69.3379,69.4118,69.3286,69.3748,72838.0
2022-08-10 11:35:00,75.09,75.11,75.03,75.04,94680.0,69.3656,69.3841,69.3102,69.3194,94680.0
2022-08-10 11:40:00,75.04,75.07,75.03,75.03,79837.0,69.3194,69.3471,69.3102,69.3102,79837.0
2022-08-10 11:45:00,75.04,75.07,75.01,75.06,103792.0,69.3194,69.3471,69.2917,69.3379,103792.0
2022-08-10 11:50:00,75.06,75.07,75.03,75.05,77633.0,69.3379,69.3471,69.3102,69.3286,77633.0
2022-08-10 11:55:00,75.05,75.06,75.0,75.01,71816.0,69.3286,69.3379,69.2824,69.2917,71816.0
2022-08-10 12:00:00,75.01,75.01,74.95,74.97,147632.0,69.2917,69.2917,69.2363,69.2547,147632.0
2022-08-10 12:05:00,74.96,74.97,74.9,74.92,157754.0,69.2455,69.2547,69.1901,69.2085,157754.0
2022-08-10 12:10:00,74.92,74.95,74.9,74.94,95379.0,69.2085,69.2363,69.1901,69.227,95379.0
2022-08-10 12:15:00,74.94,74.96,74.9,74.9,88545.0,69.227,69.2455,69.1901,69.1901,88545.0
2022-08-10 12:20:00,74.9,74.93,74.88,74.9,91188.0,69.1901,69.2178,69.1716,69.1901,91188.0
2022-08-10 12:25:00,74.9,74.91,74.86,74.91,123612.0,69.1901,69.1993,69.1531,69.1993,123612.0
2022-08-10 12:30:00,74.91,74.94,74.9,74.94,72660.0,69.1993,69.227,69.1901,69.227,72660.0
2022-08-10 12:35:00,74.93,74.95,74.91,74.95,64488.0,69.2178,69.2363,69.1993,69.2363,64488.0
2022-08-10 12:40:00,74.95,74.97,74.94,74.96,73539.0,69.2363,69.2547,69.227,69.2455,73539.0
2022-08-10 12:45:00,74.96,75.0,74.95,74.99,84031.0,69.2455,69.2824,69.2363,69.2732,84031.0
2022-08-10 12:50:00,74.99,75.0,74.97,74.98,96857.0,69.2732,69.2824,69.2547,69.264,96857.0
2022-08-10 12:55:00,74.98,74.99,74.94,74.99,117944.0,69.264,69.2732,69.227,69.2732,117944.0
2022-08-10 13:00:00,74.98,75.01,74.96,74.96,103431.0,69.264,69.2917,69.2455,69.2455,103431.0
2022-08-10 13:05:00,74.96,75.0,74.95,74.99,78696.0,69.2455,69.2824,69.2363,69.2732,78696.0
2022-08-10 13:10:00,74.99,75.04,74.99,75.02,98643.0,69.2732,69.3194,69.2732,69.3009,98643.0
2022-08-10 13:15:00,75.01,75.02,74.99,75.0,73616.0,69.2917,69.3009,69.2732,69.2824,73616.0
2022-08-10 13:20:00,75.01,75.06,75.0,75.06,51933.0,69.2917,69.3379,69.2824,69.3379,51933.0
2022-08-10 13:25:00,75.06,75.06,74.98,74.98,135597.0,69.3379,69.3379,69.264,69.264,135597.0
2022-08-10 13:30:00,74.98,74.99,74.94,74.96,106404.0,69.264,69.2732,69.227,69.2455,106404.0
2022-08-10 13:35:00,74.95,74.98,74.94,74.98,73626.0,69.2363,69.264,69.227,69.264,73626.0
2022-08-10 13:40:00,74.98,75.01,74.97,75.01,105220.0,69.264,69.2917,69.2547,69.2917,105220.0
2022-08-10 13:45:00,75.01,75.03,74.98,75.02,111815.0,69.2917,69.3102,69.264,69.3009,111815.0
2022-08-10 13:50:00,75.02,75.04,74.96,74.97,85080.0,69.3009,69.3194,69.2455,69.2547,85080.0
2022-08-10 13:55:00,74.96,74.97,74.91,74.92,99360.0,69.2455,69.2547,69.1993,69.2085,99360.0
2022-08-10 14:00:00,74.92,74.93,74.87,74.89,121851.0,69.2085,69.2178,69.1623,69.1808,121851.0
2022-08-10 14:05:00,74.9,74.91,74.86,74.88,68733.0,69.1901,69.1993,69.1531,69.1716,68733.0
2022-08-10 14:10:00,74.88,74.91,74.88,74.9,76776.0,69.1716,69.1993,69.1716,69.1901,76776.0
2022-08-10 14:15:00,74.9,74.95,74.89,74.94,84264.0,69.1901,69.2363,69.1808,69.227,84264.0
2022-08-10 14:20:00,74.93,74.94,74.89,74.9,90591.0,69.2178,69.227,69.1808,69.1901,90591.0
2022-08-10 14:25:00,74.9,74.93,74.89,74.9,71710.0,69.1901,69.2178,69.1808,69.1901,71710.0
2022-08-10 14:30:00,74.9,74.91,74.87,74.89,72276.0,69.1901,69.1993,69.1623,69.1808,72276.0
2022-08-10 14:35:00,74.89,74.9,74.86,74.86,36431.0,69.1808,69.1901,69.1531,69.1531,36431.0
2022-08-10 14:40:00,74.86,74.9,74.86,74.9,68377.0,69.1531,69.1901,69.1531,69.1901,68377.0
2022-08-10 14:45:00,74.9,74.91,74.83,74.88,149996.0,69.1901,69.1993,69.1254,69.1716,149996.0
2022-08-10 14:50:00,74.89,74.89,74.85,74.86,59626.0,69.1808,69.1808,69.1439,69.1531,59626.0
2022-08-10 14:55:00,74.86,74.86,74.78,74.78,63956.0,69.1531,69.1531,69.0792,69.0792,63956.0
2022-08-10 15:00:00,74.78,74.86,74.78,74.86,169999.0,69.0792,69.1531,69.0792,69.1531,169999.0
2022-08-10 15:05:00,74.86,74.86,74.8,74.81,212150.0,69.1531,69.1531,69.0977,69.1069,212150.0
2022-08-10 15:10:00,74.81,74.88,74.81,74.87,82731.0,69.1069,69.1716,69.1069,69.1623,82731.0
2022-08-10 15:15:00,74.88,74.91,74.86,74.91,81673.0,69.1716,69.1993,69.1531,69.1993,81673.0
2022-08-10 15:20:00,74.91,74.92,74.88,74.89,92268.0,69.1993,69.2085,69.1716,69.1808,92268.0
2022-08-10 15:25:00,74.9,74.92,74.89,74.91,95701.0,69.1901,69.2085,69.1808,69.1993,95701.0
2022-08-10 15:30:00,74.9,74.93,74.88,74.93,103423.0,69.1901,69.2178,69.1716,69.2178,103423.0
2022-08-10 15:35:00,74.93,75.01,74.92,75.0,239997.0,69.2178,69.2917,69.2085,69.2824,239997.0
2022-08-10 15:40:00,74.99,75.08,74.98,75.08,253039.0,69.2732,69.3563,69.264,69.3563,253039.0
2022-08-10 15:45:00,75.08,75.08,75.01,75.05,314674.0,69.3563,69.3563,69.2917,69.3286,314674.0
2022-08-10 15:50:00,75.05,75.12,75.0,75.07,529891.0,69.3286,69.3933,69.2824,69.3471,529891.0
2022-08-10 15:55:00,75.08,75.09,75.01,75.05,877785.0,69.3563,69.3656,69.2917,69.3286,877785.0
2022-08-11 09:30:00,75.36,75.39,75.23,75.3,148383.0,69.615,69.6427,69.4949,69.5596,148383.0
2022-08-11 09:35:00,75.3,75.37,75.21,75.26,86877.0,69.5596,69.6242,69.4764,69.5226,86877.0
2022-08-11 09:40:00,75.27,75.31,75.17,75.3,128575.0,69.5319,69.5688,69.4395,69.5596,128575.0
2022-08-11 09:45:00,75.3,75.34,75.25,75.28,103266.0,69.5596,69.5965,69.5134,69.5411,103266.0
2022-08-11 09:50:00,75.29,75.42,75.27,75.38,86104.0,69.5503,69.6704,69.5319,69.6335,86104.0
2022-08-11 09:55:00,75.39,75.4,75.32,75.36,43641.0,69.6427,69.6519,69.578,69.615,43641.0
2022-08-11 10:00:00,75.37,75.4,75.33,75.35,146873.0,69.6242,69.6519,69.5873,69.6058,146873.0
2022-08-11 10:05:00,75.36,75.38,75.31,75.32,422673.0,69.615,69.6335,69.5688,69.578,422673.0
2022-08-11 10:10:00,75.33,75.41,75.32,75.41,128370.0,69.5873,69.6612,69.578,69.6612,128370.0
2022-08-11 10:15:00,75.41,75.49,75.38,75.47,219189.0,69.6612,69.7351,69.6335,69.7166,219189.0
2022-08-11 10:20:00,75.47,75.5,75.45,75.48,161682.0,69.7166,69.7443,69.6981,69.7258,161682.0
2022-08-11 10:25:00,75.48,75.51,75.47,75.49,47194.0,69.7258,69.7536,69.7166,69.7351,47194.0
2022-08-11 10:30:00,75.49,75.59,75.49,75.56,63616.0,69.7351,69.8275,69.7351,69.7997,63616.0
2022-08-11 10:35:00,75.56,75.6,75.47,75.5,64685.0,69.7997,69.8367,69.7166,69.7443,64685.0
2022-08-11 10:40:00,75.49,75.5,75.45,75.46,51940.0,69.7351,69.7443,69.6981,69.7074,51940.0
2022-08-11 10:45:00,75.45,75.55,75.45,75.55,49026.0,69.6981,69.7905,69.6981,69.7905,49026.0
2022-08-11 10:50:00,75.55,75.59,75.53,75.55,48552.0,69.7905,69.8275,69.772,69.7905,48552.0
2022-08-11 10:55:00,75.54,75.56,75.42,75.43,40540.0,69.7813,69.7997,69.6704,69.6797,40540.0
2022-08-11 11:00:00,75.43,75.45,75.38,75.39,36020.0,69.6797,69.6981,69.6335,69.6427,36020.0
2022-08-11 11:05:00,75.38,75.41,75.28,75.34,83539.0,69.6335,69.6612,69.5411,69.5965,83539.0
2022-08-11 11:10:00,75.33,75.38,75.32,75.34,52722.0,69.5873,69.6335,69.578,69.5965,52722.0
2022-08-11 11:15:00,75.34,75.38,75.32,75.34,57479.0,69.5965,69.6335,69.578,69.5965,57479.0
2022-08-11 11:20:00,75.34,75.4,75.33,75.39,66750.0,69.5965,69.6519,69.5873,69.6427,66750.0
2022-08-11 11:25:00,75.4,75.44,75.37,75.4,72121.0,69.6519,69.6889,69.6242,69.6519,72121.0
2022-08-11 11:30:00,75.41,75.43,75.37,75.37,49070.0,69.6612,69.6797,69.6242,69.6242,49070.0
2022-08-11 11:35:00,75.37,75.39,75.31,75.38,38423.0,69.6242,69.6427,69.5688,69.6335,38423.0
2022-08-11 11:40:00,75.38,75.39,75.33,75.34,40065.0,69.6335,69.6427,69.5873,69.5965,40065.0
2022-08-11 11:45:00,75.34,75.39,75.32,75.38,60873.0,69.5965,69.6427,69.578,69.6335,60873.0
2022-08-11 11:50:00,75.37,75.48,75.35,75.48,91503.0,69.6242,69.7258,69.6058,69.7258,91503.0
2022-08-11 11:55:00,75.48,75.49,75.41,75.42,93286.0,69.7258,69.7351,69.6612,69.6704,93286.0
2022-08-11 12:00:00,75.43,75.43,75.38,75.39,44588.0,69.6797,69.6797,69.6335,69.6427,44588.0
2022-08-11 12:05:00,75.4,75.42,75.36,75.37,43681.0,69.6519,69.6704,69.615,69.6242,43681.0
2022-08-11 12:10:00,75.38,75.43,75.35,75.4,40184.0,69.6335,69.6797,69.6058,69.6519,40184.0
2022-08-11 12:15:00,75.4,75.46,75.38,75.44,52980.0,69.6519,69.7074,69.6335,69.6889,52980.0
2022-08-11 12:20:00,75.44,75.45,75.4,75.42,51390.0,69.6889,69.6981,69.6519,69.6704,51390.0
2022-08-11 12:25:00,75.42,75.48,75.41,75.48,31788.0,69.6704,69.7258,69.6612,69.7258,31788.0
2022-08-11 12:30:00,75.48,75.51,75.47,75.5,41078.0,69.7258,69.7536,69.7166,69.7443,41078.0
2022-08-11 12:35:00,75.49,75.53,75.49,75.5,35182.0,69.7351,69.772,69.7351,69.7443,35182.0
2022-08-11 12:40:00,75.5,75.51,75.44,75.45,45727.0,69.7443,69.7536,69.6889,69.6981,45727.0
2022-08-11 12:45:00,75.45,75.48,75.42,75.43,45577.0,69.6981,69.7258,69.6704,69.6797,45577.0
2022-08-11 12:50:00,75.42,75.46,75.42,75.45,33819.0,69.6704,69.7074,69.6704,69.6981,33819.0
2022-08-11 12:55:00,75.46,75.47,75.41,75.42,38264.0,69.7074,69.7166,69.6612,69.6704,38264.0
2022-08-11 13:00:00,75.42,75.43,75.36,75.38,46506.0,69.6704,69.6797,69.615,69.6335,46506.0
2022-08-11 13:05:00,75.38,75.44,75.37,75.43,29998.0,69.6335,69.6889,69.6242,69.6797,29998.0
2022-08-11 13:10:00,75.42,75.49,75.42,75.48,38463.0,69.6704,69.7351,69.6704,69.7258,38463.0
2022-08-11 13:15:00,75.48,75.54,75.46,75.53,70553.0,69.7258,69.7813,69.7074,69.772,70553.0
2022-08-11 13:20:00,75.53,75.53,75.47,75.47,52642.0,69.772,69.772,69.7166,69.7166,52642.0
2022-08-11 13:25:00,75.47,75.47,75.42,75.42,64176.0,69.7166,69.7166,69.6704,69.6704,64176.0
2022-08-11 13:30:00,75.42,75.44,75.35,75.36,43616.0,69.6704,69.6889,69.6058,69.615,43616.0
2022-08-11 13:35:00,75.37,75.4,75.33,75.34,43207.0,69.6242,69.6519,69.5873,69.5965,43207.0
2022-08-11 13:40:00,75.33,75.36,75.28,75.32,41638.0,69.5873,69.615,69.5411,69.578,41638.0
2022-08-11 13:45:00,75.31,75.32,75.27,75.28,55251.0,69.5688,69.578,69.5319,69.5411,55251.0
2022-08-11 13:50:00,75.28,75.32,75.25,75.27,80684.0,69.5411,69.578,69.5134,69.5319,80684.0
2022-08-11 13:55:00,75.27,75.3,75.24,75.3,77934.0,69.5319,69.5596,69.5041,69.5596,77934.0
2022-08-11 14:00:00,75.29,75.29,75.23,75.26,36485.0,69.5503,69.5503,69.4949,69.5226,36485.0
2022-08-11 14:05:00,75.25,75.27,75.19,75.2,52073.0,69.5134,69.5319,69.458,69.4672,52073.0
2022-08-11 14:10:00,75.2,75.24,75.11,75.12,57548.0,69.4672,69.5041,69.3841,69.3933,57548.0
2022-08-11 14:15:00,75.12,75.17,75.11,75.16,66268.0,69.3933,69.4395,69.3841,69.4302,66268.0
2022-08-11 14:20:00,75.16,75.16,75.1,75.13,35459.0,69.4302,69.4302,69.3748,69.4025,35459.0
2022-08-11 14:25:00,75.12,75.14,75.09,75.11,32921.0,69.3933,69.4118,69.3656,69.3841,32921.0
2022-08-11 14:30:00,75.1,75.13,75.03,75.05,63910.0,69.3748,69.4025,69.3102,69.3286,63910.0
2022-08-11 14:35:00,75.05,75.07,75.02,75.03,58815.0,69.3286,69.3471,69.3009,69.3102,58815.0
2022-08-11 14:40:00,75.03,75.06,75.02,75.05,238735.0,69.3102,69.3379,69.3009,69.3286,238735.0
2022-08-11 14:45:00,75.05,75.06,75.02,75.03,43721.0,69.3286,69.3379,69.3009,69.3102,43721.0
2022-08-11 14:50:00,75.03,75.03,74.94,74.95,68731.0,69.3102,69.3102,69.227,69.2363,68731.0
2022-08-11 14:55:00,74.95,75.01,74.95,74.98,136164.0,69.2363,69.2917,69.2363,69.264,136164.0
2022-08-11 15:00:00,74.97,74.99,74.93,74.95,107977.0,69.2547,69.2732,69.2178,69.2363,107977.0
2022-08-11 15:05:00,74.95,74.95,74.87,74.9,90086.0,69.2363,69.2363,69.1623,69.1901,90086.0
2022-08-11 15:10:00,74.89,74.91,74.79,74.84,165772.0,69.1808,69.1993,69.0884,69.1346,165772.0
2022-08-11 15:15:00,74.84,74.88,74.81,74.88,129520.0,69.1346,69.1716,69.1069,69.1716,129520.0
2022-08-11 15:20:00,74.88,74.89,74.83,74.84,90144.0,69.1716,69.1808,69.1254,69.1346,90144.0
2022-08-11 15:25:00,74.83,74.88,74.82,74.86,68328.0,69.1254,69.1716,69.1162,69.1531,68328.0
2022-08-11 15:30:00,74.86,74.91,74.82,74.89,154762.0,69.1531,69.1993,69.1162,69.1808,154762.0
2022-08-11 15:35:00,74.9,74.9,74.79,74.81,227137.0,69.1901,69.1901,69.0884,69.1069,227137.0
2022-08-11 15:40:00,74.81,74.86,74.78,74.78,144377.0,69.1069,69.1531,69.0792,69.0792,144377.0
2022-08-11 15:45:00,74.78,74.8,74.72,74.77,200085.0,69.0792,69.0977,69.0238,69.07,200085.0
2022-08-11 15:50:00,74.76,74.79,74.69,74.78,512835.0,69.0607,69.0884,68.9961,69.0792,512835.0
2022-08-11 15:55:00,74.78,74.81,74.75,74.81,699457.0,69.0792,69.1069,69.0515,69.1069,699457.0
2022-08-12 09:30:00,75.09,75.18,75.03,75.18,350507.0,69.3656,69.4487,69.3102,69.4487,350507.0
2022-08-12 09:35:00,75.18,75.21,75.1,75.16,216760.0,69.4487,69.4764,69.3748,69.4302,216760.0
2022-08-12 09:40:00,75.17,75.17,75.1,75.13,168205.0,69.4395,69.4395,69.3748,69.4025,168205.0
2022-08-12 09:45:00,75.14,75.14,75.05,75.08,192668.0,69.4118,69.4118,69.3286,69.3563,192668.0
2022-08-12 09:50:00,75.09,75.16,75.07,75.08,176839.0,69.3656,69.4302,69.3471,69.3563,176839.0
2022-08-12 09:55:00,75.09,75.16,75.07,75.13,170912.0,69.3656,69.4302,69.3471,69.4025,170912.0
2022-08-12 10:00:00,75.14,75.14,74.97,74.99,545899.0,69.4118,69.4118,69.2547,69.2732,545899.0
2022-08-12 10:05:00,74.99,75.01,74.93,74.94,195842.0,69.2732,69.2917,69.2178,69.227,195842.0
2022-08-12 10:10:00,74.93,74.96,74.82,74.83,456912.0,69.2178,69.2455,69.1162,69.1254,456912.0
2022-08-12 10:15:00,74.84,74.93,74.79,74.92,97564.0,69.1346,69.2178,69.0884,69.2085,97564.0
2022-08-12 10:20:00,74.92,74.97,74.88,74.94,114145.0,69.2085,69.2547,69.1716,69.227,114145.0
2022-08-12 10:25:00,74.94,74.96,74.92,74.95,174036.0,69.227,69.2455,69.2085,69.2363,174036.0
2022-08-12 10:30:00,74.96,75.0,74.94,74.98,142758.0,69.2455,69.2824,69.227,69.264,142758.0
2022-08-12 10:35:00,74.98,75.0,74.94,74.96,86188.0,69.264,69.2824,69.227,69.2455,86188.0
2022-08-12 10:40:00,74.95,75.04,74.95,75.03,122558.0,69.2363,69.3194,69.2363,69.3102,122558.0
2022-08-12 10:45:00,75.03,75.04,74.92,74.93,80806.0,69.3102,69.3194,69.2085,69.2178,80806.0
2022-08-12 10:50:00,74.92,74.97,74.92,74.94,86812.0,69.2085,69.2547,69.2085,69.227,86812.0
2022-08-12 10:55:00,74.95,74.96,74.91,74.94,82675.0,69.2363,69.2455,69.1993,69.227,82675.0
2022-08-12 11:00:00,74.94,75.06,74.93,75.03,142108.0,69.227,69.3379,69.2178,69.3102,142108.0
2022-08-12 11:05:00,75.03,75.04,74.93,74.95,54223.0,69.3102,69.3194,69.2178,69.2363,54223.0
2022-08-12 11:10:00,74.95,75.02,74.94,74.99,340624.0,69.2363,69.3009,69.227,69.2732,340624.0
2022-08-12 11:15:00,74.98,75.07,74.97,75.02,97321.0,69.264,69.3471,69.2547,69.3009,97321.0
2022-08-12 11:20:00,75.01,75.08,75.01,75.06,113462.0,69.2917,69.3563,69.2917,69.3379,113462.0
2022-08-12 11:25:00,75.07,75.14,75.06,75.11,95712.0,69.3471,69.4118,69.3379,69.3841,95712.0
2022-08-12 11:30:00,75.1,75.14,75.08,75.1,67246.0,69.3748,69.4118,69.3563,69.3748,67246.0
2022-08-12 11:35:00,75.11,75.16,75.1,75.15,58530.0,69.3841,69.4302,69.3748,69.421,58530.0
2022-08-12 11:40:00,75.14,75.15,75.05,75.09,73941.0,69.4118,69.421,69.3286,69.3656,73941.0
2022-08-12 11:45:00,75.09,75.11,75.07,75.09,37287.0,69.3656,69.3841,69.3471,69.3656,37287.0
2022-08-12 11:50:00,75.09,75.13,75.07,75.13,40526.0,69.3656,69.4025,69.3471,69.4025,40526.0
2022-08-12 11:55:00,75.13,75.15,75.11,75.13,74104.0,69.4025,69.421,69.3841,69.4025,74104.0
2022-08-12 12:00:00,75.12,75.15,75.12,75.14,79885.0,69.3933,69.421,69.3933,69.4118,79885.0
2022-08-12 12:05:00,75.13,75.19,75.13,75.19,36271.0,69.4025,69.458,69.4025,69.458,36271.0
2022-08-12 12:10:00,75.19,75.19,75.15,75.15,64517.0,69.458,69.458,69.421,69.421,64517.0
2022-08-12 12:15:00,75.15,75.18,75.13,75.14,54554.0,69.421,69.4487,69.4025,69.4118,54554.0
2022-08-12 12:20:00,75.14,75.16,75.11,75.11,116850.0,69.4118,69.4302,69.3841,69.3841,116850.0
2022-08-12 12:25:00,75.12,75.13,75.09,75.1,18098.0,69.3933,69.4025,69.3656,69.3748,18098.0
2022-08-12 12:30:00,75.1,75.1,75.01,75.04,21526.0,69.3748,69.3748,69.2917,69.3194,21526.0
2022-08-12 12:35:00,75.04,75.11,75.03,75.09,322951.0,69.3194,69.3841,69.3102,69.3656,322951.0
2022-08-12 12:40:00,75.09,75.1,75.05,75.08,58171.0,69.3656,69.3748,69.3286,69.3563,58171.0
2022-08-12 12:45:00,75.08,75.11,75.05,75.1,48275.0,69.3563,69.3841,69.3286,69.3748,48275.0
2022-08-12 12:50:00,75.1,75.14,75.08,75.12,95279.0,69.3748,69.4118,69.3563,69.3933,95279.0
2022-08-12 12:55:00,75.12,75.13,75.04,75.05,62004.0,69.3933,69.4025,69.3194,69.3286,62004.0
2022-08-12 13:00:00,75.05,75.09,75.04,75.08,56402.0,69.3286,69.3656,69.3194,69.3563,56402.0
2022-08-12 13:05:00,75.09,75.12,75.08,75.12,23242.0,69.3656,69.3933,69.3563,69.3933,23242.0
2022-08-12 13:10:00,75.11,75.11,75.07,75.07,38333.0,69.3841,69.3841,69.3471,69.3471,38333.0
2022-08-12 13:15:00,75.08,75.1,75.07,75.1,36480.0,69.3563,69.3748,69.3471,69.3748,36480.0
2022-08-12 13:20:00,75.09,75.1,75.07,75.1,20089.0,69.3656,69.3748,69.3471,69.3748,20089.0
2022-08-12 13:25:00,75.1,75.13,75.09,75.12,38469.0,69.3748,69.4025,69.3656,69.3933,38469.0
2022-08-12 13:30:00,75.12,75.14,75.1,75.13,36783.0,69.3933,69.4118,69.3748,69.4025,36783.0
2022-08-12 13:35:00,75.13,75.14,75.12,75.14,17398.0,69.4025,69.4118,69.3933,69.4118,17398.0
2022-08-12 13:40:00,75.13,75.14,75.1,75.13,43627.0,69.4025,69.4118,69.3748,69.4025,43627.0
2022-08-12 13:45:00,75.12,75.14,75.11,75.12,26257.0,69.3933,69.4118,69.3841,69.3933,26257.0
2022-08-12 13:50:00,75.12,75.16,75.11,75.16,30549.0,69.3933,69.4302,69.3841,69.4302,30549.0
2022-08-12 13:55:00,75.16,75.17,75.14,75.17,66267.0,69.4302,69.4395,69.4118,69.4395,66267.0
2022-08-12 14:00:00,75.17,75.17,75.12,75.14,34719.0,69.4395,69.4395,69.3933,69.4118,34719.0
2022-08-12 14:05:00,75.14,75.14,75.08,75.09,33075.0,69.4118,69.4118,69.3563,69.3656,33075.0
2022-08-12 14:10:00,75.09,75.11,75.09,75.11,29899.0,69.3656,69.3841,69.3656,69.3841,29899.0
2022-08-12 14:15:00,75.11,75.14,75.1,75.14,45241.0,69.3841,69.4118,69.3748,69.4118,45241.0
2022-08-12 14:20:00,75.14,75.15,75.11,75.13,317646.0,69.4118,69.421,69.3841,69.4025,317646.0
2022-08-12 14:25:00,75.13,75.17,75.12,75.15,40293.0,69.4025,69.4395,69.3933,69.421,40293.0
2022-08-12 14:30:00,75.16,75.27,75.15,75.26,55772.0,69.4302,69.5319,69.421,69.5226,55772.0
2022-08-12 14:35:00,75.26,75.26,75.2,75.22,59273.0,69.5226,69.5226,69.4672,69.4857,59273.0
2022-08-12 14:40:00,75.22,75.25,75.2,75.25,41936.0,69.4857,69.5134,69.4672,69.5134,41936.0
2022-08-12 14:45:00,75.25,75.25,75.2,75.21,43660.0,69.5134,69.5134,69.4672,69.4764,43660.0
2022-08-12 14:50:00,75.2,75.23,75.19,75.2,64946.0,69.4672,69.4949,69.458,69.4672,64946.0
2022-08-12 14:55:00,75.2,75.26,75.2,75.25,202879.0,69.4672,69.5226,69.4672,69.5134,202879.0
2022-08-12 15:00:00,75.25,75.32,75.24,75.3,47951.0,69.5134,69.578,69.5041,69.5596,47951.0
2022-08-12 15:05:00,75.31,75.35,75.3,75.33,77359.0,69.5688,69.6058,69.5596,69.5873,77359.0
2022-08-12 15:10:00,75.33,75.38,75.32,75.36,59860.0,69.5873,69.6335,69.578,69.615,59860.0
2022-08-12 15:15:00,75.36,75.38,75.34,75.36,92319.0,69.615,69.6335,69.5965,69.615,92319.0
2022-08-12 15:20:00,75.36,75.37,75.26,75.28,93291.0,69.615,69.6242,69.5226,69.5411,93291.0
2022-08-12 15:25:00,75.29,75.34,75.27,75.33,57985.0,69.5503,69.5965,69.5319,69.5873,57985.0
2022-08-12 15:30:00,75.33,75.35,75.3,75.31,81939.0,69.5873,69.6058,69.5596,69.5688,81939.0
2022-08-12 15:35:00,75.31,75.38,75.3,75.36,187110.0,69.5688,69.6335,69.5596,69.615,187110.0
2022-08-12 15:40:00,75.36,75.45,75.35,75.44,91219.0,69.615,69.6981,69.6058,69.6889,91219.0
2022-08-12 15:45:00,75.43,75.5,75.42,75.48,273325.0,69.6797,69.7443,69.6704,69.7258,273325.0
2022-08-12 15:50:00,75.48,75.49,75.42,75.43,426473.0,69.7258,69.7351,69.6704,69.6797,426473.0
2022-08-12 15:55:00,75.43,75.51,75.4,75.48,724872.0,69.6797,69.7536,69.6519,69.7258,724872.0
2022-08-15 09:30:00,75.47,75.59,75.35,75.44,270718.0,69.7166,69.8275,69.6058,69.6889,270718.0
2022-08-15 09:35:00,75.42,75.49,75.35,75.45,1025172.0,69.6704,69.7351,69.6058,69.6981,1025172.0
2022-08-15 09:40:00,75.45,75.62,75.45,75.58,745357.0,69.6981,69.8552,69.6981,69.8182,745357.0
2022-08-15 09:45:00,75.58,75.77,75.57,75.69,296706.0,69.8182,69.9937,69.809,69.9198,296706.0
2022-08-15 09:50:00,75.7,75.77,75.67,75.75,80797.0,69.9291,69.9937,69.9014,69.9753,80797.0
2022-08-15 09:55:00,75.75,75.85,75.71,75.82,59399.0,69.9753,70.0676,69.9383,70.0399,59399.0
2022-08-15 10:00:00,75.83,76.0,75.8,75.97,116364.0,70.0492,70.2062,70.0215,70.1785,116364.0
2022-08-15 10:05:00,75.98,76.04,75.95,76.02,89354.0,70.1877,70.2432,70.16,70.2247,89354.0
2022-08-15 10:10:00,76.02,76.03,75.97,76.0,75503.0,70.2247,70.2339,70.1785,70.2062,75503.0
2022-08-15 10:15:00,76.0,76.06,76.0,76.02,36662.0,70.2062,70.2616,70.2062,70.2247,36662.0
2022-08-15 10:20:00,76.02,76.04,75.99,76.0,55115.0,70.2247,70.2432,70.197,70.2062,55115.0
2022-08-15 10:25:00,75.99,76.03,75.95,76.01,68805.0,70.197,70.2339,70.16,70.2154,68805.0
2022-08-15 10:30:00,76.01,76.04,75.98,76.02,43428.0,70.2154,70.2432,70.1877,70.2247,43428.0
2022-08-15 10:35:00,76.02,76.02,75.92,75.98,391326.0,70.2247,70.2247,70.1323,70.1877,391326.0
2022-08-15 10:40:00,75.98,76.03,75.96,75.97,82244.0,70.1877,70.2339,70.1693,70.1785,82244.0
2022-08-15 10:45:00,75.96,76.02,75.95,76.0,74957.0,70.1693,70.2247,70.16,70.2062,74957.0
2022-08-15 10:50:00,76.0,76.04,75.97,76.0,153443.0,70.2062,70.2432,70.1785,70.2062,153443.0
2022-08-15 10:55:00,76.0,76.01,75.96,75.97,192019.0,70.2062,70.2154,70.1693,70.1785,192019.0
2022-08-15 11:00:00,75.97,75.98,75.93,75.95,102989.0,70.1785,70.1877,70.1415,70.16,102989.0
2022-08-15 11:05:00,75.95,75.97,75.94,75.96,71205.0,70.16,70.1785,70.1508,70.1693,71205.0
2022-08-15 11:10:00,75.97,75.97,75.89,75.94,103463.0,70.1785,70.1785,70.1046,70.1508,103463.0
2022-08-15 11:15:00,75.94,75.99,75.93,75.97,44939.0,70.1508,70.197,70.1415,70.1785,44939.0
2022-08-15 11:20:00,75.97,75.99,75.93,75.95,58086.0,70.1785,70.197,70.1415,70.16,58086.0
2022-08-15 11:25:00,75.95,75.97,75.91,75.97,55813.0,70.16,70.1785,70.1231,70.1785,55813.0
2022-08-15 11:30:00,75.96,75.97,75.85,75.89,46140.0,70.1693,70.1785,70.0676,70.1046,46140.0
2022-08-15 11:35:00,75.89,75.91,75.87,75.89,28367.0,70.1046,70.1231,70.0861,70.1046,28367.0
2022-08-15 11:40:00,75.89,76.0,75.88,75.98,75672.0,70.1046,70.2062,70.0954,70.1877,75672.0
2022-08-15 11:45:00,75.99,76.08,75.98,76.08,51135.0,70.197,70.2801,70.1877,70.2801,51135.0
2022-08-15 11:50:00,76.08,76.11,76.07,76.09,56549.0,70.2801,70.3078,70.2709,70.2893,56549.0
2022-08-15 11:55:00,76.09,76.13,76.08,76.12,46412.0,70.2893,70.3263,70.2801,70.3171,46412.0
2022-08-15 12:00:00,76.13,76.13,76.07,76.12,49059.0,70.3263,70.3263,70.2709,70.3171,49059.0
2022-08-15 12:05:00,76.12,76.12,76.06,76.08,41920.0,70.3171,70.3171,70.2616,70.2801,41920.0
2022-08-15 12:10:00,76.08,76.13,76.07,76.12,41145.0,70.2801,70.3263,70.2709,70.3171,41145.0
2022-08-15 12:15:00,76.12,76.13,76.1,76.1,39043.0,70.3171,70.3263,70.2986,70.2986,39043.0
2022-08-15 12:20:00,76.11,76.2,76.09,76.2,41222.0,70.3078,70.391,70.2893,70.391,41222.0
2022-08-15 12:25:00,76.19,76.23,76.17,76.21,133460.0,70.3817,70.4187,70.3632,70.4002,133460.0
2022-08-15 12:30:00,76.22,76.29,76.22,76.28,45882.0,70.4094,70.4741,70.4094,70.4649,45882.0
2022-08-15 12:35:00,76.28,76.32,76.28,76.28,37962.0,70.4649,70.5018,70.4649,70.4649,37962.0
2022-08-15 12:40:00,76.28,76.28,76.23,76.24,81933.0,70.4649,70.4649,70.4187,70.4279,81933.0
2022-08-15 12:45:00,76.23,76.24,76.18,76.2,93237.0,70.4187,70.4279,70.3725,70.391,93237.0
2022-08-15 12:50:00,76.2,76.23,76.19,76.2,94035.0,70.391,70.4187,70.3817,70.391,94035.0
2022-08-15 12:55:00,76.19,76.23,76.17,76.2,53326.0,70.3817,70.4187,70.3632,70.391,53326.0
2022-08-15 13:00:00,76.2,76.22,76.12,76.13,27781.0,70.391,70.4094,70.3171,70.3263,27781.0
2022-08-15 13:05:00,76.13,76.18,76.13,76.17,58663.0,70.3263,70.3725,70.3263,70.3632,58663.0
2022-08-15 13:10:00,76.17,76.18,76.08,76.09,26500.0,70.3632,70.3725,70.2801,70.2893,26500.0
2022-08-15 13:15:00,76.09,76.13,76.08,76.11,125311.0,70.2893,70.3263,70.2801,70.3078,125311.0
2022-08-15 13:20:00,76.11,76.17,76.1,76.14,76301.0,70.3078,70.3632,70.2986,70.3355,76301.0
2022-08-15 13:25:00,76.13,76.15,76.12,76.14,50863.0,70.3263,70.3448,70.3171,70.3355,50863.0
2022-08-15 13:30:00,76.14,76.14,76.09,76.13,57806.0,70.3355,70.3355,70.2893,70.3263,57806.0
2022-08-15 13:35:00,76.13,76.14,76.1,76.1,78046.0,70.3263,70.3355,70.2986,70.2986,78046.0
2022-08-15 13:40:00,76.1,76.15,76.1,76.14,56326.0,70.2986,70.3448,70.2986,70.3355,56326.0
2022-08-15 13:45:00,76.14,76.18,76.13,76.17,80943.0,70.3355,70.3725,70.3263,70.3632,80943.0
2022-08-15 13:50:00,76.17,76.19,76.14,76.16,260355.0,70.3632,70.3817,70.3355,70.354,260355.0
2022-08-15 13:55:00,76.16,76.18,76.15,76.18,28618.0,70.354,70.3725,70.3448,70.3725,28618.0
2022-08-15 14:00:00,76.18,76.21,76.16,76.19,48530.0,70.3725,70.4002,70.354,70.3817,48530.0
2022-08-15 14:05:00,76.2,76.22,76.17,76.19,78454.0,70.391,70.4094,70.3632,70.3817,78454.0
2022-08-15 14:10:00,76.19,76.2,76.15,76.19,30562.0,70.3817,70.391,70.3448,70.3817,30562.0
2022-08-15 14:15:00,76.19,76.25,76.18,76.25,122998.0,70.3817,70.4371,70.3725,70.4371,122998.0
2022-08-15 14:20:00,76.25,76.27,76.22,76.24,118021.0,70.4371,70.4556,70.4094,70.4279,118021.0
2022-08-15 14:25:00,76.24,76.25,76.2,76.25,19761.0,70.4279,70.4371,70.391,70.4371,19761.0
2022-08-15 14:30:00,76.25,76.27,76.24,76.25,61631.0,70.4371,70.4556,70.4279,70.4371,61631.0
2022-08-15 14:35:00,76.25,76.26,76.23,76.25,47383.0,70.4371,70.4464,70.4187,70.4371,47383.0
2022-08-15 14:40:00,76.25,76.26,76.21,76.22,22801.0,70.4371,70.4464,70.4002,70.4094,22801.0
2022-08-15 14:45:00,76.21,76.26,76.21,76.26,102144.0,70.4002,70.4464,70.4002,70.4464,102144.0
2022-08-15 14:50:00,76.26,76.28,76.23,76.27,59274.0,70.4464,70.4649,70.4187,70.4556,59274.0
2022-08-15 14:55:00,76.26,76.29,76.24,76.28,32401.0,70.4464,70.4741,70.4279,70.4649,32401.0
2022-08-15 15:00:00,76.28,76.28,76.22,76.22,32078.0,70.4649,70.4649,70.4094,70.4094,32078.0
2022-08-15 15:05:00,76.23,76.23,76.17,76.17,37053.0,70.4187,70.4187,70.3632,70.3632,37053.0
2022-08-15 15:10:00,76.17,76.22,76.15,76.16,72478.0,70.3632,70.4094,70.3448,70.354,72478.0
2022-08-15 15:15:00,76.16,76.19,76.15,76.18,48543.0,70.354,70.3817,70.3448,70.3725,48543.0
2022-08-15 15:20:00,76.18,76.22,76.17,76.22,56658.0,70.3725,70.4094,70.3632,70.4094,56658.0
2022-08-15 15:25:00,76.22,76.24,76.19,76.22,163317.0,70.4094,70.4279,70.3817,70.4094,163317.0
2022-08-15 15:30:00,76.22,76.23,76.17,76.22,153644.0,70.4094,70.4187,70.3632,70.4094,153644.0
2022-08-15 15:35:00,76.22,76.28,76.19,76.28,371135.0,70.4094,70.4649,70.3817,70.4649,371135.0
2022-08-15 15:40:00,76.28,76.29,76.25,76.26,129281.0,70.4649,70.4741,70.4371,70.4464,129281.0
2022-08-15 15:45:00,76.26,76.32,76.24,76.31,285345.0,70.4464,70.5018,70.4279,70.4926,285345.0
2022-08-15 15:50:00,76.32,76.35,76.23,76.24,261004.0,70.5018,70.5295,70.4187,70.4279,261004.0
2022-08-15 15:55:00,76.24,76.28,76.22,76.27,448685.0,70.4279,70.4649,70.4094,70.4556,448685.0
2022-08-16 09:30:00,76.54,76.74,76.48,76.71,236188.0,70.705,70.8898,70.6496,70.8621,236188.0
2022-08-16 09:35:00,76.71,76.73,76.63,76.69,95505.0,70.8621,70.8806,70.7882,70.8436,95505.0
2022-08-16 09:40:00,76.69,76.8,76.68,76.75,182805.0,70.8436,70.9452,70.8344,70.899,182805.0
2022-08-16 09:45:00,76.76,76.77,76.69,76.76,139218.0,70.9083,70.9175,70.8436,70.9083,139218.0
2022-08-16 09:50:00,76.75,76.88,76.7,76.71,110155.0,70.899,71.0191,70.8528,70.8621,110155.0
2022-08-16 09:55:00,76.72,76.77,76.69,76.73,101702.0,70.8713,70.9175,70.8436,70.8806,101702.0
2022-08-16 10:00:00,76.73,76.82,76.73,76.78,192792.0,70.8806,70.9637,70.8806,70.9267,192792.0
2022-08-16 10:05:00,76.78,76.86,76.77,76.83,55370.0,70.9267,71.0006,70.9175,70.9729,55370.0
2022-08-16 10:10:00,76.82,76.86,76.79,76.83,63004.0,70.9637,71.0006,70.936,70.9729,63004.0
2022-08-16 10:15:00,76.83,76.87,76.79,76.82,117686.0,70.9729,71.0099,70.936,70.9637,117686.0
2022-08-16 10:20:00,76.82,76.92,76.82,76.89,73529.0,70.9637,71.0561,70.9637,71.0284,73529.0
2022-08-16 10:25:00,76.89,76.95,76.87,76.92,62429.0,71.0284,71.0838,71.0099,71.0561,62429.0
2022-08-16 10:30:00,76.92,77.0,76.88,76.95,99151.0,71.0561,71.13,71.0191,71.0838,99151.0
2022-08-16 10:35:00,76.95,77.03,76.95,76.98,98150.0,71.0838,71.1577,71.0838,71.1115,98150.0
2022-08-16 10:40:00,76.97,77.01,76.94,76.96,55535.0,71.1023,71.1392,71.0745,71.093,55535.0
2022-08-16 10:45:00,76.96,76.97,76.9,76.92,68356.0,71.093,71.1023,71.0376,71.0561,68356.0
2022-08-16 10:50:00,76.92,76.94,76.86,76.93,49724.0,71.0561,71.0745,71.0006,71.0653,49724.0
2022-08-16 10:55:00,76.93,76.97,76.91,76.93,38184.0,71.0653,71.1023,71.0468,71.0653,38184.0
2022-08-16 11:00:00,76.93,76.95,76.87,76.92,72359.0,71.0653,71.0838,71.0099,71.0561,72359.0
2022-08-16 11:05:00,76.92,76.96,76.89,76.91,74215.0,71.0561,71.093,71.0284,71.0468,74215.0
2022-08-16 11:10:00,76.92,77.0,76.91,77.0,95982.0,71.0561,71.13,71.0468,71.13,95982.0
2022-08-16 11:15:00,77.0,77.09,76.98,77.09,69091.0,71.13,71.2131,71.1115,71.2131,69091.0
2022-08-16 11:20:00,77.1,77.1,76.99,76.99,43401.0,71.2223,71.2223,71.1207,71.1207,43401.0
2022-08-16 11:25:00,76.98,77.01,76.95,76.98,32628.0,71.1115,71.1392,71.0838,71.1115,32628.0
2022-08-16 11:30:00,76.98,77.02,76.94,76.97,69874.0,71.1115,71.1484,71.0745,71.1023,69874.0
2022-08-16 11:35:00,76.96,77.01,76.95,76.97,24330.0,71.093,71.1392,71.0838,71.1023,24330.0
2022-08-16 11:40:00,76.97,76.99,76.94,76.98,22358.0,71.1023,71.1207,71.0745,71.1115,22358.0
2022-08-16 11:45:00,76.97,77.04,76.96,77.03,53223.0,71.1023,71.1669,71.093,71.1577,53223.0
2022-08-16 11:50:00,77.03,77.12,77.02,77.11,70708.0,71.1577,71.2408,71.1484,71.2316,70708.0
2022-08-16 11:55:00,77.12,77.14,77.09,77.11,55921.0,71.2408,71.2593,71.2131,71.2316,55921.0
2022-08-16 12:00:00,77.11,77.12,77.08,77.09,31456.0,71.2316,71.2408,71.2039,71.2131,31456.0
2022-08-16 12:05:00,77.09,77.14,77.08,77.13,36301.0,71.2131,71.2593,71.2039,71.2501,36301.0
2022-08-16 12:10:00,77.13,77.18,77.13,77.18,34335.0,71.2501,71.2962,71.2501,71.2962,34335.0
2022-08-16 12:15:00,77.17,77.2,77.15,77.19,29137.0,71.287,71.3147,71.2685,71.3055,29137.0
2022-08-16 12:20:00,77.18,77.21,77.17,77.2,29092.0,71.2962,71.324,71.287,71.3147,29092.0
2022-08-16 12:25:00,77.21,77.23,77.17,77.19,61883.0,71.324,71.3424,71.287,71.3055,61883.0
2022-08-16 12:30:00,77.18,77.2,77.16,77.2,20253.0,71.2962,71.3147,71.2778,71.3147,20253.0
2022-08-16 12:35:00,77.2,77.22,77.19,77.2,78248.0,71.3147,71.3332,71.3055,71.3147,78248.0
2022-08-16 12:40:00,77.2,77.22,77.16,77.17,72196.0,71.3147,71.3332,71.2778,71.287,72196.0
2022-08-16 12:45:00,77.17,77.21,77.16,77.17,26830.0,71.287,71.324,71.2778,71.287,26830.0
2022-08-16 12:50:00,77.16,77.17,77.12,77.13,32322.0,71.2778,71.287,71.2408,71.2501,32322.0
2022-08-16 12:55:00,77.13,77.14,77.1,77.11,93190.0,71.2501,71.2593,71.2223,71.2316,93190.0
2022-08-16 13:00:00,77.11,77.12,77.08,77.12,35914.0,71.2316,71.2408,71.2039,71.2408,35914.0
2022-08-16 13:05:00,77.12,77.18,77.11,77.17,41265.0,71.2408,71.2962,71.2316,71.287,41265.0
2022-08-16 13:10:00,77.17,77.2,77.16,77.17,485578.0,71.287,71.3147,71.2778,71.287,485578.0
2022-08-16 13:15:00,77.17,77.21,77.14,77.2,331627.0,71.287,71.324,71.2593,71.3147,331627.0
2022-08-16 13:20:00,77.2,77.23,77.18,77.22,42930.0,71.3147,71.3424,71.2962,71.3332,42930.0
2022-08-16 13:25:00,77.22,77.23,77.17,77.2,83941.0,71.3332,71.3424,71.287,71.3147,83941.0
2022-08-16 13:30:00,77.2,77.21,77.13,77.16,283930.0,71.3147,71.324,71.2501,71.2778,283930.0
2022-08-16 13:35:00,77.16,77.2,77.14,77.2,72389.0,71.2778,71.3147,71.2593,71.3147,72389.0
2022-08-16 13:40:00,77.2,77.21,77.17,77.2,40010.0,71.3147,71.324,71.287,71.3147,40010.0
2022-08-16 13:45:00,77.2,77.24,77.19,77.22,41665.0,71.3147,71.3517,71.3055,71.3332,41665.0
2022-08-16 13:50:00,77.23,77.26,77.22,77.26,76263.0,71.3424,71.3702,71.3332,71.3702,76263.0
2022-08-16 13:55:00,77.25,77.29,77.22,77.28,102640.0,71.3609,71.3979,71.3332,71.3886,102640.0
2022-08-16 14:00:00,77.28,77.32,77.26,77.31,77067.0,71.3886,71.4256,71.3702,71.4163,77067.0
2022-08-16 14:05:00,77.31,77.38,77.31,77.38,55324.0,71.4163,71.481,71.4163,71.481,55324.0
2022-08-16 14:10:00,77.38,77.4,77.31,77.34,180182.0,71.481,71.4995,71.4163,71.4441,180182.0
2022-08-16 14:15:00,77.33,77.37,77.33,77.34,105115.0,71.4348,71.4718,71.4348,71.4441,105115.0
2022-08-16 14:20:00,77.34,77.35,77.27,77.29,166164.0,71.4441,71.4533,71.3794,71.3979,166164.0
2022-08-16 14:25:00,77.29,77.3,77.23,77.26,205897.0,71.3979,71.4071,71.3424,71.3702,205897.0
2022-08-16 14:30:00,77.27,77.27,77.22,77.23,240513.0,71.3794,71.3794,71.3332,71.3424,240513.0
2022-08-16 14:35:00,77.22,77.23,77.11,77.12,598616.0,71.3332,71.3424,71.2316,71.2408,598616.0
2022-08-16 14:40:00,77.11,77.13,77.05,77.07,105280.0,71.2316,71.2501,71.1762,71.1946,105280.0
2022-08-16 14:45:00,77.07,77.07,76.93,76.98,119757.0,71.1946,71.1946,71.0653,71.1115,119757.0
2022-08-16 14:50:00,76.97,77.0,76.92,76.98,48982.0,71.1023,71.13,71.0561,71.1115,48982.0
2022-08-16 14:55:00,76.97,77.07,76.97,77.06,50505.0,71.1023,71.1946,71.1023,71.1854,50505.0
2022-08-16 15:00:00,77.05,77.05,76.99,77.01,72027.0,71.1762,71.1762,71.1207,71.1392,72027.0
2022-08-16 15:05:00,77.01,77.07,77.0,77.04,78457.0,71.1392,71.1946,71.13,71.1669,78457.0
2022-08-16 15:10:00,77.05,77.05,77.01,77.05,83638.0,71.1762,71.1762,71.1392,71.1762,83638.0
2022-08-16 15:15:00,77.05,77.07,77.01,77.06,297959.0,71.1762,71.1946,71.1392,71.1854,297959.0
2022-08-16 15:20:00,77.06,77.08,77.03,77.06,207382.0,71.1854,71.2039,71.1577,71.1854,207382.0
2022-08-16 15:25:00,77.06,77.09,77.04,77.07,87350.0,71.1854,71.2131,71.1669,71.1946,87350.0
2022-08-16 15:30:00,77.07,77.1,77.05,77.09,131327.0,71.1946,71.2223,71.1762,71.2131,131327.0
2022-08-16 15:35:00,77.09,77.09,77.05,77.05,252187.0,71.2131,71.2131,71.1762,71.1762,252187.0
2022-08-16 15:40:00,77.06,77.09,77.05,77.06,233992.0,71.1854,71.2131,71.1762,71.1854,233992.0
2022-08-16 15:45:00,77.06,77.17,77.05,77.15,355095.0,71.1854,71.287,71.1762,71.2685,355095.0
2022-08-16 15:50:00,77.16,77.2,77.11,77.16,666317.0,71.2778,71.3147,71.2316,71.2778,666317.0
2022-08-16 15:55:00,77.16,77.17,77.05,77.1,931276.0,71.2778,71.287,71.1762,71.2223,931276.0
2022-08-17 09:30:00,76.8,76.94,76.71,76.87,323200.0,70.9452,71.0745,70.8621,71.0099,323200.0
2022-08-17 09:35:00,76.88,76.95,76.84,76.93,152655.0,71.0191,71.0838,70.9822,71.0653,152655.0
2022-08-17 09:40:00,76.94,77.07,76.91,77.06,134287.0,71.0745,71.1946,71.0468,71.1854,134287.0
2022-08-17 09:45:00,77.06,77.13,77.02,77.06,100731.0,71.1854,71.2501,71.1484,71.1854,100731.0
2022-08-17 09:50:00,77.06,77.11,77.02,77.06,138939.0,71.1854,71.2316,71.1484,71.1854,138939.0
2022-08-17 09:55:00,77.06,77.06,76.96,77.0,103651.0,71.1854,71.1854,71.093,71.13,103651.0
2022-08-17 10:00:00,77.0,77.04,76.96,77.0,113503.0,71.13,71.1669,71.093,71.13,113503.0
2022-08-17 10:05:00,76.99,77.07,76.99,77.03,70000.0,71.1207,71.1946,71.1207,71.1577,70000.0
2022-08-17 10:10:00,77.03,77.04,76.91,76.95,53155.0,71.1577,71.1669,71.0468,71.0838,53155.0
2022-08-17 10:15:00,76.94,77.03,76.92,77.02,60408.0,71.0745,71.1577,71.0561,71.1484,60408.0
2022-08-17 10:20:00,77.02,77.08,77.0,77.01,44045.0,71.1484,71.2039,71.13,71.1392,44045.0
2022-08-17 10:25:00,77.01,77.03,76.95,76.98,59750.0,71.1392,71.1577,71.0838,71.1115,59750.0
2022-08-17 10:30:00,76.98,76.98,76.87,76.93,276230.0,71.1115,71.1115,71.0099,71.0653,276230.0
2022-08-17 10:35:00,76.94,76.97,76.88,76.96,50659.0,71.0745,71.1023,71.0191,71.093,50659.0
2022-08-17 10:40:00,76.97,76.97,76.91,76.97,41208.0,71.1023,71.1023,71.0468,71.1023,41208.0
2022-08-17 10:45:00,76.98,77.04,76.97,77.03,45872.0,71.1115,71.1669,71.1023,71.1577,45872.0
2022-08-17 10:50:00,77.03,77.05,76.9,76.92,99452.0,71.1577,71.1762,71.0376,71.0561,99452.0
2022-08-17 10:55:00,76.92,76.96,76.9,76.94,49337.0,71.0561,71.093,71.0376,71.0745,49337.0
2022-08-17 11:00:00,76.94,77.0,76.93,76.96,55322.0,71.0745,71.13,71.0653,71.093,55322.0
2022-08-17 11:05:00,76.96,76.97,76.92,76.95,75691.0,71.093,71.1023,71.0561,71.0838,75691.0
2022-08-17 11:10:00,76.95,76.98,76.93,76.95,72556.0,71.0838,71.1115,71.0653,71.0838,72556.0
2022-08-17 11:15:00,76.95,77.02,76.94,76.97,85363.0,71.0838,71.1484,71.0745,71.1023,85363.0
2022-08-17 11:20:00,76.97,77.01,76.96,77.0,47368.0,71.1023,71.1392,71.093,71.13,47368.0
2022-08-17 11:25:00,77.0,77.0,76.96,76.98,61774.0,71.13,71.13,71.093,71.1115,61774.0
2022-08-17 11:30:00,76.99,77.0,76.91,76.92,70265.0,71.1207,71.13,71.0468,71.0561,70265.0
2022-08-17 11:35:00,76.92,76.93,76.88,76.89,53970.0,71.0561,71.0653,71.0191,71.0284,53970.0
2022-08-17 11:40:00,76.89,76.89,76.79,76.81,58830.0,71.0284,71.0284,70.936,70.9545,58830.0
2022-08-17 11:45:00,76.8,76.81,76.74,76.78,66284.0,70.9452,70.9545,70.8898,70.9267,66284.0
2022-08-17 11:50:00,76.79,76.85,76.78,76.84,142144.0,70.936,70.9914,70.9267,70.9822,142144.0
2022-08-17 11:55:00,76.84,76.84,76.81,76.81,227736.0,70.9822,70.9822,70.9545,70.9545,227736.0
2022-08-17 12:00:00,76.82,76.83,76.78,76.83,266093.0,70.9637,70.9729,70.9267,70.9729,266093.0
2022-08-17 12:05:00,76.83,76.85,76.8,76.81,117080.0,70.9729,70.9914,70.9452,70.9545,117080.0
2022-08-17 12:10:00,76.81,76.86,76.8,76.84,88045.0,70.9545,71.0006,70.9452,70.9822,88045.0
2022-08-17 12:15:00,76.85,76.9,76.84,76.9,28129.0,70.9914,71.0376,70.9822,71.0376,28129.0
2022-08-17 12:20:00,76.9,76.92,76.87,76.92,57504.0,71.0376,71.0561,71.0099,71.0561,57504.0
2022-08-17 12:25:00,76.92,76.93,76.89,76.92,36589.0,71.0561,71.0653,71.0284,71.0561,36589.0
2022-08-17 12:30:00,76.92,76.92,76.87,76.9,58317.0,71.0561,71.0561,71.0099,71.0376,58317.0
2022-08-17 12:35:00,76.91,76.97,76.89,76.94,80282.0,71.0468,71.1023,71.0284,71.0745,80282.0
2022-08-17 12:40:00,76.95,76.97,76.93,76.95,37496.0,71.0838,71.1023,71.0653,71.0838,37496.0
2022-08-17 12:45:00,76.96,76.99,76.95,76.95,59650.0,71.093,71.1207,71.0838,71.0838,59650.0
2022-08-17 12:50:00,76.97,76.98,76.95,76.97,103991.0,71.1023,71.1115,71.0838,71.1023,103991.0
2022-08-17 12:55:00,76.97,76.99,76.96,76.98,25077.0,71.1023,71.1207,71.093,71.1115,25077.0
2022-08-17 13:00:00,76.97,76.98,76.91,76.97,123464.0,71.1023,71.1115,71.0468,71.1023,123464.0
2022-08-17 13:05:00,76.97,76.99,76.93,76.94,34748.0,71.1023,71.1207,71.0653,71.0745,34748.0
2022-08-17 13:10:00,76.94,76.99,76.93,76.98,37968.0,71.0745,71.1207,71.0653,71.1115,37968.0
2022-08-17 13:15:00,76.98,76.99,76.91,76.92,39308.0,71.1115,71.1207,71.0468,71.0561,39308.0
2022-08-17 13:20:00,76.92,76.96,76.91,76.94,57137.0,71.0561,71.093,71.0468,71.0745,57137.0
2022-08-17 13:25:00,76.94,76.98,76.93,76.95,59751.0,71.0745,71.1115,71.0653,71.0838,59751.0
2022-08-17 13:30:00,76.94,76.98,76.92,76.98,448824.0,71.0745,71.1115,71.0561,71.1115,448824.0
2022-08-17 13:35:00,76.98,76.98,76.94,76.98,59574.0,71.1115,71.1115,71.0745,71.1115,59574.0
2022-08-17 13:40:00,76.97,76.99,76.95,76.96,39456.0,71.1023,71.1207,71.0838,71.093,39456.0
2022-08-17 13:45:00,76.95,76.98,76.94,76.97,37915.0,71.0838,71.1115,71.0745,71.1023,37915.0
2022-08-17 13:50:00,76.97,77.0,76.96,76.98,33554.0,71.1023,71.13,71.093,71.1115,33554.0
2022-08-17 13:55:00,76.98,76.99,76.94,76.95,49963.0,71.1115,71.1207,71.0745,71.0838,49963.0
2022-08-17 14:00:00,76.95,77.11,76.91,77.02,422177.0,71.0838,71.2316,71.0468,71.1484,422177.0
2022-08-17 14:05:00,77.02,77.13,76.95,77.08,139828.0,71.1484,71.2501,71.0838,71.2039,139828.0
2022-08-17 14:10:00,77.09,77.16,77.04,77.16,69431.0,71.2131,71.2778,71.1669,71.2778,69431.0
2022-08-17 14:15:00,77.16,77.2,77.05,77.09,135141.0,71.2778,71.3147,71.1762,71.2131,135141.0
2022-08-17 14:20:00,77.09,77.1,77.0,77.05,71227.0,71.2131,71.2223,71.13,71.1762,71227.0
2022-08-17 14:25:00,77.05,77.1,77.01,77.09,140499.0,71.1762,71.2223,71.1392,71.2131,140499.0
2022-08-17 14:30:00,77.09,77.11,77.04,77.11,50933.0,71.2131,71.2316,71.1669,71.2316,50933.0
2022-08-17 14:35:00,77.11,77.17,77.09,77.16,37315.0,71.2316,71.287,71.2131,71.2778,37315.0
2022-08-17 14:40:00,77.16,77.17,77.08,77.08,98011.0,71.2778,71.287,71.2039,71.2039,98011.0
2022-08-17 14:45:00,77.09,77.12,77.06,77.1,51043.0,71.2131,71.2408,71.1854,71.2223,51043.0
2022-08-17 14:50:00,77.11,77.12,77.06,77.08,49930.0,71.2316,71.2408,71.1854,71.2039,49930.0
2022-08-17 14:55:00,77.08,77.09,77.03,77.04,53440.0,71.2039,71.2131,71.1577,71.1669,53440.0
2022-08-17 15:00:00,77.03,77.09,77.01,77.08,70146.0,71.1577,71.2131,71.1392,71.2039,70146.0
2022-08-17 15:05:00,77.08,77.12,77.03,77.05,53935.0,71.2039,71.2408,71.1577,71.1762,53935.0
2022-08-17 15:10:00,77.05,77.07,76.9,76.96,235578.0,71.1762,71.1946,71.0376,71.093,235578.0
2022-08-17 15:15:00,76.97,76.98,76.89,76.9,205264.0,71.1023,71.1115,71.0284,71.0376,205264.0
2022-08-17 15:20:00,76.89,76.95,76.86,76.93,118545.0,71.0284,71.0838,71.0006,71.0653,118545.0
2022-08-17 15:25:00,76.93,76.97,76.87,76.92,155510.0,71.0653,71.1023,71.0099,71.0561,155510.0
2022-08-17 15:30:00,76.92,76.94,76.87,76.92,75196.0,71.0561,71.0745,71.0099,71.0561,75196.0
2022-08-17 15:35:00,76.92,76.96,76.89,76.91,66751.0,71.0561,71.093,71.0284,71.0468,66751.0
2022-08-17 15:40:00,76.92,76.96,76.91,76.95,120347.0,71.0561,71.093,71.0468,71.0838,120347.0
2022-08-17 15:45:00,76.95,76.95,76.87,76.87,206344.0,71.0838,71.0838,71.0099,71.0099,206344.0
2022-08-17 15:50:00,76.88,76.92,76.83,76.91,310396.0,71.0191,71.0561,70.9729,71.0468,310396.0
2022-08-17 15:55:00,76.91,76.95,76.86,76.9,470426.0,71.0468,71.0838,71.0006,71.0376,470426.0
2022-08-18 09:30:00,76.78,77.0,76.78,76.98,151628.0,70.9267,71.13,70.9267,71.1115,151628.0
2022-08-18 09:35:00,76.97,77.01,76.77,76.78,127684.0,71.1023,71.1392,70.9175,70.9267,127684.0
2022-08-18 09:40:00,76.78,76.8,76.72,76.79,200015.0,70.9267,70.9452,70.8713,70.936,200015.0
2022-08-18 09:45:00,76.8,76.81,76.73,76.77,147100.0,70.9452,70.9545,70.8806,70.9175,147100.0
2022-08-18 09:50:00,76.77,76.84,76.76,76.8,67690.0,70.9175,70.9822,70.9083,70.9452,67690.0
2022-08-18 09:55:00,76.8,76.89,76.78,76.88,98850.0,70.9452,71.0284,70.9267,71.0191,98850.0
2022-08-18 10:00:00,76.88,76.95,76.87,76.93,112729.0,71.0191,71.0838,71.0099,71.0653,112729.0
2022-08-18 10:05:00,76.92,76.93,76.86,76.92,59366.0,71.0561,71.0653,71.0006,71.0561,59366.0
2022-08-18 10:10:00,76.92,76.95,76.89,76.92,48647.0,71.0561,71.0838,71.0284,71.0561,48647.0
2022-08-18 10:15:00,76.91,76.92,76.84,76.86,47369.0,71.0468,71.0561,70.9822,71.0006,47369.0
2022-08-18 10:20:00,76.86,76.92,76.85,76.89,66964.0,71.0006,71.0561,70.9914,71.0284,66964.0
2022-08-18 10:25:00,76.89,76.93,76.85,76.85,52047.0,71.0284,71.0653,70.9914,70.9914,52047.0
2022-08-18 10:30:00,76.85,76.87,76.77,76.84,48038.0,70.9914,71.0099,70.9175,70.9822,48038.0
2022-08-18 10:35:00,76.85,76.85,76.78,76.81,47817.0,70.9914,70.9914,70.9267,70.9545,47817.0
2022-08-18 10:40:00,76.81,76.87,76.76,76.77,171259.0,70.9545,71.0099,70.9083,70.9175,171259.0
2022-08-18 10:45:00,76.77,76.85,76.75,76.84,64033.0,70.9175,70.9914,70.899,70.9822,64033.0
2022-08-18 10:50:00,76.84,76.85,76.79,76.82,51136.0,70.9822,70.9914,70.936,70.9637,51136.0
2022-08-18 10:55:00,76.83,76.84,76.75,76.77,79237.0,70.9729,70.9822,70.899,70.9175,79237.0
2022-08-18 11:00:00,76.78,76.81,76.75,76.76,47012.0,70.9267,70.9545,70.899,70.9083,47012.0
2022-08-18 11:05:00,76.76,76.8,76.73,76.8,52772.0,70.9083,70.9452,70.8806,70.9452,52772.0
2022-08-18 11:10:00,76.8,76.84,76.78,76.84,31985.0,70.9452,70.9822,70.9267,70.9822,31985.0
2022-08-18 11:15:00,76.84,76.89,76.82,76.85,41043.0,70.9822,71.0284,70.9637,70.9914,41043.0
2022-08-18 11:20:00,76.86,76.94,76.85,76.94,33484.0,71.0006,71.0745,70.9914,71.0745,33484.0
2022-08-18 11:25:00,76.93,76.95,76.89,76.94,29724.0,71.0653,71.0838,71.0284,71.0745,29724.0
2022-08-18 11:30:00,76.94,76.95,76.87,76.87,23072.0,71.0745,71.0838,71.0099,71.0099,23072.0
2022-08-18 11:35:00,76.86,76.89,76.84,76.87,34076.0,71.0006,71.0284,70.9822,71.0099,34076.0
2022-08-18 11:40:00,76.87,76.9,76.86,76.88,14420.0,71.0099,71.0376,71.0006,71.0191,14420.0
2022-08-18 11:45:00,76.89,76.95,76.89,76.95,12553.0,71.0284,71.0838,71.0284,71.0838,12553.0
2022-08-18 11:50:00,76.95,76.97,76.91,76.92,27111.0,71.0838,71.1023,71.0468,71.0561,27111.0
2022-08-18 11:55:00,76.92,76.93,76.84,76.84,28119.0,71.0561,71.0653,70.9822,70.9822,28119.0
2022-08-18 12:00:00,76.85,76.89,76.84,76.86,28859.0,70.9914,71.0284,70.9822,71.0006,28859.0
2022-08-18 12:05:00,76.86,76.87,76.83,76.86,48004.0,71.0006,71.0099,70.9729,71.0006,48004.0
2022-08-18 12:10:00,76.86,76.88,76.85,76.86,20285.0,71.0006,71.0191,70.9914,71.0006,20285.0
2022-08-18 12:15:00,76.87,76.91,76.87,76.9,12638.0,71.0099,71.0468,71.0099,71.0376,12638.0
2022-08-18 12:20:00,76.89,76.89,76.83,76.85,108252.0,71.0284,71.0284,70.9729,70.9914,108252.0
2022-08-18 12:25:00,76.84,76.89,76.79,76.79,83449.0,70.9822,71.0284,70.936,70.936,83449.0
2022-08-18 12:30:00,76.8,76.82,76.76,76.82,15095.0,70.9452,70.9637,70.9083,70.9637,15095.0
2022-08-18 12:35:00,76.82,76.82,76.78,76.8,27497.0,70.9637,70.9637,70.9267,70.9452,27497.0
2022-08-18 12:40:00,76.8,76.8,76.73,76.73,27088.0,70.9452,70.9452,70.8806,70.8806,27088.0
2022-08-18 12:45:00,76.73,76.78,76.73,76.77,50663.0,70.8806,70.9267,70.8806,70.9175,50663.0
2022-08-18 12:50:00,76.77,76.77,76.69,76.71,35486.0,70.9175,70.9175,70.8436,70.8621,35486.0
2022-08-18 12:55:00,76.72,76.75,76.72,76.72,16797.0,70.8713,70.899,70.8713,70.8713,16797.0
2022-08-18 13:00:00,76.73,76.73,76.7,76.71,13833.0,70.8806,70.8806,70.8528,70.8621,13833.0
2022-08-18 13:05:00,76.7,76.77,76.7,76.75,27583.0,70.8528,70.9175,70.8528,70.899,27583.0
2022-08-18 13:10:00,76.75,76.81,76.73,76.73,44569.0,70.899,70.9545,70.8806,70.8806,44569.0
2022-08-18 13:15:00,76.73,76.75,76.71,76.75,14192.0,70.8806,70.899,70.8621,70.899,14192.0
2022-08-18 13:20:00,76.76,76.79,76.75,76.76,15572.0,70.9083,70.936,70.899,70.9083,15572.0
2022-08-18 13:25:00,76.77,76.79,76.76,76.77,15997.0,70.9175,70.936,70.9083,70.9175,15997.0
2022-08-18 13:30:00,76.77,76.79,76.76,76.79,14533.0,70.9175,70.936,70.9083,70.936,14533.0
2022-08-18 13:35:00,76.79,76.85,76.79,76.85,19280.0,70.936,70.9914,70.936,70.9914,19280.0
2022-08-18 13:40:00,76.85,76.86,76.82,76.82,16611.0,70.9914,71.0006,70.9637,70.9637,16611.0
2022-08-18 13:45:00,76.83,76.85,76.81,76.83,12795.0,70.9729,70.9914,70.9545,70.9729,12795.0
2022-08-18 13:50:00,76.82,76.85,76.81,76.83,124411.0,70.9637,70.9914,70.9545,70.9729,124411.0
2022-08-18 13:55:00,76.84,76.86,76.82,76.86,33232.0,70.9822,71.0006,70.9637,71.0006,33232.0
2022-08-18 14:00:00,76.86,76.93,76.86,76.91,18173.0,71.0006,71.0653,71.0006,71.0468,18173.0
2022-08-18 14:05:00,76.91,76.99,76.9,76.98,15239.0,71.0468,71.1207,71.0376,71.1115,15239.0
2022-08-18 14:10:00,76.98,77.0,76.95,76.98,26200.0,71.1115,71.13,71.0838,71.1115,26200.0
2022-08-18 14:15:00,76.98,77.02,76.95,77.01,23647.0,71.1115,71.1484,71.0838,71.1392,23647.0
2022-08-18 14:20:00,77.02,77.04,76.97,77.03,20049.0,71.1484,71.1669,71.1023,71.1577,20049.0
2022-08-18 14:25:00,77.03,77.07,77.02,77.07,19835.0,71.1577,71.1946,71.1484,71.1946,19835.0
2022-08-18 14:30:00,77.08,77.08,77.02,77.06,39360.0,71.2039,71.2039,71.1484,71.1854,39360.0
2022-08-18 14:35:00,77.06,77.1,77.05,77.07,43679.0,71.1854,71.2223,71.1762,71.1946,43679.0
2022-08-18 14:40:00,77.08,77.12,77.07,77.11,27643.0,71.2039,71.2408,71.1946,71.2316,27643.0
2022-08-18 14:45:00,77.12,77.12,77.06,77.07,24474.0,71.2408,71.2408,71.1854,71.1946,24474.0
2022-08-18 14:50:00,77.08,77.15,77.07,77.15,34132.0,71.2039,71.2685,71.1946,71.2685,34132.0
2022-08-18 14:55:00,77.15,77.16,77.13,77.14,58965.0,71.2685,71.2778,71.2501,71.2593,58965.0
2022-08-18 15:00:00,77.14,77.17,77.12,77.17,20163.0,71.2593,71.287,71.2408,71.287,20163.0
2022-08-18 15:05:00,77.17,77.18,77.13,77.14,31443.0,71.287,71.2962,71.2501,71.2593,31443.0
2022-08-18 15:10:00,77.14,77.21,77.14,77.2,50960.0,71.2593,71.324,71.2593,71.3147,50960.0
2022-08-18 15:15:00,77.21,77.25,77.17,77.24,102948.0,71.324,71.3609,71.287,71.3517,102948.0
2022-08-18 15:20:00,77.24,77.25,77.18,77.21,59715.0,71.3517,71.3609,71.2962,71.324,59715.0
2022-08-18 15:25:00,77.21,77.23,77.19,77.19,53633.0,71.324,71.3424,71.3055,71.3055,53633.0
2022-08-18 15:30:00,77.2,77.24,77.17,77.22,75560.0,71.3147,71.3517,71.287,71.3332,75560.0
2022-08-18 15:35:00,77.22,77.24,77.2,77.22,105174.0,71.3332,71.3517,71.3147,71.3332,105174.0
2022-08-18 15:40:00,77.22,77.27,77.19,77.23,205924.0,71.3332,71.3794,71.3055,71.3424,205924.0
2022-08-18 15:45:00,77.22,77.24,77.17,77.22,83756.0,71.3332,71.3517,71.287,71.3332,83756.0
2022-08-18 15:50:00,77.21,77.22,77.09,77.11,136657.0,71.324,71.3332,71.2131,71.2316,136657.0
2022-08-18 15:55:00,77.11,77.17,77.08,77.16,349504.0,71.2316,71.287,71.2039,71.2778,349504.0
2022-08-19 09:30:00,76.89,77.06,76.82,76.87,228300.0,71.0284,71.1854,70.9637,71.0099,228300.0
2022-08-19 09:35:00,76.86,76.99,76.84,76.95,133109.0,71.0006,71.1207,70.9822,71.0838,133109.0
2022-08-19 09:40:00,76.96,77.08,76.95,77.05,87063.0,71.093,71.2039,71.0838,71.1762,87063.0
2022-08-19 09:45:00,77.04,77.05,76.98,77.02,77179.0,71.1669,71.1762,71.1115,71.1484,77179.0
2022-08-19 09:50:00,77.02,77.03,76.87,76.88,95266.0,71.1484,71.1577,71.0099,71.0191,95266.0
2022-08-19 09:55:00,76.87,76.97,76.85,76.95,82556.0,71.0099,71.1023,70.9914,71.0838,82556.0
2022-08-19 10:00:00,76.95,77.01,76.94,76.97,54252.0,71.0838,71.1392,71.0745,71.1023,54252.0
2022-08-19 10:05:00,76.96,76.99,76.94,76.96,43564.0,71.093,71.1207,71.0745,71.093,43564.0
2022-08-19 10:10:00,76.95,77.05,76.95,77.0,79544.0,71.0838,71.1762,71.0838,71.13,79544.0
2022-08-19 10:15:00,77.0,77.05,76.97,77.03,67336.0,71.13,71.1762,71.1023,71.1577,67336.0
2022-08-19 10:20:00,77.05,77.05,76.95,76.96,53597.0,71.1762,71.1762,71.0838,71.093,53597.0
2022-08-19 10:25:00,76.97,77.01,76.93,77.0,49693.0,71.1023,71.1392,71.0653,71.13,49693.0
2022-08-19 10:30:00,77.0,77.0,76.9,76.91,32942.0,71.13,71.13,71.0376,71.0468,32942.0
2022-08-19 10:35:00,76.91,76.91,76.84,76.88,54394.0,71.0468,71.0468,70.9822,71.0191,54394.0
2022-08-19 10:40:00,76.88,76.93,76.85,76.9,56396.0,71.0191,71.0653,70.9914,71.0376,56396.0
2022-08-19 10:45:00,76.9,76.94,76.88,76.91,34522.0,71.0376,71.0745,71.0191,71.0468,34522.0
2022-08-19 10:50:00,76.91,76.93,76.85,76.92,80523.0,71.0468,71.0653,70.9914,71.0561,80523.0
2022-08-19 10:55:00,76.92,76.93,76.84,76.9,62797.0,71.0561,71.0653,70.9822,71.0376,62797.0
2022-08-19 11:00:00,76.9,76.98,76.89,76.94,57955.0,71.0376,71.1115,71.0284,71.0745,57955.0
2022-08-19 11:05:00,76.93,76.95,76.87,76.92,139755.0,71.0653,71.0838,71.0099,71.0561,139755.0
2022-08-19 11:10:00,76.92,76.93,76.89,76.91,33573.0,71.0561,71.0653,71.0284,71.0468,33573.0
2022-08-19 11:15:00,76.91,76.93,76.86,76.9,61698.0,71.0468,71.0653,71.0006,71.0376,61698.0
2022-08-19 11:20:00,76.9,76.95,76.89,76.94,74187.0,71.0376,71.0838,71.0284,71.0745,74187.0
2022-08-19 11:25:00,76.94,77.0,76.91,77.0,42817.0,71.0745,71.13,71.0468,71.13,42817.0
2022-08-19 11:30:00,77.0,77.0,76.91,76.97,44989.0,71.13,71.13,71.0468,71.1023,44989.0
2022-08-19 11:35:00,76.97,77.01,76.96,76.97,51351.0,71.1023,71.1392,71.093,71.1023,51351.0
2022-08-19 11:40:00,76.97,76.97,76.91,76.95,47080.0,71.1023,71.1023,71.0468,71.0838,47080.0
2022-08-19 11:45:00,76.94,76.97,76.93,76.95,46007.0,71.0745,71.1023,71.0653,71.0838,46007.0
2022-08-19 11:50:00,76.95,76.98,76.89,76.91,74245.0,71.0838,71.1115,71.0284,71.0468,74245.0
2022-08-19 11:55:00,76.91,76.97,76.9,76.97,35007.0,71.0468,71.1023,71.0376,71.1023,35007.0
2022-08-19 12:00:00,76.96,76.97,76.9,76.93,54121.0,71.093,71.1023,71.0376,71.0653,54121.0
2022-08-19 12:05:00,76.93,76.96,76.91,76.96,50520.0,71.0653,71.093,71.0468,71.093,50520.0
2022-08-19 12:10:00,76.96,77.06,76.96,77.06,49282.0,71.093,71.1854,71.093,71.1854,49282.0
2022-08-19 12:15:00,77.06,77.08,77.03,77.08,48447.0,71.1854,71.2039,71.1577,71.2039,48447.0
2022-08-19 12:20:00,77.08,77.11,77.06,77.07,34384.0,71.2039,71.2316,71.1854,71.1946,34384.0
2022-08-19 12:25:00,77.07,77.11,77.06,77.1,37384.0,71.1946,71.2316,71.1854,71.2223,37384.0
2022-08-19 12:30:00,77.1,77.18,77.09,77.17,40867.0,71.2223,71.2962,71.2131,71.287,40867.0
2022-08-19 12:35:00,77.17,77.25,77.16,77.25,58308.0,71.287,71.3609,71.2778,71.3609,58308.0
2022-08-19 12:40:00,77.25,77.28,77.22,77.27,37864.0,71.3609,71.3886,71.3332,71.3794,37864.0
2022-08-19 12:45:00,77.27,77.27,77.22,77.23,16809.0,71.3794,71.3794,71.3332,71.3424,16809.0
2022-08-19 12:50:00,77.23,77.28,77.22,77.26,29708.0,71.3424,71.3886,71.3332,71.3702,29708.0
2022-08-19 12:55:00,77.26,77.28,77.2,77.2,37678.0,71.3702,71.3886,71.3147,71.3147,37678.0
2022-08-19 13:00:00,77.21,77.21,77.18,77.2,27707.0,71.324,71.324,71.2962,71.3147,27707.0
2022-08-19 13:05:00,77.2,77.21,77.16,77.19,40877.0,71.3147,71.324,71.2778,71.3055,40877.0
2022-08-19 13:10:00,77.19,77.24,77.18,77.21,28709.0,71.3055,71.3517,71.2962,71.324,28709.0
2022-08-19 13:15:00,77.21,77.23,77.19,77.2,21203.0,71.324,71.3424,71.3055,71.3147,21203.0
2022-08-19 13:20:00,77.21,77.24,77.2,77.23,35281.0,71.324,71.3517,71.3147,71.3424,35281.0
2022-08-19 13:25:00,77.23,77.24,77.19,77.23,21767.0,71.3424,71.3517,71.3055,71.3424,21767.0
2022-08-19 13:30:00,77.23,77.23,77.12,77.16,50129.0,71.3424,71.3424,71.2408,71.2778,50129.0
2022-08-19 13:35:00,77.16,77.16,77.12,77.15,52042.0,71.2778,71.2778,71.2408,71.2685,52042.0
2022-08-19 13:40:00,77.14,77.16,77.11,77.15,27579.0,71.2593,71.2778,71.2316,71.2685,27579.0
2022-08-19 13:45:00,77.16,77.17,77.13,77.16,40939.0,71.2778,71.287,71.2501,71.2778,40939.0
2022-08-19 13:50:00,77.16,77.2,77.15,77.2,36206.0,71.2778,71.3147,71.2685,71.3147,36206.0
2022-08-19 13:55:00,77.2,77.21,77.14,77.15,32266.0,71.3147,71.324,71.2593,71.2685,32266.0
2022-08-19 14:00:00,77.15,77.15,77.08,77.12,31373.0,71.2685,71.2685,71.2039,71.2408,31373.0
2022-08-19 14:05:00,77.11,77.14,77.06,77.07,38440.0,71.2316,71.2593,71.1854,71.1946,38440.0
2022-08-19 14:10:00,77.07,77.09,76.99,77.0,50263.0,71.1946,71.2131,71.1207,71.13,50263.0
2022-08-19 14:15:00,77.0,77.0,76.96,76.99,46041.0,71.13,71.13,71.093,71.1207,46041.0
2022-08-19 14:20:00,76.99,77.0,76.96,76.97,39831.0,71.1207,71.13,71.093,71.1023,39831.0
2022-08-19 14:25:00,76.98,77.0,76.95,76.97,49531.0,71.1115,71.13,71.0838,71.1023,49531.0
2022-08-19 14:30:00,76.96,76.96,76.89,76.92,59628.0,71.093,71.093,71.0284,71.0561,59628.0
2022-08-19 14:35:00,76.92,76.92,76.86,76.86,47002.0,71.0561,71.0561,71.0006,71.0006,47002.0
2022-08-19 14:40:00,76.87,76.9,76.84,76.9,39794.0,71.0099,71.0376,70.9822,71.0376,39794.0
2022-08-19 14:45:00,76.9,76.93,76.87,76.91,38980.0,71.0376,71.0653,71.0099,71.0468,38980.0
2022-08-19 14:50:00,76.91,76.92,76.86,76.87,62302.0,71.0468,71.0561,71.0006,71.0099,62302.0
2022-08-19 14:55:00,76.87,76.89,76.83,76.87,47908.0,71.0099,71.0284,70.9729,71.0099,47908.0
2022-08-19 15:00:00,76.88,76.9,76.79,76.8,48580.0,71.0191,71.0376,70.936,70.9452,48580.0
2022-08-19 15:05:00,76.8,76.83,76.77,76.82,55026.0,70.9452,70.9729,70.9175,70.9637,55026.0
2022-08-19 15:10:00,76.82,76.92,76.81,76.92,162508.0,70.9637,71.0561,70.9545,71.0561,162508.0
2022-08-19 15:15:00,76.92,76.95,76.9,76.92,204775.0,71.0561,71.0838,71.0376,71.0561,204775.0
2022-08-19 15:20:00,76.92,76.93,76.87,76.9,65480.0,71.0561,71.0653,71.0099,71.0376,65480.0
2022-08-19 15:25:00,76.9,76.91,76.86,76.91,76810.0,71.0376,71.0468,71.0006,71.0468,76810.0
2022-08-19 15:30:00,76.92,76.93,76.88,76.89,87230.0,71.0561,71.0653,71.0191,71.0284,87230.0
2022-08-19 15:35:00,76.9,76.92,76.87,76.91,119106.0,71.0376,71.0561,71.0099,71.0468,119106.0
2022-08-19 15:40:00,76.92,76.95,76.88,76.93,116166.0,71.0561,71.0838,71.0191,71.0653,116166.0
2022-08-19 15:45:00,76.94,76.96,76.91,76.95,114536.0,71.0745,71.093,71.0468,71.0838,114536.0
2022-08-19 15:50:00,76.95,77.04,76.94,76.97,299202.0,71.0838,71.1669,71.0745,71.1023,299202.0
2022-08-19 15:55:00,76.98,76.98,76.89,76.92,669689.0,71.1115,71.1115,71.0284,71.0561,669689.0
2022-08-22 09:30:00,76.69,76.69,76.45,76.62,244679.0,70.8436,70.8436,70.6219,70.7789,244679.0
2022-08-22 09:35:00,76.62,76.67,76.52,76.59,145314.0,70.7789,70.8251,70.6866,70.7512,145314.0
2022-08-22 09:40:00,76.58,76.67,76.56,76.63,82092.0,70.742,70.8251,70.7235,70.7882,82092.0
2022-08-22 09:45:00,76.63,76.66,76.57,76.57,163088.0,70.7882,70.8159,70.7328,70.7328,163088.0
2022-08-22 09:50:00,76.57,76.62,76.53,76.58,188838.0,70.7328,70.7789,70.6958,70.742,188838.0
2022-08-22 09:55:00,76.58,76.68,76.55,76.67,173460.0,70.742,70.8344,70.7143,70.8251,173460.0
2022-08-22 10:00:00,76.67,76.7,76.64,76.66,114509.0,70.8251,70.8528,70.7974,70.8159,114509.0
2022-08-22 10:05:00,76.66,76.68,76.58,76.62,108276.0,70.8159,70.8344,70.742,70.7789,108276.0
2022-08-22 10:10:00,76.61,76.64,76.57,76.58,47960.0,70.7697,70.7974,70.7328,70.742,47960.0
2022-08-22 10:15:00,76.57,76.58,76.52,76.55,34245.0,70.7328,70.742,70.6866,70.7143,34245.0
2022-08-22 10:20:00,76.55,76.57,76.52,76.53,39958.0,70.7143,70.7328,70.6866,70.6958,39958.0
2022-08-22 10:25:00,76.53,76.58,76.51,76.51,38401.0,70.6958,70.742,70.6773,70.6773,38401.0
2022-08-22 10:30:00,76.5,76.59,76.49,76.58,44126.0,70.6681,70.7512,70.6589,70.742,44126.0
2022-08-22 10:35:00,76.58,76.6,76.5,76.52,64148.0,70.742,70.7605,70.6681,70.6866,64148.0
2022-08-22 10:40:00,76.51,76.58,76.51,76.52,47017.0,70.6773,70.742,70.6773,70.6866,47017.0
2022-08-22 10:45:00,76.51,76.53,76.5,76.52,51509.0,70.6773,70.6958,70.6681,70.6866,51509.0
2022-08-22 10:50:00,76.51,76.52,76.43,76.47,81318.0,70.6773,70.6866,70.6034,70.6404,81318.0
2022-08-22 10:55:00,76.45,76.47,76.41,76.42,70390.0,70.6219,70.6404,70.5849,70.5942,70390.0
2022-08-22 11:00:00,76.42,76.53,76.42,76.5,48695.0,70.5942,70.6958,70.5942,70.6681,48695.0
2022-08-22 11:05:00,76.51,76.55,76.5,76.55,62323.0,70.6773,70.7143,70.6681,70.7143,62323.0
2022-08-22 11:10:00,76.56,76.56,76.53,76.54,42499.0,70.7235,70.7235,70.6958,70.705,42499.0
2022-08-22 11:15:00,76.53,76.56,76.5,76.51,27922.0,70.6958,70.7235,70.6681,70.6773,27922.0
2022-08-22 11:20:00,76.51,76.52,76.44,76.44,36939.0,70.6773,70.6866,70.6127,70.6127,36939.0
2022-08-22 11:25:00,76.44,76.45,76.41,76.44,45430.0,70.6127,70.6219,70.5849,70.6127,45430.0
2022-08-22 11:30:00,76.44,76.47,76.42,76.45,32197.0,70.6127,70.6404,70.5942,70.6219,32197.0
2022-08-22 11:35:00,76.44,76.47,76.44,76.46,29046.0,70.6127,70.6404,70.6127,70.6311,29046.0
2022-08-22 11:40:00,76.47,76.49,76.4,76.42,53659.0,70.6404,70.6589,70.5757,70.5942,53659.0
2022-08-22 11:45:00,76.41,76.42,76.36,76.4,47356.0,70.5849,70.5942,70.5388,70.5757,47356.0
2022-08-22 11:50:00,76.41,76.47,76.4,76.42,55022.0,70.5849,70.6404,70.5757,70.5942,55022.0
2022-08-22 11:55:00,76.41,76.42,76.37,76.37,32698.0,70.5849,70.5942,70.548,70.548,32698.0
2022-08-22 12:00:00,76.37,76.41,76.35,76.39,33042.0,70.548,70.5849,70.5295,70.5665,33042.0
2022-08-22 12:05:00,76.39,76.41,76.33,76.33,44733.0,70.5665,70.5849,70.511,70.511,44733.0
2022-08-22 12:10:00,76.33,76.37,76.33,76.36,29793.0,70.511,70.548,70.511,70.5388,29793.0
2022-08-22 12:15:00,76.36,76.38,76.33,76.34,22258.0,70.5388,70.5572,70.511,70.5203,22258.0
2022-08-22 12:20:00,76.35,76.42,76.35,76.41,25218.0,70.5295,70.5942,70.5295,70.5849,25218.0
2022-08-22 12:25:00,76.41,76.43,76.35,76.36,32257.0,70.5849,70.6034,70.5295,70.5388,32257.0
2022-08-22 12:30:00,76.36,76.38,76.33,76.34,25600.0,70.5388,70.5572,70.511,70.5203,25600.0
2022-08-22 12:35:00,76.34,76.36,76.33,76.35,43201.0,70.5203,70.5388,70.511,70.5295,43201.0
2022-08-22 12:40:00,76.34,76.35,76.28,76.29,38266.0,70.5203,70.5295,70.4649,70.4741,38266.0
2022-08-22 12:45:00,76.28,76.29,76.21,76.27,37180.0,70.4649,70.4741,70.4002,70.4556,37180.0
2022-08-22 12:50:00,76.27,76.27,76.19,76.2,27064.0,70.4556,70.4556,70.3817,70.391,27064.0
2022-08-22 12:55:00,76.2,76.22,76.19,76.21,38672.0,70.391,70.4094,70.3817,70.4002,38672.0
2022-08-22 13:00:00,76.21,76.24,76.18,76.19,50067.0,70.4002,70.4279,70.3725,70.3817,50067.0
2022-08-22 13:05:00,76.18,76.19,76.15,76.15,26188.0,70.3725,70.3817,70.3448,70.3448,26188.0
2022-08-22 13:10:00,76.15,76.18,76.11,76.18,48422.0,70.3448,70.3725,70.3078,70.3725,48422.0
2022-08-22 13:15:00,76.18,76.2,76.16,76.16,31138.0,70.3725,70.391,70.354,70.354,31138.0
2022-08-22 13:20:00,76.15,76.17,76.12,76.13,47589.0,70.3448,70.3632,70.3171,70.3263,47589.0
2022-08-22 13:25:00,76.14,76.16,76.12,76.14,47182.0,70.3355,70.354,70.3171,70.3355,47182.0
2022-08-22 13:30:00,76.14,76.14,76.06,76.07,36485.0,70.3355,70.3355,70.2616,70.2709,36485.0
2022-08-22 13:35:00,76.06,76.09,76.05,76.07,38203.0,70.2616,70.2893,70.2524,70.2709,38203.0
2022-08-22 13:40:00,76.07,76.12,76.06,76.1,31380.0,70.2709,70.3171,70.2616,70.2986,31380.0
2022-08-22 13:45:00,76.11,76.13,76.09,76.11,51441.0,70.3078,70.3263,70.2893,70.3078,51441.0
2022-08-22 13:50:00,76.1,76.11,76.04,76.04,38866.0,70.2986,70.3078,70.2432,70.2432,38866.0
2022-08-22 13:55:00,76.04,76.06,76.01,76.03,105362.0,70.2432,70.2616,70.2154,70.2339,105362.0
2022-08-22 14:00:00,76.02,76.08,76.01,76.07,33228.0,70.2247,70.2801,70.2154,70.2709,33228.0
2022-08-22 14:05:00,76.08,76.11,76.06,76.07,36156.0,70.2801,70.3078,70.2616,70.2709,36156.0
2022-08-22 14:10:00,76.07,76.09,76.06,76.09,51200.0,70.2709,70.2893,70.2616,70.2893,51200.0
2022-08-22 14:15:00,76.08,76.12,76.07,76.11,51551.0,70.2801,70.3171,70.2709,70.3078,51551.0
2022-08-22 14:20:00,76.11,76.13,76.09,76.11,48015.0,70.3078,70.3263,70.2893,70.3078,48015.0
2022-08-22 14:25:00,76.11,76.15,76.1,76.15,35494.0,70.3078,70.3448,70.2986,70.3448,35494.0
2022-08-22 14:30:00,76.15,76.17,76.12,76.13,28339.0,70.3448,70.3632,70.3171,70.3263,28339.0
2022-08-22 14:35:00,76.13,76.15,76.1,76.11,45113.0,70.3263,70.3448,70.2986,70.3078,45113.0
2022-08-22 14:40:00,76.11,76.12,76.07,76.07,71160.0,70.3078,70.3171,70.2709,70.2709,71160.0
2022-08-22 14:45:00,76.07,76.08,76.03,76.03,31442.0,70.2709,70.2801,70.2339,70.2339,31442.0
2022-08-22 14:50:00,76.03,76.05,76.0,76.02,39167.0,70.2339,70.2524,70.2062,70.2247,39167.0
2022-08-22 14:55:00,76.02,76.05,76.0,76.03,49852.0,70.2247,70.2524,70.2062,70.2339,49852.0
2022-08-22 15:00:00,76.03,76.09,76.03,76.04,60564.0,70.2339,70.2893,70.2339,70.2432,60564.0
2022-08-22 15:05:00,76.05,76.11,76.03,76.11,55486.0,70.2524,70.3078,70.2339,70.3078,55486.0
2022-08-22 15:10:00,76.12,76.16,76.11,76.15,81684.0,70.3171,70.354,70.3078,70.3448,81684.0
2022-08-22 15:15:00,76.15,76.17,76.12,76.13,69093.0,70.3448,70.3632,70.3171,70.3263,69093.0
2022-08-22 15:20:00,76.13,76.18,76.12,76.16,71545.0,70.3263,70.3725,70.3171,70.354,71545.0
2022-08-22 15:25:00,76.16,76.18,76.1,76.12,55971.0,70.354,70.3725,70.2986,70.3171,55971.0
2022-08-22 15:30:00,76.12,76.14,76.04,76.06,92874.0,70.3171,70.3355,70.2432,70.2616,92874.0
2022-08-22 15:35:00,76.07,76.14,76.05,76.12,117656.0,70.2709,70.3355,70.2524,70.3171,117656.0
2022-08-22 15:40:00,76.12,76.14,76.0,76.01,139824.0,70.3171,70.3355,70.2062,70.2154,139824.0
2022-08-22 15:45:00,76.01,76.07,76.0,76.06,226691.0,70.2154,70.2709,70.2062,70.2616,226691.0
2022-08-22 15:50:00,76.06,76.16,76.04,76.1,356031.0,70.2616,70.354,70.2432,70.2986,356031.0
2022-08-22 15:55:00,76.11,76.15,76.07,76.14,530652.0,70.3078,70.3448,70.2709,70.3355,530652.0
2022-08-23 09:30:00,75.85,75.91,75.7,75.79,251470.0,70.0676,70.1231,69.9291,70.0122,251470.0
2022-08-23 09:35:00,75.79,75.87,75.73,75.75,223274.0,70.0122,70.0861,69.9568,69.9753,223274.0
2022-08-23 09:40:00,75.75,75.79,75.66,75.68,165990.0,69.9753,70.0122,69.8921,69.9106,165990.0
2022-08-23 09:45:00,75.69,75.75,75.62,75.65,242646.0,69.9198,69.9753,69.8552,69.8829,242646.0
2022-08-23 09:50:00,75.65,75.73,75.57,75.65,238731.0,69.8829,69.9568,69.809,69.8829,238731.0
2022-08-23 09:55:00,75.65,75.69,75.62,75.66,138132.0,69.8829,69.9198,69.8552,69.8921,138132.0
2022-08-23 10:00:00,75.66,75.76,75.65,75.71,146504.0,69.8921,69.9845,69.8829,69.9383,146504.0
2022-08-23 10:05:00,75.71,75.8,75.67,75.79,70421.0,69.9383,70.0215,69.9014,70.0122,70421.0
2022-08-23 10:10:00,75.79,75.87,75.74,75.75,84903.0,70.0122,70.0861,69.966,69.9753,84903.0
2022-08-23 10:15:00,75.75,75.76,75.63,75.69,239380.0,69.9753,69.9845,69.8644,69.9198,239380.0
2022-08-23 10:20:00,75.68,75.75,75.67,75.72,154862.0,69.9106,69.9753,69.9014,69.9476,154862.0
2022-08-23 10:25:00,75.72,75.76,75.69,75.7,87410.0,69.9476,69.9845,69.9198,69.9291,87410.0
2022-08-23 10:30:00,75.7,75.85,75.68,75.83,62973.0,69.9291,70.0676,69.9106,70.0492,62973.0
2022-08-23 10:35:00,75.84,75.84,75.74,75.74,82089.0,70.0584,70.0584,69.966,69.966,82089.0
2022-08-23 10:40:00,75.73,75.74,75.63,75.68,53111.0,69.9568,69.966,69.8644,69.9106,53111.0
2022-08-23 10:45:00,75.67,75.73,75.66,75.71,56439.0,69.9014,69.9568,69.8921,69.9383,56439.0
2022-08-23 10:50:00,75.72,75.77,75.6,75.61,77285.0,69.9476,69.9937,69.8367,69.8459,77285.0
2022-08-23 10:55:00,75.61,75.64,75.56,75.6,98302.0,69.8459,69.8736,69.7997,69.8367,98302.0
2022-08-23 11:00:00,75.6,75.63,75.49,75.54,70792.0,69.8367,69.8644,69.7351,69.7813,70792.0
2022-08-23 11:05:00,75.55,75.55,75.47,75.48,84556.0,69.7905,69.7905,69.7166,69.7258,84556.0
2022-08-23 11:10:00,75.48,75.58,75.47,75.57,58410.0,69.7258,69.8182,69.7166,69.809,58410.0
2022-08-23 11:15:00,75.58,75.69,75.57,75.67,100435.0,69.8182,69.9198,69.809,69.9014,100435.0
2022-08-23 11:20:00,75.67,75.71,75.64,75.67,55516.0,69.9014,69.9383,69.8736,69.9014,55516.0
2022-08-23 11:25:00,75.67,75.69,75.64,75.68,51500.0,69.9014,69.9198,69.8736,69.9106,51500.0
2022-08-23 11:30:00,75.68,75.79,75.68,75.78,155480.0,69.9106,70.0122,69.9106,70.003,155480.0
2022-08-23 11:35:00,75.78,75.82,75.75,75.8,181667.0,70.003,70.0399,69.9753,70.0215,181667.0
2022-08-23 11:40:00,75.81,75.83,75.74,75.78,97314.0,70.0307,70.0492,69.966,70.003,97314.0
2022-08-23 11:45:00,75.78,75.81,75.75,75.8,100344.0,70.003,70.0307,69.9753,70.0215,100344.0
2022-08-23 11:50:00,75.8,75.81,75.77,75.81,32524.0,70.0215,70.0307,69.9937,70.0307,32524.0
2022-08-23 11:55:00,75.8,75.8,75.72,75.77,38988.0,70.0215,70.0215,69.9476,69.9937,38988.0
2022-08-23 12:00:00,75.77,75.79,75.74,75.75,45516.0,69.9937,70.0122,69.966,69.9753,45516.0
2022-08-23 12:05:00,75.75,75.81,75.71,75.81,31581.0,69.9753,70.0307,69.9383,70.0307,31581.0
2022-08-23 12:10:00,75.81,75.82,75.75,75.76,27272.0,70.0307,70.0399,69.9753,69.9845,27272.0
2022-08-23 12:15:00,75.75,75.76,75.69,75.71,31672.0,69.9753,69.9845,69.9198,69.9383,31672.0
2022-08-23 12:20:00,75.71,75.74,75.65,75.66,47071.0,69.9383,69.966,69.8829,69.8921,47071.0
2022-08-23 12:25:00,75.66,75.73,75.63,75.65,158572.0,69.8921,69.9568,69.8644,69.8829,158572.0
2022-08-23 12:30:00,75.65,75.72,75.64,75.71,89160.0,69.8829,69.9476,69.8736,69.9383,89160.0
2022-08-23 12:35:00,75.72,75.81,75.71,75.77,38972.0,69.9476,70.0307,69.9383,69.9937,38972.0
2022-08-23 12:40:00,75.78,75.83,75.77,75.81,25672.0,70.003,70.0492,69.9937,70.0307,25672.0
2022-08-23 12:45:00,75.81,75.82,75.78,75.79,32162.0,70.0307,70.0399,70.003,70.0122,32162.0
2022-08-23 12:50:00,75.79,75.8,75.76,75.78,23812.0,70.0122,70.0215,69.9845,70.003,23812.0
2022-08-23 12:55:00,75.78,75.79,75.75,75.77,28038.0,70.003,70.0122,69.9753,69.9937,28038.0
2022-08-23 13:00:00,75.77,75.8,75.76,75.78,33861.0,69.9937,70.0215,69.9845,70.003,33861.0
2022-08-23 13:05:00,75.78,75.78,75.71,75.72,33042.0,70.003,70.003,69.9383,69.9476,33042.0
2022-08-23 13:10:00,75.72,75.75,75.72,75.75,48705.0,69.9476,69.9753,69.9476,69.9753,48705.0
2022-08-23 13:15:00,75.75,75.79,75.74,75.75,33362.0,69.9753,70.0122,69.966,69.9753,33362.0
2022-08-23 13:20:00,75.74,75.78,75.72,75.72,24580.0,69.966,70.003,69.9476,69.9476,24580.0
2022-08-23 13:25:00,75.73,75.85,75.72,75.84,63090.0,69.9568,70.0676,69.9476,70.0584,63090.0
2022-08-23 13:30:00,75.84,75.9,75.84,75.87,38285.0,70.0584,70.1138,70.0584,70.0861,38285.0
2022-08-23 13:35:00,75.87,75.87,75.79,75.79,27768.0,70.0861,70.0861,70.0122,70.0122,27768.0
2022-08-23 13:40:00,75.79,75.81,75.75,75.77,31744.0,70.0122,70.0307,69.9753,69.9937,31744.0
2022-08-23 13:45:00,75.77,75.78,75.73,75.75,20777.0,69.9937,70.003,69.9568,69.9753,20777.0
2022-08-23 13:50:00,75.74,75.74,75.66,75.69,102424.0,69.966,69.966,69.8921,69.9198,102424.0
2022-08-23 13:55:00,75.7,75.72,75.68,75.68,36719.0,69.9291,69.9476,69.9106,69.9106,36719.0
2022-08-23 14:00:00,75.67,75.68,75.61,75.63,31620.0,69.9014,69.9106,69.8459,69.8644,31620.0
2022-08-23 14:05:00,75.62,75.66,75.62,75.63,19273.0,69.8552,69.8921,69.8552,69.8644,19273.0
2022-08-23 14:10:00,75.64,75.65,75.58,75.6,33606.0,69.8736,69.8829,69.8182,69.8367,33606.0
2022-08-23 14:15:00,75.6,75.65,75.6,75.63,30374.0,69.8367,69.8829,69.8367,69.8644,30374.0
2022-08-23 14:20:00,75.63,75.66,75.63,75.65,42300.0,69.8644,69.8921,69.8644,69.8829,42300.0
2022-08-23 14:25:00,75.65,75.67,75.62,75.66,31344.0,69.8829,69.9014,69.8552,69.8921,31344.0
2022-08-23 14:30:00,75.66,75.69,75.64,75.67,31168.0,69.8921,69.9198,69.8736,69.9014,31168.0
2022-08-23 14:35:00,75.66,75.71,75.66,75.71,31162.0,69.8921,69.9383,69.8921,69.9383,31162.0
2022-08-23 14:40:00,75.71,75.75,75.7,75.73,26681.0,69.9383,69.9753,69.9291,69.9568,26681.0
2022-08-23 14:45:00,75.72,75.72,75.66,75.69,32885.0,69.9476,69.9476,69.8921,69.9198,32885.0
2022-08-23 14:50:00,75.68,75.7,75.66,75.66,28804.0,69.9106,69.9291,69.8921,69.8921,28804.0
2022-08-23 14:55:00,75.66,75.73,75.66,75.71,97788.0,69.8921,69.9568,69.8921,69.9383,97788.0
2022-08-23 15:00:00,75.72,75.76,75.71,75.75,55035.0,69.9476,69.9845,69.9383,69.9753,55035.0
2022-08-23 15:05:00,75.75,75.79,75.74,75.79,26581.0,69.9753,70.0122,69.966,70.0122,26581.0
2022-08-23 15:10:00,75.79,75.81,75.74,75.76,88814.0,70.0122,70.0307,69.966,69.9845,88814.0
2022-08-23 15:15:00,75.76,75.86,75.76,75.86,51123.0,69.9845,70.0769,69.9845,70.0769,51123.0
2022-08-23 15:20:00,75.85,75.87,75.8,75.81,58320.0,70.0676,70.0861,70.0215,70.0307,58320.0
2022-08-23 15:25:00,75.81,75.86,75.79,75.85,113283.0,70.0307,70.0769,70.0122,70.0676,113283.0
2022-08-23 15:30:00,75.86,75.87,75.79,75.84,124930.0,70.0769,70.0861,70.0122,70.0584,124930.0
2022-08-23 15:35:00,75.84,75.86,75.8,75.81,162527.0,70.0584,70.0769,70.0215,70.0307,162527.0
2022-08-23 15:40:00,75.81,75.89,75.8,75.86,251595.0,70.0307,70.1046,70.0215,70.0769,251595.0
2022-08-23 15:45:00,75.86,75.86,75.78,75.84,268454.0,70.0769,70.0769,70.003,70.0584,268454.0
2022-08-23 15:50:00,75.83,75.9,75.78,75.85,517128.0,70.0492,70.1138,70.003,70.0676,517128.0
2022-08-23 15:55:00,75.85,75.88,75.78,75.79,1733834.0,70.0676,70.0954,70.003,70.0122,1733834.0
2022-08-24 09:30:00,75.93,75.93,75.69,75.76,204016.0,70.1415,70.1415,69.9198,69.9845,204016.0
2022-08-24 09:35:00,75.74,75.79,75.7,75.77,201965.0,69.966,70.0122,69.9291,69.9937,201965.0
2022-08-24 09:40:00,75.77,75.91,75.76,75.86,89233.0,69.9937,70.1231,69.9845,70.0769,89233.0
2022-08-24 09:45:00,75.87,75.96,75.87,75.92,58212.0,70.0861,70.1693,70.0861,70.1323,58212.0
2022-08-24 09:50:00,75.93,75.93,75.84,75.86,41230.0,70.1415,70.1415,70.0584,70.0769,41230.0
2022-08-24 09:55:00,75.86,75.87,75.77,75.77,47192.0,70.0769,70.0861,69.9937,69.9937,47192.0
2022-08-24 10:00:00,75.78,75.85,75.72,75.73,86785.0,70.003,70.0676,69.9476,69.9568,86785.0
2022-08-24 10:05:00,75.73,75.8,75.71,75.77,57852.0,69.9568,70.0215,69.9383,69.9937,57852.0
2022-08-24 10:10:00,75.77,75.83,75.77,75.81,51789.0,69.9937,70.0492,69.9937,70.0307,51789.0
2022-08-24 10:15:00,75.82,75.86,75.78,75.86,54949.0,70.0399,70.0769,70.003,70.0769,54949.0
2022-08-24 10:20:00,75.86,75.89,75.83,75.85,202383.0,70.0769,70.1046,70.0492,70.0676,202383.0
2022-08-24 10:25:00,75.84,75.88,75.83,75.83,98022.0,70.0584,70.0954,70.0492,70.0492,98022.0
2022-08-24 10:30:00,75.83,75.87,75.8,75.84,62394.0,70.0492,70.0861,70.0215,70.0584,62394.0
2022-08-24 10:35:00,75.85,75.9,75.84,75.88,85132.0,70.0676,70.1138,70.0584,70.0954,85132.0
2022-08-24 10:40:00,75.87,75.88,75.82,75.88,163903.0,70.0861,70.0954,70.0399,70.0954,163903.0
2022-08-24 10:45:00,75.89,75.94,75.87,75.93,127025.0,70.1046,70.1508,70.0861,70.1415,127025.0
2022-08-24 10:50:00,75.92,75.96,75.9,75.92,48260.0,70.1323,70.1693,70.1138,70.1323,48260.0
2022-08-24 10:55:00,75.93,75.94,75.9,75.92,41396.0,70.1415,70.1508,70.1138,70.1323,41396.0
2022-08-24 11:00:00,75.93,75.96,75.91,75.94,37798.0,70.1415,70.1693,70.1231,70.1508,37798.0
2022-08-24 11:05:00,75.94,75.96,75.87,75.87,43458.0,70.1508,70.1693,70.0861,70.0861,43458.0
2022-08-24 11:10:00,75.87,75.95,75.83,75.95,71470.0,70.0861,70.16,70.0492,70.16,71470.0
2022-08-24 11:15:00,75.95,76.07,75.94,76.03,341884.0,70.16,70.2709,70.1508,70.2339,341884.0
2022-08-24 11:20:00,76.03,76.06,76.02,76.06,49741.0,70.2339,70.2616,70.2247,70.2616,49741.0
2022-08-24 11:25:00,76.05,76.09,76.05,76.08,71222.0,70.2524,70.2893,70.2524,70.2801,71222.0
2022-08-24 11:30:00,76.08,76.15,76.08,76.11,54131.0,70.2801,70.3448,70.2801,70.3078,54131.0
2022-08-24 11:35:00,76.1,76.12,76.08,76.09,38364.0,70.2986,70.3171,70.2801,70.2893,38364.0
2022-08-24 11:40:00,76.08,76.1,76.02,76.05,280808.0,70.2801,70.2986,70.2247,70.2524,280808.0
2022-08-24 11:45:00,76.05,76.08,76.04,76.06,51635.0,70.2524,70.2801,70.2432,70.2616,51635.0
2022-08-24 11:50:00,76.06,76.13,76.05,76.12,274922.0,70.2616,70.3263,70.2524,70.3171,274922.0
2022-08-24 11:55:00,76.12,76.13,76.07,76.08,86818.0,70.3171,70.3263,70.2709,70.2801,86818.0
2022-08-24 12:00:00,76.08,76.08,76.02,76.05,59705.0,70.2801,70.2801,70.2247,70.2524,59705.0
2022-08-24 12:05:00,76.05,76.07,76.04,76.07,61789.0,70.2524,70.2709,70.2432,70.2709,61789.0
2022-08-24 12:10:00,76.06,76.09,76.05,76.05,62005.0,70.2616,70.2893,70.2524,70.2524,62005.0
2022-08-24 12:15:00,76.06,76.11,76.06,76.07,67603.0,70.2616,70.3078,70.2616,70.2709,67603.0
2022-08-24 12:20:00,76.08,76.08,75.99,76.01,216629.0,70.2801,70.2801,70.197,70.2154,216629.0
2022-08-24 12:25:00,76.01,76.02,75.98,75.98,46304.0,70.2154,70.2247,70.1877,70.1877,46304.0
2022-08-24 12:30:00,75.98,75.99,75.89,75.91,175841.0,70.1877,70.197,70.1046,70.1231,175841.0
2022-08-24 12:35:00,75.91,75.92,75.79,75.81,96300.0,70.1231,70.1323,70.0122,70.0307,96300.0
2022-08-24 12:40:00,75.8,75.84,75.68,75.7,139835.0,70.0215,70.0584,69.9106,69.9291,139835.0
2022-08-24 12:45:00,75.7,75.77,75.69,75.74,82538.0,69.9291,69.9937,69.9198,69.966,82538.0
2022-08-24 12:50:00,75.74,75.75,75.7,75.72,123440.0,69.966,69.9753,69.9291,69.9476,123440.0
2022-08-24 12:55:00,75.71,75.75,75.7,75.71,61627.0,69.9383,69.9753,69.9291,69.9383,61627.0
2022-08-24 13:00:00,75.72,75.73,75.68,75.7,74787.0,69.9476,69.9568,69.9106,69.9291,74787.0
2022-08-24 13:05:00,75.7,75.78,75.69,75.76,293090.0,69.9291,70.003,69.9198,69.9845,293090.0
2022-08-24 13:10:00,75.77,75.79,75.75,75.77,62930.0,69.9937,70.0122,69.9753,69.9937,62930.0
2022-08-24 13:15:00,75.77,75.77,75.72,75.72,59864.0,69.9937,69.9937,69.9476,69.9476,59864.0
2022-08-24 13:20:00,75.72,75.76,75.7,75.71,72883.0,69.9476,69.9845,69.9291,69.9383,72883.0
2022-08-24 13:25:00,75.71,75.73,75.68,75.69,147477.0,69.9383,69.9568,69.9106,69.9198,147477.0
2022-08-24 13:30:00,75.68,75.73,75.66,75.67,62407.0,69.9106,69.9568,69.8921,69.9014,62407.0
2022-08-24 13:35:00,75.67,75.73,75.67,75.73,87263.0,69.9014,69.9568,69.9014,69.9568,87263.0
2022-08-24 13:40:00,75.72,75.74,75.7,75.73,73030.0,69.9476,69.966,69.9291,69.9568,73030.0
2022-08-24 13:45:00,75.73,75.79,75.73,75.77,63267.0,69.9568,70.0122,69.9568,69.9937,63267.0
2022-08-24 13:50:00,75.76,75.82,75.76,75.77,31524.0,69.9845,70.0399,69.9845,69.9937,31524.0
2022-08-24 13:55:00,75.77,75.8,75.77,75.78,14195.0,69.9937,70.0215,69.9937,70.003,14195.0
2022-08-24 14:00:00,75.79,75.82,75.78,75.82,26700.0,70.0122,70.0399,70.003,70.0399,26700.0
2022-08-24 14:05:00,75.81,75.85,75.79,75.82,189810.0,70.0307,70.0676,70.0122,70.0399,189810.0
2022-08-24 14:10:00,75.82,75.85,75.82,75.82,21490.0,70.0399,70.0676,70.0399,70.0399,21490.0
2022-08-24 14:15:00,75.82,75.86,75.82,75.85,38337.0,70.0399,70.0769,70.0399,70.0676,38337.0
2022-08-24 14:20:00,75.85,75.9,75.83,75.89,24445.0,70.0676,70.1138,70.0492,70.1046,24445.0
2022-08-24 14:25:00,75.89,75.89,75.86,75.87,50680.0,70.1046,70.1046,70.0769,70.0861,50680.0
2022-08-24 14:30:00,75.88,75.89,75.83,75.83,45080.0,70.0954,70.1046,70.0492,70.0492,45080.0
2022-08-24 14:35:00,75.83,75.87,75.83,75.87,54223.0,70.0492,70.0861,70.0492,70.0861,54223.0
2022-08-24 14:40:00,75.86,75.88,75.85,75.86,53442.0,70.0769,70.0954,70.0676,70.0769,53442.0
2022-08-24 14:45:00,75.87,75.87,75.82,75.83,31033.0,70.0861,70.0861,70.0399,70.0492,31033.0
2022-08-24 14:50:00,75.83,75.84,75.81,75.83,30871.0,70.0492,70.0584,70.0307,70.0492,30871.0
2022-08-24 14:55:00,75.82,75.87,75.81,75.86,29729.0,70.0399,70.0861,70.0307,70.0769,29729.0
2022-08-24 15:00:00,75.86,75.88,75.85,75.88,26024.0,70.0769,70.0954,70.0676,70.0954,26024.0
2022-08-24 15:05:00,75.88,75.93,75.87,75.91,48946.0,70.0954,70.1415,70.0861,70.1231,48946.0
2022-08-24 15:10:00,75.91,75.98,75.91,75.98,30549.0,70.1231,70.1877,70.1231,70.1877,30549.0
2022-08-24 15:15:00,75.97,75.99,75.96,75.99,22504.0,70.1785,70.197,70.1693,70.197,22504.0
2022-08-24 15:20:00,75.99,75.99,75.94,75.97,43126.0,70.197,70.197,70.1508,70.1785,43126.0
2022-08-24 15:25:00,75.97,75.98,75.91,75.92,61652.0,70.1785,70.1877,70.1231,70.1323,61652.0
2022-08-24 15:30:00,75.92,75.94,75.91,75.94,66156.0,70.1323,70.1508,70.1231,70.1508,66156.0
2022-08-24 15:35:00,75.94,76.02,75.94,76.0,192628.0,70.1508,70.2247,70.1508,70.2062,192628.0
2022-08-24 15:40:00,76.0,76.02,75.95,75.99,73962.0,70.2062,70.2247,70.16,70.197,73962.0
2022-08-24 15:45:00,75.99,76.01,75.98,76.0,96386.0,70.197,70.2154,70.1877,70.2062,96386.0
2022-08-24 15:50:00,76.0,76.02,75.96,75.98,184005.0,70.2062,70.2247,70.1693,70.1877,184005.0
2022-08-24 15:55:00,75.98,75.99,75.94,75.98,441396.0,70.1877,70.197,70.1508,70.1877,441396.0
2022-08-25 09:30:00,76.02,76.04,75.83,75.88,199059.0,70.2247,70.2432,70.0492,70.0954,199059.0
2022-08-25 09:35:00,75.88,75.91,75.81,75.83,223276.0,70.0954,70.1231,70.0307,70.0492,223276.0
2022-08-25 09:40:00,75.83,75.83,75.76,75.77,251210.0,70.0492,70.0492,69.9845,69.9937,251210.0
2022-08-25 09:45:00,75.78,75.9,75.76,75.88,81461.0,70.003,70.1138,69.9845,70.0954,81461.0
2022-08-25 09:50:00,75.86,75.91,75.82,75.9,66264.0,70.0769,70.1231,70.0399,70.1138,66264.0
2022-08-25 09:55:00,75.91,75.99,75.9,75.98,58810.0,70.1231,70.197,70.1138,70.1877,58810.0
2022-08-25 10:00:00,75.98,76.09,75.98,76.06,71254.0,70.1877,70.2893,70.1877,70.2616,71254.0
2022-08-25 10:05:00,76.06,76.06,76.02,76.03,115732.0,70.2616,70.2616,70.2247,70.2339,115732.0
2022-08-25 10:10:00,76.03,76.1,76.01,76.09,60405.0,70.2339,70.2986,70.2154,70.2893,60405.0
2022-08-25 10:15:00,76.09,76.12,76.06,76.07,128939.0,70.2893,70.3171,70.2616,70.2709,128939.0
2022-08-25 10:20:00,76.07,76.15,76.03,76.14,406089.0,70.2709,70.3448,70.2339,70.3355,406089.0
2022-08-25 10:25:00,76.14,76.19,76.02,76.06,183904.0,70.3355,70.3817,70.2247,70.2616,183904.0
2022-08-25 10:30:00,76.06,76.08,76.02,76.03,56312.0,70.2616,70.2801,70.2247,70.2339,56312.0
2022-08-25 10:35:00,76.03,76.11,76.01,76.1,54194.0,70.2339,70.3078,70.2154,70.2986,54194.0
2022-08-25 10:40:00,76.11,76.12,76.09,76.12,31024.0,70.3078,70.3171,70.2893,70.3171,31024.0
2022-08-25 10:45:00,76.12,76.16,76.11,76.12,22488.0,70.3171,70.354,70.3078,70.3171,22488.0
2022-08-25 10:50:00,76.12,76.13,76.04,76.05,22496.0,70.3171,70.3263,70.2432,70.2524,22496.0
2022-08-25 10:55:00,76.04,76.13,76.04,76.09,34273.0,70.2432,70.3263,70.2432,70.2893,34273.0
2022-08-25 11:00:00,76.09,76.11,76.02,76.02,26372.0,70.2893,70.3078,70.2247,70.2247,26372.0
2022-08-25 11:05:00,76.02,76.03,75.99,76.02,22344.0,70.2247,70.2339,70.197,70.2247,22344.0
2022-08-25 11:10:00,76.02,76.04,75.98,75.99,25459.0,70.2247,70.2432,70.1877,70.197,25459.0
2022-08-25 11:15:00,75.99,75.99,75.88,75.91,33727.0,70.197,70.197,70.0954,70.1231,33727.0
2022-08-25 11:20:00,75.91,75.95,75.88,75.89,26527.0,70.1231,70.16,70.0954,70.1046,26527.0
2022-08-25 11:25:00,75.9,75.93,75.87,75.87,18799.0,70.1138,70.1415,70.0861,70.0861,18799.0
2022-08-25 11:30:00,75.88,75.93,75.86,75.86,27027.0,70.0954,70.1415,70.0769,70.0769,27027.0
2022-08-25 11:35:00,75.86,75.94,75.85,75.94,19823.0,70.0769,70.1508,70.0676,70.1508,19823.0
2022-08-25 11:40:00,75.93,75.95,75.9,75.93,19942.0,70.1415,70.16,70.1138,70.1415,19942.0
2022-08-25 11:45:00,75.92,75.93,75.88,75.88,19950.0,70.1323,70.1415,70.0954,70.0954,19950.0
2022-08-25 11:50:00,75.88,75.89,75.82,75.82,26172.0,70.0954,70.1046,70.0399,70.0399,26172.0
2022-08-25 11:55:00,75.83,75.89,75.81,75.89,27948.0,70.0492,70.1046,70.0307,70.1046,27948.0
2022-08-25 12:00:00,75.88,75.9,75.85,75.85,10917.0,70.0954,70.1138,70.0676,70.0676,10917.0
2022-08-25 12:05:00,75.84,75.86,75.79,75.79,16631.0,70.0584,70.0769,70.0122,70.0122,16631.0
2022-08-25 12:10:00,75.79,75.82,75.71,75.73,27944.0,70.0122,70.0399,69.9383,69.9568,27944.0
2022-08-25 12:15:00,75.72,75.75,75.69,75.75,21988.0,69.9476,69.9753,69.9198,69.9753,21988.0
2022-08-25 12:20:00,75.76,75.77,75.74,75.76,20233.0,69.9845,69.9937,69.966,69.9845,20233.0
2022-08-25 12:25:00,75.77,75.8,75.76,75.77,14879.0,69.9937,70.0215,69.9845,69.9937,14879.0
2022-08-25 12:30:00,75.77,75.77,75.72,75.75,14952.0,69.9937,69.9937,69.9476,69.9753,14952.0
2022-08-25 12:35:00,75.76,75.78,75.74,75.77,13228.0,69.9845,70.003,69.966,69.9937,13228.0
2022-08-25 12:40:00,75.77,75.77,75.71,75.74,21818.0,69.9937,69.9937,69.9383,69.966,21818.0
2022-08-25 12:45:00,75.75,75.76,75.66,75.67,42256.0,69.9753,69.9845,69.8921,69.9014,42256.0
2022-08-25 12:50:00,75.68,75.73,75.67,75.71,25967.0,69.9106,69.9568,69.9014,69.9383,25967.0
2022-08-25 12:55:00,75.71,75.76,75.71,75.76,41040.0,69.9383,69.9845,69.9383,69.9845,41040.0
2022-08-25 13:00:00,75.76,75.81,75.74,75.75,119338.0,69.9845,70.0307,69.966,69.9753,119338.0
2022-08-25 13:05:00,75.76,75.79,75.73,75.74,84308.0,69.9845,70.0122,69.9568,69.966,84308.0
2022-08-25 13:10:00,75.74,75.8,75.72,75.8,23490.0,69.966,70.0215,69.9476,70.0215,23490.0
2022-08-25 13:15:00,75.8,75.8,75.77,75.79,35913.0,70.0215,70.0215,69.9937,70.0122,35913.0
2022-08-25 13:20:00,75.78,75.85,75.78,75.85,33934.0,70.003,70.0676,70.003,70.0676,33934.0
2022-08-25 13:25:00,75.85,75.9,75.85,75.88,18273.0,70.0676,70.1138,70.0676,70.0954,18273.0
2022-08-25 13:30:00,75.88,75.92,75.88,75.9,34847.0,70.0954,70.1323,70.0954,70.1138,34847.0
2022-08-25 13:35:00,75.9,75.94,75.9,75.93,55905.0,70.1138,70.1508,70.1138,70.1415,55905.0
2022-08-25 13:40:00,75.94,75.97,75.92,75.97,23526.0,70.1508,70.1785,70.1323,70.1785,23526.0
2022-08-25 13:45:00,75.97,76.01,75.96,75.98,26265.0,70.1785,70.2154,70.1693,70.1877,26265.0
2022-08-25 13:50:00,75.99,75.99,75.95,75.98,17783.0,70.197,70.197,70.16,70.1877,17783.0
2022-08-25 13:55:00,75.98,75.99,75.95,75.98,12738.0,70.1877,70.197,70.16,70.1877,12738.0
2022-08-25 14:00:00,75.99,75.99,75.9,75.91,47999.0,70.197,70.197,70.1138,70.1231,47999.0
2022-08-25 14:05:00,75.9,75.94,75.87,75.93,54601.0,70.1138,70.1508,70.0861,70.1415,54601.0
2022-08-25 14:10:00,75.93,75.97,75.92,75.96,48045.0,70.1415,70.1785,70.1323,70.1693,48045.0
2022-08-25 14:15:00,75.96,75.97,75.92,75.93,15961.0,70.1693,70.1785,70.1323,70.1415,15961.0
2022-08-25 14:20:00,75.92,75.94,75.92,75.94,15307.0,70.1323,70.1508,70.1323,70.1508,15307.0
2022-08-25 14:25:00,75.94,75.99,75.93,75.98,26713.0,70.1508,70.197,70.1415,70.1877,26713.0
2022-08-25 14:30:00,75.98,76.0,75.96,75.98,30631.0,70.1877,70.2062,70.1693,70.1877,30631.0
2022-08-25 14:35:00,75.98,75.99,75.95,75.95,34578.0,70.1877,70.197,70.16,70.16,34578.0
2022-08-25 14:40:00,75.95,75.96,75.91,75.95,34304.0,70.16,70.1693,70.1231,70.16,34304.0
2022-08-25 14:45:00,75.94,75.95,75.9,75.94,31545.0,70.1508,70.16,70.1138,70.1508,31545.0
2022-08-25 14:50:00,75.94,75.94,75.9,75.93,28853.0,70.1508,70.1508,70.1138,70.1415,28853.0
2022-08-25 14:55:00,75.92,75.99,75.92,75.98,28054.0,70.1323,70.197,70.1323,70.1877,28054.0
2022-08-25 15:00:00,75.98,76.01,75.97,76.01,45397.0,70.1877,70.2154,70.1785,70.2154,45397.0
2022-08-25 15:05:00,76.02,76.03,75.98,76.0,77695.0,70.2247,70.2339,70.1877,70.2062,77695.0
2022-08-25 15:10:00,76.0,76.04,75.99,76.03,94962.0,70.2062,70.2432,70.197,70.2339,94962.0
2022-08-25 15:15:00,76.05,76.08,76.02,76.08,60184.0,70.2524,70.2801,70.2247,70.2801,60184.0
2022-08-25 15:20:00,76.08,76.12,76.07,76.12,54579.0,70.2801,70.3171,70.2709,70.3171,54579.0
2022-08-25 15:25:00,76.12,76.14,76.1,76.13,99774.0,70.3171,70.3355,70.2986,70.3263,99774.0
2022-08-25 15:30:00,76.13,76.13,76.04,76.06,53172.0,70.3263,70.3263,70.2432,70.2616,53172.0
2022-08-25 15:35:00,76.06,76.13,76.05,76.13,129913.0,70.2616,70.3263,70.2524,70.3263,129913.0
2022-08-25 15:40:00,76.13,76.24,76.11,76.23,152842.0,70.3263,70.4279,70.3078,70.4187,152842.0
2022-08-25 15:45:00,76.22,76.29,76.2,76.27,144147.0,70.4094,70.4741,70.391,70.4556,144147.0
2022-08-25 15:50:00,76.28,76.29,76.19,76.25,359913.0,70.4649,70.4741,70.3817,70.4371,359913.0
2022-08-25 15:55:00,76.25,76.34,76.21,76.34,613873.0,70.4371,70.5203,70.4002,70.5203,613873.0
2022-08-26 09:30:00,76.38,76.48,76.32,76.33,305116.0,70.5572,70.6496,70.5018,70.511,305116.0
2022-08-26 09:35:00,76.33,76.39,76.3,76.38,183623.0,70.511,70.5665,70.4833,70.5572,183623.0
2022-08-26 09:40:00,76.38,76.38,76.28,76.29,192581.0,70.5572,70.5572,70.4649,70.4741,192581.0
2022-08-26 09:45:00,76.3,76.37,76.26,76.28,118773.0,70.4833,70.548,70.4464,70.4649,118773.0
2022-08-26 09:50:00,76.29,76.32,76.26,76.31,149974.0,70.4741,70.5018,70.4464,70.4926,149974.0
2022-08-26 09:55:00,76.31,76.31,76.25,76.29,44978.0,70.4926,70.4926,70.4371,70.4741,44978.0
2022-08-26 10:00:00,76.3,76.34,75.88,75.89,254618.0,70.4833,70.5203,70.0954,70.1046,254618.0
2022-08-26 10:05:00,75.89,76.3,75.83,76.3,269912.0,70.1046,70.4833,70.0492,70.4833,269912.0
2022-08-26 10:10:00,76.29,76.34,76.06,76.14,195303.0,70.4741,70.5203,70.2616,70.3355,195303.0
2022-08-26 10:15:00,76.15,76.2,76.08,76.17,69783.0,70.3448,70.391,70.2801,70.3632,69783.0
2022-08-26 10:20:00,76.18,76.18,75.93,75.94,112939.0,70.3725,70.3725,70.1415,70.1508,112939.0
2022-08-26 10:25:00,75.93,75.95,75.68,75.74,145890.0,70.1415,70.16,69.9106,69.966,145890.0
2022-08-26 10:30:00,75.74,75.74,75.47,75.6,162668.0,69.966,69.966,69.7166,69.8367,162668.0
2022-08-26 10:35:00,75.6,75.65,75.48,75.55,184364.0,69.8367,69.8829,69.7258,69.7905,184364.0
2022-08-26 10:40:00,75.57,75.66,75.55,75.58,74866.0,69.809,69.8921,69.7905,69.8182,74866.0
2022-08-26 10:45:00,75.57,75.58,75.5,75.58,61215.0,69.809,69.8182,69.7443,69.8182,61215.0
2022-08-26 10:50:00,75.59,75.6,75.51,75.56,98084.0,69.8275,69.8367,69.7536,69.7997,98084.0
2022-08-26 10:55:00,75.55,75.57,75.51,75.52,95333.0,69.7905,69.809,69.7536,69.7628,95333.0
2022-08-26 11:00:00,75.52,75.56,75.4,75.4,125580.0,69.7628,69.7997,69.6519,69.6519,125580.0
2022-08-26 11:05:00,75.4,75.43,75.33,75.38,128412.0,69.6519,69.6797,69.5873,69.6335,128412.0
2022-08-26 11:10:00,75.37,75.49,75.36,75.48,99440.0,69.6242,69.7351,69.615,69.7258,99440.0
2022-08-26 11:15:00,75.49,75.49,75.35,75.37,64992.0,69.7351,69.7351,69.6058,69.6242,64992.0
2022-08-26 11:20:00,75.37,75.38,75.29,75.35,81504.0,69.6242,69.6335,69.5503,69.6058,81504.0
2022-08-26 11:25:00,75.34,75.46,75.33,75.42,97540.0,69.5965,69.7074,69.5873,69.6704,97540.0
2022-08-26 11:30:00,75.42,75.49,75.4,75.44,62863.0,69.6704,69.7351,69.6519,69.6889,62863.0
2022-08-26 11:35:00,75.44,75.44,75.34,75.35,50733.0,69.6889,69.6889,69.5965,69.6058,50733.0
2022-08-26 11:40:00,75.35,75.39,75.29,75.34,39265.0,69.6058,69.6427,69.5503,69.5965,39265.0
2022-08-26 11:45:00,75.35,75.44,75.35,75.44,41613.0,69.6058,69.6889,69.6058,69.6889,41613.0
2022-08-26 11:50:00,75.44,75.5,75.42,75.45,42823.0,69.6889,69.7443,69.6704,69.6981,42823.0
2022-08-26 11:55:00,75.45,75.45,75.33,75.35,36596.0,69.6981,69.6981,69.5873,69.6058,36596.0
2022-08-26 12:00:00,75.35,75.35,75.21,75.22,80882.0,69.6058,69.6058,69.4764,69.4857,80882.0
2022-08-26 12:05:00,75.22,75.28,75.2,75.27,59224.0,69.4857,69.5411,69.4672,69.5319,59224.0
2022-08-26 12:10:00,75.28,75.33,75.25,75.31,69145.0,69.5411,69.5873,69.5134,69.5688,69145.0
2022-08-26 12:15:00,75.31,75.32,75.22,75.27,47294.0,69.5688,69.578,69.4857,69.5319,47294.0
2022-08-26 12:20:00,75.27,75.35,75.27,75.31,67377.0,69.5319,69.6058,69.5319,69.5688,67377.0
2022-08-26 12:25:00,75.32,75.4,75.32,75.39,79764.0,69.578,69.6519,69.578,69.6427,79764.0
2022-08-26 12:30:00,75.39,75.39,75.34,75.35,59498.0,69.6427,69.6427,69.5965,69.6058,59498.0
2022-08-26 12:35:00,75.36,75.39,75.34,75.34,59252.0,69.615,69.6427,69.5965,69.5965,59252.0
2022-08-26 12:40:00,75.34,75.42,75.3,75.39,56947.0,69.5965,69.6704,69.5596,69.6427,56947.0
2022-08-26 12:45:00,75.39,75.48,75.38,75.46,70179.0,69.6427,69.7258,69.6335,69.7074,70179.0
2022-08-26 12:50:00,75.46,75.46,75.34,75.37,46198.0,69.7074,69.7074,69.5965,69.6242,46198.0
2022-08-26 12:55:00,75.37,75.44,75.37,75.42,50025.0,69.6242,69.6889,69.6242,69.6704,50025.0
2022-08-26 13:00:00,75.42,75.43,75.36,75.39,47396.0,69.6704,69.6797,69.615,69.6427,47396.0
2022-08-26 13:05:00,75.39,75.45,75.38,75.42,65072.0,69.6427,69.6981,69.6335,69.6704,65072.0
2022-08-26 13:10:00,75.42,75.43,75.36,75.4,176734.0,69.6704,69.6797,69.615,69.6519,176734.0
2022-08-26 13:15:00,75.39,75.45,75.36,75.37,72271.0,69.6427,69.6981,69.615,69.6242,72271.0
2022-08-26 13:20:00,75.37,75.39,75.34,75.38,70753.0,69.6242,69.6427,69.5965,69.6335,70753.0
2022-08-26 13:25:00,75.39,75.44,75.38,75.4,45647.0,69.6427,69.6889,69.6335,69.6519,45647.0
2022-08-26 13:30:00,75.4,75.4,75.33,75.37,15181.0,69.6519,69.6519,69.5873,69.6242,15181.0
2022-08-26 13:35:00,75.38,75.39,75.3,75.31,25662.0,69.6335,69.6427,69.5596,69.5688,25662.0
2022-08-26 13:40:00,75.31,75.31,75.26,75.3,29397.0,69.5688,69.5688,69.5226,69.5596,29397.0
2022-08-26 13:45:00,75.3,75.35,75.29,75.31,28944.0,69.5596,69.6058,69.5503,69.5688,28944.0
2022-08-26 13:50:00,75.31,75.32,75.26,75.3,34284.0,69.5688,69.578,69.5226,69.5596,34284.0
2022-08-26 13:55:00,75.29,75.32,75.28,75.28,34575.0,69.5503,69.578,69.5411,69.5411,34575.0
2022-08-26 14:00:00,75.28,75.32,75.26,75.26,34282.0,69.5411,69.578,69.5226,69.5226,34282.0
2022-08-26 14:05:00,75.26,75.31,75.25,75.29,26173.0,69.5226,69.5688,69.5134,69.5503,26173.0
2022-08-26 14:10:00,75.3,75.3,75.25,75.26,34953.0,69.5596,69.5596,69.5134,69.5226,34953.0
2022-08-26 14:15:00,75.26,75.27,75.13,75.13,121123.0,69.5226,69.5319,69.4025,69.4025,121123.0
2022-08-26 14:20:00,75.13,75.19,75.12,75.15,38233.0,69.4025,69.458,69.3933,69.421,38233.0
2022-08-26 14:25:00,75.15,75.19,75.13,75.14,41961.0,69.421,69.458,69.4025,69.4118,41961.0
2022-08-26 14:30:00,75.14,75.16,75.11,75.12,36402.0,69.4118,69.4302,69.3841,69.3933,36402.0
2022-08-26 14:35:00,75.12,75.14,75.03,75.06,83377.0,69.3933,69.4118,69.3102,69.3379,83377.0
2022-08-26 14:40:00,75.06,75.07,75.02,75.03,25331.0,69.3379,69.3471,69.3009,69.3102,25331.0
2022-08-26 14:45:00,75.04,75.05,74.97,74.97,123695.0,69.3194,69.3286,69.2547,69.2547,123695.0
2022-08-26 14:50:00,74.97,74.97,74.91,74.91,112795.0,69.2547,69.2547,69.1993,69.1993,112795.0
2022-08-26 14:55:00,74.91,74.91,74.85,74.86,96901.0,69.1993,69.1993,69.1439,69.1531,96901.0
2022-08-26 15:00:00,74.86,74.93,74.85,74.87,57539.0,69.1531,69.2178,69.1439,69.1623,57539.0
2022-08-26 15:05:00,74.87,74.91,74.8,74.82,97770.0,69.1623,69.1993,69.0977,69.1162,97770.0
2022-08-26 15:10:00,74.82,74.85,74.8,74.84,99705.0,69.1162,69.1439,69.0977,69.1346,99705.0
2022-08-26 15:15:00,74.83,74.91,74.82,74.86,128193.0,69.1254,69.1993,69.1162,69.1531,128193.0
2022-08-26 15:20:00,74.86,74.89,74.75,74.83,97116.0,69.1531,69.1808,69.0515,69.1254,97116.0
2022-08-26 15:25:00,74.83,74.85,74.78,74.81,125615.0,69.1254,69.1439,69.0792,69.1069,125615.0
2022-08-26 15:30:00,74.8,74.82,74.72,74.72,121008.0,69.0977,69.1162,69.0238,69.0238,121008.0
2022-08-26 15:35:00,74.73,74.74,74.67,74.73,511051.0,69.033,69.0423,68.9776,69.033,511051.0
2022-08-26 15:40:00,74.72,74.74,74.64,74.65,160967.0,69.0238,69.0423,68.9499,68.9591,160967.0
2022-08-26 15:45:00,74.65,74.71,74.58,74.6,211380.0,68.9591,69.0145,68.8945,68.9129,211380.0
2022-08-26 15:50:00,74.6,74.67,74.37,74.38,884619.0,68.9129,68.9776,68.7005,68.7097,884619.0
2022-08-26 15:55:00,74.37,74.51,74.36,74.43,1474393.0,68.7005,68.8298,68.6912,68.7559,1474393.0
2022-08-29 09:30:00,74.01,74.07,73.82,73.92,603646.0,68.3679,68.4233,68.1924,68.2848,603646.0
2022-08-29 09:35:00,73.92,73.92,73.81,73.85,310884.0,68.2848,68.2848,68.1832,68.2201,310884.0
2022-08-29 09:40:00,73.86,73.97,73.82,73.95,164502.0,68.2293,68.331,68.1924,68.3125,164502.0
2022-08-29 09:45:00,73.95,74.01,73.92,73.92,176407.0,68.3125,68.3679,68.2848,68.2848,176407.0
2022-08-29 09:50:00,73.92,73.98,73.92,73.94,100168.0,68.2848,68.3402,68.2848,68.3032,100168.0
2022-08-29 09:55:00,73.95,74.02,73.91,73.93,237169.0,68.3125,68.3771,68.2755,68.294,237169.0
2022-08-29 10:00:00,73.92,74.03,73.91,74.0,80860.0,68.2848,68.3864,68.2755,68.3587,80860.0
2022-08-29 10:05:00,74.0,74.06,73.93,74.03,107955.0,68.3587,68.4141,68.294,68.3864,107955.0
2022-08-29 10:10:00,74.03,74.07,74.0,74.05,94894.0,68.3864,68.4233,68.3587,68.4049,94894.0
2022-08-29 10:15:00,74.05,74.16,74.03,74.16,89811.0,68.4049,68.5065,68.3864,68.5065,89811.0
2022-08-29 10:20:00,74.16,74.18,74.12,74.14,64141.0,68.5065,68.525,68.4695,68.488,64141.0
2022-08-29 10:25:00,74.14,74.19,74.11,74.11,77696.0,68.488,68.5342,68.4603,68.4603,77696.0
2022-08-29 10:30:00,74.1,74.21,74.09,74.11,86500.0,68.4511,68.5527,68.4418,68.4603,86500.0
2022-08-29 10:35:00,74.1,74.1,73.99,74.03,115160.0,68.4511,68.4511,68.3494,68.3864,115160.0
2022-08-29 10:40:00,74.03,74.11,74.01,74.1,117056.0,68.3864,68.4603,68.3679,68.4511,117056.0
2022-08-29 10:45:00,74.11,74.14,74.07,74.09,63038.0,68.4603,68.488,68.4233,68.4418,63038.0
2022-08-29 10:50:00,74.09,74.1,73.96,74.03,62681.0,68.4418,68.4511,68.3217,68.3864,62681.0
2022-08-29 10:55:00,74.03,74.11,74.01,74.05,47863.0,68.3864,68.4603,68.3679,68.4049,47863.0
2022-08-29 11:00:00,74.04,74.16,74.04,74.14,66553.0,68.3956,68.5065,68.3956,68.488,66553.0
2022-08-29 11:05:00,74.14,74.15,74.06,74.13,47121.0,68.488,68.4972,68.4141,68.4788,47121.0
2022-08-29 11:10:00,74.14,74.16,74.09,74.13,63981.0,68.488,68.5065,68.4418,68.4788,63981.0
2022-08-29 11:15:00,74.13,74.21,74.12,74.2,53960.0,68.4788,68.5527,68.4695,68.5434,53960.0
2022-08-29 11:20:00,74.2,74.31,74.19,74.28,126501.0,68.5434,68.645,68.5342,68.6173,126501.0
2022-08-29 11:25:00,74.28,74.32,74.2,74.21,213519.0,68.6173,68.6543,68.5434,68.5527,213519.0
2022-08-29 11:30:00,74.21,74.34,74.21,74.33,101735.0,68.5527,68.6728,68.5527,68.6635,101735.0
2022-08-29 11:35:00,74.33,74.39,74.29,74.35,60412.0,68.6635,68.7189,68.6266,68.682,60412.0
2022-08-29 11:40:00,74.34,74.37,74.26,74.27,82352.0,68.6728,68.7005,68.5989,68.6081,82352.0
2022-08-29 11:45:00,74.27,74.4,74.26,74.39,64648.0,68.6081,68.7282,68.5989,68.7189,64648.0
2022-08-29 11:50:00,74.4,74.41,74.36,74.4,70951.0,68.7282,68.7374,68.6912,68.7282,70951.0
2022-08-29 11:55:00,74.4,74.44,74.39,74.43,40641.0,68.7282,68.7651,68.7189,68.7559,40641.0
2022-08-29 12:00:00,74.44,74.53,74.44,74.52,54498.0,68.7651,68.8483,68.7651,68.839,54498.0
2022-08-29 12:05:00,74.52,74.56,74.46,74.48,98041.0,68.839,68.876,68.7836,68.8021,98041.0
2022-08-29 12:10:00,74.48,74.52,74.41,74.45,48647.0,68.8021,68.839,68.7374,68.7744,48647.0
2022-08-29 12:15:00,74.45,74.5,74.44,74.45,53592.0,68.7744,68.8206,68.7651,68.7744,53592.0
2022-08-29 12:20:00,74.44,74.46,74.4,74.42,46268.0,68.7651,68.7836,68.7282,68.7467,46268.0
2022-08-29 12:25:00,74.41,74.5,74.41,74.48,47702.0,68.7374,68.8206,68.7374,68.8021,47702.0
2022-08-29 12:30:00,74.48,74.5,74.44,74.45,50679.0,68.8021,68.8206,68.7651,68.7744,50679.0
2022-08-29 12:35:00,74.45,74.48,74.4,74.48,34140.0,68.7744,68.8021,68.7282,68.8021,34140.0
2022-08-29 12:40:00,74.48,74.52,74.46,74.52,37419.0,68.8021,68.839,68.7836,68.839,37419.0
2022-08-29 12:45:00,74.52,74.62,74.49,74.62,84728.0,68.839,68.9314,68.8113,68.9314,84728.0
2022-08-29 12:50:00,74.61,74.67,74.6,74.67,173241.0,68.9222,68.9776,68.9129,68.9776,173241.0
2022-08-29 12:55:00,74.66,74.68,74.57,74.58,147165.0,68.9684,68.9868,68.8852,68.8945,147165.0
2022-08-29 13:00:00,74.58,74.65,74.57,74.59,111659.0,68.8945,68.9591,68.8852,68.9037,111659.0
2022-08-29 13:05:00,74.59,74.66,74.59,74.61,123495.0,68.9037,68.9684,68.9037,68.9222,123495.0
2022-08-29 13:10:00,74.61,74.61,74.51,74.55,118022.0,68.9222,68.9222,68.8298,68.8667,118022.0
2022-08-29 13:15:00,74.55,74.56,74.43,74.44,77050.0,68.8667,68.876,68.7559,68.7651,77050.0
2022-08-29 13:20:00,74.45,74.47,74.37,74.41,227708.0,68.7744,68.7928,68.7005,68.7374,227708.0
2022-08-29 13:25:00,74.41,74.47,74.4,74.45,62930.0,68.7374,68.7928,68.7282,68.7744,62930.0
2022-08-29 13:30:00,74.45,74.5,74.44,74.5,127250.0,68.7744,68.8206,68.7651,68.8206,127250.0
2022-08-29 13:35:00,74.5,74.56,74.49,74.52,131662.0,68.8206,68.876,68.8113,68.839,131662.0
2022-08-29 13:40:00,74.52,74.63,74.5,74.62,47344.0,68.839,68.9406,68.8206,68.9314,47344.0
2022-08-29 13:45:00,74.62,74.65,74.53,74.53,77602.0,68.9314,68.9591,68.8483,68.8483,77602.0
2022-08-29 13:50:00,74.52,74.57,74.52,74.53,50820.0,68.839,68.8852,68.839,68.8483,50820.0
2022-08-29 13:55:00,74.53,74.58,74.53,74.56,41328.0,68.8483,68.8945,68.8483,68.876,41328.0
2022-08-29 14:00:00,74.56,74.56,74.51,74.52,31887.0,68.876,68.876,68.8298,68.839,31887.0
2022-08-29 14:05:00,74.52,74.59,74.51,74.51,143823.0,68.839,68.9037,68.8298,68.8298,143823.0
2022-08-29 14:10:00,74.5,74.52,74.46,74.47,232221.0,68.8206,68.839,68.7836,68.7928,232221.0
2022-08-29 14:15:00,74.46,74.46,74.4,74.41,104845.0,68.7836,68.7836,68.7282,68.7374,104845.0
2022-08-29 14:20:00,74.42,74.46,74.41,74.45,82885.0,68.7467,68.7836,68.7374,68.7744,82885.0
2022-08-29 14:25:00,74.45,74.51,74.45,74.47,119403.0,68.7744,68.8298,68.7744,68.7928,119403.0
2022-08-29 14:30:00,74.47,74.54,74.47,74.54,154207.0,68.7928,68.8575,68.7928,68.8575,154207.0
2022-08-29 14:35:00,74.55,74.62,74.54,74.59,169894.0,68.8667,68.9314,68.8575,68.9037,169894.0
2022-08-29 14:40:00,74.59,74.67,74.58,74.67,138590.0,68.9037,68.9776,68.8945,68.9776,138590.0
2022-08-29 14:45:00,74.67,74.7,74.63,74.66,53100.0,68.9776,69.0053,68.9406,68.9684,53100.0
2022-08-29 14:50:00,74.66,74.66,74.58,74.59,77025.0,68.9684,68.9684,68.8945,68.9037,77025.0
2022-08-29 14:55:00,74.59,74.62,74.5,74.61,238856.0,68.9037,68.9314,68.8206,68.9222,238856.0
2022-08-29 15:00:00,74.62,74.75,74.61,74.7,331484.0,68.9314,69.0515,68.9222,69.0053,331484.0
2022-08-29 15:05:00,74.69,74.7,74.63,74.69,104105.0,68.9961,69.0053,68.9406,68.9961,104105.0
2022-08-29 15:10:00,74.69,74.74,74.64,74.72,227046.0,68.9961,69.0423,68.9499,69.0238,227046.0
2022-08-29 15:15:00,74.72,74.74,74.62,74.63,72549.0,69.0238,69.0423,68.9314,68.9406,72549.0
2022-08-29 15:20:00,74.63,74.63,74.59,74.62,68310.0,68.9406,68.9406,68.9037,68.9314,68310.0
2022-08-29 15:25:00,74.61,74.61,74.53,74.53,114286.0,68.9222,68.9222,68.8483,68.8483,114286.0
2022-08-29 15:30:00,74.53,74.59,74.49,74.57,154092.0,68.8483,68.9037,68.8113,68.8852,154092.0
2022-08-29 15:35:00,74.57,74.62,74.56,74.61,173610.0,68.8852,68.9314,68.876,68.9222,173610.0
2022-08-29 15:40:00,74.61,74.64,74.56,74.6,170359.0,68.9222,68.9499,68.876,68.9129,170359.0
2022-08-29 15:45:00,74.6,74.6,74.48,74.51,205294.0,68.9129,68.9129,68.8021,68.8298,205294.0
2022-08-29 15:50:00,74.51,74.51,74.36,74.4,782365.0,68.8298,68.8298,68.6912,68.7282,782365.0
2022-08-29 15:55:00,74.39,74.42,74.3,74.31,646241.0,68.7189,68.7467,68.6358,68.645,646241.0
2022-08-30 09:30:00,74.47,74.47,74.22,74.27,218729.0,68.7928,68.7928,68.5619,68.6081,218729.0
2022-08-30 09:35:00,74.27,74.35,74.24,74.33,239221.0,68.6081,68.682,68.5804,68.6635,239221.0
2022-08-30 09:40:00,74.33,74.36,74.19,74.19,114122.0,68.6635,68.6912,68.5342,68.5342,114122.0
2022-08-30 09:45:00,74.19,74.31,74.18,74.3,96047.0,68.5342,68.645,68.525,68.6358,96047.0
2022-08-30 09:50:00,74.3,74.32,74.22,74.22,188033.0,68.6358,68.6543,68.5619,68.5619,188033.0
2022-08-30 09:55:00,74.22,74.31,74.21,74.25,173668.0,68.5619,68.645,68.5527,68.5896,173668.0
2022-08-30 10:00:00,74.25,74.33,74.23,74.24,145569.0,68.5896,68.6635,68.5711,68.5804,145569.0
2022-08-30 10:05:00,74.24,74.24,74.07,74.09,141539.0,68.5804,68.5804,68.4233,68.4418,141539.0
2022-08-30 10:10:00,74.09,74.15,74.09,74.11,158434.0,68.4418,68.4972,68.4418,68.4603,158434.0
2022-08-30 10:15:00,74.11,74.11,74.04,74.08,67627.0,68.4603,68.4603,68.3956,68.4326,67627.0
2022-08-30 10:20:00,74.08,74.12,74.03,74.06,87408.0,68.4326,68.4695,68.3864,68.4141,87408.0
2022-08-30 10:25:00,74.07,74.12,74.05,74.06,166153.0,68.4233,68.4695,68.4049,68.4141,166153.0
2022-08-30 10:30:00,74.06,74.08,73.85,73.86,157490.0,68.4141,68.4326,68.2201,68.2293,157490.0
2022-08-30 10:35:00,73.84,73.84,73.76,73.79,78918.0,68.2109,68.2109,68.137,68.1647,78918.0
2022-08-30 10:40:00,73.79,73.79,73.69,73.72,63943.0,68.1647,68.1647,68.0723,68.1,63943.0
2022-08-30 10:45:00,73.72,73.72,73.5,73.53,105218.0,68.1,68.1,67.8968,67.9245,105218.0
2022-08-30 10:50:00,73.52,73.6,73.5,73.54,215537.0,67.9153,67.9892,67.8968,67.9337,215537.0
2022-08-30 10:55:00,73.53,73.66,73.52,73.65,424375.0,67.9245,68.0446,67.9153,68.0354,424375.0
2022-08-30 11:00:00,73.66,73.83,73.62,73.83,104232.0,68.0446,68.2016,68.0076,68.2016,104232.0
2022-08-30 11:05:00,73.84,73.98,73.81,73.91,54371.0,68.2109,68.3402,68.1832,68.2755,54371.0
2022-08-30 11:10:00,73.91,73.94,73.83,73.87,87210.0,68.2755,68.3032,68.2016,68.2386,87210.0
2022-08-30 11:15:00,73.86,74.0,73.84,74.0,154648.0,68.2293,68.3587,68.2109,68.3587,154648.0
2022-08-30 11:20:00,73.99,74.01,73.9,73.97,70273.0,68.3494,68.3679,68.2663,68.331,70273.0
2022-08-30 11:25:00,73.96,74.08,73.93,73.97,59661.0,68.3217,68.4326,68.294,68.331,59661.0
2022-08-30 11:30:00,73.96,74.08,73.93,74.07,50125.0,68.3217,68.4326,68.294,68.4233,50125.0
2022-08-30 11:35:00,74.07,74.07,73.95,73.97,38708.0,68.4233,68.4233,68.3125,68.331,38708.0
2022-08-30 11:40:00,73.95,74.03,73.93,73.98,58955.0,68.3125,68.3864,68.294,68.3402,58955.0
2022-08-30 11:45:00,73.97,73.97,73.9,73.92,184004.0,68.331,68.331,68.2663,68.2848,184004.0
2022-08-30 11:50:00,73.92,73.99,73.9,73.98,28291.0,68.2848,68.3494,68.2663,68.3402,28291.0
2022-08-30 11:55:00,73.97,73.98,73.92,73.93,39454.0,68.331,68.3402,68.2848,68.294,39454.0
2022-08-30 12:00:00,73.92,74.03,73.91,73.96,160970.0,68.2848,68.3864,68.2755,68.3217,160970.0
2022-08-30 12:05:00,73.95,74.04,73.94,73.99,32529.0,68.3125,68.3956,68.3032,68.3494,32529.0
2022-08-30 12:10:00,73.99,74.04,73.95,74.04,29017.0,68.3494,68.3956,68.3125,68.3956,29017.0
2022-08-30 12:15:00,74.04,74.14,74.03,74.06,54503.0,68.3956,68.488,68.3864,68.4141,54503.0
2022-08-30 12:20:00,74.05,74.07,73.98,73.99,42326.0,68.4049,68.4233,68.3402,68.3494,42326.0
2022-08-30 12:25:00,73.99,73.99,73.92,73.97,29147.0,68.3494,68.3494,68.2848,68.331,29147.0
2022-08-30 12:30:00,73.97,73.98,73.88,73.88,20825.0,68.331,68.3402,68.2478,68.2478,20825.0
2022-08-30 12:35:00,73.87,73.95,73.86,73.95,39678.0,68.2386,68.3125,68.2293,68.3125,39678.0
2022-08-30 12:40:00,73.95,73.96,73.88,73.88,17631.0,68.3125,68.3217,68.2478,68.2478,17631.0
2022-08-30 12:45:00,73.88,73.92,73.84,73.89,65779.0,68.2478,68.2848,68.2109,68.2571,65779.0
2022-08-30 12:50:00,73.89,73.95,73.89,73.91,121861.0,68.2571,68.3125,68.2571,68.2755,121861.0
2022-08-30 12:55:00,73.91,73.96,73.89,73.89,39548.0,68.2755,68.3217,68.2571,68.2571,39548.0
2022-08-30 13:00:00,73.9,73.96,73.9,73.93,57580.0,68.2663,68.3217,68.2663,68.294,57580.0
2022-08-30 13:05:00,73.93,73.98,73.89,73.9,55379.0,68.294,68.3402,68.2571,68.2663,55379.0
2022-08-30 13:10:00,73.9,73.91,73.76,73.77,92223.0,68.2663,68.2755,68.137,68.1462,92223.0
2022-08-30 13:15:00,73.76,73.8,73.73,73.75,79570.0,68.137,68.1739,68.1093,68.1277,79570.0
2022-08-30 13:20:00,73.75,73.76,73.72,73.72,83114.0,68.1277,68.137,68.1,68.1,83114.0
2022-08-30 13:25:00,73.73,73.8,73.72,73.8,41157.0,68.1093,68.1739,68.1,68.1739,41157.0
2022-08-30 13:30:00,73.8,73.85,73.77,73.77,24669.0,68.1739,68.2201,68.1462,68.1462,24669.0
2022-08-30 13:35:00,73.77,73.8,73.7,73.75,38539.0,68.1462,68.1739,68.0815,68.1277,38539.0
2022-08-30 13:40:00,73.75,73.76,73.58,73.58,48954.0,68.1277,68.137,67.9707,67.9707,48954.0
2022-08-30 13:45:00,73.58,73.71,73.56,73.68,99279.0,67.9707,68.0908,67.9522,68.0631,99279.0
2022-08-30 13:50:00,73.68,73.76,73.63,73.74,91453.0,68.0631,68.137,68.0169,68.1185,91453.0
2022-08-30 13:55:00,73.74,73.77,73.73,73.74,58770.0,68.1185,68.1462,68.1093,68.1185,58770.0
2022-08-30 14:00:00,73.74,73.78,73.69,73.78,68248.0,68.1185,68.1554,68.0723,68.1554,68248.0
2022-08-30 14:05:00,73.78,73.8,73.71,73.71,41339.0,68.1554,68.1739,68.0908,68.0908,41339.0
2022-08-30 14:10:00,73.7,73.76,73.7,73.74,40669.0,68.0815,68.137,68.0815,68.1185,40669.0
2022-08-30 14:15:00,73.76,73.78,73.71,73.74,45920.0,68.137,68.1554,68.0908,68.1185,45920.0
2022-08-30 14:20:00,73.74,73.75,73.67,73.7,69238.0,68.1185,68.1277,68.0538,68.0815,69238.0
2022-08-30 14:25:00,73.7,73.71,73.58,73.59,104718.0,68.0815,68.0908,67.9707,67.9799,104718.0
2022-08-30 14:30:00,73.58,73.67,73.57,73.66,171436.0,67.9707,68.0538,67.9615,68.0446,171436.0
2022-08-30 14:35:00,73.67,73.68,73.59,73.65,58261.0,68.0538,68.0631,67.9799,68.0354,58261.0
2022-08-30 14:40:00,73.65,73.67,73.56,73.57,81353.0,68.0354,68.0538,67.9522,67.9615,81353.0
2022-08-30 14:45:00,73.56,73.61,73.56,73.61,71134.0,67.9522,67.9984,67.9522,67.9984,71134.0
2022-08-30 14:50:00,73.6,73.61,73.55,73.58,33733.0,67.9892,67.9984,67.943,67.9707,33733.0
2022-08-30 14:55:00,73.57,73.62,73.52,73.59,70156.0,67.9615,68.0076,67.9153,67.9799,70156.0
2022-08-30 15:00:00,73.59,73.74,73.59,73.66,91401.0,67.9799,68.1185,67.9799,68.0446,91401.0
2022-08-30 15:05:00,73.65,73.79,73.65,73.78,144553.0,68.0354,68.1647,68.0354,68.1554,144553.0
2022-08-30 15:10:00,73.78,73.88,73.77,73.86,159284.0,68.1554,68.2478,68.1462,68.2293,159284.0
2022-08-30 15:15:00,73.87,73.89,73.77,73.81,93645.0,68.2386,68.2571,68.1462,68.1832,93645.0
2022-08-30 15:20:00,73.81,73.83,73.75,73.82,90067.0,68.1832,68.2016,68.1277,68.1924,90067.0
2022-08-30 15:25:00,73.81,73.82,73.73,73.75,130517.0,68.1832,68.1924,68.1093,68.1277,130517.0
2022-08-30 15:30:00,73.75,73.76,73.61,73.63,199197.0,68.1277,68.137,67.9984,68.0169,199197.0
2022-08-30 15:35:00,73.64,73.68,73.6,73.65,357648.0,68.0261,68.0631,67.9892,68.0354,357648.0
2022-08-30 15:40:00,73.65,73.73,73.64,73.68,233129.0,68.0354,68.1093,68.0261,68.0631,233129.0
2022-08-30 15:45:00,73.68,73.69,73.44,73.48,300897.0,68.0631,68.0723,67.8414,67.8783,300897.0
2022-08-30 15:50:00,73.48,73.56,73.37,73.44,499990.0,67.8783,67.9522,67.7767,67.8414,499990.0
2022-08-30 15:55:00,73.44,73.61,73.42,73.55,868545.0,67.8414,67.9984,67.8229,67.943,868545.0
2022-08-31 09:30:00,73.71,73.8,73.55,73.63,154601.0,68.0908,68.1739,67.943,68.0169,154601.0
2022-08-31 09:35:00,73.63,73.67,73.6,73.66,106037.0,68.0169,68.0538,67.9892,68.0446,106037.0
2022-08-31 09:40:00,73.66,73.9,73.66,73.88,184181.0,68.0446,68.2663,68.0446,68.2478,184181.0
2022-08-31 09:45:00,73.89,73.91,73.7,73.73,219896.0,68.2571,68.2755,68.0815,68.1093,219896.0
2022-08-31 09:50:00,73.73,73.79,73.72,73.75,121810.0,68.1093,68.1647,68.1,68.1277,121810.0
2022-08-31 09:55:00,73.74,73.77,73.68,73.73,116977.0,68.1185,68.1462,68.0631,68.1093,116977.0
2022-08-31 10:00:00,73.73,73.76,73.65,73.74,134203.0,68.1093,68.137,68.0354,68.1185,134203.0
2022-08-31 10:05:00,73.74,73.81,73.7,73.74,91598.0,68.1185,68.1832,68.0815,68.1185,91598.0
2022-08-31 10:10:00,73.73,73.8,73.62,73.64,76133.0,68.1093,68.1739,68.0076,68.0261,76133.0
2022-08-31 10:15:00,73.64,73.72,73.61,73.71,91091.0,68.0261,68.1,67.9984,68.0908,91091.0
2022-08-31 10:20:00,73.71,73.75,73.63,73.69,113173.0,68.0908,68.1277,68.0169,68.0723,113173.0
2022-08-31 10:25:00,73.69,73.79,73.66,73.76,135615.0,68.0723,68.1647,68.0446,68.137,135615.0
2022-08-31 10:30:00,73.76,73.88,73.75,73.85,296344.0,68.137,68.2478,68.1277,68.2201,296344.0
2022-08-31 10:35:00,73.85,73.91,73.75,73.77,99758.0,68.2201,68.2755,68.1277,68.1462,99758.0
2022-08-31 10:40:00,73.75,73.81,73.74,73.8,88373.0,68.1277,68.1832,68.1185,68.1739,88373.0
2022-08-31 10:45:00,73.79,73.87,73.79,73.83,162159.0,68.1647,68.2386,68.1647,68.2016,162159.0
2022-08-31 10:50:00,73.83,73.88,73.7,73.78,87300.0,68.2016,68.2478,68.0815,68.1554,87300.0
2022-08-31 10:55:00,73.77,73.82,73.75,73.8,69510.0,68.1462,68.1924,68.1277,68.1739,69510.0
2022-08-31 11:00:00,73.79,73.85,73.71,73.75,188990.0,68.1647,68.2201,68.0908,68.1277,188990.0
2022-08-31 11:05:00,73.75,73.75,73.63,73.67,129354.0,68.1277,68.1277,68.0169,68.0538,129354.0
2022-08-31 11:10:00,73.67,73.68,73.59,73.63,98309.0,68.0538,68.0631,67.9799,68.0169,98309.0
2022-08-31 11:15:00,73.62,73.66,73.57,73.66,88588.0,68.0076,68.0446,67.9615,68.0446,88588.0
2022-08-31 11:20:00,73.66,73.75,73.65,73.73,66043.0,68.0446,68.1277,68.0354,68.1093,66043.0
2022-08-31 11:25:00,73.73,73.77,73.67,73.71,66893.0,68.1093,68.1462,68.0538,68.0908,66893.0
2022-08-31 11:30:00,73.7,73.83,73.67,73.79,89571.0,68.0815,68.2016,68.0538,68.1647,89571.0
2022-08-31 11:35:00,73.8,73.92,73.8,73.87,57310.0,68.1739,68.2848,68.1739,68.2386,57310.0
2022-08-31 11:40:00,73.87,73.88,73.82,73.86,128481.0,68.2386,68.2478,68.1924,68.2293,128481.0
2022-08-31 11:45:00,73.87,73.89,73.82,73.85,51240.0,68.2386,68.2571,68.1924,68.2201,51240.0
2022-08-31 11:50:00,73.85,73.88,73.84,73.84,31732.0,68.2201,68.2478,68.2109,68.2109,31732.0
2022-08-31 11:55:00,73.84,73.91,73.84,73.87,42382.0,68.2109,68.2755,68.2109,68.2386,42382.0
2022-08-31 12:00:00,73.88,73.89,73.84,73.88,38873.0,68.2478,68.2571,68.2109,68.2478,38873.0
2022-08-31 12:05:00,73.88,73.89,73.79,73.81,26997.0,68.2478,68.2571,68.1647,68.1832,26997.0
2022-08-31 12:10:00,73.81,73.82,73.72,73.73,35185.0,68.1832,68.1924,68.1,68.1093,35185.0
2022-08-31 12:15:00,73.73,73.79,73.73,73.76,28943.0,68.1093,68.1647,68.1093,68.137,28943.0
2022-08-31 12:20:00,73.75,73.75,73.62,73.64,41203.0,68.1277,68.1277,68.0076,68.0261,41203.0
2022-08-31 12:25:00,73.64,73.69,73.63,73.65,27250.0,68.0261,68.0723,68.0169,68.0354,27250.0
2022-08-31 12:30:00,73.65,73.69,73.63,73.67,35483.0,68.0354,68.0723,68.0169,68.0538,35483.0
2022-08-31 12:35:00,73.67,73.7,73.61,73.64,29939.0,68.0538,68.0815,67.9984,68.0261,29939.0
2022-08-31 12:40:00,73.63,73.63,73.55,73.59,43043.0,68.0169,68.0169,67.943,67.9799,43043.0
2022-08-31 12:45:00,73.58,73.65,73.58,73.61,32018.0,67.9707,68.0354,67.9707,67.9984,32018.0
2022-08-31 12:50:00,73.62,73.63,73.54,73.56,52806.0,68.0076,68.0169,67.9337,67.9522,52806.0
2022-08-31 12:55:00,73.56,73.59,73.53,73.59,50063.0,67.9522,67.9799,67.9245,67.9799,50063.0
2022-08-31 13:00:00,73.58,73.69,73.58,73.66,58728.0,67.9707,68.0723,67.9707,68.0446,58728.0
2022-08-31 13:05:00,73.66,73.72,73.64,73.7,38396.0,68.0446,68.1,68.0261,68.0815,38396.0
2022-08-31 13:10:00,73.71,73.8,73.71,73.74,42296.0,68.0908,68.1739,68.0908,68.1185,42296.0
2022-08-31 13:15:00,73.75,73.76,73.65,73.66,52813.0,68.1277,68.137,68.0354,68.0446,52813.0
2022-08-31 13:20:00,73.66,73.67,73.58,73.59,75083.0,68.0446,68.0538,67.9707,67.9799,75083.0
2022-08-31 13:25:00,73.58,73.6,73.55,73.58,45444.0,67.9707,67.9892,67.943,67.9707,45444.0
2022-08-31 13:30:00,73.57,73.6,73.54,73.58,36495.0,67.9615,67.9892,67.9337,67.9707,36495.0
2022-08-31 13:35:00,73.59,73.6,73.53,73.55,89816.0,67.9799,67.9892,67.9245,67.943,89816.0
2022-08-31 13:40:00,73.54,73.55,73.47,73.53,72057.0,67.9337,67.943,67.8691,67.9245,72057.0
2022-08-31 13:45:00,73.53,73.56,73.45,73.46,70132.0,67.9245,67.9522,67.8506,67.8598,70132.0
2022-08-31 13:50:00,73.46,73.54,73.46,73.52,55186.0,67.8598,67.9337,67.8598,67.9153,55186.0
2022-08-31 13:55:00,73.52,73.56,73.51,73.54,25221.0,67.9153,67.9522,67.906,67.9337,25221.0
2022-08-31 14:00:00,73.55,73.6,73.51,73.53,42955.0,67.943,67.9892,67.906,67.9245,42955.0
2022-08-31 14:05:00,73.51,73.61,73.47,73.58,66796.0,67.906,67.9984,67.8691,67.9707,66796.0
2022-08-31 14:10:00,73.58,73.58,73.52,73.56,74142.0,67.9707,67.9707,67.9153,67.9522,74142.0
2022-08-31 14:15:00,73.56,73.58,73.47,73.47,43155.0,67.9522,67.9707,67.8691,67.8691,43155.0
2022-08-31 14:20:00,73.47,73.49,73.44,73.45,39878.0,67.8691,67.8876,67.8414,67.8506,39878.0
2022-08-31 14:25:00,73.45,73.48,73.42,73.42,71225.0,67.8506,67.8783,67.8229,67.8229,71225.0
2022-08-31 14:30:00,73.42,73.42,73.29,73.33,101415.0,67.8229,67.8229,67.7028,67.7398,101415.0
2022-08-31 14:35:00,73.33,73.33,73.26,73.27,69375.0,67.7398,67.7398,67.6751,67.6843,69375.0
2022-08-31 14:40:00,73.27,73.29,73.21,73.22,54513.0,67.6843,67.7028,67.6289,67.6381,54513.0
2022-08-31 14:45:00,73.21,73.31,73.17,73.25,111560.0,67.6289,67.7213,67.5919,67.6658,111560.0
2022-08-31 14:50:00,73.26,73.26,73.22,73.26,85689.0,67.6751,67.6751,67.6381,67.6751,85689.0
2022-08-31 14:55:00,73.25,73.28,73.21,73.26,164795.0,67.6658,67.6936,67.6289,67.6751,164795.0
2022-08-31 15:00:00,73.27,73.33,73.21,73.31,236718.0,67.6843,67.7398,67.6289,67.7213,236718.0
2022-08-31 15:05:00,73.31,73.39,73.27,73.34,136952.0,67.7213,67.7952,67.6843,67.749,136952.0
2022-08-31 15:10:00,73.34,73.42,73.33,73.42,136244.0,67.749,67.8229,67.7398,67.8229,136244.0
2022-08-31 15:15:00,73.42,73.52,73.42,73.45,377812.0,67.8229,67.9153,67.8229,67.8506,377812.0
2022-08-31 15:20:00,73.45,73.45,73.29,73.3,183017.0,67.8506,67.8506,67.7028,67.712,183017.0
2022-08-31 15:25:00,73.3,73.34,73.29,73.29,130788.0,67.712,67.749,67.7028,67.7028,130788.0
2022-08-31 15:30:00,73.29,73.31,73.2,73.22,173471.0,67.7028,67.7213,67.6197,67.6381,173471.0
2022-08-31 15:35:00,73.21,73.31,73.17,73.3,226083.0,67.6289,67.7213,67.5919,67.712,226083.0
2022-08-31 15:40:00,73.3,73.37,73.23,73.35,167873.0,67.712,67.7767,67.6474,67.7582,167873.0
2022-08-31 15:45:00,73.36,73.45,73.33,73.4,270551.0,67.7675,67.8506,67.7398,67.8044,270551.0
2022-08-31 15:50:00,73.41,73.42,73.3,73.33,596286.0,67.8137,67.8229,67.712,67.7398,596286.0
2022-08-31 15:55:00,73.32,73.35,73.11,73.12,1043670.0,67.7305,67.7582,67.5365,67.5458,1043670.0
2022-09-01 09:30:00,72.86,73.04,72.76,72.79,214895.0,67.3056,67.4719,67.2132,67.2409,214895.0
2022-09-01 09:35:00,72.78,72.79,72.6,72.7,176980.0,67.2317,67.2409,67.0654,67.1578,176980.0
2022-09-01 09:40:00,72.69,72.76,72.58,72.69,129122.0,67.1485,67.2132,67.0469,67.1485,129122.0
2022-09-01 09:45:00,72.69,72.76,72.64,72.74,282439.0,67.1485,67.2132,67.1024,67.1947,282439.0
2022-09-01 09:50:00,72.74,72.91,72.74,72.91,123917.0,67.1947,67.3518,67.1947,67.3518,123917.0
2022-09-01 09:55:00,72.92,72.97,72.84,72.95,107925.0,67.361,67.4072,67.2871,67.3887,107925.0
2022-09-01 10:00:00,72.94,73.0,72.77,72.81,212999.0,67.3795,67.4349,67.2224,67.2594,212999.0
2022-09-01 10:05:00,72.82,72.89,72.81,72.88,81291.0,67.2686,67.3333,67.2594,67.3241,81291.0
2022-09-01 10:10:00,72.88,72.89,72.76,72.83,194463.0,67.3241,67.3333,67.2132,67.2779,194463.0
2022-09-01 10:15:00,72.82,72.84,72.74,72.77,175876.0,67.2686,67.2871,67.1947,67.2224,175876.0
2022-09-01 10:20:00,72.76,72.85,72.74,72.85,109943.0,67.2132,67.2963,67.1947,67.2963,109943.0
2022-09-01 10:25:00,72.86,72.96,72.85,72.95,348576.0,67.3056,67.398,67.2963,67.3887,348576.0
2022-09-01 10:30:00,72.95,72.95,72.89,72.92,106236.0,67.3887,67.3887,67.3333,67.361,106236.0
2022-09-01 10:35:00,72.92,72.97,72.77,72.78,92940.0,67.361,67.4072,67.2224,67.2317,92940.0
2022-09-01 10:40:00,72.79,72.82,72.68,72.7,146080.0,67.2409,67.2686,67.1393,67.1578,146080.0
2022-09-01 10:45:00,72.7,72.75,72.69,72.73,127613.0,67.1578,67.204,67.1485,67.1855,127613.0
2022-09-01 10:50:00,72.73,72.81,72.73,72.8,113788.0,67.1855,67.2594,67.1855,67.2502,113788.0
2022-09-01 10:55:00,72.81,72.88,72.76,72.87,268088.0,67.2594,67.3241,67.2132,67.3148,268088.0
2022-09-01 11:00:00,72.87,72.96,72.85,72.92,177289.0,67.3148,67.398,67.2963,67.361,177289.0
2022-09-01 11:05:00,72.93,73.17,72.93,73.15,281511.0,67.3702,67.5919,67.3702,67.5735,281511.0
2022-09-01 11:10:00,73.15,73.24,73.15,73.23,254173.0,67.5735,67.6566,67.5735,67.6474,254173.0
2022-09-01 11:15:00,73.23,73.36,73.23,73.36,173587.0,67.6474,67.7675,67.6474,67.7675,173587.0
2022-09-01 11:20:00,73.36,73.37,73.3,73.33,123917.0,67.7675,67.7767,67.712,67.7398,123917.0
2022-09-01 11:25:00,73.33,73.37,73.3,73.35,170029.0,67.7398,67.7767,67.712,67.7582,170029.0
2022-09-01 11:30:00,73.36,73.51,73.34,73.5,277248.0,67.7675,67.906,67.749,67.8968,277248.0
2022-09-01 11:35:00,73.5,73.56,73.45,73.46,115478.0,67.8968,67.9522,67.8506,67.8598,115478.0
2022-09-01 11:40:00,73.46,73.46,73.35,73.36,107321.0,67.8598,67.8598,67.7582,67.7675,107321.0
2022-09-01 11:45:00,73.36,73.43,73.35,73.43,74961.0,67.7675,67.8321,67.7582,67.8321,74961.0
2022-09-01 11:50:00,73.43,73.44,73.3,73.32,94481.0,67.8321,67.8414,67.712,67.7305,94481.0
2022-09-01 11:55:00,73.33,73.35,73.27,73.35,110990.0,67.7398,67.7582,67.6843,67.7582,110990.0
2022-09-01 12:00:00,73.35,73.39,73.3,73.37,101124.0,67.7582,67.7952,67.712,67.7767,101124.0
2022-09-01 12:05:00,73.36,73.41,73.31,73.4,97711.0,67.7675,67.8137,67.7213,67.8044,97711.0
2022-09-01 12:10:00,73.39,73.4,73.32,73.37,316944.0,67.7952,67.8044,67.7305,67.7767,316944.0
2022-09-01 12:15:00,73.37,73.46,73.36,73.42,272341.0,67.7767,67.8598,67.7675,67.8229,272341.0
2022-09-01 12:20:00,73.43,73.44,73.35,73.37,95277.0,67.8321,67.8414,67.7582,67.7767,95277.0
2022-09-01 12:25:00,73.38,73.39,73.32,73.33,45824.0,67.7859,67.7952,67.7305,67.7398,45824.0
2022-09-01 12:30:00,73.31,73.32,73.26,73.32,37557.0,67.7213,67.7305,67.6751,67.7305,37557.0
2022-09-01 12:35:00,73.33,73.34,73.27,73.3,36860.0,67.7398,67.749,67.6843,67.712,36860.0
2022-09-01 12:40:00,73.3,73.32,73.26,73.29,57349.0,67.712,67.7305,67.6751,67.7028,57349.0
2022-09-01 12:45:00,73.3,73.32,73.21,73.26,50489.0,67.712,67.7305,67.6289,67.6751,50489.0
2022-09-01 12:50:00,73.25,73.26,73.15,73.16,25767.0,67.6658,67.6751,67.5735,67.5827,25767.0
2022-09-01 12:55:00,73.17,73.18,73.11,73.14,59592.0,67.5919,67.6012,67.5365,67.5642,59592.0
2022-09-01 13:00:00,73.15,73.16,73.09,73.14,446372.0,67.5735,67.5827,67.518,67.5642,446372.0
2022-09-01 13:05:00,73.13,73.16,73.07,73.15,523446.0,67.555,67.5827,67.4996,67.5735,523446.0
2022-09-01 13:10:00,73.15,73.22,73.14,73.2,184618.0,67.5735,67.6381,67.5642,67.6197,184618.0
2022-09-01 13:15:00,73.21,73.24,73.15,73.17,166495.0,67.6289,67.6566,67.5735,67.5919,166495.0
2022-09-01 13:20:00,73.18,73.27,73.18,73.25,171922.0,67.6012,67.6843,67.6012,67.6658,171922.0
2022-09-01 13:25:00,73.26,73.33,73.23,73.31,107007.0,67.6751,67.7398,67.6474,67.7213,107007.0
2022-09-01 13:30:00,73.31,73.34,73.25,73.26,89656.0,67.7213,67.749,67.6658,67.6751,89656.0
2022-09-01 13:35:00,73.26,73.28,73.22,73.25,62402.0,67.6751,67.6936,67.6381,67.6658,62402.0
2022-09-01 13:40:00,73.26,73.27,73.22,73.23,63330.0,67.6751,67.6843,67.6381,67.6474,63330.0
2022-09-01 13:45:00,73.22,73.25,73.19,73.23,54318.0,67.6381,67.6658,67.6104,67.6474,54318.0
2022-09-01 13:50:00,73.24,73.28,73.23,73.23,45988.0,67.6566,67.6936,67.6474,67.6474,45988.0
2022-09-01 13:55:00,73.24,73.28,73.22,73.26,67001.0,67.6566,67.6936,67.6381,67.6751,67001.0
2022-09-01 14:00:00,73.27,73.31,73.2,73.28,86423.0,67.6843,67.7213,67.6197,67.6936,86423.0
2022-09-01 14:05:00,73.29,73.32,73.23,73.25,61632.0,67.7028,67.7305,67.6474,67.6658,61632.0
2022-09-01 14:10:00,73.25,73.3,73.23,73.29,57651.0,67.6658,67.712,67.6474,67.7028,57651.0
2022-09-01 14:15:00,73.29,73.35,73.29,73.34,59639.0,67.7028,67.7582,67.7028,67.749,59639.0
2022-09-01 14:20:00,73.34,73.47,73.33,73.45,87013.0,67.749,67.8691,67.7398,67.8506,87013.0
2022-09-01 14:25:00,73.45,73.48,73.39,73.42,46746.0,67.8506,67.8783,67.7952,67.8229,46746.0
2022-09-01 14:30:00,73.42,73.48,73.4,73.42,126174.0,67.8229,67.8783,67.8044,67.8229,126174.0
2022-09-01 14:35:00,73.42,73.48,73.34,73.39,128793.0,67.8229,67.8783,67.749,67.7952,128793.0
2022-09-01 14:40:00,73.39,73.43,73.37,73.37,74123.0,67.7952,67.8321,67.7767,67.7767,74123.0
2022-09-01 14:45:00,73.38,73.42,73.32,73.34,87827.0,67.7859,67.8229,67.7305,67.749,87827.0
2022-09-01 14:50:00,73.35,73.47,73.34,73.46,85189.0,67.7582,67.8691,67.749,67.8598,85189.0
2022-09-01 14:55:00,73.46,73.49,73.41,73.45,195761.0,67.8598,67.8876,67.8137,67.8506,195761.0
2022-09-01 15:00:00,73.45,73.48,73.39,73.39,98682.0,67.8506,67.8783,67.7952,67.7952,98682.0
2022-09-01 15:05:00,73.4,73.52,73.39,73.51,187716.0,67.8044,67.9153,67.7952,67.906,187716.0
2022-09-01 15:10:00,73.51,73.51,73.44,73.44,104644.0,67.906,67.906,67.8414,67.8414,104644.0
2022-09-01 15:15:00,73.43,73.44,73.38,73.39,100332.0,67.8321,67.8414,67.7859,67.7952,100332.0
2022-09-01 15:20:00,73.39,73.44,73.36,73.41,111543.0,67.7952,67.8414,67.7675,67.8137,111543.0
2022-09-01 15:25:00,73.42,73.45,73.38,73.42,161112.0,67.8229,67.8506,67.7859,67.8229,161112.0
2022-09-01 15:30:00,73.42,73.43,73.34,73.35,357284.0,67.8229,67.8321,67.749,67.7582,357284.0
2022-09-01 15:35:00,73.35,73.45,73.34,73.42,402602.0,67.7582,67.8506,67.749,67.8229,402602.0
2022-09-01 15:40:00,73.42,73.47,73.39,73.45,300043.0,67.8229,67.8691,67.7952,67.8506,300043.0
2022-09-01 15:45:00,73.44,73.46,73.33,73.33,379990.0,67.8414,67.8598,67.7398,67.7398,379990.0
2022-09-01 15:50:00,73.33,73.53,73.32,73.53,598113.0,67.7398,67.9245,67.7305,67.9245,598113.0
2022-09-01 15:55:00,73.53,73.68,73.52,73.63,1387775.0,67.9245,68.0631,67.9153,68.0169,1387775.0
2022-09-02 09:30:00,74.08,74.12,74.01,74.06,371921.0,68.4326,68.4695,68.3679,68.4141,371921.0
2022-09-02 09:35:00,74.07,74.21,74.03,74.15,193613.0,68.4233,68.5527,68.3864,68.4972,193613.0
2022-09-02 09:40:00,74.15,74.25,74.11,74.19,130674.0,68.4972,68.5896,68.4603,68.5342,130674.0
2022-09-02 09:45:00,74.19,74.3,74.17,74.19,165490.0,68.5342,68.6358,68.5157,68.5342,165490.0
2022-09-02 09:50:00,74.2,74.25,74.11,74.15,94248.0,68.5434,68.5896,68.4603,68.4972,94248.0
2022-09-02 09:55:00,74.16,74.22,74.15,74.17,100245.0,68.5065,68.5619,68.4972,68.5157,100245.0
2022-09-02 10:00:00,74.18,74.22,74.09,74.11,78641.0,68.525,68.5619,68.4418,68.4603,78641.0
2022-09-02 10:05:00,74.11,74.17,74.08,74.13,83711.0,68.4603,68.5157,68.4326,68.4788,83711.0
2022-09-02 10:10:00,74.13,74.27,74.13,74.26,66451.0,68.4788,68.6081,68.4788,68.5989,66451.0
2022-09-02 10:15:00,74.27,74.3,74.2,74.23,110487.0,68.6081,68.6358,68.5434,68.5711,110487.0
2022-09-02 10:20:00,74.22,74.35,74.22,74.29,69881.0,68.5619,68.682,68.5619,68.6266,69881.0
2022-09-02 10:25:00,74.29,74.34,74.26,74.31,92448.0,68.6266,68.6728,68.5989,68.645,92448.0
2022-09-02 10:30:00,74.32,74.34,74.24,74.25,202528.0,68.6543,68.6728,68.5804,68.5896,202528.0
2022-09-02 10:35:00,74.26,74.29,74.23,74.28,104927.0,68.5989,68.6266,68.5711,68.6173,104927.0
2022-09-02 10:40:00,74.29,74.37,74.27,74.36,81424.0,68.6266,68.7005,68.6081,68.6912,81424.0
2022-09-02 10:45:00,74.36,74.37,74.2,74.2,78612.0,68.6912,68.7005,68.5434,68.5434,78612.0
2022-09-02 10:50:00,74.21,74.24,74.14,74.21,164974.0,68.5527,68.5804,68.488,68.5527,164974.0
2022-09-02 10:55:00,74.21,74.25,74.12,74.15,159075.0,68.5527,68.5896,68.4695,68.4972,159075.0
2022-09-02 11:00:00,74.15,74.22,74.11,74.22,143118.0,68.4972,68.5619,68.4603,68.5619,143118.0
2022-09-02 11:05:00,74.22,74.27,74.16,74.16,102488.0,68.5619,68.6081,68.5065,68.5065,102488.0
2022-09-02 11:10:00,74.17,74.24,74.16,74.23,90602.0,68.5157,68.5804,68.5065,68.5711,90602.0
2022-09-02 11:15:00,74.22,74.23,74.13,74.16,72128.0,68.5619,68.5711,68.4788,68.5065,72128.0
2022-09-02 11:20:00,74.15,74.19,74.13,74.16,62993.0,68.4972,68.5342,68.4788,68.5065,62993.0
2022-09-02 11:25:00,74.16,74.24,74.14,74.23,74656.0,68.5065,68.5804,68.488,68.5711,74656.0
2022-09-02 11:30:00,74.23,74.26,74.2,74.22,113105.0,68.5711,68.5989,68.5434,68.5619,113105.0
2022-09-02 11:35:00,74.22,74.23,74.15,74.16,94968.0,68.5619,68.5711,68.4972,68.5065,94968.0
2022-09-02 11:40:00,74.16,74.17,74.06,74.12,67592.0,68.5065,68.5157,68.4141,68.4695,67592.0
2022-09-02 11:45:00,74.13,74.21,74.13,74.18,45594.0,68.4788,68.5527,68.4788,68.525,45594.0
2022-09-02 11:50:00,74.18,74.2,74.16,74.18,46925.0,68.525,68.5434,68.5065,68.525,46925.0
2022-09-02 11:55:00,74.18,74.25,74.18,74.21,59622.0,68.525,68.5896,68.525,68.5527,59622.0
2022-09-02 12:00:00,74.2,74.22,74.09,74.11,460672.0,68.5434,68.5619,68.4418,68.4603,460672.0
2022-09-02 12:05:00,74.11,74.11,74.07,74.09,160636.0,68.4603,68.4603,68.4233,68.4418,160636.0
2022-09-02 12:10:00,74.08,74.08,73.97,73.98,104771.0,68.4326,68.4326,68.331,68.3402,104771.0
2022-09-02 12:15:00,73.98,73.98,73.85,73.85,248315.0,68.3402,68.3402,68.2201,68.2201,248315.0
2022-09-02 12:20:00,73.85,73.88,73.67,73.74,115515.0,68.2201,68.2478,68.0538,68.1185,115515.0
2022-09-02 12:25:00,73.74,73.75,73.67,73.69,110315.0,68.1185,68.1277,68.0538,68.0723,110315.0
2022-09-02 12:30:00,73.69,73.71,73.56,73.6,119568.0,68.0723,68.0908,67.9522,67.9892,119568.0
2022-09-02 12:35:00,73.59,73.63,73.47,73.5,105480.0,67.9799,68.0169,67.8691,67.8968,105480.0
2022-09-02 12:40:00,73.5,73.51,73.42,73.44,65629.0,67.8968,67.906,67.8229,67.8414,65629.0
2022-09-02 12:45:00,73.43,73.47,73.38,73.4,62023.0,67.8321,67.8691,67.7859,67.8044,62023.0
2022-09-02 12:50:00,73.4,73.4,73.27,73.37,113294.0,67.8044,67.8044,67.6843,67.7767,113294.0
2022-09-02 12:55:00,73.37,73.4,73.29,73.34,131831.0,67.7767,67.8044,67.7028,67.749,131831.0
2022-09-02 13:00:00,73.33,73.33,73.1,73.17,151558.0,67.7398,67.7398,67.5273,67.5919,151558.0
2022-09-02 13:05:00,73.18,73.21,73.11,73.14,96722.0,67.6012,67.6289,67.5365,67.5642,96722.0
2022-09-02 13:10:00,73.14,73.2,73.1,73.2,96962.0,67.5642,67.6197,67.5273,67.6197,96962.0
2022-09-02 13:15:00,73.21,73.26,73.15,73.22,106652.0,67.6289,67.6751,67.5735,67.6381,106652.0
2022-09-02 13:20:00,73.21,73.21,72.93,72.93,150001.0,67.6289,67.6289,67.3702,67.3702,150001.0
2022-09-02 13:25:00,72.93,72.93,72.81,72.84,104776.0,67.3702,67.3702,67.2594,67.2871,104776.0
2022-09-02 13:30:00,72.84,72.88,72.79,72.84,146332.0,67.2871,67.3241,67.2409,67.2871,146332.0
2022-09-02 13:35:00,72.84,72.92,72.78,72.88,90587.0,67.2871,67.361,67.2317,67.3241,90587.0
2022-09-02 13:40:00,72.88,72.95,72.85,72.92,85302.0,67.3241,67.3887,67.2963,67.361,85302.0
2022-09-02 13:45:00,72.92,73.0,72.8,72.8,200460.0,67.361,67.4349,67.2502,67.2502,200460.0
2022-09-02 13:50:00,72.81,72.83,72.71,72.75,180946.0,67.2594,67.2779,67.167,67.204,180946.0
2022-09-02 13:55:00,72.74,72.76,72.69,72.7,145649.0,67.1947,67.2132,67.1485,67.1578,145649.0
2022-09-02 14:00:00,72.7,72.79,72.69,72.76,134443.0,67.1578,67.2409,67.1485,67.2132,134443.0
2022-09-02 14:05:00,72.77,72.8,72.69,72.78,108152.0,67.2224,67.2502,67.1485,67.2317,108152.0
2022-09-02 14:10:00,72.78,72.84,72.72,72.75,98831.0,67.2317,67.2871,67.1763,67.204,98831.0
2022-09-02 14:15:00,72.75,72.81,72.71,72.78,128814.0,67.204,67.2594,67.167,67.2317,128814.0
2022-09-02 14:20:00,72.78,72.82,72.75,72.82,118871.0,67.2317,67.2686,67.204,67.2686,118871.0
2022-09-02 14:25:00,72.81,72.98,72.8,72.96,263325.0,67.2594,67.4164,67.2502,67.398,263325.0
2022-09-02 14:30:00,72.95,72.95,72.86,72.86,79991.0,67.3887,67.3887,67.3056,67.3056,79991.0
2022-09-02 14:35:00,72.87,73.02,72.86,72.99,69660.0,67.3148,67.4534,67.3056,67.4257,69660.0
2022-09-02 14:40:00,72.98,73.01,72.9,73.0,159525.0,67.4164,67.4441,67.3425,67.4349,159525.0
2022-09-02 14:45:00,72.99,73.0,72.89,72.9,147593.0,67.4257,67.4349,67.3333,67.3425,147593.0
2022-09-02 14:50:00,72.91,72.91,72.84,72.85,81839.0,67.3518,67.3518,67.2871,67.2963,81839.0
2022-09-02 14:55:00,72.84,72.85,72.77,72.79,151622.0,67.2871,67.2963,67.2224,67.2409,151622.0
2022-09-02 15:00:00,72.79,72.92,72.77,72.89,194561.0,67.2409,67.361,67.2224,67.3333,194561.0
2022-09-02 15:05:00,72.89,72.97,72.87,72.91,103465.0,67.3333,67.4072,67.3148,67.3518,103465.0
2022-09-02 15:10:00,72.91,72.96,72.9,72.95,120707.0,67.3518,67.398,67.3425,67.3887,120707.0
2022-09-02 15:15:00,72.95,73.0,72.91,72.93,129708.0,67.3887,67.4349,67.3518,67.3702,129708.0
2022-09-02 15:20:00,72.92,72.98,72.67,72.7,201740.0,67.361,67.4164,67.1301,67.1578,201740.0
2022-09-02 15:25:00,72.71,72.77,72.67,72.73,219457.0,67.167,67.2224,67.1301,67.1855,219457.0
2022-09-02 15:30:00,72.73,72.74,72.62,72.63,403663.0,67.1855,67.1947,67.0839,67.0931,403663.0
2022-09-02 15:35:00,72.62,72.63,72.43,72.48,304406.0,67.0839,67.0931,66.9084,66.9545,304406.0
2022-09-02 15:40:00,72.48,72.48,72.33,72.34,354063.0,66.9545,66.9545,66.816,66.8252,354063.0
2022-09-02 15:45:00,72.34,72.51,72.33,72.5,440063.0,66.8252,66.9823,66.816,66.973,440063.0
2022-09-02 15:50:00,72.5,72.57,72.44,72.57,984904.0,66.973,67.0377,66.9176,67.0377,984904.0
2022-09-02 15:55:00,72.56,72.66,72.54,72.64,1430768.0,67.0285,67.1208,67.01,67.1024,1430768.0
2022-09-06 09:30:00,72.6,72.8,72.55,72.55,325528.0,67.0654,67.2502,67.0192,67.0192,325528.0
2022-09-06 09:35:00,72.54,72.58,72.44,72.47,212836.0,67.01,67.0469,66.9176,66.9453,212836.0
2022-09-06 09:40:00,72.47,72.66,72.46,72.65,510893.0,66.9453,67.1208,66.9361,67.1116,510893.0
2022-09-06 09:45:00,72.65,72.67,72.42,72.42,449911.0,67.1116,67.1301,66.8991,66.8991,449911.0
2022-09-06 09:50:00,72.42,72.48,72.34,72.36,281144.0,66.8991,66.9545,66.8252,66.8437,281144.0
2022-09-06 09:55:00,72.36,72.66,72.35,72.64,298958.0,66.8437,67.1208,66.8345,67.1024,298958.0
2022-09-06 10:00:00,72.64,72.65,72.34,72.42,539437.0,67.1024,67.1116,66.8252,66.8991,539437.0
2022-09-06 10:05:00,72.42,72.49,72.37,72.44,261931.0,66.8991,66.9638,66.8529,66.9176,261931.0
2022-09-06 10:10:00,72.44,72.46,72.27,72.39,204927.0,66.9176,66.9361,66.7606,66.8714,204927.0
2022-09-06 10:15:00,72.39,72.54,72.36,72.53,170251.0,66.8714,67.01,66.8437,67.0007,170251.0
2022-09-06 10:20:00,72.53,72.54,72.43,72.48,113001.0,67.0007,67.01,66.9084,66.9545,113001.0
2022-09-06 10:25:00,72.49,72.85,72.49,72.81,162648.0,66.9638,67.2963,66.9638,67.2594,162648.0
2022-09-06 10:30:00,72.82,72.85,72.75,72.75,106560.0,67.2686,67.2963,67.204,67.204,106560.0
2022-09-06 10:35:00,72.76,72.87,72.66,72.85,194390.0,67.2132,67.3148,67.1208,67.2963,194390.0
2022-09-06 10:40:00,72.86,73.02,72.86,72.99,233989.0,67.3056,67.4534,67.3056,67.4257,233989.0
2022-09-06 10:45:00,72.99,73.06,72.95,72.96,142686.0,67.4257,67.4903,67.3887,67.398,142686.0
2022-09-06 10:50:00,72.96,73.08,72.94,72.98,277934.0,67.398,67.5088,67.3795,67.4164,277934.0
2022-09-06 10:55:00,72.98,73.08,72.97,72.98,602470.0,67.4164,67.5088,67.4072,67.4164,602470.0
2022-09-06 11:00:00,72.97,73.04,72.92,72.98,389507.0,67.4072,67.4719,67.361,67.4164,389507.0
2022-09-06 11:05:00,72.98,73.18,72.96,73.13,263097.0,67.4164,67.6012,67.398,67.555,263097.0
2022-09-06 11:10:00,73.12,73.16,73.04,73.04,81002.0,67.5458,67.5827,67.4719,67.4719,81002.0
2022-09-06 11:15:00,73.04,73.04,72.93,72.93,228781.0,67.4719,67.4719,67.3702,67.3702,228781.0
2022-09-06 11:20:00,72.94,72.94,72.82,72.87,229596.0,67.3795,67.3795,67.2686,67.3148,229596.0
2022-09-06 11:25:00,72.86,72.89,72.74,72.78,146045.0,67.3056,67.3333,67.1947,67.2317,146045.0
2022-09-06 11:30:00,72.78,72.96,72.73,72.9,170395.0,67.2317,67.398,67.1855,67.3425,170395.0
2022-09-06 11:35:00,72.9,72.93,72.78,72.81,143076.0,67.3425,67.3702,67.2317,67.2594,143076.0
2022-09-06 11:40:00,72.8,72.95,72.77,72.84,135798.0,67.2502,67.3887,67.2224,67.2871,135798.0
2022-09-06 11:45:00,72.84,72.88,72.7,72.7,92422.0,67.2871,67.3241,67.1578,67.1578,92422.0
2022-09-06 11:50:00,72.71,72.78,72.69,72.72,89368.0,67.167,67.2317,67.1485,67.1763,89368.0
2022-09-06 11:55:00,72.71,72.74,72.65,72.67,208342.0,67.167,67.1947,67.1116,67.1301,208342.0
2022-09-06 12:00:00,72.68,72.68,72.59,72.61,260220.0,67.1393,67.1393,67.0562,67.0746,260220.0
2022-09-06 12:05:00,72.61,72.68,72.46,72.47,210815.0,67.0746,67.1393,66.9361,66.9453,210815.0
2022-09-06 12:10:00,72.47,72.53,72.44,72.51,98698.0,66.9453,67.0007,66.9176,66.9823,98698.0
2022-09-06 12:15:00,72.51,72.52,72.31,72.33,378776.0,66.9823,66.9915,66.7975,66.816,378776.0
2022-09-06 12:20:00,72.32,72.38,72.22,72.25,132622.0,66.8067,66.8622,66.7144,66.7421,132622.0
2022-09-06 12:25:00,72.25,72.31,72.2,72.3,127721.0,66.7421,66.7975,66.6959,66.7883,127721.0
2022-09-06 12:30:00,72.29,72.31,72.24,72.28,92118.0,66.779,66.7975,66.7328,66.7698,92118.0
2022-09-06 12:35:00,72.28,72.35,72.25,72.28,100239.0,66.7698,66.8345,66.7421,66.7698,100239.0
2022-09-06 12:40:00,72.29,72.38,72.23,72.38,94698.0,66.779,66.8622,66.7236,66.8622,94698.0
2022-09-06 12:45:00,72.38,72.44,72.34,72.42,133146.0,66.8622,66.9176,66.8252,66.8991,133146.0
2022-09-06 12:50:00,72.42,72.44,72.35,72.42,86504.0,66.8991,66.9176,66.8345,66.8991,86504.0
2022-09-06 12:55:00,72.42,72.51,72.41,72.44,102281.0,66.8991,66.9823,66.8899,66.9176,102281.0
2022-09-06 13:00:00,72.44,72.49,72.33,72.4,273074.0,66.9176,66.9638,66.816,66.8806,273074.0
2022-09-06 13:05:00,72.4,72.41,72.16,72.16,134405.0,66.8806,66.8899,66.6589,66.6589,134405.0
2022-09-06 13:10:00,72.16,72.22,72.08,72.12,145591.0,66.6589,66.7144,66.585,66.622,145591.0
2022-09-06 13:15:00,72.11,72.17,72.07,72.13,215198.0,66.6128,66.6682,66.5758,66.6312,215198.0
2022-09-06 13:20:00,72.13,72.17,72.1,72.14,125985.0,66.6312,66.6682,66.6035,66.6405,125985.0
2022-09-06 13:25:00,72.14,72.18,72.13,72.15,119155.0,66.6405,66.6774,66.6312,66.6497,119155.0
2022-09-06 13:30:00,72.16,72.33,72.13,72.31,209482.0,66.6589,66.816,66.6312,66.7975,209482.0
2022-09-06 13:35:00,72.31,72.38,72.28,72.37,107674.0,66.7975,66.8622,66.7698,66.8529,107674.0
2022-09-06 13:40:00,72.36,72.36,72.21,72.28,176752.0,66.8437,66.8437,66.7051,66.7698,176752.0
2022-09-06 13:45:00,72.28,72.36,72.24,72.25,93197.0,66.7698,66.8437,66.7328,66.7421,93197.0
2022-09-06 13:50:00,72.24,72.32,72.21,72.31,150283.0,66.7328,66.8067,66.7051,66.7975,150283.0
2022-09-06 13:55:00,72.32,72.45,72.32,72.44,139237.0,66.8067,66.9268,66.8067,66.9176,139237.0
2022-09-06 14:00:00,72.44,72.52,72.41,72.46,134449.0,66.9176,66.9915,66.8899,66.9361,134449.0
2022-09-06 14:05:00,72.46,72.46,72.41,72.44,114547.0,66.9361,66.9361,66.8899,66.9176,114547.0
2022-09-06 14:10:00,72.44,72.6,72.43,72.56,169028.0,66.9176,67.0654,66.9084,67.0285,169028.0
2022-09-06 14:15:00,72.56,72.62,72.49,72.52,120240.0,67.0285,67.0839,66.9638,66.9915,120240.0
2022-09-06 14:20:00,72.52,72.55,72.46,72.49,125486.0,66.9915,67.0192,66.9361,66.9638,125486.0
2022-09-06 14:25:00,72.5,72.51,72.38,72.41,101692.0,66.973,66.9823,66.8622,66.8899,101692.0
2022-09-06 14:30:00,72.4,72.42,72.28,72.36,189631.0,66.8806,66.8991,66.7698,66.8437,189631.0
2022-09-06 14:35:00,72.35,72.42,72.31,72.35,100446.0,66.8345,66.8991,66.7975,66.8345,100446.0
2022-09-06 14:40:00,72.34,72.34,72.27,72.28,133912.0,66.8252,66.8252,66.7606,66.7698,133912.0
2022-09-06 14:45:00,72.28,72.3,72.21,72.28,103510.0,66.7698,66.7883,66.7051,66.7698,103510.0
2022-09-06 14:50:00,72.28,72.28,72.13,72.19,162369.0,66.7698,66.7698,66.6312,66.6867,162369.0
2022-09-06 14:55:00,72.19,72.29,72.15,72.2,237524.0,66.6867,66.779,66.6497,66.6959,237524.0
2022-09-06 15:00:00,72.2,72.24,72.15,72.19,178033.0,66.6959,66.7328,66.6497,66.6867,178033.0
2022-09-06 15:05:00,72.19,72.34,72.18,72.34,201098.0,66.6867,66.8252,66.6774,66.8252,201098.0
2022-09-06 15:10:00,72.33,72.37,72.29,72.31,153763.0,66.816,66.8529,66.779,66.7975,153763.0
2022-09-06 15:15:00,72.31,72.41,72.29,72.31,210739.0,66.7975,66.8899,66.779,66.7975,210739.0
2022-09-06 15:20:00,72.31,72.34,72.22,72.31,312732.0,66.7975,66.8252,66.7144,66.7975,312732.0
2022-09-06 15:25:00,72.31,72.34,72.25,72.27,318088.0,66.7975,66.8252,66.7421,66.7606,318088.0
2022-09-06 15:30:00,72.28,72.28,72.08,72.14,420813.0,66.7698,66.7698,66.585,66.6405,420813.0
2022-09-06 15:35:00,72.13,72.2,72.12,72.17,389463.0,66.6312,66.6959,66.622,66.6682,389463.0
2022-09-06 15:40:00,72.17,72.32,72.16,72.31,436518.0,66.6682,66.8067,66.6589,66.7975,436518.0
2022-09-06 15:45:00,72.3,72.32,72.16,72.25,597150.0,66.7883,66.8067,66.6589,66.7421,597150.0
2022-09-06 15:50:00,72.25,72.26,72.14,72.17,952992.0,66.7421,66.7513,66.6405,66.6682,952992.0
2022-09-06 15:55:00,72.17,72.2,72.05,72.19,1538332.0,66.6682,66.6959,66.5573,66.6867,1538332.0
2022-09-07 09:30:00,72.38,72.49,72.31,72.39,205681.0,66.8622,66.9638,66.7975,66.8714,205681.0
2022-09-07 09:35:00,72.39,72.5,72.32,72.48,138146.0,66.8714,66.973,66.8067,66.9545,138146.0
2022-09-07 09:40:00,72.48,72.59,72.41,72.58,93134.0,66.9545,67.0562,66.8899,67.0469,93134.0
2022-09-07 09:45:00,72.58,72.64,72.52,72.53,163759.0,67.0469,67.1024,66.9915,67.0007,163759.0
2022-09-07 09:50:00,72.51,72.52,72.39,72.46,109473.0,66.9823,66.9915,66.8714,66.9361,109473.0
2022-09-07 09:55:00,72.46,72.53,72.44,72.44,54367.0,66.9361,67.0007,66.9176,66.9176,54367.0
2022-09-07 10:00:00,72.45,72.59,72.39,72.56,92058.0,66.9268,67.0562,66.8714,67.0285,92058.0
2022-09-07 10:05:00,72.55,72.59,72.49,72.58,67332.0,67.0192,67.0562,66.9638,67.0469,67332.0
2022-09-07 10:10:00,72.59,72.61,72.51,72.54,146000.0,67.0562,67.0746,66.9823,67.01,146000.0
2022-09-07 10:15:00,72.54,72.69,72.52,72.69,113967.0,67.01,67.1485,66.9915,67.1485,113967.0
2022-09-07 10:20:00,72.7,72.77,72.67,72.7,81704.0,67.1578,67.2224,67.1301,67.1578,81704.0
2022-09-07 10:25:00,72.69,72.83,72.66,72.7,582131.0,67.1485,67.2779,67.1208,67.1578,582131.0
2022-09-07 10:30:00,72.7,72.79,72.66,72.68,811473.0,67.1578,67.2409,67.1208,67.1393,811473.0
2022-09-07 10:35:00,72.69,72.7,72.64,72.68,364623.0,67.1485,67.1578,67.1024,67.1393,364623.0
2022-09-07 10:40:00,72.68,72.7,72.62,72.66,492295.0,67.1393,67.1578,67.0839,67.1208,492295.0
2022-09-07 10:45:00,72.66,72.72,72.63,72.72,103630.0,67.1208,67.1763,67.0931,67.1763,103630.0
2022-09-07 10:50:00,72.72,72.86,72.72,72.84,73780.0,67.1763,67.3056,67.1763,67.2871,73780.0
2022-09-07 10:55:00,72.84,72.89,72.81,72.82,60136.0,67.2871,67.3333,67.2594,67.2686,60136.0
2022-09-07 11:00:00,72.83,72.86,72.76,72.85,93339.0,67.2779,67.3056,67.2132,67.2963,93339.0
2022-09-07 11:05:00,72.86,72.95,72.84,72.91,76896.0,67.3056,67.3887,67.2871,67.3518,76896.0
2022-09-07 11:10:00,72.91,73.03,72.91,72.98,106304.0,67.3518,67.4626,67.3518,67.4164,106304.0
2022-09-07 11:15:00,72.99,73.01,72.93,72.95,79700.0,67.4257,67.4441,67.3702,67.3887,79700.0
2022-09-07 11:20:00,72.95,73.03,72.94,72.96,189144.0,67.3887,67.4626,67.3795,67.398,189144.0
2022-09-07 11:25:00,72.96,73.01,72.95,72.96,112824.0,67.398,67.4441,67.3887,67.398,112824.0
2022-09-07 11:30:00,72.96,73.02,72.94,72.97,173274.0,67.398,67.4534,67.3795,67.4072,173274.0
2022-09-07 11:35:00,72.97,73.01,72.95,72.95,124862.0,67.4072,67.4441,67.3887,67.3887,124862.0
2022-09-07 11:40:00,72.95,72.97,72.88,72.9,402184.0,67.3887,67.4072,67.3241,67.3425,402184.0
2022-09-07 11:45:00,72.9,72.97,72.89,72.92,182995.0,67.3425,67.4072,67.3333,67.361,182995.0
2022-09-07 11:50:00,72.92,72.93,72.87,72.92,414031.0,67.361,67.3702,67.3148,67.361,414031.0
2022-09-07 11:55:00,72.92,72.93,72.81,72.81,312969.0,67.361,67.3702,67.2594,67.2594,312969.0
2022-09-07 12:00:00,72.81,72.82,72.75,72.76,427619.0,67.2594,67.2686,67.204,67.2132,427619.0
2022-09-07 12:05:00,72.75,72.77,72.66,72.75,204985.0,67.204,67.2224,67.1208,67.204,204985.0
2022-09-07 12:10:00,72.76,72.77,72.7,72.72,94430.0,67.2132,67.2224,67.1578,67.1763,94430.0
2022-09-07 12:15:00,72.72,72.74,72.66,72.66,120016.0,67.1763,67.1947,67.1208,67.1208,120016.0
2022-09-07 12:20:00,72.67,72.69,72.59,72.61,134173.0,67.1301,67.1485,67.0562,67.0746,134173.0
2022-09-07 12:25:00,72.6,72.74,72.59,72.72,160574.0,67.0654,67.1947,67.0562,67.1763,160574.0
2022-09-07 12:30:00,72.72,72.72,72.64,72.71,157312.0,67.1763,67.1763,67.1024,67.167,157312.0
2022-09-07 12:35:00,72.72,72.81,72.69,72.81,92092.0,67.1763,67.2594,67.1485,67.2594,92092.0
2022-09-07 12:40:00,72.81,72.98,72.81,72.92,150002.0,67.2594,67.4164,67.2594,67.361,150002.0
2022-09-07 12:45:00,72.92,72.95,72.89,72.91,148380.0,67.361,67.3887,67.3333,67.3518,148380.0
2022-09-07 12:50:00,72.91,72.93,72.88,72.89,90486.0,67.3518,67.3702,67.3241,67.3333,90486.0
2022-09-07 12:55:00,72.89,72.91,72.85,72.9,78770.0,67.3333,67.3518,67.2963,67.3425,78770.0
2022-09-07 13:00:00,72.91,73.07,72.9,73.03,1975322.0,67.3518,67.4996,67.3425,67.4626,1975322.0
2022-09-07 13:05:00,73.03,73.04,72.98,73.0,132430.0,67.4626,67.4719,67.4164,67.4349,132430.0
2022-09-07 13:10:00,73.0,73.02,72.97,72.99,129315.0,67.4349,67.4534,67.4072,67.4257,129315.0
2022-09-07 13:15:00,73.0,73.01,72.93,72.95,117949.0,67.4349,67.4441,67.3702,67.3887,117949.0
2022-09-07 13:20:00,72.95,73.03,72.94,73.0,92765.0,67.3887,67.4626,67.3795,67.4349,92765.0
2022-09-07 13:25:00,73.01,73.01,72.95,72.99,163379.0,67.4441,67.4441,67.3887,67.4257,163379.0
2022-09-07 13:30:00,72.99,73.04,72.99,73.03,239740.0,67.4257,67.4719,67.4257,67.4626,239740.0
2022-09-07 13:35:00,73.03,73.09,72.97,73.07,145315.0,67.4626,67.518,67.4072,67.4996,145315.0
2022-09-07 13:40:00,73.07,73.19,73.06,73.19,85308.0,67.4996,67.6104,67.4903,67.6104,85308.0
2022-09-07 13:45:00,73.19,73.25,73.18,73.24,128729.0,67.6104,67.6658,67.6012,67.6566,128729.0
2022-09-07 13:50:00,73.25,73.31,73.23,73.27,143086.0,67.6658,67.7213,67.6474,67.6843,143086.0
2022-09-07 13:55:00,73.27,73.29,73.23,73.26,109348.0,67.6843,67.7028,67.6474,67.6751,109348.0
2022-09-07 14:00:00,73.26,73.38,73.24,73.37,259936.0,67.6751,67.7859,67.6566,67.7767,259936.0
2022-09-07 14:05:00,73.37,73.38,73.29,73.3,174871.0,67.7767,67.7859,67.7028,67.712,174871.0
2022-09-07 14:10:00,73.3,73.37,73.28,73.34,128199.0,67.712,67.7767,67.6936,67.749,128199.0
2022-09-07 14:15:00,73.34,73.37,73.23,73.23,99736.0,67.749,67.7767,67.6474,67.6474,99736.0
2022-09-07 14:20:00,73.24,73.28,73.22,73.25,164971.0,67.6566,67.6936,67.6381,67.6658,164971.0
2022-09-07 14:25:00,73.26,73.36,73.24,73.35,70195.0,67.6751,67.7675,67.6566,67.7582,70195.0
2022-09-07 14:30:00,73.35,73.44,73.33,73.44,178395.0,67.7582,67.8414,67.7398,67.8414,178395.0
2022-09-07 14:35:00,73.44,73.44,73.39,73.4,82161.0,67.8414,67.8414,67.7952,67.8044,82161.0
2022-09-07 14:40:00,73.4,73.45,73.4,73.42,69788.0,67.8044,67.8506,67.8044,67.8229,69788.0
2022-09-07 14:45:00,73.42,73.43,73.38,73.42,78878.0,67.8229,67.8321,67.7859,67.8229,78878.0
2022-09-07 14:50:00,73.42,73.44,73.33,73.36,155272.0,67.8229,67.8414,67.7398,67.7675,155272.0
2022-09-07 14:55:00,73.37,73.39,73.34,73.38,164723.0,67.7767,67.7952,67.749,67.7859,164723.0
2022-09-07 15:00:00,73.39,73.39,73.31,73.33,134790.0,67.7952,67.7952,67.7213,67.7398,134790.0
2022-09-07 15:05:00,73.33,73.38,73.31,73.36,125723.0,67.7398,67.7859,67.7213,67.7675,125723.0
2022-09-07 15:10:00,73.36,73.37,73.32,73.34,125502.0,67.7675,67.7767,67.7305,67.749,125502.0
2022-09-07 15:15:00,73.35,73.43,73.32,73.35,195802.0,67.7582,67.8321,67.7305,67.7582,195802.0
2022-09-07 15:20:00,73.34,73.4,73.33,73.39,263342.0,67.749,67.8044,67.7398,67.7952,263342.0
2022-09-07 15:25:00,73.39,73.45,73.38,73.44,134276.0,67.7952,67.8506,67.7859,67.8414,134276.0
2022-09-07 15:30:00,73.43,73.44,73.34,73.39,295306.0,67.8321,67.8414,67.749,67.7952,295306.0
2022-09-07 15:35:00,73.39,73.43,73.34,73.36,397984.0,67.7952,67.8321,67.749,67.7675,397984.0
2022-09-07 15:40:00,73.37,73.39,73.31,73.38,318901.0,67.7767,67.7952,67.7213,67.7859,318901.0
2022-09-07 15:45:00,73.38,73.46,73.34,73.44,390814.0,67.7859,67.8598,67.749,67.8414,390814.0
2022-09-07 15:50:00,73.44,73.54,73.44,73.52,570462.0,67.8414,67.9337,67.8414,67.9153,570462.0
2022-09-07 15:55:00,73.52,73.52,73.37,73.45,1194141.0,67.9153,67.9153,67.7767,67.8506,1194141.0
2022-09-08 09:30:00,73.09,73.16,72.88,73.15,215100.0,67.518,67.5827,67.3241,67.5735,215100.0
2022-09-08 09:35:00,73.15,73.16,73.08,73.13,269919.0,67.5735,67.5827,67.5088,67.555,269919.0
2022-09-08 09:40:00,73.13,73.28,73.03,73.27,284038.0,67.555,67.6936,67.4626,67.6843,284038.0
2022-09-08 09:45:00,73.26,73.27,73.03,73.05,181595.0,67.6751,67.6843,67.4626,67.4811,181595.0
2022-09-08 09:50:00,73.05,73.06,72.86,72.91,210497.0,67.4811,67.4903,67.3056,67.3518,210497.0
2022-09-08 09:55:00,72.9,72.96,72.74,72.8,91975.0,67.3425,67.398,67.1947,67.2502,91975.0
2022-09-08 10:00:00,72.8,72.8,72.58,72.61,118076.0,67.2502,67.2502,67.0469,67.0746,118076.0
2022-09-08 10:05:00,72.61,72.66,72.5,72.57,139611.0,67.0746,67.1208,66.973,67.0377,139611.0
2022-09-08 10:10:00,72.59,72.76,72.59,72.76,108449.0,67.0562,67.2132,67.0562,67.2132,108449.0
2022-09-08 10:15:00,72.76,72.92,72.69,72.91,143200.0,67.2132,67.361,67.1485,67.3518,143200.0
2022-09-08 10:20:00,72.9,72.97,72.8,72.83,181924.0,67.3425,67.4072,67.2502,67.2779,181924.0
2022-09-08 10:25:00,72.83,72.95,72.82,72.94,73207.0,67.2779,67.3887,67.2686,67.3795,73207.0
2022-09-08 10:30:00,72.93,73.07,72.91,73.07,172350.0,67.3702,67.4996,67.3518,67.4996,172350.0
2022-09-08 10:35:00,73.06,73.13,73.04,73.08,149714.0,67.4903,67.555,67.4719,67.5088,149714.0
2022-09-08 10:40:00,73.07,73.2,73.06,73.18,147513.0,67.4996,67.6197,67.4903,67.6012,147513.0
2022-09-08 10:45:00,73.18,73.21,73.09,73.14,332896.0,67.6012,67.6289,67.518,67.5642,332896.0
2022-09-08 10:50:00,73.13,73.2,73.1,73.16,144313.0,67.555,67.6197,67.5273,67.5827,144313.0
2022-09-08 10:55:00,73.15,73.18,73.11,73.16,118952.0,67.5735,67.6012,67.5365,67.5827,118952.0
2022-09-08 11:00:00,73.17,73.31,73.16,73.31,123590.0,67.5919,67.7213,67.5827,67.7213,123590.0
2022-09-08 11:05:00,73.31,73.46,73.31,73.44,109078.0,67.7213,67.8598,67.7213,67.8414,109078.0
2022-09-08 11:10:00,73.43,73.49,73.39,73.48,49433.0,67.8321,67.8876,67.7952,67.8783,49433.0
2022-09-08 11:15:00,73.48,73.54,73.46,73.5,58137.0,67.8783,67.9337,67.8598,67.8968,58137.0
2022-09-08 11:20:00,73.5,73.54,73.46,73.48,59603.0,67.8968,67.9337,67.8598,67.8783,59603.0
2022-09-08 11:25:00,73.48,73.51,73.44,73.45,97760.0,67.8783,67.906,67.8414,67.8506,97760.0
2022-09-08 11:30:00,73.45,73.47,73.42,73.42,63951.0,67.8506,67.8691,67.8229,67.8229,63951.0
2022-09-08 11:35:00,73.42,73.44,73.27,73.27,59260.0,67.8229,67.8414,67.6843,67.6843,59260.0
2022-09-08 11:40:00,73.25,73.25,73.14,73.15,67047.0,67.6658,67.6658,67.5642,67.5735,67047.0
2022-09-08 11:45:00,73.15,73.18,73.13,73.16,144368.0,67.5735,67.6012,67.555,67.5827,144368.0
2022-09-08 11:50:00,73.16,73.23,73.12,73.22,180042.0,67.5827,67.6474,67.5458,67.6381,180042.0
2022-09-08 11:55:00,73.22,73.24,73.17,73.17,45820.0,67.6381,67.6566,67.5919,67.5919,45820.0
2022-09-08 12:00:00,73.17,73.19,72.85,72.86,128976.0,67.5919,67.6104,67.2963,67.3056,128976.0
2022-09-08 12:05:00,72.86,72.88,72.61,72.64,227387.0,67.3056,67.3241,67.0746,67.1024,227387.0
2022-09-08 12:10:00,72.64,72.64,72.47,72.52,150508.0,67.1024,67.1024,66.9453,66.9915,150508.0
2022-09-08 12:15:00,72.51,72.59,72.47,72.54,152240.0,66.9823,67.0562,66.9453,67.01,152240.0
2022-09-08 12:20:00,72.54,72.55,72.4,72.52,102563.0,67.01,67.0192,66.8806,66.9915,102563.0
2022-09-08 12:25:00,72.53,72.61,72.49,72.58,111693.0,67.0007,67.0746,66.9638,67.0469,111693.0
2022-09-08 12:30:00,72.58,72.73,72.56,72.71,71499.0,67.0469,67.1855,67.0285,67.167,71499.0
2022-09-08 12:35:00,72.71,72.76,72.69,72.73,39571.0,67.167,67.2132,67.1485,67.1855,39571.0
2022-09-08 12:40:00,72.73,72.9,72.7,72.88,68783.0,67.1855,67.3425,67.1578,67.3241,68783.0
2022-09-08 12:45:00,72.88,72.91,72.84,72.88,1106383.0,67.3241,67.3518,67.2871,67.3241,1106383.0
2022-09-08 12:50:00,72.88,72.96,72.87,72.93,86167.0,67.3241,67.398,67.3148,67.3702,86167.0
2022-09-08 12:55:00,72.94,72.97,72.92,72.92,98907.0,67.3795,67.4072,67.361,67.361,98907.0
2022-09-08 13:00:00,72.93,72.99,72.9,72.94,123437.0,67.3702,67.4257,67.3425,67.3795,123437.0
2022-09-08 13:05:00,72.94,73.0,72.93,73.0,58737.0,67.3795,67.4349,67.3702,67.4349,58737.0
2022-09-08 13:10:00,73.01,73.2,73.01,73.2,128952.0,67.4441,67.6197,67.4441,67.6197,128952.0
2022-09-08 13:15:00,73.21,73.23,73.15,73.17,57420.0,67.6289,67.6474,67.5735,67.5919,57420.0
2022-09-08 13:20:00,73.17,73.23,73.14,73.21,40878.0,67.5919,67.6474,67.5642,67.6289,40878.0
2022-09-08 13:25:00,73.22,73.26,73.16,73.17,121644.0,67.6381,67.6751,67.5827,67.5919,121644.0
2022-09-08 13:30:00,73.18,73.22,73.1,73.15,47872.0,67.6012,67.6381,67.5273,67.5735,47872.0
2022-09-08 13:35:00,73.15,73.25,73.14,73.18,93223.0,67.5735,67.6658,67.5642,67.6012,93223.0
2022-09-08 13:40:00,73.2,73.27,73.18,73.26,52782.0,67.6197,67.6843,67.6012,67.6751,52782.0
2022-09-08 13:45:00,73.25,73.3,73.23,73.29,42097.0,67.6658,67.712,67.6474,67.7028,42097.0
2022-09-08 13:50:00,73.28,73.29,73.19,73.22,32205.0,67.6936,67.7028,67.6104,67.6381,32205.0
2022-09-08 13:55:00,73.22,73.23,73.09,73.18,139865.0,67.6381,67.6474,67.518,67.6012,139865.0
2022-09-08 14:00:00,73.19,73.31,73.19,73.3,68554.0,67.6104,67.7213,67.6104,67.712,68554.0
2022-09-08 14:05:00,73.31,73.32,73.24,73.26,78955.0,67.7213,67.7305,67.6566,67.6751,78955.0
2022-09-08 14:10:00,73.27,73.28,73.23,73.23,56515.0,67.6843,67.6936,67.6474,67.6474,56515.0
2022-09-08 14:15:00,73.23,73.31,73.2,73.29,67339.0,67.6474,67.7213,67.6197,67.7028,67339.0
2022-09-08 14:20:00,73.29,73.31,73.26,73.31,57413.0,67.7028,67.7213,67.6751,67.7213,57413.0
2022-09-08 14:25:00,73.31,73.33,73.26,73.27,50373.0,67.7213,67.7398,67.6751,67.6843,50373.0
2022-09-08 14:30:00,73.28,73.37,73.27,73.35,68412.0,67.6936,67.7767,67.6843,67.7582,68412.0
2022-09-08 14:35:00,73.36,73.38,73.3,73.36,113251.0,67.7675,67.7859,67.712,67.7675,113251.0
2022-09-08 14:40:00,73.36,73.36,73.13,73.18,125833.0,67.7675,67.7675,67.555,67.6012,125833.0
2022-09-08 14:45:00,73.18,73.2,73.06,73.1,67624.0,67.6012,67.6197,67.4903,67.5273,67624.0
2022-09-08 14:50:00,73.1,73.12,73.02,73.08,64300.0,67.5273,67.5458,67.4534,67.5088,64300.0
2022-09-08 14:55:00,73.08,73.08,72.97,72.98,54526.0,67.5088,67.5088,67.4072,67.4164,54526.0
2022-09-08 15:00:00,72.98,73.04,72.89,72.95,95314.0,67.4164,67.4719,67.3333,67.3887,95314.0
2022-09-08 15:05:00,72.95,72.99,72.91,72.92,72068.0,67.3887,67.4257,67.3518,67.361,72068.0
2022-09-08 15:10:00,72.91,73.01,72.88,73.01,82509.0,67.3518,67.4441,67.3241,67.4441,82509.0
2022-09-08 15:15:00,73.01,73.05,72.98,73.05,82546.0,67.4441,67.4811,67.4164,67.4811,82546.0
2022-09-08 15:20:00,73.04,73.1,73.02,73.06,86691.0,67.4719,67.5273,67.4534,67.4903,86691.0
2022-09-08 15:25:00,73.06,73.08,72.99,73.0,104716.0,67.4903,67.5088,67.4257,67.4349,104716.0
2022-09-08 15:30:00,73.01,73.05,72.95,72.98,129259.0,67.4441,67.4811,67.3887,67.4164,129259.0
2022-09-08 15:35:00,72.98,73.02,72.94,73.01,127340.0,67.4164,67.4534,67.3795,67.4441,127340.0
2022-09-08 15:40:00,73.01,73.06,72.97,73.03,1644979.0,67.4441,67.4903,67.4072,67.4626,1644979.0
2022-09-08 15:45:00,73.03,73.12,73.01,73.05,1213711.0,67.4626,67.5458,67.4441,67.4811,1213711.0
2022-09-08 15:50:00,73.05,73.26,73.04,73.24,502326.0,67.4811,67.6751,67.4719,67.6566,502326.0
2022-09-08 15:55:00,73.25,73.29,73.21,73.27,1153462.0,67.6658,67.7028,67.6289,67.6843,1153462.0
2022-09-09 09:30:00,73.5,73.52,73.22,73.25,176861.0,67.8968,67.9153,67.6381,67.6658,176861.0
2022-09-09 09:35:00,73.26,73.38,73.24,73.36,130044.0,67.6751,67.7859,67.6566,67.7675,130044.0
2022-09-09 09:40:00,73.36,73.38,73.29,73.3,284494.0,67.7675,67.7859,67.7028,67.712,284494.0
2022-09-09 09:45:00,73.29,73.34,73.21,73.29,172832.0,67.7028,67.749,67.6289,67.7028,172832.0
2022-09-09 09:50:00,73.29,73.29,73.2,73.24,106658.0,67.7028,67.7028,67.6197,67.6566,106658.0
2022-09-09 09:55:00,73.24,73.38,73.18,73.38,120829.0,67.6566,67.7859,67.6012,67.7859,120829.0
2022-09-09 10:00:00,73.38,73.51,73.37,73.49,221345.0,67.7859,67.906,67.7767,67.8876,221345.0
2022-09-09 10:05:00,73.48,73.55,73.45,73.52,78323.0,67.8783,67.943,67.8506,67.9153,78323.0
2022-09-09 10:10:00,73.51,73.53,73.47,73.52,86584.0,67.906,67.9245,67.8691,67.9153,86584.0
2022-09-09 10:15:00,73.51,73.6,73.5,73.57,87989.0,67.906,67.9892,67.8968,67.9615,87989.0
2022-09-09 10:20:00,73.58,73.67,73.54,73.63,33301.0,67.9707,68.0538,67.9337,68.0169,33301.0
2022-09-09 10:25:00,73.63,73.75,73.63,73.74,99207.0,68.0169,68.1277,68.0169,68.1185,99207.0
2022-09-09 10:30:00,73.74,73.85,73.74,73.83,92756.0,68.1185,68.2201,68.1185,68.2016,92756.0
2022-09-09 10:35:00,73.84,73.84,73.76,73.8,80435.0,68.2109,68.2109,68.137,68.1739,80435.0
2022-09-09 10:40:00,73.8,73.92,73.8,73.89,121885.0,68.1739,68.2848,68.1739,68.2571,121885.0
2022-09-09 10:45:00,73.89,73.9,73.79,73.84,41451.0,68.2571,68.2663,68.1647,68.2109,41451.0
2022-09-09 10:50:00,73.84,73.87,73.82,73.86,36070.0,68.2109,68.2386,68.1924,68.2293,36070.0
2022-09-09 10:55:00,73.87,73.9,73.82,73.89,61672.0,68.2386,68.2663,68.1924,68.2571,61672.0
2022-09-09 11:00:00,73.9,73.93,73.82,73.84,37803.0,68.2663,68.294,68.1924,68.2109,37803.0
2022-09-09 11:05:00,73.85,73.9,73.73,73.74,362516.0,68.2201,68.2663,68.1093,68.1185,362516.0
2022-09-09 11:10:00,73.75,73.79,73.7,73.75,55204.0,68.1277,68.1647,68.0815,68.1277,55204.0
2022-09-09 11:15:00,73.75,73.8,73.67,73.67,68015.0,68.1277,68.1739,68.0538,68.0538,68015.0
2022-09-09 11:20:00,73.67,73.7,73.63,73.67,50530.0,68.0538,68.0815,68.0169,68.0538,50530.0
2022-09-09 11:25:00,73.67,73.71,73.65,73.71,26500.0,68.0538,68.0908,68.0354,68.0908,26500.0
2022-09-09 11:30:00,73.72,73.75,73.64,73.7,38033.0,68.1,68.1277,68.0261,68.0815,38033.0
2022-09-09 11:35:00,73.7,73.79,73.7,73.79,44308.0,68.0815,68.1647,68.0815,68.1647,44308.0
2022-09-09 11:40:00,73.8,73.82,73.72,73.75,95943.0,68.1739,68.1924,68.1,68.1277,95943.0
2022-09-09 11:45:00,73.75,73.9,73.75,73.8,2500567.0,68.1277,68.2663,68.1277,68.1739,2500567.0
2022-09-09 11:50:00,73.8,73.81,73.72,73.77,151463.0,68.1739,68.1832,68.1,68.1462,151463.0
2022-09-09 11:55:00,73.78,73.8,73.75,73.75,91042.0,68.1554,68.1739,68.1277,68.1277,91042.0
2022-09-09 12:00:00,73.76,73.76,73.57,73.59,99179.0,68.137,68.137,67.9615,67.9799,99179.0
2022-09-09 12:05:00,73.59,73.68,73.59,73.66,77481.0,67.9799,68.0631,67.9799,68.0446,77481.0
2022-09-09 12:10:00,73.66,73.74,73.66,73.72,83457.0,68.0446,68.1185,68.0446,68.1,83457.0
2022-09-09 12:15:00,73.71,73.73,73.65,73.71,120335.0,68.0908,68.1093,68.0354,68.0908,120335.0
2022-09-09 12:20:00,73.71,73.71,73.58,73.61,64353.0,68.0908,68.0908,67.9707,67.9984,64353.0
2022-09-09 12:25:00,73.6,73.67,73.6,73.65,58992.0,67.9892,68.0538,67.9892,68.0354,58992.0
2022-09-09 12:30:00,73.65,73.71,73.62,73.7,55756.0,68.0354,68.0908,68.0076,68.0815,55756.0
2022-09-09 12:35:00,73.7,73.76,73.68,73.69,53658.0,68.0815,68.137,68.0631,68.0723,53658.0
2022-09-09 12:40:00,73.7,73.77,73.7,73.71,76539.0,68.0815,68.1462,68.0815,68.0908,76539.0
2022-09-09 12:45:00,73.71,73.8,73.67,73.79,86658.0,68.0908,68.1739,68.0538,68.1647,86658.0
2022-09-09 12:50:00,73.79,73.82,73.77,73.8,68076.0,68.1647,68.1924,68.1462,68.1739,68076.0
2022-09-09 12:55:00,73.8,73.85,73.78,73.84,68620.0,68.1739,68.2201,68.1554,68.2109,68620.0
2022-09-09 13:00:00,73.85,73.86,73.76,73.81,61921.0,68.2201,68.2293,68.137,68.1832,61921.0
2022-09-09 13:05:00,73.81,73.89,73.81,73.89,72804.0,68.1832,68.2571,68.1832,68.2571,72804.0
2022-09-09 13:10:00,73.88,73.95,73.87,73.95,87046.0,68.2478,68.3125,68.2386,68.3125,87046.0
2022-09-09 13:15:00,73.95,73.99,73.95,73.95,61637.0,68.3125,68.3494,68.3125,68.3125,61637.0
2022-09-09 13:20:00,73.96,73.99,73.93,73.97,76105.0,68.3217,68.3494,68.294,68.331,76105.0
2022-09-09 13:25:00,73.97,74.0,73.94,73.95,87316.0,68.331,68.3587,68.3032,68.3125,87316.0
2022-09-09 13:30:00,73.95,74.0,73.95,73.99,74097.0,68.3125,68.3587,68.3125,68.3494,74097.0
2022-09-09 13:35:00,73.98,74.03,73.97,74.02,108464.0,68.3402,68.3864,68.331,68.3771,108464.0
2022-09-09 13:40:00,74.02,74.02,73.98,73.99,59780.0,68.3771,68.3771,68.3402,68.3494,59780.0
2022-09-09 13:45:00,73.99,74.07,73.97,74.07,165155.0,68.3494,68.4233,68.331,68.4233,165155.0
2022-09-09 13:50:00,74.08,74.08,74.01,74.06,176835.0,68.4326,68.4326,68.3679,68.4141,176835.0
2022-09-09 13:55:00,74.06,74.06,74.01,74.04,68056.0,68.4141,68.4141,68.3679,68.3956,68056.0
2022-09-09 14:00:00,74.05,74.05,73.96,74.0,180690.0,68.4049,68.4049,68.3217,68.3587,180690.0
2022-09-09 14:05:00,73.99,74.03,73.97,74.01,79197.0,68.3494,68.3864,68.331,68.3679,79197.0
2022-09-09 14:10:00,74.01,74.07,73.97,74.06,129822.0,68.3679,68.4233,68.331,68.4141,129822.0
2022-09-09 14:15:00,74.06,74.09,74.04,74.06,126402.0,68.4141,68.4418,68.3956,68.4141,126402.0
2022-09-09 14:20:00,74.06,74.09,74.04,74.09,162154.0,68.4141,68.4418,68.3956,68.4418,162154.0
2022-09-09 14:25:00,74.08,74.16,74.08,74.15,103017.0,68.4326,68.5065,68.4326,68.4972,103017.0
2022-09-09 14:30:00,74.16,74.36,74.15,74.35,153924.0,68.5065,68.6912,68.4972,68.682,153924.0
2022-09-09 14:35:00,74.36,74.45,74.35,74.43,282858.0,68.6912,68.7744,68.682,68.7559,282858.0
2022-09-09 14:40:00,74.43,74.48,74.41,74.44,301009.0,68.7559,68.8021,68.7374,68.7651,301009.0
2022-09-09 14:45:00,74.44,74.46,74.41,74.45,270346.0,68.7651,68.7836,68.7374,68.7744,270346.0
2022-09-09 14:50:00,74.45,74.47,74.39,74.46,828364.0,68.7744,68.7928,68.7189,68.7836,828364.0
2022-09-09 14:55:00,74.46,74.46,74.32,74.33,181647.0,68.7836,68.7836,68.6543,68.6635,181647.0
2022-09-09 15:00:00,74.33,74.33,74.28,74.33,196605.0,68.6635,68.6635,68.6173,68.6635,196605.0
2022-09-09 15:05:00,74.33,74.34,74.26,74.27,130426.0,68.6635,68.6728,68.5989,68.6081,130426.0
2022-09-09 15:10:00,74.28,74.3,74.22,74.28,260010.0,68.6173,68.6358,68.5619,68.6173,260010.0
2022-09-09 15:15:00,74.27,74.28,74.2,74.25,230318.0,68.6081,68.6173,68.5434,68.5896,230318.0
2022-09-09 15:20:00,74.25,74.25,74.15,74.16,200116.0,68.5896,68.5896,68.4972,68.5065,200116.0
2022-09-09 15:25:00,74.16,74.2,74.14,74.14,235399.0,68.5065,68.5434,68.488,68.488,235399.0
2022-09-09 15:30:00,74.14,74.16,74.1,74.14,206889.0,68.488,68.5065,68.4511,68.488,206889.0
2022-09-09 15:35:00,74.14,74.15,74.1,74.14,342355.0,68.488,68.4972,68.4511,68.488,342355.0
2022-09-09 15:40:00,74.13,74.18,74.12,74.17,448294.0,68.4788,68.525,68.4695,68.5157,448294.0
2022-09-09 15:45:00,74.17,74.17,74.08,74.13,374407.0,68.5157,68.5157,68.4326,68.4788,374407.0
2022-09-09 15:50:00,74.13,74.13,74.01,74.06,521333.0,68.4788,68.4788,68.3679,68.4141,521333.0
2022-09-09 15:55:00,74.06,74.06,73.96,73.98,1168885.0,68.4141,68.4141,68.3217,68.3402,1168885.0
2022-09-12 09:30:00,74.07,74.2,73.94,74.2,223435.0,68.4233,68.5434,68.3032,68.5434,223435.0
2022-09-12 09:35:00,74.2,74.27,74.13,74.23,95944.0,68.5434,68.6081,68.4788,68.5711,95944.0
2022-09-12 09:40:00,74.23,74.45,74.2,74.36,142311.0,68.5711,68.7744,68.5434,68.6912,142311.0
2022-09-12 09:45:00,74.35,74.39,74.29,74.35,168923.0,68.682,68.7189,68.6266,68.682,168923.0
2022-09-12 09:50:00,74.36,74.39,74.28,74.28,139868.0,68.6912,68.7189,68.6173,68.6173,139868.0
2022-09-12 09:55:00,74.28,74.32,74.22,74.31,141022.0,68.6173,68.6543,68.5619,68.645,141022.0
2022-09-12 10:00:00,74.32,74.33,74.15,74.16,104125.0,68.6543,68.6635,68.4972,68.5065,104125.0
2022-09-12 10:05:00,74.17,74.24,74.14,74.17,87737.0,68.5157,68.5804,68.488,68.5157,87737.0
2022-09-12 10:10:00,74.16,74.34,74.12,74.3,111845.0,68.5065,68.6728,68.4695,68.6358,111845.0
2022-09-12 10:15:00,74.29,74.3,74.24,74.26,101453.0,68.6266,68.6358,68.5804,68.5989,101453.0
2022-09-12 10:20:00,74.26,74.35,74.26,74.33,112633.0,68.5989,68.682,68.5989,68.6635,112633.0
2022-09-12 10:25:00,74.33,74.39,74.32,74.32,38503.0,68.6635,68.7189,68.6543,68.6543,38503.0
2022-09-12 10:30:00,74.33,74.34,74.25,74.31,60441.0,68.6635,68.6728,68.5896,68.645,60441.0
2022-09-12 10:35:00,74.31,74.31,74.22,74.28,209378.0,68.645,68.645,68.5619,68.6173,209378.0
2022-09-12 10:40:00,74.29,74.41,74.28,74.35,94700.0,68.6266,68.7374,68.6173,68.682,94700.0
2022-09-12 10:45:00,74.36,74.42,74.32,74.42,87100.0,68.6912,68.7467,68.6543,68.7467,87100.0
2022-09-12 10:50:00,74.43,74.46,74.39,74.42,71946.0,68.7559,68.7836,68.7189,68.7467,71946.0
2022-09-12 10:55:00,74.42,74.43,74.34,74.4,143043.0,68.7467,68.7559,68.6728,68.7282,143043.0
2022-09-12 11:00:00,74.4,74.46,74.39,74.45,64427.0,68.7282,68.7836,68.7189,68.7744,64427.0
2022-09-12 11:05:00,74.45,74.49,74.42,74.46,55331.0,68.7744,68.8113,68.7467,68.7836,55331.0
2022-09-12 11:10:00,74.47,74.51,74.39,74.44,86155.0,68.7928,68.8298,68.7189,68.7651,86155.0
2022-09-12 11:15:00,74.43,74.46,74.39,74.41,118727.0,68.7559,68.7836,68.7189,68.7374,118727.0
2022-09-12 11:20:00,74.42,74.51,74.4,74.5,80005.0,68.7467,68.8298,68.7282,68.8206,80005.0
2022-09-12 11:25:00,74.49,74.51,74.45,74.45,37961.0,68.8113,68.8298,68.7744,68.7744,37961.0
2022-09-12 11:30:00,74.45,74.52,74.44,74.5,56674.0,68.7744,68.839,68.7651,68.8206,56674.0
2022-09-12 11:35:00,74.5,74.52,74.34,74.36,39397.0,68.8206,68.839,68.6728,68.6912,39397.0
2022-09-12 11:40:00,74.37,74.37,74.29,74.32,52822.0,68.7005,68.7005,68.6266,68.6543,52822.0
2022-09-12 11:45:00,74.31,74.33,74.24,74.29,59927.0,68.645,68.6635,68.5804,68.6266,59927.0
2022-09-12 11:50:00,74.29,74.3,74.21,74.25,74232.0,68.6266,68.6358,68.5527,68.5896,74232.0
2022-09-12 11:55:00,74.24,74.27,74.13,74.22,112453.0,68.5804,68.6081,68.4788,68.5619,112453.0
2022-09-12 12:00:00,74.22,74.23,74.14,74.15,74052.0,68.5619,68.5711,68.488,68.4972,74052.0
2022-09-12 12:05:00,74.16,74.22,74.1,74.1,102930.0,68.5065,68.5619,68.4511,68.4511,102930.0
2022-09-12 12:10:00,74.1,74.2,74.07,74.18,96435.0,68.4511,68.5434,68.4233,68.525,96435.0
2022-09-12 12:15:00,74.19,74.19,74.11,74.15,108303.0,68.5342,68.5342,68.4603,68.4972,108303.0
2022-09-12 12:20:00,74.15,74.28,74.14,74.23,93911.0,68.4972,68.6173,68.488,68.5711,93911.0
2022-09-12 12:25:00,74.22,74.25,74.18,74.23,76305.0,68.5619,68.5896,68.525,68.5711,76305.0
2022-09-12 12:30:00,74.23,74.29,74.2,74.29,122530.0,68.5711,68.6266,68.5434,68.6266,122530.0
2022-09-12 12:35:00,74.29,74.29,74.21,74.23,64954.0,68.6266,68.6266,68.5527,68.5711,64954.0
2022-09-12 12:40:00,74.23,74.26,74.23,74.26,36060.0,68.5711,68.5989,68.5711,68.5989,36060.0
2022-09-12 12:45:00,74.26,74.3,74.21,74.26,132455.0,68.5989,68.6358,68.5527,68.5989,132455.0
2022-09-12 12:50:00,74.26,74.32,74.24,74.29,52926.0,68.5989,68.6543,68.5804,68.6266,52926.0
2022-09-12 12:55:00,74.29,74.31,74.27,74.3,19146.0,68.6266,68.645,68.6081,68.6358,19146.0
2022-09-12 13:00:00,74.31,74.32,74.18,74.24,135562.0,68.645,68.6543,68.525,68.5804,135562.0
2022-09-12 13:05:00,74.23,74.34,74.22,74.33,45590.0,68.5711,68.6728,68.5619,68.6635,45590.0
2022-09-12 13:10:00,74.33,74.35,74.3,74.33,28021.0,68.6635,68.682,68.6358,68.6635,28021.0
2022-09-12 13:15:00,74.33,74.4,74.32,74.37,42943.0,68.6635,68.7282,68.6543,68.7005,42943.0
2022-09-12 13:20:00,74.38,74.41,74.37,74.37,28906.0,68.7097,68.7374,68.7005,68.7005,28906.0
2022-09-12 13:25:00,74.38,74.44,74.36,74.44,32698.0,68.7097,68.7651,68.6912,68.7651,32698.0
2022-09-12 13:30:00,74.44,74.45,74.35,74.38,42448.0,68.7651,68.7744,68.682,68.7097,42448.0
2022-09-12 13:35:00,74.38,74.38,74.32,74.33,35438.0,68.7097,68.7097,68.6543,68.6635,35438.0
2022-09-12 13:40:00,74.33,74.34,74.31,74.33,31084.0,68.6635,68.6728,68.645,68.6635,31084.0
2022-09-12 13:45:00,74.32,74.36,74.31,74.35,36289.0,68.6543,68.6912,68.645,68.682,36289.0
2022-09-12 13:50:00,74.34,74.37,74.33,74.34,17359.0,68.6728,68.7005,68.6635,68.6728,17359.0
2022-09-12 13:55:00,74.34,74.37,74.32,74.34,23317.0,68.6728,68.7005,68.6543,68.6728,23317.0
2022-09-12 14:00:00,74.33,74.34,74.25,74.26,52137.0,68.6635,68.6728,68.5896,68.5989,52137.0
2022-09-12 14:05:00,74.26,74.32,74.25,74.29,42188.0,68.5989,68.6543,68.5896,68.6266,42188.0
2022-09-12 14:10:00,74.29,74.35,74.29,74.34,29398.0,68.6266,68.682,68.6266,68.6728,29398.0
2022-09-12 14:15:00,74.34,74.38,74.22,74.23,80521.0,68.6728,68.7097,68.5619,68.5711,80521.0
2022-09-12 14:20:00,74.24,74.29,74.19,74.26,85389.0,68.5804,68.6266,68.5342,68.5989,85389.0
2022-09-12 14:25:00,74.26,74.29,74.18,74.2,392208.0,68.5989,68.6266,68.525,68.5434,392208.0
2022-09-12 14:30:00,74.2,74.24,74.17,74.18,62274.0,68.5434,68.5804,68.5157,68.525,62274.0
2022-09-12 14:35:00,74.19,74.28,74.18,74.27,57326.0,68.5342,68.6173,68.525,68.6081,57326.0
2022-09-12 14:40:00,74.27,74.3,74.25,74.28,37621.0,68.6081,68.6358,68.5896,68.6173,37621.0
2022-09-12 14:45:00,74.28,74.34,74.26,74.3,61891.0,68.6173,68.6728,68.5989,68.6358,61891.0
2022-09-12 14:50:00,74.3,74.31,74.26,74.26,60260.0,68.6358,68.645,68.5989,68.5989,60260.0
2022-09-12 14:55:00,74.27,74.33,74.27,74.3,61781.0,68.6081,68.6635,68.6081,68.6358,61781.0
2022-09-12 15:00:00,74.3,74.3,74.25,74.26,47779.0,68.6358,68.6358,68.5896,68.5989,47779.0
2022-09-12 15:05:00,74.26,74.31,74.24,74.3,40100.0,68.5989,68.645,68.5804,68.6358,40100.0
2022-09-12 15:10:00,74.3,74.33,74.24,74.31,102306.0,68.6358,68.6635,68.5804,68.645,102306.0
2022-09-12 15:15:00,74.32,74.32,74.28,74.31,130037.0,68.6543,68.6543,68.6173,68.645,130037.0
2022-09-12 15:20:00,74.31,74.33,74.23,74.23,55506.0,68.645,68.6635,68.5711,68.5711,55506.0
2022-09-12 15:25:00,74.23,74.23,74.15,74.16,134194.0,68.5711,68.5711,68.4972,68.5065,134194.0
2022-09-12 15:30:00,74.16,74.19,74.13,74.17,99867.0,68.5065,68.5342,68.4788,68.5157,99867.0
2022-09-12 15:35:00,74.17,74.23,74.13,74.23,100570.0,68.5157,68.5711,68.4788,68.5711,100570.0
2022-09-12 15:40:00,74.22,74.28,74.18,74.27,106072.0,68.5619,68.6173,68.525,68.6081,106072.0
2022-09-12 15:45:00,74.26,74.31,74.22,74.28,146282.0,68.5989,68.645,68.5619,68.6173,146282.0
2022-09-12 15:50:00,74.27,74.3,74.18,74.2,371043.0,68.6081,68.6358,68.525,68.5434,371043.0
2022-09-12 15:55:00,74.2,74.28,74.19,74.28,556557.0,68.5434,68.6173,68.5342,68.6173,556557.0
2022-09-13 09:30:00,73.63,73.75,73.57,73.6,296290.0,68.0169,68.1277,67.9615,67.9892,296290.0
2022-09-13 09:35:00,73.6,73.61,73.38,73.52,195333.0,67.9892,67.9984,67.7859,67.9153,195333.0
2022-09-13 09:40:00,73.51,73.68,73.51,73.62,182626.0,67.906,68.0631,67.906,68.0076,182626.0
2022-09-13 09:45:00,73.62,73.63,73.45,73.59,128271.0,68.0076,68.0169,67.8506,67.9799,128271.0
2022-09-13 09:50:00,73.59,73.63,73.51,73.51,96471.0,67.9799,68.0169,67.906,67.906,96471.0
2022-09-13 09:55:00,73.5,73.5,73.31,73.31,160605.0,67.8968,67.8968,67.7213,67.7213,160605.0
2022-09-13 10:00:00,73.3,73.33,73.12,73.13,140532.0,67.712,67.7398,67.5458,67.555,140532.0
2022-09-13 10:05:00,73.13,73.2,73.05,73.16,154460.0,67.555,67.6197,67.4811,67.5827,154460.0
2022-09-13 10:10:00,73.16,73.16,73.09,73.13,97569.0,67.5827,67.5827,67.518,67.555,97569.0
2022-09-13 10:15:00,73.12,73.32,73.09,73.31,141233.0,67.5458,67.7305,67.518,67.7213,141233.0
2022-09-13 10:20:00,73.31,73.37,73.27,73.3,201549.0,67.7213,67.7767,67.6843,67.712,201549.0
2022-09-13 10:25:00,73.3,73.33,73.23,73.26,197786.0,67.712,67.7398,67.6474,67.6751,197786.0
2022-09-13 10:30:00,73.26,73.29,73.14,73.17,140393.0,67.6751,67.7028,67.5642,67.5919,140393.0
2022-09-13 10:35:00,73.17,73.23,73.16,73.21,145334.0,67.5919,67.6474,67.5827,67.6289,145334.0
2022-09-13 10:40:00,73.21,73.31,73.16,73.28,124264.0,67.6289,67.7213,67.5827,67.6936,124264.0
2022-09-13 10:45:00,73.28,73.3,73.24,73.27,169184.0,67.6936,67.712,67.6566,67.6843,169184.0
2022-09-13 10:50:00,73.27,73.28,73.18,73.19,72776.0,67.6843,67.6936,67.6012,67.6104,72776.0
2022-09-13 10:55:00,73.19,73.19,73.06,73.06,39702.0,67.6104,67.6104,67.4903,67.4903,39702.0
2022-09-13 11:00:00,73.06,73.13,73.04,73.09,85037.0,67.4903,67.555,67.4719,67.518,85037.0
2022-09-13 11:05:00,73.1,73.15,73.04,73.13,58751.0,67.5273,67.5735,67.4719,67.555,58751.0
2022-09-13 11:10:00,73.13,73.14,73.04,73.08,98480.0,67.555,67.5642,67.4719,67.5088,98480.0
2022-09-13 11:15:00,73.07,73.14,73.01,73.01,77907.0,67.4996,67.5642,67.4441,67.4441,77907.0
2022-09-13 11:20:00,73.01,73.05,72.91,72.93,84898.0,67.4441,67.4811,67.3518,67.3702,84898.0
2022-09-13 11:25:00,72.93,72.95,72.87,72.92,83331.0,67.3702,67.3887,67.3148,67.361,83331.0
2022-09-13 11:30:00,72.91,72.91,72.81,72.89,76543.0,67.3518,67.3518,67.2594,67.3333,76543.0
2022-09-13 11:35:00,72.89,72.93,72.85,72.93,53932.0,67.3333,67.3702,67.2963,67.3702,53932.0
2022-09-13 11:40:00,72.92,72.99,72.89,72.98,70557.0,67.361,67.4257,67.3333,67.4164,70557.0
2022-09-13 11:45:00,72.99,73.03,72.95,73.02,83372.0,67.4257,67.4626,67.3887,67.4534,83372.0
2022-09-13 11:50:00,73.01,73.04,72.92,72.92,48953.0,67.4441,67.4719,67.361,67.361,48953.0
2022-09-13 11:55:00,72.91,72.91,72.8,72.83,84762.0,67.3518,67.3518,67.2502,67.2779,84762.0
2022-09-13 12:00:00,72.83,72.9,72.82,72.87,43331.0,67.2779,67.3425,67.2686,67.3148,43331.0
2022-09-13 12:05:00,72.87,72.95,72.83,72.95,67789.0,67.3148,67.3887,67.2779,67.3887,67789.0
2022-09-13 12:10:00,72.94,72.97,72.89,72.94,55409.0,67.3795,67.4072,67.3333,67.3795,55409.0
2022-09-13 12:15:00,72.95,72.99,72.94,72.97,45930.0,67.3887,67.4257,67.3795,67.4072,45930.0
2022-09-13 12:20:00,72.97,73.01,72.94,72.94,39542.0,67.4072,67.4441,67.3795,67.3795,39542.0
2022-09-13 12:25:00,72.94,72.95,72.84,72.85,56650.0,67.3795,67.3887,67.2871,67.2963,56650.0
2022-09-13 12:30:00,72.85,72.9,72.83,72.89,107413.0,67.2963,67.3425,67.2779,67.3333,107413.0
2022-09-13 12:35:00,72.9,72.98,72.9,72.96,30703.0,67.3425,67.4164,67.3425,67.398,30703.0
2022-09-13 12:40:00,72.96,72.96,72.88,72.89,52782.0,67.398,67.398,67.3241,67.3333,52782.0
2022-09-13 12:45:00,72.89,72.92,72.81,72.91,50267.0,67.3333,67.361,67.2594,67.3518,50267.0
2022-09-13 12:50:00,72.91,72.94,72.89,72.91,67630.0,67.3518,67.3795,67.3333,67.3518,67630.0
2022-09-13 12:55:00,72.92,72.93,72.85,72.9,39244.0,67.361,67.3702,67.2963,67.3425,39244.0
2022-09-13 13:00:00,72.9,72.95,72.84,72.94,155229.0,67.3425,67.3887,67.2871,67.3795,155229.0
2022-09-13 13:05:00,72.94,73.01,72.92,72.92,86569.0,67.3795,67.4441,67.361,67.361,86569.0
2022-09-13 13:10:00,72.92,73.01,72.88,73.0,74344.0,67.361,67.4441,67.3241,67.4349,74344.0
2022-09-13 13:15:00,72.99,73.02,72.9,72.9,71701.0,67.4257,67.4534,67.3425,67.3425,71701.0
2022-09-13 13:20:00,72.9,72.97,72.85,72.94,45520.0,67.3425,67.4072,67.2963,67.3795,45520.0
2022-09-13 13:25:00,72.94,72.96,72.9,72.93,40764.0,67.3795,67.398,67.3425,67.3702,40764.0
2022-09-13 13:30:00,72.93,72.94,72.83,72.85,141870.0,67.3702,67.3795,67.2779,67.2963,141870.0
2022-09-13 13:35:00,72.86,72.87,72.76,72.81,127115.0,67.3056,67.3148,67.2132,67.2594,127115.0
2022-09-13 13:40:00,72.81,72.84,72.78,72.84,142814.0,67.2594,67.2871,67.2317,67.2871,142814.0
2022-09-13 13:45:00,72.84,72.88,72.79,72.82,84893.0,67.2871,67.3241,67.2409,67.2686,84893.0
2022-09-13 13:50:00,72.83,72.84,72.76,72.77,45663.0,67.2779,67.2871,67.2132,67.2224,45663.0
2022-09-13 13:55:00,72.77,72.82,72.75,72.76,51933.0,67.2224,67.2686,67.204,67.2132,51933.0
2022-09-13 14:00:00,72.76,72.77,72.63,72.64,60047.0,67.2132,67.2224,67.0931,67.1024,60047.0
2022-09-13 14:05:00,72.64,72.65,72.53,72.54,86201.0,67.1024,67.1116,67.0007,67.01,86201.0
2022-09-13 14:10:00,72.54,72.64,72.53,72.62,123071.0,67.01,67.1024,67.0007,67.0839,123071.0
2022-09-13 14:15:00,72.62,72.68,72.59,72.68,71979.0,67.0839,67.1393,67.0562,67.1393,71979.0
2022-09-13 14:20:00,72.69,72.73,72.62,72.62,73263.0,67.1485,67.1855,67.0839,67.0839,73263.0
2022-09-13 14:25:00,72.62,72.62,72.52,72.53,124998.0,67.0839,67.0839,66.9915,67.0007,124998.0
2022-09-13 14:30:00,72.53,72.55,72.49,72.51,86444.0,67.0007,67.0192,66.9638,66.9823,86444.0
2022-09-13 14:35:00,72.5,72.51,72.45,72.46,77070.0,66.973,66.9823,66.9268,66.9361,77070.0
2022-09-13 14:40:00,72.46,72.49,72.39,72.4,106014.0,66.9361,66.9638,66.8714,66.8806,106014.0
2022-09-13 14:45:00,72.39,72.44,72.33,72.34,155063.0,66.8714,66.9176,66.816,66.8252,155063.0
2022-09-13 14:50:00,72.34,72.36,72.25,72.26,104016.0,66.8252,66.8437,66.7421,66.7513,104016.0
2022-09-13 14:55:00,72.27,72.34,72.2,72.25,161855.0,66.7606,66.8252,66.6959,66.7421,161855.0
2022-09-13 15:00:00,72.24,72.27,72.18,72.2,103027.0,66.7328,66.7606,66.6774,66.6959,103027.0
2022-09-13 15:05:00,72.19,72.19,72.09,72.09,178875.0,66.6867,66.6867,66.5943,66.5943,178875.0
2022-09-13 15:10:00,72.09,72.11,71.99,72.06,110940.0,66.5943,66.6128,66.5019,66.5666,110940.0
2022-09-13 15:15:00,72.06,72.11,72.01,72.06,131950.0,66.5666,66.6128,66.5204,66.5666,131950.0
2022-09-13 15:20:00,72.05,72.1,72.01,72.05,153130.0,66.5573,66.6035,66.5204,66.5573,153130.0
2022-09-13 15:25:00,72.06,72.11,72.02,72.03,160963.0,66.5666,66.6128,66.5296,66.5389,160963.0
2022-09-13 15:30:00,72.03,72.04,71.81,71.85,245307.0,66.5389,66.5481,66.3356,66.3726,245307.0
2022-09-13 15:35:00,71.85,71.87,71.69,71.86,346023.0,66.3726,66.3911,66.2248,66.3818,346023.0
2022-09-13 15:40:00,71.86,71.86,71.68,71.73,266321.0,66.3818,66.3818,66.2155,66.2617,266321.0
2022-09-13 15:45:00,71.73,71.74,71.59,71.72,614962.0,66.2617,66.271,66.1324,66.2525,614962.0
2022-09-13 15:50:00,71.71,71.84,71.71,71.81,1209111.0,66.2432,66.3633,66.2432,66.3356,1209111.0
2022-09-13 15:55:00,71.81,71.9,71.73,71.78,1441864.0,66.3356,66.4188,66.2617,66.3079,1441864.0
2022-09-14 09:30:00,72.01,72.02,71.82,71.82,162740.0,66.5204,66.5296,66.3449,66.3449,162740.0
2022-09-14 09:35:00,71.82,71.88,71.78,71.83,131511.0,66.3449,66.4003,66.3079,66.3541,131511.0
2022-09-14 09:40:00,71.82,71.95,71.8,71.91,158870.0,66.3449,66.465,66.3264,66.428,158870.0
2022-09-14 09:45:00,71.9,71.96,71.87,71.91,137675.0,66.4188,66.4742,66.3911,66.428,137675.0
2022-09-14 09:50:00,71.9,72.02,71.9,71.97,164084.0,66.4188,66.5296,66.4188,66.4834,164084.0
2022-09-14 09:55:00,71.97,72.1,71.96,72.0,99237.0,66.4834,66.6035,66.4742,66.5111,99237.0
2022-09-14 10:00:00,72.0,72.0,71.85,71.87,110794.0,66.5111,66.5111,66.3726,66.3911,110794.0
2022-09-14 10:05:00,71.86,71.88,71.77,71.83,98274.0,66.3818,66.4003,66.2987,66.3541,98274.0
2022-09-14 10:10:00,71.84,71.95,71.83,71.92,110603.0,66.3633,66.465,66.3541,66.4372,110603.0
2022-09-14 10:15:00,71.92,72.05,71.87,71.89,85591.0,66.4372,66.5573,66.3911,66.4095,85591.0
2022-09-14 10:20:00,71.9,71.92,71.78,71.8,270727.0,66.4188,66.4372,66.3079,66.3264,270727.0
2022-09-14 10:25:00,71.8,71.84,71.74,71.74,150249.0,66.3264,66.3633,66.271,66.271,150249.0
2022-09-14 10:30:00,71.74,71.99,71.72,71.95,226589.0,66.271,66.5019,66.2525,66.465,226589.0
2022-09-14 10:35:00,71.95,72.05,71.9,72.04,192279.0,66.465,66.5573,66.4188,66.5481,192279.0
2022-09-14 10:40:00,72.03,72.1,72.02,72.06,103329.0,66.5389,66.6035,66.5296,66.5666,103329.0
2022-09-14 10:45:00,72.06,72.07,71.91,71.92,97226.0,66.5666,66.5758,66.428,66.4372,97226.0
2022-09-14 10:50:00,71.92,72.07,71.91,72.04,144171.0,66.4372,66.5758,66.428,66.5481,144171.0
2022-09-14 10:55:00,72.04,72.08,71.98,72.02,75439.0,66.5481,66.585,66.4927,66.5296,75439.0
2022-09-14 11:00:00,72.01,72.01,71.92,71.97,112416.0,66.5204,66.5204,66.4372,66.4834,112416.0
2022-09-14 11:05:00,71.97,72.03,71.94,71.96,78977.0,66.4834,66.5389,66.4557,66.4742,78977.0
2022-09-14 11:10:00,71.95,71.96,71.86,71.86,129537.0,66.465,66.4742,66.3818,66.3818,129537.0
2022-09-14 11:15:00,71.86,71.88,71.7,71.75,123153.0,66.3818,66.4003,66.234,66.2802,123153.0
2022-09-14 11:20:00,71.76,71.81,71.73,71.76,74716.0,66.2894,66.3356,66.2617,66.2894,74716.0
2022-09-14 11:25:00,71.76,71.77,71.71,71.73,87830.0,66.2894,66.2987,66.2432,66.2617,87830.0
2022-09-14 11:30:00,71.72,71.81,71.71,71.77,93849.0,66.2525,66.3356,66.2432,66.2987,93849.0
2022-09-14 11:35:00,71.77,71.77,71.68,71.74,125585.0,66.2987,66.2987,66.2155,66.271,125585.0
2022-09-14 11:40:00,71.75,71.81,71.74,71.8,100855.0,66.2802,66.3356,66.271,66.3264,100855.0
2022-09-14 11:45:00,71.8,71.87,71.77,71.77,100310.0,66.3264,66.3911,66.2987,66.2987,100310.0
2022-09-14 11:50:00,71.77,71.8,71.69,71.8,109238.0,66.2987,66.3264,66.2248,66.3264,109238.0
2022-09-14 11:55:00,71.81,71.82,71.74,71.74,149463.0,66.3356,66.3449,66.271,66.271,149463.0
2022-09-14 12:00:00,71.74,71.78,71.71,71.73,91433.0,66.271,66.3079,66.2432,66.2617,91433.0
2022-09-14 12:05:00,71.73,71.73,71.65,71.66,102777.0,66.2617,66.2617,66.1878,66.1971,102777.0
2022-09-14 12:10:00,71.66,71.69,71.6,71.67,83960.0,66.1971,66.2248,66.1416,66.2063,83960.0
2022-09-14 12:15:00,71.67,71.68,71.6,71.63,106640.0,66.2063,66.2155,66.1416,66.1693,106640.0
2022-09-14 12:20:00,71.63,71.64,71.57,71.61,237564.0,66.1693,66.1786,66.1139,66.1509,237564.0
2022-09-14 12:25:00,71.61,71.63,71.53,71.55,191835.0,66.1509,66.1693,66.077,66.0954,191835.0
2022-09-14 12:30:00,71.55,71.59,71.53,71.57,183885.0,66.0954,66.1324,66.077,66.1139,183885.0
2022-09-14 12:35:00,71.56,71.67,71.55,71.64,164836.0,66.1047,66.2063,66.0954,66.1786,164836.0
2022-09-14 12:40:00,71.63,71.74,71.62,71.73,142571.0,66.1693,66.271,66.1601,66.2617,142571.0
2022-09-14 12:45:00,71.74,71.74,71.66,71.69,90318.0,66.271,66.271,66.1971,66.2248,90318.0
2022-09-14 12:50:00,71.68,71.72,71.68,71.72,76350.0,66.2155,66.2525,66.2155,66.2525,76350.0
2022-09-14 12:55:00,71.72,71.72,71.65,71.69,230967.0,66.2525,66.2525,66.1878,66.2248,230967.0
2022-09-14 13:00:00,71.68,71.8,71.68,71.76,102815.0,66.2155,66.3264,66.2155,66.2894,102815.0
2022-09-14 13:05:00,71.76,71.78,71.68,71.77,66996.0,66.2894,66.3079,66.2155,66.2987,66996.0
2022-09-14 13:10:00,71.76,71.83,71.74,71.83,99099.0,66.2894,66.3541,66.271,66.3541,99099.0
2022-09-14 13:15:00,71.83,71.85,71.75,71.78,97449.0,66.3541,66.3726,66.2802,66.3079,97449.0
2022-09-14 13:20:00,71.78,71.84,71.77,71.82,183954.0,66.3079,66.3633,66.2987,66.3449,183954.0
2022-09-14 13:25:00,71.82,71.92,71.81,71.91,245111.0,66.3449,66.4372,66.3356,66.428,245111.0
2022-09-14 13:30:00,71.91,72.0,71.9,71.99,147842.0,66.428,66.5111,66.4188,66.5019,147842.0
2022-09-14 13:35:00,71.98,72.0,71.94,71.95,151124.0,66.4927,66.5111,66.4557,66.465,151124.0
2022-09-14 13:40:00,71.95,71.95,71.86,71.87,94972.0,66.465,66.465,66.3818,66.3911,94972.0
2022-09-14 13:45:00,71.86,71.86,71.62,71.67,167770.0,66.3818,66.3818,66.1601,66.2063,167770.0
2022-09-14 13:50:00,71.67,71.8,71.66,71.8,86022.0,66.2063,66.3264,66.1971,66.3264,86022.0
2022-09-14 13:55:00,71.79,71.79,71.66,71.7,94693.0,66.3172,66.3172,66.1971,66.234,94693.0
2022-09-14 14:00:00,71.7,71.72,71.57,71.6,109931.0,66.234,66.2525,66.1139,66.1416,109931.0
2022-09-14 14:05:00,71.61,71.69,71.58,71.67,158673.0,66.1509,66.2248,66.1232,66.2063,158673.0
2022-09-14 14:10:00,71.67,71.69,71.57,71.65,122018.0,66.2063,66.2248,66.1139,66.1878,122018.0
2022-09-14 14:15:00,71.64,71.67,71.6,71.67,99801.0,66.1786,66.2063,66.1416,66.2063,99801.0
2022-09-14 14:20:00,71.66,71.68,71.62,71.67,114174.0,66.1971,66.2155,66.1601,66.2063,114174.0
2022-09-14 14:25:00,71.67,71.71,71.64,71.69,85444.0,66.2063,66.2432,66.1786,66.2248,85444.0
2022-09-14 14:30:00,71.68,71.79,71.68,71.77,78021.0,66.2155,66.3172,66.2155,66.2987,78021.0
2022-09-14 14:35:00,71.76,71.77,71.71,71.73,74735.0,66.2894,66.2987,66.2432,66.2617,74735.0
2022-09-14 14:40:00,71.73,71.75,71.62,71.64,68469.0,66.2617,66.2802,66.1601,66.1786,68469.0
2022-09-14 14:45:00,71.63,71.69,71.6,71.67,101514.0,66.1693,66.2248,66.1416,66.2063,101514.0
2022-09-14 14:50:00,71.66,71.7,71.57,71.59,77869.0,66.1971,66.234,66.1139,66.1324,77869.0
2022-09-14 14:55:00,71.59,71.64,71.59,71.63,105665.0,66.1324,66.1786,66.1324,66.1693,105665.0
2022-09-14 15:00:00,71.63,71.66,71.57,71.59,91806.0,66.1693,66.1971,66.1139,66.1324,91806.0
2022-09-14 15:05:00,71.6,71.69,71.59,71.69,73687.0,66.1416,66.2248,66.1324,66.2248,73687.0
2022-09-14 15:10:00,71.68,71.68,71.49,71.5,103066.0,66.2155,66.2155,66.04,66.0493,103066.0
2022-09-14 15:15:00,71.5,71.5,71.34,71.46,162949.0,66.0493,66.0493,65.9015,66.0123,162949.0
2022-09-14 15:20:00,71.46,71.55,71.44,71.47,287624.0,66.0123,66.0954,65.9938,66.0215,287624.0
2022-09-14 15:25:00,71.48,71.52,71.42,71.51,178144.0,66.0308,66.0677,65.9754,66.0585,178144.0
2022-09-14 15:30:00,71.51,71.53,71.37,71.49,185786.0,66.0585,66.077,65.9292,66.04,185786.0
2022-09-14 15:35:00,71.5,71.52,71.41,71.48,215750.0,66.0493,66.0677,65.9661,66.0308,215750.0
2022-09-14 15:40:00,71.47,71.55,71.44,71.52,198482.0,66.0215,66.0954,65.9938,66.0677,198482.0
2022-09-14 15:45:00,71.51,71.6,71.48,71.57,209332.0,66.0585,66.1416,66.0308,66.1139,209332.0
2022-09-14 15:50:00,71.57,71.71,71.57,71.7,426622.0,66.1139,66.2432,66.1139,66.234,426622.0
2022-09-14 15:55:00,71.7,71.81,71.6,71.77,618741.0,66.234,66.3356,66.1416,66.2987,618741.0
2022-09-15 09:30:00,71.79,71.79,71.53,71.53,147412.0,66.3172,66.3172,66.077,66.077,147412.0
2022-09-15 09:35:00,71.52,71.58,71.35,71.37,151912.0,66.0677,66.1232,65.9107,65.9292,151912.0
2022-09-15 09:40:00,71.36,71.41,71.3,71.31,141195.0,65.9199,65.9661,65.8645,65.8737,141195.0
2022-09-15 09:45:00,71.31,71.51,71.31,71.51,230426.0,65.8737,66.0585,65.8737,66.0585,230426.0
2022-09-15 09:50:00,71.52,71.62,71.46,71.58,212249.0,66.0677,66.1601,66.0123,66.1232,212249.0
2022-09-15 09:55:00,71.58,71.61,71.52,71.59,118749.0,66.1232,66.1509,66.0677,66.1324,118749.0
2022-09-15 10:00:00,71.6,71.65,71.51,71.54,143601.0,66.1416,66.1878,66.0585,66.0862,143601.0
2022-09-15 10:05:00,71.54,71.59,71.43,71.45,114433.0,66.0862,66.1324,65.9846,66.0031,114433.0
2022-09-15 10:10:00,71.44,71.45,71.38,71.45,85725.0,65.9938,66.0031,65.9384,66.0031,85725.0
2022-09-15 10:15:00,71.44,71.5,71.42,71.44,91906.0,65.9938,66.0493,65.9754,65.9938,91906.0
2022-09-15 10:20:00,71.44,71.44,71.3,71.41,96565.0,65.9938,65.9938,65.8645,65.9661,96565.0
2022-09-15 10:25:00,71.41,71.46,71.36,71.37,76791.0,65.9661,66.0123,65.9199,65.9292,76791.0
2022-09-15 10:30:00,71.36,71.53,71.36,71.51,74268.0,65.9199,66.077,65.9199,66.0585,74268.0
2022-09-15 10:35:00,71.5,71.6,71.47,71.59,75354.0,66.0493,66.1416,66.0215,66.1324,75354.0
2022-09-15 10:40:00,71.58,71.59,71.5,71.55,59090.0,66.1232,66.1324,66.0493,66.0954,59090.0
2022-09-15 10:45:00,71.55,71.62,71.51,71.54,58255.0,66.0954,66.1601,66.0585,66.0862,58255.0
2022-09-15 10:50:00,71.54,71.55,71.39,71.48,145319.0,66.0862,66.0954,65.9476,66.0308,145319.0
2022-09-15 10:55:00,71.49,71.59,71.45,71.53,158001.0,66.04,66.1324,66.0031,66.077,158001.0
2022-09-15 11:00:00,71.53,71.67,71.53,71.66,102210.0,66.077,66.2063,66.077,66.1971,102210.0
2022-09-15 11:05:00,71.66,71.66,71.46,71.46,110272.0,66.1971,66.1971,66.0123,66.0123,110272.0
2022-09-15 11:10:00,71.46,71.46,71.38,71.4,160913.0,66.0123,66.0123,65.9384,65.9569,160913.0
2022-09-15 11:15:00,71.4,71.48,71.39,71.47,107270.0,65.9569,66.0308,65.9476,66.0215,107270.0
2022-09-15 11:20:00,71.46,71.59,71.41,71.56,145563.0,66.0123,66.1324,65.9661,66.1047,145563.0
2022-09-15 11:25:00,71.56,71.58,71.51,71.53,92402.0,66.1047,66.1232,66.0585,66.077,92402.0
2022-09-15 11:30:00,71.53,71.53,71.43,71.45,73430.0,66.077,66.077,65.9846,66.0031,73430.0
2022-09-15 11:35:00,71.45,71.46,71.34,71.34,85926.0,66.0031,66.0123,65.9015,65.9015,85926.0
2022-09-15 11:40:00,71.34,71.39,71.27,71.3,55598.0,65.9015,65.9476,65.8368,65.8645,55598.0
2022-09-15 11:45:00,71.3,71.32,71.24,71.24,81636.0,65.8645,65.883,65.8091,65.8091,81636.0
2022-09-15 11:50:00,71.23,71.24,71.1,71.11,85145.0,65.7998,65.8091,65.6798,65.689,85145.0
2022-09-15 11:55:00,71.1,71.11,71.01,71.07,74778.0,65.6798,65.689,65.5966,65.652,74778.0
2022-09-15 12:00:00,71.07,71.15,71.04,71.14,88927.0,65.652,65.7259,65.6243,65.7167,88927.0
2022-09-15 12:05:00,71.14,71.14,71.0,71.01,625230.0,65.7167,65.7167,65.5874,65.5966,625230.0
2022-09-15 12:10:00,71.01,71.05,70.97,71.02,106473.0,65.5966,65.6336,65.5597,65.6059,106473.0
2022-09-15 12:15:00,71.03,71.12,71.02,71.11,106698.0,65.6151,65.6982,65.6059,65.689,106698.0
2022-09-15 12:20:00,71.1,71.12,71.02,71.05,65938.0,65.6798,65.6982,65.6059,65.6336,65938.0
2022-09-15 12:25:00,71.05,71.11,71.03,71.1,52013.0,65.6336,65.689,65.6151,65.6798,52013.0
2022-09-15 12:30:00,71.1,71.2,71.09,71.19,74739.0,65.6798,65.7721,65.6705,65.7629,74739.0
2022-09-15 12:35:00,71.2,71.22,71.14,71.15,43757.0,65.7721,65.7906,65.7167,65.7259,43757.0
2022-09-15 12:40:00,71.15,71.23,71.15,71.19,86166.0,65.7259,65.7998,65.7259,65.7629,86166.0
2022-09-15 12:45:00,71.19,71.19,71.13,71.17,51974.0,65.7629,65.7629,65.7075,65.7444,51974.0
2022-09-15 12:50:00,71.16,71.19,71.14,71.15,57381.0,65.7352,65.7629,65.7167,65.7259,57381.0
2022-09-15 12:55:00,71.14,71.22,71.12,71.22,27292.0,65.7167,65.7906,65.6982,65.7906,27292.0
2022-09-15 13:00:00,71.22,71.48,71.22,71.41,153199.0,65.7906,66.0308,65.7906,65.9661,153199.0
2022-09-15 13:05:00,71.41,71.44,71.39,71.41,35673.0,65.9661,65.9938,65.9476,65.9661,35673.0
2022-09-15 13:10:00,71.42,71.45,71.4,71.43,43666.0,65.9754,66.0031,65.9569,65.9846,43666.0
2022-09-15 13:15:00,71.44,71.52,71.43,71.47,54275.0,65.9938,66.0677,65.9846,66.0215,54275.0
2022-09-15 13:20:00,71.47,71.49,71.44,71.47,152482.0,66.0215,66.04,65.9938,66.0215,152482.0
2022-09-15 13:25:00,71.47,71.52,71.44,71.45,132442.0,66.0215,66.0677,65.9938,66.0031,132442.0
2022-09-15 13:30:00,71.45,71.52,71.45,71.46,323108.0,66.0031,66.0677,66.0031,66.0123,323108.0
2022-09-15 13:35:00,71.46,71.46,71.36,71.38,61909.0,66.0123,66.0123,65.9199,65.9384,61909.0
2022-09-15 13:40:00,71.39,71.42,71.31,71.32,34071.0,65.9476,65.9754,65.8737,65.883,34071.0
2022-09-15 13:45:00,71.31,71.33,71.27,71.3,87299.0,65.8737,65.8922,65.8368,65.8645,87299.0
2022-09-15 13:50:00,71.29,71.31,71.25,71.29,38275.0,65.8553,65.8737,65.8183,65.8553,38275.0
2022-09-15 13:55:00,71.29,71.34,71.28,71.3,34442.0,65.8553,65.9015,65.846,65.8645,34442.0
2022-09-15 14:00:00,71.3,71.31,71.16,71.18,61787.0,65.8645,65.8737,65.7352,65.7537,61787.0
2022-09-15 14:05:00,71.18,71.22,71.16,71.19,124343.0,65.7537,65.7906,65.7352,65.7629,124343.0
2022-09-15 14:10:00,71.2,71.27,71.18,71.24,71146.0,65.7721,65.8368,65.7537,65.8091,71146.0
2022-09-15 14:15:00,71.25,71.34,71.21,71.3,88335.0,65.8183,65.9015,65.7814,65.8645,88335.0
2022-09-15 14:20:00,71.29,71.3,71.24,71.28,70770.0,65.8553,65.8645,65.8091,65.846,70770.0
2022-09-15 14:25:00,71.28,71.35,71.27,71.34,55536.0,65.846,65.9107,65.8368,65.9015,55536.0
2022-09-15 14:30:00,71.34,71.4,71.32,71.36,125226.0,65.9015,65.9569,65.883,65.9199,125226.0
2022-09-15 14:35:00,71.36,71.43,71.33,71.41,72159.0,65.9199,65.9846,65.8922,65.9661,72159.0
2022-09-15 14:40:00,71.42,71.42,71.34,71.39,50084.0,65.9754,65.9754,65.9015,65.9476,50084.0
2022-09-15 14:45:00,71.39,71.39,71.23,71.23,124592.0,65.9476,65.9476,65.7998,65.7998,124592.0
2022-09-15 14:50:00,71.22,71.26,71.17,71.25,71834.0,65.7906,65.8276,65.7444,65.8183,71834.0
2022-09-15 14:55:00,71.24,71.25,71.19,71.22,70903.0,65.8091,65.8183,65.7629,65.7906,70903.0
2022-09-15 15:00:00,71.23,71.23,71.14,71.19,94741.0,65.7998,65.7998,65.7167,65.7629,94741.0
2022-09-15 15:05:00,71.19,71.21,71.13,71.16,55153.0,65.7629,65.7814,65.7075,65.7352,55153.0
2022-09-15 15:10:00,71.16,71.16,71.07,71.1,115985.0,65.7352,65.7352,65.652,65.6798,115985.0
2022-09-15 15:15:00,71.09,71.13,71.03,71.05,103101.0,65.6705,65.7075,65.6151,65.6336,103101.0
2022-09-15 15:20:00,71.05,71.14,71.04,71.14,179247.0,65.6336,65.7167,65.6243,65.7167,179247.0
2022-09-15 15:25:00,71.15,71.15,70.99,71.03,105221.0,65.7259,65.7259,65.5781,65.6151,105221.0
2022-09-15 15:30:00,71.02,71.05,70.98,71.0,103631.0,65.6059,65.6336,65.5689,65.5874,103631.0
2022-09-15 15:35:00,71.01,71.06,70.97,71.05,220712.0,65.5966,65.6428,65.5597,65.6336,220712.0
2022-09-15 15:40:00,71.04,71.14,70.99,71.11,179548.0,65.6243,65.7167,65.5781,65.689,179548.0
2022-09-15 15:45:00,71.11,71.22,71.09,71.15,349467.0,65.689,65.7906,65.6705,65.7259,349467.0
2022-09-15 15:50:00,71.16,71.29,71.08,71.2,442386.0,65.7352,65.8553,65.6613,65.7721,442386.0
2022-09-15 15:55:00,71.21,71.29,71.16,71.18,686258.0,65.7814,65.8553,65.7352,65.7537,686258.0
2022-09-16 09:30:00,70.93,71.1,70.9,71.0,302531.0,65.5227,65.6798,65.495,65.5874,302531.0
2022-09-16 09:35:00,70.99,71.13,70.93,71.11,229150.0,65.5781,65.7075,65.5227,65.689,229150.0
2022-09-16 09:40:00,71.11,71.12,71.0,71.03,248530.0,65.689,65.6982,65.5874,65.6151,248530.0
2022-09-16 09:45:00,71.04,71.14,71.04,71.05,191738.0,65.6243,65.7167,65.6243,65.6336,191738.0
2022-09-16 09:50:00,71.05,71.11,70.99,71.11,156411.0,65.6336,65.689,65.5781,65.689,156411.0
2022-09-16 09:55:00,71.1,71.13,71.02,71.1,174729.0,65.6798,65.7075,65.6059,65.6798,174729.0
2022-09-16 10:00:00,71.11,71.19,71.08,71.09,159993.0,65.689,65.7629,65.6613,65.6705,159993.0
2022-09-16 10:05:00,71.08,71.24,71.07,71.21,169158.0,65.6613,65.8091,65.652,65.7814,169158.0
2022-09-16 10:10:00,71.2,71.29,71.18,71.28,250916.0,65.7721,65.8553,65.7537,65.846,250916.0
2022-09-16 10:15:00,71.28,71.34,71.25,71.27,103851.0,65.846,65.9015,65.8183,65.8368,103851.0
2022-09-16 10:20:00,71.26,71.29,71.16,71.22,99052.0,65.8276,65.8553,65.7352,65.7906,99052.0
2022-09-16 10:25:00,71.22,71.26,71.18,71.2,91330.0,65.7906,65.8276,65.7537,65.7721,91330.0
2022-09-16 10:30:00,71.2,71.3,71.19,71.2,110226.0,65.7721,65.8645,65.7629,65.7721,110226.0
2022-09-16 10:35:00,71.2,71.31,71.2,71.24,190239.0,65.7721,65.8737,65.7721,65.8091,190239.0
2022-09-16 10:40:00,71.24,71.3,71.15,71.17,102223.0,65.8091,65.8645,65.7259,65.7444,102223.0
2022-09-16 10:45:00,71.16,71.24,71.15,71.17,137037.0,65.7352,65.8091,65.7259,65.7444,137037.0
2022-09-16 10:50:00,71.17,71.27,71.13,71.21,70469.0,65.7444,65.8368,65.7075,65.7814,70469.0
2022-09-16 10:55:00,71.21,71.21,71.08,71.09,98205.0,65.7814,65.7814,65.6613,65.6705,98205.0
2022-09-16 11:00:00,71.08,71.14,71.02,71.09,78554.0,65.6613,65.7167,65.6059,65.6705,78554.0
2022-09-16 11:05:00,71.08,71.18,71.08,71.17,44381.0,65.6613,65.7537,65.6613,65.7444,44381.0
2022-09-16 11:10:00,71.18,71.21,71.11,71.15,103453.0,65.7537,65.7814,65.689,65.7259,103453.0
2022-09-16 11:15:00,71.15,71.22,71.13,71.21,175838.0,65.7259,65.7906,65.7075,65.7814,175838.0
2022-09-16 11:20:00,71.2,71.21,71.11,71.15,81794.0,65.7721,65.7814,65.689,65.7259,81794.0
2022-09-16 11:25:00,71.15,71.19,71.05,71.08,122237.0,65.7259,65.7629,65.6336,65.6613,122237.0
2022-09-16 11:30:00,71.08,71.12,71.03,71.07,88837.0,65.6613,65.6982,65.6151,65.652,88837.0
2022-09-16 11:35:00,71.08,71.09,70.96,71.02,163260.0,65.6613,65.6705,65.5504,65.6059,163260.0
2022-09-16 11:40:00,71.01,71.09,71.0,71.08,120110.0,65.5966,65.6705,65.5874,65.6613,120110.0
2022-09-16 11:45:00,71.07,71.1,71.03,71.05,89474.0,65.652,65.6798,65.6151,65.6336,89474.0
2022-09-16 11:50:00,71.05,71.13,71.0,71.1,81584.0,65.6336,65.7075,65.5874,65.6798,81584.0
2022-09-16 11:55:00,71.1,71.19,71.08,71.19,51055.0,65.6798,65.7629,65.6613,65.7629,51055.0
2022-09-16 12:00:00,71.18,71.19,71.12,71.17,63466.0,65.7537,65.7629,65.6982,65.7444,63466.0
2022-09-16 12:05:00,71.18,71.21,71.06,71.06,62817.0,65.7537,65.7814,65.6428,65.6428,62817.0
2022-09-16 12:10:00,71.06,71.08,71.02,71.05,78553.0,65.6428,65.6613,65.6059,65.6336,78553.0
2022-09-16 12:15:00,71.05,71.06,70.92,70.97,83103.0,65.6336,65.6428,65.5135,65.5597,83103.0
2022-09-16 12:20:00,70.97,71.04,70.93,71.01,102434.0,65.5597,65.6243,65.5227,65.5966,102434.0
2022-09-16 12:25:00,71.01,71.04,70.94,70.98,59203.0,65.5966,65.6243,65.532,65.5689,59203.0
2022-09-16 12:30:00,70.98,71.05,70.97,71.01,49121.0,65.5689,65.6336,65.5597,65.5966,49121.0
2022-09-16 12:35:00,71.0,71.0,70.92,70.94,49144.0,65.5874,65.5874,65.5135,65.532,49144.0
2022-09-16 12:40:00,70.94,71.01,70.89,70.99,69185.0,65.532,65.5966,65.4858,65.5781,69185.0
2022-09-16 12:45:00,71.0,71.01,70.94,71.01,42376.0,65.5874,65.5966,65.532,65.5966,42376.0
2022-09-16 12:50:00,71.0,71.04,70.95,70.98,35228.0,65.5874,65.6243,65.5412,65.5689,35228.0
2022-09-16 12:55:00,70.98,71.07,70.96,71.05,41554.0,65.5689,65.652,65.5504,65.6336,41554.0
2022-09-16 13:00:00,71.05,71.06,70.96,70.98,34018.0,65.6336,65.6428,65.5504,65.5689,34018.0
2022-09-16 13:05:00,70.98,71.03,70.94,71.03,188536.0,65.5689,65.6151,65.532,65.6151,188536.0
2022-09-16 13:10:00,71.03,71.06,70.98,71.0,176056.0,65.6151,65.6428,65.5689,65.5874,176056.0
2022-09-16 13:15:00,70.99,71.02,70.96,71.0,117020.0,65.5781,65.6059,65.5504,65.5874,117020.0
2022-09-16 13:20:00,70.99,71.06,70.97,71.03,56777.0,65.5781,65.6428,65.5597,65.6151,56777.0
2022-09-16 13:25:00,71.03,71.05,70.99,71.01,80766.0,65.6151,65.6336,65.5781,65.5966,80766.0
2022-09-16 13:30:00,71.02,71.11,70.99,71.0,75780.0,65.6059,65.689,65.5781,65.5874,75780.0
2022-09-16 13:35:00,71.0,71.13,70.99,71.1,65013.0,65.5874,65.7075,65.5781,65.6798,65013.0
2022-09-16 13:40:00,71.1,71.16,71.08,71.15,74727.0,65.6798,65.7352,65.6613,65.7259,74727.0
2022-09-16 13:45:00,71.14,71.16,71.06,71.06,61686.0,65.7167,65.7352,65.6428,65.6428,61686.0
2022-09-16 13:50:00,71.06,71.06,71.0,71.01,50827.0,65.6428,65.6428,65.5874,65.5966,50827.0
2022-09-16 13:55:00,71.0,71.07,70.99,71.05,64528.0,65.5874,65.652,65.5781,65.6336,64528.0
2022-09-16 14:00:00,71.05,71.09,71.03,71.09,116838.0,65.6336,65.6705,65.6151,65.6705,116838.0
2022-09-16 14:05:00,71.08,71.09,71.0,71.03,85852.0,65.6613,65.6705,65.5874,65.6151,85852.0
2022-09-16 14:10:00,71.04,71.06,71.01,71.05,57802.0,65.6243,65.6428,65.5966,65.6336,57802.0
2022-09-16 14:15:00,71.05,71.13,71.04,71.07,68261.0,65.6336,65.7075,65.6243,65.652,68261.0
2022-09-16 14:20:00,71.07,71.18,71.07,71.15,70532.0,65.652,65.7537,65.652,65.7259,70532.0
2022-09-16 14:25:00,71.15,71.34,71.14,71.27,263360.0,65.7259,65.9015,65.7167,65.8368,263360.0
2022-09-16 14:30:00,71.26,71.26,71.18,71.25,121237.0,65.8276,65.8276,65.7537,65.8183,121237.0
2022-09-16 14:35:00,71.25,71.27,71.14,71.19,87567.0,65.8183,65.8368,65.7167,65.7629,87567.0
2022-09-16 14:40:00,71.19,71.21,71.13,71.19,68407.0,65.7629,65.7814,65.7075,65.7629,68407.0
2022-09-16 14:45:00,71.19,71.34,71.18,71.33,132534.0,65.7629,65.9015,65.7537,65.8922,132534.0
2022-09-16 14:50:00,71.32,71.36,71.28,71.33,111031.0,65.883,65.9199,65.846,65.8922,111031.0
2022-09-16 14:55:00,71.33,71.34,71.27,71.31,170553.0,65.8922,65.9015,65.8368,65.8737,170553.0
2022-09-16 15:00:00,71.31,71.36,71.27,71.34,140151.0,65.8737,65.9199,65.8368,65.9015,140151.0
2022-09-16 15:05:00,71.34,71.41,71.33,71.38,119615.0,65.9015,65.9661,65.8922,65.9384,119615.0
2022-09-16 15:10:00,71.37,71.38,71.19,71.2,152480.0,65.9292,65.9384,65.7629,65.7721,152480.0
2022-09-16 15:15:00,71.2,71.25,71.17,71.22,173035.0,65.7721,65.8183,65.7444,65.7906,173035.0
2022-09-16 15:20:00,71.22,71.39,71.22,71.29,144699.0,65.7906,65.9476,65.7906,65.8553,144699.0
2022-09-16 15:25:00,71.29,71.31,71.18,71.25,131423.0,65.8553,65.8737,65.7537,65.8183,131423.0
2022-09-16 15:30:00,71.24,71.31,71.15,71.24,340116.0,65.8091,65.8737,65.7259,65.8091,340116.0
2022-09-16 15:35:00,71.23,71.27,71.15,71.27,336361.0,65.7998,65.8368,65.7259,65.8368,336361.0
2022-09-16 15:40:00,71.27,71.33,71.25,71.3,300217.0,65.8368,65.8922,65.8183,65.8645,300217.0
2022-09-16 15:45:00,71.3,71.32,71.21,71.32,433739.0,65.8645,65.883,65.7814,65.883,433739.0
2022-09-16 15:50:00,71.32,71.35,71.26,71.29,841133.0,65.883,65.9107,65.8276,65.8553,841133.0
2022-09-16 15:55:00,71.28,71.39,71.27,71.32,1553438.0,65.846,65.9476,65.8368,65.883,1553438.0
2022-09-19 09:30:00,70.62,70.77,70.6,70.64,162281.0,65.6575,65.7969,65.6389,65.6761,162281.0
2022-09-19 09:35:00,70.65,70.77,70.63,70.73,111985.0,65.6854,65.7969,65.6668,65.7597,111985.0
2022-09-19 09:40:00,70.73,70.95,70.72,70.9,114173.0,65.7597,65.9643,65.7504,65.9178,114173.0
2022-09-19 09:45:00,70.9,71.09,70.87,71.06,143597.0,65.9178,66.0944,65.8899,66.0666,143597.0
2022-09-19 09:50:00,71.07,71.08,70.94,70.94,123816.0,66.0759,66.0852,65.955,65.955,123816.0
2022-09-19 09:55:00,70.94,70.99,70.86,70.87,59862.0,65.955,66.0015,65.8806,65.8899,59862.0
2022-09-19 10:00:00,70.87,70.91,70.8,70.83,95131.0,65.8899,65.9271,65.8248,65.8527,95131.0
2022-09-19 10:05:00,70.82,70.95,70.82,70.93,42640.0,65.8434,65.9643,65.8434,65.9457,42640.0
2022-09-19 10:10:00,70.93,71.05,70.93,70.98,72514.0,65.9457,66.0573,65.9457,65.9922,72514.0
2022-09-19 10:15:00,70.97,70.98,70.87,70.9,73913.0,65.9829,65.9922,65.8899,65.9178,73913.0
2022-09-19 10:20:00,70.9,70.95,70.89,70.95,69860.0,65.9178,65.9643,65.9085,65.9643,69860.0
2022-09-19 10:25:00,70.97,71.08,70.97,71.08,113238.0,65.9829,66.0852,65.9829,66.0852,113238.0
2022-09-19 10:30:00,71.08,71.12,71.02,71.05,123640.0,66.0852,66.1223,66.0294,66.0573,123640.0
2022-09-19 10:35:00,71.05,71.09,71.01,71.06,144132.0,66.0573,66.0944,66.0201,66.0666,144132.0
2022-09-19 10:40:00,71.05,71.1,71.01,71.04,194084.0,66.0573,66.1037,66.0201,66.048,194084.0
2022-09-19 10:45:00,71.03,71.05,70.94,70.96,50338.0,66.0387,66.0573,65.955,65.9736,50338.0
2022-09-19 10:50:00,70.95,71.0,70.91,70.98,56732.0,65.9643,66.0108,65.9271,65.9922,56732.0
2022-09-19 10:55:00,70.98,71.01,70.95,71.0,34499.0,65.9922,66.0201,65.9643,66.0108,34499.0
2022-09-19 11:00:00,71.01,71.12,71.01,71.06,83423.0,66.0201,66.1223,66.0201,66.0666,83423.0
2022-09-19 11:05:00,71.05,71.1,70.99,71.01,41535.0,66.0573,66.1037,66.0015,66.0201,41535.0
2022-09-19 11:10:00,71.01,71.05,70.96,70.97,26238.0,66.0201,66.0573,65.9736,65.9829,26238.0
2022-09-19 11:15:00,70.96,71.11,70.95,71.03,61984.0,65.9736,66.113,65.9643,66.0387,61984.0
2022-09-19 11:20:00,71.03,71.04,70.96,70.99,74049.0,66.0387,66.048,65.9736,66.0015,74049.0
2022-09-19 11:25:00,70.99,71.02,70.93,70.95,63479.0,66.0015,66.0294,65.9457,65.9643,63479.0
2022-09-19 11:30:00,70.94,70.95,70.87,70.88,81375.0,65.955,65.9643,65.8899,65.8992,81375.0
2022-09-19 11:35:00,70.87,70.87,70.74,70.76,50775.0,65.8899,65.8899,65.769,65.7876,50775.0
2022-09-19 11:40:00,70.75,70.78,70.71,70.75,123184.0,65.7783,65.8062,65.7412,65.7783,123184.0
2022-09-19 11:45:00,70.75,70.83,70.75,70.81,98198.0,65.7783,65.8527,65.7783,65.8341,98198.0
2022-09-19 11:50:00,70.8,70.85,70.79,70.83,65804.0,65.8248,65.8713,65.8155,65.8527,65804.0
2022-09-19 11:55:00,70.84,70.84,70.76,70.77,147768.0,65.862,65.862,65.7876,65.7969,147768.0
2022-09-19 12:00:00,70.79,70.85,70.78,70.78,68573.0,65.8155,65.8713,65.8062,65.8062,68573.0
2022-09-19 12:05:00,70.78,70.81,70.71,70.77,73513.0,65.8062,65.8341,65.7412,65.7969,73513.0
2022-09-19 12:10:00,70.77,70.82,70.75,70.78,46729.0,65.7969,65.8434,65.7783,65.8062,46729.0
2022-09-19 12:15:00,70.78,70.84,70.74,70.81,69929.0,65.8062,65.862,65.769,65.8341,69929.0
2022-09-19 12:20:00,70.8,70.83,70.77,70.8,38122.0,65.8248,65.8527,65.7969,65.8248,38122.0
2022-09-19 12:25:00,70.79,70.84,70.78,70.8,56927.0,65.8155,65.862,65.8062,65.8248,56927.0
2022-09-19 12:30:00,70.81,70.9,70.79,70.9,85448.0,65.8341,65.9178,65.8155,65.9178,85448.0
2022-09-19 12:35:00,70.91,71.01,70.91,70.96,69091.0,65.9271,66.0201,65.9271,65.9736,69091.0
2022-09-19 12:40:00,70.95,71.01,70.92,71.0,33160.0,65.9643,66.0201,65.9364,66.0108,33160.0
2022-09-19 12:45:00,71.01,71.02,70.95,70.96,45247.0,66.0201,66.0294,65.9643,65.9736,45247.0
2022-09-19 12:50:00,70.97,71.06,70.97,71.06,40751.0,65.9829,66.0666,65.9829,66.0666,40751.0
2022-09-19 12:55:00,71.06,71.12,71.03,71.09,50767.0,66.0666,66.1223,66.0387,66.0944,50767.0
2022-09-19 13:00:00,71.09,71.11,71.06,71.06,68639.0,66.0944,66.113,66.0666,66.0666,68639.0
2022-09-19 13:05:00,71.06,71.11,71.05,71.08,64004.0,66.0666,66.113,66.0573,66.0852,64004.0
2022-09-19 13:10:00,71.09,71.09,71.01,71.03,40458.0,66.0944,66.0944,66.0201,66.0387,40458.0
2022-09-19 13:15:00,71.02,71.02,70.96,71.0,50792.0,66.0294,66.0294,65.9736,66.0108,50792.0
2022-09-19 13:20:00,71.0,71.05,70.97,71.04,34873.0,66.0108,66.0573,65.9829,66.048,34873.0
2022-09-19 13:25:00,71.04,71.09,71.03,71.05,39292.0,66.048,66.0944,66.0387,66.0573,39292.0
2022-09-19 13:30:00,71.05,71.06,70.96,70.97,63799.0,66.0573,66.0666,65.9736,65.9829,63799.0
2022-09-19 13:35:00,70.97,70.99,70.91,70.98,48223.0,65.9829,66.0015,65.9271,65.9922,48223.0
2022-09-19 13:40:00,70.99,71.04,70.98,71.03,45594.0,66.0015,66.048,65.9922,66.0387,45594.0
2022-09-19 13:45:00,71.03,71.08,71.02,71.03,47798.0,66.0387,66.0852,66.0294,66.0387,47798.0
2022-09-19 13:50:00,71.02,71.06,70.98,70.98,69448.0,66.0294,66.0666,65.9922,65.9922,69448.0
2022-09-19 13:55:00,70.98,71.01,70.95,70.96,49512.0,65.9922,66.0201,65.9643,65.9736,49512.0
2022-09-19 14:00:00,70.97,70.99,70.91,70.91,66608.0,65.9829,66.0015,65.9271,65.9271,66608.0
2022-09-19 14:05:00,70.92,70.97,70.89,70.96,55302.0,65.9364,65.9829,65.9085,65.9736,55302.0
2022-09-19 14:10:00,70.95,70.97,70.89,70.89,49665.0,65.9643,65.9829,65.9085,65.9085,49665.0
2022-09-19 14:15:00,70.88,70.96,70.88,70.91,64466.0,65.8992,65.9736,65.8992,65.9271,64466.0
2022-09-19 14:20:00,70.92,70.94,70.84,70.85,57143.0,65.9364,65.955,65.862,65.8713,57143.0
2022-09-19 14:25:00,70.85,70.93,70.84,70.92,42029.0,65.8713,65.9457,65.862,65.9364,42029.0
2022-09-19 14:30:00,70.92,70.96,70.91,70.95,79935.0,65.9364,65.9736,65.9271,65.9643,79935.0
2022-09-19 14:35:00,70.94,71.0,70.91,70.98,70388.0,65.955,66.0108,65.9271,65.9922,70388.0
2022-09-19 14:40:00,70.97,70.97,70.92,70.92,50863.0,65.9829,65.9829,65.9364,65.9364,50863.0
2022-09-19 14:45:00,70.92,70.93,70.88,70.89,56022.0,65.9364,65.9457,65.8992,65.9085,56022.0
2022-09-19 14:50:00,70.88,70.96,70.88,70.94,71030.0,65.8992,65.9736,65.8992,65.955,71030.0
2022-09-19 14:55:00,70.94,70.99,70.93,70.98,66457.0,65.955,66.0015,65.9457,65.9922,66457.0
2022-09-19 15:00:00,70.98,71.16,70.98,71.15,149563.0,65.9922,66.1595,65.9922,66.1502,149563.0
2022-09-19 15:05:00,71.15,71.19,71.14,71.15,104863.0,66.1502,66.1874,66.1409,66.1502,104863.0
2022-09-19 15:10:00,71.15,71.31,70.9,71.24,404015.0,66.1502,66.299,65.9178,66.2339,404015.0
2022-09-19 15:15:00,71.24,71.26,71.18,71.22,361548.0,66.2339,66.2525,66.1781,66.2153,361548.0
2022-09-19 15:20:00,71.22,71.25,71.19,71.23,294550.0,66.2153,66.2432,66.1874,66.2246,294550.0
2022-09-19 15:25:00,71.24,71.27,71.2,71.22,261154.0,66.2339,66.2618,66.1967,66.2153,261154.0
2022-09-19 15:30:00,71.22,71.29,71.22,71.26,168726.0,66.2153,66.2804,66.2153,66.2525,168726.0
2022-09-19 15:35:00,71.25,71.32,71.23,71.29,186857.0,66.2432,66.3083,66.2246,66.2804,186857.0
2022-09-19 15:40:00,71.3,71.36,71.29,71.34,111695.0,66.2897,66.3455,66.2804,66.3269,111695.0
2022-09-19 15:45:00,71.34,71.39,71.29,71.31,181634.0,66.3269,66.3734,66.2804,66.299,181634.0
2022-09-19 15:50:00,71.31,71.35,71.21,71.34,418143.0,66.299,66.3362,66.206,66.3269,418143.0
2022-09-19 15:55:00,71.35,71.36,71.27,71.36,758622.0,66.3362,66.3455,66.2618,66.3455,758622.0
2022-09-20 09:30:00,70.87,70.99,70.69,70.75,333815.0,65.8899,66.0015,65.7226,65.7783,333815.0
2022-09-20 09:35:00,70.76,70.81,70.69,70.71,103668.0,65.7876,65.8341,65.7226,65.7412,103668.0
2022-09-20 09:40:00,70.7,70.76,70.67,70.76,197701.0,65.7319,65.7876,65.704,65.7876,197701.0
2022-09-20 09:45:00,70.75,70.85,70.75,70.81,78554.0,65.7783,65.8713,65.7783,65.8341,78554.0
2022-09-20 09:50:00,70.8,70.83,70.73,70.81,84962.0,65.8248,65.8527,65.7597,65.8341,84962.0
2022-09-20 09:55:00,70.84,70.92,70.82,70.9,77851.0,65.862,65.9364,65.8434,65.9178,77851.0
2022-09-20 10:00:00,70.9,70.93,70.81,70.87,90406.0,65.9178,65.9457,65.8341,65.8899,90406.0
2022-09-20 10:05:00,70.85,70.9,70.83,70.84,86673.0,65.8713,65.9178,65.8527,65.862,86673.0
2022-09-20 10:10:00,70.84,70.85,70.71,70.79,163962.0,65.862,65.8713,65.7412,65.8155,163962.0
2022-09-20 10:15:00,70.78,70.8,70.7,70.73,124752.0,65.8062,65.8248,65.7319,65.7597,124752.0
2022-09-20 10:20:00,70.73,70.82,70.73,70.75,55606.0,65.7597,65.8434,65.7597,65.7783,55606.0
2022-09-20 10:25:00,70.75,70.84,70.74,70.81,97094.0,65.7783,65.862,65.769,65.8341,97094.0
2022-09-20 10:30:00,70.82,70.82,70.68,70.69,57946.0,65.8434,65.8434,65.7133,65.7226,57946.0
2022-09-20 10:35:00,70.69,70.73,70.61,70.71,115872.0,65.7226,65.7597,65.6482,65.7412,115872.0
2022-09-20 10:40:00,70.72,70.79,70.71,70.73,80671.0,65.7504,65.8155,65.7412,65.7597,80671.0
2022-09-20 10:45:00,70.73,70.78,70.7,70.77,60341.0,65.7597,65.8062,65.7319,65.7969,60341.0
2022-09-20 10:50:00,70.78,70.83,70.76,70.79,62241.0,65.8062,65.8527,65.7876,65.8155,62241.0
2022-09-20 10:55:00,70.8,70.88,70.8,70.86,34765.0,65.8248,65.8992,65.8248,65.8806,34765.0
2022-09-20 11:00:00,70.85,70.88,70.8,70.85,63653.0,65.8713,65.8992,65.8248,65.8713,63653.0
2022-09-20 11:05:00,70.85,70.94,70.84,70.93,60562.0,65.8713,65.955,65.862,65.9457,60562.0
2022-09-20 11:10:00,70.92,70.93,70.86,70.87,32826.0,65.9364,65.9457,65.8806,65.8899,32826.0
2022-09-20 11:15:00,70.87,70.88,70.81,70.83,41584.0,65.8899,65.8992,65.8341,65.8527,41584.0
2022-09-20 11:20:00,70.82,70.82,70.75,70.75,95298.0,65.8434,65.8434,65.7783,65.7783,95298.0
2022-09-20 11:25:00,70.75,70.82,70.75,70.78,35702.0,65.7783,65.8434,65.7783,65.8062,35702.0
2022-09-20 11:30:00,70.77,70.79,70.72,70.78,101457.0,65.7969,65.8155,65.7504,65.8062,101457.0
2022-09-20 11:35:00,70.79,70.82,70.76,70.78,38714.0,65.8155,65.8434,65.7876,65.8062,38714.0
2022-09-20 11:40:00,70.77,70.84,70.76,70.84,45520.0,65.7969,65.862,65.7876,65.862,45520.0
2022-09-20 11:45:00,70.84,70.91,70.82,70.9,45809.0,65.862,65.9271,65.8434,65.9178,45809.0
2022-09-20 11:50:00,70.9,71.0,70.87,71.0,78363.0,65.9178,66.0108,65.8899,66.0108,78363.0
2022-09-20 11:55:00,71.0,71.02,70.98,71.0,26428.0,66.0108,66.0294,65.9922,66.0108,26428.0
2022-09-20 12:00:00,71.01,71.04,70.99,71.03,34588.0,66.0201,66.048,66.0015,66.0387,34588.0
2022-09-20 12:05:00,71.03,71.08,71.0,71.01,81704.0,66.0387,66.0852,66.0108,66.0201,81704.0
2022-09-20 12:10:00,71.03,71.06,70.99,71.02,35693.0,66.0387,66.0666,66.0015,66.0294,35693.0
2022-09-20 12:15:00,71.01,71.03,70.97,70.97,42849.0,66.0201,66.0387,65.9829,65.9829,42849.0
2022-09-20 12:20:00,70.98,70.99,70.95,70.97,40966.0,65.9922,66.0015,65.9643,65.9829,40966.0
2022-09-20 12:25:00,70.97,70.99,70.86,70.86,48849.0,65.9829,66.0015,65.8806,65.8806,48849.0
2022-09-20 12:30:00,70.86,70.87,70.75,70.78,144451.0,65.8806,65.8899,65.7783,65.8062,144451.0
2022-09-20 12:35:00,70.78,70.81,70.76,70.79,41844.0,65.8062,65.8341,65.7876,65.8155,41844.0
2022-09-20 12:40:00,70.78,70.79,70.74,70.75,50757.0,65.8062,65.8155,65.769,65.7783,50757.0
2022-09-20 12:45:00,70.76,70.79,70.73,70.75,43443.0,65.7876,65.8155,65.7597,65.7783,43443.0
2022-09-20 12:50:00,70.75,70.78,70.72,70.78,49748.0,65.7783,65.8062,65.7504,65.8062,49748.0
2022-09-20 12:55:00,70.78,70.82,70.77,70.78,40911.0,65.8062,65.8434,65.7969,65.8062,40911.0
2022-09-20 13:00:00,70.77,70.8,70.75,70.75,53942.0,65.7969,65.8248,65.7783,65.7783,53942.0
2022-09-20 13:05:00,70.76,70.76,70.7,70.72,98809.0,65.7876,65.7876,65.7319,65.7504,98809.0
2022-09-20 13:10:00,70.71,70.72,70.69,70.7,52825.0,65.7412,65.7504,65.7226,65.7319,52825.0
2022-09-20 13:15:00,70.7,70.71,70.65,70.66,82897.0,65.7319,65.7412,65.6854,65.6947,82897.0
2022-09-20 13:20:00,70.65,70.7,70.63,70.69,56522.0,65.6854,65.7319,65.6668,65.7226,56522.0
2022-09-20 13:25:00,70.68,70.7,70.6,70.61,105578.0,65.7133,65.7319,65.6389,65.6482,105578.0
2022-09-20 13:30:00,70.61,70.62,70.54,70.56,74282.0,65.6482,65.6575,65.5831,65.6017,74282.0
2022-09-20 13:35:00,70.56,70.61,70.54,70.58,84361.0,65.6017,65.6482,65.5831,65.6203,84361.0
2022-09-20 13:40:00,70.58,70.65,70.56,70.62,112005.0,65.6203,65.6854,65.6017,65.6575,112005.0
2022-09-20 13:45:00,70.61,70.61,70.53,70.53,49590.0,65.6482,65.6482,65.5738,65.5738,49590.0
2022-09-20 13:50:00,70.53,70.54,70.45,70.5,90592.0,65.5738,65.5831,65.4994,65.5459,90592.0
2022-09-20 13:55:00,70.49,70.49,70.4,70.42,50341.0,65.5366,65.5366,65.4529,65.4715,50341.0
2022-09-20 14:00:00,70.41,70.5,70.41,70.47,76467.0,65.4622,65.5459,65.4622,65.518,76467.0
2022-09-20 14:05:00,70.47,70.53,70.44,70.51,162905.0,65.518,65.5738,65.4901,65.5552,162905.0
2022-09-20 14:10:00,70.51,70.53,70.45,70.53,59468.0,65.5552,65.5738,65.4994,65.5738,59468.0
2022-09-20 14:15:00,70.53,70.6,70.5,70.59,58496.0,65.5738,65.6389,65.5459,65.6296,58496.0
2022-09-20 14:20:00,70.6,70.72,70.59,70.7,186624.0,65.6389,65.7504,65.6296,65.7319,186624.0
2022-09-20 14:25:00,70.7,70.72,70.65,70.69,48215.0,65.7319,65.7504,65.6854,65.7226,48215.0
2022-09-20 14:30:00,70.68,70.68,70.56,70.57,69184.0,65.7133,65.7133,65.6017,65.611,69184.0
2022-09-20 14:35:00,70.58,70.6,70.55,70.57,56494.0,65.6203,65.6389,65.5924,65.611,56494.0
2022-09-20 14:40:00,70.57,70.6,70.48,70.58,111886.0,65.611,65.6389,65.5273,65.6203,111886.0
2022-09-20 14:45:00,70.58,70.8,70.56,70.73,323390.0,65.6203,65.8248,65.6017,65.7597,323390.0
2022-09-20 14:50:00,70.73,70.75,70.67,70.69,72466.0,65.7597,65.7783,65.704,65.7226,72466.0
2022-09-20 14:55:00,70.69,70.79,70.68,70.75,86093.0,65.7226,65.8155,65.7133,65.7783,86093.0
2022-09-20 15:00:00,70.75,70.83,70.73,70.76,101385.0,65.7783,65.8527,65.7597,65.7876,101385.0
2022-09-20 15:05:00,70.76,70.76,70.65,70.68,107829.0,65.7876,65.7876,65.6854,65.7133,107829.0
2022-09-20 15:10:00,70.69,70.75,70.67,70.73,74678.0,65.7226,65.7783,65.704,65.7597,74678.0
2022-09-20 15:15:00,70.73,70.79,70.72,70.78,107611.0,65.7597,65.8155,65.7504,65.8062,107611.0
2022-09-20 15:20:00,70.78,70.87,70.77,70.84,86653.0,65.8062,65.8899,65.7969,65.862,86653.0
2022-09-20 15:25:00,70.84,70.89,70.81,70.86,119468.0,65.862,65.9085,65.8341,65.8806,119468.0
2022-09-20 15:30:00,70.86,70.94,70.78,70.93,116903.0,65.8806,65.955,65.8062,65.9457,116903.0
2022-09-20 15:35:00,70.94,71.11,70.92,71.08,159754.0,65.955,66.113,65.9364,66.0852,159754.0
2022-09-20 15:40:00,71.09,71.1,71.02,71.08,140334.0,66.0944,66.1037,66.0294,66.0852,140334.0
2022-09-20 15:45:00,71.09,71.11,71.01,71.02,227929.0,66.0944,66.113,66.0201,66.0294,227929.0
2022-09-20 15:50:00,71.02,71.08,70.98,71.05,356510.0,66.0294,66.0852,65.9922,66.0573,356510.0
2022-09-20 15:55:00,71.05,71.05,70.92,70.97,706442.0,66.0573,66.0573,65.9364,65.9829,706442.0
2022-09-21 09:30:00,71.38,71.54,71.27,71.36,214842.0,66.3641,66.5128,66.2618,66.3455,214842.0
2022-09-21 09:35:00,71.36,71.57,71.36,71.56,92742.0,66.3455,66.5407,66.3455,66.5314,92742.0
2022-09-21 09:40:00,71.57,71.67,71.54,71.54,65878.0,66.5407,66.6337,66.5128,66.5128,65878.0
2022-09-21 09:45:00,71.55,71.74,71.55,71.7,140014.0,66.5221,66.6988,66.5221,66.6616,140014.0
2022-09-21 09:50:00,71.7,71.74,71.63,71.73,84113.0,66.6616,66.6988,66.5965,66.6895,84113.0
2022-09-21 09:55:00,71.73,71.75,71.67,71.74,76080.0,66.6895,66.7081,66.6337,66.6988,76080.0
2022-09-21 10:00:00,71.73,71.83,71.71,71.82,104299.0,66.6895,66.7824,66.6709,66.7732,104299.0
2022-09-21 10:05:00,71.83,71.86,71.77,71.83,59958.0,66.7824,66.8103,66.7267,66.7824,59958.0
2022-09-21 10:10:00,71.83,71.92,71.81,71.9,75191.0,66.7824,66.8661,66.7639,66.8475,75191.0
2022-09-21 10:15:00,71.9,71.92,71.82,71.83,148561.0,66.8475,66.8661,66.7732,66.7824,148561.0
2022-09-21 10:20:00,71.82,71.84,71.77,71.84,53107.0,66.7732,66.7917,66.7267,66.7917,53107.0
2022-09-21 10:25:00,71.84,71.87,71.81,71.86,51491.0,66.7917,66.8196,66.7639,66.8103,51491.0
2022-09-21 10:30:00,71.86,71.88,71.77,71.81,98808.0,66.8103,66.8289,66.7267,66.7639,98808.0
2022-09-21 10:35:00,71.81,71.88,71.81,71.82,52449.0,66.7639,66.8289,66.7639,66.7732,52449.0
2022-09-21 10:40:00,71.81,71.81,71.72,71.76,60602.0,66.7639,66.7639,66.6802,66.7174,60602.0
2022-09-21 10:45:00,71.76,71.78,71.69,71.69,38183.0,66.7174,66.736,66.6523,66.6523,38183.0
2022-09-21 10:50:00,71.69,71.76,71.66,71.76,60858.0,66.6523,66.7174,66.6244,66.7174,60858.0
2022-09-21 10:55:00,71.76,71.79,71.74,71.75,51495.0,66.7174,66.7453,66.6988,66.7081,51495.0
2022-09-21 11:00:00,71.75,71.79,71.68,71.7,530895.0,66.7081,66.7453,66.643,66.6616,530895.0
2022-09-21 11:05:00,71.69,71.71,71.65,71.69,30788.0,66.6523,66.6709,66.6151,66.6523,30788.0
2022-09-21 11:10:00,71.69,71.71,71.65,71.7,38072.0,66.6523,66.6709,66.6151,66.6616,38072.0
2022-09-21 11:15:00,71.7,71.7,71.55,71.61,41943.0,66.6616,66.6616,66.5221,66.5779,41943.0
2022-09-21 11:20:00,71.61,71.66,71.58,71.66,147247.0,66.5779,66.6244,66.55,66.6244,147247.0
2022-09-21 11:25:00,71.65,71.7,71.62,71.69,332342.0,66.6151,66.6616,66.5872,66.6523,332342.0
2022-09-21 11:30:00,71.69,71.74,71.69,71.73,185461.0,66.6523,66.6988,66.6523,66.6895,185461.0
2022-09-21 11:35:00,71.73,71.75,71.69,71.74,63707.0,66.6895,66.7081,66.6523,66.6988,63707.0
2022-09-21 11:40:00,71.74,71.82,71.71,71.82,76162.0,66.6988,66.7732,66.6709,66.7732,76162.0
2022-09-21 11:45:00,71.83,71.84,71.81,71.83,28255.0,66.7824,66.7917,66.7639,66.7824,28255.0
2022-09-21 11:50:00,71.83,71.84,71.77,71.77,38304.0,66.7824,66.7917,66.7267,66.7267,38304.0
2022-09-21 11:55:00,71.77,71.78,71.75,71.76,32739.0,66.7267,66.736,66.7081,66.7174,32739.0
2022-09-21 12:00:00,71.76,71.84,71.76,71.81,30737.0,66.7174,66.7917,66.7174,66.7639,30737.0
2022-09-21 12:05:00,71.82,71.88,71.82,71.87,38225.0,66.7732,66.8289,66.7732,66.8196,38225.0
2022-09-21 12:10:00,71.87,71.88,71.85,71.87,25572.0,66.8196,66.8289,66.801,66.8196,25572.0
2022-09-21 12:15:00,71.87,71.91,71.85,71.89,38911.0,66.8196,66.8568,66.801,66.8382,38911.0
2022-09-21 12:20:00,71.88,71.9,71.85,71.89,89620.0,66.8289,66.8475,66.801,66.8382,89620.0
2022-09-21 12:25:00,71.89,71.94,71.89,71.93,50592.0,66.8382,66.8847,66.8382,66.8754,50592.0
2022-09-21 12:30:00,71.92,71.94,71.86,71.9,31127.0,66.8661,66.8847,66.8103,66.8475,31127.0
2022-09-21 12:35:00,71.91,71.94,71.87,71.88,50100.0,66.8568,66.8847,66.8196,66.8289,50100.0
2022-09-21 12:40:00,71.88,71.9,71.87,71.88,40565.0,66.8289,66.8475,66.8196,66.8289,40565.0
2022-09-21 12:45:00,71.88,71.88,71.83,71.87,70702.0,66.8289,66.8289,66.7824,66.8196,70702.0
2022-09-21 12:50:00,71.87,71.88,71.84,71.86,20454.0,66.8196,66.8289,66.7917,66.8103,20454.0
2022-09-21 12:55:00,71.86,71.87,71.8,71.82,43775.0,66.8103,66.8196,66.7546,66.7732,43775.0
2022-09-21 13:00:00,71.81,71.85,71.81,71.85,21433.0,66.7639,66.801,66.7639,66.801,21433.0
2022-09-21 13:05:00,71.84,71.89,71.84,71.85,22671.0,66.7917,66.8382,66.7917,66.801,22671.0
2022-09-21 13:10:00,71.85,71.87,71.82,71.85,24325.0,66.801,66.8196,66.7732,66.801,24325.0
2022-09-21 13:15:00,71.85,71.85,71.74,71.75,48478.0,66.801,66.801,66.6988,66.7081,48478.0
2022-09-21 13:20:00,71.75,71.76,71.72,71.75,56337.0,66.7081,66.7174,66.6802,66.7081,56337.0
2022-09-21 13:25:00,71.75,71.79,71.72,71.78,60135.0,66.7081,66.7453,66.6802,66.736,60135.0
2022-09-21 13:30:00,71.78,71.83,71.78,71.83,57426.0,66.736,66.7824,66.736,66.7824,57426.0
2022-09-21 13:35:00,71.82,71.87,71.8,71.86,35279.0,66.7732,66.8196,66.7546,66.8103,35279.0
2022-09-21 13:40:00,71.87,71.87,71.82,71.86,63758.0,66.8196,66.8196,66.7732,66.8103,63758.0
2022-09-21 13:45:00,71.86,71.87,71.79,71.8,39137.0,66.8103,66.8196,66.7453,66.7546,39137.0
2022-09-21 13:50:00,71.81,71.86,71.8,71.81,70188.0,66.7639,66.8103,66.7546,66.7639,70188.0
2022-09-21 13:55:00,71.81,71.9,71.8,71.86,129178.0,66.7639,66.8475,66.7546,66.8103,129178.0
2022-09-21 14:00:00,71.87,71.89,70.96,70.96,661181.0,66.8196,66.8382,65.9736,65.9736,661181.0
2022-09-21 14:05:00,70.95,71.44,70.91,71.36,265015.0,65.9643,66.4199,65.9271,66.3455,265015.0
2022-09-21 14:10:00,71.36,71.41,71.03,71.05,250391.0,66.3455,66.392,66.0387,66.0573,250391.0
2022-09-21 14:15:00,71.04,71.18,71.02,71.15,226777.0,66.048,66.1781,66.0294,66.1502,226777.0
2022-09-21 14:20:00,71.15,71.27,71.14,71.25,158349.0,66.1502,66.2618,66.1409,66.2432,158349.0
2022-09-21 14:25:00,71.25,71.33,71.16,71.21,140347.0,66.2432,66.3176,66.1595,66.206,140347.0
2022-09-21 14:30:00,71.2,71.57,71.06,71.5,588547.0,66.1967,66.5407,66.0666,66.4756,588547.0
2022-09-21 14:35:00,71.5,71.6,71.32,71.44,684813.0,66.4756,66.5686,66.3083,66.4199,684813.0
2022-09-21 14:40:00,71.44,71.95,71.36,71.92,490645.0,66.4199,66.894,66.3455,66.8661,490645.0
2022-09-21 14:45:00,71.91,72.08,71.61,71.68,422385.0,66.8568,67.0149,66.5779,66.643,422385.0
2022-09-21 14:50:00,71.69,71.86,71.53,71.85,407776.0,66.6523,66.8103,66.5035,66.801,407776.0
2022-09-21 14:55:00,71.85,71.92,71.76,71.87,322925.0,66.801,66.8661,66.7174,66.8196,322925.0
2022-09-21 15:00:00,71.88,71.94,71.71,71.83,267761.0,66.8289,66.8847,66.6709,66.7824,267761.0
2022-09-21 15:05:00,71.83,71.93,71.69,71.7,235300.0,66.7824,66.8754,66.6523,66.6616,235300.0
2022-09-21 15:10:00,71.7,71.73,71.27,71.69,339832.0,66.6616,66.6895,66.2618,66.6523,339832.0
2022-09-21 15:15:00,71.69,71.81,71.63,71.66,99167.0,66.6523,66.7639,66.5965,66.6244,99167.0
2022-09-21 15:20:00,71.65,71.65,71.45,71.53,198526.0,66.6151,66.6151,66.4292,66.5035,198526.0
2022-09-21 15:25:00,71.53,71.53,71.14,71.17,244209.0,66.5035,66.5035,66.1409,66.1688,244209.0
2022-09-21 15:30:00,71.16,71.27,70.98,71.26,267310.0,66.1595,66.2618,65.9922,66.2525,267310.0
2022-09-21 15:35:00,71.26,71.26,70.92,70.95,221545.0,66.2525,66.2525,65.9364,65.9643,221545.0
2022-09-21 15:40:00,70.94,71.04,70.89,70.89,193549.0,65.955,66.048,65.9085,65.9085,193549.0
2022-09-21 15:45:00,70.9,70.93,70.81,70.85,300898.0,65.9178,65.9457,65.8341,65.8713,300898.0
2022-09-21 15:50:00,70.85,70.99,70.81,70.89,769320.0,65.8713,66.0015,65.8341,65.9085,769320.0
2022-09-21 15:55:00,70.89,70.89,70.67,70.67,666365.0,65.9085,65.9085,65.704,65.704,666365.0
2022-09-22 09:30:00,70.74,70.75,70.53,70.6,386470.0,65.769,65.7783,65.5738,65.6389,386470.0
2022-09-22 09:35:00,70.59,70.64,70.51,70.55,228180.0,65.6296,65.6761,65.5552,65.5924,228180.0
2022-09-22 09:40:00,70.55,70.64,70.52,70.52,106568.0,65.5924,65.6761,65.5645,65.5645,106568.0
2022-09-22 09:45:00,70.52,70.59,70.46,70.57,182562.0,65.5645,65.6296,65.5087,65.611,182562.0
2022-09-22 09:50:00,70.57,70.7,70.57,70.67,210194.0,65.611,65.7319,65.611,65.704,210194.0
2022-09-22 09:55:00,70.67,70.68,70.57,70.64,90461.0,65.704,65.7133,65.611,65.6761,90461.0
2022-09-22 10:00:00,70.63,70.64,70.45,70.53,169880.0,65.6668,65.6761,65.4994,65.5738,169880.0
2022-09-22 10:05:00,70.53,70.72,70.51,70.69,165586.0,65.5738,65.7504,65.5552,65.7226,165586.0
2022-09-22 10:10:00,70.69,70.73,70.56,70.72,196468.0,65.7226,65.7597,65.6017,65.7504,196468.0
2022-09-22 10:15:00,70.72,70.72,70.58,70.6,154073.0,65.7504,65.7504,65.6203,65.6389,154073.0
2022-09-22 10:20:00,70.59,70.77,70.58,70.75,85938.0,65.6296,65.7969,65.6203,65.7783,85938.0
2022-09-22 10:25:00,70.75,70.75,70.62,70.67,75695.0,65.7783,65.7783,65.6575,65.704,75695.0
2022-09-22 10:30:00,70.67,70.74,70.57,70.58,110673.0,65.704,65.769,65.611,65.6203,110673.0
2022-09-22 10:35:00,70.58,70.66,70.5,70.63,120805.0,65.6203,65.6947,65.5459,65.6668,120805.0
2022-09-22 10:40:00,70.62,70.66,70.55,70.62,77700.0,65.6575,65.6947,65.5924,65.6575,77700.0
2022-09-22 10:45:00,70.63,70.77,70.62,70.73,157386.0,65.6668,65.7969,65.6575,65.7597,157386.0
2022-09-22 10:50:00,70.72,70.73,70.6,70.6,110796.0,65.7504,65.7597,65.6389,65.6389,110796.0
2022-09-22 10:55:00,70.6,70.64,70.54,70.56,123087.0,65.6389,65.6761,65.5831,65.6017,123087.0
2022-09-22 11:00:00,70.56,70.64,70.54,70.59,60006.0,65.6017,65.6761,65.5831,65.6296,60006.0
2022-09-22 11:05:00,70.58,70.7,70.58,70.66,147493.0,65.6203,65.7319,65.6203,65.6947,147493.0
2022-09-22 11:10:00,70.65,70.65,70.53,70.56,73886.0,65.6854,65.6854,65.5738,65.6017,73886.0
2022-09-22 11:15:00,70.57,70.61,70.52,70.52,53006.0,65.611,65.6482,65.5645,65.5645,53006.0
2022-09-22 11:20:00,70.52,70.6,70.51,70.55,54442.0,65.5645,65.6389,65.5552,65.5924,54442.0
2022-09-22 11:25:00,70.56,70.61,70.53,70.57,85787.0,65.6017,65.6482,65.5738,65.611,85787.0
2022-09-22 11:30:00,70.56,70.71,70.54,70.65,52140.0,65.6017,65.7412,65.5831,65.6854,52140.0
2022-09-22 11:35:00,70.64,70.67,70.59,70.62,32694.0,65.6761,65.704,65.6296,65.6575,32694.0
2022-09-22 11:40:00,70.61,70.61,70.51,70.54,29161.0,65.6482,65.6482,65.5552,65.5831,29161.0
2022-09-22 11:45:00,70.53,70.67,70.51,70.66,39602.0,65.5738,65.704,65.5552,65.6947,39602.0
2022-09-22 11:50:00,70.66,70.73,70.63,70.65,56955.0,65.6947,65.7597,65.6668,65.6854,56955.0
2022-09-22 11:55:00,70.64,70.66,70.56,70.59,51863.0,65.6761,65.6947,65.6017,65.6296,51863.0
2022-09-22 12:00:00,70.58,70.71,70.58,70.67,43461.0,65.6203,65.7412,65.6203,65.704,43461.0
2022-09-22 12:05:00,70.66,70.7,70.62,70.68,56716.0,65.6947,65.7319,65.6575,65.7133,56716.0
2022-09-22 12:10:00,70.67,70.67,70.61,70.64,19986.0,65.704,65.704,65.6482,65.6761,19986.0
2022-09-22 12:15:00,70.65,70.7,70.61,70.69,118183.0,65.6854,65.7319,65.6482,65.7226,118183.0
2022-09-22 12:20:00,70.69,70.89,70.68,70.89,53283.0,65.7226,65.9085,65.7133,65.9085,53283.0
2022-09-22 12:25:00,70.89,70.9,70.79,70.79,52505.0,65.9085,65.9178,65.8155,65.8155,52505.0
2022-09-22 12:30:00,70.8,70.8,70.72,70.73,80531.0,65.8248,65.8248,65.7504,65.7597,80531.0
2022-09-22 12:35:00,70.73,70.84,70.72,70.8,56307.0,65.7597,65.862,65.7504,65.8248,56307.0
2022-09-22 12:40:00,70.8,70.84,70.76,70.81,28064.0,65.8248,65.862,65.7876,65.8341,28064.0
2022-09-22 12:45:00,70.81,70.85,70.78,70.79,29689.0,65.8341,65.8713,65.8062,65.8155,29689.0
2022-09-22 12:50:00,70.78,70.89,70.78,70.85,51291.0,65.8062,65.9085,65.8062,65.8713,51291.0
2022-09-22 12:55:00,70.86,70.91,70.79,70.81,38379.0,65.8806,65.9271,65.8155,65.8341,38379.0
2022-09-22 13:00:00,70.8,70.87,70.77,70.79,41926.0,65.8248,65.8899,65.7969,65.8155,41926.0
2022-09-22 13:05:00,70.79,70.81,70.73,70.74,60454.0,65.8155,65.8341,65.7597,65.769,60454.0
2022-09-22 13:10:00,70.74,70.75,70.7,70.71,49037.0,65.769,65.7783,65.7319,65.7412,49037.0
2022-09-22 13:15:00,70.71,70.75,70.67,70.74,122379.0,65.7412,65.7783,65.704,65.769,122379.0
2022-09-22 13:20:00,70.74,70.78,70.73,70.76,21759.0,65.769,65.8062,65.7597,65.7876,21759.0
2022-09-22 13:25:00,70.76,70.87,70.76,70.87,27167.0,65.7876,65.8899,65.7876,65.8899,27167.0
2022-09-22 13:30:00,70.89,70.94,70.85,70.93,86855.0,65.9085,65.955,65.8713,65.9457,86855.0
2022-09-22 13:35:00,70.93,70.95,70.89,70.9,83045.0,65.9457,65.9643,65.9085,65.9178,83045.0
2022-09-22 13:40:00,70.91,70.96,70.89,70.9,131755.0,65.9271,65.9736,65.9085,65.9178,131755.0
2022-09-22 13:45:00,70.9,70.93,70.85,70.9,111549.0,65.9178,65.9457,65.8713,65.9178,111549.0
2022-09-22 13:50:00,70.9,70.99,70.89,70.95,50155.0,65.9178,66.0015,65.9085,65.9643,50155.0
2022-09-22 13:55:00,70.94,70.96,70.87,70.87,73649.0,65.955,65.9736,65.8899,65.8899,73649.0
2022-09-22 14:00:00,70.86,70.89,70.81,70.81,113912.0,65.8806,65.9085,65.8341,65.8341,113912.0
2022-09-22 14:05:00,70.82,70.88,70.78,70.78,46231.0,65.8434,65.8992,65.8062,65.8062,46231.0
2022-09-22 14:10:00,70.79,70.8,70.71,70.73,62477.0,65.8155,65.8248,65.7412,65.7597,62477.0
2022-09-22 14:15:00,70.72,70.74,70.68,70.69,80452.0,65.7504,65.769,65.7133,65.7226,80452.0
2022-09-22 14:20:00,70.69,70.71,70.59,70.62,305536.0,65.7226,65.7412,65.6296,65.6575,305536.0
2022-09-22 14:25:00,70.61,70.7,70.61,70.67,112449.0,65.6482,65.7319,65.6482,65.704,112449.0
2022-09-22 14:30:00,70.68,70.73,70.64,70.72,111317.0,65.7133,65.7597,65.6761,65.7504,111317.0
2022-09-22 14:35:00,70.72,70.73,70.66,70.73,96684.0,65.7504,65.7597,65.6947,65.7597,96684.0
2022-09-22 14:40:00,70.73,70.74,70.65,70.67,74882.0,65.7597,65.769,65.6854,65.704,74882.0
2022-09-22 14:45:00,70.67,70.67,70.57,70.63,108840.0,65.704,65.704,65.611,65.6668,108840.0
2022-09-22 14:50:00,70.63,70.78,70.63,70.72,100422.0,65.6668,65.8062,65.6668,65.7504,100422.0
2022-09-22 14:55:00,70.72,70.78,70.7,70.73,159808.0,65.7504,65.8062,65.7319,65.7597,159808.0
2022-09-22 15:00:00,70.74,70.89,70.74,70.84,131757.0,65.769,65.9085,65.769,65.862,131757.0
2022-09-22 15:05:00,70.84,70.87,70.79,70.84,79265.0,65.862,65.8899,65.8155,65.862,79265.0
2022-09-22 15:10:00,70.84,70.96,70.83,70.95,146757.0,65.862,65.9736,65.8527,65.9643,146757.0
2022-09-22 15:15:00,70.95,70.96,70.77,70.78,155821.0,65.9643,65.9736,65.7969,65.8062,155821.0
2022-09-22 15:20:00,70.78,70.8,70.69,70.73,72595.0,65.8062,65.8248,65.7226,65.7597,72595.0
2022-09-22 15:25:00,70.72,70.78,70.65,70.78,101236.0,65.7504,65.8062,65.6854,65.8062,101236.0
2022-09-22 15:30:00,70.78,70.85,70.76,70.83,100064.0,65.8062,65.8713,65.7876,65.8527,100064.0
2022-09-22 15:35:00,70.84,70.91,70.81,70.83,117140.0,65.862,65.9271,65.8341,65.8527,117140.0
2022-09-22 15:40:00,70.83,70.9,70.8,70.9,182918.0,65.8527,65.9178,65.8248,65.9178,182918.0
2022-09-22 15:45:00,70.89,71.06,70.89,70.98,253300.0,65.9085,66.0666,65.9085,65.9922,253300.0
2022-09-22 15:50:00,70.98,70.98,70.79,70.8,335583.0,65.9922,65.9922,65.8155,65.8248,335583.0
2022-09-22 15:55:00,70.79,70.79,70.56,70.56,801898.0,65.8155,65.8155,65.6017,65.6017,801898.0
2022-09-23 09:30:00,70.19,70.19,69.89,69.95,274671.0,65.2577,65.2577,64.9788,65.0346,274671.0
2022-09-23 09:35:00,69.95,69.96,69.83,69.93,190127.0,65.0346,65.0439,64.923,65.016,190127.0
2022-09-23 09:40:00,69.93,69.94,69.78,69.9,361028.0,65.016,65.0253,64.8765,64.9881,361028.0
2022-09-23 09:45:00,69.91,70.09,69.82,69.92,419243.0,64.9974,65.1647,64.9137,65.0067,419243.0
2022-09-23 09:50:00,69.93,69.96,69.85,69.88,231819.0,65.016,65.0439,64.9416,64.9695,231819.0
2022-09-23 09:55:00,69.88,69.95,69.83,69.88,124412.0,64.9695,65.0346,64.923,64.9695,124412.0
2022-09-23 10:00:00,69.88,70.0,69.87,69.87,183815.0,64.9695,65.081,64.9602,64.9602,183815.0
2022-09-23 10:05:00,69.88,69.95,69.85,69.94,193181.0,64.9695,65.0346,64.9416,65.0253,193181.0
2022-09-23 10:10:00,69.93,70.14,69.93,70.05,280538.0,65.016,65.2112,65.016,65.1275,280538.0
2022-09-23 10:15:00,70.04,70.04,69.92,69.98,232317.0,65.1182,65.1182,65.0067,65.0624,232317.0
2022-09-23 10:20:00,69.98,70.0,69.93,69.96,265282.0,65.0624,65.081,65.016,65.0439,265282.0
2022-09-23 10:25:00,69.95,69.98,69.89,69.98,145712.0,65.0346,65.0624,64.9788,65.0624,145712.0
2022-09-23 10:30:00,69.98,69.98,69.82,69.82,140183.0,65.0624,65.0624,64.9137,64.9137,140183.0
2022-09-23 10:35:00,69.82,69.88,69.77,69.78,97665.0,64.9137,64.9695,64.8672,64.8765,97665.0
2022-09-23 10:40:00,69.77,69.78,69.7,69.71,113843.0,64.8672,64.8765,64.8021,64.8114,113843.0
2022-09-23 10:45:00,69.71,69.71,69.64,69.67,88116.0,64.8114,64.8114,64.7463,64.7742,88116.0
2022-09-23 10:50:00,69.67,69.73,69.64,69.7,132141.0,64.7742,64.83,64.7463,64.8021,132141.0
2022-09-23 10:55:00,69.71,69.74,69.62,69.65,128522.0,64.8114,64.8393,64.7277,64.7556,128522.0
2022-09-23 11:00:00,69.65,69.74,69.64,69.69,115667.0,64.7556,64.8393,64.7463,64.7928,115667.0
2022-09-23 11:05:00,69.69,69.76,69.65,69.75,90277.0,64.7928,64.8579,64.7556,64.8486,90277.0
2022-09-23 11:10:00,69.75,69.75,69.59,69.61,81310.0,64.8486,64.8486,64.6999,64.7184,81310.0
2022-09-23 11:15:00,69.6,69.74,69.58,69.74,122531.0,64.7092,64.8393,64.6906,64.8393,122531.0
2022-09-23 11:20:00,69.73,69.79,69.69,69.73,115778.0,64.83,64.8858,64.7928,64.83,115778.0
2022-09-23 11:25:00,69.73,69.73,69.64,69.67,111768.0,64.83,64.83,64.7463,64.7742,111768.0
2022-09-23 11:30:00,69.67,69.69,69.6,69.61,110514.0,64.7742,64.7928,64.7092,64.7184,110514.0
2022-09-23 11:35:00,69.61,69.62,69.54,69.54,65917.0,64.7184,64.7277,64.6534,64.6534,65917.0
2022-09-23 11:40:00,69.54,69.59,69.51,69.52,160363.0,64.6534,64.6999,64.6255,64.6348,160363.0
2022-09-23 11:45:00,69.52,69.52,69.39,69.43,156151.0,64.6348,64.6348,64.5139,64.5511,156151.0
2022-09-23 11:50:00,69.42,69.48,69.39,69.47,90975.0,64.5418,64.5976,64.5139,64.5883,90975.0
2022-09-23 11:55:00,69.46,69.51,69.44,69.45,69349.0,64.579,64.6255,64.5604,64.5697,69349.0
2022-09-23 12:00:00,69.45,69.46,69.31,69.36,66144.0,64.5697,64.579,64.4395,64.486,66144.0
2022-09-23 12:05:00,69.37,69.4,69.26,69.3,106721.0,64.4953,64.5232,64.393,64.4302,106721.0
2022-09-23 12:10:00,69.31,69.31,69.24,69.27,56646.0,64.4395,64.4395,64.3744,64.4023,56646.0
2022-09-23 12:15:00,69.27,69.34,69.24,69.33,67866.0,64.4023,64.4674,64.3744,64.4581,67866.0
2022-09-23 12:20:00,69.32,69.37,69.21,69.25,181018.0,64.4488,64.4953,64.3466,64.3837,181018.0
2022-09-23 12:25:00,69.25,69.29,69.1,69.11,81538.0,64.3837,64.4209,64.2443,64.2536,81538.0
2022-09-23 12:30:00,69.12,69.14,69.01,69.01,183256.0,64.2629,64.2815,64.1606,64.1606,183256.0
2022-09-23 12:35:00,69.0,69.07,68.97,69.03,1179308.0,64.1513,64.2164,64.1234,64.1792,1179308.0
2022-09-23 12:40:00,69.03,69.09,69.0,69.04,99381.0,64.1792,64.235,64.1513,64.1885,99381.0
2022-09-23 12:45:00,69.05,69.16,69.02,69.15,70236.0,64.1978,64.3001,64.1699,64.2908,70236.0
2022-09-23 12:50:00,69.16,69.28,69.16,69.27,116561.0,64.3001,64.4116,64.3001,64.4023,116561.0
2022-09-23 12:55:00,69.27,69.29,69.21,69.28,75509.0,64.4023,64.4209,64.3466,64.4116,75509.0
2022-09-23 13:00:00,69.29,69.38,69.26,69.34,119745.0,64.4209,64.5046,64.393,64.4674,119745.0
2022-09-23 13:05:00,69.33,69.33,69.24,69.28,64065.0,64.4581,64.4581,64.3744,64.4116,64065.0
2022-09-23 13:10:00,69.27,69.36,69.26,69.33,65672.0,64.4023,64.486,64.393,64.4581,65672.0
2022-09-23 13:15:00,69.33,69.41,69.32,69.36,98894.0,64.4581,64.5325,64.4488,64.486,98894.0
2022-09-23 13:20:00,69.35,69.37,69.28,69.3,42807.0,64.4767,64.4953,64.4116,64.4302,42807.0
2022-09-23 13:25:00,69.29,69.31,69.15,69.16,73439.0,64.4209,64.4395,64.2908,64.3001,73439.0
2022-09-23 13:30:00,69.16,69.25,69.15,69.25,108480.0,64.3001,64.3837,64.2908,64.3837,108480.0
2022-09-23 13:35:00,69.24,69.26,69.19,69.2,59405.0,64.3744,64.393,64.328,64.3373,59405.0
2022-09-23 13:40:00,69.2,69.24,69.14,69.22,167312.0,64.3373,64.3744,64.2815,64.3559,167312.0
2022-09-23 13:45:00,69.22,69.23,69.16,69.17,77915.0,64.3559,64.3652,64.3001,64.3094,77915.0
2022-09-23 13:50:00,69.16,69.22,69.16,69.22,35493.0,64.3001,64.3559,64.3001,64.3559,35493.0
2022-09-23 13:55:00,69.23,69.25,69.18,69.24,85980.0,64.3652,64.3837,64.3187,64.3744,85980.0
2022-09-23 14:00:00,69.22,69.28,69.17,69.24,185418.0,64.3559,64.4116,64.3094,64.3744,185418.0
2022-09-23 14:05:00,69.24,69.28,69.09,69.1,152653.0,64.3744,64.4116,64.235,64.2443,152653.0
2022-09-23 14:10:00,69.1,69.13,68.85,68.9,97932.0,64.2443,64.2722,64.0119,64.0583,97932.0
2022-09-23 14:15:00,68.89,68.9,68.81,68.82,142611.0,64.049,64.0583,63.9747,63.984,142611.0
2022-09-23 14:20:00,68.81,68.94,68.79,68.9,185134.0,63.9747,64.0955,63.9561,64.0583,185134.0
2022-09-23 14:25:00,68.9,68.94,68.86,68.89,115722.0,64.0583,64.0955,64.0212,64.049,115722.0
2022-09-23 14:30:00,68.9,68.9,68.79,68.84,99374.0,64.0583,64.0583,63.9561,64.0026,99374.0
2022-09-23 14:35:00,68.85,68.85,68.72,68.81,114196.0,64.0119,64.0119,63.891,63.9747,114196.0
2022-09-23 14:40:00,68.8,68.88,68.77,68.87,139539.0,63.9654,64.0397,63.9375,64.0304,139539.0
2022-09-23 14:45:00,68.87,68.91,68.82,68.84,113382.0,64.0304,64.0676,63.984,64.0026,113382.0
2022-09-23 14:50:00,68.84,68.88,68.78,68.79,131754.0,64.0026,64.0397,63.9468,63.9561,131754.0
2022-09-23 14:55:00,68.78,68.79,68.66,68.67,212739.0,63.9468,63.9561,63.8352,63.8445,212739.0
2022-09-23 15:00:00,68.67,68.94,68.65,68.91,228171.0,63.8445,64.0955,63.8259,64.0676,228171.0
2022-09-23 15:05:00,68.91,69.08,68.87,69.0,190943.0,64.0676,64.2257,64.0304,64.1513,190943.0
2022-09-23 15:10:00,69.0,69.06,68.95,69.05,223714.0,64.1513,64.2071,64.1048,64.1978,223714.0
2022-09-23 15:15:00,69.06,69.21,69.05,69.13,166194.0,64.2071,64.3466,64.1978,64.2722,166194.0
2022-09-23 15:20:00,69.12,69.19,69.05,69.08,160586.0,64.2629,64.328,64.1978,64.2257,160586.0
2022-09-23 15:25:00,69.08,69.17,69.02,69.16,161416.0,64.2257,64.3094,64.1699,64.3001,161416.0
2022-09-23 15:30:00,69.16,69.31,69.15,69.27,269119.0,64.3001,64.4395,64.2908,64.4023,269119.0
2022-09-23 15:35:00,69.27,69.33,69.16,69.33,313459.0,64.4023,64.4581,64.3001,64.4581,313459.0
2022-09-23 15:40:00,69.32,69.42,69.27,69.4,295468.0,64.4488,64.5418,64.4023,64.5232,295468.0
2022-09-23 15:45:00,69.4,69.43,69.33,69.35,254469.0,64.5232,64.5511,64.4581,64.4767,254469.0
2022-09-23 15:50:00,69.34,69.43,69.26,69.39,682469.0,64.4674,64.5511,64.393,64.5139,682469.0
2022-09-23 15:55:00,69.38,69.45,69.23,69.43,1305003.0,64.5046,64.5697,64.3652,64.5511,1305003.0
2022-09-26 09:30:00,69.23,69.51,69.22,69.47,188943.0,64.3652,64.6255,64.3559,64.5883,188943.0
2022-09-26 09:35:00,69.47,69.48,69.14,69.14,133306.0,64.5883,64.5976,64.2815,64.2815,133306.0
2022-09-26 09:40:00,69.14,69.35,69.12,69.33,242171.0,64.2815,64.4767,64.2629,64.4581,242171.0
2022-09-26 09:45:00,69.34,69.49,69.33,69.37,364033.0,64.4674,64.6069,64.4581,64.4953,364033.0
2022-09-26 09:50:00,69.37,69.47,69.34,69.43,109231.0,64.4953,64.5883,64.4674,64.5511,109231.0
2022-09-26 09:55:00,69.43,69.52,69.35,69.42,145944.0,64.5511,64.6348,64.4767,64.5418,145944.0
2022-09-26 10:00:00,69.43,69.57,69.41,69.56,145300.0,64.5511,64.6813,64.5325,64.672,145300.0
2022-09-26 10:05:00,69.57,69.6,69.46,69.52,75473.0,64.6813,64.7092,64.579,64.6348,75473.0
2022-09-26 10:10:00,69.52,69.59,69.43,69.57,158392.0,64.6348,64.6999,64.5511,64.6813,158392.0
2022-09-26 10:15:00,69.57,69.77,69.57,69.77,134412.0,64.6813,64.8672,64.6813,64.8672,134412.0
2022-09-26 10:20:00,69.77,69.88,69.74,69.88,69550.0,64.8672,64.9695,64.8393,64.9695,69550.0
2022-09-26 10:25:00,69.88,69.91,69.8,69.88,66307.0,64.9695,64.9974,64.8951,64.9695,66307.0
2022-09-26 10:30:00,69.88,69.89,69.78,69.85,111363.0,64.9695,64.9788,64.8765,64.9416,111363.0
2022-09-26 10:35:00,69.85,69.87,69.73,69.8,83774.0,64.9416,64.9602,64.83,64.8951,83774.0
2022-09-26 10:40:00,69.81,69.86,69.74,69.84,76443.0,64.9044,64.9509,64.8393,64.9323,76443.0
2022-09-26 10:45:00,69.83,69.85,69.67,69.75,183784.0,64.923,64.9416,64.7742,64.8486,183784.0
2022-09-26 10:50:00,69.76,69.85,69.69,69.83,86278.0,64.8579,64.9416,64.7928,64.923,86278.0
2022-09-26 10:55:00,69.82,69.87,69.77,69.84,110961.0,64.9137,64.9602,64.8672,64.9323,110961.0
2022-09-26 11:00:00,69.82,70.03,69.82,70.0,102606.0,64.9137,65.1089,64.9137,65.081,102606.0
2022-09-26 11:05:00,69.98,69.98,69.85,69.86,115671.0,65.0624,65.0624,64.9416,64.9509,115671.0
2022-09-26 11:10:00,69.85,69.85,69.7,69.78,289734.0,64.9416,64.9416,64.8021,64.8765,289734.0
2022-09-26 11:15:00,69.78,69.81,69.66,69.67,113257.0,64.8765,64.9044,64.7649,64.7742,113257.0
2022-09-26 11:20:00,69.65,69.71,69.62,69.66,129209.0,64.7556,64.8114,64.7277,64.7649,129209.0
2022-09-26 11:25:00,69.65,69.67,69.57,69.57,53749.0,64.7556,64.7742,64.6813,64.6813,53749.0
2022-09-26 11:30:00,69.56,69.64,69.52,69.54,85643.0,64.672,64.7463,64.6348,64.6534,85643.0
2022-09-26 11:35:00,69.54,69.63,69.54,69.6,64179.0,64.6534,64.737,64.6534,64.7092,64179.0
2022-09-26 11:40:00,69.61,69.71,69.56,69.56,81227.0,64.7184,64.8114,64.672,64.672,81227.0
2022-09-26 11:45:00,69.56,69.71,69.54,69.71,54792.0,64.672,64.8114,64.6534,64.8114,54792.0
2022-09-26 11:50:00,69.72,69.74,69.61,69.68,39865.0,64.8207,64.8393,64.7184,64.7835,39865.0
2022-09-26 11:55:00,69.69,69.85,69.69,69.82,123153.0,64.7928,64.9416,64.7928,64.9137,123153.0
2022-09-26 12:00:00,69.83,69.83,69.67,69.7,113670.0,64.923,64.923,64.7742,64.8021,113670.0
2022-09-26 12:05:00,69.7,69.71,69.66,69.68,59287.0,64.8021,64.8114,64.7649,64.7835,59287.0
2022-09-26 12:10:00,69.67,69.71,69.61,69.61,51871.0,64.7742,64.8114,64.7184,64.7184,51871.0
2022-09-26 12:15:00,69.59,69.62,69.55,69.56,75335.0,64.6999,64.7277,64.6627,64.672,75335.0
2022-09-26 12:20:00,69.55,69.55,69.42,69.43,77560.0,64.6627,64.6627,64.5418,64.5511,77560.0
2022-09-26 12:25:00,69.42,69.44,69.34,69.41,94333.0,64.5418,64.5604,64.4674,64.5325,94333.0
2022-09-26 12:30:00,69.4,69.44,69.35,69.38,83139.0,64.5232,64.5604,64.4767,64.5046,83139.0
2022-09-26 12:35:00,69.39,69.47,69.38,69.4,67242.0,64.5139,64.5883,64.5046,64.5232,67242.0
2022-09-26 12:40:00,69.4,69.41,69.34,69.37,53376.0,64.5232,64.5325,64.4674,64.4953,53376.0
2022-09-26 12:45:00,69.37,69.49,69.36,69.45,139896.0,64.4953,64.6069,64.486,64.5697,139896.0
2022-09-26 12:50:00,69.46,69.54,69.46,69.48,283966.0,64.579,64.6534,64.579,64.5976,283966.0
2022-09-26 12:55:00,69.48,69.57,69.47,69.54,91107.0,64.5976,64.6813,64.5883,64.6534,91107.0
2022-09-26 13:00:00,69.54,69.55,69.45,69.45,107392.0,64.6534,64.6627,64.5697,64.5697,107392.0
2022-09-26 13:05:00,69.45,69.46,69.38,69.39,46837.0,64.5697,64.579,64.5046,64.5139,46837.0
2022-09-26 13:10:00,69.39,69.4,69.21,69.22,142538.0,64.5139,64.5232,64.3466,64.3559,142538.0
2022-09-26 13:15:00,69.22,69.27,69.21,69.23,64181.0,64.3559,64.4023,64.3466,64.3652,64181.0
2022-09-26 13:20:00,69.23,69.26,69.15,69.16,56916.0,64.3652,64.393,64.2908,64.3001,56916.0
2022-09-26 13:25:00,69.17,69.21,69.09,69.18,73158.0,64.3094,64.3466,64.235,64.3187,73158.0
2022-09-26 13:30:00,69.17,69.29,69.16,69.24,269860.0,64.3094,64.4209,64.3001,64.3744,269860.0
2022-09-26 13:35:00,69.24,69.27,69.2,69.2,58717.0,64.3744,64.4023,64.3373,64.3373,58717.0
2022-09-26 13:40:00,69.2,69.24,69.15,69.21,78678.0,64.3373,64.3744,64.2908,64.3466,78678.0
2022-09-26 13:45:00,69.21,69.32,69.21,69.28,161622.0,64.3466,64.4488,64.3466,64.4116,161622.0
2022-09-26 13:50:00,69.27,69.36,69.25,69.32,124860.0,64.4023,64.486,64.3837,64.4488,124860.0
2022-09-26 13:55:00,69.32,69.32,69.19,69.2,55039.0,64.4488,64.4488,64.328,64.3373,55039.0
2022-09-26 14:00:00,69.19,69.41,69.18,69.39,127585.0,64.328,64.5325,64.3187,64.5139,127585.0
2022-09-26 14:05:00,69.39,69.43,69.36,69.4,68465.0,64.5139,64.5511,64.486,64.5232,68465.0
2022-09-26 14:10:00,69.39,69.43,69.36,69.43,52005.0,64.5139,64.5511,64.486,64.5511,52005.0
2022-09-26 14:15:00,69.43,69.47,69.41,69.42,73039.0,64.5511,64.5883,64.5325,64.5418,73039.0
2022-09-26 14:20:00,69.41,69.44,69.38,69.4,33428.0,64.5325,64.5604,64.5046,64.5232,33428.0
2022-09-26 14:25:00,69.39,69.41,69.27,69.27,57629.0,64.5139,64.5325,64.4023,64.4023,57629.0
2022-09-26 14:30:00,69.26,69.33,69.25,69.32,65007.0,64.393,64.4581,64.3837,64.4488,65007.0
2022-09-26 14:35:00,69.31,69.32,69.17,69.25,79784.0,64.4395,64.4488,64.3094,64.3837,79784.0
2022-09-26 14:40:00,69.24,69.3,69.2,69.29,99956.0,64.3744,64.4302,64.3373,64.4209,99956.0
2022-09-26 14:45:00,69.28,69.5,69.26,69.48,155169.0,64.4116,64.6162,64.393,64.5976,155169.0
2022-09-26 14:50:00,69.47,69.54,69.41,69.5,161609.0,64.5883,64.6534,64.5325,64.6162,161609.0
2022-09-26 14:55:00,69.51,69.53,69.45,69.47,113426.0,64.6255,64.6441,64.5697,64.5883,113426.0
2022-09-26 15:00:00,69.48,69.58,69.48,69.5,189090.0,64.5976,64.6906,64.5976,64.6162,189090.0
2022-09-26 15:05:00,69.51,69.59,69.44,69.59,239783.0,64.6255,64.6999,64.5604,64.6999,239783.0
2022-09-26 15:10:00,69.58,69.59,69.48,69.51,112843.0,64.6906,64.6999,64.5976,64.6255,112843.0
2022-09-26 15:15:00,69.51,69.6,69.42,69.57,225958.0,64.6255,64.7092,64.5418,64.6813,225958.0
2022-09-26 15:20:00,69.56,69.58,69.42,69.45,175572.0,64.672,64.6906,64.5418,64.5697,175572.0
2022-09-26 15:25:00,69.45,69.51,69.41,69.48,117215.0,64.5697,64.6255,64.5325,64.5976,117215.0
2022-09-26 15:30:00,69.48,69.53,69.39,69.48,144780.0,64.5976,64.6441,64.5139,64.5976,144780.0
2022-09-26 15:35:00,69.48,69.59,69.45,69.53,238159.0,64.5976,64.6999,64.5697,64.6441,238159.0
2022-09-26 15:40:00,69.53,69.66,69.52,69.64,249922.0,64.6441,64.7649,64.6348,64.7463,249922.0
2022-09-26 15:45:00,69.64,69.73,69.6,69.69,308738.0,64.7463,64.83,64.7092,64.7928,308738.0
2022-09-26 15:50:00,69.68,69.87,69.57,69.76,523987.0,64.7835,64.9602,64.6813,64.8579,523987.0
2022-09-26 15:55:00,69.77,69.77,69.4,69.44,813756.0,64.8672,64.8672,64.5232,64.5604,813756.0
2022-09-27 09:30:00,69.76,69.91,69.65,69.91,234505.0,64.8579,64.9974,64.7556,64.9974,234505.0
2022-09-27 09:35:00,69.9,70.1,69.88,70.08,1587476.0,64.9881,65.174,64.9695,65.1554,1587476.0
2022-09-27 09:40:00,70.08,70.13,70.01,70.13,188352.0,65.1554,65.2019,65.0903,65.2019,188352.0
2022-09-27 09:45:00,70.13,70.15,70.02,70.03,118806.0,65.2019,65.2205,65.0996,65.1089,118806.0
2022-09-27 09:50:00,70.03,70.06,69.94,69.96,123413.0,65.1089,65.1368,65.0253,65.0439,123413.0
2022-09-27 09:55:00,69.96,69.96,69.84,69.9,85620.0,65.0439,65.0439,64.9323,64.9881,85620.0
2022-09-27 10:00:00,69.9,69.91,69.63,69.73,220750.0,64.9881,64.9974,64.737,64.83,220750.0
2022-09-27 10:05:00,69.73,69.76,69.43,69.45,140163.0,64.83,64.8579,64.5511,64.5697,140163.0
2022-09-27 10:10:00,69.45,69.53,69.42,69.51,85996.0,64.5697,64.6441,64.5418,64.6255,85996.0
2022-09-27 10:15:00,69.51,69.52,69.42,69.46,161616.0,64.6255,64.6348,64.5418,64.579,161616.0
2022-09-27 10:20:00,69.46,69.6,69.41,69.5,242379.0,64.579,64.7092,64.5325,64.6162,242379.0
2022-09-27 10:25:00,69.51,69.54,69.35,69.36,99017.0,64.6255,64.6534,64.4767,64.486,99017.0
2022-09-27 10:30:00,69.35,69.52,69.35,69.44,61104.0,64.4767,64.6348,64.4767,64.5604,61104.0
2022-09-27 10:35:00,69.44,69.6,69.43,69.5,142961.0,64.5604,64.7092,64.5511,64.6162,142961.0
2022-09-27 10:40:00,69.51,69.62,69.49,69.61,213834.0,64.6255,64.7277,64.6069,64.7184,213834.0
2022-09-27 10:45:00,69.6,69.71,69.56,69.68,129373.0,64.7092,64.8114,64.672,64.7835,129373.0
2022-09-27 10:50:00,69.68,69.69,69.53,69.54,720563.0,64.7835,64.7928,64.6441,64.6534,720563.0
2022-09-27 10:55:00,69.53,69.57,69.48,69.48,143952.0,64.6441,64.6813,64.5976,64.5976,143952.0
2022-09-27 11:00:00,69.48,69.55,69.4,69.42,110602.0,64.5976,64.6627,64.5232,64.5418,110602.0
2022-09-27 11:05:00,69.41,69.53,69.4,69.5,104819.0,64.5325,64.6441,64.5232,64.6162,104819.0
2022-09-27 11:10:00,69.5,69.52,69.37,69.37,79520.0,64.6162,64.6348,64.4953,64.4953,79520.0
2022-09-27 11:15:00,69.38,69.43,69.31,69.31,107671.0,64.5046,64.5511,64.4395,64.4395,107671.0
2022-09-27 11:20:00,69.32,69.36,69.11,69.12,107920.0,64.4488,64.486,64.2536,64.2629,107920.0
2022-09-27 11:25:00,69.12,69.13,68.94,68.98,98540.0,64.2629,64.2722,64.0955,64.1327,98540.0
2022-09-27 11:30:00,68.97,69.12,68.97,69.08,82986.0,64.1234,64.2629,64.1234,64.2257,82986.0
2022-09-27 11:35:00,69.09,69.13,69.04,69.09,85683.0,64.235,64.2722,64.1885,64.235,85683.0
2022-09-27 11:40:00,69.09,69.13,68.99,69.0,75245.0,64.235,64.2722,64.142,64.1513,75245.0
2022-09-27 11:45:00,68.99,69.03,68.95,68.97,99970.0,64.142,64.1792,64.1048,64.1234,99970.0
2022-09-27 11:50:00,68.98,69.04,68.86,68.87,100356.0,64.1327,64.1885,64.0212,64.0304,100356.0
2022-09-27 11:55:00,68.88,68.94,68.83,68.84,147507.0,64.0397,64.0955,63.9933,64.0026,147507.0
2022-09-27 12:00:00,68.83,68.85,68.76,68.84,123762.0,63.9933,64.0119,63.9282,64.0026,123762.0
2022-09-27 12:05:00,68.84,68.84,68.7,68.7,47369.0,64.0026,64.0026,63.8724,63.8724,47369.0
2022-09-27 12:10:00,68.69,68.69,68.51,68.58,190768.0,63.8631,63.8631,63.6957,63.7608,190768.0
2022-09-27 12:15:00,68.58,68.59,68.45,68.46,232869.0,63.7608,63.7701,63.64,63.6493,232869.0
2022-09-27 12:20:00,68.46,68.53,68.41,68.45,151382.0,63.6493,63.7143,63.6028,63.64,151382.0
2022-09-27 12:25:00,68.45,68.6,68.45,68.56,112467.0,63.64,63.7794,63.64,63.7422,112467.0
2022-09-27 12:30:00,68.56,68.65,68.55,68.63,43255.0,63.7422,63.8259,63.7329,63.8073,43255.0
2022-09-27 12:35:00,68.64,68.65,68.5,68.55,79145.0,63.8166,63.8259,63.6864,63.7329,79145.0
2022-09-27 12:40:00,68.55,68.64,68.53,68.6,86577.0,63.7329,63.8166,63.7143,63.7794,86577.0
2022-09-27 12:45:00,68.6,68.67,68.58,68.65,51591.0,63.7794,63.8445,63.7608,63.8259,51591.0
2022-09-27 12:50:00,68.65,68.71,68.5,68.7,116523.0,63.8259,63.8817,63.6864,63.8724,116523.0
2022-09-27 12:55:00,68.7,68.7,68.62,68.62,96410.0,63.8724,63.8724,63.798,63.798,96410.0
2022-09-27 13:00:00,68.61,68.62,68.44,68.47,310030.0,63.7887,63.798,63.6307,63.6586,310030.0
2022-09-27 13:05:00,68.46,68.59,68.46,68.51,267309.0,63.6493,63.7701,63.6493,63.6957,267309.0
2022-09-27 13:10:00,68.5,68.51,68.45,68.48,106453.0,63.6864,63.6957,63.64,63.6679,106453.0
2022-09-27 13:15:00,68.49,68.5,68.43,68.43,80850.0,63.6772,63.6864,63.6214,63.6214,80850.0
2022-09-27 13:20:00,68.42,68.45,68.37,68.38,44724.0,63.6121,63.64,63.5656,63.5749,44724.0
2022-09-27 13:25:00,68.37,68.43,68.36,68.37,66952.0,63.5656,63.6214,63.5563,63.5656,66952.0
2022-09-27 13:30:00,68.36,68.42,68.32,68.39,103717.0,63.5563,63.6121,63.5191,63.5842,103717.0
2022-09-27 13:35:00,68.39,68.39,68.24,68.27,79121.0,63.5842,63.5842,63.4447,63.4726,79121.0
2022-09-27 13:40:00,68.26,68.26,68.16,68.25,80712.0,63.4633,63.4633,63.3703,63.454,80712.0
2022-09-27 13:45:00,68.24,68.32,68.24,68.28,102505.0,63.4447,63.5191,63.4447,63.4819,102505.0
2022-09-27 13:50:00,68.28,68.31,68.22,68.23,59485.0,63.4819,63.5098,63.4261,63.4354,59485.0
2022-09-27 13:55:00,68.23,68.3,68.19,68.3,181799.0,63.4354,63.5005,63.3982,63.5005,181799.0
2022-09-27 14:00:00,68.29,68.43,68.27,68.41,166221.0,63.4912,63.6214,63.4726,63.6028,166221.0
2022-09-27 14:05:00,68.4,68.4,68.32,68.36,60905.0,63.5935,63.5935,63.5191,63.5563,60905.0
2022-09-27 14:10:00,68.35,68.41,68.29,68.29,159993.0,63.547,63.6028,63.4912,63.4912,159993.0
2022-09-27 14:15:00,68.29,68.38,68.29,68.31,65150.0,63.4912,63.5749,63.4912,63.5098,65150.0
2022-09-27 14:20:00,68.31,68.35,68.24,68.35,94012.0,63.5098,63.547,63.4447,63.547,94012.0
2022-09-27 14:25:00,68.35,68.44,68.33,68.44,100676.0,63.547,63.6307,63.5284,63.6307,100676.0
2022-09-27 14:30:00,68.44,68.44,68.35,68.42,84543.0,63.6307,63.6307,63.547,63.6121,84543.0
2022-09-27 14:35:00,68.41,68.53,68.38,68.51,71152.0,63.6028,63.7143,63.5749,63.6957,71152.0
2022-09-27 14:40:00,68.51,68.61,68.48,68.5,109395.0,63.6957,63.7887,63.6679,63.6864,109395.0
2022-09-27 14:45:00,68.49,68.62,68.44,68.61,94876.0,63.6772,63.798,63.6307,63.7887,94876.0
2022-09-27 14:50:00,68.6,68.6,68.51,68.52,73335.0,63.7794,63.7794,63.6957,63.705,73335.0
2022-09-27 14:55:00,68.52,68.57,68.5,68.51,56306.0,63.705,63.7515,63.6864,63.6957,56306.0
2022-09-27 15:00:00,68.51,68.51,68.32,68.42,183211.0,63.6957,63.6957,63.5191,63.6121,183211.0
2022-09-27 15:05:00,68.41,68.43,68.32,68.39,130174.0,63.6028,63.6214,63.5191,63.5842,130174.0
2022-09-27 15:10:00,68.39,68.44,68.35,68.36,110018.0,63.5842,63.6307,63.547,63.5563,110018.0
2022-09-27 15:15:00,68.37,68.39,68.25,68.38,216214.0,63.5656,63.5842,63.454,63.5749,216214.0
2022-09-27 15:20:00,68.38,68.39,68.28,68.34,146933.0,63.5749,63.5842,63.4819,63.5377,146933.0
2022-09-27 15:25:00,68.34,68.38,68.27,68.31,111034.0,63.5377,63.5749,63.4726,63.5098,111034.0
2022-09-27 15:30:00,68.31,68.32,68.14,68.15,184019.0,63.5098,63.5191,63.3517,63.361,184019.0
2022-09-27 15:35:00,68.15,68.21,68.09,68.14,484071.0,63.361,63.4168,63.3053,63.3517,484071.0
2022-09-27 15:40:00,68.13,68.3,68.1,68.28,375559.0,63.3424,63.5005,63.3146,63.4819,375559.0
2022-09-27 15:45:00,68.27,68.28,68.17,68.22,333690.0,63.4726,63.4819,63.3796,63.4261,333690.0
2022-09-27 15:50:00,68.21,68.32,68.19,68.31,1145263.0,63.4168,63.5191,63.3982,63.5098,1145263.0
2022-09-27 15:55:00,68.3,68.34,68.13,68.24,1141598.0,63.5005,63.5377,63.3424,63.4447,1141598.0
2022-09-28 09:30:00,68.54,68.68,68.12,68.16,344411.0,63.7236,63.8538,63.3332,63.3703,344411.0
2022-09-28 09:35:00,68.16,68.17,67.94,67.96,231320.0,63.3703,63.3796,63.1658,63.1844,231320.0
2022-09-28 09:40:00,67.97,68.2,67.94,68.19,486116.0,63.1937,63.4075,63.1658,63.3982,486116.0
2022-09-28 09:45:00,68.19,68.28,68.1,68.2,423993.0,63.3982,63.4819,63.3146,63.4075,423993.0
2022-09-28 09:50:00,68.2,68.34,68.17,68.25,308254.0,63.4075,63.5377,63.3796,63.454,308254.0
2022-09-28 09:55:00,68.25,68.33,68.24,68.32,192668.0,63.454,63.5284,63.4447,63.5191,192668.0
2022-09-28 10:00:00,68.32,68.52,68.18,68.2,339106.0,63.5191,63.705,63.3889,63.4075,339106.0
2022-09-28 10:05:00,68.21,68.25,68.17,68.2,256511.0,63.4168,63.454,63.3796,63.4075,256511.0
2022-09-28 10:10:00,68.21,68.25,68.13,68.23,319703.0,63.4168,63.454,63.3424,63.4354,319703.0
2022-09-28 10:15:00,68.23,68.25,68.13,68.23,206252.0,63.4354,63.454,63.3424,63.4354,206252.0
2022-09-28 10:20:00,68.24,68.39,68.24,68.38,158767.0,63.4447,63.5842,63.4447,63.5749,158767.0
2022-09-28 10:25:00,68.39,68.42,68.29,68.4,327699.0,63.5842,63.6121,63.4912,63.5935,327699.0
2022-09-28 10:30:00,68.41,68.42,68.35,68.38,351448.0,63.6028,63.6121,63.547,63.5749,351448.0
2022-09-28 10:35:00,68.37,68.54,68.32,68.46,210047.0,63.5656,63.7236,63.5191,63.6493,210047.0
2022-09-28 10:40:00,68.47,68.63,68.46,68.61,122936.0,63.6586,63.8073,63.6493,63.7887,122936.0
2022-09-28 10:45:00,68.61,68.69,68.51,68.56,122306.0,63.7887,63.8631,63.6957,63.7422,122306.0
2022-09-28 10:50:00,68.56,68.56,68.47,68.51,154371.0,63.7422,63.7422,63.6586,63.6957,154371.0
2022-09-28 10:55:00,68.5,68.56,68.47,68.5,140750.0,63.6864,63.7422,63.6586,63.6864,140750.0
2022-09-28 11:00:00,68.5,68.58,68.44,68.53,125224.0,63.6864,63.7608,63.6307,63.7143,125224.0
2022-09-28 11:05:00,68.52,68.54,68.42,68.42,55110.0,63.705,63.7236,63.6121,63.6121,55110.0
2022-09-28 11:10:00,68.42,68.51,68.42,68.45,136642.0,63.6121,63.6957,63.6121,63.64,136642.0
2022-09-28 11:15:00,68.45,68.55,68.44,68.48,91244.0,63.64,63.7329,63.6307,63.6679,91244.0
2022-09-28 11:20:00,68.48,68.65,68.47,68.64,194538.0,63.6679,63.8259,63.6586,63.8166,194538.0
2022-09-28 11:25:00,68.65,68.66,68.52,68.53,104916.0,63.8259,63.8352,63.705,63.7143,104916.0
2022-09-28 11:30:00,68.54,68.6,68.48,68.6,181088.0,63.7236,63.7794,63.6679,63.7794,181088.0
2022-09-28 11:35:00,68.61,68.66,68.55,68.58,85121.0,63.7887,63.8352,63.7329,63.7608,85121.0
2022-09-28 11:40:00,68.59,68.6,68.49,68.52,373133.0,63.7701,63.7794,63.6772,63.705,373133.0
2022-09-28 11:45:00,68.53,68.62,68.45,68.59,53122.0,63.7143,63.798,63.64,63.7701,53122.0
2022-09-28 11:50:00,68.59,68.69,68.57,68.68,50304.0,63.7701,63.8631,63.7515,63.8538,50304.0
2022-09-28 11:55:00,68.69,68.76,68.69,68.73,50050.0,63.8631,63.9282,63.8631,63.9003,50050.0
2022-09-28 12:00:00,68.74,68.79,68.72,68.76,100920.0,63.9096,63.9561,63.891,63.9282,100920.0
2022-09-28 12:05:00,68.76,68.81,68.71,68.74,61761.0,63.9282,63.9747,63.8817,63.9096,61761.0
2022-09-28 12:10:00,68.74,68.84,68.72,68.84,92576.0,63.9096,64.0026,63.891,64.0026,92576.0
2022-09-28 12:15:00,68.84,68.93,68.81,68.92,69010.0,64.0026,64.0862,63.9747,64.0769,69010.0
2022-09-28 12:20:00,68.92,68.98,68.88,68.92,78598.0,64.0769,64.1327,64.0397,64.0769,78598.0
2022-09-28 12:25:00,68.92,68.93,68.83,68.83,68398.0,64.0769,64.0862,63.9933,63.9933,68398.0
2022-09-28 12:30:00,68.83,68.9,68.8,68.89,59653.0,63.9933,64.0583,63.9654,64.049,59653.0
2022-09-28 12:35:00,68.89,68.9,68.79,68.81,30430.0,64.049,64.0583,63.9561,63.9747,30430.0
2022-09-28 12:40:00,68.82,68.96,68.82,68.96,39844.0,63.984,64.1141,63.984,64.1141,39844.0
2022-09-28 12:45:00,68.96,69.02,68.93,68.98,96342.0,64.1141,64.1699,64.0862,64.1327,96342.0
2022-09-28 12:50:00,68.98,69.06,68.96,69.03,58830.0,64.1327,64.2071,64.1141,64.1792,58830.0
2022-09-28 12:55:00,69.03,69.04,68.97,69.01,30681.0,64.1792,64.1885,64.1234,64.1606,30681.0
2022-09-28 13:00:00,69.02,69.02,68.91,68.93,120145.0,64.1699,64.1699,64.0676,64.0862,120145.0
2022-09-28 13:05:00,68.93,69.13,68.93,69.1,80606.0,64.0862,64.2722,64.0862,64.2443,80606.0
2022-09-28 13:10:00,69.11,69.12,69.04,69.09,38883.0,64.2536,64.2629,64.1885,64.235,38883.0
2022-09-28 13:15:00,69.1,69.15,69.09,69.14,206122.0,64.2443,64.2908,64.235,64.2815,206122.0
2022-09-28 13:20:00,69.14,69.14,69.08,69.09,89063.0,64.2815,64.2815,64.2257,64.235,89063.0
2022-09-28 13:25:00,69.09,69.09,69.0,69.01,71992.0,64.235,64.235,64.1513,64.1606,71992.0
2022-09-28 13:30:00,69.01,69.03,68.97,69.0,77848.0,64.1606,64.1792,64.1234,64.1513,77848.0
2022-09-28 13:35:00,68.99,69.03,68.94,69.0,67813.0,64.142,64.1792,64.0955,64.1513,67813.0
2022-09-28 13:40:00,68.99,69.03,68.96,68.98,57267.0,64.142,64.1792,64.1141,64.1327,57267.0
2022-09-28 13:45:00,68.99,69.01,68.89,68.9,137483.0,64.142,64.1606,64.049,64.0583,137483.0
2022-09-28 13:50:00,68.89,68.9,68.83,68.88,91236.0,64.049,64.0583,63.9933,64.0397,91236.0
2022-09-28 13:55:00,68.88,68.92,68.84,68.89,96846.0,64.0397,64.0769,64.0026,64.049,96846.0
2022-09-28 14:00:00,68.89,68.94,68.88,68.92,89901.0,64.049,64.0955,64.0397,64.0769,89901.0
2022-09-28 14:05:00,68.93,68.97,68.89,68.92,130477.0,64.0862,64.1234,64.049,64.0769,130477.0
2022-09-28 14:10:00,68.92,68.96,68.89,68.91,87838.0,64.0769,64.1141,64.049,64.0676,87838.0
2022-09-28 14:15:00,68.91,68.95,68.84,68.86,64647.0,64.0676,64.1048,64.0026,64.0212,64647.0
2022-09-28 14:20:00,68.86,68.91,68.83,68.83,41978.0,64.0212,64.0676,63.9933,63.9933,41978.0
2022-09-28 14:25:00,68.83,68.89,68.79,68.87,70744.0,63.9933,64.049,63.9561,64.0304,70744.0
2022-09-28 14:30:00,68.86,68.98,68.85,68.97,65602.0,64.0212,64.1327,64.0119,64.1234,65602.0
2022-09-28 14:35:00,68.98,69.02,68.96,69.0,43683.0,64.1327,64.1699,64.1141,64.1513,43683.0
2022-09-28 14:40:00,69.0,69.0,68.91,68.95,57385.0,64.1513,64.1513,64.0676,64.1048,57385.0
2022-09-28 14:45:00,68.95,69.0,68.91,69.0,69917.0,64.1048,64.1513,64.0676,64.1513,69917.0
2022-09-28 14:50:00,69.01,69.06,68.99,69.02,112407.0,64.1606,64.2071,64.142,64.1699,112407.0
2022-09-28 14:55:00,69.01,69.03,68.96,68.96,64500.0,64.1606,64.1792,64.1141,64.1141,64500.0
2022-09-28 15:00:00,68.95,69.11,68.94,69.1,68539.0,64.1048,64.2536,64.0955,64.2443,68539.0
2022-09-28 15:05:00,69.1,69.23,69.09,69.17,204476.0,64.2443,64.3652,64.235,64.3094,204476.0
2022-09-28 15:10:00,69.17,69.2,69.14,69.17,143036.0,64.3094,64.3373,64.2815,64.3094,143036.0
2022-09-28 15:15:00,69.16,69.19,69.13,69.14,106473.0,64.3001,64.328,64.2722,64.2815,106473.0
2022-09-28 15:20:00,69.13,69.14,69.08,69.1,46511.0,64.2722,64.2815,64.2257,64.2443,46511.0
2022-09-28 15:25:00,69.1,69.2,69.1,69.12,108278.0,64.2443,64.3373,64.2443,64.2629,108278.0
2022-09-28 15:30:00,69.13,69.25,69.12,69.23,196682.0,64.2722,64.3837,64.2629,64.3652,196682.0
2022-09-28 15:35:00,69.23,69.24,69.18,69.2,192577.0,64.3652,64.3744,64.3187,64.3373,192577.0
2022-09-28 15:40:00,69.19,69.31,69.18,69.31,567196.0,64.328,64.4395,64.3187,64.4395,567196.0
2022-09-28 15:45:00,69.3,69.39,69.28,69.34,240937.0,64.4302,64.5139,64.4116,64.4674,240937.0
2022-09-28 15:50:00,69.34,69.34,69.19,69.22,561227.0,64.4674,64.4674,64.328,64.3559,561227.0
2022-09-28 15:55:00,69.22,69.23,69.01,69.04,1442125.0,64.3559,64.3652,64.1606,64.1885,1442125.0
2022-09-29 09:30:00,68.88,69.03,68.8,68.84,258114.0,64.0397,64.1792,63.9654,64.0026,258114.0
2022-09-29 09:35:00,68.84,68.86,68.74,68.75,211843.0,64.0026,64.0212,63.9096,63.9189,211843.0
2022-09-29 09:40:00,68.74,68.76,68.53,68.53,135023.0,63.9096,63.9282,63.7143,63.7143,135023.0
2022-09-29 09:45:00,68.52,68.52,68.29,68.35,180947.0,63.705,63.705,63.4912,63.547,180947.0
2022-09-29 09:50:00,68.36,68.4,68.3,68.33,153748.0,63.5563,63.5935,63.5005,63.5284,153748.0
2022-09-29 09:55:00,68.33,68.33,68.2,68.21,156378.0,63.5284,63.5284,63.4075,63.4168,156378.0
2022-09-29 10:00:00,68.2,68.21,68.06,68.14,223637.0,63.4075,63.4168,63.2774,63.3517,223637.0
2022-09-29 10:05:00,68.15,68.23,68.13,68.14,107669.0,63.361,63.4354,63.3424,63.3517,107669.0
2022-09-29 10:10:00,68.13,68.17,68.04,68.12,84389.0,63.3424,63.3796,63.2588,63.3332,84389.0
2022-09-29 10:15:00,68.13,68.21,68.04,68.14,200982.0,63.3424,63.4168,63.2588,63.3517,200982.0
2022-09-29 10:20:00,68.14,68.22,68.13,68.19,130172.0,63.3517,63.4261,63.3424,63.3982,130172.0
2022-09-29 10:25:00,68.2,68.24,68.15,68.22,77145.0,63.4075,63.4447,63.361,63.4261,77145.0
2022-09-29 10:30:00,68.22,68.27,68.15,68.18,99527.0,63.4261,63.4726,63.361,63.3889,99527.0
2022-09-29 10:35:00,68.18,68.22,68.12,68.16,121366.0,63.3889,63.4261,63.3332,63.3703,121366.0
2022-09-29 10:40:00,68.15,68.22,68.13,68.13,112412.0,63.361,63.4261,63.3424,63.3424,112412.0
2022-09-29 10:45:00,68.14,68.19,68.12,68.18,97856.0,63.3517,63.3982,63.3332,63.3889,97856.0
2022-09-29 10:50:00,68.18,68.27,68.18,68.24,73018.0,63.3889,63.4726,63.3889,63.4447,73018.0
2022-09-29 10:55:00,68.25,68.31,68.21,68.27,97028.0,63.454,63.5098,63.4168,63.4726,97028.0
2022-09-29 11:00:00,68.26,68.33,68.24,68.28,77030.0,63.4633,63.5284,63.4447,63.4819,77030.0
2022-09-29 11:05:00,68.28,68.52,68.24,68.48,112264.0,63.4819,63.705,63.4447,63.6679,112264.0
2022-09-29 11:10:00,68.49,68.5,68.36,68.37,115505.0,63.6772,63.6864,63.5563,63.5656,115505.0
2022-09-29 11:15:00,68.37,68.4,68.29,68.35,120574.0,63.5656,63.5935,63.4912,63.547,120574.0
2022-09-29 11:20:00,68.35,68.35,68.22,68.26,96371.0,63.547,63.547,63.4261,63.4633,96371.0
2022-09-29 11:25:00,68.24,68.27,68.13,68.21,154153.0,63.4447,63.4726,63.3424,63.4168,154153.0
2022-09-29 11:30:00,68.21,68.27,68.13,68.25,122129.0,63.4168,63.4726,63.3424,63.454,122129.0
2022-09-29 11:35:00,68.25,68.28,68.15,68.24,100076.0,63.454,63.4819,63.361,63.4447,100076.0
2022-09-29 11:40:00,68.23,68.28,68.15,68.25,95153.0,63.4354,63.4819,63.361,63.454,95153.0
2022-09-29 11:45:00,68.24,68.29,68.21,68.28,75354.0,63.4447,63.4912,63.4168,63.4819,75354.0
2022-09-29 11:50:00,68.28,68.43,68.25,68.39,138715.0,63.4819,63.6214,63.454,63.5842,138715.0
2022-09-29 11:55:00,68.4,68.42,68.28,68.29,121960.0,63.5935,63.6121,63.4819,63.4912,121960.0
2022-09-29 12:00:00,68.28,68.3,68.23,68.3,56115.0,63.4819,63.5005,63.4354,63.5005,56115.0
2022-09-29 12:05:00,68.3,68.34,68.25,68.32,78378.0,63.5005,63.5377,63.454,63.5191,78378.0
2022-09-29 12:10:00,68.31,68.32,68.19,68.19,265261.0,63.5098,63.5191,63.3982,63.3982,265261.0
2022-09-29 12:15:00,68.19,68.22,68.1,68.11,141219.0,63.3982,63.4261,63.3146,63.3239,141219.0
2022-09-29 12:20:00,68.1,68.13,68.06,68.12,157296.0,63.3146,63.3424,63.2774,63.3332,157296.0
2022-09-29 12:25:00,68.12,68.12,68.04,68.06,102360.0,63.3332,63.3332,63.2588,63.2774,102360.0
2022-09-29 12:30:00,68.06,68.12,68.02,68.12,54535.0,63.2774,63.3332,63.2402,63.3332,54535.0
2022-09-29 12:35:00,68.1,68.11,68.04,68.1,56555.0,63.3146,63.3239,63.2588,63.3146,56555.0
2022-09-29 12:40:00,68.1,68.12,68.04,68.12,61709.0,63.3146,63.3332,63.2588,63.3332,61709.0
2022-09-29 12:45:00,68.1,68.12,68.04,68.05,56927.0,63.3146,63.3332,63.2588,63.2681,56927.0
2022-09-29 12:50:00,68.05,68.1,68.01,68.07,104638.0,63.2681,63.3146,63.2309,63.2867,104638.0
2022-09-29 12:55:00,68.08,68.09,67.96,67.96,57678.0,63.296,63.3053,63.1844,63.1844,57678.0
2022-09-29 13:00:00,67.95,67.95,67.84,67.84,131071.0,63.1751,63.1751,63.0728,63.0728,131071.0
2022-09-29 13:05:00,67.83,67.85,67.77,67.78,120343.0,63.0635,63.0821,63.0077,63.017,120343.0
2022-09-29 13:10:00,67.77,67.87,67.77,67.84,121386.0,63.0077,63.1007,63.0077,63.0728,121386.0
2022-09-29 13:15:00,67.84,67.86,67.78,67.78,92042.0,63.0728,63.0914,63.017,63.017,92042.0
2022-09-29 13:20:00,67.77,67.8,67.72,67.74,181256.0,63.0077,63.0356,62.9613,62.9799,181256.0
2022-09-29 13:25:00,67.75,67.83,67.72,67.78,63104.0,62.9892,63.0635,62.9613,63.017,63104.0
2022-09-29 13:30:00,67.78,67.83,67.73,67.83,47695.0,63.017,63.0635,62.9706,63.0635,47695.0
2022-09-29 13:35:00,67.83,67.87,67.81,67.84,48452.0,63.0635,63.1007,63.0449,63.0728,48452.0
2022-09-29 13:40:00,67.84,67.84,67.74,67.76,57906.0,63.0728,63.0728,62.9799,62.9984,57906.0
2022-09-29 13:45:00,67.75,67.8,67.73,67.76,74855.0,62.9892,63.0356,62.9706,62.9984,74855.0
2022-09-29 13:50:00,67.76,67.79,67.66,67.7,175853.0,62.9984,63.0263,62.9055,62.9427,175853.0
2022-09-29 13:55:00,67.69,67.71,67.61,67.62,55579.0,62.9334,62.952,62.859,62.8683,55579.0
2022-09-29 14:00:00,67.61,67.62,67.53,67.57,377345.0,62.859,62.8683,62.7846,62.8218,377345.0
2022-09-29 14:05:00,67.57,67.68,67.56,67.64,129103.0,62.8218,62.9241,62.8125,62.8869,129103.0
2022-09-29 14:10:00,67.64,67.64,67.55,67.55,60815.0,62.8869,62.8869,62.8032,62.8032,60815.0
2022-09-29 14:15:00,67.55,67.55,67.49,67.49,62958.0,62.8032,62.8032,62.7474,62.7474,62958.0
2022-09-29 14:20:00,67.49,67.58,67.49,67.56,67831.0,62.7474,62.8311,62.7474,62.8125,67831.0
2022-09-29 14:25:00,67.56,67.72,67.56,67.69,103294.0,62.8125,62.9613,62.8125,62.9334,103294.0
2022-09-29 14:30:00,67.68,67.75,67.64,67.65,134883.0,62.9241,62.9892,62.8869,62.8962,134883.0
2022-09-29 14:35:00,67.65,67.78,67.63,67.73,321436.0,62.8962,63.017,62.8776,62.9706,321436.0
2022-09-29 14:40:00,67.73,67.75,67.68,67.68,74815.0,62.9706,62.9892,62.9241,62.9241,74815.0
2022-09-29 14:45:00,67.67,67.76,67.67,67.69,40732.0,62.9148,62.9984,62.9148,62.9334,40732.0
2022-09-29 14:50:00,67.69,67.7,67.56,67.61,100037.0,62.9334,62.9427,62.8125,62.859,100037.0
2022-09-29 14:55:00,67.61,67.64,67.56,67.56,221207.0,62.859,62.8869,62.8125,62.8125,221207.0
2022-09-29 15:00:00,67.55,67.66,67.55,67.61,131055.0,62.8032,62.9055,62.8032,62.859,131055.0
2022-09-29 15:05:00,67.61,67.67,67.57,67.58,455320.0,62.859,62.9148,62.8218,62.8311,455320.0
2022-09-29 15:10:00,67.58,67.71,67.55,67.7,164152.0,62.8311,62.952,62.8032,62.9427,164152.0
2022-09-29 15:15:00,67.7,67.78,67.66,67.77,169021.0,62.9427,63.017,62.9055,63.0077,169021.0
2022-09-29 15:20:00,67.77,67.81,67.72,67.8,237720.0,63.0077,63.0449,62.9613,63.0356,237720.0
2022-09-29 15:25:00,67.8,67.8,67.66,67.72,229248.0,63.0356,63.0356,62.9055,62.9613,229248.0
2022-09-29 15:30:00,67.72,67.96,67.7,67.91,305945.0,62.9613,63.1844,62.9427,63.1379,305945.0
2022-09-29 15:35:00,67.91,68.07,67.87,67.97,394235.0,63.1379,63.2867,63.1007,63.1937,394235.0
2022-09-29 15:40:00,67.97,67.99,67.81,67.91,349008.0,63.1937,63.2123,63.0449,63.1379,349008.0
2022-09-29 15:45:00,67.91,67.95,67.84,67.91,299709.0,63.1379,63.1751,63.0728,63.1379,299709.0
2022-09-29 15:50:00,67.91,68.0,67.85,67.91,482208.0,63.1379,63.2216,63.0821,63.1379,482208.0
2022-09-29 15:55:00,67.91,67.98,67.86,67.93,974860.0,63.1379,63.203,63.0914,63.1565,974860.0
2022-09-30 09:30:00,68.08,68.19,67.75,67.75,199803.0,63.296,63.3982,62.9892,62.9892,199803.0
2022-09-30 09:35:00,67.75,67.75,67.38,67.41,149451.0,62.9892,62.9892,62.6452,62.673,149451.0
2022-09-30 09:40:00,67.41,67.75,67.36,67.61,272785.0,62.673,62.9892,62.6266,62.859,272785.0
2022-09-30 09:45:00,67.61,67.66,67.4,67.47,200213.0,62.859,62.9055,62.6637,62.7288,200213.0
2022-09-30 09:50:00,67.47,67.67,67.43,67.66,165469.0,62.7288,62.9148,62.6916,62.9055,165469.0
2022-09-30 09:55:00,67.66,67.79,67.65,67.79,142730.0,62.9055,63.0263,62.8962,63.0263,142730.0
2022-09-30 10:00:00,67.79,67.84,67.65,67.76,143293.0,63.0263,63.0728,62.8962,62.9984,143293.0
2022-09-30 10:05:00,67.76,67.8,67.68,67.7,135198.0,62.9984,63.0356,62.9241,62.9427,135198.0
2022-09-30 10:10:00,67.69,67.7,67.59,67.59,142893.0,62.9334,62.9427,62.8404,62.8404,142893.0
2022-09-30 10:15:00,67.59,67.63,67.43,67.6,133397.0,62.8404,62.8776,62.6916,62.8497,133397.0
2022-09-30 10:20:00,67.61,67.67,67.57,67.63,90616.0,62.859,62.9148,62.8218,62.8776,90616.0
2022-09-30 10:25:00,67.63,67.68,67.5,67.64,106529.0,62.8776,62.9241,62.7567,62.8869,106529.0
2022-09-30 10:30:00,67.64,67.83,67.64,67.82,182154.0,62.8869,63.0635,62.8869,63.0542,182154.0
2022-09-30 10:35:00,67.82,67.86,67.78,67.83,127517.0,63.0542,63.0914,63.017,63.0635,127517.0
2022-09-30 10:40:00,67.83,67.84,67.71,67.73,92160.0,63.0635,63.0728,62.952,62.9706,92160.0
2022-09-30 10:45:00,67.72,67.81,67.71,67.77,83705.0,62.9613,63.0449,62.952,63.0077,83705.0
2022-09-30 10:50:00,67.78,67.87,67.75,67.79,62752.0,63.017,63.1007,62.9892,63.0263,62752.0
2022-09-30 10:55:00,67.78,67.79,67.65,67.68,74065.0,63.017,63.0263,62.8962,62.9241,74065.0
2022-09-30 11:00:00,67.68,67.76,67.65,67.73,172207.0,62.9241,62.9984,62.8962,62.9706,172207.0
2022-09-30 11:05:00,67.73,67.88,67.69,67.87,182346.0,62.9706,63.11,62.9334,63.1007,182346.0
2022-09-30 11:10:00,67.87,67.91,67.8,67.8,83953.0,63.1007,63.1379,63.0356,63.0356,83953.0
2022-09-30 11:15:00,67.8,67.82,67.76,67.79,127662.0,63.0356,63.0542,62.9984,63.0263,127662.0
2022-09-30 11:20:00,67.79,67.87,67.79,67.84,48676.0,63.0263,63.1007,63.0263,63.0728,48676.0
2022-09-30 11:25:00,67.83,67.89,67.8,67.82,143121.0,63.0635,63.1193,63.0356,63.0542,143121.0
2022-09-30 11:30:00,67.82,67.93,67.82,67.91,147061.0,63.0542,63.1565,63.0542,63.1379,147061.0
2022-09-30 11:35:00,67.9,67.92,67.79,67.81,39888.0,63.1286,63.1472,63.0263,63.0449,39888.0
2022-09-30 11:40:00,67.81,67.82,67.62,67.63,85898.0,63.0449,63.0542,62.8683,62.8776,85898.0
2022-09-30 11:45:00,67.63,67.65,67.52,67.53,108211.0,62.8776,62.8962,62.7753,62.7846,108211.0
2022-09-30 11:50:00,67.53,67.53,67.42,67.44,52388.0,62.7846,62.7846,62.6823,62.7009,52388.0
2022-09-30 11:55:00,67.44,67.52,67.43,67.51,60365.0,62.7009,62.7753,62.6916,62.766,60365.0
2022-09-30 12:00:00,67.51,67.51,67.42,67.44,86141.0,62.766,62.766,62.6823,62.7009,86141.0
2022-09-30 12:05:00,67.44,67.45,67.37,67.39,81592.0,62.7009,62.7102,62.6359,62.6544,81592.0
2022-09-30 12:10:00,67.39,67.47,67.39,67.45,81951.0,62.6544,62.7288,62.6544,62.7102,81951.0
2022-09-30 12:15:00,67.45,67.52,67.44,67.45,173199.0,62.7102,62.7753,62.7009,62.7102,173199.0
2022-09-30 12:20:00,67.45,67.56,67.39,67.53,106271.0,62.7102,62.8125,62.6544,62.7846,106271.0
2022-09-30 12:25:00,67.53,67.57,67.48,67.51,36229.0,62.7846,62.8218,62.7381,62.766,36229.0
2022-09-30 12:30:00,67.52,67.57,67.51,67.54,30735.0,62.7753,62.8218,62.766,62.7939,30735.0
2022-09-30 12:35:00,67.54,67.55,67.5,67.54,39647.0,62.7939,62.8032,62.7567,62.7939,39647.0
2022-09-30 12:40:00,67.55,67.56,67.49,67.53,56630.0,62.8032,62.8125,62.7474,62.7846,56630.0
2022-09-30 12:45:00,67.53,67.55,67.48,67.48,90376.0,62.7846,62.8032,62.7381,62.7381,90376.0
2022-09-30 12:50:00,67.49,67.51,67.43,67.45,45356.0,62.7474,62.766,62.6916,62.7102,45356.0
2022-09-30 12:55:00,67.44,67.49,67.43,67.43,54544.0,62.7009,62.7474,62.6916,62.6916,54544.0
2022-09-30 13:00:00,67.43,67.44,67.33,67.35,48821.0,62.6916,62.7009,62.5987,62.6173,48821.0
2022-09-30 13:05:00,67.34,67.43,67.32,67.37,49145.0,62.608,62.6916,62.5894,62.6359,49145.0
2022-09-30 13:10:00,67.38,67.42,67.32,67.32,42685.0,62.6452,62.6823,62.5894,62.5894,42685.0
2022-09-30 13:15:00,67.31,67.35,67.3,67.35,36314.0,62.5801,62.6173,62.5708,62.6173,36314.0
2022-09-30 13:20:00,67.34,67.41,67.34,67.36,28394.0,62.608,62.673,62.608,62.6266,28394.0
2022-09-30 13:25:00,67.36,67.48,67.33,67.45,41922.0,62.6266,62.7381,62.5987,62.7102,41922.0
2022-09-30 13:30:00,67.45,67.5,67.37,67.37,18202.0,62.7102,62.7567,62.6359,62.6359,18202.0
2022-09-30 13:35:00,67.37,67.38,67.31,67.34,37074.0,62.6359,62.6452,62.5801,62.608,37074.0
2022-09-30 13:40:00,67.34,67.36,67.28,67.28,42044.0,62.608,62.6266,62.5522,62.5522,42044.0
2022-09-30 13:45:00,67.28,67.29,67.22,67.24,82243.0,62.5522,62.5615,62.4964,62.515,82243.0
2022-09-30 13:50:00,67.24,67.32,67.24,67.28,240718.0,62.515,62.5894,62.515,62.5522,240718.0
2022-09-30 13:55:00,67.28,67.33,67.27,67.27,53592.0,62.5522,62.5987,62.5429,62.5429,53592.0
2022-09-30 14:00:00,67.27,67.31,67.23,67.24,103321.0,62.5429,62.5801,62.5057,62.515,103321.0
2022-09-30 14:05:00,67.25,67.34,67.21,67.3,126314.0,62.5243,62.608,62.4871,62.5708,126314.0
2022-09-30 14:10:00,67.31,67.39,67.31,67.35,78190.0,62.5801,62.6544,62.5801,62.6173,78190.0
2022-09-30 14:15:00,67.35,67.46,67.34,67.37,108221.0,62.6173,62.7195,62.608,62.6359,108221.0
2022-09-30 14:20:00,67.37,67.42,67.3,67.32,60280.0,62.6359,62.6823,62.5708,62.5894,60280.0
2022-09-30 14:25:00,67.31,67.32,67.21,67.25,61141.0,62.5801,62.5894,62.4871,62.5243,61141.0
2022-09-30 14:30:00,67.25,67.3,67.22,67.3,40178.0,62.5243,62.5708,62.4964,62.5708,40178.0
2022-09-30 14:35:00,67.29,67.3,67.16,67.2,82284.0,62.5615,62.5708,62.4406,62.4778,82284.0
2022-09-30 14:40:00,67.21,67.21,67.03,67.08,168584.0,62.4871,62.4871,62.3197,62.3662,168584.0
2022-09-30 14:45:00,67.09,67.09,66.94,67.03,117912.0,62.3755,62.3755,62.2361,62.3197,117912.0
2022-09-30 14:50:00,67.04,67.09,66.99,67.04,130428.0,62.329,62.3755,62.2826,62.329,130428.0
2022-09-30 14:55:00,67.04,67.05,66.94,66.95,180072.0,62.329,62.3383,62.2361,62.2454,180072.0
2022-09-30 15:00:00,66.95,67.18,66.94,67.09,77236.0,62.2454,62.4592,62.2361,62.3755,77236.0
2022-09-30 15:05:00,67.08,67.16,67.03,67.03,115330.0,62.3662,62.4406,62.3197,62.3197,115330.0
2022-09-30 15:10:00,67.03,67.14,66.97,66.99,223026.0,62.3197,62.422,62.264,62.2826,223026.0
2022-09-30 15:15:00,66.99,67.09,66.93,67.09,436561.0,62.2826,62.3755,62.2268,62.3755,436561.0
2022-09-30 15:20:00,67.09,67.15,66.99,67.04,343223.0,62.3755,62.4313,62.2826,62.329,343223.0
2022-09-30 15:25:00,67.04,67.12,66.95,67.11,267281.0,62.329,62.4034,62.2454,62.3941,267281.0
2022-09-30 15:30:00,67.12,67.24,66.99,67.04,200346.0,62.4034,62.515,62.2826,62.329,200346.0
2022-09-30 15:35:00,67.04,67.12,66.98,67.03,423649.0,62.329,62.4034,62.2733,62.3197,423649.0
2022-09-30 15:40:00,67.03,67.1,67.01,67.09,205651.0,62.3197,62.3848,62.3012,62.3755,205651.0
2022-09-30 15:45:00,67.08,67.11,67.0,67.03,593598.0,62.3662,62.3941,62.2919,62.3197,593598.0
2022-09-30 15:50:00,67.02,67.03,66.82,66.84,785078.0,62.3105,62.3197,62.1245,62.1431,785078.0
2022-09-30 15:55:00,66.84,66.86,66.68,66.73,1507689.0,62.1431,62.1617,61.9943,62.0408,1507689.0
2022-10-03 09:30:00,67.21,67.31,67.08,67.17,357555.0,62.4871,62.5801,62.3662,62.4499,357555.0
2022-10-03 09:35:00,67.17,67.31,67.08,67.25,167023.0,62.4499,62.5801,62.3662,62.5243,167023.0
2022-10-03 09:40:00,67.25,67.26,66.95,67.0,261702.0,62.5243,62.5336,62.2454,62.2919,261702.0
2022-10-03 09:45:00,67.0,67.06,66.93,66.96,303905.0,62.2919,62.3476,62.2268,62.2547,303905.0
2022-10-03 09:50:00,66.96,67.02,66.84,66.88,233094.0,62.2547,62.3105,62.1431,62.1803,233094.0
2022-10-03 09:55:00,66.88,67.06,66.87,66.99,156669.0,62.1803,62.3476,62.171,62.2826,156669.0
2022-10-03 10:00:00,67.0,67.27,67.0,67.24,322602.0,62.2919,62.5429,62.2919,62.515,322602.0
2022-10-03 10:05:00,67.25,67.51,67.21,67.51,184767.0,62.5243,62.766,62.4871,62.766,184767.0
2022-10-03 10:10:00,67.5,67.51,67.37,67.44,183968.0,62.7567,62.766,62.6359,62.7009,183968.0
2022-10-03 10:15:00,67.45,67.58,67.43,67.53,117097.0,62.7102,62.8311,62.6916,62.7846,117097.0
2022-10-03 10:20:00,67.54,67.63,67.46,67.51,75464.0,62.7939,62.8776,62.7195,62.766,75464.0
2022-10-03 10:25:00,67.51,67.56,67.46,67.48,85376.0,62.766,62.8125,62.7195,62.7381,85376.0
2022-10-03 10:30:00,67.48,67.57,67.46,67.52,140229.0,62.7381,62.8218,62.7195,62.7753,140229.0
2022-10-03 10:35:00,67.52,67.53,67.4,67.42,199844.0,62.7753,62.7846,62.6637,62.6823,199844.0
2022-10-03 10:40:00,67.41,67.41,67.33,67.39,87042.0,62.673,62.673,62.5987,62.6544,87042.0
2022-10-03 10:45:00,67.39,67.51,67.38,67.49,338050.0,62.6544,62.766,62.6452,62.7474,338050.0
2022-10-03 10:50:00,67.49,67.51,67.4,67.4,82963.0,62.7474,62.766,62.6637,62.6637,82963.0
2022-10-03 10:55:00,67.4,67.45,67.34,67.34,177321.0,62.6637,62.7102,62.608,62.608,177321.0
2022-10-03 11:00:00,67.34,67.42,67.33,67.38,102366.0,62.608,62.6823,62.5987,62.6452,102366.0
2022-10-03 11:05:00,67.39,67.51,67.36,67.5,183766.0,62.6544,62.766,62.6266,62.7567,183766.0
2022-10-03 11:10:00,67.51,67.54,67.46,67.52,100812.0,62.766,62.7939,62.7195,62.7753,100812.0
2022-10-03 11:15:00,67.51,67.55,67.46,67.46,34855.0,62.766,62.8032,62.7195,62.7195,34855.0
2022-10-03 11:20:00,67.45,67.52,67.41,67.5,121698.0,62.7102,62.7753,62.673,62.7567,121698.0
2022-10-03 11:25:00,67.5,67.52,67.42,67.52,81969.0,62.7567,62.7753,62.6823,62.7753,81969.0
2022-10-03 11:30:00,67.52,67.58,67.48,67.52,211476.0,62.7753,62.8311,62.7381,62.7753,211476.0
2022-10-03 11:35:00,67.52,67.52,67.35,67.36,59854.0,62.7753,62.7753,62.6173,62.6266,59854.0
2022-10-03 11:40:00,67.36,67.36,67.27,67.32,70137.0,62.6266,62.6266,62.5429,62.5894,70137.0
2022-10-03 11:45:00,67.32,67.34,67.26,67.33,226712.0,62.5894,62.608,62.5336,62.5987,226712.0
2022-10-03 11:50:00,67.34,67.36,67.28,67.28,55206.0,62.608,62.6266,62.5522,62.5522,55206.0
2022-10-03 11:55:00,67.28,67.29,67.21,67.25,35811.0,62.5522,62.5615,62.4871,62.5243,35811.0
2022-10-03 12:00:00,67.24,67.32,67.24,67.28,24630.0,62.515,62.5894,62.515,62.5522,24630.0
2022-10-03 12:05:00,67.28,67.38,67.27,67.37,65395.0,62.5522,62.6452,62.5429,62.6359,65395.0
2022-10-03 12:10:00,67.37,67.44,67.34,67.39,77210.0,62.6359,62.7009,62.608,62.6544,77210.0
2022-10-03 12:15:00,67.4,67.42,67.35,67.39,68166.0,62.6637,62.6823,62.6173,62.6544,68166.0
2022-10-03 12:20:00,67.4,67.42,67.34,67.42,85943.0,62.6637,62.6823,62.608,62.6823,85943.0
2022-10-03 12:25:00,67.41,67.43,67.28,67.29,184208.0,62.673,62.6916,62.5522,62.5615,184208.0
2022-10-03 12:30:00,67.29,67.39,67.28,67.39,42289.0,62.5615,62.6544,62.5522,62.6544,42289.0
2022-10-03 12:35:00,67.39,67.47,67.36,67.46,152188.0,62.6544,62.7288,62.6266,62.7195,152188.0
2022-10-03 12:40:00,67.47,67.48,67.44,67.48,39212.0,62.7288,62.7381,62.7009,62.7381,39212.0
2022-10-03 12:45:00,67.48,67.49,67.43,67.48,62543.0,62.7381,62.7474,62.6916,62.7381,62543.0
2022-10-03 12:50:00,67.49,67.51,67.41,67.45,55459.0,62.7474,62.766,62.673,62.7102,55459.0
2022-10-03 12:55:00,67.45,67.51,67.41,67.51,22265.0,62.7102,62.766,62.673,62.766,22265.0
2022-10-03 13:00:00,67.51,67.56,67.48,67.53,65424.0,62.766,62.8125,62.7381,62.7846,65424.0
2022-10-03 13:05:00,67.54,67.63,67.52,67.62,83216.0,62.7939,62.8776,62.7753,62.8683,83216.0
2022-10-03 13:10:00,67.62,67.66,67.57,67.66,118612.0,62.8683,62.9055,62.8218,62.9055,118612.0
2022-10-03 13:15:00,67.66,67.68,67.64,67.64,34120.0,62.9055,62.9241,62.8869,62.8869,34120.0
2022-10-03 13:20:00,67.64,67.76,67.64,67.72,84838.0,62.8869,62.9984,62.8869,62.9613,84838.0
2022-10-03 13:25:00,67.72,67.72,67.61,67.63,273954.0,62.9613,62.9613,62.859,62.8776,273954.0
2022-10-03 13:30:00,67.63,67.72,67.62,67.72,315666.0,62.8776,62.9613,62.8683,62.9613,315666.0
2022-10-03 13:35:00,67.71,67.71,67.65,67.68,60378.0,62.952,62.952,62.8962,62.9241,60378.0
2022-10-03 13:40:00,67.69,67.7,67.64,67.66,89667.0,62.9334,62.9427,62.8869,62.9055,89667.0
2022-10-03 13:45:00,67.67,67.75,67.67,67.74,139950.0,62.9148,62.9892,62.9148,62.9799,139950.0
2022-10-03 13:50:00,67.74,67.74,67.69,67.69,20670.0,62.9799,62.9799,62.9334,62.9334,20670.0
2022-10-03 13:55:00,67.69,67.73,67.67,67.73,47725.0,62.9334,62.9706,62.9148,62.9706,47725.0
2022-10-03 14:00:00,67.73,67.78,67.73,67.76,40288.0,62.9706,63.017,62.9706,62.9984,40288.0
2022-10-03 14:05:00,67.76,67.86,67.75,67.83,61657.0,62.9984,63.0914,62.9892,63.0635,61657.0
2022-10-03 14:10:00,67.83,67.9,67.82,67.87,22101.0,63.0635,63.1286,63.0542,63.1007,22101.0
2022-10-03 14:15:00,67.87,67.92,67.82,67.91,22373.0,63.1007,63.1472,63.0542,63.1379,22373.0
2022-10-03 14:20:00,67.91,67.95,67.89,67.92,63112.0,63.1379,63.1751,63.1193,63.1472,63112.0
2022-10-03 14:25:00,67.92,68.0,67.89,67.95,77568.0,63.1472,63.2216,63.1193,63.1751,77568.0
2022-10-03 14:30:00,67.95,67.97,67.91,67.93,35901.0,63.1751,63.1937,63.1379,63.1565,35901.0
2022-10-03 14:35:00,67.92,67.97,67.92,67.96,88536.0,63.1472,63.1937,63.1472,63.1844,88536.0
2022-10-03 14:40:00,67.95,67.99,67.94,67.99,38381.0,63.1751,63.2123,63.1658,63.2123,38381.0
2022-10-03 14:45:00,67.98,67.99,67.93,67.96,167900.0,63.203,63.2123,63.1565,63.1844,167900.0
2022-10-03 14:50:00,67.96,68.02,67.96,68.0,70008.0,63.1844,63.2402,63.1844,63.2216,70008.0
2022-10-03 14:55:00,67.99,68.05,67.96,67.98,153606.0,63.2123,63.2681,63.1844,63.203,153606.0
2022-10-03 15:00:00,67.98,67.99,67.9,67.92,80514.0,63.203,63.2123,63.1286,63.1472,80514.0
2022-10-03 15:05:00,67.92,68.01,67.92,67.99,73151.0,63.1472,63.2309,63.1472,63.2123,73151.0
2022-10-03 15:10:00,67.98,67.99,67.9,67.91,129746.0,63.203,63.2123,63.1286,63.1379,129746.0
2022-10-03 15:15:00,67.91,67.93,67.83,67.92,218801.0,63.1379,63.1565,63.0635,63.1472,218801.0
2022-10-03 15:20:00,67.92,67.98,67.92,67.95,163715.0,63.1472,63.203,63.1472,63.1751,163715.0
2022-10-03 15:25:00,67.95,68.01,67.95,67.97,139902.0,63.1751,63.2309,63.1751,63.1937,139902.0
2022-10-03 15:30:00,67.97,68.01,67.93,67.96,154549.0,63.1937,63.2309,63.1565,63.1844,154549.0
2022-10-03 15:35:00,67.96,68.01,67.93,67.98,177577.0,63.1844,63.2309,63.1565,63.203,177577.0
2022-10-03 15:40:00,67.97,68.03,67.92,67.94,218208.0,63.1937,63.2495,63.1472,63.1658,218208.0
2022-10-03 15:45:00,67.94,67.96,67.88,67.91,493277.0,63.1658,63.1844,63.11,63.1379,493277.0
2022-10-03 15:50:00,67.91,67.94,67.84,67.93,754566.0,63.1379,63.1658,63.0728,63.1565,754566.0
2022-10-03 15:55:00,67.92,67.92,67.8,67.87,1156022.0,63.1472,63.1472,63.0356,63.1007,1156022.0
2022-10-04 09:30:00,68.37,68.74,68.27,68.58,401143.0,63.5656,63.9096,63.4726,63.7608,401143.0
2022-10-04 09:35:00,68.58,68.68,68.45,68.65,315582.0,63.7608,63.8538,63.64,63.8259,315582.0
2022-10-04 09:40:00,68.66,68.74,68.62,68.7,302467.0,63.8352,63.9096,63.798,63.8724,302467.0
2022-10-04 09:45:00,68.71,68.88,68.67,68.84,337043.0,63.8817,64.0397,63.8445,64.0026,337043.0
2022-10-04 09:50:00,68.84,68.88,68.77,68.88,156231.0,64.0026,64.0397,63.9375,64.0397,156231.0
2022-10-04 09:55:00,68.88,69.06,68.84,69.05,201938.0,64.0397,64.2071,64.0026,64.1978,201938.0
2022-10-04 10:00:00,69.05,69.26,69.05,69.19,202733.0,64.1978,64.393,64.1978,64.328,202733.0
2022-10-04 10:05:00,69.18,69.19,68.95,69.06,180943.0,64.3187,64.328,64.1048,64.2071,180943.0
2022-10-04 10:10:00,69.05,69.1,69.02,69.08,158215.0,64.1978,64.2443,64.1699,64.2257,158215.0
2022-10-04 10:15:00,69.07,69.11,69.0,69.01,204249.0,64.2164,64.2536,64.1513,64.1606,204249.0
2022-10-04 10:20:00,69.0,69.0,68.89,68.96,280931.0,64.1513,64.1513,64.049,64.1141,280931.0
2022-10-04 10:25:00,68.96,69.03,68.92,68.95,104169.0,64.1141,64.1792,64.0769,64.1048,104169.0
2022-10-04 10:30:00,68.95,69.04,68.95,69.02,87643.0,64.1048,64.1885,64.1048,64.1699,87643.0
2022-10-04 10:35:00,69.02,69.05,68.97,69.0,80205.0,64.1699,64.1978,64.1234,64.1513,80205.0
2022-10-04 10:40:00,68.98,69.0,68.75,68.76,332694.0,64.1327,64.1513,63.9189,63.9282,332694.0
2022-10-04 10:45:00,68.75,68.85,68.69,68.72,168975.0,63.9189,64.0119,63.8631,63.891,168975.0
2022-10-04 10:50:00,68.71,68.74,68.59,68.68,167418.0,63.8817,63.9096,63.7701,63.8538,167418.0
2022-10-04 10:55:00,68.68,68.86,68.68,68.81,336025.0,63.8538,64.0212,63.8538,63.9747,336025.0
2022-10-04 11:00:00,68.82,68.91,68.78,68.88,172542.0,63.984,64.0676,63.9468,64.0397,172542.0
2022-10-04 11:05:00,68.88,68.88,68.77,68.77,251161.0,64.0397,64.0397,63.9375,63.9375,251161.0
2022-10-04 11:10:00,68.76,68.77,68.67,68.76,147651.0,63.9282,63.9375,63.8445,63.9282,147651.0
2022-10-04 11:15:00,68.76,68.78,68.69,68.71,83388.0,63.9282,63.9468,63.8631,63.8817,83388.0
2022-10-04 11:20:00,68.71,68.81,68.7,68.78,94439.0,63.8817,63.9747,63.8724,63.9468,94439.0
2022-10-04 11:25:00,68.78,68.84,68.77,68.81,76950.0,63.9468,64.0026,63.9375,63.9747,76950.0
2022-10-04 11:30:00,68.82,68.91,68.67,68.74,249628.0,63.984,64.0676,63.8445,63.9096,249628.0
2022-10-04 11:35:00,68.75,68.8,68.74,68.77,104408.0,63.9189,63.9654,63.9096,63.9375,104408.0
2022-10-04 11:40:00,68.77,68.8,68.71,68.75,59079.0,63.9375,63.9654,63.8817,63.9189,59079.0
2022-10-04 11:45:00,68.75,68.75,68.67,68.68,62302.0,63.9189,63.9189,63.8445,63.8538,62302.0
2022-10-04 11:50:00,68.69,68.72,68.64,68.65,53541.0,63.8631,63.891,63.8166,63.8259,53541.0
2022-10-04 11:55:00,68.64,68.68,68.58,68.68,103009.0,63.8166,63.8538,63.7608,63.8538,103009.0
2022-10-04 12:00:00,68.69,68.71,68.67,68.68,40154.0,63.8631,63.8817,63.8445,63.8538,40154.0
2022-10-04 12:05:00,68.69,68.72,68.62,68.68,94167.0,63.8631,63.891,63.798,63.8538,94167.0
2022-10-04 12:10:00,68.69,68.77,68.68,68.77,144904.0,63.8631,63.9375,63.8538,63.9375,144904.0
2022-10-04 12:15:00,68.76,68.79,68.75,68.78,101052.0,63.9282,63.9561,63.9189,63.9468,101052.0
2022-10-04 12:20:00,68.78,68.81,68.74,68.78,145978.0,63.9468,63.9747,63.9096,63.9468,145978.0
2022-10-04 12:25:00,68.77,68.85,68.75,68.83,58792.0,63.9375,64.0119,63.9189,63.9933,58792.0
2022-10-04 12:30:00,68.82,68.86,68.8,68.86,68850.0,63.984,64.0212,63.9654,64.0212,68850.0
2022-10-04 12:35:00,68.87,68.89,68.85,68.87,67444.0,64.0304,64.049,64.0119,64.0304,67444.0
2022-10-04 12:40:00,68.88,68.88,68.76,68.78,113640.0,64.0397,64.0397,63.9282,63.9468,113640.0
2022-10-04 12:45:00,68.78,68.8,68.7,68.73,83713.0,63.9468,63.9654,63.8724,63.9003,83713.0
2022-10-04 12:50:00,68.73,68.73,68.62,68.63,123012.0,63.9003,63.9003,63.798,63.8073,123012.0
2022-10-04 12:55:00,68.63,68.67,68.58,68.66,89252.0,63.8073,63.8445,63.7608,63.8352,89252.0
2022-10-04 13:00:00,68.65,68.66,68.57,68.61,111782.0,63.8259,63.8352,63.7515,63.7887,111782.0
2022-10-04 13:05:00,68.62,68.62,68.52,68.55,121398.0,63.798,63.798,63.705,63.7329,121398.0
2022-10-04 13:10:00,68.55,68.58,68.5,68.51,49416.0,63.7329,63.7608,63.6864,63.6957,49416.0
2022-10-04 13:15:00,68.51,68.52,68.41,68.41,102251.0,63.6957,63.705,63.6028,63.6028,102251.0
2022-10-04 13:20:00,68.41,68.47,68.38,68.45,139615.0,63.6028,63.6586,63.5749,63.64,139615.0
2022-10-04 13:25:00,68.46,68.56,68.45,68.56,122339.0,63.6493,63.7422,63.64,63.7422,122339.0
2022-10-04 13:30:00,68.57,68.64,68.56,68.59,76933.0,63.7515,63.8166,63.7422,63.7701,76933.0
2022-10-04 13:35:00,68.59,68.63,68.54,68.59,78470.0,63.7701,63.8073,63.7236,63.7701,78470.0
2022-10-04 13:40:00,68.59,68.62,68.54,68.55,54120.0,63.7701,63.798,63.7236,63.7329,54120.0
2022-10-04 13:45:00,68.56,68.66,68.55,68.63,68628.0,63.7422,63.8352,63.7329,63.8073,68628.0
2022-10-04 13:50:00,68.63,68.71,68.56,68.7,60294.0,63.8073,63.8817,63.7422,63.8724,60294.0
2022-10-04 13:55:00,68.71,68.76,68.68,68.68,73026.0,63.8817,63.9282,63.8538,63.8538,73026.0
2022-10-04 14:00:00,68.68,68.74,68.67,68.7,52783.0,63.8538,63.9096,63.8445,63.8724,52783.0
2022-10-04 14:05:00,68.7,68.75,68.68,68.72,29435.0,63.8724,63.9189,63.8538,63.891,29435.0
2022-10-04 14:10:00,68.72,68.75,68.66,68.66,214679.0,63.891,63.9189,63.8352,63.8352,214679.0
2022-10-04 14:15:00,68.67,68.69,68.58,68.59,48270.0,63.8445,63.8631,63.7608,63.7701,48270.0
2022-10-04 14:20:00,68.59,68.66,68.56,68.66,51649.0,63.7701,63.8352,63.7422,63.8352,51649.0
2022-10-04 14:25:00,68.66,68.67,68.51,68.51,43829.0,63.8352,63.8445,63.6957,63.6957,43829.0
2022-10-04 14:30:00,68.52,68.63,68.49,68.58,67337.0,63.705,63.8073,63.6772,63.7608,67337.0
2022-10-04 14:35:00,68.58,68.61,68.55,68.6,45616.0,63.7608,63.7887,63.7329,63.7794,45616.0
2022-10-04 14:40:00,68.58,68.63,68.57,68.6,38191.0,63.7608,63.8073,63.7515,63.7794,38191.0
2022-10-04 14:45:00,68.61,68.78,68.6,68.77,89108.0,63.7887,63.9468,63.7794,63.9375,89108.0
2022-10-04 14:50:00,68.78,68.83,68.77,68.8,76725.0,63.9468,63.9933,63.9375,63.9654,76725.0
2022-10-04 14:55:00,68.8,68.86,68.79,68.84,89294.0,63.9654,64.0212,63.9561,64.0026,89294.0
2022-10-04 15:00:00,68.84,68.84,68.76,68.81,152443.0,64.0026,64.0026,63.9282,63.9747,152443.0
2022-10-04 15:05:00,68.8,68.81,68.7,68.72,135379.0,63.9654,63.9747,63.8724,63.891,135379.0
2022-10-04 15:10:00,68.73,68.73,68.59,68.69,250492.0,63.9003,63.9003,63.7701,63.8631,250492.0
2022-10-04 15:15:00,68.69,68.7,68.62,68.65,187905.0,63.8631,63.8724,63.798,63.8259,187905.0
2022-10-04 15:20:00,68.65,68.74,68.6,68.74,182499.0,63.8259,63.9096,63.7794,63.9096,182499.0
2022-10-04 15:25:00,68.73,68.78,68.7,68.77,176272.0,63.9003,63.9468,63.8724,63.9375,176272.0
2022-10-04 15:30:00,68.77,68.77,68.66,68.7,105835.0,63.9375,63.9375,63.8352,63.8724,105835.0
2022-10-04 15:35:00,68.7,68.86,68.67,68.83,433141.0,63.8724,64.0212,63.8445,63.9933,433141.0
2022-10-04 15:40:00,68.83,68.87,68.76,68.84,250895.0,63.9933,64.0304,63.9282,64.0026,250895.0
2022-10-04 15:45:00,68.83,68.88,68.79,68.85,250725.0,63.9933,64.0397,63.9561,64.0119,250725.0
2022-10-04 15:50:00,68.85,68.93,68.83,68.92,814369.0,64.0119,64.0862,63.9933,64.0769,814369.0
2022-10-04 15:55:00,68.92,68.93,68.8,68.92,1061476.0,64.0769,64.0862,63.9654,64.0769,1061476.0
2022-10-05 09:30:00,68.55,68.68,68.51,68.67,241308.0,63.7329,63.8538,63.6957,63.8445,241308.0
2022-10-05 09:35:00,68.67,68.76,68.6,68.65,121370.0,63.8445,63.9282,63.7794,63.8259,121370.0
2022-10-05 09:40:00,68.65,68.69,68.52,68.53,91322.0,63.8259,63.8631,63.705,63.7143,91322.0
2022-10-05 09:45:00,68.53,68.61,68.45,68.55,159258.0,63.7143,63.7887,63.64,63.7329,159258.0
2022-10-05 09:50:00,68.55,68.6,68.39,68.41,133618.0,63.7329,63.7794,63.5842,63.6028,133618.0
2022-10-05 09:55:00,68.41,68.48,68.32,68.33,98544.0,63.6028,63.6679,63.5191,63.5284,98544.0
2022-10-05 10:00:00,68.32,68.33,68.13,68.13,336886.0,63.5191,63.5284,63.3424,63.3424,336886.0
2022-10-05 10:05:00,68.12,68.21,68.04,68.04,230406.0,63.3332,63.4168,63.2588,63.2588,230406.0
2022-10-05 10:10:00,68.04,68.05,67.91,67.96,142372.0,63.2588,63.2681,63.1379,63.1844,142372.0
2022-10-05 10:15:00,67.95,67.95,67.78,67.82,190457.0,63.1751,63.1751,63.017,63.0542,190457.0
2022-10-05 10:20:00,67.81,67.96,67.8,67.9,121051.0,63.0449,63.1844,63.0356,63.1286,121051.0
2022-10-05 10:25:00,67.88,67.99,67.85,67.93,90830.0,63.11,63.2123,63.0821,63.1565,90830.0
2022-10-05 10:30:00,67.92,68.0,67.9,67.96,251440.0,63.1472,63.2216,63.1286,63.1844,251440.0
2022-10-05 10:35:00,67.96,68.02,67.9,68.01,81948.0,63.1844,63.2402,63.1286,63.2309,81948.0
2022-10-05 10:40:00,68.01,68.1,67.97,68.09,83483.0,63.2309,63.3146,63.1937,63.3053,83483.0
2022-10-05 10:45:00,68.09,68.09,67.97,67.97,49981.0,63.3053,63.3053,63.1937,63.1937,49981.0
2022-10-05 10:50:00,67.96,67.96,67.89,67.93,50690.0,63.1844,63.1844,63.1193,63.1565,50690.0
2022-10-05 10:55:00,67.93,67.94,67.81,67.89,91440.0,63.1565,63.1658,63.0449,63.1193,91440.0
2022-10-05 11:00:00,67.89,68.02,67.85,68.01,66462.0,63.1193,63.2402,63.0821,63.2309,66462.0
2022-10-05 11:05:00,68.01,68.03,67.94,68.02,77790.0,63.2309,63.2495,63.1658,63.2402,77790.0
2022-10-05 11:10:00,68.02,68.09,67.99,68.09,203100.0,63.2402,63.3053,63.2123,63.3053,203100.0
2022-10-05 11:15:00,68.09,68.16,68.03,68.15,159871.0,63.3053,63.3703,63.2495,63.361,159871.0
2022-10-05 11:20:00,68.14,68.15,68.01,68.1,111516.0,63.3517,63.361,63.2309,63.3146,111516.0
2022-10-05 11:25:00,68.1,68.13,68.0,68.04,64520.0,63.3146,63.3424,63.2216,63.2588,64520.0
2022-10-05 11:30:00,68.04,68.14,68.02,68.12,62351.0,63.2588,63.3517,63.2402,63.3332,62351.0
2022-10-05 11:35:00,68.12,68.21,68.12,68.21,86762.0,63.3332,63.4168,63.3332,63.4168,86762.0
2022-10-05 11:40:00,68.22,68.22,68.11,68.12,64454.0,63.4261,63.4261,63.3239,63.3332,64454.0
2022-10-05 11:45:00,68.12,68.16,68.06,68.07,35974.0,63.3332,63.3703,63.2774,63.2867,35974.0
2022-10-05 11:50:00,68.07,68.17,68.07,68.15,40520.0,63.2867,63.3796,63.2867,63.361,40520.0
2022-10-05 11:55:00,68.16,68.18,68.1,68.13,51169.0,63.3703,63.3889,63.3146,63.3424,51169.0
2022-10-05 12:00:00,68.12,68.13,67.98,68.05,47329.0,63.3332,63.3424,63.203,63.2681,47329.0
2022-10-05 12:05:00,68.05,68.23,68.04,68.21,74960.0,63.2681,63.4354,63.2588,63.4168,74960.0
2022-10-05 12:10:00,68.21,68.31,68.19,68.24,108849.0,63.4168,63.5098,63.3982,63.4447,108849.0
2022-10-05 12:15:00,68.25,68.41,68.25,68.35,109733.0,63.454,63.6028,63.454,63.547,109733.0
2022-10-05 12:20:00,68.35,68.36,68.31,68.36,30960.0,63.547,63.5563,63.5098,63.5563,30960.0
2022-10-05 12:25:00,68.36,68.36,68.28,68.3,47615.0,63.5563,63.5563,63.4819,63.5005,47615.0
2022-10-05 12:30:00,68.29,68.32,68.26,68.29,51728.0,63.4912,63.5191,63.4633,63.4912,51728.0
2022-10-05 12:35:00,68.29,68.32,68.28,68.31,37492.0,63.4912,63.5191,63.4819,63.5098,37492.0
2022-10-05 12:40:00,68.31,68.34,68.26,68.34,54960.0,63.5098,63.5377,63.4633,63.5377,54960.0
2022-10-05 12:45:00,68.33,68.47,68.31,68.47,78146.0,63.5284,63.6586,63.5098,63.6586,78146.0
2022-10-05 12:50:00,68.47,68.49,68.38,68.42,70312.0,63.6586,63.6772,63.5749,63.6121,70312.0
2022-10-05 12:55:00,68.42,68.42,68.35,68.35,59645.0,63.6121,63.6121,63.547,63.547,59645.0
2022-10-05 13:00:00,68.35,68.45,68.34,68.45,59909.0,63.547,63.64,63.5377,63.64,59909.0
2022-10-05 13:05:00,68.45,68.54,68.45,68.48,51825.0,63.64,63.7236,63.64,63.6679,51825.0
2022-10-05 13:10:00,68.49,68.51,68.47,68.51,19224.0,63.6772,63.6957,63.6586,63.6957,19224.0
2022-10-05 13:15:00,68.52,68.61,68.51,68.61,142094.0,63.705,63.7887,63.6957,63.7887,142094.0
2022-10-05 13:20:00,68.62,68.69,68.61,68.62,59022.0,63.798,63.8631,63.7887,63.798,59022.0
2022-10-05 13:25:00,68.62,68.64,68.6,68.63,110111.0,63.798,63.8166,63.7794,63.8073,110111.0
2022-10-05 13:30:00,68.63,68.64,68.54,68.56,34958.0,63.8073,63.8166,63.7236,63.7422,34958.0
2022-10-05 13:35:00,68.56,68.59,68.52,68.58,33117.0,63.7422,63.7701,63.705,63.7608,33117.0
2022-10-05 13:40:00,68.57,68.59,68.52,68.57,37344.0,63.7515,63.7701,63.705,63.7515,37344.0
2022-10-05 13:45:00,68.57,68.65,68.55,68.63,91733.0,63.7515,63.8259,63.7329,63.8073,91733.0
2022-10-05 13:50:00,68.63,68.65,68.55,68.55,33913.0,63.8073,63.8259,63.7329,63.7329,33913.0
2022-10-05 13:55:00,68.54,68.56,68.48,68.48,49636.0,63.7236,63.7422,63.6679,63.6679,49636.0
2022-10-05 14:00:00,68.49,68.58,68.47,68.56,55127.0,63.6772,63.7608,63.6586,63.7422,55127.0
2022-10-05 14:05:00,68.56,68.58,68.53,68.55,35191.0,63.7422,63.7608,63.7143,63.7329,35191.0
2022-10-05 14:10:00,68.55,68.63,68.55,68.58,70982.0,63.7329,63.8073,63.7329,63.7608,70982.0
2022-10-05 14:15:00,68.58,68.68,68.57,68.67,121890.0,63.7608,63.8538,63.7515,63.8445,121890.0
2022-10-05 14:20:00,68.66,68.67,68.61,68.64,114570.0,63.8352,63.8445,63.7887,63.8166,114570.0
2022-10-05 14:25:00,68.64,68.66,68.58,68.63,116962.0,63.8166,63.8352,63.7608,63.8073,116962.0
2022-10-05 14:30:00,68.64,68.65,68.55,68.57,61587.0,63.8166,63.8259,63.7329,63.7515,61587.0
2022-10-05 14:35:00,68.57,68.69,68.57,68.64,53351.0,63.7515,63.8631,63.7515,63.8166,53351.0
2022-10-05 14:40:00,68.63,68.63,68.58,68.6,43523.0,63.8073,63.8073,63.7608,63.7794,43523.0
2022-10-05 14:45:00,68.6,68.65,68.58,68.59,49371.0,63.7794,63.8259,63.7608,63.7701,49371.0
2022-10-05 14:50:00,68.6,68.69,68.56,68.63,53415.0,63.7794,63.8631,63.7422,63.8073,53415.0
2022-10-05 14:55:00,68.63,68.68,68.6,68.65,55700.0,63.8073,63.8538,63.7794,63.8259,55700.0
2022-10-05 15:00:00,68.65,68.77,68.65,68.74,121022.0,63.8259,63.9375,63.8259,63.9096,121022.0
2022-10-05 15:05:00,68.74,68.75,68.65,68.7,106028.0,63.9096,63.9189,63.8259,63.8724,106028.0
2022-10-05 15:10:00,68.7,68.8,68.65,68.79,169607.0,63.8724,63.9654,63.8259,63.9561,169607.0
2022-10-05 15:15:00,68.8,68.88,68.76,68.84,118260.0,63.9654,64.0397,63.9282,64.0026,118260.0
2022-10-05 15:20:00,68.84,68.85,68.78,68.84,116608.0,64.0026,64.0119,63.9468,64.0026,116608.0
2022-10-05 15:25:00,68.84,68.86,68.78,68.79,138917.0,64.0026,64.0212,63.9468,63.9561,138917.0
2022-10-05 15:30:00,68.79,68.86,68.78,68.81,207472.0,63.9561,64.0212,63.9468,63.9747,207472.0
2022-10-05 15:35:00,68.81,68.85,68.72,68.72,263966.0,63.9747,64.0119,63.891,63.891,263966.0
2022-10-05 15:40:00,68.71,68.72,68.65,68.7,180740.0,63.8817,63.891,63.8259,63.8724,180740.0
2022-10-05 15:45:00,68.7,68.71,68.61,68.63,319735.0,63.8724,63.8817,63.7887,63.8073,319735.0
2022-10-05 15:50:00,68.63,68.63,68.44,68.49,723293.0,63.8073,63.8073,63.6307,63.6772,723293.0
2022-10-05 15:55:00,68.49,68.55,68.42,68.52,986354.0,63.6772,63.7329,63.6121,63.705,986354.0
2022-10-06 09:30:00,68.49,68.58,68.32,68.56,169243.0,63.6772,63.7608,63.5191,63.7422,169243.0
2022-10-06 09:35:00,68.56,68.58,68.28,68.47,169390.0,63.7422,63.7608,63.4819,63.6586,169390.0
2022-10-06 09:40:00,68.48,68.61,68.46,68.52,208971.0,63.6679,63.7887,63.6493,63.705,208971.0
2022-10-06 09:45:00,68.51,68.61,68.44,68.5,212055.0,63.6957,63.7887,63.6307,63.6864,212055.0
2022-10-06 09:50:00,68.51,68.55,68.42,68.47,145614.0,63.6957,63.7329,63.6121,63.6586,145614.0
2022-10-06 09:55:00,68.47,68.47,68.19,68.21,176810.0,63.6586,63.6586,63.3982,63.4168,176810.0
2022-10-06 10:00:00,68.21,68.21,68.05,68.09,193756.0,63.4168,63.4168,63.2681,63.3053,193756.0
2022-10-06 10:05:00,68.09,68.16,68.0,68.06,157670.0,63.3053,63.3703,63.2216,63.2774,157670.0
2022-10-06 10:10:00,68.06,68.07,67.93,68.06,138727.0,63.2774,63.2867,63.1565,63.2774,138727.0
2022-10-06 10:15:00,68.08,68.21,68.08,68.17,123700.0,63.296,63.4168,63.296,63.3796,123700.0
2022-10-06 10:20:00,68.17,68.23,68.14,68.19,103665.0,63.3796,63.4354,63.3517,63.3982,103665.0
2022-10-06 10:25:00,68.2,68.2,68.06,68.08,232345.0,63.4075,63.4075,63.2774,63.296,232345.0
2022-10-06 10:30:00,68.08,68.13,67.95,67.96,138076.0,63.296,63.3424,63.1751,63.1844,138076.0
2022-10-06 10:35:00,67.95,68.06,67.92,68.01,278099.0,63.1751,63.2774,63.1472,63.2309,278099.0
2022-10-06 10:40:00,68.01,68.12,67.98,68.07,118833.0,63.2309,63.3332,63.203,63.2867,118833.0
2022-10-06 10:45:00,68.05,68.23,68.04,68.21,62491.0,63.2681,63.4354,63.2588,63.4168,62491.0
2022-10-06 10:50:00,68.21,68.25,68.18,68.23,76408.0,63.4168,63.454,63.3889,63.4354,76408.0
2022-10-06 10:55:00,68.23,68.33,68.17,68.33,74911.0,63.4354,63.5284,63.3796,63.5284,74911.0
2022-10-06 11:00:00,68.33,68.35,68.11,68.13,160790.0,63.5284,63.547,63.3239,63.3424,160790.0
2022-10-06 11:05:00,68.14,68.25,68.14,68.2,75059.0,63.3517,63.454,63.3517,63.4075,75059.0
2022-10-06 11:10:00,68.2,68.21,68.14,68.15,133572.0,63.4075,63.4168,63.3517,63.361,133572.0
2022-10-06 11:15:00,68.16,68.37,68.15,68.36,170661.0,63.3703,63.5656,63.361,63.5563,170661.0
2022-10-06 11:20:00,68.35,68.35,68.26,68.34,133217.0,63.547,63.547,63.4633,63.5377,133217.0
2022-10-06 11:25:00,68.34,68.35,68.27,68.29,136205.0,63.5377,63.547,63.4726,63.4912,136205.0
2022-10-06 11:30:00,68.28,68.28,68.21,68.21,42044.0,63.4819,63.4819,63.4168,63.4168,42044.0
2022-10-06 11:35:00,68.21,68.26,68.13,68.15,63832.0,63.4168,63.4633,63.3424,63.361,63832.0
2022-10-06 11:40:00,68.15,68.19,68.11,68.12,51005.0,63.361,63.3982,63.3239,63.3332,51005.0
2022-10-06 11:45:00,68.13,68.15,68.07,68.12,63815.0,63.3424,63.361,63.2867,63.3332,63815.0
2022-10-06 11:50:00,68.12,68.26,68.11,68.17,128189.0,63.3332,63.4633,63.3239,63.3796,128189.0
2022-10-06 11:55:00,68.17,68.23,67.92,67.94,174513.0,63.3796,63.4354,63.1472,63.1658,174513.0
2022-10-06 12:00:00,67.93,67.97,67.88,67.88,75783.0,63.1565,63.1937,63.11,63.11,75783.0
2022-10-06 12:05:00,67.89,67.93,67.88,67.9,49381.0,63.1193,63.1565,63.11,63.1286,49381.0
2022-10-06 12:10:00,67.9,67.93,67.87,67.89,46798.0,63.1286,63.1565,63.1007,63.1193,46798.0
2022-10-06 12:15:00,67.9,67.93,67.83,67.89,48185.0,63.1286,63.1565,63.0635,63.1193,48185.0
2022-10-06 12:20:00,67.89,67.99,67.89,67.99,40904.0,63.1193,63.2123,63.1193,63.2123,40904.0
2022-10-06 12:25:00,68.0,68.07,68.0,68.07,41806.0,63.2216,63.2867,63.2216,63.2867,41806.0
2022-10-06 12:30:00,68.08,68.09,67.99,68.01,40272.0,63.296,63.3053,63.2123,63.2309,40272.0
2022-10-06 12:35:00,68.0,68.04,67.99,68.03,62996.0,63.2216,63.2588,63.2123,63.2495,62996.0
2022-10-06 12:40:00,68.03,68.07,67.99,68.06,65000.0,63.2495,63.2867,63.2123,63.2774,65000.0
2022-10-06 12:45:00,68.07,68.15,68.05,68.11,74734.0,63.2867,63.361,63.2681,63.3239,74734.0
2022-10-06 12:50:00,68.12,68.14,68.06,68.06,108376.0,63.3332,63.3517,63.2774,63.2774,108376.0
2022-10-06 12:55:00,68.06,68.08,68.03,68.05,32599.0,63.2774,63.296,63.2495,63.2681,32599.0
2022-10-06 13:00:00,68.06,68.1,67.97,67.99,70108.0,63.2774,63.3146,63.1937,63.2123,70108.0
2022-10-06 13:05:00,67.98,68.01,67.89,67.9,32161.0,63.203,63.2309,63.1193,63.1286,32161.0
2022-10-06 13:10:00,67.91,68.03,67.91,68.03,46623.0,63.1379,63.2495,63.1379,63.2495,46623.0
2022-10-06 13:15:00,68.03,68.07,67.99,68.02,33393.0,63.2495,63.2867,63.2123,63.2402,33393.0
2022-10-06 13:20:00,68.02,68.08,68.01,68.06,173916.0,63.2402,63.296,63.2309,63.2774,173916.0
2022-10-06 13:25:00,68.06,68.07,67.98,68.04,42453.0,63.2774,63.2867,63.203,63.2588,42453.0
2022-10-06 13:30:00,68.03,68.03,67.9,67.95,37254.0,63.2495,63.2495,63.1286,63.1751,37254.0
2022-10-06 13:35:00,67.95,67.98,67.86,67.87,36763.0,63.1751,63.203,63.0914,63.1007,36763.0
2022-10-06 13:40:00,67.86,67.94,67.86,67.93,27755.0,63.0914,63.1658,63.0914,63.1565,27755.0
2022-10-06 13:45:00,67.93,67.94,67.89,67.92,41221.0,63.1565,63.1658,63.1193,63.1472,41221.0
2022-10-06 13:50:00,67.92,67.95,67.9,67.92,40773.0,63.1472,63.1751,63.1286,63.1472,40773.0
2022-10-06 13:55:00,67.92,67.94,67.9,67.9,43442.0,63.1472,63.1658,63.1286,63.1286,43442.0
2022-10-06 14:00:00,67.91,67.91,67.77,67.78,91096.0,63.1379,63.1379,63.0077,63.017,91096.0
2022-10-06 14:05:00,67.79,67.8,67.71,67.74,67154.0,63.0263,63.0356,62.952,62.9799,67154.0
2022-10-06 14:10:00,67.73,67.78,67.71,67.73,43826.0,62.9706,63.017,62.952,62.9706,43826.0
2022-10-06 14:15:00,67.73,67.73,67.62,67.64,53223.0,62.9706,62.9706,62.8683,62.8869,53223.0
2022-10-06 14:20:00,67.64,67.71,67.62,67.67,55697.0,62.8869,62.952,62.8683,62.9148,55697.0
2022-10-06 14:25:00,67.67,67.71,67.66,67.68,47991.0,62.9148,62.952,62.9055,62.9241,47991.0
2022-10-06 14:30:00,67.68,67.74,67.64,67.67,86132.0,62.9241,62.9799,62.8869,62.9148,86132.0
2022-10-06 14:35:00,67.67,67.76,67.67,67.71,103516.0,62.9148,62.9984,62.9148,62.952,103516.0
2022-10-06 14:40:00,67.7,67.74,67.66,67.66,89196.0,62.9427,62.9799,62.9055,62.9055,89196.0
2022-10-06 14:45:00,67.66,67.66,67.52,67.53,182812.0,62.9055,62.9055,62.7753,62.7846,182812.0
2022-10-06 14:50:00,67.52,67.54,67.46,67.54,128965.0,62.7753,62.7939,62.7195,62.7939,128965.0
2022-10-06 14:55:00,67.53,67.6,67.52,67.52,72863.0,62.7846,62.8497,62.7753,62.7753,72863.0
2022-10-06 15:00:00,67.52,67.53,67.42,67.49,142665.0,62.7753,62.7846,62.6823,62.7474,142665.0
2022-10-06 15:05:00,67.48,67.48,67.41,67.45,118954.0,62.7381,62.7381,62.673,62.7102,118954.0
2022-10-06 15:10:00,67.46,67.49,67.36,67.49,231198.0,62.7195,62.7474,62.6266,62.7474,231198.0
2022-10-06 15:15:00,67.49,67.53,67.42,67.5,201436.0,62.7474,62.7846,62.6823,62.7567,201436.0
2022-10-06 15:20:00,67.49,67.67,67.47,67.59,274819.0,62.7474,62.9148,62.7288,62.8404,274819.0
2022-10-06 15:25:00,67.6,67.73,67.59,67.73,123668.0,62.8497,62.9706,62.8404,62.9706,123668.0
2022-10-06 15:30:00,67.73,67.76,67.63,67.65,130844.0,62.9706,62.9984,62.8776,62.8962,130844.0
2022-10-06 15:35:00,67.64,67.65,67.55,67.59,126057.0,62.8869,62.8962,62.8032,62.8404,126057.0
2022-10-06 15:40:00,67.59,67.63,67.52,67.59,181501.0,62.8404,62.8776,62.7753,62.8404,181501.0
2022-10-06 15:45:00,67.59,67.67,67.55,67.61,416258.0,62.8404,62.9148,62.8032,62.859,416258.0
2022-10-06 15:50:00,67.6,67.63,67.51,67.62,361907.0,62.8497,62.8776,62.766,62.8683,361907.0
2022-10-06 15:55:00,67.62,67.65,67.46,67.51,806113.0,62.8683,62.8962,62.7195,62.766,806113.0
2022-10-07 09:30:00,67.38,67.46,67.18,67.28,251435.0,62.6452,62.7195,62.4592,62.5522,251435.0
2022-10-07 09:35:00,67.27,67.27,67.0,67.11,145761.0,62.5429,62.5429,62.2919,62.3941,145761.0
2022-10-07 09:40:00,67.1,67.2,66.97,66.98,189026.0,62.3848,62.4778,62.264,62.2733,189026.0
2022-10-07 09:45:00,66.98,67.04,66.92,66.95,167102.0,62.2733,62.329,62.2175,62.2454,167102.0
2022-10-07 09:50:00,66.95,67.05,66.84,66.84,142570.0,62.2454,62.3383,62.1431,62.1431,142570.0
2022-10-07 09:55:00,66.83,66.89,66.78,66.84,129423.0,62.1338,62.1896,62.0873,62.1431,129423.0
2022-10-07 10:00:00,66.84,66.86,66.75,66.8,115851.0,62.1431,62.1617,62.0594,62.1059,115851.0
2022-10-07 10:05:00,66.79,66.88,66.75,66.84,186595.0,62.0966,62.1803,62.0594,62.1431,186595.0
2022-10-07 10:10:00,66.84,66.94,66.84,66.89,269039.0,62.1431,62.2361,62.1431,62.1896,269039.0
2022-10-07 10:15:00,66.89,66.97,66.88,66.93,247046.0,62.1896,62.264,62.1803,62.2268,247046.0
2022-10-07 10:20:00,66.93,67.05,66.92,67.03,261691.0,62.2268,62.3383,62.2175,62.3197,261691.0
2022-10-07 10:25:00,67.03,67.08,66.97,66.98,249610.0,62.3197,62.3662,62.264,62.2733,249610.0
2022-10-07 10:30:00,66.98,67.02,66.93,66.98,149407.0,62.2733,62.3105,62.2268,62.2733,149407.0
2022-10-07 10:35:00,67.0,67.01,66.93,66.95,190639.0,62.2919,62.3012,62.2268,62.2454,190639.0
2022-10-07 10:40:00,66.95,67.09,66.94,67.04,160719.0,62.2454,62.3755,62.2361,62.329,160719.0
2022-10-07 10:45:00,67.05,67.11,67.03,67.04,63298.0,62.3383,62.3941,62.3197,62.329,63298.0
2022-10-07 10:50:00,67.04,67.04,66.92,67.02,123266.0,62.329,62.329,62.2175,62.3105,123266.0
2022-10-07 10:55:00,67.03,67.07,66.92,66.96,91231.0,62.3197,62.3569,62.2175,62.2547,91231.0
2022-10-07 11:00:00,66.96,67.03,66.9,67.02,70166.0,62.2547,62.3197,62.1989,62.3105,70166.0
2022-10-07 11:05:00,67.02,67.02,66.9,66.99,37871.0,62.3105,62.3105,62.1989,62.2826,37871.0
2022-10-07 11:10:00,66.98,67.08,66.98,67.06,244099.0,62.2733,62.3662,62.2733,62.3476,244099.0
2022-10-07 11:15:00,67.06,67.07,66.9,66.9,352715.0,62.3476,62.3569,62.1989,62.1989,352715.0
2022-10-07 11:20:00,66.9,66.96,66.87,66.93,97016.0,62.1989,62.2547,62.171,62.2268,97016.0
2022-10-07 11:25:00,66.93,66.97,66.9,66.97,108072.0,62.2268,62.264,62.1989,62.264,108072.0
2022-10-07 11:30:00,66.97,67.01,66.88,66.91,126742.0,62.264,62.3012,62.1803,62.2082,126742.0
2022-10-07 11:35:00,66.92,66.93,66.87,66.91,174956.0,62.2175,62.2268,62.171,62.2082,174956.0
2022-10-07 11:40:00,66.91,66.96,66.82,66.87,93977.0,62.2082,62.2547,62.1245,62.171,93977.0
2022-10-07 11:45:00,66.87,66.94,66.83,66.83,101221.0,62.171,62.2361,62.1338,62.1338,101221.0
2022-10-07 11:50:00,66.83,66.89,66.78,66.79,67008.0,62.1338,62.1896,62.0873,62.0966,67008.0
2022-10-07 11:55:00,66.79,66.86,66.77,66.83,42391.0,62.0966,62.1617,62.078,62.1338,42391.0
2022-10-07 12:00:00,66.82,66.83,66.75,66.81,69674.0,62.1245,62.1338,62.0594,62.1152,69674.0
2022-10-07 12:05:00,66.81,66.85,66.79,66.82,89917.0,62.1152,62.1524,62.0966,62.1245,89917.0
2022-10-07 12:10:00,66.83,66.87,66.77,66.77,70925.0,62.1338,62.171,62.078,62.078,70925.0
2022-10-07 12:15:00,66.76,66.81,66.72,66.73,77474.0,62.0687,62.1152,62.0315,62.0408,77474.0
2022-10-07 12:20:00,66.73,66.75,66.63,66.64,140605.0,62.0408,62.0594,61.9479,61.9572,140605.0
2022-10-07 12:25:00,66.64,66.66,66.6,66.63,254862.0,61.9572,61.9757,61.92,61.9479,254862.0
2022-10-07 12:30:00,66.63,66.7,66.59,66.69,197727.0,61.9479,62.0129,61.9107,62.0036,197727.0
2022-10-07 12:35:00,66.69,66.77,66.68,66.76,261792.0,62.0036,62.078,61.9943,62.0687,261792.0
2022-10-07 12:40:00,66.75,66.76,66.69,66.7,1270338.0,62.0594,62.0687,62.0036,62.0129,1270338.0
2022-10-07 12:45:00,66.7,66.73,66.67,66.72,92028.0,62.0129,62.0408,61.985,62.0315,92028.0
2022-10-07 12:50:00,66.71,66.71,66.65,66.67,85038.0,62.0222,62.0222,61.9665,61.985,85038.0
2022-10-07 12:55:00,66.67,66.7,66.65,66.67,94237.0,61.985,62.0129,61.9665,61.985,94237.0
2022-10-07 13:00:00,66.67,66.67,66.61,66.65,99679.0,61.985,61.985,61.9293,61.9665,99679.0
2022-10-07 13:05:00,66.65,66.68,66.62,66.65,129877.0,61.9665,61.9943,61.9386,61.9665,129877.0
2022-10-07 13:10:00,66.65,66.71,66.65,66.71,85424.0,61.9665,62.0222,61.9665,62.0222,85424.0
2022-10-07 13:15:00,66.71,66.79,66.69,66.79,45957.0,62.0222,62.0966,62.0036,62.0966,45957.0
2022-10-07 13:20:00,66.78,66.78,66.72,66.72,38654.0,62.0873,62.0873,62.0315,62.0315,38654.0
2022-10-07 13:25:00,66.72,66.78,66.7,66.74,62448.0,62.0315,62.0873,62.0129,62.0501,62448.0
2022-10-07 13:30:00,66.74,66.74,66.65,66.66,40877.0,62.0501,62.0501,61.9665,61.9757,40877.0
2022-10-07 13:35:00,66.65,66.7,66.63,66.65,66108.0,61.9665,62.0129,61.9479,61.9665,66108.0
2022-10-07 13:40:00,66.66,66.76,66.65,66.72,63165.0,61.9757,62.0687,61.9665,62.0315,63165.0
2022-10-07 13:45:00,66.72,66.72,66.66,66.67,56457.0,62.0315,62.0315,61.9757,61.985,56457.0
2022-10-07 13:50:00,66.67,66.74,66.65,66.67,138288.0,61.985,62.0501,61.9665,61.985,138288.0
2022-10-07 13:55:00,66.67,66.69,66.63,66.68,38496.0,61.985,62.0036,61.9479,61.9943,38496.0
2022-10-07 14:00:00,66.67,66.75,66.66,66.72,28505.0,61.985,62.0594,61.9757,62.0315,28505.0
2022-10-07 14:05:00,66.72,66.75,66.7,66.74,50897.0,62.0315,62.0594,62.0129,62.0501,50897.0
2022-10-07 14:10:00,66.74,66.76,66.68,66.76,78327.0,62.0501,62.0687,61.9943,62.0687,78327.0
2022-10-07 14:15:00,66.76,66.83,66.73,66.73,149903.0,62.0687,62.1338,62.0408,62.0408,149903.0
2022-10-07 14:20:00,66.73,66.76,66.66,66.67,65237.0,62.0408,62.0687,61.9757,61.985,65237.0
2022-10-07 14:25:00,66.68,66.69,66.6,66.62,59621.0,61.9943,62.0036,61.92,61.9386,59621.0
2022-10-07 14:30:00,66.61,66.62,66.55,66.6,62163.0,61.9293,61.9386,61.8735,61.92,62163.0
2022-10-07 14:35:00,66.6,66.63,66.57,66.57,44041.0,61.92,61.9479,61.8921,61.8921,44041.0
2022-10-07 14:40:00,66.57,66.6,66.51,66.53,49862.0,61.8921,61.92,61.8363,61.8549,49862.0
2022-10-07 14:45:00,66.53,66.54,66.45,66.51,77256.0,61.8549,61.8642,61.7805,61.8363,77256.0
2022-10-07 14:50:00,66.52,66.55,66.5,66.54,97978.0,61.8456,61.8735,61.827,61.8642,97978.0
2022-10-07 14:55:00,66.55,66.58,66.52,66.55,87259.0,61.8735,61.9014,61.8456,61.8735,87259.0
2022-10-07 15:00:00,66.55,66.65,66.55,66.63,250836.0,61.8735,61.9665,61.8735,61.9479,250836.0
2022-10-07 15:05:00,66.64,66.66,66.49,66.5,57343.0,61.9572,61.9757,61.8177,61.827,57343.0
2022-10-07 15:10:00,66.5,66.55,66.42,66.42,427158.0,61.827,61.8735,61.7526,61.7526,427158.0
2022-10-07 15:15:00,66.42,66.43,66.36,66.39,97950.0,61.7526,61.7619,61.6968,61.7247,97950.0
2022-10-07 15:20:00,66.38,66.39,66.33,66.37,186089.0,61.7154,61.7247,61.6689,61.7061,186089.0
2022-10-07 15:25:00,66.37,66.37,66.25,66.29,252058.0,61.7061,61.7061,61.5946,61.6317,252058.0
2022-10-07 15:30:00,66.29,66.29,66.24,66.27,138332.0,61.6317,61.6317,61.5853,61.6132,138332.0
2022-10-07 15:35:00,66.27,66.45,66.24,66.45,189005.0,61.6132,61.7805,61.5853,61.7805,189005.0
2022-10-07 15:40:00,66.45,66.56,66.42,66.51,302211.0,61.7805,61.8828,61.7526,61.8363,302211.0
2022-10-07 15:45:00,66.5,66.52,66.41,66.42,168827.0,61.827,61.8456,61.7433,61.7526,168827.0
2022-10-07 15:50:00,66.43,66.6,66.43,66.49,786106.0,61.7619,61.92,61.7619,61.8177,786106.0
2022-10-07 15:55:00,66.48,66.56,66.42,66.51,867906.0,61.8084,61.8828,61.7526,61.8363,867906.0
2022-10-10 09:30:00,66.62,66.92,66.62,66.81,455530.0,61.9386,62.2175,61.9386,62.1152,455530.0
2022-10-10 09:35:00,66.8,66.9,66.8,66.83,91199.0,62.1059,62.1989,62.1059,62.1338,91199.0
2022-10-10 09:40:00,66.82,66.95,66.74,66.83,187089.0,62.1245,62.2454,62.0501,62.1338,187089.0
2022-10-10 09:45:00,66.83,66.95,66.83,66.87,520028.0,62.1338,62.2454,62.1338,62.171,520028.0
2022-10-10 09:50:00,66.87,66.95,66.7,66.71,401729.0,62.171,62.2454,62.0129,62.0222,401729.0
2022-10-10 09:55:00,66.71,66.8,66.7,66.76,256867.0,62.0222,62.1059,62.0129,62.0687,256867.0
2022-10-10 10:00:00,66.76,66.78,66.67,66.71,224018.0,62.0687,62.0873,61.985,62.0222,224018.0
2022-10-10 10:05:00,66.71,66.72,66.57,66.6,189831.0,62.0222,62.0315,61.8921,61.92,189831.0
2022-10-10 10:10:00,66.6,66.71,66.6,66.64,125838.0,61.92,62.0222,61.92,61.9572,125838.0
2022-10-10 10:15:00,66.65,66.69,66.59,66.64,130704.0,61.9665,62.0036,61.9107,61.9572,130704.0
2022-10-10 10:20:00,66.65,66.77,66.64,66.76,80263.0,61.9665,62.078,61.9572,62.0687,80263.0
2022-10-10 10:25:00,66.76,66.95,66.73,66.94,148918.0,62.0687,62.2454,62.0408,62.2361,148918.0
2022-10-10 10:30:00,66.93,67.02,66.83,66.89,561609.0,62.2268,62.3105,62.1338,62.1896,561609.0
2022-10-10 10:35:00,66.88,66.9,66.68,66.7,230049.0,62.1803,62.1989,61.9943,62.0129,230049.0
2022-10-10 10:40:00,66.71,66.75,66.67,66.74,100615.0,62.0222,62.0594,61.985,62.0501,100615.0
2022-10-10 10:45:00,66.75,66.83,66.74,66.78,68576.0,62.0594,62.1338,62.0501,62.0873,68576.0
2022-10-10 10:50:00,66.77,66.86,66.76,66.85,118305.0,62.078,62.1617,62.0687,62.1524,118305.0
2022-10-10 10:55:00,66.84,66.91,66.83,66.88,109154.0,62.1431,62.2082,62.1338,62.1803,109154.0
2022-10-10 11:00:00,66.87,66.87,66.69,66.69,243618.0,62.171,62.171,62.0036,62.0036,243618.0
2022-10-10 11:05:00,66.69,66.71,66.61,66.61,49033.0,62.0036,62.0222,61.9293,61.9293,49033.0
2022-10-10 11:10:00,66.61,66.7,66.59,66.66,49924.0,61.9293,62.0129,61.9107,61.9757,49924.0
2022-10-10 11:15:00,66.66,66.7,66.54,66.55,459041.0,61.9757,62.0129,61.8642,61.8735,459041.0
2022-10-10 11:20:00,66.54,66.69,66.52,66.68,92075.0,61.8642,62.0036,61.8456,61.9943,92075.0
2022-10-10 11:25:00,66.68,66.68,66.6,66.63,120602.0,61.9943,61.9943,61.92,61.9479,120602.0
2022-10-10 11:30:00,66.64,66.67,66.59,66.64,64738.0,61.9572,61.985,61.9107,61.9572,64738.0
2022-10-10 11:35:00,66.63,66.64,66.52,66.53,54507.0,61.9479,61.9572,61.8456,61.8549,54507.0
2022-10-10 11:40:00,66.53,66.58,66.49,66.56,125772.0,61.8549,61.9014,61.8177,61.8828,125772.0
2022-10-10 11:45:00,66.56,66.62,66.55,66.61,81405.0,61.8828,61.9386,61.8735,61.9293,81405.0
2022-10-10 11:50:00,66.61,66.72,66.6,66.71,121336.0,61.9293,62.0315,61.92,62.0222,121336.0
2022-10-10 11:55:00,66.71,66.77,66.67,66.67,185414.0,62.0222,62.078,61.985,61.985,185414.0
2022-10-10 12:00:00,66.66,66.67,66.6,66.61,37096.0,61.9757,61.985,61.92,61.9293,37096.0
2022-10-10 12:05:00,66.61,66.65,66.55,66.56,56006.0,61.9293,61.9665,61.8735,61.8828,56006.0
2022-10-10 12:10:00,66.56,66.58,66.52,66.56,23830.0,61.8828,61.9014,61.8456,61.8828,23830.0
2022-10-10 12:15:00,66.56,66.59,66.52,66.52,40060.0,61.8828,61.9107,61.8456,61.8456,40060.0
2022-10-10 12:20:00,66.52,66.54,66.44,66.48,48969.0,61.8456,61.8642,61.7712,61.8084,48969.0
2022-10-10 12:25:00,66.48,66.52,66.41,66.44,40453.0,61.8084,61.8456,61.7433,61.7712,40453.0
2022-10-10 12:30:00,66.44,66.47,66.39,66.4,35419.0,61.7712,61.7991,61.7247,61.734,35419.0
2022-10-10 12:35:00,66.41,66.43,66.38,66.43,59745.0,61.7433,61.7619,61.7154,61.7619,59745.0
2022-10-10 12:40:00,66.44,66.47,66.41,66.43,55616.0,61.7712,61.7991,61.7433,61.7619,55616.0
2022-10-10 12:45:00,66.43,66.47,66.38,66.39,76331.0,61.7619,61.7991,61.7154,61.7247,76331.0
2022-10-10 12:50:00,66.4,66.4,66.28,66.29,51000.0,61.734,61.734,61.6225,61.6317,51000.0
2022-10-10 12:55:00,66.29,66.31,66.22,66.26,35372.0,61.6317,61.6503,61.5667,61.6039,35372.0
2022-10-10 13:00:00,66.25,66.27,66.17,66.19,56228.0,61.5946,61.6132,61.5202,61.5388,56228.0
2022-10-10 13:05:00,66.19,66.23,66.18,66.22,60858.0,61.5388,61.576,61.5295,61.5667,60858.0
2022-10-10 13:10:00,66.21,66.37,66.17,66.33,248038.0,61.5574,61.7061,61.5202,61.6689,248038.0
2022-10-10 13:15:00,66.33,66.36,66.25,66.29,39860.0,61.6689,61.6968,61.5946,61.6317,39860.0
2022-10-10 13:20:00,66.29,66.38,66.29,66.32,80724.0,61.6317,61.7154,61.6317,61.6596,80724.0
2022-10-10 13:25:00,66.32,66.37,66.3,66.36,71888.0,61.6596,61.7061,61.641,61.6968,71888.0
2022-10-10 13:30:00,66.36,66.47,66.35,66.44,73542.0,61.6968,61.7991,61.6875,61.7712,73542.0
2022-10-10 13:35:00,66.44,66.49,66.44,66.46,47227.0,61.7712,61.8177,61.7712,61.7898,47227.0
2022-10-10 13:40:00,66.47,66.48,66.43,66.43,29851.0,61.7991,61.8084,61.7619,61.7619,29851.0
2022-10-10 13:45:00,66.43,66.76,66.43,66.71,113575.0,61.7619,62.0687,61.7619,62.0222,113575.0
2022-10-10 13:50:00,66.7,66.79,66.68,66.77,99824.0,62.0129,62.0966,61.9943,62.078,99824.0
2022-10-10 13:55:00,66.78,66.78,66.69,66.7,159727.0,62.0873,62.0873,62.0036,62.0129,159727.0
2022-10-10 14:00:00,66.7,66.71,66.67,66.69,119147.0,62.0129,62.0222,61.985,62.0036,119147.0
2022-10-10 14:05:00,66.68,66.71,66.62,66.71,71156.0,61.9943,62.0222,61.9386,62.0222,71156.0
2022-10-10 14:10:00,66.7,66.73,66.67,66.68,101130.0,62.0129,62.0408,61.985,61.9943,101130.0
2022-10-10 14:15:00,66.68,66.7,66.63,66.68,61974.0,61.9943,62.0129,61.9479,61.9943,61974.0
2022-10-10 14:20:00,66.69,66.72,66.62,66.69,130850.0,62.0036,62.0315,61.9386,62.0036,130850.0
2022-10-10 14:25:00,66.69,66.78,66.68,66.78,42289.0,62.0036,62.0873,61.9943,62.0873,42289.0
2022-10-10 14:30:00,66.77,66.91,66.75,66.89,107595.0,62.078,62.2082,62.0594,62.1896,107595.0
2022-10-10 14:35:00,66.88,66.95,66.88,66.94,120962.0,62.1803,62.2454,62.1803,62.2361,120962.0
2022-10-10 14:40:00,66.94,66.96,66.86,66.86,88713.0,62.2361,62.2547,62.1617,62.1617,88713.0
2022-10-10 14:45:00,66.86,66.87,66.77,66.79,65274.0,62.1617,62.171,62.078,62.0966,65274.0
2022-10-10 14:50:00,66.79,66.87,66.79,66.84,50014.0,62.0966,62.171,62.0966,62.1431,50014.0
2022-10-10 14:55:00,66.85,66.85,66.75,66.78,61389.0,62.1524,62.1524,62.0594,62.0873,61389.0
2022-10-10 15:00:00,66.78,66.85,66.71,66.74,178041.0,62.0873,62.1524,62.0222,62.0501,178041.0
2022-10-10 15:05:00,66.74,66.79,66.7,66.79,64442.0,62.0501,62.0966,62.0129,62.0966,64442.0
2022-10-10 15:10:00,66.79,66.84,66.75,66.82,114405.0,62.0966,62.1431,62.0594,62.1245,114405.0
2022-10-10 15:15:00,66.82,66.9,66.81,66.9,112463.0,62.1245,62.1989,62.1152,62.1989,112463.0
2022-10-10 15:20:00,66.91,66.97,66.84,66.91,174409.0,62.2082,62.264,62.1431,62.2082,174409.0
2022-10-10 15:25:00,66.91,66.91,66.75,66.77,161484.0,62.2082,62.2082,62.0594,62.078,161484.0
2022-10-10 15:30:00,66.78,66.85,66.74,66.82,90619.0,62.0873,62.1524,62.0501,62.1245,90619.0
2022-10-10 15:35:00,66.82,66.89,66.75,66.86,127384.0,62.1245,62.1896,62.0594,62.1617,127384.0
2022-10-10 15:40:00,66.86,66.89,66.77,66.8,191546.0,62.1617,62.1896,62.078,62.1059,191546.0
2022-10-10 15:45:00,66.8,66.88,66.77,66.83,388413.0,62.1059,62.1803,62.078,62.1338,388413.0
2022-10-10 15:50:00,66.83,66.89,66.74,66.85,304269.0,62.1338,62.1896,62.0501,62.1524,304269.0
2022-10-10 15:55:00,66.85,66.85,66.73,66.73,457554.0,62.1524,62.1524,62.0408,62.0408,457554.0
2022-10-11 09:30:00,66.78,66.9,66.7,66.76,195663.0,62.0873,62.1989,62.0129,62.0687,195663.0
2022-10-11 09:35:00,66.75,66.89,66.67,66.84,130933.0,62.0594,62.1896,61.985,62.1431,130933.0
2022-10-11 09:40:00,66.86,67.03,66.85,66.96,136303.0,62.1617,62.3197,62.1524,62.2547,136303.0
2022-10-11 09:45:00,66.96,67.11,66.9,67.0,279966.0,62.2547,62.3941,62.1989,62.2919,279966.0
2022-10-11 09:50:00,67.0,67.01,66.89,66.93,155185.0,62.2919,62.3012,62.1896,62.2268,155185.0
2022-10-11 09:55:00,66.94,67.05,66.93,67.04,139371.0,62.2361,62.3383,62.2268,62.329,139371.0
2022-10-11 10:00:00,67.04,67.1,66.97,67.1,204246.0,62.329,62.3848,62.264,62.3848,204246.0
2022-10-11 10:05:00,67.1,67.13,67.05,67.07,217749.0,62.3848,62.4127,62.3383,62.3569,217749.0
2022-10-11 10:10:00,67.08,67.17,67.02,67.15,218320.0,62.3662,62.4499,62.3105,62.4313,218320.0
2022-10-11 10:15:00,67.15,67.3,67.12,67.27,170083.0,62.4313,62.5708,62.4034,62.5429,170083.0
2022-10-11 10:20:00,67.26,67.28,67.15,67.15,91794.0,62.5336,62.5522,62.4313,62.4313,91794.0
2022-10-11 10:25:00,67.15,67.2,67.1,67.12,73137.0,62.4313,62.4778,62.3848,62.4034,73137.0
2022-10-11 10:30:00,67.13,67.21,67.11,67.14,104886.0,62.4127,62.4871,62.3941,62.422,104886.0
2022-10-11 10:35:00,67.15,67.29,67.13,67.28,117417.0,62.4313,62.5615,62.4127,62.5522,117417.0
2022-10-11 10:40:00,67.29,67.42,67.29,67.41,150386.0,62.5615,62.6823,62.5615,62.673,150386.0
2022-10-11 10:45:00,67.42,67.44,67.3,67.35,94209.0,62.6823,62.7009,62.5708,62.6173,94209.0
2022-10-11 10:50:00,67.36,67.49,67.35,67.46,94461.0,62.6266,62.7474,62.6173,62.7195,94461.0
2022-10-11 10:55:00,67.45,67.52,67.38,67.38,127858.0,62.7102,62.7753,62.6452,62.6452,127858.0
2022-10-11 11:00:00,67.39,67.68,67.38,67.62,167252.0,62.6544,62.9241,62.6452,62.8683,167252.0
2022-10-11 11:05:00,67.61,67.63,67.51,67.58,71244.0,62.859,62.8776,62.766,62.8311,71244.0
2022-10-11 11:10:00,67.59,67.61,67.48,67.55,70693.0,62.8404,62.859,62.7381,62.8032,70693.0
2022-10-11 11:15:00,67.54,67.64,67.52,67.57,110386.0,62.7939,62.8869,62.7753,62.8218,110386.0
2022-10-11 11:20:00,67.57,67.59,67.51,67.55,70569.0,62.8218,62.8404,62.766,62.8032,70569.0
2022-10-11 11:25:00,67.56,67.58,67.47,67.53,67376.0,62.8125,62.8311,62.7288,62.7846,67376.0
2022-10-11 11:30:00,67.53,67.58,67.5,67.52,98507.0,62.7846,62.8311,62.7567,62.7753,98507.0
2022-10-11 11:35:00,67.51,67.55,67.47,67.53,86500.0,62.766,62.8032,62.7288,62.7846,86500.0
2022-10-11 11:40:00,67.54,67.7,67.5,67.7,66817.0,62.7939,62.9427,62.7567,62.9427,66817.0
2022-10-11 11:45:00,67.71,67.77,67.66,67.72,136990.0,62.952,63.0077,62.9055,62.9613,136990.0
2022-10-11 11:50:00,67.71,67.75,67.68,67.68,60241.0,62.952,62.9892,62.9241,62.9241,60241.0
2022-10-11 11:55:00,67.69,67.72,67.65,67.69,258731.0,62.9334,62.9613,62.8962,62.9334,258731.0
2022-10-11 12:00:00,67.7,67.71,67.62,67.64,43268.0,62.9427,62.952,62.8683,62.8869,43268.0
2022-10-11 12:05:00,67.64,67.66,67.58,67.64,88692.0,62.8869,62.9055,62.8311,62.8869,88692.0
2022-10-11 12:10:00,67.64,67.7,67.63,67.69,40225.0,62.8869,62.9427,62.8776,62.9334,40225.0
2022-10-11 12:15:00,67.68,67.77,67.66,67.76,88624.0,62.9241,63.0077,62.9055,62.9984,88624.0
2022-10-11 12:20:00,67.75,67.84,67.74,67.76,108008.0,62.9892,63.0728,62.9799,62.9984,108008.0
2022-10-11 12:25:00,67.76,67.77,67.7,67.71,70428.0,62.9984,63.0077,62.9427,62.952,70428.0
2022-10-11 12:30:00,67.72,67.79,67.71,67.79,46976.0,62.9613,63.0263,62.952,63.0263,46976.0
2022-10-11 12:35:00,67.8,67.8,67.74,67.78,56772.0,63.0356,63.0356,62.9799,63.017,56772.0
2022-10-11 12:40:00,67.78,67.88,67.76,67.86,141015.0,63.017,63.11,62.9984,63.0914,141015.0
2022-10-11 12:45:00,67.86,67.9,67.82,67.87,127313.0,63.0914,63.1286,63.0542,63.1007,127313.0
2022-10-11 12:50:00,67.87,67.87,67.78,67.81,116114.0,63.1007,63.1007,63.017,63.0449,116114.0
2022-10-11 12:55:00,67.81,67.84,67.79,67.81,44668.0,63.0449,63.0728,63.0263,63.0449,44668.0
2022-10-11 13:00:00,67.81,67.87,67.79,67.8,68227.0,63.0449,63.1007,63.0263,63.0356,68227.0
2022-10-11 13:05:00,67.8,67.81,67.73,67.79,110759.0,63.0356,63.0449,62.9706,63.0263,110759.0
2022-10-11 13:10:00,67.79,67.82,67.73,67.74,93914.0,63.0263,63.0542,62.9706,62.9799,93914.0
2022-10-11 13:15:00,67.74,67.79,67.68,67.76,147062.0,62.9799,63.0263,62.9241,62.9984,147062.0
2022-10-11 13:20:00,67.76,67.81,67.74,67.81,100017.0,62.9984,63.0449,62.9799,63.0449,100017.0
2022-10-11 13:25:00,67.81,67.82,67.67,67.7,143839.0,63.0449,63.0542,62.9148,62.9427,143839.0
2022-10-11 13:30:00,67.7,67.77,67.65,67.76,67763.0,62.9427,63.0077,62.8962,62.9984,67763.0
2022-10-11 13:35:00,67.77,67.79,67.72,67.76,38732.0,63.0077,63.0263,62.9613,62.9984,38732.0
2022-10-11 13:40:00,67.76,67.81,67.75,67.78,39345.0,62.9984,63.0449,62.9892,63.017,39345.0
2022-10-11 13:45:00,67.79,67.88,67.78,67.78,35804.0,63.0263,63.11,63.017,63.017,35804.0
2022-10-11 13:50:00,67.78,67.85,67.76,67.83,42523.0,63.017,63.0821,62.9984,63.0635,42523.0
2022-10-11 13:55:00,67.83,67.86,67.81,67.86,58026.0,63.0635,63.0914,63.0449,63.0914,58026.0
2022-10-11 14:00:00,67.86,67.88,67.82,67.86,24893.0,63.0914,63.11,63.0542,63.0914,24893.0
2022-10-11 14:05:00,67.86,67.87,67.73,67.77,50665.0,63.0914,63.1007,62.9706,63.0077,50665.0
2022-10-11 14:10:00,67.78,67.78,67.7,67.78,34640.0,63.017,63.017,62.9427,63.017,34640.0
2022-10-11 14:15:00,67.78,67.81,67.76,67.76,51874.0,63.017,63.0449,62.9984,62.9984,51874.0
2022-10-11 14:20:00,67.76,67.84,67.75,67.84,58768.0,62.9984,63.0728,62.9892,63.0728,58768.0
2022-10-11 14:25:00,67.84,67.87,67.76,67.82,61583.0,63.0728,63.1007,62.9984,63.0542,61583.0
2022-10-11 14:30:00,67.82,67.87,67.81,67.85,87957.0,63.0542,63.1007,63.0449,63.0821,87957.0
2022-10-11 14:35:00,67.84,67.84,67.77,67.8,80588.0,63.0728,63.0728,63.0077,63.0356,80588.0
2022-10-11 14:40:00,67.8,67.84,67.66,67.67,107659.0,63.0356,63.0728,62.9055,62.9148,107659.0
2022-10-11 14:45:00,67.66,67.67,67.53,67.56,172041.0,62.9055,62.9148,62.7846,62.8125,172041.0
2022-10-11 14:50:00,67.55,67.57,67.39,67.4,116664.0,62.8032,62.8218,62.6544,62.6637,116664.0
2022-10-11 14:55:00,67.39,67.41,67.26,67.28,116896.0,62.6544,62.673,62.5336,62.5522,116896.0
2022-10-11 15:00:00,67.27,67.3,67.14,67.2,124741.0,62.5429,62.5708,62.422,62.4778,124741.0
2022-10-11 15:05:00,67.2,67.26,67.16,67.19,70471.0,62.4778,62.5336,62.4406,62.4685,70471.0
2022-10-11 15:10:00,67.19,67.22,67.12,67.19,216152.0,62.4685,62.4964,62.4034,62.4685,216152.0
2022-10-11 15:15:00,67.2,67.3,67.09,67.29,326674.0,62.4778,62.5708,62.3755,62.5615,326674.0
2022-10-11 15:20:00,67.29,67.38,67.29,67.33,155212.0,62.5615,62.6452,62.5615,62.5987,155212.0
2022-10-11 15:25:00,67.33,67.35,67.19,67.29,153369.0,62.5987,62.6173,62.4685,62.5615,153369.0
2022-10-11 15:30:00,67.29,67.35,67.22,67.29,121089.0,62.5615,62.6173,62.4964,62.5615,121089.0
2022-10-11 15:35:00,67.29,67.44,67.28,67.43,191816.0,62.5615,62.7009,62.5522,62.6916,191816.0
2022-10-11 15:40:00,67.42,67.42,67.29,67.39,296095.0,62.6823,62.6823,62.5615,62.6544,296095.0
2022-10-11 15:45:00,67.4,67.41,67.32,67.39,235317.0,62.6637,62.673,62.5894,62.6544,235317.0
2022-10-11 15:50:00,67.38,67.38,67.22,67.31,395754.0,62.6452,62.6452,62.4964,62.5801,395754.0
2022-10-11 15:55:00,67.31,67.37,67.24,67.31,440198.0,62.5801,62.6359,62.515,62.5801,440198.0
2022-10-12 09:30:00,67.9,67.95,67.71,67.77,301711.0,63.1286,63.1751,62.952,63.0077,301711.0
2022-10-12 09:35:00,67.77,68.12,67.77,68.03,266791.0,63.0077,63.3332,63.0077,63.2495,266791.0
2022-10-12 09:40:00,68.03,68.27,67.99,68.2,210571.0,63.2495,63.4726,63.2123,63.4075,210571.0
2022-10-12 09:45:00,68.2,68.29,68.14,68.15,215390.0,63.4075,63.4912,63.3517,63.361,215390.0
2022-10-12 09:50:00,68.14,68.15,68.01,68.04,134466.0,63.3517,63.361,63.2309,63.2588,134466.0
2022-10-12 09:55:00,68.05,68.19,68.04,68.14,112153.0,63.2681,63.3982,63.2588,63.3517,112153.0
2022-10-12 10:00:00,68.15,68.21,68.09,68.15,203021.0,63.361,63.4168,63.3053,63.361,203021.0
2022-10-12 10:05:00,68.15,68.23,68.1,68.22,192269.0,63.361,63.4354,63.3146,63.4261,192269.0
2022-10-12 10:10:00,68.21,68.31,68.2,68.26,134644.0,63.4168,63.5098,63.4075,63.4633,134644.0
2022-10-12 10:15:00,68.25,68.34,68.22,68.32,177413.0,63.454,63.5377,63.4261,63.5191,177413.0
2022-10-12 10:20:00,68.31,68.32,68.15,68.24,199805.0,63.5098,63.5191,63.361,63.4447,199805.0
2022-10-12 10:25:00,68.24,68.35,68.2,68.31,174125.0,63.4447,63.547,63.4075,63.5098,174125.0
2022-10-12 10:30:00,68.31,68.42,68.28,68.31,209066.0,63.5098,63.6121,63.4819,63.5098,209066.0
2022-10-12 10:35:00,68.32,68.32,68.19,68.2,235850.0,63.5191,63.5191,63.3982,63.4075,235850.0
2022-10-12 10:40:00,68.19,68.32,68.17,68.24,187508.0,63.3982,63.5191,63.3796,63.4447,187508.0
2022-10-12 10:45:00,68.24,68.31,68.18,68.3,134641.0,63.4447,63.5098,63.3889,63.5005,134641.0
2022-10-12 10:50:00,68.3,68.35,68.26,68.32,105988.0,63.5005,63.547,63.4633,63.5191,105988.0
2022-10-12 10:55:00,68.32,68.35,68.19,68.2,112176.0,63.5191,63.547,63.3982,63.4075,112176.0
2022-10-12 11:00:00,68.21,68.29,68.2,68.25,149663.0,63.4168,63.4912,63.4075,63.454,149663.0
2022-10-12 11:05:00,68.25,68.3,68.23,68.27,90009.0,63.454,63.5005,63.4354,63.4726,90009.0
2022-10-12 11:10:00,68.26,68.35,68.25,68.33,74847.0,63.4633,63.547,63.454,63.5284,74847.0
2022-10-12 11:15:00,68.34,68.34,68.27,68.31,68428.0,63.5377,63.5377,63.4726,63.5098,68428.0
2022-10-12 11:20:00,68.3,68.31,68.2,68.24,107916.0,63.5005,63.5098,63.4075,63.4447,107916.0
2022-10-12 11:25:00,68.25,68.29,68.23,68.25,118328.0,63.454,63.4912,63.4354,63.454,118328.0
2022-10-12 11:30:00,68.26,68.29,68.17,68.19,59486.0,63.4633,63.4912,63.3796,63.3982,59486.0
2022-10-12 11:35:00,68.18,68.27,68.16,68.17,63335.0,63.3889,63.4726,63.3703,63.3796,63335.0
2022-10-12 11:40:00,68.18,68.26,68.14,68.2,112715.0,63.3889,63.4633,63.3517,63.4075,112715.0
2022-10-12 11:45:00,68.2,68.22,68.15,68.17,62890.0,63.4075,63.4261,63.361,63.3796,62890.0
2022-10-12 11:50:00,68.17,68.21,68.12,68.19,47746.0,63.3796,63.4168,63.3332,63.3982,47746.0
2022-10-12 11:55:00,68.19,68.21,68.14,68.18,35577.0,63.3982,63.4168,63.3517,63.3889,35577.0
2022-10-12 12:00:00,68.18,68.22,68.13,68.16,42695.0,63.3889,63.4261,63.3424,63.3703,42695.0
2022-10-12 12:05:00,68.15,68.3,68.13,68.14,39240.0,63.361,63.5005,63.3424,63.3517,39240.0
2022-10-12 12:10:00,68.14,68.16,68.08,68.1,69283.0,63.3517,63.3703,63.296,63.3146,69283.0
2022-10-12 12:15:00,68.09,68.17,68.09,68.16,32754.0,63.3053,63.3796,63.3053,63.3703,32754.0
2022-10-12 12:20:00,68.17,68.19,68.11,68.12,33523.0,63.3796,63.3982,63.3239,63.3332,33523.0
2022-10-12 12:25:00,68.11,68.15,68.08,68.11,26581.0,63.3239,63.361,63.296,63.3239,26581.0
2022-10-12 12:30:00,68.12,68.12,68.06,68.11,32986.0,63.3332,63.3332,63.2774,63.3239,32986.0
2022-10-12 12:35:00,68.1,68.12,68.0,68.01,63144.0,63.3146,63.3332,63.2216,63.2309,63144.0
2022-10-12 12:40:00,68.01,68.01,67.95,67.97,45566.0,63.2309,63.2309,63.1751,63.1937,45566.0
2022-10-12 12:45:00,67.96,68.02,67.94,67.96,61972.0,63.1844,63.2402,63.1658,63.1844,61972.0
2022-10-12 12:50:00,67.97,68.02,67.95,67.95,21042.0,63.1937,63.2402,63.1751,63.1751,21042.0
2022-10-12 12:55:00,67.97,68.0,67.91,67.98,33352.0,63.1937,63.2216,63.1379,63.203,33352.0
2022-10-12 13:00:00,67.99,68.02,67.92,67.93,36262.0,63.2123,63.2402,63.1472,63.1565,36262.0
2022-10-12 13:05:00,67.94,67.98,67.91,67.96,39451.0,63.1658,63.203,63.1379,63.1844,39451.0
2022-10-12 13:10:00,67.97,67.99,67.94,67.99,24746.0,63.1937,63.2123,63.1658,63.2123,24746.0
2022-10-12 13:15:00,68.0,68.0,67.93,67.94,50230.0,63.2216,63.2216,63.1565,63.1658,50230.0
2022-10-12 13:20:00,67.93,67.94,67.87,67.88,37956.0,63.1565,63.1658,63.1007,63.11,37956.0
2022-10-12 13:25:00,67.88,67.91,67.85,67.91,24325.0,63.11,63.1379,63.0821,63.1379,24325.0
2022-10-12 13:30:00,67.9,67.91,67.78,67.83,78314.0,63.1286,63.1379,63.017,63.0635,78314.0
2022-10-12 13:35:00,67.83,67.83,67.74,67.78,180867.0,63.0635,63.0635,62.9799,63.017,180867.0
2022-10-12 13:40:00,67.78,67.79,67.75,67.78,80482.0,63.017,63.0263,62.9892,63.017,80482.0
2022-10-12 13:45:00,67.78,67.79,67.73,67.75,36171.0,63.017,63.0263,62.9706,62.9892,36171.0
2022-10-12 13:50:00,67.75,67.77,67.71,67.75,30869.0,62.9892,63.0077,62.952,62.9892,30869.0
2022-10-12 13:55:00,67.75,67.84,67.74,67.82,50272.0,62.9892,63.0728,62.9799,63.0542,50272.0
2022-10-12 14:00:00,67.82,67.93,67.71,67.74,252099.0,63.0542,63.1565,62.952,62.9799,252099.0
2022-10-12 14:05:00,67.74,67.93,67.72,67.86,113679.0,62.9799,63.1565,62.9613,63.0914,113679.0
2022-10-12 14:10:00,67.85,68.03,67.81,68.0,239375.0,63.0821,63.2495,63.0449,63.2216,239375.0
2022-10-12 14:15:00,68.0,68.01,67.89,67.95,76268.0,63.2216,63.2309,63.1193,63.1751,76268.0
2022-10-12 14:20:00,67.95,67.97,67.89,67.94,53398.0,63.1751,63.1937,63.1193,63.1658,53398.0
2022-10-12 14:25:00,67.94,68.06,67.92,68.05,107865.0,63.1658,63.2774,63.1472,63.2681,107865.0
2022-10-12 14:30:00,68.05,68.1,67.92,67.99,91015.0,63.2681,63.3146,63.1472,63.2123,91015.0
2022-10-12 14:35:00,67.98,68.02,67.91,67.93,251955.0,63.203,63.2402,63.1379,63.1565,251955.0
2022-10-12 14:40:00,67.93,67.94,67.86,67.88,69263.0,63.1565,63.1658,63.0914,63.11,69263.0
2022-10-12 14:45:00,67.87,67.9,67.78,67.8,176579.0,63.1007,63.1286,63.017,63.0356,176579.0
2022-10-12 14:50:00,67.79,67.8,67.75,67.8,93666.0,63.0263,63.0356,62.9892,63.0356,93666.0
2022-10-12 14:55:00,67.79,67.85,67.78,67.83,65829.0,63.0263,63.0821,63.017,63.0635,65829.0
2022-10-12 15:00:00,67.82,67.86,67.75,67.77,81867.0,63.0542,63.0914,62.9892,63.0077,81867.0
2022-10-12 15:05:00,67.79,67.85,67.77,67.8,50578.0,63.0263,63.0821,63.0077,63.0356,50578.0
2022-10-12 15:10:00,67.81,67.85,67.8,67.81,86875.0,63.0449,63.0821,63.0356,63.0449,86875.0
2022-10-12 15:15:00,67.81,67.83,67.72,67.8,105661.0,63.0449,63.0635,62.9613,63.0356,105661.0
2022-10-12 15:20:00,67.81,67.82,67.74,67.75,109261.0,63.0449,63.0542,62.9799,62.9892,109261.0
2022-10-12 15:25:00,67.75,67.77,67.7,67.71,64114.0,62.9892,63.0077,62.9427,62.952,64114.0
2022-10-12 15:30:00,67.7,67.82,67.7,67.82,86731.0,62.9427,63.0542,62.9427,63.0542,86731.0
2022-10-12 15:35:00,67.83,67.86,67.77,67.79,72465.0,63.0635,63.0914,63.0077,63.0263,72465.0
2022-10-12 15:40:00,67.78,67.85,67.76,67.84,249790.0,63.017,63.0821,62.9984,63.0728,249790.0
2022-10-12 15:45:00,67.84,67.87,67.78,67.8,224319.0,63.0728,63.1007,63.017,63.0356,224319.0
2022-10-12 15:50:00,67.79,67.81,67.71,67.73,637180.0,63.0263,63.0449,62.952,62.9706,637180.0
2022-10-12 15:55:00,67.74,67.76,67.64,67.65,475163.0,62.9799,62.9984,62.8869,62.8962,475163.0
2022-10-13 09:30:00,67.0,67.17,66.69,67.17,409905.0,62.2919,62.4499,62.0036,62.4499,409905.0
2022-10-13 09:35:00,67.17,67.17,66.84,66.94,255330.0,62.4499,62.4499,62.1431,62.2361,255330.0
2022-10-13 09:40:00,66.95,67.11,66.91,66.98,341741.0,62.2454,62.3941,62.2082,62.2733,341741.0
2022-10-13 09:45:00,66.99,67.16,66.96,67.16,363439.0,62.2826,62.4406,62.2547,62.4406,363439.0
2022-10-13 09:50:00,67.16,67.37,67.09,67.25,232523.0,62.4406,62.6359,62.3755,62.5243,232523.0
2022-10-13 09:55:00,67.24,67.26,67.05,67.15,168343.0,62.515,62.5336,62.3383,62.4313,168343.0
2022-10-13 10:00:00,67.15,67.35,67.1,67.34,155601.0,62.4313,62.6173,62.3848,62.608,155601.0
2022-10-13 10:05:00,67.36,67.52,67.23,67.26,141409.0,62.6266,62.7753,62.5057,62.5336,141409.0
2022-10-13 10:10:00,67.24,67.25,67.13,67.25,287845.0,62.515,62.5243,62.4127,62.5243,287845.0
2022-10-13 10:15:00,67.23,67.24,67.02,67.02,162270.0,62.5057,62.515,62.3105,62.3105,162270.0
2022-10-13 10:20:00,67.01,67.06,66.95,66.95,112879.0,62.3012,62.3476,62.2454,62.2454,112879.0
2022-10-13 10:25:00,66.96,67.02,66.89,66.93,140016.0,62.2547,62.3105,62.1896,62.2268,140016.0
2022-10-13 10:30:00,66.92,67.11,66.91,67.04,249265.0,62.2175,62.3941,62.2082,62.329,249265.0
2022-10-13 10:35:00,67.04,67.1,66.97,67.04,101190.0,62.329,62.3848,62.264,62.329,101190.0
2022-10-13 10:40:00,67.03,67.15,67.0,67.03,127103.0,62.3197,62.4313,62.2919,62.3197,127103.0
2022-10-13 10:45:00,67.03,67.12,66.98,66.98,245767.0,62.3197,62.4034,62.2733,62.2733,245767.0
2022-10-13 10:50:00,66.98,67.0,66.86,66.93,130745.0,62.2733,62.2919,62.1617,62.2268,130745.0
2022-10-13 10:55:00,66.91,66.99,66.83,66.84,210451.0,62.2082,62.2826,62.1338,62.1431,210451.0
2022-10-13 11:00:00,66.83,66.87,66.76,66.83,203458.0,62.1338,62.171,62.0687,62.1338,203458.0
2022-10-13 11:05:00,66.81,67.08,66.8,67.03,333581.0,62.1152,62.3662,62.1059,62.3197,333581.0
2022-10-13 11:10:00,67.03,67.05,66.94,67.04,158055.0,62.3197,62.3383,62.2361,62.329,158055.0
2022-10-13 11:15:00,67.04,67.55,66.96,67.37,622006.0,62.329,62.8032,62.2547,62.6359,622006.0
2022-10-13 11:20:00,67.38,67.92,67.36,67.69,488950.0,62.6452,63.1472,62.6266,62.9334,488950.0
2022-10-13 11:25:00,67.69,67.91,67.6,67.9,191583.0,62.9334,63.1379,62.8497,63.1286,191583.0
2022-10-13 11:30:00,67.9,67.97,67.82,67.93,173780.0,63.1286,63.1937,63.0542,63.1565,173780.0
2022-10-13 11:35:00,67.93,68.45,67.93,68.27,397384.0,63.1565,63.64,63.1565,63.4726,397384.0
2022-10-13 11:40:00,68.27,68.48,68.14,68.15,232191.0,63.4726,63.6679,63.3517,63.361,232191.0
2022-10-13 11:45:00,68.15,68.19,67.97,67.99,240184.0,63.361,63.3982,63.1937,63.2123,240184.0
2022-10-13 11:50:00,67.99,68.12,67.88,68.07,356539.0,63.2123,63.3332,63.11,63.2867,356539.0
2022-10-13 11:55:00,68.08,68.17,68.01,68.16,325561.0,63.296,63.3796,63.2309,63.3703,325561.0
2022-10-13 12:00:00,68.16,68.32,68.16,68.28,301063.0,63.3703,63.5191,63.3703,63.4819,301063.0
2022-10-13 12:05:00,68.29,68.31,68.18,68.21,129834.0,63.4912,63.5098,63.3889,63.4168,129834.0
2022-10-13 12:10:00,68.2,68.24,68.05,68.09,158292.0,63.4075,63.4447,63.2681,63.3053,158292.0
2022-10-13 12:15:00,68.09,68.16,68.03,68.09,153264.0,63.3053,63.3703,63.2495,63.3053,153264.0
2022-10-13 12:20:00,68.1,68.23,68.07,68.15,215879.0,63.3146,63.4354,63.2867,63.361,215879.0
2022-10-13 12:25:00,68.13,68.21,68.07,68.12,109998.0,63.3424,63.4168,63.2867,63.3332,109998.0
2022-10-13 12:30:00,68.13,68.21,68.12,68.17,160377.0,63.3424,63.4168,63.3332,63.3796,160377.0
2022-10-13 12:35:00,68.17,68.2,68.08,68.15,174288.0,63.3796,63.4075,63.296,63.361,174288.0
2022-10-13 12:40:00,68.15,68.36,68.14,68.32,154749.0,63.361,63.5563,63.3517,63.5191,154749.0
2022-10-13 12:45:00,68.32,68.37,68.24,68.37,118461.0,63.5191,63.5656,63.4447,63.5656,118461.0
2022-10-13 12:50:00,68.37,68.38,68.25,68.25,243337.0,63.5656,63.5749,63.454,63.454,243337.0
2022-10-13 12:55:00,68.25,68.31,68.21,68.29,113124.0,63.454,63.5098,63.4168,63.4912,113124.0
2022-10-13 13:00:00,68.29,68.38,68.27,68.36,148271.0,63.4912,63.5749,63.4726,63.5563,148271.0
2022-10-13 13:05:00,68.36,68.4,68.32,68.34,175818.0,63.5563,63.5935,63.5191,63.5377,175818.0
2022-10-13 13:10:00,68.33,68.38,68.29,68.31,102550.0,63.5284,63.5749,63.4912,63.5098,102550.0
2022-10-13 13:15:00,68.31,68.39,68.29,68.36,188169.0,63.5098,63.5842,63.4912,63.5563,188169.0
2022-10-13 13:20:00,68.36,68.44,68.36,68.42,128077.0,63.5563,63.6307,63.5563,63.6121,128077.0
2022-10-13 13:25:00,68.42,68.6,68.41,68.52,144678.0,63.6121,63.7794,63.6028,63.705,144678.0
2022-10-13 13:30:00,68.52,68.67,68.52,68.63,187555.0,63.705,63.8445,63.705,63.8073,187555.0
2022-10-13 13:35:00,68.63,68.64,68.54,68.57,182167.0,63.8073,63.8166,63.7236,63.7515,182167.0
2022-10-13 13:40:00,68.57,68.62,68.52,68.53,188659.0,63.7515,63.798,63.705,63.7143,188659.0
2022-10-13 13:45:00,68.53,68.63,68.5,68.63,326863.0,63.7143,63.8073,63.6864,63.8073,326863.0
2022-10-13 13:50:00,68.63,68.68,68.61,68.66,238040.0,63.8073,63.8538,63.7887,63.8352,238040.0
2022-10-13 13:55:00,68.66,68.67,68.59,68.66,132461.0,63.8352,63.8445,63.7701,63.8352,132461.0
2022-10-13 14:00:00,68.66,68.66,68.58,68.63,159147.0,63.8352,63.8352,63.7608,63.8073,159147.0
2022-10-13 14:05:00,68.64,68.71,68.58,68.65,190901.0,63.8166,63.8817,63.7608,63.8259,190901.0
2022-10-13 14:10:00,68.65,68.68,68.58,68.65,203436.0,63.8259,63.8538,63.7608,63.8259,203436.0
2022-10-13 14:15:00,68.65,68.69,68.63,68.65,72244.0,63.8259,63.8631,63.8073,63.8259,72244.0
2022-10-13 14:20:00,68.65,68.67,68.56,68.58,50069.0,63.8259,63.8445,63.7422,63.7608,50069.0
2022-10-13 14:25:00,68.58,68.58,68.47,68.5,143148.0,63.7608,63.7608,63.6586,63.6864,143148.0
2022-10-13 14:30:00,68.5,68.58,68.49,68.57,84415.0,63.6864,63.7608,63.6772,63.7515,84415.0
2022-10-13 14:35:00,68.57,68.71,68.55,68.7,62663.0,63.7515,63.8817,63.7329,63.8724,62663.0
2022-10-13 14:40:00,68.7,68.75,68.65,68.75,88341.0,63.8724,63.9189,63.8259,63.9189,88341.0
2022-10-13 14:45:00,68.75,68.84,68.71,68.79,60080.0,63.9189,64.0026,63.8817,63.9561,60080.0
2022-10-13 14:50:00,68.78,68.9,68.76,68.86,105044.0,63.9468,64.0583,63.9282,64.0212,105044.0
2022-10-13 14:55:00,68.86,68.97,68.84,68.9,170237.0,64.0212,64.1234,64.0026,64.0583,170237.0
2022-10-13 15:00:00,68.9,68.91,68.84,68.86,170958.0,64.0583,64.0676,64.0026,64.0212,170958.0
2022-10-13 15:05:00,68.87,69.03,68.86,69.01,154990.0,64.0304,64.1792,64.0212,64.1606,154990.0
2022-10-13 15:10:00,69.02,69.02,68.91,68.91,170388.0,64.1699,64.1699,64.0676,64.0676,170388.0
2022-10-13 15:15:00,68.92,69.0,68.88,68.89,149206.0,64.0769,64.1513,64.0397,64.049,149206.0
2022-10-13 15:20:00,68.89,68.91,68.81,68.84,194740.0,64.049,64.0676,63.9747,64.0026,194740.0
2022-10-13 15:25:00,68.84,68.85,68.72,68.74,154641.0,64.0026,64.0119,63.891,63.9096,154641.0
2022-10-13 15:30:00,68.73,68.8,68.63,68.68,141693.0,63.9003,63.9654,63.8073,63.8538,141693.0
2022-10-13 15:35:00,68.67,68.73,68.59,68.72,140706.0,63.8445,63.9003,63.7701,63.891,140706.0
2022-10-13 15:40:00,68.72,68.79,68.68,68.76,159848.0,63.891,63.9561,63.8538,63.9282,159848.0
2022-10-13 15:45:00,68.76,68.82,68.7,68.77,237709.0,63.9282,63.984,63.8724,63.9375,237709.0
2022-10-13 15:50:00,68.76,68.91,68.67,68.84,335278.0,63.9282,64.0676,63.8445,64.0026,335278.0
2022-10-13 15:55:00,68.84,68.85,68.75,68.76,1011075.0,64.0026,64.0119,63.9189,63.9282,1011075.0
2022-10-14 09:30:00,69.18,69.18,68.87,68.94,325402.0,64.3187,64.3187,64.0304,64.0955,325402.0
2022-10-14 09:35:00,68.93,69.26,68.91,69.26,270051.0,64.0862,64.393,64.0676,64.393,270051.0
2022-10-14 09:40:00,69.26,69.26,69.03,69.09,182929.0,64.393,64.393,64.1792,64.235,182929.0
2022-10-14 09:45:00,69.1,69.13,68.98,69.07,188206.0,64.2443,64.2722,64.1327,64.2164,188206.0
2022-10-14 09:50:00,69.07,69.18,68.88,68.88,146337.0,64.2164,64.3187,64.0397,64.0397,146337.0
2022-10-14 09:55:00,68.89,69.0,68.89,68.98,97395.0,64.049,64.1513,64.049,64.1327,97395.0
2022-10-14 10:00:00,68.98,68.98,68.47,68.75,545604.0,64.1327,64.1327,63.6586,63.9189,545604.0
2022-10-14 10:05:00,68.76,68.87,68.72,68.74,112144.0,63.9282,64.0304,63.891,63.9096,112144.0
2022-10-14 10:10:00,68.74,68.76,68.38,68.43,191794.0,63.9096,63.9282,63.5749,63.6214,191794.0
2022-10-14 10:15:00,68.42,68.45,68.32,68.38,69759.0,63.6121,63.64,63.5191,63.5749,69759.0
2022-10-14 10:20:00,68.39,68.39,68.09,68.1,161214.0,63.5842,63.5842,63.3053,63.3146,161214.0
2022-10-14 10:25:00,68.1,68.3,68.09,68.29,137086.0,63.3146,63.5005,63.3053,63.4912,137086.0
2022-10-14 10:30:00,68.3,68.4,68.23,68.31,186631.0,63.5005,63.5935,63.4354,63.5098,186631.0
2022-10-14 10:35:00,68.31,68.39,68.27,68.33,162654.0,63.5098,63.5842,63.4726,63.5284,162654.0
2022-10-14 10:40:00,68.32,68.39,68.06,68.06,143542.0,63.5191,63.5842,63.2774,63.2774,143542.0
2022-10-14 10:45:00,68.06,68.16,68.04,68.09,55174.0,63.2774,63.3703,63.2588,63.3053,55174.0
2022-10-14 10:50:00,68.1,68.32,68.09,68.25,147880.0,63.3146,63.5191,63.3053,63.454,147880.0
2022-10-14 10:55:00,68.24,68.33,68.21,68.29,98726.0,63.4447,63.5284,63.4168,63.4912,98726.0
2022-10-14 11:00:00,68.32,68.45,68.3,68.41,153245.0,63.5191,63.64,63.5005,63.6028,153245.0
2022-10-14 11:05:00,68.42,68.42,68.22,68.23,178107.0,63.6121,63.6121,63.4261,63.4354,178107.0
2022-10-14 11:10:00,68.24,68.25,68.09,68.11,185239.0,63.4447,63.454,63.3053,63.3239,185239.0
2022-10-14 11:15:00,68.12,68.15,67.99,68.04,159058.0,63.3332,63.361,63.2123,63.2588,159058.0
2022-10-14 11:20:00,68.04,68.19,68.03,68.16,67583.0,63.2588,63.3982,63.2495,63.3703,67583.0
2022-10-14 11:25:00,68.17,68.27,68.17,68.25,83807.0,63.3796,63.4726,63.3796,63.454,83807.0
2022-10-14 11:30:00,68.26,68.26,68.08,68.08,104139.0,63.4633,63.4633,63.296,63.296,104139.0
2022-10-14 11:35:00,68.08,68.12,67.97,68.1,84442.0,63.296,63.3332,63.1937,63.3146,84442.0
2022-10-14 11:40:00,68.1,68.16,67.97,68.06,71095.0,63.3146,63.3703,63.1937,63.2774,71095.0
2022-10-14 11:45:00,68.06,68.06,67.93,67.99,128453.0,63.2774,63.2774,63.1565,63.2123,128453.0
2022-10-14 11:50:00,68.01,68.06,67.91,67.96,74316.0,63.2309,63.2774,63.1379,63.1844,74316.0
2022-10-14 11:55:00,67.97,68.02,67.93,67.95,51488.0,63.1937,63.2402,63.1565,63.1751,51488.0
2022-10-14 12:00:00,67.95,68.11,67.93,68.07,114773.0,63.1751,63.3239,63.1565,63.2867,114773.0
2022-10-14 12:05:00,68.06,68.06,67.79,67.81,84586.0,63.2774,63.2774,63.0263,63.0449,84586.0
2022-10-14 12:10:00,67.8,67.85,67.76,67.79,123800.0,63.0356,63.0821,62.9984,63.0263,123800.0
2022-10-14 12:15:00,67.78,67.83,67.73,67.81,176264.0,63.017,63.0635,62.9706,63.0449,176264.0
2022-10-14 12:20:00,67.8,67.8,67.63,67.65,85757.0,63.0356,63.0356,62.8776,62.8962,85757.0
2022-10-14 12:25:00,67.66,67.71,67.62,67.71,87537.0,62.9055,62.952,62.8683,62.952,87537.0
2022-10-14 12:30:00,67.71,67.76,67.65,67.67,67317.0,62.952,62.9984,62.8962,62.9148,67317.0
2022-10-14 12:35:00,67.67,67.83,67.65,67.82,135438.0,62.9148,63.0635,62.8962,63.0542,135438.0
2022-10-14 12:40:00,67.81,67.96,67.8,67.95,57059.0,63.0449,63.1844,63.0356,63.1751,57059.0
2022-10-14 12:45:00,67.94,67.97,67.78,67.79,60141.0,63.1658,63.1937,63.017,63.0263,60141.0
2022-10-14 12:50:00,67.78,67.79,67.69,67.7,59020.0,63.017,63.0263,62.9334,62.9427,59020.0
2022-10-14 12:55:00,67.7,67.73,67.68,67.71,52775.0,62.9427,62.9706,62.9241,62.952,52775.0
2022-10-14 13:00:00,67.71,67.84,67.69,67.79,40037.0,62.952,63.0728,62.9334,63.0263,40037.0
2022-10-14 13:05:00,67.8,67.8,67.62,67.72,48574.0,63.0356,63.0356,62.8683,62.9613,48574.0
2022-10-14 13:10:00,67.72,67.75,67.68,67.68,38173.0,62.9613,62.9892,62.9241,62.9241,38173.0
2022-10-14 13:15:00,67.69,67.78,67.68,67.73,62343.0,62.9334,63.017,62.9241,62.9706,62343.0
2022-10-14 13:20:00,67.72,67.79,67.65,67.76,91921.0,62.9613,63.0263,62.8962,62.9984,91921.0
2022-10-14 13:25:00,67.76,67.8,67.69,67.78,59622.0,62.9984,63.0356,62.9334,63.017,59622.0
2022-10-14 13:30:00,67.78,67.84,67.75,67.81,121014.0,63.017,63.0728,62.9892,63.0449,121014.0
2022-10-14 13:35:00,67.82,67.87,67.73,67.84,79633.0,63.0542,63.1007,62.9706,63.0728,79633.0
2022-10-14 13:40:00,67.84,67.91,67.81,67.83,137131.0,63.0728,63.1379,63.0449,63.0635,137131.0
2022-10-14 13:45:00,67.83,67.93,67.83,67.88,38542.0,63.0635,63.1565,63.0635,63.11,38542.0
2022-10-14 13:50:00,67.89,67.89,67.78,67.81,79144.0,63.1193,63.1193,63.017,63.0449,79144.0
2022-10-14 13:55:00,67.83,67.9,67.8,67.89,57952.0,63.0635,63.1286,63.0356,63.1193,57952.0
2022-10-14 14:00:00,67.9,67.9,67.79,67.81,87599.0,63.1286,63.1286,63.0263,63.0449,87599.0
2022-10-14 14:05:00,67.82,67.83,67.73,67.76,63802.0,63.0542,63.0635,62.9706,62.9984,63802.0
2022-10-14 14:10:00,67.76,67.76,67.67,67.69,58067.0,62.9984,62.9984,62.9148,62.9334,58067.0
2022-10-14 14:15:00,67.69,67.7,67.58,67.63,101290.0,62.9334,62.9427,62.8311,62.8776,101290.0
2022-10-14 14:20:00,67.63,67.69,67.63,67.67,44321.0,62.8776,62.9334,62.8776,62.9148,44321.0
2022-10-14 14:25:00,67.67,67.69,67.62,67.69,60729.0,62.9148,62.9334,62.8683,62.9334,60729.0
2022-10-14 14:30:00,67.68,67.72,67.63,67.64,72792.0,62.9241,62.9613,62.8776,62.8869,72792.0
2022-10-14 14:35:00,67.64,67.67,67.61,67.61,37580.0,62.8869,62.9148,62.859,62.859,37580.0
2022-10-14 14:40:00,67.61,67.64,67.54,67.61,98227.0,62.859,62.8869,62.7939,62.859,98227.0
2022-10-14 14:45:00,67.6,67.61,67.52,67.6,145303.0,62.8497,62.859,62.7753,62.8497,145303.0
2022-10-14 14:50:00,67.59,67.62,67.56,67.58,73615.0,62.8404,62.8683,62.8125,62.8311,73615.0
2022-10-14 14:55:00,67.57,67.62,67.55,67.61,72787.0,62.8218,62.8683,62.8032,62.859,72787.0
2022-10-14 15:00:00,67.6,67.73,67.6,67.7,215987.0,62.8497,62.9706,62.8497,62.9427,215987.0
2022-10-14 15:05:00,67.7,67.7,67.54,67.56,162433.0,62.9427,62.9427,62.7939,62.8125,162433.0
2022-10-14 15:10:00,67.55,67.58,67.48,67.52,145062.0,62.8032,62.8311,62.7381,62.7753,145062.0
2022-10-14 15:15:00,67.51,67.54,67.42,67.53,202118.0,62.766,62.7939,62.6823,62.7846,202118.0
2022-10-14 15:20:00,67.53,67.67,67.52,67.64,123902.0,62.7846,62.9148,62.7753,62.8869,123902.0
2022-10-14 15:25:00,67.64,67.79,67.61,67.77,192904.0,62.8869,63.0263,62.859,63.0077,192904.0
2022-10-14 15:30:00,67.77,67.87,67.72,67.86,210532.0,63.0077,63.1007,62.9613,63.0914,210532.0
2022-10-14 15:35:00,67.87,67.9,67.71,67.73,144392.0,63.1007,63.1286,62.952,62.9706,144392.0
2022-10-14 15:40:00,67.73,67.73,67.65,67.71,156416.0,62.9706,62.9706,62.8962,62.952,156416.0
2022-10-14 15:45:00,67.7,67.7,67.58,67.67,210536.0,62.9427,62.9427,62.8311,62.9148,210536.0
2022-10-14 15:50:00,67.67,67.71,67.62,67.67,402783.0,62.9148,62.952,62.8683,62.9148,402783.0
2022-10-14 15:55:00,67.67,67.67,67.44,67.56,723157.0,62.9148,62.9148,62.7009,62.8125,723157.0
2022-10-17 09:30:00,68.24,68.45,68.13,68.42,396367.0,63.4447,63.64,63.3424,63.6121,396367.0
2022-10-17 09:35:00,68.43,68.51,68.37,68.41,267849.0,63.6214,63.6957,63.5656,63.6028,267849.0
2022-10-17 09:40:00,68.41,68.51,68.4,68.45,355553.0,63.6028,63.6957,63.5935,63.64,355553.0
2022-10-17 09:45:00,68.45,68.51,68.36,68.5,234320.0,63.64,63.6957,63.5563,63.6864,234320.0
2022-10-17 09:50:00,68.49,68.54,68.33,68.33,106659.0,63.6772,63.7236,63.5284,63.5284,106659.0
2022-10-17 09:55:00,68.32,68.35,68.23,68.25,178142.0,63.5191,63.547,63.4354,63.454,178142.0
2022-10-17 10:00:00,68.25,68.29,68.18,68.24,216181.0,63.454,63.4912,63.3889,63.4447,216181.0
2022-10-17 10:05:00,68.25,68.3,68.17,68.25,135071.0,63.454,63.5005,63.3796,63.454,135071.0
2022-10-17 10:10:00,68.24,68.46,68.24,68.44,162701.0,63.4447,63.6493,63.4447,63.6307,162701.0
2022-10-17 10:15:00,68.44,68.51,68.43,68.51,157462.0,63.6307,63.6957,63.6214,63.6957,157462.0
2022-10-17 10:20:00,68.52,68.6,68.44,68.47,112821.0,63.705,63.7794,63.6307,63.6586,112821.0
2022-10-17 10:25:00,68.47,68.48,68.34,68.38,85491.0,63.6586,63.6679,63.5377,63.5749,85491.0
2022-10-17 10:30:00,68.38,68.43,68.32,68.38,127526.0,63.5749,63.6214,63.5191,63.5749,127526.0
2022-10-17 10:35:00,68.39,68.52,68.38,68.52,60194.0,63.5842,63.705,63.5749,63.705,60194.0
2022-10-17 10:40:00,68.52,68.55,68.49,68.51,42783.0,63.705,63.7329,63.6772,63.6957,42783.0
2022-10-17 10:45:00,68.51,68.6,68.5,68.54,91650.0,63.6957,63.7794,63.6864,63.7236,91650.0
2022-10-17 10:50:00,68.53,68.54,68.39,68.44,439456.0,63.7143,63.7236,63.5842,63.6307,439456.0
2022-10-17 10:55:00,68.43,68.47,68.36,68.42,71719.0,63.6214,63.6586,63.5563,63.6121,71719.0
2022-10-17 11:00:00,68.43,68.45,68.34,68.38,50274.0,63.6214,63.64,63.5377,63.5749,50274.0
2022-10-17 11:05:00,68.37,68.37,68.23,68.25,67879.0,63.5656,63.5656,63.4354,63.454,67879.0
2022-10-17 11:10:00,68.25,68.31,68.2,68.2,75014.0,63.454,63.5098,63.4075,63.4075,75014.0
2022-10-17 11:15:00,68.2,68.22,68.1,68.2,66295.0,63.4075,63.4261,63.3146,63.4075,66295.0
2022-10-17 11:20:00,68.19,68.36,68.18,68.36,43890.0,63.3982,63.5563,63.3889,63.5563,43890.0
2022-10-17 11:25:00,68.36,68.44,68.32,68.42,89360.0,63.5563,63.6307,63.5191,63.6121,89360.0
2022-10-17 11:30:00,68.42,68.44,68.35,68.44,179952.0,63.6121,63.6307,63.547,63.6307,179952.0
2022-10-17 11:35:00,68.44,68.44,68.35,68.41,127165.0,63.6307,63.6307,63.547,63.6028,127165.0
2022-10-17 11:40:00,68.4,68.45,68.35,68.4,118515.0,63.5935,63.64,63.547,63.5935,118515.0
2022-10-17 11:45:00,68.39,68.41,68.36,68.4,85257.0,63.5842,63.6028,63.5563,63.5935,85257.0
2022-10-17 11:50:00,68.4,68.46,68.37,68.46,45670.0,63.5935,63.6493,63.5656,63.6493,45670.0
2022-10-17 11:55:00,68.45,68.45,68.36,68.4,41321.0,63.64,63.64,63.5563,63.5935,41321.0
2022-10-17 12:00:00,68.41,68.48,68.4,68.42,76485.0,63.6028,63.6679,63.5935,63.6121,76485.0
2022-10-17 12:05:00,68.43,68.53,68.43,68.53,39877.0,63.6214,63.7143,63.6214,63.7143,39877.0
2022-10-17 12:10:00,68.52,68.52,68.4,68.48,25251.0,63.705,63.705,63.5935,63.6679,25251.0
2022-10-17 12:15:00,68.48,68.49,68.39,68.42,28062.0,63.6679,63.6772,63.5842,63.6121,28062.0
2022-10-17 12:20:00,68.43,68.44,68.36,68.38,48398.0,63.6214,63.6307,63.5563,63.5749,48398.0
2022-10-17 12:25:00,68.38,68.41,68.33,68.39,55021.0,63.5749,63.6028,63.5284,63.5842,55021.0
2022-10-17 12:30:00,68.39,68.49,68.38,68.47,41014.0,63.5842,63.6772,63.5749,63.6586,41014.0
2022-10-17 12:35:00,68.46,68.47,68.37,68.38,59047.0,63.6493,63.6586,63.5656,63.5749,59047.0
2022-10-17 12:40:00,68.37,68.37,68.28,68.34,53996.0,63.5656,63.5656,63.4819,63.5377,53996.0
2022-10-17 12:45:00,68.35,68.37,68.29,68.31,54503.0,63.547,63.5656,63.4912,63.5098,54503.0
2022-10-17 12:50:00,68.31,68.38,68.29,68.37,46401.0,63.5098,63.5749,63.4912,63.5656,46401.0
2022-10-17 12:55:00,68.37,68.37,68.28,68.3,41484.0,63.5656,63.5656,63.4819,63.5005,41484.0
2022-10-17 13:00:00,68.3,68.32,68.21,68.25,38008.0,63.5005,63.5191,63.4168,63.454,38008.0
2022-10-17 13:05:00,68.25,68.34,68.24,68.31,47833.0,63.454,63.5377,63.4447,63.5098,47833.0
2022-10-17 13:10:00,68.31,68.36,68.28,68.34,31820.0,63.5098,63.5563,63.4819,63.5377,31820.0
2022-10-17 13:15:00,68.34,68.41,68.34,68.36,24277.0,63.5377,63.6028,63.5377,63.5563,24277.0
2022-10-17 13:20:00,68.36,68.46,68.34,68.46,34481.0,63.5563,63.6493,63.5377,63.6493,34481.0
2022-10-17 13:25:00,68.45,68.46,68.4,68.43,31681.0,63.64,63.6493,63.5935,63.6214,31681.0
2022-10-17 13:30:00,68.44,68.48,68.43,68.48,25330.0,63.6307,63.6679,63.6214,63.6679,25330.0
2022-10-17 13:35:00,68.48,68.48,68.44,68.47,42456.0,63.6679,63.6679,63.6307,63.6586,42456.0
2022-10-17 13:40:00,68.47,68.48,68.42,68.43,155305.0,63.6586,63.6679,63.6121,63.6214,155305.0
2022-10-17 13:45:00,68.43,68.51,68.43,68.5,45976.0,63.6214,63.6957,63.6214,63.6864,45976.0
2022-10-17 13:50:00,68.49,68.51,68.46,68.47,42380.0,63.6772,63.6957,63.6493,63.6586,42380.0
2022-10-17 13:55:00,68.46,68.53,68.45,68.52,59508.0,63.6493,63.7143,63.64,63.705,59508.0
2022-10-17 14:00:00,68.52,68.6,68.5,68.53,61531.0,63.705,63.7794,63.6864,63.7143,61531.0
2022-10-17 14:05:00,68.52,68.52,68.45,68.46,37278.0,63.705,63.705,63.64,63.6493,37278.0
2022-10-17 14:10:00,68.45,68.48,68.38,68.4,38665.0,63.64,63.6679,63.5749,63.5935,38665.0
2022-10-17 14:15:00,68.39,68.41,68.31,68.37,31836.0,63.5842,63.6028,63.5098,63.5656,31836.0
2022-10-17 14:20:00,68.38,68.38,68.3,68.31,25962.0,63.5749,63.5749,63.5005,63.5098,25962.0
2022-10-17 14:25:00,68.3,68.33,68.26,68.3,34439.0,63.5005,63.5284,63.4633,63.5005,34439.0
2022-10-17 14:30:00,68.3,68.31,68.27,68.3,39426.0,63.5005,63.5098,63.4726,63.5005,39426.0
2022-10-17 14:35:00,68.3,68.38,68.29,68.36,70596.0,63.5005,63.5749,63.4912,63.5563,70596.0
2022-10-17 14:40:00,68.36,68.39,68.33,68.36,23225.0,63.5563,63.5842,63.5284,63.5563,23225.0
2022-10-17 14:45:00,68.35,68.36,68.29,68.33,42927.0,63.547,63.5563,63.4912,63.5284,42927.0
2022-10-17 14:50:00,68.32,68.33,68.29,68.3,40208.0,63.5191,63.5284,63.4912,63.5005,40208.0
2022-10-17 14:55:00,68.3,68.35,68.28,68.31,67533.0,63.5005,63.547,63.4819,63.5098,67533.0
2022-10-17 15:00:00,68.31,68.38,68.28,68.34,106039.0,63.5098,63.5749,63.4819,63.5377,106039.0
2022-10-17 15:05:00,68.34,68.4,68.3,68.33,165646.0,63.5377,63.5935,63.5005,63.5284,165646.0
2022-10-17 15:10:00,68.33,68.35,68.28,68.32,124918.0,63.5284,63.547,63.4819,63.5191,124918.0
2022-10-17 15:15:00,68.31,68.32,68.25,68.3,68459.0,63.5098,63.5191,63.454,63.5005,68459.0
2022-10-17 15:20:00,68.3,68.33,68.25,68.3,38603.0,63.5005,63.5284,63.454,63.5005,38603.0
2022-10-17 15:25:00,68.31,68.31,68.25,68.31,58267.0,63.5098,63.5098,63.454,63.5098,58267.0
2022-10-17 15:30:00,68.31,68.39,68.3,68.37,48382.0,63.5098,63.5842,63.5005,63.5656,48382.0
2022-10-17 15:35:00,68.36,68.36,68.3,68.34,90454.0,63.5563,63.5563,63.5005,63.5377,90454.0
2022-10-17 15:40:00,68.33,68.45,68.32,68.42,158563.0,63.5284,63.64,63.5191,63.6121,158563.0
2022-10-17 15:45:00,68.41,68.43,68.32,68.33,180012.0,63.6028,63.6214,63.5191,63.5284,180012.0
2022-10-17 15:50:00,68.34,68.41,68.31,68.34,579552.0,63.5377,63.6028,63.5098,63.5377,579552.0
2022-10-17 15:55:00,68.34,68.35,68.19,68.27,638281.0,63.5377,63.547,63.3982,63.4726,638281.0
2022-10-18 09:30:00,69.22,69.46,69.16,69.44,327733.0,64.3559,64.579,64.3001,64.5604,327733.0
2022-10-18 09:35:00,69.45,69.62,69.37,69.54,893619.0,64.5697,64.7277,64.4953,64.6534,893619.0
2022-10-18 09:40:00,69.53,69.6,69.41,69.42,231197.0,64.6441,64.7092,64.5325,64.5418,231197.0
2022-10-18 09:45:00,69.43,69.52,69.38,69.47,171425.0,64.5511,64.6348,64.5046,64.5883,171425.0
2022-10-18 09:50:00,69.47,69.51,69.25,69.28,191269.0,64.5883,64.6255,64.3837,64.4116,191269.0
2022-10-18 09:55:00,69.26,69.46,69.26,69.38,136336.0,64.393,64.579,64.393,64.5046,136336.0
2022-10-18 10:00:00,69.39,69.57,69.38,69.56,166234.0,64.5139,64.6813,64.5046,64.672,166234.0
2022-10-18 10:05:00,69.55,69.58,69.51,69.52,139858.0,64.6627,64.6906,64.6255,64.6348,139858.0
2022-10-18 10:10:00,69.51,69.53,69.39,69.39,187774.0,64.6255,64.6441,64.5139,64.5139,187774.0
2022-10-18 10:15:00,69.39,69.39,69.2,69.27,188822.0,64.5139,64.5139,64.3373,64.4023,188822.0
2022-10-18 10:20:00,69.27,69.33,69.24,69.25,133177.0,64.4023,64.4581,64.3744,64.3837,133177.0
2022-10-18 10:25:00,69.26,69.32,69.23,69.29,111731.0,64.393,64.4488,64.3652,64.4209,111731.0
2022-10-18 10:30:00,69.29,69.39,69.29,69.37,102636.0,64.4209,64.5139,64.4209,64.4953,102636.0
2022-10-18 10:35:00,69.36,69.46,69.32,69.38,181811.0,64.486,64.579,64.4488,64.5046,181811.0
2022-10-18 10:40:00,69.38,69.46,69.37,69.43,73835.0,64.5046,64.579,64.4953,64.5511,73835.0
2022-10-18 10:45:00,69.42,69.45,69.35,69.42,106197.0,64.5418,64.5697,64.4767,64.5418,106197.0
2022-10-18 10:50:00,69.42,69.48,69.35,69.38,114016.0,64.5418,64.5976,64.4767,64.5046,114016.0
2022-10-18 10:55:00,69.38,69.38,69.31,69.34,184394.0,64.5046,64.5046,64.4395,64.4674,184394.0
2022-10-18 11:00:00,69.35,69.37,69.29,69.37,133488.0,64.4767,64.4953,64.4209,64.4953,133488.0
2022-10-18 11:05:00,69.36,69.38,69.21,69.23,170803.0,64.486,64.5046,64.3466,64.3652,170803.0
2022-10-18 11:10:00,69.22,69.26,68.97,69.01,182560.0,64.3559,64.393,64.1234,64.1606,182560.0
2022-10-18 11:15:00,69.01,69.04,68.91,68.92,139991.0,64.1606,64.1885,64.0676,64.0769,139991.0
2022-10-18 11:20:00,68.92,68.99,68.91,68.93,113810.0,64.0769,64.142,64.0676,64.0862,113810.0
2022-10-18 11:25:00,68.92,69.0,68.89,68.93,109115.0,64.0769,64.1513,64.049,64.0862,109115.0
2022-10-18 11:30:00,68.93,68.99,68.87,68.94,103995.0,64.0862,64.142,64.0304,64.0955,103995.0
2022-10-18 11:35:00,68.95,68.98,68.86,68.95,70426.0,64.1048,64.1327,64.0212,64.1048,70426.0
2022-10-18 11:40:00,68.95,68.98,68.85,68.9,325783.0,64.1048,64.1327,64.0119,64.0583,325783.0
2022-10-18 11:45:00,68.9,68.9,68.82,68.9,84714.0,64.0583,64.0583,63.984,64.0583,84714.0
2022-10-18 11:50:00,68.89,68.93,68.86,68.87,78547.0,64.049,64.0862,64.0212,64.0304,78547.0
2022-10-18 11:55:00,68.87,68.9,68.81,68.9,37812.0,64.0304,64.0583,63.9747,64.0583,37812.0
2022-10-18 12:00:00,68.89,68.92,68.86,68.92,33777.0,64.049,64.0769,64.0212,64.0769,33777.0
2022-10-18 12:05:00,68.92,68.97,68.78,68.95,104793.0,64.0769,64.1234,63.9468,64.1048,104793.0
2022-10-18 12:10:00,68.95,69.0,68.93,68.96,65152.0,64.1048,64.1513,64.0862,64.1141,65152.0
2022-10-18 12:15:00,68.95,69.02,68.89,68.98,52640.0,64.1048,64.1699,64.049,64.1327,52640.0
2022-10-18 12:20:00,68.98,68.98,68.85,68.86,37136.0,64.1327,64.1327,64.0119,64.0212,37136.0
2022-10-18 12:25:00,68.86,68.88,68.82,68.86,54925.0,64.0212,64.0397,63.984,64.0212,54925.0
2022-10-18 12:30:00,68.86,68.93,68.82,68.91,30448.0,64.0212,64.0862,63.984,64.0676,30448.0
2022-10-18 12:35:00,68.91,69.05,68.9,69.03,62966.0,64.0676,64.1978,64.0583,64.1792,62966.0
2022-10-18 12:40:00,69.03,69.04,68.97,69.01,107320.0,64.1792,64.1885,64.1234,64.1606,107320.0
2022-10-18 12:45:00,69.01,69.01,68.93,68.97,49535.0,64.1606,64.1606,64.0862,64.1234,49535.0
2022-10-18 12:50:00,68.96,69.07,68.95,69.05,29037.0,64.1141,64.2164,64.1048,64.1978,29037.0
2022-10-18 12:55:00,69.05,69.05,68.92,68.92,113169.0,64.1978,64.1978,64.0769,64.0769,113169.0
2022-10-18 13:00:00,68.92,68.94,68.77,68.78,89723.0,64.0769,64.0955,63.9375,63.9468,89723.0
2022-10-18 13:05:00,68.78,68.88,68.76,68.84,55847.0,63.9468,64.0397,63.9282,64.0026,55847.0
2022-10-18 13:10:00,68.85,69.03,68.82,69.02,27477.0,64.0119,64.1792,63.984,64.1699,27477.0
2022-10-18 13:15:00,69.02,69.04,68.98,69.02,39869.0,64.1699,64.1885,64.1327,64.1699,39869.0
2022-10-18 13:20:00,69.02,69.05,68.94,68.99,75904.0,64.1699,64.1978,64.0955,64.142,75904.0
2022-10-18 13:25:00,68.99,69.06,68.98,69.05,137435.0,64.142,64.2071,64.1327,64.1978,137435.0
2022-10-18 13:30:00,69.06,69.17,69.0,69.17,80049.0,64.2071,64.3094,64.1513,64.3094,80049.0
2022-10-18 13:35:00,69.17,69.2,69.11,69.12,91787.0,64.3094,64.3373,64.2536,64.2629,91787.0
2022-10-18 13:40:00,69.12,69.15,69.08,69.1,102950.0,64.2629,64.2908,64.2257,64.2443,102950.0
2022-10-18 13:45:00,69.09,69.11,69.0,69.09,89047.0,64.235,64.2536,64.1513,64.235,89047.0
2022-10-18 13:50:00,69.09,69.12,69.06,69.11,42622.0,64.235,64.2629,64.2071,64.2536,42622.0
2022-10-18 13:55:00,69.11,69.16,69.08,69.15,208693.0,64.2536,64.3001,64.2257,64.2908,208693.0
2022-10-18 14:00:00,69.14,69.19,69.06,69.08,70143.0,64.2815,64.328,64.2071,64.2257,70143.0
2022-10-18 14:05:00,69.08,69.12,69.04,69.05,84697.0,64.2257,64.2629,64.1885,64.1978,84697.0
2022-10-18 14:10:00,69.05,69.12,69.05,69.08,15449.0,64.1978,64.2629,64.1978,64.2257,15449.0
2022-10-18 14:15:00,69.07,69.07,69.0,69.02,36153.0,64.2164,64.2164,64.1513,64.1699,36153.0
2022-10-18 14:20:00,69.01,69.09,68.98,69.08,29280.0,64.1606,64.235,64.1327,64.2257,29280.0
2022-10-18 14:25:00,69.09,69.15,69.01,69.14,37132.0,64.235,64.2908,64.1606,64.2815,37132.0
2022-10-18 14:30:00,69.14,69.16,69.07,69.09,64424.0,64.2815,64.3001,64.2164,64.235,64424.0
2022-10-18 14:35:00,69.09,69.11,68.93,68.94,90163.0,64.235,64.2536,64.0862,64.0955,90163.0
2022-10-18 14:40:00,68.95,68.98,68.83,68.84,88320.0,64.1048,64.1327,63.9933,64.0026,88320.0
2022-10-18 14:45:00,68.84,68.89,68.76,68.85,124313.0,64.0026,64.049,63.9282,64.0119,124313.0
2022-10-18 14:50:00,68.84,68.9,68.8,68.88,122874.0,64.0026,64.0583,63.9654,64.0397,122874.0
2022-10-18 14:55:00,68.89,68.97,68.86,68.92,112311.0,64.049,64.1234,64.0212,64.0769,112311.0
2022-10-18 15:00:00,68.92,68.95,68.82,68.9,163548.0,64.0769,64.1048,63.984,64.0583,163548.0
2022-10-18 15:05:00,68.9,68.97,68.89,68.91,90050.0,64.0583,64.1234,64.049,64.0676,90050.0
2022-10-18 15:10:00,68.92,68.97,68.82,68.85,153883.0,64.0769,64.1234,63.984,64.0119,153883.0
2022-10-18 15:15:00,68.85,68.87,68.74,68.81,213885.0,64.0119,64.0304,63.9096,63.9747,213885.0
2022-10-18 15:20:00,68.82,68.89,68.79,68.88,53707.0,63.984,64.049,63.9561,64.0397,53707.0
2022-10-18 15:25:00,68.87,68.91,68.85,68.89,74201.0,64.0304,64.0676,64.0119,64.049,74201.0
2022-10-18 15:30:00,68.89,69.09,68.86,69.06,53727.0,64.049,64.235,64.0212,64.2071,53727.0
2022-10-18 15:35:00,69.07,69.07,68.95,69.02,59446.0,64.2164,64.2164,64.1048,64.1699,59446.0
2022-10-18 15:40:00,69.02,69.07,68.98,69.03,173516.0,64.1699,64.2164,64.1327,64.1792,173516.0
2022-10-18 15:45:00,69.03,69.05,68.98,69.03,185152.0,64.1792,64.1978,64.1327,64.1792,185152.0
2022-10-18 15:50:00,69.04,69.12,69.01,69.08,481670.0,64.1885,64.2629,64.1606,64.2257,481670.0
2022-10-18 15:55:00,69.07,69.18,69.01,69.17,481423.0,64.2164,64.3187,64.1606,64.3094,481423.0
2022-10-19 09:30:00,69.24,69.62,69.24,69.44,357478.0,64.3744,64.7277,64.3744,64.5604,357478.0
2022-10-19 09:35:00,69.46,69.52,69.38,69.5,347956.0,64.579,64.6348,64.5046,64.6162,347956.0
2022-10-19 09:40:00,69.5,69.56,69.27,69.41,158575.0,64.6162,64.672,64.4023,64.5325,158575.0
2022-10-19 09:45:00,69.4,69.5,69.3,69.32,124705.0,64.5232,64.6162,64.4302,64.4488,124705.0
2022-10-19 09:50:00,69.32,69.47,69.31,69.42,94006.0,64.4488,64.5883,64.4395,64.5418,94006.0
2022-10-19 09:55:00,69.41,69.41,69.25,69.29,161522.0,64.5325,64.5325,64.3837,64.4209,161522.0
2022-10-19 10:00:00,69.28,69.33,69.24,69.29,78656.0,64.4116,64.4581,64.3744,64.4209,78656.0
2022-10-19 10:05:00,69.29,69.3,69.17,69.2,78766.0,64.4209,64.4302,64.3094,64.3373,78766.0
2022-10-19 10:10:00,69.2,69.31,69.14,69.31,85663.0,64.3373,64.4395,64.2815,64.4395,85663.0
2022-10-19 10:15:00,69.33,69.41,69.28,69.35,567319.0,64.4581,64.5325,64.4116,64.4767,567319.0
2022-10-19 10:20:00,69.35,69.48,69.31,69.47,114400.0,64.4767,64.5976,64.4395,64.5883,114400.0
2022-10-19 10:25:00,69.48,69.55,69.48,69.53,187718.0,64.5976,64.6627,64.5976,64.6441,187718.0
2022-10-19 10:30:00,69.52,69.54,69.45,69.49,75141.0,64.6348,64.6534,64.5697,64.6069,75141.0
2022-10-19 10:35:00,69.49,69.55,69.47,69.55,103155.0,64.6069,64.6627,64.5883,64.6627,103155.0
2022-10-19 10:40:00,69.55,69.55,69.44,69.49,111438.0,64.6627,64.6627,64.5604,64.6069,111438.0
2022-10-19 10:45:00,69.49,69.51,69.34,69.38,89547.0,64.6069,64.6255,64.4674,64.5046,89547.0
2022-10-19 10:50:00,69.37,69.46,69.33,69.41,88990.0,64.4953,64.579,64.4581,64.5325,88990.0
2022-10-19 10:55:00,69.41,69.41,69.34,69.35,76109.0,64.5325,64.5325,64.4674,64.4767,76109.0
2022-10-19 11:00:00,69.35,69.36,69.2,69.22,91670.0,64.4767,64.486,64.3373,64.3559,91670.0
2022-10-19 11:05:00,69.22,69.3,69.22,69.28,158357.0,64.3559,64.4302,64.3559,64.4116,158357.0
2022-10-19 11:10:00,69.28,69.37,69.26,69.31,103280.0,64.4116,64.4953,64.393,64.4395,103280.0
2022-10-19 11:15:00,69.31,69.32,69.27,69.29,83415.0,64.4395,64.4488,64.4023,64.4209,83415.0
2022-10-19 11:20:00,69.29,69.3,69.15,69.15,55514.0,64.4209,64.4302,64.2908,64.2908,55514.0
2022-10-19 11:25:00,69.14,69.14,69.02,69.03,80785.0,64.2815,64.2815,64.1699,64.1792,80785.0
2022-10-19 11:30:00,69.03,69.03,68.94,68.97,93580.0,64.1792,64.1792,64.0955,64.1234,93580.0
2022-10-19 11:35:00,68.96,69.09,68.9,69.09,61314.0,64.1141,64.235,64.0583,64.235,61314.0
2022-10-19 11:40:00,69.08,69.09,69.04,69.05,46155.0,64.2257,64.235,64.1885,64.1978,46155.0
2022-10-19 11:45:00,69.06,69.15,69.05,69.14,64443.0,64.2071,64.2908,64.1978,64.2815,64443.0
2022-10-19 11:50:00,69.14,69.21,69.13,69.18,106514.0,64.2815,64.3466,64.2722,64.3187,106514.0
2022-10-19 11:55:00,69.17,69.19,69.14,69.14,40702.0,64.3094,64.328,64.2815,64.2815,40702.0
2022-10-19 12:00:00,69.14,69.17,69.06,69.12,42038.0,64.2815,64.3094,64.2071,64.2629,42038.0
2022-10-19 12:05:00,69.1,69.11,69.01,69.01,42530.0,64.2443,64.2536,64.1606,64.1606,42530.0
2022-10-19 12:10:00,69.01,69.04,68.97,69.04,36892.0,64.1606,64.1885,64.1234,64.1885,36892.0
2022-10-19 12:15:00,69.04,69.08,69.03,69.07,46843.0,64.1885,64.2257,64.1792,64.2164,46843.0
2022-10-19 12:20:00,69.07,69.07,68.99,69.02,67617.0,64.2164,64.2164,64.142,64.1699,67617.0
2022-10-19 12:25:00,69.01,69.01,68.94,68.98,52167.0,64.1606,64.1606,64.0955,64.1327,52167.0
2022-10-19 12:30:00,68.98,69.03,68.97,69.02,37788.0,64.1327,64.1792,64.1234,64.1699,37788.0
2022-10-19 12:35:00,69.02,69.05,69.01,69.02,77186.0,64.1699,64.1978,64.1606,64.1699,77186.0
2022-10-19 12:40:00,69.03,69.03,68.87,68.88,56207.0,64.1792,64.1792,64.0304,64.0397,56207.0
2022-10-19 12:45:00,68.88,68.89,68.78,68.8,64554.0,64.0397,64.049,63.9468,63.9654,64554.0
2022-10-19 12:50:00,68.79,68.86,68.78,68.84,60876.0,63.9561,64.0212,63.9468,64.0026,60876.0
2022-10-19 12:55:00,68.84,68.84,68.78,68.83,54177.0,64.0026,64.0026,63.9468,63.9933,54177.0
2022-10-19 13:00:00,68.83,68.86,68.61,68.63,115475.0,63.9933,64.0212,63.7887,63.8073,115475.0
2022-10-19 13:05:00,68.62,68.68,68.55,68.64,62223.0,63.798,63.8538,63.7329,63.8166,62223.0
2022-10-19 13:10:00,68.63,68.67,68.61,68.66,52228.0,63.8073,63.8445,63.7887,63.8352,52228.0
2022-10-19 13:15:00,68.66,68.69,68.63,68.66,65936.0,63.8352,63.8631,63.8073,63.8352,65936.0
2022-10-19 13:20:00,68.67,68.73,68.67,68.71,53009.0,63.8445,63.9003,63.8445,63.8817,53009.0
2022-10-19 13:25:00,68.71,68.78,68.7,68.72,64679.0,63.8817,63.9468,63.8724,63.891,64679.0
2022-10-19 13:30:00,68.72,68.76,68.68,68.72,51948.0,63.891,63.9282,63.8538,63.891,51948.0
2022-10-19 13:35:00,68.72,68.74,68.64,68.65,65461.0,63.891,63.9096,63.8166,63.8259,65461.0
2022-10-19 13:40:00,68.65,68.71,68.63,68.7,50796.0,63.8259,63.8817,63.8073,63.8724,50796.0
2022-10-19 13:45:00,68.7,68.72,68.58,68.59,46082.0,63.8724,63.891,63.7608,63.7701,46082.0
2022-10-19 13:50:00,68.58,68.69,68.56,68.68,46100.0,63.7608,63.8631,63.7422,63.8538,46100.0
2022-10-19 13:55:00,68.69,68.73,68.64,68.73,54443.0,63.8631,63.9003,63.8166,63.9003,54443.0
2022-10-19 14:00:00,68.72,68.81,68.68,68.78,70035.0,63.891,63.9747,63.8538,63.9468,70035.0
2022-10-19 14:05:00,68.79,68.87,68.76,68.84,79934.0,63.9561,64.0304,63.9282,64.0026,79934.0
2022-10-19 14:10:00,68.83,68.86,68.8,68.86,55177.0,63.9933,64.0212,63.9654,64.0212,55177.0
2022-10-19 14:15:00,68.86,68.92,68.83,68.85,63628.0,64.0212,64.0769,63.9933,64.0119,63628.0
2022-10-19 14:20:00,68.84,68.85,68.81,68.83,48461.0,64.0026,64.0119,63.9747,63.9933,48461.0
2022-10-19 14:25:00,68.84,68.88,68.82,68.86,42571.0,64.0026,64.0397,63.984,64.0212,42571.0
2022-10-19 14:30:00,68.86,68.9,68.82,68.89,56376.0,64.0212,64.0583,63.984,64.049,56376.0
2022-10-19 14:35:00,68.89,68.9,68.83,68.83,37587.0,64.049,64.0583,63.9933,63.9933,37587.0
2022-10-19 14:40:00,68.83,68.84,68.74,68.74,53200.0,63.9933,64.0026,63.9096,63.9096,53200.0
2022-10-19 14:45:00,68.74,68.76,68.7,68.72,67224.0,63.9096,63.9282,63.8724,63.891,67224.0
2022-10-19 14:50:00,68.71,68.74,68.69,68.7,54877.0,63.8817,63.9096,63.8631,63.8724,54877.0
2022-10-19 14:55:00,68.69,68.75,68.69,68.73,71895.0,63.8631,63.9189,63.8631,63.9003,71895.0
2022-10-19 15:00:00,68.73,68.79,68.72,68.73,63812.0,63.9003,63.9561,63.891,63.9003,63812.0
2022-10-19 15:05:00,68.73,68.8,68.69,68.79,96458.0,63.9003,63.9654,63.8631,63.9561,96458.0
2022-10-19 15:10:00,68.8,68.84,68.77,68.81,180245.0,63.9654,64.0026,63.9375,63.9747,180245.0
2022-10-19 15:15:00,68.8,68.94,68.79,68.93,93354.0,63.9654,64.0955,63.9561,64.0862,93354.0
2022-10-19 15:20:00,68.92,68.94,68.81,68.81,85781.0,64.0769,64.0955,63.9747,63.9747,85781.0
2022-10-19 15:25:00,68.82,68.84,68.75,68.79,73512.0,63.984,64.0026,63.9189,63.9561,73512.0
2022-10-19 15:30:00,68.79,68.85,68.77,68.85,119059.0,63.9561,64.0119,63.9375,64.0119,119059.0
2022-10-19 15:35:00,68.84,68.85,68.77,68.78,136813.0,64.0026,64.0119,63.9375,63.9468,136813.0
2022-10-19 15:40:00,68.77,68.84,68.77,68.84,153624.0,63.9375,64.0026,63.9375,64.0026,153624.0
2022-10-19 15:45:00,68.83,68.86,68.73,68.81,159767.0,63.9933,64.0212,63.9003,63.9747,159767.0
2022-10-19 15:50:00,68.81,68.87,68.76,68.86,335631.0,63.9747,64.0304,63.9282,64.0212,335631.0
2022-10-19 15:55:00,68.87,68.87,68.82,68.85,590906.0,64.0304,64.0304,63.984,64.0119,590906.0
2022-10-20 09:30:00,68.86,68.9,68.55,68.69,185773.0,64.0212,64.0583,63.7329,63.8631,185773.0
2022-10-20 09:35:00,68.7,68.75,68.62,68.74,187052.0,63.8724,63.9189,63.798,63.9096,187052.0
2022-10-20 09:40:00,68.74,68.75,68.63,68.71,121909.0,63.9096,63.9189,63.8073,63.8817,121909.0
2022-10-20 09:45:00,68.71,68.83,68.67,68.72,197039.0,63.8817,63.9933,63.8445,63.891,197039.0
2022-10-20 09:50:00,68.72,68.81,68.66,68.74,139803.0,63.891,63.9747,63.8352,63.9096,139803.0
2022-10-20 09:55:00,68.75,68.84,68.74,68.76,311527.0,63.9189,64.0026,63.9096,63.9282,311527.0
2022-10-20 10:00:00,68.76,68.81,68.68,68.81,92103.0,63.9282,63.9747,63.8538,63.9747,92103.0
2022-10-20 10:05:00,68.8,68.92,68.78,68.91,120208.0,63.9654,64.0769,63.9468,64.0676,120208.0
2022-10-20 10:10:00,68.91,68.95,68.82,68.82,111939.0,64.0676,64.1048,63.984,63.984,111939.0
2022-10-20 10:15:00,68.83,68.96,68.82,68.94,105014.0,63.9933,64.1141,63.984,64.0955,105014.0
2022-10-20 10:20:00,68.94,69.02,68.92,68.92,114348.0,64.0955,64.1699,64.0769,64.0769,114348.0
2022-10-20 10:25:00,68.92,68.93,68.81,68.88,167857.0,64.0769,64.0862,63.9747,64.0397,167857.0
2022-10-20 10:30:00,68.89,68.94,68.73,68.74,156624.0,64.049,64.0955,63.9003,63.9096,156624.0
2022-10-20 10:35:00,68.74,68.77,68.57,68.58,681587.0,63.9096,63.9375,63.7515,63.7608,681587.0
2022-10-20 10:40:00,68.58,68.58,68.5,68.54,66538.0,63.7608,63.7608,63.6864,63.7236,66538.0
2022-10-20 10:45:00,68.53,68.53,68.45,68.47,163527.0,63.7143,63.7143,63.64,63.6586,163527.0
2022-10-20 10:50:00,68.47,68.53,68.46,68.49,100210.0,63.6586,63.7143,63.6493,63.6772,100210.0
2022-10-20 10:55:00,68.47,68.54,68.44,68.54,69027.0,63.6586,63.7236,63.6307,63.7236,69027.0
2022-10-20 11:00:00,68.54,68.55,68.43,68.43,124475.0,63.7236,63.7329,63.6214,63.6214,124475.0
2022-10-20 11:05:00,68.43,68.52,68.42,68.51,77722.0,63.6214,63.705,63.6121,63.6957,77722.0
2022-10-20 11:10:00,68.51,68.52,68.46,68.5,61669.0,63.6957,63.705,63.6493,63.6864,61669.0
2022-10-20 11:15:00,68.5,68.52,68.34,68.35,71705.0,63.6864,63.705,63.5377,63.547,71705.0
2022-10-20 11:20:00,68.34,68.35,68.3,68.33,79526.0,63.5377,63.547,63.5005,63.5284,79526.0
2022-10-20 11:25:00,68.33,68.44,68.32,68.42,164971.0,63.5284,63.6307,63.5191,63.6121,164971.0
2022-10-20 11:30:00,68.43,68.57,68.4,68.54,78596.0,63.6214,63.7515,63.5935,63.7236,78596.0
2022-10-20 11:35:00,68.54,68.58,68.51,68.54,113962.0,63.7236,63.7608,63.6957,63.7236,113962.0
2022-10-20 11:40:00,68.54,68.56,68.49,68.52,60890.0,63.7236,63.7422,63.6772,63.705,60890.0
2022-10-20 11:45:00,68.52,68.55,68.48,68.54,37587.0,63.705,63.7329,63.6679,63.7236,37587.0
2022-10-20 11:50:00,68.54,68.55,68.5,68.51,33867.0,63.7236,63.7329,63.6864,63.6957,33867.0
2022-10-20 11:55:00,68.51,68.53,68.41,68.44,39465.0,63.6957,63.7143,63.6028,63.6307,39465.0
2022-10-20 12:00:00,68.44,68.49,68.37,68.4,71241.0,63.6307,63.6772,63.5656,63.5935,71241.0
2022-10-20 12:05:00,68.4,68.41,68.24,68.25,72736.0,63.5935,63.6028,63.4447,63.454,72736.0
2022-10-20 12:10:00,68.25,68.27,68.21,68.27,33169.0,63.454,63.4726,63.4168,63.4726,33169.0
2022-10-20 12:15:00,68.27,68.36,68.26,68.32,49439.0,63.4726,63.5563,63.4633,63.5191,49439.0
2022-10-20 12:20:00,68.32,68.36,68.25,68.31,99400.0,63.5191,63.5563,63.454,63.5098,99400.0
2022-10-20 12:25:00,68.3,68.31,68.24,68.29,45373.0,63.5005,63.5098,63.4447,63.4912,45373.0
2022-10-20 12:30:00,68.3,68.31,68.23,68.23,135240.0,63.5005,63.5098,63.4354,63.4354,135240.0
2022-10-20 12:35:00,68.23,68.25,68.18,68.19,56833.0,63.4354,63.454,63.3889,63.3982,56833.0
2022-10-20 12:40:00,68.19,68.26,68.19,68.21,155673.0,63.3982,63.4633,63.3982,63.4168,155673.0
2022-10-20 12:45:00,68.22,68.24,68.16,68.23,49568.0,63.4261,63.4447,63.3703,63.4354,49568.0
2022-10-20 12:50:00,68.22,68.22,68.15,68.18,82052.0,63.4261,63.4261,63.361,63.3889,82052.0
2022-10-20 12:55:00,68.18,68.26,68.16,68.26,44145.0,63.3889,63.4633,63.3703,63.4633,44145.0
2022-10-20 13:00:00,68.25,68.26,68.18,68.25,50531.0,63.454,63.4633,63.3889,63.454,50531.0
2022-10-20 13:05:00,68.25,68.26,68.06,68.09,104044.0,63.454,63.4633,63.2774,63.3053,104044.0
2022-10-20 13:10:00,68.09,68.24,68.08,68.18,193134.0,63.3053,63.4447,63.296,63.3889,193134.0
2022-10-20 13:15:00,68.17,68.21,68.14,68.17,89458.0,63.3796,63.4168,63.3517,63.3796,89458.0
2022-10-20 13:20:00,68.16,68.29,68.16,68.23,100842.0,63.3703,63.4912,63.3703,63.4354,100842.0
2022-10-20 13:25:00,68.23,68.28,68.23,68.23,39863.0,63.4354,63.4819,63.4354,63.4354,39863.0
2022-10-20 13:30:00,68.24,68.25,68.19,68.21,50939.0,63.4447,63.454,63.3982,63.4168,50939.0
2022-10-20 13:35:00,68.22,68.29,68.21,68.28,26657.0,63.4261,63.4912,63.4168,63.4819,26657.0
2022-10-20 13:40:00,68.29,68.3,68.21,68.25,41807.0,63.4912,63.5005,63.4168,63.454,41807.0
2022-10-20 13:45:00,68.24,68.25,68.07,68.09,70306.0,63.4447,63.454,63.2867,63.3053,70306.0
2022-10-20 13:50:00,68.08,68.11,68.03,68.07,63481.0,63.296,63.3239,63.2495,63.2867,63481.0
2022-10-20 13:55:00,68.07,68.12,68.02,68.11,93609.0,63.2867,63.3332,63.2402,63.3239,93609.0
2022-10-20 14:00:00,68.1,68.13,68.04,68.06,99011.0,63.3146,63.3424,63.2588,63.2774,99011.0
2022-10-20 14:05:00,68.06,68.07,67.98,68.02,87790.0,63.2774,63.2867,63.203,63.2402,87790.0
2022-10-20 14:10:00,68.03,68.03,67.96,68.02,42610.0,63.2495,63.2495,63.1844,63.2402,42610.0
2022-10-20 14:15:00,68.01,68.05,68.0,68.02,50201.0,63.2309,63.2681,63.2216,63.2402,50201.0
2022-10-20 14:20:00,68.02,68.05,67.97,67.98,45314.0,63.2402,63.2681,63.1937,63.203,45314.0
2022-10-20 14:25:00,67.98,67.98,67.93,67.94,58093.0,63.203,63.203,63.1565,63.1658,58093.0
2022-10-20 14:30:00,67.93,68.05,67.9,68.05,35490.0,63.1565,63.2681,63.1286,63.2681,35490.0
2022-10-20 14:35:00,68.04,68.05,67.98,68.0,25563.0,63.2588,63.2681,63.203,63.2216,25563.0
2022-10-20 14:40:00,68.01,68.03,67.93,67.94,31703.0,63.2309,63.2495,63.1565,63.1658,31703.0
2022-10-20 14:45:00,67.94,67.99,67.92,67.95,33458.0,63.1658,63.2123,63.1472,63.1751,33458.0
2022-10-20 14:50:00,67.95,68.09,67.9,68.07,105631.0,63.1751,63.3053,63.1286,63.2867,105631.0
2022-10-20 14:55:00,68.06,68.12,68.02,68.02,66902.0,63.2774,63.3332,63.2402,63.2402,66902.0
2022-10-20 15:00:00,68.02,68.07,68.0,68.0,43332.0,63.2402,63.2867,63.2216,63.2216,43332.0
2022-10-20 15:05:00,68.0,68.14,68.0,68.1,73460.0,63.2216,63.3517,63.2216,63.3146,73460.0
2022-10-20 15:10:00,68.11,68.12,68.01,68.06,57906.0,63.3239,63.3332,63.2309,63.2774,57906.0
2022-10-20 15:15:00,68.05,68.06,67.98,67.98,68191.0,63.2681,63.2774,63.203,63.203,68191.0
2022-10-20 15:20:00,67.98,67.99,67.9,67.95,101913.0,63.203,63.2123,63.1286,63.1751,101913.0
2022-10-20 15:25:00,67.95,67.95,67.84,67.9,67308.0,63.1751,63.1751,63.0728,63.1286,67308.0
2022-10-20 15:30:00,67.89,67.9,67.83,67.83,144183.0,63.1193,63.1286,63.0635,63.0635,144183.0
2022-10-20 15:35:00,67.83,67.92,67.81,67.86,293907.0,63.0635,63.1472,63.0449,63.0914,293907.0
2022-10-20 15:40:00,67.86,67.94,67.84,67.93,108408.0,63.0914,63.1658,63.0728,63.1565,108408.0
2022-10-20 15:45:00,67.93,67.99,67.88,67.92,147273.0,63.1565,63.2123,63.11,63.1472,147273.0
2022-10-20 15:50:00,67.93,68.02,67.91,67.95,348994.0,63.1565,63.2402,63.1379,63.1751,348994.0
2022-10-20 15:55:00,67.95,67.98,67.87,67.88,841473.0,63.1751,63.203,63.1007,63.11,841473.0
2022-10-21 09:30:00,67.83,67.95,67.61,67.85,256513.0,63.0635,63.1751,62.859,63.0821,256513.0
2022-10-21 09:35:00,67.84,67.95,67.73,67.8,149212.0,63.0728,63.1751,62.9706,63.0356,149212.0
2022-10-21 09:40:00,67.8,68.18,67.75,68.17,203361.0,63.0356,63.3889,62.9892,63.3796,203361.0
2022-10-21 09:45:00,68.18,68.37,68.14,68.23,208096.0,63.3889,63.5656,63.3517,63.4354,208096.0
2022-10-21 09:50:00,68.23,68.47,68.15,68.47,90491.0,63.4354,63.6586,63.361,63.6586,90491.0
2022-10-21 09:55:00,68.46,68.58,68.4,68.58,178619.0,63.6493,63.7608,63.5935,63.7608,178619.0
2022-10-21 10:00:00,68.59,68.6,68.46,68.51,156077.0,63.7701,63.7794,63.6493,63.6957,156077.0
2022-10-21 10:05:00,68.51,68.62,68.46,68.54,163028.0,63.6957,63.798,63.6493,63.7236,163028.0
2022-10-21 10:10:00,68.55,68.58,68.45,68.56,89100.0,63.7329,63.7608,63.64,63.7422,89100.0
2022-10-21 10:15:00,68.58,68.65,68.54,68.56,224899.0,63.7608,63.8259,63.7236,63.7422,224899.0
2022-10-21 10:20:00,68.57,68.59,68.35,68.36,168488.0,63.7515,63.7701,63.547,63.5563,168488.0
2022-10-21 10:25:00,68.35,68.36,68.22,68.22,136937.0,63.547,63.5563,63.4261,63.4261,136937.0
2022-10-21 10:30:00,68.22,68.3,68.16,68.19,284218.0,63.4261,63.5005,63.3703,63.3982,284218.0
2022-10-21 10:35:00,68.19,68.32,68.14,68.3,140759.0,63.3982,63.5191,63.3517,63.5005,140759.0
2022-10-21 10:40:00,68.3,68.38,68.26,68.31,117260.0,63.5005,63.5749,63.4633,63.5098,117260.0
2022-10-21 10:45:00,68.3,68.37,68.28,68.36,134324.0,63.5005,63.5656,63.4819,63.5563,134324.0
2022-10-21 10:50:00,68.36,68.41,68.3,68.3,131860.0,63.5563,63.6028,63.5005,63.5005,131860.0
2022-10-21 10:55:00,68.3,68.31,68.09,68.09,65260.0,63.5005,63.5098,63.3053,63.3053,65260.0
2022-10-21 11:00:00,68.1,68.1,67.99,68.03,62657.0,63.3146,63.3146,63.2123,63.2495,62657.0
2022-10-21 11:05:00,68.04,68.06,67.93,68.01,76075.0,63.2588,63.2774,63.1565,63.2309,76075.0
2022-10-21 11:10:00,68.02,68.19,68.01,68.16,64253.0,63.2402,63.3982,63.2309,63.3703,64253.0
2022-10-21 11:15:00,68.15,68.19,68.1,68.13,41551.0,63.361,63.3982,63.3146,63.3424,41551.0
2022-10-21 11:20:00,68.13,68.24,68.08,68.16,47166.0,63.3424,63.4447,63.296,63.3703,47166.0
2022-10-21 11:25:00,68.17,68.27,68.16,68.2,43332.0,63.3796,63.4726,63.3703,63.4075,43332.0
2022-10-21 11:30:00,68.2,68.34,68.19,68.29,100247.0,63.4075,63.5377,63.3982,63.4912,100247.0
2022-10-21 11:35:00,68.28,68.29,68.14,68.16,41887.0,63.4819,63.4912,63.3517,63.3703,41887.0
2022-10-21 11:40:00,68.17,68.37,68.12,68.34,53212.0,63.3796,63.5656,63.3332,63.5377,53212.0
2022-10-21 11:45:00,68.34,68.42,68.31,68.41,132961.0,63.5377,63.6121,63.5098,63.6028,132961.0
2022-10-21 11:50:00,68.42,68.45,68.3,68.32,85467.0,63.6121,63.64,63.5005,63.5191,85467.0
2022-10-21 11:55:00,68.32,68.46,68.3,68.46,74508.0,63.5191,63.6493,63.5005,63.6493,74508.0
2022-10-21 12:00:00,68.47,68.65,68.47,68.62,94036.0,63.6586,63.8259,63.6586,63.798,94036.0
2022-10-21 12:05:00,68.62,68.62,68.51,68.54,70355.0,63.798,63.798,63.6957,63.7236,70355.0
2022-10-21 12:10:00,68.54,68.55,68.47,68.51,63848.0,63.7236,63.7329,63.6586,63.6957,63848.0
2022-10-21 12:15:00,68.5,68.52,68.4,68.41,39022.0,63.6864,63.705,63.5935,63.6028,39022.0
2022-10-21 12:20:00,68.42,68.53,68.38,68.53,101410.0,63.6121,63.7143,63.5749,63.7143,101410.0
2022-10-21 12:25:00,68.52,68.53,68.37,68.4,90742.0,63.705,63.7143,63.5656,63.5935,90742.0
2022-10-21 12:30:00,68.41,68.48,68.4,68.48,38948.0,63.6028,63.6679,63.5935,63.6679,38948.0
2022-10-21 12:35:00,68.47,68.56,68.43,68.45,75671.0,63.6586,63.7422,63.6214,63.64,75671.0
2022-10-21 12:40:00,68.45,68.59,68.45,68.57,61240.0,63.64,63.7701,63.64,63.7515,61240.0
2022-10-21 12:45:00,68.57,68.7,68.57,68.69,63518.0,63.7515,63.8724,63.7515,63.8631,63518.0
2022-10-21 12:50:00,68.69,68.74,68.67,68.69,38581.0,63.8631,63.9096,63.8445,63.8631,38581.0
2022-10-21 12:55:00,68.7,68.72,68.62,68.65,36006.0,63.8724,63.891,63.798,63.8259,36006.0
2022-10-21 13:00:00,68.65,68.75,68.65,68.74,55866.0,63.8259,63.9189,63.8259,63.9096,55866.0
2022-10-21 13:05:00,68.73,68.77,68.69,68.69,39665.0,63.9003,63.9375,63.8631,63.8631,39665.0
2022-10-21 13:10:00,68.69,68.72,68.64,68.65,41773.0,63.8631,63.891,63.8166,63.8259,41773.0
2022-10-21 13:15:00,68.65,68.72,68.59,68.7,35047.0,63.8259,63.891,63.7701,63.8724,35047.0
2022-10-21 13:20:00,68.7,68.73,68.59,68.62,55398.0,63.8724,63.9003,63.7701,63.798,55398.0
2022-10-21 13:25:00,68.61,68.7,68.6,68.67,34255.0,63.7887,63.8724,63.7794,63.8445,34255.0
2022-10-21 13:30:00,68.67,68.75,68.65,68.65,39527.0,63.8445,63.9189,63.8259,63.8259,39527.0
2022-10-21 13:35:00,68.66,68.71,68.64,68.66,32125.0,63.8352,63.8817,63.8166,63.8352,32125.0
2022-10-21 13:40:00,68.67,68.74,68.66,68.67,46148.0,63.8445,63.9096,63.8352,63.8445,46148.0
2022-10-21 13:45:00,68.67,68.78,68.67,68.78,37902.0,63.8445,63.9468,63.8445,63.9468,37902.0
2022-10-21 13:50:00,68.78,68.81,68.75,68.77,48775.0,63.9468,63.9747,63.9189,63.9375,48775.0
2022-10-21 13:55:00,68.76,68.8,68.73,68.8,25835.0,63.9282,63.9654,63.9003,63.9654,25835.0
2022-10-21 14:00:00,68.8,68.84,68.78,68.81,41208.0,63.9654,64.0026,63.9468,63.9747,41208.0
2022-10-21 14:05:00,68.81,68.9,68.81,68.89,67926.0,63.9747,64.0583,63.9747,64.049,67926.0
2022-10-21 14:10:00,68.89,68.93,68.79,68.81,82278.0,64.049,64.0862,63.9561,63.9747,82278.0
2022-10-21 14:15:00,68.81,68.85,68.72,68.73,96967.0,63.9747,64.0119,63.891,63.9003,96967.0
2022-10-21 14:20:00,68.73,68.77,68.69,68.7,26560.0,63.9003,63.9375,63.8631,63.8724,26560.0
2022-10-21 14:25:00,68.7,68.8,68.68,68.8,38887.0,63.8724,63.9654,63.8538,63.9654,38887.0
2022-10-21 14:30:00,68.8,68.85,68.8,68.81,107906.0,63.9654,64.0119,63.9654,63.9747,107906.0
2022-10-21 14:35:00,68.81,68.83,68.76,68.81,56315.0,63.9747,63.9933,63.9282,63.9747,56315.0
2022-10-21 14:40:00,68.82,68.86,68.77,68.77,171979.0,63.984,64.0212,63.9375,63.9375,171979.0
2022-10-21 14:45:00,68.77,68.8,68.73,68.79,95736.0,63.9375,63.9654,63.9003,63.9561,95736.0
2022-10-21 14:50:00,68.8,68.81,68.73,68.74,84667.0,63.9654,63.9747,63.9003,63.9096,84667.0
2022-10-21 14:55:00,68.74,68.86,68.73,68.84,86788.0,63.9096,64.0212,63.9003,64.0026,86788.0
2022-10-21 15:00:00,68.85,68.91,68.83,68.89,89397.0,64.0119,64.0676,63.9933,64.049,89397.0
2022-10-21 15:05:00,68.89,68.91,68.87,68.9,69015.0,64.049,64.0676,64.0304,64.0583,69015.0
2022-10-21 15:10:00,68.9,68.95,68.87,68.95,98037.0,64.0583,64.1048,64.0304,64.1048,98037.0
2022-10-21 15:15:00,68.95,68.99,68.9,68.97,127091.0,64.1048,64.142,64.0583,64.1234,127091.0
2022-10-21 15:20:00,68.97,69.05,68.94,69.02,93669.0,64.1234,64.1978,64.0955,64.1699,93669.0
2022-10-21 15:25:00,69.03,69.08,69.02,69.06,99368.0,64.1792,64.2257,64.1699,64.2071,99368.0
2022-10-21 15:30:00,69.06,69.07,68.99,69.01,107575.0,64.2071,64.2164,64.142,64.1606,107575.0
2022-10-21 15:35:00,69.0,69.02,68.92,69.01,132000.0,64.1513,64.1699,64.0769,64.1606,132000.0
2022-10-21 15:40:00,69.02,69.04,68.94,69.0,295543.0,64.1699,64.1885,64.0955,64.1513,295543.0
2022-10-21 15:45:00,69.0,69.0,68.9,68.96,339689.0,64.1513,64.1513,64.0583,64.1141,339689.0
2022-10-21 15:50:00,68.95,69.0,68.85,68.88,610392.0,64.1048,64.1513,64.0119,64.0397,610392.0
2022-10-21 15:55:00,68.87,68.93,68.84,68.93,693129.0,64.0304,64.0862,64.0026,64.0862,693129.0
2022-10-24 09:30:00,69.38,69.85,69.36,69.83,300131.0,64.5046,64.9416,64.486,64.923,300131.0
2022-10-24 09:35:00,69.83,70.07,69.81,69.96,302163.0,64.923,65.1461,64.9044,65.0439,302163.0
2022-10-24 09:40:00,69.95,69.96,69.76,69.83,229154.0,65.0346,65.0439,64.8579,64.923,229154.0
2022-10-24 09:45:00,69.84,70.19,69.84,69.9,357193.0,64.9323,65.2577,64.9323,64.9881,357193.0
2022-10-24 09:50:00,69.9,70.05,69.84,70.02,190722.0,64.9881,65.1275,64.9323,65.0996,190722.0
2022-10-24 09:55:00,70.02,70.06,69.87,69.94,99498.0,65.0996,65.1368,64.9602,65.0253,99498.0
2022-10-24 10:00:00,69.93,69.93,69.63,69.64,137927.0,65.016,65.016,64.737,64.7463,137927.0
2022-10-24 10:05:00,69.63,69.69,69.54,69.58,140469.0,64.737,64.7928,64.6534,64.6906,140469.0
2022-10-24 10:10:00,69.56,69.64,69.54,69.63,133214.0,64.672,64.7463,64.6534,64.737,133214.0
2022-10-24 10:15:00,69.63,69.63,69.45,69.53,59337.0,64.737,64.737,64.5697,64.6441,59337.0
2022-10-24 10:20:00,69.52,69.52,69.25,69.31,66797.0,64.6348,64.6348,64.3837,64.4395,66797.0
2022-10-24 10:25:00,69.32,69.47,69.27,69.46,115199.0,64.4488,64.5883,64.4023,64.579,115199.0
2022-10-24 10:30:00,69.46,69.51,69.37,69.47,74926.0,64.579,64.6255,64.4953,64.5883,74926.0
2022-10-24 10:35:00,69.47,69.57,69.46,69.51,127237.0,64.5883,64.6813,64.579,64.6255,127237.0
2022-10-24 10:40:00,69.52,69.59,69.46,69.51,67773.0,64.6348,64.6999,64.579,64.6255,67773.0
2022-10-24 10:45:00,69.5,69.5,69.33,69.38,74217.0,64.6162,64.6162,64.4581,64.5046,74217.0
2022-10-24 10:50:00,69.39,69.51,69.37,69.46,107591.0,64.5139,64.6255,64.4953,64.579,107591.0
2022-10-24 10:55:00,69.45,69.57,69.38,69.55,85716.0,64.5697,64.6813,64.5046,64.6627,85716.0
2022-10-24 11:00:00,69.55,69.63,69.46,69.55,151445.0,64.6627,64.737,64.579,64.6627,151445.0
2022-10-24 11:05:00,69.55,69.67,69.55,69.61,149511.0,64.6627,64.7742,64.6627,64.7184,149511.0
2022-10-24 11:10:00,69.61,69.72,69.6,69.71,129435.0,64.7184,64.8207,64.7092,64.8114,129435.0
2022-10-24 11:15:00,69.71,69.75,69.54,69.57,104561.0,64.8114,64.8486,64.6534,64.6813,104561.0
2022-10-24 11:20:00,69.58,69.75,69.58,69.75,52636.0,64.6906,64.8486,64.6906,64.8486,52636.0
2022-10-24 11:25:00,69.75,69.75,69.62,69.71,44285.0,64.8486,64.8486,64.7277,64.8114,44285.0
2022-10-24 11:30:00,69.71,69.72,69.6,69.63,54090.0,64.8114,64.8207,64.7092,64.737,54090.0
2022-10-24 11:35:00,69.63,69.74,69.6,69.73,48677.0,64.737,64.8393,64.7092,64.83,48677.0
2022-10-24 11:40:00,69.73,69.74,69.64,69.67,57669.0,64.83,64.8393,64.7463,64.7742,57669.0
2022-10-24 11:45:00,69.67,69.7,69.63,69.7,36650.0,64.7742,64.8021,64.737,64.8021,36650.0
2022-10-24 11:50:00,69.7,69.89,69.67,69.88,76432.0,64.8021,64.9788,64.7742,64.9695,76432.0
2022-10-24 11:55:00,69.88,69.93,69.84,69.91,76079.0,64.9695,65.016,64.9323,64.9974,76079.0
2022-10-24 12:00:00,69.91,69.96,69.81,69.83,59637.0,64.9974,65.0439,64.9044,64.923,59637.0
2022-10-24 12:05:00,69.83,69.85,69.79,69.8,38044.0,64.923,64.9416,64.8858,64.8951,38044.0
2022-10-24 12:10:00,69.81,69.89,69.81,69.85,86339.0,64.9044,64.9788,64.9044,64.9416,86339.0
2022-10-24 12:15:00,69.85,69.88,69.81,69.86,30198.0,64.9416,64.9695,64.9044,64.9509,30198.0
2022-10-24 12:20:00,69.87,69.95,69.83,69.94,29796.0,64.9602,65.0346,64.923,65.0253,29796.0
2022-10-24 12:25:00,69.94,69.97,69.9,69.93,108207.0,65.0253,65.0532,64.9881,65.016,108207.0
2022-10-24 12:30:00,69.93,69.95,69.89,69.92,66170.0,65.016,65.0346,64.9788,65.0067,66170.0
2022-10-24 12:35:00,69.92,69.94,69.87,69.89,26271.0,65.0067,65.0253,64.9602,64.9788,26271.0
2022-10-24 12:40:00,69.88,69.88,69.79,69.86,27125.0,64.9695,64.9695,64.8858,64.9509,27125.0
2022-10-24 12:45:00,69.88,69.88,69.82,69.83,24393.0,64.9695,64.9695,64.9137,64.923,24393.0
2022-10-24 12:50:00,69.83,69.86,69.81,69.85,41768.0,64.923,64.9509,64.9044,64.9416,41768.0
2022-10-24 12:55:00,69.85,69.87,69.76,69.77,38990.0,64.9416,64.9602,64.8579,64.8672,38990.0
2022-10-24 13:00:00,69.78,69.82,69.75,69.81,30970.0,64.8765,64.9137,64.8486,64.9044,30970.0
2022-10-24 13:05:00,69.81,69.81,69.75,69.79,32059.0,64.9044,64.9044,64.8486,64.8858,32059.0
2022-10-24 13:10:00,69.8,69.8,69.73,69.77,36965.0,64.8951,64.8951,64.83,64.8672,36965.0
2022-10-24 13:15:00,69.77,69.79,69.74,69.75,34637.0,64.8672,64.8858,64.8393,64.8486,34637.0
2022-10-24 13:20:00,69.74,69.74,69.69,69.74,33112.0,64.8393,64.8393,64.7928,64.8393,33112.0
2022-10-24 13:25:00,69.75,69.79,69.73,69.77,25875.0,64.8486,64.8858,64.83,64.8672,25875.0
2022-10-24 13:30:00,69.76,69.77,69.73,69.74,28215.0,64.8579,64.8672,64.83,64.8393,28215.0
2022-10-24 13:35:00,69.74,69.77,69.72,69.74,50154.0,64.8393,64.8672,64.8207,64.8393,50154.0
2022-10-24 13:40:00,69.74,69.82,69.74,69.81,104722.0,64.8393,64.9137,64.8393,64.9044,104722.0
2022-10-24 13:45:00,69.8,69.82,69.73,69.76,33684.0,64.8951,64.9137,64.83,64.8579,33684.0
2022-10-24 13:50:00,69.74,69.8,69.74,69.78,20714.0,64.8393,64.8951,64.8393,64.8765,20714.0
2022-10-24 13:55:00,69.78,69.82,69.77,69.78,22187.0,64.8765,64.9137,64.8672,64.8765,22187.0
2022-10-24 14:00:00,69.79,69.9,69.77,69.89,44052.0,64.8858,64.9881,64.8672,64.9788,44052.0
2022-10-24 14:05:00,69.89,69.89,69.83,69.88,53884.0,64.9788,64.9788,64.923,64.9695,53884.0
2022-10-24 14:10:00,69.88,69.89,69.83,69.85,37261.0,64.9695,64.9788,64.923,64.9416,37261.0
2022-10-24 14:15:00,69.85,69.88,69.84,69.86,35348.0,64.9416,64.9695,64.9323,64.9509,35348.0
2022-10-24 14:20:00,69.86,69.93,69.83,69.92,21816.0,64.9509,65.016,64.923,65.0067,21816.0
2022-10-24 14:25:00,69.92,69.97,69.91,69.92,58892.0,65.0067,65.0532,64.9974,65.0067,58892.0
2022-10-24 14:30:00,69.92,69.96,69.91,69.95,51925.0,65.0067,65.0439,64.9974,65.0346,51925.0
2022-10-24 14:35:00,69.95,69.97,69.94,69.97,56827.0,65.0346,65.0532,65.0253,65.0532,56827.0
2022-10-24 14:40:00,69.97,70.14,69.94,70.13,74784.0,65.0532,65.2112,65.0253,65.2019,74784.0
2022-10-24 14:45:00,70.13,70.16,70.11,70.16,65080.0,65.2019,65.2298,65.1833,65.2298,65080.0
2022-10-24 14:50:00,70.15,70.16,70.12,70.16,31878.0,65.2205,65.2298,65.1926,65.2298,31878.0
2022-10-24 14:55:00,70.16,70.23,70.13,70.2,61723.0,65.2298,65.2949,65.2019,65.267,61723.0
2022-10-24 15:00:00,70.21,70.25,70.18,70.23,114011.0,65.2763,65.3135,65.2484,65.2949,114011.0
2022-10-24 15:05:00,70.22,70.22,70.18,70.2,80263.0,65.2856,65.2856,65.2484,65.267,80263.0
2022-10-24 15:10:00,70.2,70.23,70.16,70.22,269162.0,65.267,65.2949,65.2298,65.2856,269162.0
2022-10-24 15:15:00,70.22,70.29,70.22,70.28,108291.0,65.2856,65.3507,65.2856,65.3414,108291.0
2022-10-24 15:20:00,70.28,70.29,70.22,70.24,90054.0,65.3414,65.3507,65.2856,65.3042,90054.0
2022-10-24 15:25:00,70.24,70.29,70.21,70.23,114545.0,65.3042,65.3507,65.2763,65.2949,114545.0
2022-10-24 15:30:00,70.22,70.24,70.19,70.21,79576.0,65.2856,65.3042,65.2577,65.2763,79576.0
2022-10-24 15:35:00,70.2,70.21,70.1,70.13,134154.0,65.267,65.2763,65.174,65.2019,134154.0
2022-10-24 15:40:00,70.12,70.16,70.06,70.15,869391.0,65.1926,65.2298,65.1368,65.2205,869391.0
2022-10-24 15:45:00,70.15,70.2,70.11,70.19,1044509.0,65.2205,65.267,65.1833,65.2577,1044509.0
2022-10-24 15:50:00,70.19,70.19,70.08,70.09,625949.0,65.2577,65.2577,65.1554,65.1647,625949.0
2022-10-24 15:55:00,70.08,70.2,70.06,70.16,1085630.0,65.1554,65.267,65.1368,65.2298,1085630.0
2022-10-25 09:30:00,70.31,70.47,70.18,70.3,744568.0,65.3693,65.518,65.2484,65.36,744568.0
2022-10-25 09:35:00,70.3,70.35,70.11,70.13,538211.0,65.36,65.4064,65.1833,65.2019,538211.0
2022-10-25 09:40:00,70.13,70.15,69.91,70.09,495915.0,65.2019,65.2205,64.9974,65.1647,495915.0
2022-10-25 09:45:00,70.1,70.36,70.09,70.34,315908.0,65.174,65.4157,65.1647,65.3972,315908.0
2022-10-25 09:50:00,70.34,70.37,70.23,70.37,391014.0,65.3972,65.425,65.2949,65.425,391014.0
2022-10-25 09:55:00,70.36,70.55,70.34,70.53,305473.0,65.4157,65.5924,65.3972,65.5738,305473.0
2022-10-25 10:00:00,70.52,70.56,70.26,70.33,212457.0,65.5645,65.6017,65.3228,65.3879,212457.0
2022-10-25 10:05:00,70.33,70.35,70.17,70.17,138880.0,65.3879,65.4064,65.2391,65.2391,138880.0
2022-10-25 10:10:00,70.18,70.28,70.17,70.25,210479.0,65.2484,65.3414,65.2391,65.3135,210479.0
2022-10-25 10:15:00,70.27,70.37,70.23,70.34,122090.0,65.3321,65.425,65.2949,65.3972,122090.0
2022-10-25 10:20:00,70.35,70.43,70.3,70.42,78576.0,65.4064,65.4808,65.36,65.4715,78576.0
2022-10-25 10:25:00,70.42,70.49,70.37,70.48,104775.0,65.4715,65.5366,65.425,65.5273,104775.0
2022-10-25 10:30:00,70.48,70.49,70.41,70.44,124998.0,65.5273,65.5366,65.4622,65.4901,124998.0
2022-10-25 10:35:00,70.43,70.49,70.41,70.48,122115.0,65.4808,65.5366,65.4622,65.5273,122115.0
2022-10-25 10:40:00,70.48,70.52,70.41,70.52,155968.0,65.5273,65.5645,65.4622,65.5645,155968.0
2022-10-25 10:45:00,70.52,70.56,70.5,70.54,153600.0,65.5645,65.6017,65.5459,65.5831,153600.0
2022-10-25 10:50:00,70.54,70.62,70.53,70.57,85483.0,65.5831,65.6575,65.5738,65.611,85483.0
2022-10-25 10:55:00,70.56,70.56,70.4,70.43,56718.0,65.6017,65.6017,65.4529,65.4808,56718.0
2022-10-25 11:00:00,70.44,70.46,70.39,70.45,169510.0,65.4901,65.5087,65.4436,65.4994,169510.0
2022-10-25 11:05:00,70.45,70.58,70.42,70.53,52190.0,65.4994,65.6203,65.4715,65.5738,52190.0
2022-10-25 11:10:00,70.53,70.57,70.47,70.53,77939.0,65.5738,65.611,65.518,65.5738,77939.0
2022-10-25 11:15:00,70.53,70.62,70.51,70.59,142730.0,65.5738,65.6575,65.5552,65.6296,142730.0
2022-10-25 11:20:00,70.58,70.63,70.55,70.61,120556.0,65.6203,65.6668,65.5924,65.6482,120556.0
2022-10-25 11:25:00,70.61,70.64,70.56,70.61,73149.0,65.6482,65.6761,65.6017,65.6482,73149.0
2022-10-25 11:30:00,70.61,70.66,70.57,70.65,156429.0,65.6482,65.6947,65.611,65.6854,156429.0
2022-10-25 11:35:00,70.65,70.73,70.61,70.71,65930.0,65.6854,65.7597,65.6482,65.7412,65930.0
2022-10-25 11:40:00,70.7,70.73,70.67,70.72,22128.0,65.7319,65.7597,65.704,65.7504,22128.0
2022-10-25 11:45:00,70.71,70.77,70.67,70.77,30067.0,65.7412,65.7969,65.704,65.7969,30067.0
2022-10-25 11:50:00,70.77,70.78,70.73,70.76,24038.0,65.7969,65.8062,65.7597,65.7876,24038.0
2022-10-25 11:55:00,70.75,70.77,70.68,70.7,70819.0,65.7783,65.7969,65.7133,65.7319,70819.0
2022-10-25 12:00:00,70.69,70.72,70.61,70.65,100247.0,65.7226,65.7504,65.6482,65.6854,100247.0
2022-10-25 12:05:00,70.65,70.79,70.64,70.77,85394.0,65.6854,65.8155,65.6761,65.7969,85394.0
2022-10-25 12:10:00,70.77,70.77,70.71,70.73,40650.0,65.7969,65.7969,65.7412,65.7597,40650.0
2022-10-25 12:15:00,70.72,70.74,70.7,70.74,28985.0,65.7504,65.769,65.7319,65.769,28985.0
2022-10-25 12:20:00,70.74,70.75,70.69,70.7,199803.0,65.769,65.7783,65.7226,65.7319,199803.0
2022-10-25 12:25:00,70.7,70.73,70.67,70.72,37137.0,65.7319,65.7597,65.704,65.7504,37137.0
2022-10-25 12:30:00,70.72,70.77,70.72,70.76,20396.0,65.7504,65.7969,65.7504,65.7876,20396.0
2022-10-25 12:35:00,70.76,70.8,70.74,70.78,25937.0,65.7876,65.8248,65.769,65.8062,25937.0
2022-10-25 12:40:00,70.77,70.8,70.76,70.77,27105.0,65.7969,65.8248,65.7876,65.7969,27105.0
2022-10-25 12:45:00,70.78,70.8,70.75,70.76,34708.0,65.8062,65.8248,65.7783,65.7876,34708.0
2022-10-25 12:50:00,70.75,70.75,70.7,70.7,24475.0,65.7783,65.7783,65.7319,65.7319,24475.0
2022-10-25 12:55:00,70.7,70.73,70.66,70.69,21792.0,65.7319,65.7597,65.6947,65.7226,21792.0
2022-10-25 13:00:00,70.68,70.73,70.62,70.64,40889.0,65.7133,65.7597,65.6575,65.6761,40889.0
2022-10-25 13:05:00,70.63,70.74,70.61,70.72,42144.0,65.6668,65.769,65.6482,65.7504,42144.0
2022-10-25 13:10:00,70.71,70.77,70.71,70.73,18955.0,65.7412,65.7969,65.7412,65.7597,18955.0
2022-10-25 13:15:00,70.73,70.74,70.7,70.74,29738.0,65.7597,65.769,65.7319,65.769,29738.0
2022-10-25 13:20:00,70.75,70.77,70.72,70.76,16990.0,65.7783,65.7969,65.7504,65.7876,16990.0
2022-10-25 13:25:00,70.77,70.87,70.77,70.85,21493.0,65.7969,65.8899,65.7969,65.8713,21493.0
2022-10-25 13:30:00,70.85,70.94,70.85,70.91,37886.0,65.8713,65.955,65.8713,65.9271,37886.0
2022-10-25 13:35:00,70.9,70.92,70.83,70.83,23904.0,65.9178,65.9364,65.8527,65.8527,23904.0
2022-10-25 13:40:00,70.84,70.87,70.83,70.85,34448.0,65.862,65.8899,65.8527,65.8713,34448.0
2022-10-25 13:45:00,70.85,70.87,70.81,70.84,45516.0,65.8713,65.8899,65.8341,65.862,45516.0
2022-10-25 13:50:00,70.86,70.91,70.83,70.91,48577.0,65.8806,65.9271,65.8527,65.9271,48577.0
2022-10-25 13:55:00,70.9,70.92,70.88,70.92,32671.0,65.9178,65.9364,65.8992,65.9364,32671.0
2022-10-25 14:00:00,70.92,70.98,70.91,70.97,59811.0,65.9364,65.9922,65.9271,65.9829,59811.0
2022-10-25 14:05:00,70.96,71.0,70.94,70.97,37643.0,65.9736,66.0108,65.955,65.9829,37643.0
2022-10-25 14:10:00,70.96,70.99,70.95,70.95,19600.0,65.9736,66.0015,65.9643,65.9643,19600.0
2022-10-25 14:15:00,70.95,71.03,70.94,71.02,29912.0,65.9643,66.0387,65.955,66.0294,29912.0
2022-10-25 14:20:00,71.01,71.02,70.97,70.98,23946.0,66.0201,66.0294,65.9829,65.9922,23946.0
2022-10-25 14:25:00,70.98,70.98,70.94,70.96,25490.0,65.9922,65.9922,65.955,65.9736,25490.0
2022-10-25 14:30:00,70.97,71.06,70.95,71.06,41326.0,65.9829,66.0666,65.9643,66.0666,41326.0
2022-10-25 14:35:00,71.06,71.07,71.03,71.06,32644.0,66.0666,66.0759,66.0387,66.0666,32644.0
2022-10-25 14:40:00,71.06,71.08,70.92,70.93,164662.0,66.0666,66.0852,65.9364,65.9457,164662.0
2022-10-25 14:45:00,70.94,70.99,70.91,70.98,67199.0,65.955,66.0015,65.9271,65.9922,67199.0
2022-10-25 14:50:00,70.99,71.02,70.98,71.02,26610.0,66.0015,66.0294,65.9922,66.0294,26610.0
2022-10-25 14:55:00,71.02,71.04,70.96,70.98,40282.0,66.0294,66.048,65.9736,65.9922,40282.0
2022-10-25 15:00:00,70.97,71.02,70.96,71.01,53462.0,65.9829,66.0294,65.9736,66.0201,53462.0
2022-10-25 15:05:00,71.02,71.05,70.97,71.01,269264.0,66.0294,66.0573,65.9829,66.0201,269264.0
2022-10-25 15:10:00,71.01,71.06,70.98,71.05,179127.0,66.0201,66.0666,65.9922,66.0573,179127.0
2022-10-25 15:15:00,71.06,71.06,71.0,71.03,86340.0,66.0666,66.0666,66.0108,66.0387,86340.0
2022-10-25 15:20:00,71.04,71.08,71.01,71.06,64559.0,66.048,66.0852,66.0201,66.0666,64559.0
2022-10-25 15:25:00,71.06,71.1,71.04,71.06,74076.0,66.0666,66.1037,66.048,66.0666,74076.0
2022-10-25 15:30:00,71.06,71.15,71.04,71.13,107694.0,66.0666,66.1502,66.048,66.1316,107694.0
2022-10-25 15:35:00,71.13,71.16,71.11,71.12,85470.0,66.1316,66.1595,66.113,66.1223,85470.0
2022-10-25 15:40:00,71.12,71.16,71.04,71.15,252483.0,66.1223,66.1595,66.048,66.1502,252483.0
2022-10-25 15:45:00,71.15,71.15,71.1,71.13,248919.0,66.1502,66.1502,66.1037,66.1316,248919.0
2022-10-25 15:50:00,71.13,71.14,71.03,71.04,374292.0,66.1316,66.1409,66.0387,66.048,374292.0
2022-10-25 15:55:00,71.04,71.11,71.02,71.08,850641.0,66.048,66.113,66.0294,66.0852,850641.0
2022-10-26 09:30:00,71.23,71.79,71.23,71.74,292745.0,66.2246,66.7453,66.2246,66.6988,292745.0
2022-10-26 09:35:00,71.74,71.74,71.52,71.6,232381.0,66.6988,66.6988,66.4942,66.5686,232381.0
2022-10-26 09:40:00,71.59,71.61,71.15,71.15,303955.0,66.5593,66.5779,66.1502,66.1502,303955.0
2022-10-26 09:45:00,71.14,71.32,71.05,71.29,325435.0,66.1409,66.3083,66.0573,66.2804,325435.0
2022-10-26 09:50:00,71.29,71.29,71.01,71.02,288988.0,66.2804,66.2804,66.0201,66.0294,288988.0
2022-10-26 09:55:00,71.02,71.14,71.01,71.11,252367.0,66.0294,66.1409,66.0201,66.113,252367.0
2022-10-26 10:00:00,71.12,71.51,71.12,71.27,355768.0,66.1223,66.4849,66.1223,66.2618,355768.0
2022-10-26 10:05:00,71.26,71.49,71.22,71.46,123634.0,66.2525,66.4663,66.2153,66.4384,123634.0
2022-10-26 10:10:00,71.46,71.52,71.43,71.46,65876.0,66.4384,66.4942,66.4106,66.4384,65876.0
2022-10-26 10:15:00,71.46,71.74,71.46,71.7,85218.0,66.4384,66.6988,66.4384,66.6616,85218.0
2022-10-26 10:20:00,71.69,71.74,71.6,71.61,94016.0,66.6523,66.6988,66.5686,66.5779,94016.0
2022-10-26 10:25:00,71.6,71.75,71.6,71.7,64434.0,66.5686,66.7081,66.5686,66.6616,64434.0
2022-10-26 10:30:00,71.71,71.72,71.56,71.6,172298.0,66.6709,66.6802,66.5314,66.5686,172298.0
2022-10-26 10:35:00,71.59,71.62,71.51,71.6,54321.0,66.5593,66.5872,66.4849,66.5686,54321.0
2022-10-26 10:40:00,71.6,71.68,71.6,71.68,102907.0,66.5686,66.643,66.5686,66.643,102907.0
2022-10-26 10:45:00,71.67,71.71,71.65,71.7,101179.0,66.6337,66.6709,66.6151,66.6616,101179.0
2022-10-26 10:50:00,71.71,71.73,71.64,71.72,120700.0,66.6709,66.6895,66.6058,66.6802,120700.0
2022-10-26 10:55:00,71.71,71.73,71.68,71.7,46369.0,66.6709,66.6895,66.643,66.6616,46369.0
2022-10-26 11:00:00,71.7,71.86,71.65,71.81,231124.0,66.6616,66.8103,66.6151,66.7639,231124.0
2022-10-26 11:05:00,71.81,71.87,71.77,71.84,98223.0,66.7639,66.8196,66.7267,66.7917,98223.0
2022-10-26 11:10:00,71.84,71.91,71.83,71.89,52932.0,66.7917,66.8568,66.7824,66.8382,52932.0
2022-10-26 11:15:00,71.89,71.92,71.83,71.83,71339.0,66.8382,66.8661,66.7824,66.7824,71339.0
2022-10-26 11:20:00,71.83,71.83,71.75,71.77,378050.0,66.7824,66.7824,66.7081,66.7267,378050.0
2022-10-26 11:25:00,71.77,71.8,71.66,71.7,187961.0,66.7267,66.7546,66.6244,66.6616,187961.0
2022-10-26 11:30:00,71.71,71.83,71.7,71.8,43333.0,66.6709,66.7824,66.6616,66.7546,43333.0
2022-10-26 11:35:00,71.8,71.87,71.78,71.85,38201.0,66.7546,66.8196,66.736,66.801,38201.0
2022-10-26 11:40:00,71.84,71.9,71.83,71.86,35193.0,66.7917,66.8475,66.7824,66.8103,35193.0
2022-10-26 11:45:00,71.85,71.9,71.84,71.89,41450.0,66.801,66.8475,66.7917,66.8382,41450.0
2022-10-26 11:50:00,71.9,71.97,71.88,71.95,94324.0,66.8475,66.9126,66.8289,66.894,94324.0
2022-10-26 11:55:00,71.95,71.97,71.88,71.96,64681.0,66.894,66.9126,66.8289,66.9033,64681.0
2022-10-26 12:00:00,71.95,72.05,71.93,72.05,59693.0,66.894,66.987,66.8754,66.987,59693.0
2022-10-26 12:05:00,72.04,72.05,71.96,71.99,46372.0,66.9777,66.987,66.9033,66.9312,46372.0
2022-10-26 12:10:00,71.98,72.01,71.91,71.92,28817.0,66.9219,66.9498,66.8568,66.8661,28817.0
2022-10-26 12:15:00,71.93,71.93,71.84,71.92,31667.0,66.8754,66.8754,66.7917,66.8661,31667.0
2022-10-26 12:20:00,71.91,71.94,71.88,71.94,19594.0,66.8568,66.8847,66.8289,66.8847,19594.0
2022-10-26 12:25:00,71.94,71.94,71.84,71.87,18466.0,66.8847,66.8847,66.7917,66.8196,18466.0
2022-10-26 12:30:00,71.87,71.94,71.86,71.9,35242.0,66.8196,66.8847,66.8103,66.8475,35242.0
2022-10-26 12:35:00,71.9,71.91,71.84,71.86,43409.0,66.8475,66.8568,66.7917,66.8103,43409.0
2022-10-26 12:40:00,71.87,71.88,71.77,71.78,23455.0,66.8196,66.8289,66.7267,66.736,23455.0
2022-10-26 12:45:00,71.77,71.79,71.72,71.75,50393.0,66.7267,66.7453,66.6802,66.7081,50393.0
2022-10-26 12:50:00,71.75,71.81,71.73,71.75,32851.0,66.7081,66.7639,66.6895,66.7081,32851.0
2022-10-26 12:55:00,71.74,71.75,71.55,71.65,86334.0,66.6988,66.7081,66.5221,66.6151,86334.0
2022-10-26 13:00:00,71.65,71.7,71.57,71.65,78356.0,66.6151,66.6616,66.5407,66.6151,78356.0
2022-10-26 13:05:00,71.64,71.69,71.6,71.67,36137.0,66.6058,66.6523,66.5686,66.6337,36137.0
2022-10-26 13:10:00,71.67,71.74,71.65,71.69,67658.0,66.6337,66.6988,66.6151,66.6523,67658.0
2022-10-26 13:15:00,71.69,71.77,71.67,71.76,86706.0,66.6523,66.7267,66.6337,66.7174,86706.0
2022-10-26 13:20:00,71.76,71.79,71.7,71.76,60029.0,66.7174,66.7453,66.6616,66.7174,60029.0
2022-10-26 13:25:00,71.76,71.76,71.68,71.73,48728.0,66.7174,66.7174,66.643,66.6895,48728.0
2022-10-26 13:30:00,71.74,71.76,71.7,71.73,45749.0,66.6988,66.7174,66.6616,66.6895,45749.0
2022-10-26 13:35:00,71.73,71.76,71.68,71.74,50274.0,66.6895,66.7174,66.643,66.6988,50274.0
2022-10-26 13:40:00,71.74,71.79,71.71,71.73,29944.0,66.6988,66.7453,66.6709,66.6895,29944.0
2022-10-26 13:45:00,71.72,71.74,71.66,71.67,28477.0,66.6802,66.6988,66.6244,66.6337,28477.0
2022-10-26 13:50:00,71.68,71.73,71.66,71.7,24046.0,66.643,66.6895,66.6244,66.6616,24046.0
2022-10-26 13:55:00,71.7,71.72,71.65,71.68,20180.0,66.6616,66.6802,66.6151,66.643,20180.0
2022-10-26 14:00:00,71.68,71.75,71.68,71.73,131420.0,66.643,66.7081,66.643,66.6895,131420.0
2022-10-26 14:05:00,71.73,71.74,71.66,71.7,54658.0,66.6895,66.6988,66.6244,66.6616,54658.0
2022-10-26 14:10:00,71.7,71.76,71.69,71.73,42984.0,66.6616,66.7174,66.6523,66.6895,42984.0
2022-10-26 14:15:00,71.73,71.73,71.64,71.64,113401.0,66.6895,66.6895,66.6058,66.6058,113401.0
2022-10-26 14:20:00,71.64,71.65,71.56,71.59,28293.0,66.6058,66.6151,66.5314,66.5593,28293.0
2022-10-26 14:25:00,71.59,71.61,71.53,71.56,77650.0,66.5593,66.5779,66.5035,66.5314,77650.0
2022-10-26 14:30:00,71.56,71.56,71.5,71.51,29464.0,66.5314,66.5314,66.4756,66.4849,29464.0
2022-10-26 14:35:00,71.51,71.62,71.5,71.62,40955.0,66.4849,66.5872,66.4756,66.5872,40955.0
2022-10-26 14:40:00,71.62,71.62,71.48,71.49,47268.0,66.5872,66.5872,66.457,66.4663,47268.0
2022-10-26 14:45:00,71.49,71.54,71.48,71.52,52936.0,66.4663,66.5128,66.457,66.4942,52936.0
2022-10-26 14:50:00,71.52,71.52,71.45,71.51,85007.0,66.4942,66.4942,66.4292,66.4849,85007.0
2022-10-26 14:55:00,71.51,71.54,71.47,71.51,48939.0,66.4849,66.5128,66.4477,66.4849,48939.0
2022-10-26 15:00:00,71.51,71.51,71.4,71.42,75847.0,66.4849,66.4849,66.3827,66.4013,75847.0
2022-10-26 15:05:00,71.42,71.52,71.41,71.52,158467.0,66.4013,66.4942,66.392,66.4942,158467.0
2022-10-26 15:10:00,71.52,71.56,71.47,71.54,112980.0,66.4942,66.5314,66.4477,66.5128,112980.0
2022-10-26 15:15:00,71.53,71.62,71.52,71.61,94496.0,66.5035,66.5872,66.4942,66.5779,94496.0
2022-10-26 15:20:00,71.61,71.61,71.52,71.54,81548.0,66.5779,66.5779,66.4942,66.5128,81548.0
2022-10-26 15:25:00,71.53,71.57,71.5,71.56,87160.0,66.5035,66.5407,66.4756,66.5314,87160.0
2022-10-26 15:30:00,71.56,71.61,71.53,71.53,102680.0,66.5314,66.5779,66.5035,66.5035,102680.0
2022-10-26 15:35:00,71.53,71.61,71.51,71.59,144326.0,66.5035,66.5779,66.4849,66.5593,144326.0
2022-10-26 15:40:00,71.59,71.66,71.58,71.59,312152.0,66.5593,66.6244,66.55,66.5593,312152.0
2022-10-26 15:45:00,71.59,71.65,71.56,71.6,203248.0,66.5593,66.6151,66.5314,66.5686,203248.0
2022-10-26 15:50:00,71.6,71.62,71.53,71.6,355591.0,66.5686,66.5872,66.5035,66.5686,355591.0
2022-10-26 15:55:00,71.59,71.6,71.48,71.53,510746.0,66.5593,66.5686,66.457,66.5035,510746.0
2022-10-27 09:30:00,71.61,71.87,71.61,71.73,177908.0,66.5779,66.8196,66.5779,66.6895,177908.0
2022-10-27 09:35:00,71.75,71.92,71.75,71.88,294845.0,66.7081,66.8661,66.7081,66.8289,294845.0
2022-10-27 09:40:00,71.89,71.92,71.71,71.9,188789.0,66.8382,66.8661,66.6709,66.8475,188789.0
2022-10-27 09:45:00,71.9,71.96,71.77,71.79,218271.0,66.8475,66.9033,66.7267,66.7453,218271.0
2022-10-27 09:50:00,71.78,71.81,71.56,71.73,165872.0,66.736,66.7639,66.5314,66.6895,165872.0
2022-10-27 09:55:00,71.72,71.8,71.71,71.73,95705.0,66.6802,66.7546,66.6709,66.6895,95705.0
2022-10-27 10:00:00,71.73,71.76,71.64,71.74,77544.0,66.6895,66.7174,66.6058,66.6988,77544.0
2022-10-27 10:05:00,71.74,71.85,71.74,71.79,53385.0,66.6988,66.801,66.6988,66.7453,53385.0
2022-10-27 10:10:00,71.78,71.95,71.69,71.93,73036.0,66.736,66.894,66.6523,66.8754,73036.0
2022-10-27 10:15:00,71.94,72.01,71.87,71.95,91412.0,66.8847,66.9498,66.8196,66.894,91412.0
2022-10-27 10:20:00,71.95,71.97,71.87,71.9,62321.0,66.894,66.9126,66.8196,66.8475,62321.0
2022-10-27 10:25:00,71.9,72.0,71.9,71.99,60878.0,66.8475,66.9405,66.8475,66.9312,60878.0
2022-10-27 10:30:00,71.98,72.07,71.93,71.95,165962.0,66.9219,67.0056,66.8754,66.894,165962.0
2022-10-27 10:35:00,71.94,72.01,71.9,71.97,47405.0,66.8847,66.9498,66.8475,66.9126,47405.0
2022-10-27 10:40:00,71.97,71.97,71.88,71.92,179459.0,66.9126,66.9126,66.8289,66.8661,179459.0
2022-10-27 10:45:00,71.92,72.02,71.9,71.99,73766.0,66.8661,66.9591,66.8475,66.9312,73766.0
2022-10-27 10:50:00,72.0,72.07,71.98,72.02,61306.0,66.9405,67.0056,66.9219,66.9591,61306.0
2022-10-27 10:55:00,72.01,72.04,71.83,71.83,78563.0,66.9498,66.9777,66.7824,66.7824,78563.0
2022-10-27 11:00:00,71.83,71.97,71.82,71.93,41881.0,66.7824,66.9126,66.7732,66.8754,41881.0
2022-10-27 11:05:00,71.92,71.94,71.79,71.86,152353.0,66.8661,66.8847,66.7453,66.8103,152353.0
2022-10-27 11:10:00,71.85,71.94,71.85,71.91,311663.0,66.801,66.8847,66.801,66.8568,311663.0
2022-10-27 11:15:00,71.9,71.93,71.79,71.84,61641.0,66.8475,66.8754,66.7453,66.7917,61641.0
2022-10-27 11:20:00,71.84,71.94,71.83,71.93,41137.0,66.7917,66.8847,66.7824,66.8754,41137.0
2022-10-27 11:25:00,71.93,71.94,71.82,71.89,64063.0,66.8754,66.8847,66.7732,66.8382,64063.0
2022-10-27 11:30:00,71.88,71.89,71.77,71.79,106661.0,66.8289,66.8382,66.7267,66.7453,106661.0
2022-10-27 11:35:00,71.77,71.84,71.63,71.63,110853.0,66.7267,66.7917,66.5965,66.5965,110853.0
2022-10-27 11:40:00,71.63,71.69,71.58,71.63,55278.0,66.5965,66.6523,66.55,66.5965,55278.0
2022-10-27 11:45:00,71.64,71.76,71.6,71.72,32392.0,66.6058,66.7174,66.5686,66.6802,32392.0
2022-10-27 11:50:00,71.72,71.78,71.67,71.78,119211.0,66.6802,66.736,66.6337,66.736,119211.0
2022-10-27 11:55:00,71.78,71.78,71.68,71.76,47838.0,66.736,66.736,66.643,66.7174,47838.0
2022-10-27 12:00:00,71.76,71.88,71.72,71.87,130432.0,66.7174,66.8289,66.6802,66.8196,130432.0
2022-10-27 12:05:00,71.86,71.93,71.83,71.84,40524.0,66.8103,66.8754,66.7824,66.7917,40524.0
2022-10-27 12:10:00,71.84,71.93,71.82,71.91,35705.0,66.7917,66.8754,66.7732,66.8568,35705.0
2022-10-27 12:15:00,71.91,71.92,71.83,71.84,51600.0,66.8568,66.8661,66.7824,66.7917,51600.0
2022-10-27 12:20:00,71.84,71.86,71.74,71.79,467574.0,66.7917,66.8103,66.6988,66.7453,467574.0
2022-10-27 12:25:00,71.79,71.79,71.6,71.6,505726.0,66.7453,66.7453,66.5686,66.5686,505726.0
2022-10-27 12:30:00,71.59,71.76,71.58,71.75,77689.0,66.5593,66.7174,66.55,66.7081,77689.0
2022-10-27 12:35:00,71.76,71.8,71.71,71.75,208634.0,66.7174,66.7546,66.6709,66.7081,208634.0
2022-10-27 12:40:00,71.75,71.78,71.73,71.77,69089.0,66.7081,66.736,66.6895,66.7267,69089.0
2022-10-27 12:45:00,71.77,71.88,71.76,71.84,48539.0,66.7267,66.8289,66.7174,66.7917,48539.0
2022-10-27 12:50:00,71.83,71.91,71.82,71.91,31264.0,66.7824,66.8568,66.7732,66.8568,31264.0
2022-10-27 12:55:00,71.9,71.92,71.86,71.89,18686.0,66.8475,66.8661,66.8103,66.8382,18686.0
2022-10-27 13:00:00,71.89,71.91,71.83,71.9,103059.0,66.8382,66.8568,66.7824,66.8475,103059.0
2022-10-27 13:05:00,71.9,72.02,71.89,72.02,27643.0,66.8475,66.9591,66.8382,66.9591,27643.0
2022-10-27 13:10:00,72.03,72.04,71.95,71.96,27610.0,66.9684,66.9777,66.894,66.9033,27610.0
2022-10-27 13:15:00,71.96,71.98,71.88,71.96,143234.0,66.9033,66.9219,66.8289,66.9033,143234.0
2022-10-27 13:20:00,71.96,72.04,71.96,72.0,45960.0,66.9033,66.9777,66.9033,66.9405,45960.0
2022-10-27 13:25:00,71.99,72.0,71.88,71.88,30122.0,66.9312,66.9405,66.8289,66.8289,30122.0
2022-10-27 13:30:00,71.89,71.9,71.84,71.84,32750.0,66.8382,66.8475,66.7917,66.7917,32750.0
2022-10-27 13:35:00,71.85,71.87,71.81,71.84,24993.0,66.801,66.8196,66.7639,66.7917,24993.0
2022-10-27 13:40:00,71.84,71.9,71.83,71.87,26609.0,66.7917,66.8475,66.7824,66.8196,26609.0
2022-10-27 13:45:00,71.85,71.87,71.8,71.84,20907.0,66.801,66.8196,66.7546,66.7917,20907.0
2022-10-27 13:50:00,71.84,71.84,71.77,71.78,15746.0,66.7917,66.7917,66.7267,66.736,15746.0
2022-10-27 13:55:00,71.78,71.79,71.7,71.72,28485.0,66.736,66.7453,66.6616,66.6802,28485.0
2022-10-27 14:00:00,71.72,71.77,71.71,71.76,31473.0,66.6802,66.7267,66.6709,66.7174,31473.0
2022-10-27 14:05:00,71.76,71.77,71.69,71.71,24582.0,66.7174,66.7267,66.6523,66.6709,24582.0
2022-10-27 14:10:00,71.7,71.76,71.68,71.75,35836.0,66.6616,66.7174,66.643,66.7081,35836.0
2022-10-27 14:15:00,71.75,71.78,71.71,71.78,26768.0,66.7081,66.736,66.6709,66.736,26768.0
2022-10-27 14:20:00,71.78,71.84,71.77,71.84,17772.0,66.736,66.7917,66.7267,66.7917,17772.0
2022-10-27 14:25:00,71.83,71.83,71.79,71.79,24708.0,66.7824,66.7824,66.7453,66.7453,24708.0
2022-10-27 14:30:00,71.78,71.82,71.72,71.8,37302.0,66.736,66.7732,66.6802,66.7546,37302.0
2022-10-27 14:35:00,71.8,71.81,71.77,71.77,39785.0,66.7546,66.7639,66.7267,66.7267,39785.0
2022-10-27 14:40:00,71.77,71.82,71.75,71.78,26526.0,66.7267,66.7732,66.7081,66.736,26526.0
2022-10-27 14:45:00,71.78,71.89,71.78,71.84,44743.0,66.736,66.8382,66.736,66.7917,44743.0
2022-10-27 14:50:00,71.84,71.89,71.83,71.88,67679.0,66.7917,66.8382,66.7824,66.8289,67679.0
2022-10-27 14:55:00,71.89,71.89,71.8,71.84,60711.0,66.8382,66.8382,66.7546,66.7917,60711.0
2022-10-27 15:00:00,71.84,71.95,71.84,71.92,79917.0,66.7917,66.894,66.7917,66.8661,79917.0
2022-10-27 15:05:00,71.91,71.92,71.76,71.78,97055.0,66.8568,66.8661,66.7174,66.736,97055.0
2022-10-27 15:10:00,71.78,71.84,71.75,71.83,69936.0,66.736,66.7917,66.7081,66.7824,69936.0
2022-10-27 15:15:00,71.83,71.89,71.83,71.85,106045.0,66.7824,66.8382,66.7824,66.801,106045.0
2022-10-27 15:20:00,71.86,71.92,71.84,71.9,98570.0,66.8103,66.8661,66.7917,66.8475,98570.0
2022-10-27 15:25:00,71.9,71.92,71.85,71.91,99124.0,66.8475,66.8661,66.801,66.8568,99124.0
2022-10-27 15:30:00,71.91,71.99,71.85,71.96,160517.0,66.8568,66.9312,66.801,66.9033,160517.0
2022-10-27 15:35:00,71.95,71.95,71.87,71.88,173760.0,66.894,66.894,66.8196,66.8289,173760.0
2022-10-27 15:40:00,71.87,71.93,71.82,71.83,195132.0,66.8196,66.8754,66.7732,66.7824,195132.0
2022-10-27 15:45:00,71.82,71.86,71.77,71.81,271935.0,66.7732,66.8103,66.7267,66.7639,271935.0
2022-10-27 15:50:00,71.81,71.84,71.54,71.55,423352.0,66.7639,66.7917,66.5128,66.5221,423352.0
2022-10-27 15:55:00,71.55,71.61,71.49,71.61,654235.0,66.5221,66.5779,66.4663,66.5779,654235.0
2022-10-28 09:30:00,71.72,72.12,71.7,72.01,221624.0,66.6802,67.0521,66.6616,66.9498,221624.0
2022-10-28 09:35:00,72.0,72.14,71.95,72.14,206594.0,66.9405,67.0707,66.894,67.0707,206594.0
2022-10-28 09:40:00,72.15,72.36,72.15,72.21,359924.0,67.08,67.2752,67.08,67.1357,359924.0
2022-10-28 09:45:00,72.21,72.33,72.15,72.33,371127.0,67.1357,67.2473,67.08,67.2473,371127.0
2022-10-28 09:50:00,72.33,72.33,72.23,72.24,219364.0,67.2473,67.2473,67.1543,67.1636,219364.0
2022-10-28 09:55:00,72.23,72.37,72.22,72.27,142948.0,67.1543,67.2845,67.145,67.1915,142948.0
2022-10-28 10:00:00,72.28,72.35,72.23,72.24,183854.0,67.2008,67.2659,67.1543,67.1636,183854.0
2022-10-28 10:05:00,72.25,72.33,72.17,72.29,98125.0,67.1729,67.2473,67.0986,67.2101,98125.0
2022-10-28 10:10:00,72.3,72.5,72.24,72.5,137462.0,67.2194,67.4054,67.1636,67.4054,137462.0
2022-10-28 10:15:00,72.5,72.69,72.45,72.68,188062.0,67.4054,67.582,67.3589,67.5727,188062.0
2022-10-28 10:20:00,72.68,72.68,72.54,72.64,238557.0,67.5727,67.5727,67.4426,67.5355,238557.0
2022-10-28 10:25:00,72.64,72.81,72.63,72.76,86438.0,67.5355,67.6936,67.5262,67.6471,86438.0
2022-10-28 10:30:00,72.77,72.89,72.77,72.86,114601.0,67.6564,67.768,67.6564,67.7401,114601.0
2022-10-28 10:35:00,72.85,72.89,72.78,72.86,69422.0,67.7308,67.768,67.6657,67.7401,69422.0
2022-10-28 10:40:00,72.85,72.88,72.79,72.84,83055.0,67.7308,67.7587,67.675,67.7215,83055.0
2022-10-28 10:45:00,72.84,72.98,72.83,72.97,125097.0,67.7215,67.8516,67.7122,67.8423,125097.0
2022-10-28 10:50:00,72.97,73.05,72.96,73.02,56199.0,67.8423,67.9167,67.833,67.8888,56199.0
2022-10-28 10:55:00,73.02,73.02,72.93,72.94,87273.0,67.8888,67.8888,67.8051,67.8144,87273.0
2022-10-28 11:00:00,72.94,72.95,72.83,72.86,101451.0,67.8144,67.8237,67.7122,67.7401,101451.0
2022-10-28 11:05:00,72.86,72.88,72.77,72.85,38866.0,67.7401,67.7587,67.6564,67.7308,38866.0
2022-10-28 11:10:00,72.85,72.93,72.84,72.86,44606.0,67.7308,67.8051,67.7215,67.7401,44606.0
2022-10-28 11:15:00,72.86,72.87,72.76,72.84,48721.0,67.7401,67.7494,67.6471,67.7215,48721.0
2022-10-28 11:20:00,72.85,72.9,72.83,72.85,176009.0,67.7308,67.7773,67.7122,67.7308,176009.0
2022-10-28 11:25:00,72.84,72.85,72.77,72.79,49307.0,67.7215,67.7308,67.6564,67.675,49307.0
2022-10-28 11:30:00,72.79,72.85,72.73,72.75,143170.0,67.675,67.7308,67.6192,67.6378,143170.0
2022-10-28 11:35:00,72.74,72.81,72.7,72.76,74462.0,67.6285,67.6936,67.5913,67.6471,74462.0
2022-10-28 11:40:00,72.77,72.85,72.77,72.82,47908.0,67.6564,67.7308,67.6564,67.7029,47908.0
2022-10-28 11:45:00,72.82,72.92,72.8,72.92,32262.0,67.7029,67.7959,67.6843,67.7959,32262.0
2022-10-28 11:50:00,72.92,72.95,72.9,72.91,37281.0,67.7959,67.8237,67.7773,67.7866,37281.0
2022-10-28 11:55:00,72.91,72.93,72.87,72.88,32219.0,67.7866,67.8051,67.7494,67.7587,32219.0
2022-10-28 12:00:00,72.87,72.94,72.84,72.87,61060.0,67.7494,67.8144,67.7215,67.7494,61060.0
2022-10-28 12:05:00,72.86,72.88,72.76,72.85,37719.0,67.7401,67.7587,67.6471,67.7308,37719.0
2022-10-28 12:10:00,72.85,72.98,72.84,72.98,39228.0,67.7308,67.8516,67.7215,67.8516,39228.0
2022-10-28 12:15:00,72.98,73.07,72.97,73.03,43053.0,67.8516,67.9353,67.8423,67.8981,43053.0
2022-10-28 12:20:00,73.03,73.07,73.02,73.05,32455.0,67.8981,67.9353,67.8888,67.9167,32455.0
2022-10-28 12:25:00,73.05,73.06,73.01,73.02,124131.0,67.9167,67.926,67.8795,67.8888,124131.0
2022-10-28 12:30:00,73.02,73.05,73.0,73.04,104550.0,67.8888,67.9167,67.8702,67.9074,104550.0
2022-10-28 12:35:00,73.03,73.06,72.97,72.97,100534.0,67.8981,67.926,67.8423,67.8423,100534.0
2022-10-28 12:40:00,72.97,73.01,72.94,73.01,52539.0,67.8423,67.8795,67.8144,67.8795,52539.0
2022-10-28 12:45:00,73.0,73.01,72.96,72.99,29723.0,67.8702,67.8795,67.833,67.8609,29723.0
2022-10-28 12:50:00,72.99,73.04,72.98,73.04,26448.0,67.8609,67.9074,67.8516,67.9074,26448.0
2022-10-28 12:55:00,73.03,73.06,73.01,73.06,18344.0,67.8981,67.926,67.8795,67.926,18344.0
2022-10-28 13:00:00,73.06,73.1,73.04,73.06,22101.0,67.926,67.9632,67.9074,67.926,22101.0
2022-10-28 13:05:00,73.06,73.08,73.02,73.05,24827.0,67.926,67.9446,67.8888,67.9167,24827.0
2022-10-28 13:10:00,73.04,73.09,73.03,73.06,27917.0,67.9074,67.9539,67.8981,67.926,27917.0
2022-10-28 13:15:00,73.06,73.09,73.03,73.07,27226.0,67.926,67.9539,67.8981,67.9353,27226.0
2022-10-28 13:20:00,73.08,73.1,73.06,73.06,43823.0,67.9446,67.9632,67.926,67.926,43823.0
2022-10-28 13:25:00,73.07,73.08,73.03,73.08,26483.0,67.9353,67.9446,67.8981,67.9446,26483.0
2022-10-28 13:30:00,73.09,73.13,73.09,73.12,30299.0,67.9539,67.9911,67.9539,67.9818,30299.0
2022-10-28 13:35:00,73.12,73.17,73.11,73.11,30962.0,67.9818,68.0283,67.9725,67.9725,30962.0
2022-10-28 13:40:00,73.12,73.14,73.1,73.13,29020.0,67.9818,68.0004,67.9632,67.9911,29020.0
2022-10-28 13:45:00,73.13,73.16,73.12,73.13,29010.0,67.9911,68.019,67.9818,67.9911,29010.0
2022-10-28 13:50:00,73.13,73.16,73.12,73.15,35676.0,67.9911,68.019,67.9818,68.0097,35676.0
2022-10-28 13:55:00,73.15,73.16,73.04,73.05,34943.0,68.0097,68.019,67.9074,67.9167,34943.0
2022-10-28 14:00:00,73.05,73.1,72.99,73.02,52621.0,67.9167,67.9632,67.8609,67.8888,52621.0
2022-10-28 14:05:00,73.02,73.03,72.99,73.01,37071.0,67.8888,67.8981,67.8609,67.8795,37071.0
2022-10-28 14:10:00,73.01,73.05,72.98,73.05,36977.0,67.8795,67.9167,67.8516,67.9167,36977.0
2022-10-28 14:15:00,73.06,73.12,73.05,73.11,58752.0,67.926,67.9818,67.9167,67.9725,58752.0
2022-10-28 14:20:00,73.11,73.13,73.09,73.13,68851.0,67.9725,67.9911,67.9539,67.9911,68851.0
2022-10-28 14:25:00,73.13,73.15,73.1,73.12,104989.0,67.9911,68.0097,67.9632,67.9818,104989.0
2022-10-28 14:30:00,73.12,73.21,73.12,73.2,91217.0,67.9818,68.0655,67.9818,68.0562,91217.0
2022-10-28 14:35:00,73.2,73.24,73.19,73.21,68244.0,68.0562,68.0934,68.0469,68.0655,68244.0
2022-10-28 14:40:00,73.2,73.25,73.18,73.22,81734.0,68.0562,68.1027,68.0376,68.0748,81734.0
2022-10-28 14:45:00,73.21,73.25,73.2,73.24,82030.0,68.0655,68.1027,68.0562,68.0934,82030.0
2022-10-28 14:50:00,73.23,73.26,73.19,73.2,72800.0,68.0841,68.112,68.0469,68.0562,72800.0
2022-10-28 14:55:00,73.2,73.22,73.19,73.2,46076.0,68.0562,68.0748,68.0469,68.0562,46076.0
2022-10-28 15:00:00,73.21,73.3,73.2,73.23,84490.0,68.0655,68.1491,68.0562,68.0841,84490.0
2022-10-28 15:05:00,73.23,73.26,73.18,73.23,73643.0,68.0841,68.112,68.0376,68.0841,73643.0
2022-10-28 15:10:00,73.23,73.27,73.22,73.24,88833.0,68.0841,68.1213,68.0748,68.0934,88833.0
2022-10-28 15:15:00,73.23,73.26,73.17,73.19,71431.0,68.0841,68.112,68.0283,68.0469,71431.0
2022-10-28 15:20:00,73.19,73.19,73.13,73.17,86130.0,68.0469,68.0469,67.9911,68.0283,86130.0
2022-10-28 15:25:00,73.17,73.23,73.16,73.21,133535.0,68.0283,68.0841,68.019,68.0655,133535.0
2022-10-28 15:30:00,73.2,73.23,73.17,73.2,207051.0,68.0562,68.0841,68.0283,68.0562,207051.0
2022-10-28 15:35:00,73.19,73.2,73.15,73.16,142747.0,68.0469,68.0562,68.0097,68.019,142747.0
2022-10-28 15:40:00,73.16,73.23,73.14,73.2,337397.0,68.019,68.0841,68.0004,68.0562,337397.0
2022-10-28 15:45:00,73.2,73.22,73.16,73.21,281871.0,68.0562,68.0748,68.019,68.0655,281871.0
2022-10-28 15:50:00,73.21,73.27,73.16,73.2,634032.0,68.0655,68.1213,68.019,68.0562,634032.0
2022-10-28 15:55:00,73.2,73.21,73.1,73.16,759729.0,68.0562,68.0655,67.9632,68.019,759729.0
2022-10-31 09:30:00,72.96,73.0,72.67,72.98,262037.0,67.833,67.8702,67.5634,67.8516,262037.0
2022-10-31 09:35:00,72.99,73.05,72.91,72.98,220938.0,67.8609,67.9167,67.7866,67.8516,220938.0
2022-10-31 09:40:00,72.98,73.07,72.96,73.02,303871.0,67.8516,67.9353,67.833,67.8888,303871.0
2022-10-31 09:45:00,73.02,73.02,72.9,72.9,168199.0,67.8888,67.8888,67.7773,67.7773,168199.0
2022-10-31 09:50:00,72.89,72.99,72.78,72.98,191525.0,67.768,67.8609,67.6657,67.8516,191525.0
2022-10-31 09:55:00,72.97,72.98,72.72,72.74,244983.0,67.8423,67.8516,67.6099,67.6285,244983.0
2022-10-31 10:00:00,72.75,72.82,72.69,72.78,302466.0,67.6378,67.7029,67.582,67.6657,302466.0
2022-10-31 10:05:00,72.78,72.78,72.62,72.67,163049.0,67.6657,67.6657,67.5169,67.5634,163049.0
2022-10-31 10:10:00,72.67,72.89,72.66,72.88,94311.0,67.5634,67.768,67.5541,67.7587,94311.0
2022-10-31 10:15:00,72.88,73.0,72.87,72.98,90139.0,67.7587,67.8702,67.7494,67.8516,90139.0
2022-10-31 10:20:00,72.99,73.01,72.93,72.95,94712.0,67.8609,67.8795,67.8051,67.8237,94712.0
2022-10-31 10:25:00,72.94,72.95,72.79,72.8,55219.0,67.8144,67.8237,67.675,67.6843,55219.0
2022-10-31 10:30:00,72.8,72.93,72.79,72.91,67991.0,67.6843,67.8051,67.675,67.7866,67991.0
2022-10-31 10:35:00,72.9,72.93,72.84,72.85,47605.0,67.7773,67.8051,67.7215,67.7308,47605.0
2022-10-31 10:40:00,72.85,72.88,72.8,72.84,55139.0,67.7308,67.7587,67.6843,67.7215,55139.0
2022-10-31 10:45:00,72.83,72.91,72.82,72.84,35404.0,67.7122,67.7866,67.7029,67.7215,35404.0
2022-10-31 10:50:00,72.84,72.88,72.76,72.86,47867.0,67.7215,67.7587,67.6471,67.7401,47867.0
2022-10-31 10:55:00,72.85,72.85,72.78,72.84,49573.0,67.7308,67.7308,67.6657,67.7215,49573.0
2022-10-31 11:00:00,72.84,72.96,72.84,72.93,39356.0,67.7215,67.833,67.7215,67.8051,39356.0
2022-10-31 11:05:00,72.93,73.03,72.88,72.99,81853.0,67.8051,67.8981,67.7587,67.8609,81853.0
2022-10-31 11:10:00,73.0,73.04,72.99,73.03,45402.0,67.8702,67.9074,67.8609,67.8981,45402.0
2022-10-31 11:15:00,73.03,73.09,73.02,73.08,53907.0,67.8981,67.9539,67.8888,67.9446,53907.0
2022-10-31 11:20:00,73.07,73.12,72.99,73.11,85788.0,67.9353,67.9818,67.8609,67.9725,85788.0
2022-10-31 11:25:00,73.11,73.14,73.06,73.07,64920.0,67.9725,68.0004,67.926,67.9353,64920.0
2022-10-31 11:30:00,73.07,73.11,73.04,73.09,84538.0,67.9353,67.9725,67.9074,67.9539,84538.0
2022-10-31 11:35:00,73.09,73.11,72.99,73.0,83754.0,67.9539,67.9725,67.8609,67.8702,83754.0
2022-10-31 11:40:00,73.01,73.16,73.0,73.16,47697.0,67.8795,68.019,67.8702,68.019,47697.0
2022-10-31 11:45:00,73.15,73.15,73.09,73.11,57405.0,68.0097,68.0097,67.9539,67.9725,57405.0
2022-10-31 11:50:00,73.12,73.19,73.11,73.16,186830.0,67.9818,68.0469,67.9725,68.019,186830.0
2022-10-31 11:55:00,73.16,73.18,72.89,72.98,291820.0,68.019,68.0376,67.768,67.8516,291820.0
2022-10-31 12:00:00,72.98,73.07,72.91,73.06,132927.0,67.8516,67.9353,67.7866,67.926,132927.0
2022-10-31 12:05:00,73.06,73.09,72.92,72.93,180963.0,67.926,67.9539,67.7959,67.8051,180963.0
2022-10-31 12:10:00,72.92,73.05,72.92,73.05,162404.0,67.7959,67.9167,67.7959,67.9167,162404.0
2022-10-31 12:15:00,73.04,73.13,73.01,73.02,74525.0,67.9074,67.9911,67.8795,67.8888,74525.0
2022-10-31 12:20:00,73.01,73.02,72.93,72.99,60694.0,67.8795,67.8888,67.8051,67.8609,60694.0
2022-10-31 12:25:00,73.0,73.02,72.94,72.95,30751.0,67.8702,67.8888,67.8144,67.8237,30751.0
2022-10-31 12:30:00,72.95,72.95,72.85,72.87,38048.0,67.8237,67.8237,67.7308,67.7494,38048.0
2022-10-31 12:35:00,72.87,72.91,72.85,72.89,22016.0,67.7494,67.7866,67.7308,67.768,22016.0
2022-10-31 12:40:00,72.89,72.89,72.81,72.84,29817.0,67.768,67.768,67.6936,67.7215,29817.0
2022-10-31 12:45:00,72.84,72.86,72.82,72.84,22013.0,67.7215,67.7401,67.7029,67.7215,22013.0
2022-10-31 12:50:00,72.83,72.88,72.78,72.78,23665.0,67.7122,67.7587,67.6657,67.6657,23665.0
2022-10-31 12:55:00,72.78,72.87,72.77,72.86,50205.0,67.6657,67.7494,67.6564,67.7401,50205.0
2022-10-31 13:00:00,72.86,72.87,72.79,72.8,32574.0,67.7401,67.7494,67.675,67.6843,32574.0
2022-10-31 13:05:00,72.79,72.85,72.75,72.84,28034.0,67.675,67.7308,67.6378,67.7215,28034.0
2022-10-31 13:10:00,72.83,72.86,72.78,72.83,30117.0,67.7122,67.7401,67.6657,67.7122,30117.0
2022-10-31 13:15:00,72.82,72.83,72.77,72.82,31632.0,67.7029,67.7122,67.6564,67.7029,31632.0
2022-10-31 13:20:00,72.82,72.89,72.81,72.84,29445.0,67.7029,67.768,67.6936,67.7215,29445.0
2022-10-31 13:25:00,72.84,72.91,72.82,72.9,36282.0,67.7215,67.7866,67.7029,67.7773,36282.0
2022-10-31 13:30:00,72.89,72.91,72.85,72.88,37217.0,67.768,67.7866,67.7308,67.7587,37217.0
2022-10-31 13:35:00,72.88,72.93,72.87,72.89,30029.0,67.7587,67.8051,67.7494,67.768,30029.0
2022-10-31 13:40:00,72.88,72.88,72.81,72.83,205240.0,67.7587,67.7587,67.6936,67.7122,205240.0
2022-10-31 13:45:00,72.82,72.83,72.73,72.75,32051.0,67.7029,67.7122,67.6192,67.6378,32051.0
2022-10-31 13:50:00,72.75,72.79,72.73,72.78,27907.0,67.6378,67.675,67.6192,67.6657,27907.0
2022-10-31 13:55:00,72.78,72.83,72.77,72.83,39514.0,67.6657,67.7122,67.6564,67.7122,39514.0
2022-10-31 14:00:00,72.82,72.89,72.8,72.86,201252.0,67.7029,67.768,67.6843,67.7401,201252.0
2022-10-31 14:05:00,72.86,72.88,72.82,72.84,61575.0,67.7401,67.7587,67.7029,67.7215,61575.0
2022-10-31 14:10:00,72.84,72.87,72.83,72.84,48025.0,67.7215,67.7494,67.7122,67.7215,48025.0
2022-10-31 14:15:00,72.84,72.86,72.78,72.85,50518.0,67.7215,67.7401,67.6657,67.7308,50518.0
2022-10-31 14:20:00,72.85,72.86,72.81,72.83,38868.0,67.7308,67.7401,67.6936,67.7122,38868.0
2022-10-31 14:25:00,72.83,72.85,72.79,72.79,43359.0,67.7122,67.7308,67.675,67.675,43359.0
2022-10-31 14:30:00,72.78,72.82,72.76,72.79,58519.0,67.6657,67.7029,67.6471,67.675,58519.0
2022-10-31 14:35:00,72.79,72.87,72.78,72.86,75937.0,67.675,67.7494,67.6657,67.7401,75937.0
2022-10-31 14:40:00,72.85,72.88,72.83,72.86,52293.0,67.7308,67.7587,67.7122,67.7401,52293.0
2022-10-31 14:45:00,72.85,72.87,72.81,72.84,49656.0,67.7308,67.7494,67.6936,67.7215,49656.0
2022-10-31 14:50:00,72.84,72.85,72.81,72.84,67097.0,67.7215,67.7308,67.6936,67.7215,67097.0
2022-10-31 14:55:00,72.84,72.87,72.71,72.75,80999.0,67.7215,67.7494,67.6006,67.6378,80999.0
2022-10-31 15:00:00,72.75,72.75,72.63,72.64,73861.0,67.6378,67.6378,67.5262,67.5355,73861.0
2022-10-31 15:05:00,72.63,72.67,72.55,72.56,88987.0,67.5262,67.5634,67.4519,67.4611,88987.0
2022-10-31 15:10:00,72.57,72.68,72.57,72.65,121398.0,67.4704,67.5727,67.4704,67.5448,121398.0
2022-10-31 15:15:00,72.65,72.66,72.59,72.65,118024.0,67.5448,67.5541,67.489,67.5448,118024.0
2022-10-31 15:20:00,72.65,72.74,72.63,72.73,84848.0,67.5448,67.6285,67.5262,67.6192,84848.0
2022-10-31 15:25:00,72.73,72.78,72.72,72.78,62258.0,67.6192,67.6657,67.6099,67.6657,62258.0
2022-10-31 15:30:00,72.77,72.86,72.74,72.86,105020.0,67.6564,67.7401,67.6285,67.7401,105020.0
2022-10-31 15:35:00,72.85,72.88,72.84,72.88,142198.0,67.7308,67.7587,67.7215,67.7587,142198.0
2022-10-31 15:40:00,72.88,72.92,72.87,72.91,216695.0,67.7587,67.7959,67.7494,67.7866,216695.0
2022-10-31 15:45:00,72.9,72.92,72.84,72.84,299173.0,67.7773,67.7959,67.7215,67.7215,299173.0
2022-10-31 15:50:00,72.84,72.84,72.7,72.7,375254.0,67.7215,67.7215,67.5913,67.5913,375254.0
2022-10-31 15:55:00,72.71,72.77,72.69,72.73,508164.0,67.6006,67.6564,67.582,67.6192,508164.0
2022-11-01 09:30:00,72.92,73.15,72.82,73.12,298872.0,67.7959,68.0097,67.7029,67.9818,298872.0
2022-11-01 09:35:00,73.13,73.27,73.05,73.2,168366.0,67.9911,68.1213,67.9167,68.0562,168366.0
2022-11-01 09:40:00,73.21,73.27,73.02,73.05,234131.0,68.0655,68.1213,67.8888,67.9167,234131.0
2022-11-01 09:45:00,73.04,73.04,72.71,72.78,159889.0,67.9074,67.9074,67.6006,67.6657,159889.0
2022-11-01 09:50:00,72.78,72.86,72.75,72.75,100689.0,67.6657,67.7401,67.6378,67.6378,100689.0
2022-11-01 09:55:00,72.75,72.87,72.75,72.75,90761.0,67.6378,67.7494,67.6378,67.6378,90761.0
2022-11-01 10:00:00,72.76,72.79,72.52,72.58,347554.0,67.6471,67.675,67.424,67.4797,347554.0
2022-11-01 10:05:00,72.58,72.67,72.57,72.67,190199.0,67.4797,67.5634,67.4704,67.5634,190199.0
2022-11-01 10:10:00,72.67,72.74,72.6,72.63,112554.0,67.5634,67.6285,67.4983,67.5262,112554.0
2022-11-01 10:15:00,72.63,72.66,72.53,72.53,132170.0,67.5262,67.5541,67.4333,67.4333,132170.0
2022-11-01 10:20:00,72.53,72.64,72.47,72.62,105485.0,67.4333,67.5355,67.3775,67.5169,105485.0
2022-11-01 10:25:00,72.62,72.71,72.58,72.66,110580.0,67.5169,67.6006,67.4797,67.5541,110580.0
2022-11-01 10:30:00,72.67,72.8,72.62,72.79,77719.0,67.5634,67.6843,67.5169,67.675,77719.0
2022-11-01 10:35:00,72.79,72.8,72.55,72.56,89460.0,67.675,67.6843,67.4519,67.4611,89460.0
2022-11-01 10:40:00,72.55,72.57,72.45,72.56,61636.0,67.4519,67.4704,67.3589,67.4611,61636.0
2022-11-01 10:45:00,72.57,72.6,72.51,72.56,46937.0,67.4704,67.4983,67.4147,67.4611,46937.0
2022-11-01 10:50:00,72.55,72.57,72.5,72.56,51761.0,67.4519,67.4704,67.4054,67.4611,51761.0
2022-11-01 10:55:00,72.57,72.57,72.37,72.41,78866.0,67.4704,67.4704,67.2845,67.3217,78866.0
2022-11-01 11:00:00,72.41,72.43,72.32,72.36,244547.0,67.3217,67.3403,67.238,67.2752,244547.0
2022-11-01 11:05:00,72.35,72.38,72.25,72.29,58632.0,67.2659,67.2938,67.1729,67.2101,58632.0
2022-11-01 11:10:00,72.3,72.43,72.27,72.42,330435.0,67.2194,67.3403,67.1915,67.331,330435.0
2022-11-01 11:15:00,72.42,72.48,72.35,72.36,48641.0,67.331,67.3868,67.2659,67.2752,48641.0
2022-11-01 11:20:00,72.36,72.45,72.35,72.45,50612.0,67.2752,67.3589,67.2659,67.3589,50612.0
2022-11-01 11:25:00,72.45,72.49,72.4,72.48,119731.0,67.3589,67.3961,67.3124,67.3868,119731.0
2022-11-01 11:30:00,72.48,72.55,72.46,72.53,77023.0,67.3868,67.4519,67.3682,67.4333,77023.0
2022-11-01 11:35:00,72.53,72.6,72.37,72.43,113357.0,67.4333,67.4983,67.2845,67.3403,113357.0
2022-11-01 11:40:00,72.43,72.48,72.4,72.47,191063.0,67.3403,67.3868,67.3124,67.3775,191063.0
2022-11-01 11:45:00,72.48,72.57,72.47,72.53,101626.0,67.3868,67.4704,67.3775,67.4333,101626.0
2022-11-01 11:50:00,72.52,72.58,72.49,72.58,59892.0,67.424,67.4797,67.3961,67.4797,59892.0
2022-11-01 11:55:00,72.59,72.62,72.51,72.57,84847.0,67.489,67.5169,67.4147,67.4704,84847.0
2022-11-01 12:00:00,72.57,72.61,72.54,72.61,80432.0,67.4704,67.5076,67.4426,67.5076,80432.0
2022-11-01 12:05:00,72.61,72.78,72.6,72.69,80851.0,67.5076,67.6657,67.4983,67.582,80851.0
2022-11-01 12:10:00,72.7,72.73,72.6,72.62,91615.0,67.5913,67.6192,67.4983,67.5169,91615.0
2022-11-01 12:15:00,72.62,72.67,72.59,72.62,47506.0,67.5169,67.5634,67.489,67.5169,47506.0
2022-11-01 12:20:00,72.62,72.64,72.5,72.53,61266.0,67.5169,67.5355,67.4054,67.4333,61266.0
2022-11-01 12:25:00,72.53,72.6,72.52,72.53,85219.0,67.4333,67.4983,67.424,67.4333,85219.0
2022-11-01 12:30:00,72.52,72.57,72.48,72.56,164160.0,67.424,67.4704,67.3868,67.4611,164160.0
2022-11-01 12:35:00,72.57,72.62,72.51,72.62,69585.0,67.4704,67.5169,67.4147,67.5169,69585.0
2022-11-01 12:40:00,72.62,72.66,72.6,72.65,56344.0,67.5169,67.5541,67.4983,67.5448,56344.0
2022-11-01 12:45:00,72.65,72.68,72.6,72.61,87341.0,67.5448,67.5727,67.4983,67.5076,87341.0
2022-11-01 12:50:00,72.61,72.62,72.55,72.59,56946.0,67.5076,67.5169,67.4519,67.489,56946.0
2022-11-01 12:55:00,72.59,72.62,72.54,72.6,68635.0,67.489,67.5169,67.4426,67.4983,68635.0
2022-11-01 13:00:00,72.61,72.61,72.52,72.53,93659.0,67.5076,67.5076,67.424,67.4333,93659.0
2022-11-01 13:05:00,72.55,72.59,72.52,72.53,115761.0,67.4519,67.489,67.424,67.4333,115761.0
2022-11-01 13:10:00,72.53,72.68,72.5,72.64,61999.0,67.4333,67.5727,67.4054,67.5355,61999.0
2022-11-01 13:15:00,72.63,72.65,72.57,72.59,68923.0,67.5262,67.5448,67.4704,67.489,68923.0
2022-11-01 13:20:00,72.59,72.64,72.54,72.55,40576.0,67.489,67.5355,67.4426,67.4519,40576.0
2022-11-01 13:25:00,72.55,72.58,72.52,72.56,40845.0,67.4519,67.4797,67.424,67.4611,40845.0
2022-11-01 13:30:00,72.56,72.57,72.5,72.52,36261.0,67.4611,67.4704,67.4054,67.424,36261.0
2022-11-01 13:35:00,72.52,72.54,72.49,72.53,52312.0,67.424,67.4426,67.3961,67.4333,52312.0
2022-11-01 13:40:00,72.53,72.58,72.53,72.55,35393.0,67.4333,67.4797,67.4333,67.4519,35393.0
2022-11-01 13:45:00,72.54,72.6,72.53,72.56,22110.0,67.4426,67.4983,67.4333,67.4611,22110.0
2022-11-01 13:50:00,72.56,72.61,72.55,72.56,29664.0,67.4611,67.5076,67.4519,67.4611,29664.0
2022-11-01 13:55:00,72.57,72.61,72.53,72.61,53689.0,67.4704,67.5076,67.4333,67.5076,53689.0
2022-11-01 14:00:00,72.6,72.62,72.55,72.57,38947.0,67.4983,67.5169,67.4519,67.4704,38947.0
2022-11-01 14:05:00,72.58,72.58,72.53,72.54,114585.0,67.4797,67.4797,67.4333,67.4426,114585.0
2022-11-01 14:10:00,72.54,72.57,72.49,72.52,29592.0,67.4426,67.4704,67.3961,67.424,29592.0
2022-11-01 14:15:00,72.51,72.54,72.49,72.53,38957.0,67.4147,67.4426,67.3961,67.4333,38957.0
2022-11-01 14:20:00,72.52,72.56,72.49,72.52,51538.0,67.424,67.4611,67.3961,67.424,51538.0
2022-11-01 14:25:00,72.51,72.58,72.48,72.57,38070.0,67.4147,67.4797,67.3868,67.4704,38070.0
2022-11-01 14:30:00,72.57,72.61,72.52,72.53,55155.0,67.4704,67.5076,67.424,67.4333,55155.0
2022-11-01 14:35:00,72.54,72.58,72.49,72.51,34138.0,67.4426,67.4797,67.3961,67.4147,34138.0
2022-11-01 14:40:00,72.51,72.51,72.44,72.5,71789.0,67.4147,67.4147,67.3496,67.4054,71789.0
2022-11-01 14:45:00,72.5,72.51,72.4,72.41,194342.0,67.4054,67.4147,67.3124,67.3217,194342.0
2022-11-01 14:50:00,72.41,72.47,72.4,72.45,44642.0,67.3217,67.3775,67.3124,67.3589,44642.0
2022-11-01 14:55:00,72.45,72.55,72.45,72.53,119553.0,67.3589,67.4519,67.3589,67.4333,119553.0
2022-11-01 15:00:00,72.53,72.56,72.5,72.53,82492.0,67.4333,67.4611,67.4054,67.4333,82492.0
2022-11-01 15:05:00,72.54,72.61,72.52,72.61,91551.0,67.4426,67.5076,67.424,67.5076,91551.0
2022-11-01 15:10:00,72.61,72.61,72.48,72.49,61635.0,67.5076,67.5076,67.3868,67.3961,61635.0
2022-11-01 15:15:00,72.48,72.54,72.46,72.53,88081.0,67.3868,67.4426,67.3682,67.4333,88081.0
2022-11-01 15:20:00,72.53,72.59,72.53,72.56,46638.0,67.4333,67.489,67.4333,67.4611,46638.0
2022-11-01 15:25:00,72.56,72.56,72.47,72.47,65931.0,67.4611,67.4611,67.3775,67.3775,65931.0
2022-11-01 15:30:00,72.48,72.52,72.45,72.49,78565.0,67.3868,67.424,67.3589,67.3961,78565.0
2022-11-01 15:35:00,72.48,72.56,72.48,72.53,85442.0,67.3868,67.4611,67.3868,67.4333,85442.0
2022-11-01 15:40:00,72.53,72.58,72.51,72.56,133109.0,67.4333,67.4797,67.4147,67.4611,133109.0
2022-11-01 15:45:00,72.56,72.62,72.53,72.62,179231.0,67.4611,67.5169,67.4333,67.5169,179231.0
2022-11-01 15:50:00,72.63,72.66,72.53,72.55,394934.0,67.5262,67.5541,67.4333,67.4519,394934.0
2022-11-01 15:55:00,72.54,72.57,72.49,72.5,439736.0,67.4426,67.4704,67.3961,67.4054,439736.0
2022-11-02 09:30:00,72.36,72.47,72.16,72.34,205044.0,67.2752,67.3775,67.0893,67.2566,205044.0
2022-11-02 09:35:00,72.34,72.36,72.19,72.23,108696.0,67.2566,67.2752,67.1171,67.1543,108696.0
2022-11-02 09:40:00,72.23,72.23,71.95,72.0,298036.0,67.1543,67.1543,66.894,66.9405,298036.0
2022-11-02 09:45:00,72.02,72.07,71.93,72.0,184892.0,66.9591,67.0056,66.8754,66.9405,184892.0
2022-11-02 09:50:00,72.01,72.04,71.86,71.92,221527.0,66.9498,66.9777,66.8103,66.8661,221527.0
2022-11-02 09:55:00,71.91,72.0,71.9,71.97,121894.0,66.8568,66.9405,66.8475,66.9126,121894.0
2022-11-02 10:00:00,71.96,71.98,71.88,71.92,113837.0,66.9033,66.9219,66.8289,66.8661,113837.0
2022-11-02 10:05:00,71.92,72.05,71.91,72.02,101127.0,66.8661,66.987,66.8568,66.9591,101127.0
2022-11-02 10:10:00,72.02,72.09,72.0,72.08,90072.0,66.9591,67.0242,66.9405,67.0149,90072.0
2022-11-02 10:15:00,72.08,72.11,71.95,71.97,61394.0,67.0149,67.0428,66.894,66.9126,61394.0
2022-11-02 10:20:00,71.95,71.96,71.87,71.9,37786.0,66.894,66.9033,66.8196,66.8475,37786.0
2022-11-02 10:25:00,71.89,71.94,71.86,71.93,37525.0,66.8382,66.8847,66.8103,66.8754,37525.0
2022-11-02 10:30:00,71.93,71.95,71.84,71.87,57014.0,66.8754,66.894,66.7917,66.8196,57014.0
2022-11-02 10:35:00,71.87,71.87,71.75,71.82,87915.0,66.8196,66.8196,66.7081,66.7732,87915.0
2022-11-02 10:40:00,71.83,71.89,71.82,71.85,30987.0,66.7824,66.8382,66.7732,66.801,30987.0
2022-11-02 10:45:00,71.84,71.87,71.75,71.8,58995.0,66.7917,66.8196,66.7081,66.7546,58995.0
2022-11-02 10:50:00,71.81,71.94,71.78,71.91,76874.0,66.7639,66.8847,66.736,66.8568,76874.0
2022-11-02 10:55:00,71.91,71.97,71.89,71.9,76300.0,66.8568,66.9126,66.8382,66.8475,76300.0
2022-11-02 11:00:00,71.91,72.0,71.91,71.95,91307.0,66.8568,66.9405,66.8568,66.894,91307.0
2022-11-02 11:05:00,71.95,72.05,71.95,72.03,56593.0,66.894,66.987,66.894,66.9684,56593.0
2022-11-02 11:10:00,72.03,72.06,72.0,72.04,58050.0,66.9684,66.9963,66.9405,66.9777,58050.0
2022-11-02 11:15:00,72.03,72.07,72.01,72.03,45110.0,66.9684,67.0056,66.9498,66.9684,45110.0
2022-11-02 11:20:00,72.02,72.08,71.98,72.06,120020.0,66.9591,67.0149,66.9219,66.9963,120020.0
2022-11-02 11:25:00,72.05,72.06,72.01,72.06,62834.0,66.987,66.9963,66.9498,66.9963,62834.0
2022-11-02 11:30:00,72.07,72.09,71.99,72.03,55175.0,67.0056,67.0242,66.9312,66.9684,55175.0
2022-11-02 11:35:00,72.03,72.09,72.01,72.03,103510.0,66.9684,67.0242,66.9498,66.9684,103510.0
2022-11-02 11:40:00,72.03,72.08,71.97,72.06,114364.0,66.9684,67.0149,66.9126,66.9963,114364.0
2022-11-02 11:45:00,72.06,72.15,72.06,72.15,41864.0,66.9963,67.08,66.9963,67.08,41864.0
2022-11-02 11:50:00,72.15,72.18,72.11,72.18,95578.0,67.08,67.1079,67.0428,67.1079,95578.0
2022-11-02 11:55:00,72.17,72.18,72.1,72.12,52849.0,67.0986,67.1079,67.0335,67.0521,52849.0
2022-11-02 12:00:00,72.12,72.13,72.09,72.13,106702.0,67.0521,67.0614,67.0242,67.0614,106702.0
2022-11-02 12:05:00,72.13,72.18,72.11,72.14,70129.0,67.0614,67.1079,67.0428,67.0707,70129.0
2022-11-02 12:10:00,72.14,72.14,72.08,72.11,72169.0,67.0707,67.0707,67.0149,67.0428,72169.0
2022-11-02 12:15:00,72.11,72.13,72.08,72.13,81052.0,67.0428,67.0614,67.0149,67.0614,81052.0
2022-11-02 12:20:00,72.13,72.21,72.12,72.21,101381.0,67.0614,67.1357,67.0521,67.1357,101381.0
2022-11-02 12:25:00,72.2,72.21,72.1,72.14,90324.0,67.1264,67.1357,67.0335,67.0707,90324.0
2022-11-02 12:30:00,72.13,72.19,72.12,72.16,36709.0,67.0614,67.1171,67.0521,67.0893,36709.0
2022-11-02 12:35:00,72.17,72.22,72.13,72.19,75010.0,67.0986,67.145,67.0614,67.1171,75010.0
2022-11-02 12:40:00,72.18,72.2,72.12,72.19,360203.0,67.1079,67.1264,67.0521,67.1171,360203.0
2022-11-02 12:45:00,72.19,72.28,72.18,72.28,50280.0,67.1171,67.2008,67.1079,67.2008,50280.0
2022-11-02 12:50:00,72.27,72.29,72.25,72.28,52157.0,67.1915,67.2101,67.1729,67.2008,52157.0
2022-11-02 12:55:00,72.29,72.33,72.27,72.31,29568.0,67.2101,67.2473,67.1915,67.2287,29568.0
2022-11-02 13:00:00,72.31,72.33,72.3,72.31,564352.0,67.2287,67.2473,67.2194,67.2287,564352.0
2022-11-02 13:05:00,72.31,72.33,72.28,72.29,62287.0,67.2287,67.2473,67.2008,67.2101,62287.0
2022-11-02 13:10:00,72.29,72.3,72.27,72.29,26928.0,67.2101,67.2194,67.1915,67.2101,26928.0
2022-11-02 13:15:00,72.29,72.29,72.24,72.27,50220.0,67.2101,67.2101,67.1636,67.1915,50220.0
2022-11-02 13:20:00,72.26,72.31,72.23,72.3,60078.0,67.1822,67.2287,67.1543,67.2194,60078.0
2022-11-02 13:25:00,72.3,72.33,72.28,72.31,61666.0,67.2194,67.2473,67.2008,67.2287,61666.0
2022-11-02 13:30:00,72.31,72.33,72.28,72.29,49558.0,67.2287,67.2473,67.2008,67.2101,49558.0
2022-11-02 13:35:00,72.28,72.42,72.28,72.41,41711.0,67.2008,67.331,67.2008,67.3217,41711.0
2022-11-02 13:40:00,72.41,72.47,72.41,72.44,54374.0,67.3217,67.3775,67.3217,67.3496,54374.0
2022-11-02 13:45:00,72.44,72.52,72.4,72.52,69248.0,67.3496,67.424,67.3124,67.424,69248.0
2022-11-02 13:50:00,72.52,72.55,72.48,72.52,38469.0,67.424,67.4519,67.3868,67.424,38469.0
2022-11-02 13:55:00,72.52,72.53,72.44,72.45,62818.0,67.424,67.4333,67.3496,67.3589,62818.0
2022-11-02 14:00:00,72.46,73.08,72.31,72.89,654122.0,67.3682,67.9446,67.2287,67.768,654122.0
2022-11-02 14:05:00,72.9,73.04,72.81,72.85,208826.0,67.7773,67.9074,67.6936,67.7308,208826.0
2022-11-02 14:10:00,72.84,72.92,72.76,72.87,222321.0,67.7215,67.7959,67.6471,67.7494,222321.0
2022-11-02 14:15:00,72.88,72.94,72.7,72.81,162651.0,67.7587,67.8144,67.5913,67.6936,162651.0
2022-11-02 14:20:00,72.82,72.89,72.76,72.86,165175.0,67.7029,67.768,67.6471,67.7401,165175.0
2022-11-02 14:25:00,72.87,72.98,72.82,72.96,528214.0,67.7494,67.8516,67.7029,67.833,528214.0
2022-11-02 14:30:00,72.96,73.02,72.73,72.86,294943.0,67.833,67.8888,67.6192,67.7401,294943.0
2022-11-02 14:35:00,72.86,73.07,72.22,72.54,992684.0,67.7401,67.9353,67.145,67.4426,992684.0
2022-11-02 14:40:00,72.54,72.9,72.41,72.65,677400.0,67.4426,67.7773,67.3217,67.5448,677400.0
2022-11-02 14:45:00,72.64,72.71,72.32,72.35,402667.0,67.5355,67.6006,67.238,67.2659,402667.0
2022-11-02 14:50:00,72.35,72.41,71.72,71.88,437619.0,67.2659,67.3217,66.6802,66.8289,437619.0
2022-11-02 14:55:00,71.88,72.04,71.82,71.95,248002.0,66.8289,66.9777,66.7732,66.894,248002.0
2022-11-02 15:00:00,71.94,72.08,71.88,71.96,269001.0,66.8847,67.0149,66.8289,66.9033,269001.0
2022-11-02 15:05:00,71.96,72.29,71.95,72.25,339745.0,66.9033,67.2101,66.894,67.1729,339745.0
2022-11-02 15:10:00,72.24,72.24,72.0,72.02,336873.0,67.1636,67.1636,66.9405,66.9591,336873.0
2022-11-02 15:15:00,72.01,72.01,71.79,71.79,328960.0,66.9498,66.9498,66.7453,66.7453,328960.0
2022-11-02 15:20:00,71.78,71.79,71.64,71.66,210486.0,66.736,66.7453,66.6058,66.6244,210486.0
2022-11-02 15:25:00,71.66,71.68,71.38,71.52,679075.0,66.6244,66.643,66.3641,66.4942,679075.0
2022-11-02 15:30:00,71.51,71.53,71.37,71.48,280798.0,66.4849,66.5035,66.3548,66.457,280798.0
2022-11-02 15:35:00,71.47,71.61,71.42,71.58,192704.0,66.4477,66.5779,66.4013,66.55,192704.0
2022-11-02 15:40:00,71.58,71.58,71.46,71.53,327781.0,66.55,66.55,66.4384,66.5035,327781.0
2022-11-02 15:45:00,71.52,71.52,71.41,71.5,236137.0,66.4942,66.4942,66.392,66.4756,236137.0
2022-11-02 15:50:00,71.5,71.52,71.26,71.31,558205.0,66.4756,66.4942,66.2525,66.299,558205.0
2022-11-02 15:55:00,71.31,71.4,71.21,71.23,554008.0,66.299,66.3827,66.206,66.2246,554008.0
2022-11-03 09:30:00,70.65,70.8,70.54,70.72,302131.0,65.6854,65.8248,65.5831,65.7504,302131.0
2022-11-03 09:35:00,70.72,70.73,70.58,70.73,278258.0,65.7504,65.7597,65.6203,65.7597,278258.0
2022-11-03 09:40:00,70.73,70.98,70.73,70.87,178853.0,65.7597,65.9922,65.7597,65.8899,178853.0
2022-11-03 09:45:00,70.86,70.9,70.66,70.66,203830.0,65.8806,65.9178,65.6947,65.6947,203830.0
2022-11-03 09:50:00,70.66,70.67,70.48,70.56,153064.0,65.6947,65.704,65.5273,65.6017,153064.0
2022-11-03 09:55:00,70.56,70.65,70.52,70.56,154546.0,65.6017,65.6854,65.5645,65.6017,154546.0
2022-11-03 10:00:00,70.57,70.91,70.55,70.87,231453.0,65.611,65.9271,65.5924,65.8899,231453.0
2022-11-03 10:05:00,70.87,71.04,70.84,70.87,104876.0,65.8899,66.048,65.862,65.8899,104876.0
2022-11-03 10:10:00,70.85,70.98,70.79,70.97,177493.0,65.8713,65.9922,65.8155,65.9829,177493.0
2022-11-03 10:15:00,70.96,71.02,70.88,71.02,107105.0,65.9736,66.0294,65.8992,66.0294,107105.0
2022-11-03 10:20:00,71.02,71.12,71.01,71.08,186095.0,66.0294,66.1223,66.0201,66.0852,186095.0
2022-11-03 10:25:00,71.09,71.19,71.01,71.01,134746.0,66.0944,66.1874,66.0201,66.0201,134746.0
2022-11-03 10:30:00,71.01,71.01,70.79,70.83,127675.0,66.0201,66.0201,65.8155,65.8527,127675.0
2022-11-03 10:35:00,70.84,70.89,70.8,70.84,95325.0,65.862,65.9085,65.8248,65.862,95325.0
2022-11-03 10:40:00,70.84,70.91,70.83,70.86,84022.0,65.862,65.9271,65.8527,65.8806,84022.0
2022-11-03 10:45:00,70.87,70.99,70.87,70.92,97703.0,65.8899,66.0015,65.8899,65.9364,97703.0
2022-11-03 10:50:00,70.93,71.0,70.9,70.92,77693.0,65.9457,66.0108,65.9178,65.9364,77693.0
2022-11-03 10:55:00,70.91,71.0,70.91,70.96,83096.0,65.9271,66.0108,65.9271,65.9736,83096.0
2022-11-03 11:00:00,70.97,71.02,70.92,70.95,85850.0,65.9829,66.0294,65.9364,65.9643,85850.0
2022-11-03 11:05:00,70.95,70.98,70.86,70.88,62724.0,65.9643,65.9922,65.8806,65.8992,62724.0
2022-11-03 11:10:00,70.88,70.92,70.82,70.89,52525.0,65.8992,65.9364,65.8434,65.9085,52525.0
2022-11-03 11:15:00,70.88,70.9,70.82,70.89,59658.0,65.8992,65.9178,65.8434,65.9085,59658.0
2022-11-03 11:20:00,70.89,70.94,70.85,70.87,76028.0,65.9085,65.955,65.8713,65.8899,76028.0
2022-11-03 11:25:00,70.87,70.91,70.81,70.83,77554.0,65.8899,65.9271,65.8341,65.8527,77554.0
2022-11-03 11:30:00,70.82,70.85,70.7,70.72,62988.0,65.8434,65.8713,65.7319,65.7504,62988.0
2022-11-03 11:35:00,70.72,70.92,70.72,70.92,75412.0,65.7504,65.9364,65.7504,65.9364,75412.0
2022-11-03 11:40:00,70.92,70.95,70.88,70.91,292591.0,65.9364,65.9643,65.8992,65.9271,292591.0
2022-11-03 11:45:00,70.91,71.0,70.89,70.92,247676.0,65.9271,66.0108,65.9085,65.9364,247676.0
2022-11-03 11:50:00,70.93,70.97,70.88,70.97,227186.0,65.9457,65.9829,65.8992,65.9829,227186.0
2022-11-03 11:55:00,70.96,70.99,70.9,70.97,69166.0,65.9736,66.0015,65.9178,65.9829,69166.0
2022-11-03 12:00:00,70.98,71.06,70.95,71.06,78038.0,65.9922,66.0666,65.9643,66.0666,78038.0
2022-11-03 12:05:00,71.05,71.09,70.98,71.03,63176.0,66.0573,66.0944,65.9922,66.0387,63176.0
2022-11-03 12:10:00,71.04,71.12,71.02,71.12,79505.0,66.048,66.1223,66.0294,66.1223,79505.0
2022-11-03 12:15:00,71.11,71.21,71.1,71.2,100753.0,66.113,66.206,66.1037,66.1967,100753.0
2022-11-03 12:20:00,71.19,71.24,71.13,71.15,40442.0,66.1874,66.2339,66.1316,66.1502,40442.0
2022-11-03 12:25:00,71.15,71.19,71.12,71.13,52479.0,66.1502,66.1874,66.1223,66.1316,52479.0
2022-11-03 12:30:00,71.13,71.21,71.11,71.16,47922.0,66.1316,66.206,66.113,66.1595,47922.0
2022-11-03 12:35:00,71.15,71.16,71.06,71.08,88828.0,66.1502,66.1595,66.0666,66.0852,88828.0
2022-11-03 12:40:00,71.08,71.18,71.06,71.16,40904.0,66.0852,66.1781,66.0666,66.1595,40904.0
2022-11-03 12:45:00,71.15,71.15,71.09,71.11,61276.0,66.1502,66.1502,66.0944,66.113,61276.0
2022-11-03 12:50:00,71.11,71.26,71.11,71.25,290439.0,66.113,66.2525,66.113,66.2432,290439.0
2022-11-03 12:55:00,71.25,71.27,71.2,71.2,58785.0,66.2432,66.2618,66.1967,66.1967,58785.0
2022-11-03 13:00:00,71.2,71.22,71.11,71.15,166379.0,66.1967,66.2153,66.113,66.1502,166379.0
2022-11-03 13:05:00,71.15,71.17,71.09,71.15,57899.0,66.1502,66.1688,66.0944,66.1502,57899.0
2022-11-03 13:10:00,71.14,71.19,71.11,71.19,57234.0,66.1409,66.1874,66.113,66.1874,57234.0
2022-11-03 13:15:00,71.19,71.26,71.19,71.21,33868.0,66.1874,66.2525,66.1874,66.206,33868.0
2022-11-03 13:20:00,71.21,71.22,71.14,71.14,22073.0,66.206,66.2153,66.1409,66.1409,22073.0
2022-11-03 13:25:00,71.13,71.16,71.11,71.16,28473.0,66.1316,66.1595,66.113,66.1595,28473.0
2022-11-03 13:30:00,71.15,71.18,71.13,71.13,31970.0,66.1502,66.1781,66.1316,66.1316,31970.0
2022-11-03 13:35:00,71.14,71.19,71.09,71.14,162690.0,66.1409,66.1874,66.0944,66.1409,162690.0
2022-11-03 13:40:00,71.15,71.17,71.06,71.07,31174.0,66.1502,66.1688,66.0666,66.0759,31174.0
2022-11-03 13:45:00,71.07,71.1,71.05,71.07,34698.0,66.0759,66.1037,66.0573,66.0759,34698.0
2022-11-03 13:50:00,71.07,71.08,71.01,71.03,57525.0,66.0759,66.0852,66.0201,66.0387,57525.0
2022-11-03 13:55:00,71.04,71.07,71.02,71.03,64753.0,66.048,66.0759,66.0294,66.0387,64753.0
2022-11-03 14:00:00,71.03,71.06,70.97,70.98,55852.0,66.0387,66.0666,65.9829,65.9922,55852.0
2022-11-03 14:05:00,70.99,71.06,70.99,71.0,25902.0,66.0015,66.0666,66.0015,66.0108,25902.0
2022-11-03 14:10:00,71.0,71.01,70.95,71.01,44069.0,66.0108,66.0201,65.9643,66.0201,44069.0
2022-11-03 14:15:00,71.0,71.08,70.99,71.08,36055.0,66.0108,66.0852,66.0015,66.0852,36055.0
2022-11-03 14:20:00,71.08,71.21,71.07,71.19,40750.0,66.0852,66.206,66.0759,66.1874,40750.0
2022-11-03 14:25:00,71.19,71.22,71.18,71.2,31646.0,66.1874,66.2153,66.1781,66.1967,31646.0
2022-11-03 14:30:00,71.2,71.26,71.17,71.21,78839.0,66.1967,66.2525,66.1688,66.206,78839.0
2022-11-03 14:35:00,71.22,71.23,71.17,71.19,25844.0,66.2153,66.2246,66.1688,66.1874,25844.0
2022-11-03 14:40:00,71.19,71.21,71.16,71.16,31093.0,66.1874,66.206,66.1595,66.1595,31093.0
2022-11-03 14:45:00,71.17,71.31,71.16,71.29,44928.0,66.1688,66.299,66.1595,66.2804,44928.0
2022-11-03 14:50:00,71.29,71.32,71.28,71.3,44522.0,66.2804,66.3083,66.2711,66.2897,44522.0
2022-11-03 14:55:00,71.29,71.33,71.26,71.3,47708.0,66.2804,66.3176,66.2525,66.2897,47708.0
2022-11-03 15:00:00,71.31,71.34,71.27,71.3,64556.0,66.299,66.3269,66.2618,66.2897,64556.0
2022-11-03 15:05:00,71.31,71.31,71.21,71.23,46251.0,66.299,66.299,66.206,66.2246,46251.0
2022-11-03 15:10:00,71.24,71.26,71.17,71.19,117025.0,66.2339,66.2525,66.1688,66.1874,117025.0
2022-11-03 15:15:00,71.19,71.25,71.19,71.2,69959.0,66.1874,66.2432,66.1874,66.1967,69959.0
2022-11-03 15:20:00,71.2,71.27,71.19,71.26,110156.0,66.1967,66.2618,66.1874,66.2525,110156.0
2022-11-03 15:25:00,71.26,71.28,71.23,71.26,132761.0,66.2525,66.2711,66.2246,66.2525,132761.0
2022-11-03 15:30:00,71.25,71.33,71.23,71.32,135956.0,66.2432,66.3176,66.2246,66.3083,135956.0
2022-11-03 15:35:00,71.31,71.33,71.19,71.24,106375.0,66.299,66.3176,66.1874,66.2339,106375.0
2022-11-03 15:40:00,71.25,71.28,71.15,71.19,190226.0,66.2432,66.2711,66.1502,66.1874,190226.0
2022-11-03 15:45:00,71.18,71.19,71.1,71.11,176006.0,66.1781,66.1874,66.1037,66.113,176006.0
2022-11-03 15:50:00,71.12,71.13,71.02,71.06,337849.0,66.1223,66.1316,66.0294,66.0666,337849.0
2022-11-03 15:55:00,71.06,71.07,70.97,71.0,440303.0,66.0666,66.0759,65.9829,66.0108,440303.0
2022-11-04 09:30:00,71.8,71.96,71.73,71.8,204151.0,66.7546,66.9033,66.6895,66.7546,204151.0
2022-11-04 09:35:00,71.8,71.85,71.68,71.71,254881.0,66.7546,66.801,66.643,66.6709,254881.0
2022-11-04 09:40:00,71.7,71.74,71.5,71.57,187262.0,66.6616,66.6988,66.4756,66.5407,187262.0
2022-11-04 09:45:00,71.56,71.78,71.53,71.54,114311.0,66.5314,66.736,66.5035,66.5128,114311.0
2022-11-04 09:50:00,71.53,71.7,71.5,71.66,128089.0,66.5035,66.6616,66.4756,66.6244,128089.0
2022-11-04 09:55:00,71.67,71.84,71.65,71.84,149431.0,66.6337,66.7917,66.6151,66.7917,149431.0
2022-11-04 10:00:00,71.84,71.97,71.79,71.9,112471.0,66.7917,66.9126,66.7453,66.8475,112471.0
2022-11-04 10:05:00,71.91,72.04,71.88,72.01,151243.0,66.8568,66.9777,66.8289,66.9498,151243.0
2022-11-04 10:10:00,72.01,72.16,71.97,72.12,359738.0,66.9498,67.0893,66.9126,67.0521,359738.0
2022-11-04 10:15:00,72.12,72.15,71.87,71.89,218135.0,67.0521,67.08,66.8196,66.8382,218135.0
2022-11-04 10:20:00,71.9,72.02,71.83,72.01,218213.0,66.8475,66.9591,66.7824,66.9498,218213.0
2022-11-04 10:25:00,72.01,72.15,72.01,72.09,113784.0,66.9498,67.08,66.9498,67.0242,113784.0
2022-11-04 10:30:00,72.09,72.15,72.01,72.06,149014.0,67.0242,67.08,66.9498,66.9963,149014.0
2022-11-04 10:35:00,72.05,72.14,72.03,72.12,160003.0,66.987,67.0707,66.9684,67.0521,160003.0
2022-11-04 10:40:00,72.13,72.25,72.13,72.16,158023.0,67.0614,67.1729,67.0614,67.0893,158023.0
2022-11-04 10:45:00,72.15,72.19,72.03,72.08,93789.0,67.08,67.1171,66.9684,67.0149,93789.0
2022-11-04 10:50:00,72.08,72.12,71.95,72.02,111866.0,67.0149,67.0521,66.894,66.9591,111866.0
2022-11-04 10:55:00,72.02,72.07,71.96,72.0,103538.0,66.9591,67.0056,66.9033,66.9405,103538.0
2022-11-04 11:00:00,72.0,72.23,72.0,72.23,83148.0,66.9405,67.1543,66.9405,67.1543,83148.0
2022-11-04 11:05:00,72.22,72.24,72.11,72.15,81464.0,67.145,67.1636,67.0428,67.08,81464.0
2022-11-04 11:10:00,72.14,72.16,72.04,72.08,69268.0,67.0707,67.0893,66.9777,67.0149,69268.0
2022-11-04 11:15:00,72.08,72.11,72.01,72.03,52326.0,67.0149,67.0428,66.9498,66.9684,52326.0
2022-11-04 11:20:00,72.04,72.14,72.04,72.11,34020.0,66.9777,67.0707,66.9777,67.0428,34020.0
2022-11-04 11:25:00,72.09,72.1,71.76,71.78,171809.0,67.0242,67.0335,66.7174,66.736,171809.0
2022-11-04 11:30:00,71.79,71.86,71.77,71.78,406445.0,66.7453,66.8103,66.7267,66.736,406445.0
2022-11-04 11:35:00,71.78,71.81,71.58,71.64,571312.0,66.736,66.7639,66.55,66.6058,571312.0
2022-11-04 11:40:00,71.64,71.64,71.48,71.51,79176.0,66.6058,66.6058,66.457,66.4849,79176.0
2022-11-04 11:45:00,71.51,71.51,71.36,71.37,54937.0,66.4849,66.4849,66.3455,66.3548,54937.0
2022-11-04 11:50:00,71.36,71.36,71.15,71.24,104766.0,66.3455,66.3455,66.1502,66.2339,104766.0
2022-11-04 11:55:00,71.24,71.28,71.14,71.17,80325.0,66.2339,66.2711,66.1409,66.1688,80325.0
2022-11-04 12:00:00,71.17,71.24,70.99,71.05,76461.0,66.1688,66.2339,66.0015,66.0573,76461.0
2022-11-04 12:05:00,71.05,71.27,71.03,71.27,110746.0,66.0573,66.2618,66.0387,66.2618,110746.0
2022-11-04 12:10:00,71.27,71.28,71.17,71.26,46829.0,66.2618,66.2711,66.1688,66.2525,46829.0
2022-11-04 12:15:00,71.26,71.38,71.22,71.32,81175.0,66.2525,66.3641,66.2153,66.3083,81175.0
2022-11-04 12:20:00,71.32,71.33,71.13,71.13,58314.0,66.3083,66.3176,66.1316,66.1316,58314.0
2022-11-04 12:25:00,71.13,71.31,71.13,71.28,54479.0,66.1316,66.299,66.1316,66.2711,54479.0
2022-11-04 12:30:00,71.28,71.28,71.18,71.27,57803.0,66.2711,66.2711,66.1781,66.2618,57803.0
2022-11-04 12:35:00,71.27,71.27,71.06,71.06,43028.0,66.2618,66.2618,66.0666,66.0666,43028.0
2022-11-04 12:40:00,71.06,71.14,70.99,71.09,75344.0,66.0666,66.1409,66.0015,66.0944,75344.0
2022-11-04 12:45:00,71.1,71.15,71.06,71.13,153117.0,66.1037,66.1502,66.0666,66.1316,153117.0
2022-11-04 12:50:00,71.12,71.21,71.09,71.15,52148.0,66.1223,66.206,66.0944,66.1502,52148.0
2022-11-04 12:55:00,71.16,71.2,71.1,71.15,40688.0,66.1595,66.1967,66.1037,66.1502,40688.0
2022-11-04 13:00:00,71.14,71.16,71.07,71.16,39942.0,66.1409,66.1595,66.0759,66.1595,39942.0
2022-11-04 13:05:00,71.17,71.2,70.9,70.93,182427.0,66.1688,66.1967,65.9178,65.9457,182427.0
2022-11-04 13:10:00,70.93,71.2,70.93,71.19,100009.0,65.9457,66.1967,65.9457,66.1874,100009.0
2022-11-04 13:15:00,71.18,71.2,71.09,71.13,33098.0,66.1781,66.1967,66.0944,66.1316,33098.0
2022-11-04 13:20:00,71.14,71.16,71.08,71.12,61745.0,66.1409,66.1595,66.0852,66.1223,61745.0
2022-11-04 13:25:00,71.12,71.12,71.01,71.05,76733.0,66.1223,66.1223,66.0201,66.0573,76733.0
2022-11-04 13:30:00,71.05,71.14,71.02,71.03,166228.0,66.0573,66.1409,66.0294,66.0387,166228.0
2022-11-04 13:35:00,71.02,71.1,71.01,71.04,44932.0,66.0294,66.1037,66.0201,66.048,44932.0
2022-11-04 13:40:00,71.02,71.04,70.94,70.98,34016.0,66.0294,66.048,65.955,65.9922,34016.0
2022-11-04 13:45:00,70.97,71.09,70.93,71.08,51169.0,65.9829,66.0944,65.9457,66.0852,51169.0
2022-11-04 13:50:00,71.08,71.08,71.0,71.06,35820.0,66.0852,66.0852,66.0108,66.0666,35820.0
2022-11-04 13:55:00,71.06,71.07,71.0,71.04,40223.0,66.0666,66.0759,66.0108,66.048,40223.0
2022-11-04 14:00:00,71.04,71.14,71.01,71.06,76813.0,66.048,66.1409,66.0201,66.0666,76813.0
2022-11-04 14:05:00,71.06,71.11,71.0,71.05,57212.0,66.0666,66.113,66.0108,66.0573,57212.0
2022-11-04 14:10:00,71.06,71.09,71.01,71.05,43435.0,66.0666,66.0944,66.0201,66.0573,43435.0
2022-11-04 14:15:00,71.05,71.21,71.02,71.21,77935.0,66.0573,66.206,66.0294,66.206,77935.0
2022-11-04 14:20:00,71.21,71.27,71.15,71.27,33520.0,66.206,66.2618,66.1502,66.2618,33520.0
2022-11-04 14:25:00,71.26,71.35,71.22,71.33,63069.0,66.2525,66.3362,66.2153,66.3176,63069.0
2022-11-04 14:30:00,71.33,71.33,71.24,71.29,50086.0,66.3176,66.3176,66.2339,66.2804,50086.0
2022-11-04 14:35:00,71.28,71.37,71.26,71.34,170044.0,66.2711,66.3548,66.2525,66.3269,170044.0
2022-11-04 14:40:00,71.34,71.5,71.32,71.48,57755.0,66.3269,66.4756,66.3083,66.457,57755.0
2022-11-04 14:45:00,71.49,71.5,71.41,71.42,47898.0,66.4663,66.4756,66.392,66.4013,47898.0
2022-11-04 14:50:00,71.43,71.49,71.43,71.48,41150.0,66.4106,66.4663,66.4106,66.457,41150.0
2022-11-04 14:55:00,71.47,71.59,71.46,71.54,123363.0,66.4477,66.5593,66.4384,66.5128,123363.0
2022-11-04 15:00:00,71.54,71.59,71.5,71.56,74860.0,66.5128,66.5593,66.4756,66.5314,74860.0
2022-11-04 15:05:00,71.56,71.69,71.56,71.68,82026.0,66.5314,66.6523,66.5314,66.643,82026.0
2022-11-04 15:10:00,71.69,71.72,71.63,71.66,242730.0,66.6523,66.6802,66.5965,66.6244,242730.0
2022-11-04 15:15:00,71.66,71.68,71.59,71.62,97531.0,66.6244,66.643,66.5593,66.5872,97531.0
2022-11-04 15:20:00,71.62,71.64,71.51,71.52,115294.0,66.5872,66.6058,66.4849,66.4942,115294.0
2022-11-04 15:25:00,71.52,71.65,71.51,71.62,164900.0,66.4942,66.6151,66.4849,66.5872,164900.0
2022-11-04 15:30:00,71.62,71.75,71.53,71.75,176643.0,66.5872,66.7081,66.5035,66.7081,176643.0
2022-11-04 15:35:00,71.75,71.76,71.66,71.71,203243.0,66.7081,66.7174,66.6244,66.6709,203243.0
2022-11-04 15:40:00,71.71,71.84,71.63,71.83,257365.0,66.6709,66.7917,66.5965,66.7824,257365.0
2022-11-04 15:45:00,71.83,71.92,71.77,71.78,366285.0,66.7824,66.8661,66.7267,66.736,366285.0
2022-11-04 15:50:00,71.79,71.81,71.69,71.74,469611.0,66.7453,66.7639,66.6523,66.6988,469611.0
2022-11-04 15:55:00,71.74,71.9,71.74,71.86,934483.0,66.6988,66.8475,66.6988,66.8103,934483.0
2022-11-07 09:30:00,72.0,72.17,71.99,72.02,208374.0,66.9405,67.0986,66.9312,66.9591,208374.0
2022-11-07 09:35:00,72.02,72.1,71.99,72.07,187998.0,66.9591,67.0335,66.9312,67.0056,187998.0
2022-11-07 09:40:00,72.08,72.28,72.07,72.28,89919.0,67.0149,67.2008,67.0056,67.2008,89919.0
2022-11-07 09:45:00,72.28,72.4,72.22,72.3,81219.0,67.2008,67.3124,67.145,67.2194,81219.0
2022-11-07 09:50:00,72.3,72.31,72.06,72.11,75518.0,67.2194,67.2287,66.9963,67.0428,75518.0
2022-11-07 09:55:00,72.1,72.21,72.0,72.05,86894.0,67.0335,67.1357,66.9405,66.987,86894.0
2022-11-07 10:00:00,72.06,72.16,72.02,72.11,98869.0,66.9963,67.0893,66.9591,67.0428,98869.0
2022-11-07 10:05:00,72.12,72.13,72.04,72.1,89972.0,67.0521,67.0614,66.9777,67.0335,89972.0
2022-11-07 10:10:00,72.1,72.24,72.01,72.23,65101.0,67.0335,67.1636,66.9498,67.1543,65101.0
2022-11-07 10:15:00,72.23,72.25,72.16,72.2,65624.0,67.1543,67.1729,67.0893,67.1264,65624.0
2022-11-07 10:20:00,72.2,72.21,72.02,72.09,87736.0,67.1264,67.1357,66.9591,67.0242,87736.0
2022-11-07 10:25:00,72.08,72.1,72.0,72.04,81836.0,67.0149,67.0335,66.9405,66.9777,81836.0
2022-11-07 10:30:00,72.05,72.05,71.97,71.98,60748.0,66.987,66.987,66.9126,66.9219,60748.0
2022-11-07 10:35:00,72.0,72.1,71.96,72.08,53044.0,66.9405,67.0335,66.9033,67.0149,53044.0
2022-11-07 10:40:00,72.08,72.16,72.01,72.16,56828.0,67.0149,67.0893,66.9498,67.0893,56828.0
2022-11-07 10:45:00,72.16,72.23,72.12,72.14,138049.0,67.0893,67.1543,67.0521,67.0707,138049.0
2022-11-07 10:50:00,72.14,72.23,72.12,72.17,73244.0,67.0707,67.1543,67.0521,67.0986,73244.0
2022-11-07 10:55:00,72.17,72.2,72.13,72.17,57315.0,67.0986,67.1264,67.0614,67.0986,57315.0
2022-11-07 11:00:00,72.17,72.24,72.1,72.21,60529.0,67.0986,67.1636,67.0335,67.1357,60529.0
2022-11-07 11:05:00,72.21,72.24,72.08,72.14,58214.0,67.1357,67.1636,67.0149,67.0707,58214.0
2022-11-07 11:10:00,72.14,72.14,72.07,72.08,120692.0,67.0707,67.0707,67.0056,67.0149,120692.0
2022-11-07 11:15:00,72.08,72.18,72.07,72.09,63215.0,67.0149,67.1079,67.0056,67.0242,63215.0
2022-11-07 11:20:00,72.09,72.15,72.05,72.08,111556.0,67.0242,67.08,66.987,67.0149,111556.0
2022-11-07 11:25:00,72.08,72.12,72.02,72.08,60849.0,67.0149,67.0521,66.9591,67.0149,60849.0
2022-11-07 11:30:00,72.08,72.14,72.07,72.14,29490.0,67.0149,67.0707,67.0056,67.0707,29490.0
2022-11-07 11:35:00,72.13,72.14,72.07,72.11,37356.0,67.0614,67.0707,67.0056,67.0428,37356.0
2022-11-07 11:40:00,72.1,72.11,71.93,71.95,69070.0,67.0335,67.0428,66.8754,66.894,69070.0
2022-11-07 11:45:00,71.94,71.98,71.92,71.98,33534.0,66.8847,66.9219,66.8661,66.9219,33534.0
2022-11-07 11:50:00,71.98,71.99,71.91,71.97,44721.0,66.9219,66.9312,66.8568,66.9126,44721.0
2022-11-07 11:55:00,71.97,71.99,71.9,71.92,49536.0,66.9126,66.9312,66.8475,66.8661,49536.0
2022-11-07 12:00:00,71.92,71.95,71.86,71.92,39852.0,66.8661,66.894,66.8103,66.8661,39852.0
2022-11-07 12:05:00,71.91,72.01,71.89,71.99,37758.0,66.8568,66.9498,66.8382,66.9312,37758.0
2022-11-07 12:10:00,71.99,72.03,71.97,71.98,39342.0,66.9312,66.9684,66.9126,66.9219,39342.0
2022-11-07 12:15:00,71.99,72.0,71.95,71.95,63059.0,66.9312,66.9405,66.894,66.894,63059.0
2022-11-07 12:20:00,71.94,72.02,71.92,72.02,33788.0,66.8847,66.9591,66.8661,66.9591,33788.0
2022-11-07 12:25:00,72.02,72.03,71.97,72.03,63466.0,66.9591,66.9684,66.9126,66.9684,63466.0
2022-11-07 12:30:00,72.03,72.06,72.01,72.03,31684.0,66.9684,66.9963,66.9498,66.9684,31684.0
2022-11-07 12:35:00,72.03,72.05,71.99,72.05,32742.0,66.9684,66.987,66.9312,66.987,32742.0
2022-11-07 12:40:00,72.05,72.1,72.03,72.09,33782.0,66.987,67.0335,66.9684,67.0242,33782.0
2022-11-07 12:45:00,72.09,72.12,72.06,72.09,53772.0,67.0242,67.0521,66.9963,67.0242,53772.0
2022-11-07 12:50:00,72.08,72.1,72.04,72.09,20229.0,67.0149,67.0335,66.9777,67.0242,20229.0
2022-11-07 12:55:00,72.09,72.13,72.08,72.13,21482.0,67.0242,67.0614,67.0149,67.0614,21482.0
2022-11-07 13:00:00,72.13,72.25,72.13,72.25,26755.0,67.0614,67.1729,67.0614,67.1729,26755.0
2022-11-07 13:05:00,72.25,72.26,72.2,72.2,18179.0,67.1729,67.1822,67.1264,67.1264,18179.0
2022-11-07 13:10:00,72.21,72.25,72.19,72.2,46222.0,67.1357,67.1729,67.1171,67.1264,46222.0
2022-11-07 13:15:00,72.2,72.23,72.18,72.23,48272.0,67.1264,67.1543,67.1079,67.1543,48272.0
2022-11-07 13:20:00,72.23,72.24,72.18,72.21,40323.0,67.1543,67.1636,67.1079,67.1357,40323.0
2022-11-07 13:25:00,72.22,72.28,72.2,72.25,43342.0,67.145,67.2008,67.1264,67.1729,43342.0
2022-11-07 13:30:00,72.27,72.28,72.22,72.25,19465.0,67.1915,67.2008,67.145,67.1729,19465.0
2022-11-07 13:35:00,72.25,72.28,72.23,72.28,32404.0,67.1729,67.2008,67.1543,67.2008,32404.0
2022-11-07 13:40:00,72.28,72.29,72.25,72.27,35851.0,67.2008,67.2101,67.1729,67.1915,35851.0
2022-11-07 13:45:00,72.27,72.29,72.26,72.27,16868.0,67.1915,67.2101,67.1822,67.1915,16868.0
2022-11-07 13:50:00,72.26,72.31,72.24,72.29,17546.0,67.1822,67.2287,67.1636,67.2101,17546.0
2022-11-07 13:55:00,72.29,72.3,72.27,72.28,22697.0,67.2101,67.2194,67.1915,67.2008,22697.0
2022-11-07 14:00:00,72.29,72.36,72.29,72.33,50619.0,67.2101,67.2752,67.2101,67.2473,50619.0
2022-11-07 14:05:00,72.33,72.35,72.29,72.33,78594.0,67.2473,67.2659,67.2101,67.2473,78594.0
2022-11-07 14:10:00,72.33,72.4,72.32,72.39,63094.0,67.2473,67.3124,67.238,67.3031,63094.0
2022-11-07 14:15:00,72.39,72.45,72.38,72.45,58395.0,67.3031,67.3589,67.2938,67.3589,58395.0
2022-11-07 14:20:00,72.45,72.47,72.42,72.47,42731.0,67.3589,67.3775,67.331,67.3775,42731.0
2022-11-07 14:25:00,72.46,72.48,72.43,72.45,76361.0,67.3682,67.3868,67.3403,67.3589,76361.0
2022-11-07 14:30:00,72.45,72.5,72.44,72.48,34918.0,67.3589,67.4054,67.3496,67.3868,34918.0
2022-11-07 14:35:00,72.48,72.5,72.44,72.49,35849.0,67.3868,67.4054,67.3496,67.3961,35849.0
2022-11-07 14:40:00,72.49,72.49,72.41,72.47,33381.0,67.3961,67.3961,67.3217,67.3775,33381.0
2022-11-07 14:45:00,72.47,72.49,72.46,72.48,28497.0,67.3775,67.3961,67.3682,67.3868,28497.0
2022-11-07 14:50:00,72.47,72.5,72.46,72.47,74197.0,67.3775,67.4054,67.3682,67.3775,74197.0
2022-11-07 14:55:00,72.47,72.47,72.39,72.41,82434.0,67.3775,67.3775,67.3031,67.3217,82434.0
2022-11-07 15:00:00,72.41,72.46,72.31,72.4,149827.0,67.3217,67.3682,67.2287,67.3124,149827.0
2022-11-07 15:05:00,72.4,72.45,72.39,72.43,66884.0,67.3124,67.3589,67.3031,67.3403,66884.0
2022-11-07 15:10:00,72.44,72.5,72.42,72.5,62455.0,67.3496,67.4054,67.331,67.4054,62455.0
2022-11-07 15:15:00,72.49,72.57,72.49,72.56,129767.0,67.3961,67.4704,67.3961,67.4611,129767.0
2022-11-07 15:20:00,72.56,72.58,72.52,72.55,115256.0,67.4611,67.4797,67.424,67.4519,115256.0
2022-11-07 15:25:00,72.55,72.57,72.5,72.56,81950.0,67.4519,67.4704,67.4054,67.4611,81950.0
2022-11-07 15:30:00,72.56,72.62,72.55,72.58,115724.0,67.4611,67.5169,67.4519,67.4797,115724.0
2022-11-07 15:35:00,72.58,72.61,72.54,72.56,122327.0,67.4797,67.5076,67.4426,67.4611,122327.0
2022-11-07 15:40:00,72.56,72.58,72.52,72.58,159872.0,67.4611,67.4797,67.424,67.4797,159872.0
2022-11-07 15:45:00,72.58,72.59,72.52,72.58,360753.0,67.4797,67.489,67.424,67.4797,360753.0
2022-11-07 15:50:00,72.59,72.61,72.45,72.48,440466.0,67.489,67.5076,67.3589,67.3868,440466.0
2022-11-07 15:55:00,72.48,72.49,72.39,72.49,521173.0,67.3868,67.3961,67.3031,67.3961,521173.0
2022-11-08 09:30:00,72.71,72.71,72.45,72.47,147258.0,67.6006,67.6006,67.3589,67.3775,147258.0
2022-11-08 09:35:00,72.47,72.47,72.35,72.43,166301.0,67.3775,67.3775,67.2659,67.3403,166301.0
2022-11-08 09:40:00,72.44,72.59,72.41,72.56,236529.0,67.3496,67.489,67.3217,67.4611,236529.0
2022-11-08 09:45:00,72.57,72.6,72.52,72.58,189025.0,67.4704,67.4983,67.424,67.4797,189025.0
2022-11-08 09:50:00,72.58,72.62,72.55,72.58,67970.0,67.4797,67.5169,67.4519,67.4797,67970.0
2022-11-08 09:55:00,72.58,72.63,72.52,72.52,58454.0,67.4797,67.5262,67.424,67.424,58454.0
2022-11-08 10:00:00,72.52,72.74,72.51,72.7,127650.0,67.424,67.6285,67.4147,67.5913,127650.0
2022-11-08 10:05:00,72.7,72.83,72.68,72.81,80415.0,67.5913,67.7122,67.5727,67.6936,80415.0
2022-11-08 10:10:00,72.81,72.84,72.75,72.81,64831.0,67.6936,67.7215,67.6378,67.6936,64831.0
2022-11-08 10:15:00,72.8,72.96,72.8,72.95,99160.0,67.6843,67.833,67.6843,67.8237,99160.0
2022-11-08 10:20:00,72.94,72.95,72.84,72.86,77489.0,67.8144,67.8237,67.7215,67.7401,77489.0
2022-11-08 10:25:00,72.84,72.86,72.77,72.8,181589.0,67.7215,67.7401,67.6564,67.6843,181589.0
2022-11-08 10:30:00,72.8,72.82,72.73,72.81,81414.0,67.6843,67.7029,67.6192,67.6936,81414.0
2022-11-08 10:35:00,72.81,72.85,72.78,72.82,134041.0,67.6936,67.7308,67.6657,67.7029,134041.0
2022-11-08 10:40:00,72.82,72.97,72.82,72.95,121682.0,67.7029,67.8423,67.7029,67.8237,121682.0
2022-11-08 10:45:00,72.95,72.98,72.86,72.93,127425.0,67.8237,67.8516,67.7401,67.8051,127425.0
2022-11-08 10:50:00,72.93,72.97,72.9,72.91,78203.0,67.8051,67.8423,67.7773,67.7866,78203.0
2022-11-08 10:55:00,72.92,72.95,72.88,72.95,54384.0,67.7959,67.8237,67.7587,67.8237,54384.0
2022-11-08 11:00:00,72.95,72.96,72.86,72.87,60335.0,67.8237,67.833,67.7401,67.7494,60335.0
2022-11-08 11:05:00,72.88,72.9,72.85,72.88,59359.0,67.7587,67.7773,67.7308,67.7587,59359.0
2022-11-08 11:10:00,72.88,72.95,72.87,72.93,45576.0,67.7587,67.8237,67.7494,67.8051,45576.0
2022-11-08 11:15:00,72.92,72.95,72.9,72.92,53507.0,67.7959,67.8237,67.7773,67.7959,53507.0
2022-11-08 11:20:00,72.92,73.01,72.91,72.98,95846.0,67.7959,67.8795,67.7866,67.8516,95846.0
2022-11-08 11:25:00,72.99,73.02,72.95,73.01,47584.0,67.8609,67.8888,67.8237,67.8795,47584.0
2022-11-08 11:30:00,72.99,73.13,72.99,73.1,50211.0,67.8609,67.9911,67.8609,67.9632,50211.0
2022-11-08 11:35:00,73.11,73.15,73.09,73.14,31706.0,67.9725,68.0097,67.9539,68.0004,31706.0
2022-11-08 11:40:00,73.15,73.15,73.04,73.06,84669.0,68.0097,68.0097,67.9074,67.926,84669.0
2022-11-08 11:45:00,73.06,73.1,73.04,73.04,53786.0,67.926,67.9632,67.9074,67.9074,53786.0
2022-11-08 11:50:00,73.03,73.04,72.97,73.04,89445.0,67.8981,67.9074,67.8423,67.9074,89445.0
2022-11-08 11:55:00,73.04,73.06,72.97,73.0,104651.0,67.9074,67.926,67.8423,67.8702,104651.0
2022-11-08 12:00:00,72.99,72.99,72.91,72.92,55617.0,67.8609,67.8609,67.7866,67.7959,55617.0
2022-11-08 12:05:00,72.92,72.93,72.88,72.92,56724.0,67.7959,67.8051,67.7587,67.7959,56724.0
2022-11-08 12:10:00,72.93,72.97,72.91,72.91,21426.0,67.8051,67.8423,67.7866,67.7866,21426.0
2022-11-08 12:15:00,72.91,72.91,72.84,72.89,158046.0,67.7866,67.7866,67.7215,67.768,158046.0
2022-11-08 12:20:00,72.88,72.92,72.85,72.92,23309.0,67.7587,67.7959,67.7308,67.7959,23309.0
2022-11-08 12:25:00,72.92,72.92,72.86,72.87,23787.0,67.7959,67.7959,67.7401,67.7494,23787.0
2022-11-08 12:30:00,72.87,72.88,72.82,72.84,196663.0,67.7494,67.7587,67.7029,67.7215,196663.0
2022-11-08 12:35:00,72.85,72.87,72.82,72.87,23028.0,67.7308,67.7494,67.7029,67.7494,23028.0
2022-11-08 12:40:00,72.88,72.99,72.88,72.97,66896.0,67.7587,67.8609,67.7587,67.8423,66896.0
2022-11-08 12:45:00,72.98,72.98,72.94,72.95,38910.0,67.8516,67.8516,67.8144,67.8237,38910.0
2022-11-08 12:50:00,72.95,72.97,72.9,72.92,44848.0,67.8237,67.8423,67.7773,67.7959,44848.0
2022-11-08 12:55:00,72.93,73.0,72.91,73.0,23044.0,67.8051,67.8702,67.7866,67.8702,23044.0
2022-11-08 13:00:00,72.99,73.06,72.92,73.04,179171.0,67.8609,67.926,67.7959,67.9074,179171.0
2022-11-08 13:05:00,73.03,73.11,73.03,73.1,27654.0,67.8981,67.9725,67.8981,67.9632,27654.0
2022-11-08 13:10:00,73.09,73.12,73.05,73.06,28636.0,67.9539,67.9818,67.9167,67.926,28636.0
2022-11-08 13:15:00,73.06,73.07,72.95,72.95,66975.0,67.926,67.9353,67.8237,67.8237,66975.0
2022-11-08 13:20:00,72.96,72.96,72.78,72.83,79083.0,67.833,67.833,67.6657,67.7122,79083.0
2022-11-08 13:25:00,72.83,72.83,72.64,72.68,58464.0,67.7122,67.7122,67.5355,67.5727,58464.0
2022-11-08 13:30:00,72.67,72.67,72.52,72.61,145411.0,67.5634,67.5634,67.424,67.5076,145411.0
2022-11-08 13:35:00,72.61,72.69,72.61,72.67,187288.0,67.5076,67.582,67.5076,67.5634,187288.0
2022-11-08 13:40:00,72.68,72.77,72.66,72.71,40355.0,67.5727,67.6564,67.5541,67.6006,40355.0
2022-11-08 13:45:00,72.71,72.75,72.68,72.69,63436.0,67.6006,67.6378,67.5727,67.582,63436.0
2022-11-08 13:50:00,72.7,72.76,72.61,72.65,96105.0,67.5913,67.6471,67.5076,67.5448,96105.0
2022-11-08 13:55:00,72.66,72.68,72.48,72.52,71056.0,67.5541,67.5727,67.3868,67.424,71056.0
2022-11-08 14:00:00,72.51,72.59,72.46,72.47,73607.0,67.4147,67.489,67.3682,67.3775,73607.0
2022-11-08 14:05:00,72.46,72.48,72.35,72.36,69653.0,67.3682,67.3868,67.2659,67.2752,69653.0
2022-11-08 14:10:00,72.37,72.42,72.32,72.41,71032.0,67.2845,67.331,67.238,67.3217,71032.0
2022-11-08 14:15:00,72.4,72.42,72.33,72.34,71614.0,67.3124,67.331,67.2473,67.2566,71614.0
2022-11-08 14:20:00,72.34,72.35,72.08,72.08,124576.0,67.2566,67.2659,67.0149,67.0149,124576.0
2022-11-08 14:25:00,72.08,72.11,71.99,72.0,85149.0,67.0149,67.0428,66.9312,66.9405,85149.0
2022-11-08 14:30:00,72.0,72.09,71.95,72.08,72223.0,66.9405,67.0242,66.894,67.0149,72223.0
2022-11-08 14:35:00,72.08,72.28,72.06,72.27,100100.0,67.0149,67.2008,66.9963,67.1915,100100.0
2022-11-08 14:40:00,72.26,72.41,72.23,72.38,99712.0,67.1822,67.3217,67.1543,67.2938,99712.0
2022-11-08 14:45:00,72.38,72.43,72.35,72.4,41794.0,67.2938,67.3403,67.2659,67.3124,41794.0
2022-11-08 14:50:00,72.4,72.49,72.37,72.45,59764.0,67.3124,67.3961,67.2845,67.3589,59764.0
2022-11-08 14:55:00,72.45,72.46,72.4,72.41,43788.0,67.3589,67.3682,67.3124,67.3217,43788.0
2022-11-08 15:00:00,72.41,72.59,72.4,72.55,91192.0,67.3217,67.489,67.3124,67.4519,91192.0
2022-11-08 15:05:00,72.56,72.57,72.5,72.52,54609.0,67.4611,67.4704,67.4054,67.424,54609.0
2022-11-08 15:10:00,72.52,72.58,72.48,72.56,99163.0,67.424,67.4797,67.3868,67.4611,99163.0
2022-11-08 15:15:00,72.56,72.63,72.53,72.62,98677.0,67.4611,67.5262,67.4333,67.5169,98677.0
2022-11-08 15:20:00,72.62,72.67,72.55,72.6,130236.0,67.5169,67.5634,67.4519,67.4983,130236.0
2022-11-08 15:25:00,72.61,72.74,72.56,72.73,179129.0,67.5076,67.6285,67.4611,67.6192,179129.0
2022-11-08 15:30:00,72.73,72.88,72.72,72.86,163278.0,67.6192,67.7587,67.6099,67.7401,163278.0
2022-11-08 15:35:00,72.86,72.92,72.82,72.84,193017.0,67.7401,67.7959,67.7029,67.7215,193017.0
2022-11-08 15:40:00,72.84,72.86,72.71,72.74,179994.0,67.7215,67.7401,67.6006,67.6285,179994.0
2022-11-08 15:45:00,72.73,72.86,72.73,72.79,70812.0,67.6192,67.7401,67.6192,67.675,70812.0
2022-11-08 15:50:00,72.79,72.84,72.73,72.73,309919.0,67.675,67.7215,67.6192,67.6192,309919.0
2022-11-08 15:55:00,72.73,72.73,72.64,72.68,509879.0,67.6192,67.6192,67.5355,67.5727,509879.0
2022-11-09 09:30:00,72.52,72.64,72.32,72.62,321243.0,67.424,67.5355,67.238,67.5169,321243.0
2022-11-09 09:35:00,72.62,72.68,72.56,72.6,243150.0,67.5169,67.5727,67.4611,67.4983,243150.0
2022-11-09 09:40:00,72.6,72.69,72.55,72.58,780972.0,67.4983,67.582,67.4519,67.4797,780972.0
2022-11-09 09:45:00,72.58,72.75,72.58,72.68,120867.0,67.4797,67.6378,67.4797,67.5727,120867.0
2022-11-09 09:50:00,72.68,72.78,72.58,72.76,70651.0,67.5727,67.6657,67.4797,67.6471,70651.0
2022-11-09 09:55:00,72.77,72.78,72.59,72.6,81495.0,67.6564,67.6657,67.489,67.4983,81495.0
2022-11-09 10:00:00,72.6,72.77,72.59,72.76,435311.0,67.4983,67.6564,67.489,67.6471,435311.0
2022-11-09 10:05:00,72.75,72.95,72.74,72.92,207037.0,67.6378,67.8237,67.6285,67.7959,207037.0
2022-11-09 10:10:00,72.91,72.96,72.87,72.92,81591.0,67.7866,67.833,67.7494,67.7959,81591.0
2022-11-09 10:15:00,72.92,72.97,72.84,72.91,84285.0,67.7959,67.8423,67.7215,67.7866,84285.0
2022-11-09 10:20:00,72.91,72.96,72.83,72.85,71322.0,67.7866,67.833,67.7122,67.7308,71322.0
2022-11-09 10:25:00,72.86,72.88,72.68,72.73,99124.0,67.7401,67.7587,67.5727,67.6192,99124.0
2022-11-09 10:30:00,72.73,72.82,72.54,72.62,188573.0,67.6192,67.7029,67.4426,67.5169,188573.0
2022-11-09 10:35:00,72.62,72.68,72.57,72.6,120311.0,67.5169,67.5727,67.4704,67.4983,120311.0
2022-11-09 10:40:00,72.61,72.64,72.54,72.61,77411.0,67.5076,67.5355,67.4426,67.5076,77411.0
2022-11-09 10:45:00,72.61,72.64,72.53,72.55,85034.0,67.5076,67.5355,67.4333,67.4519,85034.0
2022-11-09 10:50:00,72.55,72.62,72.52,72.59,54832.0,67.4519,67.5169,67.424,67.489,54832.0
2022-11-09 10:55:00,72.59,72.61,72.48,72.55,99326.0,67.489,67.5076,67.3868,67.4519,99326.0
2022-11-09 11:00:00,72.55,72.66,72.55,72.63,79983.0,67.4519,67.5541,67.4519,67.5262,79983.0
2022-11-09 11:05:00,72.64,72.73,72.56,72.7,74075.0,67.5355,67.6192,67.4611,67.5913,74075.0
2022-11-09 11:10:00,72.69,72.73,72.67,72.7,49888.0,67.582,67.6192,67.5634,67.5913,49888.0
2022-11-09 11:15:00,72.7,72.78,72.7,72.76,49501.0,67.5913,67.6657,67.5913,67.6471,49501.0
2022-11-09 11:20:00,72.75,72.77,72.62,72.63,58212.0,67.6378,67.6564,67.5169,67.5262,58212.0
2022-11-09 11:25:00,72.63,72.74,72.63,72.66,35981.0,67.5262,67.6285,67.5262,67.5541,35981.0
2022-11-09 11:30:00,72.65,72.65,72.58,72.61,31131.0,67.5448,67.5448,67.4797,67.5076,31131.0
2022-11-09 11:35:00,72.61,72.71,72.61,72.69,44775.0,67.5076,67.6006,67.5076,67.582,44775.0
2022-11-09 11:40:00,72.69,72.83,72.68,72.82,68522.0,67.582,67.7122,67.5727,67.7029,68522.0
2022-11-09 11:45:00,72.82,72.82,72.77,72.79,36170.0,67.7029,67.7029,67.6564,67.675,36170.0
2022-11-09 11:50:00,72.79,72.81,72.72,72.72,41647.0,67.675,67.6936,67.6099,67.6099,41647.0
2022-11-09 11:55:00,72.72,72.74,72.64,72.64,68456.0,67.6099,67.6285,67.5355,67.5355,68456.0
2022-11-09 12:00:00,72.64,72.68,72.61,72.64,39464.0,67.5355,67.5727,67.5076,67.5355,39464.0
2022-11-09 12:05:00,72.64,72.65,72.6,72.64,43872.0,67.5355,67.5448,67.4983,67.5355,43872.0
2022-11-09 12:10:00,72.64,72.67,72.59,72.67,55149.0,67.5355,67.5634,67.489,67.5634,55149.0
2022-11-09 12:15:00,72.67,72.72,72.63,72.71,39619.0,67.5634,67.6099,67.5262,67.6006,39619.0
2022-11-09 12:20:00,72.72,72.73,72.65,72.68,50883.0,67.6099,67.6192,67.5448,67.5727,50883.0
2022-11-09 12:25:00,72.67,72.7,72.62,72.65,28134.0,67.5634,67.5913,67.5169,67.5448,28134.0
2022-11-09 12:30:00,72.65,72.75,72.64,72.73,48223.0,67.5448,67.6378,67.5355,67.6192,48223.0
2022-11-09 12:35:00,72.73,72.73,72.58,72.58,53729.0,67.6192,67.6192,67.4797,67.4797,53729.0
2022-11-09 12:40:00,72.58,72.62,72.56,72.56,48197.0,67.4797,67.5169,67.4611,67.4611,48197.0
2022-11-09 12:45:00,72.56,72.64,72.55,72.62,31861.0,67.4611,67.5355,67.4519,67.5169,31861.0
2022-11-09 12:50:00,72.62,72.65,72.59,72.63,24868.0,67.5169,67.5448,67.489,67.5262,24868.0
2022-11-09 12:55:00,72.63,72.65,72.58,72.65,21205.0,67.5262,67.5448,67.4797,67.5448,21205.0
2022-11-09 13:00:00,72.65,72.67,72.51,72.56,95705.0,67.5448,67.5634,67.4147,67.4611,95705.0
2022-11-09 13:05:00,72.56,72.58,72.5,72.56,40380.0,67.4611,67.4797,67.4054,67.4611,40380.0
2022-11-09 13:10:00,72.57,72.57,72.44,72.53,81352.0,67.4704,67.4704,67.3496,67.4333,81352.0
2022-11-09 13:15:00,72.53,72.57,72.48,72.49,100348.0,67.4333,67.4704,67.3868,67.3961,100348.0
2022-11-09 13:20:00,72.49,72.52,72.46,72.47,36707.0,67.3961,67.424,67.3682,67.3775,36707.0
2022-11-09 13:25:00,72.46,72.5,72.44,72.48,29628.0,67.3682,67.4054,67.3496,67.3868,29628.0
2022-11-09 13:30:00,72.47,72.47,72.33,72.36,72930.0,67.3775,67.3775,67.2473,67.2752,72930.0
2022-11-09 13:35:00,72.35,72.35,72.29,72.31,47716.0,67.2659,67.2659,67.2101,67.2287,47716.0
2022-11-09 13:40:00,72.31,72.35,72.26,72.31,40836.0,67.2287,67.2659,67.1822,67.2287,40836.0
2022-11-09 13:45:00,72.31,72.32,72.22,72.28,61552.0,67.2287,67.238,67.145,67.2008,61552.0
2022-11-09 13:50:00,72.28,72.3,72.23,72.25,203849.0,67.2008,67.2194,67.1543,67.1729,203849.0
2022-11-09 13:55:00,72.25,72.33,72.21,72.33,281714.0,67.1729,67.2473,67.1357,67.2473,281714.0
2022-11-09 14:00:00,72.33,72.33,72.23,72.28,55275.0,67.2473,67.2473,67.1543,67.2008,55275.0
2022-11-09 14:05:00,72.27,72.37,72.23,72.35,43736.0,67.1915,67.2845,67.1543,67.2659,43736.0
2022-11-09 14:10:00,72.34,72.38,72.27,72.38,63094.0,67.2566,67.2938,67.1915,67.2938,63094.0
2022-11-09 14:15:00,72.37,72.37,72.27,72.31,38115.0,67.2845,67.2845,67.1915,67.2287,38115.0
2022-11-09 14:20:00,72.31,72.33,72.2,72.22,43623.0,67.2287,67.2473,67.1264,67.145,43623.0
2022-11-09 14:25:00,72.23,72.26,72.21,72.21,39194.0,67.1543,67.1822,67.1357,67.1357,39194.0
2022-11-09 14:30:00,72.21,72.21,72.08,72.1,39119.0,67.1357,67.1357,67.0149,67.0335,39119.0
2022-11-09 14:35:00,72.1,72.13,72.05,72.06,50730.0,67.0335,67.0614,66.987,66.9963,50730.0
2022-11-09 14:40:00,72.05,72.18,72.04,72.14,73813.0,66.987,67.1079,66.9777,67.0707,73813.0
2022-11-09 14:45:00,72.15,72.16,72.03,72.07,61916.0,67.08,67.0893,66.9684,67.0056,61916.0
2022-11-09 14:50:00,72.06,72.07,71.99,72.03,55128.0,66.9963,67.0056,66.9312,66.9684,55128.0
2022-11-09 14:55:00,72.02,72.02,71.97,72.02,49622.0,66.9591,66.9591,66.9126,66.9591,49622.0
2022-11-09 15:00:00,72.01,72.07,71.99,72.07,89492.0,66.9498,67.0056,66.9312,67.0056,89492.0
2022-11-09 15:05:00,72.06,72.2,72.06,72.15,99122.0,66.9963,67.1264,66.9963,67.08,99122.0
2022-11-09 15:10:00,72.15,72.2,72.08,72.08,92360.0,67.08,67.1264,67.0149,67.0149,92360.0
2022-11-09 15:15:00,72.08,72.12,72.07,72.11,183818.0,67.0149,67.0521,67.0056,67.0428,183818.0
2022-11-09 15:20:00,72.12,72.12,72.02,72.04,183773.0,67.0521,67.0521,66.9591,66.9777,183773.0
2022-11-09 15:25:00,72.04,72.09,72.02,72.06,70533.0,66.9777,67.0242,66.9591,66.9963,70533.0
2022-11-09 15:30:00,72.06,72.11,71.97,72.11,84705.0,66.9963,67.0428,66.9126,67.0428,84705.0
2022-11-09 15:35:00,72.1,72.11,72.02,72.03,163320.0,67.0335,67.0428,66.9591,66.9684,163320.0
2022-11-09 15:40:00,72.02,72.03,71.94,71.95,342725.0,66.9591,66.9684,66.8847,66.894,342725.0
2022-11-09 15:45:00,71.95,72.0,71.85,71.88,277493.0,66.894,66.9405,66.801,66.8289,277493.0
2022-11-09 15:50:00,71.88,72.01,71.87,71.92,351487.0,66.8289,66.9498,66.8196,66.8661,351487.0
2022-11-09 15:55:00,71.92,71.96,71.88,71.92,566996.0,66.8661,66.9033,66.8289,66.8661,566996.0
2022-11-10 09:30:00,73.45,73.52,72.96,72.97,544018.0,68.2886,68.3537,67.833,67.8423,544018.0
2022-11-10 09:35:00,72.96,73.09,72.83,73.09,349981.0,67.833,67.9539,67.7122,67.9539,349981.0
2022-11-10 09:40:00,73.08,73.46,73.07,73.44,477109.0,67.9446,68.2979,67.9353,68.2793,477109.0
2022-11-10 09:45:00,73.45,73.55,73.33,73.38,386873.0,68.2886,68.3816,68.177,68.2235,386873.0
2022-11-10 09:50:00,73.39,73.46,73.18,73.28,300303.0,68.2328,68.2979,68.0376,68.1306,300303.0
2022-11-10 09:55:00,73.27,73.32,73.13,73.22,875954.0,68.1213,68.1677,67.9911,68.0748,875954.0
2022-11-10 10:00:00,73.22,73.34,73.2,73.3,577588.0,68.0748,68.1863,68.0562,68.1491,577588.0
2022-11-10 10:05:00,73.3,73.31,73.17,73.21,337329.0,68.1491,68.1584,68.0283,68.0655,337329.0
2022-11-10 10:10:00,73.22,73.22,72.99,73.0,503112.0,68.0748,68.0748,67.8609,67.8702,503112.0
2022-11-10 10:15:00,73.0,73.1,72.88,72.9,1166768.0,67.8702,67.9632,67.7587,67.7773,1166768.0
2022-11-10 10:20:00,72.89,73.17,72.84,73.11,254905.0,67.768,68.0283,67.7215,67.9725,254905.0
2022-11-10 10:25:00,73.11,73.15,73.04,73.06,108027.0,67.9725,68.0097,67.9074,67.926,108027.0
2022-11-10 10:30:00,73.06,73.08,72.82,72.93,403928.0,67.926,67.9446,67.7029,67.8051,403928.0
2022-11-10 10:35:00,72.93,73.05,72.91,72.91,234118.0,67.8051,67.9167,67.7866,67.7866,234118.0
2022-11-10 10:40:00,72.91,73.0,72.86,72.95,117455.0,67.7866,67.8702,67.7401,67.8237,117455.0
2022-11-10 10:45:00,72.95,73.17,72.94,73.16,147091.0,67.8237,68.0283,67.8144,68.019,147091.0
2022-11-10 10:50:00,73.16,73.19,73.09,73.17,91189.0,68.019,68.0469,67.9539,68.0283,91189.0
2022-11-10 10:55:00,73.17,73.24,73.1,73.17,200609.0,68.0283,68.0934,67.9632,68.0283,200609.0
2022-11-10 11:00:00,73.16,73.22,73.11,73.14,99561.0,68.019,68.0748,67.9725,68.0004,99561.0
2022-11-10 11:05:00,73.14,73.19,73.06,73.08,154815.0,68.0004,68.0469,67.926,67.9446,154815.0
2022-11-10 11:10:00,73.07,73.13,73.06,73.12,108554.0,67.9353,67.9911,67.926,67.9818,108554.0
2022-11-10 11:15:00,73.12,73.12,73.0,73.1,188138.0,67.9818,67.9818,67.8702,67.9632,188138.0
2022-11-10 11:20:00,73.1,73.15,73.05,73.08,139096.0,67.9632,68.0097,67.9167,67.9446,139096.0
2022-11-10 11:25:00,73.07,73.15,73.05,73.15,175838.0,67.9353,68.0097,67.9167,68.0097,175838.0
2022-11-10 11:30:00,73.15,73.25,73.15,73.2,173095.0,68.0097,68.1027,68.0097,68.0562,173095.0
2022-11-10 11:35:00,73.19,73.21,73.17,73.2,339750.0,68.0469,68.0655,68.0283,68.0562,339750.0
2022-11-10 11:40:00,73.2,73.21,73.0,73.01,133982.0,68.0562,68.0655,67.8702,67.8795,133982.0
2022-11-10 11:45:00,72.99,73.05,72.94,72.95,411541.0,67.8609,67.9167,67.8144,67.8237,411541.0
2022-11-10 11:50:00,72.94,73.01,72.93,72.96,254049.0,67.8144,67.8795,67.8051,67.833,254049.0
2022-11-10 11:55:00,72.96,73.03,72.94,72.98,97229.0,67.833,67.8981,67.8144,67.8516,97229.0
2022-11-10 12:00:00,72.98,72.99,72.84,72.84,114805.0,67.8516,67.8609,67.7215,67.7215,114805.0
2022-11-10 12:05:00,72.83,72.84,72.58,72.63,224940.0,67.7122,67.7215,67.4797,67.5262,224940.0
2022-11-10 12:10:00,72.62,72.81,72.61,72.81,463245.0,67.5169,67.6936,67.5076,67.6936,463245.0
2022-11-10 12:15:00,72.81,72.92,72.81,72.9,97854.0,67.6936,67.7959,67.6936,67.7773,97854.0
2022-11-10 12:20:00,72.89,72.89,72.71,72.72,395730.0,67.768,67.768,67.6006,67.6099,395730.0
2022-11-10 12:25:00,72.71,72.74,72.63,72.67,336429.0,67.6006,67.6285,67.5262,67.5634,336429.0
2022-11-10 12:30:00,72.66,72.66,72.58,72.6,58980.0,67.5541,67.5541,67.4797,67.4983,58980.0
2022-11-10 12:35:00,72.6,72.63,72.59,72.63,41409.0,67.4983,67.5262,67.489,67.5262,41409.0
2022-11-10 12:40:00,72.64,72.71,72.57,72.69,122486.0,67.5355,67.6006,67.4704,67.582,122486.0
2022-11-10 12:45:00,72.69,72.69,72.49,72.52,71994.0,67.582,67.582,67.3961,67.424,71994.0
2022-11-10 12:50:00,72.53,72.56,72.45,72.45,71249.0,67.4333,67.4611,67.3589,67.3589,71249.0
2022-11-10 12:55:00,72.45,72.47,72.37,72.45,101017.0,67.3589,67.3775,67.2845,67.3589,101017.0
2022-11-10 13:00:00,72.45,72.63,72.45,72.63,168509.0,67.3589,67.5262,67.3589,67.5262,168509.0
2022-11-10 13:05:00,72.64,72.64,72.54,72.58,200949.0,67.5355,67.5355,67.4426,67.4797,200949.0
2022-11-10 13:10:00,72.59,72.68,72.53,72.68,167458.0,67.489,67.5727,67.4333,67.5727,167458.0
2022-11-10 13:15:00,72.68,72.72,72.59,72.61,58707.0,67.5727,67.6099,67.489,67.5076,58707.0
2022-11-10 13:20:00,72.61,72.68,72.57,72.59,41645.0,67.5076,67.5727,67.4704,67.489,41645.0
2022-11-10 13:25:00,72.59,72.77,72.58,72.76,75492.0,67.489,67.6564,67.4797,67.6471,75492.0
2022-11-10 13:30:00,72.76,72.79,72.73,72.76,58308.0,67.6471,67.675,67.6192,67.6471,58308.0
2022-11-10 13:35:00,72.75,72.77,72.69,72.76,69157.0,67.6378,67.6564,67.582,67.6471,69157.0
2022-11-10 13:40:00,72.76,72.87,72.74,72.84,95929.0,67.6471,67.7494,67.6285,67.7215,95929.0
2022-11-10 13:45:00,72.84,72.9,72.83,72.86,110580.0,67.7215,67.7773,67.7122,67.7401,110580.0
2022-11-10 13:50:00,72.85,72.89,72.79,72.86,55484.0,67.7308,67.768,67.675,67.7401,55484.0
2022-11-10 13:55:00,72.85,72.93,72.82,72.89,40703.0,67.7308,67.8051,67.7029,67.768,40703.0
2022-11-10 14:00:00,72.88,72.98,72.87,72.98,49150.0,67.7587,67.8516,67.7494,67.8516,49150.0
2022-11-10 14:05:00,72.98,73.03,72.94,73.02,62777.0,67.8516,67.8981,67.8144,67.8888,62777.0
2022-11-10 14:10:00,73.01,73.1,72.97,73.1,373749.0,67.8795,67.9632,67.8423,67.9632,373749.0
2022-11-10 14:15:00,73.11,73.11,73.03,73.03,65599.0,67.9725,67.9725,67.8981,67.8981,65599.0
2022-11-10 14:20:00,73.03,73.03,72.92,73.0,58980.0,67.8981,67.8981,67.7959,67.8702,58980.0
2022-11-10 14:25:00,72.99,73.13,72.99,73.11,130236.0,67.8609,67.9911,67.8609,67.9725,130236.0
2022-11-10 14:30:00,73.11,73.11,73.02,73.09,72426.0,67.9725,67.9725,67.8888,67.9539,72426.0
2022-11-10 14:35:00,73.09,73.13,73.04,73.11,52888.0,67.9539,67.9911,67.9074,67.9725,52888.0
2022-11-10 14:40:00,73.11,73.12,73.07,73.11,58440.0,67.9725,67.9818,67.9353,67.9725,58440.0
2022-11-10 14:45:00,73.11,73.17,73.1,73.15,56343.0,67.9725,68.0283,67.9632,68.0097,56343.0
2022-11-10 14:50:00,73.14,73.24,73.14,73.23,56373.0,68.0004,68.0934,68.0004,68.0841,56373.0
2022-11-10 14:55:00,73.23,73.26,73.2,73.24,109471.0,68.0841,68.112,68.0562,68.0934,109471.0
2022-11-10 15:00:00,73.23,73.29,73.2,73.27,161298.0,68.0841,68.1399,68.0562,68.1213,161298.0
2022-11-10 15:05:00,73.26,73.42,73.26,73.42,95265.0,68.112,68.2607,68.112,68.2607,95265.0
2022-11-10 15:10:00,73.42,73.45,73.36,73.43,166218.0,68.2607,68.2886,68.2049,68.27,166218.0
2022-11-10 15:15:00,73.43,73.44,73.36,73.37,224562.0,68.27,68.2793,68.2049,68.2142,224562.0
2022-11-10 15:20:00,73.37,73.43,73.36,73.41,93581.0,68.2142,68.27,68.2049,68.2514,93581.0
2022-11-10 15:25:00,73.41,73.47,73.37,73.45,157168.0,68.2514,68.3072,68.2142,68.2886,157168.0
2022-11-10 15:30:00,73.45,73.52,73.44,73.48,173542.0,68.2886,68.3537,68.2793,68.3165,173542.0
2022-11-10 15:35:00,73.49,73.5,73.39,73.45,125485.0,68.3258,68.3351,68.2328,68.2886,125485.0
2022-11-10 15:40:00,73.45,73.6,73.43,73.54,558228.0,68.2886,68.4281,68.27,68.3723,558228.0
2022-11-10 15:45:00,73.53,73.62,73.5,73.61,452964.0,68.363,68.4467,68.3351,68.4374,452964.0
2022-11-10 15:50:00,73.61,73.77,73.6,73.76,924746.0,68.4374,68.5861,68.4281,68.5768,924746.0
2022-11-10 15:55:00,73.76,73.79,73.57,73.62,932248.0,68.5768,68.6047,68.4002,68.4467,932248.0
2022-11-11 09:30:00,73.8,73.88,73.29,73.35,897139.0,68.614,68.6884,68.1399,68.1956,897139.0
2022-11-11 09:35:00,73.34,73.46,73.03,73.03,525646.0,68.1863,68.2979,67.8981,67.8981,525646.0
2022-11-11 09:40:00,73.03,73.07,72.9,73.03,631862.0,67.8981,67.9353,67.7773,67.8981,631862.0
2022-11-11 09:45:00,73.03,73.14,72.95,73.06,310916.0,67.8981,68.0004,67.8237,67.926,310916.0
2022-11-11 09:50:00,73.08,73.26,73.07,73.15,265490.0,67.9446,68.112,67.9353,68.0097,265490.0
2022-11-11 09:55:00,73.14,73.28,73.08,73.17,114883.0,68.0004,68.1306,67.9446,68.0283,114883.0
2022-11-11 10:00:00,73.17,73.29,72.98,73.05,254734.0,68.0283,68.1399,67.8516,67.9167,254734.0
2022-11-11 10:05:00,73.03,73.18,72.8,72.84,128894.0,67.8981,68.0376,67.6843,67.7215,128894.0
2022-11-11 10:10:00,72.84,72.99,72.82,72.93,161645.0,67.7215,67.8609,67.7029,67.8051,161645.0
2022-11-11 10:15:00,72.94,72.98,72.73,72.74,109631.0,67.8144,67.8516,67.6192,67.6285,109631.0
2022-11-11 10:20:00,72.74,72.85,72.69,72.7,85437.0,67.6285,67.7308,67.582,67.5913,85437.0
2022-11-11 10:25:00,72.7,72.74,72.57,72.59,141196.0,67.5913,67.6285,67.4704,67.489,141196.0
2022-11-11 10:30:00,72.59,72.66,72.53,72.59,176858.0,67.489,67.5541,67.4333,67.489,176858.0
2022-11-11 10:35:00,72.59,72.6,72.42,72.5,108852.0,67.489,67.4983,67.331,67.4054,108852.0
2022-11-11 10:40:00,72.5,72.65,72.49,72.65,270175.0,67.4054,67.5448,67.3961,67.5448,270175.0
2022-11-11 10:45:00,72.66,72.77,72.65,72.76,180582.0,67.5541,67.6564,67.5448,67.6471,180582.0
2022-11-11 10:50:00,72.76,72.8,72.65,72.7,242998.0,67.6471,67.6843,67.5448,67.5913,242998.0
2022-11-11 10:55:00,72.69,72.81,72.63,72.67,261866.0,67.582,67.6936,67.5262,67.5634,261866.0
2022-11-11 11:00:00,72.67,72.73,72.63,72.64,288448.0,67.5634,67.6192,67.5262,67.5355,288448.0
2022-11-11 11:05:00,72.63,72.66,72.4,72.44,256168.0,67.5262,67.5541,67.3124,67.3496,256168.0
2022-11-11 11:10:00,72.45,72.56,72.37,72.56,449470.0,67.3589,67.4611,67.2845,67.4611,449470.0
2022-11-11 11:15:00,72.56,72.64,72.52,72.58,134115.0,67.4611,67.5355,67.424,67.4797,134115.0
2022-11-11 11:20:00,72.58,72.8,72.58,72.75,340463.0,67.4797,67.6843,67.4797,67.6378,340463.0
2022-11-11 11:25:00,72.75,72.81,72.62,72.65,99869.0,67.6378,67.6936,67.5169,67.5448,99869.0
2022-11-11 11:30:00,72.65,72.81,72.62,72.73,80811.0,67.5448,67.6936,67.5169,67.6192,80811.0
2022-11-11 11:35:00,72.73,72.82,72.68,72.69,115161.0,67.6192,67.7029,67.5727,67.582,115161.0
2022-11-11 11:40:00,72.68,72.82,72.67,72.8,125665.0,67.5727,67.7029,67.5634,67.6843,125665.0
2022-11-11 11:45:00,72.8,72.83,72.71,72.82,77176.0,67.6843,67.7122,67.6006,67.7029,77176.0
2022-11-11 11:50:00,72.82,72.86,72.71,72.73,88122.0,67.7029,67.7401,67.6006,67.6192,88122.0
2022-11-11 11:55:00,72.74,72.8,72.73,72.75,51105.0,67.6285,67.6843,67.6192,67.6378,51105.0
2022-11-11 12:00:00,72.74,72.85,72.72,72.85,153302.0,67.6285,67.7308,67.6099,67.7308,153302.0
2022-11-11 12:05:00,72.85,72.86,72.71,72.77,63877.0,67.7308,67.7401,67.6006,67.6564,63877.0
2022-11-11 12:10:00,72.77,72.9,72.76,72.88,53696.0,67.6564,67.7773,67.6471,67.7587,53696.0
2022-11-11 12:15:00,72.89,72.92,72.84,72.85,55549.0,67.768,67.7959,67.7215,67.7308,55549.0
2022-11-11 12:20:00,72.86,72.88,72.8,72.88,69212.0,67.7401,67.7587,67.6843,67.7587,69212.0
2022-11-11 12:25:00,72.89,72.91,72.85,72.88,69886.0,67.768,67.7866,67.7308,67.7587,69886.0
2022-11-11 12:30:00,72.87,72.93,72.81,72.81,70744.0,67.7494,67.8051,67.6936,67.6936,70744.0
2022-11-11 12:35:00,72.81,72.87,72.79,72.79,115155.0,67.6936,67.7494,67.675,67.675,115155.0
2022-11-11 12:40:00,72.78,72.82,72.71,72.82,51773.0,67.6657,67.7029,67.6006,67.7029,51773.0
2022-11-11 12:45:00,72.82,72.86,72.77,72.78,57780.0,67.7029,67.7401,67.6564,67.6657,57780.0
2022-11-11 12:50:00,72.79,72.81,72.73,72.74,115690.0,67.675,67.6936,67.6192,67.6285,115690.0
2022-11-11 12:55:00,72.75,72.85,72.74,72.78,129000.0,67.6378,67.7308,67.6285,67.6657,129000.0
2022-11-11 13:00:00,72.78,72.86,72.78,72.83,47084.0,67.6657,67.7401,67.6657,67.7122,47084.0
2022-11-11 13:05:00,72.84,72.85,72.81,72.85,30513.0,67.7215,67.7308,67.6936,67.7308,30513.0
2022-11-11 13:10:00,72.85,72.91,72.83,72.83,57666.0,67.7308,67.7866,67.7122,67.7122,57666.0
2022-11-11 13:15:00,72.83,72.88,72.8,72.8,52958.0,67.7122,67.7587,67.6843,67.6843,52958.0
2022-11-11 13:20:00,72.8,72.83,72.76,72.83,323804.0,67.6843,67.7122,67.6471,67.7122,323804.0
2022-11-11 13:25:00,72.83,72.85,72.77,72.84,65634.0,67.7122,67.7308,67.6564,67.7215,65634.0
2022-11-11 13:30:00,72.84,72.93,72.83,72.86,81536.0,67.7215,67.8051,67.7122,67.7401,81536.0
2022-11-11 13:35:00,72.86,72.88,72.76,72.86,76023.0,67.7401,67.7587,67.6471,67.7401,76023.0
2022-11-11 13:40:00,72.85,72.93,72.84,72.92,58752.0,67.7308,67.8051,67.7215,67.7959,58752.0
2022-11-11 13:45:00,72.92,73.01,72.88,73.01,81216.0,67.7959,67.8795,67.7587,67.8795,81216.0
2022-11-11 13:50:00,73.01,73.07,73.0,73.03,81143.0,67.8795,67.9353,67.8702,67.8981,81143.0
2022-11-11 13:55:00,73.03,73.03,72.98,73.0,53069.0,67.8981,67.8981,67.8516,67.8702,53069.0
2022-11-11 14:00:00,72.99,73.03,72.92,72.98,69502.0,67.8609,67.8981,67.7959,67.8516,69502.0
2022-11-11 14:05:00,72.97,73.06,72.97,73.02,60176.0,67.8423,67.926,67.8423,67.8888,60176.0
2022-11-11 14:10:00,73.02,73.07,72.99,73.05,72227.0,67.8888,67.9353,67.8609,67.9167,72227.0
2022-11-11 14:15:00,73.04,73.05,72.98,73.02,50013.0,67.9074,67.9167,67.8516,67.8888,50013.0
2022-11-11 14:20:00,73.03,73.15,73.02,73.14,60780.0,67.8981,68.0097,67.8888,68.0004,60780.0
2022-11-11 14:25:00,73.14,73.18,73.08,73.17,51770.0,68.0004,68.0376,67.9446,68.0283,51770.0
2022-11-11 14:30:00,73.16,73.24,73.15,73.22,61369.0,68.019,68.0934,68.0097,68.0748,61369.0
2022-11-11 14:35:00,73.22,73.22,73.14,73.17,53833.0,68.0748,68.0748,68.0004,68.0283,53833.0
2022-11-11 14:40:00,73.17,73.25,73.16,73.21,58642.0,68.0283,68.1027,68.019,68.0655,58642.0
2022-11-11 14:45:00,73.2,73.24,73.17,73.2,51367.0,68.0562,68.0934,68.0283,68.0562,51367.0
2022-11-11 14:50:00,73.19,73.26,73.17,73.22,76873.0,68.0469,68.112,68.0283,68.0748,76873.0
2022-11-11 14:55:00,73.23,73.32,73.23,73.28,99737.0,68.0841,68.1677,68.0841,68.1306,99737.0
2022-11-11 15:00:00,73.29,73.36,73.25,73.28,79555.0,68.1399,68.2049,68.1027,68.1306,79555.0
2022-11-11 15:05:00,73.28,73.35,73.26,73.34,123934.0,68.1306,68.1956,68.112,68.1863,123934.0
2022-11-11 15:10:00,73.33,73.34,73.18,73.23,147267.0,68.177,68.1863,68.0376,68.0841,147267.0
2022-11-11 15:15:00,73.23,73.36,73.19,73.35,136559.0,68.0841,68.2049,68.0469,68.1956,136559.0
2022-11-11 15:20:00,73.35,73.46,73.34,73.44,123684.0,68.1956,68.2979,68.1863,68.2793,123684.0
2022-11-11 15:25:00,73.44,73.55,73.43,73.51,111336.0,68.2793,68.3816,68.27,68.3444,111336.0
2022-11-11 15:30:00,73.5,73.56,73.47,73.48,153018.0,68.3351,68.3909,68.3072,68.3165,153018.0
2022-11-11 15:35:00,73.49,73.5,73.39,73.5,207235.0,68.3258,68.3351,68.2328,68.3351,207235.0
2022-11-11 15:40:00,73.5,73.59,73.49,73.58,229347.0,68.3351,68.4188,68.3258,68.4095,229347.0
2022-11-11 15:45:00,73.58,73.64,73.55,73.63,288944.0,68.4095,68.4653,68.3816,68.456,288944.0
2022-11-11 15:50:00,73.64,73.7,73.54,73.57,680016.0,68.4653,68.521,68.3723,68.4002,680016.0
2022-11-11 15:55:00,73.57,73.58,73.46,73.5,936277.0,68.4002,68.4095,68.2979,68.3351,936277.0
2022-11-14 09:30:00,73.46,73.72,73.45,73.69,345976.0,68.2979,68.5396,68.2886,68.5117,345976.0
2022-11-14 09:35:00,73.7,73.83,73.69,73.75,256079.0,68.521,68.6419,68.5117,68.5675,256079.0
2022-11-14 09:40:00,73.75,73.82,73.62,73.75,280658.0,68.5675,68.6326,68.4467,68.5675,280658.0
2022-11-14 09:45:00,73.75,73.84,73.68,73.7,258713.0,68.5675,68.6512,68.5024,68.521,258713.0
2022-11-14 09:50:00,73.71,73.72,73.55,73.68,372246.0,68.5303,68.5396,68.3816,68.5024,372246.0
2022-11-14 09:55:00,73.67,73.74,73.65,73.73,214759.0,68.4931,68.5582,68.4746,68.5489,214759.0
2022-11-14 10:00:00,73.73,73.8,73.68,73.74,142309.0,68.5489,68.614,68.5024,68.5582,142309.0
2022-11-14 10:05:00,73.75,73.77,73.62,73.77,169868.0,68.5675,68.5861,68.4467,68.5861,169868.0
2022-11-14 10:10:00,73.78,73.92,73.75,73.89,187133.0,68.5954,68.7256,68.5675,68.6977,187133.0
2022-11-14 10:15:00,73.89,73.97,73.86,73.88,132617.0,68.6977,68.7721,68.6698,68.6884,132617.0
2022-11-14 10:20:00,73.88,73.98,73.87,73.9,139947.0,68.6884,68.7814,68.6791,68.707,139947.0
2022-11-14 10:25:00,73.91,73.93,73.83,73.84,113974.0,68.7163,68.7349,68.6419,68.6512,113974.0
2022-11-14 10:30:00,73.85,73.94,73.79,73.9,314156.0,68.6605,68.7442,68.6047,68.707,314156.0
2022-11-14 10:35:00,73.9,73.93,73.82,73.83,138352.0,68.707,68.7349,68.6326,68.6419,138352.0
2022-11-14 10:40:00,73.83,73.91,73.8,73.89,218585.0,68.6419,68.7163,68.614,68.6977,218585.0
2022-11-14 10:45:00,73.9,73.93,73.87,73.9,144527.0,68.707,68.7349,68.6791,68.707,144527.0
2022-11-14 10:50:00,73.89,73.91,73.79,73.79,159518.0,68.6977,68.7163,68.6047,68.6047,159518.0
2022-11-14 10:55:00,73.79,73.86,73.74,73.81,119132.0,68.6047,68.6698,68.5582,68.6233,119132.0
2022-11-14 11:00:00,73.81,73.83,73.7,73.74,193288.0,68.6233,68.6419,68.521,68.5582,193288.0
2022-11-14 11:05:00,73.75,73.81,73.7,73.75,105720.0,68.5675,68.6233,68.521,68.5675,105720.0
2022-11-14 11:10:00,73.74,73.74,73.62,73.66,164916.0,68.5582,68.5582,68.4467,68.4839,164916.0
2022-11-14 11:15:00,73.65,73.72,73.59,73.64,123465.0,68.4746,68.5396,68.4188,68.4653,123465.0
2022-11-14 11:20:00,73.63,73.68,73.59,73.6,136488.0,68.456,68.5024,68.4188,68.4281,136488.0
2022-11-14 11:25:00,73.6,73.62,73.53,73.56,105235.0,68.4281,68.4467,68.363,68.3909,105235.0
2022-11-14 11:30:00,73.56,73.74,73.5,73.74,177478.0,68.3909,68.5582,68.3351,68.5582,177478.0
2022-11-14 11:35:00,73.75,73.78,73.68,73.7,103742.0,68.5675,68.5954,68.5024,68.521,103742.0
2022-11-14 11:40:00,73.7,73.77,73.68,73.7,104420.0,68.521,68.5861,68.5024,68.521,104420.0
2022-11-14 11:45:00,73.7,73.81,73.7,73.76,103909.0,68.521,68.6233,68.521,68.5768,103909.0
2022-11-14 11:50:00,73.75,73.76,73.67,73.69,80369.0,68.5675,68.5768,68.4931,68.5117,80369.0
2022-11-14 11:55:00,73.69,73.74,73.65,73.73,177450.0,68.5117,68.5582,68.4746,68.5489,177450.0
2022-11-14 12:00:00,73.73,73.82,73.72,73.81,89529.0,68.5489,68.6326,68.5396,68.6233,89529.0
2022-11-14 12:05:00,73.8,73.84,73.76,73.84,119893.0,68.614,68.6512,68.5768,68.6512,119893.0
2022-11-14 12:10:00,73.84,73.89,73.81,73.84,138450.0,68.6512,68.6977,68.6233,68.6512,138450.0
2022-11-14 12:15:00,73.84,73.93,73.84,73.91,130813.0,68.6512,68.7349,68.6512,68.7163,130813.0
2022-11-14 12:20:00,73.91,73.91,73.8,73.89,177669.0,68.7163,68.7163,68.614,68.6977,177669.0
2022-11-14 12:25:00,73.89,73.93,73.84,73.92,72501.0,68.6977,68.7349,68.6512,68.7256,72501.0
2022-11-14 12:30:00,73.92,73.96,73.88,73.92,101922.0,68.7256,68.7628,68.6884,68.7256,101922.0
2022-11-14 12:35:00,73.92,73.99,73.92,73.98,84267.0,68.7256,68.7907,68.7256,68.7814,84267.0
2022-11-14 12:40:00,73.97,73.98,73.89,73.95,78171.0,68.7721,68.7814,68.6977,68.7535,78171.0
2022-11-14 12:45:00,73.94,73.99,73.9,73.98,76287.0,68.7442,68.7907,68.707,68.7814,76287.0
2022-11-14 12:50:00,73.97,73.97,73.92,73.92,62326.0,68.7721,68.7721,68.7256,68.7256,62326.0
2022-11-14 12:55:00,73.93,73.95,73.89,73.94,79377.0,68.7349,68.7535,68.6977,68.7442,79377.0
2022-11-14 13:00:00,73.94,73.94,73.85,73.88,101927.0,68.7442,68.7442,68.6605,68.6884,101927.0
2022-11-14 13:05:00,73.88,73.88,73.8,73.81,168808.0,68.6884,68.6884,68.614,68.6233,168808.0
2022-11-14 13:10:00,73.81,73.93,73.8,73.9,113823.0,68.6233,68.7349,68.614,68.707,113823.0
2022-11-14 13:15:00,73.9,73.91,73.86,73.91,92056.0,68.707,68.7163,68.6698,68.7163,92056.0
2022-11-14 13:20:00,73.92,73.96,73.9,73.95,76856.0,68.7256,68.7628,68.707,68.7535,76856.0
2022-11-14 13:25:00,73.94,74.09,73.93,74.05,137891.0,68.7442,68.8836,68.7349,68.8464,137891.0
2022-11-14 13:30:00,74.04,74.07,74.01,74.06,94272.0,68.8371,68.865,68.8093,68.8557,94272.0
2022-11-14 13:35:00,74.06,74.12,74.05,74.06,89042.0,68.8557,68.9115,68.8464,68.8557,89042.0
2022-11-14 13:40:00,74.08,74.08,74.02,74.05,155693.0,68.8743,68.8743,68.8186,68.8464,155693.0
2022-11-14 13:45:00,74.05,74.05,74.0,74.02,83896.0,68.8464,68.8464,68.8,68.8186,83896.0
2022-11-14 13:50:00,74.02,74.07,74.01,74.03,82272.0,68.8186,68.865,68.8093,68.8279,82272.0
2022-11-14 13:55:00,74.03,74.04,73.96,74.0,83606.0,68.8279,68.8371,68.7628,68.8,83606.0
2022-11-14 14:00:00,73.99,73.99,73.86,73.89,116674.0,68.7907,68.7907,68.6698,68.6977,116674.0
2022-11-14 14:05:00,73.88,73.91,73.84,73.9,179908.0,68.6884,68.7163,68.6512,68.707,179908.0
2022-11-14 14:10:00,73.9,73.92,73.84,73.87,82379.0,68.707,68.7256,68.6512,68.6791,82379.0
2022-11-14 14:15:00,73.87,73.88,73.8,73.86,86420.0,68.6791,68.6884,68.614,68.6698,86420.0
2022-11-14 14:20:00,73.86,73.88,73.82,73.88,103975.0,68.6698,68.6884,68.6326,68.6884,103975.0
2022-11-14 14:25:00,73.88,73.88,73.81,73.86,76371.0,68.6884,68.6884,68.6233,68.6698,76371.0
2022-11-14 14:30:00,73.86,73.86,73.78,73.78,81844.0,68.6698,68.6698,68.5954,68.5954,81844.0
2022-11-14 14:35:00,73.79,73.83,73.76,73.78,93692.0,68.6047,68.6419,68.5768,68.5954,93692.0
2022-11-14 14:40:00,73.78,73.82,73.72,73.76,89034.0,68.5954,68.6326,68.5396,68.5768,89034.0
2022-11-14 14:45:00,73.75,73.76,73.66,73.69,146118.0,68.5675,68.5768,68.4839,68.5117,146118.0
2022-11-14 14:50:00,73.69,73.69,73.64,73.66,185050.0,68.5117,68.5117,68.4653,68.4839,185050.0
2022-11-14 14:55:00,73.65,73.65,73.55,73.56,446721.0,68.4746,68.4746,68.3816,68.3909,446721.0
2022-11-14 15:00:00,73.56,73.64,73.55,73.63,247335.0,68.3909,68.4653,68.3816,68.456,247335.0
2022-11-14 15:05:00,73.64,73.65,73.53,73.53,192098.0,68.4653,68.4746,68.363,68.363,192098.0
2022-11-14 15:10:00,73.53,73.54,73.4,73.41,192100.0,68.363,68.3723,68.2421,68.2514,192100.0
2022-11-14 15:15:00,73.41,73.52,73.39,73.5,161994.0,68.2514,68.3537,68.2328,68.3351,161994.0
2022-11-14 15:20:00,73.51,73.53,73.48,73.51,180109.0,68.3444,68.363,68.3165,68.3444,180109.0
2022-11-14 15:25:00,73.51,73.55,73.48,73.5,147868.0,68.3444,68.3816,68.3165,68.3351,147868.0
2022-11-14 15:30:00,73.5,73.51,73.45,73.45,151709.0,68.3351,68.3444,68.2886,68.2886,151709.0
2022-11-14 15:35:00,73.45,73.52,73.41,73.44,154633.0,68.2886,68.3537,68.2514,68.2793,154633.0
2022-11-14 15:40:00,73.45,73.49,73.38,73.39,229973.0,68.2886,68.3258,68.2235,68.2328,229973.0
2022-11-14 15:45:00,73.39,73.39,73.21,73.23,621923.0,68.2328,68.2328,68.0655,68.0841,621923.0
2022-11-14 15:50:00,73.23,73.23,73.06,73.07,538756.0,68.0841,68.0841,67.926,67.9353,538756.0
2022-11-14 15:55:00,73.06,73.07,72.89,72.93,882984.0,67.926,67.9353,67.768,67.8051,882984.0
2022-11-15 09:30:00,73.86,74.03,73.83,73.91,543630.0,68.6698,68.8279,68.6419,68.7163,543630.0
2022-11-15 09:35:00,73.91,74.1,73.91,73.95,359537.0,68.7163,68.8929,68.7163,68.7535,359537.0
2022-11-15 09:40:00,73.96,74.0,73.88,73.94,359369.0,68.7628,68.8,68.6884,68.7442,359369.0
2022-11-15 09:45:00,73.93,74.02,73.82,73.86,480613.0,68.7349,68.8186,68.6326,68.6698,480613.0
2022-11-15 09:50:00,73.86,73.91,73.74,73.81,222568.0,68.6698,68.7163,68.5582,68.6233,222568.0
2022-11-15 09:55:00,73.81,73.92,73.8,73.83,181273.0,68.6233,68.7256,68.614,68.6419,181273.0
2022-11-15 10:00:00,73.84,73.88,73.74,73.81,219412.0,68.6512,68.6884,68.5582,68.6233,219412.0
2022-11-15 10:05:00,73.81,73.88,73.64,73.65,186735.0,68.6233,68.6884,68.4653,68.4746,186735.0
2022-11-15 10:10:00,73.65,73.72,73.58,73.59,426007.0,68.4746,68.5396,68.4095,68.4188,426007.0
2022-11-15 10:15:00,73.58,73.6,73.45,73.49,212278.0,68.4095,68.4281,68.2886,68.3258,212278.0
2022-11-15 10:20:00,73.49,73.64,73.47,73.62,115104.0,68.3258,68.4653,68.3072,68.4467,115104.0
2022-11-15 10:25:00,73.63,73.73,73.61,73.65,346935.0,68.456,68.5489,68.4374,68.4746,346935.0
2022-11-15 10:30:00,73.65,73.72,73.64,73.7,493741.0,68.4746,68.5396,68.4653,68.521,493741.0
2022-11-15 10:35:00,73.7,73.76,73.64,73.75,264393.0,68.521,68.5768,68.4653,68.5675,264393.0
2022-11-15 10:40:00,73.75,73.78,73.71,73.75,358553.0,68.5675,68.5954,68.5303,68.5675,358553.0
2022-11-15 10:45:00,73.75,73.77,73.62,73.67,745312.0,68.5675,68.5861,68.4467,68.4931,745312.0
2022-11-15 10:50:00,73.67,73.75,73.59,73.74,112634.0,68.4931,68.5675,68.4188,68.5582,112634.0
2022-11-15 10:55:00,73.75,73.83,73.71,73.71,91137.0,68.5675,68.6419,68.5303,68.5303,91137.0
2022-11-15 11:00:00,73.71,73.71,73.53,73.58,81845.0,68.5303,68.5303,68.363,68.4095,81845.0
2022-11-15 11:05:00,73.59,73.63,73.5,73.5,71102.0,68.4188,68.456,68.3351,68.3351,71102.0
2022-11-15 11:10:00,73.48,73.56,73.46,73.55,78472.0,68.3165,68.3909,68.2979,68.3816,78472.0
2022-11-15 11:15:00,73.56,73.62,73.51,73.56,93878.0,68.3909,68.4467,68.3444,68.3909,93878.0
2022-11-15 11:20:00,73.55,73.66,73.52,73.53,114270.0,68.3816,68.4839,68.3537,68.363,114270.0
2022-11-15 11:25:00,73.53,73.61,73.52,73.58,83235.0,68.363,68.4374,68.3537,68.4095,83235.0
2022-11-15 11:30:00,73.59,73.79,73.59,73.78,74361.0,68.4188,68.6047,68.4188,68.5954,74361.0
2022-11-15 11:35:00,73.8,73.81,73.65,73.75,89217.0,68.614,68.6233,68.4746,68.5675,89217.0
2022-11-15 11:40:00,73.77,73.79,73.69,73.7,41941.0,68.5861,68.6047,68.5117,68.521,41941.0
2022-11-15 11:45:00,73.71,73.72,73.61,73.64,69166.0,68.5303,68.5396,68.4374,68.4653,69166.0
2022-11-15 11:50:00,73.64,73.72,73.63,73.72,71200.0,68.4653,68.5396,68.456,68.5396,71200.0
2022-11-15 11:55:00,73.72,73.8,73.71,73.78,174144.0,68.5396,68.614,68.5303,68.5954,174144.0
2022-11-15 12:00:00,73.78,73.79,73.63,73.7,117007.0,68.5954,68.6047,68.456,68.521,117007.0
2022-11-15 12:05:00,73.7,73.81,73.66,73.76,195788.0,68.521,68.6233,68.4839,68.5768,195788.0
2022-11-15 12:10:00,73.77,73.85,73.73,73.75,62163.0,68.5861,68.6605,68.5489,68.5675,62163.0
2022-11-15 12:15:00,73.75,73.75,73.66,73.7,35306.0,68.5675,68.5675,68.4839,68.521,35306.0
2022-11-15 12:20:00,73.7,73.72,73.6,73.64,47226.0,68.521,68.5396,68.4281,68.4653,47226.0
2022-11-15 12:25:00,73.64,73.64,73.55,73.58,52561.0,68.4653,68.4653,68.3816,68.4095,52561.0
2022-11-15 12:30:00,73.59,73.69,73.55,73.64,40334.0,68.4188,68.5117,68.3816,68.4653,40334.0
2022-11-15 12:35:00,73.64,73.64,73.56,73.59,34310.0,68.4653,68.4653,68.3909,68.4188,34310.0
2022-11-15 12:40:00,73.59,73.62,73.48,73.51,59613.0,68.4188,68.4467,68.3165,68.3444,59613.0
2022-11-15 12:45:00,73.51,73.6,73.48,73.59,72604.0,68.3444,68.4281,68.3165,68.4188,72604.0
2022-11-15 12:50:00,73.59,73.59,73.53,73.58,62045.0,68.4188,68.4188,68.363,68.4095,62045.0
2022-11-15 12:55:00,73.58,73.59,73.52,73.56,37453.0,68.4095,68.4188,68.3537,68.3909,37453.0
2022-11-15 13:00:00,73.57,73.63,73.55,73.61,34628.0,68.4002,68.456,68.3816,68.4374,34628.0
2022-11-15 13:05:00,73.61,73.61,73.53,73.53,50613.0,68.4374,68.4374,68.363,68.363,50613.0
2022-11-15 13:10:00,73.52,73.61,73.5,73.57,48661.0,68.3537,68.4374,68.3351,68.4002,48661.0
2022-11-15 13:15:00,73.56,73.57,73.35,73.36,178815.0,68.3909,68.4002,68.1956,68.2049,178815.0
2022-11-15 13:20:00,73.36,73.37,73.2,73.31,98997.0,68.2049,68.2142,68.0562,68.1584,98997.0
2022-11-15 13:25:00,73.32,73.36,73.05,73.1,107722.0,68.1677,68.2049,67.9167,67.9632,107722.0
2022-11-15 13:30:00,73.09,73.17,73.03,73.05,144565.0,67.9539,68.0283,67.8981,67.9167,144565.0
2022-11-15 13:35:00,73.04,73.16,72.99,73.06,254031.0,67.9074,68.019,67.8609,67.926,254031.0
2022-11-15 13:40:00,73.07,73.31,72.95,73.23,287308.0,67.9353,68.1584,67.8237,68.0841,287308.0
2022-11-15 13:45:00,73.23,73.32,73.08,73.08,103266.0,68.0841,68.1677,67.9446,67.9446,103266.0
2022-11-15 13:50:00,73.08,73.25,73.08,73.23,100186.0,67.9446,68.1027,67.9446,68.0841,100186.0
2022-11-15 13:55:00,73.23,73.31,73.18,73.2,118493.0,68.0841,68.1584,68.0376,68.0562,118493.0
2022-11-15 14:00:00,73.2,73.25,73.06,73.07,133512.0,68.0562,68.1027,67.926,67.9353,133512.0
2022-11-15 14:05:00,73.06,73.31,73.06,73.31,129732.0,67.926,68.1584,67.926,68.1584,129732.0
2022-11-15 14:10:00,73.31,73.57,73.3,73.43,327562.0,68.1584,68.4002,68.1491,68.27,327562.0
2022-11-15 14:15:00,73.43,73.51,73.37,73.46,193714.0,68.27,68.3444,68.2142,68.2979,193714.0
2022-11-15 14:20:00,73.46,73.62,73.46,73.61,143624.0,68.2979,68.4467,68.2979,68.4374,143624.0
2022-11-15 14:25:00,73.6,73.61,73.44,73.52,115831.0,68.4281,68.4374,68.2793,68.3537,115831.0
2022-11-15 14:30:00,73.53,73.57,73.41,73.41,83087.0,68.363,68.4002,68.2514,68.2514,83087.0
2022-11-15 14:35:00,73.42,73.54,73.39,73.46,109170.0,68.2607,68.3723,68.2328,68.2979,109170.0
2022-11-15 14:40:00,73.46,73.55,73.44,73.47,61285.0,68.2979,68.3816,68.2793,68.3072,61285.0
2022-11-15 14:45:00,73.47,73.55,73.38,73.39,57712.0,68.3072,68.3816,68.2235,68.2328,57712.0
2022-11-15 14:50:00,73.39,73.47,73.37,73.45,92449.0,68.2328,68.3072,68.2142,68.2886,92449.0
2022-11-15 14:55:00,73.45,73.62,73.44,73.56,103142.0,68.2886,68.4467,68.2793,68.3909,103142.0
2022-11-15 15:00:00,73.57,73.69,73.54,73.65,99637.0,68.4002,68.5117,68.3723,68.4746,99637.0
2022-11-15 15:05:00,73.65,73.65,73.52,73.55,80556.0,68.4746,68.4746,68.3537,68.3816,80556.0
2022-11-15 15:10:00,73.55,73.59,73.49,73.5,115641.0,68.3816,68.4188,68.3258,68.3351,115641.0
2022-11-15 15:15:00,73.5,73.65,73.5,73.63,151850.0,68.3351,68.4746,68.3351,68.456,151850.0
2022-11-15 15:20:00,73.62,73.7,73.59,73.66,122766.0,68.4467,68.521,68.4188,68.4839,122766.0
2022-11-15 15:25:00,73.66,73.67,73.58,73.62,101696.0,68.4839,68.4931,68.4095,68.4467,101696.0
2022-11-15 15:30:00,73.62,73.62,73.46,73.48,185307.0,68.4467,68.4467,68.2979,68.3165,185307.0
2022-11-15 15:35:00,73.49,73.72,73.49,73.7,313115.0,68.3258,68.5396,68.3258,68.521,313115.0
2022-11-15 15:40:00,73.7,73.75,73.66,73.72,148641.0,68.521,68.5675,68.4839,68.5396,148641.0
2022-11-15 15:45:00,73.71,73.71,73.58,73.58,209666.0,68.5303,68.5303,68.4095,68.4095,209666.0
2022-11-15 15:50:00,73.58,73.61,73.41,73.47,401153.0,68.4095,68.4374,68.2514,68.3072,401153.0
2022-11-15 15:55:00,73.46,73.56,73.43,73.54,807525.0,68.2979,68.3909,68.27,68.3723,807525.0
2022-11-16 09:30:00,73.62,74.04,73.58,73.96,364715.0,68.4467,68.8371,68.4095,68.7628,364715.0
2022-11-16 09:35:00,73.96,74.03,73.9,73.99,123136.0,68.7628,68.8279,68.707,68.7907,123136.0
2022-11-16 09:40:00,73.99,74.12,73.95,74.04,193368.0,68.7907,68.9115,68.7535,68.8371,193368.0
2022-11-16 09:45:00,74.05,74.22,74.01,74.09,169342.0,68.8464,69.0045,68.8093,68.8836,169342.0
2022-11-16 09:50:00,74.1,74.11,73.89,73.91,102287.0,68.8929,68.9022,68.6977,68.7163,102287.0
2022-11-16 09:55:00,73.91,74.06,73.89,74.05,259147.0,68.7163,68.8557,68.6977,68.8464,259147.0
2022-11-16 10:00:00,74.05,74.12,74.0,74.0,181903.0,68.8464,68.9115,68.8,68.8,181903.0
2022-11-16 10:05:00,74.0,74.1,74.0,74.06,144228.0,68.8,68.8929,68.8,68.8557,144228.0
2022-11-16 10:10:00,74.06,74.19,74.02,74.18,150911.0,68.8557,68.9766,68.8186,68.9673,150911.0
2022-11-16 10:15:00,74.18,74.18,74.07,74.1,120386.0,68.9673,68.9673,68.865,68.8929,120386.0
2022-11-16 10:20:00,74.1,74.15,74.07,74.14,89150.0,68.8929,68.9394,68.865,68.9301,89150.0
2022-11-16 10:25:00,74.14,74.2,74.14,74.17,82496.0,68.9301,68.9859,68.9301,68.958,82496.0
2022-11-16 10:30:00,74.16,74.28,74.09,74.24,145050.0,68.9487,69.0603,68.8836,69.0231,145050.0
2022-11-16 10:35:00,74.23,74.24,74.13,74.15,188090.0,69.0138,69.0231,68.9208,68.9394,188090.0
2022-11-16 10:40:00,74.15,74.22,74.14,74.16,77079.0,68.9394,69.0045,68.9301,68.9487,77079.0
2022-11-16 10:45:00,74.15,74.22,74.11,74.19,65242.0,68.9394,69.0045,68.9022,68.9766,65242.0
2022-11-16 10:50:00,74.18,74.19,73.99,74.01,289938.0,68.9673,68.9766,68.7907,68.8093,289938.0
2022-11-16 10:55:00,74.01,74.06,73.98,74.06,36142.0,68.8093,68.8557,68.7814,68.8557,36142.0
2022-11-16 11:00:00,74.05,74.11,74.02,74.03,46867.0,68.8464,68.9022,68.8186,68.8279,46867.0
2022-11-16 11:05:00,74.03,74.06,73.96,73.97,57587.0,68.8279,68.8557,68.7628,68.7721,57587.0
2022-11-16 11:10:00,73.97,74.01,73.9,74.0,66354.0,68.7721,68.8093,68.707,68.8,66354.0
2022-11-16 11:15:00,74.0,74.04,73.91,74.01,37825.0,68.8,68.8371,68.7163,68.8093,37825.0
2022-11-16 11:20:00,74.02,74.07,73.91,73.91,42607.0,68.8186,68.865,68.7163,68.7163,42607.0
2022-11-16 11:25:00,73.92,73.96,73.9,73.91,43995.0,68.7256,68.7628,68.707,68.7163,43995.0
2022-11-16 11:30:00,73.91,73.93,73.81,73.83,57492.0,68.7163,68.7349,68.6233,68.6419,57492.0
2022-11-16 11:35:00,73.82,73.87,73.82,73.84,38202.0,68.6326,68.6791,68.6326,68.6512,38202.0
2022-11-16 11:40:00,73.84,73.94,73.82,73.93,44332.0,68.6512,68.7442,68.6326,68.7349,44332.0
2022-11-16 11:45:00,73.93,73.97,73.92,73.95,42802.0,68.7349,68.7721,68.7256,68.7535,42802.0
2022-11-16 11:50:00,73.94,73.99,73.93,73.99,38931.0,68.7442,68.7907,68.7349,68.7907,38931.0
2022-11-16 11:55:00,73.98,74.07,73.98,74.0,58295.0,68.7814,68.865,68.7814,68.8,58295.0
2022-11-16 12:00:00,74.0,74.0,73.93,73.95,52811.0,68.8,68.8,68.7349,68.7535,52811.0
2022-11-16 12:05:00,73.94,73.96,73.88,73.94,48773.0,68.7442,68.7628,68.6884,68.7442,48773.0
2022-11-16 12:10:00,73.93,73.94,73.88,73.88,41769.0,68.7349,68.7442,68.6884,68.6884,41769.0
2022-11-16 12:15:00,73.89,73.97,73.88,73.9,32240.0,68.6977,68.7721,68.6884,68.707,32240.0
2022-11-16 12:20:00,73.91,73.96,73.89,73.93,143326.0,68.7163,68.7628,68.6977,68.7349,143326.0
2022-11-16 12:25:00,73.92,73.96,73.9,73.92,57329.0,68.7256,68.7628,68.707,68.7256,57329.0
2022-11-16 12:30:00,73.91,73.95,73.91,73.92,29483.0,68.7163,68.7535,68.7163,68.7256,29483.0
2022-11-16 12:35:00,73.91,73.95,73.91,73.91,37626.0,68.7163,68.7535,68.7163,68.7163,37626.0
2022-11-16 12:40:00,73.92,74.03,73.91,74.03,46594.0,68.7256,68.8279,68.7163,68.8279,46594.0
2022-11-16 12:45:00,74.02,74.1,73.96,73.97,47769.0,68.8186,68.8929,68.7628,68.7721,47769.0
2022-11-16 12:50:00,73.97,74.02,73.89,73.9,126305.0,68.7721,68.8186,68.6977,68.707,126305.0
2022-11-16 12:55:00,73.91,73.92,73.89,73.92,44728.0,68.7163,68.7256,68.6977,68.7256,44728.0
2022-11-16 13:00:00,73.91,73.93,73.87,73.92,69299.0,68.7163,68.7349,68.6791,68.7256,69299.0
2022-11-16 13:05:00,73.91,73.93,73.88,73.92,30631.0,68.7163,68.7349,68.6884,68.7256,30631.0
2022-11-16 13:10:00,73.92,73.96,73.92,73.94,38761.0,68.7256,68.7628,68.7256,68.7442,38761.0
2022-11-16 13:15:00,73.94,73.95,73.91,73.91,33676.0,68.7442,68.7535,68.7163,68.7163,33676.0
2022-11-16 13:20:00,73.92,73.96,73.88,73.94,38015.0,68.7256,68.7628,68.6884,68.7442,38015.0
2022-11-16 13:25:00,73.93,73.99,73.91,73.92,48609.0,68.7349,68.7907,68.7163,68.7256,48609.0
2022-11-16 13:30:00,73.92,73.95,73.82,73.82,49916.0,68.7256,68.7535,68.6326,68.6326,49916.0
2022-11-16 13:35:00,73.83,73.9,73.82,73.89,51580.0,68.6419,68.707,68.6326,68.6977,51580.0
2022-11-16 13:40:00,73.88,73.93,73.86,73.9,65333.0,68.6884,68.7349,68.6698,68.707,65333.0
2022-11-16 13:45:00,73.9,73.91,73.83,73.84,70080.0,68.707,68.7163,68.6419,68.6512,70080.0
2022-11-16 13:50:00,73.83,73.88,73.83,73.87,37649.0,68.6419,68.6884,68.6419,68.6791,37649.0
2022-11-16 13:55:00,73.87,73.89,73.81,73.82,40737.0,68.6791,68.6977,68.6233,68.6326,40737.0
2022-11-16 14:00:00,73.82,73.91,73.78,73.89,40383.0,68.6326,68.7163,68.5954,68.6977,40383.0
2022-11-16 14:05:00,73.9,73.9,73.82,73.88,71242.0,68.707,68.707,68.6326,68.6884,71242.0
2022-11-16 14:10:00,73.87,73.89,73.84,73.87,151405.0,68.6791,68.6977,68.6512,68.6791,151405.0
2022-11-16 14:15:00,73.88,73.9,73.82,73.84,50354.0,68.6884,68.707,68.6326,68.6512,50354.0
2022-11-16 14:20:00,73.85,73.88,73.83,73.84,47108.0,68.6605,68.6884,68.6419,68.6512,47108.0
2022-11-16 14:25:00,73.85,73.87,73.78,73.82,44906.0,68.6605,68.6791,68.5954,68.6326,44906.0
2022-11-16 14:30:00,73.82,73.83,73.7,73.76,116509.0,68.6326,68.6419,68.521,68.5768,116509.0
2022-11-16 14:35:00,73.77,73.9,73.75,73.83,86449.0,68.5861,68.707,68.5675,68.6419,86449.0
2022-11-16 14:40:00,73.84,73.9,73.83,73.84,91750.0,68.6512,68.707,68.6419,68.6512,91750.0
2022-11-16 14:45:00,73.84,73.85,73.8,73.81,74383.0,68.6512,68.6605,68.614,68.6233,74383.0
2022-11-16 14:50:00,73.82,73.91,73.82,73.89,130424.0,68.6326,68.7163,68.6326,68.6977,130424.0
2022-11-16 14:55:00,73.9,73.96,73.9,73.96,93546.0,68.707,68.7628,68.707,68.7628,93546.0
2022-11-16 15:00:00,73.95,74.0,73.92,73.95,128077.0,68.7535,68.8,68.7256,68.7535,128077.0
2022-11-16 15:05:00,73.96,73.98,73.85,73.88,85286.0,68.7628,68.7814,68.6605,68.6884,85286.0
2022-11-16 15:10:00,73.89,73.96,73.87,73.95,116548.0,68.6977,68.7628,68.6791,68.7535,116548.0
2022-11-16 15:15:00,73.95,73.98,73.93,73.95,146312.0,68.7535,68.7814,68.7349,68.7535,146312.0
2022-11-16 15:20:00,73.95,74.06,73.95,74.03,134497.0,68.7535,68.8557,68.7535,68.8279,134497.0
2022-11-16 15:25:00,74.04,74.07,73.99,74.03,129954.0,68.8371,68.865,68.7907,68.8279,129954.0
2022-11-16 15:30:00,74.02,74.07,73.98,73.98,187107.0,68.8186,68.865,68.7814,68.7814,187107.0
2022-11-16 15:35:00,73.97,74.0,73.94,73.96,168955.0,68.7721,68.8,68.7442,68.7628,168955.0
2022-11-16 15:40:00,73.97,74.03,73.92,74.0,319956.0,68.7721,68.8279,68.7256,68.8,319956.0
2022-11-16 15:45:00,74.0,74.0,73.94,73.98,290963.0,68.8,68.8,68.7442,68.7814,290963.0
2022-11-16 15:50:00,73.98,74.05,73.95,74.02,516056.0,68.7814,68.8464,68.7535,68.8186,516056.0
2022-11-16 15:55:00,74.02,74.02,73.88,73.9,770396.0,68.8186,68.8186,68.6884,68.707,770396.0
2022-11-17 09:30:00,73.37,73.68,73.26,73.51,339657.0,68.2142,68.5024,68.112,68.3444,339657.0
2022-11-17 09:35:00,73.5,73.62,73.48,73.59,170836.0,68.3351,68.4467,68.3165,68.4188,170836.0
2022-11-17 09:40:00,73.6,73.68,73.53,73.6,367548.0,68.4281,68.5024,68.363,68.4281,367548.0
2022-11-17 09:45:00,73.6,73.64,73.48,73.48,140192.0,68.4281,68.4653,68.3165,68.3165,140192.0
2022-11-17 09:50:00,73.48,73.59,73.48,73.54,129830.0,68.3165,68.4188,68.3165,68.3723,129830.0
2022-11-17 09:55:00,73.54,73.58,73.45,73.53,241441.0,68.3723,68.4095,68.2886,68.363,241441.0
2022-11-17 10:00:00,73.53,73.61,73.5,73.56,94763.0,68.363,68.4374,68.3351,68.3909,94763.0
2022-11-17 10:05:00,73.55,73.6,73.5,73.5,92838.0,68.3816,68.4281,68.3351,68.3351,92838.0
2022-11-17 10:10:00,73.48,73.6,73.47,73.56,97281.0,68.3165,68.4281,68.3072,68.3909,97281.0
2022-11-17 10:15:00,73.55,73.6,73.45,73.56,72394.0,68.3816,68.4281,68.2886,68.3909,72394.0
2022-11-17 10:20:00,73.55,73.6,73.49,73.5,49558.0,68.3816,68.4281,68.3258,68.3351,49558.0
2022-11-17 10:25:00,73.51,73.63,73.48,73.58,80445.0,68.3444,68.456,68.3165,68.4095,80445.0
2022-11-17 10:30:00,73.59,73.61,73.53,73.59,74961.0,68.4188,68.4374,68.363,68.4188,74961.0
2022-11-17 10:35:00,73.59,73.6,73.43,73.44,60718.0,68.4188,68.4281,68.27,68.2793,60718.0
2022-11-17 10:40:00,73.43,73.45,73.36,73.36,32629.0,68.27,68.2886,68.2049,68.2049,32629.0
2022-11-17 10:45:00,73.36,73.41,73.33,73.4,59227.0,68.2049,68.2514,68.177,68.2421,59227.0
2022-11-17 10:50:00,73.39,73.42,73.32,73.33,180747.0,68.2328,68.2607,68.1677,68.177,180747.0
2022-11-17 10:55:00,73.33,73.37,73.31,73.32,43361.0,68.177,68.2142,68.1584,68.1677,43361.0
2022-11-17 11:00:00,73.32,73.39,73.32,73.33,34643.0,68.1677,68.2328,68.1677,68.177,34643.0
2022-11-17 11:05:00,73.33,73.42,73.31,73.34,45896.0,68.177,68.2607,68.1584,68.1863,45896.0
2022-11-17 11:10:00,73.33,73.39,73.29,73.34,297480.0,68.177,68.2328,68.1399,68.1863,297480.0
2022-11-17 11:15:00,73.34,73.4,73.32,73.36,63482.0,68.1863,68.2421,68.1677,68.2049,63482.0
2022-11-17 11:20:00,73.36,73.38,73.29,73.36,75794.0,68.2049,68.2235,68.1399,68.2049,75794.0
2022-11-17 11:25:00,73.36,73.42,73.36,73.41,91848.0,68.2049,68.2607,68.2049,68.2514,91848.0
2022-11-17 11:30:00,73.4,73.4,73.34,73.4,59200.0,68.2421,68.2421,68.1863,68.2421,59200.0
2022-11-17 11:35:00,73.4,73.41,73.35,73.37,48291.0,68.2421,68.2514,68.1956,68.2142,48291.0
2022-11-17 11:40:00,73.37,73.41,73.36,73.39,42500.0,68.2142,68.2514,68.2049,68.2328,42500.0
2022-11-17 11:45:00,73.39,73.45,73.36,73.42,138059.0,68.2328,68.2886,68.2049,68.2607,138059.0
2022-11-17 11:50:00,73.42,73.44,73.39,73.43,52606.0,68.2607,68.2793,68.2328,68.27,52606.0
2022-11-17 11:55:00,73.44,73.59,73.44,73.56,91478.0,68.2793,68.4188,68.2793,68.3909,91478.0
2022-11-17 12:00:00,73.57,73.64,73.57,73.61,80592.0,68.4002,68.4653,68.4002,68.4374,80592.0
2022-11-17 12:05:00,73.62,73.66,73.61,73.64,57955.0,68.4467,68.4839,68.4374,68.4653,57955.0
2022-11-17 12:10:00,73.64,73.66,73.62,73.66,42127.0,68.4653,68.4839,68.4467,68.4839,42127.0
2022-11-17 12:15:00,73.65,73.7,73.6,73.7,142576.0,68.4746,68.521,68.4281,68.521,142576.0
2022-11-17 12:20:00,73.7,73.75,73.69,73.73,52020.0,68.521,68.5675,68.5117,68.5489,52020.0
2022-11-17 12:25:00,73.73,73.74,73.67,73.68,47963.0,68.5489,68.5582,68.4931,68.5024,47963.0
2022-11-17 12:30:00,73.68,73.76,73.67,73.69,37836.0,68.5024,68.5768,68.4931,68.5117,37836.0
2022-11-17 12:35:00,73.69,73.72,73.67,73.7,37992.0,68.5117,68.5396,68.4931,68.521,37992.0
2022-11-17 12:40:00,73.71,73.76,73.67,73.71,38915.0,68.5303,68.5768,68.4931,68.5303,38915.0
2022-11-17 12:45:00,73.71,73.75,73.67,73.69,88297.0,68.5303,68.5675,68.4931,68.5117,88297.0
2022-11-17 12:50:00,73.69,73.78,73.67,73.72,87771.0,68.5117,68.5954,68.4931,68.5396,87771.0
2022-11-17 12:55:00,73.72,73.75,73.68,73.71,79987.0,68.5396,68.5675,68.5024,68.5303,79987.0
2022-11-17 13:00:00,73.71,73.73,73.69,73.7,32614.0,68.5303,68.5489,68.5117,68.521,32614.0
2022-11-17 13:05:00,73.7,73.73,73.65,73.67,33379.0,68.521,68.5489,68.4746,68.4931,33379.0
2022-11-17 13:10:00,73.67,73.71,73.67,73.69,27096.0,68.4931,68.5303,68.4931,68.5117,27096.0
2022-11-17 13:15:00,73.7,73.73,73.67,73.7,83315.0,68.521,68.5489,68.4931,68.521,83315.0
2022-11-17 13:20:00,73.7,73.72,73.62,73.62,39924.0,68.521,68.5396,68.4467,68.4467,39924.0
2022-11-17 13:25:00,73.63,73.68,73.62,73.66,34492.0,68.456,68.5024,68.4467,68.4839,34492.0
2022-11-17 13:30:00,73.66,73.67,73.64,73.65,28326.0,68.4839,68.4931,68.4653,68.4746,28326.0
2022-11-17 13:35:00,73.65,73.72,73.64,73.69,62630.0,68.4746,68.5396,68.4653,68.5117,62630.0
2022-11-17 13:40:00,73.69,73.7,73.65,73.66,26748.0,68.5117,68.521,68.4746,68.4839,26748.0
2022-11-17 13:45:00,73.66,73.66,73.61,73.63,40737.0,68.4839,68.4839,68.4374,68.456,40737.0
2022-11-17 13:50:00,73.63,73.65,73.58,73.63,50538.0,68.456,68.4746,68.4095,68.456,50538.0
2022-11-17 13:55:00,73.63,73.72,73.61,73.7,35250.0,68.456,68.5396,68.4374,68.521,35250.0
2022-11-17 14:00:00,73.7,73.74,73.69,73.71,45749.0,68.521,68.5582,68.5117,68.5303,45749.0
2022-11-17 14:05:00,73.7,73.72,73.66,73.67,39609.0,68.521,68.5396,68.4839,68.4931,39609.0
2022-11-17 14:10:00,73.66,73.66,73.61,73.66,33552.0,68.4839,68.4839,68.4374,68.4839,33552.0
2022-11-17 14:15:00,73.66,73.66,73.6,73.63,33665.0,68.4839,68.4839,68.4281,68.456,33665.0
2022-11-17 14:20:00,73.63,73.7,73.6,73.7,167790.0,68.456,68.521,68.4281,68.521,167790.0
2022-11-17 14:25:00,73.69,73.69,73.64,73.65,77189.0,68.5117,68.5117,68.4653,68.4746,77189.0
2022-11-17 14:30:00,73.65,73.65,73.6,73.62,48819.0,68.4746,68.4746,68.4281,68.4467,48819.0
2022-11-17 14:35:00,73.62,73.68,73.59,73.67,49860.0,68.4467,68.5024,68.4188,68.4931,49860.0
2022-11-17 14:40:00,73.67,73.69,73.57,73.6,45775.0,68.4931,68.5117,68.4002,68.4281,45775.0
2022-11-17 14:45:00,73.59,73.64,73.55,73.62,45354.0,68.4188,68.4653,68.3816,68.4467,45354.0
2022-11-17 14:50:00,73.62,73.68,73.59,73.68,44661.0,68.4467,68.5024,68.4188,68.5024,44661.0
2022-11-17 14:55:00,73.68,73.7,73.65,73.66,32536.0,68.5024,68.521,68.4746,68.4839,32536.0
2022-11-17 15:00:00,73.67,73.72,73.64,73.67,73681.0,68.4931,68.5396,68.4653,68.4931,73681.0
2022-11-17 15:05:00,73.67,73.71,73.61,73.62,51628.0,68.4931,68.5303,68.4374,68.4467,51628.0
2022-11-17 15:10:00,73.62,73.63,73.54,73.55,49680.0,68.4467,68.456,68.3723,68.3816,49680.0
2022-11-17 15:15:00,73.55,73.56,73.5,73.5,67035.0,68.3816,68.3909,68.3351,68.3351,67035.0
2022-11-17 15:20:00,73.5,73.55,73.47,73.51,75044.0,68.3351,68.3816,68.3072,68.3444,75044.0
2022-11-17 15:25:00,73.51,73.56,73.49,73.55,70387.0,68.3444,68.3909,68.3258,68.3816,70387.0
2022-11-17 15:30:00,73.55,73.66,73.53,73.64,68356.0,68.3816,68.4839,68.363,68.4653,68356.0
2022-11-17 15:35:00,73.63,73.64,73.57,73.63,56990.0,68.456,68.4653,68.4002,68.456,56990.0
2022-11-17 15:40:00,73.63,73.68,73.63,73.65,135239.0,68.456,68.5024,68.456,68.4746,135239.0
2022-11-17 15:45:00,73.65,73.79,73.64,73.77,132502.0,68.4746,68.6047,68.4653,68.5861,132502.0
2022-11-17 15:50:00,73.77,73.83,73.72,73.77,183172.0,68.5861,68.6419,68.5396,68.5861,183172.0
2022-11-17 15:55:00,73.77,73.93,73.76,73.91,695050.0,68.5861,68.7349,68.5768,68.7163,695050.0
2022-11-18 09:30:00,74.49,74.76,74.46,74.63,286885.0,69.2555,69.5066,69.2276,69.3857,286885.0
2022-11-18 09:35:00,74.64,74.7,74.58,74.61,148515.0,69.395,69.4508,69.3392,69.3671,148515.0
2022-11-18 09:40:00,74.6,74.67,74.49,74.5,242625.0,69.3578,69.4229,69.2555,69.2648,242625.0
2022-11-18 09:45:00,74.49,74.55,74.42,74.47,118249.0,69.2555,69.3113,69.1904,69.2369,118249.0
2022-11-18 09:50:00,74.46,74.52,74.38,74.39,61979.0,69.2276,69.2834,69.1533,69.1626,61979.0
2022-11-18 09:55:00,74.39,74.49,74.37,74.39,106923.0,69.1626,69.2555,69.144,69.1626,106923.0
2022-11-18 10:00:00,74.39,74.4,74.27,74.35,107912.0,69.1626,69.1719,69.051,69.1254,107912.0
2022-11-18 10:05:00,74.34,74.38,74.24,74.3,103166.0,69.1161,69.1533,69.0231,69.0789,103166.0
2022-11-18 10:10:00,74.3,74.38,74.3,74.37,58601.0,69.0789,69.1533,69.0789,69.144,58601.0
2022-11-18 10:15:00,74.37,74.44,74.35,74.41,240933.0,69.144,69.209,69.1254,69.1811,240933.0
2022-11-18 10:20:00,74.42,74.46,74.4,74.42,159577.0,69.1904,69.2276,69.1719,69.1904,159577.0
2022-11-18 10:25:00,74.42,74.42,74.34,74.42,61686.0,69.1904,69.1904,69.1161,69.1904,61686.0
2022-11-18 10:30:00,74.42,74.43,74.3,74.3,39789.0,69.1904,69.1997,69.0789,69.0789,39789.0
2022-11-18 10:35:00,74.31,74.45,74.31,74.44,71337.0,69.0882,69.2183,69.0882,69.209,71337.0
2022-11-18 10:40:00,74.44,74.47,74.39,74.41,70457.0,69.209,69.2369,69.1626,69.1811,70457.0
2022-11-18 10:45:00,74.41,74.5,74.35,74.49,54403.0,69.1811,69.2648,69.1254,69.2555,54403.0
2022-11-18 10:50:00,74.49,74.51,74.44,74.46,37477.0,69.2555,69.2741,69.209,69.2276,37477.0
2022-11-18 10:55:00,74.46,74.47,74.29,74.37,71658.0,69.2276,69.2369,69.0696,69.144,71658.0
2022-11-18 11:00:00,74.37,74.4,74.34,74.37,62082.0,69.144,69.1719,69.1161,69.144,62082.0
2022-11-18 11:05:00,74.37,74.46,74.36,74.46,139530.0,69.144,69.2276,69.1347,69.2276,139530.0
2022-11-18 11:10:00,74.45,74.5,74.42,74.49,151900.0,69.2183,69.2648,69.1904,69.2555,151900.0
2022-11-18 11:15:00,74.49,74.58,74.46,74.57,113465.0,69.2555,69.3392,69.2276,69.3299,113465.0
2022-11-18 11:20:00,74.57,74.61,74.54,74.55,93182.0,69.3299,69.3671,69.302,69.3113,93182.0
2022-11-18 11:25:00,74.55,74.58,74.49,74.52,68059.0,69.3113,69.3392,69.2555,69.2834,68059.0
2022-11-18 11:30:00,74.53,74.62,74.51,74.53,49362.0,69.2927,69.3764,69.2741,69.2927,49362.0
2022-11-18 11:35:00,74.53,74.54,74.43,74.44,70173.0,69.2927,69.302,69.1997,69.209,70173.0
2022-11-18 11:40:00,74.45,74.49,74.42,74.47,46902.0,69.2183,69.2555,69.1904,69.2369,46902.0
2022-11-18 11:45:00,74.48,74.48,74.36,74.37,23781.0,69.2462,69.2462,69.1347,69.144,23781.0
2022-11-18 11:50:00,74.38,74.4,74.35,74.37,22896.0,69.1533,69.1719,69.1254,69.144,22896.0
2022-11-18 11:55:00,74.37,74.42,74.35,74.42,28361.0,69.144,69.1904,69.1254,69.1904,28361.0
2022-11-18 12:00:00,74.42,74.43,74.35,74.4,21509.0,69.1904,69.1997,69.1254,69.1719,21509.0
2022-11-18 12:05:00,74.41,74.41,74.36,74.39,36766.0,69.1811,69.1811,69.1347,69.1626,36766.0
2022-11-18 12:10:00,74.38,74.41,74.33,74.39,29660.0,69.1533,69.1811,69.1068,69.1626,29660.0
2022-11-18 12:15:00,74.38,74.38,74.23,74.23,74114.0,69.1533,69.1533,69.0138,69.0138,74114.0
2022-11-18 12:20:00,74.23,74.25,74.18,74.19,24937.0,69.0138,69.0324,68.9673,68.9766,24937.0
2022-11-18 12:25:00,74.18,74.27,74.17,74.27,18131.0,68.9673,69.051,68.958,69.051,18131.0
2022-11-18 12:30:00,74.27,74.28,74.17,74.2,23499.0,69.051,69.0603,68.958,68.9859,23499.0
2022-11-18 12:35:00,74.2,74.31,74.19,74.3,22861.0,68.9859,69.0882,68.9766,69.0789,22861.0
2022-11-18 12:40:00,74.31,74.34,74.29,74.3,23209.0,69.0882,69.1161,69.0696,69.0789,23209.0
2022-11-18 12:45:00,74.3,74.35,74.29,74.29,19315.0,69.0789,69.1254,69.0696,69.0696,19315.0
2022-11-18 12:50:00,74.3,74.32,74.21,74.28,29351.0,69.0789,69.0975,68.9952,69.0603,29351.0
2022-11-18 12:55:00,74.27,74.33,74.24,74.29,37754.0,69.051,69.1068,69.0231,69.0696,37754.0
2022-11-18 13:00:00,74.28,74.3,74.24,74.29,23238.0,69.0603,69.0789,69.0231,69.0696,23238.0
2022-11-18 13:05:00,74.3,74.38,74.29,74.38,28462.0,69.0789,69.1533,69.0696,69.1533,28462.0
2022-11-18 13:10:00,74.38,74.39,74.36,74.38,17133.0,69.1533,69.1626,69.1347,69.1533,17133.0
2022-11-18 13:15:00,74.37,74.38,74.29,74.3,30749.0,69.144,69.1533,69.0696,69.0789,30749.0
2022-11-18 13:20:00,74.29,74.33,74.24,74.32,53142.0,69.0696,69.1068,69.0231,69.0975,53142.0
2022-11-18 13:25:00,74.32,74.41,74.3,74.39,41770.0,69.0975,69.1811,69.0789,69.1626,41770.0
2022-11-18 13:30:00,74.39,74.45,74.38,74.45,19851.0,69.1626,69.2183,69.1533,69.2183,19851.0
2022-11-18 13:35:00,74.44,74.45,74.37,74.38,22125.0,69.209,69.2183,69.144,69.1533,22125.0
2022-11-18 13:40:00,74.38,74.39,74.27,74.27,44173.0,69.1533,69.1626,69.051,69.051,44173.0
2022-11-18 13:45:00,74.27,74.3,74.23,74.25,22463.0,69.051,69.0789,69.0138,69.0324,22463.0
2022-11-18 13:50:00,74.24,74.25,74.21,74.23,26677.0,69.0231,69.0324,68.9952,69.0138,26677.0
2022-11-18 13:55:00,74.23,74.28,74.22,74.28,20339.0,69.0138,69.0603,69.0045,69.0603,20339.0
2022-11-18 14:00:00,74.27,74.38,74.26,74.37,32535.0,69.051,69.1533,69.0417,69.144,32535.0
2022-11-18 14:05:00,74.38,74.42,74.37,74.39,22322.0,69.1533,69.1904,69.144,69.1626,22322.0
2022-11-18 14:10:00,74.39,74.39,74.29,74.3,368080.0,69.1626,69.1626,69.0696,69.0789,368080.0
2022-11-18 14:15:00,74.3,74.34,74.26,74.27,572287.0,69.0789,69.1161,69.0417,69.051,572287.0
2022-11-18 14:20:00,74.27,74.33,74.26,74.31,188274.0,69.051,69.1068,69.0417,69.0882,188274.0
2022-11-18 14:25:00,74.3,74.35,74.29,74.32,525602.0,69.0789,69.1254,69.0696,69.0975,525602.0
2022-11-18 14:30:00,74.33,74.38,74.26,74.31,85829.0,69.1068,69.1533,69.0417,69.0882,85829.0
2022-11-18 14:35:00,74.32,74.32,74.26,74.31,42029.0,69.0975,69.0975,69.0417,69.0882,42029.0
2022-11-18 14:40:00,74.31,74.36,74.3,74.33,78652.0,69.0882,69.1347,69.0789,69.1068,78652.0
2022-11-18 14:45:00,74.34,74.38,74.31,74.34,62525.0,69.1161,69.1533,69.0882,69.1161,62525.0
2022-11-18 14:50:00,74.35,74.39,74.34,74.37,46978.0,69.1254,69.1626,69.1161,69.144,46978.0
2022-11-18 14:55:00,74.37,74.43,74.36,74.43,65760.0,69.144,69.1997,69.1347,69.1997,65760.0
2022-11-18 15:00:00,74.42,74.51,74.41,74.47,126423.0,69.1904,69.2741,69.1811,69.2369,126423.0
2022-11-18 15:05:00,74.48,74.52,74.46,74.51,55040.0,69.2462,69.2834,69.2276,69.2741,55040.0
2022-11-18 15:10:00,74.51,74.53,74.48,74.49,78933.0,69.2741,69.2927,69.2462,69.2555,78933.0
2022-11-18 15:15:00,74.49,74.5,74.41,74.44,73536.0,69.2555,69.2648,69.1811,69.209,73536.0
2022-11-18 15:20:00,74.44,74.44,74.38,74.42,51272.0,69.209,69.209,69.1533,69.1904,51272.0
2022-11-18 15:25:00,74.42,74.53,74.4,74.53,47435.0,69.1904,69.2927,69.1719,69.2927,47435.0
2022-11-18 15:30:00,74.53,74.56,74.48,74.48,90489.0,69.2927,69.3206,69.2462,69.2462,90489.0
2022-11-18 15:35:00,74.48,74.59,74.47,74.59,133658.0,69.2462,69.3485,69.2369,69.3485,133658.0
2022-11-18 15:40:00,74.59,74.66,74.56,74.66,202849.0,69.3485,69.4136,69.3206,69.4136,202849.0
2022-11-18 15:45:00,74.66,74.71,74.62,74.7,243862.0,69.4136,69.4601,69.3764,69.4508,243862.0
2022-11-18 15:50:00,74.7,74.78,74.52,74.53,425597.0,69.4508,69.5251,69.2834,69.2927,425597.0
2022-11-18 15:55:00,74.54,74.69,74.52,74.67,660733.0,69.302,69.4415,69.2834,69.4229,660733.0
2022-11-21 09:30:00,74.79,74.95,74.75,74.75,125973.0,69.5344,69.6832,69.4973,69.4973,125973.0
2022-11-21 09:35:00,74.75,74.82,74.66,74.71,96060.0,69.4973,69.5623,69.4136,69.4601,96060.0
2022-11-21 09:40:00,74.7,74.79,74.66,74.77,77151.0,69.4508,69.5344,69.4136,69.5159,77151.0
2022-11-21 09:45:00,74.79,74.92,74.79,74.91,95407.0,69.5344,69.6553,69.5344,69.646,95407.0
2022-11-21 09:50:00,74.91,74.96,74.86,74.88,64324.0,69.646,69.6925,69.5995,69.6181,64324.0
2022-11-21 09:55:00,74.88,74.98,74.88,74.94,128646.0,69.6181,69.7111,69.6181,69.6739,128646.0
2022-11-21 10:00:00,74.94,74.99,74.9,74.92,99781.0,69.6739,69.7204,69.6367,69.6553,99781.0
2022-11-21 10:05:00,74.94,74.98,74.88,74.94,64825.0,69.6739,69.7111,69.6181,69.6739,64825.0
2022-11-21 10:10:00,74.94,75.07,74.94,75.05,53715.0,69.6739,69.7948,69.6739,69.7762,53715.0
2022-11-21 10:15:00,75.04,75.13,75.02,75.09,69069.0,69.7669,69.8506,69.7483,69.8134,69069.0
2022-11-21 10:20:00,75.09,75.14,75.01,75.12,81601.0,69.8134,69.8599,69.739,69.8413,81601.0
2022-11-21 10:25:00,75.12,75.16,75.06,75.16,183252.0,69.8413,69.8784,69.7855,69.8784,183252.0
2022-11-21 10:30:00,75.15,75.21,75.1,75.12,116069.0,69.8691,69.9249,69.8227,69.8413,116069.0
2022-11-21 10:35:00,75.13,75.23,75.12,75.23,78739.0,69.8506,69.9435,69.8413,69.9435,78739.0
2022-11-21 10:40:00,75.23,75.3,75.22,75.3,379654.0,69.9435,70.0086,69.9342,70.0086,379654.0
2022-11-21 10:45:00,75.3,75.34,75.24,75.29,86322.0,70.0086,70.0458,69.9528,69.9993,86322.0
2022-11-21 10:50:00,75.29,75.31,75.25,75.26,192771.0,69.9993,70.0179,69.9621,69.9714,192771.0
2022-11-21 10:55:00,75.26,75.39,75.21,75.39,141528.0,69.9714,70.0923,69.9249,70.0923,141528.0
2022-11-21 11:00:00,75.39,75.39,75.24,75.33,78555.0,70.0923,70.0923,69.9528,70.0365,78555.0
2022-11-21 11:05:00,75.33,75.38,75.3,75.33,55018.0,70.0365,70.083,70.0086,70.0365,55018.0
2022-11-21 11:10:00,75.33,75.36,75.27,75.32,58575.0,70.0365,70.0644,69.9807,70.0272,58575.0
2022-11-21 11:15:00,75.32,75.4,75.27,75.28,116283.0,70.0272,70.1016,69.9807,69.99,116283.0
2022-11-21 11:20:00,75.28,75.3,75.23,75.25,193398.0,69.99,70.0086,69.9435,69.9621,193398.0
2022-11-21 11:25:00,75.25,75.28,75.23,75.25,75807.0,69.9621,69.99,69.9435,69.9621,75807.0
2022-11-21 11:30:00,75.25,75.31,75.2,75.25,75599.0,69.9621,70.0179,69.9156,69.9621,75599.0
2022-11-21 11:35:00,75.26,75.3,75.2,75.21,62550.0,69.9714,70.0086,69.9156,69.9249,62550.0
2022-11-21 11:40:00,75.21,75.26,75.18,75.21,50265.0,69.9249,69.9714,69.897,69.9249,50265.0
2022-11-21 11:45:00,75.21,75.27,75.2,75.25,55902.0,69.9249,69.9807,69.9156,69.9621,55902.0
2022-11-21 11:50:00,75.25,75.29,75.22,75.25,45263.0,69.9621,69.9993,69.9342,69.9621,45263.0
2022-11-21 11:55:00,75.25,75.25,75.08,75.17,95201.0,69.9621,69.9621,69.8041,69.8877,95201.0
2022-11-21 12:00:00,75.18,75.21,75.13,75.15,63807.0,69.897,69.9249,69.8506,69.8691,63807.0
2022-11-21 12:05:00,75.15,75.21,75.15,75.17,54591.0,69.8691,69.9249,69.8691,69.8877,54591.0
2022-11-21 12:10:00,75.18,75.24,75.18,75.23,50355.0,69.897,69.9528,69.897,69.9435,50355.0
2022-11-21 12:15:00,75.23,75.26,75.19,75.23,36163.0,69.9435,69.9714,69.9063,69.9435,36163.0
2022-11-21 12:20:00,75.22,75.25,75.17,75.22,55226.0,69.9342,69.9621,69.8877,69.9342,55226.0
2022-11-21 12:25:00,75.21,75.25,75.18,75.23,35640.0,69.9249,69.9621,69.897,69.9435,35640.0
2022-11-21 12:30:00,75.23,75.27,75.21,75.26,32551.0,69.9435,69.9807,69.9249,69.9714,32551.0
2022-11-21 12:35:00,75.26,75.3,75.24,75.25,34191.0,69.9714,70.0086,69.9528,69.9621,34191.0
2022-11-21 12:40:00,75.24,75.27,75.24,75.27,39755.0,69.9528,69.9807,69.9528,69.9807,39755.0
2022-11-21 12:45:00,75.27,75.27,75.22,75.23,36079.0,69.9807,69.9807,69.9342,69.9435,36079.0
2022-11-21 12:50:00,75.23,75.24,75.19,75.21,47121.0,69.9435,69.9528,69.9063,69.9249,47121.0
2022-11-21 12:55:00,75.2,75.24,75.16,75.19,25332.0,69.9156,69.9528,69.8784,69.9063,25332.0
2022-11-21 13:00:00,75.19,75.27,75.18,75.25,213403.0,69.9063,69.9807,69.897,69.9621,213403.0
2022-11-21 13:05:00,75.26,75.28,75.23,75.27,50598.0,69.9714,69.99,69.9435,69.9807,50598.0
2022-11-21 13:10:00,75.27,75.36,75.27,75.34,73719.0,69.9807,70.0644,69.9807,70.0458,73719.0
2022-11-21 13:15:00,75.35,75.35,75.3,75.33,51144.0,70.0551,70.0551,70.0086,70.0365,51144.0
2022-11-21 13:20:00,75.33,75.37,75.32,75.34,27845.0,70.0365,70.0737,70.0272,70.0458,27845.0
2022-11-21 13:25:00,75.34,75.4,75.34,75.38,32913.0,70.0458,70.1016,70.0458,70.083,32913.0
2022-11-21 13:30:00,75.38,75.41,75.38,75.41,49603.0,70.083,70.1109,70.083,70.1109,49603.0
2022-11-21 13:35:00,75.41,75.47,75.37,75.47,107147.0,70.1109,70.1667,70.0737,70.1667,107147.0
2022-11-21 13:40:00,75.47,75.49,75.42,75.47,46749.0,70.1667,70.1853,70.1202,70.1667,46749.0
2022-11-21 13:45:00,75.46,75.48,75.41,75.42,56116.0,70.1574,70.176,70.1109,70.1202,56116.0
2022-11-21 13:50:00,75.42,75.44,75.35,75.36,31483.0,70.1202,70.1388,70.0551,70.0644,31483.0
2022-11-21 13:55:00,75.36,75.4,75.35,75.35,33380.0,70.0644,70.1016,70.0551,70.0551,33380.0
2022-11-21 14:00:00,75.35,75.42,75.34,75.4,28021.0,70.0551,70.1202,70.0458,70.1016,28021.0
2022-11-21 14:05:00,75.41,75.47,75.4,75.47,27718.0,70.1109,70.1667,70.1016,70.1667,27718.0
2022-11-21 14:10:00,75.46,75.48,75.43,75.48,34212.0,70.1574,70.176,70.1295,70.176,34212.0
2022-11-21 14:15:00,75.47,75.5,75.42,75.48,46713.0,70.1667,70.1946,70.1202,70.176,46713.0
2022-11-21 14:20:00,75.48,75.49,75.42,75.45,42695.0,70.176,70.1853,70.1202,70.1481,42695.0
2022-11-21 14:25:00,75.44,75.47,75.43,75.44,36206.0,70.1388,70.1667,70.1295,70.1388,36206.0
2022-11-21 14:30:00,75.44,75.47,75.42,75.44,40759.0,70.1388,70.1667,70.1202,70.1388,40759.0
2022-11-21 14:35:00,75.43,75.48,75.42,75.47,35695.0,70.1295,70.176,70.1202,70.1667,35695.0
2022-11-21 14:40:00,75.47,75.49,75.4,75.41,40333.0,70.1667,70.1853,70.1016,70.1109,40333.0
2022-11-21 14:45:00,75.4,75.42,75.39,75.4,33378.0,70.1016,70.1202,70.0923,70.1016,33378.0
2022-11-21 14:50:00,75.4,75.48,75.39,75.46,51162.0,70.1016,70.176,70.0923,70.1574,51162.0
2022-11-21 14:55:00,75.45,75.48,75.42,75.42,56635.0,70.1481,70.176,70.1202,70.1202,56635.0
2022-11-21 15:00:00,75.42,75.45,75.38,75.45,52822.0,70.1202,70.1481,70.083,70.1481,52822.0
2022-11-21 15:05:00,75.45,75.46,75.38,75.45,59583.0,70.1481,70.1574,70.083,70.1481,59583.0
2022-11-21 15:10:00,75.44,75.45,75.39,75.43,71725.0,70.1388,70.1481,70.0923,70.1295,71725.0
2022-11-21 15:15:00,75.43,75.47,75.41,75.42,144094.0,70.1295,70.1667,70.1109,70.1202,144094.0
2022-11-21 15:20:00,75.43,75.44,75.34,75.35,81622.0,70.1295,70.1388,70.0458,70.0551,81622.0
2022-11-21 15:25:00,75.35,75.37,75.3,75.36,82736.0,70.0551,70.0737,70.0086,70.0644,82736.0
2022-11-21 15:30:00,75.37,75.4,75.33,75.34,208521.0,70.0737,70.1016,70.0365,70.0458,208521.0
2022-11-21 15:35:00,75.34,75.38,75.33,75.37,196298.0,70.0458,70.083,70.0365,70.0737,196298.0
2022-11-21 15:40:00,75.37,75.38,75.32,75.36,157077.0,70.0737,70.083,70.0272,70.0644,157077.0
2022-11-21 15:45:00,75.36,75.39,75.34,75.39,131771.0,70.0644,70.0923,70.0458,70.0923,131771.0
2022-11-21 15:50:00,75.39,75.48,75.36,75.42,289306.0,70.0923,70.176,70.0644,70.1202,289306.0
2022-11-21 15:55:00,75.42,75.44,75.36,75.4,530329.0,70.1202,70.1388,70.0644,70.1016,530329.0
2022-11-22 09:30:00,75.93,75.98,75.77,75.89,188291.0,70.5943,70.6408,70.4456,70.5571,188291.0
2022-11-22 09:35:00,75.88,75.92,75.65,75.72,120260.0,70.5479,70.585,70.334,70.3991,120260.0
2022-11-22 09:40:00,75.72,75.79,75.66,75.7,200395.0,70.3991,70.4642,70.3433,70.3805,200395.0
2022-11-22 09:45:00,75.7,75.84,75.7,75.81,122777.0,70.3805,70.5107,70.3805,70.4828,122777.0
2022-11-22 09:50:00,75.8,75.84,75.77,75.8,92221.0,70.4735,70.5107,70.4456,70.4735,92221.0
2022-11-22 09:55:00,75.8,75.84,75.75,75.81,167266.0,70.4735,70.5107,70.427,70.4828,167266.0
2022-11-22 10:00:00,75.8,75.82,75.68,75.72,114956.0,70.4735,70.4921,70.3619,70.3991,114956.0
2022-11-22 10:05:00,75.72,75.79,75.72,75.76,38773.0,70.3991,70.4642,70.3991,70.4363,38773.0
2022-11-22 10:10:00,75.76,75.83,75.73,75.82,52283.0,70.4363,70.5014,70.4084,70.4921,52283.0
2022-11-22 10:15:00,75.82,75.84,75.77,75.78,50739.0,70.4921,70.5107,70.4456,70.4549,50739.0
2022-11-22 10:20:00,75.78,75.8,75.68,75.69,55245.0,70.4549,70.4735,70.3619,70.3712,55245.0
2022-11-22 10:25:00,75.69,75.72,75.66,75.72,87833.0,70.3712,70.3991,70.3433,70.3991,87833.0
2022-11-22 10:30:00,75.73,75.75,75.66,75.75,57367.0,70.4084,70.427,70.3433,70.427,57367.0
2022-11-22 10:35:00,75.74,75.75,75.67,75.69,82213.0,70.4177,70.427,70.3526,70.3712,82213.0
2022-11-22 10:40:00,75.7,75.75,75.66,75.69,34513.0,70.3805,70.427,70.3433,70.3712,34513.0
2022-11-22 10:45:00,75.69,75.74,75.66,75.72,87135.0,70.3712,70.4177,70.3433,70.3991,87135.0
2022-11-22 10:50:00,75.73,75.77,75.72,75.75,53222.0,70.4084,70.4456,70.3991,70.427,53222.0
2022-11-22 10:55:00,75.76,75.81,75.73,75.8,59696.0,70.4363,70.4828,70.4084,70.4735,59696.0
2022-11-22 11:00:00,75.81,75.81,75.72,75.75,57447.0,70.4828,70.4828,70.3991,70.427,57447.0
2022-11-22 11:05:00,75.76,75.76,75.68,75.7,67045.0,70.4363,70.4363,70.3619,70.3805,67045.0
2022-11-22 11:10:00,75.7,75.75,75.7,75.73,21438.0,70.3805,70.427,70.3805,70.4084,21438.0
2022-11-22 11:15:00,75.72,75.78,75.67,75.78,29695.0,70.3991,70.4549,70.3526,70.4549,29695.0
2022-11-22 11:20:00,75.78,75.8,75.75,75.77,23066.0,70.4549,70.4735,70.427,70.4456,23066.0
2022-11-22 11:25:00,75.75,75.81,75.75,75.76,36131.0,70.427,70.4828,70.427,70.4363,36131.0
2022-11-22 11:30:00,75.77,75.83,75.76,75.8,27882.0,70.4456,70.5014,70.4363,70.4735,27882.0
2022-11-22 11:35:00,75.8,75.81,75.7,75.75,25167.0,70.4735,70.4828,70.3805,70.427,25167.0
2022-11-22 11:40:00,75.75,75.81,75.74,75.79,44272.0,70.427,70.4828,70.4177,70.4642,44272.0
2022-11-22 11:45:00,75.78,75.84,75.76,75.82,28392.0,70.4549,70.5107,70.4363,70.4921,28392.0
2022-11-22 11:50:00,75.81,75.84,75.8,75.83,42412.0,70.4828,70.5107,70.4735,70.5014,42412.0
2022-11-22 11:55:00,75.83,75.87,75.81,75.85,28741.0,70.5014,70.5386,70.4828,70.52,28741.0
2022-11-22 12:00:00,75.86,75.87,75.78,75.8,34406.0,70.5293,70.5386,70.4549,70.4735,34406.0
2022-11-22 12:05:00,75.8,75.8,75.72,75.73,65982.0,70.4735,70.4735,70.3991,70.4084,65982.0
2022-11-22 12:10:00,75.73,75.79,75.72,75.76,21119.0,70.4084,70.4642,70.3991,70.4363,21119.0
2022-11-22 12:15:00,75.76,75.82,75.76,75.8,15880.0,70.4363,70.4921,70.4363,70.4735,15880.0
2022-11-22 12:20:00,75.8,75.82,75.75,75.77,85879.0,70.4735,70.4921,70.427,70.4456,85879.0
2022-11-22 12:25:00,75.77,75.77,75.72,75.76,20664.0,70.4456,70.4456,70.3991,70.4363,20664.0
2022-11-22 12:30:00,75.76,75.79,75.75,75.78,14854.0,70.4363,70.4642,70.427,70.4549,14854.0
2022-11-22 12:35:00,75.78,75.8,75.75,75.75,28649.0,70.4549,70.4735,70.427,70.427,28649.0
2022-11-22 12:40:00,75.75,75.83,75.75,75.82,36024.0,70.427,70.5014,70.427,70.4921,36024.0
2022-11-22 12:45:00,75.83,75.84,75.76,75.77,46597.0,70.5014,70.5107,70.4363,70.4456,46597.0
2022-11-22 12:50:00,75.77,75.77,75.71,75.71,24374.0,70.4456,70.4456,70.3898,70.3898,24374.0
2022-11-22 12:55:00,75.71,75.74,75.7,75.74,104300.0,70.3898,70.4177,70.3805,70.4177,104300.0
2022-11-22 13:00:00,75.74,75.77,75.71,75.73,31589.0,70.4177,70.4456,70.3898,70.4084,31589.0
2022-11-22 13:05:00,75.72,75.76,75.69,75.74,39262.0,70.3991,70.4363,70.3712,70.4177,39262.0
2022-11-22 13:10:00,75.74,75.79,75.73,75.79,30816.0,70.4177,70.4642,70.4084,70.4642,30816.0
2022-11-22 13:15:00,75.78,75.81,75.76,75.76,175772.0,70.4549,70.4828,70.4363,70.4363,175772.0
2022-11-22 13:20:00,75.76,75.76,75.72,75.75,35257.0,70.4363,70.4363,70.3991,70.427,35257.0
2022-11-22 13:25:00,75.75,75.81,75.73,75.81,106836.0,70.427,70.4828,70.4084,70.4828,106836.0
2022-11-22 13:30:00,75.81,75.85,75.77,75.77,69006.0,70.4828,70.52,70.4456,70.4456,69006.0
2022-11-22 13:35:00,75.77,75.78,75.73,75.74,33084.0,70.4456,70.4549,70.4084,70.4177,33084.0
2022-11-22 13:40:00,75.74,75.76,75.74,75.75,19598.0,70.4177,70.4363,70.4177,70.427,19598.0
2022-11-22 13:45:00,75.75,75.8,75.74,75.8,63749.0,70.427,70.4735,70.4177,70.4735,63749.0
2022-11-22 13:50:00,75.8,75.8,75.76,75.78,50300.0,70.4735,70.4735,70.4363,70.4549,50300.0
2022-11-22 13:55:00,75.78,75.78,75.72,75.75,121532.0,70.4549,70.4549,70.3991,70.427,121532.0
2022-11-22 14:00:00,75.74,75.81,75.74,75.78,34368.0,70.4177,70.4828,70.4177,70.4549,34368.0
2022-11-22 14:05:00,75.78,75.8,75.78,75.78,35536.0,70.4549,70.4735,70.4549,70.4549,35536.0
2022-11-22 14:10:00,75.78,75.79,75.74,75.78,24310.0,70.4549,70.4642,70.4177,70.4549,24310.0
2022-11-22 14:15:00,75.78,75.83,75.75,75.83,39830.0,70.4549,70.5014,70.427,70.5014,39830.0
2022-11-22 14:20:00,75.83,75.84,75.81,75.84,28711.0,70.5014,70.5107,70.4828,70.5107,28711.0
2022-11-22 14:25:00,75.84,75.87,75.83,75.86,35279.0,70.5107,70.5386,70.5014,70.5293,35279.0
2022-11-22 14:30:00,75.87,75.87,75.82,75.84,31716.0,70.5386,70.5386,70.4921,70.5107,31716.0
2022-11-22 14:35:00,75.84,75.92,75.83,75.92,66127.0,70.5107,70.585,70.5014,70.585,66127.0
2022-11-22 14:40:00,75.92,75.94,75.88,75.88,37667.0,70.585,70.6036,70.5479,70.5479,37667.0
2022-11-22 14:45:00,75.89,75.94,75.89,75.93,67372.0,70.5571,70.6036,70.5571,70.5943,67372.0
2022-11-22 14:50:00,75.94,75.95,75.9,75.92,36000.0,70.6036,70.6129,70.5664,70.585,36000.0
2022-11-22 14:55:00,75.92,75.94,75.9,75.93,54253.0,70.585,70.6036,70.5664,70.5943,54253.0
2022-11-22 15:00:00,75.92,75.98,75.91,75.98,77458.0,70.585,70.6408,70.5757,70.6408,77458.0
2022-11-22 15:05:00,75.98,75.99,75.93,75.95,84269.0,70.6408,70.6501,70.5943,70.6129,84269.0
2022-11-22 15:10:00,75.95,75.96,75.91,75.93,53719.0,70.6129,70.6222,70.5757,70.5943,53719.0
2022-11-22 15:15:00,75.94,75.95,75.87,75.88,92626.0,70.6036,70.6129,70.5386,70.5479,92626.0
2022-11-22 15:20:00,75.88,75.91,75.86,75.9,49771.0,70.5479,70.5757,70.5293,70.5664,49771.0
2022-11-22 15:25:00,75.9,75.91,75.89,75.91,61899.0,70.5664,70.5757,70.5571,70.5757,61899.0
2022-11-22 15:30:00,75.91,75.91,75.88,75.91,108602.0,70.5757,70.5757,70.5479,70.5757,108602.0
2022-11-22 15:35:00,75.91,75.93,75.89,75.92,91541.0,70.5757,70.5943,70.5571,70.585,91541.0
2022-11-22 15:40:00,75.92,75.95,75.9,75.93,123268.0,70.585,70.6129,70.5664,70.5943,123268.0
2022-11-22 15:45:00,75.92,75.98,75.91,75.97,176300.0,70.585,70.6408,70.5757,70.6315,176300.0
2022-11-22 15:50:00,75.97,76.01,75.93,75.95,266357.0,70.6315,70.6687,70.5943,70.6129,266357.0
2022-11-22 15:55:00,75.95,75.98,75.91,75.95,509340.0,70.6129,70.6408,70.5757,70.6129,509340.0
2022-11-23 09:30:00,76.0,76.19,76.0,76.04,205657.0,70.6594,70.8361,70.6594,70.6966,205657.0
2022-11-23 09:35:00,76.05,76.16,76.05,76.15,128035.0,70.7059,70.8082,70.7059,70.7989,128035.0
2022-11-23 09:40:00,76.14,76.22,76.13,76.17,113551.0,70.7896,70.864,70.7803,70.8175,113551.0
2022-11-23 09:45:00,76.18,76.35,76.17,76.17,135615.0,70.8268,70.9848,70.8175,70.8175,135615.0
2022-11-23 09:50:00,76.17,76.24,76.17,76.2,65017.0,70.8175,70.8826,70.8175,70.8454,65017.0
2022-11-23 09:55:00,76.19,76.21,76.15,76.17,66913.0,70.8361,70.8547,70.7989,70.8175,66913.0
2022-11-23 10:00:00,76.18,76.21,76.11,76.17,79506.0,70.8268,70.8547,70.7617,70.8175,79506.0
2022-11-23 10:05:00,76.17,76.21,76.15,76.18,62929.0,70.8175,70.8547,70.7989,70.8268,62929.0
2022-11-23 10:10:00,76.18,76.23,76.18,76.2,63601.0,70.8268,70.8733,70.8268,70.8454,63601.0
2022-11-23 10:15:00,76.2,76.21,76.15,76.19,44577.0,70.8454,70.8547,70.7989,70.8361,44577.0
2022-11-23 10:20:00,76.19,76.21,76.16,76.2,41033.0,70.8361,70.8547,70.8082,70.8454,41033.0
2022-11-23 10:25:00,76.2,76.25,76.18,76.21,78198.0,70.8454,70.8919,70.8268,70.8547,78198.0
2022-11-23 10:30:00,76.21,76.28,76.21,76.26,73179.0,70.8547,70.9197,70.8547,70.9011,73179.0
2022-11-23 10:35:00,76.25,76.28,76.21,76.26,79002.0,70.8919,70.9197,70.8547,70.9011,79002.0
2022-11-23 10:40:00,76.26,76.3,76.23,76.24,83849.0,70.9011,70.9383,70.8733,70.8826,83849.0
2022-11-23 10:45:00,76.25,76.27,76.2,76.24,38292.0,70.8919,70.9104,70.8454,70.8826,38292.0
2022-11-23 10:50:00,76.24,76.24,76.19,76.22,37722.0,70.8826,70.8826,70.8361,70.864,37722.0
2022-11-23 10:55:00,76.22,76.22,76.17,76.19,29291.0,70.864,70.864,70.8175,70.8361,29291.0
2022-11-23 11:00:00,76.19,76.21,76.13,76.14,27641.0,70.8361,70.8547,70.7803,70.7896,27641.0
2022-11-23 11:05:00,76.15,76.25,76.15,76.23,32047.0,70.7989,70.8919,70.7989,70.8733,32047.0
2022-11-23 11:10:00,76.24,76.25,76.21,76.25,39017.0,70.8826,70.8919,70.8547,70.8919,39017.0
2022-11-23 11:15:00,76.25,76.29,76.25,76.26,45818.0,70.8919,70.929,70.8919,70.9011,45818.0
2022-11-23 11:20:00,76.26,76.31,76.25,76.26,30243.0,70.9011,70.9476,70.8919,70.9011,30243.0
2022-11-23 11:25:00,76.26,76.28,76.23,76.28,31330.0,70.9011,70.9197,70.8733,70.9197,31330.0
2022-11-23 11:30:00,76.28,76.28,76.23,76.25,29654.0,70.9197,70.9197,70.8733,70.8919,29654.0
2022-11-23 11:35:00,76.25,76.26,76.19,76.22,30233.0,70.8919,70.9011,70.8361,70.864,30233.0
2022-11-23 11:40:00,76.21,76.25,76.21,76.23,25419.0,70.8547,70.8919,70.8547,70.8733,25419.0
2022-11-23 11:45:00,76.24,76.25,76.15,76.16,62014.0,70.8826,70.8919,70.7989,70.8082,62014.0
2022-11-23 11:50:00,76.16,76.2,76.05,76.05,63749.0,70.8082,70.8454,70.7059,70.7059,63749.0
2022-11-23 11:55:00,76.04,76.05,75.96,76.01,48981.0,70.6966,70.7059,70.6222,70.6687,48981.0
2022-11-23 12:00:00,76.01,76.05,76.0,76.03,49574.0,70.6687,70.7059,70.6594,70.6873,49574.0
2022-11-23 12:05:00,76.03,76.08,76.01,76.08,35771.0,70.6873,70.7338,70.6687,70.7338,35771.0
2022-11-23 12:10:00,76.09,76.1,76.07,76.08,36200.0,70.7431,70.7524,70.7245,70.7338,36200.0
2022-11-23 12:15:00,76.08,76.1,76.06,76.09,25778.0,70.7338,70.7524,70.7152,70.7431,25778.0
2022-11-23 12:20:00,76.09,76.11,76.06,76.07,21111.0,70.7431,70.7617,70.7152,70.7245,21111.0
2022-11-23 12:25:00,76.07,76.13,76.07,76.09,28583.0,70.7245,70.7803,70.7245,70.7431,28583.0
2022-11-23 12:30:00,76.09,76.15,76.08,76.14,39807.0,70.7431,70.7989,70.7338,70.7896,39807.0
2022-11-23 12:35:00,76.14,76.15,76.08,76.14,23014.0,70.7896,70.7989,70.7338,70.7896,23014.0
2022-11-23 12:40:00,76.14,76.15,76.02,76.03,29978.0,70.7896,70.7989,70.678,70.6873,29978.0
2022-11-23 12:45:00,76.03,76.09,76.03,76.06,40587.0,70.6873,70.7431,70.6873,70.7152,40587.0
2022-11-23 12:50:00,76.06,76.07,75.98,75.99,77352.0,70.7152,70.7245,70.6408,70.6501,77352.0
2022-11-23 12:55:00,76.0,76.0,75.9,75.98,63162.0,70.6594,70.6594,70.5664,70.6408,63162.0
2022-11-23 13:00:00,75.98,76.03,75.95,76.03,31307.0,70.6408,70.6873,70.6129,70.6873,31307.0
2022-11-23 13:05:00,76.03,76.03,75.98,75.98,23367.0,70.6873,70.6873,70.6408,70.6408,23367.0
2022-11-23 13:10:00,75.98,76.01,75.96,75.96,36899.0,70.6408,70.6687,70.6222,70.6222,36899.0
2022-11-23 13:15:00,75.97,76.02,75.94,75.97,49872.0,70.6315,70.678,70.6036,70.6315,49872.0
2022-11-23 13:20:00,75.97,76.0,75.96,75.98,32162.0,70.6315,70.6594,70.6222,70.6408,32162.0
2022-11-23 13:25:00,75.98,76.0,75.96,76.0,28731.0,70.6408,70.6594,70.6222,70.6594,28731.0
2022-11-23 13:30:00,76.0,76.03,75.99,76.01,31469.0,70.6594,70.6873,70.6501,70.6687,31469.0
2022-11-23 13:35:00,76.01,76.08,76.0,76.04,35594.0,70.6687,70.7338,70.6594,70.6966,35594.0
2022-11-23 13:40:00,76.05,76.07,76.03,76.07,37949.0,70.7059,70.7245,70.6873,70.7245,37949.0
2022-11-23 13:45:00,76.07,76.09,76.05,76.08,25821.0,70.7245,70.7431,70.7059,70.7338,25821.0
2022-11-23 13:50:00,76.08,76.09,76.05,76.06,35629.0,70.7338,70.7431,70.7059,70.7152,35629.0
2022-11-23 13:55:00,76.06,76.07,76.04,76.07,32627.0,70.7152,70.7245,70.6966,70.7245,32627.0
2022-11-23 14:00:00,76.08,76.25,75.97,76.21,338937.0,70.7338,70.8919,70.6315,70.8547,338937.0
2022-11-23 14:05:00,76.22,76.23,76.14,76.19,84914.0,70.864,70.8733,70.7896,70.8361,84914.0
2022-11-23 14:10:00,76.19,76.21,76.1,76.19,70721.0,70.8361,70.8547,70.7524,70.8361,70721.0
2022-11-23 14:15:00,76.19,76.21,76.13,76.14,46710.0,70.8361,70.8547,70.7803,70.7896,46710.0
2022-11-23 14:20:00,76.15,76.21,76.14,76.21,150809.0,70.7989,70.8547,70.7896,70.8547,150809.0
2022-11-23 14:25:00,76.21,76.27,76.19,76.2,40081.0,70.8547,70.9104,70.8361,70.8454,40081.0
2022-11-23 14:30:00,76.18,76.18,76.1,76.1,70018.0,70.8268,70.8268,70.7524,70.7524,70018.0
2022-11-23 14:35:00,76.1,76.1,76.01,76.03,99949.0,70.7524,70.7524,70.6687,70.6873,99949.0
2022-11-23 14:40:00,76.02,76.12,76.02,76.11,36733.0,70.678,70.771,70.678,70.7617,36733.0
2022-11-23 14:45:00,76.1,76.2,76.1,76.16,31873.0,70.7524,70.8454,70.7524,70.8082,31873.0
2022-11-23 14:50:00,76.16,76.21,76.11,76.11,67549.0,70.8082,70.8547,70.7617,70.7617,67549.0
2022-11-23 14:55:00,76.11,76.17,76.11,76.13,50286.0,70.7617,70.8175,70.7617,70.7803,50286.0
2022-11-23 15:00:00,76.14,76.16,76.07,76.16,56022.0,70.7896,70.8082,70.7245,70.8082,56022.0
2022-11-23 15:05:00,76.15,76.18,76.15,76.16,31197.0,70.7989,70.8268,70.7989,70.8082,31197.0
2022-11-23 15:10:00,76.16,76.16,76.11,76.13,62599.0,70.8082,70.8082,70.7617,70.7803,62599.0
2022-11-23 15:15:00,76.13,76.17,76.09,76.16,86638.0,70.7803,70.8175,70.7431,70.8082,86638.0
2022-11-23 15:20:00,76.16,76.17,76.11,76.16,57549.0,70.8082,70.8175,70.7617,70.8082,57549.0
2022-11-23 15:25:00,76.16,76.18,76.12,76.13,43267.0,70.8082,70.8268,70.771,70.7803,43267.0
2022-11-23 15:30:00,76.13,76.13,76.08,76.09,95864.0,70.7803,70.7803,70.7338,70.7431,95864.0
2022-11-23 15:35:00,76.09,76.12,76.07,76.12,84882.0,70.7431,70.771,70.7245,70.771,84882.0
2022-11-23 15:40:00,76.12,76.16,76.08,76.14,140936.0,70.771,70.8082,70.7338,70.7896,140936.0
2022-11-23 15:45:00,76.14,76.14,76.09,76.1,167666.0,70.7896,70.7896,70.7431,70.7524,167666.0
2022-11-23 15:50:00,76.11,76.18,76.1,76.14,377598.0,70.7617,70.8268,70.7524,70.7896,377598.0
2022-11-23 15:55:00,76.14,76.21,76.12,76.21,587396.0,70.7896,70.8547,70.771,70.8547,587396.0
2022-11-25 09:30:00,76.3,76.3,76.1,76.17,169869.0,70.9383,70.9383,70.7524,70.8175,169869.0
2022-11-25 09:35:00,76.17,76.22,76.16,76.16,70405.0,70.8175,70.864,70.8082,70.8082,70405.0
2022-11-25 09:40:00,76.17,76.25,76.13,76.23,97195.0,70.8175,70.8919,70.7803,70.8733,97195.0
2022-11-25 09:45:00,76.23,76.23,76.12,76.15,91906.0,70.8733,70.8733,70.771,70.7989,91906.0
2022-11-25 09:50:00,76.16,76.25,76.14,76.23,74132.0,70.8082,70.8919,70.7896,70.8733,74132.0
2022-11-25 09:55:00,76.23,76.23,76.17,76.18,245336.0,70.8733,70.8733,70.8175,70.8268,245336.0
2022-11-25 10:00:00,76.18,76.22,76.17,76.2,127051.0,70.8268,70.864,70.8175,70.8454,127051.0
2022-11-25 10:05:00,76.21,76.27,76.2,76.23,102209.0,70.8547,70.9104,70.8454,70.8733,102209.0
2022-11-25 10:10:00,76.23,76.25,76.2,76.22,69034.0,70.8733,70.8919,70.8454,70.864,69034.0
2022-11-25 10:15:00,76.21,76.28,76.18,76.28,87371.0,70.8547,70.9197,70.8268,70.9197,87371.0
2022-11-25 10:20:00,76.27,76.31,76.23,76.25,81716.0,70.9104,70.9476,70.8733,70.8919,81716.0
2022-11-25 10:25:00,76.25,76.3,76.22,76.23,73272.0,70.8919,70.9383,70.864,70.8733,73272.0
2022-11-25 10:30:00,76.23,76.24,76.15,76.17,71421.0,70.8733,70.8826,70.7989,70.8175,71421.0
2022-11-25 10:35:00,76.17,76.2,76.15,76.19,35514.0,70.8175,70.8454,70.7989,70.8361,35514.0
2022-11-25 10:40:00,76.19,76.2,76.16,76.17,37533.0,70.8361,70.8454,70.8082,70.8175,37533.0
2022-11-25 10:45:00,76.17,76.22,76.15,76.2,35598.0,70.8175,70.864,70.7989,70.8454,35598.0
2022-11-25 10:50:00,76.2,76.22,76.16,76.2,50016.0,70.8454,70.864,70.8082,70.8454,50016.0
2022-11-25 10:55:00,76.2,76.21,76.17,76.18,44532.0,70.8454,70.8547,70.8175,70.8268,44532.0
2022-11-25 11:00:00,76.19,76.21,76.16,76.19,45489.0,70.8361,70.8547,70.8082,70.8361,45489.0
2022-11-25 11:05:00,76.19,76.22,76.18,76.22,42278.0,70.8361,70.864,70.8268,70.864,42278.0
2022-11-25 11:10:00,76.22,76.25,76.21,76.22,60496.0,70.864,70.8919,70.8547,70.864,60496.0
2022-11-25 11:15:00,76.22,76.24,76.21,76.23,43522.0,70.864,70.8826,70.8547,70.8733,43522.0
2022-11-25 11:20:00,76.23,76.25,76.21,76.22,40109.0,70.8733,70.8919,70.8547,70.864,40109.0
2022-11-25 11:25:00,76.22,76.25,76.21,76.22,27715.0,70.864,70.8919,70.8547,70.864,27715.0
2022-11-25 11:30:00,76.21,76.22,76.15,76.19,43809.0,70.8547,70.864,70.7989,70.8361,43809.0
2022-11-25 11:35:00,76.19,76.19,76.15,76.17,25334.0,70.8361,70.8361,70.7989,70.8175,25334.0
2022-11-25 11:40:00,76.17,76.19,76.14,76.19,32555.0,70.8175,70.8361,70.7896,70.8361,32555.0
2022-11-25 11:45:00,76.19,76.22,76.18,76.22,28465.0,70.8361,70.864,70.8268,70.864,28465.0
2022-11-25 11:50:00,76.22,76.25,76.21,76.22,26918.0,70.864,70.8919,70.8547,70.864,26918.0
2022-11-25 11:55:00,76.22,76.22,76.18,76.18,35942.0,70.864,70.864,70.8268,70.8268,35942.0
2022-11-25 12:00:00,76.19,76.2,76.15,76.18,41102.0,70.8361,70.8454,70.7989,70.8268,41102.0
2022-11-25 12:05:00,76.19,76.2,76.14,76.15,28201.0,70.8361,70.8454,70.7896,70.7989,28201.0
2022-11-25 12:10:00,76.14,76.17,76.12,76.15,39301.0,70.7896,70.8175,70.771,70.7989,39301.0
2022-11-25 12:15:00,76.16,76.21,76.15,76.2,30851.0,70.8082,70.8547,70.7989,70.8454,30851.0
2022-11-25 12:20:00,76.2,76.2,76.16,76.19,32293.0,70.8454,70.8454,70.8082,70.8361,32293.0
2022-11-25 12:25:00,76.2,76.24,76.2,76.21,26382.0,70.8454,70.8826,70.8454,70.8547,26382.0
2022-11-25 12:30:00,76.21,76.23,76.17,76.17,33876.0,70.8547,70.8733,70.8175,70.8175,33876.0
2022-11-25 12:35:00,76.17,76.21,76.15,76.19,46609.0,70.8175,70.8547,70.7989,70.8361,46609.0
2022-11-25 12:40:00,76.19,76.19,76.14,76.15,94676.0,70.8361,70.8361,70.7896,70.7989,94676.0
2022-11-25 12:45:00,76.15,76.16,76.12,76.13,36232.0,70.7989,70.8082,70.771,70.7803,36232.0
2022-11-25 12:50:00,76.13,76.18,76.13,76.16,57190.0,70.7803,70.8268,70.7803,70.8082,57190.0
2022-11-25 12:55:00,76.15,76.25,76.13,76.24,102470.0,70.7989,70.8919,70.7803,70.8826,102470.0
2022-11-28 09:30:00,75.97,76.27,75.96,76.21,180446.0,70.6315,70.9104,70.6222,70.8547,180446.0
2022-11-28 09:35:00,76.21,76.35,76.21,76.29,60756.0,70.8547,70.9848,70.8547,70.929,60756.0
2022-11-28 09:40:00,76.29,76.29,76.14,76.28,133941.0,70.929,70.929,70.7896,70.9197,133941.0
2022-11-28 09:45:00,76.28,76.37,76.28,76.36,154066.0,70.9197,71.0034,70.9197,70.9941,154066.0
2022-11-28 09:50:00,76.36,76.37,76.27,76.31,250088.0,70.9941,71.0034,70.9104,70.9476,250088.0
2022-11-28 09:55:00,76.31,76.32,76.26,76.31,97624.0,70.9476,70.9569,70.9011,70.9476,97624.0
2022-11-28 10:00:00,76.31,76.34,76.18,76.22,118951.0,70.9476,70.9755,70.8268,70.864,118951.0
2022-11-28 10:05:00,76.22,76.27,76.17,76.19,94863.0,70.864,70.9104,70.8175,70.8361,94863.0
2022-11-28 10:10:00,76.18,76.32,76.18,76.32,60802.0,70.8268,70.9569,70.8268,70.9569,60802.0
2022-11-28 10:15:00,76.32,76.37,76.3,76.37,55695.0,70.9569,71.0034,70.9383,71.0034,55695.0
2022-11-28 10:20:00,76.37,76.39,76.29,76.33,123546.0,71.0034,71.022,70.929,70.9662,123546.0
2022-11-28 10:25:00,76.33,76.34,76.24,76.32,144111.0,70.9662,70.9755,70.8826,70.9569,144111.0
2022-11-28 10:30:00,76.33,76.33,76.21,76.23,91291.0,70.9662,70.9662,70.8547,70.8733,91291.0
2022-11-28 10:35:00,76.23,76.31,76.22,76.29,96752.0,70.8733,70.9476,70.864,70.929,96752.0
2022-11-28 10:40:00,76.29,76.31,76.21,76.21,93755.0,70.929,70.9476,70.8547,70.8547,93755.0
2022-11-28 10:45:00,76.21,76.25,76.19,76.2,84304.0,70.8547,70.8919,70.8361,70.8454,84304.0
2022-11-28 10:50:00,76.2,76.21,76.14,76.16,92646.0,70.8454,70.8547,70.7896,70.8082,92646.0
2022-11-28 10:55:00,76.16,76.19,76.12,76.19,86048.0,70.8082,70.8361,70.771,70.8361,86048.0
2022-11-28 11:00:00,76.19,76.24,76.17,76.18,90568.0,70.8361,70.8826,70.8175,70.8268,90568.0
2022-11-28 11:05:00,76.19,76.24,76.17,76.23,123316.0,70.8361,70.8826,70.8175,70.8733,123316.0
2022-11-28 11:10:00,76.23,76.23,76.19,76.23,69602.0,70.8733,70.8733,70.8361,70.8733,69602.0
2022-11-28 11:15:00,76.22,76.23,76.18,76.2,84267.0,70.864,70.8733,70.8268,70.8454,84267.0
2022-11-28 11:20:00,76.2,76.23,76.19,76.22,102831.0,70.8454,70.8733,70.8361,70.864,102831.0
2022-11-28 11:25:00,76.21,76.26,76.2,76.21,254091.0,70.8547,70.9011,70.8454,70.8547,254091.0
2022-11-28 11:30:00,76.2,76.25,76.2,76.22,116040.0,70.8454,70.8919,70.8454,70.864,116040.0
2022-11-28 11:35:00,76.21,76.25,76.18,76.25,116781.0,70.8547,70.8919,70.8268,70.8919,116781.0
2022-11-28 11:40:00,76.25,76.27,76.22,76.23,125699.0,70.8919,70.9104,70.864,70.8733,125699.0
2022-11-28 11:45:00,76.23,76.28,76.23,76.26,92785.0,70.8733,70.9197,70.8733,70.9011,92785.0
2022-11-28 11:50:00,76.26,76.31,76.24,76.29,118670.0,70.9011,70.9476,70.8826,70.929,118670.0
2022-11-28 11:55:00,76.29,76.31,76.25,76.25,114454.0,70.929,70.9476,70.8919,70.8919,114454.0
2022-11-28 12:00:00,76.25,76.26,76.08,76.18,145149.0,70.8919,70.9011,70.7338,70.8268,145149.0
2022-11-28 12:05:00,76.17,76.31,76.16,76.16,97701.0,70.8175,70.9476,70.8082,70.8082,97701.0
2022-11-28 12:10:00,76.16,76.18,76.12,76.16,83986.0,70.8082,70.8268,70.771,70.8082,83986.0
2022-11-28 12:15:00,76.16,76.3,76.15,76.3,54692.0,70.8082,70.9383,70.7989,70.9383,54692.0
2022-11-28 12:20:00,76.29,76.31,76.27,76.29,104908.0,70.929,70.9476,70.9104,70.929,104908.0
2022-11-28 12:25:00,76.3,76.34,76.29,76.32,134862.0,70.9383,70.9755,70.929,70.9569,134862.0
2022-11-28 12:30:00,76.33,76.37,76.32,76.33,141759.0,70.9662,71.0034,70.9569,70.9662,141759.0
2022-11-28 12:35:00,76.33,76.38,76.29,76.3,66423.0,70.9662,71.0127,70.929,70.9383,66423.0
2022-11-28 12:40:00,76.31,76.32,76.27,76.29,34703.0,70.9476,70.9569,70.9104,70.929,34703.0
2022-11-28 12:45:00,76.28,76.31,76.26,76.28,133951.0,70.9197,70.9476,70.9011,70.9197,133951.0
2022-11-28 12:50:00,76.29,76.29,76.12,76.13,93876.0,70.929,70.929,70.771,70.7803,93876.0
2022-11-28 12:55:00,76.12,76.16,76.12,76.13,31711.0,70.771,70.8082,70.771,70.7803,31711.0
2022-11-28 13:00:00,76.14,76.15,76.09,76.15,70756.0,70.7896,70.7989,70.7431,70.7989,70756.0
2022-11-28 13:05:00,76.15,76.17,76.12,76.12,34735.0,70.7989,70.8175,70.771,70.771,34735.0
2022-11-28 13:10:00,76.13,76.17,76.11,76.17,50263.0,70.7803,70.8175,70.7617,70.8175,50263.0
2022-11-28 13:15:00,76.17,76.2,76.16,76.18,37894.0,70.8175,70.8454,70.8082,70.8268,37894.0
2022-11-28 13:20:00,76.18,76.19,76.14,76.15,29729.0,70.8268,70.8361,70.7896,70.7989,29729.0
2022-11-28 13:25:00,76.15,76.17,76.12,76.14,36820.0,70.7989,70.8175,70.771,70.7896,36820.0
2022-11-28 13:30:00,76.14,76.16,76.11,76.12,38875.0,70.7896,70.8082,70.7617,70.771,38875.0
2022-11-28 13:35:00,76.11,76.16,76.09,76.15,51654.0,70.7617,70.8082,70.7431,70.7989,51654.0
2022-11-28 13:40:00,76.14,76.15,76.02,76.03,37025.0,70.7896,70.7989,70.678,70.6873,37025.0
2022-11-28 13:45:00,76.02,76.05,76.0,76.03,39041.0,70.678,70.7059,70.6594,70.6873,39041.0
2022-11-28 13:50:00,76.02,76.06,76.02,76.05,44599.0,70.678,70.7152,70.678,70.7059,44599.0
2022-11-28 13:55:00,76.05,76.06,75.92,75.93,73993.0,70.7059,70.7152,70.585,70.5943,73993.0
2022-11-28 14:00:00,75.93,75.98,75.93,75.95,49260.0,70.5943,70.6408,70.5943,70.6129,49260.0
2022-11-28 14:05:00,75.95,75.98,75.9,75.92,59720.0,70.6129,70.6408,70.5664,70.585,59720.0
2022-11-28 14:10:00,75.91,75.96,75.89,75.94,50315.0,70.5757,70.6222,70.5571,70.6036,50315.0
2022-11-28 14:15:00,75.95,76.0,75.93,75.97,39397.0,70.6129,70.6594,70.5943,70.6315,39397.0
2022-11-28 14:20:00,75.97,75.97,75.92,75.93,51276.0,70.6315,70.6315,70.585,70.5943,51276.0
2022-11-28 14:25:00,75.92,75.96,75.9,75.94,52943.0,70.585,70.6222,70.5664,70.6036,52943.0
2022-11-28 14:30:00,75.94,75.97,75.92,75.96,62408.0,70.6036,70.6315,70.585,70.6222,62408.0
2022-11-28 14:35:00,75.95,75.97,75.92,75.94,48731.0,70.6129,70.6315,70.585,70.6036,48731.0
2022-11-28 14:40:00,75.94,75.96,75.92,75.95,32016.0,70.6036,70.6222,70.585,70.6129,32016.0
2022-11-28 14:45:00,75.95,75.97,75.92,75.93,43688.0,70.6129,70.6315,70.585,70.5943,43688.0
2022-11-28 14:50:00,75.92,75.97,75.92,75.94,44139.0,70.585,70.6315,70.585,70.6036,44139.0
2022-11-28 14:55:00,75.93,75.96,75.9,75.91,99721.0,70.5943,70.6222,70.5664,70.5757,99721.0
2022-11-28 15:00:00,75.91,75.94,75.88,75.89,54727.0,70.5757,70.6036,70.5479,70.5571,54727.0
2022-11-28 15:05:00,75.89,75.94,75.88,75.92,72101.0,70.5571,70.6036,70.5479,70.585,72101.0
2022-11-28 15:10:00,75.92,75.95,75.89,75.91,112831.0,70.585,70.6129,70.5571,70.5757,112831.0
2022-11-28 15:15:00,75.92,75.94,75.89,75.91,131418.0,70.585,70.6036,70.5571,70.5757,131418.0
2022-11-28 15:20:00,75.91,75.96,75.88,75.89,176190.0,70.5757,70.6222,70.5479,70.5571,176190.0
2022-11-28 15:25:00,75.89,75.92,75.87,75.89,86304.0,70.5571,70.585,70.5386,70.5571,86304.0
2022-11-28 15:30:00,75.89,75.95,75.87,75.93,114505.0,70.5571,70.6129,70.5386,70.5943,114505.0
2022-11-28 15:35:00,75.93,75.96,75.92,75.95,71763.0,70.5943,70.6222,70.585,70.6129,71763.0
2022-11-28 15:40:00,75.95,75.99,75.94,75.97,152791.0,70.6129,70.6501,70.6036,70.6315,152791.0
2022-11-28 15:45:00,75.97,75.97,75.86,75.87,132407.0,70.6315,70.6315,70.5293,70.5386,132407.0
2022-11-28 15:50:00,75.86,75.96,75.85,75.94,256700.0,70.5293,70.6222,70.52,70.6036,256700.0
2022-11-28 15:55:00,75.93,76.01,75.92,75.96,537057.0,70.5943,70.6687,70.585,70.6222,537057.0
2022-11-29 09:30:00,75.76,75.91,75.62,75.9,189543.0,70.4363,70.5757,70.3061,70.5664,189543.0
2022-11-29 09:35:00,75.9,75.92,75.71,75.71,111466.0,70.5664,70.585,70.3898,70.3898,111466.0
2022-11-29 09:40:00,75.7,75.83,75.68,75.75,66388.0,70.3805,70.5014,70.3619,70.427,66388.0
2022-11-29 09:45:00,75.74,75.78,75.67,75.75,67719.0,70.4177,70.4549,70.3526,70.427,67719.0
2022-11-29 09:50:00,75.74,75.74,75.64,75.68,79351.0,70.4177,70.4177,70.3247,70.3619,79351.0
2022-11-29 09:55:00,75.68,75.74,75.66,75.73,64191.0,70.3619,70.4177,70.3433,70.4084,64191.0
2022-11-29 10:00:00,75.73,75.81,75.7,75.7,106203.0,70.4084,70.4828,70.3805,70.3805,106203.0
2022-11-29 10:05:00,75.71,75.77,75.63,75.73,48488.0,70.3898,70.4456,70.3154,70.4084,48488.0
2022-11-29 10:10:00,75.73,75.74,75.67,75.74,123155.0,70.4084,70.4177,70.3526,70.4177,123155.0
2022-11-29 10:15:00,75.75,75.8,75.74,75.77,83310.0,70.427,70.4735,70.4177,70.4456,83310.0
2022-11-29 10:20:00,75.77,75.77,75.7,75.73,69370.0,70.4456,70.4456,70.3805,70.4084,69370.0
2022-11-29 10:25:00,75.73,75.83,75.69,75.82,35916.0,70.4084,70.5014,70.3712,70.4921,35916.0
2022-11-29 10:30:00,75.82,75.86,75.79,75.81,59720.0,70.4921,70.5293,70.4642,70.4828,59720.0
2022-11-29 10:35:00,75.82,75.86,75.78,75.85,53043.0,70.4921,70.5293,70.4549,70.52,53043.0
2022-11-29 10:40:00,75.85,75.9,75.79,75.82,57807.0,70.52,70.5664,70.4642,70.4921,57807.0
2022-11-29 10:45:00,75.81,75.85,75.79,75.8,36611.0,70.4828,70.52,70.4642,70.4735,36611.0
2022-11-29 10:50:00,75.8,75.81,75.65,75.65,62322.0,70.4735,70.4828,70.334,70.334,62322.0
2022-11-29 10:55:00,75.65,75.68,75.59,75.61,48515.0,70.334,70.3619,70.2782,70.2968,48515.0
2022-11-29 11:00:00,75.61,75.64,75.54,75.56,60344.0,70.2968,70.3247,70.2317,70.2503,60344.0
2022-11-29 11:05:00,75.56,75.57,75.42,75.42,60449.0,70.2503,70.2596,70.1202,70.1202,60449.0
2022-11-29 11:10:00,75.42,75.47,75.39,75.43,72963.0,70.1202,70.1667,70.0923,70.1295,72963.0
2022-11-29 11:15:00,75.43,75.43,75.28,75.31,90141.0,70.1295,70.1295,69.99,70.0179,90141.0
2022-11-29 11:20:00,75.31,75.37,75.27,75.34,66031.0,70.0179,70.0737,69.9807,70.0458,66031.0
2022-11-29 11:25:00,75.34,75.38,75.27,75.31,61970.0,70.0458,70.083,69.9807,70.0179,61970.0
2022-11-29 11:30:00,75.3,75.4,75.28,75.38,47960.0,70.0086,70.1016,69.99,70.083,47960.0
2022-11-29 11:35:00,75.38,75.41,75.35,75.39,96354.0,70.083,70.1109,70.0551,70.0923,96354.0
2022-11-29 11:40:00,75.39,75.4,75.29,75.31,57429.0,70.0923,70.1016,69.9993,70.0179,57429.0
2022-11-29 11:45:00,75.32,75.39,75.31,75.37,75925.0,70.0272,70.0923,70.0179,70.0737,75925.0
2022-11-29 11:50:00,75.38,75.4,75.35,75.38,33656.0,70.083,70.1016,70.0551,70.083,33656.0
2022-11-29 11:55:00,75.39,75.43,75.38,75.41,45422.0,70.0923,70.1295,70.083,70.1109,45422.0
2022-11-29 12:00:00,75.41,75.42,75.37,75.39,56262.0,70.1109,70.1202,70.0737,70.0923,56262.0
2022-11-29 12:05:00,75.39,75.47,75.39,75.42,39912.0,70.0923,70.1667,70.0923,70.1202,39912.0
2022-11-29 12:10:00,75.42,75.44,75.38,75.42,49552.0,70.1202,70.1388,70.083,70.1202,49552.0
2022-11-29 12:15:00,75.42,75.46,75.36,75.45,59552.0,70.1202,70.1574,70.0644,70.1481,59552.0
2022-11-29 12:20:00,75.45,75.45,75.4,75.42,49320.0,70.1481,70.1481,70.1016,70.1202,49320.0
2022-11-29 12:25:00,75.42,75.46,75.4,75.44,59850.0,70.1202,70.1574,70.1016,70.1388,59850.0
2022-11-29 12:30:00,75.44,75.47,75.42,75.45,72419.0,70.1388,70.1667,70.1202,70.1481,72419.0
2022-11-29 12:35:00,75.45,75.55,75.44,75.53,46512.0,70.1481,70.241,70.1388,70.2224,46512.0
2022-11-29 12:40:00,75.53,75.54,75.49,75.5,37134.0,70.2224,70.2317,70.1853,70.1946,37134.0
2022-11-29 12:45:00,75.51,75.51,75.47,75.5,54723.0,70.2039,70.2039,70.1667,70.1946,54723.0
2022-11-29 12:50:00,75.5,75.54,75.49,75.51,41676.0,70.1946,70.2317,70.1853,70.2039,41676.0
2022-11-29 12:55:00,75.5,75.51,75.46,75.5,36257.0,70.1946,70.2039,70.1574,70.1946,36257.0
2022-11-29 13:00:00,75.5,75.52,75.46,75.48,43930.0,70.1946,70.2131,70.1574,70.176,43930.0
2022-11-29 13:05:00,75.48,75.52,75.42,75.44,30520.0,70.176,70.2131,70.1202,70.1388,30520.0
2022-11-29 13:10:00,75.44,75.53,75.42,75.53,40894.0,70.1388,70.2224,70.1202,70.2224,40894.0
2022-11-29 13:15:00,75.53,75.53,75.47,75.5,62602.0,70.2224,70.2224,70.1667,70.1946,62602.0
2022-11-29 13:20:00,75.51,75.51,75.45,75.51,65749.0,70.2039,70.2039,70.1481,70.2039,65749.0
2022-11-29 13:25:00,75.51,75.53,75.46,75.48,74013.0,70.2039,70.2224,70.1574,70.176,74013.0
2022-11-29 13:30:00,75.48,75.55,75.48,75.54,68244.0,70.176,70.241,70.176,70.2317,68244.0
2022-11-29 13:35:00,75.54,75.62,75.54,75.6,76175.0,70.2317,70.3061,70.2317,70.2875,76175.0
2022-11-29 13:40:00,75.61,75.62,75.6,75.61,63075.0,70.2968,70.3061,70.2875,70.2968,63075.0
2022-11-29 13:45:00,75.61,75.62,75.58,75.58,110494.0,70.2968,70.3061,70.2689,70.2689,110494.0
2022-11-29 13:50:00,75.57,75.62,75.54,75.61,85263.0,70.2596,70.3061,70.2317,70.2968,85263.0
2022-11-29 13:55:00,75.61,75.63,75.59,75.62,65887.0,70.2968,70.3154,70.2782,70.3061,65887.0
2022-11-29 14:00:00,75.62,75.76,75.61,75.73,118597.0,70.3061,70.4363,70.2968,70.4084,118597.0
2022-11-29 14:05:00,75.74,75.76,75.72,75.74,106039.0,70.4177,70.4363,70.3991,70.4177,106039.0
2022-11-29 14:10:00,75.73,75.77,75.72,75.76,74191.0,70.4084,70.4456,70.3991,70.4363,74191.0
2022-11-29 14:15:00,75.76,75.77,75.73,75.74,31220.0,70.4363,70.4456,70.4084,70.4177,31220.0
2022-11-29 14:20:00,75.74,75.76,75.68,75.69,42112.0,70.4177,70.4363,70.3619,70.3712,42112.0
2022-11-29 14:25:00,75.69,75.7,75.6,75.61,108039.0,70.3712,70.3805,70.2875,70.2968,108039.0
2022-11-29 14:30:00,75.61,75.62,75.57,75.59,56572.0,70.2968,70.3061,70.2596,70.2782,56572.0
2022-11-29 14:35:00,75.6,75.63,75.55,75.61,41226.0,70.2875,70.3154,70.241,70.2968,41226.0
2022-11-29 14:40:00,75.61,75.62,75.53,75.54,42309.0,70.2968,70.3061,70.2224,70.2317,42309.0
2022-11-29 14:45:00,75.55,75.58,75.54,75.58,57245.0,70.241,70.2689,70.2317,70.2689,57245.0
2022-11-29 14:50:00,75.58,75.62,75.56,75.56,49272.0,70.2689,70.3061,70.2503,70.2503,49272.0
2022-11-29 14:55:00,75.57,75.66,75.56,75.66,91041.0,70.2596,70.3433,70.2503,70.3433,91041.0
2022-11-29 15:00:00,75.65,75.69,75.61,75.62,116893.0,70.334,70.3712,70.2968,70.3061,116893.0
2022-11-29 15:05:00,75.62,75.7,75.61,75.68,85464.0,70.3061,70.3805,70.2968,70.3619,85464.0
2022-11-29 15:10:00,75.67,75.69,75.65,75.68,92879.0,70.3526,70.3712,70.334,70.3619,92879.0
2022-11-29 15:15:00,75.69,75.7,75.64,75.66,65028.0,70.3712,70.3805,70.3247,70.3433,65028.0
2022-11-29 15:20:00,75.66,75.69,75.61,75.63,79275.0,70.3433,70.3712,70.2968,70.3154,79275.0
2022-11-29 15:25:00,75.63,75.66,75.62,75.64,79135.0,70.3154,70.3433,70.3061,70.3247,79135.0
2022-11-29 15:30:00,75.64,75.71,75.62,75.7,184351.0,70.3247,70.3898,70.3061,70.3805,184351.0
2022-11-29 15:35:00,75.7,75.72,75.59,75.61,114596.0,70.3805,70.3991,70.2782,70.2968,114596.0
2022-11-29 15:40:00,75.6,75.68,75.59,75.64,133860.0,70.2875,70.3619,70.2782,70.3247,133860.0
2022-11-29 15:45:00,75.64,75.68,75.61,75.67,177335.0,70.3247,70.3619,70.2968,70.3526,177335.0
2022-11-29 15:50:00,75.68,75.72,75.63,75.65,280731.0,70.3619,70.3991,70.3154,70.334,280731.0
2022-11-29 15:55:00,75.65,75.71,75.65,75.67,474575.0,70.334,70.3898,70.334,70.3526,474575.0
2022-11-30 09:30:00,75.62,75.72,75.49,75.5,202037.0,70.3061,70.3991,70.1853,70.1946,202037.0
2022-11-30 09:35:00,75.51,75.52,75.32,75.37,142054.0,70.2039,70.2131,70.0272,70.0737,142054.0
2022-11-30 09:40:00,75.37,75.54,75.37,75.49,212087.0,70.0737,70.2317,70.0737,70.1853,212087.0
2022-11-30 09:45:00,75.49,75.56,75.46,75.56,147168.0,70.1853,70.2503,70.1574,70.2503,147168.0
2022-11-30 09:50:00,75.56,75.65,75.51,75.6,151962.0,70.2503,70.334,70.2039,70.2875,151962.0
2022-11-30 09:55:00,75.59,75.62,75.45,75.5,99373.0,70.2782,70.3061,70.1481,70.1946,99373.0
2022-11-30 10:00:00,75.5,75.53,75.39,75.39,97058.0,70.1946,70.2224,70.0923,70.0923,97058.0
2022-11-30 10:05:00,75.4,75.43,75.35,75.41,52402.0,70.1016,70.1295,70.0551,70.1109,52402.0
2022-11-30 10:10:00,75.41,75.42,75.36,75.38,67543.0,70.1109,70.1202,70.0644,70.083,67543.0
2022-11-30 10:15:00,75.39,75.39,75.32,75.33,53694.0,70.0923,70.0923,70.0272,70.0365,53694.0
2022-11-30 10:20:00,75.32,75.36,75.26,75.34,65295.0,70.0272,70.0644,69.9714,70.0458,65295.0
2022-11-30 10:25:00,75.34,75.34,75.22,75.27,121969.0,70.0458,70.0458,69.9342,69.9807,121969.0
2022-11-30 10:30:00,75.28,75.32,75.26,75.29,142972.0,69.99,70.0272,69.9714,69.9993,142972.0
2022-11-30 10:35:00,75.29,75.43,75.29,75.41,51625.0,69.9993,70.1295,69.9993,70.1109,51625.0
2022-11-30 10:40:00,75.41,75.48,75.4,75.46,27206.0,70.1109,70.176,70.1016,70.1574,27206.0
2022-11-30 10:45:00,75.45,75.45,75.33,75.34,40416.0,70.1481,70.1481,70.0365,70.0458,40416.0
2022-11-30 10:50:00,75.34,75.4,75.31,75.34,55524.0,70.0458,70.1016,70.0179,70.0458,55524.0
2022-11-30 10:55:00,75.34,75.39,75.34,75.35,37693.0,70.0458,70.0923,70.0458,70.0551,37693.0
2022-11-30 11:00:00,75.36,75.41,75.33,75.34,40849.0,70.0644,70.1109,70.0365,70.0458,40849.0
2022-11-30 11:05:00,75.34,75.46,75.33,75.44,33462.0,70.0458,70.1574,70.0365,70.1388,33462.0
2022-11-30 11:10:00,75.44,75.48,75.4,75.46,31774.0,70.1388,70.176,70.1016,70.1574,31774.0
2022-11-30 11:15:00,75.46,75.51,75.44,75.47,52320.0,70.1574,70.2039,70.1388,70.1667,52320.0
2022-11-30 11:20:00,75.47,75.52,75.45,75.48,17968.0,70.1667,70.2131,70.1481,70.176,17968.0
2022-11-30 11:25:00,75.49,75.53,75.48,75.5,34063.0,70.1853,70.2224,70.176,70.1946,34063.0
2022-11-30 11:30:00,75.5,75.55,75.46,75.52,60229.0,70.1946,70.241,70.1574,70.2131,60229.0
2022-11-30 11:35:00,75.51,75.57,75.51,75.53,43231.0,70.2039,70.2596,70.2039,70.2224,43231.0
2022-11-30 11:40:00,75.54,75.57,75.51,75.52,47303.0,70.2317,70.2596,70.2039,70.2131,47303.0
2022-11-30 11:45:00,75.53,75.57,75.5,75.55,39583.0,70.2224,70.2596,70.1946,70.241,39583.0
2022-11-30 11:50:00,75.54,75.54,75.49,75.52,59952.0,70.2317,70.2317,70.1853,70.2131,59952.0
2022-11-30 11:55:00,75.51,75.56,75.5,75.55,51299.0,70.2039,70.2503,70.1946,70.241,51299.0
2022-11-30 12:00:00,75.55,75.57,75.52,75.55,40003.0,70.241,70.2596,70.2131,70.241,40003.0
2022-11-30 12:05:00,75.54,75.54,75.48,75.51,36622.0,70.2317,70.2317,70.176,70.2039,36622.0
2022-11-30 12:10:00,75.51,75.52,75.48,75.5,50261.0,70.2039,70.2131,70.176,70.1946,50261.0
2022-11-30 12:15:00,75.5,75.5,75.39,75.41,46730.0,70.1946,70.1946,70.0923,70.1109,46730.0
2022-11-30 12:20:00,75.41,75.41,75.31,75.35,69519.0,70.1109,70.1109,70.0179,70.0551,69519.0
2022-11-30 12:25:00,75.35,75.37,75.3,75.32,59508.0,70.0551,70.0737,70.0086,70.0272,59508.0
2022-11-30 12:30:00,75.32,75.38,75.32,75.37,38627.0,70.0272,70.083,70.0272,70.0737,38627.0
2022-11-30 12:35:00,75.37,75.37,75.33,75.35,40786.0,70.0737,70.0737,70.0365,70.0551,40786.0
2022-11-30 12:40:00,75.36,75.43,75.34,75.42,32428.0,70.0644,70.1295,70.0458,70.1202,32428.0
2022-11-30 12:45:00,75.42,75.45,75.4,75.41,45823.0,70.1202,70.1481,70.1016,70.1109,45823.0
2022-11-30 12:50:00,75.42,75.42,75.36,75.38,61924.0,70.1202,70.1202,70.0644,70.083,61924.0
2022-11-30 12:55:00,75.37,75.38,75.34,75.36,37758.0,70.0737,70.083,70.0458,70.0644,37758.0
2022-11-30 13:00:00,75.36,75.47,75.36,75.46,42970.0,70.0644,70.1667,70.0644,70.1574,42970.0
2022-11-30 13:05:00,75.47,75.5,75.46,75.49,38268.0,70.1667,70.1946,70.1574,70.1853,38268.0
2022-11-30 13:10:00,75.5,75.52,75.48,75.49,44848.0,70.1946,70.2131,70.176,70.1853,44848.0
2022-11-30 13:15:00,75.49,75.51,75.48,75.48,26102.0,70.1853,70.2039,70.176,70.176,26102.0
2022-11-30 13:20:00,75.48,75.52,75.47,75.52,36981.0,70.176,70.2131,70.1667,70.2131,36981.0
2022-11-30 13:25:00,75.52,75.53,75.5,75.51,31933.0,70.2131,70.2224,70.1946,70.2039,31933.0
2022-11-30 13:30:00,75.5,75.93,75.4,75.7,483492.0,70.1946,70.5943,70.1016,70.3805,483492.0
2022-11-30 13:35:00,75.72,76.06,75.71,75.97,178839.0,70.3991,70.7152,70.3898,70.6315,178839.0
2022-11-30 13:40:00,75.98,76.04,75.85,75.94,213890.0,70.6408,70.6966,70.52,70.6036,213890.0
2022-11-30 13:45:00,75.94,75.97,75.74,75.94,163809.0,70.6036,70.6315,70.4177,70.6036,163809.0
2022-11-30 13:50:00,75.93,75.99,75.89,75.99,113955.0,70.5943,70.6501,70.5571,70.6501,113955.0
2022-11-30 13:55:00,76.0,76.18,76.0,76.14,164898.0,70.6594,70.8268,70.6594,70.7896,164898.0
2022-11-30 14:00:00,76.14,76.25,76.14,76.19,163272.0,70.7896,70.8919,70.7896,70.8361,163272.0
2022-11-30 14:05:00,76.2,76.3,76.19,76.26,255750.0,70.8454,70.9383,70.8361,70.9011,255750.0
2022-11-30 14:10:00,76.26,76.32,76.17,76.23,173087.0,70.9011,70.9569,70.8175,70.8733,173087.0
2022-11-30 14:15:00,76.24,76.45,76.23,76.43,165519.0,70.8826,71.0778,70.8733,71.0592,165519.0
2022-11-30 14:20:00,76.44,76.47,76.34,76.43,184927.0,71.0685,71.0964,70.9755,71.0592,184927.0
2022-11-30 14:25:00,76.42,76.51,76.41,76.47,95275.0,71.0499,71.1336,71.0406,71.0964,95275.0
2022-11-30 14:30:00,76.48,76.52,76.47,76.51,106965.0,71.1057,71.1429,71.0964,71.1336,106965.0
2022-11-30 14:35:00,76.51,76.55,76.44,76.48,115534.0,71.1336,71.1708,71.0685,71.1057,115534.0
2022-11-30 14:40:00,76.49,76.54,76.41,76.44,76246.0,71.115,71.1615,71.0406,71.0685,76246.0
2022-11-30 14:45:00,76.44,76.6,76.44,76.59,127593.0,71.0685,71.2173,71.0685,71.208,127593.0
2022-11-30 14:50:00,76.59,76.67,76.58,76.63,132578.0,71.208,71.2823,71.1987,71.2451,132578.0
2022-11-30 14:55:00,76.64,76.67,76.59,76.66,163110.0,71.2544,71.2823,71.208,71.273,163110.0
2022-11-30 15:00:00,76.65,76.79,76.65,76.79,173490.0,71.2637,71.3939,71.2637,71.3939,173490.0
2022-11-30 15:05:00,76.78,76.84,76.75,76.8,140175.0,71.3846,71.4404,71.3567,71.4032,140175.0
2022-11-30 15:10:00,76.81,76.82,76.77,76.79,108271.0,71.4125,71.4218,71.3753,71.3939,108271.0
2022-11-30 15:15:00,76.8,76.9,76.77,76.88,135449.0,71.4032,71.4962,71.3753,71.4776,135449.0
2022-11-30 15:20:00,76.88,76.91,76.86,76.89,140718.0,71.4776,71.5055,71.459,71.4869,140718.0
2022-11-30 15:25:00,76.89,76.95,76.87,76.92,131601.0,71.4869,71.5427,71.4683,71.5148,131601.0
2022-11-30 15:30:00,76.92,77.03,76.91,77.03,216179.0,71.5148,71.617,71.5055,71.617,216179.0
2022-11-30 15:35:00,77.03,77.12,76.95,77.0,270720.0,71.617,71.7007,71.5427,71.5891,270720.0
2022-11-30 15:40:00,76.99,77.03,76.94,77.0,207227.0,71.5799,71.617,71.5334,71.5891,207227.0
2022-11-30 15:45:00,77.0,77.04,76.95,76.98,453052.0,71.5891,71.6263,71.5427,71.5706,453052.0
2022-11-30 15:50:00,76.99,77.1,76.98,77.07,781527.0,71.5799,71.6821,71.5706,71.6542,781527.0
2022-11-30 15:55:00,77.07,77.21,77.01,77.2,1211540.0,71.6542,71.7844,71.5984,71.7751,1211540.0
2022-12-01 09:30:00,77.09,77.11,76.8,76.87,235701.0,71.6728,71.6914,71.4032,71.4683,235701.0
2022-12-01 09:35:00,76.87,76.95,76.75,76.82,288109.0,71.4683,71.5427,71.3567,71.4218,288109.0
2022-12-01 09:40:00,76.83,77.02,76.83,77.01,241314.0,71.4311,71.6077,71.4311,71.5984,241314.0
2022-12-01 09:45:00,77.01,77.07,76.9,77.01,205899.0,71.5984,71.6542,71.4962,71.5984,205899.0
2022-12-01 09:50:00,77.02,77.13,77.01,77.01,212593.0,71.6077,71.71,71.5984,71.5984,212593.0
2022-12-01 09:55:00,77.01,77.02,76.92,76.98,183907.0,71.5984,71.6077,71.5148,71.5706,183907.0
2022-12-01 10:00:00,76.99,77.14,76.75,76.8,408686.0,71.5799,71.7193,71.3567,71.4032,408686.0
2022-12-01 10:05:00,76.79,76.8,76.72,76.77,138316.0,71.3939,71.4032,71.3288,71.3753,138316.0
2022-12-01 10:10:00,76.78,76.81,76.69,76.79,176213.0,71.3846,71.4125,71.3009,71.3939,176213.0
2022-12-01 10:15:00,76.79,76.85,76.63,76.69,142034.0,71.3939,71.4497,71.2451,71.3009,142034.0
2022-12-01 10:20:00,76.68,76.71,76.59,76.61,110502.0,71.2916,71.3195,71.208,71.2266,110502.0
2022-12-01 10:25:00,76.61,76.7,76.59,76.66,104102.0,71.2266,71.3102,71.208,71.273,104102.0
2022-12-01 10:30:00,76.65,76.67,76.52,76.66,87308.0,71.2637,71.2823,71.1429,71.273,87308.0
2022-12-01 10:35:00,76.67,76.69,76.55,76.6,184945.0,71.2823,71.3009,71.1708,71.2173,184945.0
2022-12-01 10:40:00,76.61,76.65,76.52,76.63,84516.0,71.2266,71.2637,71.1429,71.2451,84516.0
2022-12-01 10:45:00,76.64,76.77,76.6,76.74,137334.0,71.2544,71.3753,71.2173,71.3474,137334.0
2022-12-01 10:50:00,76.73,76.8,76.71,76.77,102302.0,71.3381,71.4032,71.3195,71.3753,102302.0
2022-12-01 10:55:00,76.76,76.8,76.7,76.78,166555.0,71.366,71.4032,71.3102,71.3846,166555.0
2022-12-01 11:00:00,76.79,76.83,76.73,76.77,95477.0,71.3939,71.4311,71.3381,71.3753,95477.0
2022-12-01 11:05:00,76.77,76.78,76.69,76.69,59309.0,71.3753,71.3846,71.3009,71.3009,59309.0
2022-12-01 11:10:00,76.69,76.69,76.6,76.66,157941.0,71.3009,71.3009,71.2173,71.273,157941.0
2022-12-01 11:15:00,76.66,76.68,76.52,76.59,74504.0,71.273,71.2916,71.1429,71.208,74504.0
2022-12-01 11:20:00,76.59,76.68,76.56,76.62,55901.0,71.208,71.2916,71.1801,71.2359,55901.0
2022-12-01 11:25:00,76.62,76.65,76.56,76.59,97922.0,71.2359,71.2637,71.1801,71.208,97922.0
2022-12-01 11:30:00,76.59,76.68,76.59,76.66,51130.0,71.208,71.2916,71.208,71.273,51130.0
2022-12-01 11:35:00,76.67,76.74,76.65,76.7,66443.0,71.2823,71.3474,71.2637,71.3102,66443.0
2022-12-01 11:40:00,76.7,76.78,76.66,76.78,106740.0,71.3102,71.3846,71.273,71.3846,106740.0
2022-12-01 11:45:00,76.78,76.79,76.69,76.72,91087.0,71.3846,71.3939,71.3009,71.3288,91087.0
2022-12-01 11:50:00,76.72,76.76,76.7,76.74,66131.0,71.3288,71.366,71.3102,71.3474,66131.0
2022-12-01 11:55:00,76.73,76.76,76.69,76.72,64890.0,71.3381,71.366,71.3009,71.3288,64890.0
2022-12-01 12:00:00,76.72,76.74,76.6,76.63,48247.0,71.3288,71.3474,71.2173,71.2451,48247.0
2022-12-01 12:05:00,76.62,76.64,76.55,76.58,98213.0,71.2359,71.2544,71.1708,71.1987,98213.0
2022-12-01 12:10:00,76.58,76.65,76.56,76.64,58144.0,71.1987,71.2637,71.1801,71.2544,58144.0
2022-12-01 12:15:00,76.64,76.71,76.62,76.66,41658.0,71.2544,71.3195,71.2359,71.273,41658.0
2022-12-01 12:20:00,76.67,76.77,76.67,76.76,43760.0,71.2823,71.3753,71.2823,71.366,43760.0
2022-12-01 12:25:00,76.76,76.82,76.76,76.8,61154.0,71.366,71.4218,71.366,71.4032,61154.0
2022-12-01 12:30:00,76.8,76.92,76.79,76.9,62328.0,71.4032,71.5148,71.3939,71.4962,62328.0
2022-12-01 12:35:00,76.89,76.9,76.79,76.85,76610.0,71.4869,71.4962,71.3939,71.4497,76610.0
2022-12-01 12:40:00,76.84,76.87,76.8,76.84,25694.0,71.4404,71.4683,71.4032,71.4404,25694.0
2022-12-01 12:45:00,76.84,76.87,76.81,76.83,30823.0,71.4404,71.4683,71.4125,71.4311,30823.0
2022-12-01 12:50:00,76.83,76.9,76.82,76.83,59536.0,71.4311,71.4962,71.4218,71.4311,59536.0
2022-12-01 12:55:00,76.84,76.87,76.81,76.85,27645.0,71.4404,71.4683,71.4125,71.4497,27645.0
2022-12-01 13:00:00,76.86,76.91,76.84,76.89,137832.0,71.459,71.5055,71.4404,71.4869,137832.0
2022-12-01 13:05:00,76.89,76.95,76.88,76.9,37052.0,71.4869,71.5427,71.4776,71.4962,37052.0
2022-12-01 13:10:00,76.89,76.91,76.87,76.9,37768.0,71.4869,71.5055,71.4683,71.4962,37768.0
2022-12-01 13:15:00,76.9,76.91,76.77,76.78,70554.0,71.4962,71.5055,71.3753,71.3846,70554.0
2022-12-01 13:20:00,76.77,76.8,76.74,76.77,54425.0,71.3753,71.4032,71.3474,71.3753,54425.0
2022-12-01 13:25:00,76.78,76.78,76.7,76.73,93409.0,71.3846,71.3846,71.3102,71.3381,93409.0
2022-12-01 13:30:00,76.73,76.75,76.63,76.66,87681.0,71.3381,71.3567,71.2451,71.273,87681.0
2022-12-01 13:35:00,76.66,76.71,76.65,76.69,47321.0,71.273,71.3195,71.2637,71.3009,47321.0
2022-12-01 13:40:00,76.7,76.81,76.7,76.8,52228.0,71.3102,71.4125,71.3102,71.4032,52228.0
2022-12-01 13:45:00,76.8,76.81,76.77,76.79,78041.0,71.4032,71.4125,71.3753,71.3939,78041.0
2022-12-01 13:50:00,76.8,76.8,76.74,76.77,46825.0,71.4032,71.4032,71.3474,71.3753,46825.0
2022-12-01 13:55:00,76.77,76.77,76.74,76.76,43374.0,71.3753,71.3753,71.3474,71.366,43374.0
2022-12-01 14:00:00,76.75,76.77,76.67,76.67,68405.0,71.3567,71.3753,71.2823,71.2823,68405.0
2022-12-01 14:05:00,76.68,76.7,76.66,76.69,57566.0,71.2916,71.3102,71.273,71.3009,57566.0
2022-12-01 14:10:00,76.69,76.73,76.64,76.73,54787.0,71.3009,71.3381,71.2544,71.3381,54787.0
2022-12-01 14:15:00,76.72,76.79,76.7,76.77,60187.0,71.3288,71.3939,71.3102,71.3753,60187.0
2022-12-01 14:20:00,76.77,76.78,76.73,76.78,52951.0,71.3753,71.3846,71.3381,71.3846,52951.0
2022-12-01 14:25:00,76.79,76.84,76.78,76.79,40780.0,71.3939,71.4404,71.3846,71.3939,40780.0
2022-12-01 14:30:00,76.79,76.82,76.76,76.81,47917.0,71.3939,71.4218,71.366,71.4125,47917.0
2022-12-01 14:35:00,76.81,76.84,76.79,76.82,48094.0,71.4125,71.4404,71.3939,71.4218,48094.0
2022-12-01 14:40:00,76.82,76.87,76.81,76.83,94517.0,71.4218,71.4683,71.4125,71.4311,94517.0
2022-12-01 14:45:00,76.82,76.9,76.82,76.89,37459.0,71.4218,71.4962,71.4218,71.4869,37459.0
2022-12-01 14:50:00,76.9,76.95,76.88,76.92,75001.0,71.4962,71.5427,71.4776,71.5148,75001.0
2022-12-01 14:55:00,76.93,76.95,76.89,76.94,82261.0,71.5241,71.5427,71.4869,71.5334,82261.0
2022-12-01 15:00:00,76.93,76.94,76.89,76.92,95251.0,71.5241,71.5334,71.4869,71.5148,95251.0
2022-12-01 15:05:00,76.92,76.96,76.87,76.87,64445.0,71.5148,71.552,71.4683,71.4683,64445.0
2022-12-01 15:10:00,76.86,76.87,76.8,76.81,63429.0,71.459,71.4683,71.4032,71.4125,63429.0
2022-12-01 15:15:00,76.81,76.83,76.77,76.83,141317.0,71.4125,71.4311,71.3753,71.4311,141317.0
2022-12-01 15:20:00,76.83,76.84,76.76,76.81,120198.0,71.4311,71.4404,71.366,71.4125,120198.0
2022-12-01 15:25:00,76.81,76.86,76.8,76.84,96939.0,71.4125,71.459,71.4032,71.4404,96939.0
2022-12-01 15:30:00,76.85,76.88,76.84,76.87,166185.0,71.4497,71.4776,71.4404,71.4683,166185.0
2022-12-01 15:35:00,76.86,76.91,76.85,76.91,124528.0,71.459,71.5055,71.4497,71.5055,124528.0
2022-12-01 15:40:00,76.9,76.99,76.87,76.99,201952.0,71.4962,71.5799,71.4683,71.5799,201952.0
2022-12-01 15:45:00,76.98,76.99,76.88,76.92,220577.0,71.5706,71.5799,71.4776,71.5148,220577.0
2022-12-01 15:50:00,76.92,76.98,76.86,76.86,285369.0,71.5148,71.5706,71.459,71.459,285369.0
2022-12-01 15:55:00,76.87,76.87,76.79,76.84,520013.0,71.4683,71.4683,71.3939,71.4404,520013.0
2022-12-02 09:30:00,76.3,76.42,76.19,76.41,257735.0,70.9383,71.0499,70.8361,71.0406,257735.0
2022-12-02 09:35:00,76.41,76.54,76.31,76.51,298510.0,71.0406,71.1615,70.9476,71.1336,298510.0
2022-12-02 09:40:00,76.49,76.54,76.37,76.53,186023.0,71.115,71.1615,71.0034,71.1522,186023.0
2022-12-02 09:45:00,76.53,76.66,76.52,76.64,99638.0,71.1522,71.273,71.1429,71.2544,99638.0
2022-12-02 09:50:00,76.64,76.68,76.52,76.58,78910.0,71.2544,71.2916,71.1429,71.1987,78910.0
2022-12-02 09:55:00,76.58,76.63,76.55,76.58,70232.0,71.1987,71.2451,71.1708,71.1987,70232.0
2022-12-02 10:00:00,76.58,76.68,76.55,76.59,123475.0,71.1987,71.2916,71.1708,71.208,123475.0
2022-12-02 10:05:00,76.61,76.69,76.57,76.65,78600.0,71.2266,71.3009,71.1894,71.2637,78600.0
2022-12-02 10:10:00,76.65,76.75,76.6,76.75,96346.0,71.2637,71.3567,71.2173,71.3567,96346.0
2022-12-02 10:15:00,76.75,76.77,76.69,76.72,66694.0,71.3567,71.3753,71.3009,71.3288,66694.0
2022-12-02 10:20:00,76.72,76.78,76.69,76.77,51979.0,71.3288,71.3846,71.3009,71.3753,51979.0
2022-12-02 10:25:00,76.76,76.78,76.65,76.69,66921.0,71.366,71.3846,71.2637,71.3009,66921.0
2022-12-02 10:30:00,76.69,76.81,76.63,76.81,103616.0,71.3009,71.4125,71.2451,71.4125,103616.0
2022-12-02 10:35:00,76.8,76.81,76.69,76.7,154667.0,71.4032,71.4125,71.3009,71.3102,154667.0
2022-12-02 10:40:00,76.7,76.82,76.7,76.81,95670.0,71.3102,71.4218,71.3102,71.4125,95670.0
2022-12-02 10:45:00,76.8,76.87,76.77,76.83,68238.0,71.4032,71.4683,71.3753,71.4311,68238.0
2022-12-02 10:50:00,76.84,76.86,76.75,76.81,64855.0,71.4404,71.459,71.3567,71.4125,64855.0
2022-12-02 10:55:00,76.81,76.85,76.75,76.78,67880.0,71.4125,71.4497,71.3567,71.3846,67880.0
2022-12-02 11:00:00,76.77,76.79,76.73,76.75,57351.0,71.3753,71.3939,71.3381,71.3567,57351.0
2022-12-02 11:05:00,76.76,76.79,76.74,76.77,32766.0,71.366,71.3939,71.3474,71.3753,32766.0
2022-12-02 11:10:00,76.77,76.79,76.71,76.78,34954.0,71.3753,71.3939,71.3195,71.3846,34954.0
2022-12-02 11:15:00,76.78,76.78,76.69,76.72,40906.0,71.3846,71.3846,71.3009,71.3288,40906.0
2022-12-02 11:20:00,76.72,76.78,76.68,76.74,49652.0,71.3288,71.3846,71.2916,71.3474,49652.0
2022-12-02 11:25:00,76.74,76.8,76.72,76.79,40643.0,71.3474,71.4032,71.3288,71.3939,40643.0
2022-12-02 11:30:00,76.79,76.79,76.73,76.77,43314.0,71.3939,71.3939,71.3381,71.3753,43314.0
2022-12-02 11:35:00,76.77,76.89,76.76,76.84,58097.0,71.3753,71.4869,71.366,71.4404,58097.0
2022-12-02 11:40:00,76.83,76.99,76.83,76.98,65606.0,71.4311,71.5799,71.4311,71.5706,65606.0
2022-12-02 11:45:00,76.98,77.05,76.95,76.96,72591.0,71.5706,71.6356,71.5427,71.552,72591.0
2022-12-02 11:50:00,76.97,76.97,76.93,76.96,21242.0,71.5613,71.5613,71.5241,71.552,21242.0
2022-12-02 11:55:00,76.97,76.98,76.92,76.94,28891.0,71.5613,71.5706,71.5148,71.5334,28891.0
2022-12-02 12:00:00,76.93,76.94,76.86,76.92,29461.0,71.5241,71.5334,71.459,71.5148,29461.0
2022-12-02 12:05:00,76.92,77.0,76.9,76.97,27378.0,71.5148,71.5891,71.4962,71.5613,27378.0
2022-12-02 12:10:00,76.97,77.01,76.96,76.99,22232.0,71.5613,71.5984,71.552,71.5799,22232.0
2022-12-02 12:15:00,76.99,77.05,76.97,76.98,29281.0,71.5799,71.6356,71.5613,71.5706,29281.0
2022-12-02 12:20:00,76.98,77.02,76.96,76.97,24195.0,71.5706,71.6077,71.552,71.5613,24195.0
2022-12-02 12:25:00,76.97,76.97,76.89,76.92,25934.0,71.5613,71.5613,71.4869,71.5148,25934.0
2022-12-02 12:30:00,76.92,76.96,76.92,76.95,25682.0,71.5148,71.552,71.5148,71.5427,25682.0
2022-12-02 12:35:00,76.94,76.94,76.85,76.9,35762.0,71.5334,71.5334,71.4497,71.4962,35762.0
2022-12-02 12:40:00,76.89,76.97,76.88,76.95,21405.0,71.4869,71.5613,71.4776,71.5427,21405.0
2022-12-02 12:45:00,76.95,76.97,76.93,76.94,21097.0,71.5427,71.5613,71.5241,71.5334,21097.0
2022-12-02 12:50:00,76.93,76.94,76.89,76.9,20214.0,71.5241,71.5334,71.4869,71.4962,20214.0
2022-12-02 12:55:00,76.89,76.92,76.85,76.87,29379.0,71.4869,71.5148,71.4497,71.4683,29379.0
2022-12-02 13:00:00,76.86,76.88,76.83,76.84,23822.0,71.459,71.4776,71.4311,71.4404,23822.0
2022-12-02 13:05:00,76.84,76.87,76.83,76.85,25659.0,71.4404,71.4683,71.4311,71.4497,25659.0
2022-12-02 13:10:00,76.85,76.87,76.8,76.86,72314.0,71.4497,71.4683,71.4032,71.459,72314.0
2022-12-02 13:15:00,76.85,76.9,76.84,76.84,23331.0,71.4497,71.4962,71.4404,71.4404,23331.0
2022-12-02 13:20:00,76.84,76.86,76.82,76.82,23043.0,71.4404,71.459,71.4218,71.4218,23043.0
2022-12-02 13:25:00,76.83,76.88,76.81,76.87,31284.0,71.4311,71.4776,71.4125,71.4683,31284.0
2022-12-02 13:30:00,76.87,76.91,76.86,76.88,21496.0,71.4683,71.5055,71.459,71.4776,21496.0
2022-12-02 13:35:00,76.87,76.88,76.84,76.86,27871.0,71.4683,71.4776,71.4404,71.459,27871.0
2022-12-02 13:40:00,76.86,76.9,76.86,76.9,26899.0,71.459,71.4962,71.459,71.4962,26899.0
2022-12-02 13:45:00,76.9,76.95,76.89,76.93,24328.0,71.4962,71.5427,71.4869,71.5241,24328.0
2022-12-02 13:50:00,76.93,76.93,76.89,76.89,23648.0,71.5241,71.5241,71.4869,71.4869,23648.0
2022-12-02 13:55:00,76.89,76.92,76.86,76.91,24114.0,71.4869,71.5148,71.459,71.5055,24114.0
2022-12-02 14:00:00,76.91,76.92,76.88,76.9,33853.0,71.5055,71.5148,71.4776,71.4962,33853.0
2022-12-02 14:05:00,76.89,76.89,76.82,76.85,30921.0,71.4869,71.4869,71.4218,71.4497,30921.0
2022-12-02 14:10:00,76.84,76.89,76.84,76.89,30248.0,71.4404,71.4869,71.4404,71.4869,30248.0
2022-12-02 14:15:00,76.89,76.95,76.88,76.94,24908.0,71.4869,71.5427,71.4776,71.5334,24908.0
2022-12-02 14:20:00,76.94,76.95,76.9,76.92,28536.0,71.5334,71.5427,71.4962,71.5148,28536.0
2022-12-02 14:25:00,76.92,76.94,76.89,76.91,33492.0,71.5148,71.5334,71.4869,71.5055,33492.0
2022-12-02 14:30:00,76.9,76.93,76.86,76.92,94551.0,71.4962,71.5241,71.459,71.5148,94551.0
2022-12-02 14:35:00,76.92,76.94,76.88,76.91,24631.0,71.5148,71.5334,71.4776,71.5055,24631.0
2022-12-02 14:40:00,76.91,76.94,76.89,76.92,27872.0,71.5055,71.5334,71.4869,71.5148,27872.0
2022-12-02 14:45:00,76.92,76.99,76.9,76.98,43131.0,71.5148,71.5799,71.4962,71.5706,43131.0
2022-12-02 14:50:00,76.98,77.05,76.98,77.05,45265.0,71.5706,71.6356,71.5706,71.6356,45265.0
2022-12-02 14:55:00,77.05,77.14,77.04,77.11,56080.0,71.6356,71.7193,71.6263,71.6914,56080.0
2022-12-02 15:00:00,77.12,77.22,77.11,77.21,47537.0,71.7007,71.7937,71.6914,71.7844,47537.0
2022-12-02 15:05:00,77.2,77.22,77.15,77.19,181413.0,71.7751,71.7937,71.7286,71.7658,181413.0
2022-12-02 15:10:00,77.2,77.22,77.15,77.21,164877.0,71.7751,71.7937,71.7286,71.7844,164877.0
2022-12-02 15:15:00,77.2,77.29,77.17,77.26,169154.0,71.7751,71.8588,71.7472,71.8309,169154.0
2022-12-02 15:20:00,77.26,77.28,77.17,77.17,62388.0,71.8309,71.8495,71.7472,71.7472,62388.0
2022-12-02 15:25:00,77.18,77.19,77.09,77.12,52324.0,71.7565,71.7658,71.6728,71.7007,52324.0
2022-12-02 15:30:00,77.11,77.13,77.05,77.06,87240.0,71.6914,71.71,71.6356,71.6449,87240.0
2022-12-02 15:35:00,77.06,77.11,77.03,77.09,142911.0,71.6449,71.6914,71.617,71.6728,142911.0
2022-12-02 15:40:00,77.09,77.12,77.06,77.09,98245.0,71.6728,71.7007,71.6449,71.6728,98245.0
2022-12-02 15:45:00,77.09,77.1,77.02,77.04,100397.0,71.6728,71.6821,71.6077,71.6263,100397.0
2022-12-02 15:50:00,77.05,77.13,77.04,77.13,258117.0,71.6356,71.71,71.6263,71.71,258117.0
2022-12-02 15:55:00,77.12,77.23,77.11,77.17,352333.0,71.7007,71.803,71.6914,71.7472,352333.0
2022-12-05 09:30:00,76.34,76.39,76.17,76.36,212048.0,70.9755,71.022,70.8175,70.9941,212048.0
2022-12-05 09:35:00,76.36,76.37,76.26,76.32,199419.0,70.9941,71.0034,70.9011,70.9569,199419.0
2022-12-05 09:40:00,76.32,76.39,76.28,76.34,110534.0,70.9569,71.022,70.9197,70.9755,110534.0
2022-12-05 09:45:00,76.33,76.33,76.22,76.26,91630.0,70.9662,70.9662,70.864,70.9011,91630.0
2022-12-05 09:50:00,76.25,76.29,76.2,76.25,64579.0,70.8919,70.929,70.8454,70.8919,64579.0
2022-12-05 09:55:00,76.25,76.25,76.2,76.24,88453.0,70.8919,70.8919,70.8454,70.8826,88453.0
2022-12-05 10:00:00,76.23,76.23,76.0,76.19,240789.0,70.8733,70.8733,70.6594,70.8361,240789.0
2022-12-05 10:05:00,76.21,76.22,76.09,76.13,61028.0,70.8547,70.864,70.7431,70.7803,61028.0
2022-12-05 10:10:00,76.12,76.2,76.1,76.18,50942.0,70.771,70.8454,70.7524,70.8268,50942.0
2022-12-05 10:15:00,76.18,76.25,76.17,76.22,59261.0,70.8268,70.8919,70.8175,70.864,59261.0
2022-12-05 10:20:00,76.22,76.29,76.18,76.28,473389.0,70.864,70.929,70.8268,70.9197,473389.0
2022-12-05 10:25:00,76.29,76.37,76.29,76.33,117486.0,70.929,71.0034,70.929,70.9662,117486.0
2022-12-05 10:30:00,76.34,76.39,76.29,76.37,209777.0,70.9755,71.022,70.929,71.0034,209777.0
2022-12-05 10:35:00,76.37,76.42,76.33,76.4,106833.0,71.0034,71.0499,70.9662,71.0313,106833.0
2022-12-05 10:40:00,76.4,76.42,76.37,76.4,49063.0,71.0313,71.0499,71.0034,71.0313,49063.0
2022-12-05 10:45:00,76.39,76.43,76.37,76.42,32885.0,71.022,71.0592,71.0034,71.0499,32885.0
2022-12-05 10:50:00,76.42,76.43,76.37,76.4,43859.0,71.0499,71.0592,71.0034,71.0313,43859.0
2022-12-05 10:55:00,76.4,76.44,76.37,76.39,42452.0,71.0313,71.0685,71.0034,71.022,42452.0
2022-12-05 11:00:00,76.39,76.45,76.33,76.4,112107.0,71.022,71.0778,70.9662,71.0313,112107.0
2022-12-05 11:05:00,76.41,76.43,76.38,76.42,83586.0,71.0406,71.0592,71.0127,71.0499,83586.0
2022-12-05 11:10:00,76.42,76.44,76.4,76.42,73110.0,71.0499,71.0685,71.0313,71.0499,73110.0
2022-12-05 11:15:00,76.41,76.42,76.3,76.3,71419.0,71.0406,71.0499,70.9383,70.9383,71419.0
2022-12-05 11:20:00,76.3,76.35,76.25,76.35,65427.0,70.9383,70.9848,70.8919,70.9848,65427.0
2022-12-05 11:25:00,76.35,76.39,76.32,76.38,83492.0,70.9848,71.022,70.9569,71.0127,83492.0
2022-12-05 11:30:00,76.39,76.4,76.29,76.31,67827.0,71.022,71.0313,70.929,70.9476,67827.0
2022-12-05 11:35:00,76.3,76.35,76.27,76.34,37623.0,70.9383,70.9848,70.9104,70.9755,37623.0
2022-12-05 11:40:00,76.34,76.37,76.33,76.34,54681.0,70.9755,71.0034,70.9662,70.9755,54681.0
2022-12-05 11:45:00,76.33,76.37,76.32,76.33,100806.0,70.9662,71.0034,70.9569,70.9662,100806.0
2022-12-05 11:50:00,76.33,76.4,76.32,76.35,174084.0,70.9662,71.0313,70.9569,70.9848,174084.0
2022-12-05 11:55:00,76.34,76.34,76.22,76.22,215222.0,70.9755,70.9755,70.864,70.864,215222.0
2022-12-05 12:00:00,76.21,76.23,76.18,76.19,114511.0,70.8547,70.8733,70.8268,70.8361,114511.0
2022-12-05 12:05:00,76.19,76.28,76.18,76.26,44973.0,70.8361,70.9197,70.8268,70.9011,44973.0
2022-12-05 12:10:00,76.25,76.29,76.24,76.28,104893.0,70.8919,70.929,70.8826,70.9197,104893.0
2022-12-05 12:15:00,76.28,76.36,76.28,76.32,84507.0,70.9197,70.9941,70.9197,70.9569,84507.0
2022-12-05 12:20:00,76.32,76.36,76.3,76.34,47019.0,70.9569,70.9941,70.9383,70.9755,47019.0
2022-12-05 12:25:00,76.35,76.38,76.33,76.35,79943.0,70.9848,71.0127,70.9662,70.9848,79943.0
2022-12-05 12:30:00,76.35,76.36,76.26,76.27,33649.0,70.9848,70.9941,70.9011,70.9104,33649.0
2022-12-05 12:35:00,76.26,76.33,76.26,76.3,36014.0,70.9011,70.9662,70.9011,70.9383,36014.0
2022-12-05 12:40:00,76.3,76.31,76.26,76.26,28266.0,70.9383,70.9476,70.9011,70.9011,28266.0
2022-12-05 12:45:00,76.27,76.35,76.26,76.34,30698.0,70.9104,70.9848,70.9011,70.9755,30698.0
2022-12-05 12:50:00,76.34,76.34,76.26,76.28,41597.0,70.9755,70.9755,70.9011,70.9197,41597.0
2022-12-05 12:55:00,76.27,76.31,76.24,76.25,33078.0,70.9104,70.9476,70.8826,70.8919,33078.0
2022-12-05 13:00:00,76.24,76.28,76.22,76.25,44200.0,70.8826,70.9197,70.864,70.8919,44200.0
2022-12-05 13:05:00,76.25,76.31,76.24,76.28,41107.0,70.8919,70.9476,70.8826,70.9197,41107.0
2022-12-05 13:10:00,76.28,76.34,76.27,76.33,29656.0,70.9197,70.9755,70.9104,70.9662,29656.0
2022-12-05 13:15:00,76.33,76.36,76.3,76.34,45860.0,70.9662,70.9941,70.9383,70.9755,45860.0
2022-12-05 13:20:00,76.33,76.34,76.25,76.27,32687.0,70.9662,70.9755,70.8919,70.9104,32687.0
2022-12-05 13:25:00,76.26,76.29,76.23,76.28,37484.0,70.9011,70.929,70.8733,70.9197,37484.0
2022-12-05 13:30:00,76.29,76.32,76.28,76.29,26401.0,70.929,70.9569,70.9197,70.929,26401.0
2022-12-05 13:35:00,76.28,76.33,76.27,76.31,33096.0,70.9197,70.9662,70.9104,70.9476,33096.0
2022-12-05 13:40:00,76.32,76.34,76.24,76.27,32557.0,70.9569,70.9755,70.8826,70.9104,32557.0
2022-12-05 13:45:00,76.28,76.28,76.24,76.28,21054.0,70.9197,70.9197,70.8826,70.9197,21054.0
2022-12-05 13:50:00,76.28,76.28,76.21,76.28,50013.0,70.9197,70.9197,70.8547,70.9197,50013.0
2022-12-05 13:55:00,76.28,76.28,76.18,76.19,70003.0,70.9197,70.9197,70.8268,70.8361,70003.0
2022-12-05 14:00:00,76.18,76.21,76.14,76.17,49598.0,70.8268,70.8547,70.7896,70.8175,49598.0
2022-12-05 14:05:00,76.17,76.2,76.16,76.2,77267.0,70.8175,70.8454,70.8082,70.8454,77267.0
2022-12-05 14:10:00,76.2,76.25,76.19,76.24,40273.0,70.8454,70.8919,70.8361,70.8826,40273.0
2022-12-05 14:15:00,76.25,76.25,76.16,76.17,49359.0,70.8919,70.8919,70.8082,70.8175,49359.0
2022-12-05 14:20:00,76.16,76.18,76.08,76.09,37302.0,70.8082,70.8268,70.7338,70.7431,37302.0
2022-12-05 14:25:00,76.09,76.14,76.07,76.12,35025.0,70.7431,70.7896,70.7245,70.771,35025.0
2022-12-05 14:30:00,76.12,76.14,76.09,76.12,31018.0,70.771,70.7896,70.7431,70.771,31018.0
2022-12-05 14:35:00,76.12,76.17,76.1,76.13,109887.0,70.771,70.8175,70.7524,70.7803,109887.0
2022-12-05 14:40:00,76.13,76.13,76.06,76.08,66154.0,70.7803,70.7803,70.7152,70.7338,66154.0
2022-12-05 14:45:00,76.08,76.13,76.05,76.13,58007.0,70.7338,70.7803,70.7059,70.7803,58007.0
2022-12-05 14:50:00,76.13,76.16,76.11,76.14,78197.0,70.7803,70.8082,70.7617,70.7896,78197.0
2022-12-05 14:55:00,76.14,76.16,76.1,76.11,77921.0,70.7896,70.8082,70.7524,70.7617,77921.0
2022-12-05 15:00:00,76.1,76.14,76.08,76.13,71252.0,70.7524,70.7896,70.7338,70.7803,71252.0
2022-12-05 15:05:00,76.13,76.16,76.08,76.14,136613.0,70.7803,70.8082,70.7338,70.7896,136613.0
2022-12-05 15:10:00,76.14,76.18,76.1,76.17,157035.0,70.7896,70.8268,70.7524,70.8175,157035.0
2022-12-05 15:15:00,76.17,76.18,76.11,76.14,147325.0,70.8175,70.8268,70.7617,70.7896,147325.0
2022-12-05 15:20:00,76.14,76.16,76.1,76.15,134604.0,70.7896,70.8082,70.7524,70.7989,134604.0
2022-12-05 15:25:00,76.15,76.17,76.06,76.08,90845.0,70.7989,70.8175,70.7152,70.7338,90845.0
2022-12-05 15:30:00,76.08,76.17,76.07,76.16,97915.0,70.7338,70.8175,70.7245,70.8082,97915.0
2022-12-05 15:35:00,76.16,76.23,76.14,76.15,102878.0,70.8082,70.8733,70.7896,70.7989,102878.0
2022-12-05 15:40:00,76.14,76.18,76.1,76.16,159615.0,70.7896,70.8268,70.7524,70.8082,159615.0
2022-12-05 15:45:00,76.17,76.19,76.11,76.15,158494.0,70.8175,70.8361,70.7617,70.7989,158494.0
2022-12-05 15:50:00,76.15,76.22,76.1,76.21,233868.0,70.7989,70.864,70.7524,70.8547,233868.0
2022-12-05 15:55:00,76.22,76.28,76.21,76.22,727120.0,70.864,70.9197,70.8547,70.864,727120.0
2022-12-06 09:30:00,76.32,76.59,76.3,76.36,169588.0,70.9569,71.208,70.9383,70.9941,169588.0
2022-12-06 09:35:00,76.37,76.46,76.31,76.42,361267.0,71.0034,71.0871,70.9476,71.0499,361267.0
2022-12-06 09:40:00,76.41,76.54,76.38,76.4,109210.0,71.0406,71.1615,71.0127,71.0313,109210.0
2022-12-06 09:45:00,76.4,76.43,76.31,76.42,257505.0,71.0313,71.0592,70.9476,71.0499,257505.0
2022-12-06 09:50:00,76.42,76.42,76.25,76.27,62862.0,71.0499,71.0499,70.8919,70.9104,62862.0
2022-12-06 09:55:00,76.28,76.28,76.14,76.26,68488.0,70.9197,70.9197,70.7896,70.9011,68488.0
2022-12-06 10:00:00,76.26,76.29,76.19,76.23,124884.0,70.9011,70.929,70.8361,70.8733,124884.0
2022-12-06 10:05:00,76.23,76.27,76.13,76.18,119171.0,70.8733,70.9104,70.7803,70.8268,119171.0
2022-12-06 10:10:00,76.18,76.21,76.08,76.13,103276.0,70.8268,70.8547,70.7338,70.7803,103276.0
2022-12-06 10:15:00,76.12,76.2,76.07,76.19,62187.0,70.771,70.8454,70.7245,70.8361,62187.0
2022-12-06 10:20:00,76.18,76.21,76.13,76.19,43566.0,70.8268,70.8547,70.7803,70.8361,43566.0
2022-12-06 10:25:00,76.19,76.21,76.02,76.05,71143.0,70.8361,70.8547,70.678,70.7059,71143.0
2022-12-06 10:30:00,76.04,76.11,76.03,76.11,62954.0,70.6966,70.7617,70.6873,70.7617,62954.0
2022-12-06 10:35:00,76.11,76.16,76.07,76.1,133261.0,70.7617,70.8082,70.7245,70.7524,133261.0
2022-12-06 10:40:00,76.09,76.11,76.05,76.11,117735.0,70.7431,70.7617,70.7059,70.7617,117735.0
2022-12-06 10:45:00,76.11,76.14,76.05,76.09,78275.0,70.7617,70.7896,70.7059,70.7431,78275.0
2022-12-06 10:50:00,76.09,76.09,76.0,76.02,71163.0,70.7431,70.7431,70.6594,70.678,71163.0
2022-12-06 10:55:00,76.03,76.03,75.96,75.98,114405.0,70.6873,70.6873,70.6222,70.6408,114405.0
2022-12-06 11:00:00,75.98,76.02,75.95,75.98,35682.0,70.6408,70.678,70.6129,70.6408,35682.0
2022-12-06 11:05:00,75.98,76.0,75.91,75.92,58437.0,70.6408,70.6594,70.5757,70.585,58437.0
2022-12-06 11:10:00,75.93,75.99,75.93,75.93,45360.0,70.5943,70.6501,70.5943,70.5943,45360.0
2022-12-06 11:15:00,75.92,75.93,75.84,75.9,63351.0,70.585,70.5943,70.5107,70.5664,63351.0
2022-12-06 11:20:00,75.91,75.96,75.89,75.91,47165.0,70.5757,70.6222,70.5571,70.5757,47165.0
2022-12-06 11:25:00,75.91,75.94,75.87,75.94,66120.0,70.5757,70.6036,70.5386,70.6036,66120.0
2022-12-06 11:30:00,75.92,75.99,75.88,75.92,33869.0,70.585,70.6501,70.5479,70.585,33869.0
2022-12-06 11:35:00,75.92,75.99,75.88,75.91,88647.0,70.585,70.6501,70.5479,70.5757,88647.0
2022-12-06 11:40:00,75.89,75.9,75.85,75.89,30905.0,70.5571,70.5664,70.52,70.5571,30905.0
2022-12-06 11:45:00,75.9,75.94,75.88,75.92,24522.0,70.5664,70.6036,70.5479,70.585,24522.0
2022-12-06 11:50:00,75.93,75.94,75.83,75.85,49295.0,70.5943,70.6036,70.5014,70.52,49295.0
2022-12-06 11:55:00,75.84,75.93,75.82,75.89,44995.0,70.5107,70.5943,70.4921,70.5571,44995.0
2022-12-06 12:00:00,75.89,75.96,75.88,75.95,43887.0,70.5571,70.6222,70.5479,70.6129,43887.0
2022-12-06 12:05:00,75.95,75.99,75.91,75.92,57768.0,70.6129,70.6501,70.5757,70.585,57768.0
2022-12-06 12:10:00,75.92,75.93,75.84,75.87,29242.0,70.585,70.5943,70.5107,70.5386,29242.0
2022-12-06 12:15:00,75.87,75.87,75.74,75.76,80495.0,70.5386,70.5386,70.4177,70.4363,80495.0
2022-12-06 12:20:00,75.76,75.82,75.76,75.79,57593.0,70.4363,70.4921,70.4363,70.4642,57593.0
2022-12-06 12:25:00,75.79,75.86,75.78,75.85,75412.0,70.4642,70.5293,70.4549,70.52,75412.0
2022-12-06 12:30:00,75.85,75.89,75.83,75.87,99791.0,70.52,70.5571,70.5014,70.5386,99791.0
2022-12-06 12:35:00,75.88,75.88,75.82,75.84,26927.0,70.5479,70.5479,70.4921,70.5107,26927.0
2022-12-06 12:40:00,75.84,75.85,75.79,75.83,38484.0,70.5107,70.52,70.4642,70.5014,38484.0
2022-12-06 12:45:00,75.83,75.86,75.81,75.86,55775.0,70.5014,70.5293,70.4828,70.5293,55775.0
2022-12-06 12:50:00,75.85,75.86,75.8,75.83,29125.0,70.52,70.5293,70.4735,70.5014,29125.0
2022-12-06 12:55:00,75.82,75.83,75.76,75.8,33598.0,70.4921,70.5014,70.4363,70.4735,33598.0
2022-12-06 13:00:00,75.8,75.8,75.71,75.72,57560.0,70.4735,70.4735,70.3898,70.3991,57560.0
2022-12-06 13:05:00,75.72,75.73,75.64,75.65,32462.0,70.3991,70.4084,70.3247,70.334,32462.0
2022-12-06 13:10:00,75.64,75.68,75.59,75.68,44396.0,70.3247,70.3619,70.2782,70.3619,44396.0
2022-12-06 13:15:00,75.67,75.71,75.62,75.63,41259.0,70.3526,70.3898,70.3061,70.3154,41259.0
2022-12-06 13:20:00,75.63,75.66,75.57,75.58,40217.0,70.3154,70.3433,70.2596,70.2689,40217.0
2022-12-06 13:25:00,75.58,75.59,75.52,75.54,52596.0,70.2689,70.2782,70.2131,70.2317,52596.0
2022-12-06 13:30:00,75.53,75.58,75.51,75.54,24266.0,70.2224,70.2689,70.2039,70.2317,24266.0
2022-12-06 13:35:00,75.53,75.59,75.53,75.56,44546.0,70.2224,70.2782,70.2224,70.2503,44546.0
2022-12-06 13:40:00,75.56,75.61,75.56,75.59,81215.0,70.2503,70.2968,70.2503,70.2782,81215.0
2022-12-06 13:45:00,75.59,75.6,75.57,75.59,18702.0,70.2782,70.2875,70.2596,70.2782,18702.0
2022-12-06 13:50:00,75.58,75.6,75.5,75.5,39515.0,70.2689,70.2875,70.1946,70.1946,39515.0
2022-12-06 13:55:00,75.5,75.53,75.46,75.52,28457.0,70.1946,70.2224,70.1574,70.2131,28457.0
2022-12-06 14:00:00,75.52,75.55,75.47,75.48,42856.0,70.2131,70.241,70.1667,70.176,42856.0
2022-12-06 14:05:00,75.47,75.52,75.46,75.5,35678.0,70.1667,70.2131,70.1574,70.1946,35678.0
2022-12-06 14:10:00,75.5,75.5,75.41,75.44,31127.0,70.1946,70.1946,70.1109,70.1388,31127.0
2022-12-06 14:15:00,75.44,75.51,75.42,75.47,27654.0,70.1388,70.2039,70.1202,70.1667,27654.0
2022-12-06 14:20:00,75.48,75.51,75.44,75.51,34844.0,70.176,70.2039,70.1388,70.2039,34844.0
2022-12-06 14:25:00,75.5,75.5,75.42,75.42,66441.0,70.1946,70.1946,70.1202,70.1202,66441.0
2022-12-06 14:30:00,75.43,75.46,75.38,75.41,43529.0,70.1295,70.1574,70.083,70.1109,43529.0
2022-12-06 14:35:00,75.41,75.44,75.38,75.44,71492.0,70.1109,70.1388,70.083,70.1388,71492.0
2022-12-06 14:40:00,75.44,75.54,75.44,75.53,75195.0,70.1388,70.2317,70.1388,70.2224,75195.0
2022-12-06 14:45:00,75.53,75.53,75.47,75.5,38416.0,70.2224,70.2224,70.1667,70.1946,38416.0
2022-12-06 14:50:00,75.49,75.56,75.48,75.56,44955.0,70.1853,70.2503,70.176,70.2503,44955.0
2022-12-06 14:55:00,75.55,75.56,75.52,75.53,40085.0,70.241,70.2503,70.2131,70.2224,40085.0
2022-12-06 15:00:00,75.54,75.63,75.54,75.58,135044.0,70.2317,70.3154,70.2317,70.2689,135044.0
2022-12-06 15:05:00,75.59,75.63,75.59,75.61,75150.0,70.2782,70.3154,70.2782,70.2968,75150.0
2022-12-06 15:10:00,75.6,75.61,75.54,75.56,174238.0,70.2875,70.2968,70.2317,70.2503,174238.0
2022-12-06 15:15:00,75.56,75.6,75.5,75.52,112127.0,70.2503,70.2875,70.1946,70.2131,112127.0
2022-12-06 15:20:00,75.53,75.6,75.51,75.59,51782.0,70.2224,70.2875,70.2039,70.2782,51782.0
2022-12-06 15:25:00,75.59,75.6,75.48,75.51,87787.0,70.2782,70.2875,70.176,70.2039,87787.0
2022-12-06 15:30:00,75.51,75.65,75.51,75.6,108894.0,70.2039,70.334,70.2039,70.2875,108894.0
2022-12-06 15:35:00,75.61,75.7,75.61,75.7,134425.0,70.2968,70.3805,70.2968,70.3805,134425.0
2022-12-06 15:40:00,75.7,75.75,75.64,75.72,167329.0,70.3805,70.427,70.3247,70.3991,167329.0
2022-12-06 15:45:00,75.72,75.83,75.71,75.83,256606.0,70.3991,70.5014,70.3898,70.5014,256606.0
2022-12-06 15:50:00,75.83,75.84,75.75,75.77,303715.0,70.5014,70.5107,70.427,70.4456,303715.0
2022-12-06 15:55:00,75.77,75.79,75.71,75.75,505298.0,70.4456,70.4642,70.3898,70.427,505298.0
2022-12-07 09:30:00,75.89,76.01,75.82,75.86,283342.0,70.5571,70.6687,70.4921,70.5293,283342.0
2022-12-07 09:35:00,75.86,76.02,75.84,75.88,112139.0,70.5293,70.678,70.5107,70.5479,112139.0
2022-12-07 09:40:00,75.88,75.97,75.87,75.93,134738.0,70.5479,70.6315,70.5386,70.5943,134738.0
2022-12-07 09:45:00,75.94,75.99,75.84,75.84,125201.0,70.6036,70.6501,70.5107,70.5107,125201.0
2022-12-07 09:50:00,75.86,75.86,75.75,75.8,88164.0,70.5293,70.5293,70.427,70.4735,88164.0
2022-12-07 09:55:00,75.8,75.92,75.76,75.91,138373.0,70.4735,70.585,70.4363,70.5757,138373.0
2022-12-07 10:00:00,75.91,76.01,75.81,76.0,175820.0,70.5757,70.6687,70.4828,70.6594,175820.0
2022-12-07 10:05:00,75.99,76.09,75.98,76.02,123306.0,70.6501,70.7431,70.6408,70.678,123306.0
2022-12-07 10:10:00,76.03,76.1,75.92,76.07,261517.0,70.6873,70.7524,70.585,70.7245,261517.0
2022-12-07 10:15:00,76.08,76.13,76.05,76.07,87262.0,70.7338,70.7803,70.7059,70.7245,87262.0
2022-12-07 10:20:00,76.07,76.19,76.06,76.19,69074.0,70.7245,70.8361,70.7152,70.8361,69074.0
2022-12-07 10:25:00,76.18,76.22,76.09,76.21,56933.0,70.8268,70.864,70.7431,70.8547,56933.0
2022-12-07 10:30:00,76.22,76.23,76.09,76.11,69219.0,70.864,70.8733,70.7431,70.7617,69219.0
2022-12-07 10:35:00,76.11,76.12,75.99,76.0,48017.0,70.7617,70.771,70.6501,70.6594,48017.0
2022-12-07 10:40:00,75.99,76.05,75.98,76.04,28922.0,70.6501,70.7059,70.6408,70.6966,28922.0
2022-12-07 10:45:00,76.05,76.13,76.05,76.08,34108.0,70.7059,70.7803,70.7059,70.7338,34108.0
2022-12-07 10:50:00,76.08,76.13,76.06,76.09,60989.0,70.7338,70.7803,70.7152,70.7431,60989.0
2022-12-07 10:55:00,76.09,76.17,76.09,76.14,64651.0,70.7431,70.8175,70.7431,70.7896,64651.0
2022-12-07 11:00:00,76.15,76.19,76.13,76.17,28848.0,70.7989,70.8361,70.7803,70.8175,28848.0
2022-12-07 11:05:00,76.16,76.18,76.06,76.07,50188.0,70.8082,70.8268,70.7152,70.7245,50188.0
2022-12-07 11:10:00,76.08,76.09,76.01,76.04,49715.0,70.7338,70.7431,70.6687,70.6966,49715.0
2022-12-07 11:15:00,76.04,76.09,76.01,76.03,32514.0,70.6966,70.7431,70.6687,70.6873,32514.0
2022-12-07 11:20:00,76.03,76.04,75.88,75.89,73553.0,70.6873,70.6966,70.5479,70.5571,73553.0
2022-12-07 11:25:00,75.89,75.92,75.81,75.84,36651.0,70.5571,70.585,70.4828,70.5107,36651.0
2022-12-07 11:30:00,75.84,75.86,75.77,75.79,48117.0,70.5107,70.5293,70.4456,70.4642,48117.0
2022-12-07 11:35:00,75.79,75.89,75.79,75.86,41623.0,70.4642,70.5571,70.4642,70.5293,41623.0
2022-12-07 11:40:00,75.86,75.91,75.86,75.9,26921.0,70.5293,70.5757,70.5293,70.5664,26921.0
2022-12-07 11:45:00,75.9,75.91,75.88,75.89,18713.0,70.5664,70.5757,70.5479,70.5571,18713.0
2022-12-07 11:50:00,75.9,75.9,75.8,75.82,44815.0,70.5664,70.5664,70.4735,70.4921,44815.0
2022-12-07 11:55:00,75.82,75.94,75.81,75.93,20204.0,70.4921,70.6036,70.4828,70.5943,20204.0
2022-12-07 12:00:00,75.94,75.95,75.89,75.91,23072.0,70.6036,70.6129,70.5571,70.5757,23072.0
2022-12-07 12:05:00,75.9,75.94,75.87,75.94,49869.0,70.5664,70.6036,70.5386,70.6036,49869.0
2022-12-07 12:10:00,75.94,75.95,75.85,75.9,49867.0,70.6036,70.6129,70.52,70.5664,49867.0
2022-12-07 12:15:00,75.91,75.97,75.9,75.94,89544.0,70.5757,70.6315,70.5664,70.6036,89544.0
2022-12-07 12:20:00,75.94,75.98,75.89,75.89,18615.0,70.6036,70.6408,70.5571,70.5571,18615.0
2022-12-07 12:25:00,75.9,75.92,75.87,75.88,32825.0,70.5664,70.585,70.5386,70.5479,32825.0
2022-12-07 12:30:00,75.89,75.9,75.83,75.84,34586.0,70.5571,70.5664,70.5014,70.5107,34586.0
2022-12-07 12:35:00,75.83,75.9,75.82,75.89,23625.0,70.5014,70.5664,70.4921,70.5571,23625.0
2022-12-07 12:40:00,75.89,76.02,75.89,76.01,20266.0,70.5571,70.678,70.5571,70.6687,20266.0
2022-12-07 12:45:00,76.01,76.06,75.99,76.04,14860.0,70.6687,70.7152,70.6501,70.6966,14860.0
2022-12-07 12:50:00,76.05,76.08,76.04,76.06,31604.0,70.7059,70.7338,70.6966,70.7152,31604.0
2022-12-07 12:55:00,76.06,76.08,76.03,76.06,37778.0,70.7152,70.7338,70.6873,70.7152,37778.0
2022-12-07 13:00:00,76.06,76.09,76.03,76.04,64842.0,70.7152,70.7431,70.6873,70.6966,64842.0
2022-12-07 13:05:00,76.03,76.08,76.02,76.06,23683.0,70.6873,70.7338,70.678,70.7152,23683.0
2022-12-07 13:10:00,76.06,76.12,76.02,76.11,36909.0,70.7152,70.771,70.678,70.7617,36909.0
2022-12-07 13:15:00,76.11,76.18,76.09,76.16,33011.0,70.7617,70.8268,70.7431,70.8082,33011.0
2022-12-07 13:20:00,76.15,76.18,76.1,76.13,63626.0,70.7989,70.8268,70.7524,70.7803,63626.0
2022-12-07 13:25:00,76.14,76.14,76.08,76.13,29678.0,70.7896,70.7896,70.7338,70.7803,29678.0
2022-12-07 13:30:00,76.13,76.14,76.07,76.08,54471.0,70.7803,70.7896,70.7245,70.7338,54471.0
2022-12-07 13:35:00,76.08,76.11,76.0,76.03,29060.0,70.7338,70.7617,70.6594,70.6873,29060.0
2022-12-07 13:40:00,76.03,76.08,76.02,76.06,48680.0,70.6873,70.7338,70.678,70.7152,48680.0
2022-12-07 13:45:00,76.06,76.1,76.04,76.09,50432.0,70.7152,70.7524,70.6966,70.7431,50432.0
2022-12-07 13:50:00,76.08,76.08,76.01,76.04,33729.0,70.7338,70.7338,70.6687,70.6966,33729.0
2022-12-07 13:55:00,76.04,76.05,76.0,76.03,53203.0,70.6966,70.7059,70.6594,70.6873,53203.0
2022-12-07 14:00:00,76.02,76.05,75.97,76.01,66040.0,70.678,70.7059,70.6315,70.6687,66040.0
2022-12-07 14:05:00,76.0,76.02,75.99,76.0,43356.0,70.6594,70.678,70.6501,70.6594,43356.0
2022-12-07 14:10:00,75.99,76.09,75.98,76.08,51161.0,70.6501,70.7431,70.6408,70.7338,51161.0
2022-12-07 14:15:00,76.08,76.08,76.03,76.04,45470.0,70.7338,70.7338,70.6873,70.6966,45470.0
2022-12-07 14:20:00,76.03,76.05,75.98,76.01,37017.0,70.6873,70.7059,70.6408,70.6687,37017.0
2022-12-07 14:25:00,76.02,76.07,76.02,76.05,55346.0,70.678,70.7245,70.678,70.7059,55346.0
2022-12-07 14:30:00,76.05,76.15,76.03,76.13,97121.0,70.7059,70.7989,70.6873,70.7803,97121.0
2022-12-07 14:35:00,76.13,76.15,76.1,76.11,41473.0,70.7803,70.7989,70.7524,70.7617,41473.0
2022-12-07 14:40:00,76.11,76.13,76.05,76.11,55199.0,70.7617,70.7803,70.7059,70.7617,55199.0
2022-12-07 14:45:00,76.11,76.13,76.08,76.12,31945.0,70.7617,70.7803,70.7338,70.771,31945.0
2022-12-07 14:50:00,76.12,76.14,76.08,76.08,30151.0,70.771,70.7896,70.7338,70.7338,30151.0
2022-12-07 14:55:00,76.09,76.1,76.03,76.05,52277.0,70.7431,70.7524,70.6873,70.7059,52277.0
2022-12-07 15:00:00,76.05,76.12,76.04,76.12,66155.0,70.7059,70.771,70.6966,70.771,66155.0
2022-12-07 15:05:00,76.11,76.12,75.92,75.94,155111.0,70.7617,70.771,70.585,70.6036,155111.0
2022-12-07 15:10:00,75.94,75.96,75.91,75.92,109267.0,70.6036,70.6222,70.5757,70.585,109267.0
2022-12-07 15:15:00,75.91,75.94,75.88,75.93,145408.0,70.5757,70.6036,70.5479,70.5943,145408.0
2022-12-07 15:20:00,75.93,75.93,75.88,75.92,110216.0,70.5943,70.5943,70.5479,70.585,110216.0
2022-12-07 15:25:00,75.91,75.96,75.89,75.95,111390.0,70.5757,70.6222,70.5571,70.6129,111390.0
2022-12-07 15:30:00,75.95,76.0,75.94,75.95,198322.0,70.6129,70.6594,70.6036,70.6129,198322.0
2022-12-07 15:35:00,75.96,75.98,75.91,75.97,184237.0,70.6222,70.6408,70.5757,70.6315,184237.0
2022-12-07 15:40:00,75.97,75.99,75.93,75.96,183527.0,70.6315,70.6501,70.5943,70.6222,183527.0
2022-12-07 15:45:00,75.96,76.0,75.94,75.97,186566.0,70.6222,70.6594,70.6036,70.6315,186566.0
2022-12-07 15:50:00,75.96,76.08,75.95,76.08,257098.0,70.6222,70.7338,70.6129,70.7338,257098.0
2022-12-07 15:55:00,76.07,76.13,76.05,76.06,587996.0,70.7245,70.7803,70.7059,70.7152,587996.0
2022-12-08 09:30:00,75.95,76.05,75.85,76.0,216022.0,70.6129,70.7059,70.52,70.6594,216022.0
2022-12-08 09:35:00,76.0,76.1,75.95,76.08,94391.0,70.6594,70.7524,70.6129,70.7338,94391.0
2022-12-08 09:40:00,76.08,76.16,76.01,76.03,207772.0,70.7338,70.8082,70.6687,70.6873,207772.0
2022-12-08 09:45:00,76.03,76.07,76.0,76.04,61628.0,70.6873,70.7245,70.6594,70.6966,61628.0
2022-12-08 09:50:00,76.02,76.1,76.01,76.07,47428.0,70.678,70.7524,70.6687,70.7245,47428.0
2022-12-08 09:55:00,76.06,76.13,76.0,76.12,137690.0,70.7152,70.7803,70.6594,70.771,137690.0
2022-12-08 10:00:00,76.13,76.16,76.1,76.11,48398.0,70.7803,70.8082,70.7524,70.7617,48398.0
2022-12-08 10:05:00,76.11,76.15,76.06,76.1,60177.0,70.7617,70.7989,70.7152,70.7524,60177.0
2022-12-08 10:10:00,76.09,76.1,76.05,76.08,101757.0,70.7431,70.7524,70.7059,70.7338,101757.0
2022-12-08 10:15:00,76.08,76.12,76.05,76.08,150737.0,70.7338,70.771,70.7059,70.7338,150737.0
2022-12-08 10:20:00,76.09,76.14,76.08,76.12,80278.0,70.7431,70.7896,70.7338,70.771,80278.0
2022-12-08 10:25:00,76.12,76.22,76.12,76.21,66691.0,70.771,70.864,70.771,70.8547,66691.0
2022-12-08 10:30:00,76.21,76.22,76.17,76.2,54292.0,70.8547,70.864,70.8175,70.8454,54292.0
2022-12-08 10:35:00,76.2,76.27,76.19,76.26,47456.0,70.8454,70.9104,70.8361,70.9011,47456.0
2022-12-08 10:40:00,76.26,76.26,76.16,76.21,27109.0,70.9011,70.9011,70.8082,70.8547,27109.0
2022-12-08 10:45:00,76.21,76.26,76.19,76.25,39394.0,70.8547,70.9011,70.8361,70.8919,39394.0
2022-12-08 10:50:00,76.26,76.29,76.21,76.29,32776.0,70.9011,70.929,70.8547,70.929,32776.0
2022-12-08 10:55:00,76.29,76.33,76.28,76.31,39289.0,70.929,70.9662,70.9197,70.9476,39289.0
2022-12-08 11:00:00,76.31,76.35,76.28,76.35,33118.0,70.9476,70.9848,70.9197,70.9848,33118.0
2022-12-08 11:05:00,76.34,76.36,76.27,76.28,54719.0,70.9755,70.9941,70.9104,70.9197,54719.0
2022-12-08 11:10:00,76.28,76.28,76.22,76.26,42349.0,70.9197,70.9197,70.864,70.9011,42349.0
2022-12-08 11:15:00,76.25,76.26,76.15,76.18,72003.0,70.8919,70.9011,70.7989,70.8268,72003.0
2022-12-08 11:20:00,76.18,76.23,76.15,76.22,31894.0,70.8268,70.8733,70.7989,70.864,31894.0
2022-12-08 11:25:00,76.22,76.28,76.21,76.27,63033.0,70.864,70.9197,70.8547,70.9104,63033.0
2022-12-08 11:30:00,76.28,76.32,76.27,76.3,40373.0,70.9197,70.9569,70.9104,70.9383,40373.0
2022-12-08 11:35:00,76.3,76.33,76.28,76.3,96416.0,70.9383,70.9662,70.9197,70.9383,96416.0
2022-12-08 11:40:00,76.31,76.32,76.26,76.26,42240.0,70.9476,70.9569,70.9011,70.9011,42240.0
2022-12-08 11:45:00,76.26,76.29,76.23,76.28,45305.0,70.9011,70.929,70.8733,70.9197,45305.0
2022-12-08 11:50:00,76.27,76.3,76.26,76.29,28236.0,70.9104,70.9383,70.9011,70.929,28236.0
2022-12-08 11:55:00,76.29,76.32,76.27,76.29,25365.0,70.929,70.9569,70.9104,70.929,25365.0
2022-12-08 12:00:00,76.29,76.34,76.27,76.28,88335.0,70.929,70.9755,70.9104,70.9197,88335.0
2022-12-08 12:05:00,76.29,76.34,76.29,76.31,84754.0,70.929,70.9755,70.929,70.9476,84754.0
2022-12-08 12:10:00,76.32,76.34,76.28,76.3,18654.0,70.9569,70.9755,70.9197,70.9383,18654.0
2022-12-08 12:15:00,76.31,76.31,76.24,76.28,41945.0,70.9476,70.9476,70.8826,70.9197,41945.0
2022-12-08 12:20:00,76.27,76.33,76.22,76.32,35603.0,70.9104,70.9662,70.864,70.9569,35603.0
2022-12-08 12:25:00,76.32,76.32,76.26,76.29,14481.0,70.9569,70.9569,70.9011,70.929,14481.0
2022-12-08 12:30:00,76.28,76.32,76.27,76.31,26776.0,70.9197,70.9569,70.9104,70.9476,26776.0
2022-12-08 12:35:00,76.3,76.33,76.24,76.25,20356.0,70.9383,70.9662,70.8826,70.8919,20356.0
2022-12-08 12:40:00,76.25,76.25,76.19,76.2,69113.0,70.8919,70.8919,70.8361,70.8454,69113.0
2022-12-08 12:45:00,76.19,76.2,76.14,76.18,33963.0,70.8361,70.8454,70.7896,70.8268,33963.0
2022-12-08 12:50:00,76.18,76.24,76.18,76.24,11645.0,70.8268,70.8826,70.8268,70.8826,11645.0
2022-12-08 12:55:00,76.24,76.25,76.21,76.23,9303.0,70.8826,70.8919,70.8547,70.8733,9303.0
2022-12-08 13:00:00,76.22,76.25,76.21,76.24,17035.0,70.864,70.8919,70.8547,70.8826,17035.0
2022-12-08 13:05:00,76.24,76.27,76.23,76.27,17383.0,70.8826,70.9104,70.8733,70.9104,17383.0
2022-12-08 13:10:00,76.27,76.27,76.23,76.24,16527.0,70.9104,70.9104,70.8733,70.8826,16527.0
2022-12-08 13:15:00,76.25,76.29,76.23,76.28,30061.0,70.8919,70.929,70.8733,70.9197,30061.0
2022-12-08 13:20:00,76.28,76.28,76.24,76.27,13274.0,70.9197,70.9197,70.8826,70.9104,13274.0
2022-12-08 13:25:00,76.27,76.31,76.24,76.31,18099.0,70.9104,70.9476,70.8826,70.9476,18099.0
2022-12-08 13:30:00,76.32,76.38,76.32,76.35,25119.0,70.9569,71.0127,70.9569,70.9848,25119.0
2022-12-08 13:35:00,76.35,76.38,76.35,76.38,15521.0,70.9848,71.0127,70.9848,71.0127,15521.0
2022-12-08 13:40:00,76.39,76.43,76.37,76.4,35626.0,71.022,71.0592,71.0034,71.0313,35626.0
2022-12-08 13:45:00,76.4,76.4,76.36,76.39,16070.0,71.0313,71.0313,70.9941,71.022,16070.0
2022-12-08 13:50:00,76.39,76.4,76.33,76.33,39421.0,71.022,71.0313,70.9662,70.9662,39421.0
2022-12-08 13:55:00,76.34,76.36,76.31,76.35,11963.0,70.9755,70.9941,70.9476,70.9848,11963.0
2022-12-08 14:00:00,76.34,76.34,76.17,76.19,48085.0,70.9755,70.9755,70.8175,70.8361,48085.0
2022-12-08 14:05:00,76.17,76.19,76.08,76.16,64942.0,70.8175,70.8361,70.7338,70.8082,64942.0
2022-12-08 14:10:00,76.16,76.16,76.04,76.09,29236.0,70.8082,70.8082,70.6966,70.7431,29236.0
2022-12-08 14:15:00,76.09,76.14,76.06,76.1,21977.0,70.7431,70.7896,70.7152,70.7524,21977.0
2022-12-08 14:20:00,76.1,76.15,76.08,76.13,16380.0,70.7524,70.7989,70.7338,70.7803,16380.0
2022-12-08 14:25:00,76.12,76.15,76.09,76.11,40970.0,70.771,70.7989,70.7431,70.7617,40970.0
2022-12-08 14:30:00,76.1,76.14,76.06,76.11,49947.0,70.7524,70.7896,70.7152,70.7617,49947.0
2022-12-08 14:35:00,76.1,76.18,76.09,76.16,40595.0,70.7524,70.8268,70.7431,70.8082,40595.0
2022-12-08 14:40:00,76.15,76.19,76.14,76.16,42029.0,70.7989,70.8361,70.7896,70.8082,42029.0
2022-12-08 14:45:00,76.15,76.19,76.13,76.14,29208.0,70.7989,70.8361,70.7803,70.7896,29208.0
2022-12-08 14:50:00,76.14,76.2,76.09,76.2,75526.0,70.7896,70.8454,70.7431,70.8454,75526.0
2022-12-08 14:55:00,76.2,76.23,76.16,76.17,25953.0,70.8454,70.8733,70.8082,70.8175,25953.0
2022-12-08 15:00:00,76.17,76.19,76.13,76.15,81632.0,70.8175,70.8361,70.7803,70.7989,81632.0
2022-12-08 15:05:00,76.15,76.2,76.11,76.19,62766.0,70.7989,70.8454,70.7617,70.8361,62766.0
2022-12-08 15:10:00,76.19,76.26,76.18,76.24,78188.0,70.8361,70.9011,70.8268,70.8826,78188.0
2022-12-08 15:15:00,76.23,76.29,76.23,76.28,75170.0,70.8733,70.929,70.8733,70.9197,75170.0
2022-12-08 15:20:00,76.29,76.36,76.25,76.34,66465.0,70.929,70.9941,70.8919,70.9755,66465.0
2022-12-08 15:25:00,76.35,76.38,76.33,76.35,49495.0,70.9848,71.0127,70.9662,70.9848,49495.0
2022-12-08 15:30:00,76.35,76.42,76.35,76.36,67779.0,70.9848,71.0499,70.9848,70.9941,67779.0
2022-12-08 15:35:00,76.36,76.37,76.32,76.33,257430.0,70.9941,71.0034,70.9569,70.9662,257430.0
2022-12-08 15:40:00,76.33,76.34,76.29,76.34,112553.0,70.9662,70.9755,70.929,70.9755,112553.0
2022-12-08 15:45:00,76.34,76.34,76.25,76.3,157679.0,70.9755,70.9755,70.8919,70.9383,157679.0
2022-12-08 15:50:00,76.3,76.39,76.27,76.38,309248.0,70.9383,71.022,70.9104,71.0127,309248.0
2022-12-08 15:55:00,76.38,76.49,76.37,76.46,481627.0,71.0127,71.115,71.0034,71.0871,481627.0
2022-12-09 09:30:00,76.11,76.24,76.03,76.04,195249.0,70.7617,70.8826,70.6873,70.6966,195249.0
2022-12-09 09:35:00,76.05,76.3,76.03,76.26,126243.0,70.7059,70.9383,70.6873,70.9011,126243.0
2022-12-09 09:40:00,76.26,76.36,76.25,76.31,83588.0,70.9011,70.9941,70.8919,70.9476,83588.0
2022-12-09 09:45:00,76.32,76.38,76.28,76.3,66402.0,70.9569,71.0127,70.9197,70.9383,66402.0
2022-12-09 09:50:00,76.31,76.35,76.21,76.25,120043.0,70.9476,70.9848,70.8547,70.8919,120043.0
2022-12-09 09:55:00,76.25,76.27,76.2,76.23,57346.0,70.8919,70.9104,70.8454,70.8733,57346.0
2022-12-09 10:00:00,76.23,76.32,76.14,76.24,254547.0,70.8733,70.9569,70.7896,70.8826,254547.0
2022-12-09 10:05:00,76.24,76.31,76.22,76.29,57521.0,70.8826,70.9476,70.864,70.929,57521.0
2022-12-09 10:10:00,76.3,76.33,76.2,76.26,63762.0,70.9383,70.9662,70.8454,70.9011,63762.0
2022-12-09 10:15:00,76.27,76.27,76.17,76.19,48316.0,70.9104,70.9104,70.8175,70.8361,48316.0
2022-12-09 10:20:00,76.19,76.23,76.13,76.16,714611.0,70.8361,70.8733,70.7803,70.8082,714611.0
2022-12-09 10:25:00,76.17,76.28,76.17,76.27,135888.0,70.8175,70.9197,70.8175,70.9104,135888.0
2022-12-09 10:30:00,76.28,76.38,76.19,76.21,64305.0,70.9197,71.0127,70.8361,70.8547,64305.0
2022-12-09 10:35:00,76.22,76.33,76.21,76.31,44919.0,70.864,70.9662,70.8547,70.9476,44919.0
2022-12-09 10:40:00,76.31,76.33,76.25,76.27,37881.0,70.9476,70.9662,70.8919,70.9104,37881.0
2022-12-09 10:45:00,76.26,76.3,76.24,76.24,55295.0,70.9011,70.9383,70.8826,70.8826,55295.0
2022-12-09 10:50:00,76.23,76.33,76.23,76.3,35986.0,70.8733,70.9662,70.8733,70.9383,35986.0
2022-12-09 10:55:00,76.3,76.37,76.3,76.36,39913.0,70.9383,71.0034,70.9383,70.9941,39913.0
2022-12-09 11:00:00,76.36,76.41,76.33,76.36,29727.0,70.9941,71.0406,70.9662,70.9941,29727.0
2022-12-09 11:05:00,76.37,76.37,76.29,76.31,47169.0,71.0034,71.0034,70.929,70.9476,47169.0
2022-12-09 11:10:00,76.31,76.32,76.27,76.27,45096.0,70.9476,70.9569,70.9104,70.9104,45096.0
2022-12-09 11:15:00,76.28,76.33,76.27,76.31,39595.0,70.9197,70.9662,70.9104,70.9476,39595.0
2022-12-09 11:20:00,76.31,76.37,76.29,76.37,170777.0,70.9476,71.0034,70.929,71.0034,170777.0
2022-12-09 11:25:00,76.37,76.37,76.31,76.34,62846.0,71.0034,71.0034,70.9476,70.9755,62846.0
2022-12-09 11:30:00,76.33,76.37,76.31,76.35,41654.0,70.9662,71.0034,70.9476,70.9848,41654.0
2022-12-09 11:35:00,76.35,76.37,76.28,76.31,47361.0,70.9848,71.0034,70.9197,70.9476,47361.0
2022-12-09 11:40:00,76.29,76.34,76.27,76.34,48442.0,70.929,70.9755,70.9104,70.9755,48442.0
2022-12-09 11:45:00,76.34,76.4,76.34,76.37,53880.0,70.9755,71.0313,70.9755,71.0034,53880.0
2022-12-09 11:50:00,76.4,76.42,76.35,76.36,31954.0,71.0313,71.0499,70.9848,70.9941,31954.0
2022-12-09 11:55:00,76.37,76.38,76.34,76.35,31940.0,71.0034,71.0127,70.9755,70.9848,31940.0
2022-12-09 12:00:00,76.35,76.37,76.32,76.33,46852.0,70.9848,71.0034,70.9569,70.9662,46852.0
2022-12-09 12:05:00,76.32,76.37,76.32,76.37,24040.0,70.9569,71.0034,70.9569,71.0034,24040.0
2022-12-09 12:10:00,76.37,76.41,76.37,76.39,38341.0,71.0034,71.0406,71.0034,71.022,38341.0
2022-12-09 12:15:00,76.39,76.4,76.33,76.39,42685.0,71.022,71.0313,70.9662,71.022,42685.0
2022-12-09 12:20:00,76.38,76.39,76.36,76.36,52606.0,71.0127,71.022,70.9941,70.9941,52606.0
2022-12-09 12:25:00,76.37,76.41,76.36,76.38,67440.0,71.0034,71.0406,70.9941,71.0127,67440.0
2022-12-09 12:30:00,76.39,76.42,76.38,76.4,54465.0,71.022,71.0499,71.0127,71.0313,54465.0
2022-12-09 12:35:00,76.4,76.44,76.4,76.42,44184.0,71.0313,71.0685,71.0313,71.0499,44184.0
2022-12-09 12:40:00,76.42,76.43,76.36,76.37,60776.0,71.0499,71.0592,70.9941,71.0034,60776.0
2022-12-09 12:45:00,76.38,76.41,76.32,76.34,64988.0,71.0127,71.0406,70.9569,70.9755,64988.0
2022-12-09 12:50:00,76.34,76.35,76.32,76.34,66500.0,70.9755,70.9848,70.9569,70.9755,66500.0
2022-12-09 12:55:00,76.34,76.36,76.32,76.36,55041.0,70.9755,70.9941,70.9569,70.9941,55041.0
2022-12-09 13:00:00,76.35,76.35,76.28,76.31,93662.0,70.9848,70.9848,70.9197,70.9476,93662.0
2022-12-09 13:05:00,76.3,76.3,76.26,76.28,36253.0,70.9383,70.9383,70.9011,70.9197,36253.0
2022-12-09 13:10:00,76.28,76.33,76.26,76.32,60278.0,70.9197,70.9662,70.9011,70.9569,60278.0
2022-12-09 13:15:00,76.31,76.33,76.29,76.31,52698.0,70.9476,70.9662,70.929,70.9476,52698.0
2022-12-09 13:20:00,76.3,76.31,76.26,76.26,44526.0,70.9383,70.9476,70.9011,70.9011,44526.0
2022-12-09 13:25:00,76.25,76.29,76.22,76.27,44947.0,70.8919,70.929,70.864,70.9104,44947.0
2022-12-09 13:30:00,76.27,76.32,76.26,76.27,72292.0,70.9104,70.9569,70.9011,70.9104,72292.0
2022-12-09 13:35:00,76.27,76.32,76.26,76.31,31848.0,70.9104,70.9569,70.9011,70.9476,31848.0
2022-12-09 13:40:00,76.31,76.32,76.28,76.31,95274.0,70.9476,70.9569,70.9197,70.9476,95274.0
2022-12-09 13:45:00,76.31,76.34,76.29,76.32,62004.0,70.9476,70.9755,70.929,70.9569,62004.0
2022-12-09 13:50:00,76.32,76.34,76.27,76.28,56905.0,70.9569,70.9755,70.9104,70.9197,56905.0
2022-12-09 13:55:00,76.28,76.28,76.23,76.28,39592.0,70.9197,70.9197,70.8733,70.9197,39592.0
2022-12-09 14:00:00,76.28,76.29,76.2,76.2,53536.0,70.9197,70.929,70.8454,70.8454,53536.0
2022-12-09 14:05:00,76.2,76.21,76.15,76.17,56288.0,70.8454,70.8547,70.7989,70.8175,56288.0
2022-12-09 14:10:00,76.17,76.22,76.13,76.22,71471.0,70.8175,70.864,70.7803,70.864,71471.0
2022-12-09 14:15:00,76.22,76.26,76.21,76.24,75744.0,70.864,70.9011,70.8547,70.8826,75744.0
2022-12-09 14:20:00,76.25,76.25,76.19,76.22,97196.0,70.8919,70.8919,70.8361,70.864,97196.0
2022-12-09 14:25:00,76.23,76.25,76.22,76.23,80707.0,70.8733,70.8919,70.864,70.8733,80707.0
2022-12-09 14:30:00,76.23,76.25,76.19,76.22,364502.0,70.8733,70.8919,70.8361,70.864,364502.0
2022-12-09 14:35:00,76.22,76.24,76.19,76.21,82743.0,70.864,70.8826,70.8361,70.8547,82743.0
2022-12-09 14:40:00,76.22,76.23,76.19,76.21,77631.0,70.864,70.8733,70.8361,70.8547,77631.0
2022-12-09 14:45:00,76.21,76.26,76.21,76.26,93287.0,70.8547,70.9011,70.8547,70.9011,93287.0
2022-12-09 14:50:00,76.25,76.28,76.22,76.27,67936.0,70.8919,70.9197,70.864,70.9104,67936.0
2022-12-09 14:55:00,76.28,76.3,76.25,76.28,89084.0,70.9197,70.9383,70.8919,70.9197,89084.0
2022-12-09 15:00:00,76.28,76.32,76.26,76.31,77534.0,70.9197,70.9569,70.9011,70.9476,77534.0
2022-12-09 15:05:00,76.32,76.35,76.27,76.3,81352.0,70.9569,70.9848,70.9104,70.9383,81352.0
2022-12-09 15:10:00,76.29,76.33,76.27,76.31,113809.0,70.929,70.9662,70.9104,70.9476,113809.0
2022-12-09 15:15:00,76.31,76.32,76.24,76.25,124993.0,70.9476,70.9569,70.8826,70.8919,124993.0
2022-12-09 15:20:00,76.26,76.28,76.24,76.25,124047.0,70.9011,70.9197,70.8826,70.8919,124047.0
2022-12-09 15:25:00,76.25,76.27,76.22,76.24,99205.0,70.8919,70.9104,70.864,70.8826,99205.0
2022-12-09 15:30:00,76.25,76.26,76.21,76.23,149487.0,70.8919,70.9011,70.8547,70.8733,149487.0
2022-12-09 15:35:00,76.22,76.22,76.08,76.09,105905.0,70.864,70.864,70.7338,70.7431,105905.0
2022-12-09 15:40:00,76.08,76.1,76.02,76.06,149637.0,70.7338,70.7524,70.678,70.7152,149637.0
2022-12-09 15:45:00,76.05,76.11,76.03,76.04,122430.0,70.7059,70.7617,70.6873,70.6966,122430.0
2022-12-09 15:50:00,76.04,76.04,75.93,75.98,326919.0,70.6966,70.6966,70.5943,70.6408,326919.0
2022-12-09 15:55:00,75.98,76.0,75.88,75.9,470185.0,70.6408,70.6594,70.5479,70.5664,470185.0
2022-12-12 09:30:00,76.03,76.15,75.92,75.97,170068.0,70.6873,70.7989,70.585,70.6315,170068.0
2022-12-12 09:35:00,75.98,76.11,75.96,76.08,109070.0,70.6408,70.7617,70.6222,70.7338,109070.0
2022-12-12 09:40:00,76.08,76.11,75.94,75.96,50334.0,70.7338,70.7617,70.6036,70.6222,50334.0
2022-12-12 09:45:00,75.96,75.98,75.89,75.93,70462.0,70.6222,70.6408,70.5571,70.5943,70462.0
2022-12-12 09:50:00,75.93,75.94,75.82,75.87,120857.0,70.5943,70.6036,70.4921,70.5386,120857.0
2022-12-12 09:55:00,75.87,75.93,75.86,75.89,51789.0,70.5386,70.5943,70.5293,70.5571,51789.0
2022-12-12 10:00:00,75.9,75.99,75.9,75.94,84526.0,70.5664,70.6501,70.5664,70.6036,84526.0
2022-12-12 10:05:00,75.94,75.94,75.86,75.88,64178.0,70.6036,70.6036,70.5293,70.5479,64178.0
2022-12-12 10:10:00,75.88,75.89,75.79,75.88,77534.0,70.5479,70.5571,70.4642,70.5479,77534.0
2022-12-12 10:15:00,75.88,75.91,75.84,75.85,50892.0,70.5479,70.5757,70.5107,70.52,50892.0
2022-12-12 10:20:00,75.85,75.93,75.83,75.92,44603.0,70.52,70.5943,70.5014,70.585,44603.0
2022-12-12 10:25:00,75.92,75.95,75.88,75.89,57846.0,70.585,70.6129,70.5479,70.5571,57846.0
2022-12-12 10:30:00,75.89,76.0,75.89,75.99,53410.0,70.5571,70.6594,70.5571,70.6501,53410.0
2022-12-12 10:35:00,75.99,76.01,75.95,75.97,53582.0,70.6501,70.6687,70.6129,70.6315,53582.0
2022-12-12 10:40:00,75.97,76.07,75.97,76.06,42022.0,70.6315,70.7245,70.6315,70.7152,42022.0
2022-12-12 10:45:00,76.07,76.08,76.01,76.03,53485.0,70.7245,70.7338,70.6687,70.6873,53485.0
2022-12-12 10:50:00,76.02,76.03,75.96,76.0,71849.0,70.678,70.6873,70.6222,70.6594,71849.0
2022-12-12 10:55:00,75.99,76.03,75.98,76.0,43947.0,70.6501,70.6873,70.6408,70.6594,43947.0
2022-12-12 11:00:00,76.0,76.0,75.9,75.95,73089.0,70.6594,70.6594,70.5664,70.6129,73089.0
2022-12-12 11:05:00,75.95,76.09,75.94,76.09,77491.0,70.6129,70.7431,70.6036,70.7431,77491.0
2022-12-12 11:10:00,76.08,76.11,76.06,76.1,58589.0,70.7338,70.7617,70.7152,70.7524,58589.0
2022-12-12 11:15:00,76.09,76.13,76.06,76.09,452510.0,70.7431,70.7803,70.7152,70.7431,452510.0
2022-12-12 11:20:00,76.09,76.11,76.07,76.07,28017.0,70.7431,70.7617,70.7245,70.7245,28017.0
2022-12-12 11:25:00,76.07,76.09,76.03,76.04,49705.0,70.7245,70.7431,70.6873,70.6966,49705.0
2022-12-12 11:30:00,76.05,76.06,76.0,76.03,43549.0,70.7059,70.7152,70.6594,70.6873,43549.0
2022-12-12 11:35:00,76.03,76.07,76.01,76.05,47459.0,70.6873,70.7245,70.6687,70.7059,47459.0
2022-12-12 11:40:00,76.05,76.08,76.01,76.02,45748.0,70.7059,70.7338,70.6687,70.678,45748.0
2022-12-12 11:45:00,76.03,76.05,76.02,76.04,33534.0,70.6873,70.7059,70.678,70.6966,33534.0
2022-12-12 11:50:00,76.04,76.05,75.99,76.03,48453.0,70.6966,70.7059,70.6501,70.6873,48453.0
2022-12-12 11:55:00,76.03,76.07,76.03,76.06,34553.0,70.6873,70.7245,70.6873,70.7152,34553.0
2022-12-12 12:00:00,76.07,76.13,76.07,76.12,47326.0,70.7245,70.7803,70.7245,70.771,47326.0
2022-12-12 12:05:00,76.11,76.11,76.04,76.05,55308.0,70.7617,70.7617,70.6966,70.7059,55308.0
2022-12-12 12:10:00,76.06,76.06,75.99,76.0,45550.0,70.7152,70.7152,70.6501,70.6594,45550.0
2022-12-12 12:15:00,76.0,76.11,75.99,76.11,39064.0,70.6594,70.7617,70.6501,70.7617,39064.0
2022-12-12 12:20:00,76.1,76.14,76.09,76.11,37313.0,70.7524,70.7896,70.7431,70.7617,37313.0
2022-12-12 12:25:00,76.11,76.14,76.1,76.13,35181.0,70.7617,70.7896,70.7524,70.7803,35181.0
2022-12-12 12:30:00,76.13,76.15,76.11,76.15,41988.0,70.7803,70.7989,70.7617,70.7989,41988.0
2022-12-12 12:35:00,76.15,76.23,76.15,76.23,40733.0,70.7989,70.8733,70.7989,70.8733,40733.0
2022-12-12 12:40:00,76.23,76.26,76.16,76.17,48500.0,70.8733,70.9011,70.8082,70.8175,48500.0
2022-12-12 12:45:00,76.17,76.18,76.11,76.13,44294.0,70.8175,70.8268,70.7617,70.7803,44294.0
2022-12-12 12:50:00,76.13,76.17,76.12,76.17,31251.0,70.7803,70.8175,70.771,70.8175,31251.0
2022-12-12 12:55:00,76.17,76.21,76.17,76.2,54196.0,70.8175,70.8547,70.8175,70.8454,54196.0
2022-12-12 13:00:00,76.2,76.26,76.16,76.16,110918.0,70.8454,70.9011,70.8082,70.8082,110918.0
2022-12-12 13:05:00,76.17,76.17,76.14,76.14,54696.0,70.8175,70.8175,70.7896,70.7896,54696.0
2022-12-12 13:10:00,76.15,76.16,76.11,76.12,56442.0,70.7989,70.8082,70.7617,70.771,56442.0
2022-12-12 13:15:00,76.12,76.19,76.12,76.19,34751.0,70.771,70.8361,70.771,70.8361,34751.0
2022-12-12 13:20:00,76.19,76.21,76.16,76.17,39374.0,70.8361,70.8547,70.8082,70.8175,39374.0
2022-12-12 13:25:00,76.17,76.18,76.16,76.17,18340.0,70.8175,70.8268,70.8082,70.8175,18340.0
2022-12-12 13:30:00,76.17,76.21,76.16,76.2,39403.0,70.8175,70.8547,70.8082,70.8454,39403.0
2022-12-12 13:35:00,76.19,76.21,76.17,76.21,36242.0,70.8361,70.8547,70.8175,70.8547,36242.0
2022-12-12 13:40:00,76.2,76.25,76.2,76.24,25032.0,70.8454,70.8919,70.8454,70.8826,25032.0
2022-12-12 13:45:00,76.23,76.29,76.22,76.29,48521.0,70.8733,70.929,70.864,70.929,48521.0
2022-12-12 13:50:00,76.3,76.3,76.26,76.27,48610.0,70.9383,70.9383,70.9011,70.9104,48610.0
2022-12-12 13:55:00,76.26,76.28,76.25,76.26,25067.0,70.9011,70.9197,70.8919,70.9011,25067.0
2022-12-12 14:00:00,76.26,76.3,76.25,76.27,62208.0,70.9011,70.9383,70.8919,70.9104,62208.0
2022-12-12 14:05:00,76.27,76.28,76.23,76.25,47095.0,70.9104,70.9197,70.8733,70.8919,47095.0
2022-12-12 14:10:00,76.25,76.25,76.19,76.24,36119.0,70.8919,70.8919,70.8361,70.8826,36119.0
2022-12-12 14:15:00,76.23,76.25,76.19,76.2,80833.0,70.8733,70.8919,70.8361,70.8454,80833.0
2022-12-12 14:20:00,76.2,76.25,76.18,76.23,58712.0,70.8454,70.8919,70.8268,70.8733,58712.0
2022-12-12 14:25:00,76.23,76.29,76.23,76.25,44015.0,70.8733,70.929,70.8733,70.8919,44015.0
2022-12-12 14:30:00,76.25,76.25,76.21,76.23,57013.0,70.8919,70.8919,70.8547,70.8733,57013.0
2022-12-12 14:35:00,76.23,76.26,76.22,76.25,41544.0,70.8733,70.9011,70.864,70.8919,41544.0
2022-12-12 14:40:00,76.25,76.28,76.25,76.26,221731.0,70.8919,70.9197,70.8919,70.9011,221731.0
2022-12-12 14:45:00,76.25,76.26,76.16,76.17,46502.0,70.8919,70.9011,70.8082,70.8175,46502.0
2022-12-12 14:50:00,76.17,76.25,76.16,76.24,43153.0,70.8175,70.8919,70.8082,70.8826,43153.0
2022-12-12 14:55:00,76.25,76.32,76.24,76.31,66195.0,70.8919,70.9569,70.8826,70.9476,66195.0
2022-12-12 15:00:00,76.32,76.34,76.31,76.34,84542.0,70.9569,70.9755,70.9476,70.9755,84542.0
2022-12-12 15:05:00,76.34,76.44,76.33,76.43,109121.0,70.9755,71.0685,70.9662,71.0592,109121.0
2022-12-12 15:10:00,76.43,76.47,76.4,76.42,88713.0,71.0592,71.0964,71.0313,71.0499,88713.0
2022-12-12 15:15:00,76.41,76.48,76.41,76.46,114596.0,71.0406,71.1057,71.0406,71.0871,114596.0
2022-12-12 15:20:00,76.46,76.56,76.45,76.56,109041.0,71.0871,71.1801,71.0778,71.1801,109041.0
2022-12-12 15:25:00,76.56,76.57,76.51,76.54,87003.0,71.1801,71.1894,71.1336,71.1615,87003.0
2022-12-12 15:30:00,76.55,76.63,76.54,76.62,88180.0,71.1708,71.2451,71.1615,71.2359,88180.0
2022-12-12 15:35:00,76.63,76.65,76.6,76.64,133977.0,71.2451,71.2637,71.2173,71.2544,133977.0
2022-12-12 15:40:00,76.64,76.64,76.58,76.6,307516.0,71.2544,71.2544,71.1987,71.2173,307516.0
2022-12-12 15:45:00,76.59,76.64,76.57,76.61,174257.0,71.208,71.2544,71.1894,71.2266,174257.0
2022-12-12 15:50:00,76.61,76.64,76.59,76.64,189364.0,71.2266,71.2544,71.208,71.2544,189364.0
2022-12-12 15:55:00,76.63,76.7,76.63,76.67,478757.0,71.2451,71.3102,71.2451,71.2823,478757.0
2022-12-13 09:30:00,77.45,77.62,77.35,77.41,568025.0,72.0075,72.1656,71.9146,71.9703,568025.0
2022-12-13 09:35:00,77.41,77.47,77.25,77.33,237100.0,71.9703,72.0261,71.8216,71.896,237100.0
2022-12-13 09:40:00,77.34,77.37,77.22,77.32,140756.0,71.9053,71.9331,71.7937,71.8867,140756.0
2022-12-13 09:45:00,77.32,77.35,77.16,77.16,286726.0,71.8867,71.9146,71.7379,71.7379,286726.0
2022-12-13 09:50:00,77.15,77.36,77.13,77.35,157682.0,71.7286,71.9238,71.71,71.9146,157682.0
2022-12-13 09:55:00,77.36,77.4,77.27,77.36,161816.0,71.9238,71.961,71.8402,71.9238,161816.0
2022-12-13 10:00:00,77.36,77.41,77.2,77.28,159777.0,71.9238,71.9703,71.7751,71.8495,159777.0
2022-12-13 10:05:00,77.27,77.29,77.15,77.29,134469.0,71.8402,71.8588,71.7286,71.8588,134469.0
2022-12-13 10:10:00,77.28,77.3,77.12,77.12,111954.0,71.8495,71.8681,71.7007,71.7007,111954.0
2022-12-13 10:15:00,77.12,77.17,77.02,77.15,140532.0,71.7007,71.7472,71.6077,71.7286,140532.0
2022-12-13 10:20:00,77.14,77.14,76.96,76.97,116839.0,71.7193,71.7193,71.552,71.5613,116839.0
2022-12-13 10:25:00,76.98,76.98,76.8,76.88,121827.0,71.5706,71.5706,71.4032,71.4776,121827.0
2022-12-13 10:30:00,76.88,77.05,76.81,77.05,122494.0,71.4776,71.6356,71.4125,71.6356,122494.0
2022-12-13 10:35:00,77.04,77.09,76.79,76.8,136422.0,71.6263,71.6728,71.3939,71.4032,136422.0
2022-12-13 10:40:00,76.81,76.89,76.79,76.89,120709.0,71.4125,71.4869,71.3939,71.4869,120709.0
2022-12-13 10:45:00,76.89,76.97,76.79,76.8,90050.0,71.4869,71.5613,71.3939,71.4032,90050.0
2022-12-13 10:50:00,76.8,76.93,76.79,76.9,70303.0,71.4032,71.5241,71.3939,71.4962,70303.0
2022-12-13 10:55:00,76.89,76.94,76.83,76.89,106477.0,71.4869,71.5334,71.4311,71.4869,106477.0
2022-12-13 11:00:00,76.9,76.98,76.89,76.96,102036.0,71.4962,71.5706,71.4869,71.552,102036.0
2022-12-13 11:05:00,76.96,77.01,76.92,76.99,59594.0,71.552,71.5984,71.5148,71.5799,59594.0
2022-12-13 11:10:00,76.99,77.06,76.96,77.06,98851.0,71.5799,71.6449,71.552,71.6449,98851.0
2022-12-13 11:15:00,77.05,77.05,76.92,76.95,77836.0,71.6356,71.6356,71.5148,71.5427,77836.0
2022-12-13 11:20:00,76.95,76.98,76.82,76.83,75812.0,71.5427,71.5706,71.4218,71.4311,75812.0
2022-12-13 11:25:00,76.84,76.88,76.78,76.88,63677.0,71.4404,71.4776,71.3846,71.4776,63677.0
2022-12-13 11:30:00,76.88,77.04,76.88,77.02,92651.0,71.4776,71.6263,71.4776,71.6077,92651.0
2022-12-13 11:35:00,77.03,77.04,76.9,76.95,76455.0,71.617,71.6263,71.4962,71.5427,76455.0
2022-12-13 11:40:00,76.95,76.96,76.85,76.86,48103.0,71.5427,71.552,71.4497,71.459,48103.0
2022-12-13 11:45:00,76.86,76.87,76.58,76.62,85638.0,71.459,71.4683,71.1987,71.2359,85638.0
2022-12-13 11:50:00,76.62,76.64,76.51,76.55,55690.0,71.2359,71.2544,71.1336,71.1708,55690.0
2022-12-13 11:55:00,76.55,76.56,76.46,76.56,60836.0,71.1708,71.1801,71.0871,71.1801,60836.0
2022-12-13 12:00:00,76.56,76.62,76.52,76.56,133882.0,71.1801,71.2359,71.1429,71.1801,133882.0
2022-12-13 12:05:00,76.57,76.6,76.55,76.56,89741.0,71.1894,71.2173,71.1708,71.1801,89741.0
2022-12-13 12:10:00,76.55,76.55,76.38,76.44,115067.0,71.1708,71.1708,71.0127,71.0685,115067.0
2022-12-13 12:15:00,76.43,76.43,76.2,76.22,108142.0,71.0592,71.0592,70.8454,70.864,108142.0
2022-12-13 12:20:00,76.21,76.35,76.21,76.29,110371.0,70.8547,70.9848,70.8547,70.929,110371.0
2022-12-13 12:25:00,76.29,76.39,76.29,76.32,94094.0,70.929,71.022,70.929,70.9569,94094.0
2022-12-13 12:30:00,76.31,76.33,76.23,76.27,123790.0,70.9476,70.9662,70.8733,70.9104,123790.0
2022-12-13 12:35:00,76.26,76.39,76.24,76.39,82018.0,70.9011,71.022,70.8826,71.022,82018.0
2022-12-13 12:40:00,76.39,76.4,76.29,76.34,66955.0,71.022,71.0313,70.929,70.9755,66955.0
2022-12-13 12:45:00,76.34,76.37,76.14,76.17,183940.0,70.9755,71.0034,70.7896,70.8175,183940.0
2022-12-13 12:50:00,76.16,76.2,76.1,76.12,142147.0,70.8082,70.8454,70.7524,70.771,142147.0
2022-12-13 12:55:00,76.13,76.22,76.11,76.17,81952.0,70.7803,70.864,70.7617,70.8175,81952.0
2022-12-13 13:00:00,76.16,76.26,76.15,76.25,227461.0,70.8082,70.9011,70.7989,70.8919,227461.0
2022-12-13 13:05:00,76.25,76.28,76.2,76.23,70016.0,70.8919,70.9197,70.8454,70.8733,70016.0
2022-12-13 13:10:00,76.23,76.33,76.22,76.32,111584.0,70.8733,70.9662,70.864,70.9569,111584.0
2022-12-13 13:15:00,76.32,76.46,76.31,76.43,230598.0,70.9569,71.0871,70.9476,71.0592,230598.0
2022-12-13 13:20:00,76.43,76.53,76.41,76.53,61154.0,71.0592,71.1522,71.0406,71.1522,61154.0
2022-12-13 13:25:00,76.51,76.54,76.48,76.48,89688.0,71.1336,71.1615,71.1057,71.1057,89688.0
2022-12-13 13:30:00,76.5,76.57,76.44,76.44,87815.0,71.1243,71.1894,71.0685,71.0685,87815.0
2022-12-13 13:35:00,76.45,76.46,76.38,76.45,117515.0,71.0778,71.0871,71.0127,71.0778,117515.0
2022-12-13 13:40:00,76.45,76.54,76.41,76.53,66214.0,71.0778,71.1615,71.0406,71.1522,66214.0
2022-12-13 13:45:00,76.54,76.57,76.45,76.46,88257.0,71.1615,71.1894,71.0778,71.0871,88257.0
2022-12-13 13:50:00,76.46,76.51,76.37,76.37,76928.0,71.0871,71.1336,71.0034,71.0034,76928.0
2022-12-13 13:55:00,76.38,76.49,76.37,76.47,75616.0,71.0127,71.115,71.0034,71.0964,75616.0
2022-12-13 14:00:00,76.47,76.52,76.43,76.52,62158.0,71.0964,71.1429,71.0592,71.1429,62158.0
2022-12-13 14:05:00,76.51,76.52,76.39,76.4,56240.0,71.1336,71.1429,71.022,71.0313,56240.0
2022-12-13 14:10:00,76.39,76.48,76.38,76.47,210207.0,71.022,71.1057,71.0127,71.0964,210207.0
2022-12-13 14:15:00,76.47,76.52,76.45,76.47,153113.0,71.0964,71.1429,71.0778,71.0964,153113.0
2022-12-13 14:20:00,76.46,76.47,76.4,76.47,57939.0,71.0871,71.0964,71.0313,71.0964,57939.0
2022-12-13 14:25:00,76.46,76.54,76.45,76.53,62379.0,71.0871,71.1615,71.0778,71.1522,62379.0
2022-12-13 14:30:00,76.53,76.53,76.46,76.51,76785.0,71.1522,71.1522,71.0871,71.1336,76785.0
2022-12-13 14:35:00,76.5,76.61,76.49,76.61,60753.0,71.1243,71.2266,71.115,71.2266,60753.0
2022-12-13 14:40:00,76.61,76.73,76.59,76.73,58471.0,71.2266,71.3381,71.208,71.3381,58471.0
2022-12-13 14:45:00,76.73,76.74,76.68,76.69,95170.0,71.3381,71.3474,71.2916,71.3009,95170.0
2022-12-13 14:50:00,76.68,76.69,76.55,76.56,68943.0,71.2916,71.3009,71.1708,71.1801,68943.0
2022-12-13 14:55:00,76.56,76.59,76.48,76.58,65760.0,71.1801,71.208,71.1057,71.1987,65760.0
2022-12-13 15:00:00,76.56,76.56,76.34,76.36,107602.0,71.1801,71.1801,70.9755,70.9941,107602.0
2022-12-13 15:05:00,76.37,76.43,76.33,76.41,70347.0,71.0034,71.0592,70.9662,71.0406,70347.0
2022-12-13 15:10:00,76.4,76.41,76.33,76.34,113461.0,71.0313,71.0406,70.9662,70.9755,113461.0
2022-12-13 15:15:00,76.34,76.51,76.31,76.48,102214.0,70.9755,71.1336,70.9476,71.1057,102214.0
2022-12-13 15:20:00,76.46,76.55,76.42,76.53,75226.0,71.0871,71.1708,71.0499,71.1522,75226.0
2022-12-13 15:25:00,76.53,76.56,76.47,76.55,82017.0,71.1522,71.1801,71.0964,71.1708,82017.0
2022-12-13 15:30:00,76.55,76.71,76.55,76.69,67877.0,71.1708,71.3195,71.1708,71.3009,67877.0
2022-12-13 15:35:00,76.68,76.69,76.48,76.5,165936.0,71.2916,71.3009,71.1057,71.1243,165936.0
2022-12-13 15:40:00,76.5,76.62,76.46,76.6,172157.0,71.1243,71.2359,71.0871,71.2173,172157.0
2022-12-13 15:45:00,76.6,76.68,76.6,76.62,214484.0,71.2173,71.2916,71.2173,71.2359,214484.0
2022-12-13 15:50:00,76.63,76.77,76.62,76.72,447771.0,71.2451,71.3753,71.2359,71.3288,447771.0
2022-12-13 15:55:00,76.72,76.72,76.54,76.57,670628.0,71.3288,71.3288,71.1615,71.1894,670628.0
2022-12-14 09:30:00,76.7,76.83,76.62,76.71,116551.0,71.3102,71.4311,71.2359,71.3195,116551.0
2022-12-14 09:35:00,76.72,76.8,76.69,76.76,46377.0,71.3288,71.4032,71.3009,71.366,46377.0
2022-12-14 09:40:00,76.78,76.89,76.7,76.89,105361.0,71.3846,71.4869,71.3102,71.4869,105361.0
2022-12-14 09:45:00,76.89,76.99,76.87,76.97,106407.0,71.4869,71.5799,71.4683,71.5613,106407.0
2022-12-14 09:50:00,76.97,77.08,76.96,77.05,148159.0,71.5613,71.6635,71.552,71.6356,148159.0
2022-12-14 09:55:00,77.05,77.07,76.98,77.06,89661.0,71.6356,71.6542,71.5706,71.6449,89661.0
2022-12-14 10:00:00,77.07,77.08,76.98,77.01,102972.0,71.6542,71.6635,71.5706,71.5984,102972.0
2022-12-14 10:05:00,77.0,77.03,76.95,77.0,100541.0,71.5891,71.617,71.5427,71.5891,100541.0
2022-12-14 10:10:00,76.99,77.01,76.94,76.97,107517.0,71.5799,71.5984,71.5334,71.5613,107517.0
2022-12-14 10:15:00,76.97,76.99,76.93,76.96,83545.0,71.5613,71.5799,71.5241,71.552,83545.0
2022-12-14 10:20:00,76.96,77.03,76.91,76.93,83215.0,71.552,71.617,71.5055,71.5241,83215.0
2022-12-14 10:25:00,76.93,76.98,76.93,76.95,68583.0,71.5241,71.5706,71.5241,71.5427,68583.0
2022-12-14 10:30:00,76.96,77.02,76.95,77.02,59644.0,71.552,71.6077,71.5427,71.6077,59644.0
2022-12-14 10:35:00,77.02,77.05,76.99,77.02,203669.0,71.6077,71.6356,71.5799,71.6077,203669.0
2022-12-14 10:40:00,77.02,77.06,77.01,77.03,112194.0,71.6077,71.6449,71.5984,71.617,112194.0
2022-12-14 10:45:00,77.03,77.08,77.01,77.03,76036.0,71.617,71.6635,71.5984,71.617,76036.0
2022-12-14 10:50:00,77.03,77.06,77.01,77.06,71974.0,71.617,71.6449,71.5984,71.6449,71974.0
2022-12-14 10:55:00,77.06,77.11,77.05,77.11,97045.0,71.6449,71.6914,71.6356,71.6914,97045.0
2022-12-14 11:00:00,77.11,77.16,77.1,77.13,84079.0,71.6914,71.7379,71.6821,71.71,84079.0
2022-12-14 11:05:00,77.12,77.13,77.06,77.07,50288.0,71.7007,71.71,71.6449,71.6542,50288.0
2022-12-14 11:10:00,77.07,77.12,77.06,77.09,140818.0,71.6542,71.7007,71.6449,71.6728,140818.0
2022-12-14 11:15:00,77.08,77.08,77.01,77.06,69914.0,71.6635,71.6635,71.5984,71.6449,69914.0
2022-12-14 11:20:00,77.06,77.1,77.03,77.06,101820.0,71.6449,71.6821,71.617,71.6449,101820.0
2022-12-14 11:25:00,77.06,77.11,77.06,77.1,66839.0,71.6449,71.6914,71.6449,71.6821,66839.0
2022-12-14 11:30:00,77.09,77.13,77.07,77.1,64625.0,71.6728,71.71,71.6542,71.6821,64625.0
2022-12-14 11:35:00,77.09,77.11,77.05,77.06,64617.0,71.6728,71.6914,71.6356,71.6449,64617.0
2022-12-14 11:40:00,77.07,77.1,77.03,77.04,68965.0,71.6542,71.6821,71.617,71.6263,68965.0
2022-12-14 11:45:00,77.04,77.04,77.0,77.02,78171.0,71.6263,71.6263,71.5891,71.6077,78171.0
2022-12-14 11:50:00,77.02,77.03,76.94,76.95,108368.0,71.6077,71.617,71.5334,71.5427,108368.0
2022-12-14 11:55:00,76.95,76.96,76.91,76.91,57557.0,71.5427,71.552,71.5055,71.5055,57557.0
2022-12-14 12:00:00,76.92,76.93,76.88,76.9,65498.0,71.5148,71.5241,71.4776,71.4962,65498.0
2022-12-14 12:05:00,76.9,76.94,76.89,76.92,68043.0,71.4962,71.5334,71.4869,71.5148,68043.0
2022-12-14 12:10:00,76.92,76.92,76.9,76.92,63542.0,71.5148,71.5148,71.4962,71.5148,63542.0
2022-12-14 12:15:00,76.92,76.93,76.87,76.9,62142.0,71.5148,71.5241,71.4683,71.4962,62142.0
2022-12-14 12:20:00,76.91,76.96,76.91,76.94,49427.0,71.5055,71.552,71.5055,71.5334,49427.0
2022-12-14 12:25:00,76.95,76.96,76.9,76.9,74510.0,71.5427,71.552,71.4962,71.4962,74510.0
2022-12-14 12:30:00,76.9,76.93,76.9,76.92,61455.0,71.4962,71.5241,71.4962,71.5148,61455.0
2022-12-14 12:35:00,76.92,76.98,76.88,76.97,62854.0,71.5148,71.5706,71.4776,71.5613,62854.0
2022-12-14 12:40:00,76.96,76.98,76.95,76.97,47535.0,71.552,71.5706,71.5427,71.5613,47535.0
2022-12-14 12:45:00,76.97,76.99,76.93,76.98,51211.0,71.5613,71.5799,71.5241,71.5706,51211.0
2022-12-14 12:50:00,76.97,76.97,76.94,76.94,25159.0,71.5613,71.5613,71.5334,71.5334,25159.0
2022-12-14 12:55:00,76.94,76.98,76.94,76.95,37542.0,71.5334,71.5706,71.5334,71.5427,37542.0
2022-12-14 13:00:00,76.95,77.0,76.94,77.0,64956.0,71.5427,71.5891,71.5334,71.5891,64956.0
2022-12-14 13:05:00,77.0,77.04,76.99,77.03,15185.0,71.5891,71.6263,71.5799,71.617,15185.0
2022-12-14 13:10:00,77.03,77.08,77.02,77.03,30986.0,71.617,71.6635,71.6077,71.617,30986.0
2022-12-14 13:15:00,77.03,77.06,77.01,77.01,15609.0,71.617,71.6449,71.5984,71.5984,15609.0
2022-12-14 13:20:00,77.02,77.06,77.01,77.04,50492.0,71.6077,71.6449,71.5984,71.6263,50492.0
2022-12-14 13:25:00,77.04,77.09,77.03,77.08,44274.0,71.6263,71.6728,71.617,71.6635,44274.0
2022-12-14 13:30:00,77.08,77.12,77.07,77.11,39515.0,71.6635,71.7007,71.6542,71.6914,39515.0
2022-12-14 13:35:00,77.12,77.25,77.11,77.24,67290.0,71.7007,71.8216,71.6914,71.8123,67290.0
2022-12-14 13:40:00,77.24,77.26,77.2,77.24,23239.0,71.8123,71.8309,71.7751,71.8123,23239.0
2022-12-14 13:45:00,77.23,77.23,77.15,77.16,48880.0,71.803,71.803,71.7286,71.7379,48880.0
2022-12-14 13:50:00,77.17,77.22,77.14,77.21,30333.0,71.7472,71.7937,71.7193,71.7844,30333.0
2022-12-14 13:55:00,77.21,77.27,77.17,77.17,126505.0,71.7844,71.8402,71.7472,71.7472,126505.0
2022-12-14 14:00:00,77.18,77.19,76.62,76.84,911755.0,71.7565,71.7658,71.2359,71.4404,911755.0
2022-12-14 14:05:00,76.83,76.87,76.51,76.6,340437.0,71.4311,71.4683,71.1336,71.2173,340437.0
2022-12-14 14:10:00,76.61,76.68,76.51,76.61,280471.0,71.2266,71.2916,71.1336,71.2266,280471.0
2022-12-14 14:15:00,76.6,76.65,76.55,76.61,201690.0,71.2173,71.2637,71.1708,71.2266,201690.0
2022-12-14 14:20:00,76.6,76.63,76.52,76.57,94028.0,71.2173,71.2451,71.1429,71.1894,94028.0
2022-12-14 14:25:00,76.58,76.64,76.54,76.58,95750.0,71.1987,71.2544,71.1615,71.1987,95750.0
2022-12-14 14:30:00,76.57,76.61,76.08,76.1,397030.0,71.1894,71.2266,70.7338,70.7524,397030.0
2022-12-14 14:35:00,76.1,76.36,76.1,76.31,422601.0,70.7524,70.9941,70.7524,70.9476,422601.0
2022-12-14 14:40:00,76.32,76.57,76.14,76.43,501959.0,70.9569,71.1894,70.7896,71.0592,501959.0
2022-12-14 14:45:00,76.44,76.47,76.08,76.36,384652.0,71.0685,71.0964,70.7338,70.9941,384652.0
2022-12-14 14:50:00,76.36,76.44,76.26,76.39,207320.0,70.9941,71.0685,70.9011,71.022,207320.0
2022-12-14 14:55:00,76.4,76.53,76.34,76.51,140812.0,71.0313,71.1522,70.9755,71.1336,140812.0
2022-12-14 15:00:00,76.51,76.78,76.44,76.75,201313.0,71.1336,71.3846,71.0685,71.3567,201313.0
2022-12-14 15:05:00,76.76,76.76,76.58,76.67,134134.0,71.366,71.366,71.1987,71.2823,134134.0
2022-12-14 15:10:00,76.68,77.04,76.67,76.92,427987.0,71.2916,71.6263,71.2823,71.5148,427987.0
2022-12-14 15:15:00,76.92,76.93,76.62,76.77,228287.0,71.5148,71.5241,71.2359,71.3753,228287.0
2022-12-14 15:20:00,76.77,76.81,76.7,76.75,115473.0,71.3753,71.4125,71.3102,71.3567,115473.0
2022-12-14 15:25:00,76.75,76.76,76.44,76.44,176591.0,71.3567,71.366,71.0685,71.0685,176591.0
2022-12-14 15:30:00,76.45,76.45,76.27,76.33,253196.0,71.0778,71.0778,70.9104,70.9662,253196.0
2022-12-14 15:35:00,76.34,76.46,76.26,76.42,181481.0,70.9755,71.0871,70.9011,71.0499,181481.0
2022-12-14 15:40:00,76.42,76.59,76.38,76.58,175003.0,71.0499,71.208,71.0127,71.1987,175003.0
2022-12-14 15:45:00,76.58,76.58,76.46,76.53,289978.0,71.1987,71.1987,71.0871,71.1522,289978.0
2022-12-14 15:50:00,76.54,76.71,76.51,76.65,347065.0,71.1615,71.3195,71.1336,71.2637,347065.0
2022-12-14 15:55:00,76.64,76.64,76.51,76.52,507226.0,71.2544,71.2544,71.1336,71.1429,507226.0
2022-12-15 09:30:00,75.89,76.04,75.74,75.77,186706.0,70.5571,70.6966,70.4177,70.4456,186706.0
2022-12-15 09:35:00,75.78,75.85,75.7,75.79,163510.0,70.4549,70.52,70.3805,70.4642,163510.0
2022-12-15 09:40:00,75.79,75.79,75.59,75.7,126963.0,70.4642,70.4642,70.2782,70.3805,126963.0
2022-12-15 09:45:00,75.72,75.72,75.58,75.59,113219.0,70.3991,70.3991,70.2689,70.2782,113219.0
2022-12-15 09:50:00,75.6,75.74,75.53,75.54,152460.0,70.2875,70.4177,70.2224,70.2317,152460.0
2022-12-15 09:55:00,75.54,75.55,75.39,75.44,142995.0,70.2317,70.241,70.0923,70.1388,142995.0
2022-12-15 10:00:00,75.44,75.45,75.21,75.22,194551.0,70.1388,70.1481,69.9249,69.9342,194551.0
2022-12-15 10:05:00,75.22,75.3,75.17,75.23,308934.0,69.9342,70.0086,69.8877,69.9435,308934.0
2022-12-15 10:10:00,75.21,75.25,75.16,75.23,146530.0,69.9249,69.9621,69.8784,69.9435,146530.0
2022-12-15 10:15:00,75.23,75.27,75.2,75.24,110412.0,69.9435,69.9807,69.9156,69.9528,110412.0
2022-12-15 10:20:00,75.24,75.29,75.2,75.24,130529.0,69.9528,69.9993,69.9156,69.9528,130529.0
2022-12-15 10:25:00,75.24,75.24,75.17,75.19,97352.0,69.9528,69.9528,69.8877,69.9063,97352.0
2022-12-15 10:30:00,75.18,75.2,75.07,75.14,149742.0,69.897,69.9156,69.7948,69.8599,149742.0
2022-12-15 10:35:00,75.14,75.26,75.14,75.24,117022.0,69.8599,69.9714,69.8599,69.9528,117022.0
2022-12-15 10:40:00,75.24,75.28,75.19,75.26,98762.0,69.9528,69.99,69.9063,69.9714,98762.0
2022-12-15 10:45:00,75.26,75.36,75.23,75.24,75218.0,69.9714,70.0644,69.9435,69.9528,75218.0
2022-12-15 10:50:00,75.23,75.27,75.11,75.13,108690.0,69.9435,69.9807,69.832,69.8506,108690.0
2022-12-15 10:55:00,75.13,75.14,75.02,75.08,201899.0,69.8506,69.8599,69.7483,69.8041,201899.0
2022-12-15 11:00:00,75.08,75.14,75.05,75.13,170077.0,69.8041,69.8599,69.7762,69.8506,170077.0
2022-12-15 11:05:00,75.12,75.14,75.04,75.08,179249.0,69.8413,69.8599,69.7669,69.8041,179249.0
2022-12-15 11:10:00,75.08,75.13,75.0,75.02,147597.0,69.8041,69.8506,69.7297,69.7483,147597.0
2022-12-15 11:15:00,75.02,75.05,74.94,75.04,222533.0,69.7483,69.7762,69.6739,69.7669,222533.0
2022-12-15 11:20:00,75.04,75.05,74.99,75.0,72268.0,69.7669,69.7762,69.7204,69.7297,72268.0
2022-12-15 11:25:00,75.0,75.03,74.94,74.96,110281.0,69.7297,69.7576,69.6739,69.6925,110281.0
2022-12-15 11:30:00,74.97,74.99,74.89,74.97,106005.0,69.7018,69.7204,69.6274,69.7018,106005.0
2022-12-15 11:35:00,74.97,75.0,74.92,74.95,107996.0,69.7018,69.7297,69.6553,69.6832,107996.0
2022-12-15 11:40:00,74.95,74.96,74.81,74.81,94443.0,69.6832,69.6925,69.553,69.553,94443.0
2022-12-15 11:45:00,74.8,74.82,74.71,74.71,44769.0,69.5437,69.5623,69.4601,69.4601,44769.0
2022-12-15 11:50:00,74.72,74.86,74.7,74.86,43454.0,69.4694,69.5995,69.4508,69.5995,43454.0
2022-12-15 11:55:00,74.86,74.92,74.82,74.9,114605.0,69.5995,69.6553,69.5623,69.6367,114605.0
2022-12-15 12:00:00,74.9,74.99,74.9,74.93,48834.0,69.6367,69.7204,69.6367,69.6646,48834.0
2022-12-15 12:05:00,74.94,74.97,74.9,74.92,38133.0,69.6739,69.7018,69.6367,69.6553,38133.0
2022-12-15 12:10:00,74.92,74.97,74.88,74.97,62909.0,69.6553,69.7018,69.6181,69.7018,62909.0
2022-12-15 12:15:00,74.98,75.02,74.96,75.0,35477.0,69.7111,69.7483,69.6925,69.7297,35477.0
2022-12-15 12:20:00,74.99,74.99,74.89,74.9,42083.0,69.7204,69.7204,69.6274,69.6367,42083.0
2022-12-15 12:25:00,74.9,74.96,74.9,74.94,40602.0,69.6367,69.6925,69.6367,69.6739,40602.0
2022-12-15 12:30:00,74.94,75.01,74.93,75.0,62073.0,69.6739,69.739,69.6646,69.7297,62073.0
2022-12-15 12:35:00,75.0,75.03,74.93,74.95,33231.0,69.7297,69.7576,69.6646,69.6832,33231.0
2022-12-15 12:40:00,74.95,74.96,74.84,74.85,75824.0,69.6832,69.6925,69.5809,69.5902,75824.0
2022-12-15 12:45:00,74.85,74.93,74.85,74.92,61654.0,69.5902,69.6646,69.5902,69.6553,61654.0
2022-12-15 12:50:00,74.92,74.94,74.87,74.88,45521.0,69.6553,69.6739,69.6088,69.6181,45521.0
2022-12-15 12:55:00,74.88,74.88,74.78,74.82,60304.0,69.6181,69.6181,69.5251,69.5623,60304.0
2022-12-15 13:00:00,74.81,74.82,74.75,74.75,52910.0,69.553,69.5623,69.4973,69.4973,52910.0
2022-12-15 13:05:00,74.76,74.76,74.66,74.69,39993.0,69.5066,69.5066,69.4136,69.4415,39993.0
2022-12-15 13:10:00,74.69,74.77,74.67,74.74,74046.0,69.4415,69.5159,69.4229,69.488,74046.0
2022-12-15 13:15:00,74.75,74.81,74.74,74.77,158356.0,69.4973,69.553,69.488,69.5159,158356.0
2022-12-15 13:20:00,74.76,74.83,74.76,74.81,264051.0,69.5066,69.5716,69.5066,69.553,264051.0
2022-12-15 13:25:00,74.81,74.84,74.78,74.83,33852.0,69.553,69.5809,69.5251,69.5716,33852.0
2022-12-15 13:30:00,74.83,74.86,74.81,74.85,581695.0,69.5716,69.5995,69.553,69.5902,581695.0
2022-12-15 13:35:00,74.85,74.96,74.83,74.94,336956.0,69.5902,69.6925,69.5716,69.6739,336956.0
2022-12-15 13:40:00,74.94,74.96,74.87,74.89,218929.0,69.6739,69.6925,69.6088,69.6274,218929.0
2022-12-15 13:45:00,74.89,74.91,74.86,74.87,66191.0,69.6274,69.646,69.5995,69.6088,66191.0
2022-12-15 13:50:00,74.87,74.9,74.84,74.86,302167.0,69.6088,69.6367,69.5809,69.5995,302167.0
2022-12-15 13:55:00,74.87,74.94,74.87,74.92,94891.0,69.6088,69.6739,69.6088,69.6553,94891.0
2022-12-15 14:00:00,74.93,74.94,74.88,74.88,84188.0,69.6646,69.6739,69.6181,69.6181,84188.0
2022-12-15 14:05:00,74.88,74.88,74.81,74.81,44144.0,69.6181,69.6181,69.553,69.553,44144.0
2022-12-15 14:10:00,74.81,74.84,74.8,74.82,50346.0,69.553,69.5809,69.5437,69.5623,50346.0
2022-12-15 14:15:00,74.83,74.94,74.82,74.92,57606.0,69.5716,69.6739,69.5623,69.6553,57606.0
2022-12-15 14:20:00,74.92,74.98,74.91,74.93,51678.0,69.6553,69.7111,69.646,69.6646,51678.0
2022-12-15 14:25:00,74.92,74.94,74.89,74.93,64836.0,69.6553,69.6739,69.6274,69.6646,64836.0
2022-12-15 14:30:00,74.93,75.01,74.92,74.99,100172.0,69.6646,69.739,69.6553,69.7204,100172.0
2022-12-15 14:35:00,74.99,75.1,74.94,75.07,105645.0,69.7204,69.8227,69.6739,69.7948,105645.0
2022-12-15 14:40:00,75.07,75.17,75.06,75.17,47220.0,69.7948,69.8877,69.7855,69.8877,47220.0
2022-12-15 14:45:00,75.17,75.17,75.06,75.08,46883.0,69.8877,69.8877,69.7855,69.8041,46883.0
2022-12-15 14:50:00,75.08,75.13,75.02,75.12,63192.0,69.8041,69.8506,69.7483,69.8413,63192.0
2022-12-15 14:55:00,75.11,75.19,75.1,75.18,85201.0,69.832,69.9063,69.8227,69.897,85201.0
2022-12-15 15:00:00,75.17,75.26,75.17,75.22,84638.0,69.8877,69.9714,69.8877,69.9342,84638.0
2022-12-15 15:05:00,75.22,75.31,75.21,75.28,100111.0,69.9342,70.0179,69.9249,69.99,100111.0
2022-12-15 15:10:00,75.28,75.28,75.12,75.14,177997.0,69.99,69.99,69.8413,69.8599,177997.0
2022-12-15 15:15:00,75.13,75.16,75.09,75.1,157359.0,69.8506,69.8784,69.8134,69.8227,157359.0
2022-12-15 15:20:00,75.09,75.15,75.06,75.14,78605.0,69.8134,69.8691,69.7855,69.8599,78605.0
2022-12-15 15:25:00,75.14,75.28,75.11,75.26,165590.0,69.8599,69.99,69.832,69.9714,165590.0
2022-12-15 15:30:00,75.27,75.34,75.25,75.32,91696.0,69.9807,70.0458,69.9621,70.0272,91696.0
2022-12-15 15:35:00,75.32,75.33,75.15,75.2,141499.0,70.0272,70.0365,69.8691,69.9156,141499.0
2022-12-15 15:40:00,75.21,75.22,75.1,75.1,143439.0,69.9249,69.9342,69.8227,69.8227,143439.0
2022-12-15 15:45:00,75.1,75.14,75.08,75.1,186431.0,69.8227,69.8599,69.8041,69.8227,186431.0
2022-12-15 15:50:00,75.1,75.22,75.1,75.2,352735.0,69.8227,69.9342,69.8227,69.9156,352735.0
2022-12-15 15:55:00,75.21,75.27,75.15,75.24,782534.0,69.9249,69.9807,69.8691,69.9528,782534.0
2022-12-16 09:30:00,74.84,74.85,74.65,74.69,185696.0,69.5809,69.5902,69.4043,69.4415,185696.0
2022-12-16 09:35:00,74.67,74.84,74.66,74.8,105097.0,69.4229,69.5809,69.4136,69.5437,105097.0
2022-12-16 09:40:00,74.81,74.93,74.75,74.9,165773.0,69.553,69.6646,69.4973,69.6367,165773.0
2022-12-16 09:45:00,74.91,75.06,74.84,74.99,251912.0,69.646,69.7855,69.5809,69.7204,251912.0
2022-12-16 09:50:00,74.99,75.01,74.88,74.9,95089.0,69.7204,69.739,69.6181,69.6367,95089.0
2022-12-16 09:55:00,74.91,75.02,74.89,74.99,220893.0,69.646,69.7483,69.6274,69.7204,220893.0
2022-12-16 10:00:00,74.99,74.99,74.84,74.84,93155.0,69.7204,69.7204,69.5809,69.5809,93155.0
2022-12-16 10:05:00,74.85,74.86,74.74,74.78,182486.0,69.5902,69.5995,69.488,69.5251,182486.0
2022-12-16 10:10:00,74.78,74.79,74.67,74.67,57248.0,69.5251,69.5344,69.4229,69.4229,57248.0
2022-12-16 10:15:00,74.67,74.81,74.63,74.8,78403.0,69.4229,69.553,69.3857,69.5437,78403.0
2022-12-16 10:20:00,74.8,74.85,74.75,74.75,261228.0,69.5437,69.5902,69.4973,69.4973,261228.0
2022-12-16 10:25:00,74.73,74.81,74.68,74.77,41477.0,69.4787,69.553,69.4322,69.5159,41477.0
2022-12-16 10:30:00,74.77,74.83,74.65,74.7,70780.0,69.5159,69.5716,69.4043,69.4508,70780.0
2022-12-16 10:35:00,74.7,74.77,74.68,74.75,117925.0,69.4508,69.5159,69.4322,69.4973,117925.0
2022-12-16 10:40:00,74.76,74.79,74.71,74.75,40608.0,69.5066,69.5344,69.4601,69.4973,40608.0
2022-12-16 10:45:00,74.75,74.78,74.71,74.71,59615.0,69.4973,69.5251,69.4601,69.4601,59615.0
2022-12-16 10:50:00,74.71,74.73,74.67,74.73,68196.0,69.4601,69.4787,69.4229,69.4787,68196.0
2022-12-16 10:55:00,74.73,74.81,74.73,74.81,42907.0,69.4787,69.553,69.4787,69.553,42907.0
2022-12-16 11:00:00,74.81,74.83,74.77,74.81,47717.0,69.553,69.5716,69.5159,69.553,47717.0
2022-12-16 11:05:00,74.82,74.84,74.75,74.75,54486.0,69.5623,69.5809,69.4973,69.4973,54486.0
2022-12-16 11:10:00,74.74,74.84,74.68,74.83,58594.0,69.488,69.5809,69.4322,69.5716,58594.0
2022-12-16 11:15:00,74.83,74.86,74.78,74.79,51569.0,69.5716,69.5995,69.5251,69.5344,51569.0
2022-12-16 11:20:00,74.78,74.82,74.73,74.73,47703.0,69.5251,69.5623,69.4787,69.4787,47703.0
2022-12-16 11:25:00,74.74,74.79,74.68,74.7,51841.0,69.488,69.5344,69.4322,69.4508,51841.0
2022-12-16 11:30:00,74.7,74.77,74.66,74.7,56873.0,69.4508,69.5159,69.4136,69.4508,56873.0
2022-12-16 11:35:00,74.69,74.72,74.65,74.66,44128.0,69.4415,69.4694,69.4043,69.4136,44128.0
2022-12-16 11:40:00,74.67,74.67,74.5,74.53,39583.0,69.4229,69.4229,69.2648,69.2927,39583.0
2022-12-16 11:45:00,74.53,74.56,74.48,74.48,96359.0,69.2927,69.3206,69.2462,69.2462,96359.0
2022-12-16 11:50:00,74.49,74.52,74.46,74.47,47495.0,69.2555,69.2834,69.2276,69.2369,47495.0
2022-12-16 11:55:00,74.47,74.52,74.43,74.51,135012.0,69.2369,69.2834,69.1997,69.2741,135012.0
2022-12-16 12:00:00,74.51,74.54,74.46,74.48,182180.0,69.2741,69.302,69.2276,69.2462,182180.0
2022-12-16 12:05:00,74.48,74.48,74.41,74.42,85877.0,69.2462,69.2462,69.1811,69.1904,85877.0
2022-12-16 12:10:00,74.42,74.49,74.39,74.42,58801.0,69.1904,69.2555,69.1626,69.1904,58801.0
2022-12-16 12:15:00,74.43,74.47,74.4,74.47,55185.0,69.1997,69.2369,69.1719,69.2369,55185.0
2022-12-16 12:20:00,74.47,74.48,74.41,74.47,117174.0,69.2369,69.2462,69.1811,69.2369,117174.0
2022-12-16 12:25:00,74.47,74.47,74.41,74.47,32282.0,69.2369,69.2369,69.1811,69.2369,32282.0
2022-12-16 12:30:00,74.46,74.47,74.43,74.45,103197.0,69.2276,69.2369,69.1997,69.2183,103197.0
2022-12-16 12:35:00,74.44,74.55,74.43,74.5,61270.0,69.209,69.3113,69.1997,69.2648,61270.0
2022-12-16 12:40:00,74.5,74.5,74.36,74.37,47667.0,69.2648,69.2648,69.1347,69.144,47667.0
2022-12-16 12:45:00,74.36,74.41,74.36,74.4,50810.0,69.1347,69.1811,69.1347,69.1719,50810.0
2022-12-16 12:50:00,74.4,74.4,74.29,74.29,56039.0,69.1719,69.1719,69.0696,69.0696,56039.0
2022-12-16 12:55:00,74.28,74.3,74.25,74.27,51429.0,69.0603,69.0789,69.0324,69.051,51429.0
2022-12-16 13:00:00,74.26,74.34,74.26,74.31,50193.0,69.0417,69.1161,69.0417,69.0882,50193.0
2022-12-16 13:05:00,74.32,74.36,74.28,74.35,82826.0,69.0975,69.1347,69.0603,69.1254,82826.0
2022-12-16 13:10:00,74.35,74.4,74.35,74.36,53985.0,69.1254,69.1719,69.1254,69.1347,53985.0
2022-12-16 13:15:00,74.36,74.41,74.34,74.34,158568.0,69.1347,69.1811,69.1161,69.1161,158568.0
2022-12-16 13:20:00,74.34,74.35,74.31,74.31,74968.0,69.1161,69.1254,69.0882,69.0882,74968.0
2022-12-16 13:25:00,74.31,74.31,74.23,74.24,64545.0,69.0882,69.0882,69.0138,69.0231,64545.0
2022-12-16 13:30:00,74.25,74.34,74.22,74.32,87793.0,69.0324,69.1161,69.0045,69.0975,87793.0
2022-12-16 13:35:00,74.31,74.33,74.27,74.29,106675.0,69.0882,69.1068,69.051,69.0696,106675.0
2022-12-16 13:40:00,74.29,74.31,74.25,74.3,187363.0,69.0696,69.0882,69.0324,69.0789,187363.0
2022-12-16 13:45:00,74.3,74.35,74.29,74.34,87188.0,69.0789,69.1254,69.0696,69.1161,87188.0
2022-12-16 13:50:00,74.34,74.34,74.26,74.27,60148.0,69.1161,69.1161,69.0417,69.051,60148.0
2022-12-16 13:55:00,74.28,74.3,74.21,74.27,89073.0,69.0603,69.0789,68.9952,69.051,89073.0
2022-12-16 14:00:00,74.26,74.33,74.23,74.3,66237.0,69.0417,69.1068,69.0138,69.0789,66237.0
2022-12-16 14:05:00,74.3,74.39,74.28,74.36,62798.0,69.0789,69.1626,69.0603,69.1347,62798.0
2022-12-16 14:10:00,74.36,74.48,74.35,74.46,56323.0,69.1347,69.2462,69.1254,69.2276,56323.0
2022-12-16 14:15:00,74.47,74.53,74.46,74.48,60638.0,69.2369,69.2927,69.2276,69.2462,60638.0
2022-12-16 14:20:00,74.48,74.5,74.39,74.44,73873.0,69.2462,69.2648,69.1626,69.209,73873.0
2022-12-16 14:25:00,74.44,74.45,74.4,74.42,102580.0,69.209,69.2183,69.1719,69.1904,102580.0
2022-12-16 14:30:00,74.42,74.42,74.37,74.38,60976.0,69.1904,69.1904,69.144,69.1533,60976.0
2022-12-16 14:35:00,74.39,74.46,74.39,74.45,72014.0,69.1626,69.2276,69.1626,69.2183,72014.0
2022-12-16 14:40:00,74.44,74.48,74.43,74.46,57214.0,69.209,69.2462,69.1997,69.2276,57214.0
2022-12-16 14:45:00,74.45,74.54,74.45,74.53,105095.0,69.2183,69.302,69.2183,69.2927,105095.0
2022-12-16 14:50:00,74.54,74.64,74.53,74.64,84319.0,69.302,69.395,69.2927,69.395,84319.0
2022-12-16 14:55:00,74.64,74.74,74.6,74.7,100079.0,69.395,69.488,69.3578,69.4508,100079.0
2022-12-16 15:00:00,74.69,74.78,74.68,74.7,73903.0,69.4415,69.5251,69.4322,69.4508,73903.0
2022-12-16 15:05:00,74.7,74.7,74.63,74.66,83874.0,69.4508,69.4508,69.3857,69.4136,83874.0
2022-12-16 15:10:00,74.66,74.81,74.65,74.81,115376.0,69.4136,69.553,69.4043,69.553,115376.0
2022-12-16 15:15:00,74.81,74.87,74.79,74.8,152704.0,69.553,69.6088,69.5344,69.5437,152704.0
2022-12-16 15:20:00,74.8,74.89,74.79,74.88,77904.0,69.5437,69.6274,69.5344,69.6181,77904.0
2022-12-16 15:25:00,74.88,74.92,74.83,74.88,115360.0,69.6181,69.6553,69.5716,69.6181,115360.0
2022-12-16 15:30:00,74.89,75.01,74.89,74.97,164553.0,69.6274,69.739,69.6274,69.7018,164553.0
2022-12-16 15:35:00,74.97,75.06,74.97,75.0,173802.0,69.7018,69.7855,69.7018,69.7297,173802.0
2022-12-16 15:40:00,75.0,75.05,74.97,74.97,244864.0,69.7297,69.7762,69.7018,69.7018,244864.0
2022-12-16 15:45:00,74.97,75.03,74.93,75.0,281337.0,69.7018,69.7576,69.6646,69.7297,281337.0
2022-12-16 15:50:00,75.0,75.1,74.93,75.03,576911.0,69.7297,69.8227,69.6646,69.7576,576911.0
2022-12-16 15:55:00,75.03,75.05,74.86,74.86,1205225.0,69.7576,69.7762,69.5995,69.5995,1205225.0
2022-12-19 09:30:00,74.31,74.45,74.22,74.43,265867.0,69.5839,69.715,69.4997,69.6963,265867.0
2022-12-19 09:35:00,74.41,74.65,74.4,74.64,123381.0,69.6776,69.9023,69.6682,69.8929,123381.0
2022-12-19 09:40:00,74.65,74.72,74.61,74.67,151363.0,69.9023,69.9679,69.8649,69.921,151363.0
2022-12-19 09:45:00,74.69,74.74,74.65,74.67,73528.0,69.9398,69.9866,69.9023,69.921,73528.0
2022-12-19 09:50:00,74.67,74.71,74.6,74.67,54553.0,69.921,69.9585,69.8555,69.921,54553.0
2022-12-19 09:55:00,74.67,74.71,74.61,74.64,480719.0,69.921,69.9585,69.8649,69.8929,480719.0
2022-12-19 10:00:00,74.63,74.64,74.56,74.57,503733.0,69.8836,69.8929,69.818,69.8274,503733.0
2022-12-19 10:05:00,74.57,74.66,74.55,74.66,49978.0,69.8274,69.9117,69.8087,69.9117,49978.0
2022-12-19 10:10:00,74.66,74.72,74.63,74.72,69693.0,69.9117,69.9679,69.8836,69.9679,69693.0
2022-12-19 10:15:00,74.73,74.8,74.7,74.8,65059.0,69.9772,70.0428,69.9491,70.0428,65059.0
2022-12-19 10:20:00,74.8,74.92,74.8,74.88,64049.0,70.0428,70.1551,70.0428,70.1177,64049.0
2022-12-19 10:25:00,74.88,74.91,74.84,74.9,76662.0,70.1177,70.1458,70.0802,70.1364,76662.0
2022-12-19 10:30:00,74.9,74.9,74.84,74.84,89727.0,70.1364,70.1364,70.0802,70.0802,89727.0
2022-12-19 10:35:00,74.84,74.93,74.8,74.87,69546.0,70.0802,70.1645,70.0428,70.1083,69546.0
2022-12-19 10:40:00,74.88,74.93,74.87,74.93,36305.0,70.1177,70.1645,70.1083,70.1645,36305.0
2022-12-19 10:45:00,74.93,74.94,74.86,74.9,55049.0,70.1645,70.1739,70.099,70.1364,55049.0
2022-12-19 10:50:00,74.9,74.9,74.81,74.83,51794.0,70.1364,70.1364,70.0521,70.0709,51794.0
2022-12-19 10:55:00,74.84,74.85,74.8,74.81,90721.0,70.0802,70.0896,70.0428,70.0521,90721.0
2022-12-19 11:00:00,74.81,74.82,74.75,74.78,109159.0,70.0521,70.0615,69.996,70.024,109159.0
2022-12-19 11:05:00,74.78,74.84,74.75,74.82,111255.0,70.024,70.0802,69.996,70.0615,111255.0
2022-12-19 11:10:00,74.83,74.84,74.73,74.74,78904.0,70.0709,70.0802,69.9772,69.9866,78904.0
2022-12-19 11:15:00,74.73,74.79,74.7,74.78,81149.0,69.9772,70.0334,69.9491,70.024,81149.0
2022-12-19 11:20:00,74.78,74.79,74.66,74.72,90202.0,70.024,70.0334,69.9117,69.9679,90202.0
2022-12-19 11:25:00,74.72,74.74,74.65,74.67,213146.0,69.9679,69.9866,69.9023,69.921,213146.0
2022-12-19 11:30:00,74.66,74.68,74.5,74.54,69059.0,69.9117,69.9304,69.7619,69.7993,69059.0
2022-12-19 11:35:00,74.54,74.6,74.51,74.59,36970.0,69.7993,69.8555,69.7712,69.8461,36970.0
2022-12-19 11:40:00,74.6,74.63,74.55,74.62,61531.0,69.8555,69.8836,69.8087,69.8742,61531.0
2022-12-19 11:45:00,74.62,74.66,74.57,74.59,36223.0,69.8742,69.9117,69.8274,69.8461,36223.0
2022-12-19 11:50:00,74.59,74.62,74.57,74.61,38868.0,69.8461,69.8742,69.8274,69.8649,38868.0
2022-12-19 11:55:00,74.62,74.63,74.58,74.6,44937.0,69.8742,69.8836,69.8368,69.8555,44937.0
2022-12-19 12:00:00,74.61,74.71,74.6,74.67,32820.0,69.8649,69.9585,69.8555,69.921,32820.0
2022-12-19 12:05:00,74.67,74.71,74.65,74.68,30504.0,69.921,69.9585,69.9023,69.9304,30504.0
2022-12-19 12:10:00,74.68,74.7,74.63,74.7,43070.0,69.9304,69.9491,69.8836,69.9491,43070.0
2022-12-19 12:15:00,74.7,74.7,74.58,74.6,42025.0,69.9491,69.9491,69.8368,69.8555,42025.0
2022-12-19 12:20:00,74.61,74.62,74.56,74.59,37118.0,69.8649,69.8742,69.818,69.8461,37118.0
2022-12-19 12:25:00,74.59,74.6,74.51,74.52,25802.0,69.8461,69.8555,69.7712,69.7806,25802.0
2022-12-19 12:30:00,74.52,74.52,74.43,74.43,89545.0,69.7806,69.7806,69.6963,69.6963,89545.0
2022-12-19 12:35:00,74.43,74.5,74.43,74.49,37372.0,69.6963,69.7619,69.6963,69.7525,37372.0
2022-12-19 12:40:00,74.49,74.51,74.46,74.49,16455.0,69.7525,69.7712,69.7244,69.7525,16455.0
2022-12-19 12:45:00,74.49,74.55,74.48,74.55,60225.0,69.7525,69.8087,69.7431,69.8087,60225.0
2022-12-19 12:50:00,74.55,74.56,74.5,74.5,28561.0,69.8087,69.818,69.7619,69.7619,28561.0
2022-12-19 12:55:00,74.49,74.52,74.48,74.52,44440.0,69.7525,69.7806,69.7431,69.7806,44440.0
2022-12-19 13:00:00,74.53,74.54,74.5,74.53,29419.0,69.7899,69.7993,69.7619,69.7899,29419.0
2022-12-19 13:05:00,74.53,74.55,74.43,74.44,35706.0,69.7899,69.8087,69.6963,69.7057,35706.0
2022-12-19 13:10:00,74.44,74.47,74.42,74.46,96761.0,69.7057,69.7338,69.6869,69.7244,96761.0
2022-12-19 13:15:00,74.46,74.46,74.4,74.41,58665.0,69.7244,69.7244,69.6682,69.6776,58665.0
2022-12-19 13:20:00,74.42,74.46,74.41,74.45,28725.0,69.6869,69.7244,69.6776,69.715,28725.0
2022-12-19 13:25:00,74.46,74.5,74.38,74.41,80643.0,69.7244,69.7619,69.6495,69.6776,80643.0
2022-12-19 13:30:00,74.4,74.46,74.37,74.37,33347.0,69.6682,69.7244,69.6401,69.6401,33347.0
2022-12-19 13:35:00,74.38,74.41,74.35,74.38,44153.0,69.6495,69.6776,69.6214,69.6495,44153.0
2022-12-19 13:40:00,74.38,74.39,74.27,74.3,79349.0,69.6495,69.6588,69.5465,69.5746,79349.0
2022-12-19 13:45:00,74.29,74.31,74.24,74.25,41654.0,69.5652,69.5839,69.5184,69.5278,41654.0
2022-12-19 13:50:00,74.25,74.27,74.23,74.26,32108.0,69.5278,69.5465,69.509,69.5371,32108.0
2022-12-19 13:55:00,74.25,74.26,74.2,74.22,30592.0,69.5278,69.5371,69.4809,69.4997,30592.0
2022-12-19 14:00:00,74.21,74.22,74.1,74.12,91490.0,69.4903,69.4997,69.3873,69.406,91490.0
2022-12-19 14:05:00,74.11,74.2,74.11,74.19,92424.0,69.3967,69.4809,69.3967,69.4716,92424.0
2022-12-19 14:10:00,74.19,74.2,74.14,74.15,46285.0,69.4716,69.4809,69.4247,69.4341,46285.0
2022-12-19 14:15:00,74.15,74.17,74.13,74.15,38177.0,69.4341,69.4528,69.4154,69.4341,38177.0
2022-12-19 14:20:00,74.15,74.17,74.04,74.05,91648.0,69.4341,69.4528,69.3311,69.3405,91648.0
2022-12-19 14:25:00,74.04,74.05,73.99,73.99,68481.0,69.3311,69.3405,69.2843,69.2843,68481.0
2022-12-19 14:30:00,73.99,74.03,73.97,74.01,68400.0,69.2843,69.3217,69.2656,69.303,68400.0
2022-12-19 14:35:00,74.0,74.01,73.94,73.96,42802.0,69.2937,69.303,69.2375,69.2562,42802.0
2022-12-19 14:40:00,73.95,73.96,73.88,73.92,67797.0,69.2468,69.2562,69.1813,69.2187,67797.0
2022-12-19 14:45:00,73.93,74.02,73.92,73.92,63507.0,69.2281,69.3124,69.2187,69.2187,63507.0
2022-12-19 14:50:00,73.92,73.92,73.84,73.86,81347.0,69.2187,69.2187,69.1438,69.1626,81347.0
2022-12-19 14:55:00,73.85,73.93,73.85,73.92,99373.0,69.1532,69.2281,69.1532,69.2187,99373.0
2022-12-19 15:00:00,73.91,73.93,73.85,73.9,123969.0,69.2094,69.2281,69.1532,69.2,123969.0
2022-12-19 15:05:00,73.9,74.0,73.89,73.98,108308.0,69.2,69.2937,69.1906,69.2749,108308.0
2022-12-19 15:10:00,73.99,74.02,73.95,73.98,137551.0,69.2843,69.3124,69.2468,69.2749,137551.0
2022-12-19 15:15:00,73.98,74.07,73.98,74.04,87959.0,69.2749,69.3592,69.2749,69.3311,87959.0
2022-12-19 15:20:00,74.05,74.05,73.97,74.01,81935.0,69.3405,69.3405,69.2656,69.303,81935.0
2022-12-19 15:25:00,74.03,74.1,74.02,74.06,56383.0,69.3217,69.3873,69.3124,69.3498,56383.0
2022-12-19 15:30:00,74.06,74.17,74.05,74.15,150294.0,69.3498,69.4528,69.3405,69.4341,150294.0
2022-12-19 15:35:00,74.14,74.21,74.13,74.17,113875.0,69.4247,69.4903,69.4154,69.4528,113875.0
2022-12-19 15:40:00,74.17,74.23,74.12,74.22,139103.0,69.4528,69.509,69.406,69.4997,139103.0
2022-12-19 15:45:00,74.22,74.32,74.21,74.28,134806.0,69.4997,69.5933,69.4903,69.5558,134806.0
2022-12-19 15:50:00,74.28,74.35,74.28,74.31,260753.0,69.5558,69.6214,69.5558,69.5839,260753.0
2022-12-19 15:55:00,74.31,74.36,74.28,74.29,511545.0,69.5839,69.6308,69.5558,69.5652,511545.0
2022-12-20 09:30:00,74.16,74.21,74.08,74.19,238299.0,69.4435,69.4903,69.3686,69.4716,238299.0
2022-12-20 09:35:00,74.2,74.21,74.06,74.09,148589.0,69.4809,69.4903,69.3498,69.3779,148589.0
2022-12-20 09:40:00,74.1,74.13,73.89,73.93,104735.0,69.3873,69.4154,69.1906,69.2281,104735.0
2022-12-20 09:45:00,73.92,73.95,73.82,73.89,133680.0,69.2187,69.2468,69.1251,69.1906,133680.0
2022-12-20 09:50:00,73.9,73.9,73.81,73.85,106637.0,69.2,69.2,69.1157,69.1532,106637.0
2022-12-20 09:55:00,73.85,74.03,73.81,73.99,92379.0,69.1532,69.3217,69.1157,69.2843,92379.0
2022-12-20 10:00:00,73.99,74.1,73.99,74.05,84588.0,69.2843,69.3873,69.2843,69.3405,84588.0
2022-12-20 10:05:00,74.04,74.08,74.0,74.02,142081.0,69.3311,69.3686,69.2937,69.3124,142081.0
2022-12-20 10:10:00,74.03,74.05,73.95,74.03,184749.0,69.3217,69.3405,69.2468,69.3217,184749.0
2022-12-20 10:15:00,74.03,74.05,73.94,74.0,127580.0,69.3217,69.3405,69.2375,69.2937,127580.0
2022-12-20 10:20:00,74.01,74.12,74.0,74.08,49900.0,69.303,69.406,69.2937,69.3686,49900.0
2022-12-20 10:25:00,74.1,74.12,74.03,74.09,92087.0,69.3873,69.406,69.3217,69.3779,92087.0
2022-12-20 10:30:00,74.09,74.21,74.08,74.2,174365.0,69.3779,69.4903,69.3686,69.4809,174365.0
2022-12-20 10:35:00,74.2,74.26,74.19,74.24,64825.0,69.4809,69.5371,69.4716,69.5184,64825.0
2022-12-20 10:40:00,74.24,74.28,74.21,74.23,121671.0,69.5184,69.5558,69.4903,69.509,121671.0
2022-12-20 10:45:00,74.23,74.3,74.22,74.3,114857.0,69.509,69.5746,69.4997,69.5746,114857.0
2022-12-20 10:50:00,74.3,74.33,74.24,74.3,51151.0,69.5746,69.6027,69.5184,69.5746,51151.0
2022-12-20 10:55:00,74.3,74.36,74.24,74.24,96936.0,69.5746,69.6308,69.5184,69.5184,96936.0
2022-12-20 11:00:00,74.24,74.27,74.19,74.22,73591.0,69.5184,69.5465,69.4716,69.4997,73591.0
2022-12-20 11:05:00,74.23,74.29,74.21,74.27,51010.0,69.509,69.5652,69.4903,69.5465,51010.0
2022-12-20 11:10:00,74.27,74.29,74.21,74.26,139373.0,69.5465,69.5652,69.4903,69.5371,139373.0
2022-12-20 11:15:00,74.25,74.27,74.08,74.14,57475.0,69.5278,69.5465,69.3686,69.4247,57475.0
2022-12-20 11:20:00,74.14,74.14,74.06,74.1,45331.0,69.4247,69.4247,69.3498,69.3873,45331.0
2022-12-20 11:25:00,74.09,74.09,73.93,73.95,78656.0,69.3779,69.3779,69.2281,69.2468,78656.0
2022-12-20 11:30:00,73.95,74.03,73.93,74.01,61037.0,69.2468,69.3217,69.2281,69.303,61037.0
2022-12-20 11:35:00,74.02,74.06,73.99,74.04,52847.0,69.3124,69.3498,69.2843,69.3311,52847.0
2022-12-20 11:40:00,74.05,74.06,73.98,74.05,209687.0,69.3405,69.3498,69.2749,69.3405,209687.0
2022-12-20 11:45:00,74.05,74.12,74.04,74.12,69338.0,69.3405,69.406,69.3311,69.406,69338.0
2022-12-20 11:50:00,74.12,74.14,74.07,74.09,38886.0,69.406,69.4247,69.3592,69.3779,38886.0
2022-12-20 11:55:00,74.09,74.18,74.04,74.16,79309.0,69.3779,69.4622,69.3311,69.4435,79309.0
2022-12-20 12:00:00,74.17,74.2,74.15,74.19,55342.0,69.4528,69.4809,69.4341,69.4716,55342.0
2022-12-20 12:05:00,74.19,74.21,74.13,74.13,77901.0,69.4716,69.4903,69.4154,69.4154,77901.0
2022-12-20 12:10:00,74.13,74.17,74.1,74.1,36700.0,69.4154,69.4528,69.3873,69.3873,36700.0
2022-12-20 12:15:00,74.09,74.11,74.06,74.09,34818.0,69.3779,69.3967,69.3498,69.3779,34818.0
2022-12-20 12:20:00,74.1,74.19,74.1,74.19,67769.0,69.3873,69.4716,69.3873,69.4716,67769.0
2022-12-20 12:25:00,74.19,74.24,74.18,74.2,77968.0,69.4716,69.5184,69.4622,69.4809,77968.0
2022-12-20 12:30:00,74.2,74.21,74.16,74.17,65793.0,69.4809,69.4903,69.4435,69.4528,65793.0
2022-12-20 12:35:00,74.16,74.22,74.15,74.22,91867.0,69.4435,69.4997,69.4341,69.4997,91867.0
2022-12-20 12:40:00,74.22,74.28,74.21,74.22,39737.0,69.4997,69.5558,69.4903,69.4997,39737.0
2022-12-20 12:45:00,74.22,74.29,74.22,74.26,54733.0,69.4997,69.5652,69.4997,69.5371,54733.0
2022-12-20 12:50:00,74.25,74.28,74.23,74.27,24570.0,69.5278,69.5558,69.509,69.5465,24570.0
2022-12-20 12:55:00,74.27,74.32,74.25,74.31,18158.0,69.5465,69.5933,69.5278,69.5839,18158.0
2022-12-20 13:00:00,74.3,74.36,74.3,74.35,17575.0,69.5746,69.6308,69.5746,69.6214,17575.0
2022-12-20 13:05:00,74.34,74.35,74.31,74.32,26917.0,69.612,69.6214,69.5839,69.5933,26917.0
2022-12-20 13:10:00,74.33,74.34,74.27,74.34,46163.0,69.6027,69.612,69.5465,69.612,46163.0
2022-12-20 13:15:00,74.34,74.42,74.33,74.35,83419.0,69.612,69.6869,69.6027,69.6214,83419.0
2022-12-20 13:20:00,74.35,74.38,74.32,74.35,35402.0,69.6214,69.6495,69.5933,69.6214,35402.0
2022-12-20 13:25:00,74.36,74.43,74.36,74.39,49975.0,69.6308,69.6963,69.6308,69.6588,49975.0
2022-12-20 13:30:00,74.4,74.47,74.4,74.45,39184.0,69.6682,69.7338,69.6682,69.715,39184.0
2022-12-20 13:35:00,74.45,74.5,74.44,74.47,53233.0,69.715,69.7619,69.7057,69.7338,53233.0
2022-12-20 13:40:00,74.48,74.5,74.45,74.47,78360.0,69.7431,69.7619,69.715,69.7338,78360.0
2022-12-20 13:45:00,74.47,74.48,74.42,74.44,59246.0,69.7338,69.7431,69.6869,69.7057,59246.0
2022-12-20 13:50:00,74.44,74.45,74.42,74.42,40090.0,69.7057,69.715,69.6869,69.6869,40090.0
2022-12-20 13:55:00,74.42,74.44,74.39,74.4,37778.0,69.6869,69.7057,69.6588,69.6682,37778.0
2022-12-20 14:00:00,74.4,74.5,74.37,74.46,60396.0,69.6682,69.7619,69.6401,69.7244,60396.0
2022-12-20 14:05:00,74.46,74.48,74.39,74.46,401842.0,69.7244,69.7431,69.6588,69.7244,401842.0
2022-12-20 14:10:00,74.46,74.51,74.45,74.49,45773.0,69.7244,69.7712,69.715,69.7525,45773.0
2022-12-20 14:15:00,74.48,74.51,74.44,74.45,40286.0,69.7431,69.7712,69.7057,69.715,40286.0
2022-12-20 14:20:00,74.45,74.46,74.4,74.41,41441.0,69.715,69.7244,69.6682,69.6776,41441.0
2022-12-20 14:25:00,74.41,74.47,74.4,74.45,36834.0,69.6776,69.7338,69.6682,69.715,36834.0
2022-12-20 14:30:00,74.45,74.46,74.41,74.44,46647.0,69.715,69.7244,69.6776,69.7057,46647.0
2022-12-20 14:35:00,74.43,74.45,74.37,74.39,29084.0,69.6963,69.715,69.6401,69.6588,29084.0
2022-12-20 14:40:00,74.4,74.41,74.33,74.35,48514.0,69.6682,69.6776,69.6027,69.6214,48514.0
2022-12-20 14:45:00,74.34,74.37,74.33,74.35,49986.0,69.612,69.6401,69.6027,69.6214,49986.0
2022-12-20 14:50:00,74.34,74.36,74.3,74.36,40064.0,69.612,69.6308,69.5746,69.6308,40064.0
2022-12-20 14:55:00,74.35,74.37,74.29,74.31,52069.0,69.6214,69.6401,69.5652,69.5839,52069.0
2022-12-20 15:00:00,74.31,74.31,74.2,74.2,46236.0,69.5839,69.5839,69.4809,69.4809,46236.0
2022-12-20 15:05:00,74.2,74.22,74.14,74.19,197324.0,69.4809,69.4997,69.4247,69.4716,197324.0
2022-12-20 15:10:00,74.19,74.26,74.17,74.26,82955.0,69.4716,69.5371,69.4528,69.5371,82955.0
2022-12-20 15:15:00,74.26,74.3,74.23,74.23,96089.0,69.5371,69.5746,69.509,69.509,96089.0
2022-12-20 15:20:00,74.24,74.28,74.23,74.24,36873.0,69.5184,69.5558,69.509,69.5184,36873.0
2022-12-20 15:25:00,74.25,74.37,74.25,74.35,88487.0,69.5278,69.6401,69.5278,69.6214,88487.0
2022-12-20 15:30:00,74.34,74.4,74.33,74.39,55402.0,69.612,69.6682,69.6027,69.6588,55402.0
2022-12-20 15:35:00,74.39,74.44,74.38,74.44,50468.0,69.6588,69.7057,69.6495,69.7057,50468.0
2022-12-20 15:40:00,74.44,74.44,74.38,74.39,62566.0,69.7057,69.7057,69.6495,69.6588,62566.0
2022-12-20 15:45:00,74.39,74.41,74.34,74.39,79698.0,69.6588,69.6776,69.612,69.6588,79698.0
2022-12-20 15:50:00,74.38,74.38,74.29,74.31,222395.0,69.6495,69.6495,69.5652,69.5839,222395.0
2022-12-20 15:55:00,74.32,74.32,74.23,74.24,363405.0,69.5933,69.5933,69.509,69.5184,363405.0
2022-12-21 09:30:00,74.58,74.63,74.53,74.55,226013.0,69.8368,69.8836,69.7899,69.8087,226013.0
2022-12-21 09:35:00,74.55,74.68,74.53,74.67,100142.0,69.8087,69.9304,69.7899,69.921,100142.0
2022-12-21 09:40:00,74.66,74.72,74.61,74.67,162776.0,69.9117,69.9679,69.8649,69.921,162776.0
2022-12-21 09:45:00,74.66,74.81,74.64,74.78,82284.0,69.9117,70.0521,69.8929,70.024,82284.0
2022-12-21 09:50:00,74.77,74.84,74.76,74.77,99298.0,70.0147,70.0802,70.0053,70.0147,99298.0
2022-12-21 09:55:00,74.77,74.81,74.69,74.73,53783.0,70.0147,70.0521,69.9398,69.9772,53783.0
2022-12-21 10:00:00,74.74,74.93,74.73,74.92,108963.0,69.9866,70.1645,69.9772,70.1551,108963.0
2022-12-21 10:05:00,74.91,74.97,74.88,74.89,65035.0,70.1458,70.202,70.1177,70.127,65035.0
2022-12-21 10:10:00,74.89,74.92,74.85,74.86,131671.0,70.127,70.1551,70.0896,70.099,131671.0
2022-12-21 10:15:00,74.86,74.89,74.79,74.81,126865.0,70.099,70.127,70.0334,70.0521,126865.0
2022-12-21 10:20:00,74.82,74.88,74.77,74.87,155303.0,70.0615,70.1177,70.0147,70.1083,155303.0
2022-12-21 10:25:00,74.87,74.99,74.87,74.98,132685.0,70.1083,70.2207,70.1083,70.2113,132685.0
2022-12-21 10:30:00,74.98,75.1,74.94,75.04,128921.0,70.2113,70.3237,70.1739,70.2675,128921.0
2022-12-21 10:35:00,75.04,75.15,75.02,75.13,122272.0,70.2675,70.3705,70.2488,70.3518,122272.0
2022-12-21 10:40:00,75.13,75.16,75.09,75.1,123888.0,70.3518,70.3799,70.3143,70.3237,123888.0
2022-12-21 10:45:00,75.09,75.1,74.99,75.06,62777.0,70.3143,70.3237,70.2207,70.2862,62777.0
2022-12-21 10:50:00,75.06,75.08,75.01,75.04,76219.0,70.2862,70.305,70.2394,70.2675,76219.0
2022-12-21 10:55:00,75.04,75.09,75.02,75.08,68683.0,70.2675,70.3143,70.2488,70.305,68683.0
2022-12-21 11:00:00,75.08,75.18,75.08,75.17,42532.0,70.305,70.3986,70.305,70.3892,42532.0
2022-12-21 11:05:00,75.17,75.19,75.13,75.19,52584.0,70.3892,70.408,70.3518,70.408,52584.0
2022-12-21 11:10:00,75.2,75.25,75.19,75.19,193890.0,70.4173,70.4642,70.408,70.408,193890.0
2022-12-21 11:15:00,75.2,75.23,75.14,75.16,73587.0,70.4173,70.4454,70.3611,70.3799,73587.0
2022-12-21 11:20:00,75.16,75.2,75.11,75.13,131132.0,70.3799,70.4173,70.3331,70.3518,131132.0
2022-12-21 11:25:00,75.13,75.15,75.1,75.13,64459.0,70.3518,70.3705,70.3237,70.3518,64459.0
2022-12-21 11:30:00,75.14,75.19,75.14,75.18,36272.0,70.3611,70.408,70.3611,70.3986,36272.0
2022-12-21 11:35:00,75.18,75.18,75.13,75.16,29967.0,70.3986,70.3986,70.3518,70.3799,29967.0
2022-12-21 11:40:00,75.16,75.16,75.05,75.07,44373.0,70.3799,70.3799,70.2769,70.2956,44373.0
2022-12-21 11:45:00,75.08,75.09,74.97,74.98,121060.0,70.305,70.3143,70.202,70.2113,121060.0
2022-12-21 11:50:00,74.98,75.01,74.96,74.98,42037.0,70.2113,70.2394,70.1926,70.2113,42037.0
2022-12-21 11:55:00,74.96,75.04,74.95,74.99,25555.0,70.1926,70.2675,70.1832,70.2207,25555.0
2022-12-21 12:00:00,74.99,75.0,74.94,74.99,43933.0,70.2207,70.2301,70.1739,70.2207,43933.0
2022-12-21 12:05:00,75.0,75.02,74.97,74.97,38624.0,70.2301,70.2488,70.202,70.202,38624.0
2022-12-21 12:10:00,74.98,74.98,74.91,74.95,54084.0,70.2113,70.2113,70.1458,70.1832,54084.0
2022-12-21 12:15:00,74.95,74.96,74.9,74.93,41550.0,70.1832,70.1926,70.1364,70.1645,41550.0
2022-12-21 12:20:00,74.93,75.01,74.92,75.0,25062.0,70.1645,70.2394,70.1551,70.2301,25062.0
2022-12-21 12:25:00,75.0,75.0,74.92,74.94,29761.0,70.2301,70.2301,70.1551,70.1739,29761.0
2022-12-21 12:30:00,74.94,75.0,74.94,74.97,43308.0,70.1739,70.2301,70.1739,70.202,43308.0
2022-12-21 12:35:00,74.97,74.98,74.95,74.98,53228.0,70.202,70.2113,70.1832,70.2113,53228.0
2022-12-21 12:40:00,74.98,74.99,74.94,74.96,55064.0,70.2113,70.2207,70.1739,70.1926,55064.0
2022-12-21 12:45:00,74.96,74.97,74.91,74.96,67321.0,70.1926,70.202,70.1458,70.1926,67321.0
2022-12-21 12:50:00,74.96,75.0,74.95,74.98,67204.0,70.1926,70.2301,70.1832,70.2113,67204.0
2022-12-21 12:55:00,74.98,75.04,74.97,75.04,52555.0,70.2113,70.2675,70.202,70.2675,52555.0
2022-12-21 13:00:00,75.04,75.08,75.0,75.08,46995.0,70.2675,70.305,70.2301,70.305,46995.0
2022-12-21 13:05:00,75.08,75.11,75.07,75.08,59155.0,70.305,70.3331,70.2956,70.305,59155.0
2022-12-21 13:10:00,75.08,75.09,75.01,75.02,61923.0,70.305,70.3143,70.2394,70.2488,61923.0
2022-12-21 13:15:00,75.02,75.02,74.97,74.99,56813.0,70.2488,70.2488,70.202,70.2207,56813.0
2022-12-21 13:20:00,74.99,74.99,74.91,74.93,61234.0,70.2207,70.2207,70.1458,70.1645,61234.0
2022-12-21 13:25:00,74.94,74.98,74.91,74.96,61306.0,70.1739,70.2113,70.1458,70.1926,61306.0
2022-12-21 13:30:00,74.97,75.01,74.96,74.97,41560.0,70.202,70.2394,70.1926,70.202,41560.0
2022-12-21 13:35:00,74.97,74.99,74.95,74.97,41416.0,70.202,70.2207,70.1832,70.202,41416.0
2022-12-21 13:40:00,74.97,74.99,74.94,74.98,42395.0,70.202,70.2207,70.1739,70.2113,42395.0
2022-12-21 13:45:00,74.99,75.04,74.99,75.04,40014.0,70.2207,70.2675,70.2207,70.2675,40014.0
2022-12-21 13:50:00,75.03,75.05,75.02,75.04,45379.0,70.2581,70.2769,70.2488,70.2675,45379.0
2022-12-21 13:55:00,75.05,75.06,75.02,75.03,50262.0,70.2769,70.2862,70.2488,70.2581,50262.0
2022-12-21 14:00:00,75.03,75.12,75.02,75.09,66182.0,70.2581,70.3424,70.2488,70.3143,66182.0
2022-12-21 14:05:00,75.1,75.15,75.08,75.12,65522.0,70.3237,70.3705,70.305,70.3424,65522.0
2022-12-21 14:10:00,75.12,75.16,75.09,75.11,51005.0,70.3424,70.3799,70.3143,70.3331,51005.0
2022-12-21 14:15:00,75.11,75.12,75.07,75.07,46890.0,70.3331,70.3424,70.2956,70.2956,46890.0
2022-12-21 14:20:00,75.06,75.08,75.02,75.02,43881.0,70.2862,70.305,70.2488,70.2488,43881.0
2022-12-21 14:25:00,75.02,75.04,74.97,74.98,52222.0,70.2488,70.2675,70.202,70.2113,52222.0
2022-12-21 14:30:00,74.98,75.02,74.97,75.01,61055.0,70.2113,70.2488,70.202,70.2394,61055.0
2022-12-21 14:35:00,75.01,75.02,74.92,74.95,90956.0,70.2394,70.2488,70.1551,70.1832,90956.0
2022-12-21 14:40:00,74.94,74.97,74.9,74.94,88801.0,70.1739,70.202,70.1364,70.1739,88801.0
2022-12-21 14:45:00,74.94,74.96,74.91,74.92,58556.0,70.1739,70.1926,70.1458,70.1551,58556.0
2022-12-21 14:50:00,74.92,74.93,74.87,74.91,69980.0,70.1551,70.1645,70.1083,70.1458,69980.0
2022-12-21 14:55:00,74.91,74.96,74.87,74.94,60441.0,70.1458,70.1926,70.1083,70.1739,60441.0
2022-12-21 15:00:00,74.94,75.02,74.94,75.01,44662.0,70.1739,70.2488,70.1739,70.2394,44662.0
2022-12-21 15:05:00,75.0,75.01,74.92,74.95,72857.0,70.2301,70.2394,70.1551,70.1832,72857.0
2022-12-21 15:10:00,74.95,75.02,74.92,75.01,97703.0,70.1832,70.2488,70.1551,70.2394,97703.0
2022-12-21 15:15:00,75.01,75.02,74.96,74.96,123953.0,70.2394,70.2488,70.1926,70.1926,123953.0
2022-12-21 15:20:00,74.97,74.98,74.94,74.94,117466.0,70.202,70.2113,70.1739,70.1739,117466.0
2022-12-21 15:25:00,74.94,74.96,74.86,74.87,101837.0,70.1739,70.1926,70.099,70.1083,101837.0
2022-12-21 15:30:00,74.87,74.95,74.86,74.92,205536.0,70.1083,70.1832,70.099,70.1551,205536.0
2022-12-21 15:35:00,74.93,74.95,74.9,74.95,108805.0,70.1645,70.1832,70.1364,70.1832,108805.0
2022-12-21 15:40:00,74.95,74.97,74.88,74.91,231920.0,70.1832,70.202,70.1177,70.1458,231920.0
2022-12-21 15:45:00,74.91,74.98,74.89,74.97,159000.0,70.1458,70.2113,70.127,70.202,159000.0
2022-12-21 15:50:00,74.97,74.97,74.83,74.9,302078.0,70.202,70.202,70.0709,70.1364,302078.0
2022-12-21 15:55:00,74.9,74.98,74.89,74.97,483158.0,70.1364,70.2113,70.127,70.202,483158.0
2022-12-22 09:30:00,74.69,74.8,74.5,74.52,221854.0,69.9398,70.0428,69.7619,69.7806,221854.0
2022-12-22 09:35:00,74.51,74.57,74.42,74.47,110618.0,69.7712,69.8274,69.6869,69.7338,110618.0
2022-12-22 09:40:00,74.47,74.58,74.43,74.57,103708.0,69.7338,69.8368,69.6963,69.8274,103708.0
2022-12-22 09:45:00,74.57,74.59,74.51,74.55,149632.0,69.8274,69.8461,69.7712,69.8087,149632.0
2022-12-22 09:50:00,74.55,74.64,74.53,74.61,407640.0,69.8087,69.8929,69.7899,69.8649,407640.0
2022-12-22 09:55:00,74.61,74.63,74.57,74.62,105741.0,69.8649,69.8836,69.8274,69.8742,105741.0
2022-12-22 10:00:00,74.62,74.62,74.45,74.5,118105.0,69.8742,69.8742,69.715,69.7619,118105.0
2022-12-22 10:05:00,74.51,74.55,74.42,74.42,71456.0,69.7712,69.8087,69.6869,69.6869,71456.0
2022-12-22 10:10:00,74.41,74.43,74.31,74.4,50926.0,69.6776,69.6963,69.5839,69.6682,50926.0
2022-12-22 10:15:00,74.4,74.44,74.37,74.43,156614.0,69.6682,69.7057,69.6401,69.6963,156614.0
2022-12-22 10:20:00,74.42,74.46,74.39,74.43,42065.0,69.6869,69.7244,69.6588,69.6963,42065.0
2022-12-22 10:25:00,74.42,74.49,74.42,74.43,95695.0,69.6869,69.7525,69.6869,69.6963,95695.0
2022-12-22 10:30:00,74.41,74.51,74.4,74.49,113149.0,69.6776,69.7712,69.6682,69.7525,113149.0
2022-12-22 10:35:00,74.49,74.51,74.43,74.44,51399.0,69.7525,69.7712,69.6963,69.7057,51399.0
2022-12-22 10:40:00,74.44,74.5,74.42,74.47,83701.0,69.7057,69.7619,69.6869,69.7338,83701.0
2022-12-22 10:45:00,74.48,74.57,74.46,74.55,83914.0,69.7431,69.8274,69.7244,69.8087,83914.0
2022-12-22 10:50:00,74.55,74.58,74.51,74.51,43168.0,69.8087,69.8368,69.7712,69.7712,43168.0
2022-12-22 10:55:00,74.52,74.53,74.46,74.5,42961.0,69.7806,69.7899,69.7244,69.7619,42961.0
2022-12-22 11:00:00,74.5,74.51,74.44,74.5,45272.0,69.7619,69.7712,69.7057,69.7619,45272.0
2022-12-22 11:05:00,74.5,74.52,74.44,74.44,28687.0,69.7619,69.7806,69.7057,69.7057,28687.0
2022-12-22 11:10:00,74.44,74.47,74.37,74.47,48501.0,69.7057,69.7338,69.6401,69.7338,48501.0
2022-12-22 11:15:00,74.47,74.5,74.45,74.45,29498.0,69.7338,69.7619,69.715,69.715,29498.0
2022-12-22 11:20:00,74.45,74.51,74.45,74.5,53696.0,69.715,69.7712,69.715,69.7619,53696.0
2022-12-22 11:25:00,74.5,74.52,74.46,74.5,29940.0,69.7619,69.7806,69.7244,69.7619,29940.0
2022-12-22 11:30:00,74.49,74.53,74.48,74.52,67193.0,69.7525,69.7899,69.7431,69.7806,67193.0
2022-12-22 11:35:00,74.53,74.55,74.45,74.45,47761.0,69.7899,69.8087,69.715,69.715,47761.0
2022-12-22 11:40:00,74.44,74.52,74.41,74.52,212295.0,69.7057,69.7806,69.6776,69.7806,212295.0
2022-12-22 11:45:00,74.51,74.52,74.47,74.49,44871.0,69.7712,69.7806,69.7338,69.7525,44871.0
2022-12-22 11:50:00,74.48,74.55,74.48,74.55,45510.0,69.7431,69.8087,69.7431,69.8087,45510.0
2022-12-22 11:55:00,74.55,74.6,74.54,74.59,33057.0,69.8087,69.8555,69.7993,69.8461,33057.0
2022-12-22 12:00:00,74.59,74.61,74.55,74.58,20996.0,69.8461,69.8649,69.8087,69.8368,20996.0
2022-12-22 12:05:00,74.58,74.59,74.54,74.58,22859.0,69.8368,69.8461,69.7993,69.8368,22859.0
2022-12-22 12:10:00,74.58,74.59,74.51,74.52,27958.0,69.8368,69.8461,69.7712,69.7806,27958.0
2022-12-22 12:15:00,74.52,74.55,74.49,74.53,25738.0,69.7806,69.8087,69.7525,69.7899,25738.0
2022-12-22 12:20:00,74.51,74.51,74.37,74.38,53634.0,69.7712,69.7712,69.6401,69.6495,53634.0
2022-12-22 12:25:00,74.38,74.41,74.29,74.31,62659.0,69.6495,69.6776,69.5652,69.5839,62659.0
2022-12-22 12:30:00,74.3,74.34,74.26,74.26,76028.0,69.5746,69.612,69.5371,69.5371,76028.0
2022-12-22 12:35:00,74.26,74.32,74.25,74.3,105060.0,69.5371,69.5933,69.5278,69.5746,105060.0
2022-12-22 12:40:00,74.29,74.3,74.21,74.25,105131.0,69.5652,69.5746,69.4903,69.5278,105131.0
2022-12-22 12:45:00,74.25,74.27,74.21,74.26,72670.0,69.5278,69.5465,69.4903,69.5371,72670.0
2022-12-22 12:50:00,74.26,74.26,74.21,74.22,24286.0,69.5371,69.5371,69.4903,69.4997,24286.0
2022-12-22 12:55:00,74.22,74.26,74.2,74.23,76875.0,69.4997,69.5371,69.4809,69.509,76875.0
2022-12-22 13:00:00,74.22,74.22,74.08,74.09,91803.0,69.4997,69.4997,69.3686,69.3779,91803.0
2022-12-22 13:05:00,74.09,74.13,74.05,74.09,66182.0,69.3779,69.4154,69.3405,69.3779,66182.0
2022-12-22 13:10:00,74.09,74.21,74.09,74.21,72033.0,69.3779,69.4903,69.3779,69.4903,72033.0
2022-12-22 13:15:00,74.2,74.2,74.16,74.17,34164.0,69.4809,69.4809,69.4435,69.4528,34164.0
2022-12-22 13:20:00,74.16,74.16,74.1,74.1,28759.0,69.4435,69.4435,69.3873,69.3873,28759.0
2022-12-22 13:25:00,74.1,74.14,74.08,74.09,28605.0,69.3873,69.4247,69.3686,69.3779,28605.0
2022-12-22 13:30:00,74.09,74.1,73.97,74.01,32679.0,69.3779,69.3873,69.2656,69.303,32679.0
2022-12-22 13:35:00,74.01,74.07,73.96,74.07,53390.0,69.303,69.3592,69.2562,69.3592,53390.0
2022-12-22 13:40:00,74.07,74.09,74.04,74.08,62248.0,69.3592,69.3779,69.3311,69.3686,62248.0
2022-12-22 13:45:00,74.08,74.1,74.06,74.08,27803.0,69.3686,69.3873,69.3498,69.3686,27803.0
2022-12-22 13:50:00,74.08,74.08,74.02,74.05,17700.0,69.3686,69.3686,69.3124,69.3405,17700.0
2022-12-22 13:55:00,74.05,74.07,74.01,74.02,27137.0,69.3405,69.3592,69.303,69.3124,27137.0
2022-12-22 14:00:00,74.03,74.11,74.03,74.05,42768.0,69.3217,69.3967,69.3217,69.3405,42768.0
2022-12-22 14:05:00,74.05,74.12,74.05,74.09,38030.0,69.3405,69.406,69.3405,69.3779,38030.0
2022-12-22 14:10:00,74.08,74.21,74.08,74.21,56922.0,69.3686,69.4903,69.3686,69.4903,56922.0
2022-12-22 14:15:00,74.2,74.2,74.15,74.15,69910.0,69.4809,69.4809,69.4341,69.4341,69910.0
2022-12-22 14:20:00,74.15,74.21,74.09,74.21,33305.0,69.4341,69.4903,69.3779,69.4903,33305.0
2022-12-22 14:25:00,74.21,74.29,74.18,74.29,35234.0,69.4903,69.5652,69.4622,69.5652,35234.0
2022-12-22 14:30:00,74.29,74.34,74.24,74.33,42914.0,69.5652,69.612,69.5184,69.6027,42914.0
2022-12-22 14:35:00,74.34,74.35,74.24,74.28,37923.0,69.612,69.6214,69.5184,69.5558,37923.0
2022-12-22 14:40:00,74.28,74.31,74.21,74.25,22395.0,69.5558,69.5839,69.4903,69.5278,22395.0
2022-12-22 14:45:00,74.25,74.38,74.25,74.38,25104.0,69.5278,69.6495,69.5278,69.6495,25104.0
2022-12-22 14:50:00,74.39,74.43,74.36,74.42,29437.0,69.6588,69.6963,69.6308,69.6869,29437.0
2022-12-22 14:55:00,74.42,74.55,74.41,74.53,59856.0,69.6869,69.8087,69.6776,69.7899,59856.0
2022-12-22 15:00:00,74.53,74.58,74.52,74.55,68536.0,69.7899,69.8368,69.7806,69.8087,68536.0
2022-12-22 15:05:00,74.55,74.67,74.5,74.66,76087.0,69.8087,69.921,69.7619,69.9117,76087.0
2022-12-22 15:10:00,74.67,74.67,74.54,74.56,91094.0,69.921,69.921,69.7993,69.818,91094.0
2022-12-22 15:15:00,74.56,74.66,74.55,74.61,65097.0,69.818,69.9117,69.8087,69.8649,65097.0
2022-12-22 15:20:00,74.62,74.73,74.62,74.73,91595.0,69.8742,69.9772,69.8742,69.9772,91595.0
2022-12-22 15:25:00,74.73,74.77,74.68,74.76,86233.0,69.9772,70.0147,69.9304,70.0053,86233.0
2022-12-22 15:30:00,74.76,74.83,74.71,74.71,97304.0,70.0053,70.0709,69.9585,69.9585,97304.0
2022-12-22 15:35:00,74.72,74.73,74.63,74.65,63485.0,69.9679,69.9772,69.8836,69.9023,63485.0
2022-12-22 15:40:00,74.65,74.65,74.56,74.58,119770.0,69.9023,69.9023,69.818,69.8368,119770.0
2022-12-22 15:45:00,74.59,74.66,74.54,74.65,112746.0,69.8461,69.9117,69.7993,69.9023,112746.0
2022-12-22 15:50:00,74.66,74.77,74.66,74.73,250413.0,69.9117,70.0147,69.9117,69.9772,250413.0
2022-12-22 15:55:00,74.73,74.8,74.68,74.8,529437.0,69.9772,70.0428,69.9304,70.0428,529437.0
2022-12-23 09:30:00,74.83,74.93,74.74,74.74,171939.0,70.0709,70.1645,69.9866,69.9866,171939.0
2022-12-23 09:35:00,74.75,74.77,74.58,74.64,99088.0,69.996,70.0147,69.8368,69.8929,99088.0
2022-12-23 09:40:00,74.63,74.88,74.63,74.78,68722.0,69.8836,70.1177,69.8836,70.024,68722.0
2022-12-23 09:45:00,74.79,74.8,74.61,74.64,84181.0,70.0334,70.0428,69.8649,69.8929,84181.0
2022-12-23 09:50:00,74.64,74.68,74.6,74.66,44506.0,69.8929,69.9304,69.8555,69.9117,44506.0
2022-12-23 09:55:00,74.66,74.68,74.6,74.65,53473.0,69.9117,69.9304,69.8555,69.9023,53473.0
2022-12-23 10:00:00,74.67,74.84,74.59,74.72,368014.0,69.921,70.0802,69.8461,69.9679,368014.0
2022-12-23 10:05:00,74.72,74.75,74.59,74.74,77162.0,69.9679,69.996,69.8461,69.9866,77162.0
2022-12-23 10:10:00,74.74,74.82,74.72,74.77,88625.0,69.9866,70.0615,69.9679,70.0147,88625.0
2022-12-23 10:15:00,74.77,74.94,74.73,74.93,64837.0,70.0147,70.1739,69.9772,70.1645,64837.0
2022-12-23 10:20:00,74.94,74.94,74.85,74.92,38442.0,70.1739,70.1739,70.0896,70.1551,38442.0
2022-12-23 10:25:00,74.93,75.0,74.89,74.93,41171.0,70.1645,70.2301,70.127,70.1645,41171.0
2022-12-23 10:30:00,74.93,75.0,74.93,74.98,163279.0,70.1645,70.2301,70.1645,70.2113,163279.0
2022-12-23 10:35:00,74.97,75.02,74.96,75.02,61123.0,70.202,70.2488,70.1926,70.2488,61123.0
2022-12-23 10:40:00,75.01,75.01,74.95,74.97,22448.0,70.2394,70.2394,70.1832,70.202,22448.0
2022-12-23 10:45:00,74.97,74.98,74.9,74.93,29697.0,70.202,70.2113,70.1364,70.1645,29697.0
2022-12-23 10:50:00,74.92,74.92,74.86,74.9,36467.0,70.1551,70.1551,70.099,70.1364,36467.0
2022-12-23 10:55:00,74.9,74.95,74.84,74.88,30755.0,70.1364,70.1832,70.0802,70.1177,30755.0
2022-12-23 11:00:00,74.88,74.92,74.79,74.8,42624.0,70.1177,70.1551,70.0334,70.0428,42624.0
2022-12-23 11:05:00,74.8,74.87,74.79,74.87,26939.0,70.0428,70.1083,70.0334,70.1083,26939.0
2022-12-23 11:10:00,74.87,74.97,74.87,74.92,25475.0,70.1083,70.202,70.1083,70.1551,25475.0
2022-12-23 11:15:00,74.9,74.96,74.88,74.92,31347.0,70.1364,70.1926,70.1177,70.1551,31347.0
2022-12-23 11:20:00,74.93,74.98,74.85,74.87,27313.0,70.1645,70.2113,70.0896,70.1083,27313.0
2022-12-23 11:25:00,74.87,74.92,74.85,74.86,32970.0,70.1083,70.1551,70.0896,70.099,32970.0
2022-12-23 11:30:00,74.87,74.91,74.85,74.85,28036.0,70.1083,70.1458,70.0896,70.0896,28036.0
2022-12-23 11:35:00,74.85,74.98,74.85,74.98,34189.0,70.0896,70.2113,70.0896,70.2113,34189.0
2022-12-23 11:40:00,74.98,75.06,74.98,75.0,33437.0,70.2113,70.2862,70.2113,70.2301,33437.0
2022-12-23 11:45:00,74.99,75.04,74.97,75.04,21299.0,70.2207,70.2675,70.202,70.2675,21299.0
2022-12-23 11:50:00,75.04,75.06,74.96,74.99,26257.0,70.2675,70.2862,70.1926,70.2207,26257.0
2022-12-23 11:55:00,74.98,75.03,74.97,75.02,29178.0,70.2113,70.2581,70.202,70.2488,29178.0
2022-12-23 12:00:00,75.03,75.08,75.02,75.05,32425.0,70.2581,70.305,70.2488,70.2769,32425.0
2022-12-23 12:05:00,75.05,75.06,74.99,75.02,21991.0,70.2769,70.2862,70.2207,70.2488,21991.0
2022-12-23 12:10:00,75.02,75.06,75.0,75.05,21407.0,70.2488,70.2862,70.2301,70.2769,21407.0
2022-12-23 12:15:00,75.05,75.09,75.04,75.08,22843.0,70.2769,70.3143,70.2675,70.305,22843.0
2022-12-23 12:20:00,75.08,75.18,75.08,75.16,32506.0,70.305,70.3986,70.305,70.3799,32506.0
2022-12-23 12:25:00,75.15,75.15,75.09,75.09,24503.0,70.3705,70.3705,70.3143,70.3143,24503.0
2022-12-23 12:30:00,75.09,75.18,75.09,75.18,46670.0,70.3143,70.3986,70.3143,70.3986,46670.0
2022-12-23 12:35:00,75.17,75.2,75.12,75.13,33376.0,70.3892,70.4173,70.3424,70.3518,33376.0
2022-12-23 12:40:00,75.13,75.16,75.06,75.08,32557.0,70.3518,70.3799,70.2862,70.305,32557.0
2022-12-23 12:45:00,75.08,75.11,75.06,75.06,20892.0,70.305,70.3331,70.2862,70.2862,20892.0
2022-12-23 12:50:00,75.06,75.1,75.06,75.07,14050.0,70.2862,70.3237,70.2862,70.2956,14050.0
2022-12-23 12:55:00,75.06,75.1,75.06,75.09,14638.0,70.2862,70.3237,70.2862,70.3143,14638.0
2022-12-23 13:00:00,75.09,75.15,75.09,75.13,26668.0,70.3143,70.3705,70.3143,70.3518,26668.0
2022-12-23 13:05:00,75.14,75.17,75.13,75.17,22151.0,70.3611,70.3892,70.3518,70.3892,22151.0
2022-12-23 13:10:00,75.17,75.17,75.09,75.09,33321.0,70.3892,70.3892,70.3143,70.3143,33321.0
2022-12-23 13:15:00,75.1,75.16,75.09,75.15,30151.0,70.3237,70.3799,70.3143,70.3705,30151.0
2022-12-23 13:20:00,75.15,75.17,75.1,75.1,17192.0,70.3705,70.3892,70.3237,70.3237,17192.0
2022-12-23 13:25:00,75.11,75.13,75.09,75.12,12753.0,70.3331,70.3518,70.3143,70.3424,12753.0
2022-12-23 13:30:00,75.12,75.17,75.12,75.17,21877.0,70.3424,70.3892,70.3424,70.3892,21877.0
2022-12-23 13:35:00,75.17,75.18,75.14,75.15,16998.0,70.3892,70.3986,70.3611,70.3705,16998.0
2022-12-23 13:40:00,75.15,75.17,75.09,75.09,22419.0,70.3705,70.3892,70.3143,70.3143,22419.0
2022-12-23 13:45:00,75.09,75.1,75.0,75.06,50622.0,70.3143,70.3237,70.2301,70.2862,50622.0
2022-12-23 13:50:00,75.05,75.08,75.02,75.06,32034.0,70.2769,70.305,70.2488,70.2862,32034.0
2022-12-23 13:55:00,75.06,75.06,75.0,75.01,13901.0,70.2862,70.2862,70.2301,70.2394,13901.0
2022-12-23 14:00:00,75.0,75.01,74.93,74.94,26238.0,70.2301,70.2394,70.1645,70.1739,26238.0
2022-12-23 14:05:00,74.94,75.0,74.94,74.95,20862.0,70.1739,70.2301,70.1739,70.1832,20862.0
2022-12-23 14:10:00,74.96,75.03,74.96,75.02,15000.0,70.1926,70.2581,70.1926,70.2488,15000.0
2022-12-23 14:15:00,75.02,75.09,75.01,75.08,28268.0,70.2488,70.3143,70.2394,70.305,28268.0
2022-12-23 14:20:00,75.08,75.09,74.99,75.03,35753.0,70.305,70.3143,70.2207,70.2581,35753.0
2022-12-23 14:25:00,75.03,75.08,75.03,75.03,14335.0,70.2581,70.305,70.2581,70.2581,14335.0
2022-12-23 14:30:00,75.03,75.09,75.02,75.08,22580.0,70.2581,70.3143,70.2488,70.305,22580.0
2022-12-23 14:35:00,75.08,75.12,75.06,75.12,22681.0,70.305,70.3424,70.2862,70.3424,22681.0
2022-12-23 14:40:00,75.13,75.14,75.07,75.08,28136.0,70.3518,70.3611,70.2956,70.305,28136.0
2022-12-23 14:45:00,75.08,75.1,75.03,75.05,22962.0,70.305,70.3237,70.2581,70.2769,22962.0
2022-12-23 14:50:00,75.06,75.14,75.06,75.14,32534.0,70.2862,70.3611,70.2862,70.3611,32534.0
2022-12-23 14:55:00,75.13,75.17,75.12,75.16,30330.0,70.3518,70.3892,70.3424,70.3799,30330.0
2022-12-23 15:00:00,75.17,75.23,75.14,75.15,37812.0,70.3892,70.4454,70.3611,70.3705,37812.0
2022-12-23 15:05:00,75.16,75.17,75.12,75.14,48927.0,70.3799,70.3892,70.3424,70.3611,48927.0
2022-12-23 15:10:00,75.14,75.18,75.13,75.15,68690.0,70.3611,70.3986,70.3518,70.3705,68690.0
2022-12-23 15:15:00,75.15,75.19,75.14,75.16,182621.0,70.3705,70.408,70.3611,70.3799,182621.0
2022-12-23 15:20:00,75.16,75.18,75.09,75.09,43869.0,70.3799,70.3986,70.3143,70.3143,43869.0
2022-12-23 15:25:00,75.09,75.11,75.06,75.1,155971.0,70.3143,70.3331,70.2862,70.3237,155971.0
2022-12-23 15:30:00,75.1,75.11,74.99,75.01,67148.0,70.3237,70.3331,70.2207,70.2394,67148.0
2022-12-23 15:35:00,75.01,75.03,74.96,74.98,59890.0,70.2394,70.2581,70.1926,70.2113,59890.0
2022-12-23 15:40:00,74.98,75.07,74.98,75.06,78645.0,70.2113,70.2956,70.2113,70.2862,78645.0
2022-12-23 15:45:00,75.06,75.12,75.05,75.11,335876.0,70.2862,70.3424,70.2769,70.3331,335876.0
2022-12-23 15:50:00,75.11,75.18,75.04,75.16,161798.0,70.3331,70.3986,70.2675,70.3799,161798.0
2022-12-23 15:55:00,75.16,75.19,75.13,75.18,346350.0,70.3799,70.408,70.3518,70.3986,346350.0
2022-12-27 09:30:00,75.31,75.46,75.28,75.36,167333.0,70.5203,70.6608,70.4922,70.5672,167333.0
2022-12-27 09:35:00,75.37,75.41,75.26,75.37,104312.0,70.5765,70.614,70.4735,70.5765,104312.0
2022-12-27 09:40:00,75.36,75.42,75.33,75.39,85452.0,70.5672,70.6233,70.5391,70.5952,85452.0
2022-12-27 09:45:00,75.38,75.39,75.27,75.33,82384.0,70.5859,70.5952,70.4829,70.5391,82384.0
2022-12-27 09:50:00,75.32,75.33,75.25,75.3,80125.0,70.5297,70.5391,70.4642,70.511,80125.0
2022-12-27 09:55:00,75.3,75.33,75.25,75.26,72378.0,70.511,70.5391,70.4642,70.4735,72378.0
2022-12-27 10:00:00,75.25,75.27,75.12,75.2,107517.0,70.4642,70.4829,70.3424,70.4173,107517.0
2022-12-27 10:05:00,75.2,75.25,75.19,75.23,57914.0,70.4173,70.4642,70.408,70.4454,57914.0
2022-12-27 10:10:00,75.23,75.38,75.2,75.37,69265.0,70.4454,70.5859,70.4173,70.5765,69265.0
2022-12-27 10:15:00,75.37,75.5,75.32,75.48,76942.0,70.5765,70.6983,70.5297,70.6795,76942.0
2022-12-27 10:20:00,75.48,75.61,75.48,75.51,60122.0,70.6795,70.8013,70.6795,70.7076,60122.0
2022-12-27 10:25:00,75.51,75.55,75.45,75.48,58525.0,70.7076,70.7451,70.6514,70.6795,58525.0
2022-12-27 10:30:00,75.48,75.51,75.44,75.48,41132.0,70.6795,70.7076,70.6421,70.6795,41132.0
2022-12-27 10:35:00,75.48,75.5,75.43,75.5,47677.0,70.6795,70.6983,70.6327,70.6983,47677.0
2022-12-27 10:40:00,75.49,75.53,75.46,75.47,46380.0,70.6889,70.7263,70.6608,70.6702,46380.0
2022-12-27 10:45:00,75.48,75.56,75.48,75.51,37716.0,70.6795,70.7544,70.6795,70.7076,37716.0
2022-12-27 10:50:00,75.5,75.55,75.46,75.52,41918.0,70.6983,70.7451,70.6608,70.717,41918.0
2022-12-27 10:55:00,75.52,75.54,75.42,75.43,36660.0,70.717,70.7357,70.6233,70.6327,36660.0
2022-12-27 11:00:00,75.43,75.5,75.4,75.49,47936.0,70.6327,70.6983,70.6046,70.6889,47936.0
2022-12-27 11:05:00,75.49,75.51,75.42,75.5,38932.0,70.6889,70.7076,70.6233,70.6983,38932.0
2022-12-27 11:10:00,75.5,75.52,75.48,75.51,37130.0,70.6983,70.717,70.6795,70.7076,37130.0
2022-12-27 11:15:00,75.51,75.54,75.45,75.47,46568.0,70.7076,70.7357,70.6514,70.6702,46568.0
2022-12-27 11:20:00,75.47,75.54,75.41,75.54,40050.0,70.6702,70.7357,70.614,70.7357,40050.0
2022-12-27 11:25:00,75.53,75.54,75.49,75.53,31435.0,70.7263,70.7357,70.6889,70.7263,31435.0
2022-12-27 11:30:00,75.53,75.58,75.45,75.48,65372.0,70.7263,70.7732,70.6514,70.6795,65372.0
2022-12-27 11:35:00,75.48,75.56,75.47,75.55,25557.0,70.6795,70.7544,70.6702,70.7451,25557.0
2022-12-27 11:40:00,75.55,75.57,75.52,75.56,30221.0,70.7451,70.7638,70.717,70.7544,30221.0
2022-12-27 11:45:00,75.57,75.59,75.53,75.58,19787.0,70.7638,70.7825,70.7263,70.7732,19787.0
2022-12-27 11:50:00,75.57,75.58,75.53,75.55,27261.0,70.7638,70.7732,70.7263,70.7451,27261.0
2022-12-27 11:55:00,75.55,75.58,75.55,75.56,31506.0,70.7451,70.7732,70.7451,70.7544,31506.0
2022-12-27 12:00:00,75.57,75.6,75.57,75.59,42339.0,70.7638,70.7919,70.7638,70.7825,42339.0
2022-12-27 12:05:00,75.59,75.6,75.55,75.56,16498.0,70.7825,70.7919,70.7451,70.7544,16498.0
2022-12-27 12:10:00,75.56,75.65,75.56,75.64,25383.0,70.7544,70.8387,70.7544,70.8293,25383.0
2022-12-27 12:15:00,75.64,75.64,75.56,75.58,36338.0,70.8293,70.8293,70.7544,70.7732,36338.0
2022-12-27 12:20:00,75.58,75.58,75.53,75.56,24855.0,70.7732,70.7732,70.7263,70.7544,24855.0
2022-12-27 12:25:00,75.56,75.56,75.51,75.52,15096.0,70.7544,70.7544,70.7076,70.717,15096.0
2022-12-27 12:30:00,75.52,75.55,75.5,75.51,15941.0,70.717,70.7451,70.6983,70.7076,15941.0
2022-12-27 12:35:00,75.51,75.56,75.5,75.55,21412.0,70.7076,70.7544,70.6983,70.7451,21412.0
2022-12-27 12:40:00,75.55,75.56,75.47,75.47,20035.0,70.7451,70.7544,70.6702,70.6702,20035.0
2022-12-27 12:45:00,75.47,75.47,75.42,75.45,31319.0,70.6702,70.6702,70.6233,70.6514,31319.0
2022-12-27 12:50:00,75.45,75.51,75.44,75.49,28410.0,70.6514,70.7076,70.6421,70.6889,28410.0
2022-12-27 12:55:00,75.48,75.53,75.46,75.52,19233.0,70.6795,70.7263,70.6608,70.717,19233.0
2022-12-27 13:00:00,75.53,75.59,75.52,75.58,22069.0,70.7263,70.7825,70.717,70.7732,22069.0
2022-12-27 13:05:00,75.57,75.6,75.55,75.56,27605.0,70.7638,70.7919,70.7451,70.7544,27605.0
2022-12-27 13:10:00,75.56,75.58,75.54,75.57,17733.0,70.7544,70.7732,70.7357,70.7638,17733.0
2022-12-27 13:15:00,75.58,75.58,75.53,75.54,25739.0,70.7732,70.7732,70.7263,70.7357,25739.0
2022-12-27 13:20:00,75.54,75.56,75.53,75.56,26835.0,70.7357,70.7544,70.7263,70.7544,26835.0
2022-12-27 13:25:00,75.56,75.58,75.5,75.52,27207.0,70.7544,70.7732,70.6983,70.717,27207.0
2022-12-27 13:30:00,75.51,75.52,75.48,75.5,22781.0,70.7076,70.717,70.6795,70.6983,22781.0
2022-12-27 13:35:00,75.5,75.54,75.5,75.5,40554.0,70.6983,70.7357,70.6983,70.6983,40554.0
2022-12-27 13:40:00,75.5,75.53,75.48,75.5,37392.0,70.6983,70.7263,70.6795,70.6983,37392.0
2022-12-27 13:45:00,75.5,75.51,75.46,75.51,42151.0,70.6983,70.7076,70.6608,70.7076,42151.0
2022-12-27 13:50:00,75.52,75.52,75.44,75.46,20279.0,70.717,70.717,70.6421,70.6608,20279.0
2022-12-27 13:55:00,75.46,75.46,75.39,75.42,57505.0,70.6608,70.6608,70.5952,70.6233,57505.0
2022-12-27 14:00:00,75.41,75.46,75.39,75.45,25683.0,70.614,70.6608,70.5952,70.6514,25683.0
2022-12-27 14:05:00,75.45,75.49,75.45,75.47,24801.0,70.6514,70.6889,70.6514,70.6702,24801.0
2022-12-27 14:10:00,75.47,75.48,75.44,75.45,28686.0,70.6702,70.6795,70.6421,70.6514,28686.0
2022-12-27 14:15:00,75.45,75.46,75.38,75.4,34082.0,70.6514,70.6608,70.5859,70.6046,34082.0
2022-12-27 14:20:00,75.4,75.45,75.38,75.44,26828.0,70.6046,70.6514,70.5859,70.6421,26828.0
2022-12-27 14:25:00,75.45,75.46,75.37,75.38,22697.0,70.6514,70.6608,70.5765,70.5859,22697.0
2022-12-27 14:30:00,75.38,75.41,75.36,75.4,22163.0,70.5859,70.614,70.5672,70.6046,22163.0
2022-12-27 14:35:00,75.41,75.43,75.39,75.41,19599.0,70.614,70.6327,70.5952,70.614,19599.0
2022-12-27 14:40:00,75.4,75.41,75.35,75.38,162774.0,70.6046,70.614,70.5578,70.5859,162774.0
2022-12-27 14:45:00,75.38,75.46,75.37,75.45,97336.0,70.5859,70.6608,70.5765,70.6514,97336.0
2022-12-27 14:50:00,75.45,75.48,75.44,75.47,33722.0,70.6514,70.6795,70.6421,70.6702,33722.0
2022-12-27 14:55:00,75.47,75.49,75.44,75.47,32419.0,70.6702,70.6889,70.6421,70.6702,32419.0
2022-12-27 15:00:00,75.48,75.52,75.45,75.46,42552.0,70.6795,70.717,70.6514,70.6608,42552.0
2022-12-27 15:05:00,75.47,75.55,75.46,75.55,42467.0,70.6702,70.7451,70.6608,70.7451,42467.0
2022-12-27 15:10:00,75.54,75.56,75.52,75.56,22217.0,70.7357,70.7544,70.717,70.7544,22217.0
2022-12-27 15:15:00,75.57,75.61,75.56,75.59,49427.0,70.7638,70.8013,70.7544,70.7825,49427.0
2022-12-27 15:20:00,75.58,75.61,75.55,75.61,166458.0,70.7732,70.8013,70.7451,70.8013,166458.0
2022-12-27 15:25:00,75.61,75.64,75.58,75.62,120311.0,70.8013,70.8293,70.7732,70.8106,120311.0
2022-12-27 15:30:00,75.62,75.68,75.62,75.65,152217.0,70.8106,70.8668,70.8106,70.8387,152217.0
2022-12-27 15:35:00,75.66,75.69,75.64,75.68,46503.0,70.8481,70.8762,70.8293,70.8668,46503.0
2022-12-27 15:40:00,75.67,75.68,75.62,75.64,76607.0,70.8574,70.8668,70.8106,70.8293,76607.0
2022-12-27 15:45:00,75.63,75.66,75.62,75.63,57880.0,70.82,70.8481,70.8106,70.82,57880.0
2022-12-27 15:50:00,75.62,75.62,75.53,75.55,263804.0,70.8106,70.8106,70.7263,70.7451,263804.0
2022-12-27 15:55:00,75.55,75.59,75.5,75.54,269300.0,70.7451,70.7825,70.6983,70.7357,269300.0
2022-12-28 09:30:00,75.76,75.79,75.59,75.73,134859.0,70.9417,70.9698,70.7825,70.9136,134859.0
2022-12-28 09:35:00,75.73,75.84,75.72,75.8,96336.0,70.9136,71.0166,70.9043,70.9792,96336.0
2022-12-28 09:40:00,75.8,75.86,75.76,75.76,71511.0,70.9792,71.0354,70.9417,70.9417,71511.0
2022-12-28 09:45:00,75.77,75.85,75.75,75.83,46115.0,70.9511,71.026,70.9324,71.0073,46115.0
2022-12-28 09:50:00,75.83,75.83,75.59,75.61,71989.0,71.0073,71.0073,70.7825,70.8013,71989.0
2022-12-28 09:55:00,75.61,75.67,75.58,75.61,50084.0,70.8013,70.8574,70.7732,70.8013,50084.0
2022-12-28 10:00:00,75.6,75.64,75.53,75.55,110221.0,70.7919,70.8293,70.7263,70.7451,110221.0
2022-12-28 10:05:00,75.55,75.55,75.46,75.48,27464.0,70.7451,70.7451,70.6608,70.6795,27464.0
2022-12-28 10:10:00,75.47,75.55,75.44,75.55,46115.0,70.6702,70.7451,70.6421,70.7451,46115.0
2022-12-28 10:15:00,75.55,75.59,75.5,75.53,63770.0,70.7451,70.7825,70.6983,70.7263,63770.0
2022-12-28 10:20:00,75.53,75.55,75.48,75.49,25508.0,70.7263,70.7451,70.6795,70.6889,25508.0
2022-12-28 10:25:00,75.48,75.48,75.27,75.3,102068.0,70.6795,70.6795,70.4829,70.511,102068.0
2022-12-28 10:30:00,75.29,75.34,75.26,75.28,60716.0,70.5016,70.5484,70.4735,70.4922,60716.0
2022-12-28 10:35:00,75.28,75.31,75.24,75.31,36004.0,70.4922,70.5203,70.4548,70.5203,36004.0
2022-12-28 10:40:00,75.31,75.34,75.24,75.26,43865.0,70.5203,70.5484,70.4548,70.4735,43865.0
2022-12-28 10:45:00,75.25,75.32,75.24,75.28,25628.0,70.4642,70.5297,70.4548,70.4922,25628.0
2022-12-28 10:50:00,75.28,75.29,75.22,75.26,48444.0,70.4922,70.5016,70.4361,70.4735,48444.0
2022-12-28 10:55:00,75.26,75.28,75.18,75.19,64127.0,70.4735,70.4922,70.3986,70.408,64127.0
2022-12-28 11:00:00,75.19,75.22,75.12,75.2,39622.0,70.408,70.4361,70.3424,70.4173,39622.0
2022-12-28 11:05:00,75.19,75.19,75.05,75.11,40594.0,70.408,70.408,70.2769,70.3331,40594.0
2022-12-28 11:10:00,75.1,75.15,75.1,75.11,33300.0,70.3237,70.3705,70.3237,70.3331,33300.0
2022-12-28 11:15:00,75.12,75.18,75.11,75.17,56556.0,70.3424,70.3986,70.3331,70.3892,56556.0
2022-12-28 11:20:00,75.17,75.19,75.13,75.16,86553.0,70.3892,70.408,70.3518,70.3799,86553.0
2022-12-28 11:25:00,75.16,75.16,75.08,75.1,23009.0,70.3799,70.3799,70.305,70.3237,23009.0
2022-12-28 11:30:00,75.1,75.13,75.04,75.05,33307.0,70.3237,70.3518,70.2675,70.2769,33307.0
2022-12-28 11:35:00,75.05,75.06,75.01,75.04,31413.0,70.2769,70.2862,70.2394,70.2675,31413.0
2022-12-28 11:40:00,75.04,75.08,75.04,75.07,39968.0,70.2675,70.305,70.2675,70.2956,39968.0
2022-12-28 11:45:00,75.07,75.08,75.01,75.02,26188.0,70.2956,70.305,70.2394,70.2488,26188.0
2022-12-28 11:50:00,75.02,75.09,75.01,75.05,36944.0,70.2488,70.3143,70.2394,70.2769,36944.0
2022-12-28 11:55:00,75.04,75.04,75.0,75.02,14330.0,70.2675,70.2675,70.2301,70.2488,14330.0
2022-12-28 12:00:00,75.02,75.04,74.95,74.95,74772.0,70.2488,70.2675,70.1832,70.1832,74772.0
2022-12-28 12:05:00,74.95,74.98,74.93,74.97,34696.0,70.1832,70.2113,70.1645,70.202,34696.0
2022-12-28 12:10:00,74.96,74.96,74.88,74.89,24116.0,70.1926,70.1926,70.1177,70.127,24116.0
2022-12-28 12:15:00,74.9,74.95,74.88,74.94,26034.0,70.1364,70.1832,70.1177,70.1739,26034.0
2022-12-28 12:20:00,74.94,74.95,74.88,74.9,20950.0,70.1739,70.1832,70.1177,70.1364,20950.0
2022-12-28 12:25:00,74.9,74.94,74.87,74.94,27688.0,70.1364,70.1739,70.1083,70.1739,27688.0
2022-12-28 12:30:00,74.94,75.0,74.93,74.99,83178.0,70.1739,70.2301,70.1645,70.2207,83178.0
2022-12-28 12:35:00,74.99,75.04,74.94,74.95,37600.0,70.2207,70.2675,70.1739,70.1832,37600.0
2022-12-28 12:40:00,74.95,74.96,74.93,74.95,30720.0,70.1832,70.1926,70.1645,70.1832,30720.0
2022-12-28 12:45:00,74.95,75.07,74.95,75.07,35353.0,70.1832,70.2956,70.1832,70.2956,35353.0
2022-12-28 12:50:00,75.06,75.1,75.05,75.06,35013.0,70.2862,70.3237,70.2769,70.2862,35013.0
2022-12-28 12:55:00,75.07,75.13,75.05,75.1,41477.0,70.2956,70.3518,70.2769,70.3237,41477.0
2022-12-28 13:00:00,75.09,75.19,75.08,75.18,49464.0,70.3143,70.408,70.305,70.3986,49464.0
2022-12-28 13:05:00,75.18,75.21,75.15,75.19,69677.0,70.3986,70.4267,70.3705,70.408,69677.0
2022-12-28 13:10:00,75.19,75.23,75.13,75.14,39088.0,70.408,70.4454,70.3518,70.3611,39088.0
2022-12-28 13:15:00,75.14,75.17,75.12,75.17,18688.0,70.3611,70.3892,70.3424,70.3892,18688.0
2022-12-28 13:20:00,75.16,75.17,75.1,75.11,29717.0,70.3799,70.3892,70.3237,70.3331,29717.0
2022-12-28 13:25:00,75.11,75.19,75.1,75.17,44000.0,70.3331,70.408,70.3237,70.3892,44000.0
2022-12-28 13:30:00,75.17,75.17,75.12,75.12,59453.0,70.3892,70.3892,70.3424,70.3424,59453.0
2022-12-28 13:35:00,75.12,75.14,75.06,75.07,22706.0,70.3424,70.3611,70.2862,70.2956,22706.0
2022-12-28 13:40:00,75.07,75.12,75.07,75.12,22168.0,70.2956,70.3424,70.2956,70.3424,22168.0
2022-12-28 13:45:00,75.11,75.15,75.07,75.08,17381.0,70.3331,70.3705,70.2956,70.305,17381.0
2022-12-28 13:50:00,75.08,75.09,75.03,75.08,37721.0,70.305,70.3143,70.2581,70.305,37721.0
2022-12-28 13:55:00,75.07,75.07,75.01,75.02,33515.0,70.2956,70.2956,70.2394,70.2488,33515.0
2022-12-28 14:00:00,75.02,75.05,75.01,75.05,24049.0,70.2488,70.2769,70.2394,70.2769,24049.0
2022-12-28 14:05:00,75.04,75.07,74.97,74.98,33205.0,70.2675,70.2956,70.202,70.2113,33205.0
2022-12-28 14:10:00,74.97,75.01,74.95,75.01,142781.0,70.202,70.2394,70.1832,70.2394,142781.0
2022-12-28 14:15:00,75.0,75.02,74.95,75.01,21260.0,70.2301,70.2488,70.1832,70.2394,21260.0
2022-12-28 14:20:00,75.02,75.02,74.96,74.97,14829.0,70.2488,70.2488,70.1926,70.202,14829.0
2022-12-28 14:25:00,74.98,75.01,74.94,74.99,27596.0,70.2113,70.2394,70.1739,70.2207,27596.0
2022-12-28 14:30:00,75.0,75.07,74.99,74.99,32080.0,70.2301,70.2956,70.2207,70.2207,32080.0
2022-12-28 14:35:00,74.99,75.02,74.97,75.01,25019.0,70.2207,70.2488,70.202,70.2394,25019.0
2022-12-28 14:40:00,75.02,75.12,75.01,75.11,26909.0,70.2488,70.3424,70.2394,70.3331,26909.0
2022-12-28 14:45:00,75.12,75.14,75.09,75.11,66225.0,70.3424,70.3611,70.3143,70.3331,66225.0
2022-12-28 14:50:00,75.1,75.1,75.0,75.02,33344.0,70.3237,70.3237,70.2301,70.2488,33344.0
2022-12-28 14:55:00,75.02,75.04,74.99,75.01,20381.0,70.2488,70.2675,70.2207,70.2394,20381.0
2022-12-28 15:00:00,75.01,75.02,74.92,74.92,54464.0,70.2394,70.2488,70.1551,70.1551,54464.0
2022-12-28 15:05:00,74.92,74.96,74.9,74.9,54693.0,70.1551,70.1926,70.1364,70.1364,54693.0
2022-12-28 15:10:00,74.9,74.91,74.78,74.79,125251.0,70.1364,70.1458,70.024,70.0334,125251.0
2022-12-28 15:15:00,74.78,74.86,74.77,74.82,68620.0,70.024,70.099,70.0147,70.0615,68620.0
2022-12-28 15:20:00,74.81,74.82,74.73,74.75,42825.0,70.0521,70.0615,69.9772,69.996,42825.0
2022-12-28 15:25:00,74.76,74.79,74.74,74.75,30698.0,70.0053,70.0334,69.9866,69.996,30698.0
2022-12-28 15:30:00,74.74,74.82,74.73,74.76,71498.0,69.9866,70.0615,69.9772,70.0053,71498.0
2022-12-28 15:35:00,74.76,74.78,74.68,74.72,79858.0,70.0053,70.024,69.9304,69.9679,79858.0
2022-12-28 15:40:00,74.72,74.74,74.62,74.62,130836.0,69.9679,69.9866,69.8742,69.8742,130836.0
2022-12-28 15:45:00,74.61,74.68,74.59,74.65,126839.0,69.8649,69.9304,69.8461,69.9023,126839.0
2022-12-28 15:50:00,74.65,74.71,74.62,74.66,234623.0,69.9023,69.9585,69.8742,69.9117,234623.0
2022-12-28 15:55:00,74.65,74.67,74.61,74.61,362594.0,69.9023,69.921,69.8649,69.8649,362594.0
2022-12-29 09:30:00,74.9,74.93,74.78,74.89,248839.0,70.1364,70.1645,70.024,70.127,248839.0
2022-12-29 09:35:00,74.86,75.0,74.84,74.93,159766.0,70.099,70.2301,70.0802,70.1645,159766.0
2022-12-29 09:40:00,74.94,75.02,74.93,74.98,139336.0,70.1739,70.2488,70.1645,70.2113,139336.0
2022-12-29 09:45:00,74.98,75.02,74.96,74.98,90828.0,70.2113,70.2488,70.1926,70.2113,90828.0
2022-12-29 09:50:00,74.98,74.98,74.88,74.95,155981.0,70.2113,70.2113,70.1177,70.1832,155981.0
2022-12-29 09:55:00,74.96,75.01,74.95,74.99,53617.0,70.1926,70.2394,70.1832,70.2207,53617.0
2022-12-29 10:00:00,74.99,75.05,74.99,75.03,95797.0,70.2207,70.2769,70.2207,70.2581,95797.0
2022-12-29 10:05:00,75.03,75.04,74.96,74.98,90017.0,70.2581,70.2675,70.1926,70.2113,90017.0
2022-12-29 10:10:00,74.99,75.03,74.98,74.98,117485.0,70.2207,70.2581,70.2113,70.2113,117485.0
2022-12-29 10:15:00,74.97,75.04,74.96,75.03,49554.0,70.202,70.2675,70.1926,70.2581,49554.0
2022-12-29 10:20:00,75.03,75.04,74.98,75.01,78741.0,70.2581,70.2675,70.2113,70.2394,78741.0
2022-12-29 10:25:00,75.01,75.02,74.9,74.95,227342.0,70.2394,70.2488,70.1364,70.1832,227342.0
2022-12-29 10:30:00,74.96,75.06,74.96,75.05,58303.0,70.1926,70.2862,70.1926,70.2769,58303.0
2022-12-29 10:35:00,75.05,75.06,74.99,74.99,56905.0,70.2769,70.2862,70.2207,70.2207,56905.0
2022-12-29 10:40:00,75.0,75.05,74.99,75.0,61059.0,70.2301,70.2769,70.2207,70.2301,61059.0
2022-12-29 10:45:00,75.0,75.02,74.93,74.95,191646.0,70.2301,70.2488,70.1645,70.1832,191646.0
2022-12-29 10:50:00,74.95,75.05,74.95,75.04,50598.0,70.1832,70.2769,70.1832,70.2675,50598.0
2022-12-29 10:55:00,75.04,75.07,75.03,75.03,104815.0,70.2675,70.2956,70.2581,70.2581,104815.0
2022-12-29 11:00:00,75.04,75.1,75.04,75.08,45256.0,70.2675,70.3237,70.2675,70.305,45256.0
2022-12-29 11:05:00,75.08,75.08,74.96,74.98,94709.0,70.305,70.305,70.1926,70.2113,94709.0
2022-12-29 11:10:00,74.96,74.98,74.92,74.92,33444.0,70.1926,70.2113,70.1551,70.1551,33444.0
2022-12-29 11:15:00,74.92,74.96,74.9,74.91,73676.0,70.1551,70.1926,70.1364,70.1458,73676.0
2022-12-29 11:20:00,74.91,74.93,74.84,74.87,84718.0,70.1458,70.1645,70.0802,70.1083,84718.0
2022-12-29 11:25:00,74.88,74.9,74.86,74.87,33660.0,70.1177,70.1364,70.099,70.1083,33660.0
2022-12-29 11:30:00,74.88,74.99,74.87,74.96,63246.0,70.1177,70.2207,70.1083,70.1926,63246.0
2022-12-29 11:35:00,74.96,74.98,74.93,74.96,36826.0,70.1926,70.2113,70.1645,70.1926,36826.0
2022-12-29 11:40:00,74.95,75.03,74.95,75.02,61432.0,70.1832,70.2581,70.1832,70.2488,61432.0
2022-12-29 11:45:00,75.02,75.08,75.01,75.03,23031.0,70.2488,70.305,70.2394,70.2581,23031.0
2022-12-29 11:50:00,75.04,75.11,75.04,75.09,30906.0,70.2675,70.3331,70.2675,70.3143,30906.0
2022-12-29 11:55:00,75.09,75.1,75.04,75.04,74964.0,70.3143,70.3237,70.2675,70.2675,74964.0
2022-12-29 12:00:00,75.05,75.08,75.03,75.03,14876.0,70.2769,70.305,70.2581,70.2581,14876.0
2022-12-29 12:05:00,75.03,75.09,75.0,75.08,16652.0,70.2581,70.3143,70.2301,70.305,16652.0
2022-12-29 12:10:00,75.09,75.13,75.08,75.08,13836.0,70.3143,70.3518,70.305,70.305,13836.0
2022-12-29 12:15:00,75.08,75.11,75.07,75.07,18647.0,70.305,70.3331,70.2956,70.2956,18647.0
2022-12-29 12:20:00,75.07,75.09,75.06,75.07,15294.0,70.2956,70.3143,70.2862,70.2956,15294.0
2022-12-29 12:25:00,75.06,75.1,75.04,75.07,18907.0,70.2862,70.3237,70.2675,70.2956,18907.0
2022-12-29 12:30:00,75.07,75.1,75.06,75.07,24912.0,70.2956,70.3237,70.2862,70.2956,24912.0
2022-12-29 12:35:00,75.07,75.07,75.01,75.04,19771.0,70.2956,70.2956,70.2394,70.2675,19771.0
2022-12-29 12:40:00,75.05,75.08,75.04,75.06,16688.0,70.2769,70.305,70.2675,70.2862,16688.0
2022-12-29 12:45:00,75.06,75.09,75.05,75.07,20260.0,70.2862,70.3143,70.2769,70.2956,20260.0
2022-12-29 12:50:00,75.07,75.14,75.07,75.14,19279.0,70.2956,70.3611,70.2956,70.3611,19279.0
2022-12-29 12:55:00,75.14,75.17,75.13,75.16,15163.0,70.3611,70.3892,70.3518,70.3799,15163.0
2022-12-29 13:00:00,75.15,75.17,75.14,75.14,21360.0,70.3705,70.3892,70.3611,70.3611,21360.0
2022-12-29 13:05:00,75.14,75.15,75.04,75.06,25832.0,70.3611,70.3705,70.2675,70.2862,25832.0
2022-12-29 13:10:00,75.06,75.13,75.06,75.11,20020.0,70.2862,70.3518,70.2862,70.3331,20020.0
2022-12-29 13:15:00,75.12,75.12,75.08,75.09,13855.0,70.3424,70.3424,70.305,70.3143,13855.0
2022-12-29 13:20:00,75.06,75.09,75.03,75.07,18401.0,70.2862,70.3143,70.2581,70.2956,18401.0
2022-12-29 13:25:00,75.08,75.11,75.08,75.09,16550.0,70.305,70.3331,70.305,70.3143,16550.0
2022-12-29 13:30:00,75.1,75.13,75.08,75.12,33181.0,70.3237,70.3518,70.305,70.3424,33181.0
2022-12-29 13:35:00,75.11,75.12,75.06,75.09,214760.0,70.3331,70.3424,70.2862,70.3143,214760.0
2022-12-29 13:40:00,75.09,75.14,75.09,75.12,15009.0,70.3143,70.3611,70.3143,70.3424,15009.0
2022-12-29 13:45:00,75.13,75.14,75.08,75.13,22392.0,70.3518,70.3611,70.305,70.3518,22392.0
2022-12-29 13:50:00,75.14,75.16,75.13,75.16,16881.0,70.3611,70.3799,70.3518,70.3799,16881.0
2022-12-29 13:55:00,75.16,75.16,75.12,75.15,28617.0,70.3799,70.3799,70.3424,70.3705,28617.0
2022-12-29 14:00:00,75.14,75.19,75.13,75.13,50784.0,70.3611,70.408,70.3518,70.3518,50784.0
2022-12-29 14:05:00,75.13,75.16,75.1,75.11,23690.0,70.3518,70.3799,70.3237,70.3331,23690.0
2022-12-29 14:10:00,75.11,75.12,75.04,75.07,94984.0,70.3331,70.3424,70.2675,70.2956,94984.0
2022-12-29 14:15:00,75.06,75.09,75.04,75.07,32755.0,70.2862,70.3143,70.2675,70.2956,32755.0
2022-12-29 14:20:00,75.07,75.09,75.05,75.09,16120.0,70.2956,70.3143,70.2769,70.3143,16120.0
2022-12-29 14:25:00,75.09,75.1,75.02,75.02,26820.0,70.3143,70.3237,70.2488,70.2488,26820.0
2022-12-29 14:30:00,75.02,75.05,75.0,75.04,21787.0,70.2488,70.2769,70.2301,70.2675,21787.0
2022-12-29 14:35:00,75.04,75.05,75.02,75.02,34610.0,70.2675,70.2769,70.2488,70.2488,34610.0
2022-12-29 14:40:00,75.02,75.08,75.01,75.07,36311.0,70.2488,70.305,70.2394,70.2956,36311.0
2022-12-29 14:45:00,75.07,75.09,75.05,75.06,40800.0,70.2956,70.3143,70.2769,70.2862,40800.0
2022-12-29 14:50:00,75.06,75.07,75.02,75.03,23346.0,70.2862,70.2956,70.2488,70.2581,23346.0
2022-12-29 14:55:00,75.03,75.05,75.02,75.03,30692.0,70.2581,70.2769,70.2488,70.2581,30692.0
2022-12-29 15:00:00,75.03,75.06,75.02,75.05,36224.0,70.2581,70.2862,70.2488,70.2769,36224.0
2022-12-29 15:05:00,75.05,75.06,75.0,75.01,27357.0,70.2769,70.2862,70.2301,70.2394,27357.0
2022-12-29 15:10:00,75.01,75.03,74.95,74.95,118936.0,70.2394,70.2581,70.1832,70.1832,118936.0
2022-12-29 15:15:00,74.95,74.96,74.92,74.96,40159.0,70.1832,70.1926,70.1551,70.1926,40159.0
2022-12-29 15:20:00,74.96,74.99,74.94,74.94,35417.0,70.1926,70.2207,70.1739,70.1739,35417.0
2022-12-29 15:25:00,74.93,74.95,74.9,74.92,48796.0,70.1645,70.1832,70.1364,70.1551,48796.0
2022-12-29 15:30:00,74.92,74.94,74.89,74.91,64227.0,70.1551,70.1739,70.127,70.1458,64227.0
2022-12-29 15:35:00,74.91,74.91,74.86,74.87,56816.0,70.1458,70.1458,70.099,70.1083,56816.0
2022-12-29 15:40:00,74.87,74.96,74.85,74.96,47850.0,70.1083,70.1926,70.0896,70.1926,47850.0
2022-12-29 15:45:00,74.95,75.0,74.94,74.97,77371.0,70.1832,70.2301,70.1739,70.202,77371.0
2022-12-29 15:50:00,74.97,75.02,74.94,75.0,166833.0,70.202,70.2488,70.1739,70.2301,166833.0
2022-12-29 15:55:00,74.99,74.99,74.91,74.93,389723.0,70.2207,70.2207,70.1458,70.1645,389723.0
2022-12-30 09:30:00,74.79,74.83,74.61,74.71,298893.0,70.0334,70.0709,69.8649,69.9585,298893.0
2022-12-30 09:35:00,74.71,74.75,74.68,74.72,51205.0,69.9585,69.996,69.9304,69.9679,51205.0
2022-12-30 09:40:00,74.71,74.73,74.6,74.7,105218.0,69.9585,69.9772,69.8555,69.9491,105218.0
2022-12-30 09:45:00,74.69,74.69,74.43,74.45,88769.0,69.9398,69.9398,69.6963,69.715,88769.0
2022-12-30 09:50:00,74.45,74.53,74.4,74.51,91847.0,69.715,69.7899,69.6682,69.7712,91847.0
2022-12-30 09:55:00,74.5,74.53,74.43,74.53,63968.0,69.7619,69.7899,69.6963,69.7899,63968.0
2022-12-30 10:00:00,74.53,74.54,74.45,74.45,88738.0,69.7899,69.7993,69.715,69.715,88738.0
2022-12-30 10:05:00,74.44,74.45,74.34,74.38,40159.0,69.7057,69.715,69.612,69.6495,40159.0
2022-12-30 10:10:00,74.39,74.51,74.38,74.51,128142.0,69.6588,69.7712,69.6495,69.7712,128142.0
2022-12-30 10:15:00,74.51,74.63,74.47,74.62,36020.0,69.7712,69.8836,69.7338,69.8742,36020.0
2022-12-30 10:20:00,74.62,74.64,74.54,74.59,39764.0,69.8742,69.8929,69.7993,69.8461,39764.0
2022-12-30 10:25:00,74.62,74.62,74.5,74.55,130055.0,69.8742,69.8742,69.7619,69.8087,130055.0
2022-12-30 10:30:00,74.55,74.56,74.46,74.56,45070.0,69.8087,69.818,69.7244,69.818,45070.0
2022-12-30 10:35:00,74.57,74.58,74.45,74.46,30899.0,69.8274,69.8368,69.715,69.7244,30899.0
2022-12-30 10:40:00,74.46,74.48,74.42,74.42,32968.0,69.7244,69.7431,69.6869,69.6869,32968.0
2022-12-30 10:45:00,74.42,74.5,74.4,74.49,47246.0,69.6869,69.7619,69.6682,69.7525,47246.0
2022-12-30 10:50:00,74.48,74.48,74.37,74.37,39006.0,69.7431,69.7431,69.6401,69.6401,39006.0
2022-12-30 10:55:00,74.38,74.41,74.33,74.37,43188.0,69.6495,69.6776,69.6027,69.6401,43188.0
2022-12-30 11:00:00,74.36,74.38,74.33,74.34,38366.0,69.6308,69.6495,69.6027,69.612,38366.0
2022-12-30 11:05:00,74.35,74.36,74.32,74.33,25779.0,69.6214,69.6308,69.5933,69.6027,25779.0
2022-12-30 11:10:00,74.33,74.35,74.28,74.3,43114.0,69.6027,69.6214,69.5558,69.5746,43114.0
2022-12-30 11:15:00,74.3,74.32,74.26,74.29,43258.0,69.5746,69.5933,69.5371,69.5652,43258.0
2022-12-30 11:20:00,74.28,74.3,74.23,74.27,35475.0,69.5558,69.5746,69.509,69.5465,35475.0
2022-12-30 11:25:00,74.25,74.26,74.2,74.23,59072.0,69.5278,69.5371,69.4809,69.509,59072.0
2022-12-30 11:30:00,74.22,74.32,74.2,74.3,85530.0,69.4997,69.5933,69.4809,69.5746,85530.0
2022-12-30 11:35:00,74.31,74.37,74.27,74.34,152043.0,69.5839,69.6401,69.5465,69.612,152043.0
2022-12-30 11:40:00,74.34,74.35,74.3,74.31,30809.0,69.612,69.6214,69.5746,69.5839,30809.0
2022-12-30 11:45:00,74.31,74.34,74.25,74.25,22230.0,69.5839,69.612,69.5278,69.5278,22230.0
2022-12-30 11:50:00,74.25,74.31,74.24,74.3,32496.0,69.5278,69.5839,69.5184,69.5746,32496.0
2022-12-30 11:55:00,74.3,74.39,74.29,74.36,44845.0,69.5746,69.6588,69.5652,69.6308,44845.0
2022-12-30 12:00:00,74.36,74.39,74.34,74.37,21546.0,69.6308,69.6588,69.612,69.6401,21546.0
2022-12-30 12:05:00,74.36,74.4,74.36,74.38,18431.0,69.6308,69.6682,69.6308,69.6495,18431.0
2022-12-30 12:10:00,74.38,74.43,74.33,74.34,24288.0,69.6495,69.6963,69.6027,69.612,24288.0
2022-12-30 12:15:00,74.35,74.4,74.34,74.4,23196.0,69.6214,69.6682,69.612,69.6682,23196.0
2022-12-30 12:20:00,74.4,74.44,74.39,74.44,26264.0,69.6682,69.7057,69.6588,69.7057,26264.0
2022-12-30 12:25:00,74.43,74.44,74.4,74.41,24276.0,69.6963,69.7057,69.6682,69.6776,24276.0
2022-12-30 12:30:00,74.42,74.45,74.39,74.44,36165.0,69.6869,69.715,69.6588,69.7057,36165.0
2022-12-30 12:35:00,74.43,74.45,74.36,74.38,19029.0,69.6963,69.715,69.6308,69.6495,19029.0
2022-12-30 12:40:00,74.38,74.39,74.34,74.36,22053.0,69.6495,69.6588,69.612,69.6308,22053.0
2022-12-30 12:45:00,74.37,74.4,74.35,74.37,22583.0,69.6401,69.6682,69.6214,69.6401,22583.0
2022-12-30 12:50:00,74.37,74.4,74.33,74.35,24103.0,69.6401,69.6682,69.6027,69.6214,24103.0
2022-12-30 12:55:00,74.35,74.42,74.33,74.42,22563.0,69.6214,69.6869,69.6027,69.6869,22563.0
2022-12-30 13:00:00,74.42,74.44,74.37,74.41,71593.0,69.6869,69.7057,69.6401,69.6776,71593.0
2022-12-30 13:05:00,74.41,74.44,74.39,74.43,15016.0,69.6776,69.7057,69.6588,69.6963,15016.0
2022-12-30 13:10:00,74.42,74.44,74.4,74.42,19694.0,69.6869,69.7057,69.6682,69.6869,19694.0
2022-12-30 13:15:00,74.42,74.42,74.3,74.31,34935.0,69.6869,69.6869,69.5746,69.5839,34935.0
2022-12-30 13:20:00,74.3,74.3,74.13,74.16,47349.0,69.5746,69.5746,69.4154,69.4435,47349.0
2022-12-30 13:25:00,74.16,74.23,74.09,74.23,38763.0,69.4435,69.509,69.3779,69.509,38763.0
2022-12-30 13:30:00,74.23,74.34,74.22,74.29,93849.0,69.509,69.612,69.4997,69.5652,93849.0
2022-12-30 13:35:00,74.3,74.34,74.25,74.27,94946.0,69.5746,69.612,69.5278,69.5465,94946.0
2022-12-30 13:40:00,74.28,74.29,74.24,74.28,43913.0,69.5558,69.5652,69.5184,69.5558,43913.0
2022-12-30 13:45:00,74.28,74.28,74.22,74.24,41479.0,69.5558,69.5558,69.4997,69.5184,41479.0
2022-12-30 13:50:00,74.24,74.25,74.2,74.25,40797.0,69.5184,69.5278,69.4809,69.5278,40797.0
2022-12-30 13:55:00,74.24,74.25,74.21,74.21,48208.0,69.5184,69.5278,69.4903,69.4903,48208.0
2022-12-30 14:00:00,74.21,74.26,74.16,74.16,46901.0,69.4903,69.5371,69.4435,69.4435,46901.0
2022-12-30 14:05:00,74.16,74.19,74.13,74.14,34132.0,69.4435,69.4716,69.4154,69.4247,34132.0
2022-12-30 14:10:00,74.14,74.18,74.12,74.16,29317.0,69.4247,69.4622,69.406,69.4435,29317.0
2022-12-30 14:15:00,74.15,74.16,74.09,74.11,41232.0,69.4341,69.4435,69.3779,69.3967,41232.0
2022-12-30 14:20:00,74.11,74.12,74.06,74.07,25352.0,69.3967,69.406,69.3498,69.3592,25352.0
2022-12-30 14:25:00,74.07,74.11,74.03,74.09,37541.0,69.3592,69.3967,69.3217,69.3779,37541.0
2022-12-30 14:30:00,74.08,74.13,74.06,74.09,28071.0,69.3686,69.4154,69.3498,69.3779,28071.0
2022-12-30 14:35:00,74.1,74.1,74.05,74.08,24959.0,69.3873,69.3873,69.3405,69.3686,24959.0
2022-12-30 14:40:00,74.09,74.1,74.05,74.08,29493.0,69.3779,69.3873,69.3405,69.3686,29493.0
2022-12-30 14:45:00,74.08,74.1,74.01,74.02,49761.0,69.3686,69.3873,69.303,69.3124,49761.0
2022-12-30 14:50:00,74.02,74.11,74.02,74.08,54207.0,69.3124,69.3967,69.3124,69.3686,54207.0
2022-12-30 14:55:00,74.08,74.09,74.04,74.06,21994.0,69.3686,69.3779,69.3311,69.3498,21994.0
2022-12-30 15:00:00,74.06,74.18,74.06,74.15,37540.0,69.3498,69.4622,69.3498,69.4341,37540.0
2022-12-30 15:05:00,74.16,74.21,74.14,74.19,36128.0,69.4435,69.4903,69.4247,69.4716,36128.0
2022-12-30 15:10:00,74.19,74.3,74.18,74.28,123587.0,69.4716,69.5746,69.4622,69.5558,123587.0
2022-12-30 15:15:00,74.28,74.35,74.28,74.28,154735.0,69.5558,69.6214,69.5558,69.5558,154735.0
2022-12-30 15:20:00,74.29,74.33,74.28,74.3,35216.0,69.5652,69.6027,69.5558,69.5746,35216.0
2022-12-30 15:25:00,74.3,74.3,74.25,74.28,96418.0,69.5746,69.5746,69.5278,69.5558,96418.0
2022-12-30 15:30:00,74.28,74.43,74.26,74.42,70894.0,69.5558,69.6963,69.5371,69.6869,70894.0
2022-12-30 15:35:00,74.41,74.44,74.38,74.41,106563.0,69.6776,69.7057,69.6495,69.6776,106563.0
2022-12-30 15:40:00,74.41,74.47,74.4,74.43,101252.0,69.6776,69.7338,69.6682,69.6963,101252.0
2022-12-30 15:45:00,74.43,74.57,74.43,74.55,119648.0,69.6963,69.8274,69.6963,69.8087,119648.0
2022-12-30 15:50:00,74.56,74.62,74.53,74.57,316949.0,69.818,69.8742,69.7899,69.8274,316949.0
2022-12-30 15:55:00,74.57,74.58,74.48,74.58,608917.0,69.8274,69.8368,69.7431,69.8368,608917.0
2023-01-03 09:30:00,74.62,74.62,74.44,74.47,238571.0,69.8742,69.8742,69.7057,69.7338,238571.0
2023-01-03 09:35:00,74.47,74.6,74.42,74.49,427755.0,69.7338,69.8555,69.6869,69.7525,427755.0
2023-01-03 09:40:00,74.49,74.58,74.38,74.4,171733.0,69.7525,69.8368,69.6495,69.6682,171733.0
2023-01-03 09:45:00,74.41,74.41,74.05,74.17,147197.0,69.6776,69.6776,69.3405,69.4528,147197.0
2023-01-03 09:50:00,74.16,74.2,74.05,74.12,119182.0,69.4435,69.4809,69.3405,69.406,119182.0
2023-01-03 09:55:00,74.12,74.18,74.01,74.06,95435.0,69.406,69.4622,69.303,69.3498,95435.0
2023-01-03 10:00:00,74.06,74.24,74.06,74.19,212066.0,69.3498,69.5184,69.3498,69.4716,212066.0
2023-01-03 10:05:00,74.19,74.29,74.19,74.23,105503.0,69.4716,69.5652,69.4716,69.509,105503.0
2023-01-03 10:10:00,74.23,74.28,74.17,74.24,150822.0,69.509,69.5558,69.4528,69.5184,150822.0
2023-01-03 10:15:00,74.24,74.25,74.1,74.11,173476.0,69.5184,69.5278,69.3873,69.3967,173476.0
2023-01-03 10:20:00,74.1,74.2,74.07,74.18,84000.0,69.3873,69.4809,69.3592,69.4622,84000.0
2023-01-03 10:25:00,74.18,74.22,74.1,74.17,97895.0,69.4622,69.4997,69.3873,69.4528,97895.0
2023-01-03 10:30:00,74.17,74.23,74.1,74.2,160482.0,69.4528,69.509,69.3873,69.4809,160482.0
2023-01-03 10:35:00,74.19,74.25,74.18,74.19,74658.0,69.4716,69.5278,69.4622,69.4716,74658.0
2023-01-03 10:40:00,74.2,74.22,74.16,74.2,59666.0,69.4809,69.4997,69.4435,69.4809,59666.0
2023-01-03 10:45:00,74.21,74.27,74.15,74.16,53034.0,69.4903,69.5465,69.4341,69.4435,53034.0
2023-01-03 10:50:00,74.15,74.15,74.01,74.02,75667.0,69.4341,69.4341,69.303,69.3124,75667.0
2023-01-03 10:55:00,74.02,74.12,74.02,74.09,67738.0,69.3124,69.406,69.3124,69.3779,67738.0
2023-01-03 11:00:00,74.09,74.12,73.99,74.0,66014.0,69.3779,69.406,69.2843,69.2937,66014.0
2023-01-03 11:05:00,74.0,74.04,73.93,73.93,82095.0,69.2937,69.3311,69.2281,69.2281,82095.0
2023-01-03 11:10:00,73.92,73.93,73.62,73.64,92135.0,69.2187,69.2281,68.9378,68.9565,92135.0
2023-01-03 11:15:00,73.65,73.73,73.63,73.73,124037.0,68.9659,69.0408,68.9472,69.0408,124037.0
2023-01-03 11:20:00,73.72,73.77,73.68,73.75,189919.0,69.0315,69.0783,68.994,69.0596,189919.0
2023-01-03 11:25:00,73.75,73.8,73.7,73.79,228091.0,69.0596,69.1064,69.0127,69.097,228091.0
2023-01-03 11:30:00,73.79,73.82,73.69,73.79,137403.0,69.097,69.1251,69.0034,69.097,137403.0
2023-01-03 11:35:00,73.8,73.84,73.75,73.81,71706.0,69.1064,69.1438,69.0596,69.1157,71706.0
2023-01-03 11:40:00,73.81,73.82,73.74,73.78,64036.0,69.1157,69.1251,69.0502,69.0876,64036.0
2023-01-03 11:45:00,73.77,73.8,73.73,73.73,222101.0,69.0783,69.1064,69.0408,69.0408,222101.0
2023-01-03 11:50:00,73.74,73.77,73.69,73.72,94453.0,69.0502,69.0783,69.0034,69.0315,94453.0
2023-01-03 11:55:00,73.72,73.74,73.66,73.73,90609.0,69.0315,69.0502,68.9753,69.0408,90609.0
2023-01-03 12:00:00,73.73,73.74,73.62,73.64,72967.0,69.0408,69.0502,68.9378,68.9565,72967.0
2023-01-03 12:05:00,73.63,73.72,73.6,73.7,82243.0,68.9472,69.0315,68.9191,69.0127,82243.0
2023-01-03 12:10:00,73.69,73.78,73.67,73.78,65039.0,69.0034,69.0876,68.9846,69.0876,65039.0
2023-01-03 12:15:00,73.77,73.78,73.71,73.76,58840.0,69.0783,69.0876,69.0221,69.0689,58840.0
2023-01-03 12:20:00,73.77,73.78,73.65,73.68,91245.0,69.0783,69.0876,68.9659,68.994,91245.0
2023-01-03 12:25:00,73.68,73.73,73.67,73.7,66227.0,68.994,69.0408,68.9846,69.0127,66227.0
2023-01-03 12:30:00,73.7,73.84,73.68,73.82,64945.0,69.0127,69.1438,68.994,69.1251,64945.0
2023-01-03 12:35:00,73.82,73.85,73.77,73.78,64084.0,69.1251,69.1532,69.0783,69.0876,64084.0
2023-01-03 12:40:00,73.79,73.79,73.65,73.69,56341.0,69.097,69.097,68.9659,69.0034,56341.0
2023-01-03 12:45:00,73.68,73.69,73.54,73.58,97943.0,68.994,69.0034,68.8629,68.9004,97943.0
2023-01-03 12:50:00,73.58,73.58,73.54,73.55,42251.0,68.9004,68.9004,68.8629,68.8723,42251.0
2023-01-03 12:55:00,73.56,73.67,73.52,73.61,72816.0,68.8816,68.9846,68.8442,68.9285,72816.0
2023-01-03 13:00:00,73.61,73.65,73.59,73.65,49556.0,68.9285,68.9659,68.9097,68.9659,49556.0
2023-01-03 13:05:00,73.66,73.69,73.63,73.69,46890.0,68.9753,69.0034,68.9472,69.0034,46890.0
2023-01-03 13:10:00,73.69,73.74,73.67,73.7,44675.0,69.0034,69.0502,68.9846,69.0127,44675.0
2023-01-03 13:15:00,73.7,73.76,73.68,73.75,38924.0,69.0127,69.0689,68.994,69.0596,38924.0
2023-01-03 13:20:00,73.76,73.81,73.73,73.8,36532.0,69.0689,69.1157,69.0408,69.1064,36532.0
2023-01-03 13:25:00,73.8,73.94,73.79,73.92,73535.0,69.1064,69.2375,69.097,69.2187,73535.0
2023-01-03 13:30:00,73.91,73.95,73.89,73.92,43705.0,69.2094,69.2468,69.1906,69.2187,43705.0
2023-01-03 13:35:00,73.92,73.96,73.9,73.92,40677.0,69.2187,69.2562,69.2,69.2187,40677.0
2023-01-03 13:40:00,73.93,74.02,73.92,73.96,43799.0,69.2281,69.3124,69.2187,69.2562,43799.0
2023-01-03 13:45:00,73.96,73.98,73.91,73.98,51843.0,69.2562,69.2749,69.2094,69.2749,51843.0
2023-01-03 13:50:00,73.98,74.08,73.97,74.06,51522.0,69.2749,69.3686,69.2656,69.3498,51522.0
2023-01-03 13:55:00,74.05,74.09,74.04,74.06,40130.0,69.3405,69.3779,69.3311,69.3498,40130.0
2023-01-03 14:00:00,74.06,74.09,73.94,74.0,145272.0,69.3498,69.3779,69.2375,69.2937,145272.0
2023-01-03 14:05:00,74.0,74.03,73.95,74.03,335320.0,69.2937,69.3217,69.2468,69.3217,335320.0
2023-01-03 14:10:00,74.03,74.04,73.92,73.95,163718.0,69.3217,69.3311,69.2187,69.2468,163718.0
2023-01-03 14:15:00,73.95,73.99,73.91,73.92,119987.0,69.2468,69.2843,69.2094,69.2187,119987.0
2023-01-03 14:20:00,73.93,73.93,73.82,73.85,141710.0,69.2281,69.2281,69.1251,69.1532,141710.0
2023-01-03 14:25:00,73.85,73.86,73.81,73.83,158650.0,69.1532,69.1626,69.1157,69.1345,158650.0
2023-01-03 14:30:00,73.83,73.83,73.7,73.72,189542.0,69.1345,69.1345,69.0127,69.0315,189542.0
2023-01-03 14:35:00,73.71,73.75,73.7,73.74,162294.0,69.0221,69.0596,69.0127,69.0502,162294.0
2023-01-03 14:40:00,73.75,73.91,73.73,73.9,208457.0,69.0596,69.2094,69.0408,69.2,208457.0
2023-01-03 14:45:00,73.91,74.09,73.89,74.07,228598.0,69.2094,69.3779,69.1906,69.3592,228598.0
2023-01-03 14:50:00,74.06,74.07,73.97,74.01,269440.0,69.3498,69.3592,69.2656,69.303,269440.0
2023-01-03 14:55:00,74.01,74.09,74.0,74.05,187873.0,69.303,69.3779,69.2937,69.3405,187873.0
2023-01-03 15:00:00,74.06,74.17,74.05,74.13,250441.0,69.3498,69.4528,69.3405,69.4154,250441.0
2023-01-03 15:05:00,74.13,74.16,74.08,74.09,97315.0,69.4154,69.4435,69.3686,69.3779,97315.0
2023-01-03 15:10:00,74.09,74.18,74.09,74.16,153679.0,69.3779,69.4622,69.3779,69.4435,153679.0
2023-01-03 15:15:00,74.16,74.24,74.15,74.19,172513.0,69.4435,69.5184,69.4341,69.4716,172513.0
2023-01-03 15:20:00,74.19,74.19,74.03,74.06,127744.0,69.4716,69.4716,69.3217,69.3498,127744.0
2023-01-03 15:25:00,74.06,74.14,74.05,74.11,230483.0,69.3498,69.4247,69.3405,69.3967,230483.0
2023-01-03 15:30:00,74.11,74.22,74.09,74.17,433493.0,69.3967,69.4997,69.3779,69.4528,433493.0
2023-01-03 15:35:00,74.17,74.23,74.14,74.17,173550.0,69.4528,69.509,69.4247,69.4528,173550.0
2023-01-03 15:40:00,74.17,74.22,74.15,74.19,192768.0,69.4528,69.4997,69.4341,69.4716,192768.0
2023-01-03 15:45:00,74.18,74.26,74.16,74.26,172989.0,69.4622,69.5371,69.4435,69.5371,172989.0
2023-01-03 15:50:00,74.26,74.35,74.23,74.33,392839.0,69.5371,69.6214,69.509,69.6027,392839.0
2023-01-03 15:55:00,74.32,74.36,74.29,74.32,851424.0,69.5933,69.6308,69.5652,69.5933,851424.0
2023-01-04 09:30:00,74.48,74.57,74.39,74.43,195969.0,69.7431,69.8274,69.6588,69.6963,195969.0
2023-01-04 09:35:00,74.43,74.57,74.38,74.46,323697.0,69.6963,69.8274,69.6495,69.7244,323697.0
2023-01-04 09:40:00,74.47,74.58,74.44,74.48,154133.0,69.7338,69.8368,69.7057,69.7431,154133.0
2023-01-04 09:45:00,74.48,74.52,74.4,74.44,136995.0,69.7431,69.7806,69.6682,69.7057,136995.0
2023-01-04 09:50:00,74.44,74.48,74.34,74.48,79713.0,69.7057,69.7431,69.612,69.7431,79713.0
2023-01-04 09:55:00,74.49,74.56,74.47,74.55,80548.0,69.7525,69.818,69.7338,69.8087,80548.0
2023-01-04 10:00:00,74.54,74.65,74.25,74.28,323376.0,69.7993,69.9023,69.5278,69.5558,323376.0
2023-01-04 10:05:00,74.28,74.36,74.21,74.24,77490.0,69.5558,69.6308,69.4903,69.5184,77490.0
2023-01-04 10:10:00,74.23,74.25,74.09,74.2,74792.0,69.509,69.5278,69.3779,69.4809,74792.0
2023-01-04 10:15:00,74.19,74.29,74.15,74.28,52390.0,69.4716,69.5652,69.4341,69.5558,52390.0
2023-01-04 10:20:00,74.28,74.3,74.17,74.22,48932.0,69.5558,69.5746,69.4528,69.4997,48932.0
2023-01-04 10:25:00,74.22,74.31,74.17,74.3,49002.0,69.4997,69.5839,69.4528,69.5746,49002.0
2023-01-04 10:30:00,74.3,74.31,74.25,74.28,52405.0,69.5746,69.5839,69.5278,69.5558,52405.0
2023-01-04 10:35:00,74.28,74.29,74.19,74.19,91231.0,69.5558,69.5652,69.4716,69.4716,91231.0
2023-01-04 10:40:00,74.19,74.33,74.18,74.32,53430.0,69.4716,69.6027,69.4622,69.5933,53430.0
2023-01-04 10:45:00,74.32,74.43,74.31,74.39,119854.0,69.5933,69.6963,69.5839,69.6588,119854.0
2023-01-04 10:50:00,74.39,74.45,74.37,74.4,61117.0,69.6588,69.715,69.6401,69.6682,61117.0
2023-01-04 10:55:00,74.41,74.47,74.38,74.47,126391.0,69.6776,69.7338,69.6495,69.7338,126391.0
2023-01-04 11:00:00,74.48,74.48,74.44,74.47,69064.0,69.7431,69.7431,69.7057,69.7338,69064.0
2023-01-04 11:05:00,74.47,74.52,74.43,74.51,38091.0,69.7338,69.7806,69.6963,69.7712,38091.0
2023-01-04 11:10:00,74.51,74.55,74.48,74.54,40406.0,69.7712,69.8087,69.7431,69.7993,40406.0
2023-01-04 11:15:00,74.55,74.57,74.46,74.46,53806.0,69.8087,69.8274,69.7244,69.7244,53806.0
2023-01-04 11:20:00,74.45,74.49,74.43,74.48,26341.0,69.715,69.7525,69.6963,69.7431,26341.0
2023-01-04 11:25:00,74.48,74.55,74.48,74.53,90480.0,69.7431,69.8087,69.7431,69.7899,90480.0
2023-01-04 11:30:00,74.54,74.69,74.54,74.67,261430.0,69.7993,69.9398,69.7993,69.921,261430.0
2023-01-04 11:35:00,74.68,74.79,74.68,74.76,53453.0,69.9304,70.0334,69.9304,70.0053,53453.0
2023-01-04 11:40:00,74.77,74.81,74.76,74.8,76248.0,70.0147,70.0521,70.0053,70.0428,76248.0
2023-01-04 11:45:00,74.81,74.85,74.77,74.84,42946.0,70.0521,70.0896,70.0147,70.0802,42946.0
2023-01-04 11:50:00,74.84,74.88,74.81,74.84,378791.0,70.0802,70.1177,70.0521,70.0802,378791.0
2023-01-04 11:55:00,74.85,74.94,74.85,74.9,131975.0,70.0896,70.1739,70.0896,70.1364,131975.0
2023-01-04 12:00:00,74.91,74.96,74.9,74.95,57765.0,70.1458,70.1926,70.1364,70.1832,57765.0
2023-01-04 12:05:00,74.95,74.96,74.91,74.95,49691.0,70.1832,70.1926,70.1458,70.1832,49691.0
2023-01-04 12:10:00,74.95,75.0,74.94,74.96,47073.0,70.1832,70.2301,70.1739,70.1926,47073.0
2023-01-04 12:15:00,74.97,74.97,74.93,74.94,80179.0,70.202,70.202,70.1645,70.1739,80179.0
2023-01-04 12:20:00,74.95,74.99,74.93,74.97,34701.0,70.1832,70.2207,70.1645,70.202,34701.0
2023-01-04 12:25:00,74.97,75.02,74.96,74.96,60059.0,70.202,70.2488,70.1926,70.1926,60059.0
2023-01-04 12:30:00,74.97,74.99,74.93,74.96,396956.0,70.202,70.2207,70.1645,70.1926,396956.0
2023-01-04 12:35:00,74.96,74.96,74.92,74.93,258710.0,70.1926,70.1926,70.1551,70.1645,258710.0
2023-01-04 12:40:00,74.93,74.95,74.89,74.91,383580.0,70.1645,70.1832,70.127,70.1458,383580.0
2023-01-04 12:45:00,74.91,74.91,74.77,74.8,492165.0,70.1458,70.1458,70.0147,70.0428,492165.0
2023-01-04 12:50:00,74.79,74.81,74.76,74.81,105847.0,70.0334,70.0521,70.0053,70.0521,105847.0
2023-01-04 12:55:00,74.8,74.8,74.7,74.7,27677.0,70.0428,70.0428,69.9491,69.9491,27677.0
2023-01-04 13:00:00,74.69,74.69,74.61,74.67,56641.0,69.9398,69.9398,69.8649,69.921,56641.0
2023-01-04 13:05:00,74.67,74.73,74.66,74.73,63065.0,69.921,69.9772,69.9117,69.9772,63065.0
2023-01-04 13:10:00,74.73,74.76,74.71,74.73,38763.0,69.9772,70.0053,69.9585,69.9772,38763.0
2023-01-04 13:15:00,74.73,74.81,74.72,74.81,29862.0,69.9772,70.0521,69.9679,70.0521,29862.0
2023-01-04 13:20:00,74.81,74.83,74.79,74.81,25465.0,70.0521,70.0709,70.0334,70.0521,25465.0
2023-01-04 13:25:00,74.81,74.82,74.76,74.77,28951.0,70.0521,70.0615,70.0053,70.0147,28951.0
2023-01-04 13:30:00,74.77,74.79,74.73,74.77,22760.0,70.0147,70.0334,69.9772,70.0147,22760.0
2023-01-04 13:35:00,74.77,74.84,74.76,74.82,30217.0,70.0147,70.0802,70.0053,70.0615,30217.0
2023-01-04 13:40:00,74.82,74.83,74.75,74.75,42069.0,70.0615,70.0709,69.996,69.996,42069.0
2023-01-04 13:45:00,74.76,74.76,74.66,74.7,28030.0,70.0053,70.0053,69.9117,69.9491,28030.0
2023-01-04 13:50:00,74.69,74.73,74.68,74.7,31508.0,69.9398,69.9772,69.9304,69.9491,31508.0
2023-01-04 13:55:00,74.69,74.71,74.59,74.67,120621.0,69.9398,69.9585,69.8461,69.921,120621.0
2023-01-04 14:00:00,74.67,74.8,74.4,74.55,432327.0,69.921,70.0428,69.6682,69.8087,432327.0
2023-01-04 14:05:00,74.57,74.67,74.42,74.45,190522.0,69.8274,69.921,69.6869,69.715,190522.0
2023-01-04 14:10:00,74.45,74.49,74.36,74.47,129706.0,69.715,69.7525,69.6308,69.7338,129706.0
2023-01-04 14:15:00,74.47,74.61,74.46,74.6,82476.0,69.7338,69.8649,69.7244,69.8555,82476.0
2023-01-04 14:20:00,74.59,74.6,74.37,74.4,75262.0,69.8461,69.8555,69.6401,69.6682,75262.0
2023-01-04 14:25:00,74.4,74.41,74.16,74.22,110542.0,69.6682,69.6776,69.4435,69.4997,110542.0
2023-01-04 14:30:00,74.21,74.3,74.17,74.27,142663.0,69.4903,69.5746,69.4528,69.5465,142663.0
2023-01-04 14:35:00,74.27,74.3,74.2,74.24,100233.0,69.5465,69.5746,69.4809,69.5184,100233.0
2023-01-04 14:40:00,74.23,74.31,74.18,74.22,109029.0,69.509,69.5839,69.4622,69.4997,109029.0
2023-01-04 14:45:00,74.22,74.29,74.19,74.2,57525.0,69.4997,69.5652,69.4716,69.4809,57525.0
2023-01-04 14:50:00,74.2,74.24,74.14,74.21,45223.0,69.4809,69.5184,69.4247,69.4903,45223.0
2023-01-04 14:55:00,74.22,74.35,74.22,74.33,78232.0,69.4997,69.6214,69.4997,69.6027,78232.0
2023-01-04 15:00:00,74.33,74.48,74.32,74.48,76926.0,69.6027,69.7431,69.5933,69.7431,76926.0
2023-01-04 15:05:00,74.48,74.5,74.38,74.43,82149.0,69.7431,69.7619,69.6495,69.6963,82149.0
2023-01-04 15:10:00,74.43,74.46,74.36,74.42,78837.0,69.6963,69.7244,69.6308,69.6869,78837.0
2023-01-04 15:15:00,74.42,74.45,74.39,74.42,55310.0,69.6869,69.715,69.6588,69.6869,55310.0
2023-01-04 15:20:00,74.41,74.45,74.31,74.35,94409.0,69.6776,69.715,69.5839,69.6214,94409.0
2023-01-04 15:25:00,74.35,74.43,74.34,74.36,125975.0,69.6214,69.6963,69.612,69.6308,125975.0
2023-01-04 15:30:00,74.35,74.37,74.3,74.34,245128.0,69.6214,69.6401,69.5746,69.612,245128.0
2023-01-04 15:35:00,74.34,74.34,74.19,74.27,123182.0,69.612,69.612,69.4716,69.5465,123182.0
2023-01-04 15:40:00,74.26,74.26,74.18,74.2,150504.0,69.5371,69.5371,69.4622,69.4809,150504.0
2023-01-04 15:45:00,74.2,74.31,74.16,74.31,162388.0,69.4809,69.5839,69.4435,69.5839,162388.0
2023-01-04 15:50:00,74.31,74.41,74.31,74.4,298053.0,69.5839,69.6776,69.5839,69.6682,298053.0
2023-01-04 15:55:00,74.4,74.6,74.4,74.57,489336.0,69.6682,69.8555,69.6682,69.8274,489336.0
2023-01-05 09:30:00,74.42,74.49,74.26,74.34,468899.0,69.6869,69.7525,69.5371,69.612,468899.0
2023-01-05 09:35:00,74.34,74.38,74.22,74.22,262330.0,69.612,69.6495,69.4997,69.4997,262330.0
2023-01-05 09:40:00,74.21,74.35,74.15,74.3,302358.0,69.4903,69.6214,69.4341,69.5746,302358.0
2023-01-05 09:45:00,74.29,74.29,74.12,74.15,202252.0,69.5652,69.5652,69.406,69.4341,202252.0
2023-01-05 09:50:00,74.15,74.22,74.1,74.2,87465.0,69.4341,69.4997,69.3873,69.4809,87465.0
2023-01-05 09:55:00,74.2,74.24,74.11,74.13,110431.0,69.4809,69.5184,69.3967,69.4154,110431.0
2023-01-05 10:00:00,74.13,74.17,74.04,74.16,223469.0,69.4154,69.4528,69.3311,69.4435,223469.0
2023-01-05 10:05:00,74.16,74.37,74.11,74.24,235617.0,69.4435,69.6401,69.3967,69.5184,235617.0
2023-01-05 10:10:00,74.25,74.36,74.21,74.3,307176.0,69.5278,69.6308,69.4903,69.5746,307176.0
2023-01-05 10:15:00,74.29,74.3,74.13,74.14,57017.0,69.5652,69.5746,69.4154,69.4247,57017.0
2023-01-05 10:20:00,74.14,74.14,73.94,73.98,102931.0,69.4247,69.4247,69.2375,69.2749,102931.0
2023-01-05 10:25:00,73.98,74.08,73.94,74.01,55572.0,69.2749,69.3686,69.2375,69.303,55572.0
2023-01-05 10:30:00,74.01,74.04,73.94,73.99,98701.0,69.303,69.3311,69.2375,69.2843,98701.0
2023-01-05 10:35:00,73.99,74.03,73.94,74.01,51655.0,69.2843,69.3217,69.2375,69.303,51655.0
2023-01-05 10:40:00,74.01,74.08,73.94,74.07,57746.0,69.303,69.3686,69.2375,69.3592,57746.0
2023-01-05 10:45:00,74.06,74.11,73.98,74.02,64295.0,69.3498,69.3967,69.2749,69.3124,64295.0
2023-01-05 10:50:00,74.03,74.04,73.87,73.9,113335.0,69.3217,69.3311,69.1719,69.2,113335.0
2023-01-05 10:55:00,73.9,73.92,73.85,73.89,37049.0,69.2,69.2187,69.1532,69.1906,37049.0
2023-01-05 11:00:00,73.89,73.96,73.86,73.96,40219.0,69.1906,69.2562,69.1626,69.2562,40219.0
2023-01-05 11:05:00,73.96,73.99,73.89,73.92,65657.0,69.2562,69.2843,69.1906,69.2187,65657.0
2023-01-05 11:10:00,73.92,73.93,73.84,73.85,55518.0,69.2187,69.2281,69.1438,69.1532,55518.0
2023-01-05 11:15:00,73.86,73.9,73.79,73.79,147371.0,69.1626,69.2,69.097,69.097,147371.0
2023-01-05 11:20:00,73.78,73.81,73.69,73.69,169061.0,69.0876,69.1157,69.0034,69.0034,169061.0
2023-01-05 11:25:00,73.69,73.75,73.66,73.75,124592.0,69.0034,69.0596,68.9753,69.0596,124592.0
2023-01-05 11:30:00,73.75,73.81,73.72,73.74,93094.0,69.0596,69.1157,69.0315,69.0502,93094.0
2023-01-05 11:35:00,73.75,73.79,73.69,73.69,127985.0,69.0596,69.097,69.0034,69.0034,127985.0
2023-01-05 11:40:00,73.69,73.77,73.69,73.76,63588.0,69.0034,69.0783,69.0034,69.0689,63588.0
2023-01-05 11:45:00,73.74,73.77,73.7,73.72,46200.0,69.0502,69.0783,69.0127,69.0315,46200.0
2023-01-05 11:50:00,73.73,73.74,73.69,73.7,37168.0,69.0408,69.0502,69.0034,69.0127,37168.0
2023-01-05 11:55:00,73.7,73.74,73.7,73.73,52152.0,69.0127,69.0502,69.0127,69.0408,52152.0
2023-01-05 12:00:00,73.73,73.86,73.73,73.86,54097.0,69.0408,69.1626,69.0408,69.1626,54097.0
2023-01-05 12:05:00,73.85,73.87,73.8,73.85,80839.0,69.1532,69.1719,69.1064,69.1532,80839.0
2023-01-05 12:10:00,73.84,73.86,73.8,73.8,36846.0,69.1438,69.1626,69.1064,69.1064,36846.0
2023-01-05 12:15:00,73.8,73.84,73.77,73.8,49677.0,69.1064,69.1438,69.0783,69.1064,49677.0
2023-01-05 12:20:00,73.8,73.92,73.79,73.9,68993.0,69.1064,69.2187,69.097,69.2,68993.0
2023-01-05 12:25:00,73.9,73.9,73.84,73.85,81260.0,69.2,69.2,69.1438,69.1532,81260.0
2023-01-05 12:30:00,73.84,73.97,73.83,73.94,118065.0,69.1438,69.2656,69.1345,69.2375,118065.0
2023-01-05 12:35:00,73.93,73.95,73.88,73.9,78919.0,69.2281,69.2468,69.1813,69.2,78919.0
2023-01-05 12:40:00,73.9,73.93,73.88,73.89,123096.0,69.2,69.2281,69.1813,69.1906,123096.0
2023-01-05 12:45:00,73.9,73.94,73.88,73.92,100422.0,69.2,69.2375,69.1813,69.2187,100422.0
2023-01-05 12:50:00,73.92,73.94,73.88,73.88,83946.0,69.2187,69.2375,69.1813,69.1813,83946.0
2023-01-05 12:55:00,73.88,73.88,73.85,73.86,48608.0,69.1813,69.1813,69.1532,69.1626,48608.0
2023-01-05 13:00:00,73.86,73.89,73.82,73.83,40480.0,69.1626,69.1906,69.1251,69.1345,40480.0
2023-01-05 13:05:00,73.84,73.89,73.84,73.87,59730.0,69.1438,69.1906,69.1438,69.1719,59730.0
2023-01-05 13:10:00,73.87,73.87,73.79,73.79,35029.0,69.1719,69.1719,69.097,69.097,35029.0
2023-01-05 13:15:00,73.8,73.81,73.73,73.75,145483.0,69.1064,69.1157,69.0408,69.0596,145483.0
2023-01-05 13:20:00,73.76,74.04,73.75,74.02,200201.0,69.0689,69.3311,69.0596,69.3124,200201.0
2023-01-05 13:25:00,74.03,74.08,73.94,73.94,89509.0,69.3217,69.3686,69.2375,69.2375,89509.0
2023-01-05 13:30:00,73.95,74.04,73.94,74.02,94734.0,69.2468,69.3311,69.2375,69.3124,94734.0
2023-01-05 13:35:00,74.02,74.04,73.94,73.96,348248.0,69.3124,69.3311,69.2375,69.2562,348248.0
2023-01-05 13:40:00,73.97,74.03,73.92,73.94,70413.0,69.2656,69.3217,69.2187,69.2375,70413.0
2023-01-05 13:45:00,73.94,73.97,73.91,73.94,54969.0,69.2375,69.2656,69.2094,69.2375,54969.0
2023-01-05 13:50:00,73.93,73.98,73.93,73.95,31500.0,69.2281,69.2749,69.2281,69.2468,31500.0
2023-01-05 13:55:00,73.94,74.0,73.92,73.97,83415.0,69.2375,69.2937,69.2187,69.2656,83415.0
2023-01-05 14:00:00,73.96,74.06,73.95,74.04,140517.0,69.2562,69.3498,69.2468,69.3311,140517.0
2023-01-05 14:05:00,74.04,74.08,74.02,74.03,42468.0,69.3311,69.3686,69.3124,69.3217,42468.0
2023-01-05 14:10:00,74.04,74.05,73.94,73.95,44912.0,69.3311,69.3405,69.2375,69.2468,44912.0
2023-01-05 14:15:00,73.95,74.02,73.95,74.01,79222.0,69.2468,69.3124,69.2468,69.303,79222.0
2023-01-05 14:20:00,74.02,74.02,73.92,73.94,58171.0,69.3124,69.3124,69.2187,69.2375,58171.0
2023-01-05 14:25:00,73.95,73.97,73.86,73.88,44029.0,69.2468,69.2656,69.1626,69.1813,44029.0
2023-01-05 14:30:00,73.88,73.93,73.87,73.9,80847.0,69.1813,69.2281,69.1719,69.2,80847.0
2023-01-05 14:35:00,73.9,74.03,73.88,74.0,105168.0,69.2,69.3217,69.1813,69.2937,105168.0
2023-01-05 14:40:00,74.01,74.04,73.96,73.96,75135.0,69.303,69.3311,69.2562,69.2562,75135.0
2023-01-05 14:45:00,73.96,74.05,73.95,74.02,48175.0,69.2562,69.3405,69.2468,69.3124,48175.0
2023-01-05 14:50:00,74.01,74.04,73.99,74.03,55789.0,69.303,69.3311,69.2843,69.3217,55789.0
2023-01-05 14:55:00,74.03,74.05,73.93,73.95,60111.0,69.3217,69.3405,69.2281,69.2468,60111.0
2023-01-05 15:00:00,73.95,73.95,73.87,73.89,78961.0,69.2468,69.2468,69.1719,69.1906,78961.0
2023-01-05 15:05:00,73.89,73.92,73.87,73.9,67040.0,69.1906,69.2187,69.1719,69.2,67040.0
2023-01-05 15:10:00,73.9,73.9,73.82,73.85,86997.0,69.2,69.2,69.1251,69.1532,86997.0
2023-01-05 15:15:00,73.86,73.9,73.84,73.87,124398.0,69.1626,69.2,69.1438,69.1719,124398.0
2023-01-05 15:20:00,73.87,73.91,73.85,73.87,44496.0,69.1719,69.2094,69.1532,69.1719,44496.0
2023-01-05 15:25:00,73.87,73.91,73.84,73.89,105825.0,69.1719,69.2094,69.1438,69.1906,105825.0
2023-01-05 15:30:00,73.89,73.9,73.83,73.89,62265.0,69.1906,69.2,69.1345,69.1906,62265.0
2023-01-05 15:35:00,73.89,73.95,73.89,73.91,95295.0,69.1906,69.2468,69.1906,69.2094,95295.0
2023-01-05 15:40:00,73.9,73.91,73.84,73.87,193931.0,69.2,69.2094,69.1438,69.1719,193931.0
2023-01-05 15:45:00,73.88,73.96,73.83,73.86,162480.0,69.1813,69.2562,69.1345,69.1626,162480.0
2023-01-05 15:50:00,73.86,73.86,73.75,73.77,290790.0,69.1626,69.1626,69.0596,69.0783,290790.0
2023-01-05 15:55:00,73.77,73.86,73.76,73.83,432064.0,69.0783,69.1626,69.0689,69.1345,432064.0
2023-01-06 09:30:00,74.73,75.26,74.7,75.23,404901.0,69.9772,70.4735,69.9491,70.4454,404901.0
2023-01-06 09:35:00,75.24,75.34,74.91,74.95,372556.0,70.4548,70.5484,70.1458,70.1832,372556.0
2023-01-06 09:40:00,74.96,75.03,74.87,74.91,162506.0,70.1926,70.2581,70.1083,70.1458,162506.0
2023-01-06 09:45:00,74.91,75.0,74.82,74.98,169705.0,70.1458,70.2301,70.0615,70.2113,169705.0
2023-01-06 09:50:00,74.97,75.24,74.94,75.22,157753.0,70.202,70.4548,70.1739,70.4361,157753.0
2023-01-06 09:55:00,75.22,75.27,75.15,75.2,89864.0,70.4361,70.4829,70.3705,70.4173,89864.0
2023-01-06 10:00:00,75.21,75.43,75.2,75.26,433206.0,70.4267,70.6327,70.4173,70.4735,433206.0
2023-01-06 10:05:00,75.26,75.49,75.26,75.45,126828.0,70.4735,70.6889,70.4735,70.6514,126828.0
2023-01-06 10:10:00,75.45,75.54,75.4,75.4,126423.0,70.6514,70.7357,70.6046,70.6046,126423.0
2023-01-06 10:15:00,75.41,75.58,75.38,75.53,238560.0,70.614,70.7732,70.5859,70.7263,238560.0
2023-01-06 10:20:00,75.53,75.55,75.42,75.48,78768.0,70.7263,70.7451,70.6233,70.6795,78768.0
2023-01-06 10:25:00,75.47,75.49,75.33,75.37,119858.0,70.6702,70.6889,70.5391,70.5765,119858.0
2023-01-06 10:30:00,75.38,75.44,75.35,75.37,106122.0,70.5859,70.6421,70.5578,70.5765,106122.0
2023-01-06 10:35:00,75.37,75.54,75.35,75.53,131038.0,70.5765,70.7357,70.5578,70.7263,131038.0
2023-01-06 10:40:00,75.55,75.64,75.53,75.54,231618.0,70.7451,70.8293,70.7263,70.7357,231618.0
2023-01-06 10:45:00,75.54,75.67,75.54,75.66,77829.0,70.7357,70.8574,70.7357,70.8481,77829.0
2023-01-06 10:50:00,75.66,75.67,75.6,75.63,135509.0,70.8481,70.8574,70.7919,70.82,135509.0
2023-01-06 10:55:00,75.62,75.68,75.58,75.64,157758.0,70.8106,70.8668,70.7732,70.8293,157758.0
2023-01-06 11:00:00,75.64,75.73,75.64,75.72,62881.0,70.8293,70.9136,70.8293,70.9043,62881.0
2023-01-06 11:05:00,75.72,75.76,75.69,75.74,60125.0,70.9043,70.9417,70.8762,70.923,60125.0
2023-01-06 11:10:00,75.73,75.77,75.65,75.67,105100.0,70.9136,70.9511,70.8387,70.8574,105100.0
2023-01-06 11:15:00,75.68,75.7,75.65,75.68,156741.0,70.8668,70.8855,70.8387,70.8668,156741.0
2023-01-06 11:20:00,75.67,75.77,75.67,75.76,73400.0,70.8574,70.9511,70.8574,70.9417,73400.0
2023-01-06 11:25:00,75.76,75.76,75.6,75.61,61782.0,70.9417,70.9417,70.7919,70.8013,61782.0
2023-01-06 11:30:00,75.61,75.66,75.56,75.65,82885.0,70.8013,70.8481,70.7544,70.8387,82885.0
2023-01-06 11:35:00,75.66,75.69,75.63,75.67,67461.0,70.8481,70.8762,70.82,70.8574,67461.0
2023-01-06 11:40:00,75.68,75.69,75.62,75.64,48371.0,70.8668,70.8762,70.8106,70.8293,48371.0
2023-01-06 11:45:00,75.64,75.71,75.61,75.66,53114.0,70.8293,70.8949,70.8013,70.8481,53114.0
2023-01-06 11:50:00,75.66,75.76,75.65,75.73,58859.0,70.8481,70.9417,70.8387,70.9136,58859.0
2023-01-06 11:55:00,75.73,75.81,75.73,75.76,39159.0,70.9136,70.9885,70.9136,70.9417,39159.0
2023-01-06 12:00:00,75.77,75.81,75.74,75.78,34147.0,70.9511,70.9885,70.923,70.9604,34147.0
2023-01-06 12:05:00,75.78,75.81,75.74,75.76,39437.0,70.9604,70.9885,70.923,70.9417,39437.0
2023-01-06 12:10:00,75.76,75.78,75.7,75.71,37490.0,70.9417,70.9604,70.8855,70.8949,37490.0
2023-01-06 12:15:00,75.72,75.74,75.68,75.7,40873.0,70.9043,70.923,70.8668,70.8855,40873.0
2023-01-06 12:20:00,75.7,75.71,75.6,75.61,49865.0,70.8855,70.8949,70.7919,70.8013,49865.0
2023-01-06 12:25:00,75.61,75.64,75.58,75.62,47885.0,70.8013,70.8293,70.7732,70.8106,47885.0
2023-01-06 12:30:00,75.62,75.65,75.59,75.6,53692.0,70.8106,70.8387,70.7825,70.7919,53692.0
2023-01-06 12:35:00,75.61,75.64,75.58,75.64,91047.0,70.8013,70.8293,70.7732,70.8293,91047.0
2023-01-06 12:40:00,75.63,75.63,75.58,75.6,24930.0,70.82,70.82,70.7732,70.7919,24930.0
2023-01-06 12:45:00,75.61,75.66,75.6,75.65,40562.0,70.8013,70.8481,70.7919,70.8387,40562.0
2023-01-06 12:50:00,75.65,75.65,75.55,75.56,77306.0,70.8387,70.8387,70.7451,70.7544,77306.0
2023-01-06 12:55:00,75.56,75.6,75.54,75.6,56603.0,70.7544,70.7919,70.7357,70.7919,56603.0
2023-01-06 13:00:00,75.6,75.62,75.51,75.54,75991.0,70.7919,70.8106,70.7076,70.7357,75991.0
2023-01-06 13:05:00,75.55,75.6,75.54,75.58,33309.0,70.7451,70.7919,70.7357,70.7732,33309.0
2023-01-06 13:10:00,75.57,75.59,75.55,75.59,41971.0,70.7638,70.7825,70.7451,70.7825,41971.0
2023-01-06 13:15:00,75.59,75.61,75.54,75.56,44412.0,70.7825,70.8013,70.7357,70.7544,44412.0
2023-01-06 13:20:00,75.57,75.63,75.55,75.62,15304.0,70.7638,70.82,70.7451,70.8106,15304.0
2023-01-06 13:25:00,75.62,75.68,75.61,75.64,18491.0,70.8106,70.8668,70.8013,70.8293,18491.0
2023-01-06 13:30:00,75.64,75.67,75.61,75.66,145883.0,70.8293,70.8574,70.8013,70.8481,145883.0
2023-01-06 13:35:00,75.66,75.68,75.63,75.67,106928.0,70.8481,70.8668,70.82,70.8574,106928.0
2023-01-06 13:40:00,75.67,75.7,75.61,75.63,42898.0,70.8574,70.8855,70.8013,70.82,42898.0
2023-01-06 13:45:00,75.62,75.7,75.62,75.7,40912.0,70.8106,70.8855,70.8106,70.8855,40912.0
2023-01-06 13:50:00,75.7,75.71,75.66,75.69,34043.0,70.8855,70.8949,70.8481,70.8762,34043.0
2023-01-06 13:55:00,75.7,75.75,75.69,75.74,40673.0,70.8855,70.9324,70.8762,70.923,40673.0
2023-01-06 14:00:00,75.75,75.8,75.75,75.79,41266.0,70.9324,70.9792,70.9324,70.9698,41266.0
2023-01-06 14:05:00,75.78,75.81,75.76,75.8,24570.0,70.9604,70.9885,70.9417,70.9792,24570.0
2023-01-06 14:10:00,75.8,75.85,75.79,75.84,57051.0,70.9792,71.026,70.9698,71.0166,57051.0
2023-01-06 14:15:00,75.84,75.88,75.82,75.86,145323.0,71.0166,71.0541,70.9979,71.0354,145323.0
2023-01-06 14:20:00,75.87,75.92,75.86,75.89,43421.0,71.0447,71.0915,71.0354,71.0634,43421.0
2023-01-06 14:25:00,75.89,75.9,75.84,75.86,32616.0,71.0634,71.0728,71.0166,71.0354,32616.0
2023-01-06 14:30:00,75.86,75.95,75.85,75.93,85594.0,71.0354,71.1196,71.026,71.1009,85594.0
2023-01-06 14:35:00,75.93,75.99,75.91,75.97,59533.0,71.1009,71.1571,71.0822,71.1384,59533.0
2023-01-06 14:40:00,75.98,75.99,75.94,75.98,43444.0,71.1477,71.1571,71.1103,71.1477,43444.0
2023-01-06 14:45:00,75.97,75.98,75.89,75.95,52542.0,71.1384,71.1477,71.0634,71.1196,52542.0
2023-01-06 14:50:00,75.95,75.98,75.93,75.98,56218.0,71.1196,71.1477,71.1009,71.1477,56218.0
2023-01-06 14:55:00,75.98,76.0,75.94,75.95,43533.0,71.1477,71.1665,71.1103,71.1196,43533.0
2023-01-06 15:00:00,75.95,76.06,75.94,76.03,180826.0,71.1196,71.2226,71.1103,71.1945,180826.0
2023-01-06 15:05:00,76.03,76.07,76.01,76.07,60359.0,71.1945,71.232,71.1758,71.232,60359.0
2023-01-06 15:10:00,76.06,76.08,76.02,76.06,66830.0,71.2226,71.2414,71.1852,71.2226,66830.0
2023-01-06 15:15:00,76.07,76.08,75.98,76.0,119815.0,71.232,71.2414,71.1477,71.1665,119815.0
2023-01-06 15:20:00,76.0,76.0,75.89,75.92,160339.0,71.1665,71.1665,71.0634,71.0915,160339.0
2023-01-06 15:25:00,75.92,75.93,75.87,75.88,76021.0,71.0915,71.1009,71.0447,71.0541,76021.0
2023-01-06 15:30:00,75.88,75.96,75.87,75.91,133949.0,71.0541,71.129,71.0447,71.0822,133949.0
2023-01-06 15:35:00,75.9,75.97,75.89,75.97,153496.0,71.0728,71.1384,71.0634,71.1384,153496.0
2023-01-06 15:40:00,75.97,75.97,75.94,75.95,260101.0,71.1384,71.1384,71.1103,71.1196,260101.0
2023-01-06 15:45:00,75.95,76.0,75.89,75.89,254976.0,71.1196,71.1665,71.0634,71.0634,254976.0
2023-01-06 15:50:00,75.88,75.88,75.75,75.79,404142.0,71.0541,71.0541,70.9324,70.9698,404142.0
2023-01-06 15:55:00,75.79,75.82,75.75,75.79,755345.0,70.9698,70.9979,70.9324,70.9698,755345.0
2023-01-09 09:30:00,75.73,75.75,75.55,75.7,199552.0,70.9136,70.9324,70.7451,70.8855,199552.0
2023-01-09 09:35:00,75.71,75.72,75.63,75.71,93688.0,70.8949,70.9043,70.82,70.8949,93688.0
2023-01-09 09:40:00,75.71,75.76,75.67,75.72,72622.0,70.8949,70.9417,70.8574,70.9043,72622.0
2023-01-09 09:45:00,75.72,75.78,75.7,75.73,90217.0,70.9043,70.9604,70.8855,70.9136,90217.0
2023-01-09 09:50:00,75.72,75.76,75.64,75.75,128350.0,70.9043,70.9417,70.8293,70.9324,128350.0
2023-01-09 09:55:00,75.75,75.76,75.66,75.73,141379.0,70.9324,70.9417,70.8481,70.9136,141379.0
2023-01-09 10:00:00,75.74,75.75,75.69,75.75,84714.0,70.923,70.9324,70.8762,70.9324,84714.0
2023-01-09 10:05:00,75.75,75.8,75.74,75.75,42499.0,70.9324,70.9792,70.923,70.9324,42499.0
2023-01-09 10:10:00,75.76,75.84,75.74,75.82,115043.0,70.9417,71.0166,70.923,70.9979,115043.0
2023-01-09 10:15:00,75.82,75.97,75.82,75.93,136798.0,70.9979,71.1384,70.9979,71.1009,136798.0
2023-01-09 10:20:00,75.93,75.94,75.8,75.86,87641.0,71.1009,71.1103,70.9792,71.0354,87641.0
2023-01-09 10:25:00,75.86,75.86,75.77,75.78,77813.0,71.0354,71.0354,70.9511,70.9604,77813.0
2023-01-09 10:30:00,75.78,75.96,75.77,75.95,74368.0,70.9604,71.129,70.9511,71.1196,74368.0
2023-01-09 10:35:00,75.95,76.05,75.94,76.01,110892.0,71.1196,71.2133,71.1103,71.1758,110892.0
2023-01-09 10:40:00,76.01,76.04,75.94,76.0,63501.0,71.1758,71.2039,71.1103,71.1665,63501.0
2023-01-09 10:45:00,75.99,76.05,75.99,76.05,98871.0,71.1571,71.2133,71.1571,71.2133,98871.0
2023-01-09 10:50:00,76.06,76.11,76.06,76.11,87805.0,71.2226,71.2695,71.2226,71.2695,87805.0
2023-01-09 10:55:00,76.11,76.15,76.09,76.11,108399.0,71.2695,71.3069,71.2507,71.2695,108399.0
2023-01-09 11:00:00,76.11,76.22,76.11,76.21,103211.0,71.2695,71.3725,71.2695,71.3631,103211.0
2023-01-09 11:05:00,76.22,76.24,76.17,76.18,67595.0,71.3725,71.3912,71.3256,71.335,67595.0
2023-01-09 11:10:00,76.19,76.22,76.17,76.2,93522.0,71.3444,71.3725,71.3256,71.3537,93522.0
2023-01-09 11:15:00,76.2,76.2,76.1,76.12,131578.0,71.3537,71.3537,71.2601,71.2788,131578.0
2023-01-09 11:20:00,76.13,76.22,76.13,76.2,481060.0,71.2882,71.3725,71.2882,71.3537,481060.0
2023-01-09 11:25:00,76.2,76.25,76.18,76.23,61455.0,71.3537,71.4006,71.335,71.3818,61455.0
2023-01-09 11:30:00,76.22,76.22,76.1,76.11,70692.0,71.3725,71.3725,71.2601,71.2695,70692.0
2023-01-09 11:35:00,76.11,76.15,76.06,76.08,108194.0,71.2695,71.3069,71.2226,71.2414,108194.0
2023-01-09 11:40:00,76.09,76.15,76.09,76.14,63020.0,71.2507,71.3069,71.2507,71.2975,63020.0
2023-01-09 11:45:00,76.14,76.16,76.1,76.11,45196.0,71.2975,71.3163,71.2601,71.2695,45196.0
2023-01-09 11:50:00,76.12,76.21,76.11,76.2,72160.0,71.2788,71.3631,71.2695,71.3537,72160.0
2023-01-09 11:55:00,76.2,76.21,76.15,76.16,49585.0,71.3537,71.3631,71.3069,71.3163,49585.0
2023-01-09 12:00:00,76.16,76.16,76.09,76.09,69316.0,71.3163,71.3163,71.2507,71.2507,69316.0
2023-01-09 12:05:00,76.09,76.11,76.01,76.06,68151.0,71.2507,71.2695,71.1758,71.2226,68151.0
2023-01-09 12:10:00,76.07,76.1,76.04,76.05,54477.0,71.232,71.2601,71.2039,71.2133,54477.0
2023-01-09 12:15:00,76.05,76.07,76.01,76.02,53809.0,71.2133,71.232,71.1758,71.1852,53809.0
2023-01-09 12:20:00,76.02,76.05,75.99,76.03,44632.0,71.1852,71.2133,71.1571,71.1945,44632.0
2023-01-09 12:25:00,76.03,76.04,75.94,76.02,667716.0,71.1945,71.2039,71.1103,71.1852,667716.0
2023-01-09 12:30:00,76.02,76.02,75.93,75.94,49335.0,71.1852,71.1852,71.1009,71.1103,49335.0
2023-01-09 12:35:00,75.94,75.94,75.86,75.89,90026.0,71.1103,71.1103,71.0354,71.0634,90026.0
2023-01-09 12:40:00,75.89,75.91,75.86,75.87,84047.0,71.0634,71.0822,71.0354,71.0447,84047.0
2023-01-09 12:45:00,75.87,75.9,75.84,75.86,118081.0,71.0447,71.0728,71.0166,71.0354,118081.0
2023-01-09 12:50:00,75.87,75.88,75.85,75.87,60210.0,71.0447,71.0541,71.026,71.0447,60210.0
2023-01-09 12:55:00,75.87,75.87,75.82,75.85,77244.0,71.0447,71.0447,70.9979,71.026,77244.0
2023-01-09 13:00:00,75.85,75.88,75.84,75.84,56115.0,71.026,71.0541,71.0166,71.0166,56115.0
2023-01-09 13:05:00,75.85,75.86,75.8,75.81,65658.0,71.026,71.0354,70.9792,70.9885,65658.0
2023-01-09 13:10:00,75.81,75.84,75.78,75.84,59914.0,70.9885,71.0166,70.9604,71.0166,59914.0
2023-01-09 13:15:00,75.83,75.86,75.8,75.82,49676.0,71.0073,71.0354,70.9792,70.9979,49676.0
2023-01-09 13:20:00,75.81,75.86,75.78,75.83,55443.0,70.9885,71.0354,70.9604,71.0073,55443.0
2023-01-09 13:25:00,75.83,75.83,75.71,75.75,99291.0,71.0073,71.0073,70.8949,70.9324,99291.0
2023-01-09 13:30:00,75.75,75.77,75.66,75.67,80566.0,70.9324,70.9511,70.8481,70.8574,80566.0
2023-01-09 13:35:00,75.67,75.68,75.58,75.64,71758.0,70.8574,70.8668,70.7732,70.8293,71758.0
2023-01-09 13:40:00,75.63,75.64,75.56,75.58,65493.0,70.82,70.8293,70.7544,70.7732,65493.0
2023-01-09 13:45:00,75.59,75.6,75.54,75.59,53272.0,70.7825,70.7919,70.7357,70.7825,53272.0
2023-01-09 13:50:00,75.59,75.63,75.55,75.61,50380.0,70.7825,70.82,70.7451,70.8013,50380.0
2023-01-09 13:55:00,75.61,75.61,75.53,75.57,44917.0,70.8013,70.8013,70.7263,70.7638,44917.0
2023-01-09 14:00:00,75.57,75.67,75.57,75.58,62460.0,70.7638,70.8574,70.7638,70.7732,62460.0
2023-01-09 14:05:00,75.58,75.58,75.49,75.53,127221.0,70.7732,70.7732,70.6889,70.7263,127221.0
2023-01-09 14:10:00,75.53,75.58,75.5,75.5,83957.0,70.7263,70.7732,70.6983,70.6983,83957.0
2023-01-09 14:15:00,75.5,75.5,75.43,75.47,182281.0,70.6983,70.6983,70.6327,70.6702,182281.0
2023-01-09 14:20:00,75.48,75.52,75.45,75.5,52476.0,70.6795,70.717,70.6514,70.6983,52476.0
2023-01-09 14:25:00,75.5,75.51,75.43,75.43,144978.0,70.6983,70.7076,70.6327,70.6327,144978.0
2023-01-09 14:30:00,75.43,75.47,75.4,75.45,53984.0,70.6327,70.6702,70.6046,70.6514,53984.0
2023-01-09 14:35:00,75.44,75.46,75.39,75.44,80246.0,70.6421,70.6608,70.5952,70.6421,80246.0
2023-01-09 14:40:00,75.43,75.49,75.41,75.46,73488.0,70.6327,70.6889,70.614,70.6608,73488.0
2023-01-09 14:45:00,75.45,75.47,75.37,75.38,84230.0,70.6514,70.6702,70.5765,70.5859,84230.0
2023-01-09 14:50:00,75.38,75.38,75.33,75.35,95604.0,70.5859,70.5859,70.5391,70.5578,95604.0
2023-01-09 14:55:00,75.33,75.34,75.19,75.21,127212.0,70.5391,70.5484,70.408,70.4267,127212.0
2023-01-09 15:00:00,75.22,75.25,75.17,75.22,168010.0,70.4361,70.4642,70.3892,70.4361,168010.0
2023-01-09 15:05:00,75.22,75.26,75.2,75.21,95314.0,70.4361,70.4735,70.4173,70.4267,95314.0
2023-01-09 15:10:00,75.21,75.22,75.08,75.09,149382.0,70.4267,70.4361,70.305,70.3143,149382.0
2023-01-09 15:15:00,75.09,75.18,75.06,75.16,117440.0,70.3143,70.3986,70.2862,70.3799,117440.0
2023-01-09 15:20:00,75.16,75.21,75.14,75.15,135452.0,70.3799,70.4267,70.3611,70.3705,135452.0
2023-01-09 15:25:00,75.15,75.17,75.1,75.1,97329.0,70.3705,70.3892,70.3237,70.3237,97329.0
2023-01-09 15:30:00,75.11,75.15,75.04,75.14,86227.0,70.3331,70.3705,70.2675,70.3611,86227.0
2023-01-09 15:35:00,75.14,75.17,75.11,75.14,98768.0,70.3611,70.3892,70.3331,70.3611,98768.0
2023-01-09 15:40:00,75.14,75.19,75.12,75.19,184803.0,70.3611,70.408,70.3424,70.408,184803.0
2023-01-09 15:45:00,75.18,75.19,75.04,75.12,232412.0,70.3986,70.408,70.2675,70.3424,232412.0
2023-01-09 15:50:00,75.11,75.2,75.11,75.17,410850.0,70.3331,70.4173,70.3331,70.3892,410850.0
2023-01-09 15:55:00,75.17,75.17,75.05,75.05,609917.0,70.3892,70.3892,70.2769,70.2769,609917.0
2023-01-10 09:30:00,75.13,75.19,75.08,75.13,186851.0,70.3518,70.408,70.305,70.3518,186851.0
2023-01-10 09:35:00,75.13,75.16,75.08,75.16,147025.0,70.3518,70.3799,70.305,70.3799,147025.0
2023-01-10 09:40:00,75.17,75.22,75.08,75.2,119820.0,70.3892,70.4361,70.305,70.4173,119820.0
2023-01-10 09:45:00,75.21,75.21,75.02,75.09,85127.0,70.4267,70.4267,70.2488,70.3143,85127.0
2023-01-10 09:50:00,75.09,75.15,74.98,75.15,107731.0,70.3143,70.3705,70.2113,70.3705,107731.0
2023-01-10 09:55:00,75.14,75.19,75.09,75.16,56462.0,70.3611,70.408,70.3143,70.3799,56462.0
2023-01-10 10:00:00,75.16,75.19,75.09,75.11,69859.0,70.3799,70.408,70.3143,70.3331,69859.0
2023-01-10 10:05:00,75.12,75.17,75.1,75.12,40285.0,70.3424,70.3892,70.3237,70.3424,40285.0
2023-01-10 10:10:00,75.11,75.25,75.1,75.19,117585.0,70.3331,70.4642,70.3237,70.408,117585.0
2023-01-10 10:15:00,75.19,75.24,75.09,75.09,66602.0,70.408,70.4548,70.3143,70.3143,66602.0
2023-01-10 10:20:00,75.09,75.12,75.01,75.11,59255.0,70.3143,70.3424,70.2394,70.3331,59255.0
2023-01-10 10:25:00,75.1,75.19,75.05,75.07,41082.0,70.3237,70.408,70.2769,70.2956,41082.0
2023-01-10 10:30:00,75.07,75.08,74.9,74.93,71142.0,70.2956,70.305,70.1364,70.1645,71142.0
2023-01-10 10:35:00,74.94,74.98,74.89,74.94,47804.0,70.1739,70.2113,70.127,70.1739,47804.0
2023-01-10 10:40:00,74.94,74.96,74.83,74.85,121455.0,70.1739,70.1926,70.0709,70.0896,121455.0
2023-01-10 10:45:00,74.84,74.9,74.82,74.85,66744.0,70.0802,70.1364,70.0615,70.0896,66744.0
2023-01-10 10:50:00,74.84,74.98,74.84,74.96,55443.0,70.0802,70.2113,70.0802,70.1926,55443.0
2023-01-10 10:55:00,74.96,75.08,74.94,75.07,72742.0,70.1926,70.305,70.1739,70.2956,72742.0
2023-01-10 11:00:00,75.06,75.15,75.06,75.15,61930.0,70.2862,70.3705,70.2862,70.3705,61930.0
2023-01-10 11:05:00,75.15,75.15,75.07,75.08,95087.0,70.3705,70.3705,70.2956,70.305,95087.0
2023-01-10 11:10:00,75.07,75.1,75.0,75.01,248175.0,70.2956,70.3237,70.2301,70.2394,248175.0
2023-01-10 11:15:00,75.01,75.04,74.93,74.98,62245.0,70.2394,70.2675,70.1645,70.2113,62245.0
2023-01-10 11:20:00,74.98,75.05,74.96,74.99,44788.0,70.2113,70.2769,70.1926,70.2207,44788.0
2023-01-10 11:25:00,75.0,75.0,74.87,74.9,79695.0,70.2301,70.2301,70.1083,70.1364,79695.0
2023-01-10 11:30:00,74.9,74.93,74.85,74.9,74975.0,70.1364,70.1645,70.0896,70.1364,74975.0
2023-01-10 11:35:00,74.9,74.93,74.85,74.87,44906.0,70.1364,70.1645,70.0896,70.1083,44906.0
2023-01-10 11:40:00,74.87,74.91,74.83,74.84,45729.0,70.1083,70.1458,70.0709,70.0802,45729.0
2023-01-10 11:45:00,74.83,74.84,74.76,74.84,45537.0,70.0709,70.0802,70.0053,70.0802,45537.0
2023-01-10 11:50:00,74.84,74.87,74.79,74.81,27531.0,70.0802,70.1083,70.0334,70.0521,27531.0
2023-01-10 11:55:00,74.81,74.84,74.81,74.82,136945.0,70.0521,70.0802,70.0521,70.0615,136945.0
2023-01-10 12:00:00,74.82,74.82,74.7,74.74,79386.0,70.0615,70.0615,69.9491,69.9866,79386.0
2023-01-10 12:05:00,74.74,74.8,74.74,74.8,21951.0,69.9866,70.0428,69.9866,70.0428,21951.0
2023-01-10 12:10:00,74.8,74.89,74.78,74.87,70448.0,70.0428,70.127,70.024,70.1083,70448.0
2023-01-10 12:15:00,74.86,74.87,74.75,74.76,37907.0,70.099,70.1083,69.996,70.0053,37907.0
2023-01-10 12:20:00,74.75,74.75,74.69,74.74,30885.0,69.996,69.996,69.9398,69.9866,30885.0
2023-01-10 12:25:00,74.75,74.79,74.74,74.77,21685.0,69.996,70.0334,69.9866,70.0147,21685.0
2023-01-10 12:30:00,74.77,74.8,74.75,74.8,30330.0,70.0147,70.0428,69.996,70.0428,30330.0
2023-01-10 12:35:00,74.81,74.9,74.78,74.9,56180.0,70.0521,70.1364,70.024,70.1364,56180.0
2023-01-10 12:40:00,74.91,74.93,74.88,74.89,50295.0,70.1458,70.1645,70.1177,70.127,50295.0
2023-01-10 12:45:00,74.89,74.9,74.85,74.89,23588.0,70.127,70.1364,70.0896,70.127,23588.0
2023-01-10 12:50:00,74.9,74.92,74.87,74.89,44082.0,70.1364,70.1551,70.1083,70.127,44082.0
2023-01-10 12:55:00,74.89,74.97,74.88,74.95,211216.0,70.127,70.202,70.1177,70.1832,211216.0
2023-01-10 13:00:00,74.96,75.03,74.96,75.0,154511.0,70.1926,70.2581,70.1926,70.2301,154511.0
2023-01-10 13:05:00,75.0,75.07,74.99,75.06,23671.0,70.2301,70.2956,70.2207,70.2862,23671.0
2023-01-10 13:10:00,75.06,75.08,75.03,75.03,68646.0,70.2862,70.305,70.2581,70.2581,68646.0
2023-01-10 13:15:00,75.03,75.04,74.97,75.0,19293.0,70.2581,70.2675,70.202,70.2301,19293.0
2023-01-10 13:20:00,75.01,75.01,74.97,74.99,18190.0,70.2394,70.2394,70.202,70.2207,18190.0
2023-01-10 13:25:00,74.99,75.01,74.96,74.99,16333.0,70.2207,70.2394,70.1926,70.2207,16333.0
2023-01-10 13:30:00,74.98,75.02,74.96,75.02,23384.0,70.2113,70.2488,70.1926,70.2488,23384.0
2023-01-10 13:35:00,75.02,75.06,75.01,75.05,89680.0,70.2488,70.2862,70.2394,70.2769,89680.0
2023-01-10 13:40:00,75.05,75.08,74.96,74.97,203439.0,70.2769,70.305,70.1926,70.202,203439.0
2023-01-10 13:45:00,74.97,74.98,74.89,74.93,169111.0,70.202,70.2113,70.127,70.1645,169111.0
2023-01-10 13:50:00,74.93,74.94,74.91,74.92,30709.0,70.1645,70.1739,70.1458,70.1551,30709.0
2023-01-10 13:55:00,74.92,74.96,74.88,74.95,41317.0,70.1551,70.1926,70.1177,70.1832,41317.0
2023-01-10 14:00:00,74.95,74.99,74.93,74.95,51390.0,70.1832,70.2207,70.1645,70.1832,51390.0
2023-01-10 14:05:00,74.95,74.97,74.9,74.95,66454.0,70.1832,70.202,70.1364,70.1832,66454.0
2023-01-10 14:10:00,74.96,74.99,74.92,74.94,160879.0,70.1926,70.2207,70.1551,70.1739,160879.0
2023-01-10 14:15:00,74.94,74.97,74.92,74.95,67843.0,70.1739,70.202,70.1551,70.1832,67843.0
2023-01-10 14:20:00,74.95,74.97,74.86,74.88,441074.0,70.1832,70.202,70.099,70.1177,441074.0
2023-01-10 14:25:00,74.88,74.92,74.84,74.92,47381.0,70.1177,70.1551,70.0802,70.1551,47381.0
2023-01-10 14:30:00,74.92,74.98,74.91,74.95,47637.0,70.1551,70.2113,70.1458,70.1832,47637.0
2023-01-10 14:35:00,74.96,74.97,74.9,74.92,30772.0,70.1926,70.202,70.1364,70.1551,30772.0
2023-01-10 14:40:00,74.92,74.93,74.87,74.88,28589.0,70.1551,70.1645,70.1083,70.1177,28589.0
2023-01-10 14:45:00,74.88,74.91,74.84,74.9,43836.0,70.1177,70.1458,70.0802,70.1364,43836.0
2023-01-10 14:50:00,74.91,74.91,74.86,74.89,37219.0,70.1458,70.1458,70.099,70.127,37219.0
2023-01-10 14:55:00,74.89,74.91,74.86,74.88,39058.0,70.127,70.1458,70.099,70.1177,39058.0
2023-01-10 15:00:00,74.89,74.91,74.82,74.84,114561.0,70.127,70.1458,70.0615,70.0802,114561.0
2023-01-10 15:05:00,74.84,74.85,74.78,74.84,55055.0,70.0802,70.0896,70.024,70.0802,55055.0
2023-01-10 15:10:00,74.85,74.9,74.8,74.9,61591.0,70.0896,70.1364,70.0428,70.1364,61591.0
2023-01-10 15:15:00,74.9,74.96,74.89,74.94,78007.0,70.1364,70.1926,70.127,70.1739,78007.0
2023-01-10 15:20:00,74.94,74.95,74.88,74.9,66179.0,70.1739,70.1832,70.1177,70.1364,66179.0
2023-01-10 15:25:00,74.9,74.94,74.88,74.88,67417.0,70.1364,70.1739,70.1177,70.1177,67417.0
2023-01-10 15:30:00,74.89,74.9,74.84,74.9,68446.0,70.127,70.1364,70.0802,70.1364,68446.0
2023-01-10 15:35:00,74.9,74.92,74.87,74.9,51369.0,70.1364,70.1551,70.1083,70.1364,51369.0
2023-01-10 15:40:00,74.9,74.9,74.85,74.86,94088.0,70.1364,70.1364,70.0896,70.099,94088.0
2023-01-10 15:45:00,74.87,74.91,74.86,74.88,85577.0,70.1083,70.1458,70.099,70.1177,85577.0
2023-01-10 15:50:00,74.89,74.94,74.87,74.88,382305.0,70.127,70.1739,70.1083,70.1177,382305.0
2023-01-10 15:55:00,74.88,74.95,74.87,74.95,472555.0,70.1177,70.1832,70.1083,70.1832,472555.0
2023-01-11 09:30:00,75.3,75.38,75.19,75.38,110799.0,70.511,70.5859,70.408,70.5859,110799.0
2023-01-11 09:35:00,75.38,75.41,75.24,75.27,59649.0,70.5859,70.614,70.4548,70.4829,59649.0
2023-01-11 09:40:00,75.28,75.33,75.25,75.27,92179.0,70.4922,70.5391,70.4642,70.4829,92179.0
2023-01-11 09:45:00,75.27,75.29,75.14,75.15,134998.0,70.4829,70.5016,70.3611,70.3705,134998.0
2023-01-11 09:50:00,75.15,75.15,75.03,75.06,135536.0,70.3705,70.3705,70.2581,70.2862,135536.0
2023-01-11 09:55:00,75.05,75.09,75.0,75.02,117146.0,70.2769,70.3143,70.2301,70.2488,117146.0
2023-01-11 10:00:00,75.02,75.05,74.94,74.98,100707.0,70.2488,70.2769,70.1739,70.2113,100707.0
2023-01-11 10:05:00,74.98,75.02,74.97,75.0,60661.0,70.2113,70.2488,70.202,70.2301,60661.0
2023-01-11 10:10:00,75.0,75.02,74.92,74.92,40344.0,70.2301,70.2488,70.1551,70.1551,40344.0
2023-01-11 10:15:00,74.93,74.95,74.85,74.87,65328.0,70.1645,70.1832,70.0896,70.1083,65328.0
2023-01-11 10:20:00,74.86,74.87,74.79,74.8,78537.0,70.099,70.1083,70.0334,70.0428,78537.0
2023-01-11 10:25:00,74.8,74.81,74.72,74.79,266716.0,70.0428,70.0521,69.9679,70.0334,266716.0
2023-01-11 10:30:00,74.8,74.82,74.67,74.68,62923.0,70.0428,70.0615,69.921,69.9304,62923.0
2023-01-11 10:35:00,74.68,74.72,74.66,74.69,108952.0,69.9304,69.9679,69.9117,69.9398,108952.0
2023-01-11 10:40:00,74.69,74.74,74.67,74.71,94091.0,69.9398,69.9866,69.921,69.9585,94091.0
2023-01-11 10:45:00,74.71,74.76,74.69,74.74,73519.0,69.9585,70.0053,69.9398,69.9866,73519.0
2023-01-11 10:50:00,74.73,74.77,74.66,74.69,88081.0,69.9772,70.0147,69.9117,69.9398,88081.0
2023-01-11 10:55:00,74.7,74.71,74.63,74.66,72724.0,69.9491,69.9585,69.8836,69.9117,72724.0
2023-01-11 11:00:00,74.67,74.69,74.58,74.66,144993.0,69.921,69.9398,69.8368,69.9117,144993.0
2023-01-11 11:05:00,74.66,74.66,74.57,74.59,74904.0,69.9117,69.9117,69.8274,69.8461,74904.0
2023-01-11 11:10:00,74.59,74.65,74.57,74.65,122957.0,69.8461,69.9023,69.8274,69.9023,122957.0
2023-01-11 11:15:00,74.65,74.71,74.63,74.65,47702.0,69.9023,69.9585,69.8836,69.9023,47702.0
2023-01-11 11:20:00,74.66,74.66,74.59,74.6,110464.0,69.9117,69.9117,69.8461,69.8555,110464.0
2023-01-11 11:25:00,74.59,74.61,74.56,74.56,112705.0,69.8461,69.8649,69.818,69.818,112705.0
2023-01-11 11:30:00,74.57,74.6,74.5,74.51,56215.0,69.8274,69.8555,69.7619,69.7712,56215.0
2023-01-11 11:35:00,74.52,74.54,74.47,74.49,46327.0,69.7806,69.7993,69.7338,69.7525,46327.0
2023-01-11 11:40:00,74.48,74.52,74.38,74.39,226304.0,69.7431,69.7806,69.6495,69.6588,226304.0
2023-01-11 11:45:00,74.39,74.42,74.32,74.41,189046.0,69.6588,69.6869,69.5933,69.6776,189046.0
2023-01-11 11:50:00,74.42,74.48,74.39,74.48,66593.0,69.6869,69.7431,69.6588,69.7431,66593.0
2023-01-11 11:55:00,74.48,74.5,74.42,74.42,128704.0,69.7431,69.7619,69.6869,69.6869,128704.0
2023-01-11 12:00:00,74.43,74.48,74.42,74.47,39059.0,69.6963,69.7431,69.6869,69.7338,39059.0
2023-01-11 12:05:00,74.48,74.52,74.47,74.48,99892.0,69.7431,69.7806,69.7338,69.7431,99892.0
2023-01-11 12:10:00,74.48,74.55,74.47,74.49,66883.0,69.7431,69.8087,69.7338,69.7525,66883.0
2023-01-11 12:15:00,74.49,74.51,74.44,74.48,57431.0,69.7525,69.7712,69.7057,69.7431,57431.0
2023-01-11 12:20:00,74.49,74.54,74.47,74.48,54361.0,69.7525,69.7993,69.7338,69.7431,54361.0
2023-01-11 12:25:00,74.48,74.55,74.47,74.53,602358.0,69.7431,69.8087,69.7338,69.7899,602358.0
2023-01-11 12:30:00,74.54,74.55,74.46,74.48,53496.0,69.7993,69.8087,69.7244,69.7431,53496.0
2023-01-11 12:35:00,74.48,74.55,74.47,74.53,76674.0,69.7431,69.8087,69.7338,69.7899,76674.0
2023-01-11 12:40:00,74.53,74.55,74.5,74.53,45313.0,69.7899,69.8087,69.7619,69.7899,45313.0
2023-01-11 12:45:00,74.52,74.6,74.52,74.59,46092.0,69.7806,69.8555,69.7806,69.8461,46092.0
2023-01-11 12:50:00,74.59,74.63,74.57,74.6,46028.0,69.8461,69.8836,69.8274,69.8555,46028.0
2023-01-11 12:55:00,74.59,74.6,74.54,74.55,108093.0,69.8461,69.8555,69.7993,69.8087,108093.0
2023-01-11 13:00:00,74.55,74.61,74.55,74.59,142790.0,69.8087,69.8649,69.8087,69.8461,142790.0
2023-01-11 13:05:00,74.6,74.63,74.57,74.59,125372.0,69.8555,69.8836,69.8274,69.8461,125372.0
2023-01-11 13:10:00,74.59,74.71,74.59,74.68,235002.0,69.8461,69.9585,69.8461,69.9304,235002.0
2023-01-11 13:15:00,74.67,74.67,74.56,74.59,296649.0,69.921,69.921,69.818,69.8461,296649.0
2023-01-11 13:20:00,74.59,74.6,74.5,74.53,56442.0,69.8461,69.8555,69.7619,69.7899,56442.0
2023-01-11 13:25:00,74.53,74.63,74.53,74.62,76482.0,69.7899,69.8836,69.7899,69.8742,76482.0
2023-01-11 13:30:00,74.62,74.69,74.6,74.67,46307.0,69.8742,69.9398,69.8555,69.921,46307.0
2023-01-11 13:35:00,74.67,74.74,74.67,74.74,38692.0,69.921,69.9866,69.921,69.9866,38692.0
2023-01-11 13:40:00,74.74,74.78,74.72,74.73,104041.0,69.9866,70.024,69.9679,69.9772,104041.0
2023-01-11 13:45:00,74.73,74.75,74.7,74.71,55920.0,69.9772,69.996,69.9491,69.9585,55920.0
2023-01-11 13:50:00,74.72,74.72,74.6,74.62,119959.0,69.9679,69.9679,69.8555,69.8742,119959.0
2023-01-11 13:55:00,74.62,74.66,74.62,74.66,39134.0,69.8742,69.9117,69.8742,69.9117,39134.0
2023-01-11 14:00:00,74.66,74.7,74.63,74.64,75316.0,69.9117,69.9491,69.8836,69.8929,75316.0
2023-01-11 14:05:00,74.64,74.66,74.59,74.64,30911.0,69.8929,69.9117,69.8461,69.8929,30911.0
2023-01-11 14:10:00,74.64,74.68,74.63,74.64,105469.0,69.8929,69.9304,69.8836,69.8929,105469.0
2023-01-11 14:15:00,74.64,74.67,74.61,74.66,35707.0,69.8929,69.921,69.8649,69.9117,35707.0
2023-01-11 14:20:00,74.65,74.69,74.63,74.67,63481.0,69.9023,69.9398,69.8836,69.921,63481.0
2023-01-11 14:25:00,74.66,74.69,74.65,74.68,49372.0,69.9117,69.9398,69.9023,69.9304,49372.0
2023-01-11 14:30:00,74.69,74.76,74.68,74.73,60797.0,69.9398,70.0053,69.9304,69.9772,60797.0
2023-01-11 14:35:00,74.73,74.8,74.72,74.79,63251.0,69.9772,70.0428,69.9679,70.0334,63251.0
2023-01-11 14:40:00,74.78,74.82,74.76,74.81,50511.0,70.024,70.0615,70.0053,70.0521,50511.0
2023-01-11 14:45:00,74.81,74.86,74.79,74.85,36579.0,70.0521,70.099,70.0334,70.0896,36579.0
2023-01-11 14:50:00,74.84,74.84,74.8,74.82,94800.0,70.0802,70.0802,70.0428,70.0615,94800.0
2023-01-11 14:55:00,74.82,74.87,74.81,74.84,57766.0,70.0615,70.1083,70.0521,70.0802,57766.0
2023-01-11 15:00:00,74.84,74.89,74.84,74.87,88479.0,70.0802,70.127,70.0802,70.1083,88479.0
2023-01-11 15:05:00,74.86,74.86,74.83,74.84,44403.0,70.099,70.099,70.0709,70.0802,44403.0
2023-01-11 15:10:00,74.84,74.92,74.84,74.89,92562.0,70.0802,70.1551,70.0802,70.127,92562.0
2023-01-11 15:15:00,74.88,74.92,74.86,74.91,52394.0,70.1177,70.1551,70.099,70.1458,52394.0
2023-01-11 15:20:00,74.91,74.94,74.89,74.92,40359.0,70.1458,70.1739,70.127,70.1551,40359.0
2023-01-11 15:25:00,74.92,74.96,74.86,74.87,35440.0,70.1551,70.1926,70.099,70.1083,35440.0
2023-01-11 15:30:00,74.87,74.87,74.78,74.78,59085.0,70.1083,70.1083,70.024,70.024,59085.0
2023-01-11 15:35:00,74.78,74.81,74.77,74.8,412600.0,70.024,70.0521,70.0147,70.0428,412600.0
2023-01-11 15:40:00,74.8,74.81,74.76,74.81,92798.0,70.0428,70.0521,70.0053,70.0521,92798.0
2023-01-11 15:45:00,74.8,74.82,74.78,74.81,118169.0,70.0428,70.0615,70.024,70.0521,118169.0
2023-01-11 15:50:00,74.8,74.89,74.78,74.89,397257.0,70.0428,70.127,70.024,70.127,397257.0
2023-01-11 15:55:00,74.88,74.98,74.88,74.96,373703.0,70.1177,70.2113,70.1177,70.1926,373703.0
2023-01-12 09:30:00,75.14,75.15,74.81,74.84,234779.0,70.3611,70.3705,70.0521,70.0802,234779.0
2023-01-12 09:35:00,74.84,74.89,74.76,74.76,186483.0,70.0802,70.127,70.0053,70.0053,186483.0
2023-01-12 09:40:00,74.75,74.76,74.63,74.7,215988.0,69.996,70.0053,69.8836,69.9491,215988.0
2023-01-12 09:45:00,74.7,74.7,74.5,74.54,103341.0,69.9491,69.9491,69.7619,69.7993,103341.0
2023-01-12 09:50:00,74.54,74.64,74.52,74.56,116165.0,69.7993,69.8929,69.7806,69.818,116165.0
2023-01-12 09:55:00,74.56,74.77,74.55,74.71,100264.0,69.818,70.0147,69.8087,69.9585,100264.0
2023-01-12 10:00:00,74.73,74.77,74.69,74.77,73239.0,69.9772,70.0147,69.9398,70.0147,73239.0
2023-01-12 10:05:00,74.77,74.82,74.69,74.7,46475.0,70.0147,70.0615,69.9398,69.9491,46475.0
2023-01-12 10:10:00,74.71,74.98,74.71,74.92,100901.0,69.9585,70.2113,69.9585,70.1551,100901.0
2023-01-12 10:15:00,74.91,74.98,74.86,74.88,91345.0,70.1458,70.2113,70.099,70.1177,91345.0
2023-01-12 10:20:00,74.89,74.94,74.79,74.87,50179.0,70.127,70.1739,70.0334,70.1083,50179.0
2023-01-12 10:25:00,74.86,74.91,74.74,74.77,159866.0,70.099,70.1458,69.9866,70.0147,159866.0
2023-01-12 10:30:00,74.77,74.81,74.68,74.78,93394.0,70.0147,70.0521,69.9304,70.024,93394.0
2023-01-12 10:35:00,74.78,74.85,74.78,74.84,42550.0,70.024,70.0896,70.024,70.0802,42550.0
2023-01-12 10:40:00,74.85,74.85,74.57,74.62,78273.0,70.0896,70.0896,69.8274,69.8742,78273.0
2023-01-12 10:45:00,74.63,74.69,74.58,74.63,62703.0,69.8836,69.9398,69.8368,69.8836,62703.0
2023-01-12 10:50:00,74.62,74.67,74.57,74.65,71966.0,69.8742,69.921,69.8274,69.9023,71966.0
2023-01-12 10:55:00,74.64,74.76,74.59,74.66,119659.0,69.8929,70.0053,69.8461,69.9117,119659.0
2023-01-12 11:00:00,74.66,74.68,74.5,74.58,104618.0,69.9117,69.9304,69.7619,69.8368,104618.0
2023-01-12 11:05:00,74.59,74.65,74.49,74.53,85574.0,69.8461,69.9023,69.7525,69.7899,85574.0
2023-01-12 11:10:00,74.54,74.6,74.5,74.59,102631.0,69.7993,69.8555,69.7619,69.8461,102631.0
2023-01-12 11:15:00,74.59,74.6,74.51,74.52,60068.0,69.8461,69.8555,69.7712,69.7806,60068.0
2023-01-12 11:20:00,74.52,74.56,74.51,74.54,46822.0,69.7806,69.818,69.7712,69.7993,46822.0
2023-01-12 11:25:00,74.55,74.55,74.43,74.47,67124.0,69.8087,69.8087,69.6963,69.7338,67124.0
2023-01-12 11:30:00,74.47,74.48,74.33,74.36,37903.0,69.7338,69.7431,69.6027,69.6308,37903.0
2023-01-12 11:35:00,74.4,74.48,74.37,74.44,58993.0,69.6682,69.7431,69.6401,69.7057,58993.0
2023-01-12 11:40:00,74.45,74.53,74.45,74.52,24723.0,69.715,69.7899,69.715,69.7806,24723.0
2023-01-12 11:45:00,74.52,74.55,74.45,74.47,734368.0,69.7806,69.8087,69.715,69.7338,734368.0
2023-01-12 11:50:00,74.47,74.51,74.43,74.43,57960.0,69.7338,69.7712,69.6963,69.6963,57960.0
2023-01-12 11:55:00,74.43,74.51,74.42,74.5,146611.0,69.6963,69.7712,69.6869,69.7619,146611.0
2023-01-12 12:00:00,74.49,74.49,74.43,74.43,33854.0,69.7525,69.7525,69.6963,69.6963,33854.0
2023-01-12 12:05:00,74.44,74.51,74.43,74.48,39884.0,69.7057,69.7712,69.6963,69.7431,39884.0
2023-01-12 12:10:00,74.48,74.52,74.48,74.48,166941.0,69.7431,69.7806,69.7431,69.7431,166941.0
2023-01-12 12:15:00,74.48,74.55,74.46,74.55,70489.0,69.7431,69.8087,69.7244,69.8087,70489.0
2023-01-12 12:20:00,74.55,74.56,74.49,74.53,82954.0,69.8087,69.818,69.7525,69.7899,82954.0
2023-01-12 12:25:00,74.52,74.59,74.5,74.58,99185.0,69.7806,69.8461,69.7619,69.8368,99185.0
2023-01-12 12:30:00,74.58,74.62,74.56,74.59,28582.0,69.8368,69.8742,69.818,69.8461,28582.0
2023-01-12 12:35:00,74.59,74.61,74.56,74.56,15606.0,69.8461,69.8649,69.818,69.818,15606.0
2023-01-12 12:40:00,74.56,74.58,74.52,74.52,37660.0,69.818,69.8368,69.7806,69.7806,37660.0
2023-01-12 12:45:00,74.52,74.57,74.51,74.52,35626.0,69.7806,69.8274,69.7712,69.7806,35626.0
2023-01-12 12:50:00,74.52,74.57,74.51,74.53,21069.0,69.7806,69.8274,69.7712,69.7899,21069.0
2023-01-12 12:55:00,74.53,74.55,74.48,74.48,23196.0,69.7899,69.8087,69.7431,69.7431,23196.0
2023-01-12 13:00:00,74.48,74.56,74.47,74.56,69614.0,69.7431,69.818,69.7338,69.818,69614.0
2023-01-12 13:05:00,74.56,74.59,74.53,74.56,49359.0,69.818,69.8461,69.7899,69.818,49359.0
2023-01-12 13:10:00,74.57,74.63,74.54,74.62,19793.0,69.8274,69.8836,69.7993,69.8742,19793.0
2023-01-12 13:15:00,74.62,74.64,74.58,74.59,25933.0,69.8742,69.8929,69.8368,69.8461,25933.0
2023-01-12 13:20:00,74.58,74.6,74.51,74.52,59438.0,69.8368,69.8555,69.7712,69.7806,59438.0
2023-01-12 13:25:00,74.52,74.53,74.29,74.32,110600.0,69.7806,69.7899,69.5652,69.5933,110600.0
2023-01-12 13:30:00,74.32,74.37,74.23,74.33,179709.0,69.5933,69.6401,69.509,69.6027,179709.0
2023-01-12 13:35:00,74.33,74.41,74.31,74.37,107418.0,69.6027,69.6776,69.5839,69.6401,107418.0
2023-01-12 13:40:00,74.38,74.41,74.35,74.39,94937.0,69.6495,69.6776,69.6214,69.6588,94937.0
2023-01-12 13:45:00,74.39,74.45,74.37,74.43,67106.0,69.6588,69.715,69.6401,69.6963,67106.0
2023-01-12 13:50:00,74.44,74.51,74.42,74.48,69814.0,69.7057,69.7712,69.6869,69.7431,69814.0
2023-01-12 13:55:00,74.48,74.54,74.46,74.52,121984.0,69.7431,69.7993,69.7244,69.7806,121984.0
2023-01-12 14:00:00,74.52,74.55,74.46,74.48,69054.0,69.7806,69.8087,69.7244,69.7431,69054.0
2023-01-12 14:05:00,74.48,74.54,74.46,74.48,91771.0,69.7431,69.7993,69.7244,69.7431,91771.0
2023-01-12 14:10:00,74.48,74.56,74.46,74.54,95596.0,69.7431,69.818,69.7244,69.7993,95596.0
2023-01-12 14:15:00,74.55,74.55,74.49,74.55,102934.0,69.8087,69.8087,69.7525,69.8087,102934.0
2023-01-12 14:20:00,74.55,74.58,74.5,74.55,123337.0,69.8087,69.8368,69.7619,69.8087,123337.0
2023-01-12 14:25:00,74.55,74.6,74.53,74.58,119224.0,69.8087,69.8555,69.7899,69.8368,119224.0
2023-01-12 14:30:00,74.58,74.63,74.55,74.63,76554.0,69.8368,69.8836,69.8087,69.8836,76554.0
2023-01-12 14:35:00,74.63,74.68,74.62,74.66,76333.0,69.8836,69.9304,69.8742,69.9117,76333.0
2023-01-12 14:40:00,74.65,74.66,74.59,74.61,45440.0,69.9023,69.9117,69.8461,69.8649,45440.0
2023-01-12 14:45:00,74.61,74.65,74.61,74.64,50646.0,69.8649,69.9023,69.8649,69.8929,50646.0
2023-01-12 14:50:00,74.63,74.64,74.49,74.51,112303.0,69.8836,69.8929,69.7525,69.7712,112303.0
2023-01-12 14:55:00,74.51,74.56,74.46,74.56,60456.0,69.7712,69.818,69.7244,69.818,60456.0
2023-01-12 15:00:00,74.55,74.59,74.52,74.54,84160.0,69.8087,69.8461,69.7806,69.7993,84160.0
2023-01-12 15:05:00,74.55,74.55,74.43,74.44,56528.0,69.8087,69.8087,69.6963,69.7057,56528.0
2023-01-12 15:10:00,74.45,74.47,74.39,74.41,142482.0,69.715,69.7338,69.6588,69.6776,142482.0
2023-01-12 15:15:00,74.4,74.42,74.36,74.38,143233.0,69.6682,69.6869,69.6308,69.6495,143233.0
2023-01-12 15:20:00,74.37,74.42,74.34,74.42,194839.0,69.6401,69.6869,69.612,69.6869,194839.0
2023-01-12 15:25:00,74.42,74.43,74.36,74.37,165650.0,69.6869,69.6963,69.6308,69.6401,165650.0
2023-01-12 15:30:00,74.37,74.42,74.35,74.42,133470.0,69.6401,69.6869,69.6214,69.6869,133470.0
2023-01-12 15:35:00,74.42,74.42,74.34,74.39,162150.0,69.6869,69.6869,69.612,69.6588,162150.0
2023-01-12 15:40:00,74.4,74.42,74.34,74.36,138438.0,69.6682,69.6869,69.612,69.6308,138438.0
2023-01-12 15:45:00,74.37,74.37,74.21,74.22,414928.0,69.6401,69.6401,69.4903,69.4997,414928.0
2023-01-12 15:50:00,74.22,74.33,74.21,74.31,359329.0,69.4997,69.6027,69.4903,69.5839,359329.0
2023-01-12 15:55:00,74.31,74.4,74.31,74.38,449482.0,69.5839,69.6682,69.5839,69.6495,449482.0
2023-01-13 09:30:00,74.19,74.33,74.18,74.26,207210.0,69.4716,69.6027,69.4622,69.5371,207210.0
2023-01-13 09:35:00,74.25,74.25,74.14,74.2,139205.0,69.5278,69.5278,69.4247,69.4809,139205.0
2023-01-13 09:40:00,74.21,74.27,74.19,74.25,149945.0,69.4903,69.5465,69.4716,69.5278,149945.0
2023-01-13 09:45:00,74.26,74.38,74.2,74.34,305876.0,69.5371,69.6495,69.4809,69.612,305876.0
2023-01-13 09:50:00,74.34,74.46,74.34,74.4,329943.0,69.612,69.7244,69.612,69.6682,329943.0
2023-01-13 09:55:00,74.4,74.41,74.31,74.35,148280.0,69.6682,69.6776,69.5839,69.6214,148280.0
2023-01-13 10:00:00,74.34,74.51,74.3,74.34,223203.0,69.612,69.7712,69.5746,69.612,223203.0
2023-01-13 10:05:00,74.34,74.39,74.32,74.37,98774.0,69.612,69.6588,69.5933,69.6401,98774.0
2023-01-13 10:10:00,74.36,74.4,74.28,74.29,128688.0,69.6308,69.6682,69.5558,69.5652,128688.0
2023-01-13 10:15:00,74.29,74.34,74.29,74.31,82956.0,69.5652,69.612,69.5652,69.5839,82956.0
2023-01-13 10:20:00,74.31,74.38,74.29,74.37,52774.0,69.5839,69.6495,69.5652,69.6401,52774.0
2023-01-13 10:25:00,74.37,74.42,74.34,74.41,31446.0,69.6401,69.6869,69.612,69.6776,31446.0
2023-01-13 10:30:00,74.4,74.4,74.3,74.3,46229.0,69.6682,69.6682,69.5746,69.5746,46229.0
2023-01-13 10:35:00,74.29,74.39,74.29,74.37,102738.0,69.5652,69.6588,69.5652,69.6401,102738.0
2023-01-13 10:40:00,74.37,74.39,74.28,74.29,125486.0,69.6401,69.6588,69.5558,69.5652,125486.0
2023-01-13 10:45:00,74.28,74.35,74.24,74.32,85089.0,69.5558,69.6214,69.5184,69.5933,85089.0
2023-01-13 10:50:00,74.32,74.32,74.24,74.28,31986.0,69.5933,69.5933,69.5184,69.5558,31986.0
2023-01-13 10:55:00,74.28,74.3,74.26,74.29,66058.0,69.5558,69.5746,69.5371,69.5652,66058.0
2023-01-13 11:00:00,74.3,74.3,74.23,74.3,31621.0,69.5746,69.5746,69.509,69.5746,31621.0
2023-01-13 11:05:00,74.3,74.32,74.26,74.27,63671.0,69.5746,69.5933,69.5371,69.5465,63671.0
2023-01-13 11:10:00,74.27,74.28,74.22,74.24,66186.0,69.5465,69.5558,69.4997,69.5184,66186.0
2023-01-13 11:15:00,74.24,74.3,74.23,74.28,32116.0,69.5184,69.5746,69.509,69.5558,32116.0
2023-01-13 11:20:00,74.28,74.35,74.28,74.34,44654.0,69.5558,69.6214,69.5558,69.612,44654.0
2023-01-13 11:25:00,74.35,74.36,74.32,74.32,73793.0,69.6214,69.6308,69.5933,69.5933,73793.0
2023-01-13 11:30:00,74.31,74.32,74.26,74.3,46289.0,69.5839,69.5933,69.5371,69.5746,46289.0
2023-01-13 11:35:00,74.3,74.31,74.27,74.3,32102.0,69.5746,69.5839,69.5465,69.5746,32102.0
2023-01-13 11:40:00,74.3,74.3,74.25,74.3,65672.0,69.5746,69.5746,69.5278,69.5746,65672.0
2023-01-13 11:45:00,74.29,74.29,74.19,74.24,45131.0,69.5652,69.5652,69.4716,69.5184,45131.0
2023-01-13 11:50:00,74.25,74.32,74.24,74.28,96263.0,69.5278,69.5933,69.5184,69.5558,96263.0
2023-01-13 11:55:00,74.28,74.3,74.24,74.27,111089.0,69.5558,69.5746,69.5184,69.5465,111089.0
2023-01-13 12:00:00,74.28,74.29,74.26,74.27,34865.0,69.5558,69.5652,69.5371,69.5465,34865.0
2023-01-13 12:05:00,74.27,74.29,74.25,74.29,35966.0,69.5465,69.5652,69.5278,69.5652,35966.0
2023-01-13 12:10:00,74.3,74.31,74.26,74.3,96761.0,69.5746,69.5839,69.5371,69.5746,96761.0
2023-01-13 12:15:00,74.3,74.35,74.29,74.33,137442.0,69.5746,69.6214,69.5652,69.6027,137442.0
2023-01-13 12:20:00,74.33,74.34,74.3,74.32,17917.0,69.6027,69.612,69.5746,69.5933,17917.0
2023-01-13 12:25:00,74.33,74.35,74.32,74.34,21229.0,69.6027,69.6214,69.5933,69.612,21229.0
2023-01-13 12:30:00,74.34,74.35,74.31,74.31,23446.0,69.612,69.6214,69.5839,69.5839,23446.0
2023-01-13 12:35:00,74.31,74.34,74.31,74.34,31866.0,69.5839,69.612,69.5839,69.612,31866.0
2023-01-13 12:40:00,74.34,74.35,74.31,74.34,26497.0,69.612,69.6214,69.5839,69.612,26497.0
2023-01-13 12:45:00,74.34,74.37,74.31,74.36,36871.0,69.612,69.6401,69.5839,69.6308,36871.0
2023-01-13 12:50:00,74.36,74.37,74.34,74.36,44790.0,69.6308,69.6401,69.612,69.6308,44790.0
2023-01-13 12:55:00,74.36,74.39,74.33,74.37,46555.0,69.6308,69.6588,69.6027,69.6401,46555.0
2023-01-13 13:00:00,74.37,74.39,74.34,74.37,59258.0,69.6401,69.6588,69.612,69.6401,59258.0
2023-01-13 13:05:00,74.37,74.38,74.3,74.35,92673.0,69.6401,69.6495,69.5746,69.6214,92673.0
2023-01-13 13:10:00,74.35,74.41,74.35,74.39,47591.0,69.6214,69.6776,69.6214,69.6588,47591.0
2023-01-13 13:15:00,74.39,74.39,74.34,74.37,35844.0,69.6588,69.6588,69.612,69.6401,35844.0
2023-01-13 13:20:00,74.37,74.39,74.35,74.38,53400.0,69.6401,69.6588,69.6214,69.6495,53400.0
2023-01-13 13:25:00,74.38,74.41,74.37,74.41,12957.0,69.6495,69.6776,69.6401,69.6776,12957.0
2023-01-13 13:30:00,74.4,74.41,74.38,74.4,45933.0,69.6682,69.6776,69.6495,69.6682,45933.0
2023-01-13 13:35:00,74.4,74.42,74.37,74.42,32659.0,69.6682,69.6869,69.6401,69.6869,32659.0
2023-01-13 13:40:00,74.42,74.44,74.41,74.44,44012.0,69.6869,69.7057,69.6776,69.7057,44012.0
2023-01-13 13:45:00,74.44,74.48,74.42,74.45,53182.0,69.7057,69.7431,69.6869,69.715,53182.0
2023-01-13 13:50:00,74.45,74.46,74.41,74.41,63851.0,69.715,69.7244,69.6776,69.6776,63851.0
2023-01-13 13:55:00,74.41,74.46,74.41,74.45,61694.0,69.6776,69.7244,69.6776,69.715,61694.0
2023-01-13 14:00:00,74.45,74.48,74.43,74.43,123471.0,69.715,69.7431,69.6963,69.6963,123471.0
2023-01-13 14:05:00,74.43,74.46,74.42,74.44,20570.0,69.6963,69.7244,69.6869,69.7057,20570.0
2023-01-13 14:10:00,74.44,74.48,74.43,74.46,65383.0,69.7057,69.7431,69.6963,69.7244,65383.0
2023-01-13 14:15:00,74.46,74.49,74.44,74.47,43435.0,69.7244,69.7525,69.7057,69.7338,43435.0
2023-01-13 14:20:00,74.47,74.47,74.43,74.46,32657.0,69.7338,69.7338,69.6963,69.7244,32657.0
2023-01-13 14:25:00,74.45,74.46,74.42,74.45,54279.0,69.715,69.7244,69.6869,69.715,54279.0
2023-01-13 14:30:00,74.45,74.47,74.44,74.45,113407.0,69.715,69.7338,69.7057,69.715,113407.0
2023-01-13 14:35:00,74.45,74.5,74.42,74.5,44806.0,69.715,69.7619,69.6869,69.7619,44806.0
2023-01-13 14:40:00,74.51,74.51,74.46,74.47,16735.0,69.7712,69.7712,69.7244,69.7338,16735.0
2023-01-13 14:45:00,74.48,74.51,74.45,74.48,32327.0,69.7431,69.7712,69.715,69.7431,32327.0
2023-01-13 14:50:00,74.48,74.48,74.43,74.45,131033.0,69.7431,69.7431,69.6963,69.715,131033.0
2023-01-13 14:55:00,74.44,74.51,74.43,74.51,122462.0,69.7057,69.7712,69.6963,69.7712,122462.0
2023-01-13 15:00:00,74.51,74.54,74.49,74.54,51650.0,69.7712,69.7993,69.7525,69.7993,51650.0
2023-01-13 15:05:00,74.54,74.55,74.51,74.53,29850.0,69.7993,69.8087,69.7712,69.7899,29850.0
2023-01-13 15:10:00,74.53,74.55,74.5,74.51,105835.0,69.7899,69.8087,69.7619,69.7712,105835.0
2023-01-13 15:15:00,74.51,74.54,74.49,74.54,145135.0,69.7712,69.7993,69.7525,69.7993,145135.0
2023-01-13 15:20:00,74.54,74.59,74.53,74.59,160428.0,69.7993,69.8461,69.7899,69.8461,160428.0
2023-01-13 15:25:00,74.58,74.6,74.55,74.59,124742.0,69.8368,69.8555,69.8087,69.8461,124742.0
2023-01-13 15:30:00,74.59,74.66,74.58,74.65,218977.0,69.8461,69.9117,69.8368,69.9023,218977.0
2023-01-13 15:35:00,74.65,74.75,74.65,74.75,289360.0,69.9023,69.996,69.9023,69.996,289360.0
2023-01-13 15:40:00,74.75,74.76,74.7,74.75,362326.0,69.996,70.0053,69.9491,69.996,362326.0
2023-01-13 15:45:00,74.74,74.75,74.65,74.69,215941.0,69.9866,69.996,69.9023,69.9398,215941.0
2023-01-13 15:50:00,74.69,74.7,74.64,74.69,421218.0,69.9398,69.9491,69.8929,69.9398,421218.0
2023-01-13 15:55:00,74.68,74.76,74.68,74.72,644341.0,69.9304,70.0053,69.9304,69.9679,644341.0
2023-01-17 09:30:00,74.86,75.23,74.81,75.15,157727.0,70.099,70.4454,70.0521,70.3705,157727.0
2023-01-17 09:35:00,75.16,75.22,75.08,75.18,222485.0,70.3799,70.4361,70.305,70.3986,222485.0
2023-01-17 09:40:00,75.19,75.38,75.19,75.22,192845.0,70.408,70.5859,70.408,70.4361,192845.0
2023-01-17 09:45:00,75.22,75.35,75.2,75.35,146517.0,70.4361,70.5578,70.4173,70.5578,146517.0
2023-01-17 09:50:00,75.34,75.37,75.3,75.33,74198.0,70.5484,70.5765,70.511,70.5391,74198.0
2023-01-17 09:55:00,75.34,75.37,75.19,75.25,217502.0,70.5484,70.5765,70.408,70.4642,217502.0
2023-01-17 10:00:00,75.25,75.39,75.19,75.3,232538.0,70.4642,70.5952,70.408,70.511,232538.0
2023-01-17 10:05:00,75.3,75.39,75.28,75.38,71842.0,70.511,70.5952,70.4922,70.5859,71842.0
2023-01-17 10:10:00,75.38,75.39,75.29,75.33,143846.0,70.5859,70.5952,70.5016,70.5391,143846.0
2023-01-17 10:15:00,75.34,75.42,75.33,75.36,84591.0,70.5484,70.6233,70.5391,70.5672,84591.0
2023-01-17 10:20:00,75.37,75.39,75.29,75.32,127853.0,70.5765,70.5952,70.5016,70.5297,127853.0
2023-01-17 10:25:00,75.31,75.32,75.2,75.26,82038.0,70.5203,70.5297,70.4173,70.4735,82038.0
2023-01-17 10:30:00,75.26,75.32,75.26,75.28,45214.0,70.4735,70.5297,70.4735,70.4922,45214.0
2023-01-17 10:35:00,75.28,75.31,75.23,75.27,43441.0,70.4922,70.5203,70.4454,70.4829,43441.0
2023-01-17 10:40:00,75.26,75.26,75.08,75.19,92257.0,70.4735,70.4735,70.305,70.408,92257.0
2023-01-17 10:45:00,75.18,75.18,75.09,75.09,47682.0,70.3986,70.3986,70.3143,70.3143,47682.0
2023-01-17 10:50:00,75.09,75.11,75.04,75.11,72789.0,70.3143,70.3331,70.2675,70.3331,72789.0
2023-01-17 10:55:00,75.1,75.15,75.08,75.11,327225.0,70.3237,70.3705,70.305,70.3331,327225.0
2023-01-17 11:00:00,75.11,75.15,75.07,75.09,105103.0,70.3331,70.3705,70.2956,70.3143,105103.0
2023-01-17 11:05:00,75.08,75.09,75.03,75.03,83260.0,70.305,70.3143,70.2581,70.2581,83260.0
2023-01-17 11:10:00,75.03,75.06,75.01,75.03,128987.0,70.2581,70.2862,70.2394,70.2581,128987.0
2023-01-17 11:15:00,75.03,75.06,75.01,75.05,135330.0,70.2581,70.2862,70.2394,70.2769,135330.0
2023-01-17 11:20:00,75.04,75.08,75.02,75.04,76787.0,70.2675,70.305,70.2488,70.2675,76787.0
2023-01-17 11:25:00,75.04,75.08,75.03,75.05,128872.0,70.2675,70.305,70.2581,70.2769,128872.0
2023-01-17 11:30:00,75.05,75.09,75.02,75.03,49046.0,70.2769,70.3143,70.2488,70.2581,49046.0
2023-01-17 11:35:00,75.02,75.05,74.99,75.04,52729.0,70.2488,70.2769,70.2207,70.2675,52729.0
2023-01-17 11:40:00,75.04,75.08,75.01,75.04,46134.0,70.2675,70.305,70.2394,70.2675,46134.0
2023-01-17 11:45:00,75.03,75.08,75.0,75.07,61504.0,70.2581,70.305,70.2301,70.2956,61504.0
2023-01-17 11:50:00,75.07,75.09,75.03,75.03,66096.0,70.2956,70.3143,70.2581,70.2581,66096.0
2023-01-17 11:55:00,75.03,75.04,74.99,75.0,101932.0,70.2581,70.2675,70.2207,70.2301,101932.0
2023-01-17 12:00:00,75.0,75.01,74.97,74.98,99291.0,70.2301,70.2394,70.202,70.2113,99291.0
2023-01-17 12:05:00,74.99,75.03,74.97,74.98,63951.0,70.2207,70.2581,70.202,70.2113,63951.0
2023-01-17 12:10:00,74.98,74.98,74.93,74.96,84330.0,70.2113,70.2113,70.1645,70.1926,84330.0
2023-01-17 12:15:00,74.97,74.98,74.92,74.94,88483.0,70.202,70.2113,70.1551,70.1739,88483.0
2023-01-17 12:20:00,74.95,74.98,74.91,74.93,94624.0,70.1832,70.2113,70.1458,70.1645,94624.0
2023-01-17 12:25:00,74.92,74.92,74.87,74.89,72784.0,70.1551,70.1551,70.1083,70.127,72784.0
2023-01-17 12:30:00,74.89,74.94,74.88,74.93,30755.0,70.127,70.1739,70.1177,70.1645,30755.0
2023-01-17 12:35:00,74.93,74.99,74.93,74.97,46507.0,70.1645,70.2207,70.1645,70.202,46507.0
2023-01-17 12:40:00,74.98,74.99,74.95,74.96,20637.0,70.2113,70.2207,70.1832,70.1926,20637.0
2023-01-17 12:45:00,74.97,74.98,74.94,74.96,46340.0,70.202,70.2113,70.1739,70.1926,46340.0
2023-01-17 12:50:00,74.95,74.98,74.93,74.95,27864.0,70.1832,70.2113,70.1645,70.1832,27864.0
2023-01-17 12:55:00,74.95,74.97,74.88,74.9,68323.0,70.1832,70.202,70.1177,70.1364,68323.0
2023-01-17 13:00:00,74.91,74.97,74.91,74.94,62025.0,70.1458,70.202,70.1458,70.1739,62025.0
2023-01-17 13:05:00,74.93,74.93,74.9,74.91,42737.0,70.1645,70.1645,70.1364,70.1458,42737.0
2023-01-17 13:10:00,74.91,74.93,74.87,74.93,36783.0,70.1458,70.1645,70.1083,70.1645,36783.0
2023-01-17 13:15:00,74.94,74.96,74.92,74.93,38841.0,70.1739,70.1926,70.1551,70.1645,38841.0
2023-01-17 13:20:00,74.93,74.94,74.88,74.91,29991.0,70.1645,70.1739,70.1177,70.1458,29991.0
2023-01-17 13:25:00,74.92,74.93,74.88,74.9,31320.0,70.1551,70.1645,70.1177,70.1364,31320.0
2023-01-17 13:30:00,74.91,74.93,74.9,74.92,51761.0,70.1458,70.1645,70.1364,70.1551,51761.0
2023-01-17 13:35:00,74.92,74.98,74.91,74.98,51181.0,70.1551,70.2113,70.1458,70.2113,51181.0
2023-01-17 13:40:00,74.98,74.99,74.94,74.95,23438.0,70.2113,70.2207,70.1739,70.1832,23438.0
2023-01-17 13:45:00,74.95,74.96,74.91,74.95,83135.0,70.1832,70.1926,70.1458,70.1832,83135.0
2023-01-17 13:50:00,74.95,74.95,74.92,74.93,28065.0,70.1832,70.1832,70.1551,70.1645,28065.0
2023-01-17 13:55:00,74.92,74.93,74.9,74.92,11951.0,70.1551,70.1645,70.1364,70.1551,11951.0
2023-01-17 14:00:00,74.92,74.95,74.92,74.95,28833.0,70.1551,70.1832,70.1551,70.1832,28833.0
2023-01-17 14:05:00,74.94,74.97,74.94,74.95,26162.0,70.1739,70.202,70.1739,70.1832,26162.0
2023-01-17 14:10:00,74.95,74.97,74.89,74.91,56054.0,70.1832,70.202,70.127,70.1458,56054.0
2023-01-17 14:15:00,74.91,74.91,74.81,74.84,97838.0,70.1458,70.1458,70.0521,70.0802,97838.0
2023-01-17 14:20:00,74.84,74.84,74.76,74.79,85648.0,70.0802,70.0802,70.0053,70.0334,85648.0
2023-01-17 14:25:00,74.78,74.79,74.73,74.74,66051.0,70.024,70.0334,69.9772,69.9866,66051.0
2023-01-17 14:30:00,74.75,74.82,74.75,74.81,52537.0,69.996,70.0615,69.996,70.0521,52537.0
2023-01-17 14:35:00,74.81,74.91,74.8,74.9,68817.0,70.0521,70.1458,70.0428,70.1364,68817.0
2023-01-17 14:40:00,74.9,74.94,74.88,74.92,44111.0,70.1364,70.1739,70.1177,70.1551,44111.0
2023-01-17 14:45:00,74.92,74.94,74.9,74.92,19259.0,70.1551,70.1739,70.1364,70.1551,19259.0
2023-01-17 14:50:00,74.92,74.93,74.87,74.88,27161.0,70.1551,70.1645,70.1083,70.1177,27161.0
2023-01-17 14:55:00,74.88,74.88,74.82,74.84,44712.0,70.1177,70.1177,70.0615,70.0802,44712.0
2023-01-17 15:00:00,74.84,74.87,74.83,74.86,53786.0,70.0802,70.1083,70.0709,70.099,53786.0
2023-01-17 15:05:00,74.86,74.86,74.8,74.84,41793.0,70.099,70.099,70.0428,70.0802,41793.0
2023-01-17 15:10:00,74.84,74.84,74.74,74.76,137273.0,70.0802,70.0802,69.9866,70.0053,137273.0
2023-01-17 15:15:00,74.76,74.82,74.74,74.81,79327.0,70.0053,70.0615,69.9866,70.0521,79327.0
2023-01-17 15:20:00,74.81,74.82,74.76,74.8,50421.0,70.0521,70.0615,70.0053,70.0428,50421.0
2023-01-17 15:25:00,74.8,74.82,74.78,74.79,76163.0,70.0428,70.0615,70.024,70.0334,76163.0
2023-01-17 15:30:00,74.79,74.8,74.72,74.79,79688.0,70.0334,70.0428,69.9679,70.0334,79688.0
2023-01-17 15:35:00,74.78,74.82,74.76,74.79,78690.0,70.024,70.0615,70.0053,70.0334,78690.0
2023-01-17 15:40:00,74.78,74.83,74.77,74.78,81347.0,70.024,70.0709,70.0147,70.024,81347.0
2023-01-17 15:45:00,74.77,74.77,74.71,74.74,153801.0,70.0147,70.0147,69.9585,69.9866,153801.0
2023-01-17 15:50:00,74.74,74.74,74.68,74.72,251791.0,69.9866,69.9866,69.9304,69.9679,251791.0
2023-01-17 15:55:00,74.72,74.8,74.72,74.77,385681.0,69.9679,70.0428,69.9679,70.0147,385681.0
2023-01-18 09:30:00,74.61,74.66,74.43,74.44,451774.0,69.8649,69.9117,69.6963,69.7057,451774.0
2023-01-18 09:35:00,74.45,74.49,74.4,74.47,196412.0,69.715,69.7525,69.6682,69.7338,196412.0
2023-01-18 09:40:00,74.47,74.53,74.33,74.34,215876.0,69.7338,69.7899,69.6027,69.612,215876.0
2023-01-18 09:45:00,74.34,74.38,74.18,74.22,333998.0,69.612,69.6495,69.4622,69.4997,333998.0
2023-01-18 09:50:00,74.21,74.3,74.19,74.21,122360.0,69.4903,69.5746,69.4716,69.4903,122360.0
2023-01-18 09:55:00,74.22,74.26,74.18,74.21,93195.0,69.4997,69.5371,69.4622,69.4903,93195.0
2023-01-18 10:00:00,74.21,74.27,74.05,74.07,360236.0,69.4903,69.5465,69.3405,69.3592,360236.0
2023-01-18 10:05:00,74.06,74.14,74.04,74.13,295334.0,69.3498,69.4247,69.3311,69.4154,295334.0
2023-01-18 10:10:00,74.13,74.17,74.08,74.15,105044.0,69.4154,69.4528,69.3686,69.4341,105044.0
2023-01-18 10:15:00,74.15,74.21,74.03,74.07,134915.0,69.4341,69.4903,69.3217,69.3592,134915.0
2023-01-18 10:20:00,74.08,74.11,74.01,74.05,82909.0,69.3686,69.3967,69.303,69.3405,82909.0
2023-01-18 10:25:00,74.05,74.05,73.98,73.99,303443.0,69.3405,69.3405,69.2749,69.2843,303443.0
2023-01-18 10:30:00,73.99,74.01,73.83,73.83,246504.0,69.2843,69.303,69.1345,69.1345,246504.0
2023-01-18 10:35:00,73.84,73.86,73.77,73.86,117941.0,69.1438,69.1626,69.0783,69.1626,117941.0
2023-01-18 10:40:00,73.86,73.91,73.79,73.8,161600.0,69.1626,69.2094,69.097,69.1064,161600.0
2023-01-18 10:45:00,73.8,73.85,73.72,73.73,103245.0,69.1064,69.1532,69.0315,69.0408,103245.0
2023-01-18 10:50:00,73.73,73.74,73.63,73.66,181941.0,69.0408,69.0502,68.9472,68.9753,181941.0
2023-01-18 10:55:00,73.65,73.67,73.58,73.66,81664.0,68.9659,68.9846,68.9004,68.9753,81664.0
2023-01-18 11:00:00,73.66,73.68,73.61,73.62,107094.0,68.9753,68.994,68.9285,68.9378,107094.0
2023-01-18 11:05:00,73.62,73.62,73.51,73.53,178514.0,68.9378,68.9378,68.8348,68.8535,178514.0
2023-01-18 11:10:00,73.53,73.55,73.45,73.51,130490.0,68.8535,68.8723,68.7786,68.8348,130490.0
2023-01-18 11:15:00,73.51,73.53,73.45,73.48,130732.0,68.8348,68.8535,68.7786,68.8067,130732.0
2023-01-18 11:20:00,73.47,73.47,73.39,73.44,149060.0,68.7974,68.7974,68.7224,68.7693,149060.0
2023-01-18 11:25:00,73.45,73.53,73.44,73.5,139618.0,68.7786,68.8535,68.7693,68.8255,139618.0
2023-01-18 11:30:00,73.5,73.5,73.42,73.44,217564.0,68.8255,68.8255,68.7505,68.7693,217564.0
2023-01-18 11:35:00,73.44,73.45,73.39,73.41,107164.0,68.7693,68.7786,68.7224,68.7412,107164.0
2023-01-18 11:40:00,73.42,73.45,73.38,73.43,104705.0,68.7505,68.7786,68.7131,68.7599,104705.0
2023-01-18 11:45:00,73.42,73.51,73.38,73.49,186176.0,68.7505,68.8348,68.7131,68.8161,186176.0
2023-01-18 11:50:00,73.49,73.5,73.39,73.39,159562.0,68.8161,68.8255,68.7224,68.7224,159562.0
2023-01-18 11:55:00,73.39,73.4,73.34,73.38,115183.0,68.7224,68.7318,68.6756,68.7131,115183.0
2023-01-18 12:00:00,73.37,73.38,73.23,73.25,191405.0,68.7037,68.7131,68.5726,68.5914,191405.0
2023-01-18 12:05:00,73.26,73.32,73.24,73.25,145675.0,68.6007,68.6569,68.582,68.5914,145675.0
2023-01-18 12:10:00,73.24,73.34,73.23,73.33,138531.0,68.582,68.6756,68.5726,68.6663,138531.0
2023-01-18 12:15:00,73.33,73.33,73.22,73.22,98160.0,68.6663,68.6663,68.5633,68.5633,98160.0
2023-01-18 12:20:00,73.21,73.22,73.17,73.2,133979.0,68.5539,68.5633,68.5164,68.5445,133979.0
2023-01-18 12:25:00,73.2,73.2,73.13,73.14,116838.0,68.5445,68.5445,68.479,68.4883,116838.0
2023-01-18 12:30:00,73.14,73.15,73.1,73.12,117680.0,68.4883,68.4977,68.4509,68.4696,117680.0
2023-01-18 12:35:00,73.12,73.17,73.12,73.12,103517.0,68.4696,68.5164,68.4696,68.4696,103517.0
2023-01-18 12:40:00,73.13,73.16,73.07,73.08,107131.0,68.479,68.5071,68.4228,68.4322,107131.0
2023-01-18 12:45:00,73.07,73.09,73.04,73.05,141219.0,68.4228,68.4415,68.3947,68.4041,141219.0
2023-01-18 12:50:00,73.05,73.06,72.89,72.9,246299.0,68.4041,68.4134,68.2542,68.2636,246299.0
2023-01-18 12:55:00,72.9,73.0,72.89,72.92,120375.0,68.2636,68.3573,68.2542,68.2823,120375.0
2023-01-18 13:00:00,72.93,73.0,72.89,72.91,168460.0,68.2917,68.3573,68.2542,68.273,168460.0
2023-01-18 13:05:00,72.91,72.95,72.89,72.91,180634.0,68.273,68.3104,68.2542,68.273,180634.0
2023-01-18 13:10:00,72.9,72.91,72.84,72.89,114308.0,68.2636,68.273,68.2074,68.2542,114308.0
2023-01-18 13:15:00,72.88,72.89,72.83,72.87,171987.0,68.2449,68.2542,68.1981,68.2355,171987.0
2023-01-18 13:20:00,72.87,72.89,72.84,72.88,72106.0,68.2355,68.2542,68.2074,68.2449,72106.0
2023-01-18 13:25:00,72.88,72.95,72.87,72.94,174286.0,68.2449,68.3104,68.2355,68.3011,174286.0
2023-01-18 13:30:00,72.93,73.0,72.93,72.99,172472.0,68.2917,68.3573,68.2917,68.3479,172472.0
2023-01-18 13:35:00,73.0,73.11,72.99,73.09,93471.0,68.3573,68.4603,68.3479,68.4415,93471.0
2023-01-18 13:40:00,73.08,73.12,73.05,73.11,122536.0,68.4322,68.4696,68.4041,68.4603,122536.0
2023-01-18 13:45:00,73.11,73.19,73.1,73.16,161330.0,68.4603,68.5352,68.4509,68.5071,161330.0
2023-01-18 13:50:00,73.17,73.2,73.16,73.17,125392.0,68.5164,68.5445,68.5071,68.5164,125392.0
2023-01-18 13:55:00,73.17,73.17,73.08,73.09,91530.0,68.5164,68.5164,68.4322,68.4415,91530.0
2023-01-18 14:00:00,73.1,73.18,73.09,73.14,328730.0,68.4509,68.5258,68.4415,68.4883,328730.0
2023-01-18 14:05:00,73.15,73.16,73.05,73.08,182827.0,68.4977,68.5071,68.4041,68.4322,182827.0
2023-01-18 14:10:00,73.08,73.12,73.04,73.05,148015.0,68.4322,68.4696,68.3947,68.4041,148015.0
2023-01-18 14:15:00,73.06,73.06,72.97,72.99,111887.0,68.4134,68.4134,68.3292,68.3479,111887.0
2023-01-18 14:20:00,72.99,73.06,72.99,73.06,70638.0,68.3479,68.4134,68.3479,68.4134,70638.0
2023-01-18 14:25:00,73.06,73.06,73.02,73.03,130812.0,68.4134,68.4134,68.376,68.3853,130812.0
2023-01-18 14:30:00,73.03,73.11,73.02,73.09,173471.0,68.3853,68.4603,68.376,68.4415,173471.0
2023-01-18 14:35:00,73.08,73.08,72.98,72.98,71840.0,68.4322,68.4322,68.3385,68.3385,71840.0
2023-01-18 14:40:00,72.98,73.01,72.95,72.99,57581.0,68.3385,68.3666,68.3104,68.3479,57581.0
2023-01-18 14:45:00,73.0,73.0,72.93,73.0,117046.0,68.3573,68.3573,68.2917,68.3573,117046.0
2023-01-18 14:50:00,72.99,73.04,72.99,73.01,144346.0,68.3479,68.3947,68.3479,68.3666,144346.0
2023-01-18 14:55:00,73.02,73.05,73.0,73.02,42469.0,68.376,68.4041,68.3573,68.376,42469.0
2023-01-18 15:00:00,73.02,73.03,72.95,72.98,128262.0,68.376,68.3853,68.3104,68.3385,128262.0
2023-01-18 15:05:00,72.97,73.02,72.95,73.0,67924.0,68.3292,68.376,68.3104,68.3573,67924.0
2023-01-18 15:10:00,72.99,73.09,72.98,73.01,160919.0,68.3479,68.4415,68.3385,68.3666,160919.0
2023-01-18 15:15:00,73.01,73.03,72.93,72.99,233742.0,68.3666,68.3853,68.2917,68.3479,233742.0
2023-01-18 15:20:00,72.98,73.05,72.98,73.02,145017.0,68.3385,68.4041,68.3385,68.376,145017.0
2023-01-18 15:25:00,73.03,73.04,72.95,72.97,89603.0,68.3853,68.3947,68.3104,68.3292,89603.0
2023-01-18 15:30:00,72.96,72.98,72.87,72.88,174862.0,68.3198,68.3385,68.2355,68.2449,174862.0
2023-01-18 15:35:00,72.88,72.89,72.81,72.81,247355.0,68.2449,68.2542,68.1793,68.1793,247355.0
2023-01-18 15:40:00,72.81,72.81,72.69,72.7,372632.0,68.1793,68.1793,68.067,68.0763,372632.0
2023-01-18 15:45:00,72.7,72.72,72.66,72.69,339522.0,68.0763,68.0951,68.0389,68.067,339522.0
2023-01-18 15:50:00,72.69,72.77,72.64,72.76,636800.0,68.067,68.1419,68.0201,68.1325,636800.0
2023-01-18 15:55:00,72.76,72.79,72.68,72.74,806211.0,68.1325,68.1606,68.0576,68.1138,806211.0
2023-01-19 09:30:00,72.46,72.65,72.41,72.54,568532.0,67.8516,68.0295,67.8048,67.9265,568532.0
2023-01-19 09:35:00,72.54,72.58,72.41,72.58,277658.0,67.9265,67.964,67.8048,67.964,277658.0
2023-01-19 09:40:00,72.58,72.64,72.5,72.55,377625.0,67.964,68.0201,67.8891,67.9359,377625.0
2023-01-19 09:45:00,72.56,72.78,72.55,72.69,463627.0,67.9452,68.1512,67.9359,68.067,463627.0
2023-01-19 09:50:00,72.68,72.73,72.56,72.64,249756.0,68.0576,68.1044,67.9452,68.0201,249756.0
2023-01-19 09:55:00,72.66,72.75,72.57,72.58,193770.0,68.0389,68.1232,67.9546,67.964,193770.0
2023-01-19 10:00:00,72.59,72.59,72.46,72.49,226346.0,67.9733,67.9733,67.8516,67.8797,226346.0
2023-01-19 10:05:00,72.5,72.65,72.5,72.64,84552.0,67.8891,68.0295,67.8891,68.0201,84552.0
2023-01-19 10:10:00,72.64,72.68,72.5,72.59,293928.0,68.0201,68.0576,67.8891,67.9733,293928.0
2023-01-19 10:15:00,72.58,72.66,72.51,72.6,100751.0,67.964,68.0389,67.8984,67.9827,100751.0
2023-01-19 10:20:00,72.61,72.7,72.6,72.62,116275.0,67.9921,68.0763,67.9827,68.0014,116275.0
2023-01-19 10:25:00,72.63,72.64,72.57,72.58,95981.0,68.0108,68.0201,67.9546,67.964,95981.0
2023-01-19 10:30:00,72.58,72.58,72.42,72.48,124486.0,67.964,67.964,67.8141,67.8703,124486.0
2023-01-19 10:35:00,72.48,72.51,72.4,72.45,140655.0,67.8703,67.8984,67.7954,67.8422,140655.0
2023-01-19 10:40:00,72.45,72.47,72.4,72.46,175325.0,67.8422,67.861,67.7954,67.8516,175325.0
2023-01-19 10:45:00,72.45,72.5,72.39,72.45,178401.0,67.8422,67.8891,67.786,67.8422,178401.0
2023-01-19 10:50:00,72.45,72.56,72.44,72.55,128708.0,67.8422,67.9452,67.8329,67.9359,128708.0
2023-01-19 10:55:00,72.54,72.67,72.53,72.63,104896.0,67.9265,68.0482,67.9171,68.0108,104896.0
2023-01-19 11:00:00,72.63,72.74,72.61,72.69,211268.0,68.0108,68.1138,67.9921,68.067,211268.0
2023-01-19 11:05:00,72.69,72.79,72.62,72.76,152073.0,68.067,68.1606,68.0014,68.1325,152073.0
2023-01-19 11:10:00,72.77,72.79,72.7,72.74,102668.0,68.1419,68.1606,68.0763,68.1138,102668.0
2023-01-19 11:15:00,72.75,72.77,72.69,72.72,51346.0,68.1232,68.1419,68.067,68.0951,51346.0
2023-01-19 11:20:00,72.71,72.73,72.66,72.67,114071.0,68.0857,68.1044,68.0389,68.0482,114071.0
2023-01-19 11:25:00,72.68,72.68,72.59,72.62,52914.0,68.0576,68.0576,67.9733,68.0014,52914.0
2023-01-19 11:30:00,72.62,72.67,72.59,72.61,122488.0,68.0014,68.0482,67.9733,67.9921,122488.0
2023-01-19 11:35:00,72.62,72.63,72.56,72.58,46929.0,68.0014,68.0108,67.9452,67.964,46929.0
2023-01-19 11:40:00,72.57,72.61,72.51,72.54,87080.0,67.9546,67.9921,67.8984,67.9265,87080.0
2023-01-19 11:45:00,72.54,72.57,72.51,72.57,41729.0,67.9265,67.9546,67.8984,67.9546,41729.0
2023-01-19 11:50:00,72.56,72.56,72.46,72.52,57619.0,67.9452,67.9452,67.8516,67.9078,57619.0
2023-01-19 11:55:00,72.51,72.54,72.49,72.53,40924.0,67.8984,67.9265,67.8797,67.9171,40924.0
2023-01-19 12:00:00,72.54,72.58,72.49,72.52,61105.0,67.9265,67.964,67.8797,67.9078,61105.0
2023-01-19 12:05:00,72.53,72.57,72.52,72.53,58864.0,67.9171,67.9546,67.9078,67.9171,58864.0
2023-01-19 12:10:00,72.52,72.53,72.45,72.5,143832.0,67.9078,67.9171,67.8422,67.8891,143832.0
2023-01-19 12:15:00,72.51,72.56,72.47,72.47,163474.0,67.8984,67.9452,67.861,67.861,163474.0
2023-01-19 12:20:00,72.47,72.52,72.46,72.47,48167.0,67.861,67.9078,67.8516,67.861,48167.0
2023-01-19 12:25:00,72.48,72.49,72.42,72.45,55718.0,67.8703,67.8797,67.8141,67.8422,55718.0
2023-01-19 12:30:00,72.45,72.47,72.39,72.46,66073.0,67.8422,67.861,67.786,67.8516,66073.0
2023-01-19 12:35:00,72.46,72.49,72.43,72.44,28432.0,67.8516,67.8797,67.8235,67.8329,28432.0
2023-01-19 12:40:00,72.44,72.45,72.39,72.42,43825.0,67.8329,67.8422,67.786,67.8141,43825.0
2023-01-19 12:45:00,72.42,72.45,72.4,72.44,71810.0,67.8141,67.8422,67.7954,67.8329,71810.0
2023-01-19 12:50:00,72.43,72.43,72.38,72.38,52557.0,67.8235,67.8235,67.7767,67.7767,52557.0
2023-01-19 12:55:00,72.38,72.48,72.38,72.48,40926.0,67.7767,67.8703,67.7767,67.8703,40926.0
2023-01-19 13:00:00,72.48,72.6,72.48,72.58,565399.0,67.8703,67.9827,67.8703,67.964,565399.0
2023-01-19 13:05:00,72.57,72.58,72.51,72.55,46948.0,67.9546,67.964,67.8984,67.9359,46948.0
2023-01-19 13:10:00,72.54,72.54,72.48,72.52,64128.0,67.9265,67.9265,67.8703,67.9078,64128.0
2023-01-19 13:15:00,72.52,72.59,72.46,72.57,84959.0,67.9078,67.9733,67.8516,67.9546,84959.0
2023-01-19 13:20:00,72.57,72.6,72.55,72.55,72137.0,67.9546,67.9827,67.9359,67.9359,72137.0
2023-01-19 13:25:00,72.55,72.55,72.47,72.53,24458.0,67.9359,67.9359,67.861,67.9171,24458.0
2023-01-19 13:30:00,72.53,72.55,72.5,72.53,95663.0,67.9171,67.9359,67.8891,67.9171,95663.0
2023-01-19 13:35:00,72.54,72.57,72.52,72.56,77306.0,67.9265,67.9546,67.9078,67.9452,77306.0
2023-01-19 13:40:00,72.56,72.62,72.53,72.54,93633.0,67.9452,68.0014,67.9171,67.9265,93633.0
2023-01-19 13:45:00,72.55,72.58,72.51,72.52,38753.0,67.9359,67.964,67.8984,67.9078,38753.0
2023-01-19 13:50:00,72.51,72.51,72.48,72.49,49470.0,67.8984,67.8984,67.8703,67.8797,49470.0
2023-01-19 13:55:00,72.48,72.53,72.47,72.53,618812.0,67.8703,67.9171,67.861,67.9171,618812.0
2023-01-19 14:00:00,72.53,72.56,72.47,72.54,67762.0,67.9171,67.9452,67.861,67.9265,67762.0
2023-01-19 14:05:00,72.54,72.55,72.45,72.49,82414.0,67.9265,67.9359,67.8422,67.8797,82414.0
2023-01-19 14:10:00,72.48,72.55,72.47,72.53,90069.0,67.8703,67.9359,67.861,67.9171,90069.0
2023-01-19 14:15:00,72.54,72.58,72.51,72.56,46262.0,67.9265,67.964,67.8984,67.9452,46262.0
2023-01-19 14:20:00,72.56,72.61,72.53,72.6,166815.0,67.9452,67.9921,67.9171,67.9827,166815.0
2023-01-19 14:25:00,72.6,72.61,72.54,72.54,71537.0,67.9827,67.9921,67.9265,67.9265,71537.0
2023-01-19 14:30:00,72.53,72.59,72.49,72.59,87108.0,67.9171,67.9733,67.8797,67.9733,87108.0
2023-01-19 14:35:00,72.59,72.62,72.54,72.55,143341.0,67.9733,68.0014,67.9265,67.9359,143341.0
2023-01-19 14:40:00,72.54,72.55,72.48,72.48,185155.0,67.9265,67.9359,67.8703,67.8703,185155.0
2023-01-19 14:45:00,72.49,72.53,72.42,72.42,136842.0,67.8797,67.9171,67.8141,67.8141,136842.0
2023-01-19 14:50:00,72.42,72.42,72.34,72.35,122017.0,67.8141,67.8141,67.7392,67.7486,122017.0
2023-01-19 14:55:00,72.35,72.43,72.34,72.38,107662.0,67.7486,67.8235,67.7392,67.7767,107662.0
2023-01-19 15:00:00,72.38,72.49,72.36,72.48,84049.0,67.7767,67.8797,67.758,67.8703,84049.0
2023-01-19 15:05:00,72.48,72.49,72.38,72.4,117015.0,67.8703,67.8797,67.7767,67.7954,117015.0
2023-01-19 15:10:00,72.4,72.42,72.36,72.39,331205.0,67.7954,67.8141,67.758,67.786,331205.0
2023-01-19 15:15:00,72.39,72.42,72.32,72.39,156561.0,67.786,67.8141,67.7205,67.786,156561.0
2023-01-19 15:20:00,72.39,72.41,72.35,72.36,96901.0,67.786,67.8048,67.7486,67.758,96901.0
2023-01-19 15:25:00,72.36,72.4,72.33,72.38,78249.0,67.758,67.7954,67.7299,67.7767,78249.0
2023-01-19 15:30:00,72.38,72.41,72.34,72.38,129708.0,67.7767,67.8048,67.7392,67.7767,129708.0
2023-01-19 15:35:00,72.38,72.41,72.36,72.37,99202.0,67.7767,67.8048,67.758,67.7673,99202.0
2023-01-19 15:40:00,72.37,72.38,72.28,72.3,129187.0,67.7673,67.7767,67.683,67.7018,129187.0
2023-01-19 15:45:00,72.29,72.31,72.26,72.27,201578.0,67.6924,67.7111,67.6643,67.6737,201578.0
2023-01-19 15:50:00,72.27,72.29,72.13,72.16,422286.0,67.6737,67.6924,67.5426,67.5707,422286.0
2023-01-19 15:55:00,72.16,72.17,72.03,72.06,621554.0,67.5707,67.58,67.4489,67.477,621554.0
2023-01-20 09:30:00,72.11,72.18,71.87,71.9,386917.0,67.5239,67.5894,67.2991,67.3272,386917.0
2023-01-20 09:35:00,71.89,71.91,71.76,71.79,479527.0,67.3178,67.3366,67.1961,67.2242,479527.0
2023-01-20 09:40:00,71.8,71.82,71.69,71.81,486314.0,67.2336,67.2523,67.1306,67.2429,486314.0
2023-01-20 09:45:00,71.82,71.84,71.66,71.67,417382.0,67.2523,67.271,67.1025,67.1118,417382.0
2023-01-20 09:50:00,71.67,71.71,71.6,71.62,203319.0,67.1118,67.1493,67.0463,67.065,203319.0
2023-01-20 09:55:00,71.62,71.71,71.61,71.64,296307.0,67.065,67.1493,67.0557,67.0837,296307.0
2023-01-20 10:00:00,71.64,71.69,71.61,71.63,332397.0,67.0837,67.1306,67.0557,67.0744,332397.0
2023-01-20 10:05:00,71.64,71.87,71.64,71.84,194555.0,67.0837,67.2991,67.0837,67.271,194555.0
2023-01-20 10:10:00,71.85,71.88,71.78,71.78,128275.0,67.2804,67.3085,67.2148,67.2148,128275.0
2023-01-20 10:15:00,71.78,71.8,71.75,71.79,166283.0,67.2148,67.2336,67.1868,67.2242,166283.0
2023-01-20 10:20:00,71.79,71.93,71.78,71.92,143436.0,67.2242,67.3553,67.2148,67.3459,143436.0
2023-01-20 10:25:00,71.92,72.0,71.92,71.98,78880.0,67.3459,67.4209,67.3459,67.4021,78880.0
2023-01-20 10:30:00,71.98,72.0,71.91,72.0,214509.0,67.4021,67.4209,67.3366,67.4209,214509.0
2023-01-20 10:35:00,71.99,72.04,71.95,71.98,185997.0,67.4115,67.4583,67.374,67.4021,185997.0
2023-01-20 10:40:00,71.98,72.02,71.93,71.95,59397.0,67.4021,67.4396,67.3553,67.374,59397.0
2023-01-20 10:45:00,71.95,72.0,71.94,71.97,91062.0,67.374,67.4209,67.3647,67.3928,91062.0
2023-01-20 10:50:00,71.96,72.03,71.96,72.02,98303.0,67.3834,67.4489,67.3834,67.4396,98303.0
2023-01-20 10:55:00,72.01,72.05,71.97,71.98,56462.0,67.4302,67.4677,67.3928,67.4021,56462.0
2023-01-20 11:00:00,71.98,72.05,71.96,72.03,54025.0,67.4021,67.4677,67.3834,67.4489,54025.0
2023-01-20 11:05:00,72.03,72.04,71.97,71.98,80300.0,67.4489,67.4583,67.3928,67.4021,80300.0
2023-01-20 11:10:00,71.98,72.15,71.98,72.13,66452.0,67.4021,67.5613,67.4021,67.5426,66452.0
2023-01-20 11:15:00,72.13,72.17,72.12,72.14,52387.0,67.5426,67.58,67.5332,67.5519,52387.0
2023-01-20 11:20:00,72.15,72.16,72.1,72.12,94616.0,67.5613,67.5707,67.5145,67.5332,94616.0
2023-01-20 11:25:00,72.11,72.18,72.1,72.16,74929.0,67.5239,67.5894,67.5145,67.5707,74929.0
2023-01-20 11:30:00,72.16,72.2,72.13,72.19,86771.0,67.5707,67.6081,67.5426,67.5988,86771.0
2023-01-20 11:35:00,72.18,72.19,72.12,72.13,143280.0,67.5894,67.5988,67.5332,67.5426,143280.0
2023-01-20 11:40:00,72.14,72.21,72.11,72.19,67424.0,67.5519,67.6175,67.5239,67.5988,67424.0
2023-01-20 11:45:00,72.19,72.19,72.13,72.16,73621.0,67.5988,67.5988,67.5426,67.5707,73621.0
2023-01-20 11:50:00,72.14,72.15,72.08,72.09,94830.0,67.5519,67.5613,67.4958,67.5051,94830.0
2023-01-20 11:55:00,72.09,72.13,72.08,72.1,109661.0,67.5051,67.5426,67.4958,67.5145,109661.0
2023-01-20 12:00:00,72.09,72.13,72.04,72.06,103303.0,67.5051,67.5426,67.4583,67.477,103303.0
2023-01-20 12:05:00,72.07,72.12,72.06,72.1,76622.0,67.4864,67.5332,67.477,67.5145,76622.0
2023-01-20 12:10:00,72.1,72.12,72.06,72.06,126325.0,67.5145,67.5332,67.477,67.477,126325.0
2023-01-20 12:15:00,72.06,72.08,71.99,72.02,72960.0,67.477,67.4958,67.4115,67.4396,72960.0
2023-01-20 12:20:00,72.02,72.07,72.01,72.03,23965.0,67.4396,67.4864,67.4302,67.4489,23965.0
2023-01-20 12:25:00,72.03,72.03,71.99,72.0,26009.0,67.4489,67.4489,67.4115,67.4209,26009.0
2023-01-20 12:30:00,72.0,72.01,71.94,71.95,39801.0,67.4209,67.4302,67.3647,67.374,39801.0
2023-01-20 12:35:00,71.95,71.96,71.91,71.92,51042.0,67.374,67.3834,67.3366,67.3459,51042.0
2023-01-20 12:40:00,71.92,71.95,71.91,71.95,23977.0,67.3459,67.374,67.3366,67.374,23977.0
2023-01-20 12:45:00,71.95,71.97,71.9,71.92,30248.0,67.374,67.3928,67.3272,67.3459,30248.0
2023-01-20 12:50:00,71.92,71.96,71.92,71.95,60043.0,67.3459,67.3834,67.3459,67.374,60043.0
2023-01-20 12:55:00,71.95,71.97,71.94,71.95,40961.0,67.374,67.3928,67.3647,67.374,40961.0
2023-01-20 13:00:00,71.95,72.0,71.93,71.95,146576.0,67.374,67.4209,67.3553,67.374,146576.0
2023-01-20 13:05:00,71.95,71.98,71.92,71.94,107172.0,67.374,67.4021,67.3459,67.3647,107172.0
2023-01-20 13:10:00,71.94,71.97,71.86,71.97,107304.0,67.3647,67.3928,67.2898,67.3928,107304.0
2023-01-20 13:15:00,71.97,71.99,71.89,71.89,136635.0,67.3928,67.4115,67.3178,67.3178,136635.0
2023-01-20 13:20:00,71.88,71.94,71.87,71.94,57584.0,67.3085,67.3647,67.2991,67.3647,57584.0
2023-01-20 13:25:00,71.95,72.0,71.94,71.99,55627.0,67.374,67.4209,67.3647,67.4115,55627.0
2023-01-20 13:30:00,72.0,72.06,71.99,72.06,56825.0,67.4209,67.477,67.4115,67.477,56825.0
2023-01-20 13:35:00,72.06,72.19,72.04,72.17,103781.0,67.477,67.5988,67.4583,67.58,103781.0
2023-01-20 13:40:00,72.17,72.2,72.15,72.19,83641.0,67.58,67.6081,67.5613,67.5988,83641.0
2023-01-20 13:45:00,72.2,72.27,72.19,72.25,88159.0,67.6081,67.6737,67.5988,67.655,88159.0
2023-01-20 13:50:00,72.25,72.28,72.23,72.25,63865.0,67.655,67.683,67.6362,67.655,63865.0
2023-01-20 13:55:00,72.23,72.24,72.2,72.23,43203.0,67.6362,67.6456,67.6081,67.6362,43203.0
2023-01-20 14:00:00,72.24,72.26,72.19,72.22,45421.0,67.6456,67.6643,67.5988,67.6269,45421.0
2023-01-20 14:05:00,72.22,72.28,72.21,72.26,48798.0,67.6269,67.683,67.6175,67.6643,48798.0
2023-01-20 14:10:00,72.27,72.32,72.26,72.3,88525.0,67.6737,67.7205,67.6643,67.7018,88525.0
2023-01-20 14:15:00,72.31,72.37,72.31,72.34,80546.0,67.7111,67.7673,67.7111,67.7392,80546.0
2023-01-20 14:20:00,72.34,72.34,72.29,72.31,40556.0,67.7392,67.7392,67.6924,67.7111,40556.0
2023-01-20 14:25:00,72.31,72.33,72.28,72.33,44161.0,67.7111,67.7299,67.683,67.7299,44161.0
2023-01-20 14:30:00,72.33,72.39,72.33,72.37,57379.0,67.7299,67.786,67.7299,67.7673,57379.0
2023-01-20 14:35:00,72.37,72.39,72.36,72.37,19842.0,67.7673,67.786,67.758,67.7673,19842.0
2023-01-20 14:40:00,72.38,72.39,72.35,72.38,25224.0,67.7767,67.786,67.7486,67.7767,25224.0
2023-01-20 14:45:00,72.37,72.38,72.31,72.34,48032.0,67.7673,67.7767,67.7111,67.7392,48032.0
2023-01-20 14:50:00,72.33,72.36,72.3,72.36,42141.0,67.7299,67.758,67.7018,67.758,42141.0
2023-01-20 14:55:00,72.35,72.36,72.31,72.36,40845.0,67.7486,67.758,67.7111,67.758,40845.0
2023-01-20 15:00:00,72.36,72.44,72.36,72.44,50531.0,67.758,67.8329,67.758,67.8329,50531.0
2023-01-20 15:05:00,72.44,72.5,72.42,72.47,103334.0,67.8329,67.8891,67.8141,67.861,103334.0
2023-01-20 15:10:00,72.47,72.55,72.44,72.54,39899.0,67.861,67.9359,67.8329,67.9265,39899.0
2023-01-20 15:15:00,72.54,72.63,72.54,72.59,85335.0,67.9265,68.0108,67.9265,67.9733,85335.0
2023-01-20 15:20:00,72.58,72.58,72.47,72.48,43346.0,67.964,67.964,67.861,67.8703,43346.0
2023-01-20 15:25:00,72.48,72.54,72.47,72.53,48481.0,67.8703,67.9265,67.861,67.9171,48481.0
2023-01-20 15:30:00,72.53,72.59,72.52,72.55,79430.0,67.9171,67.9733,67.9078,67.9359,79430.0
2023-01-20 15:35:00,72.55,72.57,72.51,72.56,91668.0,67.9359,67.9546,67.8984,67.9452,91668.0
2023-01-20 15:40:00,72.56,72.58,72.52,72.54,242853.0,67.9452,67.964,67.9078,67.9265,242853.0
2023-01-20 15:45:00,72.54,72.58,72.52,72.57,241773.0,67.9265,67.964,67.9078,67.9546,241773.0
2023-01-20 15:50:00,72.57,72.61,72.49,72.56,547516.0,67.9546,67.9921,67.8797,67.9452,547516.0
2023-01-20 15:55:00,72.56,72.65,72.56,72.63,961050.0,67.9452,68.0295,67.9452,68.0108,961050.0
2023-01-23 09:30:00,72.76,72.83,72.59,72.59,214735.0,68.1325,68.1981,67.9733,67.9733,214735.0
2023-01-23 09:35:00,72.59,72.7,72.54,72.67,120075.0,67.9733,68.0763,67.9265,68.0482,120075.0
2023-01-23 09:40:00,72.68,72.81,72.68,72.74,177695.0,68.0576,68.1793,68.0576,68.1138,177695.0
2023-01-23 09:45:00,72.75,72.87,72.74,72.79,130021.0,68.1232,68.2355,68.1138,68.1606,130021.0
2023-01-23 09:50:00,72.79,72.93,72.79,72.85,77337.0,68.1606,68.2917,68.1606,68.2168,77337.0
2023-01-23 09:55:00,72.86,72.91,72.81,72.91,83982.0,68.2262,68.273,68.1793,68.273,83982.0
2023-01-23 10:00:00,72.91,73.0,72.91,72.92,109585.0,68.273,68.3573,68.273,68.2823,109585.0
2023-01-23 10:05:00,72.91,72.92,72.83,72.88,75727.0,68.273,68.2823,68.1981,68.2449,75727.0
2023-01-23 10:10:00,72.87,73.01,72.86,72.99,150357.0,68.2355,68.3666,68.2262,68.3479,150357.0
2023-01-23 10:15:00,72.98,73.04,72.95,72.95,149317.0,68.3385,68.3947,68.3104,68.3104,149317.0
2023-01-23 10:20:00,72.95,72.95,72.87,72.95,99588.0,68.3104,68.3104,68.2355,68.3104,99588.0
2023-01-23 10:25:00,72.97,73.02,72.94,73.0,45360.0,68.3292,68.376,68.3011,68.3573,45360.0
2023-01-23 10:30:00,73.0,73.05,72.92,72.92,88537.0,68.3573,68.4041,68.2823,68.2823,88537.0
2023-01-23 10:35:00,72.92,72.99,72.91,72.97,80518.0,68.2823,68.3479,68.273,68.3292,80518.0
2023-01-23 10:40:00,72.98,72.98,72.87,72.89,113372.0,68.3385,68.3385,68.2355,68.2542,113372.0
2023-01-23 10:45:00,72.89,72.93,72.87,72.89,159913.0,68.2542,68.2917,68.2355,68.2542,159913.0
2023-01-23 10:50:00,72.89,72.98,72.88,72.94,65343.0,68.2542,68.3385,68.2449,68.3011,65343.0
2023-01-23 10:55:00,72.94,73.0,72.92,72.93,95117.0,68.3011,68.3573,68.2823,68.2917,95117.0
2023-01-23 11:00:00,72.93,73.11,72.93,73.08,98473.0,68.2917,68.4603,68.2917,68.4322,98473.0
2023-01-23 11:05:00,73.08,73.17,73.05,73.16,84267.0,68.4322,68.5164,68.4041,68.5071,84267.0
2023-01-23 11:10:00,73.16,73.18,73.11,73.11,52813.0,68.5071,68.5258,68.4603,68.4603,52813.0
2023-01-23 11:15:00,73.11,73.17,73.09,73.17,195206.0,68.4603,68.5164,68.4415,68.5164,195206.0
2023-01-23 11:20:00,73.17,73.2,73.08,73.09,607033.0,68.5164,68.5445,68.4322,68.4415,607033.0
2023-01-23 11:25:00,73.09,73.09,72.97,72.98,160864.0,68.4415,68.4415,68.3292,68.3385,160864.0
2023-01-23 11:30:00,72.98,73.06,72.94,72.95,421805.0,68.3385,68.4134,68.3011,68.3104,421805.0
2023-01-23 11:35:00,72.95,72.99,72.91,72.94,126807.0,68.3104,68.3479,68.273,68.3011,126807.0
2023-01-23 11:40:00,72.94,72.96,72.9,72.92,92335.0,68.3011,68.3198,68.2636,68.2823,92335.0
2023-01-23 11:45:00,72.93,72.97,72.89,72.94,71105.0,68.2917,68.3292,68.2542,68.3011,71105.0
2023-01-23 11:50:00,72.94,72.95,72.88,72.92,68754.0,68.3011,68.3104,68.2449,68.2823,68754.0
2023-01-23 11:55:00,72.92,72.96,72.9,72.95,90439.0,68.2823,68.3198,68.2636,68.3104,90439.0
2023-01-23 12:00:00,72.95,72.96,72.89,72.92,84082.0,68.3104,68.3198,68.2542,68.2823,84082.0
2023-01-23 12:05:00,72.91,72.92,72.79,72.81,76513.0,68.273,68.2823,68.1606,68.1793,76513.0
2023-01-23 12:10:00,72.8,72.84,72.78,72.83,69569.0,68.17,68.2074,68.1512,68.1981,69569.0
2023-01-23 12:15:00,72.83,72.9,72.81,72.89,156958.0,68.1981,68.2636,68.1793,68.2542,156958.0
2023-01-23 12:20:00,72.89,72.93,72.87,72.9,69457.0,68.2542,68.2917,68.2355,68.2636,69457.0
2023-01-23 12:25:00,72.9,72.96,72.87,72.96,64872.0,68.2636,68.3198,68.2355,68.3198,64872.0
2023-01-23 12:30:00,72.96,72.98,72.93,72.95,72715.0,68.3198,68.3385,68.2917,68.3104,72715.0
2023-01-23 12:35:00,72.94,73.02,72.94,73.02,45344.0,68.3011,68.376,68.3011,68.376,45344.0
2023-01-23 12:40:00,73.02,73.02,72.96,73.01,81424.0,68.376,68.376,68.3198,68.3666,81424.0
2023-01-23 12:45:00,73.01,73.06,72.95,73.01,130778.0,68.3666,68.4134,68.3104,68.3666,130778.0
2023-01-23 12:50:00,73.01,73.08,73.0,73.08,99701.0,68.3666,68.4322,68.3573,68.4322,99701.0
2023-01-23 12:55:00,73.07,73.1,73.03,73.08,62137.0,68.4228,68.4509,68.3853,68.4322,62137.0
2023-01-23 13:00:00,73.08,73.16,73.08,73.13,93443.0,68.4322,68.5071,68.4322,68.479,93443.0
2023-01-23 13:05:00,73.12,73.17,73.11,73.16,72316.0,68.4696,68.5164,68.4603,68.5071,72316.0
2023-01-23 13:10:00,73.16,73.18,73.1,73.11,101834.0,68.5071,68.5258,68.4509,68.4603,101834.0
2023-01-23 13:15:00,73.11,73.15,73.1,73.14,127864.0,68.4603,68.4977,68.4509,68.4883,127864.0
2023-01-23 13:20:00,73.13,73.19,73.12,73.14,66109.0,68.479,68.5352,68.4696,68.4883,66109.0
2023-01-23 13:25:00,73.14,73.14,73.08,73.13,110168.0,68.4883,68.4883,68.4322,68.479,110168.0
2023-01-23 13:30:00,73.13,73.15,73.1,73.11,60677.0,68.479,68.4977,68.4509,68.4603,60677.0
2023-01-23 13:35:00,73.11,73.14,73.09,73.14,118009.0,68.4603,68.4883,68.4415,68.4883,118009.0
2023-01-23 13:40:00,73.14,73.17,73.14,73.15,82633.0,68.4883,68.5164,68.4883,68.4977,82633.0
2023-01-23 13:45:00,73.15,73.21,73.15,73.19,70567.0,68.4977,68.5539,68.4977,68.5352,70567.0
2023-01-23 13:50:00,73.19,73.23,73.15,73.16,57127.0,68.5352,68.5726,68.4977,68.5071,57127.0
2023-01-23 13:55:00,73.16,73.18,73.12,73.13,77493.0,68.5071,68.5258,68.4696,68.479,77493.0
2023-01-23 14:00:00,73.14,73.14,73.02,73.03,64191.0,68.4883,68.4883,68.376,68.3853,64191.0
2023-01-23 14:05:00,73.03,73.07,73.01,73.02,51676.0,68.3853,68.4228,68.3666,68.376,51676.0
2023-01-23 14:10:00,73.01,73.02,72.94,72.97,78903.0,68.3666,68.376,68.3011,68.3292,78903.0
2023-01-23 14:15:00,72.96,72.97,72.9,72.95,64579.0,68.3198,68.3292,68.2636,68.3104,64579.0
2023-01-23 14:20:00,72.95,72.95,72.89,72.89,67545.0,68.3104,68.3104,68.2542,68.2542,67545.0
2023-01-23 14:25:00,72.9,72.9,72.8,72.81,83655.0,68.2636,68.2636,68.17,68.1793,83655.0
2023-01-23 14:30:00,72.81,72.91,72.81,72.9,63128.0,68.1793,68.273,68.1793,68.2636,63128.0
2023-01-23 14:35:00,72.89,72.89,72.79,72.85,167702.0,68.2542,68.2542,68.1606,68.2168,167702.0
2023-01-23 14:40:00,72.85,72.86,72.81,72.81,130748.0,68.2168,68.2262,68.1793,68.1793,130748.0
2023-01-23 14:45:00,72.81,72.82,72.67,72.7,86041.0,68.1793,68.1887,68.0482,68.0763,86041.0
2023-01-23 14:50:00,72.69,72.7,72.62,72.66,157713.0,68.067,68.0763,68.0014,68.0389,157713.0
2023-01-23 14:55:00,72.66,72.74,72.65,72.72,123927.0,68.0389,68.1138,68.0295,68.0951,123927.0
2023-01-23 15:00:00,72.71,72.78,72.71,72.73,142585.0,68.0857,68.1512,68.0857,68.1044,142585.0
2023-01-23 15:05:00,72.74,72.76,72.7,72.75,92495.0,68.1138,68.1325,68.0763,68.1232,92495.0
2023-01-23 15:10:00,72.75,72.83,72.71,72.81,145138.0,68.1232,68.1981,68.0857,68.1793,145138.0
2023-01-23 15:15:00,72.81,72.88,72.79,72.83,117358.0,68.1793,68.2449,68.1606,68.1981,117358.0
2023-01-23 15:20:00,72.84,72.89,72.79,72.88,226792.0,68.2074,68.2542,68.1606,68.2449,226792.0
2023-01-23 15:25:00,72.88,72.88,72.78,72.84,79647.0,68.2449,68.2449,68.1512,68.2074,79647.0
2023-01-23 15:30:00,72.84,72.86,72.79,72.81,89172.0,68.2074,68.2262,68.1606,68.1793,89172.0
2023-01-23 15:35:00,72.81,72.85,72.78,72.84,94444.0,68.1793,68.2168,68.1512,68.2074,94444.0
2023-01-23 15:40:00,72.84,72.85,72.76,72.82,205878.0,68.2074,68.2168,68.1325,68.1887,205878.0
2023-01-23 15:45:00,72.83,72.88,72.82,72.85,202531.0,68.1981,68.2449,68.1887,68.2168,202531.0
2023-01-23 15:50:00,72.86,72.88,72.8,72.81,374954.0,68.2262,68.2449,68.17,68.1793,374954.0
2023-01-23 15:55:00,72.81,72.87,72.81,72.84,757636.0,68.1793,68.2355,68.1793,68.2074,757636.0
2023-01-24 09:30:00,72.78,73.35,72.78,73.14,526775.0,68.1512,68.685,68.1512,68.4883,526775.0
2023-01-24 09:35:00,73.12,73.17,72.57,72.76,521112.0,68.4696,68.5164,67.9546,68.1325,521112.0
2023-01-24 09:40:00,72.75,72.75,72.52,72.67,475372.0,68.1232,68.1232,67.9078,68.0482,475372.0
2023-01-24 09:45:00,72.67,72.67,72.5,72.6,179649.0,68.0482,68.0482,67.8891,67.9827,179649.0
2023-01-24 09:50:00,72.58,72.65,72.51,72.59,109789.0,67.964,68.0295,67.8984,67.9733,109789.0
2023-01-24 09:55:00,72.6,72.6,72.4,72.43,155955.0,67.9827,67.9827,67.7954,67.8235,155955.0
2023-01-24 10:00:00,72.43,72.57,72.42,72.5,181885.0,67.8235,67.9546,67.8141,67.8891,181885.0
2023-01-24 10:05:00,72.5,72.55,72.43,72.53,160569.0,67.8891,67.9359,67.8235,67.9171,160569.0
2023-01-24 10:10:00,72.53,72.58,72.46,72.56,252272.0,67.9171,67.964,67.8516,67.9452,252272.0
2023-01-24 10:15:00,72.56,72.65,72.54,72.54,87362.0,67.9452,68.0295,67.9265,67.9265,87362.0
2023-01-24 10:20:00,72.55,72.62,72.52,72.56,71375.0,67.9359,68.0014,67.9078,67.9452,71375.0
2023-01-24 10:25:00,72.56,72.62,72.54,72.58,138754.0,67.9452,68.0014,67.9265,67.964,138754.0
2023-01-24 10:30:00,72.58,72.62,72.52,72.56,51909.0,67.964,68.0014,67.9078,67.9452,51909.0
2023-01-24 10:35:00,72.56,72.59,72.52,72.59,61592.0,67.9452,67.9733,67.9078,67.9733,61592.0
2023-01-24 10:40:00,72.59,72.73,72.58,72.73,42003.0,67.9733,68.1044,67.964,68.1044,42003.0
2023-01-24 10:45:00,72.73,72.81,72.71,72.81,88927.0,68.1044,68.1793,68.0857,68.1793,88927.0
2023-01-24 10:50:00,72.8,72.85,72.78,72.85,94607.0,68.17,68.2168,68.1512,68.2168,94607.0
2023-01-24 10:55:00,72.85,72.91,72.84,72.86,59202.0,68.2168,68.273,68.2074,68.2262,59202.0
2023-01-24 11:00:00,72.87,72.9,72.85,72.88,29490.0,68.2355,68.2636,68.2168,68.2449,29490.0
2023-01-24 11:05:00,72.88,72.89,72.84,72.89,159086.0,68.2449,68.2542,68.2074,68.2542,159086.0
2023-01-24 11:10:00,72.88,72.88,72.79,72.83,63322.0,68.2449,68.2449,68.1606,68.1981,63322.0
2023-01-24 11:15:00,72.83,72.85,72.79,72.8,48154.0,68.1981,68.2168,68.1606,68.17,48154.0
2023-01-24 11:20:00,72.8,72.9,72.79,72.89,36899.0,68.17,68.2636,68.1606,68.2542,36899.0
2023-01-24 11:25:00,72.88,72.97,72.84,72.95,32871.0,68.2449,68.3292,68.2074,68.3104,32871.0
2023-01-24 11:30:00,72.97,72.97,72.88,72.91,39585.0,68.3292,68.3292,68.2449,68.273,39585.0
2023-01-24 11:35:00,72.9,72.91,72.83,72.89,119130.0,68.2636,68.273,68.1981,68.2542,119130.0
2023-01-24 11:40:00,72.9,72.91,72.84,72.86,171462.0,68.2636,68.273,68.2074,68.2262,171462.0
2023-01-24 11:45:00,72.86,72.91,72.85,72.91,37910.0,68.2262,68.273,68.2168,68.273,37910.0
2023-01-24 11:50:00,72.9,72.94,72.89,72.92,60289.0,68.2636,68.3011,68.2542,68.2823,60289.0
2023-01-24 11:55:00,72.92,72.93,72.86,72.89,37518.0,68.2823,68.2917,68.2262,68.2542,37518.0
2023-01-24 12:00:00,72.9,72.91,72.77,72.82,52675.0,68.2636,68.273,68.1419,68.1887,52675.0
2023-01-24 12:05:00,72.83,72.92,72.82,72.92,47795.0,68.1981,68.2823,68.1887,68.2823,47795.0
2023-01-24 12:10:00,72.91,72.92,72.89,72.9,103062.0,68.273,68.2823,68.2542,68.2636,103062.0
2023-01-24 12:15:00,72.89,72.93,72.89,72.91,69436.0,68.2542,68.2917,68.2542,68.273,69436.0
2023-01-24 12:20:00,72.9,72.92,72.87,72.9,38913.0,68.2636,68.2823,68.2355,68.2636,38913.0
2023-01-24 12:25:00,72.9,72.9,72.85,72.86,26002.0,68.2636,68.2636,68.2168,68.2262,26002.0
2023-01-24 12:30:00,72.86,72.88,72.83,72.87,27571.0,68.2262,68.2449,68.1981,68.2355,27571.0
2023-01-24 12:35:00,72.87,72.94,72.87,72.91,50058.0,68.2355,68.3011,68.2355,68.273,50058.0
2023-01-24 12:40:00,72.9,72.92,72.88,72.91,36080.0,68.2636,68.2823,68.2449,68.273,36080.0
2023-01-24 12:45:00,72.91,72.95,72.9,72.93,51264.0,68.273,68.3104,68.2636,68.2917,51264.0
2023-01-24 12:50:00,72.95,72.97,72.93,72.93,395511.0,68.3104,68.3292,68.2917,68.2917,395511.0
2023-01-24 12:55:00,72.94,72.98,72.92,72.95,37889.0,68.3011,68.3385,68.2823,68.3104,37889.0
2023-01-24 13:00:00,72.95,73.0,72.91,72.91,68567.0,68.3104,68.3573,68.273,68.273,68567.0
2023-01-24 13:05:00,72.92,73.0,72.92,73.0,83159.0,68.2823,68.3573,68.2823,68.3573,83159.0
2023-01-24 13:10:00,73.0,73.07,73.0,73.04,117531.0,68.3573,68.4228,68.3573,68.3947,117531.0
2023-01-24 13:15:00,73.04,73.07,73.01,73.05,118202.0,68.3947,68.4228,68.3666,68.4041,118202.0
2023-01-24 13:20:00,73.06,73.06,73.01,73.04,50017.0,68.4134,68.4134,68.3666,68.3947,50017.0
2023-01-24 13:25:00,73.05,73.06,72.99,73.02,108384.0,68.4041,68.4134,68.3479,68.376,108384.0
2023-01-24 13:30:00,73.05,73.06,73.02,73.04,941132.0,68.4041,68.4134,68.376,68.3947,941132.0
2023-01-24 13:35:00,73.04,73.05,73.0,73.03,63504.0,68.3947,68.4041,68.3573,68.3853,63504.0
2023-01-24 13:40:00,73.03,73.09,73.01,73.09,71079.0,68.3853,68.4415,68.3666,68.4415,71079.0
2023-01-24 13:45:00,73.08,73.15,73.08,73.11,56551.0,68.4322,68.4977,68.4322,68.4603,56551.0
2023-01-24 13:50:00,73.11,73.11,73.06,73.09,47154.0,68.4603,68.4603,68.4134,68.4415,47154.0
2023-01-24 13:55:00,73.09,73.15,73.09,73.12,194879.0,68.4415,68.4977,68.4415,68.4696,194879.0
2023-01-24 14:00:00,73.11,73.13,73.01,73.02,67070.0,68.4603,68.479,68.3666,68.376,67070.0
2023-01-24 14:05:00,73.02,73.07,73.0,73.03,187258.0,68.376,68.4228,68.3573,68.3853,187258.0
2023-01-24 14:10:00,73.03,73.09,73.03,73.07,297352.0,68.3853,68.4415,68.3853,68.4228,297352.0
2023-01-24 14:15:00,73.06,73.12,73.05,73.09,156486.0,68.4134,68.4696,68.4041,68.4415,156486.0
2023-01-24 14:20:00,73.1,73.1,73.06,73.09,31555.0,68.4509,68.4509,68.4134,68.4415,31555.0
2023-01-24 14:25:00,73.09,73.14,73.09,73.12,57016.0,68.4415,68.4883,68.4415,68.4696,57016.0
2023-01-24 14:30:00,73.12,73.16,73.11,73.14,47503.0,68.4696,68.5071,68.4603,68.4883,47503.0
2023-01-24 14:35:00,73.15,73.21,73.14,73.19,352140.0,68.4977,68.5539,68.4883,68.5352,352140.0
2023-01-24 14:40:00,73.19,73.2,73.16,73.17,67950.0,68.5352,68.5445,68.5071,68.5164,67950.0
2023-01-24 14:45:00,73.17,73.24,73.16,73.18,229986.0,68.5164,68.582,68.5071,68.5258,229986.0
2023-01-24 14:50:00,73.18,73.23,73.18,73.22,59596.0,68.5258,68.5726,68.5258,68.5633,59596.0
2023-01-24 14:55:00,73.23,73.25,73.2,73.21,76001.0,68.5726,68.5914,68.5445,68.5539,76001.0
2023-01-24 15:00:00,73.2,73.22,73.15,73.18,53715.0,68.5445,68.5633,68.4977,68.5258,53715.0
2023-01-24 15:05:00,73.18,73.18,73.12,73.14,86509.0,68.5258,68.5258,68.4696,68.4883,86509.0
2023-01-24 15:10:00,73.14,73.18,73.12,73.12,130780.0,68.4883,68.5258,68.4696,68.4696,130780.0
2023-01-24 15:15:00,73.12,73.13,73.08,73.11,155418.0,68.4696,68.479,68.4322,68.4603,155418.0
2023-01-24 15:20:00,73.11,73.14,73.1,73.12,45719.0,68.4603,68.4883,68.4509,68.4696,45719.0
2023-01-24 15:25:00,73.11,73.12,73.06,73.09,67428.0,68.4603,68.4696,68.4134,68.4415,67428.0
2023-01-24 15:30:00,73.1,73.11,73.04,73.09,94074.0,68.4509,68.4603,68.3947,68.4415,94074.0
2023-01-24 15:35:00,73.09,73.15,73.06,73.15,62555.0,68.4415,68.4977,68.4134,68.4977,62555.0
2023-01-24 15:40:00,73.14,73.15,73.03,73.06,82037.0,68.4883,68.4977,68.3853,68.4134,82037.0
2023-01-24 15:45:00,73.06,73.1,73.05,73.09,208917.0,68.4134,68.4509,68.4041,68.4415,208917.0
2023-01-24 15:50:00,73.1,73.14,73.07,73.14,469830.0,68.4509,68.4883,68.4228,68.4883,469830.0
2023-01-24 15:55:00,73.14,73.2,73.12,73.13,1004105.0,68.4883,68.5445,68.4696,68.479,1004105.0
2023-01-25 09:30:00,72.71,72.86,72.68,72.82,382371.0,68.0857,68.2262,68.0576,68.1887,382371.0
2023-01-25 09:35:00,72.83,72.87,72.74,72.78,219910.0,68.1981,68.2355,68.1138,68.1512,219910.0
2023-01-25 09:40:00,72.78,72.84,72.71,72.78,145561.0,68.1512,68.2074,68.0857,68.1512,145561.0
2023-01-25 09:45:00,72.77,72.8,72.68,72.69,206954.0,68.1419,68.17,68.0576,68.067,206954.0
2023-01-25 09:50:00,72.69,72.76,72.67,72.68,118812.0,68.067,68.1325,68.0482,68.0576,118812.0
2023-01-25 09:55:00,72.67,72.74,72.67,72.74,130263.0,68.0482,68.1138,68.0482,68.1138,130263.0
2023-01-25 10:00:00,72.74,72.8,72.65,72.66,398317.0,68.1138,68.17,68.0295,68.0389,398317.0
2023-01-25 10:05:00,72.66,72.84,72.62,72.78,288034.0,68.0389,68.2074,68.0014,68.1512,288034.0
2023-01-25 10:10:00,72.78,72.84,72.73,72.75,158110.0,68.1512,68.2074,68.1044,68.1232,158110.0
2023-01-25 10:15:00,72.75,72.8,72.69,72.76,189851.0,68.1232,68.17,68.067,68.1325,189851.0
2023-01-25 10:20:00,72.76,72.77,72.67,72.7,104255.0,68.1325,68.1419,68.0482,68.0763,104255.0
2023-01-25 10:25:00,72.7,72.75,72.61,72.64,107006.0,68.0763,68.1232,67.9921,68.0201,107006.0
2023-01-25 10:30:00,72.64,72.66,72.5,72.51,186056.0,68.0201,68.0389,67.8891,67.8984,186056.0
2023-01-25 10:35:00,72.52,72.56,72.43,72.44,125978.0,67.9078,67.9452,67.8235,67.8329,125978.0
2023-01-25 10:40:00,72.43,72.47,72.37,72.45,136227.0,67.8235,67.861,67.7673,67.8422,136227.0
2023-01-25 10:45:00,72.44,72.46,72.36,72.39,66517.0,67.8329,67.8516,67.758,67.786,66517.0
2023-01-25 10:50:00,72.38,72.4,72.35,72.37,81419.0,67.7767,67.7954,67.7486,67.7673,81419.0
2023-01-25 10:55:00,72.37,72.48,72.36,72.45,130982.0,67.7673,67.8703,67.758,67.8422,130982.0
2023-01-25 11:00:00,72.44,72.51,72.43,72.5,249137.0,67.8329,67.8984,67.8235,67.8891,249137.0
2023-01-25 11:05:00,72.51,72.54,72.46,72.46,88531.0,67.8984,67.9265,67.8516,67.8516,88531.0
2023-01-25 11:10:00,72.45,72.49,72.4,72.46,192330.0,67.8422,67.8797,67.7954,67.8516,192330.0
2023-01-25 11:15:00,72.46,72.53,72.42,72.52,252873.0,67.8516,67.9171,67.8141,67.9078,252873.0
2023-01-25 11:20:00,72.52,72.56,72.48,72.53,112977.0,67.9078,67.9452,67.8703,67.9171,112977.0
2023-01-25 11:25:00,72.53,72.59,72.53,72.55,39841.0,67.9171,67.9733,67.9171,67.9359,39841.0
2023-01-25 11:30:00,72.56,72.59,72.51,72.58,41595.0,67.9452,67.9733,67.8984,67.964,41595.0
2023-01-25 11:35:00,72.57,72.57,72.51,72.53,89922.0,67.9546,67.9546,67.8984,67.9171,89922.0
2023-01-25 11:40:00,72.52,72.56,72.48,72.5,39528.0,67.9078,67.9452,67.8703,67.8891,39528.0
2023-01-25 11:45:00,72.5,72.52,72.45,72.51,61719.0,67.8891,67.9078,67.8422,67.8984,61719.0
2023-01-25 11:50:00,72.51,72.69,72.49,72.66,61705.0,67.8984,68.067,67.8797,68.0389,61705.0
2023-01-25 11:55:00,72.66,72.69,72.6,72.61,90440.0,68.0389,68.067,67.9827,67.9921,90440.0
2023-01-25 12:00:00,72.61,72.67,72.6,72.62,61278.0,67.9921,68.0482,67.9827,68.0014,61278.0
2023-01-25 12:05:00,72.63,72.63,72.56,72.57,37298.0,68.0108,68.0108,67.9452,67.9546,37298.0
2023-01-25 12:10:00,72.57,72.59,72.52,72.53,47376.0,67.9546,67.9733,67.9078,67.9171,47376.0
2023-01-25 12:15:00,72.54,72.62,72.54,72.61,45836.0,67.9265,68.0014,67.9265,67.9921,45836.0
2023-01-25 12:20:00,72.61,72.62,72.58,72.61,29367.0,67.9921,68.0014,67.964,67.9921,29367.0
2023-01-25 12:25:00,72.61,72.64,72.6,72.64,41424.0,67.9921,68.0201,67.9827,68.0201,41424.0
2023-01-25 12:30:00,72.64,72.68,72.64,72.64,59883.0,68.0201,68.0576,68.0201,68.0201,59883.0
2023-01-25 12:35:00,72.65,72.69,72.65,72.68,98342.0,68.0295,68.067,68.0295,68.0576,98342.0
2023-01-25 12:40:00,72.67,72.72,72.67,72.7,42279.0,68.0482,68.0951,68.0482,68.0763,42279.0
2023-01-25 12:45:00,72.71,72.75,72.69,72.73,65107.0,68.0857,68.1232,68.067,68.1044,65107.0
2023-01-25 12:50:00,72.73,72.78,72.73,72.75,54092.0,68.1044,68.1512,68.1044,68.1232,54092.0
2023-01-25 12:55:00,72.75,72.75,72.72,72.72,26785.0,68.1232,68.1232,68.0951,68.0951,26785.0
2023-01-25 13:00:00,72.73,72.83,72.72,72.76,81450.0,68.1044,68.1981,68.0951,68.1325,81450.0
2023-01-25 13:05:00,72.77,72.84,72.77,72.83,35531.0,68.1419,68.2074,68.1419,68.1981,35531.0
2023-01-25 13:10:00,72.83,72.92,72.83,72.91,53046.0,68.1981,68.2823,68.1981,68.273,53046.0
2023-01-25 13:15:00,72.91,72.94,72.89,72.92,36996.0,68.273,68.3011,68.2542,68.2823,36996.0
2023-01-25 13:20:00,72.92,72.95,72.9,72.92,30940.0,68.2823,68.3104,68.2636,68.2823,30940.0
2023-01-25 13:25:00,72.92,72.97,72.92,72.94,54206.0,68.2823,68.3292,68.2823,68.3011,54206.0
2023-01-25 13:30:00,72.94,72.96,72.87,72.89,26343.0,68.3011,68.3198,68.2355,68.2542,26343.0
2023-01-25 13:35:00,72.89,72.92,72.88,72.89,19839.0,68.2542,68.2823,68.2449,68.2542,19839.0
2023-01-25 13:40:00,72.9,72.93,72.86,72.87,24043.0,68.2636,68.2917,68.2262,68.2355,24043.0
2023-01-25 13:45:00,72.87,72.96,72.86,72.95,113514.0,68.2355,68.3198,68.2262,68.3104,113514.0
2023-01-25 13:50:00,72.95,72.96,72.9,72.9,54553.0,68.3104,68.3198,68.2636,68.2636,54553.0
2023-01-25 13:55:00,72.91,72.95,72.91,72.95,29273.0,68.273,68.3104,68.273,68.3104,29273.0
2023-01-25 14:00:00,72.95,72.97,72.9,72.92,87955.0,68.3104,68.3292,68.2636,68.2823,87955.0
2023-01-25 14:05:00,72.92,73.15,72.91,72.98,492941.0,68.2823,68.4977,68.273,68.3385,492941.0
2023-01-25 14:10:00,72.99,73.03,72.95,73.0,181962.0,68.3479,68.3853,68.3104,68.3573,181962.0
2023-01-25 14:15:00,73.0,73.11,73.0,73.11,91408.0,68.3573,68.4603,68.3573,68.4603,91408.0
2023-01-25 14:20:00,73.11,73.11,73.04,73.04,92044.0,68.4603,68.4603,68.3947,68.3947,92044.0
2023-01-25 14:25:00,73.05,73.05,72.99,73.04,95018.0,68.4041,68.4041,68.3479,68.3947,95018.0
2023-01-25 14:30:00,73.03,73.06,72.98,72.98,37160.0,68.3853,68.4134,68.3385,68.3385,37160.0
2023-01-25 14:35:00,72.98,73.01,72.98,73.0,38642.0,68.3385,68.3666,68.3385,68.3573,38642.0
2023-01-25 14:40:00,73.0,73.07,73.0,73.06,40539.0,68.3573,68.4228,68.3573,68.4134,40539.0
2023-01-25 14:45:00,73.06,73.09,73.03,73.09,37155.0,68.4134,68.4415,68.3853,68.4415,37155.0
2023-01-25 14:50:00,73.09,73.13,73.08,73.12,51106.0,68.4415,68.479,68.4322,68.4696,51106.0
2023-01-25 14:55:00,73.11,73.17,73.11,73.16,43152.0,68.4603,68.5164,68.4603,68.5071,43152.0
2023-01-25 15:00:00,73.15,73.21,73.15,73.2,86438.0,68.4977,68.5539,68.4977,68.5445,86438.0
2023-01-25 15:05:00,73.2,73.24,73.18,73.21,66653.0,68.5445,68.582,68.5258,68.5539,66653.0
2023-01-25 15:10:00,73.21,73.21,73.12,73.15,136760.0,68.5539,68.5539,68.4696,68.4977,136760.0
2023-01-25 15:15:00,73.16,73.18,73.12,73.18,155934.0,68.5071,68.5258,68.4696,68.5258,155934.0
2023-01-25 15:20:00,73.17,73.22,73.16,73.2,132972.0,68.5164,68.5633,68.5071,68.5445,132972.0
2023-01-25 15:25:00,73.2,73.26,73.2,73.26,122678.0,68.5445,68.6007,68.5445,68.6007,122678.0
2023-01-25 15:30:00,73.26,73.29,73.24,73.28,299306.0,68.6007,68.6288,68.582,68.6194,299306.0
2023-01-25 15:35:00,73.28,73.3,73.23,73.27,241461.0,68.6194,68.6382,68.5726,68.6101,241461.0
2023-01-25 15:40:00,73.27,73.27,73.23,73.23,92799.0,68.6101,68.6101,68.5726,68.5726,92799.0
2023-01-25 15:45:00,73.23,73.25,73.19,73.23,179507.0,68.5726,68.5914,68.5352,68.5726,179507.0
2023-01-25 15:50:00,73.23,73.27,73.15,73.27,471683.0,68.5726,68.6101,68.4977,68.6101,471683.0
2023-01-25 15:55:00,73.27,73.33,73.23,73.33,535508.0,68.6101,68.6663,68.5726,68.6663,535508.0
2023-01-26 09:30:00,73.31,73.32,72.99,73.08,376077.0,68.6475,68.6569,68.3479,68.4322,376077.0
2023-01-26 09:35:00,73.09,73.1,72.92,73.06,165736.0,68.4415,68.4509,68.2823,68.4134,165736.0
2023-01-26 09:40:00,73.06,73.1,73.0,73.05,197225.0,68.4134,68.4509,68.3573,68.4041,197225.0
2023-01-26 09:45:00,73.05,73.08,72.92,72.93,107900.0,68.4041,68.4322,68.2823,68.2917,107900.0
2023-01-26 09:50:00,72.94,72.99,72.88,72.94,71469.0,68.3011,68.3479,68.2449,68.3011,71469.0
2023-01-26 09:55:00,72.94,72.98,72.83,72.97,160430.0,68.3011,68.3385,68.1981,68.3292,160430.0
2023-01-26 10:00:00,72.98,73.03,72.88,73.02,183582.0,68.3385,68.3853,68.2449,68.376,183582.0
2023-01-26 10:05:00,73.02,73.03,72.91,72.94,53199.0,68.376,68.3853,68.273,68.3011,53199.0
2023-01-26 10:10:00,72.94,73.05,72.92,73.02,64431.0,68.3011,68.4041,68.2823,68.376,64431.0
2023-01-26 10:15:00,73.03,73.09,73.01,73.04,50736.0,68.3853,68.4415,68.3666,68.3947,50736.0
2023-01-26 10:20:00,73.04,73.06,72.99,73.03,87001.0,68.3947,68.4134,68.3479,68.3853,87001.0
2023-01-26 10:25:00,73.03,73.1,72.98,73.02,45869.0,68.3853,68.4509,68.3385,68.376,45869.0
2023-01-26 10:30:00,73.01,73.07,72.96,73.07,223174.0,68.3666,68.4228,68.3198,68.4228,223174.0
2023-01-26 10:35:00,73.07,73.07,72.86,72.9,59855.0,68.4228,68.4228,68.2262,68.2636,59855.0
2023-01-26 10:40:00,72.91,72.96,72.89,72.96,39078.0,68.273,68.3198,68.2542,68.3198,39078.0
2023-01-26 10:45:00,72.96,73.01,72.95,72.99,37675.0,68.3198,68.3666,68.3104,68.3479,37675.0
2023-01-26 10:50:00,73.0,73.04,72.9,72.92,68945.0,68.3573,68.3947,68.2636,68.2823,68945.0
2023-01-26 10:55:00,72.92,72.94,72.84,72.91,60001.0,68.2823,68.3011,68.2074,68.273,60001.0
2023-01-26 11:00:00,72.91,72.95,72.86,72.94,44988.0,68.273,68.3104,68.2262,68.3011,44988.0
2023-01-26 11:05:00,72.94,72.98,72.92,72.98,48294.0,68.3011,68.3385,68.2823,68.3385,48294.0
2023-01-26 11:10:00,72.98,73.03,72.9,72.94,57246.0,68.3385,68.3853,68.2636,68.3011,57246.0
2023-01-26 11:15:00,72.95,73.0,72.92,72.95,53367.0,68.3104,68.3573,68.2823,68.3104,53367.0
2023-01-26 11:20:00,72.94,72.94,72.85,72.86,58204.0,68.3011,68.3011,68.2168,68.2262,58204.0
2023-01-26 11:25:00,72.87,72.95,72.84,72.95,48857.0,68.2355,68.3104,68.2074,68.3104,48857.0
2023-01-26 11:30:00,72.95,73.01,72.94,72.99,197419.0,68.3104,68.3666,68.3011,68.3479,197419.0
2023-01-26 11:35:00,72.99,73.02,72.92,72.92,105744.0,68.3479,68.376,68.2823,68.2823,105744.0
2023-01-26 11:40:00,72.92,73.02,72.9,73.0,93941.0,68.2823,68.376,68.2636,68.3573,93941.0
2023-01-26 11:45:00,73.0,73.05,72.99,73.01,39387.0,68.3573,68.4041,68.3479,68.3666,39387.0
2023-01-26 11:50:00,73.01,73.01,72.94,72.98,32451.0,68.3666,68.3666,68.3011,68.3385,32451.0
2023-01-26 11:55:00,72.98,72.99,72.92,72.97,25989.0,68.3385,68.3479,68.2823,68.3292,25989.0
2023-01-26 12:00:00,72.98,73.04,72.97,73.01,25774.0,68.3385,68.3947,68.3292,68.3666,25774.0
2023-01-26 12:05:00,73.01,73.08,73.01,73.08,21291.0,68.3666,68.4322,68.3666,68.4322,21291.0
2023-01-26 12:10:00,73.07,73.11,73.06,73.06,26308.0,68.4228,68.4603,68.4134,68.4134,26308.0
2023-01-26 12:15:00,73.06,73.06,73.02,73.04,36916.0,68.4134,68.4134,68.376,68.3947,36916.0
2023-01-26 12:20:00,73.04,73.09,73.03,73.04,33098.0,68.3947,68.4415,68.3853,68.3947,33098.0
2023-01-26 12:25:00,73.04,73.08,73.01,73.06,23418.0,68.3947,68.4322,68.3666,68.4134,23418.0
2023-01-26 12:30:00,73.06,73.11,73.05,73.1,81979.0,68.4134,68.4603,68.4041,68.4509,81979.0
2023-01-26 12:35:00,73.09,73.12,73.09,73.11,29087.0,68.4415,68.4696,68.4415,68.4603,29087.0
2023-01-26 12:40:00,73.12,73.14,73.09,73.09,71002.0,68.4696,68.4883,68.4415,68.4415,71002.0
2023-01-26 12:45:00,73.09,73.12,73.03,73.05,37149.0,68.4415,68.4696,68.3853,68.4041,37149.0
2023-01-26 12:50:00,73.05,73.1,73.05,73.07,55853.0,68.4041,68.4509,68.4041,68.4228,55853.0
2023-01-26 12:55:00,73.07,73.07,73.02,73.04,56368.0,68.4228,68.4228,68.376,68.3947,56368.0
2023-01-26 13:00:00,73.05,73.11,73.02,73.1,61218.0,68.4041,68.4603,68.376,68.4509,61218.0
2023-01-26 13:05:00,73.09,73.1,73.03,73.08,64845.0,68.4415,68.4509,68.3853,68.4322,64845.0
2023-01-26 13:10:00,73.08,73.11,73.07,73.09,35409.0,68.4322,68.4603,68.4228,68.4415,35409.0
2023-01-26 13:15:00,73.1,73.11,73.06,73.07,39798.0,68.4509,68.4603,68.4134,68.4228,39798.0
2023-01-26 13:20:00,73.08,73.14,73.07,73.14,38870.0,68.4322,68.4883,68.4228,68.4883,38870.0
2023-01-26 13:25:00,73.15,73.17,73.13,73.15,37301.0,68.4977,68.5164,68.479,68.4977,37301.0
2023-01-26 13:30:00,73.15,73.19,73.14,73.14,70280.0,68.4977,68.5352,68.4883,68.4883,70280.0
2023-01-26 13:35:00,73.15,73.21,73.13,73.2,52806.0,68.4977,68.5539,68.479,68.5445,52806.0
2023-01-26 13:40:00,73.21,73.24,73.18,73.2,59586.0,68.5539,68.582,68.5258,68.5445,59586.0
2023-01-26 13:45:00,73.2,73.26,73.18,73.18,66250.0,68.5445,68.6007,68.5258,68.5258,66250.0
2023-01-26 13:50:00,73.17,73.18,73.11,73.12,143511.0,68.5164,68.5258,68.4603,68.4696,143511.0
2023-01-26 13:55:00,73.12,73.12,73.09,73.11,55174.0,68.4696,68.4696,68.4415,68.4603,55174.0
2023-01-26 14:00:00,73.11,73.11,73.06,73.1,57665.0,68.4603,68.4603,68.4134,68.4509,57665.0
2023-01-26 14:05:00,73.1,73.14,73.09,73.12,75964.0,68.4509,68.4883,68.4415,68.4696,75964.0
2023-01-26 14:10:00,73.12,73.14,73.09,73.09,67960.0,68.4696,68.4883,68.4415,68.4415,67960.0
2023-01-26 14:15:00,73.09,73.1,73.06,73.1,49365.0,68.4415,68.4509,68.4134,68.4509,49365.0
2023-01-26 14:20:00,73.09,73.12,73.06,73.06,44077.0,68.4415,68.4696,68.4134,68.4134,44077.0
2023-01-26 14:25:00,73.06,73.06,72.99,73.04,40413.0,68.4134,68.4134,68.3479,68.3947,40413.0
2023-01-26 14:30:00,73.04,73.11,73.03,73.11,60652.0,68.3947,68.4603,68.3853,68.4603,60652.0
2023-01-26 14:35:00,73.11,73.14,73.1,73.1,50402.0,68.4603,68.4883,68.4509,68.4509,50402.0
2023-01-26 14:40:00,73.1,73.16,73.1,73.13,85751.0,68.4509,68.5071,68.4509,68.479,85751.0
2023-01-26 14:45:00,73.14,73.16,73.1,73.11,59894.0,68.4883,68.5071,68.4509,68.4603,59894.0
2023-01-26 14:50:00,73.1,73.1,73.06,73.07,47912.0,68.4509,68.4509,68.4134,68.4228,47912.0
2023-01-26 14:55:00,73.07,73.11,73.06,73.1,60424.0,68.4228,68.4603,68.4134,68.4509,60424.0
2023-01-26 15:00:00,73.09,73.15,73.07,73.13,42532.0,68.4415,68.4977,68.4228,68.479,42532.0
2023-01-26 15:05:00,73.14,73.15,73.08,73.11,46187.0,68.4883,68.4977,68.4322,68.4603,46187.0
2023-01-26 15:10:00,73.12,73.16,73.11,73.15,53059.0,68.4696,68.5071,68.4603,68.4977,53059.0
2023-01-26 15:15:00,73.15,73.15,73.11,73.13,57663.0,68.4977,68.4977,68.4603,68.479,57663.0
2023-01-26 15:20:00,73.13,73.13,73.08,73.11,43527.0,68.479,68.479,68.4322,68.4603,43527.0
2023-01-26 15:25:00,73.11,73.15,73.09,73.1,50047.0,68.4603,68.4977,68.4415,68.4509,50047.0
2023-01-26 15:30:00,73.09,73.11,73.04,73.09,109302.0,68.4415,68.4603,68.3947,68.4415,109302.0
2023-01-26 15:35:00,73.09,73.1,73.01,73.04,149325.0,68.4415,68.4509,68.3666,68.3947,149325.0
2023-01-26 15:40:00,73.04,73.08,73.02,73.04,92142.0,68.3947,68.4322,68.376,68.3947,92142.0
2023-01-26 15:45:00,73.03,73.07,73.02,73.05,88247.0,68.3853,68.4228,68.376,68.4041,88247.0
2023-01-26 15:50:00,73.04,73.09,72.99,73.01,236418.0,68.3947,68.4415,68.3479,68.3666,236418.0
2023-01-26 15:55:00,73.01,73.08,73.0,73.07,573870.0,68.3666,68.4322,68.3573,68.4228,573870.0
2023-01-27 09:30:00,73.02,73.06,72.75,72.78,167941.0,68.376,68.4134,68.1232,68.1512,167941.0
2023-01-27 09:35:00,72.78,72.87,72.75,72.78,111545.0,68.1512,68.2355,68.1232,68.1512,111545.0
2023-01-27 09:40:00,72.78,72.95,72.74,72.93,119829.0,68.1512,68.3104,68.1138,68.2917,119829.0
2023-01-27 09:45:00,72.93,72.99,72.91,72.91,110271.0,68.2917,68.3479,68.273,68.273,110271.0
2023-01-27 09:50:00,72.92,72.96,72.85,72.92,113387.0,68.2823,68.3198,68.2168,68.2823,113387.0
2023-01-27 09:55:00,72.92,72.95,72.84,72.9,73789.0,68.2823,68.3104,68.2074,68.2636,73789.0
2023-01-27 10:00:00,72.91,72.94,72.82,72.89,90131.0,68.273,68.3011,68.1887,68.2542,90131.0
2023-01-27 10:05:00,72.88,72.95,72.85,72.9,49899.0,68.2449,68.3104,68.2168,68.2636,49899.0
2023-01-27 10:10:00,72.89,72.96,72.85,72.87,92151.0,68.2542,68.3198,68.2168,68.2355,92151.0
2023-01-27 10:15:00,72.87,72.88,72.78,72.8,57507.0,68.2355,68.2449,68.1512,68.17,57507.0
2023-01-27 10:20:00,72.81,72.81,72.74,72.77,90333.0,68.1793,68.1793,68.1138,68.1419,90333.0
2023-01-27 10:25:00,72.76,72.81,72.73,72.81,189471.0,68.1325,68.1793,68.1044,68.1793,189471.0
2023-01-27 10:30:00,72.81,72.88,72.73,72.76,83070.0,68.1793,68.2449,68.1044,68.1325,83070.0
2023-01-27 10:35:00,72.75,72.85,72.73,72.83,71934.0,68.1232,68.2168,68.1044,68.1981,71934.0
2023-01-27 10:40:00,72.83,72.83,72.74,72.76,136492.0,68.1981,68.1981,68.1138,68.1325,136492.0
2023-01-27 10:45:00,72.75,72.76,72.64,72.66,158643.0,68.1232,68.1325,68.0201,68.0389,158643.0
2023-01-27 10:50:00,72.66,72.66,72.54,72.54,82057.0,68.0389,68.0389,67.9265,67.9265,82057.0
2023-01-27 10:55:00,72.54,72.57,72.5,72.55,114367.0,67.9265,67.9546,67.8891,67.9359,114367.0
2023-01-27 11:00:00,72.55,72.57,72.5,72.53,55934.0,67.9359,67.9546,67.8891,67.9171,55934.0
2023-01-27 11:05:00,72.53,72.61,72.53,72.59,61895.0,67.9171,67.9921,67.9171,67.9733,61895.0
2023-01-27 11:10:00,72.59,72.6,72.55,72.57,43650.0,67.9733,67.9827,67.9359,67.9546,43650.0
2023-01-27 11:15:00,72.58,72.64,72.55,72.62,64760.0,67.964,68.0201,67.9359,68.0014,64760.0
2023-01-27 11:20:00,72.61,72.67,72.61,72.66,62074.0,67.9921,68.0482,67.9921,68.0389,62074.0
2023-01-27 11:25:00,72.66,72.67,72.62,72.66,63492.0,68.0389,68.0482,68.0014,68.0389,63492.0
2023-01-27 11:30:00,72.66,72.79,72.65,72.78,98842.0,68.0389,68.1606,68.0295,68.1512,98842.0
2023-01-27 11:35:00,72.78,72.8,72.71,72.73,64992.0,68.1512,68.17,68.0857,68.1044,64992.0
2023-01-27 11:40:00,72.73,72.77,72.72,72.75,85486.0,68.1044,68.1419,68.0951,68.1232,85486.0
2023-01-27 11:45:00,72.75,72.78,72.7,72.78,102912.0,68.1232,68.1512,68.0763,68.1512,102912.0
2023-01-27 11:50:00,72.77,72.79,72.75,72.75,92177.0,68.1419,68.1606,68.1232,68.1232,92177.0
2023-01-27 11:55:00,72.75,72.82,72.72,72.8,145417.0,68.1232,68.1887,68.0951,68.17,145417.0
2023-01-27 12:00:00,72.8,72.82,72.75,72.76,54387.0,68.17,68.1887,68.1232,68.1325,54387.0
2023-01-27 12:05:00,72.76,72.85,72.75,72.82,53254.0,68.1325,68.2168,68.1232,68.1887,53254.0
2023-01-27 12:10:00,72.82,72.88,72.82,72.87,78594.0,68.1887,68.2449,68.1887,68.2355,78594.0
2023-01-27 12:15:00,72.87,72.95,72.87,72.9,49757.0,68.2355,68.3104,68.2355,68.2636,49757.0
2023-01-27 12:20:00,72.91,72.92,72.88,72.92,125783.0,68.273,68.2823,68.2449,68.2823,125783.0
2023-01-27 12:25:00,72.92,72.92,72.82,72.86,84083.0,68.2823,68.2823,68.1887,68.2262,84083.0
2023-01-27 12:30:00,72.85,72.92,72.83,72.92,58166.0,68.2168,68.2823,68.1981,68.2823,58166.0
2023-01-27 12:35:00,72.92,72.98,72.9,72.95,86460.0,68.2823,68.3385,68.2636,68.3104,86460.0
2023-01-27 12:40:00,72.95,72.98,72.94,72.94,36930.0,68.3104,68.3385,68.3011,68.3011,36930.0
2023-01-27 12:45:00,72.94,73.0,72.93,72.99,42668.0,68.3011,68.3573,68.2917,68.3479,42668.0
2023-01-27 12:50:00,73.0,73.02,72.97,73.0,50195.0,68.3573,68.376,68.3292,68.3573,50195.0
2023-01-27 12:55:00,73.0,73.02,72.97,72.98,59972.0,68.3573,68.376,68.3292,68.3385,59972.0
2023-01-27 13:00:00,72.98,73.0,72.91,72.93,47938.0,68.3385,68.3573,68.273,68.2917,47938.0
2023-01-27 13:05:00,72.92,72.94,72.89,72.89,24518.0,68.2823,68.3011,68.2542,68.2542,24518.0
2023-01-27 13:10:00,72.89,72.92,72.87,72.92,86732.0,68.2542,68.2823,68.2355,68.2823,86732.0
2023-01-27 13:15:00,72.92,72.93,72.86,72.91,52665.0,68.2823,68.2917,68.2262,68.273,52665.0
2023-01-27 13:20:00,72.91,72.94,72.89,72.92,33646.0,68.273,68.3011,68.2542,68.2823,33646.0
2023-01-27 13:25:00,72.92,72.95,72.9,72.94,69969.0,68.2823,68.3104,68.2636,68.3011,69969.0
2023-01-27 13:30:00,72.93,72.96,72.91,72.95,46435.0,68.2917,68.3198,68.273,68.3104,46435.0
2023-01-27 13:35:00,72.96,72.97,72.92,72.93,166879.0,68.3198,68.3292,68.2823,68.2917,166879.0
2023-01-27 13:40:00,72.94,72.94,72.83,72.88,54494.0,68.3011,68.3011,68.1981,68.2449,54494.0
2023-01-27 13:45:00,72.88,72.89,72.86,72.86,24722.0,68.2449,68.2542,68.2262,68.2262,24722.0
2023-01-27 13:50:00,72.86,72.89,72.85,72.89,33106.0,68.2262,68.2542,68.2168,68.2542,33106.0
2023-01-27 13:55:00,72.88,72.92,72.86,72.92,37484.0,68.2449,68.2823,68.2262,68.2823,37484.0
2023-01-27 14:00:00,72.92,72.97,72.91,72.94,79643.0,68.2823,68.3292,68.273,68.3011,79643.0
2023-01-27 14:05:00,72.94,72.96,72.88,72.91,33869.0,68.3011,68.3198,68.2449,68.273,33869.0
2023-01-27 14:10:00,72.92,72.95,72.91,72.94,29322.0,68.2823,68.3104,68.273,68.3011,29322.0
2023-01-27 14:15:00,72.94,72.99,72.93,72.98,38551.0,68.3011,68.3479,68.2917,68.3385,38551.0
2023-01-27 14:20:00,72.98,72.99,72.96,72.98,36931.0,68.3385,68.3479,68.3198,68.3385,36931.0
2023-01-27 14:25:00,72.98,73.05,72.98,73.04,21597.0,68.3385,68.4041,68.3385,68.3947,21597.0
2023-01-27 14:30:00,73.04,73.09,73.04,73.06,37771.0,68.3947,68.4415,68.3947,68.4134,37771.0
2023-01-27 14:35:00,73.06,73.13,73.06,73.13,32616.0,68.4134,68.479,68.4134,68.479,32616.0
2023-01-27 14:40:00,73.12,73.13,73.1,73.11,40682.0,68.4696,68.479,68.4509,68.4603,40682.0
2023-01-27 14:45:00,73.11,73.13,73.09,73.13,111756.0,68.4603,68.479,68.4415,68.479,111756.0
2023-01-27 14:50:00,73.12,73.14,73.1,73.12,28735.0,68.4696,68.4883,68.4509,68.4696,28735.0
2023-01-27 14:55:00,73.13,73.15,73.12,73.12,33650.0,68.479,68.4977,68.4696,68.4696,33650.0
2023-01-27 15:00:00,73.12,73.15,73.11,73.14,62051.0,68.4696,68.4977,68.4603,68.4883,62051.0
2023-01-27 15:05:00,73.13,73.18,73.12,73.17,86920.0,68.479,68.5258,68.4696,68.5164,86920.0
2023-01-27 15:10:00,73.16,73.2,73.11,73.12,76183.0,68.5071,68.5445,68.4603,68.4696,76183.0
2023-01-27 15:15:00,73.12,73.16,73.1,73.14,119837.0,68.4696,68.5071,68.4509,68.4883,119837.0
2023-01-27 15:20:00,73.14,73.14,73.02,73.06,39727.0,68.4883,68.4883,68.376,68.4134,39727.0
2023-01-27 15:25:00,73.06,73.08,73.03,73.08,38861.0,68.4134,68.4322,68.3853,68.4322,38861.0
2023-01-27 15:30:00,73.08,73.11,73.05,73.11,142615.0,68.4322,68.4603,68.4041,68.4603,142615.0
2023-01-27 15:35:00,73.1,73.13,73.08,73.1,97470.0,68.4509,68.479,68.4322,68.4509,97470.0
2023-01-27 15:40:00,73.1,73.13,73.05,73.07,111007.0,68.4509,68.479,68.4041,68.4228,111007.0
2023-01-27 15:45:00,73.07,73.08,72.95,72.97,132888.0,68.4228,68.4322,68.3104,68.3292,132888.0
2023-01-27 15:50:00,72.96,72.97,72.84,72.89,316601.0,68.3198,68.3292,68.2074,68.2542,316601.0
2023-01-27 15:55:00,72.89,72.9,72.81,72.85,1123594.0,68.2542,68.2636,68.1793,68.2168,1123594.0
2023-01-30 09:30:00,72.71,73.01,72.71,73.0,326154.0,68.0857,68.3666,68.0857,68.3573,326154.0
2023-01-30 09:35:00,73.01,73.07,72.9,73.07,165794.0,68.3666,68.4228,68.2636,68.4228,165794.0
2023-01-30 09:40:00,73.06,73.14,73.01,73.09,320225.0,68.4134,68.4883,68.3666,68.4415,320225.0
2023-01-30 09:45:00,73.09,73.19,73.07,73.1,88217.0,68.4415,68.5352,68.4228,68.4509,88217.0
2023-01-30 09:50:00,73.1,73.2,73.08,73.13,73427.0,68.4509,68.5445,68.4322,68.479,73427.0
2023-01-30 09:55:00,73.12,73.26,73.1,73.24,172863.0,68.4696,68.6007,68.4509,68.582,172863.0
2023-01-30 10:00:00,73.24,73.3,73.23,73.3,137784.0,68.582,68.6382,68.5726,68.6382,137784.0
2023-01-30 10:05:00,73.3,73.32,73.27,73.3,82349.0,68.6382,68.6569,68.6101,68.6382,82349.0
2023-01-30 10:10:00,73.29,73.3,73.22,73.26,70924.0,68.6288,68.6382,68.5633,68.6007,70924.0
2023-01-30 10:15:00,73.26,73.32,73.26,73.3,103103.0,68.6007,68.6569,68.6007,68.6382,103103.0
2023-01-30 10:20:00,73.3,73.35,73.26,73.3,212046.0,68.6382,68.685,68.6007,68.6382,212046.0
2023-01-30 10:25:00,73.31,73.49,73.3,73.48,314556.0,68.6475,68.8161,68.6382,68.8067,314556.0
2023-01-30 10:30:00,73.48,73.5,73.39,73.41,236912.0,68.8067,68.8255,68.7224,68.7412,236912.0
2023-01-30 10:35:00,73.4,73.41,73.33,73.38,99284.0,68.7318,68.7412,68.6663,68.7131,99284.0
2023-01-30 10:40:00,73.37,73.4,73.31,73.35,131828.0,68.7037,68.7318,68.6475,68.685,131828.0
2023-01-30 10:45:00,73.34,73.35,73.2,73.29,93416.0,68.6756,68.685,68.5445,68.6288,93416.0
2023-01-30 10:50:00,73.28,73.29,73.23,73.28,57422.0,68.6194,68.6288,68.5726,68.6194,57422.0
2023-01-30 10:55:00,73.28,73.33,73.25,73.3,82308.0,68.6194,68.6663,68.5914,68.6382,82308.0
2023-01-30 11:00:00,73.29,73.35,73.25,73.3,67232.0,68.6288,68.685,68.5914,68.6382,67232.0
2023-01-30 11:05:00,73.31,73.31,73.24,73.27,60963.0,68.6475,68.6475,68.582,68.6101,60963.0
2023-01-30 11:10:00,73.27,73.33,73.24,73.29,72463.0,68.6101,68.6663,68.582,68.6288,72463.0
2023-01-30 11:15:00,73.29,73.35,73.28,73.29,72553.0,68.6288,68.685,68.6194,68.6288,72553.0
2023-01-30 11:20:00,73.29,73.29,73.2,73.21,167991.0,68.6288,68.6288,68.5445,68.5539,167991.0
2023-01-30 11:25:00,73.2,73.2,73.07,73.11,452621.0,68.5445,68.5445,68.4228,68.4603,452621.0
2023-01-30 11:30:00,73.11,73.15,73.1,73.14,81560.0,68.4603,68.4977,68.4509,68.4883,81560.0
2023-01-30 11:35:00,73.14,73.16,73.08,73.11,123768.0,68.4883,68.5071,68.4322,68.4603,123768.0
2023-01-30 11:40:00,73.12,73.12,73.04,73.07,76534.0,68.4696,68.4696,68.3947,68.4228,76534.0
2023-01-30 11:45:00,73.06,73.11,73.04,73.06,133959.0,68.4134,68.4603,68.3947,68.4134,133959.0
2023-01-30 11:50:00,73.07,73.1,73.04,73.06,49726.0,68.4228,68.4509,68.3947,68.4134,49726.0
2023-01-30 11:55:00,73.06,73.13,73.01,73.12,88500.0,68.4134,68.479,68.3666,68.4696,88500.0
2023-01-30 12:00:00,73.11,73.13,73.07,73.1,115892.0,68.4603,68.479,68.4228,68.4509,115892.0
2023-01-30 12:05:00,73.1,73.15,73.1,73.14,63514.0,68.4509,68.4977,68.4509,68.4883,63514.0
2023-01-30 12:10:00,73.13,73.16,73.09,73.13,44063.0,68.479,68.5071,68.4415,68.479,44063.0
2023-01-30 12:15:00,73.12,73.12,73.03,73.04,50818.0,68.4696,68.4696,68.3853,68.3947,50818.0
2023-01-30 12:20:00,73.04,73.05,72.99,73.0,91519.0,68.3947,68.4041,68.3479,68.3573,91519.0
2023-01-30 12:25:00,73.0,73.02,72.94,72.99,35255.0,68.3573,68.376,68.3011,68.3479,35255.0
2023-01-30 12:30:00,72.99,73.02,72.98,73.0,28940.0,68.3479,68.376,68.3385,68.3573,28940.0
2023-01-30 12:35:00,73.0,73.05,72.98,73.03,29553.0,68.3573,68.4041,68.3385,68.3853,29553.0
2023-01-30 12:40:00,73.03,73.11,73.01,73.07,57716.0,68.3853,68.4603,68.3666,68.4228,57716.0
2023-01-30 12:45:00,73.06,73.07,73.0,73.03,48863.0,68.4134,68.4228,68.3573,68.3853,48863.0
2023-01-30 12:50:00,73.02,73.03,72.97,73.0,38633.0,68.376,68.3853,68.3292,68.3573,38633.0
2023-01-30 12:55:00,73.0,73.01,72.92,72.95,26087.0,68.3573,68.3666,68.2823,68.3104,26087.0
2023-01-30 13:00:00,72.94,72.96,72.92,72.95,37840.0,68.3011,68.3198,68.2823,68.3104,37840.0
2023-01-30 13:05:00,72.96,72.99,72.95,72.96,36346.0,68.3198,68.3479,68.3104,68.3198,36346.0
2023-01-30 13:10:00,72.96,72.99,72.95,72.95,70733.0,68.3198,68.3479,68.3104,68.3104,70733.0
2023-01-30 13:15:00,72.95,73.05,72.9,73.04,42117.0,68.3104,68.4041,68.2636,68.3947,42117.0
2023-01-30 13:20:00,73.05,73.1,73.05,73.09,25960.0,68.4041,68.4509,68.4041,68.4415,25960.0
2023-01-30 13:25:00,73.09,73.09,73.03,73.06,30713.0,68.4415,68.4415,68.3853,68.4134,30713.0
2023-01-30 13:30:00,73.06,73.08,72.96,72.97,42491.0,68.4134,68.4322,68.3198,68.3292,42491.0
2023-01-30 13:35:00,72.97,72.98,72.96,72.97,17352.0,68.3292,68.3385,68.3198,68.3292,17352.0
2023-01-30 13:40:00,72.98,72.98,72.88,72.94,51194.0,68.3385,68.3385,68.2449,68.3011,51194.0
2023-01-30 13:45:00,72.94,72.97,72.92,72.94,270139.0,68.3011,68.3292,68.2823,68.3011,270139.0
2023-01-30 13:50:00,72.97,72.98,72.92,72.97,63089.0,68.3292,68.3385,68.2823,68.3292,63089.0
2023-01-30 13:55:00,72.97,72.99,72.91,72.98,29591.0,68.3292,68.3479,68.273,68.3385,29591.0
2023-01-30 14:00:00,72.97,73.0,72.95,72.99,31898.0,68.3292,68.3573,68.3104,68.3479,31898.0
2023-01-30 14:05:00,72.99,73.0,72.95,72.96,27398.0,68.3479,68.3573,68.3104,68.3198,27398.0
2023-01-30 14:10:00,72.95,72.99,72.92,72.95,21093.0,68.3104,68.3479,68.2823,68.3104,21093.0
2023-01-30 14:15:00,72.95,72.95,72.89,72.92,40851.0,68.3104,68.3104,68.2542,68.2823,40851.0
2023-01-30 14:20:00,72.92,72.94,72.87,72.88,38384.0,68.2823,68.3011,68.2355,68.2449,38384.0
2023-01-30 14:25:00,72.89,72.9,72.88,72.88,19193.0,68.2542,68.2636,68.2449,68.2449,19193.0
2023-01-30 14:30:00,72.87,72.9,72.84,72.87,61429.0,68.2355,68.2636,68.2074,68.2355,61429.0
2023-01-30 14:35:00,72.88,72.93,72.86,72.91,52266.0,68.2449,68.2917,68.2262,68.273,52266.0
2023-01-30 14:40:00,72.91,72.92,72.86,72.89,49135.0,68.273,68.2823,68.2262,68.2542,49135.0
2023-01-30 14:45:00,72.89,72.9,72.83,72.85,120781.0,68.2542,68.2636,68.1981,68.2168,120781.0
2023-01-30 14:50:00,72.85,72.85,72.83,72.85,116191.0,68.2168,68.2168,68.1981,68.2168,116191.0
2023-01-30 14:55:00,72.84,72.89,72.83,72.89,76570.0,68.2074,68.2542,68.1981,68.2542,76570.0
2023-01-30 15:00:00,72.88,72.93,72.85,72.92,116054.0,68.2449,68.2917,68.2168,68.2823,116054.0
2023-01-30 15:05:00,72.91,72.92,72.85,72.89,79058.0,68.273,68.2823,68.2168,68.2542,79058.0
2023-01-30 15:10:00,72.89,72.95,72.87,72.87,205505.0,68.2542,68.3104,68.2355,68.2355,205505.0
2023-01-30 15:15:00,72.87,72.9,72.86,72.89,122953.0,68.2355,68.2636,68.2262,68.2542,122953.0
2023-01-30 15:20:00,72.9,72.91,72.84,72.87,328967.0,68.2636,68.273,68.2074,68.2355,328967.0
2023-01-30 15:25:00,72.87,72.9,72.86,72.88,167888.0,68.2355,68.2636,68.2262,68.2449,167888.0
2023-01-30 15:30:00,72.87,72.92,72.82,72.9,81854.0,68.2355,68.2823,68.1887,68.2636,81854.0
2023-01-30 15:35:00,72.89,72.97,72.89,72.95,114146.0,68.2542,68.3292,68.2542,68.3104,114146.0
2023-01-30 15:40:00,72.95,72.97,72.92,72.92,223545.0,68.3104,68.3292,68.2823,68.2823,223545.0
2023-01-30 15:45:00,72.92,72.96,72.91,72.96,273910.0,68.2823,68.3198,68.273,68.3198,273910.0
2023-01-30 15:50:00,72.96,73.02,72.91,72.97,585213.0,68.3198,68.376,68.273,68.3292,585213.0
2023-01-30 15:55:00,72.96,72.97,72.9,72.95,682636.0,68.3198,68.3292,68.2636,68.3104,682636.0
2023-01-31 09:30:00,73.09,73.19,73.02,73.02,213682.0,68.4415,68.5352,68.376,68.376,213682.0
2023-01-31 09:35:00,73.02,73.03,72.93,72.98,152540.0,68.376,68.3853,68.2917,68.3385,152540.0
2023-01-31 09:40:00,72.99,73.03,72.92,73.01,191613.0,68.3479,68.3853,68.2823,68.3666,191613.0
2023-01-31 09:45:00,73.01,73.12,72.99,73.08,101278.0,68.3666,68.4696,68.3479,68.4322,101278.0
2023-01-31 09:50:00,73.08,73.09,72.97,72.99,218362.0,68.4322,68.4415,68.3292,68.3479,218362.0
2023-01-31 09:55:00,72.99,73.03,72.93,72.94,100877.0,68.3479,68.3853,68.2917,68.3011,100877.0
2023-01-31 10:00:00,72.93,72.99,72.87,72.98,174493.0,68.2917,68.3479,68.2355,68.3385,174493.0
2023-01-31 10:05:00,72.98,73.11,72.97,72.98,214500.0,68.3385,68.4603,68.3292,68.3385,214500.0
2023-01-31 10:10:00,72.97,73.08,72.95,73.08,122134.0,68.3292,68.4322,68.3104,68.4322,122134.0
2023-01-31 10:15:00,73.08,73.18,73.05,73.15,202924.0,68.4322,68.5258,68.4041,68.4977,202924.0
2023-01-31 10:20:00,73.14,73.15,73.04,73.05,129700.0,68.4883,68.4977,68.3947,68.4041,129700.0
2023-01-31 10:25:00,73.06,73.09,73.01,73.08,68237.0,68.4134,68.4415,68.3666,68.4322,68237.0
2023-01-31 10:30:00,73.08,73.11,73.05,73.06,57504.0,68.4322,68.4603,68.4041,68.4134,57504.0
2023-01-31 10:35:00,73.07,73.13,73.05,73.06,75460.0,68.4228,68.479,68.4041,68.4134,75460.0
2023-01-31 10:40:00,73.06,73.09,73.05,73.07,83686.0,68.4134,68.4415,68.4041,68.4228,83686.0
2023-01-31 10:45:00,73.06,73.11,73.06,73.08,55893.0,68.4134,68.4603,68.4134,68.4322,55893.0
2023-01-31 10:50:00,73.08,73.1,72.96,72.97,106826.0,68.4322,68.4509,68.3198,68.3292,106826.0
2023-01-31 10:55:00,72.97,73.0,72.91,72.93,88318.0,68.3292,68.3573,68.273,68.2917,88318.0
2023-01-31 11:00:00,72.94,73.07,72.94,73.02,63810.0,68.3011,68.4228,68.3011,68.376,63810.0
2023-01-31 11:05:00,73.01,73.03,72.97,72.98,58764.0,68.3666,68.3853,68.3292,68.3385,58764.0
2023-01-31 11:10:00,72.98,73.01,72.96,72.98,50748.0,68.3385,68.3666,68.3198,68.3385,50748.0
2023-01-31 11:15:00,72.98,72.99,72.9,72.95,44908.0,68.3385,68.3479,68.2636,68.3104,44908.0
2023-01-31 11:20:00,72.94,73.0,72.93,72.99,106068.0,68.3011,68.3573,68.2917,68.3479,106068.0
2023-01-31 11:25:00,72.98,73.05,72.96,73.02,69710.0,68.3385,68.4041,68.3198,68.376,69710.0
2023-01-31 11:30:00,73.02,73.06,73.02,73.03,37519.0,68.376,68.4134,68.376,68.3853,37519.0
2023-01-31 11:35:00,73.04,73.1,73.03,73.06,65333.0,68.3947,68.4509,68.3853,68.4134,65333.0
2023-01-31 11:40:00,73.05,73.11,73.04,73.05,71830.0,68.4041,68.4603,68.3947,68.4041,71830.0
2023-01-31 11:45:00,73.04,73.1,73.04,73.07,54591.0,68.3947,68.4509,68.3947,68.4228,54591.0
2023-01-31 11:50:00,73.06,73.11,73.06,73.08,43024.0,68.4134,68.4603,68.4134,68.4322,43024.0
2023-01-31 11:55:00,73.07,73.12,73.07,73.09,46313.0,68.4228,68.4696,68.4228,68.4415,46313.0
2023-01-31 12:00:00,73.1,73.1,73.01,73.03,132372.0,68.4509,68.4509,68.3666,68.3853,132372.0
2023-01-31 12:05:00,73.02,73.07,73.01,73.05,30743.0,68.376,68.4228,68.3666,68.4041,30743.0
2023-01-31 12:10:00,73.05,73.06,73.0,73.02,44807.0,68.4041,68.4134,68.3573,68.376,44807.0
2023-01-31 12:15:00,73.01,73.11,73.0,73.09,34196.0,68.3666,68.4603,68.3573,68.4415,34196.0
2023-01-31 12:20:00,73.1,73.1,73.06,73.09,26532.0,68.4509,68.4509,68.4134,68.4415,26532.0
2023-01-31 12:25:00,73.09,73.11,73.06,73.11,15091.0,68.4415,68.4603,68.4134,68.4603,15091.0
2023-01-31 12:30:00,73.1,73.11,73.08,73.09,35129.0,68.4509,68.4603,68.4322,68.4415,35129.0
2023-01-31 12:35:00,73.09,73.16,73.08,73.16,33919.0,68.4415,68.5071,68.4322,68.5071,33919.0
2023-01-31 12:40:00,73.16,73.2,73.15,73.19,34873.0,68.5071,68.5445,68.4977,68.5352,34873.0
2023-01-31 12:45:00,73.19,73.2,73.13,73.13,23140.0,68.5352,68.5445,68.479,68.479,23140.0
2023-01-31 12:50:00,73.14,73.16,73.12,73.15,36202.0,68.4883,68.5071,68.4696,68.4977,36202.0
2023-01-31 12:55:00,73.15,73.16,73.13,73.16,48946.0,68.4977,68.5071,68.479,68.5071,48946.0
2023-01-31 13:00:00,73.16,73.18,73.14,73.17,19306.0,68.5071,68.5258,68.4883,68.5164,19306.0
2023-01-31 13:05:00,73.17,73.18,73.15,73.16,27029.0,68.5164,68.5258,68.4977,68.5071,27029.0
2023-01-31 13:10:00,73.15,73.21,73.14,73.19,63253.0,68.4977,68.5539,68.4883,68.5352,63253.0
2023-01-31 13:15:00,73.18,73.2,73.14,73.15,28231.0,68.5258,68.5445,68.4883,68.4977,28231.0
2023-01-31 13:20:00,73.16,73.21,73.14,73.14,55364.0,68.5071,68.5539,68.4883,68.4883,55364.0
2023-01-31 13:25:00,73.14,73.2,73.13,73.2,41260.0,68.4883,68.5445,68.479,68.5445,41260.0
2023-01-31 13:30:00,73.2,73.23,73.19,73.2,19879.0,68.5445,68.5726,68.5352,68.5445,19879.0
2023-01-31 13:35:00,73.2,73.23,73.19,73.2,27869.0,68.5445,68.5726,68.5352,68.5445,27869.0
2023-01-31 13:40:00,73.21,73.23,73.19,73.21,43986.0,68.5539,68.5726,68.5352,68.5539,43986.0
2023-01-31 13:45:00,73.21,73.24,73.2,73.23,55139.0,68.5539,68.582,68.5445,68.5726,55139.0
2023-01-31 13:50:00,73.23,73.29,73.22,73.28,43274.0,68.5726,68.6288,68.5633,68.6194,43274.0
2023-01-31 13:55:00,73.27,73.29,73.26,73.28,38459.0,68.6101,68.6288,68.6007,68.6194,38459.0
2023-01-31 14:00:00,73.29,73.36,73.28,73.33,33048.0,68.6288,68.6944,68.6194,68.6663,33048.0
2023-01-31 14:05:00,73.31,73.36,73.31,73.34,271767.0,68.6475,68.6944,68.6475,68.6756,271767.0
2023-01-31 14:10:00,73.33,73.35,73.28,73.3,33540.0,68.6663,68.685,68.6194,68.6382,33540.0
2023-01-31 14:15:00,73.29,73.3,73.26,73.27,57313.0,68.6288,68.6382,68.6007,68.6101,57313.0
2023-01-31 14:20:00,73.28,73.29,73.24,73.26,25007.0,68.6194,68.6288,68.582,68.6007,25007.0
2023-01-31 14:25:00,73.26,73.28,73.23,73.27,21413.0,68.6007,68.6194,68.5726,68.6101,21413.0
2023-01-31 14:30:00,73.27,73.28,73.25,73.28,29813.0,68.6101,68.6194,68.5914,68.6194,29813.0
2023-01-31 14:35:00,73.28,73.31,73.25,73.3,52437.0,68.6194,68.6475,68.5914,68.6382,52437.0
2023-01-31 14:40:00,73.31,73.35,73.3,73.34,37657.0,68.6475,68.685,68.6382,68.6756,37657.0
2023-01-31 14:45:00,73.34,73.36,73.33,73.36,44906.0,68.6756,68.6944,68.6663,68.6944,44906.0
2023-01-31 14:50:00,73.36,73.38,73.35,73.36,29102.0,68.6944,68.7131,68.685,68.6944,29102.0
2023-01-31 14:55:00,73.37,73.38,73.33,73.33,41311.0,68.7037,68.7131,68.6663,68.6663,41311.0
2023-01-31 15:00:00,73.34,73.4,73.32,73.37,44739.0,68.6756,68.7318,68.6569,68.7037,44739.0
2023-01-31 15:05:00,73.37,73.41,73.36,73.41,38047.0,68.7037,68.7412,68.6944,68.7412,38047.0
2023-01-31 15:10:00,73.41,73.41,73.34,73.37,103752.0,68.7412,68.7412,68.6756,68.7037,103752.0
2023-01-31 15:15:00,73.38,73.38,73.32,73.33,162716.0,68.7131,68.7131,68.6569,68.6663,162716.0
2023-01-31 15:20:00,73.33,73.35,73.29,73.31,56085.0,68.6663,68.685,68.6288,68.6475,56085.0
2023-01-31 15:25:00,73.31,73.33,73.28,73.3,47635.0,68.6475,68.6663,68.6194,68.6382,47635.0
2023-01-31 15:30:00,73.3,73.4,73.29,73.4,72363.0,68.6382,68.7318,68.6288,68.7318,72363.0
2023-01-31 15:35:00,73.39,73.42,73.36,73.4,81248.0,68.7224,68.7505,68.6944,68.7318,81248.0
2023-01-31 15:40:00,73.4,73.45,73.4,73.45,153088.0,68.7318,68.7786,68.7318,68.7786,153088.0
2023-01-31 15:45:00,73.45,73.52,73.44,73.47,327545.0,68.7786,68.8442,68.7693,68.7974,327545.0
2023-01-31 15:50:00,73.48,73.65,73.47,73.64,440401.0,68.8067,68.9659,68.7974,68.9565,440401.0
2023-01-31 15:55:00,73.64,73.75,73.61,73.75,702053.0,68.9565,69.0596,68.9285,69.0596,702053.0
2023-02-01 09:30:00,73.68,73.77,73.52,73.76,280101.0,68.994,69.0783,68.8442,69.0689,280101.0
2023-02-01 09:35:00,73.75,73.8,73.66,73.74,115982.0,69.0596,69.1064,68.9753,69.0502,115982.0
2023-02-01 09:40:00,73.73,73.77,73.68,73.75,184720.0,69.0408,69.0783,68.994,69.0596,184720.0
2023-02-01 09:45:00,73.76,73.82,73.74,73.76,88571.0,69.0689,69.1251,69.0502,69.0689,88571.0
2023-02-01 09:50:00,73.77,73.84,73.75,73.81,92400.0,69.0783,69.1438,69.0596,69.1157,92400.0
2023-02-01 09:55:00,73.81,73.85,73.75,73.82,148793.0,69.1157,69.1532,69.0596,69.1251,148793.0
2023-02-01 10:00:00,73.84,73.85,73.64,73.69,415915.0,69.1438,69.1532,68.9565,69.0034,415915.0
2023-02-01 10:05:00,73.69,73.75,73.62,73.66,103458.0,69.0034,69.0596,68.9378,68.9753,103458.0
2023-02-01 10:10:00,73.67,73.74,73.67,73.72,59170.0,68.9846,69.0502,68.9846,69.0315,59170.0
2023-02-01 10:15:00,73.72,73.72,73.6,73.64,60266.0,69.0315,69.0315,68.9191,68.9565,60266.0
2023-02-01 10:20:00,73.65,73.68,73.59,73.6,135222.0,68.9659,68.994,68.9097,68.9191,135222.0
2023-02-01 10:25:00,73.61,73.64,73.6,73.62,95041.0,68.9285,68.9565,68.9191,68.9378,95041.0
2023-02-01 10:30:00,73.61,73.66,73.6,73.62,311946.0,68.9285,68.9753,68.9191,68.9378,311946.0
2023-02-01 10:35:00,73.63,73.68,73.62,73.64,89444.0,68.9472,68.994,68.9378,68.9565,89444.0
2023-02-01 10:40:00,73.64,73.64,73.55,73.55,123414.0,68.9565,68.9565,68.8723,68.8723,123414.0
2023-02-01 10:45:00,73.55,73.59,73.5,73.51,162412.0,68.8723,68.9097,68.8255,68.8348,162412.0
2023-02-01 10:50:00,73.52,73.52,73.39,73.46,80002.0,68.8442,68.8442,68.7224,68.788,80002.0
2023-02-01 10:55:00,73.45,73.52,73.41,73.52,66603.0,68.7786,68.8442,68.7412,68.8442,66603.0
2023-02-01 11:00:00,73.51,73.58,73.5,73.56,65245.0,68.8348,68.9004,68.8255,68.8816,65245.0
2023-02-01 11:05:00,73.56,73.61,73.54,73.56,126734.0,68.8816,68.9285,68.8629,68.8816,126734.0
2023-02-01 11:10:00,73.56,73.61,73.55,73.61,152661.0,68.8816,68.9285,68.8723,68.9285,152661.0
2023-02-01 11:15:00,73.61,73.67,73.6,73.67,80907.0,68.9285,68.9846,68.9191,68.9846,80907.0
2023-02-01 11:20:00,73.67,73.76,73.67,73.72,71211.0,68.9846,69.0689,68.9846,69.0315,71211.0
2023-02-01 11:25:00,73.72,73.78,73.71,73.73,102224.0,69.0315,69.0876,69.0221,69.0408,102224.0
2023-02-01 11:30:00,73.74,73.75,73.71,73.74,56746.0,69.0502,69.0596,69.0221,69.0502,56746.0
2023-02-01 11:35:00,73.74,73.76,73.71,73.75,91147.0,69.0502,69.0689,69.0221,69.0596,91147.0
2023-02-01 11:40:00,73.75,73.79,73.74,73.75,77098.0,69.0596,69.097,69.0502,69.0596,77098.0
2023-02-01 11:45:00,73.74,73.76,73.71,73.73,91727.0,69.0502,69.0689,69.0221,69.0408,91727.0
2023-02-01 11:50:00,73.73,73.76,73.72,73.76,106644.0,69.0408,69.0689,69.0315,69.0689,106644.0
2023-02-01 11:55:00,73.76,73.78,73.71,73.72,116179.0,69.0689,69.0876,69.0221,69.0315,116179.0
2023-02-01 12:00:00,73.71,73.74,73.68,73.71,94597.0,69.0221,69.0502,68.994,69.0221,94597.0
2023-02-01 12:05:00,73.71,73.75,73.68,73.75,62587.0,69.0221,69.0596,68.994,69.0596,62587.0
2023-02-01 12:10:00,73.74,73.75,73.7,73.72,74185.0,69.0502,69.0596,69.0127,69.0315,74185.0
2023-02-01 12:15:00,73.72,73.72,73.64,73.65,64763.0,69.0315,69.0315,68.9565,68.9659,64763.0
2023-02-01 12:20:00,73.65,73.72,73.65,73.71,28780.0,68.9659,69.0315,68.9659,69.0221,28780.0
2023-02-01 12:25:00,73.7,73.73,73.69,73.7,53424.0,69.0127,69.0408,69.0034,69.0127,53424.0
2023-02-01 12:30:00,73.71,73.73,73.62,73.63,68424.0,69.0221,69.0408,68.9378,68.9472,68424.0
2023-02-01 12:35:00,73.63,73.64,73.58,73.58,227341.0,68.9472,68.9565,68.9004,68.9004,227341.0
2023-02-01 12:40:00,73.58,73.59,73.54,73.57,123711.0,68.9004,68.9097,68.8629,68.891,123711.0
2023-02-01 12:45:00,73.58,73.6,73.55,73.57,74632.0,68.9004,68.9191,68.8723,68.891,74632.0
2023-02-01 12:50:00,73.56,73.59,73.56,73.58,54982.0,68.8816,68.9097,68.8816,68.9004,54982.0
2023-02-01 12:55:00,73.57,73.59,73.55,73.55,108767.0,68.891,68.9097,68.8723,68.8723,108767.0
2023-02-01 13:00:00,73.56,73.59,73.54,73.59,58721.0,68.8816,68.9097,68.8629,68.9097,58721.0
2023-02-01 13:05:00,73.59,73.64,73.59,73.62,44574.0,68.9097,68.9565,68.9097,68.9378,44574.0
2023-02-01 13:10:00,73.62,73.64,73.55,73.64,54956.0,68.9378,68.9565,68.8723,68.9565,54956.0
2023-02-01 13:15:00,73.64,73.66,73.62,73.66,64383.0,68.9565,68.9753,68.9378,68.9753,64383.0
2023-02-01 13:20:00,73.65,73.67,73.62,73.63,68739.0,68.9659,68.9846,68.9378,68.9472,68739.0
2023-02-01 13:25:00,73.63,73.65,73.59,73.63,56494.0,68.9472,68.9659,68.9097,68.9472,56494.0
2023-02-01 13:30:00,73.64,73.67,73.62,73.67,110337.0,68.9565,68.9846,68.9378,68.9846,110337.0
2023-02-01 13:35:00,73.67,73.67,73.62,73.65,31179.0,68.9846,68.9846,68.9378,68.9659,31179.0
2023-02-01 13:40:00,73.65,73.66,73.61,73.62,35307.0,68.9659,68.9753,68.9285,68.9378,35307.0
2023-02-01 13:45:00,73.62,73.64,73.59,73.64,58036.0,68.9378,68.9565,68.9097,68.9565,58036.0
2023-02-01 13:50:00,73.64,73.7,73.63,73.67,81285.0,68.9565,69.0127,68.9472,68.9846,81285.0
2023-02-01 13:55:00,73.68,73.77,73.67,73.7,111759.0,68.994,69.0783,68.9846,69.0127,111759.0
2023-02-01 14:00:00,73.69,73.75,73.47,73.62,437471.0,69.0034,69.0596,68.7974,68.9378,437471.0
2023-02-01 14:05:00,73.6,73.8,73.59,73.72,123264.0,68.9191,69.1064,68.9097,69.0315,123264.0
2023-02-01 14:10:00,73.72,73.77,73.67,73.7,87706.0,69.0315,69.0783,68.9846,69.0127,87706.0
2023-02-01 14:15:00,73.7,73.74,73.57,73.6,136452.0,69.0127,69.0502,68.891,68.9191,136452.0
2023-02-01 14:20:00,73.59,73.67,73.59,73.64,101292.0,68.9097,68.9846,68.9097,68.9565,101292.0
2023-02-01 14:25:00,73.63,73.65,73.59,73.61,30964.0,68.9472,68.9659,68.9097,68.9285,30964.0
2023-02-01 14:30:00,73.62,73.66,73.36,73.48,385827.0,68.9378,68.9753,68.6944,68.8067,385827.0
2023-02-01 14:35:00,73.47,73.97,73.45,73.94,393131.0,68.7974,69.2656,68.7786,69.2375,393131.0
2023-02-01 14:40:00,73.94,74.14,73.9,74.09,562964.0,69.2375,69.4247,69.2,69.3779,562964.0
2023-02-01 14:45:00,74.09,74.26,74.03,74.12,269950.0,69.3779,69.5371,69.3217,69.406,269950.0
2023-02-01 14:50:00,74.12,74.28,74.12,74.18,239430.0,69.406,69.5558,69.406,69.4622,239430.0
2023-02-01 14:55:00,74.19,74.23,74.08,74.17,157287.0,69.4716,69.509,69.3686,69.4528,157287.0
2023-02-01 15:00:00,74.17,74.32,74.16,74.32,197384.0,69.4528,69.5933,69.4435,69.5933,197384.0
2023-02-01 15:05:00,74.32,74.44,74.31,74.42,304750.0,69.5933,69.7057,69.5839,69.6869,304750.0
2023-02-01 15:10:00,74.42,74.43,74.27,74.3,190711.0,69.6869,69.6963,69.5465,69.5746,190711.0
2023-02-01 15:15:00,74.29,74.31,74.16,74.3,266905.0,69.5652,69.5839,69.4435,69.5746,266905.0
2023-02-01 15:20:00,74.3,74.33,74.21,74.3,183474.0,69.5746,69.6027,69.4903,69.5746,183474.0
2023-02-01 15:25:00,74.3,74.41,74.29,74.4,117624.0,69.5746,69.6776,69.5652,69.6682,117624.0
2023-02-01 15:30:00,74.41,74.5,74.39,74.5,164672.0,69.6776,69.7619,69.6588,69.7619,164672.0
2023-02-01 15:35:00,74.5,74.65,74.49,74.58,289486.0,69.7619,69.9023,69.7525,69.8368,289486.0
2023-02-01 15:40:00,74.59,74.66,74.48,74.52,296554.0,69.8461,69.9117,69.7431,69.7806,296554.0
2023-02-01 15:45:00,74.52,74.54,74.35,74.37,399692.0,69.7806,69.7993,69.6214,69.6401,399692.0
2023-02-01 15:50:00,74.36,74.36,74.23,74.28,626006.0,69.6308,69.6308,69.509,69.5558,626006.0
2023-02-01 15:55:00,74.28,74.33,74.22,74.32,991895.0,69.5558,69.6027,69.4997,69.5933,991895.0
2023-02-02 09:30:00,73.83,73.93,73.59,73.77,364844.0,69.1345,69.2281,68.9097,69.0783,364844.0
2023-02-02 09:35:00,73.77,73.81,73.58,73.67,301009.0,69.0783,69.1157,68.9004,68.9846,301009.0
2023-02-02 09:40:00,73.68,73.74,73.6,73.61,258029.0,68.994,69.0502,68.9191,68.9285,258029.0
2023-02-02 09:45:00,73.6,73.64,73.51,73.59,90090.0,68.9191,68.9565,68.8348,68.9097,90090.0
2023-02-02 09:50:00,73.59,73.71,73.57,73.61,169570.0,68.9097,69.0221,68.891,68.9285,169570.0
2023-02-02 09:55:00,73.62,73.77,73.6,73.77,148868.0,68.9378,69.0783,68.9191,69.0783,148868.0
2023-02-02 10:00:00,73.78,73.8,73.66,73.73,153112.0,69.0876,69.1064,68.9753,69.0408,153112.0
2023-02-02 10:05:00,73.73,73.74,73.53,73.55,164076.0,69.0408,69.0502,68.8535,68.8723,164076.0
2023-02-02 10:10:00,73.55,73.68,73.53,73.67,86875.0,68.8723,68.994,68.8535,68.9846,86875.0
2023-02-02 10:15:00,73.67,73.92,73.66,73.9,194971.0,68.9846,69.2187,68.9753,69.2,194971.0
2023-02-02 10:20:00,73.9,73.91,73.81,73.85,138418.0,69.2,69.2094,69.1157,69.1532,138418.0
2023-02-02 10:25:00,73.86,73.86,73.8,73.84,100427.0,69.1626,69.1626,69.1064,69.1438,100427.0
2023-02-02 10:30:00,73.85,74.06,73.85,74.02,113542.0,69.1532,69.3498,69.1532,69.3124,113542.0
2023-02-02 10:35:00,74.03,74.08,74.0,74.05,124967.0,69.3217,69.3686,69.2937,69.3405,124967.0
2023-02-02 10:40:00,74.05,74.12,74.04,74.1,85120.0,69.3405,69.406,69.3311,69.3873,85120.0
2023-02-02 10:45:00,74.1,74.15,74.07,74.1,70759.0,69.3873,69.4341,69.3592,69.3873,70759.0
2023-02-02 10:50:00,74.11,74.17,74.07,74.08,59845.0,69.3967,69.4528,69.3592,69.3686,59845.0
2023-02-02 10:55:00,74.08,74.1,74.04,74.06,83596.0,69.3686,69.3873,69.3311,69.3498,83596.0
2023-02-02 11:00:00,74.06,74.06,73.92,73.99,313782.0,69.3498,69.3498,69.2187,69.2843,313782.0
2023-02-02 11:05:00,73.98,73.99,73.89,73.94,58972.0,69.2749,69.2843,69.1906,69.2375,58972.0
2023-02-02 11:10:00,73.95,73.96,73.85,73.85,200849.0,69.2468,69.2562,69.1532,69.1532,200849.0
2023-02-02 11:15:00,73.86,73.91,73.83,73.88,259342.0,69.1626,69.2094,69.1345,69.1813,259342.0
2023-02-02 11:20:00,73.87,73.94,73.86,73.88,69202.0,69.1719,69.2375,69.1626,69.1813,69202.0
2023-02-02 11:25:00,73.87,73.92,73.85,73.87,42764.0,69.1719,69.2187,69.1532,69.1719,42764.0
2023-02-02 11:30:00,73.86,73.9,73.82,73.84,47750.0,69.1626,69.2,69.1251,69.1438,47750.0
2023-02-02 11:35:00,73.84,73.88,73.74,73.76,75153.0,69.1438,69.1813,69.0502,69.0689,75153.0
2023-02-02 11:40:00,73.76,73.77,73.67,73.74,101792.0,69.0689,69.0783,68.9846,69.0502,101792.0
2023-02-02 11:45:00,73.74,73.76,73.71,73.73,60530.0,69.0502,69.0689,69.0221,69.0408,60530.0
2023-02-02 11:50:00,73.73,73.79,73.73,73.75,42768.0,69.0408,69.097,69.0408,69.0596,42768.0
2023-02-02 11:55:00,73.75,73.77,73.67,73.67,62815.0,69.0596,69.0783,68.9846,68.9846,62815.0
2023-02-02 12:00:00,73.68,73.74,73.66,73.67,60778.0,68.994,69.0502,68.9753,68.9846,60778.0
2023-02-02 12:05:00,73.67,73.7,73.62,73.63,88777.0,68.9846,69.0127,68.9378,68.9472,88777.0
2023-02-02 12:10:00,73.63,73.72,73.62,73.69,134322.0,68.9472,69.0315,68.9378,69.0034,134322.0
2023-02-02 12:15:00,73.7,73.71,73.61,73.62,81319.0,69.0127,69.0221,68.9285,68.9378,81319.0
2023-02-02 12:20:00,73.61,73.66,73.6,73.66,48742.0,68.9285,68.9753,68.9191,68.9753,48742.0
2023-02-02 12:25:00,73.66,73.69,73.63,73.64,33839.0,68.9753,69.0034,68.9472,68.9565,33839.0
2023-02-02 12:30:00,73.64,73.69,73.63,73.67,27751.0,68.9565,69.0034,68.9472,68.9846,27751.0
2023-02-02 12:35:00,73.67,73.72,73.66,73.71,44513.0,68.9846,69.0315,68.9753,69.0221,44513.0
2023-02-02 12:40:00,73.71,73.71,73.63,73.65,33816.0,69.0221,69.0221,68.9472,68.9659,33816.0
2023-02-02 12:45:00,73.65,73.69,73.63,73.68,26077.0,68.9659,69.0034,68.9472,68.994,26077.0
2023-02-02 12:50:00,73.68,73.69,73.62,73.69,47421.0,68.994,69.0034,68.9378,69.0034,47421.0
2023-02-02 12:55:00,73.69,73.7,73.66,73.7,36816.0,69.0034,69.0127,68.9753,69.0127,36816.0
2023-02-02 13:00:00,73.7,73.75,73.69,73.73,51110.0,69.0127,69.0596,69.0034,69.0408,51110.0
2023-02-02 13:05:00,73.73,73.74,73.53,73.53,84996.0,69.0408,69.0502,68.8535,68.8535,84996.0
2023-02-02 13:10:00,73.53,73.54,73.49,73.53,147398.0,68.8535,68.8629,68.8161,68.8535,147398.0
2023-02-02 13:15:00,73.52,73.56,73.48,73.55,39067.0,68.8442,68.8816,68.8067,68.8723,39067.0
2023-02-02 13:20:00,73.55,73.57,73.51,73.56,70385.0,68.8723,68.891,68.8348,68.8816,70385.0
2023-02-02 13:25:00,73.55,73.55,73.48,73.48,45418.0,68.8723,68.8723,68.8067,68.8067,45418.0
2023-02-02 13:30:00,73.49,73.51,73.47,73.49,56986.0,68.8161,68.8348,68.7974,68.8161,56986.0
2023-02-02 13:35:00,73.48,73.55,73.48,73.54,32628.0,68.8067,68.8723,68.8067,68.8629,32628.0
2023-02-02 13:40:00,73.54,73.61,73.54,73.58,44167.0,68.8629,68.9285,68.8629,68.9004,44167.0
2023-02-02 13:45:00,73.58,73.59,73.53,73.58,49809.0,68.9004,68.9097,68.8535,68.9004,49809.0
2023-02-02 13:50:00,73.58,73.62,73.56,73.62,64352.0,68.9004,68.9378,68.8816,68.9378,64352.0
2023-02-02 13:55:00,73.62,73.7,73.61,73.67,207684.0,68.9378,69.0127,68.9285,68.9846,207684.0
2023-02-02 14:00:00,73.67,73.72,73.61,73.62,103239.0,68.9846,69.0315,68.9285,68.9378,103239.0
2023-02-02 14:05:00,73.61,73.64,73.59,73.6,120039.0,68.9285,68.9565,68.9097,68.9191,120039.0
2023-02-02 14:10:00,73.6,73.61,73.41,73.42,223280.0,68.9191,68.9285,68.7412,68.7505,223280.0
2023-02-02 14:15:00,73.41,73.43,73.36,73.41,247887.0,68.7412,68.7599,68.6944,68.7412,247887.0
2023-02-02 14:20:00,73.41,73.43,73.37,73.37,101979.0,68.7412,68.7599,68.7037,68.7037,101979.0
2023-02-02 14:25:00,73.37,73.47,73.36,73.47,70266.0,68.7037,68.7974,68.6944,68.7974,70266.0
2023-02-02 14:30:00,73.47,73.51,73.41,73.43,119846.0,68.7974,68.8348,68.7412,68.7599,119846.0
2023-02-02 14:35:00,73.43,73.5,73.39,73.47,115712.0,68.7599,68.8255,68.7224,68.7974,115712.0
2023-02-02 14:40:00,73.47,73.52,73.42,73.51,99435.0,68.7974,68.8442,68.7505,68.8348,99435.0
2023-02-02 14:45:00,73.52,73.59,73.47,73.58,110843.0,68.8442,68.9097,68.7974,68.9004,110843.0
2023-02-02 14:50:00,73.59,73.63,73.58,73.6,244895.0,68.9097,68.9472,68.9004,68.9191,244895.0
2023-02-02 14:55:00,73.6,73.6,73.48,73.53,173905.0,68.9191,68.9191,68.8067,68.8535,173905.0
2023-02-02 15:00:00,73.53,73.61,73.49,73.58,212623.0,68.8535,68.9285,68.8161,68.9004,212623.0
2023-02-02 15:05:00,73.58,73.74,73.57,73.61,351150.0,68.9004,69.0502,68.891,68.9285,351150.0
2023-02-02 15:10:00,73.61,73.69,73.6,73.68,198694.0,68.9285,69.0034,68.9191,68.994,198694.0
2023-02-02 15:15:00,73.69,73.76,73.65,73.75,201741.0,69.0034,69.0689,68.9659,69.0596,201741.0
2023-02-02 15:20:00,73.75,73.83,73.73,73.78,229010.0,69.0596,69.1345,69.0408,69.0876,229010.0
2023-02-02 15:25:00,73.78,73.82,73.74,73.8,160814.0,69.0876,69.1251,69.0502,69.1064,160814.0
2023-02-02 15:30:00,73.8,73.86,73.76,73.79,242007.0,69.1064,69.1626,69.0689,69.097,242007.0
2023-02-02 15:35:00,73.79,73.82,73.73,73.74,315139.0,69.097,69.1251,69.0408,69.0502,315139.0
2023-02-02 15:40:00,73.75,73.75,73.59,73.7,253020.0,69.0596,69.0596,68.9097,69.0127,253020.0
2023-02-02 15:45:00,73.69,73.77,73.67,73.69,243183.0,69.0034,69.0783,68.9846,69.0034,243183.0
2023-02-02 15:50:00,73.68,73.76,73.67,73.68,433935.0,68.994,69.0689,68.9846,68.994,433935.0
2023-02-02 15:55:00,73.67,73.72,73.62,73.7,623722.0,68.9846,69.0315,68.9378,69.0127,623722.0
2023-02-03 09:30:00,73.85,73.93,73.59,73.78,437017.0,69.1532,69.2281,68.9097,69.0876,437017.0
2023-02-03 09:35:00,73.79,73.84,73.7,73.71,247103.0,69.097,69.1438,69.0127,69.0221,247103.0
2023-02-03 09:40:00,73.7,73.75,73.52,73.52,195587.0,69.0127,69.0596,68.8442,68.8442,195587.0
2023-02-03 09:45:00,73.52,73.52,73.34,73.34,290042.0,68.8442,68.8442,68.6756,68.6756,290042.0
2023-02-03 09:50:00,73.32,73.32,73.02,73.13,317311.0,68.6569,68.6569,68.376,68.479,317311.0
2023-02-03 09:55:00,73.14,73.14,72.99,73.01,232502.0,68.4883,68.4883,68.3479,68.3666,232502.0
2023-02-03 10:00:00,73.01,73.14,72.86,73.06,400327.0,68.3666,68.4883,68.2262,68.4134,400327.0
2023-02-03 10:05:00,73.05,73.08,72.91,73.04,147187.0,68.4041,68.4322,68.273,68.3947,147187.0
2023-02-03 10:10:00,73.04,73.2,73.0,73.18,276560.0,68.3947,68.5445,68.3573,68.5258,276560.0
2023-02-03 10:15:00,73.17,73.19,73.06,73.08,271535.0,68.5164,68.5352,68.4134,68.4322,271535.0
2023-02-03 10:20:00,73.08,73.15,73.07,73.15,127235.0,68.4322,68.4977,68.4228,68.4977,127235.0
2023-02-03 10:25:00,73.14,73.14,73.0,73.03,128827.0,68.4883,68.4883,68.3573,68.3853,128827.0
2023-02-03 10:30:00,73.03,73.1,73.01,73.1,179210.0,68.3853,68.4509,68.3666,68.4509,179210.0
2023-02-03 10:35:00,73.11,73.19,73.08,73.17,73295.0,68.4603,68.5352,68.4322,68.5164,73295.0
2023-02-03 10:40:00,73.17,73.2,73.08,73.19,81167.0,68.5164,68.5445,68.4322,68.5352,81167.0
2023-02-03 10:45:00,73.19,73.2,73.02,73.02,79453.0,68.5352,68.5445,68.376,68.376,79453.0
2023-02-03 10:50:00,73.02,73.03,72.97,73.01,60813.0,68.376,68.3853,68.3292,68.3666,60813.0
2023-02-03 10:55:00,73.0,73.1,72.98,73.09,287282.0,68.3573,68.4509,68.3385,68.4415,287282.0
2023-02-03 11:00:00,73.09,73.21,73.09,73.18,181106.0,68.4415,68.5539,68.4415,68.5258,181106.0
2023-02-03 11:05:00,73.18,73.23,73.17,73.19,55778.0,68.5258,68.5726,68.5164,68.5352,55778.0
2023-02-03 11:10:00,73.2,73.26,73.19,73.23,174073.0,68.5445,68.6007,68.5352,68.5726,174073.0
2023-02-03 11:15:00,73.23,73.27,73.17,73.23,41331.0,68.5726,68.6101,68.5164,68.5726,41331.0
2023-02-03 11:20:00,73.24,73.32,73.21,73.27,44890.0,68.582,68.6569,68.5539,68.6101,44890.0
2023-02-03 11:25:00,73.26,73.31,73.25,73.29,80228.0,68.6007,68.6475,68.5914,68.6288,80228.0
2023-02-03 11:30:00,73.29,73.33,73.28,73.3,124586.0,68.6288,68.6663,68.6194,68.6382,124586.0
2023-02-03 11:35:00,73.3,73.31,73.14,73.16,71904.0,68.6382,68.6475,68.4883,68.5071,71904.0
2023-02-03 11:40:00,73.15,73.19,73.11,73.12,89262.0,68.4977,68.5352,68.4603,68.4696,89262.0
2023-02-03 11:45:00,73.11,73.17,73.04,73.04,156748.0,68.4603,68.5164,68.3947,68.3947,156748.0
2023-02-03 11:50:00,73.03,73.1,73.02,73.08,53772.0,68.3853,68.4509,68.376,68.4322,53772.0
2023-02-03 11:55:00,73.09,73.12,73.02,73.04,94393.0,68.4415,68.4696,68.376,68.3947,94393.0
2023-02-03 12:00:00,73.03,73.16,73.01,73.14,69259.0,68.3853,68.5071,68.3666,68.4883,69259.0
2023-02-03 12:05:00,73.14,73.17,73.12,73.15,29808.0,68.4883,68.5164,68.4696,68.4977,29808.0
2023-02-03 12:10:00,73.15,73.21,73.15,73.2,42797.0,68.4977,68.5539,68.4977,68.5445,42797.0
2023-02-03 12:15:00,73.2,73.24,73.2,73.23,34711.0,68.5445,68.582,68.5445,68.5726,34711.0
2023-02-03 12:20:00,73.22,73.28,73.19,73.27,43277.0,68.5633,68.6194,68.5352,68.6101,43277.0
2023-02-03 12:25:00,73.26,73.27,73.22,73.26,44166.0,68.6007,68.6101,68.5633,68.6007,44166.0
2023-02-03 12:30:00,73.25,73.32,73.25,73.3,53521.0,68.5914,68.6569,68.5914,68.6382,53521.0
2023-02-03 12:35:00,73.3,73.34,73.29,73.31,38003.0,68.6382,68.6756,68.6288,68.6475,38003.0
2023-02-03 12:40:00,73.31,73.35,73.3,73.33,185104.0,68.6475,68.685,68.6382,68.6663,185104.0
2023-02-03 12:45:00,73.34,73.36,73.3,73.31,49545.0,68.6756,68.6944,68.6382,68.6475,49545.0
2023-02-03 12:50:00,73.31,73.34,73.28,73.31,57378.0,68.6475,68.6756,68.6194,68.6475,57378.0
2023-02-03 12:55:00,73.3,73.32,73.18,73.21,105764.0,68.6382,68.6569,68.5258,68.5539,105764.0
2023-02-03 13:00:00,73.22,73.25,73.15,73.16,73673.0,68.5633,68.5914,68.4977,68.5071,73673.0
2023-02-03 13:05:00,73.16,73.19,73.08,73.09,73687.0,68.5071,68.5352,68.4322,68.4415,73687.0
2023-02-03 13:10:00,73.09,73.15,73.05,73.15,60070.0,68.4415,68.4977,68.4041,68.4977,60070.0
2023-02-03 13:15:00,73.15,73.18,73.13,73.16,56393.0,68.4977,68.5258,68.479,68.5071,56393.0
2023-02-03 13:20:00,73.16,73.21,73.13,73.16,39340.0,68.5071,68.5539,68.479,68.5071,39340.0
2023-02-03 13:25:00,73.17,73.18,73.1,73.12,50428.0,68.5164,68.5258,68.4509,68.4696,50428.0
2023-02-03 13:30:00,73.11,73.14,73.07,73.12,62115.0,68.4603,68.4883,68.4228,68.4696,62115.0
2023-02-03 13:35:00,73.11,73.17,73.09,73.16,50652.0,68.4603,68.5164,68.4415,68.5071,50652.0
2023-02-03 13:40:00,73.16,73.16,73.05,73.07,56568.0,68.5071,68.5071,68.4041,68.4228,56568.0
2023-02-03 13:45:00,73.08,73.15,73.06,73.12,82038.0,68.4322,68.4977,68.4134,68.4696,82038.0
2023-02-03 13:50:00,73.13,73.23,73.12,73.22,80511.0,68.479,68.5726,68.4696,68.5633,80511.0
2023-02-03 13:55:00,73.23,73.27,73.2,73.26,73111.0,68.5726,68.6101,68.5445,68.6007,73111.0
2023-02-03 14:00:00,73.26,73.32,73.25,73.28,407563.0,68.6007,68.6569,68.5914,68.6194,407563.0
2023-02-03 14:05:00,73.28,73.34,73.24,73.27,49771.0,68.6194,68.6756,68.582,68.6101,49771.0
2023-02-03 14:10:00,73.27,73.33,73.22,73.32,41714.0,68.6101,68.6663,68.5633,68.6569,41714.0
2023-02-03 14:15:00,73.33,73.34,73.23,73.26,50186.0,68.6663,68.6756,68.5726,68.6007,50186.0
2023-02-03 14:20:00,73.26,73.29,73.19,73.2,58070.0,68.6007,68.6288,68.5352,68.5445,58070.0
2023-02-03 14:25:00,73.2,73.27,73.18,73.26,161760.0,68.5445,68.6101,68.5258,68.6007,161760.0
2023-02-03 14:30:00,73.25,73.27,73.16,73.23,91331.0,68.5914,68.6101,68.5071,68.5726,91331.0
2023-02-03 14:35:00,73.23,73.33,73.22,73.31,108351.0,68.5726,68.6663,68.5633,68.6475,108351.0
2023-02-03 14:40:00,73.31,73.33,73.24,73.24,31912.0,68.6475,68.6663,68.582,68.582,31912.0
2023-02-03 14:45:00,73.25,73.28,73.22,73.28,34765.0,68.5914,68.6194,68.5633,68.6194,34765.0
2023-02-03 14:50:00,73.28,73.3,73.22,73.29,539805.0,68.6194,68.6382,68.5633,68.6288,539805.0
2023-02-03 14:55:00,73.29,73.31,73.19,73.22,136315.0,68.6288,68.6475,68.5352,68.5633,136315.0
2023-02-03 15:00:00,73.21,73.22,73.16,73.17,88318.0,68.5539,68.5633,68.5071,68.5164,88318.0
2023-02-03 15:05:00,73.17,73.24,73.12,73.24,58475.0,68.5164,68.582,68.4696,68.582,58475.0
2023-02-03 15:10:00,73.23,73.3,73.21,73.29,99622.0,68.5726,68.6382,68.5539,68.6288,99622.0
2023-02-03 15:15:00,73.28,73.41,73.26,73.4,181247.0,68.6194,68.7412,68.6007,68.7318,181247.0
2023-02-03 15:20:00,73.39,73.4,73.33,73.36,65777.0,68.7224,68.7318,68.6663,68.6944,65777.0
2023-02-03 15:25:00,73.36,73.38,73.31,73.33,72845.0,68.6944,68.7131,68.6475,68.6663,72845.0
2023-02-03 15:30:00,73.33,73.46,73.33,73.36,89097.0,68.6663,68.788,68.6663,68.6944,89097.0
2023-02-03 15:35:00,73.36,73.37,73.32,73.33,99503.0,68.6944,68.7037,68.6569,68.6663,99503.0
2023-02-03 15:40:00,73.33,73.42,73.32,73.36,92071.0,68.6663,68.7505,68.6569,68.6944,92071.0
2023-02-03 15:45:00,73.36,73.38,73.29,73.32,210418.0,68.6944,68.7131,68.6288,68.6569,210418.0
2023-02-03 15:50:00,73.32,73.43,73.31,73.42,316400.0,68.6569,68.7599,68.6475,68.7505,316400.0
2023-02-03 15:55:00,73.43,73.45,73.39,73.42,1652073.0,68.7599,68.7786,68.7224,68.7505,1652073.0
2023-02-06 09:30:00,73.28,73.53,73.28,73.41,186491.0,68.6194,68.8535,68.6194,68.7412,186491.0
2023-02-06 09:35:00,73.41,73.54,73.33,73.42,147848.0,68.7412,68.8629,68.6663,68.7505,147848.0
2023-02-06 09:40:00,73.42,73.42,73.26,73.28,98656.0,68.7505,68.7505,68.6007,68.6194,98656.0
2023-02-06 09:45:00,73.27,73.4,73.23,73.4,73578.0,68.6101,68.7318,68.5726,68.7318,73578.0
2023-02-06 09:50:00,73.4,73.46,73.37,73.44,94112.0,68.7318,68.788,68.7037,68.7693,94112.0
2023-02-06 09:55:00,73.45,73.46,73.33,73.35,77842.0,68.7786,68.788,68.6663,68.685,77842.0
2023-02-06 10:00:00,73.36,73.36,73.27,73.29,129438.0,68.6944,68.6944,68.6101,68.6288,129438.0
2023-02-06 10:05:00,73.29,73.33,73.26,73.31,248213.0,68.6288,68.6663,68.6007,68.6475,248213.0
2023-02-06 10:10:00,73.31,73.38,73.3,73.34,84867.0,68.6475,68.7131,68.6382,68.6756,84867.0
2023-02-06 10:15:00,73.35,73.37,73.3,73.34,93763.0,68.685,68.7037,68.6382,68.6756,93763.0
2023-02-06 10:20:00,73.34,73.41,73.31,73.32,68561.0,68.6756,68.7412,68.6475,68.6569,68561.0
2023-02-06 10:25:00,73.33,73.35,73.27,73.3,80273.0,68.6663,68.685,68.6101,68.6382,80273.0
2023-02-06 10:30:00,73.3,73.36,73.27,73.3,125988.0,68.6382,68.6944,68.6101,68.6382,125988.0
2023-02-06 10:35:00,73.3,73.46,73.3,73.41,38263.0,68.6382,68.788,68.6382,68.7412,38263.0
2023-02-06 10:40:00,73.41,73.44,73.37,73.38,42546.0,68.7412,68.7693,68.7037,68.7131,42546.0
2023-02-06 10:45:00,73.39,73.41,73.35,73.35,28810.0,68.7224,68.7412,68.685,68.685,28810.0
2023-02-06 10:50:00,73.36,73.47,73.35,73.47,66728.0,68.6944,68.7974,68.685,68.7974,66728.0
2023-02-06 10:55:00,73.47,73.5,73.41,73.42,42784.0,68.7974,68.8255,68.7412,68.7505,42784.0
2023-02-06 11:00:00,73.42,73.48,73.41,73.47,30988.0,68.7505,68.8067,68.7412,68.7974,30988.0
2023-02-06 11:05:00,73.47,73.54,73.44,73.48,84187.0,68.7974,68.8629,68.7693,68.8067,84187.0
2023-02-06 11:10:00,73.48,73.49,73.44,73.47,50460.0,68.8067,68.8161,68.7693,68.7974,50460.0
2023-02-06 11:15:00,73.47,73.53,73.45,73.51,42548.0,68.7974,68.8535,68.7786,68.8348,42548.0
2023-02-06 11:20:00,73.51,73.55,73.5,73.52,40839.0,68.8348,68.8723,68.8255,68.8442,40839.0
2023-02-06 11:25:00,73.52,73.55,73.5,73.5,78708.0,68.8442,68.8723,68.8255,68.8255,78708.0
2023-02-06 11:30:00,73.51,73.53,73.42,73.42,95058.0,68.8348,68.8535,68.7505,68.7505,95058.0
2023-02-06 11:35:00,73.43,73.45,73.41,73.41,31447.0,68.7599,68.7786,68.7412,68.7412,31447.0
2023-02-06 11:40:00,73.41,73.41,73.35,73.36,26287.0,68.7412,68.7412,68.685,68.6944,26287.0
2023-02-06 11:45:00,73.36,73.38,73.34,73.36,37832.0,68.6944,68.7131,68.6756,68.6944,37832.0
2023-02-06 11:50:00,73.36,73.39,73.34,73.36,23523.0,68.6944,68.7224,68.6756,68.6944,23523.0
2023-02-06 11:55:00,73.37,73.37,73.27,73.28,30833.0,68.7037,68.7037,68.6101,68.6194,30833.0
2023-02-06 12:00:00,73.28,73.33,73.27,73.32,54357.0,68.6194,68.6663,68.6101,68.6569,54357.0
2023-02-06 12:05:00,73.33,73.35,73.3,73.3,36218.0,68.6663,68.685,68.6382,68.6382,36218.0
2023-02-06 12:10:00,73.31,73.33,73.28,73.28,30949.0,68.6475,68.6663,68.6194,68.6194,30949.0
2023-02-06 12:15:00,73.29,73.31,73.23,73.26,84564.0,68.6288,68.6475,68.5726,68.6007,84564.0
2023-02-06 12:20:00,73.27,73.33,73.27,73.31,36590.0,68.6101,68.6663,68.6101,68.6475,36590.0
2023-02-06 12:25:00,73.31,73.36,73.3,73.33,22138.0,68.6475,68.6944,68.6382,68.6663,22138.0
2023-02-06 12:30:00,73.33,73.4,73.32,73.37,30487.0,68.6663,68.7318,68.6569,68.7037,30487.0
2023-02-06 12:35:00,73.38,73.41,73.36,73.4,31251.0,68.7131,68.7412,68.6944,68.7318,31251.0
2023-02-06 12:40:00,73.4,73.4,73.34,73.36,26409.0,68.7318,68.7318,68.6756,68.6944,26409.0
2023-02-06 12:45:00,73.37,73.41,73.37,73.38,40334.0,68.7037,68.7412,68.7037,68.7131,40334.0
2023-02-06 12:50:00,73.38,73.39,73.35,73.39,35963.0,68.7131,68.7224,68.685,68.7224,35963.0
2023-02-06 12:55:00,73.38,73.42,73.37,73.4,67378.0,68.7131,68.7505,68.7037,68.7318,67378.0
2023-02-06 13:00:00,73.39,73.46,73.39,73.45,56580.0,68.7224,68.788,68.7224,68.7786,56580.0
2023-02-06 13:05:00,73.45,73.49,73.45,73.49,68051.0,68.7786,68.8161,68.7786,68.8161,68051.0
2023-02-06 13:10:00,73.5,73.5,73.39,73.47,97699.0,68.8255,68.8255,68.7224,68.7974,97699.0
2023-02-06 13:15:00,73.47,73.48,73.43,73.48,70829.0,68.7974,68.8067,68.7599,68.8067,70829.0
2023-02-06 13:20:00,73.48,73.52,73.44,73.51,72006.0,68.8067,68.8442,68.7693,68.8348,72006.0
2023-02-06 13:25:00,73.52,73.52,73.48,73.48,66643.0,68.8442,68.8442,68.8067,68.8067,66643.0
2023-02-06 13:30:00,73.48,73.5,73.46,73.49,60173.0,68.8067,68.8255,68.788,68.8161,60173.0
2023-02-06 13:35:00,73.49,73.5,73.46,73.46,48595.0,68.8161,68.8255,68.788,68.788,48595.0
2023-02-06 13:40:00,73.46,73.51,73.44,73.51,39883.0,68.788,68.8348,68.7693,68.8348,39883.0
2023-02-06 13:45:00,73.51,73.53,73.45,73.45,32125.0,68.8348,68.8535,68.7786,68.7786,32125.0
2023-02-06 13:50:00,73.46,73.5,73.43,73.44,38651.0,68.788,68.8255,68.7599,68.7693,38651.0
2023-02-06 13:55:00,73.44,73.46,73.42,73.43,21740.0,68.7693,68.788,68.7505,68.7599,21740.0
2023-02-06 14:00:00,73.42,73.46,73.41,73.46,49794.0,68.7505,68.788,68.7412,68.788,49794.0
2023-02-06 14:05:00,73.45,73.52,73.45,73.5,30726.0,68.7786,68.8442,68.7786,68.8255,30726.0
2023-02-06 14:10:00,73.5,73.56,73.49,73.53,27188.0,68.8255,68.8816,68.8161,68.8535,27188.0
2023-02-06 14:15:00,73.54,73.63,73.53,73.62,49852.0,68.8629,68.9472,68.8535,68.9378,49852.0
2023-02-06 14:20:00,73.61,73.62,73.54,73.54,22218.0,68.9285,68.9378,68.8629,68.8629,22218.0
2023-02-06 14:25:00,73.54,73.56,73.52,73.54,41511.0,68.8629,68.8816,68.8442,68.8629,41511.0
2023-02-06 14:30:00,73.54,73.55,73.5,73.51,31529.0,68.8629,68.8723,68.8255,68.8348,31529.0
2023-02-06 14:35:00,73.52,73.54,73.49,73.5,16339.0,68.8442,68.8629,68.8161,68.8255,16339.0
2023-02-06 14:40:00,73.5,73.51,73.44,73.46,38713.0,68.8255,68.8348,68.7693,68.788,38713.0
2023-02-06 14:45:00,73.45,73.47,73.43,73.45,120154.0,68.7786,68.7974,68.7599,68.7786,120154.0
2023-02-06 14:50:00,73.45,73.45,73.41,73.45,29493.0,68.7786,68.7786,68.7412,68.7786,29493.0
2023-02-06 14:55:00,73.45,73.49,73.45,73.49,23364.0,68.7786,68.8161,68.7786,68.8161,23364.0
2023-02-06 15:00:00,73.49,73.52,73.47,73.48,27417.0,68.8161,68.8442,68.7974,68.8067,27417.0
2023-02-06 15:05:00,73.48,73.53,73.44,73.53,31287.0,68.8067,68.8535,68.7693,68.8535,31287.0
2023-02-06 15:10:00,73.52,73.53,73.46,73.47,66372.0,68.8442,68.8535,68.788,68.7974,66372.0
2023-02-06 15:15:00,73.47,73.47,73.4,73.44,58228.0,68.7974,68.7974,68.7318,68.7693,58228.0
2023-02-06 15:20:00,73.44,73.48,73.43,73.46,71534.0,68.7693,68.8067,68.7599,68.788,71534.0
2023-02-06 15:25:00,73.46,73.47,73.36,73.38,49388.0,68.788,68.7974,68.6944,68.7131,49388.0
2023-02-06 15:30:00,73.38,73.41,73.32,73.39,102756.0,68.7131,68.7412,68.6569,68.7224,102756.0
2023-02-06 15:35:00,73.39,73.46,73.39,73.44,92992.0,68.7224,68.788,68.7224,68.7693,92992.0
2023-02-06 15:40:00,73.45,73.48,73.44,73.46,81983.0,68.7786,68.8067,68.7693,68.788,81983.0
2023-02-06 15:45:00,73.46,73.5,73.41,73.45,123004.0,68.788,68.8255,68.7412,68.7786,123004.0
2023-02-06 15:50:00,73.45,73.5,73.42,73.49,214333.0,68.7786,68.8255,68.7505,68.8161,214333.0
2023-02-06 15:55:00,73.49,73.56,73.43,73.5,772169.0,68.8161,68.8816,68.7599,68.8255,772169.0
2023-02-07 09:30:00,72.96,72.98,72.78,72.81,141796.0,68.3198,68.3385,68.1512,68.1793,141796.0
2023-02-07 09:35:00,72.82,72.84,72.7,72.72,182712.0,68.1887,68.2074,68.0763,68.0951,182712.0
2023-02-07 09:40:00,72.72,72.72,72.55,72.58,166525.0,68.0951,68.0951,67.9359,67.964,166525.0
2023-02-07 09:45:00,72.58,72.65,72.57,72.61,114206.0,67.964,68.0295,67.9546,67.9921,114206.0
2023-02-07 09:50:00,72.6,72.7,72.51,72.67,213570.0,67.9827,68.0763,67.8984,68.0482,213570.0
2023-02-07 09:55:00,72.67,72.73,72.65,72.69,204491.0,68.0482,68.1044,68.0295,68.067,204491.0
2023-02-07 10:00:00,72.69,72.77,72.67,72.76,124096.0,68.067,68.1419,68.0482,68.1325,124096.0
2023-02-07 10:05:00,72.76,72.81,72.7,72.74,61219.0,68.1325,68.1793,68.0763,68.1138,61219.0
2023-02-07 10:10:00,72.73,72.75,72.65,72.67,117801.0,68.1044,68.1232,68.0295,68.0482,117801.0
2023-02-07 10:15:00,72.67,72.73,72.65,72.69,56185.0,68.0482,68.1044,68.0295,68.067,56185.0
2023-02-07 10:20:00,72.69,72.69,72.64,72.65,134663.0,68.067,68.067,68.0201,68.0295,134663.0
2023-02-07 10:25:00,72.65,72.72,72.63,72.72,41302.0,68.0295,68.0951,68.0108,68.0951,41302.0
2023-02-07 10:30:00,72.72,72.81,72.66,72.81,47770.0,68.0951,68.1793,68.0389,68.1793,47770.0
2023-02-07 10:35:00,72.81,72.83,72.75,72.79,33374.0,68.1793,68.1981,68.1232,68.1606,33374.0
2023-02-07 10:40:00,72.79,72.8,72.73,72.75,34133.0,68.1606,68.17,68.1044,68.1232,34133.0
2023-02-07 10:45:00,72.74,72.76,72.71,72.74,48587.0,68.1138,68.1325,68.0857,68.1138,48587.0
2023-02-07 10:50:00,72.75,72.83,72.72,72.8,40771.0,68.1232,68.1981,68.0951,68.17,40771.0
2023-02-07 10:55:00,72.8,72.8,72.7,72.71,39292.0,68.17,68.17,68.0763,68.0857,39292.0
2023-02-07 11:00:00,72.71,72.75,72.7,72.75,48342.0,68.0857,68.1232,68.0763,68.1232,48342.0
2023-02-07 11:05:00,72.74,72.88,72.74,72.86,41663.0,68.1138,68.2449,68.1138,68.2262,41663.0
2023-02-07 11:10:00,72.85,72.86,72.82,72.82,32138.0,68.2168,68.2262,68.1887,68.1887,32138.0
2023-02-07 11:15:00,72.83,72.86,72.8,72.81,21005.0,68.1981,68.2262,68.17,68.1793,21005.0
2023-02-07 11:20:00,72.82,72.84,72.78,72.81,32739.0,68.1887,68.2074,68.1512,68.1793,32739.0
2023-02-07 11:25:00,72.81,72.86,72.78,72.84,39687.0,68.1793,68.2262,68.1512,68.2074,39687.0
2023-02-07 11:30:00,72.84,72.9,72.84,72.9,35134.0,68.2074,68.2636,68.2074,68.2636,35134.0
2023-02-07 11:35:00,72.9,72.91,72.87,72.87,34715.0,68.2636,68.273,68.2355,68.2355,34715.0
2023-02-07 11:40:00,72.87,72.91,72.85,72.85,22283.0,68.2355,68.273,68.2168,68.2168,22283.0
2023-02-07 11:45:00,72.86,72.9,72.84,72.86,67875.0,68.2262,68.2636,68.2074,68.2262,67875.0
2023-02-07 11:50:00,72.85,72.88,72.81,72.81,26301.0,68.2168,68.2449,68.1793,68.1793,26301.0
2023-02-07 11:55:00,72.82,72.82,72.71,72.74,524014.0,68.1887,68.1887,68.0857,68.1138,524014.0
2023-02-07 12:00:00,72.74,72.76,72.71,72.74,88335.0,68.1138,68.1325,68.0857,68.1138,88335.0
2023-02-07 12:05:00,72.74,72.75,72.7,72.73,16215.0,68.1138,68.1232,68.0763,68.1044,16215.0
2023-02-07 12:10:00,72.73,72.75,72.68,72.69,20082.0,68.1044,68.1232,68.0576,68.067,20082.0
2023-02-07 12:15:00,72.7,72.72,72.67,72.71,28634.0,68.0763,68.0951,68.0482,68.0857,28634.0
2023-02-07 12:20:00,72.71,72.75,72.69,72.71,33606.0,68.0857,68.1232,68.067,68.0857,33606.0
2023-02-07 12:25:00,72.71,72.71,72.67,72.7,26120.0,68.0857,68.0857,68.0482,68.0763,26120.0
2023-02-07 12:30:00,72.7,72.73,72.67,72.69,15418.0,68.0763,68.1044,68.0482,68.067,15418.0
2023-02-07 12:35:00,72.7,72.74,72.68,72.73,18136.0,68.0763,68.1138,68.0576,68.1044,18136.0
2023-02-07 12:40:00,72.73,72.93,72.72,72.88,182869.0,68.1044,68.2917,68.0951,68.2449,182869.0
2023-02-07 12:45:00,72.88,73.08,72.87,73.07,213631.0,68.2449,68.4322,68.2355,68.4228,213631.0
2023-02-07 12:50:00,73.08,73.18,73.01,73.16,191193.0,68.4322,68.5258,68.3666,68.5071,191193.0
2023-02-07 12:55:00,73.16,73.26,73.13,73.14,175161.0,68.5071,68.6007,68.479,68.4883,175161.0
2023-02-07 13:00:00,73.15,73.24,73.14,73.2,298680.0,68.4977,68.582,68.4883,68.5445,298680.0
2023-02-07 13:05:00,73.2,73.25,73.15,73.18,162938.0,68.5445,68.5914,68.4977,68.5258,162938.0
2023-02-07 13:10:00,73.19,73.21,73.06,73.06,157002.0,68.5352,68.5539,68.4134,68.4134,157002.0
2023-02-07 13:15:00,73.06,73.1,72.89,72.98,199880.0,68.4134,68.4509,68.2542,68.3385,199880.0
2023-02-07 13:20:00,72.97,72.99,72.89,72.92,77430.0,68.3292,68.3479,68.2542,68.2823,77430.0
2023-02-07 13:25:00,72.92,72.95,72.73,72.73,88163.0,68.2823,68.3104,68.1044,68.1044,88163.0
2023-02-07 13:30:00,72.75,72.75,72.46,72.47,206997.0,68.1232,68.1232,67.8516,67.861,206997.0
2023-02-07 13:35:00,72.45,72.58,72.45,72.52,122721.0,67.8422,67.964,67.8422,67.9078,122721.0
2023-02-07 13:40:00,72.53,72.64,72.53,72.54,105212.0,67.9171,68.0201,67.9171,67.9265,105212.0
2023-02-07 13:45:00,72.54,72.55,72.44,72.47,74127.0,67.9265,67.9359,67.8329,67.861,74127.0
2023-02-07 13:50:00,72.46,72.53,72.45,72.49,45572.0,67.8516,67.9171,67.8422,67.8797,45572.0
2023-02-07 13:55:00,72.5,72.56,72.49,72.56,78828.0,67.8891,67.9452,67.8797,67.9452,78828.0
2023-02-07 14:00:00,72.56,72.71,72.56,72.71,66011.0,67.9452,68.0857,67.9452,68.0857,66011.0
2023-02-07 14:05:00,72.71,72.93,72.69,72.91,85767.0,68.0857,68.2917,68.067,68.273,85767.0
2023-02-07 14:10:00,72.92,73.0,72.92,72.93,87685.0,68.2823,68.3573,68.2823,68.2917,87685.0
2023-02-07 14:15:00,72.92,72.98,72.91,72.95,54275.0,68.2823,68.3385,68.273,68.3104,54275.0
2023-02-07 14:20:00,72.94,72.96,72.86,72.93,41439.0,68.3011,68.3198,68.2262,68.2917,41439.0
2023-02-07 14:25:00,72.94,72.97,72.88,72.92,65600.0,68.3011,68.3292,68.2449,68.2823,65600.0
2023-02-07 14:30:00,72.92,73.06,72.89,73.04,62689.0,68.2823,68.4134,68.2542,68.3947,62689.0
2023-02-07 14:35:00,73.03,73.03,72.95,72.95,63193.0,68.3853,68.3853,68.3104,68.3104,63193.0
2023-02-07 14:40:00,72.95,73.04,72.94,72.96,56669.0,68.3104,68.3947,68.3011,68.3198,56669.0
2023-02-07 14:45:00,72.97,73.02,72.95,72.95,42601.0,68.3292,68.376,68.3104,68.3104,42601.0
2023-02-07 14:50:00,72.95,73.01,72.94,72.99,35276.0,68.3104,68.3666,68.3011,68.3479,35276.0
2023-02-07 14:55:00,72.99,73.05,72.98,73.04,52853.0,68.3479,68.4041,68.3385,68.3947,52853.0
2023-02-07 15:00:00,73.04,73.2,73.04,73.06,65342.0,68.3947,68.5445,68.3947,68.4134,65342.0
2023-02-07 15:05:00,73.05,73.08,72.99,73.02,41058.0,68.4041,68.4322,68.3479,68.376,41058.0
2023-02-07 15:10:00,73.02,73.06,72.99,73.02,77522.0,68.376,68.4134,68.3479,68.376,77522.0
2023-02-07 15:15:00,73.02,73.07,73.01,73.05,67096.0,68.376,68.4228,68.3666,68.4041,67096.0
2023-02-07 15:20:00,73.05,73.11,73.05,73.07,60947.0,68.4041,68.4603,68.4041,68.4228,60947.0
2023-02-07 15:25:00,73.08,73.11,73.03,73.09,69818.0,68.4322,68.4603,68.3853,68.4415,69818.0
2023-02-07 15:30:00,73.09,73.12,73.05,73.06,80027.0,68.4415,68.4696,68.4041,68.4134,80027.0
2023-02-07 15:35:00,73.06,73.09,73.0,73.08,127220.0,68.4134,68.4415,68.3573,68.4322,127220.0
2023-02-07 15:40:00,73.08,73.1,73.04,73.08,158491.0,68.4322,68.4509,68.3947,68.4322,158491.0
2023-02-07 15:45:00,73.09,73.13,73.06,73.12,128625.0,68.4415,68.479,68.4134,68.4696,128625.0
2023-02-07 15:50:00,73.12,73.32,73.12,73.3,281687.0,68.4696,68.6569,68.4696,68.6382,281687.0
2023-02-07 15:55:00,73.3,73.3,73.15,73.19,684250.0,68.6382,68.6382,68.4977,68.5352,684250.0
2023-02-08 09:30:00,72.78,72.85,72.7,72.8,203241.0,68.1512,68.2168,68.0763,68.17,203241.0
2023-02-08 09:35:00,72.8,72.86,72.76,72.78,246509.0,68.17,68.2262,68.1325,68.1512,246509.0
2023-02-08 09:40:00,72.78,72.82,72.75,72.8,106051.0,68.1512,68.1887,68.1232,68.17,106051.0
2023-02-08 09:45:00,72.81,72.81,72.7,72.74,57449.0,68.1793,68.1793,68.0763,68.1138,57449.0
2023-02-08 09:50:00,72.73,72.81,72.7,72.8,47417.0,68.1044,68.1793,68.0763,68.17,47417.0
2023-02-08 09:55:00,72.8,72.91,72.8,72.87,64649.0,68.17,68.273,68.17,68.2355,64649.0
2023-02-08 10:00:00,72.88,72.91,72.8,72.85,54392.0,68.2449,68.273,68.17,68.2168,54392.0
2023-02-08 10:05:00,72.85,72.86,72.67,72.72,64225.0,68.2168,68.2262,68.0482,68.0951,64225.0
2023-02-08 10:10:00,72.72,72.73,72.67,72.69,60157.0,68.0951,68.1044,68.0482,68.067,60157.0
2023-02-08 10:15:00,72.69,72.76,72.69,72.74,131262.0,68.067,68.1325,68.067,68.1138,131262.0
2023-02-08 10:20:00,72.74,72.77,72.68,72.7,47245.0,68.1138,68.1419,68.0576,68.0763,47245.0
2023-02-08 10:25:00,72.71,72.77,72.69,72.76,62402.0,68.0857,68.1419,68.067,68.1325,62402.0
2023-02-08 10:30:00,72.76,72.8,72.75,72.78,99791.0,68.1325,68.17,68.1232,68.1512,99791.0
2023-02-08 10:35:00,72.78,72.83,72.73,72.77,110859.0,68.1512,68.1981,68.1044,68.1419,110859.0
2023-02-08 10:40:00,72.78,72.81,72.75,72.8,141217.0,68.1512,68.1793,68.1232,68.17,141217.0
2023-02-08 10:45:00,72.81,72.85,72.79,72.79,122790.0,68.1793,68.2168,68.1606,68.1606,122790.0
2023-02-08 10:50:00,72.79,72.82,72.74,72.78,86410.0,68.1606,68.1887,68.1138,68.1512,86410.0
2023-02-08 10:55:00,72.78,72.8,72.75,72.78,74587.0,68.1512,68.17,68.1232,68.1512,74587.0
2023-02-08 11:00:00,72.77,72.83,72.75,72.78,95526.0,68.1419,68.1981,68.1232,68.1512,95526.0
2023-02-08 11:05:00,72.78,72.79,72.74,72.79,89691.0,68.1512,68.1606,68.1138,68.1606,89691.0
2023-02-08 11:10:00,72.79,72.82,72.77,72.8,115986.0,68.1606,68.1887,68.1419,68.17,115986.0
2023-02-08 11:15:00,72.8,72.85,72.79,72.84,105151.0,68.17,68.2168,68.1606,68.2074,105151.0
2023-02-08 11:20:00,72.84,72.85,72.74,72.75,78818.0,68.2074,68.2168,68.1138,68.1232,78818.0
2023-02-08 11:25:00,72.75,72.75,72.66,72.71,175532.0,68.1232,68.1232,68.0389,68.0857,175532.0
2023-02-08 11:30:00,72.71,72.73,72.64,72.66,60948.0,68.0857,68.1044,68.0201,68.0389,60948.0
2023-02-08 11:35:00,72.66,72.67,72.62,72.63,67945.0,68.0389,68.0482,68.0014,68.0108,67945.0
2023-02-08 11:40:00,72.64,72.64,72.55,72.57,75003.0,68.0201,68.0201,67.9359,67.9546,75003.0
2023-02-08 11:45:00,72.57,72.62,72.57,72.59,72462.0,67.9546,68.0014,67.9546,67.9733,72462.0
2023-02-08 11:50:00,72.59,72.63,72.57,72.58,70419.0,67.9733,68.0108,67.9546,67.964,70419.0
2023-02-08 11:55:00,72.59,72.65,72.56,72.62,72003.0,67.9733,68.0295,67.9452,68.0014,72003.0
2023-02-08 12:00:00,72.62,72.64,72.59,72.61,71333.0,68.0014,68.0201,67.9733,67.9921,71333.0
2023-02-08 12:05:00,72.6,72.63,72.56,72.6,72506.0,67.9827,68.0108,67.9452,67.9827,72506.0
2023-02-08 12:10:00,72.61,72.63,72.52,72.53,87606.0,67.9921,68.0108,67.9078,67.9171,87606.0
2023-02-08 12:15:00,72.52,72.54,72.49,72.51,105980.0,67.9078,67.9265,67.8797,67.8984,105980.0
2023-02-08 12:20:00,72.52,72.65,72.51,72.63,100342.0,67.9078,68.0295,67.8984,68.0108,100342.0
2023-02-08 12:25:00,72.62,72.64,72.57,72.63,89488.0,68.0014,68.0201,67.9546,68.0108,89488.0
2023-02-08 12:30:00,72.64,72.67,72.59,72.59,95944.0,68.0201,68.0482,67.9733,67.9733,95944.0
2023-02-08 12:35:00,72.59,72.66,72.58,72.59,190185.0,67.9733,68.0389,67.964,67.9733,190185.0
2023-02-08 12:40:00,72.59,72.6,72.56,72.57,138080.0,67.9733,67.9827,67.9452,67.9546,138080.0
2023-02-08 12:45:00,72.58,72.68,72.58,72.67,51771.0,67.964,68.0576,67.964,68.0482,51771.0
2023-02-08 12:50:00,72.67,72.7,72.65,72.66,48542.0,68.0482,68.0763,68.0295,68.0389,48542.0
2023-02-08 12:55:00,72.66,72.71,72.65,72.69,30821.0,68.0389,68.0857,68.0295,68.067,30821.0
2023-02-08 13:00:00,72.69,72.73,72.67,72.7,44709.0,68.067,68.1044,68.0482,68.0763,44709.0
2023-02-08 13:05:00,72.7,72.79,72.67,72.76,82109.0,68.0763,68.1606,68.0482,68.1325,82109.0
2023-02-08 13:10:00,72.76,72.8,72.74,72.74,45704.0,68.1325,68.17,68.1138,68.1138,45704.0
2023-02-08 13:15:00,72.76,72.78,72.73,72.76,30967.0,68.1325,68.1512,68.1044,68.1325,30967.0
2023-02-08 13:20:00,72.75,72.79,72.74,72.78,18113.0,68.1232,68.1606,68.1138,68.1512,18113.0
2023-02-08 13:25:00,72.78,72.78,72.67,72.67,37012.0,68.1512,68.1512,68.0482,68.0482,37012.0
2023-02-08 13:30:00,72.67,72.68,72.61,72.63,20804.0,68.0482,68.0576,67.9921,68.0108,20804.0
2023-02-08 13:35:00,72.62,72.66,72.58,72.61,56982.0,68.0014,68.0389,67.964,67.9921,56982.0
2023-02-08 13:40:00,72.61,72.64,72.59,72.62,80026.0,67.9921,68.0201,67.9733,68.0014,80026.0
2023-02-08 13:45:00,72.62,72.66,72.6,72.63,46872.0,68.0014,68.0389,67.9827,68.0108,46872.0
2023-02-08 13:50:00,72.63,72.65,72.62,72.64,32194.0,68.0108,68.0295,68.0014,68.0201,32194.0
2023-02-08 13:55:00,72.64,72.67,72.63,72.65,57001.0,68.0201,68.0482,68.0108,68.0295,57001.0
2023-02-08 14:00:00,72.65,72.66,72.57,72.61,27872.0,68.0295,68.0389,67.9546,67.9921,27872.0
2023-02-08 14:05:00,72.61,72.61,72.53,72.56,44199.0,67.9921,67.9921,67.9171,67.9452,44199.0
2023-02-08 14:10:00,72.56,72.62,72.54,72.61,85465.0,67.9452,68.0014,67.9265,67.9921,85465.0
2023-02-08 14:15:00,72.61,72.68,72.6,72.68,32542.0,67.9921,68.0576,67.9827,68.0576,32542.0
2023-02-08 14:20:00,72.68,72.69,72.64,72.65,23933.0,68.0576,68.067,68.0201,68.0295,23933.0
2023-02-08 14:25:00,72.65,72.66,72.59,72.59,60833.0,68.0295,68.0389,67.9733,67.9733,60833.0
2023-02-08 14:30:00,72.59,72.62,72.57,72.6,93010.0,67.9733,68.0014,67.9546,67.9827,93010.0
2023-02-08 14:35:00,72.61,72.67,72.61,72.65,90445.0,67.9921,68.0482,67.9921,68.0295,90445.0
2023-02-08 14:40:00,72.65,72.68,72.55,72.6,41245.0,68.0295,68.0576,67.9359,67.9827,41245.0
2023-02-08 14:45:00,72.6,72.62,72.58,72.59,62154.0,67.9827,68.0014,67.964,67.9733,62154.0
2023-02-08 14:50:00,72.6,72.64,72.59,72.62,33288.0,67.9827,68.0201,67.9733,68.0014,33288.0
2023-02-08 14:55:00,72.62,72.72,72.6,72.71,85322.0,68.0014,68.0951,67.9827,68.0857,85322.0
2023-02-08 15:00:00,72.7,72.72,72.61,72.62,63095.0,68.0763,68.0951,67.9921,68.0014,63095.0
2023-02-08 15:05:00,72.62,72.68,72.59,72.67,50089.0,68.0014,68.0576,67.9733,68.0482,50089.0
2023-02-08 15:10:00,72.67,72.68,72.56,72.59,120440.0,68.0482,68.0576,67.9452,67.9733,120440.0
2023-02-08 15:15:00,72.59,72.63,72.55,72.56,137104.0,67.9733,68.0108,67.9359,67.9452,137104.0
2023-02-08 15:20:00,72.56,72.65,72.56,72.63,138576.0,67.9452,68.0295,67.9452,68.0108,138576.0
2023-02-08 15:25:00,72.64,72.65,72.59,72.63,107697.0,68.0201,68.0295,67.9733,68.0108,107697.0
2023-02-08 15:30:00,72.62,72.66,72.6,72.6,217018.0,68.0014,68.0389,67.9827,67.9827,217018.0
2023-02-08 15:35:00,72.61,72.71,72.6,72.7,165518.0,67.9921,68.0857,67.9827,68.0763,165518.0
2023-02-08 15:40:00,72.7,72.71,72.66,72.67,254934.0,68.0763,68.0857,68.0389,68.0482,254934.0
2023-02-08 15:45:00,72.67,72.68,72.59,72.61,257584.0,68.0482,68.0576,67.9733,67.9921,257584.0
2023-02-08 15:50:00,72.6,72.66,72.57,72.59,386547.0,67.9827,68.0389,67.9546,67.9733,386547.0
2023-02-08 15:55:00,72.59,72.66,72.56,72.61,685984.0,67.9733,68.0389,67.9452,67.9921,685984.0
2023-02-09 09:30:00,73.0,73.2,73.0,73.16,285093.0,68.3573,68.5445,68.3573,68.5071,285093.0
2023-02-09 09:35:00,73.17,73.26,73.11,73.13,115064.0,68.5164,68.6007,68.4603,68.479,115064.0
2023-02-09 09:40:00,73.12,73.12,72.96,73.0,134039.0,68.4696,68.4696,68.3198,68.3573,134039.0
2023-02-09 09:45:00,73.01,73.03,72.89,72.98,164865.0,68.3666,68.3853,68.2542,68.3385,164865.0
2023-02-09 09:50:00,73.0,73.12,73.0,73.04,61894.0,68.3573,68.4696,68.3573,68.3947,61894.0
2023-02-09 09:55:00,73.05,73.06,72.96,72.98,94345.0,68.4041,68.4134,68.3198,68.3385,94345.0
2023-02-09 10:00:00,72.98,73.01,72.9,72.98,112643.0,68.3385,68.3666,68.2636,68.3385,112643.0
2023-02-09 10:05:00,72.98,73.01,72.91,72.92,73591.0,68.3385,68.3666,68.273,68.2823,73591.0
2023-02-09 10:10:00,72.91,72.91,72.81,72.82,41884.0,68.273,68.273,68.1793,68.1887,41884.0
2023-02-09 10:15:00,72.82,72.86,72.8,72.81,110888.0,68.1887,68.2262,68.17,68.1793,110888.0
2023-02-09 10:20:00,72.83,72.84,72.74,72.8,59007.0,68.1981,68.2074,68.1138,68.17,59007.0
2023-02-09 10:25:00,72.8,72.82,72.75,72.81,84849.0,68.17,68.1887,68.1232,68.1793,84849.0
2023-02-09 10:30:00,72.8,72.87,72.79,72.84,77199.0,68.17,68.2355,68.1606,68.2074,77199.0
2023-02-09 10:35:00,72.84,72.87,72.71,72.71,333632.0,68.2074,68.2355,68.0857,68.0857,333632.0
2023-02-09 10:40:00,72.72,72.76,72.69,72.73,77170.0,68.0951,68.1325,68.067,68.1044,77170.0
2023-02-09 10:45:00,72.73,72.79,72.73,72.76,44541.0,68.1044,68.1606,68.1044,68.1325,44541.0
2023-02-09 10:50:00,72.76,72.8,72.73,72.77,73545.0,68.1325,68.17,68.1044,68.1419,73545.0
2023-02-09 10:55:00,72.77,72.81,72.75,72.8,163643.0,68.1419,68.1793,68.1232,68.17,163643.0
2023-02-09 11:00:00,72.8,72.82,72.68,72.74,103147.0,68.17,68.1887,68.0576,68.1138,103147.0
2023-02-09 11:05:00,72.74,72.77,72.7,72.7,57226.0,68.1138,68.1419,68.0763,68.0763,57226.0
2023-02-09 11:10:00,72.71,72.73,72.67,72.71,40831.0,68.0857,68.1044,68.0482,68.0857,40831.0
2023-02-09 11:15:00,72.71,72.71,72.64,72.69,31766.0,68.0857,68.0857,68.0201,68.067,31766.0
2023-02-09 11:20:00,72.68,72.69,72.57,72.6,46186.0,68.0576,68.067,67.9546,67.9827,46186.0
2023-02-09 11:25:00,72.6,72.67,72.57,72.64,62523.0,67.9827,68.0482,67.9546,68.0201,62523.0
2023-02-09 11:30:00,72.64,72.64,72.58,72.59,66887.0,68.0201,68.0201,67.964,67.9733,66887.0
2023-02-09 11:35:00,72.58,72.6,72.56,72.58,53561.0,67.964,67.9827,67.9452,67.964,53561.0
2023-02-09 11:40:00,72.58,72.59,72.53,72.59,36871.0,67.964,67.9733,67.9171,67.9733,36871.0
2023-02-09 11:45:00,72.59,72.62,72.55,72.6,58451.0,67.9733,68.0014,67.9359,67.9827,58451.0
2023-02-09 11:50:00,72.6,72.65,72.59,72.62,101807.0,67.9827,68.0295,67.9733,68.0014,101807.0
2023-02-09 11:55:00,72.61,72.63,72.56,72.61,32627.0,67.9921,68.0108,67.9452,67.9921,32627.0
2023-02-09 12:00:00,72.61,72.67,72.6,72.6,29503.0,67.9921,68.0482,67.9827,67.9827,29503.0
2023-02-09 12:05:00,72.59,72.64,72.59,72.62,28927.0,67.9733,68.0201,67.9733,68.0014,28927.0
2023-02-09 12:10:00,72.62,72.65,72.59,72.65,41786.0,68.0014,68.0295,67.9733,68.0295,41786.0
2023-02-09 12:15:00,72.65,72.67,72.6,72.66,52416.0,68.0295,68.0482,67.9827,68.0389,52416.0
2023-02-09 12:20:00,72.65,72.66,72.6,72.66,52609.0,68.0295,68.0389,67.9827,68.0389,52609.0
2023-02-09 12:25:00,72.66,72.66,72.55,72.55,47727.0,68.0389,68.0389,67.9359,67.9359,47727.0
2023-02-09 12:30:00,72.54,72.55,72.41,72.42,52778.0,67.9265,67.9359,67.8048,67.8141,52778.0
2023-02-09 12:35:00,72.41,72.46,72.37,72.37,45588.0,67.8048,67.8516,67.7673,67.7673,45588.0
2023-02-09 12:40:00,72.36,72.41,72.34,72.37,40610.0,67.758,67.8048,67.7392,67.7673,40610.0
2023-02-09 12:45:00,72.37,72.38,72.33,72.36,75434.0,67.7673,67.7767,67.7299,67.758,75434.0
2023-02-09 12:50:00,72.36,72.42,72.35,72.39,38925.0,67.758,67.8141,67.7486,67.786,38925.0
2023-02-09 12:55:00,72.39,72.46,72.38,72.44,30507.0,67.786,67.8516,67.7767,67.8329,30507.0
2023-02-09 13:00:00,72.43,72.45,72.37,72.42,70988.0,67.8235,67.8422,67.7673,67.8141,70988.0
2023-02-09 13:05:00,72.42,72.47,72.41,72.42,35475.0,67.8141,67.861,67.8048,67.8141,35475.0
2023-02-09 13:10:00,72.42,72.45,72.41,72.45,172458.0,67.8141,67.8422,67.8048,67.8422,172458.0
2023-02-09 13:15:00,72.45,72.47,72.41,72.45,35499.0,67.8422,67.861,67.8048,67.8422,35499.0
2023-02-09 13:20:00,72.45,72.46,72.43,72.45,19842.0,67.8422,67.8516,67.8235,67.8422,19842.0
2023-02-09 13:25:00,72.45,72.49,72.42,72.43,57120.0,67.8422,67.8797,67.8141,67.8235,57120.0
2023-02-09 13:30:00,72.43,72.54,72.4,72.53,30540.0,67.8235,67.9265,67.7954,67.9171,30540.0
2023-02-09 13:35:00,72.53,72.53,72.43,72.45,36994.0,67.9171,67.9171,67.8235,67.8422,36994.0
2023-02-09 13:40:00,72.46,72.46,72.39,72.42,39051.0,67.8516,67.8516,67.786,67.8141,39051.0
2023-02-09 13:45:00,72.41,72.45,72.36,72.45,21910.0,67.8048,67.8422,67.758,67.8422,21910.0
2023-02-09 13:50:00,72.44,72.46,72.4,72.42,48194.0,67.8329,67.8516,67.7954,67.8141,48194.0
2023-02-09 13:55:00,72.42,72.43,72.39,72.42,22468.0,67.8141,67.8235,67.786,67.8141,22468.0
2023-02-09 14:00:00,72.43,72.45,72.34,72.35,37316.0,67.8235,67.8422,67.7392,67.7486,37316.0
2023-02-09 14:05:00,72.36,72.46,72.35,72.45,61646.0,67.758,67.8516,67.7486,67.8422,61646.0
2023-02-09 14:10:00,72.44,72.45,72.37,72.4,126467.0,67.8329,67.8422,67.7673,67.7954,126467.0
2023-02-09 14:15:00,72.4,72.41,72.33,72.36,176754.0,67.7954,67.8048,67.7299,67.758,176754.0
2023-02-09 14:20:00,72.37,72.41,72.34,72.34,28012.0,67.7673,67.8048,67.7392,67.7392,28012.0
2023-02-09 14:25:00,72.34,72.4,72.33,72.39,64042.0,67.7392,67.7954,67.7299,67.786,64042.0
2023-02-09 14:30:00,72.39,72.44,72.37,72.39,174846.0,67.786,67.8329,67.7673,67.786,174846.0
2023-02-09 14:35:00,72.39,72.45,72.38,72.44,28228.0,67.786,67.8422,67.7767,67.8329,28228.0
2023-02-09 14:40:00,72.43,72.47,72.43,72.45,87577.0,67.8235,67.861,67.8235,67.8422,87577.0
2023-02-09 14:45:00,72.45,72.5,72.42,72.5,271002.0,67.8422,67.8891,67.8141,67.8891,271002.0
2023-02-09 14:50:00,72.5,72.5,72.37,72.4,66161.0,67.8891,67.8891,67.7673,67.7954,66161.0
2023-02-09 14:55:00,72.39,72.46,72.38,72.45,117019.0,67.786,67.8516,67.7767,67.8422,117019.0
2023-02-09 15:00:00,72.46,72.47,72.39,72.42,102930.0,67.8516,67.861,67.786,67.8141,102930.0
2023-02-09 15:05:00,72.42,72.43,72.38,72.42,108509.0,67.8141,67.8235,67.7767,67.8141,108509.0
2023-02-09 15:10:00,72.43,72.43,72.34,72.36,134826.0,67.8235,67.8235,67.7392,67.758,134826.0
2023-02-09 15:15:00,72.36,72.4,72.34,72.38,249889.0,67.758,67.7954,67.7392,67.7767,249889.0
2023-02-09 15:20:00,72.38,72.39,72.33,72.34,72825.0,67.7767,67.786,67.7299,67.7392,72825.0
2023-02-09 15:25:00,72.34,72.35,72.3,72.33,53558.0,67.7392,67.7486,67.7018,67.7299,53558.0
2023-02-09 15:30:00,72.33,72.34,72.23,72.24,89981.0,67.7299,67.7392,67.6362,67.6456,89981.0
2023-02-09 15:35:00,72.24,72.32,72.2,72.32,84100.0,67.6456,67.7205,67.6081,67.7205,84100.0
2023-02-09 15:40:00,72.32,72.38,72.29,72.38,126832.0,67.7205,67.7767,67.6924,67.7767,126832.0
2023-02-09 15:45:00,72.38,72.43,72.34,72.37,159330.0,67.7767,67.8235,67.7392,67.7673,159330.0
2023-02-09 15:50:00,72.37,72.49,72.36,72.43,236219.0,67.7673,67.8797,67.758,67.8235,236219.0
2023-02-09 15:55:00,72.42,72.43,72.3,72.33,567868.0,67.8141,67.8235,67.7018,67.7299,567868.0
2023-02-10 09:30:00,72.3,72.46,72.17,72.25,219292.0,67.7018,67.8516,67.58,67.655,219292.0
2023-02-10 09:35:00,72.23,72.3,72.14,72.2,140019.0,67.6362,67.7018,67.5519,67.6081,140019.0
2023-02-10 09:40:00,72.2,72.32,72.19,72.23,197938.0,67.6081,67.7205,67.5988,67.6362,197938.0
2023-02-10 09:45:00,72.23,72.41,72.21,72.41,136694.0,67.6362,67.8048,67.6175,67.8048,136694.0
2023-02-10 09:50:00,72.41,72.51,72.39,72.46,175475.0,67.8048,67.8984,67.786,67.8516,175475.0
2023-02-10 09:55:00,72.45,72.54,72.44,72.5,58106.0,67.8422,67.9265,67.8329,67.8891,58106.0
2023-02-10 10:00:00,72.51,72.51,72.4,72.48,138349.0,67.8984,67.8984,67.7954,67.8703,138349.0
2023-02-10 10:05:00,72.49,72.63,72.49,72.59,108734.0,67.8797,68.0108,67.8797,67.9733,108734.0
2023-02-10 10:10:00,72.59,72.67,72.53,72.53,105357.0,67.9733,68.0482,67.9171,67.9171,105357.0
2023-02-10 10:15:00,72.53,72.65,72.52,72.61,86360.0,67.9171,68.0295,67.9078,67.9921,86360.0
2023-02-10 10:20:00,72.6,72.61,72.52,72.53,90303.0,67.9827,67.9921,67.9078,67.9171,90303.0
2023-02-10 10:25:00,72.53,72.61,72.53,72.59,66768.0,67.9171,67.9921,67.9171,67.9733,66768.0
2023-02-10 10:30:00,72.59,72.62,72.54,72.58,90636.0,67.9733,68.0014,67.9265,67.964,90636.0
2023-02-10 10:35:00,72.58,72.63,72.55,72.57,109267.0,67.964,68.0108,67.9359,67.9546,109267.0
2023-02-10 10:40:00,72.55,72.62,72.52,72.59,216462.0,67.9359,68.0014,67.9078,67.9733,216462.0
2023-02-10 10:45:00,72.58,72.58,72.49,72.53,70794.0,67.964,67.964,67.8797,67.9171,70794.0
2023-02-10 10:50:00,72.52,72.53,72.44,72.51,48658.0,67.9078,67.9171,67.8329,67.8984,48658.0
2023-02-10 10:55:00,72.5,72.56,72.48,72.55,116966.0,67.8891,67.9452,67.8703,67.9359,116966.0
2023-02-10 11:00:00,72.54,72.56,72.51,72.55,105079.0,67.9265,67.9452,67.8984,67.9359,105079.0
2023-02-10 11:05:00,72.54,72.62,72.54,72.59,96496.0,67.9265,68.0014,67.9265,67.9733,96496.0
2023-02-10 11:10:00,72.59,72.63,72.52,72.53,56577.0,67.9733,68.0108,67.9078,67.9171,56577.0
2023-02-10 11:15:00,72.54,72.59,72.5,72.58,38124.0,67.9265,67.9733,67.8891,67.964,38124.0
2023-02-10 11:20:00,72.58,72.62,72.57,72.59,45309.0,67.964,68.0014,67.9546,67.9733,45309.0
2023-02-10 11:25:00,72.58,72.61,72.56,72.61,83065.0,67.964,67.9921,67.9452,67.9921,83065.0
2023-02-10 11:30:00,72.61,72.61,72.54,72.61,63034.0,67.9921,67.9921,67.9265,67.9921,63034.0
2023-02-10 11:35:00,72.61,72.67,72.61,72.63,60698.0,67.9921,68.0482,67.9921,68.0108,60698.0
2023-02-10 11:40:00,72.64,72.65,72.59,72.6,81002.0,68.0201,68.0295,67.9733,67.9827,81002.0
2023-02-10 11:45:00,72.6,72.62,72.54,72.57,54846.0,67.9827,68.0014,67.9265,67.9546,54846.0
2023-02-10 11:50:00,72.56,72.62,72.55,72.62,115304.0,67.9452,68.0014,67.9359,68.0014,115304.0
2023-02-10 11:55:00,72.62,72.63,72.56,72.6,40900.0,68.0014,68.0108,67.9452,67.9827,40900.0
2023-02-10 12:00:00,72.6,72.62,72.52,72.53,33931.0,67.9827,68.0014,67.9078,67.9171,33931.0
2023-02-10 12:05:00,72.54,72.62,72.53,72.61,67549.0,67.9265,68.0014,67.9171,67.9921,67549.0
2023-02-10 12:10:00,72.61,72.61,72.54,72.56,90078.0,67.9921,67.9921,67.9265,67.9452,90078.0
2023-02-10 12:15:00,72.56,72.61,72.53,72.6,267918.0,67.9452,67.9921,67.9171,67.9827,267918.0
2023-02-10 12:20:00,72.6,72.64,72.59,72.63,95540.0,67.9827,68.0201,67.9733,68.0108,95540.0
2023-02-10 12:25:00,72.63,72.66,72.61,72.65,40554.0,68.0108,68.0389,67.9921,68.0295,40554.0
2023-02-10 12:30:00,72.65,72.77,72.64,72.75,108953.0,68.0295,68.1419,68.0201,68.1232,108953.0
2023-02-10 12:35:00,72.75,72.76,72.71,72.73,47851.0,68.1232,68.1325,68.0857,68.1044,47851.0
2023-02-10 12:40:00,72.74,72.75,72.64,72.65,25912.0,68.1138,68.1232,68.0201,68.0295,25912.0
2023-02-10 12:45:00,72.65,72.72,72.65,72.7,29375.0,68.0295,68.0951,68.0295,68.0763,29375.0
2023-02-10 12:50:00,72.7,72.74,72.69,72.73,29709.0,68.0763,68.1138,68.067,68.1044,29709.0
2023-02-10 12:55:00,72.73,72.78,72.72,72.78,36239.0,68.1044,68.1512,68.0951,68.1512,36239.0
2023-02-10 13:00:00,72.78,72.79,72.71,72.73,65322.0,68.1512,68.1606,68.0857,68.1044,65322.0
2023-02-10 13:05:00,72.73,72.79,72.73,72.78,78623.0,68.1044,68.1606,68.1044,68.1512,78623.0
2023-02-10 13:10:00,72.78,72.8,72.77,72.78,16194.0,68.1512,68.17,68.1419,68.1512,16194.0
2023-02-10 13:15:00,72.79,72.9,72.79,72.9,43174.0,68.1606,68.2636,68.1606,68.2636,43174.0
2023-02-10 13:20:00,72.9,72.94,72.88,72.92,352829.0,68.2636,68.3011,68.2449,68.2823,352829.0
2023-02-10 13:25:00,72.92,72.94,72.89,72.9,95367.0,68.2823,68.3011,68.2542,68.2636,95367.0
2023-02-10 13:30:00,72.89,72.92,72.85,72.92,27980.0,68.2542,68.2823,68.2168,68.2823,27980.0
2023-02-10 13:35:00,72.91,72.95,72.9,72.93,70944.0,68.273,68.3104,68.2636,68.2917,70944.0
2023-02-10 13:40:00,72.93,72.95,72.89,72.9,173984.0,68.2917,68.3104,68.2542,68.2636,173984.0
2023-02-10 13:45:00,72.89,72.95,72.88,72.92,24797.0,68.2542,68.3104,68.2449,68.2823,24797.0
2023-02-10 13:50:00,72.92,72.92,72.87,72.9,27497.0,68.2823,68.2823,68.2355,68.2636,27497.0
2023-02-10 13:55:00,72.9,72.93,72.88,72.9,60485.0,68.2636,68.2917,68.2449,68.2636,60485.0
2023-02-10 14:00:00,72.9,72.91,72.82,72.83,54125.0,68.2636,68.273,68.1887,68.1981,54125.0
2023-02-10 14:05:00,72.83,72.83,72.78,72.81,28861.0,68.1981,68.1981,68.1512,68.1793,28861.0
2023-02-10 14:10:00,72.81,72.83,72.79,72.83,65313.0,68.1793,68.1981,68.1606,68.1981,65313.0
2023-02-10 14:15:00,72.83,72.85,72.81,72.83,37507.0,68.1981,68.2168,68.1793,68.1981,37507.0
2023-02-10 14:20:00,72.83,72.86,72.82,72.83,26684.0,68.1981,68.2262,68.1887,68.1981,26684.0
2023-02-10 14:25:00,72.83,72.86,72.81,72.84,106368.0,68.1981,68.2262,68.1793,68.2074,106368.0
2023-02-10 14:30:00,72.84,72.89,72.81,72.89,28479.0,68.2074,68.2542,68.1793,68.2542,28479.0
2023-02-10 14:35:00,72.89,72.91,72.84,72.86,26889.0,68.2542,68.273,68.2074,68.2262,26889.0
2023-02-10 14:40:00,72.86,72.87,72.79,72.86,35715.0,68.2262,68.2355,68.1606,68.2262,35715.0
2023-02-10 14:45:00,72.86,72.9,72.84,72.89,21499.0,68.2262,68.2636,68.2074,68.2542,21499.0
2023-02-10 14:50:00,72.89,72.94,72.87,72.94,22219.0,68.2542,68.3011,68.2355,68.3011,22219.0
2023-02-10 14:55:00,72.94,72.96,72.91,72.93,47662.0,68.3011,68.3198,68.273,68.2917,47662.0
2023-02-10 15:00:00,72.93,72.98,72.92,72.92,36885.0,68.2917,68.3385,68.2823,68.2823,36885.0
2023-02-10 15:05:00,72.92,72.97,72.92,72.92,44983.0,68.2823,68.3292,68.2823,68.2823,44983.0
2023-02-10 15:10:00,72.92,72.93,72.85,72.86,133994.0,68.2823,68.2917,68.2168,68.2262,133994.0
2023-02-10 15:15:00,72.86,72.87,72.83,72.87,144435.0,68.2262,68.2355,68.1981,68.2355,144435.0
2023-02-10 15:20:00,72.87,72.87,72.8,72.8,67529.0,68.2355,68.2355,68.17,68.17,67529.0
2023-02-10 15:25:00,72.79,72.86,72.79,72.86,75511.0,68.1606,68.2262,68.1606,68.2262,75511.0
2023-02-10 15:30:00,72.86,72.89,72.83,72.89,100804.0,68.2262,68.2542,68.1981,68.2542,100804.0
2023-02-10 15:35:00,72.89,72.91,72.88,72.91,110584.0,68.2542,68.273,68.2449,68.273,110584.0
2023-02-10 15:40:00,72.91,72.94,72.88,72.91,136566.0,68.273,68.3011,68.2449,68.273,136566.0
2023-02-10 15:45:00,72.92,72.98,72.91,72.97,213230.0,68.2823,68.3385,68.273,68.3292,213230.0
2023-02-10 15:50:00,72.98,73.01,72.91,72.98,212693.0,68.3385,68.3666,68.273,68.3385,212693.0
2023-02-10 15:55:00,72.98,73.03,72.96,72.98,601755.0,68.3385,68.3853,68.3198,68.3385,601755.0
2023-02-13 09:30:00,73.19,73.34,73.15,73.32,279004.0,68.5352,68.6756,68.4977,68.6569,279004.0
2023-02-13 09:35:00,73.33,73.35,73.26,73.26,95341.0,68.6663,68.685,68.6007,68.6007,95341.0
2023-02-13 09:40:00,73.27,73.33,73.25,73.29,157955.0,68.6101,68.6663,68.5914,68.6288,157955.0
2023-02-13 09:45:00,73.28,73.3,73.21,73.28,214433.0,68.6194,68.6382,68.5539,68.6194,214433.0
2023-02-13 09:50:00,73.28,73.33,73.26,73.31,89153.0,68.6194,68.6663,68.6007,68.6475,89153.0
2023-02-13 09:55:00,73.31,73.37,73.3,73.36,131641.0,68.6475,68.7037,68.6382,68.6944,131641.0
2023-02-13 10:00:00,73.36,73.4,73.31,73.37,86117.0,68.6944,68.7318,68.6475,68.7037,86117.0
2023-02-13 10:05:00,73.38,73.49,73.37,73.48,116876.0,68.7131,68.8161,68.7037,68.8067,116876.0
2023-02-13 10:10:00,73.47,73.56,73.46,73.56,95287.0,68.7974,68.8816,68.788,68.8816,95287.0
2023-02-13 10:15:00,73.56,73.56,73.5,73.55,37078.0,68.8816,68.8816,68.8255,68.8723,37078.0
2023-02-13 10:20:00,73.55,73.56,73.52,73.55,27737.0,68.8723,68.8816,68.8442,68.8723,27737.0
2023-02-13 10:25:00,73.55,73.65,73.55,73.64,80983.0,68.8723,68.9659,68.8723,68.9565,80983.0
2023-02-13 10:30:00,73.65,73.67,73.63,73.64,44483.0,68.9659,68.9846,68.9472,68.9565,44483.0
2023-02-13 10:35:00,73.63,73.66,73.6,73.62,65303.0,68.9472,68.9753,68.9191,68.9378,65303.0
2023-02-13 10:40:00,73.62,73.63,73.59,73.6,44634.0,68.9378,68.9472,68.9097,68.9191,44634.0
2023-02-13 10:45:00,73.61,73.62,73.55,73.62,54535.0,68.9285,68.9378,68.8723,68.9378,54535.0
2023-02-13 10:50:00,73.62,73.67,73.61,73.64,78207.0,68.9378,68.9846,68.9285,68.9565,78207.0
2023-02-13 10:55:00,73.64,73.68,73.62,73.62,49018.0,68.9565,68.994,68.9378,68.9378,49018.0
2023-02-13 11:00:00,73.63,73.65,73.61,73.64,43022.0,68.9472,68.9659,68.9285,68.9565,43022.0
2023-02-13 11:05:00,73.63,73.65,73.6,73.61,51000.0,68.9472,68.9659,68.9191,68.9285,51000.0
2023-02-13 11:10:00,73.61,73.65,73.6,73.65,43738.0,68.9285,68.9659,68.9191,68.9659,43738.0
2023-02-13 11:15:00,73.64,73.65,73.53,73.55,73858.0,68.9565,68.9659,68.8535,68.8723,73858.0
2023-02-13 11:20:00,73.55,73.56,73.53,73.55,162192.0,68.8723,68.8816,68.8535,68.8723,162192.0
2023-02-13 11:25:00,73.54,73.56,73.52,73.56,149872.0,68.8629,68.8816,68.8442,68.8816,149872.0
2023-02-13 11:30:00,73.56,73.57,73.51,73.53,39317.0,68.8816,68.891,68.8348,68.8535,39317.0
2023-02-13 11:35:00,73.53,73.6,73.53,73.58,90002.0,68.8535,68.9191,68.8535,68.9004,90002.0
2023-02-13 11:40:00,73.58,73.69,73.57,73.67,202194.0,68.9004,69.0034,68.891,68.9846,202194.0
2023-02-13 11:45:00,73.68,73.74,73.66,73.7,107981.0,68.994,69.0502,68.9753,69.0127,107981.0
2023-02-13 11:50:00,73.69,73.7,73.65,73.67,78752.0,69.0034,69.0127,68.9659,68.9846,78752.0
2023-02-13 11:55:00,73.66,73.71,73.66,73.69,82807.0,68.9753,69.0221,68.9753,69.0034,82807.0
2023-02-13 12:00:00,73.68,73.69,73.65,73.67,37161.0,68.994,69.0034,68.9659,68.9846,37161.0
2023-02-13 12:05:00,73.66,73.72,73.66,73.67,43066.0,68.9753,69.0315,68.9753,68.9846,43066.0
2023-02-13 12:10:00,73.67,73.68,73.65,73.66,35496.0,68.9846,68.994,68.9659,68.9753,35496.0
2023-02-13 12:15:00,73.67,73.68,73.63,73.65,96942.0,68.9846,68.994,68.9472,68.9659,96942.0
2023-02-13 12:20:00,73.65,73.66,73.62,73.64,188596.0,68.9659,68.9753,68.9378,68.9565,188596.0
2023-02-13 12:25:00,73.63,73.65,73.61,73.63,37751.0,68.9472,68.9659,68.9285,68.9472,37751.0
2023-02-13 12:30:00,73.63,73.63,73.58,73.59,42701.0,68.9472,68.9472,68.9004,68.9097,42701.0
2023-02-13 12:35:00,73.6,73.62,73.59,73.61,43468.0,68.9191,68.9378,68.9097,68.9285,43468.0
2023-02-13 12:40:00,73.61,73.66,73.59,73.65,44000.0,68.9285,68.9753,68.9097,68.9659,44000.0
2023-02-13 12:45:00,73.65,73.66,73.63,73.66,34754.0,68.9659,68.9753,68.9472,68.9753,34754.0
2023-02-13 12:50:00,73.66,73.66,73.63,73.65,31295.0,68.9753,68.9753,68.9472,68.9659,31295.0
2023-02-13 12:55:00,73.66,73.68,73.63,73.64,37157.0,68.9753,68.994,68.9472,68.9565,37157.0
2023-02-13 13:00:00,73.64,73.64,73.59,73.62,22984.0,68.9565,68.9565,68.9097,68.9378,22984.0
2023-02-13 13:05:00,73.62,73.62,73.57,73.59,74398.0,68.9378,68.9378,68.891,68.9097,74398.0
2023-02-13 13:10:00,73.59,73.61,73.58,73.59,39749.0,68.9097,68.9285,68.9004,68.9097,39749.0
2023-02-13 13:15:00,73.6,73.65,73.6,73.63,47861.0,68.9191,68.9659,68.9191,68.9472,47861.0
2023-02-13 13:20:00,73.63,73.64,73.6,73.6,30965.0,68.9472,68.9565,68.9191,68.9191,30965.0
2023-02-13 13:25:00,73.61,73.64,73.59,73.62,37389.0,68.9285,68.9565,68.9097,68.9378,37389.0
2023-02-13 13:30:00,73.62,73.67,73.62,73.65,17548.0,68.9378,68.9846,68.9378,68.9659,17548.0
2023-02-13 13:35:00,73.65,73.7,73.64,73.66,26449.0,68.9659,69.0127,68.9565,68.9753,26449.0
2023-02-13 13:40:00,73.66,73.68,73.65,73.66,27528.0,68.9753,68.994,68.9659,68.9753,27528.0
2023-02-13 13:45:00,73.66,73.71,73.65,73.7,20779.0,68.9753,69.0221,68.9659,69.0127,20779.0
2023-02-13 13:50:00,73.71,73.71,73.67,73.68,23122.0,69.0221,69.0221,68.9846,68.994,23122.0
2023-02-13 13:55:00,73.67,73.7,73.67,73.7,25172.0,68.9846,69.0127,68.9846,69.0127,25172.0
2023-02-13 14:00:00,73.71,73.72,73.68,73.69,20636.0,69.0221,69.0315,68.994,69.0034,20636.0
2023-02-13 14:05:00,73.69,73.72,73.66,73.7,32387.0,69.0034,69.0315,68.9753,69.0127,32387.0
2023-02-13 14:10:00,73.71,73.74,73.7,73.72,56166.0,69.0221,69.0502,69.0127,69.0315,56166.0
2023-02-13 14:15:00,73.72,73.73,73.7,73.71,29626.0,69.0315,69.0408,69.0127,69.0221,29626.0
2023-02-13 14:20:00,73.72,73.73,73.69,73.7,34139.0,69.0315,69.0408,69.0034,69.0127,34139.0
2023-02-13 14:25:00,73.69,73.7,73.63,73.64,30086.0,69.0034,69.0127,68.9472,68.9565,30086.0
2023-02-13 14:30:00,73.64,73.65,73.6,73.61,59349.0,68.9565,68.9659,68.9191,68.9285,59349.0
2023-02-13 14:35:00,73.6,73.66,73.6,73.64,34905.0,68.9191,68.9753,68.9191,68.9565,34905.0
2023-02-13 14:40:00,73.63,73.65,73.6,73.64,46172.0,68.9472,68.9659,68.9191,68.9565,46172.0
2023-02-13 14:45:00,73.64,73.65,73.59,73.62,108411.0,68.9565,68.9659,68.9097,68.9378,108411.0
2023-02-13 14:50:00,73.62,73.63,73.6,73.61,52763.0,68.9378,68.9472,68.9191,68.9285,52763.0
2023-02-13 14:55:00,73.62,73.62,73.56,73.58,48814.0,68.9378,68.9378,68.8816,68.9004,48814.0
2023-02-13 15:00:00,73.58,73.59,73.52,73.56,67946.0,68.9004,68.9097,68.8442,68.8816,67946.0
2023-02-13 15:05:00,73.56,73.62,73.54,73.62,161688.0,68.8816,68.9378,68.8629,68.9378,161688.0
2023-02-13 15:10:00,73.61,73.62,73.57,73.59,112744.0,68.9285,68.9378,68.891,68.9097,112744.0
2023-02-13 15:15:00,73.58,73.61,73.57,73.59,60232.0,68.9004,68.9285,68.891,68.9097,60232.0
2023-02-13 15:20:00,73.59,73.66,73.59,73.66,81450.0,68.9097,68.9753,68.9097,68.9753,81450.0
2023-02-13 15:25:00,73.67,73.68,73.64,73.67,107649.0,68.9846,68.994,68.9565,68.9846,107649.0
2023-02-13 15:30:00,73.67,73.72,73.66,73.67,63793.0,68.9846,69.0315,68.9753,68.9846,63793.0
2023-02-13 15:35:00,73.67,73.8,73.67,73.78,95281.0,68.9846,69.1064,68.9846,69.0876,95281.0
2023-02-13 15:40:00,73.78,73.81,73.77,73.79,192365.0,69.0876,69.1157,69.0783,69.097,192365.0
2023-02-13 15:45:00,73.79,73.81,73.76,73.8,106674.0,69.097,69.1157,69.0689,69.1064,106674.0
2023-02-13 15:50:00,73.8,73.8,73.73,73.78,218356.0,69.1064,69.1064,69.0408,69.0876,218356.0
2023-02-13 15:55:00,73.78,73.83,73.76,73.82,426054.0,69.0876,69.1345,69.0689,69.1251,426054.0
2023-02-14 09:30:00,73.75,73.78,73.43,73.57,317076.0,69.0596,69.0876,68.7599,68.891,317076.0
2023-02-14 09:35:00,73.57,73.64,73.5,73.63,231101.0,68.891,68.9565,68.8255,68.9472,231101.0
2023-02-14 09:40:00,73.63,73.69,73.55,73.61,201805.0,68.9472,69.0034,68.8723,68.9285,201805.0
2023-02-14 09:45:00,73.62,73.69,73.51,73.66,179379.0,68.9378,69.0034,68.8348,68.9753,179379.0
2023-02-14 09:50:00,73.66,73.74,73.66,73.68,33680.0,68.9753,69.0502,68.9753,68.994,33680.0
2023-02-14 09:55:00,73.67,73.75,73.62,73.63,145871.0,68.9846,69.0596,68.9378,68.9472,145871.0
2023-02-14 10:00:00,73.64,73.65,73.56,73.6,131883.0,68.9565,68.9659,68.8816,68.9191,131883.0
2023-02-14 10:05:00,73.61,73.68,73.59,73.64,39828.0,68.9285,68.994,68.9097,68.9565,39828.0
2023-02-14 10:10:00,73.65,73.77,73.63,73.73,56177.0,68.9659,69.0783,68.9472,69.0408,56177.0
2023-02-14 10:15:00,73.73,73.76,73.67,73.67,116220.0,69.0408,69.0689,68.9846,68.9846,116220.0
2023-02-14 10:20:00,73.66,73.7,73.63,73.64,50266.0,68.9753,69.0127,68.9472,68.9565,50266.0
2023-02-14 10:25:00,73.63,73.64,73.47,73.48,45436.0,68.9472,68.9565,68.7974,68.8067,45436.0
2023-02-14 10:30:00,73.48,73.5,73.43,73.43,45685.0,68.8067,68.8255,68.7599,68.7599,45685.0
2023-02-14 10:35:00,73.43,73.43,73.25,73.26,130330.0,68.7599,68.7599,68.5914,68.6007,130330.0
2023-02-14 10:40:00,73.26,73.28,73.19,73.23,60812.0,68.6007,68.6194,68.5352,68.5726,60812.0
2023-02-14 10:45:00,73.23,73.26,73.1,73.24,68719.0,68.5726,68.6007,68.4509,68.582,68719.0
2023-02-14 10:50:00,73.23,73.23,73.07,73.1,44811.0,68.5726,68.5726,68.4228,68.4509,44811.0
2023-02-14 10:55:00,73.11,73.17,73.07,73.09,36015.0,68.4603,68.5164,68.4228,68.4415,36015.0
2023-02-14 11:00:00,73.09,73.22,73.08,73.22,62700.0,68.4415,68.5633,68.4322,68.5633,62700.0
2023-02-14 11:05:00,73.21,73.28,73.2,73.23,41049.0,68.5539,68.6194,68.5445,68.5726,41049.0
2023-02-14 11:10:00,73.24,73.32,73.23,73.27,41187.0,68.582,68.6569,68.5726,68.6101,41187.0
2023-02-14 11:15:00,73.27,73.39,73.25,73.35,51568.0,68.6101,68.7224,68.5914,68.685,51568.0
2023-02-14 11:20:00,73.34,73.35,73.29,73.33,105282.0,68.6756,68.685,68.6288,68.6663,105282.0
2023-02-14 11:25:00,73.33,73.34,73.06,73.08,60485.0,68.6663,68.6756,68.4134,68.4322,60485.0
2023-02-14 11:30:00,73.08,73.08,72.88,72.94,132108.0,68.4322,68.4322,68.2449,68.3011,132108.0
2023-02-14 11:35:00,72.93,73.02,72.93,72.98,52126.0,68.2917,68.376,68.2917,68.3385,52126.0
2023-02-14 11:40:00,72.98,73.03,72.97,72.99,291432.0,68.3385,68.3853,68.3292,68.3479,291432.0
2023-02-14 11:45:00,72.99,73.08,72.98,73.05,207205.0,68.3479,68.4322,68.3385,68.4041,207205.0
2023-02-14 11:50:00,73.05,73.06,72.96,73.02,137864.0,68.4041,68.4134,68.3198,68.376,137864.0
2023-02-14 11:55:00,73.01,73.03,72.93,72.99,155205.0,68.3666,68.3853,68.2917,68.3479,155205.0
2023-02-14 12:00:00,72.99,73.04,72.97,73.03,96572.0,68.3479,68.3947,68.3292,68.3853,96572.0
2023-02-14 12:05:00,73.02,73.05,73.0,73.04,13245.0,68.376,68.4041,68.3573,68.3947,13245.0
2023-02-14 12:10:00,73.04,73.16,73.04,73.15,54283.0,68.3947,68.5071,68.3947,68.4977,54283.0
2023-02-14 12:15:00,73.15,73.16,73.1,73.13,30431.0,68.4977,68.5071,68.4509,68.479,30431.0
2023-02-14 12:20:00,73.13,73.2,73.09,73.1,26386.0,68.479,68.5445,68.4415,68.4509,26386.0
2023-02-14 12:25:00,73.09,73.18,73.09,73.11,54435.0,68.4415,68.5258,68.4415,68.4603,54435.0
2023-02-14 12:30:00,73.1,73.2,73.1,73.2,85435.0,68.4509,68.5445,68.4509,68.5445,85435.0
2023-02-14 12:35:00,73.2,73.21,73.11,73.13,248804.0,68.5445,68.5539,68.4603,68.479,248804.0
2023-02-14 12:40:00,73.12,73.16,73.11,73.13,114493.0,68.4696,68.5071,68.4603,68.479,114493.0
2023-02-14 12:45:00,73.13,73.2,73.12,73.18,24602.0,68.479,68.5445,68.4696,68.5258,24602.0
2023-02-14 12:50:00,73.18,73.19,73.12,73.15,19851.0,68.5258,68.5352,68.4696,68.4977,19851.0
2023-02-14 12:55:00,73.14,73.22,73.14,73.18,21227.0,68.4883,68.5633,68.4883,68.5258,21227.0
2023-02-14 13:00:00,73.18,73.38,73.18,73.33,135439.0,68.5258,68.7131,68.5258,68.6663,135439.0
2023-02-14 13:05:00,73.33,73.36,73.32,73.34,29559.0,68.6663,68.6944,68.6569,68.6756,29559.0
2023-02-14 13:10:00,73.34,73.39,73.31,73.37,42226.0,68.6756,68.7224,68.6475,68.7037,42226.0
2023-02-14 13:15:00,73.37,73.48,73.36,73.4,87600.0,68.7037,68.8067,68.6944,68.7318,87600.0
2023-02-14 13:20:00,73.4,73.41,73.31,73.33,55135.0,68.7318,68.7412,68.6475,68.6663,55135.0
2023-02-14 13:25:00,73.34,73.36,73.3,73.31,123631.0,68.6756,68.6944,68.6382,68.6475,123631.0
2023-02-14 13:30:00,73.32,73.34,73.28,73.31,85661.0,68.6569,68.6756,68.6194,68.6475,85661.0
2023-02-14 13:35:00,73.31,73.35,73.29,73.33,57809.0,68.6475,68.685,68.6288,68.6663,57809.0
2023-02-14 13:40:00,73.33,73.33,73.24,73.24,49013.0,68.6663,68.6663,68.582,68.582,49013.0
2023-02-14 13:45:00,73.24,73.31,73.24,73.27,30670.0,68.582,68.6475,68.582,68.6101,30670.0
2023-02-14 13:50:00,73.27,73.32,73.25,73.31,162561.0,68.6101,68.6569,68.5914,68.6475,162561.0
2023-02-14 13:55:00,73.31,73.32,73.28,73.3,147650.0,68.6475,68.6569,68.6194,68.6382,147650.0
2023-02-14 14:00:00,73.31,73.36,73.27,73.33,28766.0,68.6475,68.6944,68.6101,68.6663,28766.0
2023-02-14 14:05:00,73.33,73.33,73.18,73.21,64728.0,68.6663,68.6663,68.5258,68.5539,64728.0
2023-02-14 14:10:00,73.23,73.26,73.21,73.21,22972.0,68.5726,68.6007,68.5539,68.5539,22972.0
2023-02-14 14:15:00,73.2,73.28,73.2,73.27,95655.0,68.5445,68.6194,68.5445,68.6101,95655.0
2023-02-14 14:20:00,73.27,73.29,73.23,73.26,76764.0,68.6101,68.6288,68.5726,68.6007,76764.0
2023-02-14 14:25:00,73.26,73.31,73.25,73.29,46955.0,68.6007,68.6475,68.5914,68.6288,46955.0
2023-02-14 14:30:00,73.3,73.38,73.29,73.38,67823.0,68.6382,68.7131,68.6288,68.7131,67823.0
2023-02-14 14:35:00,73.39,73.42,73.38,73.39,50917.0,68.7224,68.7505,68.7131,68.7224,50917.0
2023-02-14 14:40:00,73.39,73.42,73.38,73.4,54151.0,68.7224,68.7505,68.7131,68.7318,54151.0
2023-02-14 14:45:00,73.4,73.42,73.36,73.41,65658.0,68.7318,68.7505,68.6944,68.7412,65658.0
2023-02-14 14:50:00,73.4,73.43,73.35,73.36,43953.0,68.7318,68.7599,68.685,68.6944,43953.0
2023-02-14 14:55:00,73.36,73.42,73.35,73.39,68240.0,68.6944,68.7505,68.685,68.7224,68240.0
2023-02-14 15:00:00,73.4,73.44,73.36,73.37,60915.0,68.7318,68.7693,68.6944,68.7037,60915.0
2023-02-14 15:05:00,73.37,73.38,73.34,73.37,69413.0,68.7037,68.7131,68.6756,68.7037,69413.0
2023-02-14 15:10:00,73.36,73.41,73.33,73.4,96921.0,68.6944,68.7412,68.6663,68.7318,96921.0
2023-02-14 15:15:00,73.4,73.4,73.33,73.36,82231.0,68.7318,68.7318,68.6663,68.6944,82231.0
2023-02-14 15:20:00,73.36,73.39,73.34,73.36,32189.0,68.6944,68.7224,68.6756,68.6944,32189.0
2023-02-14 15:25:00,73.35,73.36,73.31,73.31,28602.0,68.685,68.6944,68.6475,68.6475,28602.0
2023-02-14 15:30:00,73.31,73.33,73.26,73.29,58382.0,68.6475,68.6663,68.6007,68.6288,58382.0
2023-02-14 15:35:00,73.29,73.29,73.21,73.26,90789.0,68.6288,68.6288,68.5539,68.6007,90789.0
2023-02-14 15:40:00,73.25,73.31,73.24,73.29,80859.0,68.5914,68.6475,68.582,68.6288,80859.0
2023-02-14 15:45:00,73.29,73.3,73.26,73.3,199895.0,68.6288,68.6382,68.6007,68.6382,199895.0
2023-02-14 15:50:00,73.29,73.3,73.21,73.26,514410.0,68.6288,68.6382,68.5539,68.6007,514410.0
2023-02-14 15:55:00,73.26,73.28,73.1,73.13,973016.0,68.6007,68.6194,68.4509,68.479,973016.0
2023-02-15 09:30:00,72.99,73.08,72.86,72.87,197660.0,68.3479,68.4322,68.2262,68.2355,197660.0
2023-02-15 09:35:00,72.88,72.96,72.84,72.95,84459.0,68.2449,68.3198,68.2074,68.3104,84459.0
2023-02-15 09:40:00,72.95,72.98,72.89,72.9,107076.0,68.3104,68.3385,68.2542,68.2636,107076.0
2023-02-15 09:45:00,72.9,72.9,72.76,72.8,104233.0,68.2636,68.2636,68.1325,68.17,104233.0
2023-02-15 09:50:00,72.81,72.88,72.75,72.86,148956.0,68.1793,68.2449,68.1232,68.2262,148956.0
2023-02-15 09:55:00,72.86,72.89,72.81,72.83,69487.0,68.2262,68.2542,68.1793,68.1981,69487.0
2023-02-15 10:00:00,72.82,72.89,72.78,72.86,88155.0,68.1887,68.2542,68.1512,68.2262,88155.0
2023-02-15 10:05:00,72.86,72.91,72.76,72.78,76826.0,68.2262,68.273,68.1325,68.1512,76826.0
2023-02-15 10:10:00,72.78,72.78,72.68,72.72,97564.0,68.1512,68.1512,68.0576,68.0951,97564.0
2023-02-15 10:15:00,72.72,72.89,72.71,72.89,84385.0,68.0951,68.2542,68.0857,68.2542,84385.0
2023-02-15 10:20:00,72.89,72.92,72.83,72.84,113624.0,68.2542,68.2823,68.1981,68.2074,113624.0
2023-02-15 10:25:00,72.84,72.9,72.84,72.88,66439.0,68.2074,68.2636,68.2074,68.2449,66439.0
2023-02-15 10:30:00,72.89,72.95,72.87,72.9,64145.0,68.2542,68.3104,68.2355,68.2636,64145.0
2023-02-15 10:35:00,72.9,72.95,72.89,72.92,99907.0,68.2636,68.3104,68.2542,68.2823,99907.0
2023-02-15 10:40:00,72.92,72.92,72.8,72.81,149595.0,68.2823,68.2823,68.17,68.1793,149595.0
2023-02-15 10:45:00,72.81,72.89,72.81,72.84,93778.0,68.1793,68.2542,68.1793,68.2074,93778.0
2023-02-15 10:50:00,72.84,72.87,72.82,72.83,89737.0,68.2074,68.2355,68.1887,68.1981,89737.0
2023-02-15 10:55:00,72.84,72.85,72.77,72.78,97321.0,68.2074,68.2168,68.1419,68.1512,97321.0
2023-02-15 11:00:00,72.78,72.85,72.76,72.83,85107.0,68.1512,68.2168,68.1325,68.1981,85107.0
2023-02-15 11:05:00,72.84,72.91,72.83,72.88,223683.0,68.2074,68.273,68.1981,68.2449,223683.0
2023-02-15 11:10:00,72.87,72.92,72.87,72.89,79332.0,68.2355,68.2823,68.2355,68.2542,79332.0
2023-02-15 11:15:00,72.9,72.91,72.85,72.9,72687.0,68.2636,68.273,68.2168,68.2636,72687.0
2023-02-15 11:20:00,72.91,72.91,72.87,72.91,83228.0,68.273,68.273,68.2355,68.273,83228.0
2023-02-15 11:25:00,72.91,72.97,72.89,72.95,132543.0,68.273,68.3292,68.2542,68.3104,132543.0
2023-02-15 11:30:00,72.95,72.97,72.9,72.9,186644.0,68.3104,68.3292,68.2636,68.2636,186644.0
2023-02-15 11:35:00,72.91,72.93,72.89,72.92,62997.0,68.273,68.2917,68.2542,68.2823,62997.0
2023-02-15 11:40:00,72.92,72.98,72.91,72.93,68155.0,68.2823,68.3385,68.273,68.2917,68155.0
2023-02-15 11:45:00,72.94,73.02,72.93,72.99,53898.0,68.3011,68.376,68.2917,68.3479,53898.0
2023-02-15 11:50:00,72.99,73.01,72.97,72.98,58456.0,68.3479,68.3666,68.3292,68.3385,58456.0
2023-02-15 11:55:00,72.99,73.04,72.99,73.0,73252.0,68.3479,68.3947,68.3479,68.3573,73252.0
2023-02-15 12:00:00,73.0,73.01,72.94,72.95,101949.0,68.3573,68.3666,68.3011,68.3104,101949.0
2023-02-15 12:05:00,72.95,72.97,72.88,72.93,131089.0,68.3104,68.3292,68.2449,68.2917,131089.0
2023-02-15 12:10:00,72.94,72.94,72.86,72.87,84122.0,68.3011,68.3011,68.2262,68.2355,84122.0
2023-02-15 12:15:00,72.88,72.88,72.82,72.83,86827.0,68.2449,68.2449,68.1887,68.1981,86827.0
2023-02-15 12:20:00,72.83,72.84,72.79,72.83,86821.0,68.1981,68.2074,68.1606,68.1981,86821.0
2023-02-15 12:25:00,72.83,72.86,72.81,72.82,87059.0,68.1981,68.2262,68.1793,68.1887,87059.0
2023-02-15 12:30:00,72.81,72.84,72.8,72.83,59891.0,68.1793,68.2074,68.17,68.1981,59891.0
2023-02-15 12:35:00,72.83,72.85,72.78,72.81,121966.0,68.1981,68.2168,68.1512,68.1793,121966.0
2023-02-15 12:40:00,72.81,72.83,72.8,72.83,61728.0,68.1793,68.1981,68.17,68.1981,61728.0
2023-02-15 12:45:00,72.83,72.88,72.82,72.88,89403.0,68.1981,68.2449,68.1887,68.2449,89403.0
2023-02-15 12:50:00,72.88,72.9,72.86,72.9,68017.0,68.2449,68.2636,68.2262,68.2636,68017.0
2023-02-15 12:55:00,72.9,72.9,72.84,72.85,94132.0,68.2636,68.2636,68.2074,68.2168,94132.0
2023-02-15 13:00:00,72.85,72.88,72.83,72.83,62801.0,68.2168,68.2449,68.1981,68.1981,62801.0
2023-02-15 13:05:00,72.84,72.88,72.8,72.87,88883.0,68.2074,68.2449,68.17,68.2355,88883.0
2023-02-15 13:10:00,72.87,72.9,72.86,72.9,126554.0,68.2355,68.2636,68.2262,68.2636,126554.0
2023-02-15 13:15:00,72.9,72.92,72.86,72.91,89060.0,68.2636,68.2823,68.2262,68.273,89060.0
2023-02-15 13:20:00,72.9,72.93,72.89,72.92,80467.0,68.2636,68.2917,68.2542,68.2823,80467.0
2023-02-15 13:25:00,72.92,72.95,72.9,72.93,73215.0,68.2823,68.3104,68.2636,68.2917,73215.0
2023-02-15 13:30:00,72.94,72.95,72.92,72.95,77362.0,68.3011,68.3104,68.2823,68.3104,77362.0
2023-02-15 13:35:00,72.94,72.96,72.91,72.93,69051.0,68.3011,68.3198,68.273,68.2917,69051.0
2023-02-15 13:40:00,72.93,72.97,72.92,72.95,125068.0,68.2917,68.3292,68.2823,68.3104,125068.0
2023-02-15 13:45:00,72.95,72.98,72.94,72.97,25927.0,68.3104,68.3385,68.3011,68.3292,25927.0
2023-02-15 13:50:00,72.97,72.99,72.93,72.97,42549.0,68.3292,68.3479,68.2917,68.3292,42549.0
2023-02-15 13:55:00,72.97,72.97,72.94,72.96,38844.0,68.3292,68.3292,68.3011,68.3198,38844.0
2023-02-15 14:00:00,72.96,72.98,72.9,72.9,41375.0,68.3198,68.3385,68.2636,68.2636,41375.0
2023-02-15 14:05:00,72.91,72.95,72.9,72.93,38153.0,68.273,68.3104,68.2636,68.2917,38153.0
2023-02-15 14:10:00,72.92,72.97,72.9,72.95,37001.0,68.2823,68.3292,68.2636,68.3104,37001.0
2023-02-15 14:15:00,72.95,72.97,72.93,72.93,54606.0,68.3104,68.3292,68.2917,68.2917,54606.0
2023-02-15 14:20:00,72.94,72.95,72.91,72.92,50524.0,68.3011,68.3104,68.273,68.2823,50524.0
2023-02-15 14:25:00,72.93,72.94,72.88,72.93,38517.0,68.2917,68.3011,68.2449,68.2917,38517.0
2023-02-15 14:30:00,72.94,72.98,72.94,72.97,75263.0,68.3011,68.3385,68.3011,68.3292,75263.0
2023-02-15 14:35:00,72.97,72.98,72.94,72.98,43901.0,68.3292,68.3385,68.3011,68.3385,43901.0
2023-02-15 14:40:00,72.97,73.03,72.96,73.03,57926.0,68.3292,68.3853,68.3198,68.3853,57926.0
2023-02-15 14:45:00,73.03,73.04,73.0,73.01,36352.0,68.3853,68.3947,68.3573,68.3666,36352.0
2023-02-15 14:50:00,73.01,73.01,72.94,72.95,91493.0,68.3666,68.3666,68.3011,68.3104,91493.0
2023-02-15 14:55:00,72.95,72.95,72.9,72.93,60671.0,68.3104,68.3104,68.2636,68.2917,60671.0
2023-02-15 15:00:00,72.93,73.0,72.93,73.0,44366.0,68.2917,68.3573,68.2917,68.3573,44366.0
2023-02-15 15:05:00,73.0,73.04,73.0,73.03,70854.0,68.3573,68.3947,68.3573,68.3853,70854.0
2023-02-15 15:10:00,73.03,73.05,73.01,73.04,81370.0,68.3853,68.4041,68.3666,68.3947,81370.0
2023-02-15 15:15:00,73.05,73.07,73.03,73.06,59041.0,68.4041,68.4228,68.3853,68.4134,59041.0
2023-02-15 15:20:00,73.06,73.09,73.03,73.05,54313.0,68.4134,68.4415,68.3853,68.4041,54313.0
2023-02-15 15:25:00,73.05,73.12,73.04,73.1,59701.0,68.4041,68.4696,68.3947,68.4509,59701.0
2023-02-15 15:30:00,73.11,73.13,73.09,73.11,109155.0,68.4603,68.479,68.4415,68.4603,109155.0
2023-02-15 15:35:00,73.11,73.13,73.09,73.12,76779.0,68.4603,68.479,68.4415,68.4696,76779.0
2023-02-15 15:40:00,73.12,73.14,73.09,73.12,116685.0,68.4696,68.4883,68.4415,68.4696,116685.0
2023-02-15 15:45:00,73.12,73.15,73.1,73.15,158907.0,68.4696,68.4977,68.4509,68.4977,158907.0
2023-02-15 15:50:00,73.15,73.2,73.12,73.2,254534.0,68.4977,68.5445,68.4696,68.5445,254534.0
2023-02-15 15:55:00,73.2,73.29,73.16,73.28,943918.0,68.5445,68.6288,68.5071,68.6194,943918.0
2023-02-16 09:30:00,72.63,72.75,72.61,72.69,98148.0,68.0108,68.1232,67.9921,68.067,98148.0
2023-02-16 09:35:00,72.68,72.7,72.6,72.63,109098.0,68.0576,68.0763,67.9827,68.0108,109098.0
2023-02-16 09:40:00,72.62,72.64,72.49,72.55,156973.0,68.0014,68.0201,67.8797,67.9359,156973.0
2023-02-16 09:45:00,72.54,72.56,72.47,72.51,110863.0,67.9265,67.9452,67.861,67.8984,110863.0
2023-02-16 09:50:00,72.5,72.53,72.36,72.38,107254.0,67.8891,67.9171,67.758,67.7767,107254.0
2023-02-16 09:55:00,72.38,72.39,72.33,72.35,84109.0,67.7767,67.786,67.7299,67.7486,84109.0
2023-02-16 10:00:00,72.35,72.46,72.3,72.41,110685.0,67.7486,67.8516,67.7018,67.8048,110685.0
2023-02-16 10:05:00,72.4,72.47,72.4,72.45,64686.0,67.7954,67.861,67.7954,67.8422,64686.0
2023-02-16 10:10:00,72.45,72.56,72.43,72.56,81417.0,67.8422,67.9452,67.8235,67.9452,81417.0
2023-02-16 10:15:00,72.56,72.59,72.54,72.58,102071.0,67.9452,67.9733,67.9265,67.964,102071.0
2023-02-16 10:20:00,72.58,72.64,72.57,72.59,83338.0,67.964,68.0201,67.9546,67.9733,83338.0
2023-02-16 10:25:00,72.59,72.64,72.55,72.64,42900.0,67.9733,68.0201,67.9359,68.0201,42900.0
2023-02-16 10:30:00,72.65,72.67,72.61,72.67,64427.0,68.0295,68.0482,67.9921,68.0482,64427.0
2023-02-16 10:35:00,72.67,72.72,72.64,72.7,89618.0,68.0482,68.0951,68.0201,68.0763,89618.0
2023-02-16 10:40:00,72.71,72.73,72.67,72.67,65564.0,68.0857,68.1044,68.0482,68.0482,65564.0
2023-02-16 10:45:00,72.68,72.75,72.67,72.74,56696.0,68.0576,68.1232,68.0482,68.1138,56696.0
2023-02-16 10:50:00,72.73,72.76,72.69,72.74,58412.0,68.1044,68.1325,68.067,68.1138,58412.0
2023-02-16 10:55:00,72.74,72.77,72.7,72.77,110002.0,68.1138,68.1419,68.0763,68.1419,110002.0
2023-02-16 11:00:00,72.77,72.83,72.76,72.79,36516.0,68.1419,68.1981,68.1325,68.1606,36516.0
2023-02-16 11:05:00,72.79,72.81,72.71,72.76,38741.0,68.1606,68.1793,68.0857,68.1325,38741.0
2023-02-16 11:10:00,72.77,72.8,72.75,72.79,61595.0,68.1419,68.17,68.1232,68.1606,61595.0
2023-02-16 11:15:00,72.79,72.82,72.76,72.82,83805.0,68.1606,68.1887,68.1325,68.1887,83805.0
2023-02-16 11:20:00,72.82,72.85,72.78,72.85,45974.0,68.1887,68.2168,68.1512,68.2168,45974.0
2023-02-16 11:25:00,72.84,72.91,72.83,72.88,32416.0,68.2074,68.273,68.1981,68.2449,32416.0
2023-02-16 11:30:00,72.89,72.95,72.87,72.88,69906.0,68.2542,68.3104,68.2355,68.2449,69906.0
2023-02-16 11:35:00,72.88,72.88,72.83,72.87,67610.0,68.2449,68.2449,68.1981,68.2355,67610.0
2023-02-16 11:40:00,72.87,72.91,72.86,72.88,51959.0,68.2355,68.273,68.2262,68.2449,51959.0
2023-02-16 11:45:00,72.88,72.99,72.88,72.97,104996.0,68.2449,68.3479,68.2449,68.3292,104996.0
2023-02-16 11:50:00,72.96,72.96,72.92,72.93,56992.0,68.3198,68.3198,68.2823,68.2917,56992.0
2023-02-16 11:55:00,72.93,72.97,72.93,72.95,51029.0,68.2917,68.3292,68.2917,68.3104,51029.0
2023-02-16 12:00:00,72.95,72.97,72.92,72.93,29278.0,68.3104,68.3292,68.2823,68.2917,29278.0
2023-02-16 12:05:00,72.93,72.99,72.93,72.99,29520.0,68.2917,68.3479,68.2917,68.3479,29520.0
2023-02-16 12:10:00,72.99,73.04,72.99,73.01,25750.0,68.3479,68.3947,68.3479,68.3666,25750.0
2023-02-16 12:15:00,73.01,73.03,72.93,72.94,62380.0,68.3666,68.3853,68.2917,68.3011,62380.0
2023-02-16 12:20:00,72.94,73.02,72.94,73.02,15568.0,68.3011,68.376,68.3011,68.376,15568.0
2023-02-16 12:25:00,73.02,73.05,72.97,72.98,33253.0,68.376,68.4041,68.3292,68.3385,33253.0
2023-02-16 12:30:00,72.98,73.02,72.94,73.0,48792.0,68.3385,68.376,68.3011,68.3573,48792.0
2023-02-16 12:35:00,73.0,73.04,72.99,73.03,25747.0,68.3573,68.3947,68.3479,68.3853,25747.0
2023-02-16 12:40:00,73.03,73.07,73.02,73.07,46857.0,68.3853,68.4228,68.376,68.4228,46857.0
2023-02-16 12:45:00,73.08,73.09,73.04,73.08,56161.0,68.4322,68.4415,68.3947,68.4322,56161.0
2023-02-16 12:50:00,73.07,73.09,73.02,73.04,97140.0,68.4228,68.4415,68.376,68.3947,97140.0
2023-02-16 12:55:00,73.03,73.05,73.01,73.04,52698.0,68.3853,68.4041,68.3666,68.3947,52698.0
2023-02-16 13:00:00,73.04,73.09,73.01,73.04,75510.0,68.3947,68.4415,68.3666,68.3947,75510.0
2023-02-16 13:05:00,73.05,73.07,73.03,73.06,19562.0,68.4041,68.4228,68.3853,68.4134,19562.0
2023-02-16 13:10:00,73.07,73.09,73.06,73.06,55354.0,68.4228,68.4415,68.4134,68.4134,55354.0
2023-02-16 13:15:00,73.06,73.07,73.01,73.05,87735.0,68.4134,68.4228,68.3666,68.4041,87735.0
2023-02-16 13:20:00,73.04,73.05,72.98,73.02,133934.0,68.3947,68.4041,68.3385,68.376,133934.0
2023-02-16 13:25:00,73.02,73.02,72.98,72.98,24948.0,68.376,68.376,68.3385,68.3385,24948.0
2023-02-16 13:30:00,72.98,73.01,72.96,73.01,48334.0,68.3385,68.3666,68.3198,68.3666,48334.0
2023-02-16 13:35:00,73.01,73.05,73.01,73.03,25285.0,68.3666,68.4041,68.3666,68.3853,25285.0
2023-02-16 13:40:00,73.03,73.03,72.98,73.02,33324.0,68.3853,68.3853,68.3385,68.376,33324.0
2023-02-16 13:45:00,73.03,73.03,72.98,73.01,53622.0,68.3853,68.3853,68.3385,68.3666,53622.0
2023-02-16 13:50:00,73.01,73.01,72.94,72.98,95591.0,68.3666,68.3666,68.3011,68.3385,95591.0
2023-02-16 13:55:00,72.99,73.01,72.98,73.01,41997.0,68.3479,68.3666,68.3385,68.3666,41997.0
2023-02-16 14:00:00,73.01,73.07,73.0,73.06,28852.0,68.3666,68.4228,68.3573,68.4134,28852.0
2023-02-16 14:05:00,73.06,73.06,73.02,73.04,32118.0,68.4134,68.4134,68.376,68.3947,32118.0
2023-02-16 14:10:00,73.04,73.07,73.03,73.05,19346.0,68.3947,68.4228,68.3853,68.4041,19346.0
2023-02-16 14:15:00,73.05,73.11,73.03,73.11,21116.0,68.4041,68.4603,68.3853,68.4603,21116.0
2023-02-16 14:20:00,73.11,73.14,73.06,73.13,103866.0,68.4603,68.4883,68.4134,68.479,103866.0
2023-02-16 14:25:00,73.13,73.17,73.12,73.14,96040.0,68.479,68.5164,68.4696,68.4883,96040.0
2023-02-16 14:30:00,73.14,73.14,73.09,73.14,285330.0,68.4883,68.4883,68.4415,68.4883,285330.0
2023-02-16 14:35:00,73.14,73.18,73.14,73.15,105488.0,68.4883,68.5258,68.4883,68.4977,105488.0
2023-02-16 14:40:00,73.16,73.17,73.09,73.12,65093.0,68.5071,68.5164,68.4415,68.4696,65093.0
2023-02-16 14:45:00,73.12,73.14,73.11,73.12,45370.0,68.4696,68.4883,68.4603,68.4696,45370.0
2023-02-16 14:50:00,73.12,73.13,73.09,73.12,40490.0,68.4696,68.479,68.4415,68.4696,40490.0
2023-02-16 14:55:00,73.11,73.13,73.07,73.09,30416.0,68.4603,68.479,68.4228,68.4415,30416.0
2023-02-16 15:00:00,73.09,73.1,73.02,73.04,31204.0,68.4415,68.4509,68.376,68.3947,31204.0
2023-02-16 15:05:00,73.05,73.06,72.94,73.01,247405.0,68.4041,68.4134,68.3011,68.3666,247405.0
2023-02-16 15:10:00,73.01,73.03,72.97,72.97,200370.0,68.3666,68.3853,68.3292,68.3292,200370.0
2023-02-16 15:15:00,72.97,72.98,72.89,72.93,216159.0,68.3292,68.3385,68.2542,68.2917,216159.0
2023-02-16 15:20:00,72.93,72.95,72.88,72.94,207266.0,68.2917,68.3104,68.2449,68.3011,207266.0
2023-02-16 15:25:00,72.94,72.97,72.9,72.9,280175.0,68.3011,68.3292,68.2636,68.2636,280175.0
2023-02-16 15:30:00,72.91,72.92,72.85,72.89,297023.0,68.273,68.2823,68.2168,68.2542,297023.0
2023-02-16 15:35:00,72.89,72.92,72.84,72.84,76237.0,68.2542,68.2823,68.2074,68.2074,76237.0
2023-02-16 15:40:00,72.84,72.86,72.74,72.85,148668.0,68.2074,68.2262,68.1138,68.2168,148668.0
2023-02-16 15:45:00,72.85,72.86,72.78,72.82,137854.0,68.2168,68.2262,68.1512,68.1887,137854.0
2023-02-16 15:50:00,72.82,72.84,72.75,72.8,403988.0,68.1887,68.2074,68.1232,68.17,403988.0
2023-02-16 15:55:00,72.8,72.81,72.71,72.74,639860.0,68.17,68.1793,68.0857,68.1138,639860.0
2023-02-17 09:30:00,72.55,72.91,72.53,72.9,167656.0,67.9359,68.273,67.9171,68.2636,167656.0
2023-02-17 09:35:00,72.89,73.0,72.85,73.0,232612.0,68.2542,68.3573,68.2168,68.3573,232612.0
2023-02-17 09:40:00,73.0,73.09,72.94,73.03,241826.0,68.3573,68.4415,68.3011,68.3853,241826.0
2023-02-17 09:45:00,73.04,73.14,73.02,73.08,144162.0,68.3947,68.4883,68.376,68.4322,144162.0
2023-02-17 09:50:00,73.08,73.08,72.95,72.95,141283.0,68.4322,68.4322,68.3104,68.3104,141283.0
2023-02-17 09:55:00,72.95,72.97,72.89,72.95,106353.0,68.3104,68.3292,68.2542,68.3104,106353.0
2023-02-17 10:00:00,72.95,73.08,72.94,73.07,62539.0,68.3104,68.4322,68.3011,68.4228,62539.0
2023-02-17 10:05:00,73.07,73.17,73.06,73.17,267375.0,68.4228,68.5164,68.4134,68.5164,267375.0
2023-02-17 10:10:00,73.16,73.2,73.14,73.16,139691.0,68.5071,68.5445,68.4883,68.5071,139691.0
2023-02-17 10:15:00,73.16,73.25,73.13,73.23,63654.0,68.5071,68.5914,68.479,68.5726,63654.0
2023-02-17 10:20:00,73.22,73.27,73.17,73.17,76235.0,68.5633,68.6101,68.5164,68.5164,76235.0
2023-02-17 10:25:00,73.16,73.25,73.16,73.19,207133.0,68.5071,68.5914,68.5071,68.5352,207133.0
2023-02-17 10:30:00,73.19,73.27,73.17,73.25,73599.0,68.5352,68.6101,68.5164,68.5914,73599.0
2023-02-17 10:35:00,73.25,73.3,73.21,73.22,155597.0,68.5914,68.6382,68.5539,68.5633,155597.0
2023-02-17 10:40:00,73.21,73.23,73.12,73.13,107916.0,68.5539,68.5726,68.4696,68.479,107916.0
2023-02-17 10:45:00,73.12,73.15,73.04,73.05,147767.0,68.4696,68.4977,68.3947,68.4041,147767.0
2023-02-17 10:50:00,73.05,73.07,73.02,73.03,88381.0,68.4041,68.4228,68.376,68.3853,88381.0
2023-02-17 10:55:00,73.03,73.07,73.01,73.06,37350.0,68.3853,68.4228,68.3666,68.4134,37350.0
2023-02-17 11:00:00,73.07,73.07,73.01,73.05,49301.0,68.4228,68.4228,68.3666,68.4041,49301.0
2023-02-17 11:05:00,73.06,73.09,73.05,73.06,31742.0,68.4134,68.4415,68.4041,68.4134,31742.0
2023-02-17 11:10:00,73.06,73.07,73.01,73.03,52911.0,68.4134,68.4228,68.3666,68.3853,52911.0
2023-02-17 11:15:00,73.03,73.05,73.0,73.04,57178.0,68.3853,68.4041,68.3573,68.3947,57178.0
2023-02-17 11:20:00,73.04,73.06,73.01,73.02,163611.0,68.3947,68.4134,68.3666,68.376,163611.0
2023-02-17 11:25:00,73.03,73.08,73.01,73.08,48991.0,68.3853,68.4322,68.3666,68.4322,48991.0
2023-02-17 11:30:00,73.08,73.08,73.0,73.03,64016.0,68.4322,68.4322,68.3573,68.3853,64016.0
2023-02-17 11:35:00,73.03,73.08,73.01,73.06,50678.0,68.3853,68.4322,68.3666,68.4134,50678.0
2023-02-17 11:40:00,73.06,73.08,73.04,73.06,90546.0,68.4134,68.4322,68.3947,68.4134,90546.0
2023-02-17 11:45:00,73.06,73.12,73.05,73.11,44386.0,68.4134,68.4696,68.4041,68.4603,44386.0
2023-02-17 11:50:00,73.1,73.11,73.08,73.1,57243.0,68.4509,68.4603,68.4322,68.4509,57243.0
2023-02-17 11:55:00,73.09,73.13,73.04,73.12,148250.0,68.4415,68.479,68.3947,68.4696,148250.0
2023-02-17 12:00:00,73.12,73.21,73.11,73.19,44931.0,68.4696,68.5539,68.4603,68.5352,44931.0
2023-02-17 12:05:00,73.19,73.29,73.18,73.29,102338.0,68.5352,68.6288,68.5258,68.6288,102338.0
2023-02-17 12:10:00,73.29,73.36,73.28,73.34,242754.0,68.6288,68.6944,68.6194,68.6756,242754.0
2023-02-17 12:15:00,73.35,73.38,73.34,73.35,192091.0,68.685,68.7131,68.6756,68.685,192091.0
2023-02-17 12:20:00,73.35,73.4,73.34,73.38,120520.0,68.685,68.7318,68.6756,68.7131,120520.0
2023-02-17 12:25:00,73.39,73.42,73.38,73.39,139383.0,68.7224,68.7505,68.7131,68.7224,139383.0
2023-02-17 12:30:00,73.38,73.38,73.32,73.32,53102.0,68.7131,68.7131,68.6569,68.6569,53102.0
2023-02-17 12:35:00,73.33,73.34,73.28,73.29,29334.0,68.6663,68.6756,68.6194,68.6288,29334.0
2023-02-17 12:40:00,73.3,73.32,73.27,73.28,36012.0,68.6382,68.6569,68.6101,68.6194,36012.0
2023-02-17 12:45:00,73.28,73.3,73.26,73.26,36063.0,68.6194,68.6382,68.6007,68.6007,36063.0
2023-02-17 12:50:00,73.26,73.26,73.14,73.16,75939.0,68.6007,68.6007,68.4883,68.5071,75939.0
2023-02-17 12:55:00,73.15,73.22,73.14,73.2,36636.0,68.4977,68.5633,68.4883,68.5445,36636.0
2023-02-17 13:00:00,73.2,73.24,73.19,73.22,31659.0,68.5445,68.582,68.5352,68.5633,31659.0
2023-02-17 13:05:00,73.23,73.26,73.2,73.25,28798.0,68.5726,68.6007,68.5445,68.5914,28798.0
2023-02-17 13:10:00,73.25,73.28,73.23,73.25,31652.0,68.5914,68.6194,68.5726,68.5914,31652.0
2023-02-17 13:15:00,73.26,73.28,73.24,73.24,21482.0,68.6007,68.6194,68.582,68.582,21482.0
2023-02-17 13:20:00,73.23,73.23,73.2,73.21,29333.0,68.5726,68.5726,68.5445,68.5539,29333.0
2023-02-17 13:25:00,73.2,73.26,73.2,73.25,76960.0,68.5445,68.6007,68.5445,68.5914,76960.0
2023-02-17 13:30:00,73.25,73.26,73.2,73.25,25694.0,68.5914,68.6007,68.5445,68.5914,25694.0
2023-02-17 13:35:00,73.26,73.3,73.24,73.28,39482.0,68.6007,68.6382,68.582,68.6194,39482.0
2023-02-17 13:40:00,73.27,73.28,73.25,73.27,31542.0,68.6101,68.6194,68.5914,68.6101,31542.0
2023-02-17 13:45:00,73.27,73.31,73.26,73.31,116334.0,68.6101,68.6475,68.6007,68.6475,116334.0
2023-02-17 13:50:00,73.29,73.32,73.26,73.28,73548.0,68.6288,68.6569,68.6007,68.6194,73548.0
2023-02-17 13:55:00,73.3,73.36,73.29,73.36,29840.0,68.6382,68.6944,68.6288,68.6944,29840.0
2023-02-17 14:00:00,73.36,73.48,73.36,73.45,85439.0,68.6944,68.8067,68.6944,68.7786,85439.0
2023-02-17 14:05:00,73.45,73.49,73.42,73.47,167943.0,68.7786,68.8161,68.7505,68.7974,167943.0
2023-02-17 14:10:00,73.46,73.47,73.38,73.4,62319.0,68.788,68.7974,68.7131,68.7318,62319.0
2023-02-17 14:15:00,73.41,73.44,73.39,73.42,55262.0,68.7412,68.7693,68.7224,68.7505,55262.0
2023-02-17 14:20:00,73.42,73.52,73.41,73.51,59068.0,68.7505,68.8442,68.7412,68.8348,59068.0
2023-02-17 14:25:00,73.51,73.54,73.5,73.51,95349.0,68.8348,68.8629,68.8255,68.8348,95349.0
2023-02-17 14:30:00,73.51,73.55,73.49,73.51,86048.0,68.8348,68.8723,68.8161,68.8348,86048.0
2023-02-17 14:35:00,73.51,73.6,73.5,73.58,133795.0,68.8348,68.9191,68.8255,68.9004,133795.0
2023-02-17 14:40:00,73.57,73.58,73.52,73.53,58601.0,68.891,68.9004,68.8442,68.8535,58601.0
2023-02-17 14:45:00,73.53,73.57,73.5,73.56,46121.0,68.8535,68.891,68.8255,68.8816,46121.0
2023-02-17 14:50:00,73.57,73.61,73.56,73.59,86112.0,68.891,68.9285,68.8816,68.9097,86112.0
2023-02-17 14:55:00,73.59,73.62,73.57,73.6,76670.0,68.9097,68.9378,68.891,68.9191,76670.0
2023-02-17 15:00:00,73.59,73.64,73.58,73.58,91303.0,68.9097,68.9565,68.9004,68.9004,91303.0
2023-02-17 15:05:00,73.58,73.64,73.55,73.63,80236.0,68.9004,68.9565,68.8723,68.9472,80236.0
2023-02-17 15:10:00,73.63,73.65,73.6,73.63,61344.0,68.9472,68.9659,68.9191,68.9472,61344.0
2023-02-17 15:15:00,73.63,73.67,73.6,73.62,78001.0,68.9472,68.9846,68.9191,68.9378,78001.0
2023-02-17 15:20:00,73.62,73.66,73.6,73.65,179752.0,68.9378,68.9753,68.9191,68.9659,179752.0
2023-02-17 15:25:00,73.65,73.67,73.58,73.6,133069.0,68.9659,68.9846,68.9004,68.9191,133069.0
2023-02-17 15:30:00,73.59,73.66,73.57,73.66,117340.0,68.9097,68.9753,68.891,68.9753,117340.0
2023-02-17 15:35:00,73.66,73.71,73.61,73.64,90406.0,68.9753,69.0221,68.9285,68.9565,90406.0
2023-02-17 15:40:00,73.63,73.66,73.61,73.63,183463.0,68.9472,68.9753,68.9285,68.9472,183463.0
2023-02-17 15:45:00,73.63,73.63,73.53,73.55,251454.0,68.9472,68.9472,68.8535,68.8723,251454.0
2023-02-17 15:50:00,73.55,73.65,73.54,73.63,685094.0,68.8723,68.9659,68.8629,68.9472,685094.0
2023-02-17 15:55:00,73.63,73.67,73.6,73.67,1240674.0,68.9472,68.9846,68.9191,68.9846,1240674.0
2023-02-21 09:30:00,73.38,73.54,73.28,73.44,292457.0,68.7131,68.8629,68.6194,68.7693,292457.0
2023-02-21 09:35:00,73.44,73.46,73.16,73.23,84505.0,68.7693,68.788,68.5071,68.5726,84505.0
2023-02-21 09:40:00,73.22,73.28,73.2,73.22,171552.0,68.5633,68.6194,68.5445,68.5633,171552.0
2023-02-21 09:45:00,73.22,73.23,73.01,73.15,397128.0,68.5633,68.5726,68.3666,68.4977,397128.0
2023-02-21 09:50:00,73.15,73.22,73.12,73.2,177260.0,68.4977,68.5633,68.4696,68.5445,177260.0
2023-02-21 09:55:00,73.19,73.31,73.16,73.24,77268.0,68.5352,68.6475,68.5071,68.582,77268.0
2023-02-21 10:00:00,73.23,73.32,73.15,73.32,301178.0,68.5726,68.6569,68.4977,68.6569,301178.0
2023-02-21 10:05:00,73.32,73.43,73.28,73.29,158755.0,68.6569,68.7599,68.6194,68.6288,158755.0
2023-02-21 10:10:00,73.29,73.34,73.23,73.26,80826.0,68.6288,68.6756,68.5726,68.6007,80826.0
2023-02-21 10:15:00,73.26,73.33,73.25,73.28,74645.0,68.6007,68.6663,68.5914,68.6194,74645.0
2023-02-21 10:20:00,73.28,73.34,73.24,73.32,100176.0,68.6194,68.6756,68.582,68.6569,100176.0
2023-02-21 10:25:00,73.31,73.4,73.31,73.39,67686.0,68.6475,68.7318,68.6475,68.7224,67686.0
2023-02-21 10:30:00,73.39,73.41,73.31,73.38,78309.0,68.7224,68.7412,68.6475,68.7131,78309.0
2023-02-21 10:35:00,73.38,73.41,73.34,73.39,77054.0,68.7131,68.7412,68.6756,68.7224,77054.0
2023-02-21 10:40:00,73.38,73.48,73.34,73.42,101373.0,68.7131,68.8067,68.6756,68.7505,101373.0
2023-02-21 10:45:00,73.42,73.46,73.37,73.38,115991.0,68.7505,68.788,68.7037,68.7131,115991.0
2023-02-21 10:50:00,73.38,73.45,73.36,73.4,74512.0,68.7131,68.7786,68.6944,68.7318,74512.0
2023-02-21 10:55:00,73.4,73.4,73.27,73.3,116181.0,68.7318,68.7318,68.6101,68.6382,116181.0
2023-02-21 11:00:00,73.3,73.35,73.28,73.35,72771.0,68.6382,68.685,68.6194,68.685,72771.0
2023-02-21 11:05:00,73.35,73.37,73.32,73.34,142335.0,68.685,68.7037,68.6569,68.6756,142335.0
2023-02-21 11:10:00,73.34,73.46,73.34,73.45,58101.0,68.6756,68.788,68.6756,68.7786,58101.0
2023-02-21 11:15:00,73.46,73.5,73.44,73.46,220995.0,68.788,68.8255,68.7693,68.788,220995.0
2023-02-21 11:20:00,73.45,73.47,73.37,73.39,75707.0,68.7786,68.7974,68.7037,68.7224,75707.0
2023-02-21 11:25:00,73.4,73.44,73.4,73.4,82395.0,68.7318,68.7693,68.7318,68.7318,82395.0
2023-02-21 11:30:00,73.4,73.45,73.38,73.45,67013.0,68.7318,68.7786,68.7131,68.7786,67013.0
2023-02-21 11:35:00,73.46,73.5,73.45,73.47,43177.0,68.788,68.8255,68.7786,68.7974,43177.0
2023-02-21 11:40:00,73.48,73.53,73.43,73.5,64192.0,68.8067,68.8535,68.7599,68.8255,64192.0
2023-02-21 11:45:00,73.5,73.56,73.49,73.52,77422.0,68.8255,68.8816,68.8161,68.8442,77422.0
2023-02-21 11:50:00,73.52,73.56,73.5,73.56,67462.0,68.8442,68.8816,68.8255,68.8816,67462.0
2023-02-21 11:55:00,73.55,73.62,73.52,73.61,72005.0,68.8723,68.9378,68.8442,68.9285,72005.0
2023-02-21 12:00:00,73.61,73.66,73.59,73.65,80914.0,68.9285,68.9753,68.9097,68.9659,80914.0
2023-02-21 12:05:00,73.65,73.68,73.61,73.65,90092.0,68.9659,68.994,68.9285,68.9659,90092.0
2023-02-21 12:10:00,73.65,73.65,73.57,73.61,65875.0,68.9659,68.9659,68.891,68.9285,65875.0
2023-02-21 12:15:00,73.61,73.61,73.56,73.59,80532.0,68.9285,68.9285,68.8816,68.9097,80532.0
2023-02-21 12:20:00,73.59,73.6,73.56,73.59,82211.0,68.9097,68.9191,68.8816,68.9097,82211.0
2023-02-21 12:25:00,73.59,73.6,73.52,73.55,50882.0,68.9097,68.9191,68.8442,68.8723,50882.0
2023-02-21 12:30:00,73.55,73.57,73.54,73.57,29960.0,68.8723,68.891,68.8629,68.891,29960.0
2023-02-21 12:35:00,73.58,73.62,73.57,73.62,30515.0,68.9004,68.9378,68.891,68.9378,30515.0
2023-02-21 12:40:00,73.63,73.65,73.61,73.64,54186.0,68.9472,68.9659,68.9285,68.9565,54186.0
2023-02-21 12:45:00,73.63,73.67,73.6,73.66,48614.0,68.9472,68.9846,68.9191,68.9753,48614.0
2023-02-21 12:50:00,73.66,73.73,73.66,73.72,117620.0,68.9753,69.0408,68.9753,69.0315,117620.0
2023-02-21 12:55:00,73.71,73.72,73.69,73.7,27553.0,69.0221,69.0315,69.0034,69.0127,27553.0
2023-02-21 13:00:00,73.7,73.73,73.67,73.72,35564.0,69.0127,69.0408,68.9846,69.0315,35564.0
2023-02-21 13:05:00,73.73,73.79,73.72,73.76,84182.0,69.0408,69.097,69.0315,69.0689,84182.0
2023-02-21 13:10:00,73.77,73.77,73.7,73.73,77030.0,69.0783,69.0783,69.0127,69.0408,77030.0
2023-02-21 13:15:00,73.73,73.77,73.71,73.71,38467.0,69.0408,69.0783,69.0221,69.0221,38467.0
2023-02-21 13:20:00,73.7,73.71,73.67,73.67,18772.0,69.0127,69.0221,68.9846,68.9846,18772.0
2023-02-21 13:25:00,73.67,73.69,73.59,73.6,33563.0,68.9846,69.0034,68.9097,68.9191,33563.0
2023-02-21 13:30:00,73.6,73.62,73.57,73.58,27189.0,68.9191,68.9378,68.891,68.9004,27189.0
2023-02-21 13:35:00,73.58,73.6,73.54,73.54,30575.0,68.9004,68.9191,68.8629,68.8629,30575.0
2023-02-21 13:40:00,73.54,73.62,73.52,73.6,221553.0,68.8629,68.9378,68.8442,68.9191,221553.0
2023-02-21 13:45:00,73.6,73.64,73.58,73.59,39405.0,68.9191,68.9565,68.9004,68.9097,39405.0
2023-02-21 13:50:00,73.59,73.59,73.52,73.55,96191.0,68.9097,68.9097,68.8442,68.8723,96191.0
2023-02-21 13:55:00,73.54,73.57,73.52,73.55,23691.0,68.8629,68.891,68.8442,68.8723,23691.0
2023-02-21 14:00:00,73.55,73.56,73.52,73.53,51961.0,68.8723,68.8816,68.8442,68.8535,51961.0
2023-02-21 14:05:00,73.53,73.54,73.5,73.5,54199.0,68.8535,68.8629,68.8255,68.8255,54199.0
2023-02-21 14:10:00,73.5,73.5,73.4,73.4,41982.0,68.8255,68.8255,68.7318,68.7318,41982.0
2023-02-21 14:15:00,73.4,73.48,73.4,73.44,44950.0,68.7318,68.8067,68.7318,68.7693,44950.0
2023-02-21 14:20:00,73.44,73.46,73.39,73.39,61532.0,68.7693,68.788,68.7224,68.7224,61532.0
2023-02-21 14:25:00,73.39,73.5,73.38,73.5,29707.0,68.7224,68.8255,68.7131,68.8255,29707.0
2023-02-21 14:30:00,73.5,73.54,73.47,73.53,70905.0,68.8255,68.8629,68.7974,68.8535,70905.0
2023-02-21 14:35:00,73.52,73.55,73.51,73.55,47383.0,68.8442,68.8723,68.8348,68.8723,47383.0
2023-02-21 14:40:00,73.55,73.6,73.5,73.58,87902.0,68.8723,68.9191,68.8255,68.9004,87902.0
2023-02-21 14:45:00,73.58,73.6,73.54,73.56,53965.0,68.9004,68.9191,68.8629,68.8816,53965.0
2023-02-21 14:50:00,73.55,73.57,73.55,73.56,63510.0,68.8723,68.891,68.8723,68.8816,63510.0
2023-02-21 14:55:00,73.56,73.57,73.52,73.56,42156.0,68.8816,68.891,68.8442,68.8816,42156.0
2023-02-21 15:00:00,73.57,73.6,73.57,73.59,37829.0,68.891,68.9191,68.891,68.9097,37829.0
2023-02-21 15:05:00,73.59,73.6,73.54,73.54,29654.0,68.9097,68.9191,68.8629,68.8629,29654.0
2023-02-21 15:10:00,73.54,73.54,73.48,73.49,45049.0,68.8629,68.8629,68.8067,68.8161,45049.0
2023-02-21 15:15:00,73.5,73.53,73.49,73.53,55126.0,68.8255,68.8535,68.8161,68.8535,55126.0
2023-02-21 15:20:00,73.52,73.58,73.5,73.54,40368.0,68.8442,68.9004,68.8255,68.8629,40368.0
2023-02-21 15:25:00,73.55,73.57,73.52,73.56,45390.0,68.8723,68.891,68.8442,68.8816,45390.0
2023-02-21 15:30:00,73.56,73.62,73.56,73.61,82144.0,68.8816,68.9378,68.8816,68.9285,82144.0
2023-02-21 15:35:00,73.61,73.61,73.51,73.54,144117.0,68.9285,68.9285,68.8348,68.8629,144117.0
2023-02-21 15:40:00,73.53,73.56,73.52,73.53,132836.0,68.8535,68.8816,68.8442,68.8535,132836.0
2023-02-21 15:45:00,73.53,73.55,73.49,73.5,129802.0,68.8535,68.8723,68.8161,68.8255,129802.0
2023-02-21 15:50:00,73.49,73.52,73.41,73.47,443416.0,68.8161,68.8442,68.7412,68.7974,443416.0
2023-02-21 15:55:00,73.47,73.48,73.39,73.42,849952.0,68.7974,68.8067,68.7224,68.7505,849952.0
2023-02-22 09:30:00,73.5,73.59,73.49,73.55,178821.0,68.8255,68.9097,68.8161,68.8723,178821.0
2023-02-22 09:35:00,73.55,73.56,73.49,73.56,125282.0,68.8723,68.8816,68.8161,68.8816,125282.0
2023-02-22 09:40:00,73.56,73.67,73.54,73.64,276628.0,68.8816,68.9846,68.8629,68.9565,276628.0
2023-02-22 09:45:00,73.64,73.82,73.63,73.82,156474.0,68.9565,69.1251,68.9472,69.1251,156474.0
2023-02-22 09:50:00,73.83,73.86,73.78,73.86,289115.0,69.1345,69.1626,69.0876,69.1626,289115.0
2023-02-22 09:55:00,73.87,73.95,73.84,73.92,120008.0,69.1719,69.2468,69.1438,69.2187,120008.0
2023-02-22 10:00:00,73.92,73.97,73.89,73.97,260723.0,69.2187,69.2656,69.1906,69.2656,260723.0
2023-02-22 10:05:00,73.96,73.98,73.89,73.95,81777.0,69.2562,69.2749,69.1906,69.2468,81777.0
2023-02-22 10:10:00,73.95,73.98,73.84,73.86,163515.0,69.2468,69.2749,69.1438,69.1626,163515.0
2023-02-22 10:15:00,73.85,73.86,73.78,73.82,79572.0,69.1532,69.1626,69.0876,69.1251,79572.0
2023-02-22 10:20:00,73.82,73.96,73.8,73.96,128096.0,69.1251,69.2562,69.1064,69.2562,128096.0
2023-02-22 10:25:00,73.96,74.01,73.92,73.96,45851.0,69.2562,69.303,69.2187,69.2562,45851.0
2023-02-22 10:30:00,73.95,73.96,73.79,73.79,202361.0,69.2468,69.2562,69.097,69.097,202361.0
2023-02-22 10:35:00,73.8,73.81,73.66,73.68,97490.0,69.1064,69.1157,68.9753,68.994,97490.0
2023-02-22 10:40:00,73.68,73.7,73.64,73.67,108915.0,68.994,69.0127,68.9565,68.9846,108915.0
2023-02-22 10:45:00,73.66,73.78,73.64,73.78,35980.0,68.9753,69.0876,68.9565,69.0876,35980.0
2023-02-22 10:50:00,73.77,73.8,73.75,73.76,41836.0,69.0783,69.1064,69.0596,69.0689,41836.0
2023-02-22 10:55:00,73.76,73.83,73.75,73.75,24400.0,69.0689,69.1345,69.0596,69.0596,24400.0
2023-02-22 11:00:00,73.75,73.8,73.7,73.7,27861.0,69.0596,69.1064,69.0127,69.0127,27861.0
2023-02-22 11:05:00,73.71,73.75,73.69,73.7,32236.0,69.0221,69.0596,69.0034,69.0127,32236.0
2023-02-22 11:10:00,73.7,73.75,73.69,73.73,37030.0,69.0127,69.0596,69.0034,69.0408,37030.0
2023-02-22 11:15:00,73.73,73.75,73.7,73.72,48592.0,69.0408,69.0596,69.0127,69.0315,48592.0
2023-02-22 11:20:00,73.73,73.78,73.72,73.77,57912.0,69.0408,69.0876,69.0315,69.0783,57912.0
2023-02-22 11:25:00,73.76,73.8,73.74,73.76,82667.0,69.0689,69.1064,69.0502,69.0689,82667.0
2023-02-22 11:30:00,73.76,73.77,73.73,73.73,55801.0,69.0689,69.0783,69.0408,69.0408,55801.0
2023-02-22 11:35:00,73.74,73.76,73.68,73.69,61181.0,69.0502,69.0689,68.994,69.0034,61181.0
2023-02-22 11:40:00,73.69,73.79,73.69,73.78,49266.0,69.0034,69.097,69.0034,69.0876,49266.0
2023-02-22 11:45:00,73.78,73.8,73.75,73.75,55696.0,69.0876,69.1064,69.0596,69.0596,55696.0
2023-02-22 11:50:00,73.75,73.78,73.74,73.75,44084.0,69.0596,69.0876,69.0502,69.0596,44084.0
2023-02-22 11:55:00,73.75,73.76,73.72,73.76,38681.0,69.0596,69.0689,69.0315,69.0689,38681.0
2023-02-22 12:00:00,73.76,73.76,73.7,73.73,34709.0,69.0689,69.0689,69.0127,69.0408,34709.0
2023-02-22 12:05:00,73.73,73.75,73.7,73.71,26532.0,69.0408,69.0596,69.0127,69.0221,26532.0
2023-02-22 12:10:00,73.72,73.72,73.65,73.68,47567.0,69.0315,69.0315,68.9659,68.994,47567.0
2023-02-22 12:15:00,73.68,73.72,73.68,73.7,56788.0,68.994,69.0315,68.994,69.0127,56788.0
2023-02-22 12:20:00,73.7,73.73,73.69,73.7,38529.0,69.0127,69.0408,69.0034,69.0127,38529.0
2023-02-22 12:25:00,73.71,73.76,73.7,73.7,103245.0,69.0221,69.0689,69.0127,69.0127,103245.0
2023-02-22 12:30:00,73.71,73.72,73.68,73.69,43783.0,69.0221,69.0315,68.994,69.0034,43783.0
2023-02-22 12:35:00,73.69,73.74,73.68,73.72,64518.0,69.0034,69.0502,68.994,69.0315,64518.0
2023-02-22 12:40:00,73.72,73.73,73.69,73.69,81743.0,69.0315,69.0408,69.0034,69.0034,81743.0
2023-02-22 12:45:00,73.71,73.73,73.67,73.67,35643.0,69.0221,69.0408,68.9846,68.9846,35643.0
2023-02-22 12:50:00,73.66,73.66,73.6,73.61,255510.0,68.9753,68.9753,68.9191,68.9285,255510.0
2023-02-22 12:55:00,73.62,73.65,73.61,73.63,37846.0,68.9378,68.9659,68.9285,68.9472,37846.0
2023-02-22 13:00:00,73.63,73.63,73.56,73.6,115504.0,68.9472,68.9472,68.8816,68.9191,115504.0
2023-02-22 13:05:00,73.61,73.61,73.57,73.59,55958.0,68.9285,68.9285,68.891,68.9097,55958.0
2023-02-22 13:10:00,73.59,73.63,73.58,73.63,27953.0,68.9097,68.9472,68.9004,68.9472,27953.0
2023-02-22 13:15:00,73.62,73.67,73.61,73.65,45066.0,68.9378,68.9846,68.9285,68.9659,45066.0
2023-02-22 13:20:00,73.65,73.67,73.63,73.65,34725.0,68.9659,68.9846,68.9472,68.9659,34725.0
2023-02-22 13:25:00,73.64,73.68,73.64,73.66,28376.0,68.9565,68.994,68.9565,68.9753,28376.0
2023-02-22 13:30:00,73.66,73.67,73.61,73.63,40822.0,68.9753,68.9846,68.9285,68.9472,40822.0
2023-02-22 13:35:00,73.63,73.66,73.61,73.66,33865.0,68.9472,68.9753,68.9285,68.9753,33865.0
2023-02-22 13:40:00,73.66,73.66,73.62,73.63,44813.0,68.9753,68.9753,68.9378,68.9472,44813.0
2023-02-22 13:45:00,73.63,73.64,73.58,73.61,46188.0,68.9472,68.9565,68.9004,68.9285,46188.0
2023-02-22 13:50:00,73.6,73.6,73.54,73.56,36962.0,68.9191,68.9191,68.8629,68.8816,36962.0
2023-02-22 13:55:00,73.55,73.61,73.55,73.59,122146.0,68.8723,68.9285,68.8723,68.9097,122146.0
2023-02-22 14:00:00,73.6,73.67,73.44,73.56,409127.0,68.9191,68.9846,68.7693,68.8816,409127.0
2023-02-22 14:05:00,73.56,73.64,73.5,73.57,140017.0,68.8816,68.9565,68.8255,68.891,140017.0
2023-02-22 14:10:00,73.58,73.61,73.44,73.49,99273.0,68.9004,68.9285,68.7693,68.8161,99273.0
2023-02-22 14:15:00,73.49,73.54,73.4,73.53,98410.0,68.8161,68.8629,68.7318,68.8535,98410.0
2023-02-22 14:20:00,73.53,73.59,73.46,73.47,73888.0,68.8535,68.9097,68.788,68.7974,73888.0
2023-02-22 14:25:00,73.48,73.48,73.41,73.41,62282.0,68.8067,68.8067,68.7412,68.7412,62282.0
2023-02-22 14:30:00,73.4,73.42,73.3,73.34,139740.0,68.7318,68.7505,68.6382,68.6756,139740.0
2023-02-22 14:35:00,73.35,73.37,73.27,73.28,77505.0,68.685,68.7037,68.6101,68.6194,77505.0
2023-02-22 14:40:00,73.28,73.29,73.16,73.23,71698.0,68.6194,68.6288,68.5071,68.5726,71698.0
2023-02-22 14:45:00,73.22,73.3,73.15,73.3,132055.0,68.5633,68.6382,68.4977,68.6382,132055.0
2023-02-22 14:50:00,73.3,73.32,73.2,73.2,128271.0,68.6382,68.6569,68.5445,68.5445,128271.0
2023-02-22 14:55:00,73.19,73.22,73.14,73.18,73290.0,68.5352,68.5633,68.4883,68.5258,73290.0
2023-02-22 15:00:00,73.18,73.22,73.16,73.19,46903.0,68.5258,68.5633,68.5071,68.5352,46903.0
2023-02-22 15:05:00,73.19,73.21,73.16,73.2,49957.0,68.5352,68.5539,68.5071,68.5445,49957.0
2023-02-22 15:10:00,73.2,73.23,73.12,73.13,178046.0,68.5445,68.5726,68.4696,68.479,178046.0
2023-02-22 15:15:00,73.13,73.18,73.1,73.16,167136.0,68.479,68.5258,68.4509,68.5071,167136.0
2023-02-22 15:20:00,73.16,73.25,73.14,73.24,73605.0,68.5071,68.5914,68.4883,68.582,73605.0
2023-02-22 15:25:00,73.24,73.26,73.15,73.15,76909.0,68.582,68.6007,68.4977,68.4977,76909.0
2023-02-22 15:30:00,73.15,73.22,73.13,73.22,99585.0,68.4977,68.5633,68.479,68.5633,99585.0
2023-02-22 15:35:00,73.22,73.23,73.12,73.14,102706.0,68.5633,68.5726,68.4696,68.4883,102706.0
2023-02-22 15:40:00,73.15,73.23,73.14,73.18,255223.0,68.4977,68.5726,68.4883,68.5258,255223.0
2023-02-22 15:45:00,73.17,73.23,73.17,73.19,163724.0,68.5164,68.5726,68.5164,68.5352,163724.0
2023-02-22 15:50:00,73.19,73.26,73.15,73.23,319726.0,68.5352,68.6007,68.4977,68.5726,319726.0
2023-02-22 15:55:00,73.23,73.3,73.22,73.3,511115.0,68.5726,68.6382,68.5633,68.6382,511115.0
2023-02-23 09:30:00,73.36,73.44,73.16,73.34,510327.0,68.6944,68.7693,68.5071,68.6756,510327.0
2023-02-23 09:35:00,73.35,73.47,73.33,73.37,129443.0,68.685,68.7974,68.6663,68.7037,129443.0
2023-02-23 09:40:00,73.38,73.44,73.35,73.43,100873.0,68.7131,68.7693,68.685,68.7599,100873.0
2023-02-23 09:45:00,73.44,73.56,73.41,73.45,227193.0,68.7693,68.8816,68.7412,68.7786,227193.0
2023-02-23 09:50:00,73.46,73.48,73.38,73.39,115338.0,68.788,68.8067,68.7131,68.7224,115338.0
2023-02-23 09:55:00,73.38,73.48,73.36,73.46,204950.0,68.7131,68.8067,68.6944,68.788,204950.0
2023-02-23 10:00:00,73.46,73.49,73.41,73.46,285733.0,68.788,68.8161,68.7412,68.788,285733.0
2023-02-23 10:05:00,73.45,73.51,73.43,73.49,65019.0,68.7786,68.8348,68.7599,68.8161,65019.0
2023-02-23 10:10:00,73.5,73.51,73.46,73.51,44071.0,68.8255,68.8348,68.788,68.8348,44071.0
2023-02-23 10:15:00,73.51,73.55,73.48,73.51,47914.0,68.8348,68.8723,68.8067,68.8348,47914.0
2023-02-23 10:20:00,73.51,73.53,73.45,73.47,52564.0,68.8348,68.8535,68.7786,68.7974,52564.0
2023-02-23 10:25:00,73.47,73.48,73.4,73.41,101951.0,68.7974,68.8067,68.7318,68.7412,101951.0
2023-02-23 10:30:00,73.42,73.47,73.35,73.47,78795.0,68.7505,68.7974,68.685,68.7974,78795.0
2023-02-23 10:35:00,73.47,73.47,73.42,73.45,67790.0,68.7974,68.7974,68.7505,68.7786,67790.0
2023-02-23 10:40:00,73.44,73.5,73.41,73.44,119145.0,68.7693,68.8255,68.7412,68.7693,119145.0
2023-02-23 10:45:00,73.44,73.45,73.29,73.3,445873.0,68.7693,68.7786,68.6288,68.6382,445873.0
2023-02-23 10:50:00,73.3,73.33,73.25,73.33,195037.0,68.6382,68.6663,68.5914,68.6663,195037.0
2023-02-23 10:55:00,73.32,73.35,73.28,73.34,35875.0,68.6569,68.685,68.6194,68.6756,35875.0
2023-02-23 11:00:00,73.34,73.39,73.31,73.34,251225.0,68.6756,68.7224,68.6475,68.6756,251225.0
2023-02-23 11:05:00,73.34,73.35,73.2,73.21,138956.0,68.6756,68.685,68.5445,68.5539,138956.0
2023-02-23 11:10:00,73.21,73.23,73.16,73.17,53965.0,68.5539,68.5726,68.5071,68.5164,53965.0
2023-02-23 11:15:00,73.18,73.18,73.13,73.14,51968.0,68.5258,68.5258,68.479,68.4883,51968.0
2023-02-23 11:20:00,73.13,73.13,73.01,73.03,56950.0,68.479,68.479,68.3666,68.3853,56950.0
2023-02-23 11:25:00,73.04,73.05,72.99,73.03,103583.0,68.3947,68.4041,68.3479,68.3853,103583.0
2023-02-23 11:30:00,73.03,73.05,73.0,73.05,43852.0,68.3853,68.4041,68.3573,68.4041,43852.0
2023-02-23 11:35:00,73.05,73.06,72.94,72.96,167277.0,68.4041,68.4134,68.3011,68.3198,167277.0
2023-02-23 11:40:00,72.96,72.97,72.83,72.87,63361.0,68.3198,68.3292,68.1981,68.2355,63361.0
2023-02-23 11:45:00,72.85,72.88,72.81,72.84,244611.0,68.2168,68.2449,68.1793,68.2074,244611.0
2023-02-23 11:50:00,72.83,72.87,72.8,72.8,130504.0,68.1981,68.2355,68.17,68.17,130504.0
2023-02-23 11:55:00,72.8,72.81,72.75,72.78,43152.0,68.17,68.1793,68.1232,68.1512,43152.0
2023-02-23 12:00:00,72.78,72.84,72.75,72.83,48817.0,68.1512,68.2074,68.1232,68.1981,48817.0
2023-02-23 12:05:00,72.84,72.85,72.81,72.84,117259.0,68.2074,68.2168,68.1793,68.2074,117259.0
2023-02-23 12:10:00,72.85,72.86,72.79,72.86,152339.0,68.2168,68.2262,68.1606,68.2262,152339.0
2023-02-23 12:15:00,72.86,72.9,72.83,72.85,75295.0,68.2262,68.2636,68.1981,68.2168,75295.0
2023-02-23 12:20:00,72.84,72.87,72.77,72.87,33992.0,68.2074,68.2355,68.1419,68.2355,33992.0
2023-02-23 12:25:00,72.87,72.88,72.82,72.83,89703.0,68.2355,68.2449,68.1887,68.1981,89703.0
2023-02-23 12:30:00,72.83,72.89,72.79,72.88,32377.0,68.1981,68.2542,68.1606,68.2449,32377.0
2023-02-23 12:35:00,72.88,72.92,72.88,72.88,50701.0,68.2449,68.2823,68.2449,68.2449,50701.0
2023-02-23 12:40:00,72.88,72.9,72.84,72.9,38737.0,68.2449,68.2636,68.2074,68.2636,38737.0
2023-02-23 12:45:00,72.9,72.92,72.87,72.89,107716.0,68.2636,68.2823,68.2355,68.2542,107716.0
2023-02-23 12:50:00,72.89,72.9,72.84,72.84,34448.0,68.2542,68.2636,68.2074,68.2074,34448.0
2023-02-23 12:55:00,72.84,72.88,72.84,72.85,115098.0,68.2074,68.2449,68.2074,68.2168,115098.0
2023-02-23 13:00:00,72.86,72.91,72.83,72.87,127840.0,68.2262,68.273,68.1981,68.2355,127840.0
2023-02-23 13:05:00,72.87,72.88,72.84,72.86,131093.0,68.2355,68.2449,68.2074,68.2262,131093.0
2023-02-23 13:10:00,72.86,72.87,72.83,72.85,39833.0,68.2262,68.2355,68.1981,68.2168,39833.0
2023-02-23 13:15:00,72.85,72.88,72.84,72.88,30198.0,68.2168,68.2449,68.2074,68.2449,30198.0
2023-02-23 13:20:00,72.88,72.9,72.85,72.87,75031.0,68.2449,68.2636,68.2168,68.2355,75031.0
2023-02-23 13:25:00,72.87,72.87,72.83,72.85,57337.0,68.2355,68.2355,68.1981,68.2168,57337.0
2023-02-23 13:30:00,72.86,72.87,72.82,72.84,20591.0,68.2262,68.2355,68.1887,68.2074,20591.0
2023-02-23 13:35:00,72.84,72.84,72.78,72.81,114404.0,68.2074,68.2074,68.1512,68.1793,114404.0
2023-02-23 13:40:00,72.82,72.85,72.76,72.76,126526.0,68.1887,68.2168,68.1325,68.1325,126526.0
2023-02-23 13:45:00,72.76,72.83,72.74,72.82,84334.0,68.1325,68.1981,68.1138,68.1887,84334.0
2023-02-23 13:50:00,72.83,72.86,72.81,72.81,58112.0,68.1981,68.2262,68.1793,68.1793,58112.0
2023-02-23 13:55:00,72.81,72.84,72.8,72.81,25193.0,68.1793,68.2074,68.17,68.1793,25193.0
2023-02-23 14:00:00,72.82,72.85,72.77,72.8,33368.0,68.1887,68.2168,68.1419,68.17,33368.0
2023-02-23 14:05:00,72.81,72.84,72.81,72.81,48306.0,68.1793,68.2074,68.1793,68.1793,48306.0
2023-02-23 14:10:00,72.81,72.85,72.78,72.84,44391.0,68.1793,68.2168,68.1512,68.2074,44391.0
2023-02-23 14:15:00,72.85,72.98,72.85,72.96,99456.0,68.2168,68.3385,68.2168,68.3198,99456.0
2023-02-23 14:20:00,72.96,73.02,72.96,73.01,73172.0,68.3198,68.376,68.3198,68.3666,73172.0
2023-02-23 14:25:00,73.02,73.03,72.99,73.02,55863.0,68.376,68.3853,68.3479,68.376,55863.0
2023-02-23 14:30:00,73.02,73.08,73.01,73.07,56703.0,68.376,68.4322,68.3666,68.4228,56703.0
2023-02-23 14:35:00,73.08,73.1,73.06,73.06,22554.0,68.4322,68.4509,68.4134,68.4134,22554.0
2023-02-23 14:40:00,73.07,73.08,73.05,73.08,49051.0,68.4228,68.4322,68.4041,68.4322,49051.0
2023-02-23 14:45:00,73.08,73.14,73.07,73.13,28307.0,68.4322,68.4883,68.4228,68.479,28307.0
2023-02-23 14:50:00,73.13,73.13,73.08,73.13,57473.0,68.479,68.479,68.4322,68.479,57473.0
2023-02-23 14:55:00,73.13,73.14,73.06,73.09,79157.0,68.479,68.4883,68.4134,68.4415,79157.0
2023-02-23 15:00:00,73.09,73.21,73.09,73.2,95974.0,68.4415,68.5539,68.4415,68.5445,95974.0
2023-02-23 15:05:00,73.21,73.23,73.18,73.2,32985.0,68.5539,68.5726,68.5258,68.5445,32985.0
2023-02-23 15:10:00,73.19,73.25,73.19,73.23,101878.0,68.5352,68.5914,68.5352,68.5726,101878.0
2023-02-23 15:15:00,73.23,73.26,73.19,73.2,183946.0,68.5726,68.6007,68.5352,68.5445,183946.0
2023-02-23 15:20:00,73.19,73.22,73.15,73.21,51604.0,68.5352,68.5633,68.4977,68.5539,51604.0
2023-02-23 15:25:00,73.22,73.24,73.18,73.23,88875.0,68.5633,68.582,68.5258,68.5726,88875.0
2023-02-23 15:30:00,73.23,73.28,73.22,73.27,49673.0,68.5726,68.6194,68.5633,68.6101,49673.0
2023-02-23 15:35:00,73.26,73.28,73.21,73.26,79978.0,68.6007,68.6194,68.5539,68.6007,79978.0
2023-02-23 15:40:00,73.26,73.27,73.22,73.23,104049.0,68.6007,68.6101,68.5633,68.5726,104049.0
2023-02-23 15:45:00,73.23,73.24,73.19,73.23,187499.0,68.5726,68.582,68.5352,68.5726,187499.0
2023-02-23 15:50:00,73.22,73.25,73.17,73.17,562688.0,68.5633,68.5914,68.5164,68.5164,562688.0
2023-02-23 15:55:00,73.17,73.22,73.14,73.18,808214.0,68.5164,68.5633,68.4883,68.5258,808214.0
2023-02-24 09:30:00,72.71,72.76,72.52,72.63,354464.0,68.0857,68.1325,67.9078,68.0108,354464.0
2023-02-24 09:35:00,72.63,72.7,72.59,72.65,302744.0,68.0108,68.0763,67.9733,68.0295,302744.0
2023-02-24 09:40:00,72.66,72.69,72.53,72.55,286262.0,68.0389,68.067,67.9171,67.9359,286262.0
2023-02-24 09:45:00,72.55,72.55,72.42,72.49,347962.0,67.9359,67.9359,67.8141,67.8797,347962.0
2023-02-24 09:50:00,72.48,72.52,72.4,72.42,75410.0,67.8703,67.9078,67.7954,67.8141,75410.0
2023-02-24 09:55:00,72.43,72.43,72.34,72.37,256831.0,67.8235,67.8235,67.7392,67.7673,256831.0
2023-02-24 10:00:00,72.35,72.52,72.33,72.52,286312.0,67.7486,67.9078,67.7299,67.9078,286312.0
2023-02-24 10:05:00,72.52,72.59,72.47,72.51,203672.0,67.9078,67.9733,67.861,67.8984,203672.0
2023-02-24 10:10:00,72.5,72.58,72.49,72.57,91997.0,67.8891,67.964,67.8797,67.9546,91997.0
2023-02-24 10:15:00,72.57,72.57,72.46,72.51,84877.0,67.9546,67.9546,67.8516,67.8984,84877.0
2023-02-24 10:20:00,72.51,72.52,72.44,72.47,91660.0,67.8984,67.9078,67.8329,67.861,91660.0
2023-02-24 10:25:00,72.46,72.5,72.35,72.38,78262.0,67.8516,67.8891,67.7486,67.7767,78262.0
2023-02-24 10:30:00,72.38,72.39,72.31,72.39,82894.0,67.7767,67.786,67.7111,67.786,82894.0
2023-02-24 10:35:00,72.4,72.46,72.37,72.45,72932.0,67.7954,67.8516,67.7673,67.8422,72932.0
2023-02-24 10:40:00,72.45,72.45,72.38,72.41,109912.0,67.8422,67.8422,67.7767,67.8048,109912.0
2023-02-24 10:45:00,72.41,72.46,72.34,72.34,33012.0,67.8048,67.8516,67.7392,67.7392,33012.0
2023-02-24 10:50:00,72.34,72.34,72.28,72.32,31467.0,67.7392,67.7392,67.683,67.7205,31467.0
2023-02-24 10:55:00,72.31,72.32,72.27,72.31,29765.0,67.7111,67.7205,67.6737,67.7111,29765.0
2023-02-24 11:00:00,72.32,72.37,72.32,72.33,42602.0,67.7205,67.7673,67.7205,67.7299,42602.0
2023-02-24 11:05:00,72.34,72.45,72.34,72.41,77110.0,67.7392,67.8422,67.7392,67.8048,77110.0
2023-02-24 11:10:00,72.41,72.44,72.39,72.4,50134.0,67.8048,67.8329,67.786,67.7954,50134.0
2023-02-24 11:15:00,72.39,72.45,72.39,72.43,47646.0,67.786,67.8422,67.786,67.8235,47646.0
2023-02-24 11:20:00,72.43,72.47,72.41,72.45,50052.0,67.8235,67.861,67.8048,67.8422,50052.0
2023-02-24 11:25:00,72.45,72.54,72.45,72.5,73240.0,67.8422,67.9265,67.8422,67.8891,73240.0
2023-02-24 11:30:00,72.51,72.57,72.48,72.53,54557.0,67.8984,67.9546,67.8703,67.9171,54557.0
2023-02-24 11:35:00,72.53,72.53,72.46,72.47,98168.0,67.9171,67.9171,67.8516,67.861,98168.0
2023-02-24 11:40:00,72.47,72.61,72.47,72.56,37216.0,67.861,67.9921,67.861,67.9452,37216.0
2023-02-24 11:45:00,72.56,72.58,72.5,72.54,35499.0,67.9452,67.964,67.8891,67.9265,35499.0
2023-02-24 11:50:00,72.54,72.61,72.52,72.53,81807.0,67.9265,67.9921,67.9078,67.9171,81807.0
2023-02-24 11:55:00,72.53,72.57,72.48,72.49,324745.0,67.9171,67.9546,67.8703,67.8797,324745.0
2023-02-24 12:00:00,72.49,72.51,72.44,72.45,208357.0,67.8797,67.8984,67.8329,67.8422,208357.0
2023-02-24 12:05:00,72.45,72.48,72.44,72.47,54002.0,67.8422,67.8703,67.8329,67.861,54002.0
2023-02-24 12:10:00,72.46,72.54,72.46,72.54,36507.0,67.8516,67.9265,67.8516,67.9265,36507.0
2023-02-24 12:15:00,72.55,72.56,72.51,72.56,181555.0,67.9359,67.9452,67.8984,67.9452,181555.0
2023-02-24 12:20:00,72.56,72.6,72.55,72.59,174485.0,67.9452,67.9827,67.9359,67.9733,174485.0
2023-02-24 12:25:00,72.59,72.59,72.52,72.56,75791.0,67.9733,67.9733,67.9078,67.9452,75791.0
2023-02-24 12:30:00,72.57,72.6,72.53,72.54,81956.0,67.9546,67.9827,67.9171,67.9265,81956.0
2023-02-24 12:35:00,72.55,72.56,72.51,72.55,67951.0,67.9359,67.9452,67.8984,67.9359,67951.0
2023-02-24 12:40:00,72.55,72.56,72.48,72.49,70631.0,67.9359,67.9452,67.8703,67.8797,70631.0
2023-02-24 12:45:00,72.5,72.53,72.46,72.48,71363.0,67.8891,67.9171,67.8516,67.8703,71363.0
2023-02-24 12:50:00,72.47,72.48,72.45,72.47,73185.0,67.861,67.8703,67.8422,67.861,73185.0
2023-02-24 12:55:00,72.47,72.48,72.44,72.47,40334.0,67.861,67.8703,67.8329,67.861,40334.0
2023-02-24 13:00:00,72.46,72.5,72.44,72.49,162200.0,67.8516,67.8891,67.8329,67.8797,162200.0
2023-02-24 13:05:00,72.49,72.5,72.44,72.45,54097.0,67.8797,67.8891,67.8329,67.8422,54097.0
2023-02-24 13:10:00,72.45,72.5,72.41,72.43,329847.0,67.8422,67.8891,67.8048,67.8235,329847.0
2023-02-24 13:15:00,72.43,72.46,72.42,72.45,28490.0,67.8235,67.8516,67.8141,67.8422,28490.0
2023-02-24 13:20:00,72.46,72.53,72.45,72.51,34303.0,67.8516,67.9171,67.8422,67.8984,34303.0
2023-02-24 13:25:00,72.51,72.55,72.5,72.53,32235.0,67.8984,67.9359,67.8891,67.9171,32235.0
2023-02-24 13:30:00,72.53,72.53,72.43,72.47,46249.0,67.9171,67.9171,67.8235,67.861,46249.0
2023-02-24 13:35:00,72.47,72.5,72.47,72.5,72962.0,67.861,67.8891,67.861,67.8891,72962.0
2023-02-24 13:40:00,72.5,72.52,72.46,72.5,169359.0,67.8891,67.9078,67.8516,67.8891,169359.0
2023-02-24 13:45:00,72.5,72.55,72.49,72.53,154729.0,67.8891,67.9359,67.8797,67.9171,154729.0
2023-02-24 13:50:00,72.53,72.61,72.53,72.6,43722.0,67.9171,67.9921,67.9171,67.9827,43722.0
2023-02-24 13:55:00,72.6,72.62,72.58,72.62,36974.0,67.9827,68.0014,67.964,68.0014,36974.0
2023-02-24 14:00:00,72.62,72.69,72.61,72.68,68120.0,68.0014,68.067,67.9921,68.0576,68120.0
2023-02-24 14:05:00,72.67,72.7,72.65,72.66,102442.0,68.0482,68.0763,68.0295,68.0389,102442.0
2023-02-24 14:10:00,72.67,72.69,72.62,72.64,59429.0,68.0482,68.067,68.0014,68.0201,59429.0
2023-02-24 14:15:00,72.64,72.69,72.64,72.67,38519.0,68.0201,68.067,68.0201,68.0482,38519.0
2023-02-24 14:20:00,72.67,72.71,72.61,72.63,91308.0,68.0482,68.0857,67.9921,68.0108,91308.0
2023-02-24 14:25:00,72.63,72.67,72.62,72.64,33212.0,68.0108,68.0482,68.0014,68.0201,33212.0
2023-02-24 14:30:00,72.65,72.65,72.58,72.59,54111.0,68.0295,68.0295,67.964,67.9733,54111.0
2023-02-24 14:35:00,72.59,72.62,72.56,72.61,70224.0,67.9733,68.0014,67.9452,67.9921,70224.0
2023-02-24 14:40:00,72.62,72.62,72.52,72.53,51207.0,68.0014,68.0014,67.9078,67.9171,51207.0
2023-02-24 14:45:00,72.53,72.67,72.52,72.66,49592.0,67.9171,68.0482,67.9078,68.0389,49592.0
2023-02-24 14:50:00,72.66,72.74,72.66,72.71,44410.0,68.0389,68.1138,68.0389,68.0857,44410.0
2023-02-24 14:55:00,72.71,72.79,72.7,72.76,90745.0,68.0857,68.1606,68.0763,68.1325,90745.0
2023-02-24 15:00:00,72.77,72.82,72.74,72.74,142327.0,68.1419,68.1887,68.1138,68.1138,142327.0
2023-02-24 15:05:00,72.74,72.81,72.74,72.78,121151.0,68.1138,68.1793,68.1138,68.1512,121151.0
2023-02-24 15:10:00,72.79,72.79,72.72,72.73,115502.0,68.1606,68.1606,68.0951,68.1044,115502.0
2023-02-24 15:15:00,72.73,72.78,72.71,72.78,67987.0,68.1044,68.1512,68.0857,68.1512,67987.0
2023-02-24 15:20:00,72.78,72.82,72.76,72.81,62717.0,68.1512,68.1887,68.1325,68.1793,62717.0
2023-02-24 15:25:00,72.81,72.83,72.76,72.77,112468.0,68.1793,68.1981,68.1325,68.1419,112468.0
2023-02-24 15:30:00,72.77,72.77,72.63,72.64,155246.0,68.1419,68.1419,68.0108,68.0201,155246.0
2023-02-24 15:35:00,72.63,72.65,72.58,72.59,94151.0,68.0108,68.0295,67.964,67.9733,94151.0
2023-02-24 15:40:00,72.59,72.64,72.56,72.63,291202.0,67.9733,68.0201,67.9452,68.0108,291202.0
2023-02-24 15:45:00,72.62,72.63,72.57,72.59,226282.0,68.0014,68.0108,67.9546,67.9733,226282.0
2023-02-24 15:50:00,72.59,72.61,72.52,72.58,465368.0,67.9733,67.9921,67.9078,67.964,465368.0
2023-02-24 15:55:00,72.59,72.74,72.59,72.72,603425.0,67.9733,68.1138,67.9733,68.0951,603425.0
2023-02-27 09:30:00,73.06,73.06,72.92,72.92,137467.0,68.4134,68.4134,68.2823,68.2823,137467.0
2023-02-27 09:35:00,72.91,72.94,72.88,72.91,99496.0,68.273,68.3011,68.2449,68.273,99496.0
2023-02-27 09:40:00,72.91,73.01,72.9,72.98,128101.0,68.273,68.3666,68.2636,68.3385,128101.0
2023-02-27 09:45:00,72.99,73.02,72.96,73.01,223498.0,68.3479,68.376,68.3198,68.3666,223498.0
2023-02-27 09:50:00,73.01,73.06,72.95,73.04,234224.0,68.3666,68.4134,68.3104,68.3947,234224.0
2023-02-27 09:55:00,73.05,73.13,73.05,73.12,69553.0,68.4041,68.479,68.4041,68.4696,69553.0
2023-02-27 10:00:00,73.11,73.17,73.09,73.16,94002.0,68.4603,68.5164,68.4415,68.5071,94002.0
2023-02-27 10:05:00,73.15,73.18,73.1,73.15,90277.0,68.4977,68.5258,68.4509,68.4977,90277.0
2023-02-27 10:10:00,73.15,73.15,73.07,73.09,121876.0,68.4977,68.4977,68.4228,68.4415,121876.0
2023-02-27 10:15:00,73.1,73.17,73.1,73.17,62852.0,68.4509,68.5164,68.4509,68.5164,62852.0
2023-02-27 10:20:00,73.17,73.21,73.14,73.17,103651.0,68.5164,68.5539,68.4883,68.5164,103651.0
2023-02-27 10:25:00,73.19,73.25,73.16,73.22,130471.0,68.5352,68.5914,68.5071,68.5633,130471.0
2023-02-27 10:30:00,73.22,73.26,73.19,73.22,96871.0,68.5633,68.6007,68.5352,68.5633,96871.0
2023-02-27 10:35:00,73.22,73.22,73.04,73.08,160987.0,68.5633,68.5633,68.3947,68.4322,160987.0
2023-02-27 10:40:00,73.06,73.07,73.01,73.07,91637.0,68.4134,68.4228,68.3666,68.4228,91637.0
2023-02-27 10:45:00,73.07,73.07,72.97,73.01,52927.0,68.4228,68.4228,68.3292,68.3666,52927.0
2023-02-27 10:50:00,73.01,73.06,72.97,73.03,44155.0,68.3666,68.4134,68.3292,68.3853,44155.0
2023-02-27 10:55:00,73.03,73.03,72.96,73.01,105045.0,68.3853,68.3853,68.3198,68.3666,105045.0
2023-02-27 11:00:00,73.02,73.05,73.0,73.0,45189.0,68.376,68.4041,68.3573,68.3573,45189.0
2023-02-27 11:05:00,73.0,73.05,72.99,73.02,46360.0,68.3573,68.4041,68.3479,68.376,46360.0
2023-02-27 11:10:00,73.02,73.03,72.91,72.93,95575.0,68.376,68.3853,68.273,68.2917,95575.0
2023-02-27 11:15:00,72.93,72.93,72.86,72.86,58289.0,68.2917,68.2917,68.2262,68.2262,58289.0
2023-02-27 11:20:00,72.86,72.88,72.82,72.82,76967.0,68.2262,68.2449,68.1887,68.1887,76967.0
2023-02-27 11:25:00,72.81,72.83,72.78,72.78,84322.0,68.1793,68.1981,68.1512,68.1512,84322.0
2023-02-27 11:30:00,72.79,72.8,72.66,72.68,62111.0,68.1606,68.17,68.0389,68.0576,62111.0
2023-02-27 11:35:00,72.69,72.75,72.67,72.72,40482.0,68.067,68.1232,68.0482,68.0951,40482.0
2023-02-27 11:40:00,72.73,72.75,72.71,72.72,21273.0,68.1044,68.1232,68.0857,68.0951,21273.0
2023-02-27 11:45:00,72.71,72.72,72.68,72.7,24952.0,68.0857,68.0951,68.0576,68.0763,24952.0
2023-02-27 11:50:00,72.7,72.71,72.66,72.69,25183.0,68.0763,68.0857,68.0389,68.067,25183.0
2023-02-27 11:55:00,72.69,72.71,72.65,72.66,29579.0,68.067,68.0857,68.0295,68.0389,29579.0
2023-02-27 12:00:00,72.66,72.67,72.6,72.61,56883.0,68.0389,68.0482,67.9827,67.9921,56883.0
2023-02-27 12:05:00,72.62,72.63,72.57,72.58,38324.0,68.0014,68.0108,67.9546,67.964,38324.0
2023-02-27 12:10:00,72.58,72.65,72.56,72.64,22732.0,67.964,68.0295,67.9452,68.0201,22732.0
2023-02-27 12:15:00,72.63,72.66,72.62,72.63,29907.0,68.0108,68.0389,68.0014,68.0108,29907.0
2023-02-27 12:20:00,72.62,72.64,72.56,72.56,41557.0,68.0014,68.0201,67.9452,67.9452,41557.0
2023-02-27 12:25:00,72.58,72.65,72.57,72.64,18401.0,67.964,68.0295,67.9546,68.0201,18401.0
2023-02-27 12:30:00,72.63,72.7,72.62,72.66,43007.0,68.0108,68.0763,68.0014,68.0389,43007.0
2023-02-27 12:35:00,72.66,72.66,72.63,72.64,12840.0,68.0389,68.0389,68.0108,68.0201,12840.0
2023-02-27 12:40:00,72.64,72.64,72.57,72.59,21017.0,68.0201,68.0201,67.9546,67.9733,21017.0
2023-02-27 12:45:00,72.6,72.65,72.6,72.64,16492.0,67.9827,68.0295,67.9827,68.0201,16492.0
2023-02-27 12:50:00,72.64,72.67,72.6,72.62,26093.0,68.0201,68.0482,67.9827,68.0014,26093.0
2023-02-27 12:55:00,72.63,72.67,72.62,72.65,42683.0,68.0108,68.0482,68.0014,68.0295,42683.0
2023-02-27 13:00:00,72.66,72.7,72.64,72.67,200176.0,68.0389,68.0763,68.0201,68.0482,200176.0
2023-02-27 13:05:00,72.68,72.73,72.67,72.73,77926.0,68.0576,68.1044,68.0482,68.1044,77926.0
2023-02-27 13:10:00,72.73,72.77,72.72,72.77,60757.0,68.1044,68.1419,68.0951,68.1419,60757.0
2023-02-27 13:15:00,72.77,72.8,72.76,72.78,59263.0,68.1419,68.17,68.1325,68.1512,59263.0
2023-02-27 13:20:00,72.77,72.8,72.74,72.77,53221.0,68.1419,68.17,68.1138,68.1419,53221.0
2023-02-27 13:25:00,72.77,72.77,72.74,72.76,37660.0,68.1419,68.1419,68.1138,68.1325,37660.0
2023-02-27 13:30:00,72.76,72.77,72.73,72.75,79624.0,68.1325,68.1419,68.1044,68.1232,79624.0
2023-02-27 13:35:00,72.75,72.75,72.69,72.73,56946.0,68.1232,68.1232,68.067,68.1044,56946.0
2023-02-27 13:40:00,72.73,72.75,72.69,72.7,44205.0,68.1044,68.1232,68.067,68.0763,44205.0
2023-02-27 13:45:00,72.7,72.7,72.65,72.68,53365.0,68.0763,68.0763,68.0295,68.0576,53365.0
2023-02-27 13:50:00,72.67,72.73,72.67,72.73,18317.0,68.0482,68.1044,68.0482,68.1044,18317.0
2023-02-27 13:55:00,72.73,72.8,72.72,72.77,46310.0,68.1044,68.17,68.0951,68.1419,46310.0
2023-02-27 14:00:00,72.78,72.82,72.77,72.78,47390.0,68.1512,68.1887,68.1419,68.1512,47390.0
2023-02-27 14:05:00,72.79,72.81,72.77,72.78,30031.0,68.1606,68.1793,68.1419,68.1512,30031.0
2023-02-27 14:10:00,72.78,72.84,72.78,72.81,35796.0,68.1512,68.2074,68.1512,68.1793,35796.0
2023-02-27 14:15:00,72.81,72.82,72.72,72.72,64310.0,68.1793,68.1887,68.0951,68.0951,64310.0
2023-02-27 14:20:00,72.73,72.74,72.7,72.71,77299.0,68.1044,68.1138,68.0763,68.0857,77299.0
2023-02-27 14:25:00,72.71,72.73,72.68,72.71,60378.0,68.0857,68.1044,68.0576,68.0857,60378.0
2023-02-27 14:30:00,72.71,72.74,72.7,72.73,48767.0,68.0857,68.1138,68.0763,68.1044,48767.0
2023-02-27 14:35:00,72.73,72.74,72.71,72.71,58406.0,68.1044,68.1138,68.0857,68.0857,58406.0
2023-02-27 14:40:00,72.72,72.74,72.67,72.69,50207.0,68.0951,68.1138,68.0482,68.067,50207.0
2023-02-27 14:45:00,72.68,72.7,72.64,72.69,64072.0,68.0576,68.0763,68.0201,68.067,64072.0
2023-02-27 14:50:00,72.69,72.72,72.68,72.7,31011.0,68.067,68.0951,68.0576,68.0763,31011.0
2023-02-27 14:55:00,72.69,72.7,72.65,72.66,65988.0,68.067,68.0763,68.0295,68.0389,65988.0
2023-02-27 15:00:00,72.66,72.68,72.62,72.63,63843.0,68.0389,68.0576,68.0014,68.0108,63843.0
2023-02-27 15:05:00,72.63,72.63,72.56,72.56,47791.0,68.0108,68.0108,67.9452,67.9452,47791.0
2023-02-27 15:10:00,72.56,72.62,72.55,72.62,75461.0,67.9452,68.0014,67.9359,68.0014,75461.0
2023-02-27 15:15:00,72.61,72.62,72.51,72.55,93916.0,67.9921,68.0014,67.8984,67.9359,93916.0
2023-02-27 15:20:00,72.54,72.55,72.5,72.54,67315.0,67.9265,67.9359,67.8891,67.9265,67315.0
2023-02-27 15:25:00,72.53,72.56,72.51,72.56,105489.0,67.9171,67.9452,67.8984,67.9452,105489.0
2023-02-27 15:30:00,72.56,72.58,72.51,72.56,176473.0,67.9452,67.964,67.8984,67.9452,176473.0
2023-02-27 15:35:00,72.56,72.57,72.47,72.49,230885.0,67.9452,67.9546,67.861,67.8797,230885.0
2023-02-27 15:40:00,72.5,72.62,72.48,72.58,169404.0,67.8891,68.0014,67.8703,67.964,169404.0
2023-02-27 15:45:00,72.58,72.66,72.55,72.56,275081.0,67.964,68.0389,67.9359,67.9452,275081.0
2023-02-27 15:50:00,72.56,72.63,72.55,72.6,412830.0,67.9452,68.0108,67.9359,67.9827,412830.0
2023-02-27 15:55:00,72.6,72.63,72.55,72.63,574384.0,67.9827,68.0108,67.9359,68.0108,574384.0
2023-02-28 09:30:00,72.33,72.37,72.16,72.26,504632.0,67.7299,67.7673,67.5707,67.6643,504632.0
2023-02-28 09:35:00,72.27,72.31,72.08,72.11,185607.0,67.6737,67.7111,67.4958,67.5239,185607.0
2023-02-28 09:40:00,72.11,72.18,72.1,72.16,235038.0,67.5239,67.5894,67.5145,67.5707,235038.0
2023-02-28 09:45:00,72.16,72.24,72.16,72.18,131923.0,67.5707,67.6456,67.5707,67.5894,131923.0
2023-02-28 09:50:00,72.19,72.28,72.19,72.25,77473.0,67.5988,67.683,67.5988,67.655,77473.0
2023-02-28 09:55:00,72.25,72.27,72.17,72.2,122907.0,67.655,67.6737,67.58,67.6081,122907.0
2023-02-28 10:00:00,72.2,72.31,72.2,72.28,218758.0,67.6081,67.7111,67.6081,67.683,218758.0
2023-02-28 10:05:00,72.28,72.32,72.21,72.21,116212.0,67.683,67.7205,67.6175,67.6175,116212.0
2023-02-28 10:10:00,72.21,72.21,72.07,72.07,102501.0,67.6175,67.6175,67.4864,67.4864,102501.0
2023-02-28 10:15:00,72.08,72.11,72.03,72.09,58826.0,67.4958,67.5239,67.4489,67.5051,58826.0
2023-02-28 10:20:00,72.1,72.12,72.07,72.09,68038.0,67.5145,67.5332,67.4864,67.5051,68038.0
2023-02-28 10:25:00,72.09,72.15,72.07,72.1,117392.0,67.5051,67.5613,67.4864,67.5145,117392.0
2023-02-28 10:30:00,72.1,72.11,72.03,72.06,74670.0,67.5145,67.5239,67.4489,67.477,74670.0
2023-02-28 10:35:00,72.06,72.11,72.05,72.05,105977.0,67.477,67.5239,67.4677,67.4677,105977.0
2023-02-28 10:40:00,72.05,72.12,72.03,72.1,89639.0,67.4677,67.5332,67.4489,67.5145,89639.0
2023-02-28 10:45:00,72.1,72.13,72.02,72.03,108409.0,67.5145,67.5426,67.4396,67.4489,108409.0
2023-02-28 10:50:00,72.03,72.08,72.0,72.08,105124.0,67.4489,67.4958,67.4209,67.4958,105124.0
2023-02-28 10:55:00,72.07,72.1,72.04,72.1,85738.0,67.4864,67.5145,67.4583,67.5145,85738.0
2023-02-28 11:00:00,72.11,72.23,72.1,72.22,100361.0,67.5239,67.6362,67.5145,67.6269,100361.0
2023-02-28 11:05:00,72.23,72.31,72.22,72.3,68796.0,67.6362,67.7111,67.6269,67.7018,68796.0
2023-02-28 11:10:00,72.3,72.32,72.25,72.28,53010.0,67.7018,67.7205,67.655,67.683,53010.0
2023-02-28 11:15:00,72.28,72.35,72.27,72.32,39862.0,67.683,67.7486,67.6737,67.7205,39862.0
2023-02-28 11:20:00,72.31,72.38,72.3,72.33,52380.0,67.7111,67.7767,67.7018,67.7299,52380.0
2023-02-28 11:25:00,72.33,72.36,72.27,72.28,48146.0,67.7299,67.758,67.6737,67.683,48146.0
2023-02-28 11:30:00,72.28,72.32,72.24,72.25,53746.0,67.683,67.7205,67.6456,67.655,53746.0
2023-02-28 11:35:00,72.25,72.25,72.14,72.22,651106.0,67.655,67.655,67.5519,67.6269,651106.0
2023-02-28 11:40:00,72.21,72.22,72.16,72.19,74724.0,67.6175,67.6269,67.5707,67.5988,74724.0
2023-02-28 11:45:00,72.19,72.21,72.14,72.19,68432.0,67.5988,67.6175,67.5519,67.5988,68432.0
2023-02-28 11:50:00,72.2,72.2,72.14,72.16,51406.0,67.6081,67.6081,67.5519,67.5707,51406.0
2023-02-28 11:55:00,72.16,72.19,72.15,72.18,35801.0,67.5707,67.5988,67.5613,67.5894,35801.0
2023-02-28 12:00:00,72.18,72.22,72.17,72.19,40866.0,67.5894,67.6269,67.58,67.5988,40866.0
2023-02-28 12:05:00,72.18,72.23,72.18,72.22,43141.0,67.5894,67.6362,67.5894,67.6269,43141.0
2023-02-28 12:10:00,72.21,72.26,72.21,72.25,30962.0,67.6175,67.6643,67.6175,67.655,30962.0
2023-02-28 12:15:00,72.25,72.29,72.25,72.29,40703.0,67.655,67.6924,67.655,67.6924,40703.0
2023-02-28 12:20:00,72.29,72.34,72.29,72.3,58071.0,67.6924,67.7392,67.6924,67.7018,58071.0
2023-02-28 12:25:00,72.31,72.35,72.3,72.34,52060.0,67.7111,67.7486,67.7018,67.7392,52060.0
2023-02-28 12:30:00,72.35,72.38,72.33,72.34,57674.0,67.7486,67.7767,67.7299,67.7392,57674.0
2023-02-28 12:35:00,72.34,72.38,72.34,72.36,34500.0,67.7392,67.7767,67.7392,67.758,34500.0
2023-02-28 12:40:00,72.35,72.38,72.32,72.35,26952.0,67.7486,67.7767,67.7205,67.7486,26952.0
2023-02-28 12:45:00,72.35,72.37,72.33,72.37,35373.0,67.7486,67.7673,67.7299,67.7673,35373.0
2023-02-28 12:50:00,72.37,72.43,72.35,72.41,44325.0,67.7673,67.8235,67.7486,67.8048,44325.0
2023-02-28 12:55:00,72.41,72.42,72.38,72.38,106713.0,67.8048,67.8141,67.7767,67.7767,106713.0
2023-02-28 13:00:00,72.37,72.41,72.37,72.41,31486.0,67.7673,67.8048,67.7673,67.8048,31486.0
2023-02-28 13:05:00,72.41,72.43,72.38,72.42,30316.0,67.8048,67.8235,67.7767,67.8141,30316.0
2023-02-28 13:10:00,72.42,72.44,72.38,72.38,39198.0,67.8141,67.8329,67.7767,67.7767,39198.0
2023-02-28 13:15:00,72.38,72.41,72.37,72.38,25392.0,67.7767,67.8048,67.7673,67.7767,25392.0
2023-02-28 13:20:00,72.38,72.44,72.38,72.42,37500.0,67.7767,67.8329,67.7767,67.8141,37500.0
2023-02-28 13:25:00,72.42,72.44,72.4,72.42,24848.0,67.8141,67.8329,67.7954,67.8141,24848.0
2023-02-28 13:30:00,72.43,72.46,72.37,72.41,81599.0,67.8235,67.8516,67.7673,67.8048,81599.0
2023-02-28 13:35:00,72.42,72.44,72.41,72.42,54640.0,67.8141,67.8329,67.8048,67.8141,54640.0
2023-02-28 13:40:00,72.42,72.43,72.39,72.42,53703.0,67.8141,67.8235,67.786,67.8141,53703.0
2023-02-28 13:45:00,72.42,72.45,72.41,72.41,43901.0,67.8141,67.8422,67.8048,67.8048,43901.0
2023-02-28 13:50:00,72.41,72.43,72.39,72.42,39836.0,67.8048,67.8235,67.786,67.8141,39836.0
2023-02-28 13:55:00,72.41,72.42,72.36,72.38,35286.0,67.8048,67.8141,67.758,67.7767,35286.0
2023-02-28 14:00:00,72.38,72.4,72.35,72.35,32263.0,67.7767,67.7954,67.7486,67.7486,32263.0
2023-02-28 14:05:00,72.35,72.36,72.25,72.27,120262.0,67.7486,67.758,67.655,67.6737,120262.0
2023-02-28 14:10:00,72.28,72.29,72.25,72.27,34938.0,67.683,67.6924,67.655,67.6737,34938.0
2023-02-28 14:15:00,72.27,72.27,72.23,72.24,100791.0,67.6737,67.6737,67.6362,67.6456,100791.0
2023-02-28 14:20:00,72.24,72.3,72.24,72.29,82919.0,67.6456,67.7018,67.6456,67.6924,82919.0
2023-02-28 14:25:00,72.3,72.31,72.27,72.29,127999.0,67.7018,67.7111,67.6737,67.6924,127999.0
2023-02-28 14:30:00,72.29,72.31,72.24,72.24,54091.0,67.6924,67.7111,67.6456,67.6456,54091.0
2023-02-28 14:35:00,72.25,72.29,72.22,72.27,55220.0,67.655,67.6924,67.6269,67.6737,55220.0
2023-02-28 14:40:00,72.27,72.27,72.21,72.27,50976.0,67.6737,67.6737,67.6175,67.6737,50976.0
2023-02-28 14:45:00,72.26,72.29,72.25,72.26,53656.0,67.6643,67.6924,67.655,67.6643,53656.0
2023-02-28 14:50:00,72.26,72.27,72.17,72.19,48634.0,67.6643,67.6737,67.58,67.5988,48634.0
2023-02-28 14:55:00,72.18,72.18,72.12,72.13,69636.0,67.5894,67.5894,67.5332,67.5426,69636.0
2023-02-28 15:00:00,72.13,72.14,72.1,72.11,61770.0,67.5426,67.5519,67.5145,67.5239,61770.0
2023-02-28 15:05:00,72.12,72.15,72.1,72.12,57487.0,67.5332,67.5613,67.5145,67.5332,57487.0
2023-02-28 15:10:00,72.12,72.18,72.1,72.13,56002.0,67.5332,67.5894,67.5145,67.5426,56002.0
2023-02-28 15:15:00,72.13,72.15,72.1,72.13,91939.0,67.5426,67.5613,67.5145,67.5426,91939.0
2023-02-28 15:20:00,72.13,72.13,72.08,72.08,63654.0,67.5426,67.5426,67.4958,67.4958,63654.0
2023-02-28 15:25:00,72.09,72.11,72.07,72.07,82996.0,67.5051,67.5239,67.4864,67.4864,82996.0
2023-02-28 15:30:00,72.07,72.09,72.0,72.03,84267.0,67.4864,67.5051,67.4209,67.4489,84267.0
2023-02-28 15:35:00,72.03,72.04,72.0,72.02,112519.0,67.4489,67.4583,67.4209,67.4396,112519.0
2023-02-28 15:40:00,72.03,72.04,71.99,72.02,169119.0,67.4489,67.4583,67.4115,67.4396,169119.0
2023-02-28 15:45:00,72.01,72.07,72.0,72.06,159470.0,67.4302,67.4864,67.4209,67.477,159470.0
2023-02-28 15:50:00,72.06,72.19,72.05,72.15,506930.0,67.477,67.5988,67.4677,67.5613,506930.0
2023-02-28 15:55:00,72.15,72.17,72.02,72.02,1388473.0,67.5613,67.58,67.4396,67.4396,1388473.0
2023-03-01 09:30:00,71.82,71.9,71.68,71.78,283208.0,67.2523,67.3272,67.1212,67.2148,283208.0
2023-03-01 09:35:00,71.79,71.79,71.63,71.72,121264.0,67.2242,67.2242,67.0744,67.1587,121264.0
2023-03-01 09:40:00,71.72,71.72,71.57,71.59,168891.0,67.1587,67.1587,67.0182,67.0369,168891.0
2023-03-01 09:45:00,71.59,71.68,71.53,71.67,143449.0,67.0369,67.1212,66.9807,67.1118,143449.0
2023-03-01 09:50:00,71.67,71.69,71.5,71.53,189060.0,67.1118,67.1306,66.9527,66.9807,189060.0
2023-03-01 09:55:00,71.53,71.62,71.47,71.49,119957.0,66.9807,67.065,66.9246,66.9433,119957.0
2023-03-01 10:00:00,71.48,71.55,71.34,71.34,346227.0,66.9339,66.9995,66.8028,66.8028,346227.0
2023-03-01 10:05:00,71.34,71.36,71.27,71.3,132604.0,66.8028,66.8216,66.7373,66.7654,132604.0
2023-03-01 10:10:00,71.3,71.34,71.26,71.28,113535.0,66.7654,66.8028,66.7279,66.7466,113535.0
2023-03-01 10:15:00,71.28,71.29,71.2,71.23,153234.0,66.7466,66.756,66.6717,66.6998,153234.0
2023-03-01 10:20:00,71.24,71.27,71.2,71.24,76760.0,66.7092,66.7373,66.6717,66.7092,76760.0
2023-03-01 10:25:00,71.23,71.28,71.19,71.22,97256.0,66.6998,66.7466,66.6624,66.6905,97256.0
2023-03-01 10:30:00,71.22,71.29,71.17,71.28,125541.0,66.6905,66.756,66.6436,66.7466,125541.0
2023-03-01 10:35:00,71.27,71.36,71.26,71.3,132866.0,66.7373,66.8216,66.7279,66.7654,132866.0
2023-03-01 10:40:00,71.3,71.4,71.28,71.36,94771.0,66.7654,66.859,66.7466,66.8216,94771.0
2023-03-01 10:45:00,71.37,71.39,71.31,71.31,109613.0,66.8309,66.8496,66.7747,66.7747,109613.0
2023-03-01 10:50:00,71.31,71.35,71.3,71.32,120196.0,66.7747,66.8122,66.7654,66.7841,120196.0
2023-03-01 10:55:00,71.32,71.34,71.24,71.29,85335.0,66.7841,66.8028,66.7092,66.756,85335.0
2023-03-01 11:00:00,71.29,71.29,71.21,71.23,92796.0,66.756,66.756,66.6811,66.6998,92796.0
2023-03-01 11:05:00,71.24,71.26,71.08,71.12,123145.0,66.7092,66.7279,66.5594,66.5968,123145.0
2023-03-01 11:10:00,71.12,71.12,71.0,71.01,139156.0,66.5968,66.5968,66.4845,66.4938,139156.0
2023-03-01 11:15:00,71.01,71.04,70.93,70.95,59851.0,66.4938,66.5219,66.4189,66.4376,59851.0
2023-03-01 11:20:00,70.95,71.06,70.94,71.06,75951.0,66.4376,66.5406,66.4283,66.5406,75951.0
2023-03-01 11:25:00,71.07,71.18,71.05,71.15,75321.0,66.55,66.653,66.5313,66.6249,75321.0
2023-03-01 11:30:00,71.15,71.19,71.12,71.17,77756.0,66.6249,66.6624,66.5968,66.6436,77756.0
2023-03-01 11:35:00,71.18,71.25,71.16,71.18,71903.0,66.653,66.7186,66.6343,66.653,71903.0
2023-03-01 11:40:00,71.19,71.27,71.19,71.25,83061.0,66.6624,66.7373,66.6624,66.7186,83061.0
2023-03-01 11:45:00,71.26,71.36,71.24,71.34,89373.0,66.7279,66.8216,66.7092,66.8028,89373.0
2023-03-01 11:50:00,71.34,71.42,71.34,71.39,46044.0,66.8028,66.8777,66.8028,66.8496,46044.0
2023-03-01 11:55:00,71.39,71.43,71.37,71.39,76274.0,66.8496,66.8871,66.8309,66.8496,76274.0
2023-03-01 12:00:00,71.4,71.45,71.39,71.39,256568.0,66.859,66.9058,66.8496,66.8496,256568.0
2023-03-01 12:05:00,71.38,71.46,71.36,71.43,221185.0,66.8403,66.9152,66.8216,66.8871,221185.0
2023-03-01 12:10:00,71.42,71.48,71.35,71.39,56957.0,66.8777,66.9339,66.8122,66.8496,56957.0
2023-03-01 12:15:00,71.39,71.41,71.35,71.35,43230.0,66.8496,66.8684,66.8122,66.8122,43230.0
2023-03-01 12:20:00,71.35,71.42,71.35,71.37,42497.0,66.8122,66.8777,66.8122,66.8309,42497.0
2023-03-01 12:25:00,71.37,71.43,71.36,71.39,55506.0,66.8309,66.8871,66.8216,66.8496,55506.0
2023-03-01 12:30:00,71.39,71.43,71.37,71.37,52059.0,66.8496,66.8871,66.8309,66.8309,52059.0
2023-03-01 12:35:00,71.38,71.41,71.35,71.4,60199.0,66.8403,66.8684,66.8122,66.859,60199.0
2023-03-01 12:40:00,71.41,71.45,71.4,71.42,54574.0,66.8684,66.9058,66.859,66.8777,54574.0
2023-03-01 12:45:00,71.42,71.44,71.38,71.39,46035.0,66.8777,66.8965,66.8403,66.8496,46035.0
2023-03-01 12:50:00,71.39,71.4,71.36,71.38,61851.0,66.8496,66.859,66.8216,66.8403,61851.0
2023-03-01 12:55:00,71.38,71.39,71.36,71.37,57236.0,66.8403,66.8496,66.8216,66.8309,57236.0
2023-03-01 13:00:00,71.37,71.38,71.3,71.31,79851.0,66.8309,66.8403,66.7654,66.7747,79851.0
2023-03-01 13:05:00,71.31,71.34,71.3,71.31,37076.0,66.7747,66.8028,66.7654,66.7747,37076.0
2023-03-01 13:10:00,71.31,71.35,71.29,71.35,50581.0,66.7747,66.8122,66.756,66.8122,50581.0
2023-03-01 13:15:00,71.34,71.38,71.33,71.36,53753.0,66.8028,66.8403,66.7935,66.8216,53753.0
2023-03-01 13:20:00,71.37,71.37,71.33,71.34,58570.0,66.8309,66.8309,66.7935,66.8028,58570.0
2023-03-01 13:25:00,71.35,71.4,71.34,71.37,58897.0,66.8122,66.859,66.8028,66.8309,58897.0
2023-03-01 13:30:00,71.37,71.37,71.28,71.31,132621.0,66.8309,66.8309,66.7466,66.7747,132621.0
2023-03-01 13:35:00,71.31,71.35,71.28,71.33,36104.0,66.7747,66.8122,66.7466,66.7935,36104.0
2023-03-01 13:40:00,71.33,71.35,71.29,71.29,43516.0,66.7935,66.8122,66.756,66.756,43516.0
2023-03-01 13:45:00,71.29,71.34,71.27,71.33,77669.0,66.756,66.8028,66.7373,66.7935,77669.0
2023-03-01 13:50:00,71.34,71.36,71.33,71.36,139985.0,66.8028,66.8216,66.7935,66.8216,139985.0
2023-03-01 13:55:00,71.36,71.39,71.33,71.38,40473.0,66.8216,66.8496,66.7935,66.8403,40473.0
2023-03-01 14:00:00,71.38,71.38,71.29,71.33,77118.0,66.8403,66.8403,66.756,66.7935,77118.0
2023-03-01 14:05:00,71.32,71.33,71.29,71.31,68738.0,66.7841,66.7935,66.756,66.7747,68738.0
2023-03-01 14:10:00,71.32,71.38,71.31,71.36,98451.0,66.7841,66.8403,66.7747,66.8216,98451.0
2023-03-01 14:15:00,71.35,71.35,71.29,71.31,81162.0,66.8122,66.8122,66.756,66.7747,81162.0
2023-03-01 14:20:00,71.32,71.38,71.32,71.37,50967.0,66.7841,66.8403,66.7841,66.8309,50967.0
2023-03-01 14:25:00,71.37,71.38,71.32,71.33,56532.0,66.8309,66.8403,66.7841,66.7935,56532.0
2023-03-01 14:30:00,71.32,71.32,71.28,71.31,77022.0,66.7841,66.7841,66.7466,66.7747,77022.0
2023-03-01 14:35:00,71.31,71.36,71.3,71.34,74017.0,66.7747,66.8216,66.7654,66.8028,74017.0
2023-03-01 14:40:00,71.34,71.35,71.26,71.3,83295.0,66.8028,66.8122,66.7279,66.7654,83295.0
2023-03-01 14:45:00,71.29,71.29,71.26,71.27,57352.0,66.756,66.756,66.7279,66.7373,57352.0
2023-03-01 14:50:00,71.26,71.32,71.25,71.31,74530.0,66.7279,66.7841,66.7186,66.7747,74530.0
2023-03-01 14:55:00,71.31,71.33,71.29,71.3,54064.0,66.7747,66.7935,66.756,66.7654,54064.0
2023-03-01 15:00:00,71.3,71.37,71.29,71.33,89687.0,66.7654,66.8309,66.756,66.7935,89687.0
2023-03-01 15:05:00,71.33,71.37,71.31,71.35,53357.0,66.7935,66.8309,66.7747,66.8122,53357.0
2023-03-01 15:10:00,71.36,71.41,71.36,71.38,100206.0,66.8216,66.8684,66.8216,66.8403,100206.0
2023-03-01 15:15:00,71.39,71.42,71.34,71.39,133757.0,66.8496,66.8777,66.8028,66.8496,133757.0
2023-03-01 15:20:00,71.38,71.41,71.34,71.34,65103.0,66.8403,66.8684,66.8028,66.8028,65103.0
2023-03-01 15:25:00,71.34,71.37,71.31,71.33,78315.0,66.8028,66.8309,66.7747,66.7935,78315.0
2023-03-01 15:30:00,71.33,71.37,71.3,71.36,58357.0,66.7935,66.8309,66.7654,66.8216,58357.0
2023-03-01 15:35:00,71.35,71.41,71.32,71.39,99839.0,66.8122,66.8684,66.7841,66.8496,99839.0
2023-03-01 15:40:00,71.4,71.49,71.39,71.48,195719.0,66.859,66.9433,66.8496,66.9339,195719.0
2023-03-01 15:45:00,71.48,71.51,71.45,71.49,184524.0,66.9339,66.962,66.9058,66.9433,184524.0
2023-03-01 15:50:00,71.49,71.51,71.45,71.48,798237.0,66.9433,66.962,66.9058,66.9339,798237.0
2023-03-01 15:55:00,71.48,71.52,71.47,71.51,581400.0,66.9339,66.9714,66.9246,66.962,581400.0
2023-03-02 09:30:00,71.43,71.58,71.43,71.58,296169.0,66.8871,67.0276,66.8871,67.0276,296169.0
2023-03-02 09:35:00,71.57,71.64,71.48,71.61,340403.0,67.0182,67.0837,66.9339,67.0557,340403.0
2023-03-02 09:40:00,71.61,71.7,71.58,71.69,167905.0,67.0557,67.1399,67.0276,67.1306,167905.0
2023-03-02 09:45:00,71.68,71.9,71.67,71.86,204019.0,67.1212,67.3272,67.1118,67.2898,204019.0
2023-03-02 09:50:00,71.87,71.93,71.85,71.87,231223.0,67.2991,67.3553,67.2804,67.2991,231223.0
2023-03-02 09:55:00,71.86,71.89,71.83,71.86,126827.0,67.2898,67.3178,67.2617,67.2898,126827.0
2023-03-02 10:00:00,71.86,71.99,71.85,71.98,169005.0,67.2898,67.4115,67.2804,67.4021,169005.0
2023-03-02 10:05:00,71.99,72.09,71.95,72.07,124965.0,67.4115,67.5051,67.374,67.4864,124965.0
2023-03-02 10:10:00,72.08,72.11,72.04,72.05,251536.0,67.4958,67.5239,67.4583,67.4677,251536.0
2023-03-02 10:15:00,72.05,72.05,71.97,71.99,181794.0,67.4677,67.4677,67.3928,67.4115,181794.0
2023-03-02 10:20:00,72.0,72.03,71.92,72.03,114218.0,67.4209,67.4489,67.3459,67.4489,114218.0
2023-03-02 10:25:00,72.03,72.14,71.98,72.1,75543.0,67.4489,67.5519,67.4021,67.5145,75543.0
2023-03-02 10:30:00,72.09,72.1,72.03,72.09,87522.0,67.5051,67.5145,67.4489,67.5051,87522.0
2023-03-02 10:35:00,72.09,72.12,72.06,72.07,76599.0,67.5051,67.5332,67.477,67.4864,76599.0
2023-03-02 10:40:00,72.07,72.08,72.01,72.06,89122.0,67.4864,67.4958,67.4302,67.477,89122.0
2023-03-02 10:45:00,72.07,72.09,72.03,72.03,78673.0,67.4864,67.5051,67.4489,67.4489,78673.0
2023-03-02 10:50:00,72.04,72.15,72.04,72.13,90156.0,67.4583,67.5613,67.4583,67.5426,90156.0
2023-03-02 10:55:00,72.13,72.16,72.12,72.12,63721.0,67.5426,67.5707,67.5332,67.5332,63721.0
2023-03-02 11:00:00,72.11,72.17,72.09,72.09,58353.0,67.5239,67.58,67.5051,67.5051,58353.0
2023-03-02 11:05:00,72.09,72.14,72.08,72.1,63885.0,67.5051,67.5519,67.4958,67.5145,63885.0
2023-03-02 11:10:00,72.09,72.1,72.06,72.09,74559.0,67.5051,67.5145,67.477,67.5051,74559.0
2023-03-02 11:15:00,72.09,72.18,72.08,72.15,82140.0,67.5051,67.5894,67.4958,67.5613,82140.0
2023-03-02 11:20:00,72.15,72.15,72.03,72.03,274929.0,67.5613,67.5613,67.4489,67.4489,274929.0
2023-03-02 11:25:00,72.04,72.09,72.01,72.01,78322.0,67.4583,67.5051,67.4302,67.4302,78322.0
2023-03-02 11:30:00,72.02,72.09,72.02,72.06,65587.0,67.4396,67.5051,67.4396,67.477,65587.0
2023-03-02 11:35:00,72.05,72.06,72.01,72.03,42887.0,67.4677,67.477,67.4302,67.4489,42887.0
2023-03-02 11:40:00,72.03,72.08,72.02,72.05,113193.0,67.4489,67.4958,67.4396,67.4677,113193.0
2023-03-02 11:45:00,72.05,72.07,72.01,72.06,60685.0,67.4677,67.4864,67.4302,67.477,60685.0
2023-03-02 11:50:00,72.06,72.1,72.05,72.07,56599.0,67.477,67.5145,67.4677,67.4864,56599.0
2023-03-02 11:55:00,72.06,72.11,72.03,72.11,68658.0,67.477,67.5239,67.4489,67.5239,68658.0
2023-03-02 12:00:00,72.11,72.15,72.1,72.13,45951.0,67.5239,67.5613,67.5145,67.5426,45951.0
2023-03-02 12:05:00,72.14,72.14,72.11,72.13,48687.0,67.5519,67.5519,67.5239,67.5426,48687.0
2023-03-02 12:10:00,72.13,72.13,72.09,72.09,60388.0,67.5426,67.5426,67.5051,67.5051,60388.0
2023-03-02 12:15:00,72.09,72.11,72.04,72.05,42677.0,67.5051,67.5239,67.4583,67.4677,42677.0
2023-03-02 12:20:00,72.04,72.08,72.03,72.07,54130.0,67.4583,67.4958,67.4489,67.4864,54130.0
2023-03-02 12:25:00,72.07,72.13,72.06,72.13,75242.0,67.4864,67.5426,67.477,67.5426,75242.0
2023-03-02 12:30:00,72.12,72.2,72.12,72.19,82188.0,67.5332,67.6081,67.5332,67.5988,82188.0
2023-03-02 12:35:00,72.19,72.19,72.12,72.14,55111.0,67.5988,67.5988,67.5332,67.5519,55111.0
2023-03-02 12:40:00,72.14,72.15,72.1,72.14,71932.0,67.5519,67.5613,67.5145,67.5519,71932.0
2023-03-02 12:45:00,72.14,72.15,72.12,72.13,39173.0,67.5519,67.5613,67.5332,67.5426,39173.0
2023-03-02 12:50:00,72.14,72.19,72.13,72.18,62601.0,67.5519,67.5988,67.5426,67.5894,62601.0
2023-03-02 12:55:00,72.18,72.2,72.15,72.19,80677.0,67.5894,67.6081,67.5613,67.5988,80677.0
2023-03-02 13:00:00,72.19,72.2,72.11,72.11,85943.0,67.5988,67.6081,67.5239,67.5239,85943.0
2023-03-02 13:05:00,72.11,72.11,72.06,72.07,59484.0,67.5239,67.5239,67.477,67.4864,59484.0
2023-03-02 13:10:00,72.07,72.12,72.06,72.12,56951.0,67.4864,67.5332,67.477,67.5332,56951.0
2023-03-02 13:15:00,72.13,72.13,72.07,72.12,101562.0,67.5426,67.5426,67.4864,67.5332,101562.0
2023-03-02 13:20:00,72.12,72.13,72.08,72.09,28275.0,67.5332,67.5426,67.4958,67.5051,28275.0
2023-03-02 13:25:00,72.09,72.12,72.08,72.1,24097.0,67.5051,67.5332,67.4958,67.5145,24097.0
2023-03-02 13:30:00,72.1,72.12,72.07,72.1,32318.0,67.5145,67.5332,67.4864,67.5145,32318.0
2023-03-02 13:35:00,72.1,72.28,72.09,72.17,239134.0,67.5145,67.683,67.5051,67.58,239134.0
2023-03-02 13:40:00,72.17,72.19,72.13,72.15,43213.0,67.58,67.5988,67.5426,67.5613,43213.0
2023-03-02 13:45:00,72.15,72.2,72.13,72.2,40038.0,67.5613,67.6081,67.5426,67.6081,40038.0
2023-03-02 13:50:00,72.19,72.22,72.16,72.2,41095.0,67.5988,67.6269,67.5707,67.6081,41095.0
2023-03-02 13:55:00,72.2,72.29,72.19,72.29,65882.0,67.6081,67.6924,67.5988,67.6924,65882.0
2023-03-02 14:00:00,72.29,72.37,72.28,72.32,65831.0,67.6924,67.7673,67.683,67.7205,65831.0
2023-03-02 14:05:00,72.31,72.32,72.28,72.31,48279.0,67.7111,67.7205,67.683,67.7111,48279.0
2023-03-02 14:10:00,72.32,72.34,72.23,72.23,84183.0,67.7205,67.7392,67.6362,67.6362,84183.0
2023-03-02 14:15:00,72.24,72.3,72.22,72.3,79099.0,67.6456,67.7018,67.6269,67.7018,79099.0
2023-03-02 14:20:00,72.31,72.33,72.29,72.31,55605.0,67.7111,67.7299,67.6924,67.7111,55605.0
2023-03-02 14:25:00,72.31,72.35,72.27,72.33,60465.0,67.7111,67.7486,67.6737,67.7299,60465.0
2023-03-02 14:30:00,72.33,72.36,72.3,72.31,58459.0,67.7299,67.758,67.7018,67.7111,58459.0
2023-03-02 14:35:00,72.3,72.3,72.25,72.28,64257.0,67.7018,67.7018,67.655,67.683,64257.0
2023-03-02 14:40:00,72.28,72.32,72.27,72.3,41677.0,67.683,67.7205,67.6737,67.7018,41677.0
2023-03-02 14:45:00,72.3,72.34,72.28,72.34,28804.0,67.7018,67.7392,67.683,67.7392,28804.0
2023-03-02 14:50:00,72.34,72.35,72.29,72.3,58488.0,67.7392,67.7486,67.6924,67.7018,58488.0
2023-03-02 14:55:00,72.3,72.39,72.29,72.37,53662.0,67.7018,67.786,67.6924,67.7673,53662.0
2023-03-02 15:00:00,72.36,72.42,72.34,72.35,90931.0,67.758,67.8141,67.7392,67.7486,90931.0
2023-03-02 15:05:00,72.34,72.4,72.34,72.38,165251.0,67.7392,67.7954,67.7392,67.7767,165251.0
2023-03-02 15:10:00,72.39,72.45,72.38,72.42,74248.0,67.786,67.8422,67.7767,67.8141,74248.0
2023-03-02 15:15:00,72.42,72.48,72.39,72.4,123413.0,67.8141,67.8703,67.786,67.7954,123413.0
2023-03-02 15:20:00,72.39,72.45,72.37,72.44,75305.0,67.786,67.8422,67.7673,67.8329,75305.0
2023-03-02 15:25:00,72.45,72.49,72.43,72.47,164879.0,67.8422,67.8797,67.8235,67.861,164879.0
2023-03-02 15:30:00,72.47,72.52,72.45,72.51,115041.0,67.861,67.9078,67.8422,67.8984,115041.0
2023-03-02 15:35:00,72.51,72.62,72.49,72.57,148678.0,67.8984,68.0014,67.8797,67.9546,148678.0
2023-03-02 15:40:00,72.58,72.59,72.5,72.5,122499.0,67.964,67.9733,67.8891,67.8891,122499.0
2023-03-02 15:45:00,72.5,72.54,72.48,72.53,162906.0,67.8891,67.9265,67.8703,67.9171,162906.0
2023-03-02 15:50:00,72.52,72.53,72.4,72.42,535706.0,67.9078,67.9171,67.7954,67.8141,535706.0
2023-03-02 15:55:00,72.43,72.5,72.43,72.47,857418.0,67.8235,67.8891,67.8235,67.861,857418.0
2023-03-03 09:30:00,72.48,72.55,72.0,72.05,659656.0,67.8703,67.9359,67.4209,67.4677,659656.0
2023-03-03 09:35:00,72.04,72.07,71.94,71.98,270624.0,67.4583,67.4864,67.3647,67.4021,270624.0
2023-03-03 09:40:00,71.99,72.01,71.93,71.94,249114.0,67.4115,67.4302,67.3553,67.3647,249114.0
2023-03-03 09:45:00,71.95,72.01,71.88,71.99,217489.0,67.374,67.4302,67.3085,67.4115,217489.0
2023-03-03 09:50:00,72.0,72.07,71.95,72.05,198860.0,67.4209,67.4864,67.374,67.4677,198860.0
2023-03-03 09:55:00,72.05,72.14,72.02,72.04,115453.0,67.4677,67.5519,67.4396,67.4583,115453.0
2023-03-03 10:00:00,72.04,72.09,71.89,71.95,281149.0,67.4583,67.5051,67.3178,67.374,281149.0
2023-03-03 10:05:00,71.94,71.96,71.87,71.94,74125.0,67.3647,67.3834,67.2991,67.3647,74125.0
2023-03-03 10:10:00,71.94,72.1,71.93,72.08,78046.0,67.3647,67.5145,67.3553,67.4958,78046.0
2023-03-03 10:15:00,72.09,72.15,72.07,72.08,130270.0,67.5051,67.5613,67.4864,67.4958,130270.0
2023-03-03 10:20:00,72.08,72.14,72.06,72.13,128680.0,67.4958,67.5519,67.477,67.5426,128680.0
2023-03-03 10:25:00,72.12,72.2,72.12,72.2,129847.0,67.5332,67.6081,67.5332,67.6081,129847.0
2023-03-03 10:30:00,72.2,72.22,72.11,72.12,165802.0,67.6081,67.6269,67.5239,67.5332,165802.0
2023-03-03 10:35:00,72.12,72.14,72.07,72.1,127703.0,67.5332,67.5519,67.4864,67.5145,127703.0
2023-03-03 10:40:00,72.1,72.15,72.09,72.1,62692.0,67.5145,67.5613,67.5051,67.5145,62692.0
2023-03-03 10:45:00,72.11,72.14,72.06,72.09,111944.0,67.5239,67.5519,67.477,67.5051,111944.0
2023-03-03 10:50:00,72.09,72.12,72.07,72.12,73591.0,67.5051,67.5332,67.4864,67.5332,73591.0
2023-03-03 10:55:00,72.12,72.16,72.1,72.11,59018.0,67.5332,67.5707,67.5145,67.5239,59018.0
2023-03-03 11:00:00,72.12,72.19,72.11,72.13,86818.0,67.5332,67.5988,67.5239,67.5426,86818.0
2023-03-03 11:05:00,72.13,72.22,72.13,72.2,40630.0,67.5426,67.6269,67.5426,67.6081,40630.0
2023-03-03 11:10:00,72.2,72.24,72.16,72.24,59624.0,67.6081,67.6456,67.5707,67.6456,59624.0
2023-03-03 11:15:00,72.25,72.3,72.22,72.28,53910.0,67.655,67.7018,67.6269,67.683,53910.0
2023-03-03 11:20:00,72.28,72.28,72.22,72.25,47038.0,67.683,67.683,67.6269,67.655,47038.0
2023-03-03 11:25:00,72.26,72.27,72.23,72.27,53145.0,67.6643,67.6737,67.6362,67.6737,53145.0
2023-03-03 11:30:00,72.26,72.32,72.24,72.24,91949.0,67.6643,67.7205,67.6456,67.6456,91949.0
2023-03-03 11:35:00,72.24,72.3,72.24,72.26,73878.0,67.6456,67.7018,67.6456,67.6643,73878.0
2023-03-03 11:40:00,72.26,72.26,72.2,72.2,51589.0,67.6643,67.6643,67.6081,67.6081,51589.0
2023-03-03 11:45:00,72.2,72.26,72.2,72.22,54135.0,67.6081,67.6643,67.6081,67.6269,54135.0
2023-03-03 11:50:00,72.22,72.3,72.22,72.28,51342.0,67.6269,67.7018,67.6269,67.683,51342.0
2023-03-03 11:55:00,72.28,72.35,72.27,72.31,61408.0,67.683,67.7486,67.6737,67.7111,61408.0
2023-03-03 12:00:00,72.31,72.32,72.28,72.29,44722.0,67.7111,67.7205,67.683,67.6924,44722.0
2023-03-03 12:05:00,72.3,72.35,72.28,72.34,56631.0,67.7018,67.7486,67.683,67.7392,56631.0
2023-03-03 12:10:00,72.34,72.38,72.33,72.35,64370.0,67.7392,67.7767,67.7299,67.7486,64370.0
2023-03-03 12:15:00,72.35,72.36,72.3,72.32,49520.0,67.7486,67.758,67.7018,67.7205,49520.0
2023-03-03 12:20:00,72.32,72.34,72.31,72.34,38101.0,67.7205,67.7392,67.7111,67.7392,38101.0
2023-03-03 12:25:00,72.33,72.35,72.3,72.33,35672.0,67.7299,67.7486,67.7018,67.7299,35672.0
2023-03-03 12:30:00,72.34,72.37,72.33,72.34,21454.0,67.7392,67.7673,67.7299,67.7392,21454.0
2023-03-03 12:35:00,72.33,72.34,72.3,72.32,43696.0,67.7299,67.7392,67.7018,67.7205,43696.0
2023-03-03 12:40:00,72.32,72.33,72.29,72.31,120617.0,67.7205,67.7299,67.6924,67.7111,120617.0
2023-03-03 12:45:00,72.31,72.33,72.29,72.31,288379.0,67.7111,67.7299,67.6924,67.7111,288379.0
2023-03-03 12:50:00,72.31,72.33,72.28,72.33,211660.0,67.7111,67.7299,67.683,67.7299,211660.0
2023-03-03 12:55:00,72.33,72.36,72.32,72.35,305923.0,67.7299,67.758,67.7205,67.7486,305923.0
2023-03-03 13:00:00,72.35,72.37,72.33,72.36,79530.0,67.7486,67.7673,67.7299,67.758,79530.0
2023-03-03 13:05:00,72.36,72.4,72.34,72.39,54420.0,67.758,67.7954,67.7392,67.786,54420.0
2023-03-03 13:10:00,72.39,72.41,72.38,72.4,47746.0,67.786,67.8048,67.7767,67.7954,47746.0
2023-03-03 13:15:00,72.4,72.4,72.32,72.33,36065.0,67.7954,67.7954,67.7205,67.7299,36065.0
2023-03-03 13:20:00,72.33,72.36,72.32,72.35,55530.0,67.7299,67.758,67.7205,67.7486,55530.0
2023-03-03 13:25:00,72.35,72.38,72.34,72.35,45886.0,67.7486,67.7767,67.7392,67.7486,45886.0
2023-03-03 13:30:00,72.36,72.37,72.3,72.31,54514.0,67.758,67.7673,67.7018,67.7111,54514.0
2023-03-03 13:35:00,72.31,72.33,72.28,72.31,53656.0,67.7111,67.7299,67.683,67.7111,53656.0
2023-03-03 13:40:00,72.31,72.34,72.3,72.33,58309.0,67.7111,67.7392,67.7018,67.7299,58309.0
2023-03-03 13:45:00,72.33,72.35,72.3,72.34,78648.0,67.7299,67.7486,67.7018,67.7392,78648.0
2023-03-03 13:50:00,72.34,72.37,72.33,72.37,42385.0,67.7392,67.7673,67.7299,67.7673,42385.0
2023-03-03 13:55:00,72.37,72.38,72.35,72.36,140504.0,67.7673,67.7767,67.7486,67.758,140504.0
2023-03-03 14:00:00,72.36,72.37,72.32,72.33,82050.0,67.758,67.7673,67.7205,67.7299,82050.0
2023-03-03 14:05:00,72.32,72.37,72.31,72.34,48259.0,67.7205,67.7673,67.7111,67.7392,48259.0
2023-03-03 14:10:00,72.35,72.4,72.35,72.38,78588.0,67.7486,67.7954,67.7486,67.7767,78588.0
2023-03-03 14:15:00,72.38,72.38,72.32,72.32,53298.0,67.7767,67.7767,67.7205,67.7205,53298.0
2023-03-03 14:20:00,72.33,72.38,72.32,72.37,62840.0,67.7299,67.7767,67.7205,67.7673,62840.0
2023-03-03 14:25:00,72.37,72.44,72.36,72.44,115575.0,67.7673,67.8329,67.758,67.8329,115575.0
2023-03-03 14:30:00,72.44,72.46,72.42,72.44,172634.0,67.8329,67.8516,67.8141,67.8329,172634.0
2023-03-03 14:35:00,72.44,72.46,72.43,72.45,149865.0,67.8329,67.8516,67.8235,67.8422,149865.0
2023-03-03 14:40:00,72.45,72.47,72.44,72.47,50649.0,67.8422,67.861,67.8329,67.861,50649.0
2023-03-03 14:45:00,72.47,72.49,72.46,72.48,44070.0,67.861,67.8797,67.8516,67.8703,44070.0
2023-03-03 14:50:00,72.48,72.51,72.47,72.5,76492.0,67.8703,67.8984,67.861,67.8891,76492.0
2023-03-03 14:55:00,72.5,72.53,72.47,72.53,136840.0,67.8891,67.9171,67.861,67.9171,136840.0
2023-03-03 15:00:00,72.52,72.55,72.5,72.55,179858.0,67.9078,67.9359,67.8891,67.9359,179858.0
2023-03-03 15:05:00,72.55,72.61,72.53,72.6,140834.0,67.9359,67.9921,67.9171,67.9827,140834.0
2023-03-03 15:10:00,72.61,72.61,72.55,72.58,103244.0,67.9921,67.9921,67.9359,67.964,103244.0
2023-03-03 15:15:00,72.58,72.58,72.54,72.56,110400.0,67.964,67.964,67.9265,67.9452,110400.0
2023-03-03 15:20:00,72.56,72.6,72.54,72.55,96666.0,67.9452,67.9827,67.9265,67.9359,96666.0
2023-03-03 15:25:00,72.55,72.57,72.52,72.56,96090.0,67.9359,67.9546,67.9078,67.9452,96090.0
2023-03-03 15:30:00,72.56,72.56,72.5,72.52,139769.0,67.9452,67.9452,67.8891,67.9078,139769.0
2023-03-03 15:35:00,72.51,72.54,72.48,72.53,142914.0,67.8984,67.9265,67.8703,67.9171,142914.0
2023-03-03 15:40:00,72.53,72.54,72.46,72.51,159961.0,67.9171,67.9265,67.8516,67.8984,159961.0
2023-03-03 15:45:00,72.5,72.54,72.49,72.53,209651.0,67.8891,67.9265,67.8797,67.9171,209651.0
2023-03-03 15:50:00,72.54,72.55,72.47,72.51,381456.0,67.9265,67.9359,67.861,67.8984,381456.0
2023-03-03 15:55:00,72.51,72.54,72.48,72.52,886680.0,67.8984,67.9265,67.8703,67.9078,886680.0
2023-03-06 09:30:00,72.34,72.54,72.31,72.5,178997.0,67.7392,67.9265,67.7111,67.8891,178997.0
2023-03-06 09:35:00,72.51,72.65,72.51,72.63,181512.0,67.8984,68.0295,67.8984,68.0108,181512.0
2023-03-06 09:40:00,72.64,72.68,72.56,72.6,167643.0,68.0201,68.0576,67.9452,67.9827,167643.0
2023-03-06 09:45:00,72.6,72.65,72.56,72.62,155527.0,67.9827,68.0295,67.9452,68.0014,155527.0
2023-03-06 09:50:00,72.62,72.66,72.59,72.62,132173.0,68.0014,68.0389,67.9733,68.0014,132173.0
2023-03-06 09:55:00,72.61,72.71,72.61,72.7,133297.0,67.9921,68.0857,67.9921,68.0763,133297.0
2023-03-06 10:00:00,72.7,72.71,72.64,72.71,147517.0,68.0763,68.0857,68.0201,68.0857,147517.0
2023-03-06 10:05:00,72.72,72.83,72.72,72.78,152761.0,68.0951,68.1981,68.0951,68.1512,152761.0
2023-03-06 10:10:00,72.78,72.8,72.71,72.73,113847.0,68.1512,68.17,68.0857,68.1044,113847.0
2023-03-06 10:15:00,72.73,72.84,72.73,72.81,97927.0,68.1044,68.2074,68.1044,68.1793,97927.0
2023-03-06 10:20:00,72.81,72.82,72.74,72.77,76693.0,68.1793,68.1887,68.1138,68.1419,76693.0
2023-03-06 10:25:00,72.76,72.77,72.69,72.71,62975.0,68.1325,68.1419,68.067,68.0857,62975.0
2023-03-06 10:30:00,72.72,72.76,72.67,72.68,65885.0,68.0951,68.1325,68.0482,68.0576,65885.0
2023-03-06 10:35:00,72.69,72.74,72.67,72.69,102576.0,68.067,68.1138,68.0482,68.067,102576.0
2023-03-06 10:40:00,72.68,72.73,72.67,72.72,104108.0,68.0576,68.1044,68.0482,68.0951,104108.0
2023-03-06 10:45:00,72.73,72.74,72.62,72.65,113958.0,68.1044,68.1138,68.0014,68.0295,113958.0
2023-03-06 10:50:00,72.66,72.69,72.62,72.65,69370.0,68.0389,68.067,68.0014,68.0295,69370.0
2023-03-06 10:55:00,72.64,72.66,72.57,72.59,93598.0,68.0201,68.0389,67.9546,67.9733,93598.0
2023-03-06 11:00:00,72.59,72.69,72.59,72.67,64334.0,67.9733,68.067,67.9733,68.0482,64334.0
2023-03-06 11:05:00,72.67,72.72,72.67,72.68,46971.0,68.0482,68.0951,68.0482,68.0576,46971.0
2023-03-06 11:10:00,72.68,72.72,72.66,72.69,45287.0,68.0576,68.0951,68.0389,68.067,45287.0
2023-03-06 11:15:00,72.69,72.76,72.68,72.73,63933.0,68.067,68.1325,68.0576,68.1044,63933.0
2023-03-06 11:20:00,72.73,72.74,72.66,72.66,123564.0,68.1044,68.1138,68.0389,68.0389,123564.0
2023-03-06 11:25:00,72.66,72.69,72.62,72.67,49279.0,68.0389,68.067,68.0014,68.0482,49279.0
2023-03-06 11:30:00,72.67,72.69,72.62,72.67,46421.0,68.0482,68.067,68.0014,68.0482,46421.0
2023-03-06 11:35:00,72.67,72.69,72.64,72.64,45591.0,68.0482,68.067,68.0201,68.0201,45591.0
2023-03-06 11:40:00,72.64,72.65,72.6,72.64,63607.0,68.0201,68.0295,67.9827,68.0201,63607.0
2023-03-06 11:45:00,72.63,72.65,72.59,72.65,60713.0,68.0108,68.0295,67.9733,68.0295,60713.0
2023-03-06 11:50:00,72.65,72.7,72.63,72.69,81481.0,68.0295,68.0763,68.0108,68.067,81481.0
2023-03-06 11:55:00,72.69,72.71,72.66,72.68,39754.0,68.067,68.0857,68.0389,68.0576,39754.0
2023-03-06 12:00:00,72.69,72.73,72.68,72.7,63314.0,68.067,68.1044,68.0576,68.0763,63314.0
2023-03-06 12:05:00,72.7,72.73,72.69,72.73,84382.0,68.0763,68.1044,68.067,68.1044,84382.0
2023-03-06 12:10:00,72.73,72.77,72.72,72.76,90744.0,68.1044,68.1419,68.0951,68.1325,90744.0
2023-03-06 12:15:00,72.77,72.83,72.77,72.83,54007.0,68.1419,68.1981,68.1419,68.1981,54007.0
2023-03-06 12:20:00,72.83,72.83,72.77,72.78,25410.0,68.1981,68.1981,68.1419,68.1512,25410.0
2023-03-06 12:25:00,72.78,72.78,72.72,72.73,59398.0,68.1512,68.1512,68.0951,68.1044,59398.0
2023-03-06 12:30:00,72.72,72.72,72.69,72.69,27349.0,68.0951,68.0951,68.067,68.067,27349.0
2023-03-06 12:35:00,72.68,72.71,72.67,72.7,39217.0,68.0576,68.0857,68.0482,68.0763,39217.0
2023-03-06 12:40:00,72.7,72.76,72.69,72.76,35433.0,68.0763,68.1325,68.067,68.1325,35433.0
2023-03-06 12:45:00,72.75,72.77,72.71,72.75,52810.0,68.1232,68.1419,68.0857,68.1232,52810.0
2023-03-06 12:50:00,72.76,72.77,72.73,72.75,116196.0,68.1325,68.1419,68.1044,68.1232,116196.0
2023-03-06 12:55:00,72.75,72.78,72.74,72.75,55247.0,68.1232,68.1512,68.1138,68.1232,55247.0
2023-03-06 13:00:00,72.74,72.75,72.68,72.68,97877.0,68.1138,68.1232,68.0576,68.0576,97877.0
2023-03-06 13:05:00,72.69,72.7,72.65,72.68,34341.0,68.067,68.0763,68.0295,68.0576,34341.0
2023-03-06 13:10:00,72.68,72.7,72.66,72.69,38730.0,68.0576,68.0763,68.0389,68.067,38730.0
2023-03-06 13:15:00,72.68,72.72,72.68,72.71,27127.0,68.0576,68.0951,68.0576,68.0857,27127.0
2023-03-06 13:20:00,72.72,72.75,72.71,72.72,42057.0,68.0951,68.1232,68.0857,68.0951,42057.0
2023-03-06 13:25:00,72.73,72.76,72.7,72.73,50966.0,68.1044,68.1325,68.0763,68.1044,50966.0
2023-03-06 13:30:00,72.73,72.75,72.71,72.74,44705.0,68.1044,68.1232,68.0857,68.1138,44705.0
2023-03-06 13:35:00,72.74,72.76,72.69,72.71,74682.0,68.1138,68.1325,68.067,68.0857,74682.0
2023-03-06 13:40:00,72.71,72.75,72.69,72.75,30510.0,68.0857,68.1232,68.067,68.1232,30510.0
2023-03-06 13:45:00,72.74,72.75,72.7,72.73,49956.0,68.1138,68.1232,68.0763,68.1044,49956.0
2023-03-06 13:50:00,72.73,72.74,72.69,72.7,39579.0,68.1044,68.1138,68.067,68.0763,39579.0
2023-03-06 13:55:00,72.69,72.74,72.66,72.71,51667.0,68.067,68.1138,68.0389,68.0857,51667.0
2023-03-06 14:00:00,72.72,72.74,72.7,72.72,109505.0,68.0951,68.1138,68.0763,68.0951,109505.0
2023-03-06 14:05:00,72.73,72.75,72.71,72.72,40354.0,68.1044,68.1232,68.0857,68.0951,40354.0
2023-03-06 14:10:00,72.71,72.74,72.7,72.72,37508.0,68.0857,68.1138,68.0763,68.0951,37508.0
2023-03-06 14:15:00,72.71,72.72,72.67,72.68,46394.0,68.0857,68.0951,68.0482,68.0576,46394.0
2023-03-06 14:20:00,72.69,72.72,72.67,72.7,38212.0,68.067,68.0951,68.0482,68.0763,38212.0
2023-03-06 14:25:00,72.7,72.71,72.67,72.71,54290.0,68.0763,68.0857,68.0482,68.0857,54290.0
2023-03-06 14:30:00,72.71,72.72,72.65,72.65,42180.0,68.0857,68.0951,68.0295,68.0295,42180.0
2023-03-06 14:35:00,72.65,72.67,72.63,72.66,41222.0,68.0295,68.0482,68.0108,68.0389,41222.0
2023-03-06 14:40:00,72.65,72.7,72.64,72.7,35768.0,68.0295,68.0763,68.0201,68.0763,35768.0
2023-03-06 14:45:00,72.69,72.7,72.65,72.65,46999.0,68.067,68.0763,68.0295,68.0295,46999.0
2023-03-06 14:50:00,72.65,72.67,72.62,72.64,69013.0,68.0295,68.0482,68.0014,68.0201,69013.0
2023-03-06 14:55:00,72.64,72.65,72.58,72.61,60364.0,68.0201,68.0295,67.964,67.9921,60364.0
2023-03-06 15:00:00,72.61,72.62,72.56,72.56,47336.0,67.9921,68.0014,67.9452,67.9452,47336.0
2023-03-06 15:05:00,72.56,72.62,72.55,72.61,50930.0,67.9452,68.0014,67.9359,67.9921,50930.0
2023-03-06 15:10:00,72.61,72.65,72.57,72.58,143714.0,67.9921,68.0295,67.9546,67.964,143714.0
2023-03-06 15:15:00,72.59,72.62,72.57,72.61,137818.0,67.9733,68.0014,67.9546,67.9921,137818.0
2023-03-06 15:20:00,72.6,72.63,72.54,72.56,146329.0,67.9827,68.0108,67.9265,67.9452,146329.0
2023-03-06 15:25:00,72.56,72.61,72.54,72.59,123353.0,67.9452,67.9921,67.9265,67.9733,123353.0
2023-03-06 15:30:00,72.6,72.64,72.59,72.61,200412.0,67.9827,68.0201,67.9733,67.9921,200412.0
2023-03-06 15:35:00,72.61,72.66,72.59,72.65,194478.0,67.9921,68.0389,67.9733,68.0295,194478.0
2023-03-06 15:40:00,72.65,72.68,72.62,72.67,265778.0,68.0295,68.0576,68.0014,68.0482,265778.0
2023-03-06 15:45:00,72.67,72.73,72.66,72.72,218530.0,68.0482,68.1044,68.0389,68.0951,218530.0
2023-03-06 15:50:00,72.71,72.76,72.69,72.76,288739.0,68.0857,68.1325,68.067,68.1325,288739.0
2023-03-06 15:55:00,72.76,72.77,72.72,72.74,479466.0,68.1325,68.1419,68.0951,68.1138,479466.0
2023-03-07 09:30:00,72.79,72.86,72.72,72.77,134356.0,68.1606,68.2262,68.0951,68.1419,134356.0
2023-03-07 09:35:00,72.77,72.82,72.68,72.72,181737.0,68.1419,68.1887,68.0576,68.0951,181737.0
2023-03-07 09:40:00,72.73,72.86,72.69,72.85,120085.0,68.1044,68.2262,68.067,68.2168,120085.0
2023-03-07 09:45:00,72.84,72.94,72.82,72.91,83574.0,68.2074,68.3011,68.1887,68.273,83574.0
2023-03-07 09:50:00,72.91,72.93,72.88,72.92,61734.0,68.273,68.2917,68.2449,68.2823,61734.0
2023-03-07 09:55:00,72.91,72.98,72.9,72.95,58557.0,68.273,68.3385,68.2636,68.3104,58557.0
2023-03-07 10:00:00,72.95,72.96,72.65,72.69,283143.0,68.3104,68.3198,68.0295,68.067,283143.0
2023-03-07 10:05:00,72.68,72.78,72.61,72.65,240714.0,68.0576,68.1512,67.9921,68.0295,240714.0
2023-03-07 10:10:00,72.64,72.64,72.51,72.51,107290.0,68.0201,68.0201,67.8984,67.8984,107290.0
2023-03-07 10:15:00,72.5,72.53,72.41,72.43,63843.0,67.8891,67.9171,67.8048,67.8235,63843.0
2023-03-07 10:20:00,72.42,72.51,72.4,72.43,87856.0,67.8141,67.8984,67.7954,67.8235,87856.0
2023-03-07 10:25:00,72.43,72.49,72.42,72.46,91699.0,67.8235,67.8797,67.8141,67.8516,91699.0
2023-03-07 10:30:00,72.45,72.56,72.43,72.52,220270.0,67.8422,67.9452,67.8235,67.9078,220270.0
2023-03-07 10:35:00,72.51,72.56,72.38,72.42,362114.0,67.8984,67.9452,67.7767,67.8141,362114.0
2023-03-07 10:40:00,72.42,72.43,72.29,72.31,173601.0,67.8141,67.8235,67.6924,67.7111,173601.0
2023-03-07 10:45:00,72.3,72.41,72.28,72.38,87556.0,67.7018,67.8048,67.683,67.7767,87556.0
2023-03-07 10:50:00,72.37,72.38,72.24,72.35,81024.0,67.7673,67.7767,67.6456,67.7486,81024.0
2023-03-07 10:55:00,72.34,72.35,72.24,72.26,142687.0,67.7392,67.7486,67.6456,67.6643,142687.0
2023-03-07 11:00:00,72.26,72.33,72.22,72.28,101566.0,67.6643,67.7299,67.6269,67.683,101566.0
2023-03-07 11:05:00,72.27,72.3,72.15,72.19,136286.0,67.6737,67.7018,67.5613,67.5988,136286.0
2023-03-07 11:10:00,72.19,72.25,72.05,72.07,204360.0,67.5988,67.655,67.4677,67.4864,204360.0
2023-03-07 11:15:00,72.06,72.14,72.05,72.13,129377.0,67.477,67.5519,67.4677,67.5426,129377.0
2023-03-07 11:20:00,72.13,72.14,72.08,72.13,44758.0,67.5426,67.5519,67.4958,67.5426,44758.0
2023-03-07 11:25:00,72.13,72.18,72.08,72.08,73940.0,67.5426,67.5894,67.4958,67.4958,73940.0
2023-03-07 11:30:00,72.07,72.15,72.07,72.09,54603.0,67.4864,67.5613,67.4864,67.5051,54603.0
2023-03-07 11:35:00,72.09,72.17,72.07,72.13,75425.0,67.5051,67.58,67.4864,67.5426,75425.0
2023-03-07 11:40:00,72.13,72.14,72.05,72.12,102052.0,67.5426,67.5519,67.4677,67.5332,102052.0
2023-03-07 11:45:00,72.12,72.14,72.08,72.14,96427.0,67.5332,67.5519,67.4958,67.5519,96427.0
2023-03-07 11:50:00,72.14,72.17,72.04,72.05,80138.0,67.5519,67.58,67.4583,67.4677,80138.0
2023-03-07 11:55:00,72.05,72.05,71.97,72.0,39027.0,67.4677,67.4677,67.3928,67.4209,39027.0
2023-03-07 12:00:00,71.99,72.04,71.98,72.01,99053.0,67.4115,67.4583,67.4021,67.4302,99053.0
2023-03-07 12:05:00,72.02,72.07,72.0,72.05,49392.0,67.4396,67.4864,67.4209,67.4677,49392.0
2023-03-07 12:10:00,72.06,72.08,72.01,72.06,48549.0,67.477,67.4958,67.4302,67.477,48549.0
2023-03-07 12:15:00,72.06,72.13,72.04,72.13,59681.0,67.477,67.5426,67.4583,67.5426,59681.0
2023-03-07 12:20:00,72.14,72.31,72.14,72.17,156389.0,67.5519,67.7111,67.5519,67.58,156389.0
2023-03-07 12:25:00,72.17,72.24,72.1,72.11,46782.0,67.58,67.6456,67.5145,67.5239,46782.0
2023-03-07 12:30:00,72.1,72.15,72.07,72.14,38878.0,67.5145,67.5613,67.4864,67.5519,38878.0
2023-03-07 12:35:00,72.14,72.15,72.07,72.1,39407.0,67.5519,67.5613,67.4864,67.5145,39407.0
2023-03-07 12:40:00,72.09,72.1,72.02,72.06,65575.0,67.5051,67.5145,67.4396,67.477,65575.0
2023-03-07 12:45:00,72.05,72.1,72.04,72.08,50379.0,67.4677,67.5145,67.4583,67.4958,50379.0
2023-03-07 12:50:00,72.07,72.09,71.99,72.0,56406.0,67.4864,67.5051,67.4115,67.4209,56406.0
2023-03-07 12:55:00,72.0,72.02,71.97,71.99,81364.0,67.4209,67.4396,67.3928,67.4115,81364.0
2023-03-07 13:00:00,71.98,72.0,71.93,71.94,63911.0,67.4021,67.4209,67.3553,67.3647,63911.0
2023-03-07 13:05:00,71.94,71.95,71.89,71.91,58155.0,67.3647,67.374,67.3178,67.3366,58155.0
2023-03-07 13:10:00,71.91,71.96,71.89,71.95,77855.0,67.3366,67.3834,67.3178,67.374,77855.0
2023-03-07 13:15:00,71.95,72.0,71.92,71.97,133325.0,67.374,67.4209,67.3459,67.3928,133325.0
2023-03-07 13:20:00,71.96,71.98,71.92,71.93,64429.0,67.3834,67.4021,67.3459,67.3553,64429.0
2023-03-07 13:25:00,71.94,71.99,71.93,71.98,116275.0,67.3647,67.4115,67.3553,67.4021,116275.0
2023-03-07 13:30:00,71.97,72.01,71.91,71.92,37394.0,67.3928,67.4302,67.3366,67.3459,37394.0
2023-03-07 13:35:00,71.91,71.97,71.88,71.96,44661.0,67.3366,67.3928,67.3085,67.3834,44661.0
2023-03-07 13:40:00,71.97,71.98,71.91,71.92,94576.0,67.3928,67.4021,67.3366,67.3459,94576.0
2023-03-07 13:45:00,71.92,71.95,71.88,71.9,58531.0,67.3459,67.374,67.3085,67.3272,58531.0
2023-03-07 13:50:00,71.9,71.95,71.88,71.94,177370.0,67.3272,67.374,67.3085,67.3647,177370.0
2023-03-07 13:55:00,71.94,71.99,71.94,71.98,121211.0,67.3647,67.4115,67.3647,67.4021,121211.0
2023-03-07 14:00:00,71.98,72.02,71.98,71.99,166044.0,67.4021,67.4396,67.4021,67.4115,166044.0
2023-03-07 14:05:00,71.98,72.04,71.97,72.03,110165.0,67.4021,67.4583,67.3928,67.4489,110165.0
2023-03-07 14:10:00,72.03,72.05,72.01,72.03,60320.0,67.4489,67.4677,67.4302,67.4489,60320.0
2023-03-07 14:15:00,72.02,72.08,72.0,72.06,170772.0,67.4396,67.4958,67.4209,67.477,170772.0
2023-03-07 14:20:00,72.06,72.08,72.01,72.03,51241.0,67.477,67.4958,67.4302,67.4489,51241.0
2023-03-07 14:25:00,72.04,72.06,72.01,72.02,97974.0,67.4583,67.477,67.4302,67.4396,97974.0
2023-03-07 14:30:00,72.01,72.04,71.97,71.98,65911.0,67.4302,67.4583,67.3928,67.4021,65911.0
2023-03-07 14:35:00,71.97,72.0,71.95,71.97,57934.0,67.3928,67.4209,67.374,67.3928,57934.0
2023-03-07 14:40:00,71.98,72.01,71.95,71.97,55805.0,67.4021,67.4302,67.374,67.3928,55805.0
2023-03-07 14:45:00,71.96,72.01,71.96,71.99,38721.0,67.3834,67.4302,67.3834,67.4115,38721.0
2023-03-07 14:50:00,71.99,71.99,71.96,71.97,52944.0,67.4115,67.4115,67.3834,67.3928,52944.0
2023-03-07 14:55:00,71.98,71.99,71.96,71.96,69007.0,67.4021,67.4115,67.3834,67.3834,69007.0
2023-03-07 15:00:00,71.96,72.01,71.96,71.98,114872.0,67.3834,67.4302,67.3834,67.4021,114872.0
2023-03-07 15:05:00,71.98,72.0,71.95,71.98,58378.0,67.4021,67.4209,67.374,67.4021,58378.0
2023-03-07 15:10:00,71.99,72.06,71.99,72.05,149074.0,67.4115,67.477,67.4115,67.4677,149074.0
2023-03-07 15:15:00,72.05,72.11,72.04,72.11,241832.0,67.4677,67.5239,67.4583,67.5239,241832.0
2023-03-07 15:20:00,72.1,72.11,72.07,72.08,52061.0,67.5145,67.5239,67.4864,67.4958,52061.0
2023-03-07 15:25:00,72.08,72.09,72.05,72.07,98107.0,67.4958,67.5051,67.4677,67.4864,98107.0
2023-03-07 15:30:00,72.08,72.16,72.06,72.16,93755.0,67.4958,67.5707,67.477,67.5707,93755.0
2023-03-07 15:35:00,72.16,72.21,72.15,72.17,98394.0,67.5707,67.6175,67.5613,67.58,98394.0
2023-03-07 15:40:00,72.17,72.2,72.08,72.09,154284.0,67.58,67.6081,67.4958,67.5051,154284.0
2023-03-07 15:45:00,72.08,72.09,72.04,72.08,172364.0,67.4958,67.5051,67.4583,67.4958,172364.0
2023-03-07 15:50:00,72.08,72.09,72.03,72.06,400530.0,67.4958,67.5051,67.4489,67.477,400530.0
2023-03-07 15:55:00,72.06,72.07,71.99,72.03,702473.0,67.477,67.4864,67.4115,67.4489,702473.0
2023-03-08 09:30:00,71.94,72.05,71.93,71.98,230398.0,67.3647,67.4677,67.3553,67.4021,230398.0
2023-03-08 09:35:00,71.98,72.12,71.98,72.07,162377.0,67.4021,67.5332,67.4021,67.4864,162377.0
2023-03-08 09:40:00,72.08,72.1,71.96,71.98,84633.0,67.4958,67.5145,67.3834,67.4021,84633.0
2023-03-08 09:45:00,71.98,72.06,71.97,71.99,175590.0,67.4021,67.477,67.3928,67.4115,175590.0
2023-03-08 09:50:00,71.98,72.06,71.97,72.03,80339.0,67.4021,67.477,67.3928,67.4489,80339.0
2023-03-08 09:55:00,72.03,72.04,71.97,72.0,64922.0,67.4489,67.4583,67.3928,67.4209,64922.0
2023-03-08 10:00:00,72.0,72.0,71.81,71.97,184299.0,67.4209,67.4209,67.2429,67.3928,184299.0
2023-03-08 10:05:00,71.97,72.01,71.93,72.0,107873.0,67.3928,67.4302,67.3553,67.4209,107873.0
2023-03-08 10:10:00,71.99,72.06,71.95,71.95,156712.0,67.4115,67.477,67.374,67.374,156712.0
2023-03-08 10:15:00,71.94,71.97,71.89,71.91,97313.0,67.3647,67.3928,67.3178,67.3366,97313.0
2023-03-08 10:20:00,71.92,72.02,71.85,72.01,115952.0,67.3459,67.4396,67.2804,67.4302,115952.0
2023-03-08 10:25:00,72.0,72.03,71.91,71.92,78453.0,67.4209,67.4489,67.3366,67.3459,78453.0
2023-03-08 10:30:00,71.92,72.02,71.87,72.01,325193.0,67.3459,67.4396,67.2991,67.4302,325193.0
2023-03-08 10:35:00,72.01,72.07,72.01,72.05,83438.0,67.4302,67.4864,67.4302,67.4677,83438.0
2023-03-08 10:40:00,72.06,72.08,71.99,71.99,92527.0,67.477,67.4958,67.4115,67.4115,92527.0
2023-03-08 10:45:00,72.0,72.0,71.94,71.97,98008.0,67.4209,67.4209,67.3647,67.3928,98008.0
2023-03-08 10:50:00,71.97,72.01,71.96,71.99,82826.0,67.3928,67.4302,67.3834,67.4115,82826.0
2023-03-08 10:55:00,71.99,72.01,71.95,71.96,80358.0,67.4115,67.4302,67.374,67.3834,80358.0
2023-03-08 11:00:00,71.96,71.99,71.92,71.95,155023.0,67.3834,67.4115,67.3459,67.374,155023.0
2023-03-08 11:05:00,71.95,72.01,71.93,72.0,164214.0,67.374,67.4302,67.3553,67.4209,164214.0
2023-03-08 11:10:00,72.0,72.02,71.96,72.02,59894.0,67.4209,67.4396,67.3834,67.4396,59894.0
2023-03-08 11:15:00,72.02,72.06,71.99,72.0,67664.0,67.4396,67.477,67.4115,67.4209,67664.0
2023-03-08 11:20:00,72.0,72.03,71.95,71.95,84205.0,67.4209,67.4489,67.374,67.374,84205.0
2023-03-08 11:25:00,71.95,72.02,71.92,72.01,172252.0,67.374,67.4396,67.3459,67.4302,172252.0
2023-03-08 11:30:00,72.0,72.0,71.96,72.0,178934.0,67.4209,67.4209,67.3834,67.4209,178934.0
2023-03-08 11:35:00,71.99,72.04,71.94,72.03,122343.0,67.4115,67.4583,67.3647,67.4489,122343.0
2023-03-08 11:40:00,72.03,72.06,72.01,72.06,111084.0,67.4489,67.477,67.4302,67.477,111084.0
2023-03-08 11:45:00,72.06,72.19,72.05,72.16,147766.0,67.477,67.5988,67.4677,67.5707,147766.0
2023-03-08 11:50:00,72.16,72.21,72.15,72.2,91244.0,67.5707,67.6175,67.5613,67.6081,91244.0
2023-03-08 11:55:00,72.2,72.2,72.16,72.18,67066.0,67.6081,67.6081,67.5707,67.5894,67066.0
2023-03-08 12:00:00,72.18,72.21,72.17,72.18,90620.0,67.5894,67.6175,67.58,67.5894,90620.0
2023-03-08 12:05:00,72.17,72.19,72.12,72.12,77982.0,67.58,67.5988,67.5332,67.5332,77982.0
2023-03-08 12:10:00,72.12,72.14,72.07,72.07,231725.0,67.5332,67.5519,67.4864,67.4864,231725.0
2023-03-08 12:15:00,72.06,72.16,72.06,72.16,179364.0,67.477,67.5707,67.477,67.5707,179364.0
2023-03-08 12:20:00,72.16,72.16,72.13,72.13,66915.0,67.5707,67.5707,67.5426,67.5426,66915.0
2023-03-08 12:25:00,72.12,72.12,72.08,72.09,70806.0,67.5332,67.5332,67.4958,67.5051,70806.0
2023-03-08 12:30:00,72.09,72.09,71.96,72.0,72956.0,67.5051,67.5051,67.3834,67.4209,72956.0
2023-03-08 12:35:00,71.99,72.06,71.99,72.04,53585.0,67.4115,67.477,67.4115,67.4583,53585.0
2023-03-08 12:40:00,72.04,72.07,72.03,72.06,118932.0,67.4583,67.4864,67.4489,67.477,118932.0
2023-03-08 12:45:00,72.05,72.07,72.02,72.05,59250.0,67.4677,67.4864,67.4396,67.4677,59250.0
2023-03-08 12:50:00,72.05,72.05,72.02,72.03,48127.0,67.4677,67.4677,67.4396,67.4489,48127.0
2023-03-08 12:55:00,72.02,72.02,71.97,71.99,79979.0,67.4396,67.4396,67.3928,67.4115,79979.0
2023-03-08 13:00:00,71.99,72.01,71.9,71.91,117204.0,67.4115,67.4302,67.3272,67.3366,117204.0
2023-03-08 13:05:00,71.91,71.94,71.88,71.89,100556.0,67.3366,67.3647,67.3085,67.3178,100556.0
2023-03-08 13:10:00,71.88,71.91,71.85,71.87,86646.0,67.3085,67.3366,67.2804,67.2991,86646.0
2023-03-08 13:15:00,71.86,71.88,71.81,71.83,69947.0,67.2898,67.3085,67.2429,67.2617,69947.0
2023-03-08 13:20:00,71.82,71.87,71.8,71.87,51398.0,67.2523,67.2991,67.2336,67.2991,51398.0
2023-03-08 13:25:00,71.87,71.87,71.73,71.75,376994.0,67.2991,67.2991,67.168,67.1868,376994.0
2023-03-08 13:30:00,71.75,71.77,71.73,71.74,80028.0,67.1868,67.2055,67.168,67.1774,80028.0
2023-03-08 13:35:00,71.74,71.74,71.69,71.72,222339.0,67.1774,67.1774,67.1306,67.1587,222339.0
2023-03-08 13:40:00,71.71,71.75,71.7,71.73,72244.0,67.1493,67.1868,67.1399,67.168,72244.0
2023-03-08 13:45:00,71.73,71.76,71.72,71.74,77206.0,67.168,67.1961,67.1587,67.1774,77206.0
2023-03-08 13:50:00,71.74,71.79,71.72,71.79,145747.0,67.1774,67.2242,67.1587,67.2242,145747.0
2023-03-08 13:55:00,71.79,71.81,71.77,71.81,143997.0,67.2242,67.2429,67.2055,67.2429,143997.0
2023-03-08 14:00:00,71.81,71.86,71.8,71.84,113544.0,67.2429,67.2898,67.2336,67.271,113544.0
2023-03-08 14:05:00,71.84,71.89,71.82,71.89,170713.0,67.271,67.3178,67.2523,67.3178,170713.0
2023-03-08 14:10:00,71.88,71.94,71.88,71.91,290465.0,67.3085,67.3647,67.3085,67.3366,290465.0
2023-03-08 14:15:00,71.9,71.94,71.89,71.94,198635.0,67.3272,67.3647,67.3178,67.3647,198635.0
2023-03-08 14:20:00,71.94,71.99,71.94,71.96,135922.0,67.3647,67.4115,67.3647,67.3834,135922.0
2023-03-08 14:25:00,71.96,72.0,71.96,71.98,172070.0,67.3834,67.4209,67.3834,67.4021,172070.0
2023-03-08 14:30:00,71.98,72.0,71.95,71.96,171443.0,67.4021,67.4209,67.374,67.3834,171443.0
2023-03-08 14:35:00,71.96,71.99,71.95,71.96,96964.0,67.3834,67.4115,67.374,67.3834,96964.0
2023-03-08 14:40:00,71.96,71.99,71.96,71.97,73043.0,67.3834,67.4115,67.3834,67.3928,73043.0
2023-03-08 14:45:00,71.96,71.96,71.93,71.93,127842.0,67.3834,67.3834,67.3553,67.3553,127842.0
2023-03-08 14:50:00,71.94,71.94,71.88,71.91,65087.0,67.3647,67.3647,67.3085,67.3366,65087.0
2023-03-08 14:55:00,71.91,71.92,71.88,71.91,97816.0,67.3366,67.3459,67.3085,67.3366,97816.0
2023-03-08 15:00:00,71.91,71.95,71.9,71.94,76080.0,67.3366,67.374,67.3272,67.3647,76080.0
2023-03-08 15:05:00,71.94,71.94,71.88,71.92,91986.0,67.3647,67.3647,67.3085,67.3459,91986.0
2023-03-08 15:10:00,71.91,71.95,71.89,71.93,116273.0,67.3366,67.374,67.3178,67.3553,116273.0
2023-03-08 15:15:00,71.93,71.94,71.89,71.91,105905.0,67.3553,67.3647,67.3178,67.3366,105905.0
2023-03-08 15:20:00,71.91,71.94,71.89,71.9,76186.0,67.3366,67.3647,67.3178,67.3272,76186.0
2023-03-08 15:25:00,71.9,71.93,71.88,71.91,92951.0,67.3272,67.3553,67.3085,67.3366,92951.0
2023-03-08 15:30:00,71.91,71.94,71.9,71.93,101538.0,67.3366,67.3647,67.3272,67.3553,101538.0
2023-03-08 15:35:00,71.93,72.01,71.92,71.99,147825.0,67.3553,67.4302,67.3459,67.4115,147825.0
2023-03-08 15:40:00,71.99,72.08,71.99,72.08,310338.0,67.4115,67.4958,67.4115,67.4958,310338.0
2023-03-08 15:45:00,72.07,72.12,72.06,72.11,259701.0,67.4864,67.5332,67.477,67.5239,259701.0
2023-03-08 15:50:00,72.11,72.17,72.1,72.13,303477.0,67.5239,67.58,67.5145,67.5426,303477.0
2023-03-08 15:55:00,72.13,72.15,72.11,72.14,437350.0,67.5426,67.5613,67.5239,67.5519,437350.0
2023-03-09 09:30:00,72.41,72.53,72.37,72.39,374860.0,67.8048,67.9171,67.7673,67.786,374860.0
2023-03-09 09:35:00,72.39,72.42,72.3,72.34,110354.0,67.786,67.8141,67.7018,67.7392,110354.0
2023-03-09 09:40:00,72.34,72.35,72.22,72.22,103872.0,67.7392,67.7486,67.6269,67.6269,103872.0
2023-03-09 09:45:00,72.23,72.31,72.2,72.28,206564.0,67.6362,67.7111,67.6081,67.683,206564.0
2023-03-09 09:50:00,72.28,72.33,72.2,72.23,135272.0,67.683,67.7299,67.6081,67.6362,135272.0
2023-03-09 09:55:00,72.22,72.23,72.13,72.2,102213.0,67.6269,67.6362,67.5426,67.6081,102213.0
2023-03-09 10:00:00,72.2,72.21,72.15,72.19,195663.0,67.6081,67.6175,67.5613,67.5988,195663.0
2023-03-09 10:05:00,72.19,72.2,72.08,72.1,174539.0,67.5988,67.6081,67.4958,67.5145,174539.0
2023-03-09 10:10:00,72.11,72.12,72.06,72.1,123184.0,67.5239,67.5332,67.477,67.5145,123184.0
2023-03-09 10:15:00,72.09,72.1,72.01,72.03,386597.0,67.5051,67.5145,67.4302,67.4489,386597.0
2023-03-09 10:20:00,72.03,72.04,71.99,72.03,219979.0,67.4489,67.4583,67.4115,67.4489,219979.0
2023-03-09 10:25:00,72.02,72.03,71.94,71.97,208192.0,67.4396,67.4489,67.3647,67.3928,208192.0
2023-03-09 10:30:00,71.97,72.04,71.95,72.04,379263.0,67.3928,67.4583,67.374,67.4583,379263.0
2023-03-09 10:35:00,72.03,72.05,72.0,72.03,292657.0,67.4489,67.4677,67.4209,67.4489,292657.0
2023-03-09 10:40:00,72.04,72.08,72.03,72.05,328282.0,67.4583,67.4958,67.4489,67.4677,328282.0
2023-03-09 10:45:00,72.06,72.09,72.03,72.05,205957.0,67.477,67.5051,67.4489,67.4677,205957.0
2023-03-09 10:50:00,72.05,72.06,72.02,72.05,188160.0,67.4677,67.477,67.4396,67.4677,188160.0
2023-03-09 10:55:00,72.04,72.05,71.99,72.0,205612.0,67.4583,67.4677,67.4115,67.4209,205612.0
2023-03-09 11:00:00,71.99,72.05,71.97,72.03,215689.0,67.4115,67.4677,67.3928,67.4489,215689.0
2023-03-09 11:05:00,72.02,72.02,71.98,72.02,188911.0,67.4396,67.4396,67.4021,67.4396,188911.0
2023-03-09 11:10:00,72.02,72.02,71.93,71.96,316065.0,67.4396,67.4396,67.3553,67.3834,316065.0
2023-03-09 11:15:00,71.95,71.98,71.93,71.98,177106.0,67.374,67.4021,67.3553,67.4021,177106.0
2023-03-09 11:20:00,71.98,72.03,71.96,72.03,142596.0,67.4021,67.4489,67.3834,67.4489,142596.0
2023-03-09 11:25:00,72.02,72.02,71.97,72.0,142059.0,67.4396,67.4396,67.3928,67.4209,142059.0
2023-03-09 11:30:00,72.01,72.05,71.98,71.99,92830.0,67.4302,67.4677,67.4021,67.4115,92830.0
2023-03-09 11:35:00,72.0,72.02,71.96,71.98,95160.0,67.4209,67.4396,67.3834,67.4021,95160.0
2023-03-09 11:40:00,71.98,72.0,71.95,72.0,96452.0,67.4021,67.4209,67.374,67.4209,96452.0
2023-03-09 11:45:00,72.0,72.02,71.97,71.99,240890.0,67.4209,67.4396,67.3928,67.4115,240890.0
2023-03-09 11:50:00,71.99,72.01,71.94,71.98,83320.0,67.4115,67.4302,67.3647,67.4021,83320.0
2023-03-09 11:55:00,71.98,72.02,71.98,72.02,195985.0,67.4021,67.4396,67.4021,67.4396,195985.0
2023-03-09 12:00:00,72.02,72.05,71.96,72.05,396329.0,67.4396,67.4677,67.3834,67.4677,396329.0
2023-03-09 12:05:00,72.05,72.12,72.01,72.12,270345.0,67.4677,67.5332,67.4302,67.5332,270345.0
2023-03-09 12:10:00,72.11,72.15,72.11,72.12,115944.0,67.5239,67.5613,67.5239,67.5332,115944.0
2023-03-09 12:15:00,72.12,72.19,72.11,72.19,158299.0,67.5332,67.5988,67.5239,67.5988,158299.0
2023-03-09 12:20:00,72.19,72.27,72.17,72.26,62289.0,67.5988,67.6737,67.58,67.6643,62289.0
2023-03-09 12:25:00,72.26,72.32,72.25,72.32,61812.0,67.6643,67.7205,67.655,67.7205,61812.0
2023-03-09 12:30:00,72.32,72.35,72.3,72.33,83123.0,67.7205,67.7486,67.7018,67.7299,83123.0
2023-03-09 12:35:00,72.32,72.34,72.28,72.34,91970.0,67.7205,67.7392,67.683,67.7392,91970.0
2023-03-09 12:40:00,72.33,72.37,72.31,72.34,138876.0,67.7299,67.7673,67.7111,67.7392,138876.0
2023-03-09 12:45:00,72.34,72.39,72.31,72.37,161638.0,67.7392,67.786,67.7111,67.7673,161638.0
2023-03-09 12:50:00,72.37,72.43,72.37,72.41,60200.0,67.7673,67.8235,67.7673,67.8048,60200.0
2023-03-09 12:55:00,72.4,72.44,72.4,72.42,53475.0,67.7954,67.8329,67.7954,67.8141,53475.0
2023-03-09 13:00:00,72.41,72.47,72.39,72.44,152381.0,67.8048,67.861,67.786,67.8329,152381.0
2023-03-09 13:05:00,72.43,72.48,72.43,72.48,129433.0,67.8235,67.8703,67.8235,67.8703,129433.0
2023-03-09 13:10:00,72.47,72.47,72.42,72.44,134242.0,67.861,67.861,67.8141,67.8329,134242.0
2023-03-09 13:15:00,72.44,72.46,72.42,72.45,113807.0,67.8329,67.8516,67.8141,67.8422,113807.0
2023-03-09 13:20:00,72.45,72.47,72.36,72.37,80584.0,67.8422,67.861,67.758,67.7673,80584.0
2023-03-09 13:25:00,72.37,72.37,72.27,72.31,110049.0,67.7673,67.7673,67.6737,67.7111,110049.0
2023-03-09 13:30:00,72.31,72.34,72.27,72.28,146462.0,67.7111,67.7392,67.6737,67.683,146462.0
2023-03-09 13:35:00,72.28,72.31,72.25,72.28,103298.0,67.683,67.7111,67.655,67.683,103298.0
2023-03-09 13:40:00,72.29,72.37,72.28,72.36,145905.0,67.6924,67.7673,67.683,67.758,145905.0
2023-03-09 13:45:00,72.36,72.37,72.27,72.29,163756.0,67.758,67.7673,67.6737,67.6924,163756.0
2023-03-09 13:50:00,72.29,72.34,72.26,72.31,75879.0,67.6924,67.7392,67.6643,67.7111,75879.0
2023-03-09 13:55:00,72.31,72.33,72.28,72.29,114392.0,67.7111,67.7299,67.683,67.6924,114392.0
2023-03-09 14:00:00,72.28,72.29,72.12,72.13,168955.0,67.683,67.6924,67.5332,67.5426,168955.0
2023-03-09 14:05:00,72.12,72.13,72.07,72.09,73068.0,67.5332,67.5426,67.4864,67.5051,73068.0
2023-03-09 14:10:00,72.09,72.13,72.05,72.09,269073.0,67.5051,67.5426,67.4677,67.5051,269073.0
2023-03-09 14:15:00,72.09,72.12,72.04,72.04,99058.0,67.5051,67.5332,67.4583,67.4583,99058.0
2023-03-09 14:20:00,72.05,72.05,71.99,72.04,106816.0,67.4677,67.4677,67.4115,67.4583,106816.0
2023-03-09 14:25:00,72.05,72.07,71.97,71.98,102516.0,67.4677,67.4864,67.3928,67.4021,102516.0
2023-03-09 14:30:00,71.97,71.98,71.86,71.87,148345.0,67.3928,67.4021,67.2898,67.2991,148345.0
2023-03-09 14:35:00,71.87,71.93,71.86,71.86,149118.0,67.2991,67.3553,67.2898,67.2898,149118.0
2023-03-09 14:40:00,71.86,71.91,71.83,71.85,102126.0,67.2898,67.3366,67.2617,67.2804,102126.0
2023-03-09 14:45:00,71.85,71.91,71.79,71.83,169658.0,67.2804,67.3366,67.2242,67.2617,169658.0
2023-03-09 14:50:00,71.82,71.85,71.78,71.78,148103.0,67.2523,67.2804,67.2148,67.2148,148103.0
2023-03-09 14:55:00,71.78,71.81,71.68,71.69,190764.0,67.2148,67.2429,67.1212,67.1306,190764.0
2023-03-09 15:00:00,71.69,71.71,71.6,71.61,158355.0,67.1306,67.1493,67.0463,67.0557,158355.0
2023-03-09 15:05:00,71.61,71.63,71.52,71.55,177315.0,67.0557,67.0744,66.9714,66.9995,177315.0
2023-03-09 15:10:00,71.54,71.58,71.5,71.5,256697.0,66.9901,67.0276,66.9527,66.9527,256697.0
2023-03-09 15:15:00,71.5,71.5,71.37,71.37,310585.0,66.9527,66.9527,66.8309,66.8309,310585.0
2023-03-09 15:20:00,71.37,71.42,71.24,71.34,210502.0,66.8309,66.8777,66.7092,66.8028,210502.0
2023-03-09 15:25:00,71.34,71.51,71.33,71.42,293638.0,66.8028,66.962,66.7935,66.8777,293638.0
2023-03-09 15:30:00,71.42,71.61,71.38,71.57,374857.0,66.8777,67.0557,66.8403,67.0182,374857.0
2023-03-09 15:35:00,71.58,71.6,71.46,71.59,245716.0,67.0276,67.0463,66.9152,67.0369,245716.0
2023-03-09 15:40:00,71.59,71.64,71.56,71.57,210562.0,67.0369,67.0837,67.0088,67.0182,210562.0
2023-03-09 15:45:00,71.57,71.61,71.49,71.59,220279.0,67.0182,67.0557,66.9433,67.0369,220279.0
2023-03-09 15:50:00,71.59,71.68,71.56,71.59,313140.0,67.0369,67.1212,67.0088,67.0369,313140.0
2023-03-09 15:55:00,71.59,71.6,71.43,71.47,574163.0,67.0369,67.0463,66.8871,66.9246,574163.0
2023-03-10 09:30:00,71.6,71.67,71.51,71.65,326740.0,67.0463,67.1118,66.962,67.0931,326740.0
2023-03-10 09:35:00,71.66,71.82,71.66,71.75,265934.0,67.1025,67.2523,67.1025,67.1868,265934.0
2023-03-10 09:40:00,71.74,71.83,71.7,71.73,365371.0,67.1774,67.2617,67.1399,67.168,365371.0
2023-03-10 09:45:00,71.74,71.88,71.63,71.66,448016.0,67.1774,67.3085,67.0744,67.1025,448016.0
2023-03-10 09:50:00,71.65,71.7,71.56,71.6,418572.0,67.0931,67.1399,67.0088,67.0463,418572.0
2023-03-10 09:55:00,71.61,71.64,71.47,71.51,316180.0,67.0557,67.0837,66.9246,66.962,316180.0
2023-03-10 10:00:00,71.5,71.58,71.46,71.55,379352.0,66.9527,67.0276,66.9152,66.9995,379352.0
2023-03-10 10:05:00,71.55,71.58,71.46,71.47,244015.0,66.9995,67.0276,66.9152,66.9246,244015.0
2023-03-10 10:10:00,71.48,71.54,71.42,71.53,339552.0,66.9339,66.9901,66.8777,66.9807,339552.0
2023-03-10 10:15:00,71.53,71.54,71.38,71.39,214621.0,66.9807,66.9901,66.8403,66.8496,214621.0
2023-03-10 10:20:00,71.38,71.43,71.33,71.34,315038.0,66.8403,66.8871,66.7935,66.8028,315038.0
2023-03-10 10:25:00,71.34,71.37,71.28,71.31,197679.0,66.8028,66.8309,66.7466,66.7747,197679.0
2023-03-10 10:30:00,71.31,71.5,71.31,71.44,260106.0,66.7747,66.9527,66.7747,66.8965,260106.0
2023-03-10 10:35:00,71.44,71.48,71.41,71.44,233279.0,66.8965,66.9339,66.8684,66.8965,233279.0
2023-03-10 10:40:00,71.45,71.5,71.42,71.42,208563.0,66.9058,66.9527,66.8777,66.8777,208563.0
2023-03-10 10:45:00,71.41,71.46,71.35,71.38,198719.0,66.8684,66.9152,66.8122,66.8403,198719.0
2023-03-10 10:50:00,71.38,71.4,71.3,71.32,211442.0,66.8403,66.859,66.7654,66.7841,211442.0
2023-03-10 10:55:00,71.33,71.51,71.32,71.49,246155.0,66.7935,66.962,66.7841,66.9433,246155.0
2023-03-10 11:00:00,71.48,71.49,71.35,71.37,287246.0,66.9339,66.9433,66.8122,66.8309,287246.0
2023-03-10 11:05:00,71.37,71.42,71.34,71.36,220221.0,66.8309,66.8777,66.8028,66.8216,220221.0
2023-03-10 11:10:00,71.35,71.41,71.31,71.31,191163.0,66.8122,66.8684,66.7747,66.7747,191163.0
2023-03-10 11:15:00,71.3,71.33,71.24,71.32,158711.0,66.7654,66.7935,66.7092,66.7841,158711.0
2023-03-10 11:20:00,71.32,71.48,71.32,71.44,201896.0,66.7841,66.9339,66.7841,66.8965,201896.0
2023-03-10 11:25:00,71.44,71.59,71.43,71.58,194368.0,66.8965,67.0369,66.8871,67.0276,194368.0
2023-03-10 11:30:00,71.58,71.69,71.57,71.68,167743.0,67.0276,67.1306,67.0182,67.1212,167743.0
2023-03-10 11:35:00,71.69,71.71,71.56,71.58,274715.0,67.1306,67.1493,67.0088,67.0276,274715.0
2023-03-10 11:40:00,71.58,71.61,71.52,71.53,266162.0,67.0276,67.0557,66.9714,66.9807,266162.0
2023-03-10 11:45:00,71.53,71.55,71.39,71.42,251455.0,66.9807,66.9995,66.8496,66.8777,251455.0
2023-03-10 11:50:00,71.42,71.43,71.38,71.42,103388.0,66.8777,66.8871,66.8403,66.8777,103388.0
2023-03-10 11:55:00,71.41,71.42,71.3,71.31,160058.0,66.8684,66.8777,66.7654,66.7747,160058.0
2023-03-10 12:00:00,71.31,71.35,71.26,71.27,66029.0,66.7747,66.8122,66.7279,66.7373,66029.0
2023-03-10 12:05:00,71.27,71.29,71.22,71.23,122863.0,66.7373,66.756,66.6905,66.6998,122863.0
2023-03-10 12:10:00,71.23,71.25,71.17,71.19,181892.0,66.6998,66.7186,66.6436,66.6624,181892.0
2023-03-10 12:15:00,71.2,71.26,71.2,71.21,142793.0,66.6717,66.7279,66.6717,66.6811,142793.0
2023-03-10 12:20:00,71.2,71.27,71.19,71.2,68405.0,66.6717,66.7373,66.6624,66.6717,68405.0
2023-03-10 12:25:00,71.2,71.25,71.18,71.25,82720.0,66.6717,66.7186,66.653,66.7186,82720.0
2023-03-10 12:30:00,71.25,71.42,71.23,71.4,204124.0,66.7186,66.8777,66.6998,66.859,204124.0
2023-03-10 12:35:00,71.4,71.49,71.36,71.48,118629.0,66.859,66.9433,66.8216,66.9339,118629.0
2023-03-10 12:40:00,71.48,71.49,71.4,71.45,112975.0,66.9339,66.9433,66.859,66.9058,112975.0
2023-03-10 12:45:00,71.45,71.46,71.35,71.35,84117.0,66.9058,66.9152,66.8122,66.8122,84117.0
2023-03-10 12:50:00,71.35,71.36,71.24,71.27,61773.0,66.8122,66.8216,66.7092,66.7373,61773.0
2023-03-10 12:55:00,71.26,71.26,71.18,71.2,90847.0,66.7279,66.7279,66.653,66.6717,90847.0
2023-03-10 13:00:00,71.2,71.27,71.2,71.25,71606.0,66.6717,66.7373,66.6717,66.7186,71606.0
2023-03-10 13:05:00,71.24,71.26,71.2,71.25,72496.0,66.7092,66.7279,66.6717,66.7186,72496.0
2023-03-10 13:10:00,71.26,71.27,71.22,71.24,78156.0,66.7279,66.7373,66.6905,66.7092,78156.0
2023-03-10 13:15:00,71.23,71.24,71.1,71.1,119888.0,66.6998,66.7092,66.5781,66.5781,119888.0
2023-03-10 13:20:00,71.09,71.12,70.99,71.02,131933.0,66.5687,66.5968,66.4751,66.5032,131933.0
2023-03-10 13:25:00,71.03,71.05,70.94,71.01,164819.0,66.5125,66.5313,66.4283,66.4938,164819.0
2023-03-10 13:30:00,71.0,71.04,70.93,70.94,111186.0,66.4845,66.5219,66.4189,66.4283,111186.0
2023-03-10 13:35:00,70.94,71.02,70.92,70.96,159943.0,66.4283,66.5032,66.4095,66.447,159943.0
2023-03-10 13:40:00,70.96,70.98,70.91,70.95,123558.0,66.447,66.4657,66.4002,66.4376,123558.0
2023-03-10 13:45:00,70.95,70.98,70.89,70.89,102319.0,66.4376,66.4657,66.3814,66.3814,102319.0
2023-03-10 13:50:00,70.89,70.93,70.84,70.91,164279.0,66.3814,66.4189,66.3346,66.4002,164279.0
2023-03-10 13:55:00,70.91,70.92,70.87,70.91,125777.0,66.4002,66.4095,66.3627,66.4002,125777.0
2023-03-10 14:00:00,70.91,71.11,70.91,71.1,153386.0,66.4002,66.5875,66.4002,66.5781,153386.0
2023-03-10 14:05:00,71.1,71.18,71.03,71.18,147600.0,66.5781,66.653,66.5125,66.653,147600.0
2023-03-10 14:10:00,71.18,71.28,71.08,71.09,112001.0,66.653,66.7466,66.5594,66.5687,112001.0
2023-03-10 14:15:00,71.08,71.11,70.96,71.05,116432.0,66.5594,66.5875,66.447,66.5313,116432.0
2023-03-10 14:20:00,71.04,71.07,70.95,70.95,94684.0,66.5219,66.55,66.4376,66.4376,94684.0
2023-03-10 14:25:00,70.95,70.97,70.88,70.89,91535.0,66.4376,66.4564,66.3721,66.3814,91535.0
2023-03-10 14:30:00,70.88,71.03,70.88,71.01,160017.0,66.3721,66.5125,66.3721,66.4938,160017.0
2023-03-10 14:35:00,71.01,71.16,70.99,71.15,165257.0,66.4938,66.6343,66.4751,66.6249,165257.0
2023-03-10 14:40:00,71.14,71.17,71.04,71.05,173875.0,66.6155,66.6436,66.5219,66.5313,173875.0
2023-03-10 14:45:00,71.05,71.29,71.04,71.27,200105.0,66.5313,66.756,66.5219,66.7373,200105.0
2023-03-10 14:50:00,71.28,71.3,71.22,71.29,216376.0,66.7466,66.7654,66.6905,66.756,216376.0
2023-03-10 14:55:00,71.29,71.35,71.16,71.21,265039.0,66.756,66.8122,66.6343,66.6811,265039.0
2023-03-10 15:00:00,71.21,71.22,71.1,71.16,223080.0,66.6811,66.6905,66.5781,66.6343,223080.0
2023-03-10 15:05:00,71.16,71.19,71.03,71.18,255399.0,66.6343,66.6624,66.5125,66.653,255399.0
2023-03-10 15:10:00,71.18,71.28,71.11,71.15,494059.0,66.653,66.7466,66.5875,66.6249,494059.0
2023-03-10 15:15:00,71.14,71.18,71.01,71.01,254381.0,66.6155,66.653,66.4938,66.4938,254381.0
2023-03-10 15:20:00,71.01,71.06,70.98,71.05,373680.0,66.4938,66.5406,66.4657,66.5313,373680.0
2023-03-10 15:25:00,71.06,71.16,71.03,71.13,291106.0,66.5406,66.6343,66.5125,66.6062,291106.0
2023-03-10 15:30:00,71.12,71.17,71.08,71.1,374865.0,66.5968,66.6436,66.5594,66.5781,374865.0
2023-03-10 15:35:00,71.09,71.11,71.03,71.03,399148.0,66.5687,66.5875,66.5125,66.5125,399148.0
2023-03-10 15:40:00,71.03,71.04,70.93,70.93,401293.0,66.5125,66.5219,66.4189,66.4189,401293.0
2023-03-10 15:45:00,70.93,70.98,70.91,70.94,230404.0,66.4189,66.4657,66.4002,66.4283,230404.0
2023-03-10 15:50:00,70.93,71.11,70.89,71.03,446236.0,66.4189,66.5875,66.3814,66.5125,446236.0
2023-03-10 15:55:00,71.03,71.15,71.01,71.12,733036.0,66.5125,66.6249,66.4938,66.5968,733036.0
2023-03-13 09:30:00,71.04,71.51,71.0,71.45,1109849.0,66.5219,66.962,66.4845,66.9058,1109849.0
2023-03-13 09:35:00,71.45,71.72,71.4,71.72,757285.0,66.9058,67.1587,66.859,67.1587,757285.0
2023-03-13 09:40:00,71.73,71.8,71.6,71.66,444420.0,67.168,67.2336,67.0463,67.1025,444420.0
2023-03-13 09:45:00,71.66,72.0,71.64,71.97,499252.0,67.1025,67.4209,67.0837,67.3928,499252.0
2023-03-13 09:50:00,71.98,72.2,71.98,72.14,309988.0,67.4021,67.6081,67.4021,67.5519,309988.0
2023-03-13 09:55:00,72.13,72.27,72.04,72.23,410433.0,67.5426,67.6737,67.4583,67.6362,410433.0
2023-03-13 10:00:00,72.23,72.5,72.18,72.45,432839.0,67.6362,67.8891,67.5894,67.8422,432839.0
2023-03-13 10:05:00,72.44,72.58,72.3,72.41,579130.0,67.8329,67.964,67.7018,67.8048,579130.0
2023-03-13 10:10:00,72.41,72.44,72.08,72.21,440184.0,67.8048,67.8329,67.4958,67.6175,440184.0
2023-03-13 10:15:00,72.2,72.2,71.97,72.03,387259.0,67.6081,67.6081,67.3928,67.4489,387259.0
2023-03-13 10:20:00,72.03,72.09,71.89,71.94,404041.0,67.4489,67.5051,67.3178,67.3647,404041.0
2023-03-13 10:25:00,71.93,71.96,71.82,71.93,484455.0,67.3553,67.3834,67.2523,67.3553,484455.0
2023-03-13 10:30:00,71.94,72.06,71.92,71.97,517825.0,67.3647,67.477,67.3459,67.3928,517825.0
2023-03-13 10:35:00,71.98,72.03,71.84,71.87,310004.0,67.4021,67.4489,67.271,67.2991,310004.0
2023-03-13 10:40:00,71.88,72.12,71.88,72.07,427478.0,67.3085,67.5332,67.3085,67.4864,427478.0
2023-03-13 10:45:00,72.07,72.2,72.05,72.17,413729.0,67.4864,67.6081,67.4677,67.58,413729.0
2023-03-13 10:50:00,72.17,72.19,71.97,72.06,403822.0,67.58,67.5988,67.3928,67.477,403822.0
2023-03-13 10:55:00,72.07,72.37,72.07,72.26,317665.0,67.4864,67.7673,67.4864,67.6643,317665.0
2023-03-13 11:00:00,72.26,72.48,72.22,72.35,366269.0,67.6643,67.8703,67.6269,67.7486,366269.0
2023-03-13 11:05:00,72.34,72.36,72.15,72.15,349288.0,67.7392,67.758,67.5613,67.5613,349288.0
2023-03-13 11:10:00,72.14,72.32,72.1,72.17,431552.0,67.5519,67.7205,67.5145,67.58,431552.0
2023-03-13 11:15:00,72.17,72.23,72.11,72.12,416228.0,67.58,67.6362,67.5239,67.5332,416228.0
2023-03-13 11:20:00,72.13,72.22,71.99,72.05,371733.0,67.5426,67.6269,67.4115,67.4677,371733.0
2023-03-13 11:25:00,72.06,72.23,72.01,72.19,357980.0,67.477,67.6362,67.4302,67.5988,357980.0
2023-03-13 11:30:00,72.19,72.21,72.05,72.05,315479.0,67.5988,67.6175,67.4677,67.4677,315479.0
2023-03-13 11:35:00,72.05,72.05,71.83,71.92,360531.0,67.4677,67.4677,67.2617,67.3459,360531.0
2023-03-13 11:40:00,71.92,72.05,71.92,71.94,189202.0,67.3459,67.4677,67.3459,67.3647,189202.0
2023-03-13 11:45:00,71.95,72.09,71.89,72.07,340873.0,67.374,67.5051,67.3178,67.4864,340873.0
2023-03-13 11:50:00,72.06,72.07,71.93,71.93,376901.0,67.477,67.4864,67.3553,67.3553,376901.0
2023-03-13 11:55:00,71.92,72.25,71.89,72.22,332655.0,67.3459,67.655,67.3178,67.6269,332655.0
2023-03-13 12:00:00,72.22,72.4,72.11,72.16,409987.0,67.6269,67.7954,67.5239,67.5707,409987.0
2023-03-13 12:05:00,72.17,72.31,72.15,72.3,470754.0,67.58,67.7111,67.5613,67.7018,470754.0
2023-03-13 12:10:00,72.29,72.3,72.09,72.16,488953.0,67.6924,67.7018,67.5051,67.5707,488953.0
2023-03-13 12:15:00,72.16,72.25,72.09,72.12,302006.0,67.5707,67.655,67.5051,67.5332,302006.0
2023-03-13 12:20:00,72.12,72.14,71.99,72.0,271909.0,67.5332,67.5519,67.4115,67.4209,271909.0
2023-03-13 12:25:00,72.0,72.12,71.98,72.11,225292.0,67.4209,67.5332,67.4021,67.5239,225292.0
2023-03-13 12:30:00,72.12,72.13,71.94,71.94,324519.0,67.5332,67.5426,67.3647,67.3647,324519.0
2023-03-13 12:35:00,71.94,72.07,71.93,72.01,220361.0,67.3647,67.4864,67.3553,67.4302,220361.0
2023-03-13 12:40:00,71.99,72.08,71.96,71.99,243477.0,67.4115,67.4958,67.3834,67.4115,243477.0
2023-03-13 12:45:00,71.98,71.98,71.81,71.85,342675.0,67.4021,67.4021,67.2429,67.2804,342675.0
2023-03-13 12:50:00,71.85,71.95,71.8,71.92,194834.0,67.2804,67.374,67.2336,67.3459,194834.0
2023-03-13 12:55:00,71.92,71.95,71.85,71.95,204643.0,67.3459,67.374,67.2804,67.374,204643.0
2023-03-13 13:00:00,71.95,71.96,71.76,71.8,239045.0,67.374,67.3834,67.1961,67.2336,239045.0
2023-03-13 13:05:00,71.79,71.85,71.73,71.84,155204.0,67.2242,67.2804,67.168,67.271,155204.0
2023-03-13 13:10:00,71.85,71.88,71.78,71.88,202136.0,67.2804,67.3085,67.2148,67.3085,202136.0
2023-03-13 13:15:00,71.87,71.92,71.81,71.86,209216.0,67.2991,67.3459,67.2429,67.2898,209216.0
2023-03-13 13:20:00,71.86,71.9,71.82,71.83,185241.0,67.2898,67.3272,67.2523,67.2617,185241.0
2023-03-13 13:25:00,71.82,71.94,71.81,71.92,198529.0,67.2523,67.3647,67.2429,67.3459,198529.0
2023-03-13 13:30:00,71.92,71.96,71.83,71.83,250374.0,67.3459,67.3834,67.2617,67.2617,250374.0
2023-03-13 13:35:00,71.83,72.08,71.81,72.0,312666.0,67.2617,67.4958,67.2429,67.4209,312666.0
2023-03-13 13:40:00,72.0,72.03,71.94,72.02,321105.0,67.4209,67.4489,67.3647,67.4396,321105.0
2023-03-13 13:45:00,72.02,72.03,71.94,71.97,133269.0,67.4396,67.4489,67.3647,67.3928,133269.0
2023-03-13 13:50:00,71.97,72.02,71.95,71.96,112894.0,67.3928,67.4396,67.374,67.3834,112894.0
2023-03-13 13:55:00,71.96,72.04,71.96,71.98,243387.0,67.3834,67.4583,67.3834,67.4021,243387.0
2023-03-13 14:00:00,71.98,72.11,71.96,72.06,222995.0,67.4021,67.5239,67.3834,67.477,222995.0
2023-03-13 14:05:00,72.05,72.06,71.92,71.92,193986.0,67.4677,67.477,67.3459,67.3459,193986.0
2023-03-13 14:10:00,71.92,71.95,71.84,71.86,277493.0,67.3459,67.374,67.271,67.2898,277493.0
2023-03-13 14:15:00,71.86,71.98,71.86,71.89,319946.0,67.2898,67.4021,67.2898,67.3178,319946.0
2023-03-13 14:20:00,71.88,71.92,71.83,71.91,186994.0,67.3085,67.3459,67.2617,67.3366,186994.0
2023-03-13 14:25:00,71.92,71.96,71.8,71.85,174062.0,67.3459,67.3834,67.2336,67.2804,174062.0
2023-03-13 14:30:00,71.85,71.95,71.85,71.92,298261.0,67.2804,67.374,67.2804,67.3459,298261.0
2023-03-13 14:35:00,71.92,71.93,71.79,71.83,327699.0,67.3459,67.3553,67.2242,67.2617,327699.0
2023-03-13 14:40:00,71.84,71.93,71.8,71.86,276994.0,67.271,67.3553,67.2336,67.2898,276994.0
2023-03-13 14:45:00,71.86,71.87,71.77,71.82,234354.0,67.2898,67.2991,67.2055,67.2523,234354.0
2023-03-13 14:50:00,71.81,71.87,71.76,71.78,236949.0,67.2429,67.2991,67.1961,67.2148,236949.0
2023-03-13 14:55:00,71.79,71.82,71.76,71.81,189244.0,67.2242,67.2523,67.1961,67.2429,189244.0
2023-03-13 15:00:00,71.8,71.88,71.75,71.76,259493.0,67.2336,67.3085,67.1868,67.1961,259493.0
2023-03-13 15:05:00,71.76,71.88,71.72,71.75,309067.0,67.1961,67.3085,67.1587,67.1868,309067.0
2023-03-13 15:10:00,71.76,71.86,71.75,71.83,295428.0,67.1961,67.2898,67.1868,67.2617,295428.0
2023-03-13 15:15:00,71.83,71.85,71.74,71.76,368968.0,67.2617,67.2804,67.1774,67.1961,368968.0
2023-03-13 15:20:00,71.76,71.76,71.58,71.61,512343.0,67.1961,67.1961,67.0276,67.0557,512343.0
2023-03-13 15:25:00,71.6,71.61,71.43,71.5,444600.0,67.0463,67.0557,66.8871,66.9527,444600.0
2023-03-13 15:30:00,71.5,71.65,71.5,71.63,471514.0,66.9527,67.0931,66.9527,67.0744,471514.0
2023-03-13 15:35:00,71.63,71.72,71.59,71.72,303000.0,67.0744,67.1587,67.0369,67.1587,303000.0
2023-03-13 15:40:00,71.72,71.8,71.65,71.7,452907.0,67.1587,67.2336,67.0931,67.1399,452907.0
2023-03-13 15:45:00,71.7,71.73,71.62,71.65,454902.0,67.1399,67.168,67.065,67.0931,454902.0
2023-03-13 15:50:00,71.65,71.65,71.52,71.53,710161.0,67.0931,67.0931,66.9714,66.9807,710161.0
2023-03-13 15:55:00,71.53,71.56,71.44,71.48,1003939.0,66.9807,67.0088,66.8965,66.9339,1003939.0
2023-03-14 09:30:00,71.75,71.77,71.47,71.48,633245.0,67.1868,67.2055,66.9246,66.9339,633245.0
2023-03-14 09:35:00,71.49,71.81,71.45,71.77,334112.0,66.9433,67.2429,66.9058,67.2055,334112.0
2023-03-14 09:40:00,71.77,71.81,71.67,71.71,308100.0,67.2055,67.2429,67.1118,67.1493,308100.0
2023-03-14 09:45:00,71.7,71.82,71.69,71.76,279426.0,67.1399,67.2523,67.1306,67.1961,279426.0
2023-03-14 09:50:00,71.76,71.83,71.73,71.73,218049.0,67.1961,67.2617,67.168,67.168,218049.0
2023-03-14 09:55:00,71.72,71.78,71.62,71.7,513929.0,67.1587,67.2148,67.065,67.1399,513929.0
2023-03-14 10:00:00,71.7,71.8,71.62,71.73,474312.0,67.1399,67.2336,67.065,67.168,474312.0
2023-03-14 10:05:00,71.73,71.8,71.69,71.8,271283.0,67.168,67.2336,67.1306,67.2336,271283.0
2023-03-14 10:10:00,71.8,71.9,71.73,71.86,389717.0,67.2336,67.3272,67.168,67.2898,389717.0
2023-03-14 10:15:00,71.86,71.91,71.81,71.84,114279.0,67.2898,67.3366,67.2429,67.271,114279.0
2023-03-14 10:20:00,71.85,71.91,71.82,71.89,409975.0,67.2804,67.3366,67.2523,67.3178,409975.0
2023-03-14 10:25:00,71.89,71.9,71.78,71.83,176826.0,67.3178,67.3272,67.2148,67.2617,176826.0
2023-03-14 10:30:00,71.83,71.91,71.78,71.9,179727.0,67.2617,67.3366,67.2148,67.3272,179727.0
2023-03-14 10:35:00,71.9,72.04,71.89,71.94,154893.0,67.3272,67.4583,67.3178,67.3647,154893.0
2023-03-14 10:40:00,71.95,71.96,71.88,71.91,115187.0,67.374,67.3834,67.3085,67.3366,115187.0
2023-03-14 10:45:00,71.91,71.98,71.87,71.98,207179.0,67.3366,67.4021,67.2991,67.4021,207179.0
2023-03-14 10:50:00,71.97,72.07,71.97,72.04,134586.0,67.3928,67.4864,67.3928,67.4583,134586.0
2023-03-14 10:55:00,72.03,72.07,72.0,72.02,408179.0,67.4489,67.4864,67.4209,67.4396,408179.0
2023-03-14 11:00:00,72.03,72.13,72.01,72.1,116931.0,67.4489,67.5426,67.4302,67.5145,116931.0
2023-03-14 11:05:00,72.1,72.14,72.09,72.12,158150.0,67.5145,67.5519,67.5051,67.5332,158150.0
2023-03-14 11:10:00,72.12,72.13,72.02,72.07,58636.0,67.5332,67.5426,67.4396,67.4864,58636.0
2023-03-14 11:15:00,72.07,72.07,71.99,72.0,139388.0,67.4864,67.4864,67.4115,67.4209,139388.0
2023-03-14 11:20:00,72.01,72.01,71.94,71.96,86700.0,67.4302,67.4302,67.3647,67.3834,86700.0
2023-03-14 11:25:00,71.96,72.01,71.9,71.91,77334.0,67.3834,67.4302,67.3272,67.3366,77334.0
2023-03-14 11:30:00,71.91,71.96,71.89,71.9,116113.0,67.3366,67.3834,67.3178,67.3272,116113.0
2023-03-14 11:35:00,71.9,71.93,71.85,71.88,85084.0,67.3272,67.3553,67.2804,67.3085,85084.0
2023-03-14 11:40:00,71.88,71.89,71.85,71.88,107894.0,67.3085,67.3178,67.2804,67.3085,107894.0
2023-03-14 11:45:00,71.89,71.89,71.83,71.85,95935.0,67.3178,67.3178,67.2617,67.2804,95935.0
2023-03-14 11:50:00,71.85,71.91,71.84,71.84,89364.0,67.2804,67.3366,67.271,67.271,89364.0
2023-03-14 11:55:00,71.84,71.85,71.81,71.84,156150.0,67.271,67.2804,67.2429,67.271,156150.0
2023-03-14 12:00:00,71.84,71.9,71.83,71.85,181428.0,67.271,67.3272,67.2617,67.2804,181428.0
2023-03-14 12:05:00,71.84,71.88,71.79,71.88,103373.0,67.271,67.3085,67.2242,67.3085,103373.0
2023-03-14 12:10:00,71.88,71.97,71.88,71.92,104157.0,67.3085,67.3928,67.3085,67.3459,104157.0
2023-03-14 12:15:00,71.92,71.96,71.91,71.92,109099.0,67.3459,67.3834,67.3366,67.3459,109099.0
2023-03-14 12:20:00,71.92,71.95,71.89,71.93,120338.0,67.3459,67.374,67.3178,67.3553,120338.0
2023-03-14 12:25:00,71.93,71.93,71.87,71.93,157353.0,67.3553,67.3553,67.2991,67.3553,157353.0
2023-03-14 12:30:00,71.93,71.97,71.93,71.96,88730.0,67.3553,67.3928,67.3553,67.3834,88730.0
2023-03-14 12:35:00,71.96,71.97,71.92,71.94,103631.0,67.3834,67.3928,67.3459,67.3647,103631.0
2023-03-14 12:40:00,71.93,71.93,71.82,71.86,200531.0,67.3553,67.3553,67.2523,67.2898,200531.0
2023-03-14 12:45:00,71.86,71.92,71.83,71.91,173514.0,67.2898,67.3459,67.2617,67.3366,173514.0
2023-03-14 12:50:00,71.91,71.92,71.8,71.83,160248.0,67.3366,67.3459,67.2336,67.2617,160248.0
2023-03-14 12:55:00,71.83,71.9,71.8,71.88,108858.0,67.2617,67.3272,67.2336,67.3085,108858.0
2023-03-14 13:00:00,71.88,71.91,71.82,71.82,111241.0,67.3085,67.3366,67.2523,67.2523,111241.0
2023-03-14 13:05:00,71.82,71.83,71.75,71.76,231492.0,67.2523,67.2617,67.1868,67.1961,231492.0
2023-03-14 13:10:00,71.76,71.79,71.73,71.74,152256.0,67.1961,67.2242,67.168,67.1774,152256.0
2023-03-14 13:15:00,71.73,71.74,71.59,71.68,242139.0,67.168,67.1774,67.0369,67.1212,242139.0
2023-03-14 13:20:00,71.67,71.68,71.56,71.65,240425.0,67.1118,67.1212,67.0088,67.0931,240425.0
2023-03-14 13:25:00,71.65,71.76,71.65,71.67,211234.0,67.0931,67.1961,67.0931,67.1118,211234.0
2023-03-14 13:30:00,71.66,71.69,71.61,71.68,179542.0,67.1025,67.1306,67.0557,67.1212,179542.0
2023-03-14 13:35:00,71.67,71.71,71.66,71.71,124580.0,67.1118,67.1493,67.1025,67.1493,124580.0
2023-03-14 13:40:00,71.71,71.74,71.61,71.61,157552.0,67.1493,67.1774,67.0557,67.0557,157552.0
2023-03-14 13:45:00,71.62,71.67,71.56,71.59,164753.0,67.065,67.1118,67.0088,67.0369,164753.0
2023-03-14 13:50:00,71.59,71.62,71.56,71.6,154307.0,67.0369,67.065,67.0088,67.0463,154307.0
2023-03-14 13:55:00,71.59,71.62,71.54,71.58,102500.0,67.0369,67.065,66.9901,67.0276,102500.0
2023-03-14 14:00:00,71.58,71.62,71.55,71.57,214102.0,67.0276,67.065,66.9995,67.0182,214102.0
2023-03-14 14:05:00,71.57,71.58,71.43,71.51,256716.0,67.0182,67.0276,66.8871,66.962,256716.0
2023-03-14 14:10:00,71.5,71.56,71.47,71.48,154400.0,66.9527,67.0088,66.9246,66.9339,154400.0
2023-03-14 14:15:00,71.48,71.49,71.42,71.49,152572.0,66.9339,66.9433,66.8777,66.9433,152572.0
2023-03-14 14:20:00,71.48,71.5,71.44,71.48,142126.0,66.9339,66.9527,66.8965,66.9339,142126.0
2023-03-14 14:25:00,71.47,71.64,71.46,71.62,234101.0,66.9246,67.0837,66.9152,67.065,234101.0
2023-03-14 14:30:00,71.62,71.67,71.58,71.64,173447.0,67.065,67.1118,67.0276,67.0837,173447.0
2023-03-14 14:35:00,71.64,71.66,71.61,71.62,149009.0,67.0837,67.1025,67.0557,67.065,149009.0
2023-03-14 14:40:00,71.61,71.62,71.55,71.59,132913.0,67.0557,67.065,66.9995,67.0369,132913.0
2023-03-14 14:45:00,71.58,71.67,71.56,71.62,151762.0,67.0276,67.1118,67.0088,67.065,151762.0
2023-03-14 14:50:00,71.61,71.69,71.59,71.63,117733.0,67.0557,67.1306,67.0369,67.0744,117733.0
2023-03-14 14:55:00,71.62,71.63,71.54,71.56,113258.0,67.065,67.0744,66.9901,67.0088,113258.0
2023-03-14 15:00:00,71.56,71.66,71.55,71.64,124836.0,67.0088,67.1025,66.9995,67.0837,124836.0
2023-03-14 15:05:00,71.64,71.66,71.5,71.56,209904.0,67.0837,67.1025,66.9527,67.0088,209904.0
2023-03-14 15:10:00,71.55,71.55,71.43,71.45,291628.0,66.9995,66.9995,66.8871,66.9058,291628.0
2023-03-14 15:15:00,71.45,71.59,71.42,71.57,377765.0,66.9058,67.0369,66.8777,67.0182,377765.0
2023-03-14 15:20:00,71.58,71.58,71.5,71.52,248778.0,67.0276,67.0276,66.9527,66.9714,248778.0
2023-03-14 15:25:00,71.52,71.58,71.5,71.58,129918.0,66.9714,67.0276,66.9527,67.0276,129918.0
2023-03-14 15:30:00,71.58,71.68,71.55,71.67,278754.0,67.0276,67.1212,66.9995,67.1118,278754.0
2023-03-14 15:35:00,71.68,71.81,71.68,71.72,353722.0,67.1212,67.2429,67.1212,67.1587,353722.0
2023-03-14 15:40:00,71.72,71.84,71.7,71.81,478063.0,67.1587,67.271,67.1399,67.2429,478063.0
2023-03-14 15:45:00,71.82,71.89,71.78,71.87,337924.0,67.2523,67.3178,67.2148,67.2991,337924.0
2023-03-14 15:50:00,71.88,71.98,71.86,71.9,764437.0,67.3085,67.4021,67.2898,67.3272,764437.0
2023-03-14 15:55:00,71.9,72.16,71.9,72.08,1440565.0,67.3272,67.5707,67.3272,67.4958,1440565.0
2023-03-15 09:30:00,71.65,71.83,71.56,71.68,926883.0,67.0931,67.2617,67.0088,67.1212,926883.0
2023-03-15 09:35:00,71.69,71.73,71.48,71.56,324820.0,67.1306,67.168,66.9339,67.0088,324820.0
2023-03-15 09:40:00,71.56,71.79,71.55,71.72,314892.0,67.0088,67.2242,66.9995,67.1587,314892.0
2023-03-15 09:45:00,71.72,71.85,71.68,71.78,396456.0,67.1587,67.2804,67.1212,67.2148,396456.0
2023-03-15 09:50:00,71.77,71.8,71.66,71.75,255715.0,67.2055,67.2336,67.1025,67.1868,255715.0
2023-03-15 09:55:00,71.74,71.74,71.52,71.6,164836.0,67.1774,67.1774,66.9714,67.0463,164836.0
2023-03-15 10:00:00,71.59,71.72,71.54,71.72,196993.0,67.0369,67.1587,66.9901,67.1587,196993.0
2023-03-15 10:05:00,71.71,71.89,71.71,71.83,267384.0,67.1493,67.3178,67.1493,67.2617,267384.0
2023-03-15 10:10:00,71.84,71.94,71.82,71.83,91144.0,67.271,67.3647,67.2523,67.2617,91144.0
2023-03-15 10:15:00,71.83,71.91,71.8,71.91,96806.0,67.2617,67.3366,67.2336,67.3366,96806.0
2023-03-15 10:20:00,71.91,71.96,71.89,71.92,139053.0,67.3366,67.3834,67.3178,67.3459,139053.0
2023-03-15 10:25:00,71.91,71.96,71.83,71.85,207452.0,67.3366,67.3834,67.2617,67.2804,207452.0
2023-03-15 10:30:00,71.84,71.93,71.73,71.84,306811.0,67.271,67.3553,67.168,67.271,306811.0
2023-03-15 10:35:00,71.83,72.02,71.82,72.0,136211.0,67.2617,67.4396,67.2523,67.4209,136211.0
2023-03-15 10:40:00,72.0,72.0,71.83,71.88,134036.0,67.4209,67.4209,67.2617,67.3085,134036.0
2023-03-15 10:45:00,71.88,72.26,71.87,71.96,644572.0,67.3085,67.6643,67.2991,67.3834,644572.0
2023-03-15 10:50:00,71.96,71.99,71.88,71.95,139514.0,67.3834,67.4115,67.3085,67.374,139514.0
2023-03-15 10:55:00,71.95,72.07,71.94,72.04,171009.0,67.374,67.4864,67.3647,67.4583,171009.0
2023-03-15 11:00:00,72.04,72.13,71.97,72.08,246814.0,67.4583,67.5426,67.3928,67.4958,246814.0
2023-03-15 11:05:00,72.07,72.17,72.05,72.06,374731.0,67.4864,67.58,67.4677,67.477,374731.0
2023-03-15 11:10:00,72.07,72.1,72.04,72.08,357644.0,67.4864,67.5145,67.4583,67.4958,357644.0
2023-03-15 11:15:00,72.08,72.13,72.06,72.13,799037.0,67.4958,67.5426,67.477,67.5426,799037.0
2023-03-15 11:20:00,72.14,72.15,72.01,72.02,233453.0,67.5519,67.5613,67.4302,67.4396,233453.0
2023-03-15 11:25:00,72.02,72.1,72.01,72.06,194717.0,67.4396,67.5145,67.4302,67.477,194717.0
2023-03-15 11:30:00,72.07,72.14,72.04,72.12,217684.0,67.4864,67.5519,67.4583,67.5332,217684.0
2023-03-15 11:35:00,72.12,72.12,71.97,71.98,151323.0,67.5332,67.5332,67.3928,67.4021,151323.0
2023-03-15 11:40:00,71.97,72.1,71.96,72.06,190012.0,67.3928,67.5145,67.3834,67.477,190012.0
2023-03-15 11:45:00,72.06,72.16,71.96,72.02,325737.0,67.477,67.5707,67.3834,67.4396,325737.0
2023-03-15 11:50:00,72.02,72.03,71.87,71.89,220446.0,67.4396,67.4489,67.2991,67.3178,220446.0
2023-03-15 11:55:00,71.9,71.92,71.83,71.84,267264.0,67.3272,67.3459,67.2617,67.271,267264.0
2023-03-15 12:00:00,71.83,71.9,71.8,71.81,130148.0,67.2617,67.3272,67.2336,67.2429,130148.0
2023-03-15 12:05:00,71.81,71.83,71.73,71.78,209941.0,67.2429,67.2617,67.168,67.2148,209941.0
2023-03-15 12:10:00,71.79,71.82,71.75,71.81,181660.0,67.2242,67.2523,67.1868,67.2429,181660.0
2023-03-15 12:15:00,71.81,71.91,71.8,71.88,142450.0,67.2429,67.3366,67.2336,67.3085,142450.0
2023-03-15 12:20:00,71.88,71.91,71.8,71.81,199830.0,67.3085,67.3366,67.2336,67.2429,199830.0
2023-03-15 12:25:00,71.81,71.87,71.76,71.87,97606.0,67.2429,67.2991,67.1961,67.2991,97606.0
2023-03-15 12:30:00,71.87,71.96,71.87,71.92,93807.0,67.2991,67.3834,67.2991,67.3459,93807.0
2023-03-15 12:35:00,71.91,71.94,71.85,71.88,88543.0,67.3366,67.3647,67.2804,67.3085,88543.0
2023-03-15 12:40:00,71.88,71.89,71.84,71.87,222074.0,67.3085,67.3178,67.271,67.2991,222074.0
2023-03-15 12:45:00,71.88,71.94,71.88,71.92,99826.0,67.3085,67.3647,67.3085,67.3459,99826.0
2023-03-15 12:50:00,71.92,71.92,71.75,71.76,211994.0,67.3459,67.3459,67.1868,67.1961,211994.0
2023-03-15 12:55:00,71.75,71.75,71.67,71.71,243431.0,67.1868,67.1868,67.1118,67.1493,243431.0
2023-03-15 13:00:00,71.7,71.72,71.65,71.68,68102.0,67.1399,67.1587,67.0931,67.1212,68102.0
2023-03-15 13:05:00,71.69,71.79,71.69,71.73,112862.0,67.1306,67.2242,67.1306,67.168,112862.0
2023-03-15 13:10:00,71.73,71.81,71.71,71.77,263167.0,67.168,67.2429,67.1493,67.2055,263167.0
2023-03-15 13:15:00,71.76,71.87,71.76,71.87,199337.0,67.1961,67.2991,67.1961,67.2991,199337.0
2023-03-15 13:20:00,71.88,71.9,71.83,71.88,125923.0,67.3085,67.3272,67.2617,67.3085,125923.0
2023-03-15 13:25:00,71.88,71.97,71.86,71.93,303699.0,67.3085,67.3928,67.2898,67.3553,303699.0
2023-03-15 13:30:00,71.93,71.93,71.81,71.9,218199.0,67.3553,67.3553,67.2429,67.3272,218199.0
2023-03-15 13:35:00,71.91,71.94,71.87,71.89,195442.0,67.3366,67.3647,67.2991,67.3178,195442.0
2023-03-15 13:40:00,71.9,71.91,71.85,71.89,119874.0,67.3272,67.3366,67.2804,67.3178,119874.0
2023-03-15 13:45:00,71.88,71.93,71.82,71.92,149849.0,67.3085,67.3553,67.2523,67.3459,149849.0
2023-03-15 13:50:00,71.92,72.06,71.91,72.06,137314.0,67.3459,67.477,67.3366,67.477,137314.0
2023-03-15 13:55:00,72.05,72.12,72.02,72.11,304522.0,67.4677,67.5332,67.4396,67.5239,304522.0
2023-03-15 14:00:00,72.11,72.13,72.04,72.08,137380.0,67.5239,67.5426,67.4583,67.4958,137380.0
2023-03-15 14:05:00,72.08,72.14,72.05,72.14,85403.0,67.4958,67.5519,67.4677,67.5519,85403.0
2023-03-15 14:10:00,72.14,72.21,72.14,72.19,52854.0,67.5519,67.6175,67.5519,67.5988,52854.0
2023-03-15 14:15:00,72.18,72.33,72.14,72.31,182260.0,67.5894,67.7299,67.5519,67.7111,182260.0
2023-03-15 14:20:00,72.3,72.5,72.29,72.47,206428.0,67.7018,67.8891,67.6924,67.861,206428.0
2023-03-15 14:25:00,72.47,72.68,72.47,72.49,620213.0,67.861,68.0576,67.861,67.8797,620213.0
2023-03-15 14:30:00,72.49,72.55,72.39,72.46,329967.0,67.8797,67.9359,67.786,67.8516,329967.0
2023-03-15 14:35:00,72.46,72.48,72.37,72.4,185954.0,67.8516,67.8703,67.7673,67.7954,185954.0
2023-03-15 14:40:00,72.39,72.46,72.38,72.42,176906.0,67.786,67.8516,67.7767,67.8141,176906.0
2023-03-15 14:45:00,72.43,72.44,72.29,72.3,211355.0,67.8235,67.8329,67.6924,67.7018,211355.0
2023-03-15 14:50:00,72.3,72.4,72.22,72.4,179741.0,67.7018,67.7954,67.6269,67.7954,179741.0
2023-03-15 14:55:00,72.39,72.43,72.33,72.4,163289.0,67.786,67.8235,67.7299,67.7954,163289.0
2023-03-15 15:00:00,72.4,72.46,72.31,72.37,245497.0,67.7954,67.8516,67.7111,67.7673,245497.0
2023-03-15 15:05:00,72.37,72.47,72.29,72.31,185849.0,67.7673,67.861,67.6924,67.7111,185849.0
2023-03-15 15:10:00,72.31,72.42,72.26,72.39,206507.0,67.7111,67.8141,67.6643,67.786,206507.0
2023-03-15 15:15:00,72.4,72.47,72.39,72.41,319293.0,67.7954,67.861,67.786,67.8048,319293.0
2023-03-15 15:20:00,72.4,72.54,72.35,72.5,552881.0,67.7954,67.9265,67.7486,67.8891,552881.0
2023-03-15 15:25:00,72.5,72.56,72.43,72.49,409077.0,67.8891,67.9452,67.8235,67.8797,409077.0
2023-03-15 15:30:00,72.48,72.53,72.4,72.42,297623.0,67.8703,67.9171,67.7954,67.8141,297623.0
2023-03-15 15:35:00,72.43,72.44,72.31,72.37,234794.0,67.8235,67.8329,67.7111,67.7673,234794.0
2023-03-15 15:40:00,72.37,72.39,72.24,72.35,299573.0,67.7673,67.786,67.6456,67.7486,299573.0
2023-03-15 15:45:00,72.35,72.4,72.28,72.34,418825.0,67.7486,67.7954,67.683,67.7392,418825.0
2023-03-15 15:50:00,72.33,72.34,72.24,72.29,512318.0,67.7299,67.7392,67.6456,67.6924,512318.0
2023-03-15 15:55:00,72.29,72.61,72.29,72.61,839318.0,67.6924,67.9921,67.6924,67.9921,839318.0
2023-03-16 09:30:00,72.54,72.54,72.4,72.45,199942.0,67.9265,67.9265,67.7954,67.8422,199942.0
2023-03-16 09:35:00,72.45,72.52,72.31,72.39,282726.0,67.8422,67.9078,67.7111,67.786,282726.0
2023-03-16 09:40:00,72.38,72.56,72.35,72.52,125223.0,67.7767,67.9452,67.7486,67.9078,125223.0
2023-03-16 09:45:00,72.53,72.59,72.5,72.53,182400.0,67.9171,67.9733,67.8891,67.9171,182400.0
2023-03-16 09:50:00,72.53,72.54,72.35,72.45,121323.0,67.9171,67.9265,67.7486,67.8422,121323.0
2023-03-16 09:55:00,72.44,72.45,72.35,72.42,214280.0,67.8329,67.8422,67.7486,67.8141,214280.0
2023-03-16 10:00:00,72.41,72.5,72.39,72.42,148217.0,67.8048,67.8891,67.786,67.8141,148217.0
2023-03-16 10:05:00,72.42,72.44,72.27,72.28,429173.0,67.8141,67.8329,67.6737,67.683,429173.0
2023-03-16 10:10:00,72.28,72.3,72.16,72.23,118852.0,67.683,67.7018,67.5707,67.6362,118852.0
2023-03-16 10:15:00,72.23,72.28,72.22,72.26,142427.0,67.6362,67.683,67.6269,67.6643,142427.0
2023-03-16 10:20:00,72.25,72.38,72.25,72.38,276327.0,67.655,67.7767,67.655,67.7767,276327.0
2023-03-16 10:25:00,72.39,72.46,72.36,72.45,114239.0,67.786,67.8516,67.758,67.8422,114239.0
2023-03-16 10:30:00,72.45,72.48,72.41,72.45,212980.0,67.8422,67.8703,67.8048,67.8422,212980.0
2023-03-16 10:35:00,72.45,72.45,72.37,72.39,86401.0,67.8422,67.8422,67.7673,67.786,86401.0
2023-03-16 10:40:00,72.4,72.48,72.37,72.44,90575.0,67.7954,67.8703,67.7673,67.8329,90575.0
2023-03-16 10:45:00,72.44,72.54,72.39,72.47,193215.0,67.8329,67.9265,67.786,67.861,193215.0
2023-03-16 10:50:00,72.47,72.64,72.45,72.62,179965.0,67.861,68.0201,67.8422,68.0014,179965.0
2023-03-16 10:55:00,72.61,72.71,72.57,72.61,314850.0,67.9921,68.0857,67.9546,67.9921,314850.0
2023-03-16 11:00:00,72.61,72.65,72.46,72.48,238463.0,67.9921,68.0295,67.8516,67.8703,238463.0
2023-03-16 11:05:00,72.48,72.69,72.47,72.59,144255.0,67.8703,68.067,67.861,67.9733,144255.0
2023-03-16 11:10:00,72.59,72.62,72.55,72.59,108762.0,67.9733,68.0014,67.9359,67.9733,108762.0
2023-03-16 11:15:00,72.58,72.6,72.44,72.49,363206.0,67.964,67.9827,67.8329,67.8797,363206.0
2023-03-16 11:20:00,72.49,72.56,72.48,72.5,296740.0,67.8797,67.9452,67.8703,67.8891,296740.0
2023-03-16 11:25:00,72.5,72.62,72.48,72.53,192721.0,67.8891,68.0014,67.8703,67.9171,192721.0
2023-03-16 11:30:00,72.54,72.59,72.43,72.44,122013.0,67.9265,67.9733,67.8235,67.8329,122013.0
2023-03-16 11:35:00,72.44,72.51,72.42,72.42,193110.0,67.8329,67.8984,67.8141,67.8141,193110.0
2023-03-16 11:40:00,72.42,72.51,72.38,72.39,111005.0,67.8141,67.8984,67.7767,67.786,111005.0
2023-03-16 11:45:00,72.4,72.4,72.32,72.38,123515.0,67.7954,67.7954,67.7205,67.7767,123515.0
2023-03-16 11:50:00,72.38,72.42,72.35,72.42,92643.0,67.7767,67.8141,67.7486,67.8141,92643.0
2023-03-16 11:55:00,72.41,72.5,72.37,72.38,128097.0,67.8048,67.8891,67.7673,67.7767,128097.0
2023-03-16 12:00:00,72.38,72.4,72.23,72.26,171983.0,67.7767,67.7954,67.6362,67.6643,171983.0
2023-03-16 12:05:00,72.27,72.27,72.14,72.14,180412.0,67.6737,67.6737,67.5519,67.5519,180412.0
2023-03-16 12:10:00,72.13,72.24,72.12,72.23,145186.0,67.5426,67.6456,67.5332,67.6362,145186.0
2023-03-16 12:15:00,72.23,72.33,72.23,72.31,115341.0,67.6362,67.7299,67.6362,67.7111,115341.0
2023-03-16 12:20:00,72.31,72.32,72.28,72.31,68414.0,67.7111,67.7205,67.683,67.7111,68414.0
2023-03-16 12:25:00,72.31,72.37,72.29,72.35,82387.0,67.7111,67.7673,67.6924,67.7486,82387.0
2023-03-16 12:30:00,72.35,72.35,72.29,72.3,76029.0,67.7486,67.7486,67.6924,67.7018,76029.0
2023-03-16 12:35:00,72.3,72.35,72.25,72.35,161737.0,67.7018,67.7486,67.655,67.7486,161737.0
2023-03-16 12:40:00,72.34,72.37,72.32,72.36,39698.0,67.7392,67.7673,67.7205,67.758,39698.0
2023-03-16 12:45:00,72.36,72.43,72.35,72.42,144014.0,67.758,67.8235,67.7486,67.8141,144014.0
2023-03-16 12:50:00,72.43,72.62,72.43,72.52,330503.0,67.8235,68.0014,67.8235,67.9078,330503.0
2023-03-16 12:55:00,72.52,72.56,72.51,72.52,131574.0,67.9078,67.9452,67.8984,67.9078,131574.0
2023-03-16 13:00:00,72.51,72.6,72.49,72.59,155282.0,67.8984,67.9827,67.8797,67.9733,155282.0
2023-03-16 13:05:00,72.6,72.62,72.54,72.56,142755.0,67.9827,68.0014,67.9265,67.9452,142755.0
2023-03-16 13:10:00,72.55,72.6,72.54,72.56,123708.0,67.9359,67.9827,67.9265,67.9452,123708.0
2023-03-16 13:15:00,72.56,72.57,72.46,72.52,97163.0,67.9452,67.9546,67.8516,67.9078,97163.0
2023-03-16 13:20:00,72.52,72.56,72.51,72.55,58109.0,67.9078,67.9452,67.8984,67.9359,58109.0
2023-03-16 13:25:00,72.56,72.56,72.5,72.53,39672.0,67.9452,67.9452,67.8891,67.9171,39672.0
2023-03-16 13:30:00,72.53,72.53,72.46,72.5,58577.0,67.9171,67.9171,67.8516,67.8891,58577.0
2023-03-16 13:35:00,72.5,72.51,72.47,72.51,102181.0,67.8891,67.8984,67.861,67.8984,102181.0
2023-03-16 13:40:00,72.51,72.55,72.5,72.54,138800.0,67.8984,67.9359,67.8891,67.9265,138800.0
2023-03-16 13:45:00,72.54,72.57,72.51,72.54,204518.0,67.9265,67.9546,67.8984,67.9265,204518.0
2023-03-16 13:50:00,72.55,72.61,72.49,72.61,310953.0,67.9359,67.9921,67.8797,67.9921,310953.0
2023-03-16 13:55:00,72.61,72.62,72.56,72.58,102340.0,67.9921,68.0014,67.9452,67.964,102340.0
2023-03-16 14:00:00,72.58,72.58,72.53,72.55,113857.0,67.964,67.964,67.9171,67.9359,113857.0
2023-03-16 14:05:00,72.54,72.54,72.44,72.52,131981.0,67.9265,67.9265,67.8329,67.9078,131981.0
2023-03-16 14:10:00,72.52,72.54,72.49,72.5,118911.0,67.9078,67.9265,67.8797,67.8891,118911.0
2023-03-16 14:15:00,72.5,72.52,72.43,72.46,141097.0,67.8891,67.9078,67.8235,67.8516,141097.0
2023-03-16 14:20:00,72.46,72.48,72.44,72.45,99360.0,67.8516,67.8703,67.8329,67.8422,99360.0
2023-03-16 14:25:00,72.45,72.47,72.4,72.46,193072.0,67.8422,67.861,67.7954,67.8516,193072.0
2023-03-16 14:30:00,72.46,72.46,72.34,72.37,172282.0,67.8516,67.8516,67.7392,67.7673,172282.0
2023-03-16 14:35:00,72.37,72.43,72.36,72.41,149229.0,67.7673,67.8235,67.758,67.8048,149229.0
2023-03-16 14:40:00,72.42,72.47,72.41,72.46,114661.0,67.8141,67.861,67.8048,67.8516,114661.0
2023-03-16 14:45:00,72.45,72.46,72.43,72.45,116122.0,67.8422,67.8516,67.8235,67.8422,116122.0
2023-03-16 14:50:00,72.45,72.47,72.42,72.44,80247.0,67.8422,67.861,67.8141,67.8329,80247.0
2023-03-16 14:55:00,72.44,72.54,72.44,72.53,189587.0,67.8329,67.9265,67.8329,67.9171,189587.0
2023-03-16 15:00:00,72.54,72.6,72.54,72.57,683651.0,67.9265,67.9827,67.9265,67.9546,683651.0
2023-03-16 15:05:00,72.57,72.61,72.53,72.55,168695.0,67.9546,67.9921,67.9171,67.9359,168695.0
2023-03-16 15:10:00,72.54,72.61,72.54,72.56,166790.0,67.9265,67.9921,67.9265,67.9452,166790.0
2023-03-16 15:15:00,72.56,72.59,72.52,72.57,196074.0,67.9452,67.9733,67.9078,67.9546,196074.0
2023-03-16 15:20:00,72.56,72.62,72.54,72.61,209129.0,67.9452,68.0014,67.9265,67.9921,209129.0
2023-03-16 15:25:00,72.6,72.64,72.56,72.63,225379.0,67.9827,68.0201,67.9452,68.0108,225379.0
2023-03-16 15:30:00,72.63,72.64,72.57,72.62,210368.0,68.0108,68.0201,67.9546,68.0014,210368.0
2023-03-16 15:35:00,72.62,72.62,72.55,72.59,181675.0,68.0014,68.0014,67.9359,67.9733,181675.0
2023-03-16 15:40:00,72.58,72.69,72.56,72.68,292391.0,67.964,68.067,67.9452,68.0576,292391.0
2023-03-16 15:45:00,72.68,72.68,72.56,72.61,329335.0,68.0576,68.0576,67.9452,67.9921,329335.0
2023-03-16 15:50:00,72.62,72.66,72.57,72.62,409970.0,68.0014,68.0389,67.9546,68.0014,409970.0
2023-03-16 15:55:00,72.62,72.66,72.55,72.64,865994.0,68.0014,68.0389,67.9359,68.0201,865994.0
2023-03-17 09:30:00,72.54,72.66,72.45,72.46,209900.0,67.9265,68.0389,67.8422,67.8516,209900.0
2023-03-17 09:35:00,72.46,72.5,72.19,72.24,538258.0,67.8516,67.8891,67.5988,67.6456,538258.0
2023-03-17 09:40:00,72.25,72.42,72.25,72.35,180082.0,67.655,67.8141,67.655,67.7486,180082.0
2023-03-17 09:45:00,72.34,72.45,72.34,72.42,322021.0,67.7392,67.8422,67.7392,67.8141,322021.0
2023-03-17 09:50:00,72.42,72.47,72.23,72.26,344519.0,67.8141,67.861,67.6362,67.6643,344519.0
2023-03-17 09:55:00,72.26,72.29,72.16,72.21,192135.0,67.6643,67.6924,67.5707,67.6175,192135.0
2023-03-17 10:00:00,72.22,72.38,72.22,72.31,175257.0,67.6269,67.7767,67.6269,67.7111,175257.0
2023-03-17 10:05:00,72.32,72.34,72.19,72.22,89410.0,67.7205,67.7392,67.5988,67.6269,89410.0
2023-03-17 10:10:00,72.21,72.21,72.05,72.1,122570.0,67.6175,67.6175,67.4677,67.5145,122570.0
2023-03-17 10:15:00,72.1,72.24,72.1,72.17,132903.0,67.5145,67.6456,67.5145,67.58,132903.0
2023-03-17 10:20:00,72.17,72.17,71.99,71.99,178816.0,67.58,67.58,67.4115,67.4115,178816.0
2023-03-17 10:25:00,71.99,72.02,71.87,71.95,175931.0,67.4115,67.4396,67.2991,67.374,175931.0
2023-03-17 10:30:00,71.96,71.99,71.8,71.81,191298.0,67.3834,67.4115,67.2336,67.2429,191298.0
2023-03-17 10:35:00,71.82,71.9,71.78,71.89,176174.0,67.2523,67.3272,67.2148,67.3178,176174.0
2023-03-17 10:40:00,71.89,71.9,71.81,71.84,111083.0,67.3178,67.3272,67.2429,67.271,111083.0
2023-03-17 10:45:00,71.84,71.92,71.83,71.92,120607.0,67.271,67.3459,67.2617,67.3459,120607.0
2023-03-17 10:50:00,71.92,71.97,71.86,71.9,102453.0,67.3459,67.3928,67.2898,67.3272,102453.0
2023-03-17 10:55:00,71.91,71.97,71.89,71.93,141209.0,67.3366,67.3928,67.3178,67.3553,141209.0
2023-03-17 11:00:00,71.92,71.98,71.87,71.97,141156.0,67.3459,67.4021,67.2991,67.3928,141156.0
2023-03-17 11:05:00,71.97,72.08,71.94,72.03,141023.0,67.3928,67.4958,67.3647,67.4489,141023.0
2023-03-17 11:10:00,72.03,72.07,71.98,72.06,168530.0,67.4489,67.4864,67.4021,67.477,168530.0
2023-03-17 11:15:00,72.06,72.16,72.04,72.11,142963.0,67.477,67.5707,67.4583,67.5239,142963.0
2023-03-17 11:20:00,72.11,72.14,72.0,72.02,115476.0,67.5239,67.5519,67.4209,67.4396,115476.0
2023-03-17 11:25:00,72.02,72.06,71.99,72.04,73943.0,67.4396,67.477,67.4115,67.4583,73943.0
2023-03-17 11:30:00,72.04,72.16,72.02,72.16,54870.0,67.4583,67.5707,67.4396,67.5707,54870.0
2023-03-17 11:35:00,72.16,72.17,72.06,72.06,49368.0,67.5707,67.58,67.477,67.477,49368.0
2023-03-17 11:40:00,72.06,72.09,72.02,72.06,64504.0,67.477,67.5051,67.4396,67.477,64504.0
2023-03-17 11:45:00,72.06,72.14,72.06,72.12,70479.0,67.477,67.5519,67.477,67.5332,70479.0
2023-03-17 11:50:00,72.13,72.15,72.01,72.01,150415.0,67.5426,67.5613,67.4302,67.4302,150415.0
2023-03-17 11:55:00,72.01,72.02,71.91,71.99,96188.0,67.4302,67.4396,67.3366,67.4115,96188.0
2023-03-17 12:00:00,72.0,72.12,72.0,72.08,108539.0,67.4209,67.5332,67.4209,67.4958,108539.0
2023-03-17 12:05:00,72.08,72.13,72.01,72.13,56365.0,67.4958,67.5426,67.4302,67.5426,56365.0
2023-03-17 12:10:00,72.12,72.16,72.1,72.13,74246.0,67.5332,67.5707,67.5145,67.5426,74246.0
2023-03-17 12:15:00,72.12,72.2,72.11,72.15,63561.0,67.5332,67.6081,67.5239,67.5613,63561.0
2023-03-17 12:20:00,72.14,72.18,72.11,72.15,75702.0,67.5519,67.5894,67.5239,67.5613,75702.0
2023-03-17 12:25:00,72.16,72.25,72.15,72.22,79644.0,67.5707,67.655,67.5613,67.6269,79644.0
2023-03-17 12:30:00,72.22,72.34,72.21,72.23,132957.0,67.6269,67.7392,67.6175,67.6362,132957.0
2023-03-17 12:35:00,72.22,72.24,72.16,72.17,58852.0,67.6269,67.6456,67.5707,67.58,58852.0
2023-03-17 12:40:00,72.18,72.25,72.17,72.24,108664.0,67.5894,67.655,67.58,67.6456,108664.0
2023-03-17 12:45:00,72.24,72.28,72.21,72.23,115340.0,67.6456,67.683,67.6175,67.6362,115340.0
2023-03-17 12:50:00,72.24,72.27,72.18,72.18,63574.0,67.6456,67.6737,67.5894,67.5894,63574.0
2023-03-17 12:55:00,72.17,72.22,72.16,72.2,64223.0,67.58,67.6269,67.5707,67.6081,64223.0
2023-03-17 13:00:00,72.21,72.21,72.13,72.17,62973.0,67.6175,67.6175,67.5426,67.58,62973.0
2023-03-17 13:05:00,72.17,72.24,72.17,72.21,59480.0,67.58,67.6456,67.58,67.6175,59480.0
2023-03-17 13:10:00,72.2,72.24,72.18,72.23,69960.0,67.6081,67.6456,67.5894,67.6362,69960.0
2023-03-17 13:15:00,72.24,72.3,72.19,72.23,63122.0,67.6456,67.7018,67.5988,67.6362,63122.0
2023-03-17 13:20:00,72.23,72.33,72.22,72.25,55760.0,67.6362,67.7299,67.6269,67.655,55760.0
2023-03-17 13:25:00,72.24,72.26,72.2,72.22,68034.0,67.6456,67.6643,67.6081,67.6269,68034.0
2023-03-17 13:30:00,72.23,72.27,72.15,72.15,52646.0,67.6362,67.6737,67.5613,67.5613,52646.0
2023-03-17 13:35:00,72.16,72.17,72.11,72.17,67036.0,67.5707,67.58,67.5239,67.58,67036.0
2023-03-17 13:40:00,72.17,72.17,72.07,72.13,63311.0,67.58,67.58,67.4864,67.5426,63311.0
2023-03-17 13:45:00,72.12,72.14,72.07,72.11,51000.0,67.5332,67.5519,67.4864,67.5239,51000.0
2023-03-17 13:50:00,72.12,72.13,72.05,72.08,46582.0,67.5332,67.5426,67.4677,67.4958,46582.0
2023-03-17 13:55:00,72.08,72.11,72.03,72.11,56904.0,67.4958,67.5239,67.4489,67.5239,56904.0
2023-03-17 14:00:00,72.11,72.17,72.08,72.08,74479.0,67.5239,67.58,67.4958,67.4958,74479.0
2023-03-17 14:05:00,72.08,72.09,71.97,71.98,99925.0,67.4958,67.5051,67.3928,67.4021,99925.0
2023-03-17 14:10:00,71.98,71.99,71.92,71.96,59579.0,67.4021,67.4115,67.3459,67.3834,59579.0
2023-03-17 14:15:00,71.95,72.0,71.92,71.96,68477.0,67.374,67.4209,67.3459,67.3834,68477.0
2023-03-17 14:20:00,71.97,72.0,71.88,71.89,61947.0,67.3928,67.4209,67.3085,67.3178,61947.0
2023-03-17 14:25:00,71.89,71.89,71.83,71.86,110573.0,67.3178,67.3178,67.2617,67.2898,110573.0
2023-03-17 14:30:00,71.86,71.94,71.84,71.9,125443.0,67.2898,67.3647,67.271,67.3272,125443.0
2023-03-17 14:35:00,71.91,71.95,71.87,71.91,117870.0,67.3366,67.374,67.2991,67.3366,117870.0
2023-03-17 14:40:00,71.92,71.92,71.86,71.89,76557.0,67.3459,67.3459,67.2898,67.3178,76557.0
2023-03-17 14:45:00,71.88,71.89,71.85,71.87,80678.0,67.3085,67.3178,67.2804,67.2991,80678.0
2023-03-17 14:50:00,71.87,71.98,71.79,71.97,111475.0,67.2991,67.4021,67.2242,67.3928,111475.0
2023-03-17 14:55:00,71.98,72.0,71.91,71.92,106195.0,67.4021,67.4209,67.3366,67.3459,106195.0
2023-03-17 15:00:00,71.93,71.95,71.85,71.88,71010.0,67.3553,67.374,67.2804,67.3085,71010.0
2023-03-17 15:05:00,71.89,71.92,71.84,71.89,156900.0,67.3178,67.3459,67.271,67.3178,156900.0
2023-03-17 15:10:00,71.89,71.96,71.88,71.93,156996.0,67.3178,67.3834,67.3085,67.3553,156996.0
2023-03-17 15:15:00,71.92,72.02,71.87,71.97,310532.0,67.3459,67.4396,67.2991,67.3928,310532.0
2023-03-17 15:20:00,71.96,72.04,71.93,72.03,199672.0,67.3834,67.4583,67.3553,67.4489,199672.0
2023-03-17 15:25:00,72.02,72.08,71.99,72.06,203040.0,67.4396,67.4958,67.4115,67.477,203040.0
2023-03-17 15:30:00,72.06,72.06,71.93,72.03,201229.0,67.477,67.477,67.3553,67.4489,201229.0
2023-03-17 15:35:00,72.03,72.03,71.97,71.98,194482.0,67.4489,67.4489,67.3928,67.4021,194482.0
2023-03-17 15:40:00,71.98,72.07,71.98,72.05,247533.0,67.4021,67.4864,67.4021,67.4677,247533.0
2023-03-17 15:45:00,72.06,72.06,71.91,71.93,340098.0,67.477,67.477,67.3366,67.3553,340098.0
2023-03-17 15:50:00,71.92,72.1,71.87,72.08,675281.0,67.3459,67.5145,67.2991,67.4958,675281.0
2023-03-17 15:55:00,72.08,72.13,72.03,72.12,1399456.0,67.4958,67.5426,67.4489,67.5332,1399456.0
2023-03-20 09:30:00,72.04,72.48,72.01,72.38,464546.0,67.7779,68.1918,67.7496,68.0977,464546.0
2023-03-20 09:35:00,72.38,72.4,72.29,72.32,365307.0,68.0977,68.1166,68.0131,68.0413,365307.0
2023-03-20 09:40:00,72.33,72.43,72.26,72.38,218745.0,68.0507,68.1448,67.9848,68.0977,218745.0
2023-03-20 09:45:00,72.39,72.46,72.31,72.45,151796.0,68.1071,68.173,68.0319,68.1636,151796.0
2023-03-20 09:50:00,72.45,72.61,72.45,72.59,217808.0,68.1636,68.3141,68.1636,68.2953,217808.0
2023-03-20 09:55:00,72.59,72.63,72.54,72.55,223569.0,68.2953,68.3329,68.2483,68.2577,223569.0
2023-03-20 10:00:00,72.54,72.62,72.44,72.48,176612.0,68.2483,68.3235,68.1542,68.1918,176612.0
2023-03-20 10:05:00,72.48,72.49,72.27,72.29,219074.0,68.1918,68.2012,67.9942,68.0131,219074.0
2023-03-20 10:10:00,72.28,72.37,72.27,72.3,123724.0,68.0037,68.0883,67.9942,68.0225,123724.0
2023-03-20 10:15:00,72.3,72.32,72.22,72.23,122284.0,68.0225,68.0413,67.9472,67.9566,122284.0
2023-03-20 10:20:00,72.24,72.39,72.22,72.38,118589.0,67.966,68.1071,67.9472,68.0977,118589.0
2023-03-20 10:25:00,72.38,72.4,72.3,72.34,116087.0,68.0977,68.1166,68.0225,68.0601,116087.0
2023-03-20 10:30:00,72.35,72.36,72.26,72.3,105912.0,68.0695,68.0789,67.9848,68.0225,105912.0
2023-03-20 10:35:00,72.3,72.37,72.26,72.37,92382.0,68.0225,68.0883,67.9848,68.0883,92382.0
2023-03-20 10:40:00,72.37,72.41,72.34,72.37,102520.0,68.0883,68.126,68.0601,68.0883,102520.0
2023-03-20 10:45:00,72.37,72.46,72.35,72.45,101534.0,68.0883,68.173,68.0695,68.1636,101534.0
2023-03-20 10:50:00,72.46,72.46,72.4,72.45,97976.0,68.173,68.173,68.1166,68.1636,97976.0
2023-03-20 10:55:00,72.45,72.52,72.43,72.5,121073.0,68.1636,68.2295,68.1448,68.2106,121073.0
2023-03-20 11:00:00,72.5,72.62,72.5,72.58,117890.0,68.2106,68.3235,68.2106,68.2859,117890.0
2023-03-20 11:05:00,72.57,72.58,72.53,72.56,86493.0,68.2765,68.2859,68.2389,68.2671,86493.0
2023-03-20 11:10:00,72.56,72.56,72.48,72.51,121233.0,68.2671,68.2671,68.1918,68.22,121233.0
2023-03-20 11:15:00,72.5,72.5,72.44,72.47,61801.0,68.2106,68.2106,68.1542,68.1824,61801.0
2023-03-20 11:20:00,72.46,72.48,72.42,72.46,58289.0,68.173,68.1918,68.1354,68.173,58289.0
2023-03-20 11:25:00,72.47,72.58,72.44,72.56,169889.0,68.1824,68.2859,68.1542,68.2671,169889.0
2023-03-20 11:30:00,72.56,72.59,72.5,72.51,114522.0,68.2671,68.2953,68.2106,68.22,114522.0
2023-03-20 11:35:00,72.51,72.52,72.45,72.48,89895.0,68.22,68.2295,68.1636,68.1918,89895.0
2023-03-20 11:40:00,72.48,72.51,72.45,72.47,64248.0,68.1918,68.22,68.1636,68.1824,64248.0
2023-03-20 11:45:00,72.47,72.55,72.47,72.52,55398.0,68.1824,68.2577,68.1824,68.2295,55398.0
2023-03-20 11:50:00,72.53,72.58,72.49,72.53,77708.0,68.2389,68.2859,68.2012,68.2389,77708.0
2023-03-20 11:55:00,72.53,72.57,72.48,72.5,81431.0,68.2389,68.2765,68.1918,68.2106,81431.0
2023-03-20 12:00:00,72.49,72.54,72.49,72.52,96407.0,68.2012,68.2483,68.2012,68.2295,96407.0
2023-03-20 12:05:00,72.51,72.55,72.45,72.45,98707.0,68.22,68.2577,68.1636,68.1636,98707.0
2023-03-20 12:10:00,72.45,72.47,72.31,72.35,153763.0,68.1636,68.1824,68.0319,68.0695,153763.0
2023-03-20 12:15:00,72.34,72.38,72.29,72.3,63195.0,68.0601,68.0977,68.0131,68.0225,63195.0
2023-03-20 12:20:00,72.31,72.43,72.3,72.42,50863.0,68.0319,68.1448,68.0225,68.1354,50863.0
2023-03-20 12:25:00,72.42,72.43,72.37,72.42,45861.0,68.1354,68.1448,68.0883,68.1354,45861.0
2023-03-20 12:30:00,72.43,72.5,72.41,72.48,50831.0,68.1448,68.2106,68.126,68.1918,50831.0
2023-03-20 12:35:00,72.47,72.52,72.45,72.52,37096.0,68.1824,68.2295,68.1636,68.2295,37096.0
2023-03-20 12:40:00,72.52,72.54,72.48,72.53,133108.0,68.2295,68.2483,68.1918,68.2389,133108.0
2023-03-20 12:45:00,72.52,72.58,72.52,72.56,67261.0,68.2295,68.2859,68.2295,68.2671,67261.0
2023-03-20 12:50:00,72.56,72.66,72.55,72.64,63322.0,68.2671,68.3612,68.2577,68.3424,63322.0
2023-03-20 12:55:00,72.65,72.72,72.65,72.71,93882.0,68.3518,68.4176,68.3518,68.4082,93882.0
2023-03-20 13:00:00,72.71,72.76,72.7,72.72,84950.0,68.4082,68.4553,68.3988,68.4176,84950.0
2023-03-20 13:05:00,72.73,72.83,72.72,72.78,134872.0,68.427,68.5211,68.4176,68.4741,134872.0
2023-03-20 13:10:00,72.78,72.8,72.73,72.73,103583.0,68.4741,68.4929,68.427,68.427,103583.0
2023-03-20 13:15:00,72.73,72.78,72.71,72.72,52918.0,68.427,68.4741,68.4082,68.4176,52918.0
2023-03-20 13:20:00,72.72,72.72,72.67,72.71,89732.0,68.4176,68.4176,68.3706,68.4082,89732.0
2023-03-20 13:25:00,72.7,72.71,72.67,72.68,93501.0,68.3988,68.4082,68.3706,68.38,93501.0
2023-03-20 13:30:00,72.67,72.71,72.64,72.65,37302.0,68.3706,68.4082,68.3424,68.3518,37302.0
2023-03-20 13:35:00,72.64,72.65,72.56,72.59,68400.0,68.3424,68.3518,68.2671,68.2953,68400.0
2023-03-20 13:40:00,72.6,72.68,72.59,72.64,79424.0,68.3047,68.38,68.2953,68.3424,79424.0
2023-03-20 13:45:00,72.63,72.64,72.58,72.61,46502.0,68.3329,68.3424,68.2859,68.3141,46502.0
2023-03-20 13:50:00,72.61,72.61,72.51,72.51,108475.0,68.3141,68.3141,68.22,68.22,108475.0
2023-03-20 13:55:00,72.52,72.57,72.52,72.54,71978.0,68.2295,68.2765,68.2295,68.2483,71978.0
2023-03-20 14:00:00,72.54,72.57,72.5,72.5,44400.0,68.2483,68.2765,68.2106,68.2106,44400.0
2023-03-20 14:05:00,72.49,72.51,72.43,72.45,53440.0,68.2012,68.22,68.1448,68.1636,53440.0
2023-03-20 14:10:00,72.45,72.5,72.44,72.47,47987.0,68.1636,68.2106,68.1542,68.1824,47987.0
2023-03-20 14:15:00,72.48,72.49,72.43,72.48,66780.0,68.1918,68.2012,68.1448,68.1918,66780.0
2023-03-20 14:20:00,72.47,72.55,72.46,72.52,147892.0,68.1824,68.2577,68.173,68.2295,147892.0
2023-03-20 14:25:00,72.52,72.55,72.48,72.51,190450.0,68.2295,68.2577,68.1918,68.22,190450.0
2023-03-20 14:30:00,72.51,72.53,72.43,72.48,159101.0,68.22,68.2389,68.1448,68.1918,159101.0
2023-03-20 14:35:00,72.48,72.48,72.39,72.41,194380.0,68.1918,68.1918,68.1071,68.126,194380.0
2023-03-20 14:40:00,72.41,72.49,72.39,72.47,169687.0,68.126,68.2012,68.1071,68.1824,169687.0
2023-03-20 14:45:00,72.47,72.55,72.47,72.52,253935.0,68.1824,68.2577,68.1824,68.2295,253935.0
2023-03-20 14:50:00,72.52,72.61,72.52,72.57,249032.0,68.2295,68.3141,68.2295,68.2765,249032.0
2023-03-20 14:55:00,72.58,72.6,72.51,72.55,194266.0,68.2859,68.3047,68.22,68.2577,194266.0
2023-03-20 15:00:00,72.55,72.59,72.5,72.58,191381.0,68.2577,68.2953,68.2106,68.2859,191381.0
2023-03-20 15:05:00,72.57,72.59,72.53,72.55,243712.0,68.2765,68.2953,68.2389,68.2577,243712.0
2023-03-20 15:10:00,72.54,72.6,72.52,72.59,269202.0,68.2483,68.3047,68.2295,68.2953,269202.0
2023-03-20 15:15:00,72.59,72.64,72.55,72.62,231210.0,68.2953,68.3424,68.2577,68.3235,231210.0
2023-03-20 15:20:00,72.63,72.64,72.55,72.62,270970.0,68.3329,68.3424,68.2577,68.3235,270970.0
2023-03-20 15:25:00,72.62,72.7,72.62,72.67,260438.0,68.3235,68.3988,68.3235,68.3706,260438.0
2023-03-20 15:30:00,72.66,72.72,72.64,72.68,360634.0,68.3612,68.4176,68.3424,68.38,360634.0
2023-03-20 15:35:00,72.67,72.72,72.66,72.68,266445.0,68.3706,68.4176,68.3612,68.38,266445.0
2023-03-20 15:40:00,72.68,72.73,72.65,72.69,365133.0,68.38,68.427,68.3518,68.3894,365133.0
2023-03-20 15:45:00,72.68,72.77,72.66,72.76,240265.0,68.38,68.4647,68.3612,68.4553,240265.0
2023-03-20 15:50:00,72.76,72.82,72.75,72.78,636663.0,68.4553,68.5117,68.4458,68.4741,636663.0
2023-03-20 15:55:00,72.78,72.78,72.73,72.76,657069.0,68.4741,68.4741,68.427,68.4553,657069.0
2023-03-21 09:30:00,72.87,73.03,72.86,72.92,472203.0,68.5587,68.7093,68.5493,68.6058,472203.0
2023-03-21 09:35:00,72.92,72.96,72.86,72.89,230530.0,68.6058,68.6434,68.5493,68.5776,230530.0
2023-03-21 09:40:00,72.89,72.91,72.75,72.78,302933.0,68.5776,68.5964,68.4458,68.4741,302933.0
2023-03-21 09:45:00,72.78,72.83,72.69,72.8,176430.0,68.4741,68.5211,68.3894,68.4929,176430.0
2023-03-21 09:50:00,72.8,72.81,72.61,72.66,294731.0,68.4929,68.5023,68.3141,68.3612,294731.0
2023-03-21 09:55:00,72.66,72.7,72.63,72.66,180952.0,68.3612,68.3988,68.3329,68.3612,180952.0
2023-03-21 10:00:00,72.66,72.72,72.54,72.55,229982.0,68.3612,68.4176,68.2483,68.2577,229982.0
2023-03-21 10:05:00,72.55,72.58,72.46,72.47,333275.0,68.2577,68.2859,68.173,68.1824,333275.0
2023-03-21 10:10:00,72.48,72.58,72.48,72.57,324461.0,68.1918,68.2859,68.1918,68.2765,324461.0
2023-03-21 10:15:00,72.57,72.59,72.51,72.59,224119.0,68.2765,68.2953,68.22,68.2953,224119.0
2023-03-21 10:20:00,72.57,72.65,72.56,72.61,184918.0,68.2765,68.3518,68.2671,68.3141,184918.0
2023-03-21 10:25:00,72.61,72.72,72.59,72.66,337679.0,68.3141,68.4176,68.2953,68.3612,337679.0
2023-03-21 10:30:00,72.66,72.72,72.65,72.68,158682.0,68.3612,68.4176,68.3518,68.38,158682.0
2023-03-21 10:35:00,72.68,72.7,72.64,72.68,96897.0,68.38,68.3988,68.3424,68.38,96897.0
2023-03-21 10:40:00,72.69,72.69,72.6,72.62,52500.0,68.3894,68.3894,68.3047,68.3235,52500.0
2023-03-21 10:45:00,72.62,72.64,72.56,72.58,204661.0,68.3235,68.3424,68.2671,68.2859,204661.0
2023-03-21 10:50:00,72.58,72.6,72.53,72.58,90539.0,68.2859,68.3047,68.2389,68.2859,90539.0
2023-03-21 10:55:00,72.57,72.65,72.57,72.62,112355.0,68.2765,68.3518,68.2765,68.3235,112355.0
2023-03-21 11:00:00,72.62,72.64,72.59,72.62,71679.0,68.3235,68.3424,68.2953,68.3235,71679.0
2023-03-21 11:05:00,72.62,72.67,72.59,72.65,62382.0,68.3235,68.3706,68.2953,68.3518,62382.0
2023-03-21 11:10:00,72.65,72.69,72.64,72.68,53382.0,68.3518,68.3894,68.3424,68.38,53382.0
2023-03-21 11:15:00,72.69,72.69,72.64,72.66,72387.0,68.3894,68.3894,68.3424,68.3612,72387.0
2023-03-21 11:20:00,72.66,72.66,72.62,72.63,46564.0,68.3612,68.3612,68.3235,68.3329,46564.0
2023-03-21 11:25:00,72.63,72.65,72.59,72.61,60528.0,68.3329,68.3518,68.2953,68.3141,60528.0
2023-03-21 11:30:00,72.61,72.65,72.59,72.59,52775.0,68.3141,68.3518,68.2953,68.2953,52775.0
2023-03-21 11:35:00,72.59,72.62,72.48,72.49,146105.0,68.2953,68.3235,68.1918,68.2012,146105.0
2023-03-21 11:40:00,72.49,72.51,72.43,72.45,112086.0,68.2012,68.22,68.1448,68.1636,112086.0
2023-03-21 11:45:00,72.43,72.5,72.43,72.44,66295.0,68.1448,68.2106,68.1448,68.1542,66295.0
2023-03-21 11:50:00,72.45,72.47,72.4,72.43,112125.0,68.1636,68.1824,68.1166,68.1448,112125.0
2023-03-21 11:55:00,72.42,72.44,72.38,72.41,65612.0,68.1354,68.1542,68.0977,68.126,65612.0
2023-03-21 12:00:00,72.41,72.42,72.36,72.36,74916.0,68.126,68.1354,68.0789,68.0789,74916.0
2023-03-21 12:05:00,72.36,72.41,72.36,72.37,73587.0,68.0789,68.126,68.0789,68.0883,73587.0
2023-03-21 12:10:00,72.37,72.42,72.35,72.35,112741.0,68.0883,68.1354,68.0695,68.0695,112741.0
2023-03-21 12:15:00,72.36,72.39,72.34,72.35,46392.0,68.0789,68.1071,68.0601,68.0695,46392.0
2023-03-21 12:20:00,72.34,72.37,72.32,72.34,35661.0,68.0601,68.0883,68.0413,68.0601,35661.0
2023-03-21 12:25:00,72.34,72.41,72.34,72.39,42891.0,68.0601,68.126,68.0601,68.1071,42891.0
2023-03-21 12:30:00,72.39,72.44,72.38,72.39,56370.0,68.1071,68.1542,68.0977,68.1071,56370.0
2023-03-21 12:35:00,72.39,72.39,72.32,72.33,72517.0,68.1071,68.1071,68.0413,68.0507,72517.0
2023-03-21 12:40:00,72.33,72.33,72.27,72.28,221883.0,68.0507,68.0507,67.9942,68.0037,221883.0
2023-03-21 12:45:00,72.27,72.33,72.25,72.31,101009.0,67.9942,68.0507,67.9754,68.0319,101009.0
2023-03-21 12:50:00,72.31,72.36,72.3,72.31,79219.0,68.0319,68.0789,68.0225,68.0319,79219.0
2023-03-21 12:55:00,72.3,72.33,72.23,72.25,104405.0,68.0225,68.0507,67.9566,67.9754,104405.0
2023-03-21 13:00:00,72.25,72.26,72.22,72.23,70811.0,67.9754,67.9848,67.9472,67.9566,70811.0
2023-03-21 13:05:00,72.23,72.24,72.19,72.22,61688.0,67.9566,67.966,67.919,67.9472,61688.0
2023-03-21 13:10:00,72.22,72.26,72.2,72.22,112357.0,67.9472,67.9848,67.9284,67.9472,112357.0
2023-03-21 13:15:00,72.22,72.26,72.19,72.2,53928.0,67.9472,67.9848,67.919,67.9284,53928.0
2023-03-21 13:20:00,72.2,72.22,72.19,72.21,44964.0,67.9284,67.9472,67.919,67.9378,44964.0
2023-03-21 13:25:00,72.21,72.26,72.2,72.24,57882.0,67.9378,67.9848,67.9284,67.966,57882.0
2023-03-21 13:30:00,72.24,72.34,72.24,72.34,52675.0,67.966,68.0601,67.966,68.0601,52675.0
2023-03-21 13:35:00,72.34,72.35,72.31,72.34,61936.0,68.0601,68.0695,68.0319,68.0601,61936.0
2023-03-21 13:40:00,72.34,72.35,72.3,72.32,45874.0,68.0601,68.0695,68.0225,68.0413,45874.0
2023-03-21 13:45:00,72.31,72.32,72.28,72.3,44219.0,68.0319,68.0413,68.0037,68.0225,44219.0
2023-03-21 13:50:00,72.3,72.3,72.26,72.27,49189.0,68.0225,68.0225,67.9848,67.9942,49189.0
2023-03-21 13:55:00,72.28,72.28,72.21,72.24,51289.0,68.0037,68.0037,67.9378,67.966,51289.0
2023-03-21 14:00:00,72.24,72.26,72.22,72.25,38359.0,67.966,67.9848,67.9472,67.9754,38359.0
2023-03-21 14:05:00,72.24,72.26,72.19,72.19,28808.0,67.966,67.9848,67.919,67.919,28808.0
2023-03-21 14:10:00,72.2,72.24,72.19,72.23,43942.0,67.9284,67.966,67.919,67.9566,43942.0
2023-03-21 14:15:00,72.24,72.29,72.23,72.28,56353.0,67.966,68.0131,67.9566,68.0037,56353.0
2023-03-21 14:20:00,72.29,72.37,72.28,72.36,44903.0,68.0131,68.0883,68.0037,68.0789,44903.0
2023-03-21 14:25:00,72.36,72.42,72.36,72.41,45586.0,68.0789,68.1354,68.0789,68.126,45586.0
2023-03-21 14:30:00,72.42,72.48,72.41,72.45,45143.0,68.1354,68.1918,68.126,68.1636,45143.0
2023-03-21 14:35:00,72.45,72.5,72.44,72.46,57599.0,68.1636,68.2106,68.1542,68.173,57599.0
2023-03-21 14:40:00,72.45,72.48,72.45,72.48,110180.0,68.1636,68.1918,68.1636,68.1918,110180.0
2023-03-21 14:45:00,72.47,72.49,72.42,72.45,68338.0,68.1824,68.2012,68.1354,68.1636,68338.0
2023-03-21 14:50:00,72.45,72.47,72.42,72.46,85467.0,68.1636,68.1824,68.1354,68.173,85467.0
2023-03-21 14:55:00,72.47,72.54,72.46,72.5,133621.0,68.1824,68.2483,68.173,68.2106,133621.0
2023-03-21 15:00:00,72.5,72.56,72.49,72.55,123225.0,68.2106,68.2671,68.2012,68.2577,123225.0
2023-03-21 15:05:00,72.55,72.56,72.52,72.54,78622.0,68.2577,68.2671,68.2295,68.2483,78622.0
2023-03-21 15:10:00,72.54,72.62,72.53,72.57,136990.0,68.2483,68.3235,68.2389,68.2765,136990.0
2023-03-21 15:15:00,72.57,72.61,72.55,72.59,129453.0,68.2765,68.3141,68.2577,68.2953,129453.0
2023-03-21 15:20:00,72.6,72.63,72.57,72.6,184219.0,68.3047,68.3329,68.2765,68.3047,184219.0
2023-03-21 15:25:00,72.59,72.6,72.56,72.57,78981.0,68.2953,68.3047,68.2671,68.2765,78981.0
2023-03-21 15:30:00,72.57,72.6,72.54,72.55,144928.0,68.2765,68.3047,68.2483,68.2577,144928.0
2023-03-21 15:35:00,72.54,72.67,72.52,72.67,141622.0,68.2483,68.3706,68.2295,68.3706,141622.0
2023-03-21 15:40:00,72.66,72.73,72.65,72.73,141268.0,68.3612,68.427,68.3518,68.427,141268.0
2023-03-21 15:45:00,72.72,72.74,72.67,72.7,166382.0,68.4176,68.4364,68.3706,68.3988,166382.0
2023-03-21 15:50:00,72.69,72.75,72.67,72.72,405252.0,68.3894,68.4458,68.3706,68.4176,405252.0
2023-03-21 15:55:00,72.72,72.73,72.62,72.7,1394328.0,68.4176,68.427,68.3235,68.3988,1394328.0
2023-03-22 09:30:00,72.83,72.83,72.72,72.77,137791.0,68.5211,68.5211,68.4176,68.4647,137791.0
2023-03-22 09:35:00,72.78,72.81,72.74,72.77,186805.0,68.4741,68.5023,68.4364,68.4647,186805.0
2023-03-22 09:40:00,72.77,72.79,72.72,72.78,155641.0,68.4647,68.4835,68.4176,68.4741,155641.0
2023-03-22 09:45:00,72.79,72.82,72.71,72.76,148921.0,68.4835,68.5117,68.4082,68.4553,148921.0
2023-03-22 09:50:00,72.75,72.78,72.68,72.68,60332.0,68.4458,68.4741,68.38,68.38,60332.0
2023-03-22 09:55:00,72.68,72.76,72.66,72.75,64056.0,68.38,68.4553,68.3612,68.4458,64056.0
2023-03-22 10:00:00,72.74,72.79,72.7,72.79,61402.0,68.4364,68.4835,68.3988,68.4835,61402.0
2023-03-22 10:05:00,72.79,72.83,72.77,72.8,63881.0,68.4835,68.5211,68.4647,68.4929,63881.0
2023-03-22 10:10:00,72.81,72.87,72.78,72.85,45871.0,68.5023,68.5587,68.4741,68.5399,45871.0
2023-03-22 10:15:00,72.85,72.92,72.84,72.91,58869.0,68.5399,68.6058,68.5305,68.5964,58869.0
2023-03-22 10:20:00,72.91,72.92,72.88,72.91,39846.0,68.5964,68.6058,68.5682,68.5964,39846.0
2023-03-22 10:25:00,72.91,73.05,72.91,73.04,53971.0,68.5964,68.7281,68.5964,68.7187,53971.0
2023-03-22 10:30:00,73.03,73.06,73.01,73.03,53822.0,68.7093,68.7375,68.6905,68.7093,53822.0
2023-03-22 10:35:00,73.03,73.05,73.02,73.05,56300.0,68.7093,68.7281,68.6999,68.7281,56300.0
2023-03-22 10:40:00,73.05,73.05,73.0,73.03,36798.0,68.7281,68.7281,68.6811,68.7093,36798.0
2023-03-22 10:45:00,73.03,73.08,73.03,73.06,46831.0,68.7093,68.7563,68.7093,68.7375,46831.0
2023-03-22 10:50:00,73.07,73.1,73.04,73.05,66170.0,68.7469,68.7751,68.7187,68.7281,66170.0
2023-03-22 10:55:00,73.04,73.08,73.0,73.02,63465.0,68.7187,68.7563,68.6811,68.6999,63465.0
2023-03-22 11:00:00,73.02,73.07,73.01,73.02,26915.0,68.6999,68.7469,68.6905,68.6999,26915.0
2023-03-22 11:05:00,73.01,73.03,72.97,72.97,40536.0,68.6905,68.7093,68.6528,68.6528,40536.0
2023-03-22 11:10:00,72.97,73.0,72.94,72.95,60879.0,68.6528,68.6811,68.6246,68.634,60879.0
2023-03-22 11:15:00,72.96,72.99,72.95,72.98,38874.0,68.6434,68.6716,68.634,68.6622,38874.0
2023-03-22 11:20:00,72.98,73.01,72.96,72.99,51470.0,68.6622,68.6905,68.6434,68.6716,51470.0
2023-03-22 11:25:00,73.0,73.02,72.97,73.01,36888.0,68.6811,68.6999,68.6528,68.6905,36888.0
2023-03-22 11:30:00,73.02,73.08,73.02,73.06,22326.0,68.6999,68.7563,68.6999,68.7375,22326.0
2023-03-22 11:35:00,73.06,73.07,73.04,73.05,86026.0,68.7375,68.7469,68.7187,68.7281,86026.0
2023-03-22 11:40:00,73.04,73.05,73.0,73.01,62177.0,68.7187,68.7281,68.6811,68.6905,62177.0
2023-03-22 11:45:00,73.01,73.06,73.0,73.05,48786.0,68.6905,68.7375,68.6811,68.7281,48786.0
2023-03-22 11:50:00,73.05,73.05,73.0,73.03,23823.0,68.7281,68.7281,68.6811,68.7093,23823.0
2023-03-22 11:55:00,73.03,73.07,73.03,73.05,86223.0,68.7093,68.7469,68.7093,68.7281,86223.0
2023-03-22 12:00:00,73.05,73.07,73.02,73.06,87289.0,68.7281,68.7469,68.6999,68.7375,87289.0
2023-03-22 12:05:00,73.06,73.07,73.03,73.06,63463.0,68.7375,68.7469,68.7093,68.7375,63463.0
2023-03-22 12:10:00,73.06,73.07,73.04,73.07,30030.0,68.7375,68.7469,68.7187,68.7469,30030.0
2023-03-22 12:15:00,73.07,73.08,73.02,73.04,31591.0,68.7469,68.7563,68.6999,68.7187,31591.0
2023-03-22 12:20:00,73.04,73.08,73.02,73.07,38821.0,68.7187,68.7563,68.6999,68.7469,38821.0
2023-03-22 12:25:00,73.06,73.06,73.0,73.0,140118.0,68.7375,68.7375,68.6811,68.6811,140118.0
2023-03-22 12:30:00,73.0,73.04,72.94,72.94,117274.0,68.6811,68.7187,68.6246,68.6246,117274.0
2023-03-22 12:35:00,72.94,72.95,72.88,72.89,66180.0,68.6246,68.634,68.5682,68.5776,66180.0
2023-03-22 12:40:00,72.9,72.93,72.87,72.92,61329.0,68.587,68.6152,68.5587,68.6058,61329.0
2023-03-22 12:45:00,72.92,72.93,72.89,72.92,134204.0,68.6058,68.6152,68.5776,68.6058,134204.0
2023-03-22 12:50:00,72.92,72.93,72.89,72.9,39078.0,68.6058,68.6152,68.5776,68.587,39078.0
2023-03-22 12:55:00,72.9,72.91,72.88,72.88,72839.0,68.587,68.5964,68.5682,68.5682,72839.0
2023-03-22 13:00:00,72.87,72.87,72.82,72.86,31588.0,68.5587,68.5587,68.5117,68.5493,31588.0
2023-03-22 13:05:00,72.86,72.86,72.8,72.81,177007.0,68.5493,68.5493,68.4929,68.5023,177007.0
2023-03-22 13:10:00,72.83,72.86,72.81,72.86,49542.0,68.5211,68.5493,68.5023,68.5493,49542.0
2023-03-22 13:15:00,72.86,72.87,72.83,72.86,17415.0,68.5493,68.5587,68.5211,68.5493,17415.0
2023-03-22 13:20:00,72.86,72.9,72.85,72.87,13978.0,68.5493,68.587,68.5399,68.5587,13978.0
2023-03-22 13:25:00,72.88,72.9,72.88,72.9,14369.0,68.5682,68.587,68.5682,68.587,14369.0
2023-03-22 13:30:00,72.9,72.94,72.89,72.89,35009.0,68.587,68.6246,68.5776,68.5776,35009.0
2023-03-22 13:35:00,72.89,72.91,72.86,72.88,104256.0,68.5776,68.5964,68.5493,68.5682,104256.0
2023-03-22 13:40:00,72.88,72.89,72.86,72.88,19946.0,68.5682,68.5776,68.5493,68.5682,19946.0
2023-03-22 13:45:00,72.88,72.89,72.87,72.88,89607.0,68.5682,68.5776,68.5587,68.5682,89607.0
2023-03-22 13:50:00,72.88,72.9,72.85,72.85,51851.0,68.5682,68.587,68.5399,68.5399,51851.0
2023-03-22 13:55:00,72.86,72.86,72.75,72.75,217895.0,68.5493,68.5493,68.4458,68.4458,217895.0
2023-03-22 14:00:00,72.76,73.04,72.72,72.97,339107.0,68.4553,68.7187,68.4176,68.6528,339107.0
2023-03-22 14:05:00,72.98,73.12,72.89,72.92,116269.0,68.6622,68.794,68.5776,68.6058,116269.0
2023-03-22 14:10:00,72.93,72.96,72.81,72.85,174376.0,68.6152,68.6434,68.5023,68.5399,174376.0
2023-03-22 14:15:00,72.86,72.93,72.84,72.9,128502.0,68.5493,68.6152,68.5305,68.587,128502.0
2023-03-22 14:20:00,72.91,72.91,72.83,72.86,70988.0,68.5964,68.5964,68.5211,68.5493,70988.0
2023-03-22 14:25:00,72.86,72.89,72.84,72.87,80477.0,68.5493,68.5776,68.5305,68.5587,80477.0
2023-03-22 14:30:00,72.87,72.96,72.82,72.86,158282.0,68.5587,68.6434,68.5117,68.5493,158282.0
2023-03-22 14:35:00,72.86,72.99,72.68,72.92,340238.0,68.5493,68.6716,68.38,68.6058,340238.0
2023-03-22 14:40:00,72.92,73.14,72.91,73.03,188990.0,68.6058,68.8128,68.5964,68.7093,188990.0
2023-03-22 14:45:00,73.03,73.14,72.98,73.04,133660.0,68.7093,68.8128,68.6622,68.7187,133660.0
2023-03-22 14:50:00,73.04,73.07,72.86,72.88,166276.0,68.7187,68.7469,68.5493,68.5682,166276.0
2023-03-22 14:55:00,72.88,72.9,72.68,72.71,187581.0,68.5682,68.587,68.38,68.4082,187581.0
2023-03-22 15:00:00,72.7,72.76,72.5,72.52,300727.0,68.3988,68.4553,68.2106,68.2295,300727.0
2023-03-22 15:05:00,72.51,72.56,72.38,72.47,225660.0,68.22,68.2671,68.0977,68.1824,225660.0
2023-03-22 15:10:00,72.48,72.65,72.43,72.62,199486.0,68.1918,68.3518,68.1448,68.3235,199486.0
2023-03-22 15:15:00,72.63,72.74,72.61,72.7,254008.0,68.3329,68.4364,68.3141,68.3988,254008.0
2023-03-22 15:20:00,72.71,72.92,72.69,72.84,289783.0,68.4082,68.6058,68.3894,68.5305,289783.0
2023-03-22 15:25:00,72.84,72.92,72.77,72.9,216421.0,68.5305,68.6058,68.4647,68.587,216421.0
2023-03-22 15:30:00,72.9,72.94,72.7,72.73,213892.0,68.587,68.6246,68.3988,68.427,213892.0
2023-03-22 15:35:00,72.74,72.78,72.6,72.66,366567.0,68.4364,68.4741,68.3047,68.3612,366567.0
2023-03-22 15:40:00,72.66,72.74,72.59,72.59,515515.0,68.3612,68.4364,68.2953,68.2953,515515.0
2023-03-22 15:45:00,72.59,72.61,72.45,72.53,433285.0,68.2953,68.3141,68.1636,68.2389,433285.0
2023-03-22 15:50:00,72.53,72.53,72.24,72.24,744399.0,68.2389,68.2389,67.966,67.966,744399.0
2023-03-22 15:55:00,72.25,72.26,72.02,72.03,1244492.0,67.9754,67.9848,67.759,67.7684,1244492.0
2023-03-23 09:30:00,72.22,72.24,72.1,72.1,445941.0,67.9472,67.966,67.8343,67.8343,445941.0
2023-03-23 09:35:00,72.11,72.13,72.03,72.08,448505.0,67.8437,67.8625,67.7684,67.8155,448505.0
2023-03-23 09:40:00,72.09,72.1,71.98,72.03,115315.0,67.8249,67.8343,67.7214,67.7684,115315.0
2023-03-23 09:45:00,72.03,72.06,71.95,72.04,249354.0,67.7684,67.7967,67.6932,67.7779,249354.0
2023-03-23 09:50:00,72.05,72.05,71.95,71.95,116529.0,67.7873,67.7873,67.6932,67.6932,116529.0
2023-03-23 09:55:00,71.95,72.03,71.94,72.0,157573.0,67.6932,67.7684,67.6838,67.7402,157573.0
2023-03-23 10:00:00,72.01,72.1,72.01,72.07,217954.0,67.7496,67.8343,67.7496,67.8061,217954.0
2023-03-23 10:05:00,72.07,72.08,72.01,72.08,116783.0,67.8061,67.8155,67.7496,67.8155,116783.0
2023-03-23 10:10:00,72.07,72.14,72.05,72.08,99165.0,67.8061,67.8719,67.7873,67.8155,99165.0
2023-03-23 10:15:00,72.07,72.15,72.03,72.05,102339.0,67.8061,67.8813,67.7684,67.7873,102339.0
2023-03-23 10:20:00,72.05,72.06,71.99,72.03,311898.0,67.7873,67.7967,67.7308,67.7684,311898.0
2023-03-23 10:25:00,72.03,72.12,72.02,72.07,40456.0,67.7684,67.8531,67.759,67.8061,40456.0
2023-03-23 10:30:00,72.07,72.15,72.06,72.1,85638.0,67.8061,67.8813,67.7967,67.8343,85638.0
2023-03-23 10:35:00,72.11,72.14,72.07,72.1,79725.0,67.8437,67.8719,67.8061,67.8343,79725.0
2023-03-23 10:40:00,72.1,72.13,72.08,72.1,128500.0,67.8343,67.8625,67.8155,67.8343,128500.0
2023-03-23 10:45:00,72.1,72.25,72.1,72.22,73236.0,67.8343,67.9754,67.8343,67.9472,73236.0
2023-03-23 10:50:00,72.22,72.32,72.21,72.29,69859.0,67.9472,68.0413,67.9378,68.0131,69859.0
2023-03-23 10:55:00,72.3,72.31,72.25,72.3,52151.0,68.0225,68.0319,67.9754,68.0225,52151.0
2023-03-23 11:00:00,72.3,72.35,72.29,72.33,77660.0,68.0225,68.0695,68.0131,68.0507,77660.0
2023-03-23 11:05:00,72.33,72.39,72.32,72.35,101859.0,68.0507,68.1071,68.0413,68.0695,101859.0
2023-03-23 11:10:00,72.35,72.39,72.34,72.36,75333.0,68.0695,68.1071,68.0601,68.0789,75333.0
2023-03-23 11:15:00,72.35,72.37,72.26,72.26,104603.0,68.0695,68.0883,67.9848,67.9848,104603.0
2023-03-23 11:20:00,72.27,72.33,72.25,72.33,49649.0,67.9942,68.0507,67.9754,68.0507,49649.0
2023-03-23 11:25:00,72.34,72.34,72.25,72.26,41733.0,68.0601,68.0601,67.9754,67.9848,41733.0
2023-03-23 11:30:00,72.26,72.35,72.26,72.29,61122.0,67.9848,68.0695,67.9848,68.0131,61122.0
2023-03-23 11:35:00,72.3,72.37,72.29,72.34,168393.0,68.0225,68.0883,68.0131,68.0601,168393.0
2023-03-23 11:40:00,72.34,72.38,72.32,72.34,66660.0,68.0601,68.0977,68.0413,68.0601,66660.0
2023-03-23 11:45:00,72.35,72.45,72.35,72.42,71291.0,68.0695,68.1636,68.0695,68.1354,71291.0
2023-03-23 11:50:00,72.42,72.46,72.4,72.44,72312.0,68.1354,68.173,68.1166,68.1542,72312.0
2023-03-23 11:55:00,72.43,72.46,72.39,72.4,53141.0,68.1448,68.173,68.1071,68.1166,53141.0
2023-03-23 12:00:00,72.39,72.45,72.38,72.43,202890.0,68.1071,68.1636,68.0977,68.1448,202890.0
2023-03-23 12:05:00,72.43,72.45,72.4,72.44,54091.0,68.1448,68.1636,68.1166,68.1542,54091.0
2023-03-23 12:10:00,72.45,72.47,72.39,72.39,69297.0,68.1636,68.1824,68.1071,68.1071,69297.0
2023-03-23 12:15:00,72.39,72.44,72.38,72.43,74685.0,68.1071,68.1542,68.0977,68.1448,74685.0
2023-03-23 12:20:00,72.43,72.43,72.35,72.41,71687.0,68.1448,68.1448,68.0695,68.126,71687.0
2023-03-23 12:25:00,72.42,72.48,72.38,72.4,25590.0,68.1354,68.1918,68.0977,68.1166,25590.0
2023-03-23 12:30:00,72.4,72.47,72.39,72.41,35078.0,68.1166,68.1824,68.1071,68.126,35078.0
2023-03-23 12:35:00,72.42,72.42,72.34,72.35,29648.0,68.1354,68.1354,68.0601,68.0695,29648.0
2023-03-23 12:40:00,72.34,72.35,72.25,72.34,64701.0,68.0601,68.0695,67.9754,68.0601,64701.0
2023-03-23 12:45:00,72.34,72.34,72.23,72.33,224338.0,68.0601,68.0601,67.9566,68.0507,224338.0
2023-03-23 12:50:00,72.33,72.33,72.28,72.33,42909.0,68.0507,68.0507,68.0037,68.0507,42909.0
2023-03-23 12:55:00,72.33,72.33,72.29,72.31,37455.0,68.0507,68.0507,68.0131,68.0319,37455.0
2023-03-23 13:00:00,72.31,72.33,72.28,72.33,43828.0,68.0319,68.0507,68.0037,68.0507,43828.0
2023-03-23 13:05:00,72.33,72.37,72.26,72.28,44262.0,68.0507,68.0883,67.9848,68.0037,44262.0
2023-03-23 13:10:00,72.29,72.31,72.22,72.29,39769.0,68.0131,68.0319,67.9472,68.0131,39769.0
2023-03-23 13:15:00,72.28,72.29,72.22,72.24,41405.0,68.0037,68.0131,67.9472,67.966,41405.0
2023-03-23 13:20:00,72.23,72.29,72.22,72.22,62563.0,67.9566,68.0131,67.9472,67.9472,62563.0
2023-03-23 13:25:00,72.23,72.23,72.12,72.19,183393.0,67.9566,67.9566,67.8531,67.919,183393.0
2023-03-23 13:30:00,72.18,72.22,72.15,72.16,59061.0,67.9096,67.9472,67.8813,67.8908,59061.0
2023-03-23 13:35:00,72.15,72.19,72.14,72.16,34678.0,67.8813,67.919,67.8719,67.8908,34678.0
2023-03-23 13:40:00,72.16,72.23,72.15,72.23,28072.0,67.8908,67.9566,67.8813,67.9566,28072.0
2023-03-23 13:45:00,72.22,72.22,72.12,72.15,49097.0,67.9472,67.9472,67.8531,67.8813,49097.0
2023-03-23 13:50:00,72.15,72.15,72.07,72.1,41879.0,67.8813,67.8813,67.8061,67.8343,41879.0
2023-03-23 13:55:00,72.1,72.13,72.08,72.11,28593.0,67.8343,67.8625,67.8155,67.8437,28593.0
2023-03-23 14:00:00,72.11,72.17,72.1,72.12,28713.0,67.8437,67.9002,67.8343,67.8531,28713.0
2023-03-23 14:05:00,72.13,72.16,72.12,72.13,52272.0,67.8625,67.8908,67.8531,67.8625,52272.0
2023-03-23 14:10:00,72.13,72.18,72.11,72.18,31088.0,67.8625,67.9096,67.8437,67.9096,31088.0
2023-03-23 14:15:00,72.17,72.22,72.15,72.2,73588.0,67.9002,67.9472,67.8813,67.9284,73588.0
2023-03-23 14:20:00,72.2,72.21,72.08,72.09,84584.0,67.9284,67.9378,67.8155,67.8249,84584.0
2023-03-23 14:25:00,72.1,72.1,71.95,71.95,54359.0,67.8343,67.8343,67.6932,67.6932,54359.0
2023-03-23 14:30:00,71.95,72.0,71.89,71.92,77101.0,67.6932,67.7402,67.6367,67.665,77101.0
2023-03-23 14:35:00,71.93,71.99,71.9,71.91,48995.0,67.6744,67.7308,67.6461,67.6555,48995.0
2023-03-23 14:40:00,71.92,71.92,71.73,71.75,124030.0,67.665,67.665,67.4862,67.505,124030.0
2023-03-23 14:45:00,71.75,71.84,71.67,71.73,95837.0,67.505,67.5897,67.4297,67.4862,95837.0
2023-03-23 14:50:00,71.72,71.72,71.6,71.61,233742.0,67.4768,67.4768,67.3639,67.3733,233742.0
2023-03-23 14:55:00,71.6,71.72,71.56,71.72,139349.0,67.3639,67.4768,67.3263,67.4768,139349.0
2023-03-23 15:00:00,71.73,72.04,71.72,71.83,429789.0,67.4862,67.7779,67.4768,67.5803,429789.0
2023-03-23 15:05:00,71.83,71.87,71.74,71.87,150604.0,67.5803,67.6179,67.4956,67.6179,150604.0
2023-03-23 15:10:00,71.88,71.91,71.76,71.83,148526.0,67.6273,67.6555,67.5144,67.5803,148526.0
2023-03-23 15:15:00,71.82,71.86,71.63,71.64,290578.0,67.5709,67.6085,67.3921,67.4015,290578.0
2023-03-23 15:20:00,71.64,71.66,71.48,71.64,153319.0,67.4015,67.4203,67.251,67.4015,153319.0
2023-03-23 15:25:00,71.64,71.7,71.61,71.61,120495.0,67.4015,67.458,67.3733,67.3733,120495.0
2023-03-23 15:30:00,71.6,71.66,71.54,71.65,210595.0,67.3639,67.4203,67.3074,67.4109,210595.0
2023-03-23 15:35:00,71.64,71.77,71.63,71.73,292060.0,67.4015,67.5238,67.3921,67.4862,292060.0
2023-03-23 15:40:00,71.72,71.77,71.67,71.76,316116.0,67.4768,67.5238,67.4297,67.5144,316116.0
2023-03-23 15:45:00,71.76,71.87,71.75,71.79,217615.0,67.5144,67.6179,67.505,67.5426,217615.0
2023-03-23 15:50:00,71.79,71.97,71.79,71.89,501915.0,67.5426,67.712,67.5426,67.6367,501915.0
2023-03-23 15:55:00,71.89,71.9,71.73,71.73,421616.0,67.6367,67.6461,67.4862,67.4862,421616.0
2023-03-24 09:30:00,71.92,72.05,71.86,72.01,353843.0,67.665,67.7873,67.6085,67.7496,353843.0
2023-03-24 09:35:00,72.02,72.1,71.99,72.02,107271.0,67.759,67.8343,67.7308,67.759,107271.0
2023-03-24 09:40:00,72.01,72.1,72.0,72.04,132405.0,67.7496,67.8343,67.7402,67.7779,132405.0
2023-03-24 09:45:00,72.04,72.08,71.89,71.96,292742.0,67.7779,67.8155,67.6367,67.7026,292742.0
2023-03-24 09:50:00,71.95,72.11,71.94,72.06,188650.0,67.6932,67.8437,67.6838,67.7967,188650.0
2023-03-24 09:55:00,72.07,72.11,72.0,72.04,211853.0,67.8061,67.8437,67.7402,67.7779,211853.0
2023-03-24 10:00:00,72.05,72.14,72.04,72.06,149574.0,67.7873,67.8719,67.7779,67.7967,149574.0
2023-03-24 10:05:00,72.06,72.1,72.03,72.1,218294.0,67.7967,67.8343,67.7684,67.8343,218294.0
2023-03-24 10:10:00,72.09,72.12,72.02,72.04,250838.0,67.8249,67.8531,67.759,67.7779,250838.0
2023-03-24 10:15:00,72.02,72.04,71.96,71.99,122724.0,67.759,67.7779,67.7026,67.7308,122724.0
2023-03-24 10:20:00,71.98,72.01,71.95,71.98,189607.0,67.7214,67.7496,67.6932,67.7214,189607.0
2023-03-24 10:25:00,71.98,72.24,71.98,72.23,156404.0,67.7214,67.966,67.7214,67.9566,156404.0
2023-03-24 10:30:00,72.23,72.25,72.14,72.17,143707.0,67.9566,67.9754,67.8719,67.9002,143707.0
2023-03-24 10:35:00,72.17,72.18,72.09,72.12,176765.0,67.9002,67.9096,67.8249,67.8531,176765.0
2023-03-24 10:40:00,72.12,72.12,72.05,72.06,106812.0,67.8531,67.8531,67.7873,67.7967,106812.0
2023-03-24 10:45:00,72.05,72.09,72.01,72.05,83972.0,67.7873,67.8249,67.7496,67.7873,83972.0
2023-03-24 10:50:00,72.04,72.11,72.04,72.1,92358.0,67.7779,67.8437,67.7779,67.8343,92358.0
2023-03-24 10:55:00,72.1,72.16,72.07,72.16,59144.0,67.8343,67.8908,67.8061,67.8908,59144.0
2023-03-24 11:00:00,72.16,72.23,72.13,72.2,79652.0,67.8908,67.9566,67.8625,67.9284,79652.0
2023-03-24 11:05:00,72.21,72.22,72.04,72.05,103313.0,67.9378,67.9472,67.7779,67.7873,103313.0
2023-03-24 11:10:00,72.04,72.06,71.98,72.05,80066.0,67.7779,67.7967,67.7214,67.7873,80066.0
2023-03-24 11:15:00,72.04,72.11,72.04,72.1,48234.0,67.7779,67.8437,67.7779,67.8343,48234.0
2023-03-24 11:20:00,72.11,72.24,72.1,72.24,108167.0,67.8437,67.966,67.8343,67.966,108167.0
2023-03-24 11:25:00,72.24,72.34,72.23,72.33,96332.0,67.966,68.0601,67.9566,68.0507,96332.0
2023-03-24 11:30:00,72.33,72.38,72.3,72.34,58436.0,68.0507,68.0977,68.0225,68.0601,58436.0
2023-03-24 11:35:00,72.34,72.38,72.32,72.34,67579.0,68.0601,68.0977,68.0413,68.0601,67579.0
2023-03-24 11:40:00,72.35,72.39,72.33,72.39,77754.0,68.0695,68.1071,68.0507,68.1071,77754.0
2023-03-24 11:45:00,72.38,72.57,72.38,72.5,135007.0,68.0977,68.2765,68.0977,68.2106,135007.0
2023-03-24 11:50:00,72.49,72.55,72.47,72.48,117524.0,68.2012,68.2577,68.1824,68.1918,117524.0
2023-03-24 11:55:00,72.49,72.56,72.46,72.54,79783.0,68.2012,68.2671,68.173,68.2483,79783.0
2023-03-24 12:00:00,72.55,72.66,72.52,72.55,185951.0,68.2577,68.3612,68.2295,68.2577,185951.0
2023-03-24 12:05:00,72.55,72.63,72.54,72.54,55422.0,68.2577,68.3329,68.2483,68.2483,55422.0
2023-03-24 12:10:00,72.54,72.58,72.52,72.52,72314.0,68.2483,68.2859,68.2295,68.2295,72314.0
2023-03-24 12:15:00,72.51,72.56,72.51,72.54,117344.0,68.22,68.2671,68.22,68.2483,117344.0
2023-03-24 12:20:00,72.54,72.57,72.47,72.52,45825.0,68.2483,68.2765,68.1824,68.2295,45825.0
2023-03-24 12:25:00,72.52,72.57,72.5,72.57,41127.0,68.2295,68.2765,68.2106,68.2765,41127.0
2023-03-24 12:30:00,72.58,72.64,72.57,72.62,70444.0,68.2859,68.3424,68.2765,68.3235,70444.0
2023-03-24 12:35:00,72.62,72.68,72.61,72.65,90159.0,68.3235,68.38,68.3141,68.3518,90159.0
2023-03-24 12:40:00,72.65,72.75,72.64,72.73,127124.0,68.3518,68.4458,68.3424,68.427,127124.0
2023-03-24 12:45:00,72.74,72.81,72.74,72.79,62258.0,68.4364,68.5023,68.4364,68.4835,62258.0
2023-03-24 12:50:00,72.79,72.81,72.75,72.77,83507.0,68.4835,68.5023,68.4458,68.4647,83507.0
2023-03-24 12:55:00,72.77,72.85,72.76,72.81,127899.0,68.4647,68.5399,68.4553,68.5023,127899.0
2023-03-24 13:00:00,72.82,72.88,72.8,72.83,72725.0,68.5117,68.5682,68.4929,68.5211,72725.0
2023-03-24 13:05:00,72.84,72.86,72.77,72.81,88356.0,68.5305,68.5493,68.4647,68.5023,88356.0
2023-03-24 13:10:00,72.8,72.82,72.76,72.78,49844.0,68.4929,68.5117,68.4553,68.4741,49844.0
2023-03-24 13:15:00,72.79,72.81,72.71,72.72,55678.0,68.4835,68.5023,68.4082,68.4176,55678.0
2023-03-24 13:20:00,72.73,72.79,72.7,72.76,37543.0,68.427,68.4835,68.3988,68.4553,37543.0
2023-03-24 13:25:00,72.77,72.89,72.76,72.82,141565.0,68.4647,68.5776,68.4553,68.5117,141565.0
2023-03-24 13:30:00,72.83,72.88,72.8,72.81,118175.0,68.5211,68.5682,68.4929,68.5023,118175.0
2023-03-24 13:35:00,72.82,72.9,72.81,72.85,166199.0,68.5117,68.587,68.5023,68.5399,166199.0
2023-03-24 13:40:00,72.86,72.87,72.78,72.82,66822.0,68.5493,68.5587,68.4741,68.5117,66822.0
2023-03-24 13:45:00,72.81,72.82,72.72,72.73,44176.0,68.5023,68.5117,68.4176,68.427,44176.0
2023-03-24 13:50:00,72.73,72.74,72.69,72.72,55977.0,68.427,68.4364,68.3894,68.4176,55977.0
2023-03-24 13:55:00,72.73,72.76,72.7,72.74,49795.0,68.427,68.4553,68.3988,68.4364,49795.0
2023-03-24 14:00:00,72.75,72.8,72.75,72.77,35424.0,68.4458,68.4929,68.4458,68.4647,35424.0
2023-03-24 14:05:00,72.78,72.8,72.74,72.79,23754.0,68.4741,68.4929,68.4364,68.4835,23754.0
2023-03-24 14:10:00,72.8,72.83,72.78,72.81,61694.0,68.4929,68.5211,68.4741,68.5023,61694.0
2023-03-24 14:15:00,72.82,72.86,72.78,72.81,49601.0,68.5117,68.5493,68.4741,68.5023,49601.0
2023-03-24 14:20:00,72.82,72.85,72.77,72.78,65433.0,68.5117,68.5399,68.4647,68.4741,65433.0
2023-03-24 14:25:00,72.78,72.81,72.77,72.8,43590.0,68.4741,68.5023,68.4647,68.4929,43590.0
2023-03-24 14:30:00,72.8,72.89,72.79,72.86,61575.0,68.4929,68.5776,68.4835,68.5493,61575.0
2023-03-24 14:35:00,72.84,72.87,72.8,72.84,55019.0,68.5305,68.5587,68.4929,68.5305,55019.0
2023-03-24 14:40:00,72.84,72.85,72.79,72.84,70024.0,68.5305,68.5399,68.4835,68.5305,70024.0
2023-03-24 14:45:00,72.84,72.89,72.82,72.87,49540.0,68.5305,68.5776,68.5117,68.5587,49540.0
2023-03-24 14:50:00,72.87,72.89,72.84,72.88,70415.0,68.5587,68.5776,68.5305,68.5682,70415.0
2023-03-24 14:55:00,72.87,72.92,72.86,72.88,153178.0,68.5587,68.6058,68.5493,68.5682,153178.0
2023-03-24 15:00:00,72.89,72.9,72.82,72.85,136460.0,68.5776,68.587,68.5117,68.5399,136460.0
2023-03-24 15:05:00,72.84,72.88,72.8,72.83,129659.0,68.5305,68.5682,68.4929,68.5211,129659.0
2023-03-24 15:10:00,72.83,72.87,72.8,72.81,150346.0,68.5211,68.5587,68.4929,68.5023,150346.0
2023-03-24 15:15:00,72.8,72.9,72.79,72.88,155612.0,68.4929,68.587,68.4835,68.5682,155612.0
2023-03-24 15:20:00,72.88,72.99,72.88,72.92,213534.0,68.5682,68.6716,68.5682,68.6058,213534.0
2023-03-24 15:25:00,72.92,73.0,72.91,72.98,154439.0,68.6058,68.6811,68.5964,68.6622,154439.0
2023-03-24 15:30:00,72.98,73.02,72.95,73.0,252748.0,68.6622,68.6999,68.634,68.6811,252748.0
2023-03-24 15:35:00,72.99,73.04,72.94,72.97,242920.0,68.6716,68.7187,68.6246,68.6528,242920.0
2023-03-24 15:40:00,72.97,72.98,72.92,72.95,250227.0,68.6528,68.6622,68.6058,68.634,250227.0
2023-03-24 15:45:00,72.94,72.96,72.86,72.89,213338.0,68.6246,68.6434,68.5493,68.5776,213338.0
2023-03-24 15:50:00,72.89,72.93,72.85,72.87,560420.0,68.5776,68.6152,68.5399,68.5587,560420.0
2023-03-24 15:55:00,72.87,72.99,72.84,72.99,790974.0,68.5587,68.6716,68.5305,68.6716,790974.0
2023-03-27 09:30:00,73.2,73.65,73.2,73.63,284143.0,68.8692,69.2926,68.8692,69.2738,284143.0
2023-03-27 09:35:00,73.63,73.69,73.51,73.54,216654.0,69.2738,69.3302,69.1609,69.1891,216654.0
2023-03-27 09:40:00,73.54,73.59,73.51,73.56,151111.0,69.1891,69.2362,69.1609,69.2079,151111.0
2023-03-27 09:45:00,73.57,73.58,73.49,73.49,176889.0,69.2173,69.2267,69.1421,69.1421,176889.0
2023-03-27 09:50:00,73.5,73.53,73.44,73.48,122015.0,69.1515,69.1797,69.095,69.1327,122015.0
2023-03-27 09:55:00,73.48,73.49,73.41,73.48,151245.0,69.1327,69.1421,69.0668,69.1327,151245.0
2023-03-27 10:00:00,73.48,73.5,73.41,73.44,138808.0,69.1327,69.1515,69.0668,69.095,138808.0
2023-03-27 10:05:00,73.43,73.46,73.39,73.4,151326.0,69.0856,69.1138,69.048,69.0574,151326.0
2023-03-27 10:10:00,73.4,73.45,73.37,73.39,79128.0,69.0574,69.1044,69.0292,69.048,79128.0
2023-03-27 10:15:00,73.4,73.43,73.3,73.38,121144.0,69.0574,69.0856,68.9633,69.0386,121144.0
2023-03-27 10:20:00,73.37,73.45,73.35,73.43,72609.0,69.0292,69.1044,69.0103,69.0856,72609.0
2023-03-27 10:25:00,73.44,73.5,73.41,73.47,92933.0,69.095,69.1515,69.0668,69.1233,92933.0
2023-03-27 10:30:00,73.46,73.52,73.42,73.45,247779.0,69.1138,69.1703,69.0762,69.1044,247779.0
2023-03-27 10:35:00,73.45,73.47,73.41,73.45,91441.0,69.1044,69.1233,69.0668,69.1044,91441.0
2023-03-27 10:40:00,73.45,73.45,73.38,73.42,144601.0,69.1044,69.1044,69.0386,69.0762,144601.0
2023-03-27 10:45:00,73.42,73.5,73.39,73.5,71144.0,69.0762,69.1515,69.048,69.1515,71144.0
2023-03-27 10:50:00,73.5,73.53,73.48,73.52,102532.0,69.1515,69.1797,69.1327,69.1703,102532.0
2023-03-27 10:55:00,73.52,73.57,73.46,73.46,175957.0,69.1703,69.2173,69.1138,69.1138,175957.0
2023-03-27 11:00:00,73.46,73.49,73.43,73.43,59747.0,69.1138,69.1421,69.0856,69.0856,59747.0
2023-03-27 11:05:00,73.44,73.47,73.42,73.43,70194.0,69.095,69.1233,69.0762,69.0856,70194.0
2023-03-27 11:10:00,73.42,73.49,73.39,73.45,42740.0,69.0762,69.1421,69.048,69.1044,42740.0
2023-03-27 11:15:00,73.45,73.47,73.38,73.39,105340.0,69.1044,69.1233,69.0386,69.048,105340.0
2023-03-27 11:20:00,73.39,73.43,73.39,73.42,54001.0,69.048,69.0856,69.048,69.0762,54001.0
2023-03-27 11:25:00,73.43,73.48,73.42,73.48,85961.0,69.0856,69.1327,69.0762,69.1327,85961.0
2023-03-27 11:30:00,73.48,73.52,73.46,73.48,107903.0,69.1327,69.1703,69.1138,69.1327,107903.0
2023-03-27 11:35:00,73.48,73.51,73.46,73.5,42861.0,69.1327,69.1609,69.1138,69.1515,42861.0
2023-03-27 11:40:00,73.5,73.52,73.47,73.51,57140.0,69.1515,69.1703,69.1233,69.1609,57140.0
2023-03-27 11:45:00,73.51,73.56,73.49,73.54,97182.0,69.1609,69.2079,69.1421,69.1891,97182.0
2023-03-27 11:50:00,73.54,73.54,73.43,73.46,103578.0,69.1891,69.1891,69.0856,69.1138,103578.0
2023-03-27 11:55:00,73.47,73.5,73.39,73.44,86290.0,69.1233,69.1515,69.048,69.095,86290.0
2023-03-27 12:00:00,73.44,73.46,73.41,73.45,83178.0,69.095,69.1138,69.0668,69.1044,83178.0
2023-03-27 12:05:00,73.45,73.46,73.34,73.35,104445.0,69.1044,69.1138,69.0009,69.0103,104445.0
2023-03-27 12:10:00,73.35,73.35,73.32,73.34,63381.0,69.0103,69.0103,68.9821,69.0009,63381.0
2023-03-27 12:15:00,73.34,73.37,73.32,73.35,82089.0,69.0009,69.0292,68.9821,69.0103,82089.0
2023-03-27 12:20:00,73.36,73.41,73.35,73.4,72987.0,69.0198,69.0668,69.0103,69.0574,72987.0
2023-03-27 12:25:00,73.4,73.4,73.32,73.36,94604.0,69.0574,69.0574,68.9821,69.0198,94604.0
2023-03-27 12:30:00,73.37,73.41,73.36,73.39,85231.0,69.0292,69.0668,69.0198,69.048,85231.0
2023-03-27 12:35:00,73.39,73.42,73.37,73.41,51681.0,69.048,69.0762,69.0292,69.0668,51681.0
2023-03-27 12:40:00,73.41,73.42,73.38,73.4,46919.0,69.0668,69.0762,69.0386,69.0574,46919.0
2023-03-27 12:45:00,73.4,73.42,73.36,73.37,97665.0,69.0574,69.0762,69.0198,69.0292,97665.0
2023-03-27 12:50:00,73.37,73.4,73.32,73.34,48950.0,69.0292,69.0574,68.9821,69.0009,48950.0
2023-03-27 12:55:00,73.34,73.37,73.32,73.36,37997.0,69.0009,69.0292,68.9821,69.0198,37997.0
2023-03-27 13:00:00,73.36,73.41,73.34,73.41,69861.0,69.0198,69.0668,69.0009,69.0668,69861.0
2023-03-27 13:05:00,73.4,73.43,73.36,73.39,49760.0,69.0574,69.0856,69.0198,69.048,49760.0
2023-03-27 13:10:00,73.39,73.4,73.36,73.39,44227.0,69.048,69.0574,69.0198,69.048,44227.0
2023-03-27 13:15:00,73.4,73.41,73.35,73.4,50804.0,69.0574,69.0668,69.0103,69.0574,50804.0
2023-03-27 13:20:00,73.4,73.48,73.4,73.45,87227.0,69.0574,69.1327,69.0574,69.1044,87227.0
2023-03-27 13:25:00,73.45,73.5,73.44,73.48,55074.0,69.1044,69.1515,69.095,69.1327,55074.0
2023-03-27 13:30:00,73.49,73.53,73.49,73.5,77317.0,69.1421,69.1797,69.1421,69.1515,77317.0
2023-03-27 13:35:00,73.49,73.49,73.43,73.45,64153.0,69.1421,69.1421,69.0856,69.1044,64153.0
2023-03-27 13:40:00,73.45,73.48,73.43,73.48,146823.0,69.1044,69.1327,69.0856,69.1327,146823.0
2023-03-27 13:45:00,73.47,73.5,73.46,73.47,49285.0,69.1233,69.1515,69.1138,69.1233,49285.0
2023-03-27 13:50:00,73.46,73.46,73.42,73.42,52416.0,69.1138,69.1138,69.0762,69.0762,52416.0
2023-03-27 13:55:00,73.43,73.45,73.42,73.43,34227.0,69.0856,69.1044,69.0762,69.0856,34227.0
2023-03-27 14:00:00,73.44,73.45,73.4,73.41,27169.0,69.095,69.1044,69.0574,69.0668,27169.0
2023-03-27 14:05:00,73.4,73.43,73.38,73.42,57403.0,69.0574,69.0856,69.0386,69.0762,57403.0
2023-03-27 14:10:00,73.42,73.45,73.41,73.44,34371.0,69.0762,69.1044,69.0668,69.095,34371.0
2023-03-27 14:15:00,73.45,73.46,73.41,73.44,79877.0,69.1044,69.1138,69.0668,69.095,79877.0
2023-03-27 14:20:00,73.45,73.48,73.43,73.45,29527.0,69.1044,69.1327,69.0856,69.1044,29527.0
2023-03-27 14:25:00,73.45,73.49,73.44,73.47,98946.0,69.1044,69.1421,69.095,69.1233,98946.0
2023-03-27 14:30:00,73.47,73.51,73.46,73.48,143290.0,69.1233,69.1609,69.1138,69.1327,143290.0
2023-03-27 14:35:00,73.47,73.52,73.46,73.5,116835.0,69.1233,69.1703,69.1138,69.1515,116835.0
2023-03-27 14:40:00,73.5,73.51,73.48,73.5,142677.0,69.1515,69.1609,69.1327,69.1515,142677.0
2023-03-27 14:45:00,73.5,73.54,73.49,73.53,133370.0,69.1515,69.1891,69.1421,69.1797,133370.0
2023-03-27 14:50:00,73.53,73.54,73.49,73.5,132139.0,69.1797,69.1891,69.1421,69.1515,132139.0
2023-03-27 14:55:00,73.51,73.55,73.5,73.53,109899.0,69.1609,69.1985,69.1515,69.1797,109899.0
2023-03-27 15:00:00,73.54,73.56,73.46,73.48,169367.0,69.1891,69.2079,69.1138,69.1327,169367.0
2023-03-27 15:05:00,73.48,73.48,73.42,73.43,126393.0,69.1327,69.1327,69.0762,69.0856,126393.0
2023-03-27 15:10:00,73.44,73.47,73.43,73.47,117659.0,69.095,69.1233,69.0856,69.1233,117659.0
2023-03-27 15:15:00,73.46,73.47,73.39,73.4,134236.0,69.1138,69.1233,69.048,69.0574,134236.0
2023-03-27 15:20:00,73.4,73.42,73.37,73.41,113401.0,69.0574,69.0762,69.0292,69.0668,113401.0
2023-03-27 15:25:00,73.41,73.45,73.41,73.44,127400.0,69.0668,69.1044,69.0668,69.095,127400.0
2023-03-27 15:30:00,73.44,73.48,73.43,73.45,133656.0,69.095,69.1327,69.0856,69.1044,133656.0
2023-03-27 15:35:00,73.45,73.46,73.36,73.4,166516.0,69.1044,69.1138,69.0198,69.0574,166516.0
2023-03-27 15:40:00,73.4,73.42,73.37,73.39,179415.0,69.0574,69.0762,69.0292,69.048,179415.0
2023-03-27 15:45:00,73.39,73.4,73.31,73.34,227636.0,69.048,69.0574,68.9727,69.0009,227636.0
2023-03-27 15:50:00,73.33,73.41,73.3,73.37,387852.0,68.9915,69.0668,68.9633,69.0292,387852.0
2023-03-27 15:55:00,73.38,73.38,73.29,73.34,605178.0,69.0386,69.0386,68.9539,69.0009,605178.0
2023-03-28 09:30:00,73.47,73.62,73.39,73.58,156135.0,69.1233,69.2644,69.048,69.2267,156135.0
2023-03-28 09:35:00,73.58,73.7,73.58,73.7,170551.0,69.2267,69.3396,69.2267,69.3396,170551.0
2023-03-28 09:40:00,73.69,73.76,73.65,73.75,94925.0,69.3302,69.3961,69.2926,69.3867,94925.0
2023-03-28 09:45:00,73.75,73.81,73.71,73.73,114034.0,69.3867,69.4431,69.3491,69.3679,114034.0
2023-03-28 09:50:00,73.73,73.76,73.67,73.73,192287.0,69.3679,69.3961,69.3114,69.3679,192287.0
2023-03-28 09:55:00,73.72,73.75,73.66,73.74,127656.0,69.3585,69.3867,69.302,69.3773,127656.0
2023-03-28 10:00:00,73.75,73.78,73.71,73.76,111533.0,69.3867,69.4149,69.3491,69.3961,111533.0
2023-03-28 10:05:00,73.76,73.82,73.73,73.8,98477.0,69.3961,69.4525,69.3679,69.4337,98477.0
2023-03-28 10:10:00,73.8,73.8,73.71,73.72,72712.0,69.4337,69.4337,69.3491,69.3585,72712.0
2023-03-28 10:15:00,73.72,73.76,73.7,73.71,66035.0,69.3585,69.3961,69.3396,69.3491,66035.0
2023-03-28 10:20:00,73.71,73.72,73.63,73.66,62816.0,69.3491,69.3585,69.2738,69.302,62816.0
2023-03-28 10:25:00,73.66,73.67,73.62,73.66,70431.0,69.302,69.3114,69.2644,69.302,70431.0
2023-03-28 10:30:00,73.66,73.66,73.56,73.59,161726.0,69.302,69.302,69.2079,69.2362,161726.0
2023-03-28 10:35:00,73.59,73.61,73.54,73.54,55375.0,69.2362,69.255,69.1891,69.1891,55375.0
2023-03-28 10:40:00,73.54,73.59,73.52,73.58,70384.0,69.1891,69.2362,69.1703,69.2267,70384.0
2023-03-28 10:45:00,73.58,73.64,73.57,73.59,60908.0,69.2267,69.2832,69.2173,69.2362,60908.0
2023-03-28 10:50:00,73.6,73.61,73.58,73.6,56936.0,69.2456,69.255,69.2267,69.2456,56936.0
2023-03-28 10:55:00,73.6,73.61,73.57,73.61,46232.0,69.2456,69.255,69.2173,69.255,46232.0
2023-03-28 11:00:00,73.61,73.65,73.6,73.64,54968.0,69.255,69.2926,69.2456,69.2832,54968.0
2023-03-28 11:05:00,73.63,73.68,73.63,73.66,54226.0,69.2738,69.3208,69.2738,69.302,54226.0
2023-03-28 11:10:00,73.65,73.68,73.64,73.66,91539.0,69.2926,69.3208,69.2832,69.302,91539.0
2023-03-28 11:15:00,73.67,73.72,73.66,73.68,50918.0,69.3114,69.3585,69.302,69.3208,50918.0
2023-03-28 11:20:00,73.69,73.77,73.68,73.77,73948.0,69.3302,69.4055,69.3208,69.4055,73948.0
2023-03-28 11:25:00,73.77,73.83,73.75,73.82,83815.0,69.4055,69.462,69.3867,69.4525,83815.0
2023-03-28 11:30:00,73.82,73.85,73.8,73.82,61836.0,69.4525,69.4808,69.4337,69.4525,61836.0
2023-03-28 11:35:00,73.82,73.88,73.81,73.86,93731.0,69.4525,69.509,69.4431,69.4902,93731.0
2023-03-28 11:40:00,73.87,73.88,73.82,73.83,82139.0,69.4996,69.509,69.4525,69.462,82139.0
2023-03-28 11:45:00,73.83,73.86,73.82,73.84,109159.0,69.462,69.4902,69.4525,69.4714,109159.0
2023-03-28 11:50:00,73.85,73.89,73.84,73.88,54649.0,69.4808,69.5184,69.4714,69.509,54649.0
2023-03-28 11:55:00,73.88,73.89,73.86,73.87,46315.0,69.509,69.5184,69.4902,69.4996,46315.0
2023-03-28 12:00:00,73.88,73.88,73.81,73.82,50418.0,69.509,69.509,69.4431,69.4525,50418.0
2023-03-28 12:05:00,73.82,73.83,73.8,73.8,64795.0,69.4525,69.462,69.4337,69.4337,64795.0
2023-03-28 12:10:00,73.8,73.81,73.76,73.78,84449.0,69.4337,69.4431,69.3961,69.4149,84449.0
2023-03-28 12:15:00,73.79,73.8,73.73,73.76,68088.0,69.4243,69.4337,69.3679,69.3961,68088.0
2023-03-28 12:20:00,73.76,73.8,73.74,73.78,51802.0,69.3961,69.4337,69.3773,69.4149,51802.0
2023-03-28 12:25:00,73.78,73.81,73.77,73.79,36523.0,69.4149,69.4431,69.4055,69.4243,36523.0
2023-03-28 12:30:00,73.79,73.81,73.76,73.8,43046.0,69.4243,69.4431,69.3961,69.4337,43046.0
2023-03-28 12:35:00,73.79,73.81,73.76,73.79,27778.0,69.4243,69.4431,69.3961,69.4243,27778.0
2023-03-28 12:40:00,73.78,73.78,73.73,73.75,42116.0,69.4149,69.4149,69.3679,69.3867,42116.0
2023-03-28 12:45:00,73.75,73.76,73.73,73.74,38473.0,69.3867,69.3961,69.3679,69.3773,38473.0
2023-03-28 12:50:00,73.73,73.74,73.69,73.72,49945.0,69.3679,69.3773,69.3302,69.3585,49945.0
2023-03-28 12:55:00,73.71,73.74,73.69,73.73,47475.0,69.3491,69.3773,69.3302,69.3679,47475.0
2023-03-28 13:00:00,73.74,73.77,73.71,73.71,72208.0,69.3773,69.4055,69.3491,69.3491,72208.0
2023-03-28 13:05:00,73.71,73.74,73.69,73.71,52058.0,69.3491,69.3773,69.3302,69.3491,52058.0
2023-03-28 13:10:00,73.71,73.75,73.7,73.72,45111.0,69.3491,69.3867,69.3396,69.3585,45111.0
2023-03-28 13:15:00,73.72,73.73,73.69,73.73,31454.0,69.3585,69.3679,69.3302,69.3679,31454.0
2023-03-28 13:20:00,73.73,73.74,73.7,73.71,38300.0,69.3679,69.3773,69.3396,69.3491,38300.0
2023-03-28 13:25:00,73.71,73.73,73.69,73.7,57793.0,69.3491,69.3679,69.3302,69.3396,57793.0
2023-03-28 13:30:00,73.7,73.72,73.62,73.63,85126.0,69.3396,69.3585,69.2644,69.2738,85126.0
2023-03-28 13:35:00,73.63,73.66,73.62,73.65,34312.0,69.2738,69.302,69.2644,69.2926,34312.0
2023-03-28 13:40:00,73.65,73.68,73.64,73.66,113567.0,69.2926,69.3208,69.2832,69.302,113567.0
2023-03-28 13:45:00,73.66,73.67,73.63,73.65,58463.0,69.302,69.3114,69.2738,69.2926,58463.0
2023-03-28 13:50:00,73.65,73.65,73.61,73.63,43354.0,69.2926,69.2926,69.255,69.2738,43354.0
2023-03-28 13:55:00,73.63,73.63,73.56,73.58,44501.0,69.2738,69.2738,69.2079,69.2267,44501.0
2023-03-28 14:00:00,73.58,73.64,73.56,73.64,42699.0,69.2267,69.2832,69.2079,69.2832,42699.0
2023-03-28 14:05:00,73.64,73.64,73.6,73.6,40129.0,69.2832,69.2832,69.2456,69.2456,40129.0
2023-03-28 14:10:00,73.6,73.62,73.56,73.61,64022.0,69.2456,69.2644,69.2079,69.255,64022.0
2023-03-28 14:15:00,73.61,73.64,73.6,73.63,38343.0,69.255,69.2832,69.2456,69.2738,38343.0
2023-03-28 14:20:00,73.63,73.65,73.59,73.59,54301.0,69.2738,69.2926,69.2362,69.2362,54301.0
2023-03-28 14:25:00,73.59,73.63,73.58,73.62,37102.0,69.2362,69.2738,69.2267,69.2644,37102.0
2023-03-28 14:30:00,73.62,73.63,73.57,73.58,48639.0,69.2644,69.2738,69.2173,69.2267,48639.0
2023-03-28 14:35:00,73.58,73.6,73.56,73.59,41551.0,69.2267,69.2456,69.2079,69.2362,41551.0
2023-03-28 14:40:00,73.58,73.65,73.58,73.64,80149.0,69.2267,69.2926,69.2267,69.2832,80149.0
2023-03-28 14:45:00,73.64,73.68,73.58,73.61,293120.0,69.2832,69.3208,69.2267,69.255,293120.0
2023-03-28 14:50:00,73.61,73.64,73.57,73.58,267925.0,69.255,69.2832,69.2173,69.2267,267925.0
2023-03-28 14:55:00,73.59,73.6,73.57,73.58,164900.0,69.2362,69.2456,69.2173,69.2267,164900.0
2023-03-28 15:00:00,73.58,73.6,73.55,73.55,233439.0,69.2267,69.2456,69.1985,69.1985,233439.0
2023-03-28 15:05:00,73.55,73.57,73.53,73.54,198442.0,69.1985,69.2173,69.1797,69.1891,198442.0
2023-03-28 15:10:00,73.54,73.56,73.46,73.47,278649.0,69.1891,69.2079,69.1138,69.1233,278649.0
2023-03-28 15:15:00,73.48,73.48,73.42,73.44,281841.0,69.1327,69.1327,69.0762,69.095,281841.0
2023-03-28 15:20:00,73.44,73.47,73.41,73.45,899399.0,69.095,69.1233,69.0668,69.1044,899399.0
2023-03-28 15:25:00,73.45,73.47,73.4,73.43,211875.0,69.1044,69.1233,69.0574,69.0856,211875.0
2023-03-28 15:30:00,73.42,73.46,73.39,73.45,188470.0,69.0762,69.1138,69.048,69.1044,188470.0
2023-03-28 15:35:00,73.46,73.5,73.44,73.46,417612.0,69.1138,69.1515,69.095,69.1138,417612.0
2023-03-28 15:40:00,73.47,73.47,73.43,73.45,329959.0,69.1233,69.1233,69.0856,69.1044,329959.0
2023-03-28 15:45:00,73.44,73.45,73.39,73.42,320427.0,69.095,69.1044,69.048,69.0762,320427.0
2023-03-28 15:50:00,73.43,73.51,73.42,73.49,842629.0,69.0856,69.1609,69.0762,69.1421,842629.0
2023-03-28 15:55:00,73.48,73.51,73.45,73.5,1167523.0,69.1327,69.1609,69.1044,69.1515,1167523.0
2023-03-29 09:30:00,73.9,73.98,73.8,73.81,212329.0,69.5278,69.6031,69.4337,69.4431,212329.0
2023-03-29 09:35:00,73.8,73.84,73.78,73.81,146285.0,69.4337,69.4714,69.4149,69.4431,146285.0
2023-03-29 09:40:00,73.81,73.86,73.75,73.86,257405.0,69.4431,69.4902,69.3867,69.4902,257405.0
2023-03-29 09:45:00,73.87,73.89,73.81,73.82,230739.0,69.4996,69.5184,69.4431,69.4525,230739.0
2023-03-29 09:50:00,73.82,73.89,73.82,73.83,141411.0,69.4525,69.5184,69.4525,69.462,141411.0
2023-03-29 09:55:00,73.83,73.89,73.81,73.86,81197.0,69.462,69.5184,69.4431,69.4902,81197.0
2023-03-29 10:00:00,73.87,73.92,73.86,73.91,137703.0,69.4996,69.5466,69.4902,69.5372,137703.0
2023-03-29 10:05:00,73.9,73.92,73.85,73.89,71952.0,69.5278,69.5466,69.4808,69.5184,71952.0
2023-03-29 10:10:00,73.88,73.89,73.82,73.83,89982.0,69.509,69.5184,69.4525,69.462,89982.0
2023-03-29 10:15:00,73.83,73.84,73.8,73.82,45142.0,69.462,69.4714,69.4337,69.4525,45142.0
2023-03-29 10:20:00,73.82,73.85,73.8,73.81,76124.0,69.4525,69.4808,69.4337,69.4431,76124.0
2023-03-29 10:25:00,73.81,73.85,73.8,73.84,42436.0,69.4431,69.4808,69.4337,69.4714,42436.0
2023-03-29 10:30:00,73.84,73.87,73.82,73.83,93232.0,69.4714,69.4996,69.4525,69.462,93232.0
2023-03-29 10:35:00,73.83,73.86,73.82,73.84,125556.0,69.462,69.4902,69.4525,69.4714,125556.0
2023-03-29 10:40:00,73.84,73.89,73.82,73.86,83078.0,69.4714,69.5184,69.4525,69.4902,83078.0
2023-03-29 10:45:00,73.86,73.91,73.84,73.9,71494.0,69.4902,69.5372,69.4714,69.5278,71494.0
2023-03-29 10:50:00,73.89,73.89,73.84,73.87,45546.0,69.5184,69.5184,69.4714,69.4996,45546.0
2023-03-29 10:55:00,73.86,73.87,73.81,73.81,69059.0,69.4902,69.4996,69.4431,69.4431,69059.0
2023-03-29 11:00:00,73.81,73.82,73.76,73.79,51029.0,69.4431,69.4525,69.3961,69.4243,51029.0
2023-03-29 11:05:00,73.78,73.87,73.78,73.86,43753.0,69.4149,69.4996,69.4149,69.4902,43753.0
2023-03-29 11:10:00,73.87,73.9,73.84,73.9,55463.0,69.4996,69.5278,69.4714,69.5278,55463.0
2023-03-29 11:15:00,73.9,73.93,73.85,73.86,94853.0,69.5278,69.556,69.4808,69.4902,94853.0
2023-03-29 11:20:00,73.86,73.89,73.81,73.82,104249.0,69.4902,69.5184,69.4431,69.4525,104249.0
2023-03-29 11:25:00,73.82,73.83,73.79,73.8,112741.0,69.4525,69.462,69.4243,69.4337,112741.0
2023-03-29 11:30:00,73.81,73.84,73.79,73.8,67853.0,69.4431,69.4714,69.4243,69.4337,67853.0
2023-03-29 11:35:00,73.8,73.82,73.75,73.75,96599.0,69.4337,69.4525,69.3867,69.3867,96599.0
2023-03-29 11:40:00,73.75,73.76,73.73,73.76,45571.0,69.3867,69.3961,69.3679,69.3961,45571.0
2023-03-29 11:45:00,73.76,73.76,73.74,73.75,32240.0,69.3961,69.3961,69.3773,69.3867,32240.0
2023-03-29 11:50:00,73.75,73.84,73.75,73.84,126172.0,69.3867,69.4714,69.3867,69.4714,126172.0
2023-03-29 11:55:00,73.83,73.88,73.83,73.86,43222.0,69.462,69.509,69.462,69.4902,43222.0
2023-03-29 12:00:00,73.86,73.89,73.84,73.84,90207.0,69.4902,69.5184,69.4714,69.4714,90207.0
2023-03-29 12:05:00,73.85,73.86,73.81,73.83,74873.0,69.4808,69.4902,69.4431,69.462,74873.0
2023-03-29 12:10:00,73.84,73.85,73.82,73.84,53096.0,69.4714,69.4808,69.4525,69.4714,53096.0
2023-03-29 12:15:00,73.84,73.87,73.81,73.85,33376.0,69.4714,69.4996,69.4431,69.4808,33376.0
2023-03-29 12:20:00,73.85,73.87,73.83,73.83,40048.0,69.4808,69.4996,69.462,69.462,40048.0
2023-03-29 12:25:00,73.82,73.84,73.79,73.8,49809.0,69.4525,69.4714,69.4243,69.4337,49809.0
2023-03-29 12:30:00,73.81,73.85,73.8,73.81,19458.0,69.4431,69.4808,69.4337,69.4431,19458.0
2023-03-29 12:35:00,73.8,73.84,73.79,73.83,32761.0,69.4337,69.4714,69.4243,69.462,32761.0
2023-03-29 12:40:00,73.84,73.84,73.79,73.81,23742.0,69.4714,69.4714,69.4243,69.4431,23742.0
2023-03-29 12:45:00,73.81,73.83,73.79,73.83,31935.0,69.4431,69.462,69.4243,69.462,31935.0
2023-03-29 12:50:00,73.83,73.86,73.82,73.86,32219.0,69.462,69.4902,69.4525,69.4902,32219.0
2023-03-29 12:55:00,73.86,73.88,73.83,73.86,29585.0,69.4902,69.509,69.462,69.4902,29585.0
2023-03-29 13:00:00,73.85,73.88,73.84,73.87,50385.0,69.4808,69.509,69.4714,69.4996,50385.0
2023-03-29 13:05:00,73.87,73.91,73.87,73.89,32952.0,69.4996,69.5372,69.4996,69.5184,32952.0
2023-03-29 13:10:00,73.9,73.91,73.88,73.91,30524.0,69.5278,69.5372,69.509,69.5372,30524.0
2023-03-29 13:15:00,73.91,73.92,73.88,73.89,30383.0,69.5372,69.5466,69.509,69.5184,30383.0
2023-03-29 13:20:00,73.89,73.91,73.88,73.9,29395.0,69.5184,69.5372,69.509,69.5278,29395.0
2023-03-29 13:25:00,73.9,73.95,73.9,73.94,45382.0,69.5278,69.5749,69.5278,69.5654,45382.0
2023-03-29 13:30:00,73.93,73.94,73.88,73.88,21535.0,69.556,69.5654,69.509,69.509,21535.0
2023-03-29 13:35:00,73.88,73.89,73.81,73.82,88428.0,69.509,69.5184,69.4431,69.4525,88428.0
2023-03-29 13:40:00,73.83,73.84,73.79,73.8,42499.0,69.462,69.4714,69.4243,69.4337,42499.0
2023-03-29 13:45:00,73.8,73.8,73.73,73.75,32040.0,69.4337,69.4337,69.3679,69.3867,32040.0
2023-03-29 13:50:00,73.75,73.77,73.73,73.74,26509.0,69.3867,69.4055,69.3679,69.3773,26509.0
2023-03-29 13:55:00,73.74,73.75,73.72,73.75,41084.0,69.3773,69.3867,69.3585,69.3867,41084.0
2023-03-29 14:00:00,73.75,73.75,73.7,73.73,37302.0,69.3867,69.3867,69.3396,69.3679,37302.0
2023-03-29 14:05:00,73.73,73.79,73.72,73.78,101374.0,69.3679,69.4243,69.3585,69.4149,101374.0
2023-03-29 14:10:00,73.78,73.82,73.78,73.81,29557.0,69.4149,69.4525,69.4149,69.4431,29557.0
2023-03-29 14:15:00,73.81,73.83,73.79,73.79,61404.0,69.4431,69.462,69.4243,69.4243,61404.0
2023-03-29 14:20:00,73.79,73.81,73.76,73.8,38108.0,69.4243,69.4431,69.3961,69.4337,38108.0
2023-03-29 14:25:00,73.8,73.81,73.77,73.78,174185.0,69.4337,69.4431,69.4055,69.4149,174185.0
2023-03-29 14:30:00,73.78,73.79,73.75,73.77,128354.0,69.4149,69.4243,69.3867,69.4055,128354.0
2023-03-29 14:35:00,73.76,73.77,73.75,73.77,50410.0,69.3961,69.4055,69.3867,69.4055,50410.0
2023-03-29 14:40:00,73.77,73.8,73.76,73.77,157992.0,69.4055,69.4337,69.3961,69.4055,157992.0
2023-03-29 14:45:00,73.77,73.78,73.75,73.77,110756.0,69.4055,69.4149,69.3867,69.4055,110756.0
2023-03-29 14:50:00,73.77,73.78,73.71,73.76,194612.0,69.4055,69.4149,69.3491,69.3961,194612.0
2023-03-29 14:55:00,73.77,73.79,73.76,73.79,138008.0,69.4055,69.4243,69.3961,69.4243,138008.0
2023-03-29 15:00:00,73.78,73.82,73.74,73.82,264253.0,69.4149,69.4525,69.3773,69.4525,264253.0
2023-03-29 15:05:00,73.82,73.84,73.8,73.82,58894.0,69.4525,69.4714,69.4337,69.4525,58894.0
2023-03-29 15:10:00,73.82,73.83,73.79,73.83,100920.0,69.4525,69.462,69.4243,69.462,100920.0
2023-03-29 15:15:00,73.83,73.91,73.83,73.86,398940.0,69.462,69.5372,69.462,69.4902,398940.0
2023-03-29 15:20:00,73.86,73.88,73.82,73.84,54073.0,69.4902,69.509,69.4525,69.4714,54073.0
2023-03-29 15:25:00,73.84,73.86,73.81,73.85,68163.0,69.4714,69.4902,69.4431,69.4808,68163.0
2023-03-29 15:30:00,73.84,73.86,73.8,73.8,390821.0,69.4714,69.4902,69.4337,69.4337,390821.0
2023-03-29 15:35:00,73.8,73.8,73.75,73.75,141443.0,69.4337,69.4337,69.3867,69.3867,141443.0
2023-03-29 15:40:00,73.75,73.8,73.72,73.79,84690.0,69.3867,69.4337,69.3585,69.4243,84690.0
2023-03-29 15:45:00,73.79,73.84,73.78,73.83,113876.0,69.4243,69.4714,69.4149,69.462,113876.0
2023-03-29 15:50:00,73.83,73.85,73.81,73.84,708882.0,69.462,69.4808,69.4431,69.4714,708882.0
2023-03-29 15:55:00,73.84,73.89,73.82,73.89,1043823.0,69.4714,69.5184,69.4525,69.5184,1043823.0
2023-03-30 09:30:00,74.09,74.29,74.09,74.23,399234.0,69.7066,69.8947,69.7066,69.8383,399234.0
2023-03-30 09:35:00,74.23,74.3,74.18,74.21,307428.0,69.8383,69.9041,69.7912,69.8195,307428.0
2023-03-30 09:40:00,74.21,74.23,74.17,74.19,202590.0,69.8195,69.8383,69.7818,69.8007,202590.0
2023-03-30 09:45:00,74.2,74.24,74.12,74.23,352386.0,69.8101,69.8477,69.7348,69.8383,352386.0
2023-03-30 09:50:00,74.24,74.26,74.21,74.21,672573.0,69.8477,69.8665,69.8195,69.8195,672573.0
2023-03-30 09:55:00,74.21,74.26,74.19,74.22,255304.0,69.8195,69.8665,69.8007,69.8289,255304.0
2023-03-30 10:00:00,74.22,74.23,74.18,74.2,226110.0,69.8289,69.8383,69.7912,69.8101,226110.0
2023-03-30 10:05:00,74.2,74.24,74.15,74.15,300152.0,69.8101,69.8477,69.763,69.763,300152.0
2023-03-30 10:10:00,74.15,74.18,74.1,74.11,237448.0,69.763,69.7912,69.716,69.7254,237448.0
2023-03-30 10:15:00,74.1,74.1,73.99,74.04,283103.0,69.716,69.716,69.6125,69.6595,283103.0
2023-03-30 10:20:00,74.05,74.06,74.01,74.05,239939.0,69.6689,69.6783,69.6313,69.6689,239939.0
2023-03-30 10:25:00,74.04,74.15,74.04,74.14,212730.0,69.6595,69.763,69.6595,69.7536,212730.0
2023-03-30 10:30:00,74.14,74.19,74.12,74.13,330395.0,69.7536,69.8007,69.7348,69.7442,330395.0
2023-03-30 10:35:00,74.12,74.14,74.09,74.12,175848.0,69.7348,69.7536,69.7066,69.7348,175848.0
2023-03-30 10:40:00,74.12,74.14,74.06,74.07,167233.0,69.7348,69.7536,69.6783,69.6878,167233.0
2023-03-30 10:45:00,74.07,74.14,74.06,74.1,67986.0,69.6878,69.7536,69.6783,69.716,67986.0
2023-03-30 10:50:00,74.11,74.11,74.05,74.05,60228.0,69.7254,69.7254,69.6689,69.6689,60228.0
2023-03-30 10:55:00,74.05,74.08,74.0,74.01,92161.0,69.6689,69.6972,69.6219,69.6313,92161.0
2023-03-30 11:00:00,74.01,74.02,73.98,73.99,79283.0,69.6313,69.6407,69.6031,69.6125,79283.0
2023-03-30 11:05:00,73.98,74.03,73.97,74.01,57061.0,69.6031,69.6501,69.5937,69.6313,57061.0
2023-03-30 11:10:00,74.01,74.05,73.94,73.95,124297.0,69.6313,69.6689,69.5654,69.5749,124297.0
2023-03-30 11:15:00,73.95,74.02,73.94,74.01,70080.0,69.5749,69.6407,69.5654,69.6313,70080.0
2023-03-30 11:20:00,74.01,74.06,74.0,74.05,80664.0,69.6313,69.6783,69.6219,69.6689,80664.0
2023-03-30 11:25:00,74.05,74.07,74.04,74.05,50088.0,69.6689,69.6878,69.6595,69.6689,50088.0
2023-03-30 11:30:00,74.06,74.06,73.98,73.98,69026.0,69.6783,69.6783,69.6031,69.6031,69026.0
2023-03-30 11:35:00,73.99,74.01,73.94,73.96,77643.0,69.6125,69.6313,69.5654,69.5843,77643.0
2023-03-30 11:40:00,73.95,73.99,73.94,73.98,67621.0,69.5749,69.6125,69.5654,69.6031,67621.0
2023-03-30 11:45:00,73.98,74.01,73.95,73.98,119878.0,69.6031,69.6313,69.5749,69.6031,119878.0
2023-03-30 11:50:00,73.98,74.0,73.96,74.0,53679.0,69.6031,69.6219,69.5843,69.6219,53679.0
2023-03-30 11:55:00,73.99,74.02,73.98,73.98,42527.0,69.6125,69.6407,69.6031,69.6031,42527.0
2023-03-30 12:00:00,73.98,74.03,73.98,74.01,39227.0,69.6031,69.6501,69.6031,69.6313,39227.0
2023-03-30 12:05:00,74.01,74.03,73.97,74.02,58491.0,69.6313,69.6501,69.5937,69.6407,58491.0
2023-03-30 12:10:00,74.01,74.05,74.0,74.02,37184.0,69.6313,69.6689,69.6219,69.6407,37184.0
2023-03-30 12:15:00,74.02,74.03,73.99,74.03,48929.0,69.6407,69.6501,69.6125,69.6501,48929.0
2023-03-30 12:20:00,74.03,74.04,73.98,73.98,58059.0,69.6501,69.6595,69.6031,69.6031,58059.0
2023-03-30 12:25:00,73.97,74.0,73.94,73.94,64760.0,69.5937,69.6219,69.5654,69.5654,64760.0
2023-03-30 12:30:00,73.94,73.95,73.89,73.9,47468.0,69.5654,69.5749,69.5184,69.5278,47468.0
2023-03-30 12:35:00,73.91,73.93,73.89,73.89,66750.0,69.5372,69.556,69.5184,69.5184,66750.0
2023-03-30 12:40:00,73.89,73.95,73.88,73.89,104746.0,69.5184,69.5749,69.509,69.5184,104746.0
2023-03-30 12:45:00,73.9,73.93,73.88,73.92,49450.0,69.5278,69.556,69.509,69.5466,49450.0
2023-03-30 12:50:00,73.93,73.97,73.92,73.96,153589.0,69.556,69.5937,69.5466,69.5843,153589.0
2023-03-30 12:55:00,73.97,73.98,73.94,73.95,58004.0,69.5937,69.6031,69.5654,69.5749,58004.0
2023-03-30 13:00:00,73.95,73.99,73.94,73.98,38714.0,69.5749,69.6125,69.5654,69.6031,38714.0
2023-03-30 13:05:00,73.98,74.02,73.96,73.97,38521.0,69.6031,69.6407,69.5843,69.5937,38521.0
2023-03-30 13:10:00,73.96,74.02,73.96,74.0,32213.0,69.5843,69.6407,69.5843,69.6219,32213.0
2023-03-30 13:15:00,74.0,74.0,73.97,73.98,25039.0,69.6219,69.6219,69.5937,69.6031,25039.0
2023-03-30 13:20:00,73.99,74.01,73.95,73.96,84706.0,69.6125,69.6313,69.5749,69.5843,84706.0
2023-03-30 13:25:00,73.96,73.97,73.94,73.97,24919.0,69.5843,69.5937,69.5654,69.5937,24919.0
2023-03-30 13:30:00,73.97,73.98,73.93,73.94,37071.0,69.5937,69.6031,69.556,69.5654,37071.0
2023-03-30 13:35:00,73.94,73.96,73.92,73.95,68734.0,69.5654,69.5843,69.5466,69.5749,68734.0
2023-03-30 13:40:00,73.96,74.03,73.95,74.01,306139.0,69.5843,69.6501,69.5749,69.6313,306139.0
2023-03-30 13:45:00,74.01,74.02,73.94,73.97,42840.0,69.6313,69.6407,69.5654,69.5937,42840.0
2023-03-30 13:50:00,73.97,74.0,73.96,73.98,33708.0,69.5937,69.6219,69.5843,69.6031,33708.0
2023-03-30 13:55:00,73.98,74.03,73.98,74.02,47129.0,69.6031,69.6501,69.6031,69.6407,47129.0
2023-03-30 14:00:00,74.02,74.04,73.99,74.0,47047.0,69.6407,69.6595,69.6125,69.6219,47047.0
2023-03-30 14:05:00,74.0,74.01,73.98,73.99,41817.0,69.6219,69.6313,69.6031,69.6125,41817.0
2023-03-30 14:10:00,73.99,74.03,73.99,74.03,55332.0,69.6125,69.6501,69.6125,69.6501,55332.0
2023-03-30 14:15:00,74.03,74.04,74.01,74.01,38017.0,69.6501,69.6595,69.6313,69.6313,38017.0
2023-03-30 14:20:00,74.02,74.06,74.01,74.05,45552.0,69.6407,69.6783,69.6313,69.6689,45552.0
2023-03-30 14:25:00,74.05,74.07,74.03,74.06,32326.0,69.6689,69.6878,69.6501,69.6783,32326.0
2023-03-30 14:30:00,74.07,74.13,74.07,74.12,68327.0,69.6878,69.7442,69.6878,69.7348,68327.0
2023-03-30 14:35:00,74.13,74.14,74.06,74.09,106183.0,69.7442,69.7536,69.6783,69.7066,106183.0
2023-03-30 14:40:00,74.09,74.12,74.09,74.09,67835.0,69.7066,69.7348,69.7066,69.7066,67835.0
2023-03-30 14:45:00,74.09,74.09,74.05,74.06,45349.0,69.7066,69.7066,69.6689,69.6783,45349.0
2023-03-30 14:50:00,74.06,74.08,74.05,74.06,65508.0,69.6783,69.6972,69.6689,69.6783,65508.0
2023-03-30 14:55:00,74.06,74.08,74.06,74.08,28951.0,69.6783,69.6972,69.6783,69.6972,28951.0
2023-03-30 15:00:00,74.07,74.13,74.06,74.13,64697.0,69.6878,69.7442,69.6783,69.7442,64697.0
2023-03-30 15:05:00,74.13,74.13,74.07,74.08,91757.0,69.7442,69.7442,69.6878,69.6972,91757.0
2023-03-30 15:10:00,74.07,74.08,74.04,74.06,45985.0,69.6878,69.6972,69.6595,69.6783,45985.0
2023-03-30 15:15:00,74.06,74.07,74.03,74.06,52098.0,69.6783,69.6878,69.6501,69.6783,52098.0
2023-03-30 15:20:00,74.07,74.09,74.06,74.08,76440.0,69.6878,69.7066,69.6783,69.6972,76440.0
2023-03-30 15:25:00,74.09,74.15,74.08,74.12,88201.0,69.7066,69.763,69.6972,69.7348,88201.0
2023-03-30 15:30:00,74.12,74.15,74.1,74.11,113717.0,69.7348,69.763,69.716,69.7254,113717.0
2023-03-30 15:35:00,74.1,74.15,74.08,74.13,78796.0,69.716,69.763,69.6972,69.7442,78796.0
2023-03-30 15:40:00,74.14,74.16,74.11,74.13,144075.0,69.7536,69.7724,69.7254,69.7442,144075.0
2023-03-30 15:45:00,74.13,74.13,74.09,74.09,415686.0,69.7442,69.7442,69.7066,69.7066,415686.0
2023-03-30 15:50:00,74.09,74.15,74.07,74.08,223215.0,69.7066,69.763,69.6878,69.6972,223215.0
2023-03-30 15:55:00,74.08,74.14,74.08,74.12,715580.0,69.6972,69.7536,69.6972,69.7348,715580.0
2023-03-31 09:30:00,74.49,74.52,74.43,74.5,438318.0,70.0829,70.1111,70.0265,70.0923,438318.0
2023-03-31 09:35:00,74.51,74.55,74.46,74.48,157916.0,70.1017,70.1394,70.0547,70.0735,157916.0
2023-03-31 09:40:00,74.48,74.55,74.47,74.52,130978.0,70.0735,70.1394,70.0641,70.1111,130978.0
2023-03-31 09:45:00,74.52,74.53,74.43,74.45,172499.0,70.1111,70.1205,70.0265,70.0453,172499.0
2023-03-31 09:50:00,74.46,74.53,74.45,74.52,182898.0,70.0547,70.1205,70.0453,70.1111,182898.0
2023-03-31 09:55:00,74.53,74.56,74.51,74.55,105369.0,70.1205,70.1488,70.1017,70.1394,105369.0
2023-03-31 10:00:00,74.55,74.59,74.53,74.53,154981.0,70.1394,70.177,70.1205,70.1205,154981.0
2023-03-31 10:05:00,74.53,74.56,74.53,74.54,118124.0,70.1205,70.1488,70.1205,70.1299,118124.0
2023-03-31 10:10:00,74.54,74.58,74.52,74.57,120117.0,70.1299,70.1676,70.1111,70.1582,120117.0
2023-03-31 10:15:00,74.57,74.58,74.51,74.56,110477.0,70.1582,70.1676,70.1017,70.1488,110477.0
2023-03-31 10:20:00,74.56,74.57,74.5,74.52,81392.0,70.1488,70.1582,70.0923,70.1111,81392.0
2023-03-31 10:25:00,74.52,74.6,74.51,74.55,127487.0,70.1111,70.1864,70.1017,70.1394,127487.0
2023-03-31 10:30:00,74.55,74.61,74.53,74.57,69918.0,70.1394,70.1958,70.1205,70.1582,69918.0
2023-03-31 10:35:00,74.57,74.59,74.56,74.59,59447.0,70.1582,70.177,70.1488,70.177,59447.0
2023-03-31 10:40:00,74.59,74.6,74.56,74.59,69493.0,70.177,70.1864,70.1488,70.177,69493.0
2023-03-31 10:45:00,74.6,74.6,74.57,74.59,43345.0,70.1864,70.1864,70.1582,70.177,43345.0
2023-03-31 10:50:00,74.6,74.62,74.56,74.56,73223.0,70.1864,70.2052,70.1488,70.1488,73223.0
2023-03-31 10:55:00,74.57,74.6,74.55,74.56,60716.0,70.1582,70.1864,70.1394,70.1488,60716.0
2023-03-31 11:00:00,74.56,74.57,74.53,74.54,54034.0,70.1488,70.1582,70.1205,70.1299,54034.0
2023-03-31 11:05:00,74.54,74.59,74.53,74.56,82034.0,70.1299,70.177,70.1205,70.1488,82034.0
2023-03-31 11:10:00,74.57,74.65,74.57,74.63,107253.0,70.1582,70.2334,70.1582,70.2146,107253.0
2023-03-31 11:15:00,74.63,74.63,74.6,74.63,54631.0,70.2146,70.2146,70.1864,70.2146,54631.0
2023-03-31 11:20:00,74.61,74.66,74.6,74.62,34980.0,70.1958,70.2428,70.1864,70.2052,34980.0
2023-03-31 11:25:00,74.62,74.62,74.53,74.53,57053.0,70.2052,70.2052,70.1205,70.1205,57053.0
2023-03-31 11:30:00,74.54,74.56,74.52,74.56,74864.0,70.1299,70.1488,70.1111,70.1488,74864.0
2023-03-31 11:35:00,74.55,74.56,74.52,74.53,91823.0,70.1394,70.1488,70.1111,70.1205,91823.0
2023-03-31 11:40:00,74.53,74.57,74.52,74.56,99351.0,70.1205,70.1582,70.1111,70.1488,99351.0
2023-03-31 11:45:00,74.56,74.6,74.56,74.59,59377.0,70.1488,70.1864,70.1488,70.177,59377.0
2023-03-31 11:50:00,74.59,74.61,74.58,74.61,38474.0,70.177,70.1958,70.1676,70.1958,38474.0
2023-03-31 11:55:00,74.61,74.62,74.59,74.6,19913.0,70.1958,70.2052,70.177,70.1864,19913.0
2023-03-31 12:00:00,74.61,74.64,74.6,74.63,39221.0,70.1958,70.224,70.1864,70.2146,39221.0
2023-03-31 12:05:00,74.63,74.64,74.59,74.6,97757.0,70.2146,70.224,70.177,70.1864,97757.0
2023-03-31 12:10:00,74.6,74.64,74.6,74.62,88488.0,70.1864,70.224,70.1864,70.2052,88488.0
2023-03-31 12:15:00,74.62,74.63,74.58,74.59,106573.0,70.2052,70.2146,70.1676,70.177,106573.0
2023-03-31 12:20:00,74.59,74.63,74.59,74.61,98944.0,70.177,70.2146,70.177,70.1958,98944.0
2023-03-31 12:25:00,74.61,74.63,74.57,74.59,98635.0,70.1958,70.2146,70.1582,70.177,98635.0
2023-03-31 12:30:00,74.59,74.6,74.56,74.56,51181.0,70.177,70.1864,70.1488,70.1488,51181.0
2023-03-31 12:35:00,74.56,74.58,74.53,74.54,32118.0,70.1488,70.1676,70.1205,70.1299,32118.0
2023-03-31 12:40:00,74.55,74.57,74.53,74.53,70163.0,70.1394,70.1582,70.1205,70.1205,70163.0
2023-03-31 12:45:00,74.53,74.55,74.51,74.53,93239.0,70.1205,70.1394,70.1017,70.1205,93239.0
2023-03-31 12:50:00,74.54,74.54,74.5,74.51,50451.0,70.1299,70.1299,70.0923,70.1017,50451.0
2023-03-31 12:55:00,74.51,74.53,74.5,74.52,33299.0,70.1017,70.1205,70.0923,70.1111,33299.0
2023-03-31 13:00:00,74.52,74.52,74.47,74.48,22184.0,70.1111,70.1111,70.0641,70.0735,22184.0
2023-03-31 13:05:00,74.48,74.54,74.46,74.52,157459.0,70.0735,70.1299,70.0547,70.1111,157459.0
2023-03-31 13:10:00,74.51,74.52,74.48,74.5,28371.0,70.1017,70.1111,70.0735,70.0923,28371.0
2023-03-31 13:15:00,74.51,74.52,74.46,74.47,66844.0,70.1017,70.1111,70.0547,70.0641,66844.0
2023-03-31 13:20:00,74.48,74.48,74.44,74.45,38100.0,70.0735,70.0735,70.0359,70.0453,38100.0
2023-03-31 13:25:00,74.45,74.47,74.45,74.46,30445.0,70.0453,70.0641,70.0453,70.0547,30445.0
2023-03-31 13:30:00,74.47,74.47,74.42,74.44,48575.0,70.0641,70.0641,70.017,70.0359,48575.0
2023-03-31 13:35:00,74.43,74.48,74.42,74.47,49688.0,70.0265,70.0735,70.017,70.0641,49688.0
2023-03-31 13:40:00,74.47,74.48,74.44,74.47,58554.0,70.0641,70.0735,70.0359,70.0641,58554.0
2023-03-31 13:45:00,74.47,74.48,74.44,74.45,40644.0,70.0641,70.0735,70.0359,70.0453,40644.0
2023-03-31 13:50:00,74.46,74.48,74.44,74.45,61257.0,70.0547,70.0735,70.0359,70.0453,61257.0
2023-03-31 13:55:00,74.46,74.53,74.45,74.52,32563.0,70.0547,70.1205,70.0453,70.1111,32563.0
2023-03-31 14:00:00,74.52,74.53,74.49,74.53,41726.0,70.1111,70.1205,70.0829,70.1205,41726.0
2023-03-31 14:05:00,74.53,74.55,74.51,74.52,61149.0,70.1205,70.1394,70.1017,70.1111,61149.0
2023-03-31 14:10:00,74.52,74.53,74.49,74.5,50593.0,70.1111,70.1205,70.0829,70.0923,50593.0
2023-03-31 14:15:00,74.5,74.51,74.45,74.46,96592.0,70.0923,70.1017,70.0453,70.0547,96592.0
2023-03-31 14:20:00,74.46,74.47,74.41,74.41,39442.0,70.0547,70.0641,70.0076,70.0076,39442.0
2023-03-31 14:25:00,74.42,74.42,74.36,74.4,82274.0,70.017,70.017,69.9606,69.9982,82274.0
2023-03-31 14:30:00,74.4,74.42,74.38,74.42,59912.0,69.9982,70.017,69.9794,70.017,59912.0
2023-03-31 14:35:00,74.42,74.43,74.4,74.41,52172.0,70.017,70.0265,69.9982,70.0076,52172.0
2023-03-31 14:40:00,74.42,74.48,74.41,74.47,41343.0,70.017,70.0735,70.0076,70.0641,41343.0
2023-03-31 14:45:00,74.46,74.5,74.45,74.49,55029.0,70.0547,70.0923,70.0453,70.0829,55029.0
2023-03-31 14:50:00,74.49,74.5,74.44,74.46,45147.0,70.0829,70.0923,70.0359,70.0547,45147.0
2023-03-31 14:55:00,74.46,74.48,74.41,74.47,56931.0,70.0547,70.0735,70.0076,70.0641,56931.0
2023-03-31 15:00:00,74.47,74.59,74.47,74.59,87749.0,70.0641,70.177,70.0641,70.177,87749.0
2023-03-31 15:05:00,74.59,74.59,74.52,74.55,65276.0,70.177,70.177,70.1111,70.1394,65276.0
2023-03-31 15:10:00,74.55,74.58,74.51,74.54,155945.0,70.1394,70.1676,70.1017,70.1299,155945.0
2023-03-31 15:15:00,74.54,74.59,74.53,74.59,347049.0,70.1299,70.177,70.1205,70.177,347049.0
2023-03-31 15:20:00,74.59,74.69,74.59,74.69,107321.0,70.177,70.2711,70.177,70.2711,107321.0
2023-03-31 15:25:00,74.68,74.71,74.64,74.66,119547.0,70.2617,70.2899,70.224,70.2428,119547.0
2023-03-31 15:30:00,74.66,74.69,74.63,74.67,173213.0,70.2428,70.2711,70.2146,70.2523,173213.0
2023-03-31 15:35:00,74.66,74.67,74.57,74.59,275024.0,70.2428,70.2523,70.1582,70.177,275024.0
2023-03-31 15:40:00,74.59,74.61,74.56,74.57,150937.0,70.177,70.1958,70.1488,70.1582,150937.0
2023-03-31 15:45:00,74.56,74.61,74.53,74.56,299151.0,70.1488,70.1958,70.1205,70.1488,299151.0
2023-03-31 15:50:00,74.57,74.62,74.53,74.61,346064.0,70.1582,70.2052,70.1205,70.1958,346064.0
2023-03-31 15:55:00,74.61,74.74,74.6,74.7,1379334.0,70.1958,70.3181,70.1864,70.2805,1379334.0
2023-04-03 09:30:00,74.76,74.76,74.48,74.55,292360.0,70.3369,70.3369,70.0735,70.1394,292360.0
2023-04-03 09:35:00,74.56,74.7,74.56,74.68,385133.0,70.1488,70.2805,70.1488,70.2617,385133.0
2023-04-03 09:40:00,74.68,74.77,74.67,74.72,189861.0,70.2617,70.3463,70.2523,70.2993,189861.0
2023-04-03 09:45:00,74.71,74.86,74.69,74.81,157659.0,70.2899,70.431,70.2711,70.384,157659.0
2023-04-03 09:50:00,74.81,74.88,74.81,74.84,161964.0,70.384,70.4498,70.384,70.4122,161964.0
2023-04-03 09:55:00,74.84,74.92,74.81,74.82,156790.0,70.4122,70.4875,70.384,70.3934,156790.0
2023-04-03 10:00:00,74.82,74.9,74.79,74.87,171045.0,70.3934,70.4686,70.3652,70.4404,171045.0
2023-04-03 10:05:00,74.88,75.03,74.87,75.02,79194.0,70.4498,70.591,70.4404,70.5815,79194.0
2023-04-03 10:10:00,75.01,75.07,74.99,75.06,78936.0,70.5721,70.6286,70.5533,70.6192,78936.0
2023-04-03 10:15:00,75.06,75.11,75.04,75.05,79074.0,70.6192,70.6662,70.6004,70.6098,79074.0
2023-04-03 10:20:00,75.05,75.09,75.01,75.06,132855.0,70.6098,70.6474,70.5721,70.6192,132855.0
2023-04-03 10:25:00,75.06,75.07,75.01,75.03,67519.0,70.6192,70.6286,70.5721,70.591,67519.0
2023-04-03 10:30:00,75.04,75.08,75.01,75.01,105094.0,70.6004,70.638,70.5721,70.5721,105094.0
2023-04-03 10:35:00,75.02,75.07,75.01,75.03,212705.0,70.5815,70.6286,70.5721,70.591,212705.0
2023-04-03 10:40:00,75.03,75.12,75.02,75.09,109237.0,70.591,70.6756,70.5815,70.6474,109237.0
2023-04-03 10:45:00,75.09,75.11,75.07,75.09,111172.0,70.6474,70.6662,70.6286,70.6474,111172.0
2023-04-03 10:50:00,75.1,75.12,75.08,75.12,140072.0,70.6568,70.6756,70.638,70.6756,140072.0
2023-04-03 10:55:00,75.13,75.13,75.05,75.06,284485.0,70.685,70.685,70.6098,70.6192,284485.0
2023-04-03 11:00:00,75.06,75.08,75.0,75.02,114156.0,70.6192,70.638,70.5627,70.5815,114156.0
2023-04-03 11:05:00,75.03,75.03,74.94,74.97,76029.0,70.591,70.591,70.5063,70.5345,76029.0
2023-04-03 11:10:00,74.96,74.97,74.88,74.9,61707.0,70.5251,70.5345,70.4498,70.4686,61707.0
2023-04-03 11:15:00,74.89,74.95,74.86,74.95,166319.0,70.4592,70.5157,70.431,70.5157,166319.0
2023-04-03 11:20:00,74.94,74.99,74.93,74.98,88611.0,70.5063,70.5533,70.4969,70.5439,88611.0
2023-04-03 11:25:00,74.99,75.06,74.98,75.06,97527.0,70.5533,70.6192,70.5439,70.6192,97527.0
2023-04-03 11:30:00,75.05,75.12,75.04,75.11,115303.0,70.6098,70.6756,70.6004,70.6662,115303.0
2023-04-03 11:35:00,75.11,75.13,75.09,75.11,64685.0,70.6662,70.685,70.6474,70.6662,64685.0
2023-04-03 11:40:00,75.11,75.13,75.07,75.13,53817.0,70.6662,70.685,70.6286,70.685,53817.0
2023-04-03 11:45:00,75.13,75.14,75.1,75.12,40074.0,70.685,70.6944,70.6568,70.6756,40074.0
2023-04-03 11:50:00,75.11,75.13,75.1,75.11,32643.0,70.6662,70.685,70.6568,70.6662,32643.0
2023-04-03 11:55:00,75.12,75.13,75.09,75.12,55105.0,70.6756,70.685,70.6474,70.6756,55105.0
2023-04-03 12:00:00,75.12,75.16,75.12,75.12,35415.0,70.6756,70.7133,70.6756,70.6756,35415.0
2023-04-03 12:05:00,75.12,75.12,75.05,75.07,71487.0,70.6756,70.6756,70.6098,70.6286,71487.0
2023-04-03 12:10:00,75.07,75.11,75.05,75.1,51790.0,70.6286,70.6662,70.6098,70.6568,51790.0
2023-04-03 12:15:00,75.1,75.13,75.08,75.12,49117.0,70.6568,70.685,70.638,70.6756,49117.0
2023-04-03 12:20:00,75.12,75.14,75.12,75.14,58030.0,70.6756,70.6944,70.6756,70.6944,58030.0
2023-04-03 12:25:00,75.14,75.16,75.11,75.14,60356.0,70.6944,70.7133,70.6662,70.6944,60356.0
2023-04-03 12:30:00,75.14,75.15,75.13,75.14,70775.0,70.6944,70.7039,70.685,70.6944,70775.0
2023-04-03 12:35:00,75.14,75.15,75.11,75.12,117346.0,70.6944,70.7039,70.6662,70.6756,117346.0
2023-04-03 12:40:00,75.11,75.12,75.07,75.07,50394.0,70.6662,70.6756,70.6286,70.6286,50394.0
2023-04-03 12:45:00,75.08,75.11,75.07,75.09,37689.0,70.638,70.6662,70.6286,70.6474,37689.0
2023-04-03 12:50:00,75.09,75.12,75.07,75.07,31381.0,70.6474,70.6756,70.6286,70.6286,31381.0
2023-04-03 12:55:00,75.07,75.08,75.05,75.08,145931.0,70.6286,70.638,70.6098,70.638,145931.0
2023-04-03 13:00:00,75.07,75.08,75.04,75.08,75756.0,70.6286,70.638,70.6004,70.638,75756.0
2023-04-03 13:05:00,75.08,75.13,75.07,75.12,34227.0,70.638,70.685,70.6286,70.6756,34227.0
2023-04-03 13:10:00,75.13,75.16,75.13,75.14,45243.0,70.685,70.7133,70.685,70.6944,45243.0
2023-04-03 13:15:00,75.13,75.17,75.13,75.17,39380.0,70.685,70.7227,70.685,70.7227,39380.0
2023-04-03 13:20:00,75.17,75.17,75.11,75.14,40466.0,70.7227,70.7227,70.6662,70.6944,40466.0
2023-04-03 13:25:00,75.14,75.16,75.11,75.11,98016.0,70.6944,70.7133,70.6662,70.6662,98016.0
2023-04-03 13:30:00,75.11,75.11,75.07,75.07,22083.0,70.6662,70.6662,70.6286,70.6286,22083.0
2023-04-03 13:35:00,75.07,75.09,75.05,75.07,44856.0,70.6286,70.6474,70.6098,70.6286,44856.0
2023-04-03 13:40:00,75.07,75.08,75.05,75.06,38414.0,70.6286,70.638,70.6098,70.6192,38414.0
2023-04-03 13:45:00,75.06,75.07,75.02,75.04,23114.0,70.6192,70.6286,70.5815,70.6004,23114.0
2023-04-03 13:50:00,75.03,75.05,75.02,75.05,22114.0,70.591,70.6098,70.5815,70.6098,22114.0
2023-04-03 13:55:00,75.05,75.09,75.03,75.08,25384.0,70.6098,70.6474,70.591,70.638,25384.0
2023-04-03 14:00:00,75.07,75.09,75.05,75.06,17621.0,70.6286,70.6474,70.6098,70.6192,17621.0
2023-04-03 14:05:00,75.06,75.13,75.06,75.11,74954.0,70.6192,70.685,70.6192,70.6662,74954.0
2023-04-03 14:10:00,75.11,75.16,75.1,75.15,27438.0,70.6662,70.7133,70.6568,70.7039,27438.0
2023-04-03 14:15:00,75.15,75.16,75.12,75.14,65036.0,70.7039,70.7133,70.6756,70.6944,65036.0
2023-04-03 14:20:00,75.14,75.17,75.11,75.17,39071.0,70.6944,70.7227,70.6662,70.7227,39071.0
2023-04-03 14:25:00,75.16,75.17,75.13,75.14,158924.0,70.7133,70.7227,70.685,70.6944,158924.0
2023-04-03 14:30:00,75.14,75.18,75.12,75.17,96696.0,70.6944,70.7321,70.6756,70.7227,96696.0
2023-04-03 14:35:00,75.16,75.18,75.15,75.17,52973.0,70.7133,70.7321,70.7039,70.7227,52973.0
2023-04-03 14:40:00,75.17,75.18,75.14,75.17,42512.0,70.7227,70.7321,70.6944,70.7227,42512.0
2023-04-03 14:45:00,75.17,75.18,75.14,75.15,71463.0,70.7227,70.7321,70.6944,70.7039,71463.0
2023-04-03 14:50:00,75.15,75.19,75.14,75.17,35223.0,70.7039,70.7415,70.6944,70.7227,35223.0
2023-04-03 14:55:00,75.17,75.22,75.16,75.21,170434.0,70.7227,70.7697,70.7133,70.7603,170434.0
2023-04-03 15:00:00,75.22,75.26,75.2,75.22,120251.0,70.7697,70.8073,70.7509,70.7697,120251.0
2023-04-03 15:05:00,75.23,75.23,75.16,75.16,49579.0,70.7791,70.7791,70.7133,70.7133,49579.0
2023-04-03 15:10:00,75.16,75.21,75.16,75.2,51770.0,70.7133,70.7603,70.7133,70.7509,51770.0
2023-04-03 15:15:00,75.2,75.22,75.17,75.2,99468.0,70.7509,70.7697,70.7227,70.7509,99468.0
2023-04-03 15:20:00,75.2,75.21,75.16,75.17,67600.0,70.7509,70.7603,70.7133,70.7227,67600.0
2023-04-03 15:25:00,75.18,75.25,75.18,75.21,113914.0,70.7321,70.7979,70.7321,70.7603,113914.0
2023-04-03 15:30:00,75.21,75.24,75.18,75.19,108311.0,70.7603,70.7885,70.7321,70.7415,108311.0
2023-04-03 15:35:00,75.2,75.24,75.19,75.2,108153.0,70.7509,70.7885,70.7415,70.7509,108153.0
2023-04-03 15:40:00,75.2,75.22,75.16,75.2,194074.0,70.7509,70.7697,70.7133,70.7509,194074.0
2023-04-03 15:45:00,75.21,75.22,75.16,75.17,122394.0,70.7603,70.7697,70.7133,70.7227,122394.0
2023-04-03 15:50:00,75.17,75.18,75.1,75.12,249498.0,70.7227,70.7321,70.6568,70.6756,249498.0
2023-04-03 15:55:00,75.12,75.13,75.08,75.09,933744.0,70.6756,70.685,70.638,70.6474,933744.0
2023-04-04 09:30:00,75.07,75.35,75.07,75.34,194753.0,70.6286,70.892,70.6286,70.8826,194753.0
2023-04-04 09:35:00,75.33,75.39,75.26,75.28,164606.0,70.8732,70.9297,70.8073,70.8262,164606.0
2023-04-04 09:40:00,75.29,75.35,75.28,75.31,133679.0,70.8356,70.892,70.8262,70.8544,133679.0
2023-04-04 09:45:00,75.31,75.36,75.23,75.25,113463.0,70.8544,70.9014,70.7791,70.7979,113463.0
2023-04-04 09:50:00,75.25,75.28,75.23,75.25,171678.0,70.7979,70.8262,70.7791,70.7979,171678.0
2023-04-04 09:55:00,75.25,75.27,75.21,75.22,48453.0,70.7979,70.8168,70.7603,70.7697,48453.0
2023-04-04 10:00:00,75.22,75.31,75.21,75.26,168058.0,70.7697,70.8544,70.7603,70.8073,168058.0
2023-04-04 10:05:00,75.27,75.33,75.22,75.28,68596.0,70.8168,70.8732,70.7697,70.8262,68596.0
2023-04-04 10:10:00,75.28,75.3,75.24,75.27,59351.0,70.8262,70.845,70.7885,70.8168,59351.0
2023-04-04 10:15:00,75.27,75.3,75.25,75.29,61670.0,70.8168,70.845,70.7979,70.8356,61670.0
2023-04-04 10:20:00,75.28,75.29,75.18,75.21,69814.0,70.8262,70.8356,70.7321,70.7603,69814.0
2023-04-04 10:25:00,75.22,75.24,75.16,75.17,67704.0,70.7697,70.7885,70.7133,70.7227,67704.0
2023-04-04 10:30:00,75.18,75.3,75.18,75.29,119557.0,70.7321,70.845,70.7321,70.8356,119557.0
2023-04-04 10:35:00,75.28,75.3,75.25,75.26,81312.0,70.8262,70.845,70.7979,70.8073,81312.0
2023-04-04 10:40:00,75.26,75.28,75.2,75.24,113134.0,70.8073,70.8262,70.7509,70.7885,113134.0
2023-04-04 10:45:00,75.23,75.29,75.22,75.29,54764.0,70.7791,70.8356,70.7697,70.8356,54764.0
2023-04-04 10:50:00,75.28,75.29,75.25,75.26,81977.0,70.8262,70.8356,70.7979,70.8073,81977.0
2023-04-04 10:55:00,75.25,75.26,75.15,75.19,173234.0,70.7979,70.8073,70.7039,70.7415,173234.0
2023-04-04 11:00:00,75.19,75.19,75.1,75.15,90374.0,70.7415,70.7415,70.6568,70.7039,90374.0
2023-04-04 11:05:00,75.14,75.16,75.09,75.11,80832.0,70.6944,70.7133,70.6474,70.6662,80832.0
2023-04-04 11:10:00,75.1,75.16,75.1,75.14,93095.0,70.6568,70.7133,70.6568,70.6944,93095.0
2023-04-04 11:15:00,75.13,75.13,75.03,75.06,111860.0,70.685,70.685,70.591,70.6192,111860.0
2023-04-04 11:20:00,75.06,75.07,75.02,75.04,48264.0,70.6192,70.6286,70.5815,70.6004,48264.0
2023-04-04 11:25:00,75.05,75.07,75.0,75.03,161207.0,70.6098,70.6286,70.5627,70.591,161207.0
2023-04-04 11:30:00,75.03,75.03,74.93,74.93,169007.0,70.591,70.591,70.4969,70.4969,169007.0
2023-04-04 11:35:00,74.93,75.01,74.92,74.99,30166.0,70.4969,70.5721,70.4875,70.5533,30166.0
2023-04-04 11:40:00,74.99,75.04,74.99,75.04,219653.0,70.5533,70.6004,70.5533,70.6004,219653.0
2023-04-04 11:45:00,75.05,75.13,75.05,75.09,52455.0,70.6098,70.685,70.6098,70.6474,52455.0
2023-04-04 11:50:00,75.08,75.08,75.03,75.03,48361.0,70.638,70.638,70.591,70.591,48361.0
2023-04-04 11:55:00,75.03,75.04,74.9,74.92,80538.0,70.591,70.6004,70.4686,70.4875,80538.0
2023-04-04 12:00:00,74.91,74.92,74.89,74.91,55810.0,70.4781,70.4875,70.4592,70.4781,55810.0
2023-04-04 12:05:00,74.92,74.93,74.87,74.91,48726.0,70.4875,70.4969,70.4404,70.4781,48726.0
2023-04-04 12:10:00,74.92,74.94,74.8,74.81,56311.0,70.4875,70.5063,70.3746,70.384,56311.0
2023-04-04 12:15:00,74.81,74.83,74.78,74.81,50340.0,70.384,70.4028,70.3557,70.384,50340.0
2023-04-04 12:20:00,74.8,74.85,74.79,74.84,41309.0,70.3746,70.4216,70.3652,70.4122,41309.0
2023-04-04 12:25:00,74.85,74.9,74.85,74.88,41948.0,70.4216,70.4686,70.4216,70.4498,41948.0
2023-04-04 12:30:00,74.89,74.92,74.87,74.87,34037.0,70.4592,70.4875,70.4404,70.4404,34037.0
2023-04-04 12:35:00,74.87,74.89,74.84,74.86,32906.0,70.4404,70.4592,70.4122,70.431,32906.0
2023-04-04 12:40:00,74.86,74.9,74.85,74.89,54553.0,70.431,70.4686,70.4216,70.4592,54553.0
2023-04-04 12:45:00,74.91,74.98,74.9,74.97,59341.0,70.4781,70.5439,70.4686,70.5345,59341.0
2023-04-04 12:50:00,74.98,74.98,74.88,74.9,49377.0,70.5439,70.5439,70.4498,70.4686,49377.0
2023-04-04 12:55:00,74.9,74.94,74.9,74.92,42193.0,70.4686,70.5063,70.4686,70.4875,42193.0
2023-04-04 13:00:00,74.92,74.94,74.89,74.92,41733.0,70.4875,70.5063,70.4592,70.4875,41733.0
2023-04-04 13:05:00,74.92,75.0,74.92,74.95,49310.0,70.4875,70.5627,70.4875,70.5157,49310.0
2023-04-04 13:10:00,74.94,74.95,74.91,74.95,45545.0,70.5063,70.5157,70.4781,70.5157,45545.0
2023-04-04 13:15:00,74.95,75.01,74.95,75.01,28854.0,70.5157,70.5721,70.5157,70.5721,28854.0
2023-04-04 13:20:00,75.01,75.02,74.98,75.01,39855.0,70.5721,70.5815,70.5439,70.5721,39855.0
2023-04-04 13:25:00,75.02,75.02,74.96,75.0,39715.0,70.5815,70.5815,70.5251,70.5627,39715.0
2023-04-04 13:30:00,75.0,75.0,74.93,74.96,56921.0,70.5627,70.5627,70.4969,70.5251,56921.0
2023-04-04 13:35:00,74.96,74.99,74.95,74.99,31624.0,70.5251,70.5533,70.5157,70.5533,31624.0
2023-04-04 13:40:00,74.99,75.02,74.95,74.95,35140.0,70.5533,70.5815,70.5157,70.5157,35140.0
2023-04-04 13:45:00,74.95,74.97,74.91,74.97,20556.0,70.5157,70.5345,70.4781,70.5345,20556.0
2023-04-04 13:50:00,74.96,74.97,74.93,74.93,23869.0,70.5251,70.5345,70.4969,70.4969,23869.0
2023-04-04 13:55:00,74.92,74.97,74.91,74.94,26197.0,70.4875,70.5345,70.4781,70.5063,26197.0
2023-04-04 14:00:00,74.94,74.97,74.92,74.96,38682.0,70.5063,70.5345,70.4875,70.5251,38682.0
2023-04-04 14:05:00,74.96,74.99,74.95,74.95,47975.0,70.5251,70.5533,70.5157,70.5157,47975.0
2023-04-04 14:10:00,74.96,75.01,74.96,74.98,46538.0,70.5251,70.5721,70.5251,70.5439,46538.0
2023-04-04 14:15:00,74.97,74.98,74.91,74.92,30100.0,70.5345,70.5439,70.4781,70.4875,30100.0
2023-04-04 14:20:00,74.92,74.95,74.9,74.9,23956.0,70.4875,70.5157,70.4686,70.4686,23956.0
2023-04-04 14:25:00,74.91,74.94,74.89,74.9,54974.0,70.4781,70.5063,70.4592,70.4686,54974.0
2023-04-04 14:30:00,74.89,74.9,74.85,74.87,90127.0,70.4592,70.4686,70.4216,70.4404,90127.0
2023-04-04 14:35:00,74.87,74.9,74.83,74.88,51353.0,70.4404,70.4686,70.4028,70.4498,51353.0
2023-04-04 14:40:00,74.88,74.9,74.86,74.89,26314.0,70.4498,70.4686,70.431,70.4592,26314.0
2023-04-04 14:45:00,74.88,74.88,74.84,74.85,31354.0,70.4498,70.4498,70.4122,70.4216,31354.0
2023-04-04 14:50:00,74.85,74.86,74.79,74.82,39901.0,70.4216,70.431,70.3652,70.3934,39901.0
2023-04-04 14:55:00,74.81,74.86,74.8,74.85,89092.0,70.384,70.431,70.3746,70.4216,89092.0
2023-04-04 15:00:00,74.84,74.94,74.83,74.94,64285.0,70.4122,70.5063,70.4028,70.5063,64285.0
2023-04-04 15:05:00,74.94,74.96,74.9,74.95,73482.0,70.5063,70.5251,70.4686,70.5157,73482.0
2023-04-04 15:10:00,74.95,74.97,74.9,74.94,65622.0,70.5157,70.5345,70.4686,70.5063,65622.0
2023-04-04 15:15:00,74.94,74.98,74.93,74.98,65816.0,70.5063,70.5439,70.4969,70.5439,65816.0
2023-04-04 15:20:00,74.98,75.01,74.92,74.94,88788.0,70.5439,70.5721,70.4875,70.5063,88788.0
2023-04-04 15:25:00,74.93,74.93,74.89,74.9,72258.0,70.4969,70.4969,70.4592,70.4686,72258.0
2023-04-04 15:30:00,74.9,74.92,74.86,74.87,102547.0,70.4686,70.4875,70.431,70.4404,102547.0
2023-04-04 15:35:00,74.87,74.89,74.83,74.89,95402.0,70.4404,70.4592,70.4028,70.4592,95402.0
2023-04-04 15:40:00,74.88,74.92,74.87,74.88,156325.0,70.4498,70.4875,70.4404,70.4498,156325.0
2023-04-04 15:45:00,74.88,74.88,74.85,74.87,150878.0,70.4498,70.4498,70.4216,70.4404,150878.0
2023-04-04 15:50:00,74.87,74.94,74.86,74.93,216555.0,70.4404,70.5063,70.431,70.4969,216555.0
2023-04-04 15:55:00,74.93,74.94,74.91,74.94,626774.0,70.4969,70.5063,70.4781,70.5063,626774.0
2023-04-05 09:30:00,75.1,75.54,75.1,75.48,423917.0,70.6568,71.0708,70.6568,71.0143,423917.0
2023-04-05 09:35:00,75.48,75.63,75.47,75.55,232021.0,71.0143,71.1555,71.0049,71.0802,232021.0
2023-04-05 09:40:00,75.56,75.62,75.5,75.61,244789.0,71.0896,71.146,71.0331,71.1366,244789.0
2023-04-05 09:45:00,75.61,75.61,75.52,75.54,208930.0,71.1366,71.1366,71.052,71.0708,208930.0
2023-04-05 09:50:00,75.54,75.54,75.39,75.4,266570.0,71.0708,71.0708,70.9297,70.9391,266570.0
2023-04-05 09:55:00,75.4,75.47,75.39,75.43,128901.0,70.9391,71.0049,70.9297,70.9673,128901.0
2023-04-05 10:00:00,75.44,75.5,75.38,75.46,137302.0,70.9767,71.0331,70.9202,70.9955,137302.0
2023-04-05 10:05:00,75.47,75.54,75.47,75.52,172230.0,71.0049,71.0708,71.0049,71.052,172230.0
2023-04-05 10:10:00,75.52,75.52,75.41,75.44,84366.0,71.052,71.052,70.9485,70.9767,84366.0
2023-04-05 10:15:00,75.43,75.44,75.37,75.4,73051.0,70.9673,70.9767,70.9108,70.9391,73051.0
2023-04-05 10:20:00,75.4,75.46,75.38,75.44,102408.0,70.9391,70.9955,70.9202,70.9767,102408.0
2023-04-05 10:25:00,75.44,75.49,75.43,75.48,97548.0,70.9767,71.0237,70.9673,71.0143,97548.0
2023-04-05 10:30:00,75.48,75.5,75.44,75.45,84414.0,71.0143,71.0331,70.9767,70.9861,84414.0
2023-04-05 10:35:00,75.45,75.45,75.38,75.42,120886.0,70.9861,70.9861,70.9202,70.9579,120886.0
2023-04-05 10:40:00,75.42,75.49,75.41,75.48,97307.0,70.9579,71.0237,70.9485,71.0143,97307.0
2023-04-05 10:45:00,75.48,75.59,75.48,75.56,183952.0,71.0143,71.1178,71.0143,71.0896,183952.0
2023-04-05 10:50:00,75.56,75.57,75.44,75.48,122840.0,71.0896,71.099,70.9767,71.0143,122840.0
2023-04-05 10:55:00,75.48,75.51,75.45,75.5,102986.0,71.0143,71.0426,70.9861,71.0331,102986.0
2023-04-05 11:00:00,75.49,75.53,75.48,75.53,109447.0,71.0237,71.0614,71.0143,71.0614,109447.0
2023-04-05 11:05:00,75.53,75.55,75.47,75.48,108739.0,71.0614,71.0802,71.0049,71.0143,108739.0
2023-04-05 11:10:00,75.48,75.53,75.44,75.53,205361.0,71.0143,71.0614,70.9767,71.0614,205361.0
2023-04-05 11:15:00,75.53,75.56,75.5,75.53,104655.0,71.0614,71.0896,71.0331,71.0614,104655.0
2023-04-05 11:20:00,75.52,75.54,75.49,75.5,87574.0,71.052,71.0708,71.0237,71.0331,87574.0
2023-04-05 11:25:00,75.49,75.5,75.43,75.46,119883.0,71.0237,71.0331,70.9673,70.9955,119883.0
2023-04-05 11:30:00,75.47,75.55,75.44,75.5,124071.0,71.0049,71.0802,70.9767,71.0331,124071.0
2023-04-05 11:35:00,75.51,75.58,75.5,75.55,124674.0,71.0426,71.1084,71.0331,71.0802,124674.0
2023-04-05 11:40:00,75.54,75.54,75.46,75.47,124684.0,71.0708,71.0708,70.9955,71.0049,124684.0
2023-04-05 11:45:00,75.46,75.48,75.43,75.44,142140.0,70.9955,71.0143,70.9673,70.9767,142140.0
2023-04-05 11:50:00,75.43,75.45,75.41,75.42,75485.0,70.9673,70.9861,70.9485,70.9579,75485.0
2023-04-05 11:55:00,75.41,75.42,75.37,75.41,106823.0,70.9485,70.9579,70.9108,70.9485,106823.0
2023-04-05 12:00:00,75.41,75.44,75.37,75.37,94625.0,70.9485,70.9767,70.9108,70.9108,94625.0
2023-04-05 12:05:00,75.37,75.43,75.36,75.42,188559.0,70.9108,70.9673,70.9014,70.9579,188559.0
2023-04-05 12:10:00,75.43,75.43,75.39,75.42,127759.0,70.9673,70.9673,70.9297,70.9579,127759.0
2023-04-05 12:15:00,75.43,75.44,75.38,75.41,90704.0,70.9673,70.9767,70.9202,70.9485,90704.0
2023-04-05 12:20:00,75.41,75.42,75.38,75.4,69820.0,70.9485,70.9579,70.9202,70.9391,69820.0
2023-04-05 12:25:00,75.4,75.4,75.32,75.37,158073.0,70.9391,70.9391,70.8638,70.9108,158073.0
2023-04-05 12:30:00,75.37,75.43,75.34,75.43,76671.0,70.9108,70.9673,70.8826,70.9673,76671.0
2023-04-05 12:35:00,75.44,75.45,75.42,75.42,50279.0,70.9767,70.9861,70.9579,70.9579,50279.0
2023-04-05 12:40:00,75.42,75.44,75.39,75.4,51258.0,70.9579,70.9767,70.9297,70.9391,51258.0
2023-04-05 12:45:00,75.4,75.41,75.35,75.35,82929.0,70.9391,70.9485,70.892,70.892,82929.0
2023-04-05 12:50:00,75.35,75.39,75.34,75.37,60830.0,70.892,70.9297,70.8826,70.9108,60830.0
2023-04-05 12:55:00,75.37,75.38,75.36,75.37,36904.0,70.9108,70.9202,70.9014,70.9108,36904.0
2023-04-05 13:00:00,75.38,75.38,75.33,75.36,51957.0,70.9202,70.9202,70.8732,70.9014,51957.0
2023-04-05 13:05:00,75.37,75.39,75.33,75.35,64688.0,70.9108,70.9297,70.8732,70.892,64688.0
2023-04-05 13:10:00,75.34,75.4,75.34,75.35,131222.0,70.8826,70.9391,70.8826,70.892,131222.0
2023-04-05 13:15:00,75.34,75.37,75.31,75.31,52498.0,70.8826,70.9108,70.8544,70.8544,52498.0
2023-04-05 13:20:00,75.32,75.35,75.3,75.34,102559.0,70.8638,70.892,70.845,70.8826,102559.0
2023-04-05 13:25:00,75.35,75.39,75.32,75.37,45929.0,70.892,70.9297,70.8638,70.9108,45929.0
2023-04-05 13:30:00,75.38,75.4,75.36,75.36,31644.0,70.9202,70.9391,70.9014,70.9014,31644.0
2023-04-05 13:35:00,75.36,75.37,75.34,75.37,59179.0,70.9014,70.9108,70.8826,70.9108,59179.0
2023-04-05 13:40:00,75.37,75.37,75.34,75.34,61307.0,70.9108,70.9108,70.8826,70.8826,61307.0
2023-04-05 13:45:00,75.34,75.36,75.32,75.36,63044.0,70.8826,70.9014,70.8638,70.9014,63044.0
2023-04-05 13:50:00,75.36,75.4,75.36,75.38,35220.0,70.9014,70.9391,70.9014,70.9202,35220.0
2023-04-05 13:55:00,75.39,75.44,75.39,75.43,46096.0,70.9297,70.9767,70.9297,70.9673,46096.0
2023-04-05 14:00:00,75.43,75.46,75.41,75.44,71897.0,70.9673,70.9955,70.9485,70.9767,71897.0
2023-04-05 14:05:00,75.45,75.46,75.41,75.41,71527.0,70.9861,70.9955,70.9485,70.9485,71527.0
2023-04-05 14:10:00,75.41,75.42,75.35,75.38,83660.0,70.9485,70.9579,70.892,70.9202,83660.0
2023-04-05 14:15:00,75.37,75.38,75.35,75.38,95518.0,70.9108,70.9202,70.892,70.9202,95518.0
2023-04-05 14:20:00,75.38,75.38,75.34,75.35,117742.0,70.9202,70.9202,70.8826,70.892,117742.0
2023-04-05 14:25:00,75.36,75.39,75.35,75.38,81254.0,70.9014,70.9297,70.892,70.9202,81254.0
2023-04-05 14:30:00,75.39,75.42,75.38,75.4,57016.0,70.9297,70.9579,70.9202,70.9391,57016.0
2023-04-05 14:35:00,75.39,75.41,75.39,75.41,35371.0,70.9297,70.9485,70.9297,70.9485,35371.0
2023-04-05 14:40:00,75.41,75.42,75.36,75.41,147893.0,70.9485,70.9579,70.9014,70.9485,147893.0
2023-04-05 14:45:00,75.42,75.44,75.41,75.42,59018.0,70.9579,70.9767,70.9485,70.9579,59018.0
2023-04-05 14:50:00,75.41,75.44,75.4,75.41,61048.0,70.9485,70.9767,70.9391,70.9485,61048.0
2023-04-05 14:55:00,75.4,75.46,75.4,75.45,83057.0,70.9391,70.9955,70.9391,70.9861,83057.0
2023-04-05 15:00:00,75.45,75.46,75.43,75.44,54610.0,70.9861,70.9955,70.9673,70.9767,54610.0
2023-04-05 15:05:00,75.44,75.45,75.39,75.41,127065.0,70.9767,70.9861,70.9297,70.9485,127065.0
2023-04-05 15:10:00,75.41,75.41,75.38,75.41,205734.0,70.9485,70.9485,70.9202,70.9485,205734.0
2023-04-05 15:15:00,75.41,75.42,75.37,75.4,289889.0,70.9485,70.9579,70.9108,70.9391,289889.0
2023-04-05 15:20:00,75.39,75.42,75.38,75.39,127993.0,70.9297,70.9579,70.9202,70.9297,127993.0
2023-04-05 15:25:00,75.39,75.4,75.38,75.39,84486.0,70.9297,70.9391,70.9202,70.9297,84486.0
2023-04-05 15:30:00,75.39,75.42,75.38,75.39,157819.0,70.9297,70.9579,70.9202,70.9297,157819.0
2023-04-05 15:35:00,75.39,75.42,75.36,75.38,609568.0,70.9297,70.9579,70.9014,70.9202,609568.0
2023-04-05 15:40:00,75.38,75.38,75.34,75.37,279357.0,70.9202,70.9202,70.8826,70.9108,279357.0
2023-04-05 15:45:00,75.36,75.37,75.3,75.31,225640.0,70.9014,70.9108,70.845,70.8544,225640.0
2023-04-05 15:50:00,75.32,75.34,75.29,75.3,493614.0,70.8638,70.8826,70.8356,70.845,493614.0
2023-04-05 15:55:00,75.31,75.31,75.27,75.3,1044658.0,70.8544,70.8544,70.8168,70.845,1044658.0
2023-04-06 09:30:00,75.23,75.39,75.18,75.36,325635.0,70.7791,70.9297,70.7321,70.9014,325635.0
2023-04-06 09:35:00,75.37,75.48,75.27,75.29,258069.0,70.9108,71.0143,70.8168,70.8356,258069.0
2023-04-06 09:40:00,75.29,75.31,75.12,75.14,147679.0,70.8356,70.8544,70.6756,70.6944,147679.0
2023-04-06 09:45:00,75.13,75.24,75.11,75.21,199497.0,70.685,70.7885,70.6662,70.7603,199497.0
2023-04-06 09:50:00,75.22,75.22,75.06,75.11,179206.0,70.7697,70.7697,70.6192,70.6662,179206.0
2023-04-06 09:55:00,75.11,75.11,74.97,74.98,247759.0,70.6662,70.6662,70.5345,70.5439,247759.0
2023-04-06 10:00:00,74.98,75.01,74.94,74.97,270013.0,70.5439,70.5721,70.5063,70.5345,270013.0
2023-04-06 10:05:00,74.98,74.99,74.91,74.96,242836.0,70.5439,70.5533,70.4781,70.5251,242836.0
2023-04-06 10:10:00,74.97,75.05,74.95,75.04,135551.0,70.5345,70.6098,70.5157,70.6004,135551.0
2023-04-06 10:15:00,75.04,75.14,75.03,75.13,152486.0,70.6004,70.6944,70.591,70.685,152486.0
2023-04-06 10:20:00,75.13,75.13,75.09,75.1,112040.0,70.685,70.685,70.6474,70.6568,112040.0
2023-04-06 10:25:00,75.1,75.1,75.01,75.09,145894.0,70.6568,70.6568,70.5721,70.6474,145894.0
2023-04-06 10:30:00,75.09,75.18,75.07,75.18,220393.0,70.6474,70.7321,70.6286,70.7321,220393.0
2023-04-06 10:35:00,75.19,75.2,75.12,75.19,124517.0,70.7415,70.7509,70.6756,70.7415,124517.0
2023-04-06 10:40:00,75.2,75.2,75.14,75.18,173422.0,70.7509,70.7509,70.6944,70.7321,173422.0
2023-04-06 10:45:00,75.18,75.23,75.15,75.2,133439.0,70.7321,70.7791,70.7039,70.7509,133439.0
2023-04-06 10:50:00,75.2,75.23,75.13,75.14,89543.0,70.7509,70.7791,70.685,70.6944,89543.0
2023-04-06 10:55:00,75.14,75.17,75.11,75.17,143438.0,70.6944,70.7227,70.6662,70.7227,143438.0
2023-04-06 11:00:00,75.17,75.2,75.13,75.19,79626.0,70.7227,70.7509,70.685,70.7415,79626.0
2023-04-06 11:05:00,75.19,75.23,75.17,75.17,50081.0,70.7415,70.7791,70.7227,70.7227,50081.0
2023-04-06 11:10:00,75.17,75.21,75.14,75.17,45507.0,70.7227,70.7603,70.6944,70.7227,45507.0
2023-04-06 11:15:00,75.16,75.21,75.15,75.2,56188.0,70.7133,70.7603,70.7039,70.7509,56188.0
2023-04-06 11:20:00,75.21,75.25,75.21,75.24,63329.0,70.7603,70.7979,70.7603,70.7885,63329.0
2023-04-06 11:25:00,75.23,75.28,75.22,75.26,92239.0,70.7791,70.8262,70.7697,70.8073,92239.0
2023-04-06 11:30:00,75.27,75.31,75.26,75.3,78552.0,70.8168,70.8544,70.8073,70.845,78552.0
2023-04-06 11:35:00,75.29,75.3,75.25,75.27,67803.0,70.8356,70.845,70.7979,70.8168,67803.0
2023-04-06 11:40:00,75.27,75.28,75.25,75.27,46701.0,70.8168,70.8262,70.7979,70.8168,46701.0
2023-04-06 11:45:00,75.26,75.3,75.25,75.25,42019.0,70.8073,70.845,70.7979,70.7979,42019.0
2023-04-06 11:50:00,75.25,75.27,75.23,75.26,68287.0,70.7979,70.8168,70.7791,70.8073,68287.0
2023-04-06 11:55:00,75.26,75.29,75.24,75.28,61231.0,70.8073,70.8356,70.7885,70.8262,61231.0
2023-04-06 12:00:00,75.28,75.32,75.26,75.28,130410.0,70.8262,70.8638,70.8073,70.8262,130410.0
2023-04-06 12:05:00,75.28,75.32,75.28,75.29,45351.0,70.8262,70.8638,70.8262,70.8356,45351.0
2023-04-06 12:10:00,75.29,75.35,75.28,75.34,38364.0,70.8356,70.892,70.8262,70.8826,38364.0
2023-04-06 12:15:00,75.34,75.37,75.33,75.34,53648.0,70.8826,70.9108,70.8732,70.8826,53648.0
2023-04-06 12:20:00,75.34,75.34,75.31,75.33,37338.0,70.8826,70.8826,70.8544,70.8732,37338.0
2023-04-06 12:25:00,75.33,75.36,75.33,75.34,38659.0,70.8732,70.9014,70.8732,70.8826,38659.0
2023-04-06 12:30:00,75.35,75.39,75.34,75.37,47057.0,70.892,70.9297,70.8826,70.9108,47057.0
2023-04-06 12:35:00,75.37,75.38,75.35,75.37,55017.0,70.9108,70.9202,70.892,70.9108,55017.0
2023-04-06 12:40:00,75.37,75.4,75.35,75.39,52109.0,70.9108,70.9391,70.892,70.9297,52109.0
2023-04-06 12:45:00,75.39,75.43,75.38,75.42,53463.0,70.9297,70.9673,70.9202,70.9579,53463.0
2023-04-06 12:50:00,75.42,75.47,75.41,75.47,29401.0,70.9579,71.0049,70.9485,71.0049,29401.0
2023-04-06 12:55:00,75.47,75.48,75.44,75.45,38220.0,71.0049,71.0143,70.9767,70.9861,38220.0
2023-04-06 13:00:00,75.45,75.49,75.43,75.47,44834.0,70.9861,71.0237,70.9673,71.0049,44834.0
2023-04-06 13:05:00,75.47,75.47,75.44,75.44,71086.0,71.0049,71.0049,70.9767,70.9767,71086.0
2023-04-06 13:10:00,75.44,75.45,75.39,75.41,56707.0,70.9767,70.9861,70.9297,70.9485,56707.0
2023-04-06 13:15:00,75.41,75.42,75.37,75.39,55548.0,70.9485,70.9579,70.9108,70.9297,55548.0
2023-04-06 13:20:00,75.39,75.39,75.35,75.37,22704.0,70.9297,70.9297,70.892,70.9108,22704.0
2023-04-06 13:25:00,75.38,75.39,75.36,75.38,29202.0,70.9202,70.9297,70.9014,70.9202,29202.0
2023-04-06 13:30:00,75.38,75.39,75.32,75.33,53037.0,70.9202,70.9297,70.8638,70.8732,53037.0
2023-04-06 13:35:00,75.33,75.35,75.3,75.31,54686.0,70.8732,70.892,70.845,70.8544,54686.0
2023-04-06 13:40:00,75.32,75.32,75.25,75.26,38163.0,70.8638,70.8638,70.7979,70.8073,38163.0
2023-04-06 13:45:00,75.26,75.26,75.21,75.22,46799.0,70.8073,70.8073,70.7603,70.7697,46799.0
2023-04-06 13:50:00,75.22,75.23,75.18,75.19,38489.0,70.7697,70.7791,70.7321,70.7415,38489.0
2023-04-06 13:55:00,75.19,75.21,75.18,75.19,47918.0,70.7415,70.7603,70.7321,70.7415,47918.0
2023-04-06 14:00:00,75.19,75.19,75.14,75.15,43845.0,70.7415,70.7415,70.6944,70.7039,43845.0
2023-04-06 14:05:00,75.14,75.15,75.13,75.14,47215.0,70.6944,70.7039,70.685,70.6944,47215.0
2023-04-06 14:10:00,75.14,75.16,75.13,75.14,71885.0,70.6944,70.7133,70.685,70.6944,71885.0
2023-04-06 14:15:00,75.15,75.17,75.13,75.13,42065.0,70.7039,70.7227,70.685,70.685,42065.0
2023-04-06 14:20:00,75.13,75.13,75.1,75.12,46721.0,70.685,70.685,70.6568,70.6756,46721.0
2023-04-06 14:25:00,75.12,75.12,75.09,75.12,46997.0,70.6756,70.6756,70.6474,70.6756,46997.0
2023-04-06 14:30:00,75.12,75.19,75.12,75.17,41147.0,70.6756,70.7415,70.6756,70.7227,41147.0
2023-04-06 14:35:00,75.17,75.18,75.14,75.14,31469.0,70.7227,70.7321,70.6944,70.6944,31469.0
2023-04-06 14:40:00,75.14,75.16,75.11,75.14,31695.0,70.6944,70.7133,70.6662,70.6944,31695.0
2023-04-06 14:45:00,75.14,75.15,75.1,75.15,31729.0,70.6944,70.7039,70.6568,70.7039,31729.0
2023-04-06 14:50:00,75.15,75.21,75.14,75.2,57216.0,70.7039,70.7603,70.6944,70.7509,57216.0
2023-04-06 14:55:00,75.2,75.21,75.14,75.16,39933.0,70.7509,70.7603,70.6944,70.7133,39933.0
2023-04-06 15:00:00,75.16,75.2,75.15,75.17,43838.0,70.7133,70.7509,70.7039,70.7227,43838.0
2023-04-06 15:05:00,75.17,75.18,75.13,75.18,55743.0,70.7227,70.7321,70.685,70.7321,55743.0
2023-04-06 15:10:00,75.17,75.19,75.13,75.17,94585.0,70.7227,70.7415,70.685,70.7227,94585.0
2023-04-06 15:15:00,75.16,75.16,75.12,75.13,78607.0,70.7133,70.7133,70.6756,70.685,78607.0
2023-04-06 15:20:00,75.13,75.18,75.12,75.18,80060.0,70.685,70.7321,70.6756,70.7321,80060.0
2023-04-06 15:25:00,75.17,75.2,75.16,75.19,74787.0,70.7227,70.7509,70.7133,70.7415,74787.0
2023-04-06 15:30:00,75.19,75.22,75.17,75.2,91840.0,70.7415,70.7697,70.7227,70.7509,91840.0
2023-04-06 15:35:00,75.2,75.21,75.15,75.17,73215.0,70.7509,70.7603,70.7039,70.7227,73215.0
2023-04-06 15:40:00,75.17,75.18,75.14,75.18,83546.0,70.7227,70.7321,70.6944,70.7321,83546.0
2023-04-06 15:45:00,75.18,75.27,75.18,75.27,137955.0,70.7321,70.8168,70.7321,70.8168,137955.0
2023-04-06 15:50:00,75.28,75.31,75.24,75.26,278926.0,70.8262,70.8544,70.7885,70.8073,278926.0
2023-04-06 15:55:00,75.27,75.36,75.25,75.36,586744.0,70.8168,70.9014,70.7979,70.9014,586744.0
2023-04-10 09:30:00,75.1,75.13,74.94,74.99,339211.0,70.6568,70.685,70.5063,70.5533,339211.0
2023-04-10 09:35:00,74.98,74.99,74.81,74.92,163760.0,70.5439,70.5533,70.384,70.4875,163760.0
2023-04-10 09:40:00,74.92,74.96,74.9,74.92,81084.0,70.4875,70.5251,70.4686,70.4875,81084.0
2023-04-10 09:45:00,74.92,74.95,74.76,74.79,208356.0,70.4875,70.5157,70.3369,70.3652,208356.0
2023-04-10 09:50:00,74.8,74.83,74.75,74.75,103115.0,70.3746,70.4028,70.3275,70.3275,103115.0
2023-04-10 09:55:00,74.75,74.76,74.64,74.75,147447.0,70.3275,70.3369,70.224,70.3275,147447.0
2023-04-10 10:00:00,74.75,75.03,74.74,75.01,146091.0,70.3275,70.591,70.3181,70.5721,146091.0
2023-04-10 10:05:00,75.01,75.06,74.95,75.0,83050.0,70.5721,70.6192,70.5157,70.5627,83050.0
2023-04-10 10:10:00,75.02,75.09,75.01,75.02,68476.0,70.5815,70.6474,70.5721,70.5815,68476.0
2023-04-10 10:15:00,75.02,75.04,74.94,74.95,76889.0,70.5815,70.6004,70.5063,70.5157,76889.0
2023-04-10 10:20:00,74.95,74.96,74.9,74.91,46715.0,70.5157,70.5251,70.4686,70.4781,46715.0
2023-04-10 10:25:00,74.91,74.91,74.85,74.85,58574.0,70.4781,70.4781,70.4216,70.4216,58574.0
2023-04-10 10:30:00,74.86,74.92,74.82,74.92,100650.0,70.431,70.4875,70.3934,70.4875,100650.0
2023-04-10 10:35:00,74.91,74.91,74.84,74.87,101925.0,70.4781,70.4781,70.4122,70.4404,101925.0
2023-04-10 10:40:00,74.87,74.91,74.84,74.9,75012.0,70.4404,70.4781,70.4122,70.4686,75012.0
2023-04-10 10:45:00,74.91,74.91,74.86,74.88,77840.0,70.4781,70.4781,70.431,70.4498,77840.0
2023-04-10 10:50:00,74.89,74.9,74.8,74.83,51371.0,70.4592,70.4686,70.3746,70.4028,51371.0
2023-04-10 10:55:00,74.83,74.84,74.77,74.78,77173.0,70.4028,70.4122,70.3463,70.3557,77173.0
2023-04-10 11:00:00,74.78,74.86,74.77,74.8,302866.0,70.3557,70.431,70.3463,70.3746,302866.0
2023-04-10 11:05:00,74.8,74.83,74.8,74.81,36133.0,70.3746,70.4028,70.3746,70.384,36133.0
2023-04-10 11:10:00,74.81,74.83,74.79,74.83,69011.0,70.384,70.4028,70.3652,70.4028,69011.0
2023-04-10 11:15:00,74.84,74.88,74.83,74.87,54245.0,70.4122,70.4498,70.4028,70.4404,54245.0
2023-04-10 11:20:00,74.87,74.91,74.86,74.88,156782.0,70.4404,70.4781,70.431,70.4498,156782.0
2023-04-10 11:25:00,74.88,74.9,74.85,74.9,36398.0,70.4498,70.4686,70.4216,70.4686,36398.0
2023-04-10 11:30:00,74.9,74.96,74.9,74.95,27412.0,70.4686,70.5251,70.4686,70.5157,27412.0
2023-04-10 11:35:00,74.95,75.0,74.94,74.98,47616.0,70.5157,70.5627,70.5063,70.5439,47616.0
2023-04-10 11:40:00,74.98,75.01,74.96,74.98,61198.0,70.5439,70.5721,70.5251,70.5439,61198.0
2023-04-10 11:45:00,74.98,75.04,74.98,75.04,37267.0,70.5439,70.6004,70.5439,70.6004,37267.0
2023-04-10 11:50:00,75.05,75.05,74.98,75.01,42180.0,70.6098,70.6098,70.5439,70.5721,42180.0
2023-04-10 11:55:00,75.02,75.02,74.95,75.02,42042.0,70.5815,70.5815,70.5157,70.5815,42042.0
2023-04-10 12:00:00,75.02,75.04,74.98,74.99,31443.0,70.5815,70.6004,70.5439,70.5533,31443.0
2023-04-10 12:05:00,74.99,74.99,74.95,74.98,28708.0,70.5533,70.5533,70.5157,70.5439,28708.0
2023-04-10 12:10:00,74.98,75.02,74.96,74.98,68957.0,70.5439,70.5815,70.5251,70.5439,68957.0
2023-04-10 12:15:00,74.99,75.02,74.98,75.0,45269.0,70.5533,70.5815,70.5439,70.5627,45269.0
2023-04-10 12:20:00,75.0,75.03,74.98,75.03,353089.0,70.5627,70.591,70.5439,70.591,353089.0
2023-04-10 12:25:00,75.03,75.05,75.01,75.03,21467.0,70.591,70.6098,70.5721,70.591,21467.0
2023-04-10 12:30:00,75.04,75.14,75.04,75.13,43600.0,70.6004,70.6944,70.6004,70.685,43600.0
2023-04-10 12:35:00,75.14,75.23,75.13,75.22,54379.0,70.6944,70.7791,70.685,70.7697,54379.0
2023-04-10 12:40:00,75.22,75.24,75.18,75.2,51997.0,70.7697,70.7885,70.7321,70.7509,51997.0
2023-04-10 12:45:00,75.2,75.21,75.17,75.18,27920.0,70.7509,70.7603,70.7227,70.7321,27920.0
2023-04-10 12:50:00,75.18,75.22,75.17,75.2,27076.0,70.7321,70.7697,70.7227,70.7509,27076.0
2023-04-10 12:55:00,75.2,75.22,75.2,75.21,200150.0,70.7509,70.7697,70.7509,70.7603,200150.0
2023-04-10 13:00:00,75.22,75.25,75.21,75.22,44256.0,70.7697,70.7979,70.7603,70.7697,44256.0
2023-04-10 13:05:00,75.22,75.29,75.2,75.28,44641.0,70.7697,70.8356,70.7509,70.8262,44641.0
2023-04-10 13:10:00,75.28,75.31,75.28,75.3,57279.0,70.8262,70.8544,70.8262,70.845,57279.0
2023-04-10 13:15:00,75.3,75.35,75.29,75.33,62548.0,70.845,70.892,70.8356,70.8732,62548.0
2023-04-10 13:20:00,75.33,75.33,75.26,75.27,61235.0,70.8732,70.8732,70.8073,70.8168,61235.0
2023-04-10 13:25:00,75.27,75.28,75.24,75.26,61577.0,70.8168,70.8262,70.7885,70.8073,61577.0
2023-04-10 13:30:00,75.26,75.27,75.24,75.25,28762.0,70.8073,70.8168,70.7885,70.7979,28762.0
2023-04-10 13:35:00,75.24,75.26,75.21,75.22,50917.0,70.7885,70.8073,70.7603,70.7697,50917.0
2023-04-10 13:40:00,75.21,75.24,75.2,75.23,39041.0,70.7603,70.7885,70.7509,70.7791,39041.0
2023-04-10 13:45:00,75.23,75.31,75.22,75.28,38572.0,70.7791,70.8544,70.7697,70.8262,38572.0
2023-04-10 13:50:00,75.28,75.33,75.27,75.29,36932.0,70.8262,70.8732,70.8168,70.8356,36932.0
2023-04-10 13:55:00,75.3,75.31,75.27,75.29,53854.0,70.845,70.8544,70.8168,70.8356,53854.0
2023-04-10 14:00:00,75.28,75.29,75.22,75.23,32024.0,70.8262,70.8356,70.7697,70.7791,32024.0
2023-04-10 14:05:00,75.24,75.26,75.23,75.23,30791.0,70.7885,70.8073,70.7791,70.7791,30791.0
2023-04-10 14:10:00,75.23,75.29,75.23,75.26,30416.0,70.7791,70.8356,70.7791,70.8073,30416.0
2023-04-10 14:15:00,75.26,75.3,75.25,75.28,29725.0,70.8073,70.845,70.7979,70.8262,29725.0
2023-04-10 14:20:00,75.27,75.28,75.23,75.24,23564.0,70.8168,70.8262,70.7791,70.7885,23564.0
2023-04-10 14:25:00,75.24,75.24,75.21,75.22,42892.0,70.7885,70.7885,70.7603,70.7697,42892.0
2023-04-10 14:30:00,75.22,75.25,75.18,75.19,33616.0,70.7697,70.7979,70.7321,70.7415,33616.0
2023-04-10 14:35:00,75.19,75.2,75.15,75.17,27684.0,70.7415,70.7509,70.7039,70.7227,27684.0
2023-04-10 14:40:00,75.17,75.18,75.15,75.17,35319.0,70.7227,70.7321,70.7039,70.7227,35319.0
2023-04-10 14:45:00,75.17,75.2,75.16,75.19,81463.0,70.7227,70.7509,70.7133,70.7415,81463.0
2023-04-10 14:50:00,75.19,75.22,75.19,75.19,49125.0,70.7415,70.7697,70.7415,70.7415,49125.0
2023-04-10 14:55:00,75.19,75.25,75.18,75.25,55175.0,70.7415,70.7979,70.7321,70.7979,55175.0
2023-04-10 15:00:00,75.25,75.3,75.24,75.28,86869.0,70.7979,70.845,70.7885,70.8262,86869.0
2023-04-10 15:05:00,75.28,75.29,75.25,75.29,119732.0,70.8262,70.8356,70.7979,70.8356,119732.0
2023-04-10 15:10:00,75.29,75.3,75.26,75.27,106510.0,70.8356,70.845,70.8073,70.8168,106510.0
2023-04-10 15:15:00,75.27,75.28,75.25,75.27,85191.0,70.8168,70.8262,70.7979,70.8168,85191.0
2023-04-10 15:20:00,75.26,75.26,75.2,75.2,58268.0,70.8073,70.8073,70.7509,70.7509,58268.0
2023-04-10 15:25:00,75.2,75.21,75.15,75.16,70689.0,70.7509,70.7603,70.7039,70.7133,70689.0
2023-04-10 15:30:00,75.16,75.21,75.15,75.19,159232.0,70.7133,70.7603,70.7039,70.7415,159232.0
2023-04-10 15:35:00,75.18,75.22,75.16,75.2,157003.0,70.7321,70.7697,70.7133,70.7509,157003.0
2023-04-10 15:40:00,75.21,75.24,75.2,75.23,108996.0,70.7603,70.7885,70.7509,70.7791,108996.0
2023-04-10 15:45:00,75.22,75.29,75.2,75.25,232155.0,70.7697,70.8356,70.7509,70.7979,232155.0
2023-04-10 15:50:00,75.26,75.29,75.23,75.27,284337.0,70.8073,70.8356,70.7791,70.8168,284337.0
2023-04-10 15:55:00,75.26,75.37,75.26,75.37,810813.0,70.8073,70.9108,70.8073,70.9108,810813.0
2023-04-11 09:30:00,75.51,75.56,75.44,75.53,249711.0,71.0426,71.0896,70.9767,71.0614,249711.0
2023-04-11 09:35:00,75.53,75.57,75.5,75.52,142496.0,71.0614,71.099,71.0331,71.052,142496.0
2023-04-11 09:40:00,75.52,75.58,75.49,75.5,183338.0,71.052,71.1084,71.0237,71.0331,183338.0
2023-04-11 09:45:00,75.51,75.6,75.5,75.59,162348.0,71.0426,71.1272,71.0331,71.1178,162348.0
2023-04-11 09:50:00,75.59,75.6,75.56,75.57,142738.0,71.1178,71.1272,71.0896,71.099,142738.0
2023-04-11 09:55:00,75.56,75.57,75.48,75.49,137046.0,71.0896,71.099,71.0143,71.0237,137046.0
2023-04-11 10:00:00,75.49,75.52,75.47,75.5,134293.0,71.0237,71.052,71.0049,71.0331,134293.0
2023-04-11 10:05:00,75.5,75.56,75.5,75.55,84407.0,71.0331,71.0896,71.0331,71.0802,84407.0
2023-04-11 10:10:00,75.54,75.55,75.49,75.5,119342.0,71.0708,71.0802,71.0237,71.0331,119342.0
2023-04-11 10:15:00,75.51,75.55,75.5,75.54,146948.0,71.0426,71.0802,71.0331,71.0708,146948.0
2023-04-11 10:20:00,75.54,75.55,75.51,75.52,141593.0,71.0708,71.0802,71.0426,71.052,141593.0
2023-04-11 10:25:00,75.53,75.59,75.53,75.59,67287.0,71.0614,71.1178,71.0614,71.1178,67287.0
2023-04-11 10:30:00,75.59,75.59,75.53,75.55,206983.0,71.1178,71.1178,71.0614,71.0802,206983.0
2023-04-11 10:35:00,75.55,75.55,75.51,75.55,142343.0,71.0802,71.0802,71.0426,71.0802,142343.0
2023-04-11 10:40:00,75.55,75.57,75.52,75.57,77586.0,71.0802,71.099,71.052,71.099,77586.0
2023-04-11 10:45:00,75.57,75.64,75.57,75.63,107430.0,71.099,71.1649,71.099,71.1555,107430.0
2023-04-11 10:50:00,75.64,75.69,75.61,75.68,102234.0,71.1649,71.2119,71.1366,71.2025,102234.0
2023-04-11 10:55:00,75.68,75.71,75.67,75.69,112493.0,71.2025,71.2307,71.1931,71.2119,112493.0
2023-04-11 11:00:00,75.68,75.69,75.65,75.68,123038.0,71.2025,71.2119,71.1743,71.2025,123038.0
2023-04-11 11:05:00,75.67,75.72,75.67,75.71,91866.0,71.1931,71.2401,71.1931,71.2307,91866.0
2023-04-11 11:10:00,75.71,75.75,75.7,75.71,82765.0,71.2307,71.2684,71.2213,71.2307,82765.0
2023-04-11 11:15:00,75.72,75.73,75.68,75.7,87046.0,71.2401,71.2495,71.2025,71.2213,87046.0
2023-04-11 11:20:00,75.7,75.75,75.7,75.75,107659.0,71.2213,71.2684,71.2213,71.2684,107659.0
2023-04-11 11:25:00,75.75,75.75,75.71,75.73,139539.0,71.2684,71.2684,71.2307,71.2495,139539.0
2023-04-11 11:30:00,75.73,75.74,75.69,75.7,96983.0,71.2495,71.2589,71.2119,71.2213,96983.0
2023-04-11 11:35:00,75.69,75.7,75.66,75.67,60767.0,71.2119,71.2213,71.1837,71.1931,60767.0
2023-04-11 11:40:00,75.67,75.68,75.61,75.61,52963.0,71.1931,71.2025,71.1366,71.1366,52963.0
2023-04-11 11:45:00,75.62,75.63,75.59,75.62,34054.0,71.146,71.1555,71.1178,71.146,34054.0
2023-04-11 11:50:00,75.62,75.62,75.56,75.59,96396.0,71.146,71.146,71.0896,71.1178,96396.0
2023-04-11 11:55:00,75.59,75.63,75.58,75.62,50371.0,71.1178,71.1555,71.1084,71.146,50371.0
2023-04-11 12:00:00,75.62,75.65,75.58,75.59,62010.0,71.146,71.1743,71.1084,71.1178,62010.0
2023-04-11 12:05:00,75.59,75.6,75.52,75.55,73561.0,71.1178,71.1272,71.052,71.0802,73561.0
2023-04-11 12:10:00,75.56,75.62,75.56,75.62,45910.0,71.0896,71.146,71.0896,71.146,45910.0
2023-04-11 12:15:00,75.62,75.66,75.62,75.63,80059.0,71.146,71.1837,71.146,71.1555,80059.0
2023-04-11 12:20:00,75.63,75.69,75.63,75.65,34164.0,71.1555,71.2119,71.1555,71.1743,34164.0
2023-04-11 12:25:00,75.65,75.72,75.65,75.71,35798.0,71.1743,71.2401,71.1743,71.2307,35798.0
2023-04-11 12:30:00,75.72,75.73,75.68,75.69,69541.0,71.2401,71.2495,71.2025,71.2119,69541.0
2023-04-11 12:35:00,75.69,75.72,75.68,75.69,111336.0,71.2119,71.2401,71.2025,71.2119,111336.0
2023-04-11 12:40:00,75.69,75.74,75.69,75.71,61073.0,71.2119,71.2589,71.2119,71.2307,61073.0
2023-04-11 12:45:00,75.71,75.74,75.7,75.73,32126.0,71.2307,71.2589,71.2213,71.2495,32126.0
2023-04-11 12:50:00,75.72,75.75,75.71,75.75,45808.0,71.2401,71.2684,71.2307,71.2684,45808.0
2023-04-11 12:55:00,75.75,75.77,75.74,75.75,57614.0,71.2684,71.2872,71.2589,71.2684,57614.0
2023-04-11 13:00:00,75.75,75.78,75.75,75.76,70687.0,71.2684,71.2966,71.2684,71.2778,70687.0
2023-04-11 13:05:00,75.75,75.79,75.75,75.78,51156.0,71.2684,71.306,71.2684,71.2966,51156.0
2023-04-11 13:10:00,75.78,75.78,75.72,75.73,46796.0,71.2966,71.2966,71.2401,71.2495,46796.0
2023-04-11 13:15:00,75.73,75.75,75.72,75.75,41043.0,71.2495,71.2684,71.2401,71.2684,41043.0
2023-04-11 13:20:00,75.75,75.76,75.73,75.73,42156.0,71.2684,71.2778,71.2495,71.2495,42156.0
2023-04-11 13:25:00,75.73,75.75,75.72,75.73,38480.0,71.2495,71.2684,71.2401,71.2495,38480.0
2023-04-11 13:30:00,75.73,75.75,75.7,75.72,37859.0,71.2495,71.2684,71.2213,71.2401,37859.0
2023-04-11 13:35:00,75.72,75.74,75.69,75.72,352817.0,71.2401,71.2589,71.2119,71.2401,352817.0
2023-04-11 13:40:00,75.72,75.77,75.71,75.73,110821.0,71.2401,71.2872,71.2307,71.2495,110821.0
2023-04-11 13:45:00,75.73,75.77,75.73,75.76,77469.0,71.2495,71.2872,71.2495,71.2778,77469.0
2023-04-11 13:50:00,75.76,75.76,75.7,75.74,63005.0,71.2778,71.2778,71.2213,71.2589,63005.0
2023-04-11 13:55:00,75.74,75.76,75.73,75.75,46205.0,71.2589,71.2778,71.2495,71.2684,46205.0
2023-04-11 14:00:00,75.75,75.77,75.74,75.76,35205.0,71.2684,71.2872,71.2589,71.2778,35205.0
2023-04-11 14:05:00,75.76,75.77,75.74,75.75,43767.0,71.2778,71.2872,71.2589,71.2684,43767.0
2023-04-11 14:10:00,75.76,75.76,75.73,75.74,57091.0,71.2778,71.2778,71.2495,71.2589,57091.0
2023-04-11 14:15:00,75.75,75.76,75.73,75.76,56295.0,71.2684,71.2778,71.2495,71.2778,56295.0
2023-04-11 14:20:00,75.75,75.76,75.7,75.71,43178.0,71.2684,71.2778,71.2213,71.2307,43178.0
2023-04-11 14:25:00,75.71,75.72,75.69,75.7,42250.0,71.2307,71.2401,71.2119,71.2213,42250.0
2023-04-11 14:30:00,75.7,75.74,75.7,75.72,88256.0,71.2213,71.2589,71.2213,71.2401,88256.0
2023-04-11 14:35:00,75.72,75.73,75.69,75.71,48957.0,71.2401,71.2495,71.2119,71.2307,48957.0
2023-04-11 14:40:00,75.71,75.73,75.7,75.72,73245.0,71.2307,71.2495,71.2213,71.2401,73245.0
2023-04-11 14:45:00,75.73,75.75,75.72,75.73,116861.0,71.2495,71.2684,71.2401,71.2495,116861.0
2023-04-11 14:50:00,75.73,75.74,75.72,75.73,82862.0,71.2495,71.2589,71.2401,71.2495,82862.0
2023-04-11 14:55:00,75.73,75.75,75.72,75.73,49421.0,71.2495,71.2684,71.2401,71.2495,49421.0
2023-04-11 15:00:00,75.73,75.74,75.72,75.73,79593.0,71.2495,71.2589,71.2401,71.2495,79593.0
2023-04-11 15:05:00,75.72,75.74,75.7,75.74,74690.0,71.2401,71.2589,71.2213,71.2589,74690.0
2023-04-11 15:10:00,75.74,75.77,75.73,75.77,91000.0,71.2589,71.2872,71.2495,71.2872,91000.0
2023-04-11 15:15:00,75.77,75.78,75.69,75.7,723664.0,71.2872,71.2966,71.2119,71.2213,723664.0
2023-04-11 15:20:00,75.7,75.73,75.67,75.67,147452.0,71.2213,71.2495,71.1931,71.1931,147452.0
2023-04-11 15:25:00,75.68,75.7,75.66,75.69,125832.0,71.2025,71.2213,71.1837,71.2119,125832.0
2023-04-11 15:30:00,75.7,75.72,75.69,75.71,180176.0,71.2213,71.2401,71.2119,71.2307,180176.0
2023-04-11 15:35:00,75.71,75.73,75.68,75.69,156679.0,71.2307,71.2495,71.2025,71.2119,156679.0
2023-04-11 15:40:00,75.69,75.7,75.64,75.65,384891.0,71.2119,71.2213,71.1649,71.1743,384891.0
2023-04-11 15:45:00,75.64,75.66,75.59,75.6,605240.0,71.1649,71.1837,71.1178,71.1272,605240.0
2023-04-11 15:50:00,75.6,75.61,75.55,75.6,628113.0,71.1272,71.1366,71.0802,71.1272,628113.0
2023-04-11 15:55:00,75.6,75.6,75.55,75.59,976264.0,71.1272,71.1272,71.0802,71.1178,976264.0
2023-04-12 09:30:00,75.57,75.57,75.36,75.44,343375.0,71.099,71.099,70.9014,70.9767,343375.0
2023-04-12 09:35:00,75.43,75.56,75.42,75.46,442036.0,70.9673,71.0896,70.9579,70.9955,442036.0
2023-04-12 09:40:00,75.47,75.57,75.46,75.55,352359.0,71.0049,71.099,70.9955,71.0802,352359.0
2023-04-12 09:45:00,75.55,75.59,75.48,75.56,112339.0,71.0802,71.1178,71.0143,71.0896,112339.0
2023-04-12 09:50:00,75.55,75.7,75.55,75.67,145704.0,71.0802,71.2213,71.0802,71.1931,145704.0
2023-04-12 09:55:00,75.68,75.7,75.61,75.61,141141.0,71.2025,71.2213,71.1366,71.1366,141141.0
2023-04-12 10:00:00,75.62,75.64,75.59,75.62,149976.0,71.146,71.1649,71.1178,71.146,149976.0
2023-04-12 10:05:00,75.62,75.63,75.57,75.57,91440.0,71.146,71.1555,71.099,71.099,91440.0
2023-04-12 10:10:00,75.57,75.66,75.56,75.62,75521.0,71.099,71.1837,71.0896,71.146,75521.0
2023-04-12 10:15:00,75.63,75.72,75.63,75.7,300536.0,71.1555,71.2401,71.1555,71.2213,300536.0
2023-04-12 10:20:00,75.7,75.72,75.59,75.61,195742.0,71.2213,71.2401,71.1178,71.1366,195742.0
2023-04-12 10:25:00,75.61,75.62,75.52,75.57,262624.0,71.1366,71.146,71.052,71.099,262624.0
2023-04-12 10:30:00,75.57,75.57,75.44,75.45,193536.0,71.099,71.099,70.9767,70.9861,193536.0
2023-04-12 10:35:00,75.45,75.46,75.33,75.33,89632.0,70.9861,70.9955,70.8732,70.8732,89632.0
2023-04-12 10:40:00,75.33,75.41,75.32,75.39,99436.0,70.8732,70.9485,70.8638,70.9297,99436.0
2023-04-12 10:45:00,75.39,75.41,75.35,75.36,80004.0,70.9297,70.9485,70.892,70.9014,80004.0
2023-04-12 10:50:00,75.36,75.41,75.32,75.34,68536.0,70.9014,70.9485,70.8638,70.8826,68536.0
2023-04-12 10:55:00,75.34,75.39,75.29,75.36,154051.0,70.8826,70.9297,70.8356,70.9014,154051.0
2023-04-12 11:00:00,75.36,75.4,75.31,75.32,198313.0,70.9014,70.9391,70.8544,70.8638,198313.0
2023-04-12 11:05:00,75.32,75.34,75.3,75.33,190615.0,70.8638,70.8826,70.845,70.8732,190615.0
2023-04-12 11:10:00,75.33,75.4,75.31,75.4,263552.0,70.8732,70.9391,70.8544,70.9391,263552.0
2023-04-12 11:15:00,75.4,75.42,75.36,75.38,101223.0,70.9391,70.9579,70.9014,70.9202,101223.0
2023-04-12 11:20:00,75.38,75.43,75.38,75.43,64815.0,70.9202,70.9673,70.9202,70.9673,64815.0
2023-04-12 11:25:00,75.43,75.51,75.42,75.5,94086.0,70.9673,71.0426,70.9579,71.0331,94086.0
2023-04-12 11:30:00,75.5,75.51,75.48,75.48,90252.0,71.0331,71.0426,71.0143,71.0143,90252.0
2023-04-12 11:35:00,75.47,75.49,75.42,75.43,85955.0,71.0049,71.0237,70.9579,70.9673,85955.0
2023-04-12 11:40:00,75.44,75.47,75.43,75.46,62621.0,70.9767,71.0049,70.9673,70.9955,62621.0
2023-04-12 11:45:00,75.45,75.53,75.45,75.52,93059.0,70.9861,71.0614,70.9861,71.052,93059.0
2023-04-12 11:50:00,75.51,75.55,75.49,75.52,48877.0,71.0426,71.0802,71.0237,71.052,48877.0
2023-04-12 11:55:00,75.53,75.54,75.5,75.51,60058.0,71.0614,71.0708,71.0331,71.0426,60058.0
2023-04-12 12:00:00,75.52,75.57,75.5,75.56,77174.0,71.052,71.099,71.0331,71.0896,77174.0
2023-04-12 12:05:00,75.56,75.58,75.54,75.57,71263.0,71.0896,71.1084,71.0708,71.099,71263.0
2023-04-12 12:10:00,75.58,75.58,75.55,75.58,41028.0,71.1084,71.1084,71.0802,71.1084,41028.0
2023-04-12 12:15:00,75.58,75.61,75.57,75.61,48524.0,71.1084,71.1366,71.099,71.1366,48524.0
2023-04-12 12:20:00,75.61,75.62,75.57,75.58,60163.0,71.1366,71.146,71.099,71.1084,60163.0
2023-04-12 12:25:00,75.58,75.6,75.55,75.58,54679.0,71.1084,71.1272,71.0802,71.1084,54679.0
2023-04-12 12:30:00,75.58,75.61,75.58,75.6,61630.0,71.1084,71.1366,71.1084,71.1272,61630.0
2023-04-12 12:35:00,75.59,75.63,75.59,75.62,41449.0,71.1178,71.1555,71.1178,71.146,41449.0
2023-04-12 12:40:00,75.63,75.64,75.58,75.62,38793.0,71.1555,71.1649,71.1084,71.146,38793.0
2023-04-12 12:45:00,75.62,75.68,75.61,75.67,40792.0,71.146,71.2025,71.1366,71.1931,40792.0
2023-04-12 12:50:00,75.67,75.68,75.63,75.67,35625.0,71.1931,71.2025,71.1555,71.1931,35625.0
2023-04-12 12:55:00,75.67,75.7,75.66,75.68,42307.0,71.1931,71.2213,71.1837,71.2025,42307.0
2023-04-12 13:00:00,75.68,75.69,75.65,75.67,59913.0,71.2025,71.2119,71.1743,71.1931,59913.0
2023-04-12 13:05:00,75.67,75.71,75.67,75.69,30931.0,71.1931,71.2307,71.1931,71.2119,30931.0
2023-04-12 13:10:00,75.7,75.73,75.69,75.72,50553.0,71.2213,71.2495,71.2119,71.2401,50553.0
2023-04-12 13:15:00,75.72,75.72,75.64,75.65,57915.0,71.2401,71.2401,71.1649,71.1743,57915.0
2023-04-12 13:20:00,75.64,75.66,75.63,75.66,54043.0,71.1649,71.1837,71.1555,71.1837,54043.0
2023-04-12 13:25:00,75.65,75.68,75.65,75.68,34107.0,71.1743,71.2025,71.1743,71.2025,34107.0
2023-04-12 13:30:00,75.68,75.72,75.68,75.71,137921.0,71.2025,71.2401,71.2025,71.2307,137921.0
2023-04-12 13:35:00,75.72,75.74,75.67,75.69,68793.0,71.2401,71.2589,71.1931,71.2119,68793.0
2023-04-12 13:40:00,75.68,75.75,75.68,75.73,65163.0,71.2025,71.2684,71.2025,71.2495,65163.0
2023-04-12 13:45:00,75.73,75.75,75.72,75.73,52354.0,71.2495,71.2684,71.2401,71.2495,52354.0
2023-04-12 13:50:00,75.73,75.75,75.73,75.73,26511.0,71.2495,71.2684,71.2495,71.2495,26511.0
2023-04-12 13:55:00,75.73,75.75,75.72,75.74,59794.0,71.2495,71.2684,71.2401,71.2589,59794.0
2023-04-12 14:00:00,75.73,75.78,75.69,75.77,63658.0,71.2495,71.2966,71.2119,71.2872,63658.0
2023-04-12 14:05:00,75.77,75.8,75.7,75.72,60996.0,71.2872,71.3154,71.2213,71.2401,60996.0
2023-04-12 14:10:00,75.72,75.79,75.7,75.78,61531.0,71.2401,71.306,71.2213,71.2966,61531.0
2023-04-12 14:15:00,75.79,75.82,75.76,75.8,71353.0,71.306,71.3342,71.2778,71.3154,71353.0
2023-04-12 14:20:00,75.81,75.82,75.76,75.78,99147.0,71.3248,71.3342,71.2778,71.2966,99147.0
2023-04-12 14:25:00,75.77,75.78,75.53,75.54,200614.0,71.2872,71.2966,71.0614,71.0708,200614.0
2023-04-12 14:30:00,75.54,75.54,75.47,75.51,110849.0,71.0708,71.0708,71.0049,71.0426,110849.0
2023-04-12 14:35:00,75.51,75.51,75.45,75.46,91106.0,71.0426,71.0426,70.9861,70.9955,91106.0
2023-04-12 14:40:00,75.46,75.52,75.44,75.51,56583.0,70.9955,71.052,70.9767,71.0426,56583.0
2023-04-12 14:45:00,75.51,75.52,75.38,75.39,131852.0,71.0426,71.052,70.9202,70.9297,131852.0
2023-04-12 14:50:00,75.39,75.41,75.34,75.41,43299.0,70.9297,70.9485,70.8826,70.9485,43299.0
2023-04-12 14:55:00,75.41,75.45,75.39,75.4,53033.0,70.9485,70.9861,70.9297,70.9391,53033.0
2023-04-12 15:00:00,75.39,75.45,75.33,75.33,73358.0,70.9297,70.9861,70.8732,70.8732,73358.0
2023-04-12 15:05:00,75.33,75.34,75.3,75.32,56358.0,70.8732,70.8826,70.845,70.8638,56358.0
2023-04-12 15:10:00,75.32,75.32,75.23,75.27,115581.0,70.8638,70.8638,70.7791,70.8168,115581.0
2023-04-12 15:15:00,75.27,75.28,75.23,75.26,168754.0,70.8168,70.8262,70.7791,70.8073,168754.0
2023-04-12 15:20:00,75.25,75.29,75.22,75.23,50742.0,70.7979,70.8356,70.7697,70.7791,50742.0
2023-04-12 15:25:00,75.23,75.27,75.21,75.23,66286.0,70.7791,70.8168,70.7603,70.7791,66286.0
2023-04-12 15:30:00,75.23,75.31,75.22,75.26,50639.0,70.7791,70.8544,70.7697,70.8073,50639.0
2023-04-12 15:35:00,75.26,75.3,75.25,75.28,62097.0,70.8073,70.845,70.7979,70.8262,62097.0
2023-04-12 15:40:00,75.28,75.29,75.24,75.27,86460.0,70.8262,70.8356,70.7885,70.8168,86460.0
2023-04-12 15:45:00,75.26,75.31,75.2,75.21,140451.0,70.8073,70.8544,70.7509,70.7603,140451.0
2023-04-12 15:50:00,75.2,75.23,75.16,75.19,190524.0,70.7509,70.7791,70.7133,70.7415,190524.0
2023-04-12 15:55:00,75.18,75.24,75.14,75.24,447142.0,70.7321,70.7885,70.6944,70.7885,447142.0
2023-04-13 09:30:00,75.27,75.41,75.25,75.35,290380.0,70.8168,70.9485,70.7979,70.892,290380.0
2023-04-13 09:35:00,75.35,75.35,75.13,75.15,248296.0,70.892,70.892,70.685,70.7039,248296.0
2023-04-13 09:40:00,75.15,75.2,75.05,75.07,106826.0,70.7039,70.7509,70.6098,70.6286,106826.0
2023-04-13 09:45:00,75.06,75.09,74.95,74.98,132349.0,70.6192,70.6474,70.5157,70.5439,132349.0
2023-04-13 09:50:00,74.98,75.01,74.93,74.94,126434.0,70.5439,70.5721,70.4969,70.5063,126434.0
2023-04-13 09:55:00,74.93,75.0,74.92,74.98,111685.0,70.4969,70.5627,70.4875,70.5439,111685.0
2023-04-13 10:00:00,74.98,75.08,74.97,75.07,91233.0,70.5439,70.638,70.5345,70.6286,91233.0
2023-04-13 10:05:00,75.06,75.13,75.05,75.12,89252.0,70.6192,70.685,70.6098,70.6756,89252.0
2023-04-13 10:10:00,75.12,75.17,75.1,75.16,94789.0,70.6756,70.7227,70.6568,70.7133,94789.0
2023-04-13 10:15:00,75.16,75.23,75.13,75.21,92366.0,70.7133,70.7791,70.685,70.7603,92366.0
2023-04-13 10:20:00,75.2,75.21,75.13,75.17,67061.0,70.7509,70.7603,70.685,70.7227,67061.0
2023-04-13 10:25:00,75.16,75.19,75.15,75.17,65556.0,70.7133,70.7415,70.7039,70.7227,65556.0
2023-04-13 10:30:00,75.18,75.22,75.16,75.19,114543.0,70.7321,70.7697,70.7133,70.7415,114543.0
2023-04-13 10:35:00,75.2,75.2,75.13,75.16,70470.0,70.7509,70.7509,70.685,70.7133,70470.0
2023-04-13 10:40:00,75.16,75.16,75.07,75.07,98177.0,70.7133,70.7133,70.6286,70.6286,98177.0
2023-04-13 10:45:00,75.06,75.07,74.99,75.01,69592.0,70.6192,70.6286,70.5533,70.5721,69592.0
2023-04-13 10:50:00,75.02,75.07,75.0,75.05,68938.0,70.5815,70.6286,70.5627,70.6098,68938.0
2023-04-13 10:55:00,75.05,75.06,75.02,75.03,77529.0,70.6098,70.6192,70.5815,70.591,77529.0
2023-04-13 11:00:00,75.03,75.09,75.03,75.06,67928.0,70.591,70.6474,70.591,70.6192,67928.0
2023-04-13 11:05:00,75.06,75.07,75.01,75.04,55093.0,70.6192,70.6286,70.5721,70.6004,55093.0
2023-04-13 11:10:00,75.03,75.05,74.98,75.0,56780.0,70.591,70.6098,70.5439,70.5627,56780.0
2023-04-13 11:15:00,75.0,75.03,74.99,75.02,61658.0,70.5627,70.591,70.5533,70.5815,61658.0
2023-04-13 11:20:00,75.02,75.07,75.01,75.07,84612.0,70.5815,70.6286,70.5721,70.6286,84612.0
2023-04-13 11:25:00,75.08,75.1,75.07,75.08,403850.0,70.638,70.6568,70.6286,70.638,403850.0
2023-04-13 11:30:00,75.09,75.1,75.03,75.06,103179.0,70.6474,70.6568,70.591,70.6192,103179.0
2023-04-13 11:35:00,75.06,75.11,75.06,75.09,51819.0,70.6192,70.6662,70.6192,70.6474,51819.0
2023-04-13 11:40:00,75.09,75.13,75.08,75.09,65846.0,70.6474,70.685,70.638,70.6474,65846.0
2023-04-13 11:45:00,75.08,75.09,75.06,75.06,48876.0,70.638,70.6474,70.6192,70.6192,48876.0
2023-04-13 11:50:00,75.06,75.06,75.01,75.01,62526.0,70.6192,70.6192,70.5721,70.5721,62526.0
2023-04-13 11:55:00,75.02,75.07,75.0,75.06,63520.0,70.5815,70.6286,70.5627,70.6192,63520.0
2023-04-13 12:00:00,75.06,75.07,75.03,75.04,97439.0,70.6192,70.6286,70.591,70.6004,97439.0
2023-04-13 12:05:00,75.04,75.06,75.02,75.03,70146.0,70.6004,70.6192,70.5815,70.591,70146.0
2023-04-13 12:10:00,75.03,75.09,75.03,75.09,41653.0,70.591,70.6474,70.591,70.6474,41653.0
2023-04-13 12:15:00,75.09,75.14,75.08,75.13,57407.0,70.6474,70.6944,70.638,70.685,57407.0
2023-04-13 12:20:00,75.12,75.14,75.11,75.14,44487.0,70.6756,70.6944,70.6662,70.6944,44487.0
2023-04-13 12:25:00,75.15,75.16,75.11,75.13,42485.0,70.7039,70.7133,70.6662,70.685,42485.0
2023-04-13 12:30:00,75.14,75.15,75.12,75.13,39503.0,70.6944,70.7039,70.6756,70.685,39503.0
2023-04-13 12:35:00,75.14,75.14,75.1,75.1,46367.0,70.6944,70.6944,70.6568,70.6568,46367.0
2023-04-13 12:40:00,75.1,75.13,75.1,75.1,39106.0,70.6568,70.685,70.6568,70.6568,39106.0
2023-04-13 12:45:00,75.11,75.17,75.1,75.16,63649.0,70.6662,70.7227,70.6568,70.7133,63649.0
2023-04-13 12:50:00,75.17,75.17,75.13,75.13,45438.0,70.7227,70.7227,70.685,70.685,45438.0
2023-04-13 12:55:00,75.13,75.19,75.13,75.17,45027.0,70.685,70.7415,70.685,70.7227,45027.0
2023-04-13 13:00:00,75.18,75.21,75.15,75.2,113965.0,70.7321,70.7603,70.7039,70.7509,113965.0
2023-04-13 13:05:00,75.2,75.24,75.19,75.24,71766.0,70.7509,70.7885,70.7415,70.7885,71766.0
2023-04-13 13:10:00,75.24,75.3,75.23,75.3,88213.0,70.7885,70.845,70.7791,70.845,88213.0
2023-04-13 13:15:00,75.29,75.31,75.28,75.29,94937.0,70.8356,70.8544,70.8262,70.8356,94937.0
2023-04-13 13:20:00,75.28,75.29,75.25,75.28,59235.0,70.8262,70.8356,70.7979,70.8262,59235.0
2023-04-13 13:25:00,75.28,75.29,75.25,75.26,53671.0,70.8262,70.8356,70.7979,70.8073,53671.0
2023-04-13 13:30:00,75.26,75.28,75.24,75.27,88800.0,70.8073,70.8262,70.7885,70.8168,88800.0
2023-04-13 13:35:00,75.27,75.29,75.25,75.28,98759.0,70.8168,70.8356,70.7979,70.8262,98759.0
2023-04-13 13:40:00,75.27,75.35,75.27,75.34,127410.0,70.8168,70.892,70.8168,70.8826,127410.0
2023-04-13 13:45:00,75.34,75.39,75.33,75.39,50462.0,70.8826,70.9297,70.8732,70.9297,50462.0
2023-04-13 13:50:00,75.39,75.43,75.37,75.42,85288.0,70.9297,70.9673,70.9108,70.9579,85288.0
2023-04-13 13:55:00,75.42,75.42,75.37,75.38,115588.0,70.9579,70.9579,70.9108,70.9202,115588.0
2023-04-13 14:00:00,75.39,75.43,75.37,75.41,109805.0,70.9297,70.9673,70.9108,70.9485,109805.0
2023-04-13 14:05:00,75.41,75.45,75.41,75.45,96189.0,70.9485,70.9861,70.9485,70.9861,96189.0
2023-04-13 14:10:00,75.45,75.47,75.42,75.45,166799.0,70.9861,71.0049,70.9579,70.9861,166799.0
2023-04-13 14:15:00,75.46,75.5,75.45,75.47,106599.0,70.9955,71.0331,70.9861,71.0049,106599.0
2023-04-13 14:20:00,75.48,75.48,75.46,75.48,75118.0,71.0143,71.0143,70.9955,71.0143,75118.0
2023-04-13 14:25:00,75.48,75.5,75.46,75.49,71649.0,71.0143,71.0331,70.9955,71.0237,71649.0
2023-04-13 14:30:00,75.5,75.55,75.49,75.53,127528.0,71.0331,71.0802,71.0237,71.0614,127528.0
2023-04-13 14:35:00,75.53,75.58,75.52,75.57,87183.0,71.0614,71.1084,71.052,71.099,87183.0
2023-04-13 14:40:00,75.57,75.6,75.56,75.6,100861.0,71.099,71.1272,71.0896,71.1272,100861.0
2023-04-13 14:45:00,75.61,75.61,75.59,75.61,117078.0,71.1366,71.1366,71.1178,71.1366,117078.0
2023-04-13 14:50:00,75.61,75.66,75.59,75.66,77880.0,71.1366,71.1837,71.1178,71.1837,77880.0
2023-04-13 14:55:00,75.66,75.69,75.65,75.67,264985.0,71.1837,71.2119,71.1743,71.1931,264985.0
2023-04-13 15:00:00,75.67,75.69,75.65,75.66,139086.0,71.1931,71.2119,71.1743,71.1837,139086.0
2023-04-13 15:05:00,75.66,75.66,75.61,75.64,202859.0,71.1837,71.1837,71.1366,71.1649,202859.0
2023-04-13 15:10:00,75.64,75.66,75.63,75.65,155514.0,71.1649,71.1837,71.1555,71.1743,155514.0
2023-04-13 15:15:00,75.64,75.65,75.61,75.63,223990.0,71.1649,71.1743,71.1366,71.1555,223990.0
2023-04-13 15:20:00,75.63,75.66,75.6,75.6,205720.0,71.1555,71.1837,71.1272,71.1272,205720.0
2023-04-13 15:25:00,75.61,75.65,75.6,75.64,119909.0,71.1366,71.1743,71.1272,71.1649,119909.0
2023-04-13 15:30:00,75.64,75.64,75.56,75.58,260397.0,71.1649,71.1649,71.0896,71.1084,260397.0
2023-04-13 15:35:00,75.57,75.61,75.56,75.6,163980.0,71.099,71.1366,71.0896,71.1272,163980.0
2023-04-13 15:40:00,75.6,75.66,75.6,75.66,229672.0,71.1272,71.1837,71.1272,71.1837,229672.0
2023-04-13 15:45:00,75.65,75.7,75.61,75.62,657994.0,71.1743,71.2213,71.1366,71.146,657994.0
2023-04-13 15:50:00,75.63,75.65,75.57,75.65,644046.0,71.1555,71.1743,71.099,71.1743,644046.0
2023-04-13 15:55:00,75.64,75.65,75.6,75.64,1173403.0,71.1649,71.1743,71.1272,71.1649,1173403.0
2023-04-14 09:30:00,75.46,75.55,75.43,75.52,157440.0,70.9955,71.0802,70.9673,71.052,157440.0
2023-04-14 09:35:00,75.53,75.58,75.49,75.58,155455.0,71.0614,71.1084,71.0237,71.1084,155455.0
2023-04-14 09:40:00,75.58,75.75,75.58,75.72,235361.0,71.1084,71.2684,71.1084,71.2401,235361.0
2023-04-14 09:45:00,75.72,75.79,75.71,75.76,87125.0,71.2401,71.306,71.2307,71.2778,87125.0
2023-04-14 09:50:00,75.76,75.76,75.66,75.67,140500.0,71.2778,71.2778,71.1837,71.1931,140500.0
2023-04-14 09:55:00,75.68,75.69,75.65,75.67,101990.0,71.2025,71.2119,71.1743,71.1931,101990.0
2023-04-14 10:00:00,75.66,75.68,75.58,75.64,173413.0,71.1837,71.2025,71.1084,71.1649,173413.0
2023-04-14 10:05:00,75.64,75.65,75.45,75.46,206102.0,71.1649,71.1743,70.9861,70.9955,206102.0
2023-04-14 10:10:00,75.45,75.47,75.41,75.46,113103.0,70.9861,71.0049,70.9485,70.9955,113103.0
2023-04-14 10:15:00,75.47,75.47,75.36,75.41,98257.0,71.0049,71.0049,70.9014,70.9485,98257.0
2023-04-14 10:20:00,75.41,75.42,75.3,75.32,128964.0,70.9485,70.9579,70.845,70.8638,128964.0
2023-04-14 10:25:00,75.33,75.35,75.3,75.34,74205.0,70.8732,70.892,70.845,70.8826,74205.0
2023-04-14 10:30:00,75.34,75.42,75.32,75.42,211366.0,70.8826,70.9579,70.8638,70.9579,211366.0
2023-04-14 10:35:00,75.42,75.46,75.41,75.44,154508.0,70.9579,70.9955,70.9485,70.9767,154508.0
2023-04-14 10:40:00,75.45,75.46,75.38,75.41,137153.0,70.9861,70.9955,70.9202,70.9485,137153.0
2023-04-14 10:45:00,75.41,75.46,75.39,75.42,84404.0,70.9485,70.9955,70.9297,70.9579,84404.0
2023-04-14 10:50:00,75.41,75.43,75.31,75.32,88682.0,70.9485,70.9673,70.8544,70.8638,88682.0
2023-04-14 10:55:00,75.33,75.42,75.33,75.39,65656.0,70.8732,70.9579,70.8732,70.9297,65656.0
2023-04-14 11:00:00,75.4,75.4,75.28,75.3,63136.0,70.9391,70.9391,70.8262,70.845,63136.0
2023-04-14 11:05:00,75.29,75.32,75.26,75.31,54325.0,70.8356,70.8638,70.8073,70.8544,54325.0
2023-04-14 11:10:00,75.32,75.32,75.26,75.28,76107.0,70.8638,70.8638,70.8073,70.8262,76107.0
2023-04-14 11:15:00,75.29,75.29,75.2,75.24,53085.0,70.8356,70.8356,70.7509,70.7885,53085.0
2023-04-14 11:20:00,75.25,75.25,75.19,75.2,70748.0,70.7979,70.7979,70.7415,70.7509,70748.0
2023-04-14 11:25:00,75.2,75.22,75.16,75.17,75362.0,70.7509,70.7697,70.7133,70.7227,75362.0
2023-04-14 11:30:00,75.18,75.23,75.17,75.2,94767.0,70.7321,70.7791,70.7227,70.7509,94767.0
2023-04-14 11:35:00,75.21,75.24,75.18,75.23,60930.0,70.7603,70.7885,70.7321,70.7791,60930.0
2023-04-14 11:40:00,75.24,75.25,75.19,75.25,64641.0,70.7885,70.7979,70.7415,70.7979,64641.0
2023-04-14 11:45:00,75.25,75.26,75.19,75.2,53353.0,70.7979,70.8073,70.7415,70.7509,53353.0
2023-04-14 11:50:00,75.2,75.26,75.2,75.24,62859.0,70.7509,70.8073,70.7509,70.7885,62859.0
2023-04-14 11:55:00,75.25,75.27,75.24,75.27,46792.0,70.7979,70.8168,70.7885,70.8168,46792.0
2023-04-14 12:00:00,75.27,75.31,75.24,75.25,88722.0,70.8168,70.8544,70.7885,70.7979,88722.0
2023-04-14 12:05:00,75.26,75.26,75.18,75.2,90228.0,70.8073,70.8073,70.7321,70.7509,90228.0
2023-04-14 12:10:00,75.2,75.21,75.16,75.17,198544.0,70.7509,70.7603,70.7133,70.7227,198544.0
2023-04-14 12:15:00,75.18,75.24,75.17,75.23,53743.0,70.7321,70.7885,70.7227,70.7791,53743.0
2023-04-14 12:20:00,75.22,75.25,75.22,75.24,82669.0,70.7697,70.7979,70.7697,70.7885,82669.0
2023-04-14 12:25:00,75.25,75.25,75.19,75.2,56170.0,70.7979,70.7979,70.7415,70.7509,56170.0
2023-04-14 12:30:00,75.2,75.21,75.15,75.17,120690.0,70.7509,70.7603,70.7039,70.7227,120690.0
2023-04-14 12:35:00,75.17,75.18,75.11,75.12,42972.0,70.7227,70.7321,70.6662,70.6756,42972.0
2023-04-14 12:40:00,75.12,75.12,75.07,75.08,65451.0,70.6756,70.6756,70.6286,70.638,65451.0
2023-04-14 12:45:00,75.08,75.11,75.06,75.11,98101.0,70.638,70.6662,70.6192,70.6662,98101.0
2023-04-14 12:50:00,75.1,75.11,75.06,75.06,38698.0,70.6568,70.6662,70.6192,70.6192,38698.0
2023-04-14 12:55:00,75.06,75.06,75.01,75.02,45487.0,70.6192,70.6192,70.5721,70.5815,45487.0
2023-04-14 13:00:00,75.02,75.09,75.01,75.08,58879.0,70.5815,70.6474,70.5721,70.638,58879.0
2023-04-14 13:05:00,75.09,75.14,75.08,75.14,77767.0,70.6474,70.6944,70.638,70.6944,77767.0
2023-04-14 13:10:00,75.14,75.2,75.13,75.19,80613.0,70.6944,70.7509,70.685,70.7415,80613.0
2023-04-14 13:15:00,75.19,75.23,75.18,75.2,43946.0,70.7415,70.7791,70.7321,70.7509,43946.0
2023-04-14 13:20:00,75.2,75.21,75.17,75.19,52288.0,70.7509,70.7603,70.7227,70.7415,52288.0
2023-04-14 13:25:00,75.19,75.19,75.1,75.11,58220.0,70.7415,70.7415,70.6568,70.6662,58220.0
2023-04-14 13:30:00,75.1,75.1,75.04,75.08,50084.0,70.6568,70.6568,70.6004,70.638,50084.0
2023-04-14 13:35:00,75.08,75.08,75.03,75.05,82186.0,70.638,70.638,70.591,70.6098,82186.0
2023-04-14 13:40:00,75.05,75.11,75.03,75.04,61663.0,70.6098,70.6662,70.591,70.6004,61663.0
2023-04-14 13:45:00,75.04,75.08,75.02,75.06,47211.0,70.6004,70.638,70.5815,70.6192,47211.0
2023-04-14 13:50:00,75.06,75.12,75.06,75.12,45193.0,70.6192,70.6756,70.6192,70.6756,45193.0
2023-04-14 13:55:00,75.12,75.18,75.12,75.16,57140.0,70.6756,70.7321,70.6756,70.7133,57140.0
2023-04-14 14:00:00,75.17,75.17,75.11,75.13,39922.0,70.7227,70.7227,70.6662,70.685,39922.0
2023-04-14 14:05:00,75.12,75.19,75.11,75.17,52376.0,70.6756,70.7415,70.6662,70.7227,52376.0
2023-04-14 14:10:00,75.16,75.17,75.15,75.16,46685.0,70.7133,70.7227,70.7039,70.7133,46685.0
2023-04-14 14:15:00,75.17,75.2,75.15,75.17,56459.0,70.7227,70.7509,70.7039,70.7227,56459.0
2023-04-14 14:20:00,75.17,75.18,75.14,75.16,57119.0,70.7227,70.7321,70.6944,70.7133,57119.0
2023-04-14 14:25:00,75.15,75.17,75.13,75.14,65929.0,70.7039,70.7227,70.685,70.6944,65929.0
2023-04-14 14:30:00,75.14,75.16,75.11,75.15,56098.0,70.6944,70.7133,70.6662,70.7039,56098.0
2023-04-14 14:35:00,75.15,75.17,75.13,75.13,84897.0,70.7039,70.7227,70.685,70.685,84897.0
2023-04-14 14:40:00,75.13,75.17,75.12,75.17,55926.0,70.685,70.7227,70.6756,70.7227,55926.0
2023-04-14 14:45:00,75.17,75.19,75.12,75.18,52575.0,70.7227,70.7415,70.6756,70.7321,52575.0
2023-04-14 14:50:00,75.17,75.19,75.14,75.15,95843.0,70.7227,70.7415,70.6944,70.7039,95843.0
2023-04-14 14:55:00,75.16,75.19,75.15,75.17,57697.0,70.7133,70.7415,70.7039,70.7227,57697.0
2023-04-14 15:00:00,75.18,75.18,75.12,75.14,44893.0,70.7321,70.7321,70.6756,70.6944,44893.0
2023-04-14 15:05:00,75.13,75.14,75.1,75.11,64395.0,70.685,70.6944,70.6568,70.6662,64395.0
2023-04-14 15:10:00,75.11,75.12,75.08,75.09,55453.0,70.6662,70.6756,70.638,70.6474,55453.0
2023-04-14 15:15:00,75.09,75.09,74.99,75.03,318329.0,70.6474,70.6474,70.5533,70.591,318329.0
2023-04-14 15:20:00,75.03,75.09,74.97,75.08,145516.0,70.591,70.6474,70.5345,70.638,145516.0
2023-04-14 15:25:00,75.08,75.12,75.07,75.1,57952.0,70.638,70.6756,70.6286,70.6568,57952.0
2023-04-14 15:30:00,75.11,75.15,75.09,75.14,95643.0,70.6662,70.7039,70.6474,70.6944,95643.0
2023-04-14 15:35:00,75.14,75.19,75.14,75.19,54927.0,70.6944,70.7415,70.6944,70.7415,54927.0
2023-04-14 15:40:00,75.2,75.28,75.16,75.26,122837.0,70.7509,70.8262,70.7133,70.8073,122837.0
2023-04-14 15:45:00,75.27,75.29,75.24,75.27,158312.0,70.8168,70.8356,70.7885,70.8168,158312.0
2023-04-14 15:50:00,75.26,75.28,75.17,75.17,233171.0,70.8073,70.8262,70.7227,70.7227,233171.0
2023-04-14 15:55:00,75.18,75.22,75.15,75.19,805193.0,70.7321,70.7697,70.7039,70.7415,805193.0
2023-04-17 09:30:00,75.33,75.53,75.33,75.42,205182.0,70.8732,71.0614,70.8732,70.9579,205182.0
2023-04-17 09:35:00,75.41,75.61,75.41,75.58,116360.0,70.9485,71.1366,70.9485,71.1084,116360.0
2023-04-17 09:40:00,75.58,75.61,75.55,75.55,109785.0,71.1084,71.1366,71.0802,71.0802,109785.0
2023-04-17 09:45:00,75.54,75.56,75.49,75.49,89151.0,71.0708,71.0896,71.0237,71.0237,89151.0
2023-04-17 09:50:00,75.49,75.55,75.44,75.52,143241.0,71.0237,71.0802,70.9767,71.052,143241.0
2023-04-17 09:55:00,75.52,75.53,75.43,75.46,211046.0,71.052,71.0614,70.9673,70.9955,211046.0
2023-04-17 10:00:00,75.45,75.5,75.45,75.48,136999.0,70.9861,71.0331,70.9861,71.0143,136999.0
2023-04-17 10:05:00,75.48,75.5,75.43,75.46,146315.0,71.0143,71.0331,70.9673,70.9955,146315.0
2023-04-17 10:10:00,75.47,75.52,75.43,75.5,124907.0,71.0049,71.052,70.9673,71.0331,124907.0
2023-04-17 10:15:00,75.51,75.53,75.49,75.53,85812.0,71.0426,71.0614,71.0237,71.0614,85812.0
2023-04-17 10:20:00,75.54,75.59,75.53,75.58,87788.0,71.0708,71.1178,71.0614,71.1084,87788.0
2023-04-17 10:25:00,75.59,75.66,75.58,75.61,98144.0,71.1178,71.1837,71.1084,71.1366,98144.0
2023-04-17 10:30:00,75.61,75.62,75.57,75.57,89828.0,71.1366,71.146,71.099,71.099,89828.0
2023-04-17 10:35:00,75.56,75.56,75.5,75.53,133621.0,71.0896,71.0896,71.0331,71.0614,133621.0
2023-04-17 10:40:00,75.52,75.57,75.5,75.52,88749.0,71.052,71.099,71.0331,71.052,88749.0
2023-04-17 10:45:00,75.51,75.59,75.5,75.59,52579.0,71.0426,71.1178,71.0331,71.1178,52579.0
2023-04-17 10:50:00,75.59,75.59,75.54,75.55,66524.0,71.1178,71.1178,71.0708,71.0802,66524.0
2023-04-17 10:55:00,75.54,75.56,75.52,75.54,49693.0,71.0708,71.0896,71.052,71.0708,49693.0
2023-04-17 11:00:00,75.54,75.57,75.51,75.56,51824.0,71.0708,71.099,71.0426,71.0896,51824.0
2023-04-17 11:05:00,75.57,75.63,75.57,75.62,39773.0,71.099,71.1555,71.099,71.146,39773.0
2023-04-17 11:10:00,75.62,75.62,75.58,75.61,54299.0,71.146,71.146,71.1084,71.1366,54299.0
2023-04-17 11:15:00,75.61,75.67,75.57,75.61,199569.0,71.1366,71.1931,71.099,71.1366,199569.0
2023-04-17 11:20:00,75.61,75.61,75.57,75.61,62210.0,71.1366,71.1366,71.099,71.1366,62210.0
2023-04-17 11:25:00,75.61,75.62,75.57,75.59,71444.0,71.1366,71.146,71.099,71.1178,71444.0
2023-04-17 11:30:00,75.59,75.59,75.49,75.51,118444.0,71.1178,71.1178,71.0237,71.0426,118444.0
2023-04-17 11:35:00,75.51,75.52,75.44,75.45,80861.0,71.0426,71.052,70.9767,70.9861,80861.0
2023-04-17 11:40:00,75.46,75.47,75.4,75.41,93925.0,70.9955,71.0049,70.9391,70.9485,93925.0
2023-04-17 11:45:00,75.4,75.42,75.37,75.39,44140.0,70.9391,70.9579,70.9108,70.9297,44140.0
2023-04-17 11:50:00,75.39,75.46,75.39,75.44,45885.0,70.9297,70.9955,70.9297,70.9767,45885.0
2023-04-17 11:55:00,75.43,75.48,75.43,75.47,51493.0,70.9673,71.0143,70.9673,71.0049,51493.0
2023-04-17 12:00:00,75.48,75.53,75.46,75.53,37223.0,71.0143,71.0614,70.9955,71.0614,37223.0
2023-04-17 12:05:00,75.53,75.55,75.5,75.53,57893.0,71.0614,71.0802,71.0331,71.0614,57893.0
2023-04-17 12:10:00,75.53,75.54,75.47,75.51,35323.0,71.0614,71.0708,71.0049,71.0426,35323.0
2023-04-17 12:15:00,75.5,75.51,75.46,75.47,45685.0,71.0331,71.0426,70.9955,71.0049,45685.0
2023-04-17 12:20:00,75.47,75.47,75.41,75.45,79244.0,71.0049,71.0049,70.9485,70.9861,79244.0
2023-04-17 12:25:00,75.46,75.48,75.45,75.46,48661.0,70.9955,71.0143,70.9861,70.9955,48661.0
2023-04-17 12:30:00,75.46,75.46,75.39,75.4,43752.0,70.9955,70.9955,70.9297,70.9391,43752.0
2023-04-17 12:35:00,75.39,75.43,75.39,75.42,30115.0,70.9297,70.9673,70.9297,70.9579,30115.0
2023-04-17 12:40:00,75.43,75.46,75.42,75.45,64117.0,70.9673,70.9955,70.9579,70.9861,64117.0
2023-04-17 12:45:00,75.45,75.48,75.44,75.44,39250.0,70.9861,71.0143,70.9767,70.9767,39250.0
2023-04-17 12:50:00,75.44,75.45,75.39,75.4,60831.0,70.9767,70.9861,70.9297,70.9391,60831.0
2023-04-17 12:55:00,75.41,75.45,75.39,75.44,49569.0,70.9485,70.9861,70.9297,70.9767,49569.0
2023-04-17 13:00:00,75.44,75.45,75.41,75.42,34293.0,70.9767,70.9861,70.9485,70.9579,34293.0
2023-04-17 13:05:00,75.41,75.41,75.36,75.38,36851.0,70.9485,70.9485,70.9014,70.9202,36851.0
2023-04-17 13:10:00,75.39,75.45,75.37,75.44,38940.0,70.9297,70.9861,70.9108,70.9767,38940.0
2023-04-17 13:15:00,75.44,75.46,75.42,75.44,104781.0,70.9767,70.9955,70.9579,70.9767,104781.0
2023-04-17 13:20:00,75.44,75.46,75.41,75.42,24386.0,70.9767,70.9955,70.9485,70.9579,24386.0
2023-04-17 13:25:00,75.42,75.43,75.4,75.42,26793.0,70.9579,70.9673,70.9391,70.9579,26793.0
2023-04-17 13:30:00,75.42,75.44,75.42,75.43,29493.0,70.9579,70.9767,70.9579,70.9673,29493.0
2023-04-17 13:35:00,75.42,75.42,75.4,75.41,10696.0,70.9579,70.9579,70.9391,70.9485,10696.0
2023-04-17 13:40:00,75.41,75.43,75.38,75.38,49100.0,70.9485,70.9673,70.9202,70.9202,49100.0
2023-04-17 13:45:00,75.37,75.39,75.35,75.38,41464.0,70.9108,70.9297,70.892,70.9202,41464.0
2023-04-17 13:50:00,75.37,75.37,75.33,75.34,47700.0,70.9108,70.9108,70.8732,70.8826,47700.0
2023-04-17 13:55:00,75.33,75.33,75.29,75.29,62711.0,70.8732,70.8732,70.8356,70.8356,62711.0
2023-04-17 14:00:00,75.29,75.29,75.24,75.26,47263.0,70.8356,70.8356,70.7885,70.8073,47263.0
2023-04-17 14:05:00,75.26,75.29,75.26,75.29,116758.0,70.8073,70.8356,70.8073,70.8356,116758.0
2023-04-17 14:10:00,75.28,75.35,75.27,75.33,163170.0,70.8262,70.892,70.8168,70.8732,163170.0
2023-04-17 14:15:00,75.32,75.36,75.31,75.34,114868.0,70.8638,70.9014,70.8544,70.8826,114868.0
2023-04-17 14:20:00,75.35,75.38,75.34,75.38,104576.0,70.892,70.9202,70.8826,70.9202,104576.0
2023-04-17 14:25:00,75.38,75.39,75.36,75.38,148396.0,70.9202,70.9297,70.9014,70.9202,148396.0
2023-04-17 14:30:00,75.38,75.43,75.36,75.43,159844.0,70.9202,70.9673,70.9014,70.9673,159844.0
2023-04-17 14:35:00,75.42,75.45,75.41,75.45,95741.0,70.9579,70.9861,70.9485,70.9861,95741.0
2023-04-17 14:40:00,75.45,75.52,75.45,75.51,174118.0,70.9861,71.052,70.9861,71.0426,174118.0
2023-04-17 14:45:00,75.52,75.54,75.5,75.51,193463.0,71.052,71.0708,71.0331,71.0426,193463.0
2023-04-17 14:50:00,75.52,75.56,75.51,75.55,163395.0,71.052,71.0896,71.0426,71.0802,163395.0
2023-04-17 14:55:00,75.55,75.57,75.54,75.55,153945.0,71.0802,71.099,71.0708,71.0802,153945.0
2023-04-17 15:00:00,75.55,75.58,75.54,75.56,144088.0,71.0802,71.1084,71.0708,71.0896,144088.0
2023-04-17 15:05:00,75.56,75.57,75.54,75.57,122168.0,71.0896,71.099,71.0708,71.099,122168.0
2023-04-17 15:10:00,75.56,75.57,75.54,75.55,203167.0,71.0896,71.099,71.0708,71.0802,203167.0
2023-04-17 15:15:00,75.54,75.58,75.54,75.56,152170.0,71.0708,71.1084,71.0708,71.0896,152170.0
2023-04-17 15:20:00,75.56,75.58,75.55,75.58,144613.0,71.0896,71.1084,71.0802,71.1084,144613.0
2023-04-17 15:25:00,75.58,75.61,75.57,75.61,185109.0,71.1084,71.1366,71.099,71.1366,185109.0
2023-04-17 15:30:00,75.6,75.62,75.59,75.62,250415.0,71.1272,71.146,71.1178,71.146,250415.0
2023-04-17 15:35:00,75.62,75.62,75.56,75.59,342032.0,71.146,71.146,71.0896,71.1178,342032.0
2023-04-17 15:40:00,75.59,75.59,75.55,75.56,199492.0,71.1178,71.1178,71.0802,71.0896,199492.0
2023-04-17 15:45:00,75.56,75.58,75.53,75.57,153077.0,71.0896,71.1084,71.0614,71.099,153077.0
2023-04-17 15:50:00,75.57,75.63,75.57,75.62,310723.0,71.099,71.1555,71.099,71.146,310723.0
2023-04-17 15:55:00,75.62,75.66,75.6,75.66,419747.0,71.146,71.1837,71.1272,71.1837,419747.0
2023-04-18 09:30:00,75.65,75.82,75.58,75.78,166003.0,71.1743,71.3342,71.1084,71.2966,166003.0
2023-04-18 09:35:00,75.77,75.8,75.72,75.78,83647.0,71.2872,71.3154,71.2401,71.2966,83647.0
2023-04-18 09:40:00,75.78,75.79,75.73,75.74,46599.0,71.2966,71.306,71.2495,71.2589,46599.0
2023-04-18 09:45:00,75.74,75.75,75.68,75.71,58912.0,71.2589,71.2684,71.2025,71.2307,58912.0
2023-04-18 09:50:00,75.72,75.74,75.7,75.72,84108.0,71.2401,71.2589,71.2213,71.2401,84108.0
2023-04-18 09:55:00,75.73,75.8,75.72,75.8,101456.0,71.2495,71.3154,71.2401,71.3154,101456.0
2023-04-18 10:00:00,75.8,75.84,75.74,75.76,146198.0,71.3154,71.353,71.2589,71.2778,146198.0
2023-04-18 10:05:00,75.76,75.79,75.7,75.72,99480.0,71.2778,71.306,71.2213,71.2401,99480.0
2023-04-18 10:10:00,75.73,75.73,75.64,75.66,78834.0,71.2495,71.2495,71.1649,71.1837,78834.0
2023-04-18 10:15:00,75.66,75.66,75.62,75.64,42507.0,71.1837,71.1837,71.146,71.1649,42507.0
2023-04-18 10:20:00,75.64,75.68,75.62,75.68,67738.0,71.1649,71.2025,71.146,71.2025,67738.0
2023-04-18 10:25:00,75.68,75.7,75.57,75.59,84353.0,71.2025,71.2213,71.099,71.1178,84353.0
2023-04-18 10:30:00,75.6,75.6,75.51,75.51,89209.0,71.1272,71.1272,71.0426,71.0426,89209.0
2023-04-18 10:35:00,75.51,75.57,75.5,75.54,54167.0,71.0426,71.099,71.0331,71.0708,54167.0
2023-04-18 10:40:00,75.53,75.61,75.53,75.58,41842.0,71.0614,71.1366,71.0614,71.1084,41842.0
2023-04-18 10:45:00,75.58,75.63,75.58,75.61,38799.0,71.1084,71.1555,71.1084,71.1366,38799.0
2023-04-18 10:50:00,75.61,75.61,75.52,75.53,71149.0,71.1366,71.1366,71.052,71.0614,71149.0
2023-04-18 10:55:00,75.53,75.53,75.47,75.47,17485.0,71.0614,71.0614,71.0049,71.0049,17485.0
2023-04-18 11:00:00,75.46,75.52,75.43,75.44,72127.0,70.9955,71.052,70.9673,70.9767,72127.0
2023-04-18 11:05:00,75.45,75.51,75.45,75.47,55660.0,70.9861,71.0426,70.9861,71.0049,55660.0
2023-04-18 11:10:00,75.47,75.48,75.43,75.45,110834.0,71.0049,71.0143,70.9673,70.9861,110834.0
2023-04-18 11:15:00,75.45,75.46,75.43,75.44,16992.0,70.9861,70.9955,70.9673,70.9767,16992.0
2023-04-18 11:20:00,75.44,75.46,75.43,75.45,64076.0,70.9767,70.9955,70.9673,70.9861,64076.0
2023-04-18 11:25:00,75.45,75.5,75.44,75.49,70350.0,70.9861,71.0331,70.9767,71.0237,70350.0
2023-04-18 11:30:00,75.5,75.56,75.48,75.53,73785.0,71.0331,71.0896,71.0143,71.0614,73785.0
2023-04-18 11:35:00,75.53,75.55,75.42,75.42,48051.0,71.0614,71.0802,70.9579,70.9579,48051.0
2023-04-18 11:40:00,75.42,75.5,75.4,75.47,36966.0,70.9579,71.0331,70.9391,71.0049,36966.0
2023-04-18 11:45:00,75.47,75.48,75.44,75.47,36078.0,71.0049,71.0143,70.9767,71.0049,36078.0
2023-04-18 11:50:00,75.46,75.47,75.43,75.45,95574.0,70.9955,71.0049,70.9673,70.9861,95574.0
2023-04-18 11:55:00,75.44,75.47,75.42,75.47,29903.0,70.9767,71.0049,70.9579,71.0049,29903.0
2023-04-18 12:00:00,75.47,75.54,75.46,75.53,54336.0,71.0049,71.0708,70.9955,71.0614,54336.0
2023-04-18 12:05:00,75.54,75.59,75.53,75.57,31480.0,71.0708,71.1178,71.0614,71.099,31480.0
2023-04-18 12:10:00,75.56,75.58,75.55,75.55,23888.0,71.0896,71.1084,71.0802,71.0802,23888.0
2023-04-18 12:15:00,75.55,75.59,75.54,75.59,29720.0,71.0802,71.1178,71.0708,71.1178,29720.0
2023-04-18 12:20:00,75.59,75.61,75.57,75.59,28495.0,71.1178,71.1366,71.099,71.1178,28495.0
2023-04-18 12:25:00,75.59,75.66,75.58,75.66,28155.0,71.1178,71.1837,71.1084,71.1837,28155.0
2023-04-18 12:30:00,75.67,75.68,75.65,75.67,26602.0,71.1931,71.2025,71.1743,71.1931,26602.0
2023-04-18 12:35:00,75.67,75.69,75.66,75.67,25030.0,71.1931,71.2119,71.1837,71.1931,25030.0
2023-04-18 12:40:00,75.67,75.7,75.65,75.67,20999.0,71.1931,71.2213,71.1743,71.1931,20999.0
2023-04-18 12:45:00,75.67,75.68,75.65,75.68,18063.0,71.1931,71.2025,71.1743,71.2025,18063.0
2023-04-18 12:50:00,75.68,75.69,75.62,75.65,72638.0,71.2025,71.2119,71.146,71.1743,72638.0
2023-04-18 12:55:00,75.65,75.67,75.64,75.66,37881.0,71.1743,71.1931,71.1649,71.1837,37881.0
2023-04-18 13:00:00,75.66,75.68,75.64,75.66,32143.0,71.1837,71.2025,71.1649,71.1837,32143.0
2023-04-18 13:05:00,75.67,75.72,75.66,75.71,23613.0,71.1931,71.2401,71.1837,71.2307,23613.0
2023-04-18 13:10:00,75.71,75.72,75.66,75.66,65762.0,71.2307,71.2401,71.1837,71.1837,65762.0
2023-04-18 13:15:00,75.66,75.66,75.6,75.61,58324.0,71.1837,71.1837,71.1272,71.1366,58324.0
2023-04-18 13:20:00,75.61,75.63,75.59,75.63,31367.0,71.1366,71.1555,71.1178,71.1555,31367.0
2023-04-18 13:25:00,75.63,75.65,75.62,75.64,29210.0,71.1555,71.1743,71.146,71.1649,29210.0
2023-04-18 13:30:00,75.64,75.71,75.62,75.7,74269.0,71.1649,71.2307,71.146,71.2213,74269.0
2023-04-18 13:35:00,75.71,75.74,75.71,75.72,28288.0,71.2307,71.2589,71.2307,71.2401,28288.0
2023-04-18 13:40:00,75.72,75.75,75.71,75.73,38508.0,71.2401,71.2684,71.2307,71.2495,38508.0
2023-04-18 13:45:00,75.73,75.75,75.72,75.72,28578.0,71.2495,71.2684,71.2401,71.2401,28578.0
2023-04-18 13:50:00,75.73,75.76,75.72,75.75,61367.0,71.2495,71.2778,71.2401,71.2684,61367.0
2023-04-18 13:55:00,75.74,75.75,75.72,75.74,71038.0,71.2589,71.2684,71.2401,71.2589,71038.0
2023-04-18 14:00:00,75.75,75.78,75.74,75.78,102663.0,71.2684,71.2966,71.2589,71.2966,102663.0
2023-04-18 14:05:00,75.77,75.78,75.73,75.78,80280.0,71.2872,71.2966,71.2495,71.2966,80280.0
2023-04-18 14:10:00,75.79,75.83,75.78,75.8,142140.0,71.306,71.3436,71.2966,71.3154,142140.0
2023-04-18 14:15:00,75.8,75.82,75.76,75.8,158791.0,71.3154,71.3342,71.2778,71.3154,158791.0
2023-04-18 14:20:00,75.81,75.85,75.81,75.84,77306.0,71.3248,71.3624,71.3248,71.353,77306.0
2023-04-18 14:25:00,75.84,75.87,75.84,75.85,79903.0,71.353,71.3813,71.353,71.3624,79903.0
2023-04-18 14:30:00,75.85,75.88,75.84,75.87,78228.0,71.3624,71.3907,71.353,71.3813,78228.0
2023-04-18 14:35:00,75.88,75.9,75.87,75.9,73629.0,71.3907,71.4095,71.3813,71.4095,73629.0
2023-04-18 14:40:00,75.9,75.91,75.86,75.88,76381.0,71.4095,71.4189,71.3718,71.3907,76381.0
2023-04-18 14:45:00,75.88,75.88,75.77,75.82,142695.0,71.3907,71.3907,71.2872,71.3342,142695.0
2023-04-18 14:50:00,75.83,75.86,75.79,75.85,73738.0,71.3436,71.3718,71.306,71.3624,73738.0
2023-04-18 14:55:00,75.85,75.87,75.83,75.86,90482.0,71.3624,71.3813,71.3436,71.3718,90482.0
2023-04-18 15:00:00,75.86,75.91,75.86,75.91,93955.0,71.3718,71.4189,71.3718,71.4189,93955.0
2023-04-18 15:05:00,75.91,75.96,75.9,75.93,192665.0,71.4189,71.4659,71.4095,71.4377,192665.0
2023-04-18 15:10:00,75.93,75.95,75.9,75.91,120103.0,71.4377,71.4565,71.4095,71.4189,120103.0
2023-04-18 15:15:00,75.91,75.91,75.86,75.89,129807.0,71.4189,71.4189,71.3718,71.4001,129807.0
2023-04-18 15:20:00,75.89,75.92,75.84,75.84,125007.0,71.4001,71.4283,71.353,71.353,125007.0
2023-04-18 15:25:00,75.84,75.87,75.82,75.84,93827.0,71.353,71.3813,71.3342,71.353,93827.0
2023-04-18 15:30:00,75.84,75.87,75.82,75.84,152780.0,71.353,71.3813,71.3342,71.353,152780.0
2023-04-18 15:35:00,75.84,75.87,75.82,75.82,104685.0,71.353,71.3813,71.3342,71.3342,104685.0
2023-04-18 15:40:00,75.83,75.86,75.79,75.86,145904.0,71.3436,71.3718,71.306,71.3718,145904.0
2023-04-18 15:45:00,75.86,75.86,75.82,75.84,206720.0,71.3718,71.3718,71.3342,71.353,206720.0
2023-04-18 15:50:00,75.85,75.87,75.8,75.86,318637.0,71.3624,71.3813,71.3154,71.3718,318637.0
2023-04-18 15:55:00,75.86,75.92,75.86,75.88,663204.0,71.3718,71.4283,71.3718,71.3907,663204.0
2023-04-19 09:30:00,75.93,76.06,75.79,75.79,202900.0,71.4377,71.56,71.306,71.306,202900.0
2023-04-19 09:35:00,75.79,75.83,75.75,75.8,92298.0,71.306,71.3436,71.2684,71.3154,92298.0
2023-04-19 09:40:00,75.81,75.85,75.74,75.75,105782.0,71.3248,71.3624,71.2589,71.2684,105782.0
2023-04-19 09:45:00,75.76,75.77,75.61,75.68,115978.0,71.2778,71.2872,71.1366,71.2025,115978.0
2023-04-19 09:50:00,75.69,75.79,75.69,75.71,76189.0,71.2119,71.306,71.2119,71.2307,76189.0
2023-04-19 09:55:00,75.71,75.81,75.7,75.81,52702.0,71.2307,71.3248,71.2213,71.3248,52702.0
2023-04-19 10:00:00,75.83,75.84,75.74,75.76,62079.0,71.3436,71.353,71.2589,71.2778,62079.0
2023-04-19 10:05:00,75.76,75.82,75.72,75.8,44060.0,71.2778,71.3342,71.2401,71.3154,44060.0
2023-04-19 10:10:00,75.81,75.85,75.8,75.84,98703.0,71.3248,71.3624,71.3154,71.353,98703.0
2023-04-19 10:15:00,75.84,75.91,75.84,75.91,56657.0,71.353,71.4189,71.353,71.4189,56657.0
2023-04-19 10:20:00,75.9,75.9,75.79,75.81,67602.0,71.4095,71.4095,71.306,71.3248,67602.0
2023-04-19 10:25:00,75.81,75.89,75.79,75.89,62909.0,71.3248,71.4001,71.306,71.4001,62909.0
2023-04-19 10:30:00,75.88,75.9,75.83,75.86,107941.0,71.3907,71.4095,71.3436,71.3718,107941.0
2023-04-19 10:35:00,75.85,75.87,75.82,75.84,59593.0,71.3624,71.3813,71.3342,71.353,59593.0
2023-04-19 10:40:00,75.84,75.89,75.84,75.88,49939.0,71.353,71.4001,71.353,71.3907,49939.0
2023-04-19 10:45:00,75.88,75.88,75.8,75.83,91218.0,71.3907,71.3907,71.3154,71.3436,91218.0
2023-04-19 10:50:00,75.83,75.86,75.79,75.8,39883.0,71.3436,71.3718,71.306,71.3154,39883.0
2023-04-19 10:55:00,75.8,75.81,75.75,75.76,32680.0,71.3154,71.3248,71.2684,71.2778,32680.0
2023-04-19 11:00:00,75.76,75.78,75.73,75.76,73774.0,71.2778,71.2966,71.2495,71.2778,73774.0
2023-04-19 11:05:00,75.76,75.82,75.76,75.81,32584.0,71.2778,71.3342,71.2778,71.3248,32584.0
2023-04-19 11:10:00,75.81,75.86,75.8,75.82,21701.0,71.3248,71.3718,71.3154,71.3342,21701.0
2023-04-19 11:15:00,75.83,75.83,75.77,75.77,38651.0,71.3436,71.3436,71.2872,71.2872,38651.0
2023-04-19 11:20:00,75.77,75.79,75.74,75.78,60406.0,71.2872,71.306,71.2589,71.2966,60406.0
2023-04-19 11:25:00,75.79,75.8,75.77,75.78,60105.0,71.306,71.3154,71.2872,71.2966,60105.0
2023-04-19 11:30:00,75.78,75.78,75.74,75.74,49839.0,71.2966,71.2966,71.2589,71.2589,49839.0
2023-04-19 11:35:00,75.74,75.81,75.73,75.79,56825.0,71.2589,71.3248,71.2495,71.306,56825.0
2023-04-19 11:40:00,75.8,75.82,75.78,75.8,78679.0,71.3154,71.3342,71.2966,71.3154,78679.0
2023-04-19 11:45:00,75.81,75.86,75.79,75.85,80509.0,71.3248,71.3718,71.306,71.3624,80509.0
2023-04-19 11:50:00,75.84,75.91,75.84,75.89,39466.0,71.353,71.4189,71.353,71.4001,39466.0
2023-04-19 11:55:00,75.89,75.92,75.87,75.9,124730.0,71.4001,71.4283,71.3813,71.4095,124730.0
2023-04-19 12:00:00,75.9,75.95,75.89,75.9,92823.0,71.4095,71.4565,71.4001,71.4095,92823.0
2023-04-19 12:05:00,75.9,75.91,75.86,75.86,70861.0,71.4095,71.4189,71.3718,71.3718,70861.0
2023-04-19 12:10:00,75.87,75.88,75.84,75.85,28818.0,71.3813,71.3907,71.353,71.3624,28818.0
2023-04-19 12:15:00,75.85,75.86,75.82,75.84,41169.0,71.3624,71.3718,71.3342,71.353,41169.0
2023-04-19 12:20:00,75.84,75.86,75.81,75.83,23641.0,71.353,71.3718,71.3248,71.3436,23641.0
2023-04-19 12:25:00,75.83,75.85,75.81,75.84,40509.0,71.3436,71.3624,71.3248,71.353,40509.0
2023-04-19 12:30:00,75.84,75.87,75.83,75.85,26008.0,71.353,71.3813,71.3436,71.3624,26008.0
2023-04-19 12:35:00,75.85,75.86,75.81,75.81,40529.0,71.3624,71.3718,71.3248,71.3248,40529.0
2023-04-19 12:40:00,75.81,75.82,75.78,75.78,30481.0,71.3248,71.3342,71.2966,71.2966,30481.0
2023-04-19 12:45:00,75.78,75.8,75.77,75.78,45524.0,71.2966,71.3154,71.2872,71.2966,45524.0
2023-04-19 12:50:00,75.78,75.82,75.78,75.8,29243.0,71.2966,71.3342,71.2966,71.3154,29243.0
2023-04-19 12:55:00,75.79,75.8,75.77,75.79,30446.0,71.306,71.3154,71.2872,71.306,30446.0
2023-04-19 13:00:00,75.8,75.81,75.76,75.77,23378.0,71.3154,71.3248,71.2778,71.2872,23378.0
2023-04-19 13:05:00,75.77,75.8,75.77,75.78,24334.0,71.2872,71.3154,71.2872,71.2966,24334.0
2023-04-19 13:10:00,75.78,75.81,75.77,75.79,30052.0,71.2966,71.3248,71.2872,71.306,30052.0
2023-04-19 13:15:00,75.78,75.83,75.72,75.73,118628.0,71.2966,71.3436,71.2401,71.2495,118628.0
2023-04-19 13:20:00,75.73,75.75,75.72,75.75,18011.0,71.2495,71.2684,71.2401,71.2684,18011.0
2023-04-19 13:25:00,75.75,75.77,75.74,75.77,25508.0,71.2684,71.2872,71.2589,71.2872,25508.0
2023-04-19 13:30:00,75.77,75.79,75.76,75.78,30238.0,71.2872,71.306,71.2778,71.2966,30238.0
2023-04-19 13:35:00,75.78,75.79,75.75,75.76,30019.0,71.2966,71.306,71.2684,71.2778,30019.0
2023-04-19 13:40:00,75.76,75.79,75.76,75.78,78143.0,71.2778,71.306,71.2778,71.2966,78143.0
2023-04-19 13:45:00,75.77,75.79,75.76,75.78,29375.0,71.2872,71.306,71.2778,71.2966,29375.0
2023-04-19 13:50:00,75.79,75.82,75.79,75.81,18415.0,71.306,71.3342,71.306,71.3248,18415.0
2023-04-19 13:55:00,75.81,75.84,75.8,75.82,28174.0,71.3248,71.353,71.3154,71.3342,28174.0
2023-04-19 14:00:00,75.82,75.89,75.79,75.79,58642.0,71.3342,71.4001,71.306,71.306,58642.0
2023-04-19 14:05:00,75.8,75.83,75.79,75.81,43512.0,71.3154,71.3436,71.306,71.3248,43512.0
2023-04-19 14:10:00,75.8,75.8,75.76,75.77,65298.0,71.3154,71.3154,71.2778,71.2872,65298.0
2023-04-19 14:15:00,75.76,75.79,75.73,75.74,61283.0,71.2778,71.306,71.2495,71.2589,61283.0
2023-04-19 14:20:00,75.75,75.8,75.73,75.8,17094.0,71.2684,71.3154,71.2495,71.3154,17094.0
2023-04-19 14:25:00,75.8,75.82,75.79,75.82,20873.0,71.3154,71.3342,71.306,71.3342,20873.0
2023-04-19 14:30:00,75.83,75.84,75.79,75.81,36821.0,71.3436,71.353,71.306,71.3248,36821.0
2023-04-19 14:35:00,75.8,75.81,75.79,75.81,24699.0,71.3154,71.3248,71.306,71.3248,24699.0
2023-04-19 14:40:00,75.81,75.83,75.79,75.79,51581.0,71.3248,71.3436,71.306,71.306,51581.0
2023-04-19 14:45:00,75.79,75.82,75.77,75.81,45657.0,71.306,71.3342,71.2872,71.3248,45657.0
2023-04-19 14:50:00,75.8,75.81,75.78,75.81,26771.0,71.3154,71.3248,71.2966,71.3248,26771.0
2023-04-19 14:55:00,75.81,75.84,75.79,75.84,25711.0,71.3248,71.353,71.306,71.353,25711.0
2023-04-19 15:00:00,75.83,75.84,75.79,75.81,44171.0,71.3436,71.353,71.306,71.3248,44171.0
2023-04-19 15:05:00,75.81,75.83,75.79,75.83,35229.0,71.3248,71.3436,71.306,71.3436,35229.0
2023-04-19 15:10:00,75.83,75.86,75.81,75.84,99863.0,71.3436,71.3718,71.3248,71.353,99863.0
2023-04-19 15:15:00,75.84,75.84,75.81,75.84,48307.0,71.353,71.353,71.3248,71.353,48307.0
2023-04-19 15:20:00,75.84,75.84,75.8,75.81,70396.0,71.353,71.353,71.3154,71.3248,70396.0
2023-04-19 15:25:00,75.81,75.83,75.8,75.81,80927.0,71.3248,71.3436,71.3154,71.3248,80927.0
2023-04-19 15:30:00,75.8,75.81,75.77,75.78,56743.0,71.3154,71.3248,71.2872,71.2966,56743.0
2023-04-19 15:35:00,75.77,75.8,75.77,75.8,107619.0,71.2872,71.3154,71.2872,71.3154,107619.0
2023-04-19 15:40:00,75.79,75.84,75.79,75.82,136367.0,71.306,71.353,71.306,71.3342,136367.0
2023-04-19 15:45:00,75.81,75.82,75.75,75.76,109295.0,71.3248,71.3342,71.2684,71.2778,109295.0
2023-04-19 15:50:00,75.75,75.8,75.72,75.8,240301.0,71.2684,71.3154,71.2401,71.3154,240301.0
2023-04-19 15:55:00,75.8,75.84,75.79,75.84,490295.0,71.3154,71.353,71.306,71.353,490295.0
2023-04-20 09:30:00,75.57,75.82,75.53,75.82,146138.0,71.099,71.3342,71.0614,71.3342,146138.0
2023-04-20 09:35:00,75.82,75.83,75.75,75.78,38030.0,71.3342,71.3436,71.2684,71.2966,38030.0
2023-04-20 09:40:00,75.78,75.79,75.73,75.77,62676.0,71.2966,71.306,71.2495,71.2872,62676.0
2023-04-20 09:45:00,75.76,75.79,75.69,75.73,137040.0,71.2778,71.306,71.2119,71.2495,137040.0
2023-04-20 09:50:00,75.72,75.79,75.7,75.7,99178.0,71.2401,71.306,71.2213,71.2213,99178.0
2023-04-20 09:55:00,75.71,75.76,75.69,75.72,51995.0,71.2307,71.2778,71.2119,71.2401,51995.0
2023-04-20 10:00:00,75.73,75.74,75.66,75.73,61966.0,71.2495,71.2589,71.1837,71.2495,61966.0
2023-04-20 10:05:00,75.74,75.86,75.73,75.8,82629.0,71.2589,71.3718,71.2495,71.3154,82629.0
2023-04-20 10:10:00,75.8,75.86,75.77,75.85,31789.0,71.3154,71.3718,71.2872,71.3624,31789.0
2023-04-20 10:15:00,75.86,75.86,75.81,75.82,35792.0,71.3718,71.3718,71.3248,71.3342,35792.0
2023-04-20 10:20:00,75.82,75.84,75.8,75.82,38211.0,71.3342,71.353,71.3154,71.3342,38211.0
2023-04-20 10:25:00,75.81,75.88,75.81,75.84,36027.0,71.3248,71.3907,71.3248,71.353,36027.0
2023-04-20 10:30:00,75.84,75.88,75.82,75.86,34237.0,71.353,71.3907,71.3342,71.3718,34237.0
2023-04-20 10:35:00,75.87,75.9,75.84,75.86,47037.0,71.3813,71.4095,71.353,71.3718,47037.0
2023-04-20 10:40:00,75.86,75.9,75.84,75.88,61831.0,71.3718,71.4095,71.353,71.3907,61831.0
2023-04-20 10:45:00,75.88,75.94,75.88,75.93,58329.0,71.3907,71.4471,71.3907,71.4377,58329.0
2023-04-20 10:50:00,75.92,75.96,75.9,75.9,40213.0,71.4283,71.4659,71.4095,71.4095,40213.0
2023-04-20 10:55:00,75.9,75.97,75.89,75.97,37854.0,71.4095,71.4753,71.4001,71.4753,37854.0
2023-04-20 11:00:00,75.98,76.03,75.97,76.03,26525.0,71.4847,71.5318,71.4753,71.5318,26525.0
2023-04-20 11:05:00,76.03,76.08,75.99,76.07,88343.0,71.5318,71.5788,71.4942,71.5694,88343.0
2023-04-20 11:10:00,76.07,76.08,76.04,76.08,51583.0,71.5694,71.5788,71.5412,71.5788,51583.0
2023-04-20 11:15:00,76.08,76.09,76.04,76.07,109968.0,71.5788,71.5882,71.5412,71.5694,109968.0
2023-04-20 11:20:00,76.07,76.11,76.06,76.09,61820.0,71.5694,71.6071,71.56,71.5882,61820.0
2023-04-20 11:25:00,76.08,76.1,76.05,76.08,136820.0,71.5788,71.5976,71.5506,71.5788,136820.0
2023-04-20 11:30:00,76.09,76.12,76.0,76.01,204847.0,71.5882,71.6165,71.5036,71.513,204847.0
2023-04-20 11:35:00,76.02,76.06,76.01,76.03,55880.0,71.5224,71.56,71.513,71.5318,55880.0
2023-04-20 11:40:00,76.03,76.1,76.01,76.09,64875.0,71.5318,71.5976,71.513,71.5882,64875.0
2023-04-20 11:45:00,76.1,76.12,76.08,76.11,55181.0,71.5976,71.6165,71.5788,71.6071,55181.0
2023-04-20 11:50:00,76.1,76.11,76.07,76.08,30401.0,71.5976,71.6071,71.5694,71.5788,30401.0
2023-04-20 11:55:00,76.08,76.09,76.02,76.03,60811.0,71.5788,71.5882,71.5224,71.5318,60811.0
2023-04-20 12:00:00,76.04,76.09,76.04,76.08,39193.0,71.5412,71.5882,71.5412,71.5788,39193.0
2023-04-20 12:05:00,76.07,76.09,76.05,76.08,47876.0,71.5694,71.5882,71.5506,71.5788,47876.0
2023-04-20 12:10:00,76.08,76.1,76.06,76.09,57403.0,71.5788,71.5976,71.56,71.5882,57403.0
2023-04-20 12:15:00,76.09,76.09,76.05,76.08,100096.0,71.5882,71.5882,71.5506,71.5788,100096.0
2023-04-20 12:20:00,76.08,76.1,76.06,76.08,23259.0,71.5788,71.5976,71.56,71.5788,23259.0
2023-04-20 12:25:00,76.09,76.12,76.08,76.12,46901.0,71.5882,71.6165,71.5788,71.6165,46901.0
2023-04-20 12:30:00,76.12,76.14,76.1,76.14,26280.0,71.6165,71.6353,71.5976,71.6353,26280.0
2023-04-20 12:35:00,76.14,76.19,76.13,76.14,79601.0,71.6353,71.6823,71.6259,71.6353,79601.0
2023-04-20 12:40:00,76.14,76.19,76.12,76.17,48314.0,71.6353,71.6823,71.6165,71.6635,48314.0
2023-04-20 12:45:00,76.18,76.2,76.16,76.17,80459.0,71.6729,71.6917,71.6541,71.6635,80459.0
2023-04-20 12:50:00,76.16,76.18,76.15,76.17,65950.0,71.6541,71.6729,71.6447,71.6635,65950.0
2023-04-20 12:55:00,76.17,76.18,76.16,76.17,53529.0,71.6635,71.6729,71.6541,71.6635,53529.0
2023-04-20 13:00:00,76.18,76.19,76.14,76.15,75238.0,71.6729,71.6823,71.6353,71.6447,75238.0
2023-04-20 13:05:00,76.14,76.26,76.14,76.16,181749.0,71.6353,71.7482,71.6353,71.6541,181749.0
2023-04-20 13:10:00,76.17,76.2,76.16,76.18,21174.0,71.6635,71.6917,71.6541,71.6729,21174.0
2023-04-20 13:15:00,76.18,76.19,76.17,76.18,21345.0,71.6729,71.6823,71.6635,71.6729,21345.0
2023-04-20 13:20:00,76.18,76.21,76.17,76.2,28128.0,71.6729,71.7011,71.6635,71.6917,28128.0
2023-04-20 13:25:00,76.2,76.21,76.18,76.2,32368.0,71.6917,71.7011,71.6729,71.6917,32368.0
2023-04-20 13:30:00,76.2,76.22,76.17,76.17,73680.0,71.6917,71.7106,71.6635,71.6635,73680.0
2023-04-20 13:35:00,76.17,76.19,76.16,76.16,48295.0,71.6635,71.6823,71.6541,71.6541,48295.0
2023-04-20 13:40:00,76.17,76.19,76.16,76.17,37957.0,71.6635,71.6823,71.6541,71.6635,37957.0
2023-04-20 13:45:00,76.17,76.19,76.17,76.17,25909.0,71.6635,71.6823,71.6635,71.6635,25909.0
2023-04-20 13:50:00,76.17,76.2,76.16,76.2,29130.0,71.6635,71.6917,71.6541,71.6917,29130.0
2023-04-20 13:55:00,76.19,76.21,76.14,76.16,47848.0,71.6823,71.7011,71.6353,71.6541,47848.0
2023-04-20 14:00:00,76.16,76.17,76.09,76.12,83213.0,71.6541,71.6635,71.5882,71.6165,83213.0
2023-04-20 14:05:00,76.11,76.11,76.06,76.1,66428.0,71.6071,71.6071,71.56,71.5976,66428.0
2023-04-20 14:10:00,76.1,76.13,76.09,76.11,32690.0,71.5976,71.6259,71.5882,71.6071,32690.0
2023-04-20 14:15:00,76.1,76.12,76.08,76.11,51845.0,71.5976,71.6165,71.5788,71.6071,51845.0
2023-04-20 14:20:00,76.1,76.14,76.08,76.12,51257.0,71.5976,71.6353,71.5788,71.6165,51257.0
2023-04-20 14:25:00,76.12,76.12,76.06,76.07,41856.0,71.6165,71.6165,71.56,71.5694,41856.0
2023-04-20 14:30:00,76.07,76.08,75.97,75.98,87639.0,71.5694,71.5788,71.4753,71.4847,87639.0
2023-04-20 14:35:00,75.97,75.98,75.9,75.93,83753.0,71.4753,71.4847,71.4095,71.4377,83753.0
2023-04-20 14:40:00,75.92,75.94,75.88,75.9,69003.0,71.4283,71.4471,71.3907,71.4095,69003.0
2023-04-20 14:45:00,75.9,75.92,75.87,75.87,35481.0,71.4095,71.4283,71.3813,71.3813,35481.0
2023-04-20 14:50:00,75.87,75.91,75.87,75.9,49967.0,71.3813,71.4189,71.3813,71.4095,49967.0
2023-04-20 14:55:00,75.89,75.92,75.88,75.91,91243.0,71.4001,71.4283,71.3907,71.4189,91243.0
2023-04-20 15:00:00,75.91,75.95,75.9,75.92,52170.0,71.4189,71.4565,71.4095,71.4283,52170.0
2023-04-20 15:05:00,75.92,75.93,75.89,75.9,42110.0,71.4283,71.4377,71.4001,71.4095,42110.0
2023-04-20 15:10:00,75.9,75.9,75.84,75.86,169375.0,71.4095,71.4095,71.353,71.3718,169375.0
2023-04-20 15:15:00,75.85,75.89,75.85,75.87,163023.0,71.3624,71.4001,71.3624,71.3813,163023.0
2023-04-20 15:20:00,75.87,75.9,75.84,75.88,68483.0,71.3813,71.4095,71.353,71.3907,68483.0
2023-04-20 15:25:00,75.88,75.9,75.83,75.84,64449.0,71.3907,71.4095,71.3436,71.353,64449.0
2023-04-20 15:30:00,75.84,75.91,75.84,75.91,101516.0,71.353,71.4189,71.353,71.4189,101516.0
2023-04-20 15:35:00,75.91,75.92,75.84,75.9,132442.0,71.4189,71.4283,71.353,71.4095,132442.0
2023-04-20 15:40:00,75.89,75.9,75.85,75.86,122291.0,71.4001,71.4095,71.3624,71.3718,122291.0
2023-04-20 15:45:00,75.86,75.89,75.82,75.85,417218.0,71.3718,71.4001,71.3342,71.3624,417218.0
2023-04-20 15:50:00,75.84,75.93,75.8,75.93,338149.0,71.353,71.4377,71.3154,71.4377,338149.0
2023-04-20 15:55:00,75.93,76.03,75.93,76.03,688143.0,71.4377,71.5318,71.4377,71.5318,688143.0
2023-04-21 09:30:00,76.59,76.87,76.53,76.87,236919.0,72.0587,72.3221,72.0022,72.3221,236919.0
2023-04-21 09:35:00,76.87,76.97,76.76,76.78,709599.0,72.3221,72.4162,72.2186,72.2374,709599.0
2023-04-21 09:40:00,76.78,76.81,76.74,76.8,230357.0,72.2374,72.2656,72.1998,72.2562,230357.0
2023-04-21 09:45:00,76.81,76.85,76.71,76.72,192350.0,72.2656,72.3033,72.1716,72.181,192350.0
2023-04-21 09:50:00,76.73,76.76,76.58,76.62,166352.0,72.1904,72.2186,72.0493,72.0869,166352.0
2023-04-21 09:55:00,76.62,76.64,76.52,76.59,280328.0,72.0869,72.1057,71.9928,72.0587,280328.0
2023-04-21 10:00:00,76.59,76.61,76.47,76.51,209740.0,72.0587,72.0775,71.9458,71.9834,209740.0
2023-04-21 10:05:00,76.5,76.56,76.48,76.5,51128.0,71.974,72.0304,71.9552,71.974,51128.0
2023-04-21 10:10:00,76.51,76.71,76.5,76.64,154536.0,71.9834,72.1716,71.974,72.1057,154536.0
2023-04-21 10:15:00,76.64,76.7,76.62,76.62,70513.0,72.1057,72.1622,72.0869,72.0869,70513.0
2023-04-21 10:20:00,76.62,76.69,76.62,76.66,59691.0,72.0869,72.1527,72.0869,72.1245,59691.0
2023-04-21 10:25:00,76.66,76.68,76.62,76.66,47321.0,72.1245,72.1433,72.0869,72.1245,47321.0
2023-04-21 10:30:00,76.66,76.66,76.59,76.59,170889.0,72.1245,72.1245,72.0587,72.0587,170889.0
2023-04-21 10:35:00,76.59,76.62,76.56,76.59,66625.0,72.0587,72.0869,72.0304,72.0587,66625.0
2023-04-21 10:40:00,76.59,76.6,76.43,76.44,147741.0,72.0587,72.0681,71.9081,71.9175,147741.0
2023-04-21 10:45:00,76.43,76.49,76.41,76.49,107112.0,71.9081,71.9646,71.8893,71.9646,107112.0
2023-04-21 10:50:00,76.49,76.5,76.45,76.47,58899.0,71.9646,71.974,71.9269,71.9458,58899.0
2023-04-21 10:55:00,76.47,76.48,76.4,76.42,69682.0,71.9458,71.9552,71.8799,71.8987,69682.0
2023-04-21 11:00:00,76.42,76.53,76.42,76.52,78769.0,71.8987,72.0022,71.8987,71.9928,78769.0
2023-04-21 11:05:00,76.52,76.59,76.49,76.56,89552.0,71.9928,72.0587,71.9646,72.0304,89552.0
2023-04-21 11:10:00,76.56,76.58,76.54,76.55,75039.0,72.0304,72.0493,72.0116,72.021,75039.0
2023-04-21 11:15:00,76.54,76.55,76.51,76.53,41600.0,72.0116,72.021,71.9834,72.0022,41600.0
2023-04-21 11:20:00,76.53,76.55,76.51,76.53,74941.0,72.0022,72.021,71.9834,72.0022,74941.0
2023-04-21 11:25:00,76.53,76.53,76.44,76.47,73701.0,72.0022,72.0022,71.9175,71.9458,73701.0
2023-04-21 11:30:00,76.46,76.49,76.44,76.45,52729.0,71.9364,71.9646,71.9175,71.9269,52729.0
2023-04-21 11:35:00,76.45,76.46,76.4,76.42,90784.0,71.9269,71.9364,71.8799,71.8987,90784.0
2023-04-21 11:40:00,76.42,76.53,76.42,76.48,106112.0,71.8987,72.0022,71.8987,71.9552,106112.0
2023-04-21 11:45:00,76.49,76.52,76.43,76.43,58437.0,71.9646,71.9928,71.9081,71.9081,58437.0
2023-04-21 11:50:00,76.43,76.48,76.42,76.48,47103.0,71.9081,71.9552,71.8987,71.9552,47103.0
2023-04-21 11:55:00,76.48,76.55,76.47,76.54,151964.0,71.9552,72.021,71.9458,72.0116,151964.0
2023-04-21 12:00:00,76.55,76.57,76.54,76.56,84570.0,72.021,72.0398,72.0116,72.0304,84570.0
2023-04-21 12:05:00,76.56,76.59,76.52,76.53,48851.0,72.0304,72.0587,71.9928,72.0022,48851.0
2023-04-21 12:10:00,76.52,76.52,76.48,76.48,63051.0,71.9928,71.9928,71.9552,71.9552,63051.0
2023-04-21 12:15:00,76.48,76.53,76.48,76.52,113490.0,71.9552,72.0022,71.9552,71.9928,113490.0
2023-04-21 12:20:00,76.52,76.53,76.45,76.52,124800.0,71.9928,72.0022,71.9269,71.9928,124800.0
2023-04-21 12:25:00,76.52,76.53,76.48,76.51,98648.0,71.9928,72.0022,71.9552,71.9834,98648.0
2023-04-21 12:30:00,76.5,76.52,76.47,76.51,24958.0,71.974,71.9928,71.9458,71.9834,24958.0
2023-04-21 12:35:00,76.51,76.53,76.49,76.52,56704.0,71.9834,72.0022,71.9646,71.9928,56704.0
2023-04-21 12:40:00,76.51,76.52,76.47,76.49,47077.0,71.9834,71.9928,71.9458,71.9646,47077.0
2023-04-21 12:45:00,76.49,76.53,76.48,76.5,86233.0,71.9646,72.0022,71.9552,71.974,86233.0
2023-04-21 12:50:00,76.5,76.52,76.48,76.49,34627.0,71.974,71.9928,71.9552,71.9646,34627.0
2023-04-21 12:55:00,76.5,76.53,76.48,76.51,23398.0,71.974,72.0022,71.9552,71.9834,23398.0
2023-04-21 13:00:00,76.51,76.55,76.51,76.54,47966.0,71.9834,72.021,71.9834,72.0116,47966.0
2023-04-21 13:05:00,76.54,76.59,76.54,76.59,48182.0,72.0116,72.0587,72.0116,72.0587,48182.0
2023-04-21 13:10:00,76.59,76.6,76.56,76.56,47048.0,72.0587,72.0681,72.0304,72.0304,47048.0
2023-04-21 13:15:00,76.55,76.56,76.5,76.53,52965.0,72.021,72.0304,71.974,72.0022,52965.0
2023-04-21 13:20:00,76.53,76.58,76.53,76.57,37623.0,72.0022,72.0493,72.0022,72.0398,37623.0
2023-04-21 13:25:00,76.57,76.58,76.55,76.57,52171.0,72.0398,72.0493,72.021,72.0398,52171.0
2023-04-21 13:30:00,76.56,76.58,76.55,76.55,36940.0,72.0304,72.0493,72.021,72.021,36940.0
2023-04-21 13:35:00,76.56,76.58,76.5,76.52,47272.0,72.0304,72.0493,71.974,71.9928,47272.0
2023-04-21 13:40:00,76.52,76.57,76.52,76.54,44210.0,71.9928,72.0398,71.9928,72.0116,44210.0
2023-04-21 13:45:00,76.54,76.59,76.53,76.59,41468.0,72.0116,72.0587,72.0022,72.0587,41468.0
2023-04-21 13:50:00,76.59,76.6,76.55,76.55,110825.0,72.0587,72.0681,72.021,72.021,110825.0
2023-04-21 13:55:00,76.56,76.58,76.53,76.55,50989.0,72.0304,72.0493,72.0022,72.021,50989.0
2023-04-21 14:00:00,76.55,76.61,76.55,76.6,32153.0,72.021,72.0775,72.021,72.0681,32153.0
2023-04-21 14:05:00,76.6,76.63,76.58,76.62,40844.0,72.0681,72.0963,72.0493,72.0869,40844.0
2023-04-21 14:10:00,76.63,76.66,76.62,76.64,24907.0,72.0963,72.1245,72.0869,72.1057,24907.0
2023-04-21 14:15:00,76.64,76.66,76.62,76.63,41430.0,72.1057,72.1245,72.0869,72.0963,41430.0
2023-04-21 14:20:00,76.63,76.65,76.62,76.63,44982.0,72.0963,72.1151,72.0869,72.0963,44982.0
2023-04-21 14:25:00,76.62,76.64,76.6,76.63,38757.0,72.0869,72.1057,72.0681,72.0963,38757.0
2023-04-21 14:30:00,76.63,76.63,76.56,76.58,77871.0,72.0963,72.0963,72.0304,72.0493,77871.0
2023-04-21 14:35:00,76.57,76.58,76.54,76.55,60255.0,72.0398,72.0493,72.0116,72.021,60255.0
2023-04-21 14:40:00,76.56,76.57,76.51,76.53,50164.0,72.0304,72.0398,71.9834,72.0022,50164.0
2023-04-21 14:45:00,76.52,76.56,76.5,76.56,75977.0,71.9928,72.0304,71.974,72.0304,75977.0
2023-04-21 14:50:00,76.55,76.57,76.53,76.56,76918.0,72.021,72.0398,72.0022,72.0304,76918.0
2023-04-21 14:55:00,76.55,76.58,76.54,76.58,138349.0,72.021,72.0493,72.0116,72.0493,138349.0
2023-04-21 15:00:00,76.58,76.61,76.57,76.6,56106.0,72.0493,72.0775,72.0398,72.0681,56106.0
2023-04-21 15:05:00,76.6,76.61,76.53,76.55,63547.0,72.0681,72.0775,72.0022,72.021,63547.0
2023-04-21 15:10:00,76.56,76.58,76.5,76.52,79932.0,72.0304,72.0493,71.974,71.9928,79932.0
2023-04-21 15:15:00,76.52,76.54,76.49,76.52,36355.0,71.9928,72.0116,71.9646,71.9928,36355.0
2023-04-21 15:20:00,76.51,76.54,76.49,76.52,41648.0,71.9834,72.0116,71.9646,71.9928,41648.0
2023-04-21 15:25:00,76.52,76.54,76.5,76.53,32623.0,71.9928,72.0116,71.974,72.0022,32623.0
2023-04-21 15:30:00,76.54,76.57,76.53,76.56,73552.0,72.0116,72.0398,72.0022,72.0304,73552.0
2023-04-21 15:35:00,76.56,76.61,76.56,76.56,90330.0,72.0304,72.0775,72.0304,72.0304,90330.0
2023-04-21 15:40:00,76.56,76.6,76.53,76.53,108983.0,72.0304,72.0681,72.0022,72.0022,108983.0
2023-04-21 15:45:00,76.53,76.56,76.5,76.53,82728.0,72.0022,72.0304,71.974,72.0022,82728.0
2023-04-21 15:50:00,76.53,76.57,76.52,76.57,361225.0,72.0022,72.0398,71.9928,72.0398,361225.0
2023-04-21 15:55:00,76.56,76.6,76.55,76.56,1362120.0,72.0304,72.0681,72.021,72.0304,1362120.0
2023-04-24 09:30:00,76.57,76.83,76.57,76.76,170736.0,72.0398,72.2845,72.0398,72.2186,170736.0
2023-04-24 09:35:00,76.77,76.77,76.68,76.71,93827.0,72.228,72.228,72.1433,72.1716,93827.0
2023-04-24 09:40:00,76.72,76.78,76.67,76.72,110765.0,72.181,72.2374,72.1339,72.181,110765.0
2023-04-24 09:45:00,76.72,76.8,76.7,76.8,89647.0,72.181,72.2562,72.1622,72.2562,89647.0
2023-04-24 09:50:00,76.8,76.82,76.77,76.78,81058.0,72.2562,72.2751,72.228,72.2374,81058.0
2023-04-24 09:55:00,76.78,76.81,76.74,76.78,48105.0,72.2374,72.2656,72.1998,72.2374,48105.0
2023-04-24 10:00:00,76.78,76.85,76.75,76.85,63645.0,72.2374,72.3033,72.2092,72.3033,63645.0
2023-04-24 10:05:00,76.85,76.89,76.81,76.81,53148.0,72.3033,72.3409,72.2656,72.2656,53148.0
2023-04-24 10:10:00,76.81,76.82,76.75,76.76,52960.0,72.2656,72.2751,72.2092,72.2186,52960.0
2023-04-24 10:15:00,76.76,76.8,76.71,76.72,105282.0,72.2186,72.2562,72.1716,72.181,105282.0
2023-04-24 10:20:00,76.72,76.81,76.71,76.78,41062.0,72.181,72.2656,72.1716,72.2374,41062.0
2023-04-24 10:25:00,76.78,76.82,76.76,76.77,33164.0,72.2374,72.2751,72.2186,72.228,33164.0
2023-04-24 10:30:00,76.77,76.81,76.75,76.76,50594.0,72.228,72.2656,72.2092,72.2186,50594.0
2023-04-24 10:35:00,76.75,76.79,76.73,76.79,61539.0,72.2092,72.2468,72.1904,72.2468,61539.0
2023-04-24 10:40:00,76.8,76.87,76.79,76.84,89994.0,72.2562,72.3221,72.2468,72.2939,89994.0
2023-04-24 10:45:00,76.83,76.89,76.82,76.88,54073.0,72.2845,72.3409,72.2751,72.3315,54073.0
2023-04-24 10:50:00,76.88,76.9,76.85,76.88,39524.0,72.3315,72.3503,72.3033,72.3315,39524.0
2023-04-24 10:55:00,76.89,76.89,76.84,76.87,114023.0,72.3409,72.3409,72.2939,72.3221,114023.0
2023-04-24 11:00:00,76.87,76.89,76.86,76.87,59351.0,72.3221,72.3409,72.3127,72.3221,59351.0
2023-04-24 11:05:00,76.87,76.88,76.81,76.83,40337.0,72.3221,72.3315,72.2656,72.2845,40337.0
2023-04-24 11:10:00,76.83,76.87,76.82,76.85,66729.0,72.2845,72.3221,72.2751,72.3033,66729.0
2023-04-24 11:15:00,76.86,76.93,76.86,76.91,51980.0,72.3127,72.3785,72.3127,72.3597,51980.0
2023-04-24 11:20:00,76.91,76.91,76.84,76.86,68542.0,72.3597,72.3597,72.2939,72.3127,68542.0
2023-04-24 11:25:00,76.85,76.85,76.79,76.81,105426.0,72.3033,72.3033,72.2468,72.2656,105426.0
2023-04-24 11:30:00,76.82,76.87,76.81,76.83,165801.0,72.2751,72.3221,72.2656,72.2845,165801.0
2023-04-24 11:35:00,76.84,76.85,76.8,76.81,161879.0,72.2939,72.3033,72.2562,72.2656,161879.0
2023-04-24 11:40:00,76.8,76.81,76.73,76.78,126554.0,72.2562,72.2656,72.1904,72.2374,126554.0
2023-04-24 11:45:00,76.78,76.8,76.77,76.78,45436.0,72.2374,72.2562,72.228,72.2374,45436.0
2023-04-24 11:50:00,76.78,76.83,76.78,76.83,48358.0,72.2374,72.2845,72.2374,72.2845,48358.0
2023-04-24 11:55:00,76.83,76.84,76.8,76.82,47502.0,72.2845,72.2939,72.2562,72.2751,47502.0
2023-04-24 12:00:00,76.81,76.81,76.76,76.78,60093.0,72.2656,72.2656,72.2186,72.2374,60093.0
2023-04-24 12:05:00,76.78,76.81,76.73,76.73,64881.0,72.2374,72.2656,72.1904,72.1904,64881.0
2023-04-24 12:10:00,76.74,76.75,76.72,76.73,39515.0,72.1998,72.2092,72.181,72.1904,39515.0
2023-04-24 12:15:00,76.73,76.79,76.71,76.78,75424.0,72.1904,72.2468,72.1716,72.2374,75424.0
2023-04-24 12:20:00,76.78,76.8,76.78,76.78,57748.0,72.2374,72.2562,72.2374,72.2374,57748.0
2023-04-24 12:25:00,76.79,76.81,76.77,76.81,44159.0,72.2468,72.2656,72.228,72.2656,44159.0
2023-04-24 12:30:00,76.81,76.82,76.77,76.8,75049.0,72.2656,72.2751,72.228,72.2562,75049.0
2023-04-24 12:35:00,76.8,76.82,76.79,76.81,32905.0,72.2562,72.2751,72.2468,72.2656,32905.0
2023-04-24 12:40:00,76.81,76.85,76.81,76.82,54015.0,72.2656,72.3033,72.2656,72.2751,54015.0
2023-04-24 12:45:00,76.82,76.84,76.81,76.84,45397.0,72.2751,72.2939,72.2656,72.2939,45397.0
2023-04-24 12:50:00,76.84,76.86,76.8,76.8,76755.0,72.2939,72.3127,72.2562,72.2562,76755.0
2023-04-24 12:55:00,76.8,76.81,76.78,76.8,61171.0,72.2562,72.2656,72.2374,72.2562,61171.0
2023-04-24 13:00:00,76.8,76.8,76.75,76.78,80454.0,72.2562,72.2562,72.2092,72.2374,80454.0
2023-04-24 13:05:00,76.78,76.79,76.77,76.78,47519.0,72.2374,72.2468,72.228,72.2374,47519.0
2023-04-24 13:10:00,76.78,76.81,76.76,76.77,58967.0,72.2374,72.2656,72.2186,72.228,58967.0
2023-04-24 13:15:00,76.77,76.77,76.72,76.73,86547.0,72.228,72.228,72.181,72.1904,86547.0
2023-04-24 13:20:00,76.73,76.75,76.71,76.75,105717.0,72.1904,72.2092,72.1716,72.2092,105717.0
2023-04-24 13:25:00,76.75,76.77,76.74,76.74,107865.0,72.2092,72.228,72.1998,72.1998,107865.0
2023-04-24 13:30:00,76.74,76.79,76.74,76.77,117032.0,72.1998,72.2468,72.1998,72.228,117032.0
2023-04-24 13:35:00,76.77,76.8,76.76,76.8,117719.0,72.228,72.2562,72.2186,72.2562,117719.0
2023-04-24 13:40:00,76.8,76.8,76.76,76.78,109293.0,72.2562,72.2562,72.2186,72.2374,109293.0
2023-04-24 13:45:00,76.78,76.78,76.76,76.76,42227.0,72.2374,72.2374,72.2186,72.2186,42227.0
2023-04-24 13:50:00,76.76,76.79,76.75,76.79,67267.0,72.2186,72.2468,72.2092,72.2468,67267.0
2023-04-24 13:55:00,76.79,76.8,76.77,76.77,45595.0,72.2468,72.2562,72.228,72.228,45595.0
2023-04-24 14:00:00,76.78,76.81,76.76,76.76,233554.0,72.2374,72.2656,72.2186,72.2186,233554.0
2023-04-24 14:05:00,76.77,76.79,76.71,76.71,134274.0,72.228,72.2468,72.1716,72.1716,134274.0
2023-04-24 14:10:00,76.72,76.75,76.71,76.73,90539.0,72.181,72.2092,72.1716,72.1904,90539.0
2023-04-24 14:15:00,76.74,76.75,76.68,76.69,166869.0,72.1998,72.2092,72.1433,72.1527,166869.0
2023-04-24 14:20:00,76.69,76.71,76.66,76.67,60107.0,72.1527,72.1716,72.1245,72.1339,60107.0
2023-04-24 14:25:00,76.67,76.67,76.64,76.65,66481.0,72.1339,72.1339,72.1057,72.1151,66481.0
2023-04-24 14:30:00,76.66,76.68,76.65,76.66,66176.0,72.1245,72.1433,72.1151,72.1245,66176.0
2023-04-24 14:35:00,76.66,76.68,76.62,76.62,63814.0,72.1245,72.1433,72.0869,72.0869,63814.0
2023-04-24 14:40:00,76.63,76.64,76.62,76.64,88451.0,72.0963,72.1057,72.0869,72.1057,88451.0
2023-04-24 14:45:00,76.63,76.65,76.62,76.64,71990.0,72.0963,72.1151,72.0869,72.1057,71990.0
2023-04-24 14:50:00,76.64,76.65,76.62,76.64,77005.0,72.1057,72.1151,72.0869,72.1057,77005.0
2023-04-24 14:55:00,76.64,76.65,76.62,76.65,75689.0,72.1057,72.1151,72.0869,72.1151,75689.0
2023-04-24 15:00:00,76.65,76.69,76.64,76.66,75266.0,72.1151,72.1527,72.1057,72.1245,75266.0
2023-04-24 15:05:00,76.66,76.68,76.64,76.67,53233.0,72.1245,72.1433,72.1057,72.1339,53233.0
2023-04-24 15:10:00,76.68,76.73,76.67,76.73,85776.0,72.1433,72.1904,72.1339,72.1904,85776.0
2023-04-24 15:15:00,76.73,76.73,76.68,76.7,51209.0,72.1904,72.1904,72.1433,72.1622,51209.0
2023-04-24 15:20:00,76.71,76.73,76.69,76.69,56957.0,72.1716,72.1904,72.1527,72.1527,56957.0
2023-04-24 15:25:00,76.7,76.72,76.67,76.69,153582.0,72.1622,72.181,72.1339,72.1527,153582.0
2023-04-24 15:30:00,76.69,76.75,76.68,76.73,79527.0,72.1527,72.2092,72.1433,72.1904,79527.0
2023-04-24 15:35:00,76.73,76.75,76.72,76.73,144536.0,72.1904,72.2092,72.181,72.1904,144536.0
2023-04-24 15:40:00,76.73,76.76,76.72,76.73,97221.0,72.1904,72.2186,72.181,72.1904,97221.0
2023-04-24 15:45:00,76.73,76.77,76.71,76.75,132725.0,72.1904,72.228,72.1716,72.2092,132725.0
2023-04-24 15:50:00,76.75,76.8,76.72,76.78,347746.0,72.2092,72.2562,72.181,72.2374,347746.0
2023-04-24 15:55:00,76.78,76.88,76.77,76.87,943900.0,72.2374,72.3315,72.228,72.3221,943900.0
2023-04-25 09:30:00,76.86,77.09,76.86,77.06,325919.0,72.3127,72.5291,72.3127,72.5009,325919.0
2023-04-25 09:35:00,77.06,77.11,77.01,77.03,137547.0,72.5009,72.5479,72.4538,72.4726,137547.0
2023-04-25 09:40:00,77.04,77.11,76.99,77.05,206890.0,72.482,72.5479,72.435,72.4914,206890.0
2023-04-25 09:45:00,77.06,77.11,76.96,77.03,192240.0,72.5009,72.5479,72.4068,72.4726,192240.0
2023-04-25 09:50:00,77.03,77.11,77.02,77.05,136383.0,72.4726,72.5479,72.4632,72.4914,136383.0
2023-04-25 09:55:00,77.05,77.11,77.02,77.11,153859.0,72.4914,72.5479,72.4632,72.5479,153859.0
2023-04-25 10:00:00,77.11,77.13,77.03,77.03,95630.0,72.5479,72.5667,72.4726,72.4726,95630.0
2023-04-25 10:05:00,77.02,77.15,77.02,77.14,58322.0,72.4632,72.5855,72.4632,72.5761,58322.0
2023-04-25 10:10:00,77.13,77.14,77.04,77.1,57443.0,72.5667,72.5761,72.482,72.5385,57443.0
2023-04-25 10:15:00,77.11,77.19,77.09,77.19,106614.0,72.5479,72.6232,72.5291,72.6232,106614.0
2023-04-25 10:20:00,77.19,77.27,77.16,77.26,123130.0,72.6232,72.6984,72.5949,72.689,123130.0
2023-04-25 10:25:00,77.27,77.27,77.13,77.15,156693.0,72.6984,72.6984,72.5667,72.5855,156693.0
2023-04-25 10:30:00,77.15,77.17,77.09,77.1,139474.0,72.5855,72.6043,72.5291,72.5385,139474.0
2023-04-25 10:35:00,77.09,77.23,77.06,77.23,82126.0,72.5291,72.6608,72.5009,72.6608,82126.0
2023-04-25 10:40:00,77.23,77.3,77.22,77.25,149065.0,72.6608,72.7267,72.6514,72.6796,149065.0
2023-04-25 10:45:00,77.25,77.31,77.24,77.28,121401.0,72.6796,72.7361,72.6702,72.7078,121401.0
2023-04-25 10:50:00,77.29,77.33,77.28,77.31,46004.0,72.7172,72.7549,72.7078,72.7361,46004.0
2023-04-25 10:55:00,77.3,77.35,77.29,77.32,71825.0,72.7267,72.7737,72.7172,72.7455,71825.0
2023-04-25 11:00:00,77.32,77.34,77.28,77.32,138973.0,72.7455,72.7643,72.7078,72.7455,138973.0
2023-04-25 11:05:00,77.33,77.37,77.31,77.36,33941.0,72.7549,72.7925,72.7361,72.7831,33941.0
2023-04-25 11:10:00,77.36,77.37,77.32,77.33,45127.0,72.7831,72.7925,72.7455,72.7549,45127.0
2023-04-25 11:15:00,77.33,77.37,77.33,77.37,53762.0,72.7549,72.7925,72.7549,72.7925,53762.0
2023-04-25 11:20:00,77.37,77.37,77.22,77.23,140973.0,72.7925,72.7925,72.6514,72.6608,140973.0
2023-04-25 11:25:00,77.23,77.27,77.22,77.23,241134.0,72.6608,72.6984,72.6514,72.6608,241134.0
2023-04-25 11:30:00,77.23,77.24,77.2,77.22,500733.0,72.6608,72.6702,72.6326,72.6514,500733.0
2023-04-25 11:35:00,77.23,77.24,77.19,77.2,243427.0,72.6608,72.6702,72.6232,72.6326,243427.0
2023-04-25 11:40:00,77.19,77.21,77.17,77.2,146161.0,72.6232,72.642,72.6043,72.6326,146161.0
2023-04-25 11:45:00,77.2,77.22,77.17,77.17,409199.0,72.6326,72.6514,72.6043,72.6043,409199.0
2023-04-25 11:50:00,77.17,77.18,77.12,77.17,115898.0,72.6043,72.6138,72.5573,72.6043,115898.0
2023-04-25 11:55:00,77.17,77.21,77.16,77.2,130774.0,72.6043,72.642,72.5949,72.6326,130774.0
2023-04-25 12:00:00,77.2,77.23,77.16,77.19,104913.0,72.6326,72.6608,72.5949,72.6232,104913.0
2023-04-25 12:05:00,77.19,77.2,77.15,77.17,79471.0,72.6232,72.6326,72.5855,72.6043,79471.0
2023-04-25 12:10:00,77.18,77.19,77.14,77.14,377352.0,72.6138,72.6232,72.5761,72.5761,377352.0
2023-04-25 12:15:00,77.14,77.16,77.13,77.15,69351.0,72.5761,72.5949,72.5667,72.5855,69351.0
2023-04-25 12:20:00,77.15,77.18,77.15,77.16,107571.0,72.5855,72.6138,72.5855,72.5949,107571.0
2023-04-25 12:25:00,77.15,77.15,77.11,77.14,141673.0,72.5855,72.5855,72.5479,72.5761,141673.0
2023-04-25 12:30:00,77.13,77.14,77.07,77.08,62662.0,72.5667,72.5761,72.5103,72.5197,62662.0
2023-04-25 12:35:00,77.08,77.08,77.04,77.05,146538.0,72.5197,72.5197,72.482,72.4914,146538.0
2023-04-25 12:40:00,77.05,77.07,77.04,77.07,89089.0,72.4914,72.5103,72.482,72.5103,89089.0
2023-04-25 12:45:00,77.06,77.07,76.99,77.0,175837.0,72.5009,72.5103,72.435,72.4444,175837.0
2023-04-25 12:50:00,77.0,77.02,76.99,77.0,93831.0,72.4444,72.4632,72.435,72.4444,93831.0
2023-04-25 12:55:00,77.0,77.01,76.97,76.98,61427.0,72.4444,72.4538,72.4162,72.4256,61427.0
2023-04-25 13:00:00,76.98,77.02,76.97,77.01,67118.0,72.4256,72.4632,72.4162,72.4538,67118.0
2023-04-25 13:05:00,77.01,77.03,76.98,76.99,84570.0,72.4538,72.4726,72.4256,72.435,84570.0
2023-04-25 13:10:00,76.98,77.02,76.95,76.95,60820.0,72.4256,72.4632,72.3974,72.3974,60820.0
2023-04-25 13:15:00,76.96,76.97,76.86,76.89,144647.0,72.4068,72.4162,72.3127,72.3409,144647.0
2023-04-25 13:20:00,76.89,76.91,76.83,76.84,125950.0,72.3409,72.3597,72.2845,72.2939,125950.0
2023-04-25 13:25:00,76.84,76.86,76.81,76.86,173875.0,72.2939,72.3127,72.2656,72.3127,173875.0
2023-04-25 13:30:00,76.85,76.85,76.82,76.83,39594.0,72.3033,72.3033,72.2751,72.2845,39594.0
2023-04-25 13:35:00,76.83,76.89,76.83,76.88,42646.0,72.2845,72.3409,72.2845,72.3315,42646.0
2023-04-25 13:40:00,76.88,76.89,76.86,76.87,34824.0,72.3315,72.3409,72.3127,72.3221,34824.0
2023-04-25 13:45:00,76.88,76.89,76.83,76.87,46531.0,72.3315,72.3409,72.2845,72.3221,46531.0
2023-04-25 13:50:00,76.87,76.88,76.81,76.81,25639.0,72.3221,72.3315,72.2656,72.2656,25639.0
2023-04-25 13:55:00,76.81,76.83,76.79,76.79,105599.0,72.2656,72.2845,72.2468,72.2468,105599.0
2023-04-25 14:00:00,76.8,76.83,76.78,76.8,52287.0,72.2562,72.2845,72.2374,72.2562,52287.0
2023-04-25 14:05:00,76.8,76.87,76.79,76.81,149073.0,72.2562,72.3221,72.2468,72.2656,149073.0
2023-04-25 14:10:00,76.82,76.82,76.76,76.8,74834.0,72.2751,72.2751,72.2186,72.2562,74834.0
2023-04-25 14:15:00,76.8,76.83,76.78,76.8,48971.0,72.2562,72.2845,72.2374,72.2562,48971.0
2023-04-25 14:20:00,76.8,76.83,76.76,76.78,61417.0,72.2562,72.2845,72.2186,72.2374,61417.0
2023-04-25 14:25:00,76.78,76.8,76.77,76.8,86050.0,72.2374,72.2562,72.228,72.2562,86050.0
2023-04-25 14:30:00,76.8,76.83,76.78,76.81,35560.0,72.2562,72.2845,72.2374,72.2656,35560.0
2023-04-25 14:35:00,76.81,76.84,76.78,76.79,40600.0,72.2656,72.2939,72.2374,72.2468,40600.0
2023-04-25 14:40:00,76.78,76.79,76.7,76.72,47716.0,72.2374,72.2468,72.1622,72.181,47716.0
2023-04-25 14:45:00,76.73,76.73,76.69,76.73,134992.0,72.1904,72.1904,72.1527,72.1904,134992.0
2023-04-25 14:50:00,76.74,76.78,76.73,76.73,51692.0,72.1998,72.2374,72.1904,72.1904,51692.0
2023-04-25 14:55:00,76.73,76.75,76.72,76.73,51837.0,72.1904,72.2092,72.181,72.1904,51837.0
2023-04-25 15:00:00,76.72,76.76,76.7,76.7,155258.0,72.181,72.2186,72.1622,72.1622,155258.0
2023-04-25 15:05:00,76.7,76.78,76.7,76.74,127140.0,72.1622,72.2374,72.1622,72.1998,127140.0
2023-04-25 15:10:00,76.74,76.79,76.74,76.78,100603.0,72.1998,72.2468,72.1998,72.2374,100603.0
2023-04-25 15:15:00,76.79,76.81,76.77,76.79,71545.0,72.2468,72.2656,72.228,72.2468,71545.0
2023-04-25 15:20:00,76.79,76.82,76.78,76.82,82358.0,72.2468,72.2751,72.2374,72.2751,82358.0
2023-04-25 15:25:00,76.81,76.83,76.77,76.79,82020.0,72.2656,72.2845,72.228,72.2468,82020.0
2023-04-25 15:30:00,76.8,76.83,76.77,76.81,140894.0,72.2562,72.2845,72.228,72.2656,140894.0
2023-04-25 15:35:00,76.81,76.83,76.78,76.81,106670.0,72.2656,72.2845,72.2374,72.2656,106670.0
2023-04-25 15:40:00,76.81,76.84,76.77,76.8,151019.0,72.2656,72.2939,72.228,72.2562,151019.0
2023-04-25 15:45:00,76.8,76.83,76.76,76.77,145038.0,72.2562,72.2845,72.2186,72.228,145038.0
2023-04-25 15:50:00,76.76,76.82,76.72,76.77,362776.0,72.2186,72.2751,72.181,72.228,362776.0
2023-04-25 15:55:00,76.78,76.81,76.75,76.77,1096426.0,72.2374,72.2656,72.2092,72.228,1096426.0
2023-04-26 09:30:00,76.46,76.65,76.29,76.63,395681.0,71.9364,72.1151,71.7764,72.0963,395681.0
2023-04-26 09:35:00,76.63,76.64,76.54,76.59,300871.0,72.0963,72.1057,72.0116,72.0587,300871.0
2023-04-26 09:40:00,76.59,76.69,76.59,76.65,128313.0,72.0587,72.1527,72.0587,72.1151,128313.0
2023-04-26 09:45:00,76.65,76.69,76.58,76.62,133958.0,72.1151,72.1527,72.0493,72.0869,133958.0
2023-04-26 09:50:00,76.62,76.71,76.57,76.7,151956.0,72.0869,72.1716,72.0398,72.1622,151956.0
2023-04-26 09:55:00,76.69,76.69,76.58,76.68,131643.0,72.1527,72.1527,72.0493,72.1433,131643.0
2023-04-26 10:00:00,76.68,76.72,76.64,76.65,59556.0,72.1433,72.181,72.1057,72.1151,59556.0
2023-04-26 10:05:00,76.64,76.64,76.54,76.55,96018.0,72.1057,72.1057,72.0116,72.021,96018.0
2023-04-26 10:10:00,76.54,76.59,76.5,76.56,198269.0,72.0116,72.0587,71.974,72.0304,198269.0
2023-04-26 10:15:00,76.56,76.63,76.53,76.58,97159.0,72.0304,72.0963,72.0022,72.0493,97159.0
2023-04-26 10:20:00,76.59,76.62,76.51,76.52,187367.0,72.0587,72.0869,71.9834,71.9928,187367.0
2023-04-26 10:25:00,76.51,76.51,76.41,76.45,45220.0,71.9834,71.9834,71.8893,71.9269,45220.0
2023-04-26 10:30:00,76.45,76.5,76.43,76.48,108530.0,71.9269,71.974,71.9081,71.9552,108530.0
2023-04-26 10:35:00,76.49,76.54,76.47,76.51,163720.0,71.9646,72.0116,71.9458,71.9834,163720.0
2023-04-26 10:40:00,76.5,76.51,76.45,76.5,83163.0,71.974,71.9834,71.9269,71.974,83163.0
2023-04-26 10:45:00,76.5,76.53,76.44,76.49,60215.0,71.974,72.0022,71.9175,71.9646,60215.0
2023-04-26 10:50:00,76.48,76.49,76.44,76.44,53199.0,71.9552,71.9646,71.9175,71.9175,53199.0
2023-04-26 10:55:00,76.44,76.44,76.38,76.43,52639.0,71.9175,71.9175,71.8611,71.9081,52639.0
2023-04-26 11:00:00,76.43,76.47,76.38,76.46,179282.0,71.9081,71.9458,71.8611,71.9364,179282.0
2023-04-26 11:05:00,76.47,76.56,76.47,76.53,96613.0,71.9458,72.0304,71.9458,72.0022,96613.0
2023-04-26 11:10:00,76.53,76.57,76.53,76.54,56452.0,72.0022,72.0398,72.0022,72.0116,56452.0
2023-04-26 11:15:00,76.54,76.56,76.49,76.51,38634.0,72.0116,72.0304,71.9646,71.9834,38634.0
2023-04-26 11:20:00,76.51,76.53,76.44,76.46,69932.0,71.9834,72.0022,71.9175,71.9364,69932.0
2023-04-26 11:25:00,76.45,76.5,76.41,76.5,70923.0,71.9269,71.974,71.8893,71.974,70923.0
2023-04-26 11:30:00,76.5,76.57,76.49,76.56,53476.0,71.974,72.0398,71.9646,72.0304,53476.0
2023-04-26 11:35:00,76.56,76.57,76.45,76.48,82348.0,72.0304,72.0398,71.9269,71.9552,82348.0
2023-04-26 11:40:00,76.48,76.5,76.44,76.44,34400.0,71.9552,71.974,71.9175,71.9175,34400.0
2023-04-26 11:45:00,76.43,76.49,76.43,76.47,20577.0,71.9081,71.9646,71.9081,71.9458,20577.0
2023-04-26 11:50:00,76.47,76.48,76.4,76.4,47399.0,71.9458,71.9552,71.8799,71.8799,47399.0
2023-04-26 11:55:00,76.4,76.44,76.38,76.38,60497.0,71.8799,71.9175,71.8611,71.8611,60497.0
2023-04-26 12:00:00,76.39,76.43,76.36,76.4,41354.0,71.8705,71.9081,71.8423,71.8799,41354.0
2023-04-26 12:05:00,76.4,76.41,76.37,76.41,46084.0,71.8799,71.8893,71.8517,71.8893,46084.0
2023-04-26 12:10:00,76.42,76.47,76.39,76.45,31903.0,71.8987,71.9458,71.8705,71.9269,31903.0
2023-04-26 12:15:00,76.45,76.46,76.37,76.38,96359.0,71.9269,71.9364,71.8517,71.8611,96359.0
2023-04-26 12:20:00,76.37,76.38,76.32,76.33,37594.0,71.8517,71.8611,71.8046,71.814,37594.0
2023-04-26 12:25:00,76.34,76.36,76.33,76.35,23012.0,71.8235,71.8423,71.814,71.8329,23012.0
2023-04-26 12:30:00,76.35,76.4,76.34,76.39,24307.0,71.8329,71.8799,71.8235,71.8705,24307.0
2023-04-26 12:35:00,76.4,76.42,76.38,76.42,20589.0,71.8799,71.8987,71.8611,71.8987,20589.0
2023-04-26 12:40:00,76.42,76.45,76.41,76.42,40392.0,71.8987,71.9269,71.8893,71.8987,40392.0
2023-04-26 12:45:00,76.43,76.43,76.4,76.42,33703.0,71.9081,71.9081,71.8799,71.8987,33703.0
2023-04-26 12:50:00,76.42,76.46,76.39,76.45,16293.0,71.8987,71.9364,71.8705,71.9269,16293.0
2023-04-26 12:55:00,76.45,76.47,76.42,76.44,28584.0,71.9269,71.9458,71.8987,71.9175,28584.0
2023-04-26 13:00:00,76.44,76.45,76.41,76.43,64656.0,71.9175,71.9269,71.8893,71.9081,64656.0
2023-04-26 13:05:00,76.44,76.44,76.38,76.4,67277.0,71.9175,71.9175,71.8611,71.8799,67277.0
2023-04-26 13:10:00,76.39,76.4,76.36,76.4,30481.0,71.8705,71.8799,71.8423,71.8799,30481.0
2023-04-26 13:15:00,76.4,76.43,76.36,76.37,89131.0,71.8799,71.9081,71.8423,71.8517,89131.0
2023-04-26 13:20:00,76.37,76.37,76.33,76.33,76827.0,71.8517,71.8517,71.814,71.814,76827.0
2023-04-26 13:25:00,76.33,76.37,76.32,76.37,40814.0,71.814,71.8517,71.8046,71.8517,40814.0
2023-04-26 13:30:00,76.36,76.38,76.35,76.37,24526.0,71.8423,71.8611,71.8329,71.8517,24526.0
2023-04-26 13:35:00,76.37,76.39,76.35,76.35,29562.0,71.8517,71.8705,71.8329,71.8329,29562.0
2023-04-26 13:40:00,76.36,76.4,76.35,76.38,38766.0,71.8423,71.8799,71.8329,71.8611,38766.0
2023-04-26 13:45:00,76.38,76.38,76.3,76.31,55435.0,71.8611,71.8611,71.7858,71.7952,55435.0
2023-04-26 13:50:00,76.3,76.3,76.24,76.28,76494.0,71.7858,71.7858,71.7294,71.767,76494.0
2023-04-26 13:55:00,76.27,76.27,76.22,76.25,52600.0,71.7576,71.7576,71.7106,71.7388,52600.0
2023-04-26 14:00:00,76.25,76.26,76.2,76.23,47353.0,71.7388,71.7482,71.6917,71.72,47353.0
2023-04-26 14:05:00,76.23,76.25,76.21,76.23,61822.0,71.72,71.7388,71.7011,71.72,61822.0
2023-04-26 14:10:00,76.23,76.26,76.21,76.26,58341.0,71.72,71.7482,71.7011,71.7482,58341.0
2023-04-26 14:15:00,76.27,76.27,76.22,76.25,66861.0,71.7576,71.7576,71.7106,71.7388,66861.0
2023-04-26 14:20:00,76.25,76.31,76.24,76.3,60914.0,71.7388,71.7952,71.7294,71.7858,60914.0
2023-04-26 14:25:00,76.3,76.35,76.3,76.33,44025.0,71.7858,71.8329,71.7858,71.814,44025.0
2023-04-26 14:30:00,76.33,76.35,76.3,76.31,50030.0,71.814,71.8329,71.7858,71.7952,50030.0
2023-04-26 14:35:00,76.31,76.31,76.24,76.27,100115.0,71.7952,71.7952,71.7294,71.7576,100115.0
2023-04-26 14:40:00,76.27,76.32,76.26,76.31,66890.0,71.7576,71.8046,71.7482,71.7952,66890.0
2023-04-26 14:45:00,76.32,76.37,76.3,76.33,70598.0,71.8046,71.8517,71.7858,71.814,70598.0
2023-04-26 14:50:00,76.33,76.33,76.3,76.3,32350.0,71.814,71.814,71.7858,71.7858,32350.0
2023-04-26 14:55:00,76.3,76.35,76.28,76.34,74275.0,71.7858,71.8329,71.767,71.8235,74275.0
2023-04-26 15:00:00,76.34,76.35,76.32,76.33,58136.0,71.8235,71.8329,71.8046,71.814,58136.0
2023-04-26 15:05:00,76.32,76.37,76.31,76.34,60615.0,71.8046,71.8517,71.7952,71.8235,60615.0
2023-04-26 15:10:00,76.33,76.37,76.33,76.34,77029.0,71.814,71.8517,71.814,71.8235,77029.0
2023-04-26 15:15:00,76.34,76.35,76.3,76.3,78734.0,71.8235,71.8329,71.7858,71.7858,78734.0
2023-04-26 15:20:00,76.3,76.31,76.25,76.25,66598.0,71.7858,71.7952,71.7388,71.7388,66598.0
2023-04-26 15:25:00,76.25,76.29,76.24,76.27,88783.0,71.7388,71.7764,71.7294,71.7576,88783.0
2023-04-26 15:30:00,76.27,76.29,76.21,76.21,72299.0,71.7576,71.7764,71.7011,71.7011,72299.0
2023-04-26 15:35:00,76.21,76.21,76.16,76.18,122567.0,71.7011,71.7011,71.6541,71.6729,122567.0
2023-04-26 15:40:00,76.19,76.21,76.17,76.2,146512.0,71.6823,71.7011,71.6635,71.6917,146512.0
2023-04-26 15:45:00,76.2,76.21,76.18,76.2,150949.0,71.6917,71.7011,71.6729,71.6917,150949.0
2023-04-26 15:50:00,76.19,76.21,76.14,76.18,307715.0,71.6823,71.7011,71.6353,71.6729,307715.0
2023-04-26 15:55:00,76.19,76.28,76.18,76.2,855164.0,71.6823,71.767,71.6729,71.6917,855164.0
2023-04-27 09:30:00,76.22,76.38,76.17,76.32,149073.0,71.7106,71.8611,71.6635,71.8046,149073.0
2023-04-27 09:35:00,76.32,76.36,76.24,76.33,148328.0,71.8046,71.8423,71.7294,71.814,148328.0
2023-04-27 09:40:00,76.34,76.37,76.27,76.28,125451.0,71.8235,71.8517,71.7576,71.767,125451.0
2023-04-27 09:45:00,76.29,76.37,76.28,76.34,77555.0,71.7764,71.8517,71.767,71.8235,77555.0
2023-04-27 09:50:00,76.34,76.39,76.27,76.39,105030.0,71.8235,71.8705,71.7576,71.8705,105030.0
2023-04-27 09:55:00,76.39,76.43,76.29,76.33,109928.0,71.8705,71.9081,71.7764,71.814,109928.0
2023-04-27 10:00:00,76.33,76.4,76.32,76.38,104747.0,71.814,71.8799,71.8046,71.8611,104747.0
2023-04-27 10:05:00,76.38,76.39,76.33,76.39,92221.0,71.8611,71.8705,71.814,71.8705,92221.0
2023-04-27 10:10:00,76.39,76.49,76.38,76.47,253973.0,71.8705,71.9646,71.8611,71.9458,253973.0
2023-04-27 10:15:00,76.48,76.5,76.44,76.46,91866.0,71.9552,71.974,71.9175,71.9364,91866.0
2023-04-27 10:20:00,76.45,76.53,76.44,76.51,169719.0,71.9269,72.0022,71.9175,71.9834,169719.0
2023-04-27 10:25:00,76.51,76.51,76.47,76.51,55668.0,71.9834,71.9834,71.9458,71.9834,55668.0
2023-04-27 10:30:00,76.51,76.58,76.5,76.51,157321.0,71.9834,72.0493,71.974,71.9834,157321.0
2023-04-27 10:35:00,76.51,76.53,76.47,76.5,132224.0,71.9834,72.0022,71.9458,71.974,132224.0
2023-04-27 10:40:00,76.5,76.51,76.45,76.47,66068.0,71.974,71.9834,71.9269,71.9458,66068.0
2023-04-27 10:45:00,76.47,76.49,76.45,76.48,53974.0,71.9458,71.9646,71.9269,71.9552,53974.0
2023-04-27 10:50:00,76.48,76.5,76.43,76.5,162742.0,71.9552,71.974,71.9081,71.974,162742.0
2023-04-27 10:55:00,76.49,76.54,76.47,76.48,141294.0,71.9646,72.0116,71.9458,71.9552,141294.0
2023-04-27 11:00:00,76.49,76.5,76.42,76.44,108962.0,71.9646,71.974,71.8987,71.9175,108962.0
2023-04-27 11:05:00,76.44,76.47,76.43,76.45,117801.0,71.9175,71.9458,71.9081,71.9269,117801.0
2023-04-27 11:10:00,76.46,76.47,76.41,76.44,31669.0,71.9364,71.9458,71.8893,71.9175,31669.0
2023-04-27 11:15:00,76.43,76.45,76.37,76.38,31928.0,71.9081,71.9269,71.8517,71.8611,31928.0
2023-04-27 11:20:00,76.38,76.45,76.35,76.42,51074.0,71.8611,71.9269,71.8329,71.8987,51074.0
2023-04-27 11:25:00,76.42,76.5,76.41,76.47,87144.0,71.8987,71.974,71.8893,71.9458,87144.0
2023-04-27 11:30:00,76.46,76.5,76.38,76.41,627585.0,71.9364,71.974,71.8611,71.8893,627585.0
2023-04-27 11:35:00,76.42,76.43,76.36,76.37,241534.0,71.8987,71.9081,71.8423,71.8517,241534.0
2023-04-27 11:40:00,76.36,76.44,76.36,76.43,40142.0,71.8423,71.9175,71.8423,71.9081,40142.0
2023-04-27 11:45:00,76.44,76.48,76.43,76.47,13694.0,71.9175,71.9552,71.9081,71.9458,13694.0
2023-04-27 11:50:00,76.47,76.59,76.46,76.58,25318.0,71.9458,72.0587,71.9364,72.0493,25318.0
2023-04-27 11:55:00,76.58,76.64,76.57,76.64,32347.0,72.0493,72.1057,72.0398,72.1057,32347.0
2023-04-27 12:00:00,76.64,76.75,76.63,76.74,76271.0,72.1057,72.2092,72.0963,72.1998,76271.0
2023-04-27 12:05:00,76.73,76.74,76.68,76.71,30614.0,72.1904,72.1998,72.1433,72.1716,30614.0
2023-04-27 12:10:00,76.71,76.71,76.65,76.69,52011.0,72.1716,72.1716,72.1151,72.1527,52011.0
2023-04-27 12:15:00,76.69,76.69,76.64,76.65,52912.0,72.1527,72.1527,72.1057,72.1151,52912.0
2023-04-27 12:20:00,76.66,76.69,76.64,76.69,27851.0,72.1245,72.1527,72.1057,72.1527,27851.0
2023-04-27 12:25:00,76.69,76.69,76.64,76.64,35162.0,72.1527,72.1527,72.1057,72.1057,35162.0
2023-04-27 12:30:00,76.65,76.67,76.63,76.64,46335.0,72.1151,72.1339,72.0963,72.1057,46335.0
2023-04-27 12:35:00,76.64,76.67,76.63,76.64,63058.0,72.1057,72.1339,72.0963,72.1057,63058.0
2023-04-27 12:40:00,76.64,76.66,76.62,76.63,54398.0,72.1057,72.1245,72.0869,72.0963,54398.0
2023-04-27 12:45:00,76.63,76.64,76.6,76.64,54526.0,72.0963,72.1057,72.0681,72.1057,54526.0
2023-04-27 12:50:00,76.65,76.68,76.63,76.67,17730.0,72.1151,72.1433,72.0963,72.1339,17730.0
2023-04-27 12:55:00,76.67,76.68,76.63,76.64,50118.0,72.1339,72.1433,72.0963,72.1057,50118.0
2023-04-27 13:00:00,76.63,76.65,76.61,76.64,77759.0,72.0963,72.1151,72.0775,72.1057,77759.0
2023-04-27 13:05:00,76.64,76.67,76.62,76.67,27323.0,72.1057,72.1339,72.0869,72.1339,27323.0
2023-04-27 13:10:00,76.66,76.68,76.66,76.67,20550.0,72.1245,72.1433,72.1245,72.1339,20550.0
2023-04-27 13:15:00,76.66,76.68,76.62,76.62,64113.0,72.1245,72.1433,72.0869,72.0869,64113.0
2023-04-27 13:20:00,76.62,76.63,76.6,76.6,37372.0,72.0869,72.0963,72.0681,72.0681,37372.0
2023-04-27 13:25:00,76.61,76.64,76.6,76.61,42184.0,72.0775,72.1057,72.0681,72.0775,42184.0
2023-04-27 13:30:00,76.61,76.66,76.6,76.65,66120.0,72.0775,72.1245,72.0681,72.1151,66120.0
2023-04-27 13:35:00,76.65,76.72,76.64,76.72,70283.0,72.1151,72.181,72.1057,72.181,70283.0
2023-04-27 13:40:00,76.72,76.74,76.71,76.73,68063.0,72.181,72.1998,72.1716,72.1904,68063.0
2023-04-27 13:45:00,76.73,76.76,76.71,76.73,110777.0,72.1904,72.2186,72.1716,72.1904,110777.0
2023-04-27 13:50:00,76.73,76.81,76.72,76.81,83998.0,72.1904,72.2656,72.181,72.2656,83998.0
2023-04-27 13:55:00,76.81,76.82,76.75,76.76,140906.0,72.2656,72.2751,72.2092,72.2186,140906.0
2023-04-27 14:00:00,76.76,76.77,76.73,76.75,98133.0,72.2186,72.228,72.1904,72.2092,98133.0
2023-04-27 14:05:00,76.74,76.77,76.73,76.76,107875.0,72.1998,72.228,72.1904,72.2186,107875.0
2023-04-27 14:10:00,76.76,76.77,76.74,76.75,101917.0,72.2186,72.228,72.1998,72.2092,101917.0
2023-04-27 14:15:00,76.75,76.79,76.74,76.78,160776.0,72.2092,72.2468,72.1998,72.2374,160776.0
2023-04-27 14:20:00,76.78,76.8,76.77,76.8,102716.0,72.2374,72.2562,72.228,72.2562,102716.0
2023-04-27 14:25:00,76.8,76.87,76.79,76.86,150816.0,72.2562,72.3221,72.2468,72.3127,150816.0
2023-04-27 14:30:00,76.86,76.94,76.86,76.94,169626.0,72.3127,72.388,72.3127,72.388,169626.0
2023-04-27 14:35:00,76.94,76.96,76.87,76.92,160454.0,72.388,72.4068,72.3221,72.3691,160454.0
2023-04-27 14:40:00,76.92,76.95,76.92,76.93,127081.0,72.3691,72.3974,72.3691,72.3785,127081.0
2023-04-27 14:45:00,76.93,76.96,76.9,76.95,99129.0,72.3785,72.4068,72.3503,72.3974,99129.0
2023-04-27 14:50:00,76.95,77.02,76.95,77.0,154628.0,72.3974,72.4632,72.3974,72.4444,154628.0
2023-04-27 14:55:00,76.99,77.06,76.98,77.05,133299.0,72.435,72.5009,72.4256,72.4914,133299.0
2023-04-27 15:00:00,77.05,77.09,77.05,77.07,133489.0,72.4914,72.5291,72.4914,72.5103,133489.0
2023-04-27 15:05:00,77.08,77.08,77.01,77.04,131296.0,72.5197,72.5197,72.4538,72.482,131296.0
2023-04-27 15:10:00,77.03,77.06,77.01,77.05,108340.0,72.4726,72.5009,72.4538,72.4914,108340.0
2023-04-27 15:15:00,77.05,77.11,77.05,77.08,183854.0,72.4914,72.5479,72.4914,72.5197,183854.0
2023-04-27 15:20:00,77.08,77.09,77.03,77.03,148384.0,72.5197,72.5291,72.4726,72.4726,148384.0
2023-04-27 15:25:00,77.04,77.05,76.99,77.01,157988.0,72.482,72.4914,72.435,72.4538,157988.0
2023-04-27 15:30:00,77.0,77.01,76.95,76.95,160513.0,72.4444,72.4538,72.3974,72.3974,160513.0
2023-04-27 15:35:00,76.95,76.99,76.94,76.97,202671.0,72.3974,72.435,72.388,72.4162,202671.0
2023-04-27 15:40:00,76.97,77.02,76.95,77.0,263080.0,72.4162,72.4632,72.3974,72.4444,263080.0
2023-04-27 15:45:00,77.0,77.03,76.98,77.01,200650.0,72.4444,72.4726,72.4256,72.4538,200650.0
2023-04-27 15:50:00,77.01,77.06,76.99,77.01,285662.0,72.4538,72.5009,72.435,72.4538,285662.0
2023-04-27 15:55:00,77.01,77.07,77.0,77.04,674993.0,72.4538,72.5103,72.4444,72.482,674993.0
2023-04-28 09:30:00,77.19,77.49,77.04,77.39,310130.0,72.6232,72.9054,72.482,72.8113,310130.0
2023-04-28 09:35:00,77.4,77.43,77.34,77.39,307651.0,72.8207,72.849,72.7643,72.8113,307651.0
2023-04-28 09:40:00,77.39,77.49,77.36,77.49,112148.0,72.8113,72.9054,72.7831,72.9054,112148.0
2023-04-28 09:45:00,77.49,77.59,77.46,77.46,123776.0,72.9054,72.9995,72.8772,72.8772,123776.0
2023-04-28 09:50:00,77.47,77.48,77.3,77.33,102734.0,72.8866,72.896,72.7267,72.7549,102734.0
2023-04-28 09:55:00,77.34,77.35,77.28,77.29,95322.0,72.7643,72.7737,72.7078,72.7172,95322.0
2023-04-28 10:00:00,77.29,77.34,77.24,77.28,96998.0,72.7172,72.7643,72.6702,72.7078,96998.0
2023-04-28 10:05:00,77.26,77.42,77.25,77.38,77403.0,72.689,72.8396,72.6796,72.8019,77403.0
2023-04-28 10:10:00,77.38,77.44,77.31,77.34,103023.0,72.8019,72.8584,72.7361,72.7643,103023.0
2023-04-28 10:15:00,77.34,77.38,77.3,77.35,116684.0,72.7643,72.8019,72.7267,72.7737,116684.0
2023-04-28 10:20:00,77.35,77.37,77.25,77.25,112221.0,72.7737,72.7925,72.6796,72.6796,112221.0
2023-04-28 10:25:00,77.25,77.36,77.25,77.35,200151.0,72.6796,72.7831,72.6796,72.7737,200151.0
2023-04-28 10:30:00,77.36,77.46,77.35,77.46,134161.0,72.7831,72.8772,72.7737,72.8772,134161.0
2023-04-28 10:35:00,77.45,77.47,77.28,77.31,80324.0,72.8678,72.8866,72.7078,72.7361,80324.0
2023-04-28 10:40:00,77.3,77.33,77.24,77.3,72786.0,72.7267,72.7549,72.6702,72.7267,72786.0
2023-04-28 10:45:00,77.3,77.33,77.26,77.33,69899.0,72.7267,72.7549,72.689,72.7549,69899.0
2023-04-28 10:50:00,77.33,77.38,77.3,77.33,64008.0,72.7549,72.8019,72.7267,72.7549,64008.0
2023-04-28 10:55:00,77.34,77.34,77.18,77.19,132281.0,72.7643,72.7643,72.6138,72.6232,132281.0
2023-04-28 11:00:00,77.2,77.21,77.12,77.17,41843.0,72.6326,72.642,72.5573,72.6043,41843.0
2023-04-28 11:05:00,77.18,77.28,77.17,77.28,68560.0,72.6138,72.7078,72.6043,72.7078,68560.0
2023-04-28 11:10:00,77.3,77.37,77.3,77.31,68059.0,72.7267,72.7925,72.7267,72.7361,68059.0
2023-04-28 11:15:00,77.32,77.33,77.25,77.28,45509.0,72.7455,72.7549,72.6796,72.7078,45509.0
2023-04-28 11:20:00,77.28,77.3,77.24,77.29,36911.0,72.7078,72.7267,72.6702,72.7172,36911.0
2023-04-28 11:25:00,77.28,77.33,77.28,77.3,74771.0,72.7078,72.7549,72.7078,72.7267,74771.0
2023-04-28 11:30:00,77.3,77.35,77.29,77.31,58578.0,72.7267,72.7737,72.7172,72.7361,58578.0
2023-04-28 11:35:00,77.31,77.33,77.28,77.3,41188.0,72.7361,72.7549,72.7078,72.7267,41188.0
2023-04-28 11:40:00,77.3,77.36,77.27,77.35,67777.0,72.7267,72.7831,72.6984,72.7737,67777.0
2023-04-28 11:45:00,77.35,77.36,77.32,77.36,55747.0,72.7737,72.7831,72.7455,72.7831,55747.0
2023-04-28 11:50:00,77.37,77.47,77.37,77.44,208457.0,72.7925,72.8866,72.7925,72.8584,208457.0
2023-04-28 11:55:00,77.43,77.47,77.4,77.44,89133.0,72.849,72.8866,72.8207,72.8584,89133.0
2023-04-28 12:00:00,77.44,77.44,77.39,77.39,45789.0,72.8584,72.8584,72.8113,72.8113,45789.0
2023-04-28 12:05:00,77.39,77.47,77.39,77.44,75274.0,72.8113,72.8866,72.8113,72.8584,75274.0
2023-04-28 12:10:00,77.44,77.48,77.43,77.44,37259.0,72.8584,72.896,72.849,72.8584,37259.0
2023-04-28 12:15:00,77.43,77.44,77.39,77.42,35159.0,72.849,72.8584,72.8113,72.8396,35159.0
2023-04-28 12:20:00,77.43,77.44,77.39,77.44,52036.0,72.849,72.8584,72.8113,72.8584,52036.0
2023-04-28 12:25:00,77.44,77.46,77.4,77.45,89081.0,72.8584,72.8772,72.8207,72.8678,89081.0
2023-04-28 12:30:00,77.45,77.48,77.43,77.44,48892.0,72.8678,72.896,72.849,72.8584,48892.0
2023-04-28 12:35:00,77.44,77.45,77.42,77.45,47934.0,72.8584,72.8678,72.8396,72.8678,47934.0
2023-04-28 12:40:00,77.44,77.46,77.42,77.44,19577.0,72.8584,72.8772,72.8396,72.8584,19577.0
2023-04-28 12:45:00,77.44,77.45,77.41,77.43,17970.0,72.8584,72.8678,72.8301,72.849,17970.0
2023-04-28 12:50:00,77.44,77.49,77.43,77.47,17213.0,72.8584,72.9054,72.849,72.8866,17213.0
2023-04-28 12:55:00,77.47,77.49,77.45,77.48,28179.0,72.8866,72.9054,72.8678,72.896,28179.0
2023-04-28 13:00:00,77.48,77.5,77.44,77.46,25382.0,72.896,72.9148,72.8584,72.8772,25382.0
2023-04-28 13:05:00,77.47,77.49,77.42,77.42,50255.0,72.8866,72.9054,72.8396,72.8396,50255.0
2023-04-28 13:10:00,77.42,77.45,77.41,77.45,41462.0,72.8396,72.8678,72.8301,72.8678,41462.0
2023-04-28 13:15:00,77.45,77.48,77.44,77.45,28499.0,72.8678,72.896,72.8584,72.8678,28499.0
2023-04-28 13:20:00,77.45,77.49,77.44,77.47,16498.0,72.8678,72.9054,72.8584,72.8866,16498.0
2023-04-28 13:25:00,77.46,77.46,77.43,77.44,32313.0,72.8772,72.8772,72.849,72.8584,32313.0
2023-04-28 13:30:00,77.44,77.47,77.43,77.43,23687.0,72.8584,72.8866,72.849,72.849,23687.0
2023-04-28 13:35:00,77.44,77.45,77.38,77.42,83631.0,72.8584,72.8678,72.8019,72.8396,83631.0
2023-04-28 13:40:00,77.42,77.43,77.38,77.39,56749.0,72.8396,72.849,72.8019,72.8113,56749.0
2023-04-28 13:45:00,77.38,77.39,77.32,77.32,137536.0,72.8019,72.8113,72.7455,72.7455,137536.0
2023-04-28 13:50:00,77.32,77.32,77.27,77.28,71777.0,72.7455,72.7455,72.6984,72.7078,71777.0
2023-04-28 13:55:00,77.29,77.3,77.25,77.29,88985.0,72.7172,72.7267,72.6796,72.7172,88985.0
2023-04-28 14:00:00,77.3,77.37,77.29,77.37,108322.0,72.7267,72.7925,72.7172,72.7925,108322.0
2023-04-28 14:05:00,77.37,77.38,77.33,77.35,52109.0,72.7925,72.8019,72.7549,72.7737,52109.0
2023-04-28 14:10:00,77.35,77.35,77.24,77.28,94464.0,72.7737,72.7737,72.6702,72.7078,94464.0
2023-04-28 14:15:00,77.27,77.32,77.26,77.27,58101.0,72.6984,72.7455,72.689,72.6984,58101.0
2023-04-28 14:20:00,77.27,77.27,77.2,77.23,51268.0,72.6984,72.6984,72.6326,72.6608,51268.0
2023-04-28 14:25:00,77.22,77.22,77.18,77.2,56148.0,72.6514,72.6514,72.6138,72.6326,56148.0
2023-04-28 14:30:00,77.2,77.21,77.16,77.19,97818.0,72.6326,72.642,72.5949,72.6232,97818.0
2023-04-28 14:35:00,77.18,77.2,77.16,77.19,61152.0,72.6138,72.6326,72.5949,72.6232,61152.0
2023-04-28 14:40:00,77.19,77.23,77.16,77.16,61489.0,72.6232,72.6608,72.5949,72.5949,61489.0
2023-04-28 14:45:00,77.16,77.17,77.09,77.1,95614.0,72.5949,72.6043,72.5291,72.5385,95614.0
2023-04-28 14:50:00,77.1,77.18,77.09,77.17,81839.0,72.5385,72.6138,72.5291,72.6043,81839.0
2023-04-28 14:55:00,77.17,77.24,77.16,77.23,74810.0,72.6043,72.6702,72.5949,72.6608,74810.0
2023-04-28 15:00:00,77.23,77.29,77.22,77.29,45746.0,72.6608,72.7172,72.6514,72.7172,45746.0
2023-04-28 15:05:00,77.29,77.3,77.25,77.26,40118.0,72.7172,72.7267,72.6796,72.689,40118.0
2023-04-28 15:10:00,77.27,77.29,77.23,77.25,58691.0,72.6984,72.7172,72.6608,72.6796,58691.0
2023-04-28 15:15:00,77.25,77.3,77.24,77.3,63633.0,72.6796,72.7267,72.6702,72.7267,63633.0
2023-04-28 15:20:00,77.3,77.31,77.23,77.28,88149.0,72.7267,72.7361,72.6608,72.7078,88149.0
2023-04-28 15:25:00,77.28,77.3,77.21,77.22,76718.0,72.7078,72.7267,72.642,72.6514,76718.0
2023-04-28 15:30:00,77.22,77.26,77.19,77.23,93699.0,72.6514,72.689,72.6232,72.6608,93699.0
2023-04-28 15:35:00,77.23,77.32,77.22,77.3,90454.0,72.6608,72.7455,72.6514,72.7267,90454.0
2023-04-28 15:40:00,77.3,77.3,77.26,77.3,220502.0,72.7267,72.7267,72.689,72.7267,220502.0
2023-04-28 15:45:00,77.3,77.34,77.27,77.31,128909.0,72.7267,72.7643,72.6984,72.7361,128909.0
2023-04-28 15:50:00,77.3,77.36,77.28,77.36,292866.0,72.7267,72.7831,72.7078,72.7831,292866.0
2023-04-28 15:55:00,77.36,77.44,77.35,77.43,962817.0,72.7831,72.8584,72.7737,72.849,962817.0
2023-05-01 09:30:00,77.31,77.45,77.29,77.38,240491.0,72.7361,72.8678,72.7172,72.8019,240491.0
2023-05-01 09:35:00,77.39,77.43,77.35,77.39,151699.0,72.8113,72.849,72.7737,72.8113,151699.0
2023-05-01 09:40:00,77.39,77.41,77.3,77.39,185685.0,72.8113,72.8301,72.7267,72.8113,185685.0
2023-05-01 09:45:00,77.39,77.45,77.36,77.43,103456.0,72.8113,72.8678,72.7831,72.849,103456.0
2023-05-01 09:50:00,77.43,77.45,77.35,77.37,96143.0,72.849,72.8678,72.7737,72.7925,96143.0
2023-05-01 09:55:00,77.37,77.42,77.37,77.42,83540.0,72.7925,72.8396,72.7925,72.8396,83540.0
2023-05-01 10:00:00,77.41,77.42,77.34,77.4,127636.0,72.8301,72.8396,72.7643,72.8207,127636.0
2023-05-01 10:05:00,77.41,77.51,77.38,77.51,98759.0,72.8301,72.9242,72.8019,72.9242,98759.0
2023-05-01 10:10:00,77.52,77.54,77.47,77.5,91485.0,72.9336,72.9525,72.8866,72.9148,91485.0
2023-05-01 10:15:00,77.5,77.59,77.49,77.58,58517.0,72.9148,72.9995,72.9054,72.9901,58517.0
2023-05-01 10:20:00,77.57,77.6,77.53,77.56,56148.0,72.9807,73.0089,72.943,72.9713,56148.0
2023-05-01 10:25:00,77.57,77.6,77.54,77.57,40789.0,72.9807,73.0089,72.9525,72.9807,40789.0
2023-05-01 10:30:00,77.57,77.61,77.56,77.6,44318.0,72.9807,73.0183,72.9713,73.0089,44318.0
2023-05-01 10:35:00,77.59,77.61,77.56,77.59,40307.0,72.9995,73.0183,72.9713,72.9995,40307.0
2023-05-01 10:40:00,77.58,77.61,77.55,77.58,39829.0,72.9901,73.0183,72.9619,72.9901,39829.0
2023-05-01 10:45:00,77.58,77.65,77.55,77.59,70839.0,72.9901,73.0559,72.9619,72.9995,70839.0
2023-05-01 10:50:00,77.6,77.63,77.57,77.61,54766.0,73.0089,73.0371,72.9807,73.0183,54766.0
2023-05-01 10:55:00,77.61,77.68,77.61,77.65,108561.0,73.0183,73.0842,73.0183,73.0559,108561.0
2023-05-01 11:00:00,77.65,77.74,77.63,77.72,286652.0,73.0559,73.1406,73.0371,73.1218,286652.0
2023-05-01 11:05:00,77.72,77.74,77.69,77.71,64887.0,73.1218,73.1406,73.0936,73.1124,64887.0
2023-05-01 11:10:00,77.71,77.74,77.68,77.71,62789.0,73.1124,73.1406,73.0842,73.1124,62789.0
2023-05-01 11:15:00,77.72,77.72,77.63,77.65,100677.0,73.1218,73.1218,73.0371,73.0559,100677.0
2023-05-01 11:20:00,77.65,77.72,77.65,77.68,84505.0,73.0559,73.1218,73.0559,73.0842,84505.0
2023-05-01 11:25:00,77.67,77.69,77.63,77.66,66241.0,73.0748,73.0936,73.0371,73.0654,66241.0
2023-05-01 11:30:00,77.66,77.67,77.62,77.66,64429.0,73.0654,73.0748,73.0277,73.0654,64429.0
2023-05-01 11:35:00,77.66,77.73,77.65,77.71,98214.0,73.0654,73.1312,73.0559,73.1124,98214.0
2023-05-01 11:40:00,77.72,77.77,77.69,77.77,54021.0,73.1218,73.1688,73.0936,73.1688,54021.0
2023-05-01 11:45:00,77.77,77.77,77.72,77.75,36459.0,73.1688,73.1688,73.1218,73.15,36459.0
2023-05-01 11:50:00,77.75,77.75,77.7,77.71,56202.0,73.15,73.15,73.103,73.1124,56202.0
2023-05-01 11:55:00,77.72,77.73,77.68,77.72,124081.0,73.1218,73.1312,73.0842,73.1218,124081.0
2023-05-01 12:00:00,77.72,77.76,77.71,77.74,48268.0,73.1218,73.1594,73.1124,73.1406,48268.0
2023-05-01 12:05:00,77.74,77.75,77.7,77.73,67378.0,73.1406,73.15,73.103,73.1312,67378.0
2023-05-01 12:10:00,77.74,77.77,77.73,77.77,46148.0,73.1406,73.1688,73.1312,73.1688,46148.0
2023-05-01 12:15:00,77.76,77.77,77.74,77.75,31726.0,73.1594,73.1688,73.1406,73.15,31726.0
2023-05-01 12:20:00,77.75,77.75,77.71,77.72,23147.0,73.15,73.15,73.1124,73.1218,23147.0
2023-05-01 12:25:00,77.72,77.74,77.71,77.72,29217.0,73.1218,73.1406,73.1124,73.1218,29217.0
2023-05-01 12:30:00,77.71,77.78,77.7,77.76,137958.0,73.1124,73.1783,73.103,73.1594,137958.0
2023-05-01 12:35:00,77.75,77.81,77.74,77.8,246190.0,73.15,73.2065,73.1406,73.1971,246190.0
2023-05-01 12:40:00,77.8,77.82,77.79,77.81,78532.0,73.1971,73.2159,73.1877,73.2065,78532.0
2023-05-01 12:45:00,77.8,77.82,77.78,77.79,107847.0,73.1971,73.2159,73.1783,73.1877,107847.0
2023-05-01 12:50:00,77.79,77.82,77.77,77.81,122394.0,73.1877,73.2159,73.1688,73.2065,122394.0
2023-05-01 12:55:00,77.81,77.82,77.77,77.8,179151.0,73.2065,73.2159,73.1688,73.1971,179151.0
2023-05-01 13:00:00,77.81,77.81,77.76,77.77,140992.0,73.2065,73.2065,73.1594,73.1688,140992.0
2023-05-01 13:05:00,77.77,77.79,77.76,77.79,213218.0,73.1688,73.1877,73.1594,73.1877,213218.0
2023-05-01 13:10:00,77.78,77.82,77.78,77.79,72751.0,73.1783,73.2159,73.1783,73.1877,72751.0
2023-05-01 13:15:00,77.79,77.81,77.77,77.78,77300.0,73.1877,73.2065,73.1688,73.1783,77300.0
2023-05-01 13:20:00,77.78,77.81,77.77,77.78,98158.0,73.1783,73.2065,73.1688,73.1783,98158.0
2023-05-01 13:25:00,77.79,77.8,77.76,77.77,131884.0,73.1877,73.1971,73.1594,73.1688,131884.0
2023-05-01 13:30:00,77.77,77.77,77.73,77.73,116592.0,73.1688,73.1688,73.1312,73.1312,116592.0
2023-05-01 13:35:00,77.73,77.75,77.71,77.73,130248.0,73.1312,73.15,73.1124,73.1312,130248.0
2023-05-01 13:40:00,77.74,77.79,77.73,77.74,69680.0,73.1406,73.1877,73.1312,73.1406,69680.0
2023-05-01 13:45:00,77.74,77.79,77.73,77.78,77839.0,73.1406,73.1877,73.1312,73.1783,77839.0
2023-05-01 13:50:00,77.78,77.79,77.76,77.77,208953.0,73.1783,73.1877,73.1594,73.1688,208953.0
2023-05-01 13:55:00,77.77,77.8,77.76,77.78,87512.0,73.1688,73.1971,73.1594,73.1783,87512.0
2023-05-01 14:00:00,77.78,77.79,77.73,77.73,82616.0,73.1783,73.1877,73.1312,73.1312,82616.0
2023-05-01 14:05:00,77.73,77.77,77.72,77.76,145206.0,73.1312,73.1688,73.1218,73.1594,145206.0
2023-05-01 14:10:00,77.76,77.77,77.73,77.75,111163.0,73.1594,73.1688,73.1312,73.15,111163.0
2023-05-01 14:15:00,77.74,77.77,77.74,77.77,127652.0,73.1406,73.1688,73.1406,73.1688,127652.0
2023-05-01 14:20:00,77.77,77.77,77.74,77.75,101344.0,73.1688,73.1688,73.1406,73.15,101344.0
2023-05-01 14:25:00,77.75,77.75,77.7,77.73,126596.0,73.15,73.15,73.103,73.1312,126596.0
2023-05-01 14:30:00,77.73,77.73,77.63,77.63,86830.0,73.1312,73.1312,73.0371,73.0371,86830.0
2023-05-01 14:35:00,77.63,77.64,77.53,77.55,141260.0,73.0371,73.0465,72.943,72.9619,141260.0
2023-05-01 14:40:00,77.55,77.59,77.52,77.56,119057.0,72.9619,72.9995,72.9336,72.9713,119057.0
2023-05-01 14:45:00,77.56,77.6,77.55,77.59,151380.0,72.9713,73.0089,72.9619,72.9995,151380.0
2023-05-01 14:50:00,77.59,77.6,77.56,77.56,99639.0,72.9995,73.0089,72.9713,72.9713,99639.0
2023-05-01 14:55:00,77.56,77.61,77.55,77.58,118682.0,72.9713,73.0183,72.9619,72.9901,118682.0
2023-05-01 15:00:00,77.58,77.59,77.54,77.56,180549.0,72.9901,72.9995,72.9525,72.9713,180549.0
2023-05-01 15:05:00,77.56,77.59,77.55,77.56,101605.0,72.9713,72.9995,72.9619,72.9713,101605.0
2023-05-01 15:10:00,77.57,77.59,77.55,77.57,227022.0,72.9807,72.9995,72.9619,72.9807,227022.0
2023-05-01 15:15:00,77.58,77.58,77.54,77.55,195994.0,72.9901,72.9901,72.9525,72.9619,195994.0
2023-05-01 15:20:00,77.55,77.6,77.54,77.59,168426.0,72.9619,73.0089,72.9525,72.9995,168426.0
2023-05-01 15:25:00,77.59,77.61,77.58,77.6,118558.0,72.9995,73.0183,72.9901,73.0089,118558.0
2023-05-01 15:30:00,77.61,77.63,77.57,77.59,131282.0,73.0183,73.0371,72.9807,72.9995,131282.0
2023-05-01 15:35:00,77.58,77.58,77.51,77.53,145772.0,72.9901,72.9901,72.9242,72.943,145772.0
2023-05-01 15:40:00,77.52,77.56,77.5,77.54,190743.0,72.9336,72.9713,72.9148,72.9525,190743.0
2023-05-01 15:45:00,77.54,77.58,77.54,77.55,125475.0,72.9525,72.9901,72.9525,72.9619,125475.0
2023-05-01 15:50:00,77.55,77.56,77.5,77.53,307587.0,72.9619,72.9713,72.9148,72.943,307587.0
2023-05-01 15:55:00,77.53,77.57,77.5,77.51,820123.0,72.943,72.9807,72.9148,72.9242,820123.0
2023-05-02 09:30:00,77.44,77.47,77.19,77.2,381546.0,72.8584,72.8866,72.6232,72.6326,381546.0
2023-05-02 09:35:00,77.2,77.27,77.16,77.23,107934.0,72.6326,72.6984,72.5949,72.6608,107934.0
2023-05-02 09:40:00,77.23,77.26,77.15,77.2,155335.0,72.6608,72.689,72.5855,72.6326,155335.0
2023-05-02 09:45:00,77.2,77.2,77.06,77.12,160352.0,72.6326,72.6326,72.5009,72.5573,160352.0
2023-05-02 09:50:00,77.12,77.15,77.09,77.11,170534.0,72.5573,72.5855,72.5291,72.5479,170534.0
2023-05-02 09:55:00,77.11,77.25,77.1,77.25,69204.0,72.5479,72.6796,72.5385,72.6796,69204.0
2023-05-02 10:00:00,77.25,77.27,77.18,77.19,116993.0,72.6796,72.6984,72.6138,72.6232,116993.0
2023-05-02 10:05:00,77.2,77.23,77.12,77.17,180108.0,72.6326,72.6608,72.5573,72.6043,180108.0
2023-05-02 10:10:00,77.16,77.18,77.08,77.09,310301.0,72.5949,72.6138,72.5197,72.5291,310301.0
2023-05-02 10:15:00,77.1,77.18,77.08,77.17,477904.0,72.5385,72.6138,72.5197,72.6043,477904.0
2023-05-02 10:20:00,77.16,77.18,77.02,77.03,338762.0,72.5949,72.6138,72.4632,72.4726,338762.0
2023-05-02 10:25:00,77.03,77.06,76.95,77.01,356724.0,72.4726,72.5009,72.3974,72.4538,356724.0
2023-05-02 10:30:00,77.0,77.01,76.92,76.93,484403.0,72.4444,72.4538,72.3691,72.3785,484403.0
2023-05-02 10:35:00,76.93,76.96,76.8,76.87,175114.0,72.3785,72.4068,72.2562,72.3221,175114.0
2023-05-02 10:40:00,76.88,76.93,76.83,76.83,228232.0,72.3315,72.3785,72.2845,72.2845,228232.0
2023-05-02 10:45:00,76.83,76.87,76.79,76.85,130529.0,72.2845,72.3221,72.2468,72.3033,130529.0
2023-05-02 10:50:00,76.84,76.88,76.81,76.84,166709.0,72.2939,72.3315,72.2656,72.2939,166709.0
2023-05-02 10:55:00,76.84,76.89,76.81,76.87,203545.0,72.2939,72.3409,72.2656,72.3221,203545.0
2023-05-02 11:00:00,76.87,76.88,76.71,76.8,242416.0,72.3221,72.3315,72.1716,72.2562,242416.0
2023-05-02 11:05:00,76.8,76.8,76.73,76.78,133452.0,72.2562,72.2562,72.1904,72.2374,133452.0
2023-05-02 11:10:00,76.78,76.81,76.69,76.7,198798.0,72.2374,72.2656,72.1527,72.1622,198798.0
2023-05-02 11:15:00,76.69,76.71,76.63,76.63,289059.0,72.1527,72.1716,72.0963,72.0963,289059.0
2023-05-02 11:20:00,76.64,76.67,76.54,76.55,181628.0,72.1057,72.1339,72.0116,72.021,181628.0
2023-05-02 11:25:00,76.55,76.59,76.51,76.56,101834.0,72.021,72.0587,71.9834,72.0304,101834.0
2023-05-02 11:30:00,76.56,76.61,76.51,76.59,184354.0,72.0304,72.0775,71.9834,72.0587,184354.0
2023-05-02 11:35:00,76.59,76.61,76.53,76.55,131782.0,72.0587,72.0775,72.0022,72.021,131782.0
2023-05-02 11:40:00,76.55,76.69,76.55,76.67,115332.0,72.021,72.1527,72.021,72.1339,115332.0
2023-05-02 11:45:00,76.68,76.73,76.66,76.67,127505.0,72.1433,72.1904,72.1245,72.1339,127505.0
2023-05-02 11:50:00,76.67,76.77,76.57,76.68,561928.0,72.1339,72.228,72.0398,72.1433,561928.0
2023-05-02 11:55:00,76.68,76.74,76.68,76.73,100436.0,72.1433,72.1998,72.1433,72.1904,100436.0
2023-05-02 12:00:00,76.72,76.76,76.69,76.75,95071.0,72.181,72.2186,72.1527,72.2092,95071.0
2023-05-02 12:05:00,76.75,76.8,76.73,76.77,73776.0,72.2092,72.2562,72.1904,72.228,73776.0
2023-05-02 12:10:00,76.76,76.76,76.7,76.73,83907.0,72.2186,72.2186,72.1622,72.1904,83907.0
2023-05-02 12:15:00,76.73,76.83,76.68,76.82,140586.0,72.1904,72.2845,72.1433,72.2751,140586.0
2023-05-02 12:20:00,76.82,76.83,76.78,76.81,115965.0,72.2751,72.2845,72.2374,72.2656,115965.0
2023-05-02 12:25:00,76.8,76.85,76.8,76.84,76229.0,72.2562,72.3033,72.2562,72.2939,76229.0
2023-05-02 12:30:00,76.83,76.83,76.76,76.8,114145.0,72.2845,72.2845,72.2186,72.2562,114145.0
2023-05-02 12:35:00,76.79,76.86,76.76,76.79,82388.0,72.2468,72.3127,72.2186,72.2468,82388.0
2023-05-02 12:40:00,76.79,76.82,76.77,76.81,44559.0,72.2468,72.2751,72.228,72.2656,44559.0
2023-05-02 12:45:00,76.81,76.83,76.8,76.81,123068.0,72.2656,72.2845,72.2562,72.2656,123068.0
2023-05-02 12:50:00,76.81,76.88,76.81,76.87,98873.0,72.2656,72.3315,72.2656,72.3221,98873.0
2023-05-02 12:55:00,76.88,76.91,76.85,76.91,69306.0,72.3315,72.3597,72.3033,72.3597,69306.0
2023-05-02 13:00:00,76.91,76.92,76.86,76.87,60175.0,72.3597,72.3691,72.3127,72.3221,60175.0
2023-05-02 13:05:00,76.88,76.9,76.87,76.89,63505.0,72.3315,72.3503,72.3221,72.3409,63505.0
2023-05-02 13:10:00,76.89,76.96,76.88,76.95,98559.0,72.3409,72.4068,72.3315,72.3974,98559.0
2023-05-02 13:15:00,76.96,76.98,76.92,76.93,161467.0,72.4068,72.4256,72.3691,72.3785,161467.0
2023-05-02 13:20:00,76.94,76.97,76.92,76.97,87297.0,72.388,72.4162,72.3691,72.4162,87297.0
2023-05-02 13:25:00,76.97,77.01,76.97,76.98,113138.0,72.4162,72.4538,72.4162,72.4256,113138.0
2023-05-02 13:30:00,76.98,77.01,76.95,76.96,139546.0,72.4256,72.4538,72.3974,72.4068,139546.0
2023-05-02 13:35:00,76.97,77.01,76.96,76.99,102459.0,72.4162,72.4538,72.4068,72.435,102459.0
2023-05-02 13:40:00,77.0,77.04,77.0,77.03,88809.0,72.4444,72.482,72.4444,72.4726,88809.0
2023-05-02 13:45:00,77.03,77.07,77.02,77.06,104770.0,72.4726,72.5103,72.4632,72.5009,104770.0
2023-05-02 13:50:00,77.07,77.1,77.04,77.08,146622.0,72.5103,72.5385,72.482,72.5197,146622.0
2023-05-02 13:55:00,77.08,77.09,77.03,77.04,130730.0,72.5197,72.5291,72.4726,72.482,130730.0
2023-05-02 14:00:00,77.05,77.05,76.96,76.98,136886.0,72.4914,72.4914,72.4068,72.4256,136886.0
2023-05-02 14:05:00,76.98,77.01,76.98,77.0,120977.0,72.4256,72.4538,72.4256,72.4444,120977.0
2023-05-02 14:10:00,77.0,77.02,76.94,76.95,100905.0,72.4444,72.4632,72.388,72.3974,100905.0
2023-05-02 14:15:00,76.95,77.06,76.95,77.04,108218.0,72.3974,72.5009,72.3974,72.482,108218.0
2023-05-02 14:20:00,77.05,77.06,77.02,77.02,114970.0,72.4914,72.5009,72.4632,72.4632,114970.0
2023-05-02 14:25:00,77.01,77.05,76.99,77.04,92924.0,72.4538,72.4914,72.435,72.482,92924.0
2023-05-02 14:30:00,77.04,77.05,77.01,77.04,127247.0,72.482,72.4914,72.4538,72.482,127247.0
2023-05-02 14:35:00,77.03,77.09,77.03,77.08,144385.0,72.4726,72.5291,72.4726,72.5197,144385.0
2023-05-02 14:40:00,77.08,77.11,77.05,77.11,114828.0,72.5197,72.5479,72.4914,72.5479,114828.0
2023-05-02 14:45:00,77.1,77.16,77.1,77.13,141143.0,72.5385,72.5949,72.5385,72.5667,141143.0
2023-05-02 14:50:00,77.13,77.16,77.12,77.16,112104.0,72.5667,72.5949,72.5573,72.5949,112104.0
2023-05-02 14:55:00,77.16,77.17,77.13,77.17,157683.0,72.5949,72.6043,72.5667,72.6043,157683.0
2023-05-02 15:00:00,77.17,77.21,77.15,77.16,175533.0,72.6043,72.642,72.5855,72.5949,175533.0
2023-05-02 15:05:00,77.17,77.22,77.15,77.21,114615.0,72.6043,72.6514,72.5855,72.642,114615.0
2023-05-02 15:10:00,77.21,77.29,77.21,77.28,182598.0,72.642,72.7172,72.642,72.7078,182598.0
2023-05-02 15:15:00,77.28,77.28,77.22,77.24,230293.0,72.7078,72.7078,72.6514,72.6702,230293.0
2023-05-02 15:20:00,77.25,77.32,77.24,77.26,235572.0,72.6796,72.7455,72.6702,72.689,235572.0
2023-05-02 15:25:00,77.27,77.32,77.24,77.31,202929.0,72.6984,72.7455,72.6702,72.7361,202929.0
2023-05-02 15:30:00,77.31,77.31,77.24,77.26,191404.0,72.7361,72.7361,72.6702,72.689,191404.0
2023-05-02 15:35:00,77.25,77.31,77.25,77.29,222506.0,72.6796,72.7361,72.6796,72.7172,222506.0
2023-05-02 15:40:00,77.3,77.32,77.27,77.29,223292.0,72.7267,72.7455,72.6984,72.7172,223292.0
2023-05-02 15:45:00,77.29,77.3,77.23,77.27,221073.0,72.7172,72.7267,72.6608,72.6984,221073.0
2023-05-02 15:50:00,77.28,77.36,77.23,77.35,443218.0,72.7078,72.7831,72.6608,72.7737,443218.0
2023-05-02 15:55:00,77.34,77.38,77.28,77.29,1039264.0,72.7643,72.8019,72.7078,72.7172,1039264.0
2023-05-03 09:30:00,77.06,77.21,76.94,77.03,237670.0,72.5009,72.642,72.388,72.4726,237670.0
2023-05-03 09:35:00,77.03,77.1,76.95,77.03,540122.0,72.4726,72.5385,72.3974,72.4726,540122.0
2023-05-03 09:40:00,77.02,77.1,77.01,77.05,217624.0,72.4632,72.5385,72.4538,72.4914,217624.0
2023-05-03 09:45:00,77.06,77.08,76.99,77.02,271332.0,72.5009,72.5197,72.435,72.4632,271332.0
2023-05-03 09:50:00,77.03,77.15,76.97,77.12,285005.0,72.4726,72.5855,72.4162,72.5573,285005.0
2023-05-03 09:55:00,77.11,77.13,76.97,76.99,180765.0,72.5479,72.5667,72.4162,72.435,180765.0
2023-05-03 10:00:00,76.99,77.12,76.99,77.11,170923.0,72.435,72.5573,72.435,72.5479,170923.0
2023-05-03 10:05:00,77.1,77.18,77.06,77.18,83502.0,72.5385,72.6138,72.5009,72.6138,83502.0
2023-05-03 10:10:00,77.19,77.21,77.06,77.08,49924.0,72.6232,72.642,72.5009,72.5197,49924.0
2023-05-03 10:15:00,77.08,77.08,77.01,77.03,134638.0,72.5197,72.5197,72.4538,72.4726,134638.0
2023-05-03 10:20:00,77.03,77.06,77.01,77.03,43284.0,72.4726,72.5009,72.4538,72.4726,43284.0
2023-05-03 10:25:00,77.04,77.06,77.0,77.03,38621.0,72.482,72.5009,72.4444,72.4726,38621.0
2023-05-03 10:30:00,77.04,77.06,76.98,76.99,71637.0,72.482,72.5009,72.4256,72.435,71637.0
2023-05-03 10:35:00,76.98,77.0,76.96,76.97,35110.0,72.4256,72.4444,72.4068,72.4162,35110.0
2023-05-03 10:40:00,76.96,76.98,76.93,76.96,42130.0,72.4068,72.4256,72.3785,72.4068,42130.0
2023-05-03 10:45:00,76.96,76.97,76.85,76.88,81524.0,72.4068,72.4162,72.3033,72.3315,81524.0
2023-05-03 10:50:00,76.88,76.89,76.83,76.84,76597.0,72.3315,72.3409,72.2845,72.2939,76597.0
2023-05-03 10:55:00,76.84,76.89,76.81,76.89,46231.0,72.2939,72.3409,72.2656,72.3409,46231.0
2023-05-03 11:00:00,76.89,76.91,76.85,76.87,105733.0,72.3409,72.3597,72.3033,72.3221,105733.0
2023-05-03 11:05:00,76.88,76.91,76.86,76.91,84202.0,72.3315,72.3597,72.3127,72.3597,84202.0
2023-05-03 11:10:00,76.91,76.99,76.88,76.98,56607.0,72.3597,72.435,72.3315,72.4256,56607.0
2023-05-03 11:15:00,76.98,77.02,76.97,77.02,78289.0,72.4256,72.4632,72.4162,72.4632,78289.0
2023-05-03 11:20:00,77.01,77.11,77.01,77.09,94659.0,72.4538,72.5479,72.4538,72.5291,94659.0
2023-05-03 11:25:00,77.09,77.12,77.07,77.08,146048.0,72.5291,72.5573,72.5103,72.5197,146048.0
2023-05-03 11:30:00,77.08,77.18,77.06,77.18,152447.0,72.5197,72.6138,72.5009,72.6138,152447.0
2023-05-03 11:35:00,77.18,77.21,77.16,77.2,108357.0,72.6138,72.642,72.5949,72.6326,108357.0
2023-05-03 11:40:00,77.19,77.21,77.16,77.21,82257.0,72.6232,72.642,72.5949,72.642,82257.0
2023-05-03 11:45:00,77.21,77.31,77.2,77.3,151496.0,72.642,72.7361,72.6326,72.7267,151496.0
2023-05-03 11:50:00,77.28,77.33,77.28,77.31,128939.0,72.7078,72.7549,72.7078,72.7361,128939.0
2023-05-03 11:55:00,77.31,77.36,77.29,77.29,127145.0,72.7361,72.7831,72.7172,72.7172,127145.0
2023-05-03 12:00:00,77.3,77.3,77.24,77.28,99689.0,72.7267,72.7267,72.6702,72.7078,99689.0
2023-05-03 12:05:00,77.28,77.28,77.24,77.26,81396.0,72.7078,72.7078,72.6702,72.689,81396.0
2023-05-03 12:10:00,77.26,77.28,77.24,77.26,156314.0,72.689,72.7078,72.6702,72.689,156314.0
2023-05-03 12:15:00,77.26,77.26,77.18,77.19,79584.0,72.689,72.689,72.6138,72.6232,79584.0
2023-05-03 12:20:00,77.19,77.23,77.18,77.22,45907.0,72.6232,72.6608,72.6138,72.6514,45907.0
2023-05-03 12:25:00,77.21,77.28,77.2,77.27,31318.0,72.642,72.7078,72.6326,72.6984,31318.0
2023-05-03 12:30:00,77.28,77.3,77.25,77.25,46585.0,72.7078,72.7267,72.6796,72.6796,46585.0
2023-05-03 12:35:00,77.25,77.25,77.19,77.22,34304.0,72.6796,72.6796,72.6232,72.6514,34304.0
2023-05-03 12:40:00,77.23,77.25,77.21,77.22,30225.0,72.6608,72.6796,72.642,72.6514,30225.0
2023-05-03 12:45:00,77.21,77.22,77.2,77.2,20293.0,72.642,72.6514,72.6326,72.6326,20293.0
2023-05-03 12:50:00,77.21,77.25,77.2,77.21,36531.0,72.642,72.6796,72.6326,72.642,36531.0
2023-05-03 12:55:00,77.21,77.23,77.21,77.22,49436.0,72.642,72.6608,72.642,72.6514,49436.0
2023-05-03 13:00:00,77.22,77.22,77.17,77.19,42257.0,72.6514,72.6514,72.6043,72.6232,42257.0
2023-05-03 13:05:00,77.18,77.19,77.16,77.17,57812.0,72.6138,72.6232,72.5949,72.6043,57812.0
2023-05-03 13:10:00,77.17,77.26,77.16,77.23,53723.0,72.6043,72.689,72.5949,72.6608,53723.0
2023-05-03 13:15:00,77.23,77.26,77.22,77.25,41135.0,72.6608,72.689,72.6514,72.6796,41135.0
2023-05-03 13:20:00,77.25,77.26,77.21,77.24,49593.0,72.6796,72.689,72.642,72.6702,49593.0
2023-05-03 13:25:00,77.24,77.28,77.23,77.27,48294.0,72.6702,72.7078,72.6608,72.6984,48294.0
2023-05-03 13:30:00,77.27,77.29,77.23,77.23,45462.0,72.6984,72.7172,72.6608,72.6608,45462.0
2023-05-03 13:35:00,77.23,77.25,77.18,77.2,51483.0,72.6608,72.6796,72.6138,72.6326,51483.0
2023-05-03 13:40:00,77.2,77.25,77.19,77.24,36208.0,72.6326,72.6796,72.6232,72.6702,36208.0
2023-05-03 13:45:00,77.24,77.25,77.19,77.22,51092.0,72.6702,72.6796,72.6232,72.6514,51092.0
2023-05-03 13:50:00,77.22,77.22,77.15,77.17,43080.0,72.6514,72.6514,72.5855,72.6043,43080.0
2023-05-03 13:55:00,77.17,77.2,77.15,77.17,83626.0,72.6043,72.6326,72.5855,72.6043,83626.0
2023-05-03 14:00:00,77.17,77.38,77.06,77.21,356471.0,72.6043,72.8019,72.5009,72.642,356471.0
2023-05-03 14:05:00,77.22,77.23,77.11,77.13,64883.0,72.6514,72.6608,72.5479,72.5667,64883.0
2023-05-03 14:10:00,77.13,77.17,77.05,77.17,57674.0,72.5667,72.6043,72.4914,72.6043,57674.0
2023-05-03 14:15:00,77.18,77.25,77.15,77.21,55290.0,72.6138,72.6796,72.5855,72.642,55290.0
2023-05-03 14:20:00,77.21,77.29,77.19,77.24,31329.0,72.642,72.7172,72.6232,72.6702,31329.0
2023-05-03 14:25:00,77.23,77.24,77.16,77.17,49079.0,72.6608,72.6702,72.5949,72.6043,49079.0
2023-05-03 14:30:00,77.17,77.21,77.08,77.09,93207.0,72.6043,72.642,72.5197,72.5291,93207.0
2023-05-03 14:35:00,77.08,77.19,76.92,77.17,305330.0,72.5197,72.6232,72.3691,72.6043,305330.0
2023-05-03 14:40:00,77.19,77.32,77.0,77.06,347003.0,72.6232,72.7455,72.4444,72.5009,347003.0
2023-05-03 14:45:00,77.06,77.14,77.05,77.08,111280.0,72.5009,72.5761,72.4914,72.5197,111280.0
2023-05-03 14:50:00,77.07,77.09,76.88,76.98,209205.0,72.5103,72.5291,72.3315,72.4256,209205.0
2023-05-03 14:55:00,76.97,77.11,76.92,77.02,197288.0,72.4162,72.5479,72.3691,72.4632,197288.0
2023-05-03 15:00:00,77.01,77.08,76.95,77.04,130171.0,72.4538,72.5197,72.3974,72.482,130171.0
2023-05-03 15:05:00,77.04,77.16,76.86,76.91,231013.0,72.482,72.5949,72.3127,72.3597,231013.0
2023-05-03 15:10:00,76.91,76.91,76.77,76.84,222681.0,72.3597,72.3597,72.228,72.2939,222681.0
2023-05-03 15:15:00,76.83,76.93,76.77,76.88,513648.0,72.2845,72.3785,72.228,72.3315,513648.0
2023-05-03 15:20:00,76.88,76.91,76.77,76.89,263976.0,72.3315,72.3597,72.228,72.3409,263976.0
2023-05-03 15:25:00,76.89,76.95,76.75,76.77,211784.0,72.3409,72.3974,72.2092,72.228,211784.0
2023-05-03 15:30:00,76.77,76.78,76.67,76.75,183434.0,72.228,72.2374,72.1339,72.2092,183434.0
2023-05-03 15:35:00,76.74,76.79,76.72,76.74,155402.0,72.1998,72.2468,72.181,72.1998,155402.0
2023-05-03 15:40:00,76.74,76.76,76.69,76.73,149090.0,72.1998,72.2186,72.1527,72.1904,149090.0
2023-05-03 15:45:00,76.73,76.77,76.69,76.75,339336.0,72.1904,72.228,72.1527,72.2092,339336.0
2023-05-03 15:50:00,76.74,76.75,76.65,76.69,407881.0,72.1998,72.2092,72.1151,72.1527,407881.0
2023-05-03 15:55:00,76.69,76.7,76.63,76.67,736861.0,72.1527,72.1622,72.0963,72.1339,736861.0
2023-05-04 09:30:00,76.7,76.86,76.69,76.7,419950.0,72.1622,72.3127,72.1527,72.1622,419950.0
2023-05-04 09:35:00,76.7,76.72,76.64,76.68,216288.0,72.1622,72.181,72.1057,72.1433,216288.0
2023-05-04 09:40:00,76.67,76.68,76.47,76.47,148539.0,72.1339,72.1433,71.9458,71.9458,148539.0
2023-05-04 09:45:00,76.47,76.56,76.46,76.47,216952.0,71.9458,72.0304,71.9364,71.9458,216952.0
2023-05-04 09:50:00,76.47,76.52,76.37,76.5,212815.0,71.9458,71.9928,71.8517,71.974,212815.0
2023-05-04 09:55:00,76.5,76.53,76.41,76.43,145487.0,71.974,72.0022,71.8893,71.9081,145487.0
2023-05-04 10:00:00,76.43,76.47,76.37,76.42,106966.0,71.9081,71.9458,71.8517,71.8987,106966.0
2023-05-04 10:05:00,76.42,76.45,76.35,76.38,57843.0,71.8987,71.9269,71.8329,71.8611,57843.0
2023-05-04 10:10:00,76.37,76.46,76.36,76.43,122482.0,71.8517,71.9364,71.8423,71.9081,122482.0
2023-05-04 10:15:00,76.43,76.48,76.31,76.41,381535.0,71.9081,71.9552,71.7952,71.8893,381535.0
2023-05-04 10:20:00,76.4,76.45,76.37,76.43,91598.0,71.8799,71.9269,71.8517,71.9081,91598.0
2023-05-04 10:25:00,76.43,76.44,76.29,76.35,156350.0,71.9081,71.9175,71.7764,71.8329,156350.0
2023-05-04 10:30:00,76.35,76.41,76.33,76.41,159750.0,71.8329,71.8893,71.814,71.8893,159750.0
2023-05-04 10:35:00,76.4,76.47,76.34,76.35,138257.0,71.8799,71.9458,71.8235,71.8329,138257.0
2023-05-04 10:40:00,76.36,76.44,76.34,76.37,104868.0,71.8423,71.9175,71.8235,71.8517,104868.0
2023-05-04 10:45:00,76.38,76.5,76.35,76.41,212527.0,71.8611,71.974,71.8329,71.8893,212527.0
2023-05-04 10:50:00,76.4,76.45,76.35,76.44,131157.0,71.8799,71.9269,71.8329,71.9175,131157.0
2023-05-04 10:55:00,76.45,76.49,76.42,76.47,94064.0,71.9269,71.9646,71.8987,71.9458,94064.0
2023-05-04 11:00:00,76.48,76.48,76.37,76.41,111327.0,71.9552,71.9552,71.8517,71.8893,111327.0
2023-05-04 11:05:00,76.41,76.61,76.39,76.55,110931.0,71.8893,72.0775,71.8705,72.021,110931.0
2023-05-04 11:10:00,76.55,76.59,76.53,76.53,103264.0,72.021,72.0587,72.0022,72.0022,103264.0
2023-05-04 11:15:00,76.54,76.57,76.42,76.44,87939.0,72.0116,72.0398,71.8987,71.9175,87939.0
2023-05-04 11:20:00,76.43,76.43,76.35,76.36,96412.0,71.9081,71.9081,71.8329,71.8423,96412.0
2023-05-04 11:25:00,76.36,76.39,76.33,76.35,107847.0,71.8423,71.8705,71.814,71.8329,107847.0
2023-05-04 11:30:00,76.36,76.39,76.32,76.34,93854.0,71.8423,71.8705,71.8046,71.8235,93854.0
2023-05-04 11:35:00,76.34,76.36,76.29,76.36,72681.0,71.8235,71.8423,71.7764,71.8423,72681.0
2023-05-04 11:40:00,76.36,76.38,76.3,76.3,54507.0,71.8423,71.8611,71.7858,71.7858,54507.0
2023-05-04 11:45:00,76.29,76.33,76.29,76.31,58757.0,71.7764,71.814,71.7764,71.7952,58757.0
2023-05-04 11:50:00,76.3,76.31,76.27,76.29,58103.0,71.7858,71.7952,71.7576,71.7764,58103.0
2023-05-04 11:55:00,76.28,76.32,76.28,76.31,38275.0,71.767,71.8046,71.767,71.7952,38275.0
2023-05-04 12:00:00,76.31,76.31,76.25,76.28,44170.0,71.7952,71.7952,71.7388,71.767,44170.0
2023-05-04 12:05:00,76.28,76.29,76.22,76.29,72967.0,71.767,71.7764,71.7106,71.7764,72967.0
2023-05-04 12:10:00,76.29,76.3,76.23,76.28,60179.0,71.7764,71.7858,71.72,71.767,60179.0
2023-05-04 12:15:00,76.27,76.36,76.26,76.33,88255.0,71.7576,71.8423,71.7482,71.814,88255.0
2023-05-04 12:20:00,76.34,76.39,76.33,76.38,77703.0,71.8235,71.8705,71.814,71.8611,77703.0
2023-05-04 12:25:00,76.39,76.43,76.37,76.42,71391.0,71.8705,71.9081,71.8517,71.8987,71391.0
2023-05-04 12:30:00,76.43,76.45,76.35,76.4,110625.0,71.9081,71.9269,71.8329,71.8799,110625.0
2023-05-04 12:35:00,76.4,76.41,76.38,76.39,60374.0,71.8799,71.8893,71.8611,71.8705,60374.0
2023-05-04 12:40:00,76.4,76.42,76.39,76.4,67172.0,71.8799,71.8987,71.8705,71.8799,67172.0
2023-05-04 12:45:00,76.4,76.45,76.37,76.42,66579.0,71.8799,71.9269,71.8517,71.8987,66579.0
2023-05-04 12:50:00,76.42,76.47,76.41,76.47,83991.0,71.8987,71.9458,71.8893,71.9458,83991.0
2023-05-04 12:55:00,76.47,76.55,76.46,76.54,84317.0,71.9458,72.021,71.9364,72.0116,84317.0
2023-05-04 13:00:00,76.54,76.55,76.51,76.52,78332.0,72.0116,72.021,71.9834,71.9928,78332.0
2023-05-04 13:05:00,76.53,76.59,76.51,76.58,104652.0,72.0022,72.0587,71.9834,72.0493,104652.0
2023-05-04 13:10:00,76.59,76.59,76.55,76.56,57186.0,72.0587,72.0587,72.021,72.0304,57186.0
2023-05-04 13:15:00,76.56,76.6,76.54,76.59,93979.0,72.0304,72.0681,72.0116,72.0587,93979.0
2023-05-04 13:20:00,76.59,76.68,76.59,76.66,110105.0,72.0587,72.1433,72.0587,72.1245,110105.0
2023-05-04 13:25:00,76.66,76.67,76.57,76.58,68619.0,72.1245,72.1339,72.0398,72.0493,68619.0
2023-05-04 13:30:00,76.58,76.6,76.54,76.56,90591.0,72.0493,72.0681,72.0116,72.0304,90591.0
2023-05-04 13:35:00,76.55,76.55,76.49,76.5,127130.0,72.021,72.021,71.9646,71.974,127130.0
2023-05-04 13:40:00,76.5,76.56,76.5,76.52,70483.0,71.974,72.0304,71.974,71.9928,70483.0
2023-05-04 13:45:00,76.52,76.53,76.45,76.45,91564.0,71.9928,72.0022,71.9269,71.9269,91564.0
2023-05-04 13:50:00,76.45,76.46,76.38,76.41,78450.0,71.9269,71.9364,71.8611,71.8893,78450.0
2023-05-04 13:55:00,76.41,76.42,76.37,76.42,202538.0,71.8893,71.8987,71.8517,71.8987,202538.0
2023-05-04 14:00:00,76.42,76.43,76.36,76.38,96796.0,71.8987,71.9081,71.8423,71.8611,96796.0
2023-05-04 14:05:00,76.38,76.43,76.37,76.42,40042.0,71.8611,71.9081,71.8517,71.8987,40042.0
2023-05-04 14:10:00,76.43,76.47,76.41,76.46,212626.0,71.9081,71.9458,71.8893,71.9364,212626.0
2023-05-04 14:15:00,76.46,76.49,76.45,76.48,114288.0,71.9364,71.9646,71.9269,71.9552,114288.0
2023-05-04 14:20:00,76.48,76.52,76.47,76.49,68702.0,71.9552,71.9928,71.9458,71.9646,68702.0
2023-05-04 14:25:00,76.49,76.5,76.42,76.42,145828.0,71.9646,71.974,71.8987,71.8987,145828.0
2023-05-04 14:30:00,76.42,76.42,76.35,76.39,66580.0,71.8987,71.8987,71.8329,71.8705,66580.0
2023-05-04 14:35:00,76.4,76.46,76.37,76.4,119837.0,71.8799,71.9364,71.8517,71.8799,119837.0
2023-05-04 14:40:00,76.39,76.39,76.33,76.34,75413.0,71.8705,71.8705,71.814,71.8235,75413.0
2023-05-04 14:45:00,76.33,76.36,76.31,76.32,125208.0,71.814,71.8423,71.7952,71.8046,125208.0
2023-05-04 14:50:00,76.32,76.38,76.3,76.34,71137.0,71.8046,71.8611,71.7858,71.8235,71137.0
2023-05-04 14:55:00,76.34,76.37,76.3,76.37,144469.0,71.8235,71.8517,71.7858,71.8517,144469.0
2023-05-04 15:00:00,76.36,76.42,76.36,76.41,97328.0,71.8423,71.8987,71.8423,71.8893,97328.0
2023-05-04 15:05:00,76.42,76.51,76.41,76.47,198095.0,71.8987,71.9834,71.8893,71.9458,198095.0
2023-05-04 15:10:00,76.47,76.47,76.34,76.35,122540.0,71.9458,71.9458,71.8235,71.8329,122540.0
2023-05-04 15:15:00,76.35,76.35,76.28,76.31,190072.0,71.8329,71.8329,71.767,71.7952,190072.0
2023-05-04 15:20:00,76.31,76.38,76.28,76.37,241222.0,71.7952,71.8611,71.767,71.8517,241222.0
2023-05-04 15:25:00,76.37,76.38,76.33,76.38,242890.0,71.8517,71.8611,71.814,71.8611,242890.0
2023-05-04 15:30:00,76.37,76.44,76.36,76.42,270346.0,71.8517,71.9175,71.8423,71.8987,270346.0
2023-05-04 15:35:00,76.43,76.51,76.42,76.47,187020.0,71.9081,71.9834,71.8987,71.9458,187020.0
2023-05-04 15:40:00,76.47,76.5,76.41,76.41,269444.0,71.9458,71.974,71.8893,71.8893,269444.0
2023-05-04 15:45:00,76.4,76.46,76.34,76.45,280948.0,71.8799,71.9364,71.8235,71.9269,280948.0
2023-05-04 15:50:00,76.45,76.49,76.4,76.44,517176.0,71.9269,71.9646,71.8799,71.9175,517176.0
2023-05-04 15:55:00,76.44,76.48,76.4,76.48,579004.0,71.9175,71.9552,71.8799,71.9552,579004.0
2023-05-05 09:30:00,76.59,76.84,76.5,76.73,307480.0,72.0587,72.2939,71.974,72.1904,307480.0
2023-05-05 09:35:00,76.72,76.8,76.64,76.75,154121.0,72.181,72.2562,72.1057,72.2092,154121.0
2023-05-05 09:40:00,76.76,76.9,76.76,76.86,362477.0,72.2186,72.3503,72.2186,72.3127,362477.0
2023-05-05 09:45:00,76.85,76.98,76.83,76.93,163026.0,72.3033,72.4256,72.2845,72.3785,163026.0
2023-05-05 09:50:00,76.94,76.99,76.9,76.96,132568.0,72.388,72.435,72.3503,72.4068,132568.0
2023-05-05 09:55:00,76.97,77.08,76.96,77.05,100586.0,72.4162,72.5197,72.4068,72.4914,100586.0
2023-05-05 10:00:00,77.06,77.11,77.01,77.09,151698.0,72.5009,72.5479,72.4538,72.5291,151698.0
2023-05-05 10:05:00,77.09,77.13,77.07,77.1,47629.0,72.5291,72.5667,72.5103,72.5385,47629.0
2023-05-05 10:10:00,77.1,77.14,77.08,77.12,117867.0,72.5385,72.5761,72.5197,72.5573,117867.0
2023-05-05 10:15:00,77.13,77.16,77.07,77.11,71900.0,72.5667,72.5949,72.5103,72.5479,71900.0
2023-05-05 10:20:00,77.12,77.16,77.08,77.1,76276.0,72.5573,72.5949,72.5197,72.5385,76276.0
2023-05-05 10:25:00,77.09,77.11,77.03,77.07,77345.0,72.5291,72.5479,72.4726,72.5103,77345.0
2023-05-05 10:30:00,77.08,77.12,77.05,77.09,67938.0,72.5197,72.5573,72.4914,72.5291,67938.0
2023-05-05 10:35:00,77.09,77.1,77.01,77.08,105692.0,72.5291,72.5385,72.4538,72.5197,105692.0
2023-05-05 10:40:00,77.07,77.13,77.07,77.09,60567.0,72.5103,72.5667,72.5103,72.5291,60567.0
2023-05-05 10:45:00,77.09,77.1,77.06,77.1,52409.0,72.5291,72.5385,72.5009,72.5385,52409.0
2023-05-05 10:50:00,77.1,77.12,77.09,77.11,70918.0,72.5385,72.5573,72.5291,72.5479,70918.0
2023-05-05 10:55:00,77.11,77.11,77.04,77.05,47142.0,72.5479,72.5479,72.482,72.4914,47142.0
2023-05-05 11:00:00,77.04,77.08,77.03,77.08,74930.0,72.482,72.5197,72.4726,72.5197,74930.0
2023-05-05 11:05:00,77.09,77.11,77.01,77.02,107337.0,72.5291,72.5479,72.4538,72.4632,107337.0
2023-05-05 11:10:00,77.01,77.1,77.0,77.1,257332.0,72.4538,72.5385,72.4444,72.5385,257332.0
2023-05-05 11:15:00,77.1,77.15,77.09,77.14,204917.0,72.5385,72.5855,72.5291,72.5761,204917.0
2023-05-05 11:20:00,77.14,77.15,77.1,77.12,139223.0,72.5761,72.5855,72.5385,72.5573,139223.0
2023-05-05 11:25:00,77.12,77.16,77.1,77.16,110875.0,72.5573,72.5949,72.5385,72.5949,110875.0
2023-05-05 11:30:00,77.17,77.2,77.16,77.17,98881.0,72.6043,72.6326,72.5949,72.6043,98881.0
2023-05-05 11:35:00,77.17,77.18,77.13,77.16,61443.0,72.6043,72.6138,72.5667,72.5949,61443.0
2023-05-05 11:40:00,77.16,77.17,77.14,77.14,31029.0,72.5949,72.6043,72.5761,72.5761,31029.0
2023-05-05 11:45:00,77.13,77.14,77.11,77.13,45103.0,72.5667,72.5761,72.5479,72.5667,45103.0
2023-05-05 11:50:00,77.13,77.14,77.09,77.12,25022.0,72.5667,72.5761,72.5291,72.5573,25022.0
2023-05-05 11:55:00,77.12,77.14,77.08,77.14,27949.0,72.5573,72.5761,72.5197,72.5761,27949.0
2023-05-05 12:00:00,77.14,77.14,77.07,77.07,29054.0,72.5761,72.5761,72.5103,72.5103,29054.0
2023-05-05 12:05:00,77.06,77.1,77.05,77.1,14518.0,72.5009,72.5385,72.4914,72.5385,14518.0
2023-05-05 12:10:00,77.1,77.1,77.06,77.08,22678.0,72.5385,72.5385,72.5009,72.5197,22678.0
2023-05-05 12:15:00,77.07,77.07,77.02,77.02,39670.0,72.5103,72.5103,72.4632,72.4632,39670.0
2023-05-05 12:20:00,77.02,77.06,77.01,77.05,39396.0,72.4632,72.5009,72.4538,72.4914,39396.0
2023-05-05 12:25:00,77.06,77.06,76.97,76.98,36564.0,72.5009,72.5009,72.4162,72.4256,36564.0
2023-05-05 12:30:00,76.98,76.98,76.94,76.96,41461.0,72.4256,72.4256,72.388,72.4068,41461.0
2023-05-05 12:35:00,76.97,76.97,76.91,76.91,25468.0,72.4162,72.4162,72.3597,72.3597,25468.0
2023-05-05 12:40:00,76.9,76.93,76.87,76.91,47002.0,72.3503,72.3785,72.3221,72.3597,47002.0
2023-05-05 12:45:00,76.9,76.91,76.84,76.87,52518.0,72.3503,72.3597,72.2939,72.3221,52518.0
2023-05-05 12:50:00,76.87,76.9,76.86,76.89,52497.0,72.3221,72.3503,72.3127,72.3409,52497.0
2023-05-05 12:55:00,76.88,76.93,76.87,76.92,32727.0,72.3315,72.3785,72.3221,72.3691,32727.0
2023-05-05 13:00:00,76.92,76.96,76.92,76.95,33374.0,72.3691,72.4068,72.3691,72.3974,33374.0
2023-05-05 13:05:00,76.94,76.95,76.92,76.92,19020.0,72.388,72.3974,72.3691,72.3691,19020.0
2023-05-05 13:10:00,76.92,76.93,76.88,76.89,36542.0,72.3691,72.3785,72.3315,72.3409,36542.0
2023-05-05 13:15:00,76.88,76.93,76.86,76.92,26269.0,72.3315,72.3785,72.3127,72.3691,26269.0
2023-05-05 13:20:00,76.92,76.94,76.91,76.94,39347.0,72.3691,72.388,72.3597,72.388,39347.0
2023-05-05 13:25:00,76.94,76.97,76.91,76.94,47079.0,72.388,72.4162,72.3597,72.388,47079.0
2023-05-05 13:30:00,76.94,76.97,76.94,76.95,69457.0,72.388,72.4162,72.388,72.3974,69457.0
2023-05-05 13:35:00,76.95,76.96,76.92,76.94,75842.0,72.3974,72.4068,72.3691,72.388,75842.0
2023-05-05 13:40:00,76.94,76.97,76.93,76.97,71191.0,72.388,72.4162,72.3785,72.4162,71191.0
2023-05-05 13:45:00,76.97,77.01,76.96,76.99,142577.0,72.4162,72.4538,72.4068,72.435,142577.0
2023-05-05 13:50:00,77.0,77.01,76.97,76.97,114987.0,72.4444,72.4538,72.4162,72.4162,114987.0
2023-05-05 13:55:00,76.98,76.98,76.95,76.97,55136.0,72.4256,72.4256,72.3974,72.4162,55136.0
2023-05-05 14:00:00,76.97,77.0,76.96,77.0,150653.0,72.4162,72.4444,72.4068,72.4444,150653.0
2023-05-05 14:05:00,77.0,77.03,76.99,77.01,90282.0,72.4444,72.4726,72.435,72.4538,90282.0
2023-05-05 14:10:00,77.0,77.01,76.98,77.0,61908.0,72.4444,72.4538,72.4256,72.4444,61908.0
2023-05-05 14:15:00,77.01,77.02,76.99,77.01,53022.0,72.4538,72.4632,72.435,72.4538,53022.0
2023-05-05 14:20:00,77.0,77.04,77.0,77.03,71902.0,72.4444,72.482,72.4444,72.4726,71902.0
2023-05-05 14:25:00,77.03,77.13,77.03,77.1,189900.0,72.4726,72.5667,72.4726,72.5385,189900.0
2023-05-05 14:30:00,77.1,77.14,77.09,77.11,89879.0,72.5385,72.5761,72.5291,72.5479,89879.0
2023-05-05 14:35:00,77.11,77.15,77.11,77.11,73380.0,72.5479,72.5855,72.5479,72.5479,73380.0
2023-05-05 14:40:00,77.12,77.14,77.1,77.13,96537.0,72.5573,72.5761,72.5385,72.5667,96537.0
2023-05-05 14:45:00,77.12,77.18,77.12,77.16,88946.0,72.5573,72.6138,72.5573,72.5949,88946.0
2023-05-05 14:50:00,77.16,77.23,77.16,77.23,79336.0,72.5949,72.6608,72.5949,72.6608,79336.0
2023-05-05 14:55:00,77.23,77.24,77.17,77.17,204320.0,72.6608,72.6702,72.6043,72.6043,204320.0
2023-05-05 15:00:00,77.17,77.23,77.15,77.21,87113.0,72.6043,72.6608,72.5855,72.642,87113.0
2023-05-05 15:05:00,77.22,77.24,77.2,77.23,118441.0,72.6514,72.6702,72.6326,72.6608,118441.0
2023-05-05 15:10:00,77.23,77.23,77.19,77.2,86464.0,72.6608,72.6608,72.6232,72.6326,86464.0
2023-05-05 15:15:00,77.2,77.23,77.17,77.17,106071.0,72.6326,72.6608,72.6043,72.6043,106071.0
2023-05-05 15:20:00,77.17,77.21,77.16,77.19,138994.0,72.6043,72.642,72.5949,72.6232,138994.0
2023-05-05 15:25:00,77.18,77.19,77.15,77.17,100504.0,72.6138,72.6232,72.5855,72.6043,100504.0
2023-05-05 15:30:00,77.17,77.21,77.15,77.17,182732.0,72.6043,72.642,72.5855,72.6043,182732.0
2023-05-05 15:35:00,77.17,77.19,77.12,77.13,146865.0,72.6043,72.6232,72.5573,72.5667,146865.0
2023-05-05 15:40:00,77.13,77.17,77.12,77.13,253801.0,72.5667,72.6043,72.5573,72.5667,253801.0
2023-05-05 15:45:00,77.13,77.15,77.1,77.14,372273.0,72.5667,72.5855,72.5385,72.5761,372273.0
2023-05-05 15:50:00,77.14,77.15,77.1,77.13,445436.0,72.5761,72.5855,72.5385,72.5667,445436.0
2023-05-05 15:55:00,77.13,77.17,77.09,77.17,1768981.0,72.5667,72.6043,72.5291,72.6043,1768981.0
2023-05-08 09:30:00,76.94,76.96,76.69,76.85,233314.0,72.388,72.4068,72.1527,72.3033,233314.0
2023-05-08 09:35:00,76.85,76.96,76.82,76.89,301825.0,72.3033,72.4068,72.2751,72.3409,301825.0
2023-05-08 09:40:00,76.89,76.95,76.85,76.9,195368.0,72.3409,72.3974,72.3033,72.3503,195368.0
2023-05-08 09:45:00,76.91,76.94,76.87,76.9,148702.0,72.3597,72.388,72.3221,72.3503,148702.0
2023-05-08 09:50:00,76.9,77.01,76.89,77.01,121683.0,72.3503,72.4538,72.3409,72.4538,121683.0
2023-05-08 09:55:00,77.0,77.02,76.98,77.01,79868.0,72.4444,72.4632,72.4256,72.4538,79868.0
2023-05-08 10:00:00,77.02,77.05,76.97,77.0,79384.0,72.4632,72.4914,72.4162,72.4444,79384.0
2023-05-08 10:05:00,77.0,77.04,76.94,76.95,54258.0,72.4444,72.482,72.388,72.3974,54258.0
2023-05-08 10:10:00,76.96,76.99,76.93,76.98,76614.0,72.4068,72.435,72.3785,72.4256,76614.0
2023-05-08 10:15:00,76.98,76.99,76.93,76.94,125929.0,72.4256,72.435,72.3785,72.388,125929.0
2023-05-08 10:20:00,76.94,76.96,76.89,76.92,60132.0,72.388,72.4068,72.3409,72.3691,60132.0
2023-05-08 10:25:00,76.92,76.98,76.91,76.98,73385.0,72.3691,72.4256,72.3597,72.4256,73385.0
2023-05-08 10:30:00,76.97,77.0,76.93,76.95,75102.0,72.4162,72.4444,72.3785,72.3974,75102.0
2023-05-08 10:35:00,76.96,77.0,76.94,76.97,111657.0,72.4068,72.4444,72.388,72.4162,111657.0
2023-05-08 10:40:00,76.96,77.0,76.95,76.97,53420.0,72.4068,72.4444,72.3974,72.4162,53420.0
2023-05-08 10:45:00,76.96,76.98,76.92,76.92,109210.0,72.4068,72.4256,72.3691,72.3691,109210.0
2023-05-08 10:50:00,76.92,76.96,76.89,76.91,59396.0,72.3691,72.4068,72.3409,72.3597,59396.0
2023-05-08 10:55:00,76.91,76.91,76.84,76.84,113782.0,72.3597,72.3597,72.2939,72.2939,113782.0
2023-05-08 11:00:00,76.85,76.93,76.84,76.92,259830.0,72.3033,72.3785,72.2939,72.3691,259830.0
2023-05-08 11:05:00,76.92,76.97,76.9,76.96,120107.0,72.3691,72.4162,72.3503,72.4068,120107.0
2023-05-08 11:10:00,76.96,76.97,76.91,76.92,41772.0,72.4068,72.4162,72.3597,72.3691,41772.0
2023-05-08 11:15:00,76.92,76.94,76.9,76.93,104292.0,72.3691,72.388,72.3503,72.3785,104292.0
2023-05-08 11:20:00,76.93,76.96,76.9,76.91,142200.0,72.3785,72.4068,72.3503,72.3597,142200.0
2023-05-08 11:25:00,76.91,76.96,76.9,76.91,93321.0,72.3597,72.4068,72.3503,72.3597,93321.0
2023-05-08 11:30:00,76.91,76.92,76.86,76.9,47714.0,72.3597,72.3691,72.3127,72.3503,47714.0
2023-05-08 11:35:00,76.9,76.9,76.87,76.88,128920.0,72.3503,72.3503,72.3221,72.3315,128920.0
2023-05-08 11:40:00,76.88,76.92,76.85,76.91,81286.0,72.3315,72.3691,72.3033,72.3597,81286.0
2023-05-08 11:45:00,76.91,76.94,76.89,76.89,57189.0,72.3597,72.388,72.3409,72.3409,57189.0
2023-05-08 11:50:00,76.89,76.91,76.86,76.88,44034.0,72.3409,72.3597,72.3127,72.3315,44034.0
2023-05-08 11:55:00,76.88,76.91,76.87,76.9,41243.0,72.3315,72.3597,72.3221,72.3503,41243.0
2023-05-08 12:00:00,76.89,76.92,76.87,76.9,59759.0,72.3409,72.3691,72.3221,72.3503,59759.0
2023-05-08 12:05:00,76.89,76.89,76.84,76.86,71912.0,72.3409,72.3409,72.2939,72.3127,71912.0
2023-05-08 12:10:00,76.85,76.86,76.8,76.83,46449.0,72.3033,72.3127,72.2562,72.2845,46449.0
2023-05-08 12:15:00,76.82,76.92,76.8,76.92,37261.0,72.2751,72.3691,72.2562,72.3691,37261.0
2023-05-08 12:20:00,76.92,76.94,76.89,76.9,50885.0,72.3691,72.388,72.3409,72.3503,50885.0
2023-05-08 12:25:00,76.9,76.91,76.89,76.91,59828.0,72.3503,72.3597,72.3409,72.3597,59828.0
2023-05-08 12:30:00,76.92,76.95,76.91,76.92,36357.0,72.3691,72.3974,72.3597,72.3691,36357.0
2023-05-08 12:35:00,76.92,76.93,76.89,76.89,23161.0,72.3691,72.3785,72.3409,72.3409,23161.0
2023-05-08 12:40:00,76.9,76.9,76.85,76.86,31731.0,72.3503,72.3503,72.3033,72.3127,31731.0
2023-05-08 12:45:00,76.87,76.91,76.86,76.91,31524.0,72.3221,72.3597,72.3127,72.3597,31524.0
2023-05-08 12:50:00,76.91,76.92,76.89,76.92,24871.0,72.3597,72.3691,72.3409,72.3691,24871.0
2023-05-08 12:55:00,76.91,76.93,76.89,76.91,141079.0,72.3597,72.3785,72.3409,72.3597,141079.0
2023-05-08 13:00:00,76.91,76.96,76.9,76.96,53435.0,72.3597,72.4068,72.3503,72.4068,53435.0
2023-05-08 13:05:00,76.96,76.97,76.94,76.94,26763.0,72.4068,72.4162,72.388,72.388,26763.0
2023-05-08 13:10:00,76.94,76.96,76.91,76.95,31240.0,72.388,72.4068,72.3597,72.3974,31240.0
2023-05-08 13:15:00,76.95,76.97,76.93,76.95,72226.0,72.3974,72.4162,72.3785,72.3974,72226.0
2023-05-08 13:20:00,76.94,76.97,76.92,76.94,48807.0,72.388,72.4162,72.3691,72.388,48807.0
2023-05-08 13:25:00,76.94,76.95,76.93,76.93,32983.0,72.388,72.3974,72.3785,72.3785,32983.0
2023-05-08 13:30:00,76.94,76.97,76.94,76.94,27023.0,72.388,72.4162,72.388,72.388,27023.0
2023-05-08 13:35:00,76.94,76.96,76.92,76.95,29291.0,72.388,72.4068,72.3691,72.3974,29291.0
2023-05-08 13:40:00,76.95,76.98,76.95,76.98,79613.0,72.3974,72.4256,72.3974,72.4256,79613.0
2023-05-08 13:45:00,76.97,76.98,76.95,76.96,96917.0,72.4162,72.4256,72.3974,72.4068,96917.0
2023-05-08 13:50:00,76.96,76.96,76.92,76.94,31030.0,72.4068,72.4068,72.3691,72.388,31030.0
2023-05-08 13:55:00,76.94,76.96,76.93,76.95,46239.0,72.388,72.4068,72.3785,72.3974,46239.0
2023-05-08 14:00:00,76.95,77.03,76.95,77.01,126939.0,72.3974,72.4726,72.3974,72.4538,126939.0
2023-05-08 14:05:00,77.01,77.01,76.85,76.91,141005.0,72.4538,72.4538,72.3033,72.3597,141005.0
2023-05-08 14:10:00,76.91,76.93,76.88,76.91,68439.0,72.3597,72.3785,72.3315,72.3597,68439.0
2023-05-08 14:15:00,76.9,76.95,76.89,76.94,67083.0,72.3503,72.3974,72.3409,72.388,67083.0
2023-05-08 14:20:00,76.94,77.02,76.94,77.01,36826.0,72.388,72.4632,72.388,72.4538,36826.0
2023-05-08 14:25:00,77.0,77.0,76.97,76.97,52843.0,72.4444,72.4444,72.4162,72.4162,52843.0
2023-05-08 14:30:00,76.98,77.02,76.98,77.0,67225.0,72.4256,72.4632,72.4256,72.4444,67225.0
2023-05-08 14:35:00,77.0,77.02,76.95,76.95,45574.0,72.4444,72.4632,72.3974,72.3974,45574.0
2023-05-08 14:40:00,76.95,76.98,76.94,76.96,36243.0,72.3974,72.4256,72.388,72.4068,36243.0
2023-05-08 14:45:00,76.97,76.99,76.96,76.99,49035.0,72.4162,72.435,72.4068,72.435,49035.0
2023-05-08 14:50:00,76.99,77.0,76.96,76.98,50146.0,72.435,72.4444,72.4068,72.4256,50146.0
2023-05-08 14:55:00,76.98,76.99,76.97,76.98,35714.0,72.4256,72.435,72.4162,72.4256,35714.0
2023-05-08 15:00:00,76.98,77.01,76.96,76.98,101855.0,72.4256,72.4538,72.4068,72.4256,101855.0
2023-05-08 15:05:00,76.98,77.01,76.98,77.0,108437.0,72.4256,72.4538,72.4256,72.4444,108437.0
2023-05-08 15:10:00,77.0,77.02,76.98,77.02,220080.0,72.4444,72.4632,72.4256,72.4632,220080.0
2023-05-08 15:15:00,77.02,77.03,76.95,77.02,167927.0,72.4632,72.4726,72.3974,72.4632,167927.0
2023-05-08 15:20:00,77.03,77.03,76.97,76.98,78403.0,72.4726,72.4726,72.4162,72.4256,78403.0
2023-05-08 15:25:00,76.98,76.99,76.95,76.98,193329.0,72.4256,72.435,72.3974,72.4256,193329.0
2023-05-08 15:30:00,76.98,77.02,76.97,76.99,78102.0,72.4256,72.4632,72.4162,72.435,78102.0
2023-05-08 15:35:00,77.0,77.01,76.97,77.01,57656.0,72.4444,72.4538,72.4162,72.4538,57656.0
2023-05-08 15:40:00,77.01,77.03,76.99,77.0,100526.0,72.4538,72.4726,72.435,72.4444,100526.0
2023-05-08 15:45:00,77.01,77.02,76.97,76.98,133019.0,72.4538,72.4632,72.4162,72.4256,133019.0
2023-05-08 15:50:00,76.97,76.98,76.91,76.93,180805.0,72.4162,72.4256,72.3597,72.3785,180805.0
2023-05-08 15:55:00,76.93,76.97,76.9,76.96,505524.0,72.3785,72.4162,72.3503,72.4068,505524.0
2023-05-09 09:30:00,76.89,76.96,76.64,76.7,197889.0,72.3409,72.4068,72.1057,72.1622,197889.0
2023-05-09 09:35:00,76.7,76.73,76.58,76.63,86074.0,72.1622,72.1904,72.0493,72.0963,86074.0
2023-05-09 09:40:00,76.62,76.66,76.58,76.63,128157.0,72.0869,72.1245,72.0493,72.0963,128157.0
2023-05-09 09:45:00,76.64,76.75,76.64,76.74,95316.0,72.1057,72.2092,72.1057,72.1998,95316.0
2023-05-09 09:50:00,76.75,76.81,76.72,76.73,76965.0,72.2092,72.2656,72.181,72.1904,76965.0
2023-05-09 09:55:00,76.74,76.77,76.71,76.75,65709.0,72.1998,72.228,72.1716,72.2092,65709.0
2023-05-09 10:00:00,76.75,76.8,76.71,76.73,77060.0,72.2092,72.2562,72.1716,72.1904,77060.0
2023-05-09 10:05:00,76.72,76.77,76.69,76.7,74819.0,72.181,72.228,72.1527,72.1622,74819.0
2023-05-09 10:10:00,76.69,76.71,76.65,76.67,58745.0,72.1527,72.1716,72.1151,72.1339,58745.0
2023-05-09 10:15:00,76.66,76.75,76.65,76.75,57732.0,72.1245,72.2092,72.1151,72.2092,57732.0
2023-05-09 10:20:00,76.75,76.76,76.66,76.67,53477.0,72.2092,72.2186,72.1245,72.1339,53477.0
2023-05-09 10:25:00,76.66,76.69,76.63,76.69,68790.0,72.1245,72.1527,72.0963,72.1527,68790.0
2023-05-09 10:30:00,76.69,76.73,76.64,76.66,112280.0,72.1527,72.1904,72.1057,72.1245,112280.0
2023-05-09 10:35:00,76.66,76.67,76.57,76.61,321366.0,72.1245,72.1339,72.0398,72.0775,321366.0
2023-05-09 10:40:00,76.61,76.71,76.6,76.69,65883.0,72.0775,72.1716,72.0681,72.1527,65883.0
2023-05-09 10:45:00,76.68,76.7,76.64,76.67,81802.0,72.1433,72.1622,72.1057,72.1339,81802.0
2023-05-09 10:50:00,76.67,76.72,76.64,76.72,58333.0,72.1339,72.181,72.1057,72.181,58333.0
2023-05-09 10:55:00,76.72,76.73,76.67,76.69,36935.0,72.181,72.1904,72.1339,72.1527,36935.0
2023-05-09 11:00:00,76.69,76.74,76.69,76.73,38980.0,72.1527,72.1998,72.1527,72.1904,38980.0
2023-05-09 11:05:00,76.73,76.83,76.73,76.83,51636.0,72.1904,72.2845,72.1904,72.2845,51636.0
2023-05-09 11:10:00,76.83,76.83,76.78,76.81,48054.0,72.2845,72.2845,72.2374,72.2656,48054.0
2023-05-09 11:15:00,76.82,76.88,76.82,76.88,43931.0,72.2751,72.3315,72.2751,72.3315,43931.0
2023-05-09 11:20:00,76.87,76.88,76.84,76.87,36236.0,72.3221,72.3315,72.2939,72.3221,36236.0
2023-05-09 11:25:00,76.86,76.91,76.85,76.91,44464.0,72.3127,72.3597,72.3033,72.3597,44464.0
2023-05-09 11:30:00,76.9,76.95,76.89,76.95,49922.0,72.3503,72.3974,72.3409,72.3974,49922.0
2023-05-09 11:35:00,76.94,76.95,76.88,76.89,64704.0,72.388,72.3974,72.3315,72.3409,64704.0
2023-05-09 11:40:00,76.89,76.89,76.82,76.84,44899.0,72.3409,72.3409,72.2751,72.2939,44899.0
2023-05-09 11:45:00,76.85,76.88,76.84,76.86,42043.0,72.3033,72.3315,72.2939,72.3127,42043.0
2023-05-09 11:50:00,76.87,76.88,76.81,76.83,60756.0,72.3221,72.3315,72.2656,72.2845,60756.0
2023-05-09 11:55:00,76.82,76.84,76.78,76.79,83012.0,72.2751,72.2939,72.2374,72.2468,83012.0
2023-05-09 12:00:00,76.79,76.79,76.74,76.77,70635.0,72.2468,72.2468,72.1998,72.228,70635.0
2023-05-09 12:05:00,76.77,76.79,76.74,76.76,180073.0,72.228,72.2468,72.1998,72.2186,180073.0
2023-05-09 12:10:00,76.76,76.76,76.71,76.73,68289.0,72.2186,72.2186,72.1716,72.1904,68289.0
2023-05-09 12:15:00,76.73,76.77,76.72,76.76,42200.0,72.1904,72.228,72.181,72.2186,42200.0
2023-05-09 12:20:00,76.76,76.77,76.73,76.73,48353.0,72.2186,72.228,72.1904,72.1904,48353.0
2023-05-09 12:25:00,76.73,76.76,76.71,76.73,43264.0,72.1904,72.2186,72.1716,72.1904,43264.0
2023-05-09 12:30:00,76.73,76.73,76.7,76.73,34087.0,72.1904,72.1904,72.1622,72.1904,34087.0
2023-05-09 12:35:00,76.72,76.73,76.66,76.67,35652.0,72.181,72.1904,72.1245,72.1339,35652.0
2023-05-09 12:40:00,76.67,76.68,76.65,76.68,29354.0,72.1339,72.1433,72.1151,72.1433,29354.0
2023-05-09 12:45:00,76.67,76.7,76.67,76.7,49570.0,72.1339,72.1622,72.1339,72.1622,49570.0
2023-05-09 12:50:00,76.7,76.73,76.69,76.7,43800.0,72.1622,72.1904,72.1527,72.1622,43800.0
2023-05-09 12:55:00,76.69,76.74,76.69,76.73,40868.0,72.1527,72.1998,72.1527,72.1904,40868.0
2023-05-09 13:00:00,76.73,76.74,76.71,76.73,47414.0,72.1904,72.1998,72.1716,72.1904,47414.0
2023-05-09 13:05:00,76.74,76.78,76.73,76.76,42714.0,72.1998,72.2374,72.1904,72.2186,42714.0
2023-05-09 13:10:00,76.77,76.79,76.76,76.78,30786.0,72.228,72.2468,72.2186,72.2374,30786.0
2023-05-09 13:15:00,76.78,76.79,76.76,76.77,38390.0,72.2374,72.2468,72.2186,72.228,38390.0
2023-05-09 13:20:00,76.77,76.78,76.74,76.75,46146.0,72.228,72.2374,72.1998,72.2092,46146.0
2023-05-09 13:25:00,76.74,76.76,76.72,76.75,32993.0,72.1998,72.2186,72.181,72.2092,32993.0
2023-05-09 13:30:00,76.75,76.77,76.74,76.76,56133.0,72.2092,72.228,72.1998,72.2186,56133.0
2023-05-09 13:35:00,76.77,76.78,76.72,76.76,57354.0,72.228,72.2374,72.181,72.2186,57354.0
2023-05-09 13:40:00,76.77,76.8,76.76,76.77,26777.0,72.228,72.2562,72.2186,72.228,26777.0
2023-05-09 13:45:00,76.77,76.82,76.76,76.81,61656.0,72.228,72.2751,72.2186,72.2656,61656.0
2023-05-09 13:50:00,76.81,76.82,76.78,76.81,42875.0,72.2656,72.2751,72.2374,72.2656,42875.0
2023-05-09 13:55:00,76.81,76.83,76.79,76.81,45639.0,72.2656,72.2845,72.2468,72.2656,45639.0
2023-05-09 14:00:00,76.82,76.85,76.81,76.83,40447.0,72.2751,72.3033,72.2656,72.2845,40447.0
2023-05-09 14:05:00,76.82,76.82,76.78,76.81,35590.0,72.2751,72.2751,72.2374,72.2656,35590.0
2023-05-09 14:10:00,76.81,76.81,76.78,76.8,31950.0,72.2656,72.2656,72.2374,72.2562,31950.0
2023-05-09 14:15:00,76.81,76.84,76.81,76.81,36290.0,72.2656,72.2939,72.2656,72.2656,36290.0
2023-05-09 14:20:00,76.81,76.83,76.8,76.81,35124.0,72.2656,72.2845,72.2562,72.2656,35124.0
2023-05-09 14:25:00,76.81,76.82,76.78,76.78,30927.0,72.2656,72.2751,72.2374,72.2374,30927.0
2023-05-09 14:30:00,76.78,76.79,76.77,76.78,32943.0,72.2374,72.2468,72.228,72.2374,32943.0
2023-05-09 14:35:00,76.78,76.78,76.75,76.76,34821.0,72.2374,72.2374,72.2092,72.2186,34821.0
2023-05-09 14:40:00,76.75,76.8,76.75,76.79,35388.0,72.2092,72.2562,72.2092,72.2468,35388.0
2023-05-09 14:45:00,76.79,76.81,76.78,76.8,28172.0,72.2468,72.2656,72.2374,72.2562,28172.0
2023-05-09 14:50:00,76.81,76.81,76.71,76.73,50034.0,72.2656,72.2656,72.1716,72.1904,50034.0
2023-05-09 14:55:00,76.73,76.77,76.73,76.76,102449.0,72.1904,72.228,72.1904,72.2186,102449.0
2023-05-09 15:00:00,76.76,76.78,76.76,76.78,38387.0,72.2186,72.2374,72.2186,72.2374,38387.0
2023-05-09 15:05:00,76.78,76.81,76.77,76.81,41313.0,72.2374,72.2656,72.228,72.2656,41313.0
2023-05-09 15:10:00,76.81,76.84,76.8,76.84,121041.0,72.2656,72.2939,72.2562,72.2939,121041.0
2023-05-09 15:15:00,76.84,76.86,76.81,76.81,171273.0,72.2939,72.3127,72.2656,72.2656,171273.0
2023-05-09 15:20:00,76.81,76.84,76.8,76.83,64987.0,72.2656,72.2939,72.2562,72.2845,64987.0
2023-05-09 15:25:00,76.84,76.88,76.84,76.87,71506.0,72.2939,72.3315,72.2939,72.3221,71506.0
2023-05-09 15:30:00,76.87,76.89,76.86,76.88,67754.0,72.3221,72.3409,72.3127,72.3315,67754.0
2023-05-09 15:35:00,76.87,76.89,76.85,76.87,62129.0,72.3221,72.3409,72.3033,72.3221,62129.0
2023-05-09 15:40:00,76.87,76.87,76.81,76.82,109259.0,72.3221,72.3221,72.2656,72.2751,109259.0
2023-05-09 15:45:00,76.81,76.82,76.78,76.79,226667.0,72.2656,72.2751,72.2374,72.2468,226667.0
2023-05-09 15:50:00,76.78,76.79,76.72,76.75,331113.0,72.2374,72.2468,72.181,72.2092,331113.0
2023-05-09 15:55:00,76.75,76.75,76.68,76.7,604396.0,72.2092,72.2092,72.1433,72.1622,604396.0
2023-05-10 09:30:00,76.73,77.06,76.73,77.04,349876.0,72.1904,72.5009,72.1904,72.482,349876.0
2023-05-10 09:35:00,77.03,77.05,76.82,76.83,237691.0,72.4726,72.4914,72.2751,72.2845,237691.0
2023-05-10 09:40:00,76.83,76.83,76.48,76.53,191931.0,72.2845,72.2845,71.9552,72.0022,191931.0
2023-05-10 09:45:00,76.53,76.53,76.34,76.44,189285.0,72.0022,72.0022,71.8235,71.9175,189285.0
2023-05-10 09:50:00,76.44,76.47,76.39,76.41,150806.0,71.9175,71.9458,71.8705,71.8893,150806.0
2023-05-10 09:55:00,76.41,76.63,76.4,76.56,392851.0,71.8893,72.0963,71.8799,72.0304,392851.0
2023-05-10 10:00:00,76.56,76.69,76.55,76.64,210379.0,72.0304,72.1527,72.021,72.1057,210379.0
2023-05-10 10:05:00,76.65,76.7,76.58,76.59,137938.0,72.1151,72.1622,72.0493,72.0587,137938.0
2023-05-10 10:10:00,76.58,76.69,76.56,76.66,162159.0,72.0493,72.1527,72.0304,72.1245,162159.0
2023-05-10 10:15:00,76.65,76.72,76.52,76.53,238133.0,72.1151,72.181,71.9928,72.0022,238133.0
2023-05-10 10:20:00,76.52,76.58,76.51,76.56,122049.0,71.9928,72.0493,71.9834,72.0304,122049.0
2023-05-10 10:25:00,76.57,76.62,76.55,76.59,98141.0,72.0398,72.0869,72.021,72.0587,98141.0
2023-05-10 10:30:00,76.59,76.61,76.56,76.59,107046.0,72.0587,72.0775,72.0304,72.0587,107046.0
2023-05-10 10:35:00,76.59,76.6,76.55,76.59,79687.0,72.0587,72.0681,72.021,72.0587,79687.0
2023-05-10 10:40:00,76.58,76.6,76.44,76.46,90664.0,72.0493,72.0681,71.9175,71.9364,90664.0
2023-05-10 10:45:00,76.45,76.51,76.37,76.44,107102.0,71.9269,71.9834,71.8517,71.9175,107102.0
2023-05-10 10:50:00,76.43,76.52,76.42,76.51,123199.0,71.9081,71.9928,71.8987,71.9834,123199.0
2023-05-10 10:55:00,76.51,76.53,76.48,76.53,95664.0,71.9834,72.0022,71.9552,72.0022,95664.0
2023-05-10 11:00:00,76.52,76.57,76.5,76.55,125871.0,71.9928,72.0398,71.974,72.021,125871.0
2023-05-10 11:05:00,76.56,76.59,76.54,76.57,65517.0,72.0304,72.0587,72.0116,72.0398,65517.0
2023-05-10 11:10:00,76.58,76.62,76.54,76.6,143657.0,72.0493,72.0869,72.0116,72.0681,143657.0
2023-05-10 11:15:00,76.6,76.62,76.58,76.6,93791.0,72.0681,72.0869,72.0493,72.0681,93791.0
2023-05-10 11:20:00,76.6,76.65,76.59,76.61,66826.0,72.0681,72.1151,72.0587,72.0775,66826.0
2023-05-10 11:25:00,76.62,76.62,76.57,76.59,68571.0,72.0869,72.0869,72.0398,72.0587,68571.0
2023-05-10 11:30:00,76.6,76.64,76.57,76.62,145881.0,72.0681,72.1057,72.0398,72.0869,145881.0
2023-05-10 11:35:00,76.62,76.67,76.61,76.61,64854.0,72.0869,72.1339,72.0775,72.0775,64854.0
2023-05-10 11:40:00,76.62,76.64,76.6,76.61,43044.0,72.0869,72.1057,72.0681,72.0775,43044.0
2023-05-10 11:45:00,76.6,76.61,76.55,76.58,31983.0,72.0681,72.0775,72.021,72.0493,31983.0
2023-05-10 11:50:00,76.58,76.6,76.56,76.57,35671.0,72.0493,72.0681,72.0304,72.0398,35671.0
2023-05-10 11:55:00,76.56,76.57,76.48,76.48,138619.0,72.0304,72.0398,71.9552,71.9552,138619.0
2023-05-10 12:00:00,76.48,76.51,76.45,76.47,104676.0,71.9552,71.9834,71.9269,71.9458,104676.0
2023-05-10 12:05:00,76.46,76.47,76.44,76.45,36952.0,71.9364,71.9458,71.9175,71.9269,36952.0
2023-05-10 12:10:00,76.45,76.46,76.38,76.39,59438.0,71.9269,71.9364,71.8611,71.8705,59438.0
2023-05-10 12:15:00,76.38,76.41,76.32,76.33,77347.0,71.8611,71.8893,71.8046,71.814,77347.0
2023-05-10 12:20:00,76.33,76.36,76.28,76.33,69580.0,71.814,71.8423,71.767,71.814,69580.0
2023-05-10 12:25:00,76.34,76.36,76.25,76.27,69604.0,71.8235,71.8423,71.7388,71.7576,69604.0
2023-05-10 12:30:00,76.26,76.28,76.23,76.25,70551.0,71.7482,71.767,71.72,71.7388,70551.0
2023-05-10 12:35:00,76.24,76.27,76.2,76.24,86060.0,71.7294,71.7576,71.6917,71.7294,86060.0
2023-05-10 12:40:00,76.24,76.26,76.23,76.25,36084.0,71.7294,71.7482,71.72,71.7388,36084.0
2023-05-10 12:45:00,76.24,76.25,76.19,76.22,83984.0,71.7294,71.7388,71.6823,71.7106,83984.0
2023-05-10 12:50:00,76.21,76.24,76.19,76.22,178808.0,71.7011,71.7294,71.6823,71.7106,178808.0
2023-05-10 12:55:00,76.22,76.22,76.11,76.14,104531.0,71.7106,71.7106,71.6071,71.6353,104531.0
2023-05-10 13:00:00,76.14,76.16,76.1,76.14,104282.0,71.6353,71.6541,71.5976,71.6353,104282.0
2023-05-10 13:05:00,76.14,76.16,76.12,76.13,73268.0,71.6353,71.6541,71.6165,71.6259,73268.0
2023-05-10 13:10:00,76.12,76.16,76.08,76.13,90843.0,71.6165,71.6541,71.5788,71.6259,90843.0
2023-05-10 13:15:00,76.13,76.16,76.1,76.14,40129.0,71.6259,71.6541,71.5976,71.6353,40129.0
2023-05-10 13:20:00,76.14,76.18,76.11,76.12,69370.0,71.6353,71.6729,71.6071,71.6165,69370.0
2023-05-10 13:25:00,76.12,76.13,76.06,76.09,171692.0,71.6165,71.6259,71.56,71.5882,171692.0
2023-05-10 13:30:00,76.09,76.14,76.08,76.13,106860.0,71.5882,71.6353,71.5788,71.6259,106860.0
2023-05-10 13:35:00,76.12,76.14,76.07,76.08,80995.0,71.6165,71.6353,71.5694,71.5788,80995.0
2023-05-10 13:40:00,76.08,76.1,76.05,76.07,55032.0,71.5788,71.5976,71.5506,71.5694,55032.0
2023-05-10 13:45:00,76.08,76.12,76.05,76.12,61023.0,71.5788,71.6165,71.5506,71.6165,61023.0
2023-05-10 13:50:00,76.12,76.19,76.11,76.15,83746.0,71.6165,71.6823,71.6071,71.6447,83746.0
2023-05-10 13:55:00,76.16,76.2,76.15,76.18,67540.0,71.6541,71.6917,71.6447,71.6729,67540.0
2023-05-10 14:00:00,76.17,76.24,76.17,76.24,56563.0,71.6635,71.7294,71.6635,71.7294,56563.0
2023-05-10 14:05:00,76.24,76.27,76.21,76.22,82637.0,71.7294,71.7576,71.7011,71.7106,82637.0
2023-05-10 14:10:00,76.22,76.27,76.21,76.26,89400.0,71.7106,71.7576,71.7011,71.7482,89400.0
2023-05-10 14:15:00,76.26,76.28,76.24,76.28,69646.0,71.7482,71.767,71.7294,71.767,69646.0
2023-05-10 14:20:00,76.27,76.28,76.22,76.24,79240.0,71.7576,71.767,71.7106,71.7294,79240.0
2023-05-10 14:25:00,76.24,76.28,76.22,76.25,87821.0,71.7294,71.767,71.7106,71.7388,87821.0
2023-05-10 14:30:00,76.26,76.34,76.25,76.33,115105.0,71.7482,71.8235,71.7388,71.814,115105.0
2023-05-10 14:35:00,76.33,76.4,76.32,76.4,153326.0,71.814,71.8799,71.8046,71.8799,153326.0
2023-05-10 14:40:00,76.39,76.47,76.39,76.45,105299.0,71.8705,71.9458,71.8705,71.9269,105299.0
2023-05-10 14:45:00,76.45,76.48,76.39,76.41,92471.0,71.9269,71.9552,71.8705,71.8893,92471.0
2023-05-10 14:50:00,76.42,76.47,76.4,76.44,84502.0,71.8987,71.9458,71.8799,71.9175,84502.0
2023-05-10 14:55:00,76.43,76.46,76.41,76.45,258960.0,71.9081,71.9364,71.8893,71.9269,258960.0
2023-05-10 15:00:00,76.45,76.47,76.44,76.46,83733.0,71.9269,71.9458,71.9175,71.9364,83733.0
2023-05-10 15:05:00,76.47,76.49,76.44,76.48,101817.0,71.9458,71.9646,71.9175,71.9552,101817.0
2023-05-10 15:10:00,76.49,76.5,76.45,76.45,158884.0,71.9646,71.974,71.9269,71.9269,158884.0
2023-05-10 15:15:00,76.44,76.53,76.43,76.53,189486.0,71.9175,72.0022,71.9081,72.0022,189486.0
2023-05-10 15:20:00,76.53,76.63,76.53,76.61,185468.0,72.0022,72.0963,72.0022,72.0775,185468.0
2023-05-10 15:25:00,76.62,76.68,76.61,76.62,143516.0,72.0869,72.1433,72.0775,72.0869,143516.0
2023-05-10 15:30:00,76.62,76.73,76.59,76.69,188647.0,72.0869,72.1904,72.0587,72.1527,188647.0
2023-05-10 15:35:00,76.69,76.7,76.65,76.67,182734.0,72.1527,72.1622,72.1151,72.1339,182734.0
2023-05-10 15:40:00,76.67,76.7,76.64,76.65,196331.0,72.1339,72.1622,72.1057,72.1151,196331.0
2023-05-10 15:45:00,76.64,76.68,76.62,76.65,134318.0,72.1057,72.1433,72.0869,72.1151,134318.0
2023-05-10 15:50:00,76.64,76.64,76.56,76.59,301304.0,72.1057,72.1057,72.0304,72.0587,301304.0
2023-05-10 15:55:00,76.59,76.62,76.56,76.59,820482.0,72.0587,72.0869,72.0304,72.0587,820482.0
2023-05-11 09:30:00,76.66,76.68,76.47,76.47,393288.0,72.1245,72.1433,71.9458,71.9458,393288.0
2023-05-11 09:35:00,76.46,76.48,76.36,76.38,158425.0,71.9364,71.9552,71.8423,71.8611,158425.0
2023-05-11 09:40:00,76.39,76.45,76.37,76.41,184462.0,71.8705,71.9269,71.8517,71.8893,184462.0
2023-05-11 09:45:00,76.42,76.46,76.32,76.32,143243.0,71.8987,71.9364,71.8046,71.8046,143243.0
2023-05-11 09:50:00,76.32,76.35,76.17,76.19,116758.0,71.8046,71.8329,71.6635,71.6823,116758.0
2023-05-11 09:55:00,76.19,76.25,76.15,76.2,289213.0,71.6823,71.7388,71.6447,71.6917,289213.0
2023-05-11 10:00:00,76.2,76.25,76.17,76.23,206368.0,71.6917,71.7388,71.6635,71.72,206368.0
2023-05-11 10:05:00,76.23,76.33,76.21,76.31,71003.0,71.72,71.814,71.7011,71.7952,71003.0
2023-05-11 10:10:00,76.31,76.39,76.27,76.37,70815.0,71.7952,71.8705,71.7576,71.8517,70815.0
2023-05-11 10:15:00,76.37,76.41,76.36,76.37,160723.0,71.8517,71.8893,71.8423,71.8517,160723.0
2023-05-11 10:20:00,76.37,76.39,76.31,76.37,66971.0,71.8517,71.8705,71.7952,71.8517,66971.0
2023-05-11 10:25:00,76.37,76.47,76.36,76.44,164592.0,71.8517,71.9458,71.8423,71.9175,164592.0
2023-05-11 10:30:00,76.44,76.51,76.43,76.5,89417.0,71.9175,71.9834,71.9081,71.974,89417.0
2023-05-11 10:35:00,76.51,76.53,76.48,76.48,109572.0,71.9834,72.0022,71.9552,71.9552,109572.0
2023-05-11 10:40:00,76.49,76.55,76.49,76.55,113721.0,71.9646,72.021,71.9646,72.021,113721.0
2023-05-11 10:45:00,76.54,76.61,76.53,76.56,101577.0,72.0116,72.0775,72.0022,72.0304,101577.0
2023-05-11 10:50:00,76.57,76.62,76.56,76.61,256685.0,72.0398,72.0869,72.0304,72.0775,256685.0
2023-05-11 10:55:00,76.62,76.68,76.61,76.64,83622.0,72.0869,72.1433,72.0775,72.1057,83622.0
2023-05-11 11:00:00,76.65,76.66,76.61,76.61,102379.0,72.1151,72.1245,72.0775,72.0775,102379.0
2023-05-11 11:05:00,76.6,76.63,76.54,76.55,93318.0,72.0681,72.0963,72.0116,72.021,93318.0
2023-05-11 11:10:00,76.54,76.56,76.52,76.53,113901.0,72.0116,72.0304,71.9928,72.0022,113901.0
2023-05-11 11:15:00,76.53,76.56,76.48,76.5,77547.0,72.0022,72.0304,71.9552,71.974,77547.0
2023-05-11 11:20:00,76.5,76.52,76.46,76.47,84735.0,71.974,71.9928,71.9364,71.9458,84735.0
2023-05-11 11:25:00,76.47,76.49,76.44,76.48,48024.0,71.9458,71.9646,71.9175,71.9552,48024.0
2023-05-11 11:30:00,76.48,76.52,76.47,76.49,67058.0,71.9552,71.9928,71.9458,71.9646,67058.0
2023-05-11 11:35:00,76.49,76.51,76.41,76.42,66581.0,71.9646,71.9834,71.8893,71.8987,66581.0
2023-05-11 11:40:00,76.42,76.52,76.41,76.5,68661.0,71.8987,71.9928,71.8893,71.974,68661.0
2023-05-11 11:45:00,76.5,76.54,76.5,76.54,166834.0,71.974,72.0116,71.974,72.0116,166834.0
2023-05-11 11:50:00,76.53,76.63,76.53,76.63,122247.0,72.0022,72.0963,72.0022,72.0963,122247.0
2023-05-11 11:55:00,76.63,76.64,76.58,76.58,201400.0,72.0963,72.1057,72.0493,72.0493,201400.0
2023-05-11 12:00:00,76.59,76.59,76.53,76.56,209207.0,72.0587,72.0587,72.0022,72.0304,209207.0
2023-05-11 12:05:00,76.56,76.66,76.55,76.63,98575.0,72.0304,72.1245,72.021,72.0963,98575.0
2023-05-11 12:10:00,76.62,76.63,76.59,76.61,134096.0,72.0869,72.0963,72.0587,72.0775,134096.0
2023-05-11 12:15:00,76.6,76.62,76.55,76.6,140529.0,72.0681,72.0869,72.021,72.0681,140529.0
2023-05-11 12:20:00,76.59,76.67,76.58,76.65,105669.0,72.0587,72.1339,72.0493,72.1151,105669.0
2023-05-11 12:25:00,76.64,76.64,76.57,76.61,77852.0,72.1057,72.1057,72.0398,72.0775,77852.0
2023-05-11 12:30:00,76.6,76.61,76.56,76.56,76373.0,72.0681,72.0775,72.0304,72.0304,76373.0
2023-05-11 12:35:00,76.57,76.61,76.56,76.6,75653.0,72.0398,72.0775,72.0304,72.0681,75653.0
2023-05-11 12:40:00,76.59,76.64,76.59,76.6,116483.0,72.0587,72.1057,72.0587,72.0681,116483.0
2023-05-11 12:45:00,76.61,76.65,76.61,76.65,165451.0,72.0775,72.1151,72.0775,72.1151,165451.0
2023-05-11 12:50:00,76.65,76.69,76.64,76.66,130738.0,72.1151,72.1527,72.1057,72.1245,130738.0
2023-05-11 12:55:00,76.65,76.69,76.63,76.67,389168.0,72.1151,72.1527,72.0963,72.1339,389168.0
2023-05-11 13:00:00,76.68,76.69,76.63,76.65,200204.0,72.1433,72.1527,72.0963,72.1151,200204.0
2023-05-11 13:05:00,76.66,76.67,76.64,76.65,146778.0,72.1245,72.1339,72.1057,72.1151,146778.0
2023-05-11 13:10:00,76.65,76.66,76.59,76.61,89166.0,72.1151,72.1245,72.0587,72.0775,89166.0
2023-05-11 13:15:00,76.61,76.62,76.59,76.61,43364.0,72.0775,72.0869,72.0587,72.0775,43364.0
2023-05-11 13:20:00,76.61,76.61,76.57,76.57,41481.0,72.0775,72.0775,72.0398,72.0398,41481.0
2023-05-11 13:25:00,76.57,76.59,76.55,76.55,52142.0,72.0398,72.0587,72.021,72.021,52142.0
2023-05-11 13:30:00,76.55,76.6,76.53,76.6,85571.0,72.021,72.0681,72.0022,72.0681,85571.0
2023-05-11 13:35:00,76.59,76.63,76.58,76.63,70513.0,72.0587,72.0963,72.0493,72.0963,70513.0
2023-05-11 13:40:00,76.62,76.64,76.55,76.55,206409.0,72.0869,72.1057,72.021,72.021,206409.0
2023-05-11 13:45:00,76.54,76.54,76.43,76.43,91364.0,72.0116,72.0116,71.9081,71.9081,91364.0
2023-05-11 13:50:00,76.43,76.51,76.41,76.5,76171.0,71.9081,71.9834,71.8893,71.974,76171.0
2023-05-11 13:55:00,76.51,76.6,76.49,76.59,55051.0,71.9834,72.0681,71.9646,72.0587,55051.0
2023-05-11 14:00:00,76.59,76.6,76.56,76.58,49076.0,72.0587,72.0681,72.0304,72.0493,49076.0
2023-05-11 14:05:00,76.57,76.6,76.56,76.57,63636.0,72.0398,72.0681,72.0304,72.0398,63636.0
2023-05-11 14:10:00,76.57,76.58,76.54,76.56,38791.0,72.0398,72.0493,72.0116,72.0304,38791.0
2023-05-11 14:15:00,76.57,76.57,76.54,76.56,83278.0,72.0398,72.0398,72.0116,72.0304,83278.0
2023-05-11 14:20:00,76.55,76.62,76.54,76.61,40681.0,72.021,72.0869,72.0116,72.0775,40681.0
2023-05-11 14:25:00,76.6,76.63,76.59,76.61,72838.0,72.0681,72.0963,72.0587,72.0775,72838.0
2023-05-11 14:30:00,76.61,76.62,76.59,76.61,53428.0,72.0775,72.0869,72.0587,72.0775,53428.0
2023-05-11 14:35:00,76.62,76.64,76.6,76.64,38176.0,72.0869,72.1057,72.0681,72.1057,38176.0
2023-05-11 14:40:00,76.65,76.73,76.64,76.7,109785.0,72.1151,72.1904,72.1057,72.1622,109785.0
2023-05-11 14:45:00,76.7,76.75,76.69,76.73,52422.0,72.1622,72.2092,72.1527,72.1904,52422.0
2023-05-11 14:50:00,76.73,76.74,76.69,76.7,35691.0,72.1904,72.1998,72.1527,72.1622,35691.0
2023-05-11 14:55:00,76.71,76.75,76.67,76.74,159390.0,72.1716,72.2092,72.1339,72.1998,159390.0
2023-05-11 15:00:00,76.73,76.76,76.71,76.72,87276.0,72.1904,72.2186,72.1716,72.181,87276.0
2023-05-11 15:05:00,76.71,76.75,76.68,76.74,193211.0,72.1716,72.2092,72.1433,72.1998,193211.0
2023-05-11 15:10:00,76.74,76.75,76.71,76.72,63063.0,72.1998,72.2092,72.1716,72.181,63063.0
2023-05-11 15:15:00,76.71,76.71,76.65,76.69,88033.0,72.1716,72.1716,72.1151,72.1527,88033.0
2023-05-11 15:20:00,76.68,76.69,76.65,76.67,95427.0,72.1433,72.1527,72.1151,72.1339,95427.0
2023-05-11 15:25:00,76.67,76.71,76.65,76.7,90665.0,72.1339,72.1716,72.1151,72.1622,90665.0
2023-05-11 15:30:00,76.69,76.75,76.69,76.73,116273.0,72.1527,72.2092,72.1527,72.1904,116273.0
2023-05-11 15:35:00,76.72,76.72,76.69,76.7,95553.0,72.181,72.181,72.1527,72.1622,95553.0
2023-05-11 15:40:00,76.7,76.75,76.68,76.73,183505.0,72.1622,72.2092,72.1433,72.1904,183505.0
2023-05-11 15:45:00,76.73,76.78,76.73,76.77,163576.0,72.1904,72.2374,72.1904,72.228,163576.0
2023-05-11 15:50:00,76.76,76.83,76.74,76.83,294887.0,72.2186,72.2845,72.1998,72.2845,294887.0
2023-05-11 15:55:00,76.83,76.87,76.82,76.82,765927.0,72.2845,72.3221,72.2751,72.2751,765927.0
2023-05-12 09:30:00,76.84,76.9,76.78,76.85,146885.0,72.2939,72.3503,72.2374,72.3033,146885.0
2023-05-12 09:35:00,76.85,77.0,76.85,76.98,92551.0,72.3033,72.4444,72.3033,72.4256,92551.0
2023-05-12 09:40:00,76.98,77.03,76.95,76.97,101129.0,72.4256,72.4726,72.3974,72.4162,101129.0
2023-05-12 09:45:00,76.97,77.02,76.93,76.95,72301.0,72.4162,72.4632,72.3785,72.3974,72301.0
2023-05-12 09:50:00,76.96,77.03,76.96,76.99,47762.0,72.4068,72.4726,72.4068,72.435,47762.0
2023-05-12 09:55:00,77.0,77.05,76.92,76.97,85312.0,72.4444,72.4914,72.3691,72.4162,85312.0
2023-05-12 10:00:00,76.93,76.99,76.91,76.95,211818.0,72.3785,72.435,72.3597,72.3974,211818.0
2023-05-12 10:05:00,76.95,77.01,76.93,76.98,82819.0,72.3974,72.4538,72.3785,72.4256,82819.0
2023-05-12 10:10:00,76.98,77.05,76.97,76.99,44010.0,72.4256,72.4914,72.4162,72.435,44010.0
2023-05-12 10:15:00,76.98,77.03,76.96,77.03,30394.0,72.4256,72.4726,72.4068,72.4726,30394.0
2023-05-12 10:20:00,77.03,77.05,77.0,77.04,32598.0,72.4726,72.4914,72.4444,72.482,32598.0
2023-05-12 10:25:00,77.04,77.05,76.98,77.03,77724.0,72.482,72.4914,72.4256,72.4726,77724.0
2023-05-12 10:30:00,77.03,77.04,76.98,76.99,80147.0,72.4726,72.482,72.4256,72.435,80147.0
2023-05-12 10:35:00,76.99,77.01,76.94,76.97,68013.0,72.435,72.4538,72.388,72.4162,68013.0
2023-05-12 10:40:00,76.96,76.98,76.94,76.96,50629.0,72.4068,72.4256,72.388,72.4068,50629.0
2023-05-12 10:45:00,76.95,76.97,76.93,76.96,96584.0,72.3974,72.4162,72.3785,72.4068,96584.0
2023-05-12 10:50:00,76.96,76.97,76.88,76.91,45377.0,72.4068,72.4162,72.3315,72.3597,45377.0
2023-05-12 10:55:00,76.91,76.91,76.85,76.89,37407.0,72.3597,72.3597,72.3033,72.3409,37407.0
2023-05-12 11:00:00,76.89,76.9,76.86,76.89,42126.0,72.3409,72.3503,72.3127,72.3409,42126.0
2023-05-12 11:05:00,76.89,76.92,76.87,76.9,66713.0,72.3409,72.3691,72.3221,72.3503,66713.0
2023-05-12 11:10:00,76.9,76.91,76.82,76.84,36257.0,72.3503,72.3597,72.2751,72.2939,36257.0
2023-05-12 11:15:00,76.84,76.84,76.77,76.81,66700.0,72.2939,72.2939,72.228,72.2656,66700.0
2023-05-12 11:20:00,76.81,76.83,76.79,76.81,94962.0,72.2656,72.2845,72.2468,72.2656,94962.0
2023-05-12 11:25:00,76.81,76.82,76.78,76.81,115986.0,72.2656,72.2751,72.2374,72.2656,115986.0
2023-05-12 11:30:00,76.8,76.85,76.77,76.84,91388.0,72.2562,72.3033,72.228,72.2939,91388.0
2023-05-12 11:35:00,76.84,76.87,76.82,76.84,75068.0,72.2939,72.3221,72.2751,72.2939,75068.0
2023-05-12 11:40:00,76.84,76.86,76.8,76.81,68767.0,72.2939,72.3127,72.2562,72.2656,68767.0
2023-05-12 11:45:00,76.8,76.87,76.78,76.86,55965.0,72.2562,72.3221,72.2374,72.3127,55965.0
2023-05-12 11:50:00,76.87,76.9,76.85,76.88,49398.0,72.3221,72.3503,72.3033,72.3315,49398.0
2023-05-12 11:55:00,76.88,76.93,76.87,76.93,34369.0,72.3315,72.3785,72.3221,72.3785,34369.0
2023-05-12 12:00:00,76.93,76.94,76.85,76.87,113363.0,72.3785,72.388,72.3033,72.3221,113363.0
2023-05-12 12:05:00,76.86,76.9,76.86,76.88,51465.0,72.3127,72.3503,72.3127,72.3315,51465.0
2023-05-12 12:10:00,76.88,76.88,76.8,76.84,57043.0,72.3315,72.3315,72.2562,72.2939,57043.0
2023-05-12 12:15:00,76.83,76.87,76.83,76.86,55729.0,72.2845,72.3221,72.2845,72.3127,55729.0
2023-05-12 12:20:00,76.86,76.88,76.82,76.87,93063.0,72.3127,72.3315,72.2751,72.3221,93063.0
2023-05-12 12:25:00,76.87,76.89,76.85,76.86,28061.0,72.3221,72.3409,72.3033,72.3127,28061.0
2023-05-12 12:30:00,76.86,76.87,76.83,76.87,31346.0,72.3127,72.3221,72.2845,72.3221,31346.0
2023-05-12 12:35:00,76.87,76.88,76.82,76.84,25011.0,72.3221,72.3315,72.2751,72.2939,25011.0
2023-05-12 12:40:00,76.85,76.85,76.8,76.81,85437.0,72.3033,72.3033,72.2562,72.2656,85437.0
2023-05-12 12:45:00,76.82,76.82,76.79,76.81,47353.0,72.2751,72.2751,72.2468,72.2656,47353.0
2023-05-12 12:50:00,76.81,76.84,76.8,76.81,29327.0,72.2656,72.2939,72.2562,72.2656,29327.0
2023-05-12 12:55:00,76.81,76.82,76.77,76.82,33046.0,72.2656,72.2751,72.228,72.2751,33046.0
2023-05-12 13:00:00,76.81,76.83,76.78,76.82,30856.0,72.2656,72.2845,72.2374,72.2751,30856.0
2023-05-12 13:05:00,76.83,76.85,76.8,76.82,36205.0,72.2845,72.3033,72.2562,72.2751,36205.0
2023-05-12 13:10:00,76.81,76.87,76.81,76.85,40958.0,72.2656,72.3221,72.2656,72.3033,40958.0
2023-05-12 13:15:00,76.84,76.85,76.77,76.78,49979.0,72.2939,72.3033,72.228,72.2374,49979.0
2023-05-12 13:20:00,76.78,76.86,76.78,76.85,31761.0,72.2374,72.3127,72.2374,72.3033,31761.0
2023-05-12 13:25:00,76.86,76.88,76.83,76.87,85100.0,72.3127,72.3315,72.2845,72.3221,85100.0
2023-05-12 13:30:00,76.86,76.9,76.86,76.86,99833.0,72.3127,72.3503,72.3127,72.3127,99833.0
2023-05-12 13:35:00,76.86,76.88,76.79,76.81,54114.0,72.3127,72.3315,72.2468,72.2656,54114.0
2023-05-12 13:40:00,76.81,76.84,76.79,76.84,32064.0,72.2656,72.2939,72.2468,72.2939,32064.0
2023-05-12 13:45:00,76.83,76.84,76.79,76.81,17897.0,72.2845,72.2939,72.2468,72.2656,17897.0
2023-05-12 13:50:00,76.81,76.82,76.78,76.79,36798.0,72.2656,72.2751,72.2374,72.2468,36798.0
2023-05-12 13:55:00,76.79,76.8,76.75,76.77,35364.0,72.2468,72.2562,72.2092,72.228,35364.0
2023-05-12 14:00:00,76.77,76.82,76.73,76.81,65315.0,72.228,72.2751,72.1904,72.2656,65315.0
2023-05-12 14:05:00,76.81,76.86,76.81,76.86,53186.0,72.2656,72.3127,72.2656,72.3127,53186.0
2023-05-12 14:10:00,76.86,76.87,76.81,76.81,55213.0,72.3127,72.3221,72.2656,72.2656,55213.0
2023-05-12 14:15:00,76.81,76.85,76.81,76.83,41013.0,72.2656,72.3033,72.2656,72.2845,41013.0
2023-05-12 14:20:00,76.84,76.85,76.82,76.84,22049.0,72.2939,72.3033,72.2751,72.2939,22049.0
2023-05-12 14:25:00,76.84,76.91,76.83,76.86,79171.0,72.2939,72.3597,72.2845,72.3127,79171.0
2023-05-12 14:30:00,76.86,76.89,76.84,76.87,102630.0,72.3127,72.3409,72.2939,72.3221,102630.0
2023-05-12 14:35:00,76.88,76.89,76.81,76.83,141083.0,72.3315,72.3409,72.2656,72.2845,141083.0
2023-05-12 14:40:00,76.84,76.85,76.81,76.84,85589.0,72.2939,72.3033,72.2656,72.2939,85589.0
2023-05-12 14:45:00,76.84,76.86,76.83,76.84,59817.0,72.2939,72.3127,72.2845,72.2939,59817.0
2023-05-12 14:50:00,76.85,76.89,76.84,76.89,32313.0,72.3033,72.3409,72.2939,72.3409,32313.0
2023-05-12 14:55:00,76.89,76.93,76.88,76.91,76601.0,72.3409,72.3785,72.3315,72.3597,76601.0
2023-05-12 15:00:00,76.91,76.96,76.89,76.94,99060.0,72.3597,72.4068,72.3409,72.388,99060.0
2023-05-12 15:05:00,76.95,76.98,76.94,76.96,61372.0,72.3974,72.4256,72.388,72.4068,61372.0
2023-05-12 15:10:00,76.96,76.97,76.89,76.9,51402.0,72.4068,72.4162,72.3409,72.3503,51402.0
2023-05-12 15:15:00,76.89,76.95,76.89,76.95,156051.0,72.3409,72.3974,72.3409,72.3974,156051.0
2023-05-12 15:20:00,76.95,76.97,76.95,76.96,70490.0,72.3974,72.4162,72.3974,72.4068,70490.0
2023-05-12 15:25:00,76.96,76.98,76.95,76.98,54632.0,72.4068,72.4256,72.3974,72.4256,54632.0
2023-05-12 15:30:00,76.99,77.03,76.99,77.02,102850.0,72.435,72.4726,72.435,72.4632,102850.0
2023-05-12 15:35:00,77.03,77.07,77.01,77.05,135027.0,72.4726,72.5103,72.4538,72.4914,135027.0
2023-05-12 15:40:00,77.05,77.1,77.04,77.09,88601.0,72.4914,72.5385,72.482,72.5291,88601.0
2023-05-12 15:45:00,77.09,77.1,77.05,77.05,108327.0,72.5291,72.5385,72.4914,72.4914,108327.0
2023-05-12 15:50:00,77.05,77.15,77.04,77.13,403698.0,72.4914,72.5855,72.482,72.5667,403698.0
2023-05-12 15:55:00,77.13,77.14,77.11,77.13,473349.0,72.5667,72.5761,72.5479,72.5667,473349.0
2023-05-15 09:30:00,77.24,77.34,77.06,77.06,200430.0,72.6702,72.7643,72.5009,72.5009,200430.0
2023-05-15 09:35:00,77.06,77.06,76.79,76.91,251160.0,72.5009,72.5009,72.2468,72.3597,251160.0
2023-05-15 09:40:00,76.91,76.97,76.83,76.84,259219.0,72.3597,72.4162,72.2845,72.2939,259219.0
2023-05-15 09:45:00,76.86,76.86,76.79,76.83,99357.0,72.3127,72.3127,72.2468,72.2845,99357.0
2023-05-15 09:50:00,76.81,76.81,76.67,76.68,128297.0,72.2656,72.2656,72.1339,72.1433,128297.0
2023-05-15 09:55:00,76.67,76.67,76.59,76.65,83780.0,72.1339,72.1339,72.0587,72.1151,83780.0
2023-05-15 10:00:00,76.65,76.74,76.64,76.71,64687.0,72.1151,72.1998,72.1057,72.1716,64687.0
2023-05-15 10:05:00,76.72,76.77,76.71,76.74,70149.0,72.181,72.228,72.1716,72.1998,70149.0
2023-05-15 10:10:00,76.73,76.78,76.72,76.76,75615.0,72.1904,72.2374,72.181,72.2186,75615.0
2023-05-15 10:15:00,76.75,76.77,76.7,76.76,105167.0,72.2092,72.228,72.1622,72.2186,105167.0
2023-05-15 10:20:00,76.77,76.84,76.74,76.84,51751.0,72.228,72.2939,72.1998,72.2939,51751.0
2023-05-15 10:25:00,76.84,76.91,76.84,76.86,158515.0,72.2939,72.3597,72.2939,72.3127,158515.0
2023-05-15 10:30:00,76.86,76.89,76.83,76.83,35631.0,72.3127,72.3409,72.2845,72.2845,35631.0
2023-05-15 10:35:00,76.84,76.85,76.79,76.8,60899.0,72.2939,72.3033,72.2468,72.2562,60899.0
2023-05-15 10:40:00,76.8,76.88,76.8,76.87,96664.0,72.2562,72.3315,72.2562,72.3221,96664.0
2023-05-15 10:45:00,76.88,76.93,76.88,76.91,39328.0,72.3315,72.3785,72.3315,72.3597,39328.0
2023-05-15 10:50:00,76.9,76.94,76.88,76.91,42935.0,72.3503,72.388,72.3315,72.3597,42935.0
2023-05-15 10:55:00,76.91,76.93,76.87,76.9,156088.0,72.3597,72.3785,72.3221,72.3503,156088.0
2023-05-15 11:00:00,76.89,76.9,76.85,76.86,45818.0,72.3409,72.3503,72.3033,72.3127,45818.0
2023-05-15 11:05:00,76.85,76.88,76.83,76.84,80014.0,72.3033,72.3315,72.2845,72.2939,80014.0
2023-05-15 11:10:00,76.84,76.88,76.81,76.88,62113.0,72.2939,72.3315,72.2656,72.3315,62113.0
2023-05-15 11:15:00,76.88,76.89,76.85,76.87,40446.0,72.3315,72.3409,72.3033,72.3221,40446.0
2023-05-15 11:20:00,76.87,76.89,76.84,76.86,37315.0,72.3221,72.3409,72.2939,72.3127,37315.0
2023-05-15 11:25:00,76.86,76.88,76.84,76.86,49865.0,72.3127,72.3315,72.2939,72.3127,49865.0
2023-05-15 11:30:00,76.87,76.92,76.86,76.88,71808.0,72.3221,72.3691,72.3127,72.3315,71808.0
2023-05-15 11:35:00,76.89,76.9,76.87,76.87,27930.0,72.3409,72.3503,72.3221,72.3221,27930.0
2023-05-15 11:40:00,76.88,76.88,76.82,76.84,42560.0,72.3315,72.3315,72.2751,72.2939,42560.0
2023-05-15 11:45:00,76.84,76.86,76.81,76.85,42466.0,72.2939,72.3127,72.2656,72.3033,42466.0
2023-05-15 11:50:00,76.85,76.93,76.85,76.86,83885.0,72.3033,72.3785,72.3033,72.3127,83885.0
2023-05-15 11:55:00,76.87,76.89,76.85,76.86,33619.0,72.3221,72.3409,72.3033,72.3127,33619.0
2023-05-15 12:00:00,76.86,76.87,76.78,76.78,68214.0,72.3127,72.3221,72.2374,72.2374,68214.0
2023-05-15 12:05:00,76.79,76.83,76.78,76.81,51116.0,72.2468,72.2845,72.2374,72.2656,51116.0
2023-05-15 12:10:00,76.81,76.86,76.8,76.84,25114.0,72.2656,72.3127,72.2562,72.2939,25114.0
2023-05-15 12:15:00,76.84,76.85,76.81,76.84,45330.0,72.2939,72.3033,72.2656,72.2939,45330.0
2023-05-15 12:20:00,76.84,76.85,76.8,76.82,40494.0,72.2939,72.3033,72.2562,72.2751,40494.0
2023-05-15 12:25:00,76.81,76.85,76.79,76.84,28559.0,72.2656,72.3033,72.2468,72.2939,28559.0
2023-05-15 12:30:00,76.84,76.89,76.84,76.87,51554.0,72.2939,72.3409,72.2939,72.3221,51554.0
2023-05-15 12:35:00,76.87,76.89,76.84,76.86,24261.0,72.3221,72.3409,72.2939,72.3127,24261.0
2023-05-15 12:40:00,76.85,76.89,76.85,76.88,25934.0,72.3033,72.3409,72.3033,72.3315,25934.0
2023-05-15 12:45:00,76.89,76.93,76.89,76.9,39292.0,72.3409,72.3785,72.3409,72.3503,39292.0
2023-05-15 12:50:00,76.91,76.94,76.9,76.9,55839.0,72.3597,72.388,72.3503,72.3503,55839.0
2023-05-15 12:55:00,76.9,76.95,76.88,76.94,32058.0,72.3503,72.3974,72.3315,72.388,32058.0
2023-05-15 13:00:00,76.95,76.95,76.92,76.93,37874.0,72.3974,72.3974,72.3691,72.3785,37874.0
2023-05-15 13:05:00,76.94,76.96,76.92,76.95,94082.0,72.388,72.4068,72.3691,72.3974,94082.0
2023-05-15 13:10:00,76.96,77.0,76.96,76.97,40643.0,72.4068,72.4444,72.4068,72.4162,40643.0
2023-05-15 13:15:00,76.97,76.99,76.95,76.95,90368.0,72.4162,72.435,72.3974,72.3974,90368.0
2023-05-15 13:20:00,76.95,76.95,76.89,76.92,64706.0,72.3974,72.3974,72.3409,72.3691,64706.0
2023-05-15 13:25:00,76.92,76.94,76.81,76.81,112768.0,72.3691,72.388,72.2656,72.2656,112768.0
2023-05-15 13:30:00,76.81,76.85,76.81,76.84,36340.0,72.2656,72.3033,72.2656,72.2939,36340.0
2023-05-15 13:35:00,76.84,76.87,76.83,76.86,31999.0,72.2939,72.3221,72.2845,72.3127,31999.0
2023-05-15 13:40:00,76.85,76.87,76.79,76.82,64058.0,72.3033,72.3221,72.2468,72.2751,64058.0
2023-05-15 13:45:00,76.81,76.82,76.77,76.79,32888.0,72.2656,72.2751,72.228,72.2468,32888.0
2023-05-15 13:50:00,76.78,76.82,76.77,76.81,32067.0,72.2374,72.2751,72.228,72.2656,32067.0
2023-05-15 13:55:00,76.81,76.88,76.8,76.86,50703.0,72.2656,72.3315,72.2562,72.3127,50703.0
2023-05-15 14:00:00,76.87,76.92,76.86,76.91,48496.0,72.3221,72.3691,72.3127,72.3597,48496.0
2023-05-15 14:05:00,76.91,76.97,76.9,76.96,37167.0,72.3597,72.4162,72.3503,72.4068,37167.0
2023-05-15 14:10:00,76.97,77.0,76.96,76.96,38969.0,72.4162,72.4444,72.4068,72.4068,38969.0
2023-05-15 14:15:00,76.95,76.96,76.89,76.93,74245.0,72.3974,72.4068,72.3409,72.3785,74245.0
2023-05-15 14:20:00,76.94,76.95,76.91,76.91,70878.0,72.388,72.3974,72.3597,72.3597,70878.0
2023-05-15 14:25:00,76.91,76.94,76.9,76.92,59532.0,72.3597,72.388,72.3503,72.3691,59532.0
2023-05-15 14:30:00,76.93,76.95,76.93,76.95,47092.0,72.3785,72.3974,72.3785,72.3974,47092.0
2023-05-15 14:35:00,76.95,76.97,76.93,76.95,40102.0,72.3974,72.4162,72.3785,72.3974,40102.0
2023-05-15 14:40:00,76.96,76.98,76.95,76.98,45553.0,72.4068,72.4256,72.3974,72.4256,45553.0
2023-05-15 14:45:00,76.98,77.01,76.97,77.0,54095.0,72.4256,72.4538,72.4162,72.4444,54095.0
2023-05-15 14:50:00,77.0,77.0,76.96,76.97,203108.0,72.4444,72.4444,72.4068,72.4162,203108.0
2023-05-15 14:55:00,76.97,76.98,76.92,76.95,28900.0,72.4162,72.4256,72.3691,72.3974,28900.0
2023-05-15 15:00:00,76.95,76.99,76.94,76.95,73613.0,72.3974,72.435,72.388,72.3974,73613.0
2023-05-15 15:05:00,76.95,76.98,76.95,76.98,40875.0,72.3974,72.4256,72.3974,72.4256,40875.0
2023-05-15 15:10:00,76.98,76.99,76.95,76.95,74462.0,72.4256,72.435,72.3974,72.3974,74462.0
2023-05-15 15:15:00,76.96,76.98,76.94,76.95,104803.0,72.4068,72.4256,72.388,72.3974,104803.0
2023-05-15 15:20:00,76.95,76.97,76.93,76.95,48223.0,72.3974,72.4162,72.3785,72.3974,48223.0
2023-05-15 15:25:00,76.95,76.98,76.94,76.95,122448.0,72.3974,72.4256,72.388,72.3974,122448.0
2023-05-15 15:30:00,76.96,76.96,76.92,76.94,92504.0,72.4068,72.4068,72.3691,72.388,92504.0
2023-05-15 15:35:00,76.93,76.98,76.92,76.96,89584.0,72.3785,72.4256,72.3691,72.4068,89584.0
2023-05-15 15:40:00,76.96,76.97,76.88,76.9,81005.0,72.4068,72.4162,72.3315,72.3503,81005.0
2023-05-15 15:45:00,76.91,76.94,76.89,76.9,127336.0,72.3597,72.388,72.3409,72.3503,127336.0
2023-05-15 15:50:00,76.9,76.9,76.86,76.87,290869.0,72.3503,72.3503,72.3127,72.3221,290869.0
2023-05-15 15:55:00,76.87,76.95,76.86,76.95,645409.0,72.3221,72.3974,72.3127,72.3974,645409.0
2023-05-16 09:30:00,76.82,76.82,76.17,76.25,366171.0,72.2751,72.2751,71.6635,71.7388,366171.0
2023-05-16 09:35:00,76.25,76.39,76.22,76.34,176389.0,71.7388,71.8705,71.7106,71.8235,176389.0
2023-05-16 09:40:00,76.35,76.64,76.35,76.61,164314.0,71.8329,72.1057,71.8329,72.0775,164314.0
2023-05-16 09:45:00,76.61,76.64,76.51,76.54,146636.0,72.0775,72.1057,71.9834,72.0116,146636.0
2023-05-16 09:50:00,76.55,76.55,76.38,76.5,356511.0,72.021,72.021,71.8611,71.974,356511.0
2023-05-16 09:55:00,76.5,76.59,76.49,76.59,79691.0,71.974,72.0587,71.9646,72.0587,79691.0
2023-05-16 10:00:00,76.59,76.7,76.57,76.69,83824.0,72.0587,72.1622,72.0398,72.1527,83824.0
2023-05-16 10:05:00,76.69,76.75,76.6,76.64,162177.0,72.1527,72.2092,72.0681,72.1057,162177.0
2023-05-16 10:10:00,76.64,76.64,76.53,76.6,120011.0,72.1057,72.1057,72.0022,72.0681,120011.0
2023-05-16 10:15:00,76.59,76.61,76.54,76.59,72040.0,72.0587,72.0775,72.0116,72.0587,72040.0
2023-05-16 10:20:00,76.58,76.6,76.54,76.57,113451.0,72.0493,72.0681,72.0116,72.0398,113451.0
2023-05-16 10:25:00,76.58,76.76,76.58,76.76,239191.0,72.0493,72.2186,72.0493,72.2186,239191.0
2023-05-16 10:30:00,76.76,76.79,76.61,76.63,101661.0,72.2186,72.2468,72.0775,72.0963,101661.0
2023-05-16 10:35:00,76.63,76.63,76.57,76.57,122639.0,72.0963,72.0963,72.0398,72.0398,122639.0
2023-05-16 10:40:00,76.56,76.62,76.55,76.62,134612.0,72.0304,72.0869,72.021,72.0869,134612.0
2023-05-16 10:45:00,76.61,76.62,76.53,76.55,77220.0,72.0775,72.0869,72.0022,72.021,77220.0
2023-05-16 10:50:00,76.55,76.56,76.47,76.5,76850.0,72.021,72.0304,71.9458,71.974,76850.0
2023-05-16 10:55:00,76.5,76.54,76.44,76.47,81458.0,71.974,72.0116,71.9175,71.9458,81458.0
2023-05-16 11:00:00,76.47,76.48,76.44,76.46,78064.0,71.9458,71.9552,71.9175,71.9364,78064.0
2023-05-16 11:05:00,76.47,76.56,76.47,76.55,66685.0,71.9458,72.0304,71.9458,72.021,66685.0
2023-05-16 11:10:00,76.55,76.56,76.5,76.53,58669.0,72.021,72.0304,71.974,72.0022,58669.0
2023-05-16 11:15:00,76.53,76.61,76.52,76.61,54064.0,72.0022,72.0775,71.9928,72.0775,54064.0
2023-05-16 11:20:00,76.6,76.65,76.6,76.65,44799.0,72.0681,72.1151,72.0681,72.1151,44799.0
2023-05-16 11:25:00,76.64,76.65,76.61,76.62,98278.0,72.1057,72.1151,72.0775,72.0869,98278.0
2023-05-16 11:30:00,76.63,76.65,76.58,76.62,106363.0,72.0963,72.1151,72.0493,72.0869,106363.0
2023-05-16 11:35:00,76.62,76.64,76.59,76.6,96422.0,72.0869,72.1057,72.0587,72.0681,96422.0
2023-05-16 11:40:00,76.59,76.61,76.56,76.58,42911.0,72.0587,72.0775,72.0304,72.0493,42911.0
2023-05-16 11:45:00,76.57,76.59,76.53,76.59,54177.0,72.0398,72.0587,72.0022,72.0587,54177.0
2023-05-16 11:50:00,76.59,76.62,76.56,76.58,50414.0,72.0587,72.0869,72.0304,72.0493,50414.0
2023-05-16 11:55:00,76.59,76.6,76.56,76.59,51419.0,72.0587,72.0681,72.0304,72.0587,51419.0
2023-05-16 12:00:00,76.6,76.64,76.6,76.64,54070.0,72.0681,72.1057,72.0681,72.1057,54070.0
2023-05-16 12:05:00,76.64,76.66,76.62,76.62,49747.0,72.1057,72.1245,72.0869,72.0869,49747.0
2023-05-16 12:10:00,76.62,76.64,76.57,76.59,49411.0,72.0869,72.1057,72.0398,72.0587,49411.0
2023-05-16 12:15:00,76.59,76.61,76.57,76.58,48654.0,72.0587,72.0775,72.0398,72.0493,48654.0
2023-05-16 12:20:00,76.58,76.61,76.57,76.6,72131.0,72.0493,72.0775,72.0398,72.0681,72131.0
2023-05-16 12:25:00,76.6,76.66,76.6,76.66,98768.0,72.0681,72.1245,72.0681,72.1245,98768.0
2023-05-16 12:30:00,76.66,76.69,76.61,76.63,67051.0,72.1245,72.1527,72.0775,72.0963,67051.0
2023-05-16 12:35:00,76.63,76.69,76.62,76.69,49661.0,72.0963,72.1527,72.0869,72.1527,49661.0
2023-05-16 12:40:00,76.69,76.73,76.68,76.69,78897.0,72.1527,72.1904,72.1433,72.1527,78897.0
2023-05-16 12:45:00,76.7,76.72,76.64,76.67,100191.0,72.1622,72.181,72.1057,72.1339,100191.0
2023-05-16 12:50:00,76.67,76.7,76.64,76.69,55360.0,72.1339,72.1622,72.1057,72.1527,55360.0
2023-05-16 12:55:00,76.69,76.7,76.67,76.68,64949.0,72.1527,72.1622,72.1339,72.1433,64949.0
2023-05-16 13:00:00,76.68,76.7,76.66,76.66,65501.0,72.1433,72.1622,72.1245,72.1245,65501.0
2023-05-16 13:05:00,76.66,76.7,76.65,76.67,51022.0,72.1245,72.1622,72.1151,72.1339,51022.0
2023-05-16 13:10:00,76.67,76.69,76.66,76.67,30016.0,72.1339,72.1527,72.1245,72.1339,30016.0
2023-05-16 13:15:00,76.67,76.68,76.63,76.64,61282.0,72.1339,72.1433,72.0963,72.1057,61282.0
2023-05-16 13:20:00,76.63,76.66,76.6,76.61,65235.0,72.0963,72.1245,72.0681,72.0775,65235.0
2023-05-16 13:25:00,76.61,76.65,76.59,76.61,66047.0,72.0775,72.1151,72.0587,72.0775,66047.0
2023-05-16 13:30:00,76.61,76.63,76.56,76.58,52602.0,72.0775,72.0963,72.0304,72.0493,52602.0
2023-05-16 13:35:00,76.58,76.59,76.53,76.55,69436.0,72.0493,72.0587,72.0022,72.021,69436.0
2023-05-16 13:40:00,76.54,76.54,76.5,76.51,46435.0,72.0116,72.0116,71.974,71.9834,46435.0
2023-05-16 13:45:00,76.51,76.53,76.49,76.53,71091.0,71.9834,72.0022,71.9646,72.0022,71091.0
2023-05-16 13:50:00,76.53,76.57,76.53,76.56,34396.0,72.0022,72.0398,72.0022,72.0304,34396.0
2023-05-16 13:55:00,76.56,76.6,76.55,76.59,63957.0,72.0304,72.0681,72.021,72.0587,63957.0
2023-05-16 14:00:00,76.59,76.59,76.47,76.49,56683.0,72.0587,72.0587,71.9458,71.9646,56683.0
2023-05-16 14:05:00,76.49,76.53,76.45,76.48,73051.0,71.9646,72.0022,71.9269,71.9552,73051.0
2023-05-16 14:10:00,76.48,76.51,76.47,76.49,59491.0,71.9552,71.9834,71.9458,71.9646,59491.0
2023-05-16 14:15:00,76.48,76.53,76.47,76.53,53201.0,71.9552,72.0022,71.9458,72.0022,53201.0
2023-05-16 14:20:00,76.53,76.53,76.47,76.48,98663.0,72.0022,72.0022,71.9458,71.9552,98663.0
2023-05-16 14:25:00,76.47,76.48,76.44,76.46,55941.0,71.9458,71.9552,71.9175,71.9364,55941.0
2023-05-16 14:30:00,76.47,76.52,76.46,76.52,256115.0,71.9458,71.9928,71.9364,71.9928,256115.0
2023-05-16 14:35:00,76.52,76.53,76.5,76.53,88147.0,71.9928,72.0022,71.974,72.0022,88147.0
2023-05-16 14:40:00,76.53,76.56,76.52,76.53,92357.0,72.0022,72.0304,71.9928,72.0022,92357.0
2023-05-16 14:45:00,76.54,76.54,76.48,76.48,215958.0,72.0116,72.0116,71.9552,71.9552,215958.0
2023-05-16 14:50:00,76.49,76.53,76.48,76.52,131471.0,71.9646,72.0022,71.9552,71.9928,131471.0
2023-05-16 14:55:00,76.52,76.53,76.48,76.51,80389.0,71.9928,72.0022,71.9552,71.9834,80389.0
2023-05-16 15:00:00,76.51,76.52,76.5,76.5,70846.0,71.9834,71.9928,71.974,71.974,70846.0
2023-05-16 15:05:00,76.51,76.53,76.5,76.5,143204.0,71.9834,72.0022,71.974,71.974,143204.0
2023-05-16 15:10:00,76.5,76.56,76.49,76.51,114597.0,71.974,72.0304,71.9646,71.9834,114597.0
2023-05-16 15:15:00,76.5,76.54,76.49,76.51,128093.0,71.974,72.0116,71.9646,71.9834,128093.0
2023-05-16 15:20:00,76.51,76.52,76.49,76.52,192742.0,71.9834,71.9928,71.9646,71.9928,192742.0
2023-05-16 15:25:00,76.52,76.53,76.47,76.48,156400.0,71.9928,72.0022,71.9458,71.9552,156400.0
2023-05-16 15:30:00,76.47,76.5,76.45,76.46,126271.0,71.9458,71.974,71.9269,71.9364,126271.0
2023-05-16 15:35:00,76.46,76.47,76.44,76.45,172712.0,71.9364,71.9458,71.9175,71.9269,172712.0
2023-05-16 15:40:00,76.45,76.49,76.44,76.48,179292.0,71.9269,71.9646,71.9175,71.9552,179292.0
2023-05-16 15:45:00,76.48,76.49,76.45,76.47,371964.0,71.9552,71.9646,71.9269,71.9458,371964.0
2023-05-16 15:50:00,76.46,76.47,76.35,76.36,528023.0,71.9364,71.9458,71.8329,71.8423,528023.0
2023-05-16 15:55:00,76.37,76.37,76.29,76.3,1239003.0,71.8517,71.8517,71.7764,71.7858,1239003.0
2023-05-17 09:30:00,76.43,76.49,76.37,76.44,226953.0,71.9081,71.9646,71.8517,71.9175,226953.0
2023-05-17 09:35:00,76.44,76.46,76.2,76.22,134889.0,71.9175,71.9364,71.6917,71.7106,134889.0
2023-05-17 09:40:00,76.23,76.23,76.09,76.17,110488.0,71.72,71.72,71.5882,71.6635,110488.0
2023-05-17 09:45:00,76.18,76.22,76.04,76.06,278306.0,71.6729,71.7106,71.5412,71.56,278306.0
2023-05-17 09:50:00,76.05,76.06,75.96,76.01,170294.0,71.5506,71.56,71.4659,71.513,170294.0
2023-05-17 09:55:00,76.01,76.09,75.99,76.02,144973.0,71.513,71.5882,71.4942,71.5224,144973.0
2023-05-17 10:00:00,76.03,76.08,76.0,76.04,174778.0,71.5318,71.5788,71.5036,71.5412,174778.0
2023-05-17 10:05:00,76.04,76.1,76.0,76.01,87035.0,71.5412,71.5976,71.5036,71.513,87035.0
2023-05-17 10:10:00,76.02,76.05,75.94,75.99,450619.0,71.5224,71.5506,71.4471,71.4942,450619.0
2023-05-17 10:15:00,75.98,76.01,75.91,75.93,73734.0,71.4847,71.513,71.4189,71.4377,73734.0
2023-05-17 10:20:00,75.93,75.95,75.89,75.92,126433.0,71.4377,71.4565,71.4001,71.4283,126433.0
2023-05-17 10:25:00,75.91,76.02,75.91,76.01,150269.0,71.4189,71.5224,71.4189,71.513,150269.0
2023-05-17 10:30:00,76.01,76.07,76.01,76.05,68055.0,71.513,71.5694,71.513,71.5506,68055.0
2023-05-17 10:35:00,76.06,76.08,76.04,76.06,73914.0,71.56,71.5788,71.5412,71.56,73914.0
2023-05-17 10:40:00,76.05,76.06,76.01,76.06,74544.0,71.5506,71.56,71.513,71.56,74544.0
2023-05-17 10:45:00,76.06,76.09,76.01,76.02,59373.0,71.56,71.5882,71.513,71.5224,59373.0
2023-05-17 10:50:00,76.01,76.06,75.99,75.99,74860.0,71.513,71.56,71.4942,71.4942,74860.0
2023-05-17 10:55:00,75.99,76.07,75.99,76.07,70368.0,71.4942,71.5694,71.4942,71.5694,70368.0
2023-05-17 11:00:00,76.06,76.14,76.06,76.08,80203.0,71.56,71.6353,71.56,71.5788,80203.0
2023-05-17 11:05:00,76.08,76.09,76.02,76.05,42737.0,71.5788,71.5882,71.5224,71.5506,42737.0
2023-05-17 11:10:00,76.04,76.05,76.0,76.01,29294.0,71.5412,71.5506,71.5036,71.513,29294.0
2023-05-17 11:15:00,76.0,76.11,75.98,76.0,152464.0,71.5036,71.6071,71.4847,71.5036,152464.0
2023-05-17 11:20:00,76.0,76.0,75.8,75.82,235635.0,71.5036,71.5036,71.3154,71.3342,235635.0
2023-05-17 11:25:00,75.83,75.9,75.82,75.87,113397.0,71.3436,71.4095,71.3342,71.3813,113397.0
2023-05-17 11:30:00,75.88,75.94,75.82,75.84,67962.0,71.3907,71.4471,71.3342,71.353,67962.0
2023-05-17 11:35:00,75.83,75.84,75.78,75.81,63343.0,71.3436,71.353,71.2966,71.3248,63343.0
2023-05-17 11:40:00,75.81,75.9,75.81,75.86,113911.0,71.3248,71.4095,71.3248,71.3718,113911.0
2023-05-17 11:45:00,75.86,75.88,75.79,75.79,45057.0,71.3718,71.3907,71.306,71.306,45057.0
2023-05-17 11:50:00,75.8,75.84,75.79,75.82,33283.0,71.3154,71.353,71.306,71.3342,33283.0
2023-05-17 11:55:00,75.82,75.85,75.8,75.83,69364.0,71.3342,71.3624,71.3154,71.3436,69364.0
2023-05-17 12:00:00,75.84,75.84,75.8,75.81,50491.0,71.353,71.353,71.3154,71.3248,50491.0
2023-05-17 12:05:00,75.81,75.83,75.79,75.8,46002.0,71.3248,71.3436,71.306,71.3154,46002.0
2023-05-17 12:10:00,75.8,75.84,75.77,75.77,80024.0,71.3154,71.353,71.2872,71.2872,80024.0
2023-05-17 12:15:00,75.78,75.82,75.77,75.82,52646.0,71.2966,71.3342,71.2872,71.3342,52646.0
2023-05-17 12:20:00,75.82,75.85,75.8,75.84,49272.0,71.3342,71.3624,71.3154,71.353,49272.0
2023-05-17 12:25:00,75.83,75.88,75.81,75.87,34078.0,71.3436,71.3907,71.3248,71.3813,34078.0
2023-05-17 12:30:00,75.88,75.95,75.87,75.94,521798.0,71.3907,71.4565,71.3813,71.4471,521798.0
2023-05-17 12:35:00,75.94,76.02,75.92,76.02,75028.0,71.4471,71.5224,71.4283,71.5224,75028.0
2023-05-17 12:40:00,76.02,76.04,75.98,76.0,117640.0,71.5224,71.5412,71.4847,71.5036,117640.0
2023-05-17 12:45:00,75.99,76.06,75.99,76.05,63714.0,71.4942,71.56,71.4942,71.5506,63714.0
2023-05-17 12:50:00,76.04,76.07,76.01,76.07,76860.0,71.5412,71.5694,71.513,71.5694,76860.0
2023-05-17 12:55:00,76.07,76.11,76.07,76.09,61466.0,71.5694,71.6071,71.5694,71.5882,61466.0
2023-05-17 13:00:00,76.09,76.16,76.09,76.14,77896.0,71.5882,71.6541,71.5882,71.6353,77896.0
2023-05-17 13:05:00,76.14,76.2,76.13,76.17,72838.0,71.6353,71.6917,71.6259,71.6635,72838.0
2023-05-17 13:10:00,76.17,76.18,76.12,76.14,48981.0,71.6635,71.6729,71.6165,71.6353,48981.0
2023-05-17 13:15:00,76.14,76.14,76.07,76.09,318730.0,71.6353,71.6353,71.5694,71.5882,318730.0
2023-05-17 13:20:00,76.08,76.14,76.08,76.13,79502.0,71.5788,71.6353,71.5788,71.6259,79502.0
2023-05-17 13:25:00,76.14,76.14,76.1,76.14,155548.0,71.6353,71.6353,71.5976,71.6353,155548.0
2023-05-17 13:30:00,76.14,76.19,76.13,76.19,110600.0,71.6353,71.6823,71.6259,71.6823,110600.0
2023-05-17 13:35:00,76.19,76.2,76.13,76.16,195714.0,71.6823,71.6917,71.6259,71.6541,195714.0
2023-05-17 13:40:00,76.15,76.23,76.15,76.22,142857.0,71.6447,71.72,71.6447,71.7106,142857.0
2023-05-17 13:45:00,76.22,76.29,76.2,76.26,80852.0,71.7106,71.7764,71.6917,71.7482,80852.0
2023-05-17 13:50:00,76.27,76.3,76.24,76.25,98574.0,71.7576,71.7858,71.7294,71.7388,98574.0
2023-05-17 13:55:00,76.25,76.28,76.24,76.28,50203.0,71.7388,71.767,71.7294,71.767,50203.0
2023-05-17 14:00:00,76.27,76.29,76.23,76.23,129948.0,71.7576,71.7764,71.72,71.72,129948.0
2023-05-17 14:05:00,76.23,76.24,76.2,76.23,60220.0,71.72,71.7294,71.6917,71.72,60220.0
2023-05-17 14:10:00,76.23,76.29,76.22,76.27,127393.0,71.72,71.7764,71.7106,71.7576,127393.0
2023-05-17 14:15:00,76.27,76.3,76.25,76.3,80602.0,71.7576,71.7858,71.7388,71.7858,80602.0
2023-05-17 14:20:00,76.29,76.3,76.23,76.25,50659.0,71.7764,71.7858,71.72,71.7388,50659.0
2023-05-17 14:25:00,76.25,76.25,76.21,76.23,41642.0,71.7388,71.7388,71.7011,71.72,41642.0
2023-05-17 14:30:00,76.23,76.25,76.2,76.2,62188.0,71.72,71.7388,71.6917,71.6917,62188.0
2023-05-17 14:35:00,76.21,76.26,76.19,76.2,74145.0,71.7011,71.7482,71.6823,71.6917,74145.0
2023-05-17 14:40:00,76.2,76.21,76.17,76.19,41942.0,71.6917,71.7011,71.6635,71.6823,41942.0
2023-05-17 14:45:00,76.19,76.22,76.16,76.21,88734.0,71.6823,71.7106,71.6541,71.7011,88734.0
2023-05-17 14:50:00,76.21,76.21,76.16,76.2,96397.0,71.7011,71.7011,71.6541,71.6917,96397.0
2023-05-17 14:55:00,76.2,76.22,76.17,76.18,115226.0,71.6917,71.7106,71.6635,71.6729,115226.0
2023-05-17 15:00:00,76.18,76.25,76.18,76.24,58262.0,71.6729,71.7388,71.6729,71.7294,58262.0
2023-05-17 15:05:00,76.24,76.27,76.24,76.25,65178.0,71.7294,71.7576,71.7294,71.7388,65178.0
2023-05-17 15:10:00,76.24,76.27,76.24,76.25,108060.0,71.7294,71.7576,71.7294,71.7388,108060.0
2023-05-17 15:15:00,76.25,76.28,76.23,76.25,200148.0,71.7388,71.767,71.72,71.7388,200148.0
2023-05-17 15:20:00,76.25,76.26,76.16,76.17,133760.0,71.7388,71.7482,71.6541,71.6635,133760.0
2023-05-17 15:25:00,76.17,76.17,76.14,76.16,121293.0,71.6635,71.6635,71.6353,71.6541,121293.0
2023-05-17 15:30:00,76.16,76.2,76.14,76.17,178133.0,71.6541,71.6917,71.6353,71.6635,178133.0
2023-05-17 15:35:00,76.17,76.18,76.1,76.12,256329.0,71.6635,71.6729,71.5976,71.6165,256329.0
2023-05-17 15:40:00,76.12,76.23,76.11,76.23,308829.0,71.6165,71.72,71.6071,71.72,308829.0
2023-05-17 15:45:00,76.23,76.31,76.2,76.28,207855.0,71.72,71.7952,71.6917,71.767,207855.0
2023-05-17 15:50:00,76.29,76.31,76.25,76.27,317064.0,71.7764,71.7952,71.7388,71.7576,317064.0
2023-05-17 15:55:00,76.27,76.3,76.21,76.25,677690.0,71.7576,71.7858,71.7011,71.7388,677690.0
2023-05-18 09:30:00,75.96,76.06,75.83,75.9,363208.0,71.4659,71.56,71.3436,71.4095,363208.0
2023-05-18 09:35:00,75.9,75.96,75.82,75.91,149243.0,71.4095,71.4659,71.3342,71.4189,149243.0
2023-05-18 09:40:00,75.9,75.9,75.69,75.72,275235.0,71.4095,71.4095,71.2119,71.2401,275235.0
2023-05-18 09:45:00,75.73,75.83,75.7,75.83,178638.0,71.2495,71.3436,71.2213,71.3436,178638.0
2023-05-18 09:50:00,75.84,75.9,75.82,75.84,100954.0,71.353,71.4095,71.3342,71.353,100954.0
2023-05-18 09:55:00,75.84,75.9,75.8,75.82,79183.0,71.353,71.4095,71.3154,71.3342,79183.0
2023-05-18 10:00:00,75.82,75.87,75.78,75.78,46132.0,71.3342,71.3813,71.2966,71.2966,46132.0
2023-05-18 10:05:00,75.79,75.89,75.79,75.82,59514.0,71.306,71.4001,71.306,71.3342,59514.0
2023-05-18 10:10:00,75.82,75.87,75.79,75.81,78432.0,71.3342,71.3813,71.306,71.3248,78432.0
2023-05-18 10:15:00,75.81,75.84,75.76,75.76,104080.0,71.3248,71.353,71.2778,71.2778,104080.0
2023-05-18 10:20:00,75.76,75.86,75.75,75.81,112182.0,71.2778,71.3718,71.2684,71.3248,112182.0
2023-05-18 10:25:00,75.81,75.84,75.76,75.83,122605.0,71.3248,71.353,71.2778,71.3436,122605.0
2023-05-18 10:30:00,75.84,75.94,75.83,75.93,208800.0,71.353,71.4471,71.3436,71.4377,208800.0
2023-05-18 10:35:00,75.94,75.95,75.9,75.91,222141.0,71.4471,71.4565,71.4095,71.4189,222141.0
2023-05-18 10:40:00,75.9,75.92,75.77,75.78,141070.0,71.4095,71.4283,71.2872,71.2966,141070.0
2023-05-18 10:45:00,75.78,75.84,75.77,75.83,92961.0,71.2966,71.353,71.2872,71.3436,92961.0
2023-05-18 10:50:00,75.83,75.91,75.81,75.91,73106.0,71.3436,71.4189,71.3248,71.4189,73106.0
2023-05-18 10:55:00,75.9,75.94,75.87,75.88,182799.0,71.4095,71.4471,71.3813,71.3907,182799.0
2023-05-18 11:00:00,75.88,75.97,75.87,75.92,103701.0,71.3907,71.4753,71.3813,71.4283,103701.0
2023-05-18 11:05:00,75.92,75.92,75.85,75.87,76839.0,71.4283,71.4283,71.3624,71.3813,76839.0
2023-05-18 11:10:00,75.87,75.87,75.78,75.81,51377.0,71.3813,71.3813,71.2966,71.3248,51377.0
2023-05-18 11:15:00,75.81,75.84,75.8,75.8,59669.0,71.3248,71.353,71.3154,71.3154,59669.0
2023-05-18 11:20:00,75.8,75.82,75.7,75.73,131910.0,71.3154,71.3342,71.2213,71.2495,131910.0
2023-05-18 11:25:00,75.72,75.72,75.66,75.67,87299.0,71.2401,71.2401,71.1837,71.1931,87299.0
2023-05-18 11:30:00,75.67,75.75,75.64,75.74,118880.0,71.1931,71.2684,71.1649,71.2589,118880.0
2023-05-18 11:35:00,75.73,75.73,75.67,75.67,78470.0,71.2495,71.2495,71.1931,71.1931,78470.0
2023-05-18 11:40:00,75.67,75.68,75.62,75.63,132676.0,71.1931,71.2025,71.146,71.1555,132676.0
2023-05-18 11:45:00,75.64,75.69,75.62,75.69,209730.0,71.1649,71.2119,71.146,71.2119,209730.0
2023-05-18 11:50:00,75.69,75.72,75.67,75.7,109101.0,71.2119,71.2401,71.1931,71.2213,109101.0
2023-05-18 11:55:00,75.7,75.71,75.52,75.56,192110.0,71.2213,71.2307,71.052,71.0896,192110.0
2023-05-18 12:00:00,75.55,75.56,75.49,75.53,66384.0,71.0802,71.0896,71.0237,71.0614,66384.0
2023-05-18 12:05:00,75.54,75.57,75.5,75.56,131024.0,71.0708,71.099,71.0331,71.0896,131024.0
2023-05-18 12:10:00,75.56,75.61,75.54,75.55,144681.0,71.0896,71.1366,71.0708,71.0802,144681.0
2023-05-18 12:15:00,75.52,75.65,75.5,75.64,91518.0,71.052,71.1743,71.0331,71.1649,91518.0
2023-05-18 12:20:00,75.64,75.67,75.61,75.66,114246.0,71.1649,71.1931,71.1366,71.1837,114246.0
2023-05-18 12:25:00,75.67,75.67,75.6,75.62,74535.0,71.1931,71.1931,71.1272,71.146,74535.0
2023-05-18 12:30:00,75.61,75.64,75.56,75.59,104895.0,71.1366,71.1649,71.0896,71.1178,104895.0
2023-05-18 12:35:00,75.58,75.59,75.49,75.51,362927.0,71.1084,71.1178,71.0237,71.0426,362927.0
2023-05-18 12:40:00,75.52,75.56,75.5,75.55,82585.0,71.052,71.0896,71.0331,71.0802,82585.0
2023-05-18 12:45:00,75.56,75.58,75.5,75.51,37944.0,71.0896,71.1084,71.0331,71.0426,37944.0
2023-05-18 12:50:00,75.51,75.51,75.44,75.45,48587.0,71.0426,71.0426,70.9767,70.9861,48587.0
2023-05-18 12:55:00,75.45,75.5,75.41,75.47,74312.0,70.9861,71.0331,70.9485,71.0049,74312.0
2023-05-18 13:00:00,75.46,75.48,75.42,75.42,28894.0,70.9955,71.0143,70.9579,70.9579,28894.0
2023-05-18 13:05:00,75.43,75.48,75.42,75.48,34867.0,70.9673,71.0143,70.9579,71.0143,34867.0
2023-05-18 13:10:00,75.47,75.53,75.46,75.51,77286.0,71.0049,71.0614,70.9955,71.0426,77286.0
2023-05-18 13:15:00,75.52,75.58,75.51,75.56,55458.0,71.052,71.1084,71.0426,71.0896,55458.0
2023-05-18 13:20:00,75.57,75.62,75.57,75.59,28115.0,71.099,71.146,71.099,71.1178,28115.0
2023-05-18 13:25:00,75.59,75.63,75.5,75.5,231756.0,71.1178,71.1555,71.0331,71.0331,231756.0
2023-05-18 13:30:00,75.49,75.56,75.47,75.55,69378.0,71.0237,71.0896,71.0049,71.0802,69378.0
2023-05-18 13:35:00,75.56,75.56,75.5,75.53,86237.0,71.0896,71.0896,71.0331,71.0614,86237.0
2023-05-18 13:40:00,75.52,75.55,75.5,75.52,71041.0,71.052,71.0802,71.0331,71.052,71041.0
2023-05-18 13:45:00,75.51,75.52,75.47,75.52,47887.0,71.0426,71.052,71.0049,71.052,47887.0
2023-05-18 13:50:00,75.51,75.54,75.5,75.53,48312.0,71.0426,71.0708,71.0331,71.0614,48312.0
2023-05-18 13:55:00,75.53,75.53,75.46,75.49,46540.0,71.0614,71.0614,70.9955,71.0237,46540.0
2023-05-18 14:00:00,75.49,75.54,75.47,75.48,57449.0,71.0237,71.0708,71.0049,71.0143,57449.0
2023-05-18 14:05:00,75.48,75.53,75.48,75.49,60977.0,71.0143,71.0614,71.0143,71.0237,60977.0
2023-05-18 14:10:00,75.49,75.5,75.46,75.48,75448.0,71.0237,71.0331,70.9955,71.0143,75448.0
2023-05-18 14:15:00,75.47,75.54,75.47,75.54,87043.0,71.0049,71.0708,71.0049,71.0708,87043.0
2023-05-18 14:20:00,75.54,75.61,75.54,75.6,60716.0,71.0708,71.1366,71.0708,71.1272,60716.0
2023-05-18 14:25:00,75.6,75.62,75.58,75.58,49738.0,71.1272,71.146,71.1084,71.1084,49738.0
2023-05-18 14:30:00,75.58,75.6,75.54,75.55,85513.0,71.1084,71.1272,71.0708,71.0802,85513.0
2023-05-18 14:35:00,75.55,75.57,75.53,75.56,47796.0,71.0802,71.099,71.0614,71.0896,47796.0
2023-05-18 14:40:00,75.56,75.57,75.5,75.51,61395.0,71.0896,71.099,71.0331,71.0426,61395.0
2023-05-18 14:45:00,75.51,75.57,75.51,75.56,69256.0,71.0426,71.099,71.0426,71.0896,69256.0
2023-05-18 14:50:00,75.56,75.59,75.54,75.56,61737.0,71.0896,71.1178,71.0708,71.0896,61737.0
2023-05-18 14:55:00,75.56,75.58,75.54,75.55,87319.0,71.0896,71.1084,71.0708,71.0802,87319.0
2023-05-18 15:00:00,75.55,75.59,75.53,75.55,110164.0,71.0802,71.1178,71.0614,71.0802,110164.0
2023-05-18 15:05:00,75.55,75.61,75.53,75.59,122224.0,71.0802,71.1366,71.0614,71.1178,122224.0
2023-05-18 15:10:00,75.6,75.63,75.59,75.62,122635.0,71.1272,71.1555,71.1178,71.146,122635.0
2023-05-18 15:15:00,75.62,75.66,75.6,75.65,219638.0,71.146,71.1837,71.1272,71.1743,219638.0
2023-05-18 15:20:00,75.65,75.65,75.58,75.6,75941.0,71.1743,71.1743,71.1084,71.1272,75941.0
2023-05-18 15:25:00,75.59,75.63,75.58,75.63,142021.0,71.1178,71.1555,71.1084,71.1555,142021.0
2023-05-18 15:30:00,75.63,75.65,75.6,75.62,120596.0,71.1555,71.1743,71.1272,71.146,120596.0
2023-05-18 15:35:00,75.61,75.62,75.56,75.62,136310.0,71.1366,71.146,71.0896,71.146,136310.0
2023-05-18 15:40:00,75.62,75.78,75.6,75.77,273506.0,71.146,71.2966,71.1272,71.2872,273506.0
2023-05-18 15:45:00,75.77,75.85,75.76,75.85,286984.0,71.2872,71.3624,71.2778,71.3624,286984.0
2023-05-18 15:50:00,75.85,75.97,75.84,75.91,491012.0,71.3624,71.4753,71.353,71.4189,491012.0
2023-05-18 15:55:00,75.91,75.93,75.87,75.89,570243.0,71.4189,71.4377,71.3813,71.4001,570243.0
2023-05-19 09:30:00,76.06,76.12,75.84,75.92,329733.0,71.56,71.6165,71.353,71.4283,329733.0
2023-05-19 09:35:00,75.91,75.93,75.83,75.86,114465.0,71.4189,71.4377,71.3436,71.3718,114465.0
2023-05-19 09:40:00,75.86,76.05,75.84,76.03,180043.0,71.3718,71.5506,71.353,71.5318,180043.0
2023-05-19 09:45:00,76.03,76.07,75.98,76.05,162000.0,71.5318,71.5694,71.4847,71.5506,162000.0
2023-05-19 09:50:00,76.06,76.08,76.01,76.01,164286.0,71.56,71.5788,71.513,71.513,164286.0
2023-05-19 09:55:00,76.01,76.04,75.96,75.97,164629.0,71.513,71.5412,71.4659,71.4753,164629.0
2023-05-19 10:00:00,75.97,76.0,75.93,75.98,243211.0,71.4753,71.5036,71.4377,71.4847,243211.0
2023-05-19 10:05:00,75.98,76.05,75.95,76.02,82455.0,71.4847,71.5506,71.4565,71.5224,82455.0
2023-05-19 10:10:00,76.02,76.06,75.99,76.03,190549.0,71.5224,71.56,71.4942,71.5318,190549.0
2023-05-19 10:15:00,76.03,76.06,75.97,75.98,68977.0,71.5318,71.56,71.4753,71.4847,68977.0
2023-05-19 10:20:00,75.99,76.05,75.97,76.05,57545.0,71.4942,71.5506,71.4753,71.5506,57545.0
2023-05-19 10:25:00,76.05,76.1,76.05,76.08,50641.0,71.5506,71.5976,71.5506,71.5788,50641.0
2023-05-19 10:30:00,76.07,76.1,76.04,76.08,60030.0,71.5694,71.5976,71.5412,71.5788,60030.0
2023-05-19 10:35:00,76.08,76.11,76.04,76.09,162410.0,71.5788,71.6071,71.5412,71.5882,162410.0
2023-05-19 10:40:00,76.09,76.09,76.03,76.05,99212.0,71.5882,71.5882,71.5318,71.5506,99212.0
2023-05-19 10:45:00,76.05,76.06,75.97,75.97,197737.0,71.5506,71.56,71.4753,71.4753,197737.0
2023-05-19 10:50:00,75.97,76.03,75.97,75.98,80824.0,71.4753,71.5318,71.4753,71.4847,80824.0
2023-05-19 10:55:00,75.98,75.99,75.93,75.95,48141.0,71.4847,71.4942,71.4377,71.4565,48141.0
2023-05-19 11:00:00,75.95,75.99,75.94,75.95,75223.0,71.4565,71.4942,71.4471,71.4565,75223.0
2023-05-19 11:05:00,75.95,75.97,75.86,75.86,71203.0,71.4565,71.4753,71.3718,71.3718,71203.0
2023-05-19 11:10:00,75.86,75.93,75.84,75.91,119329.0,71.3718,71.4377,71.353,71.4189,119329.0
2023-05-19 11:15:00,75.91,75.94,75.83,75.89,193934.0,71.4189,71.4471,71.3436,71.4001,193934.0
2023-05-19 11:20:00,75.9,75.94,75.8,75.83,112812.0,71.4095,71.4471,71.3154,71.3436,112812.0
2023-05-19 11:25:00,75.84,75.86,75.75,75.75,91779.0,71.353,71.3718,71.2684,71.2684,91779.0
2023-05-19 11:30:00,75.75,75.76,75.69,75.73,94594.0,71.2684,71.2778,71.2119,71.2495,94594.0
2023-05-19 11:35:00,75.73,75.74,75.58,75.63,78243.0,71.2495,71.2589,71.1084,71.1555,78243.0
2023-05-19 11:40:00,75.63,75.71,75.59,75.71,151021.0,71.1555,71.2307,71.1178,71.2307,151021.0
2023-05-19 11:45:00,75.7,75.78,75.7,75.75,92372.0,71.2213,71.2966,71.2213,71.2684,92372.0
2023-05-19 11:50:00,75.74,75.78,75.71,75.77,71994.0,71.2589,71.2966,71.2307,71.2872,71994.0
2023-05-19 11:55:00,75.77,75.81,75.68,75.68,188523.0,71.2872,71.3248,71.2025,71.2025,188523.0
2023-05-19 12:00:00,75.68,75.74,75.67,75.74,78254.0,71.2025,71.2589,71.1931,71.2589,78254.0
2023-05-19 12:05:00,75.75,75.77,75.72,75.75,196189.0,71.2684,71.2872,71.2401,71.2684,196189.0
2023-05-19 12:10:00,75.75,75.75,75.69,75.72,68316.0,71.2684,71.2684,71.2119,71.2401,68316.0
2023-05-19 12:15:00,75.71,75.75,75.66,75.71,115564.0,71.2307,71.2684,71.1837,71.2307,115564.0
2023-05-19 12:20:00,75.71,75.76,75.7,75.73,55412.0,71.2307,71.2778,71.2213,71.2495,55412.0
2023-05-19 12:25:00,75.73,75.73,75.66,75.68,36417.0,71.2495,71.2495,71.1837,71.2025,36417.0
2023-05-19 12:30:00,75.68,75.69,75.6,75.61,76530.0,71.2025,71.2119,71.1272,71.1366,76530.0
2023-05-19 12:35:00,75.6,75.69,75.59,75.68,70924.0,71.1272,71.2119,71.1178,71.2025,70924.0
2023-05-19 12:40:00,75.68,75.69,75.66,75.69,28810.0,71.2025,71.2119,71.1837,71.2119,28810.0
2023-05-19 12:45:00,75.69,75.75,75.69,75.75,105207.0,71.2119,71.2684,71.2119,71.2684,105207.0
2023-05-19 12:50:00,75.74,75.79,75.72,75.78,35802.0,71.2589,71.306,71.2401,71.2966,35802.0
2023-05-19 12:55:00,75.78,75.78,75.74,75.75,53970.0,71.2966,71.2966,71.2589,71.2684,53970.0
2023-05-19 13:00:00,75.76,75.82,75.74,75.81,85423.0,71.2778,71.3342,71.2589,71.3248,85423.0
2023-05-19 13:05:00,75.81,75.83,75.78,75.81,45779.0,71.3248,71.3436,71.2966,71.3248,45779.0
2023-05-19 13:10:00,75.8,75.81,75.78,75.8,33309.0,71.3154,71.3248,71.2966,71.3154,33309.0
2023-05-19 13:15:00,75.8,75.82,75.78,75.8,32468.0,71.3154,71.3342,71.2966,71.3154,32468.0
2023-05-19 13:20:00,75.8,75.8,75.77,75.78,23541.0,71.3154,71.3154,71.2872,71.2966,23541.0
2023-05-19 13:25:00,75.78,75.79,75.74,75.78,39828.0,71.2966,71.306,71.2589,71.2966,39828.0
2023-05-19 13:30:00,75.78,75.79,75.76,75.77,36805.0,71.2966,71.306,71.2778,71.2872,36805.0
2023-05-19 13:35:00,75.78,75.8,75.76,75.8,48048.0,71.2966,71.3154,71.2778,71.3154,48048.0
2023-05-19 13:40:00,75.8,75.81,75.75,75.77,62049.0,71.3154,71.3248,71.2684,71.2872,62049.0
2023-05-19 13:45:00,75.76,75.77,75.71,75.72,56329.0,71.2778,71.2872,71.2307,71.2401,56329.0
2023-05-19 13:50:00,75.72,75.73,75.7,75.72,46629.0,71.2401,71.2495,71.2213,71.2401,46629.0
2023-05-19 13:55:00,75.72,75.72,75.65,75.66,49804.0,71.2401,71.2401,71.1743,71.1837,49804.0
2023-05-19 14:00:00,75.67,75.68,75.64,75.66,43209.0,71.1931,71.2025,71.1649,71.1837,43209.0
2023-05-19 14:05:00,75.66,75.71,75.65,75.68,66410.0,71.1837,71.2307,71.1743,71.2025,66410.0
2023-05-19 14:10:00,75.69,75.69,75.66,75.67,48353.0,71.2119,71.2119,71.1837,71.1931,48353.0
2023-05-19 14:15:00,75.66,75.69,75.6,75.68,120121.0,71.1837,71.2119,71.1272,71.2025,120121.0
2023-05-19 14:20:00,75.69,75.73,75.68,75.71,93172.0,71.2119,71.2495,71.2025,71.2307,93172.0
2023-05-19 14:25:00,75.7,75.71,75.65,75.65,59270.0,71.2213,71.2307,71.1743,71.1743,59270.0
2023-05-19 14:30:00,75.66,75.72,75.66,75.7,65228.0,71.1837,71.2401,71.1837,71.2213,65228.0
2023-05-19 14:35:00,75.69,75.75,75.68,75.73,40777.0,71.2119,71.2684,71.2025,71.2495,40777.0
2023-05-19 14:40:00,75.74,75.8,75.74,75.8,43906.0,71.2589,71.3154,71.2589,71.3154,43906.0
2023-05-19 14:45:00,75.79,75.8,75.75,75.78,55416.0,71.306,71.3154,71.2684,71.2966,55416.0
2023-05-19 14:50:00,75.78,75.83,75.77,75.81,63790.0,71.2966,71.3436,71.2872,71.3248,63790.0
2023-05-19 14:55:00,75.81,75.87,75.81,75.87,52013.0,71.3248,71.3813,71.3248,71.3813,52013.0
2023-05-19 15:00:00,75.86,75.88,75.83,75.83,143803.0,71.3718,71.3907,71.3436,71.3436,143803.0
2023-05-19 15:05:00,75.84,75.85,75.78,75.81,67984.0,71.353,71.3624,71.2966,71.3248,67984.0
2023-05-19 15:10:00,75.81,75.87,75.81,75.87,110845.0,71.3248,71.3813,71.3248,71.3813,110845.0
2023-05-19 15:15:00,75.87,75.88,75.79,75.81,169700.0,71.3813,71.3907,71.306,71.3248,169700.0
2023-05-19 15:20:00,75.81,75.84,75.79,75.84,88353.0,71.3248,71.353,71.306,71.353,88353.0
2023-05-19 15:25:00,75.84,75.84,75.8,75.81,122842.0,71.353,71.353,71.3154,71.3248,122842.0
2023-05-19 15:30:00,75.81,75.82,75.78,75.79,114898.0,71.3248,71.3342,71.2966,71.306,114898.0
2023-05-19 15:35:00,75.8,75.89,75.79,75.88,229851.0,71.3154,71.4001,71.306,71.3907,229851.0
2023-05-19 15:40:00,75.88,75.93,75.87,75.92,212590.0,71.3907,71.4377,71.3813,71.4283,212590.0
2023-05-19 15:45:00,75.92,75.94,75.88,75.92,226291.0,71.4283,71.4471,71.3907,71.4283,226291.0
2023-05-19 15:50:00,75.91,75.96,75.87,75.95,420128.0,71.4189,71.4659,71.3813,71.4565,420128.0
2023-05-19 15:55:00,75.95,75.96,75.9,75.91,836215.0,71.4565,71.4659,71.4095,71.4189,836215.0
2023-05-22 09:30:00,75.82,75.85,75.55,75.69,211056.0,71.3342,71.3624,71.0802,71.2119,211056.0
2023-05-22 09:35:00,75.7,75.84,75.69,75.76,152397.0,71.2213,71.353,71.2119,71.2778,152397.0
2023-05-22 09:40:00,75.77,75.78,75.62,75.62,201935.0,71.2872,71.2966,71.146,71.146,201935.0
2023-05-22 09:45:00,75.62,75.66,75.55,75.63,389457.0,71.146,71.1837,71.0802,71.1555,389457.0
2023-05-22 09:50:00,75.62,75.63,75.37,75.37,114965.0,71.146,71.1555,70.9108,70.9108,114965.0
2023-05-22 09:55:00,75.38,75.41,75.19,75.21,101104.0,70.9202,70.9485,70.7415,70.7603,101104.0
2023-05-22 10:00:00,75.22,75.22,75.07,75.09,186792.0,70.7697,70.7697,70.6286,70.6474,186792.0
2023-05-22 10:05:00,75.11,75.13,74.97,74.99,112024.0,70.6662,70.685,70.5345,70.5533,112024.0
2023-05-22 10:10:00,74.99,75.15,74.99,75.15,453866.0,70.5533,70.7039,70.5533,70.7039,453866.0
2023-05-22 10:15:00,75.15,75.17,75.04,75.04,499583.0,70.7039,70.7227,70.6004,70.6004,499583.0
2023-05-22 10:20:00,75.05,75.07,75.0,75.04,77978.0,70.6098,70.6286,70.5627,70.6004,77978.0
2023-05-22 10:25:00,75.04,75.05,74.98,75.05,177622.0,70.6004,70.6098,70.5439,70.6098,177622.0
2023-05-22 10:30:00,75.03,75.04,74.91,74.94,239904.0,70.591,70.6004,70.4781,70.5063,239904.0
2023-05-22 10:35:00,74.94,74.95,74.84,74.84,262020.0,70.5063,70.5157,70.4122,70.4122,262020.0
2023-05-22 10:40:00,74.84,74.89,74.8,74.86,287830.0,70.4122,70.4592,70.3746,70.431,287830.0
2023-05-22 10:45:00,74.86,74.89,74.81,74.85,303605.0,70.431,70.4592,70.384,70.4216,303605.0
2023-05-22 10:50:00,74.85,74.92,74.84,74.92,92164.0,70.4216,70.4875,70.4122,70.4875,92164.0
2023-05-22 10:55:00,74.92,74.93,74.87,74.92,156375.0,70.4875,70.4969,70.4404,70.4875,156375.0
2023-05-22 11:00:00,74.93,74.98,74.92,74.93,124666.0,70.4969,70.5439,70.4875,70.4969,124666.0
2023-05-22 11:05:00,74.93,75.04,74.93,75.03,271722.0,70.4969,70.6004,70.4969,70.591,271722.0
2023-05-22 11:10:00,75.02,75.09,75.01,75.06,137834.0,70.5815,70.6474,70.5721,70.6192,137834.0
2023-05-22 11:15:00,75.05,75.08,75.0,75.01,70952.0,70.6098,70.638,70.5627,70.5721,70952.0
2023-05-22 11:20:00,75.01,75.02,74.9,74.93,151103.0,70.5721,70.5815,70.4686,70.4969,151103.0
2023-05-22 11:25:00,74.94,74.96,74.88,74.89,96852.0,70.5063,70.5251,70.4498,70.4592,96852.0
2023-05-22 11:30:00,74.89,74.98,74.89,74.98,74756.0,70.4592,70.5439,70.4592,70.5439,74756.0
2023-05-22 11:35:00,74.98,74.99,74.93,74.94,111938.0,70.5439,70.5533,70.4969,70.5063,111938.0
2023-05-22 11:40:00,74.93,74.94,74.83,74.84,74881.0,70.4969,70.5063,70.4028,70.4122,74881.0
2023-05-22 11:45:00,74.84,74.9,74.82,74.9,134893.0,70.4122,70.4686,70.3934,70.4686,134893.0
2023-05-22 11:50:00,74.9,74.98,74.88,74.97,271766.0,70.4686,70.5439,70.4498,70.5345,271766.0
2023-05-22 11:55:00,74.97,75.04,74.95,74.97,117834.0,70.5345,70.6004,70.5157,70.5345,117834.0
2023-05-22 12:00:00,74.97,74.99,74.91,74.94,70562.0,70.5345,70.5533,70.4781,70.5063,70562.0
2023-05-22 12:05:00,74.94,74.94,74.88,74.89,56098.0,70.5063,70.5063,70.4498,70.4592,56098.0
2023-05-22 12:10:00,74.89,74.91,74.82,74.83,80285.0,70.4592,70.4781,70.3934,70.4028,80285.0
2023-05-22 12:15:00,74.82,74.82,74.75,74.78,63812.0,70.3934,70.3934,70.3275,70.3557,63812.0
2023-05-22 12:20:00,74.77,74.82,74.74,74.78,59653.0,70.3463,70.3934,70.3181,70.3557,59653.0
2023-05-22 12:25:00,74.78,74.8,74.76,74.79,45630.0,70.3557,70.3746,70.3369,70.3652,45630.0
2023-05-22 12:30:00,74.78,74.87,74.78,74.84,90962.0,70.3557,70.4404,70.3557,70.4122,90962.0
2023-05-22 12:35:00,74.84,74.86,74.8,74.81,52687.0,70.4122,70.431,70.3746,70.384,52687.0
2023-05-22 12:40:00,74.8,74.8,74.78,74.79,44514.0,70.3746,70.3746,70.3557,70.3652,44514.0
2023-05-22 12:45:00,74.79,74.84,74.79,74.83,169994.0,70.3652,70.4122,70.3652,70.4028,169994.0
2023-05-22 12:50:00,74.83,74.88,74.82,74.88,72516.0,70.4028,70.4498,70.3934,70.4498,72516.0
2023-05-22 12:55:00,74.88,74.9,74.84,74.89,180852.0,70.4498,70.4686,70.4122,70.4592,180852.0
2023-05-22 13:00:00,74.9,74.95,74.88,74.92,329071.0,70.4686,70.5157,70.4498,70.4875,329071.0
2023-05-22 13:05:00,74.92,74.94,74.88,74.91,130385.0,70.4875,70.5063,70.4498,70.4781,130385.0
2023-05-22 13:10:00,74.92,74.95,74.8,74.84,256179.0,70.4875,70.5157,70.3746,70.4122,256179.0
2023-05-22 13:15:00,74.84,74.86,74.8,74.85,112264.0,70.4122,70.431,70.3746,70.4216,112264.0
2023-05-22 13:20:00,74.84,74.91,74.84,74.9,76398.0,70.4122,70.4781,70.4122,70.4686,76398.0
2023-05-22 13:25:00,74.9,74.9,74.87,74.88,110933.0,70.4686,70.4686,70.4404,70.4498,110933.0
2023-05-22 13:30:00,74.89,74.92,74.88,74.92,86617.0,70.4592,70.4875,70.4498,70.4875,86617.0
2023-05-22 13:35:00,74.92,74.92,74.88,74.89,98953.0,70.4875,70.4875,70.4498,70.4592,98953.0
2023-05-22 13:40:00,74.89,74.9,74.84,74.89,68810.0,70.4592,70.4686,70.4122,70.4592,68810.0
2023-05-22 13:45:00,74.9,74.94,74.88,74.94,90493.0,70.4686,70.5063,70.4498,70.5063,90493.0
2023-05-22 13:50:00,74.94,74.95,74.87,74.87,76152.0,70.5063,70.5157,70.4404,70.4404,76152.0
2023-05-22 13:55:00,74.87,74.89,74.84,74.86,107154.0,70.4404,70.4592,70.4122,70.431,107154.0
2023-05-22 14:00:00,74.86,74.86,74.83,74.85,94294.0,70.431,70.431,70.4028,70.4216,94294.0
2023-05-22 14:05:00,74.86,74.91,74.84,74.91,49481.0,70.431,70.4781,70.4122,70.4781,49481.0
2023-05-22 14:10:00,74.91,74.92,74.88,74.91,92273.0,70.4781,70.4875,70.4498,70.4781,92273.0
2023-05-22 14:15:00,74.91,74.92,74.89,74.9,97555.0,70.4781,70.4875,70.4592,70.4686,97555.0
2023-05-22 14:20:00,74.9,74.91,74.86,74.87,117219.0,70.4686,70.4781,70.431,70.4404,117219.0
2023-05-22 14:25:00,74.87,74.92,74.86,74.9,73014.0,70.4404,70.4875,70.431,70.4686,73014.0
2023-05-22 14:30:00,74.9,74.94,74.89,74.92,156226.0,70.4686,70.5063,70.4592,70.4875,156226.0
2023-05-22 14:35:00,74.92,74.93,74.88,74.89,66859.0,70.4875,70.4969,70.4498,70.4592,66859.0
2023-05-22 14:40:00,74.89,74.9,74.86,74.9,113463.0,70.4592,70.4686,70.431,70.4686,113463.0
2023-05-22 14:45:00,74.9,74.9,74.86,74.88,104468.0,70.4686,70.4686,70.431,70.4498,104468.0
2023-05-22 14:50:00,74.88,74.95,74.87,74.94,277928.0,70.4498,70.5157,70.4404,70.5063,277928.0
2023-05-22 14:55:00,74.93,74.95,74.88,74.95,80949.0,70.4969,70.5157,70.4498,70.5157,80949.0
2023-05-22 15:00:00,74.95,75.0,74.94,74.95,130414.0,70.5157,70.5627,70.5063,70.5157,130414.0
2023-05-22 15:05:00,74.95,74.95,74.89,74.9,106156.0,70.5157,70.5157,70.4592,70.4686,106156.0
2023-05-22 15:10:00,74.89,74.9,74.86,74.88,84394.0,70.4592,70.4686,70.431,70.4498,84394.0
2023-05-22 15:15:00,74.88,74.93,74.85,74.91,216090.0,70.4498,70.4969,70.4216,70.4781,216090.0
2023-05-22 15:20:00,74.91,74.91,74.85,74.85,150945.0,70.4781,70.4781,70.4216,70.4216,150945.0
2023-05-22 15:25:00,74.86,74.86,74.8,74.84,178123.0,70.431,70.431,70.3746,70.4122,178123.0
2023-05-22 15:30:00,74.83,74.83,74.8,74.83,245287.0,70.4028,70.4028,70.3746,70.4028,245287.0
2023-05-22 15:35:00,74.83,74.84,74.8,74.81,202547.0,70.4028,70.4122,70.3746,70.384,202547.0
2023-05-22 15:40:00,74.81,74.82,74.76,74.78,281444.0,70.384,70.3934,70.3369,70.3557,281444.0
2023-05-22 15:45:00,74.78,74.83,74.76,74.77,297340.0,70.3557,70.4028,70.3369,70.3463,297340.0
2023-05-22 15:50:00,74.77,74.8,74.73,74.77,483416.0,70.3463,70.3746,70.3087,70.3463,483416.0
2023-05-22 15:55:00,74.77,74.8,74.75,74.78,1339578.0,70.3463,70.3746,70.3275,70.3557,1339578.0
2023-05-23 09:30:00,74.61,74.63,74.21,74.34,470947.0,70.1958,70.2146,69.8195,69.9418,470947.0
2023-05-23 09:35:00,74.34,74.47,74.34,74.41,309122.0,69.9418,70.0641,69.9418,70.0076,309122.0
2023-05-23 09:40:00,74.41,74.42,74.34,74.38,276407.0,70.0076,70.017,69.9418,69.9794,276407.0
2023-05-23 09:45:00,74.37,74.42,74.34,74.35,92823.0,69.97,70.017,69.9418,69.9512,92823.0
2023-05-23 09:50:00,74.33,74.34,74.21,74.23,242217.0,69.9324,69.9418,69.8195,69.8383,242217.0
2023-05-23 09:55:00,74.24,74.28,74.21,74.25,100979.0,69.8477,69.8853,69.8195,69.8571,100979.0
2023-05-23 10:00:00,74.25,74.29,74.19,74.2,136207.0,69.8571,69.8947,69.8007,69.8101,136207.0
2023-05-23 10:05:00,74.19,74.21,74.12,74.16,172919.0,69.8007,69.8195,69.7348,69.7724,172919.0
2023-05-23 10:10:00,74.15,74.21,74.15,74.2,163579.0,69.763,69.8195,69.763,69.8101,163579.0
2023-05-23 10:15:00,74.19,74.31,74.18,74.26,147284.0,69.8007,69.9136,69.7912,69.8665,147284.0
2023-05-23 10:20:00,74.27,74.34,74.25,74.33,127425.0,69.8759,69.9418,69.8571,69.9324,127425.0
2023-05-23 10:25:00,74.34,74.4,74.32,74.36,108635.0,69.9418,69.9982,69.923,69.9606,108635.0
2023-05-23 10:30:00,74.36,74.43,74.34,74.42,88714.0,69.9606,70.0265,69.9418,70.017,88714.0
2023-05-23 10:35:00,74.42,74.44,74.39,74.44,67950.0,70.017,70.0359,69.9888,70.0359,67950.0
2023-05-23 10:40:00,74.44,74.49,74.41,74.49,109450.0,70.0359,70.0829,70.0076,70.0829,109450.0
2023-05-23 10:45:00,74.48,74.54,74.47,74.51,54908.0,70.0735,70.1299,70.0641,70.1017,54908.0
2023-05-23 10:50:00,74.51,74.51,74.46,74.48,81307.0,70.1017,70.1017,70.0547,70.0735,81307.0
2023-05-23 10:55:00,74.47,74.48,74.41,74.42,71501.0,70.0641,70.0735,70.0076,70.017,71501.0
2023-05-23 11:00:00,74.42,74.46,74.41,74.43,90996.0,70.017,70.0547,70.0076,70.0265,90996.0
2023-05-23 11:05:00,74.42,74.46,74.4,74.4,107241.0,70.017,70.0547,69.9982,69.9982,107241.0
2023-05-23 11:10:00,74.4,74.4,74.34,74.34,77751.0,69.9982,69.9982,69.9418,69.9418,77751.0
2023-05-23 11:15:00,74.34,74.35,74.29,74.29,90878.0,69.9418,69.9512,69.8947,69.8947,90878.0
2023-05-23 11:20:00,74.29,74.37,74.29,74.35,99204.0,69.8947,69.97,69.8947,69.9512,99204.0
2023-05-23 11:25:00,74.35,74.38,74.34,74.37,96708.0,69.9512,69.9794,69.9418,69.97,96708.0
2023-05-23 11:30:00,74.37,74.39,74.35,74.37,84412.0,69.97,69.9888,69.9512,69.97,84412.0
2023-05-23 11:35:00,74.37,74.38,74.33,74.37,155415.0,69.97,69.9794,69.9324,69.97,155415.0
2023-05-23 11:40:00,74.37,74.38,74.35,74.38,45740.0,69.97,69.9794,69.9512,69.9794,45740.0
2023-05-23 11:45:00,74.38,74.41,74.38,74.41,66307.0,69.9794,70.0076,69.9794,70.0076,66307.0
2023-05-23 11:50:00,74.4,74.43,74.39,74.4,56864.0,69.9982,70.0265,69.9888,69.9982,56864.0
2023-05-23 11:55:00,74.41,74.44,74.32,74.32,62053.0,70.0076,70.0359,69.923,69.923,62053.0
2023-05-23 12:00:00,74.33,74.38,74.33,74.37,56383.0,69.9324,69.9794,69.9324,69.97,56383.0
2023-05-23 12:05:00,74.38,74.41,74.37,74.38,40950.0,69.9794,70.0076,69.97,69.9794,40950.0
2023-05-23 12:10:00,74.38,74.43,74.37,74.42,81069.0,69.9794,70.0265,69.97,70.017,81069.0
2023-05-23 12:15:00,74.42,74.44,74.4,74.41,51595.0,70.017,70.0359,69.9982,70.0076,51595.0
2023-05-23 12:20:00,74.41,74.43,74.4,74.41,30359.0,70.0076,70.0265,69.9982,70.0076,30359.0
2023-05-23 12:25:00,74.41,74.46,74.4,74.44,140472.0,70.0076,70.0547,69.9982,70.0359,140472.0
2023-05-23 12:30:00,74.44,74.49,74.44,74.48,83069.0,70.0359,70.0829,70.0359,70.0735,83069.0
2023-05-23 12:35:00,74.49,74.52,74.4,74.42,279399.0,70.0829,70.1111,69.9982,70.017,279399.0
2023-05-23 12:40:00,74.43,74.47,74.42,74.46,86432.0,70.0265,70.0641,70.017,70.0547,86432.0
2023-05-23 12:45:00,74.46,74.49,74.44,74.46,350280.0,70.0547,70.0829,70.0359,70.0547,350280.0
2023-05-23 12:50:00,74.46,74.47,74.41,74.44,108893.0,70.0547,70.0641,70.0076,70.0359,108893.0
2023-05-23 12:55:00,74.44,74.47,74.42,74.44,125995.0,70.0359,70.0641,70.017,70.0359,125995.0
2023-05-23 13:00:00,74.43,74.44,74.4,74.4,57262.0,70.0265,70.0359,69.9982,69.9982,57262.0
2023-05-23 13:05:00,74.4,74.48,74.39,74.46,44965.0,69.9982,70.0735,69.9888,70.0547,44965.0
2023-05-23 13:10:00,74.45,74.48,74.43,74.45,49083.0,70.0453,70.0735,70.0265,70.0453,49083.0
2023-05-23 13:15:00,74.44,74.47,74.43,74.46,44549.0,70.0359,70.0641,70.0265,70.0547,44549.0
2023-05-23 13:20:00,74.46,74.47,74.42,74.46,37724.0,70.0547,70.0641,70.017,70.0547,37724.0
2023-05-23 13:25:00,74.47,74.47,74.3,74.32,127777.0,70.0641,70.0641,69.9041,69.923,127777.0
2023-05-23 13:30:00,74.31,74.31,74.22,74.27,152251.0,69.9136,69.9136,69.8289,69.8759,152251.0
2023-05-23 13:35:00,74.27,74.33,74.27,74.33,47068.0,69.8759,69.9324,69.8759,69.9324,47068.0
2023-05-23 13:40:00,74.34,74.38,74.34,74.37,87673.0,69.9418,69.9794,69.9418,69.97,87673.0
2023-05-23 13:45:00,74.37,74.43,74.36,74.42,64197.0,69.97,70.0265,69.9606,70.017,64197.0
2023-05-23 13:50:00,74.43,74.44,74.41,74.42,62306.0,70.0265,70.0359,70.0076,70.017,62306.0
2023-05-23 13:55:00,74.41,74.41,74.34,74.37,49208.0,70.0076,70.0076,69.9418,69.97,49208.0
2023-05-23 14:00:00,74.36,74.39,74.35,74.38,68698.0,69.9606,69.9888,69.9512,69.9794,68698.0
2023-05-23 14:05:00,74.37,74.45,74.37,74.41,159619.0,69.97,70.0453,69.97,70.0076,159619.0
2023-05-23 14:10:00,74.4,74.41,74.33,74.37,84711.0,69.9982,70.0076,69.9324,69.97,84711.0
2023-05-23 14:15:00,74.36,74.39,74.33,74.37,67042.0,69.9606,69.9888,69.9324,69.97,67042.0
2023-05-23 14:20:00,74.36,74.36,74.2,74.21,146976.0,69.9606,69.9606,69.8101,69.8195,146976.0
2023-05-23 14:25:00,74.2,74.27,74.14,74.23,131401.0,69.8101,69.8759,69.7536,69.8383,131401.0
2023-05-23 14:30:00,74.23,74.29,74.21,74.23,107606.0,69.8383,69.8947,69.8195,69.8383,107606.0
2023-05-23 14:35:00,74.23,74.23,74.16,74.18,81423.0,69.8383,69.8383,69.7724,69.7912,81423.0
2023-05-23 14:40:00,74.18,74.2,74.13,74.15,85310.0,69.7912,69.8101,69.7442,69.763,85310.0
2023-05-23 14:45:00,74.16,74.19,74.14,74.18,83385.0,69.7724,69.8007,69.7536,69.7912,83385.0
2023-05-23 14:50:00,74.18,74.23,74.18,74.22,116028.0,69.7912,69.8383,69.7912,69.8289,116028.0
2023-05-23 14:55:00,74.22,74.23,74.18,74.2,654094.0,69.8289,69.8383,69.7912,69.8101,654094.0
2023-05-23 15:00:00,74.2,74.2,74.14,74.15,158361.0,69.8101,69.8101,69.7536,69.763,158361.0
2023-05-23 15:05:00,74.15,74.19,74.13,74.17,113687.0,69.763,69.8007,69.7442,69.7818,113687.0
2023-05-23 15:10:00,74.18,74.21,74.17,74.2,85441.0,69.7912,69.8195,69.7818,69.8101,85441.0
2023-05-23 15:15:00,74.2,74.21,74.13,74.14,207840.0,69.8101,69.8195,69.7442,69.7536,207840.0
2023-05-23 15:20:00,74.14,74.21,74.12,74.2,191927.0,69.7536,69.8195,69.7348,69.8101,191927.0
2023-05-23 15:25:00,74.2,74.23,74.18,74.23,315182.0,69.8101,69.8383,69.7912,69.8383,315182.0
2023-05-23 15:30:00,74.23,74.26,74.21,74.25,339007.0,69.8383,69.8665,69.8195,69.8571,339007.0
2023-05-23 15:35:00,74.26,74.28,74.25,74.27,330929.0,69.8665,69.8853,69.8571,69.8759,330929.0
2023-05-23 15:40:00,74.26,74.29,74.24,74.29,455831.0,69.8665,69.8947,69.8477,69.8947,455831.0
2023-05-23 15:45:00,74.29,74.33,74.25,74.28,472089.0,69.8947,69.9324,69.8571,69.8853,472089.0
2023-05-23 15:50:00,74.28,74.28,74.18,74.22,768159.0,69.8853,69.8853,69.7912,69.8289,768159.0
2023-05-23 15:55:00,74.23,74.28,74.21,74.23,933949.0,69.8383,69.8853,69.8195,69.8383,933949.0
2023-05-24 09:30:00,74.24,74.3,73.86,73.87,214668.0,69.8477,69.9041,69.4902,69.4996,214668.0
2023-05-24 09:35:00,73.87,73.93,73.81,73.88,178710.0,69.4996,69.556,69.4431,69.509,178710.0
2023-05-24 09:40:00,73.89,73.91,73.74,73.78,337541.0,69.5184,69.5372,69.3773,69.4149,337541.0
2023-05-24 09:45:00,73.78,73.95,73.78,73.86,161918.0,69.4149,69.5749,69.4149,69.4902,161918.0
2023-05-24 09:50:00,73.84,73.91,73.83,73.84,163627.0,69.4714,69.5372,69.462,69.4714,163627.0
2023-05-24 09:55:00,73.84,73.9,73.81,73.82,77850.0,69.4714,69.5278,69.4431,69.4525,77850.0
2023-05-24 10:00:00,73.83,73.87,73.76,73.78,94035.0,69.462,69.4996,69.3961,69.4149,94035.0
2023-05-24 10:05:00,73.78,73.85,73.77,73.84,81866.0,69.4149,69.4808,69.4055,69.4714,81866.0
2023-05-24 10:10:00,73.84,73.84,73.77,73.82,68057.0,69.4714,69.4714,69.4055,69.4525,68057.0
2023-05-24 10:15:00,73.81,73.87,73.79,73.84,49541.0,69.4431,69.4996,69.4243,69.4714,49541.0
2023-05-24 10:20:00,73.83,73.86,73.82,73.83,212501.0,69.462,69.4902,69.4525,69.462,212501.0
2023-05-24 10:25:00,73.83,73.97,73.83,73.97,324018.0,69.462,69.5937,69.462,69.5937,324018.0
2023-05-24 10:30:00,73.97,74.01,73.91,73.92,261011.0,69.5937,69.6313,69.5372,69.5466,261011.0
2023-05-24 10:35:00,73.91,73.91,73.83,73.87,124279.0,69.5372,69.5372,69.462,69.4996,124279.0
2023-05-24 10:40:00,73.86,73.9,73.81,73.82,154519.0,69.4902,69.5278,69.4431,69.4525,154519.0
2023-05-24 10:45:00,73.82,73.94,73.81,73.88,139990.0,69.4525,69.5654,69.4431,69.509,139990.0
2023-05-24 10:50:00,73.89,73.9,73.84,73.84,123177.0,69.5184,69.5278,69.4714,69.4714,123177.0
2023-05-24 10:55:00,73.85,73.87,73.81,73.85,118602.0,69.4808,69.4996,69.4431,69.4808,118602.0
2023-05-24 11:00:00,73.84,73.89,73.83,73.88,146721.0,69.4714,69.5184,69.462,69.509,146721.0
2023-05-24 11:05:00,73.88,73.89,73.84,73.85,167228.0,69.509,69.5184,69.4714,69.4808,167228.0
2023-05-24 11:10:00,73.85,73.86,73.76,73.79,161412.0,69.4808,69.4902,69.3961,69.4243,161412.0
2023-05-24 11:15:00,73.79,73.84,73.77,73.77,81236.0,69.4243,69.4714,69.4055,69.4055,81236.0
2023-05-24 11:20:00,73.78,73.84,73.76,73.83,109433.0,69.4149,69.4714,69.3961,69.462,109433.0
2023-05-24 11:25:00,73.82,73.91,73.8,73.82,134361.0,69.4525,69.5372,69.4337,69.4525,134361.0
2023-05-24 11:30:00,73.83,73.84,73.78,73.8,513258.0,69.462,69.4714,69.4149,69.4337,513258.0
2023-05-24 11:35:00,73.8,73.84,73.79,73.82,307857.0,69.4337,69.4714,69.4243,69.4525,307857.0
2023-05-24 11:40:00,73.82,73.83,73.71,73.75,304235.0,69.4525,69.462,69.3491,69.3867,304235.0
2023-05-24 11:45:00,73.76,73.79,73.74,73.75,148361.0,69.3961,69.4243,69.3773,69.3867,148361.0
2023-05-24 11:50:00,73.76,73.78,73.71,73.72,131289.0,69.3961,69.4149,69.3491,69.3585,131289.0
2023-05-24 11:55:00,73.72,73.73,73.68,73.7,72874.0,69.3585,69.3679,69.3208,69.3396,72874.0
2023-05-24 12:00:00,73.7,73.73,73.68,73.71,171044.0,69.3396,69.3679,69.3208,69.3491,171044.0
2023-05-24 12:05:00,73.71,73.76,73.71,73.73,111600.0,69.3491,69.3961,69.3491,69.3679,111600.0
2023-05-24 12:10:00,73.73,73.75,73.69,73.75,93548.0,69.3679,69.3867,69.3302,69.3867,93548.0
2023-05-24 12:15:00,73.75,73.81,73.74,73.8,116948.0,69.3867,69.4431,69.3773,69.4337,116948.0
2023-05-24 12:20:00,73.8,73.81,73.74,73.75,54879.0,69.4337,69.4431,69.3773,69.3867,54879.0
2023-05-24 12:25:00,73.76,73.76,73.71,73.72,149321.0,69.3961,69.3961,69.3491,69.3585,149321.0
2023-05-24 12:30:00,73.72,73.77,73.71,73.77,125481.0,69.3585,69.4055,69.3491,69.4055,125481.0
2023-05-24 12:35:00,73.76,73.82,73.76,73.82,337157.0,69.3961,69.4525,69.3961,69.4525,337157.0
2023-05-24 12:40:00,73.82,73.87,73.82,73.83,81852.0,69.4525,69.4996,69.4525,69.462,81852.0
2023-05-24 12:45:00,73.83,73.84,73.79,73.81,163607.0,69.462,69.4714,69.4243,69.4431,163607.0
2023-05-24 12:50:00,73.81,73.82,73.8,73.8,115034.0,69.4431,69.4525,69.4337,69.4337,115034.0
2023-05-24 12:55:00,73.81,73.85,73.8,73.82,54729.0,69.4431,69.4808,69.4337,69.4525,54729.0
2023-05-24 13:00:00,73.83,73.85,73.8,73.83,82939.0,69.462,69.4808,69.4337,69.462,82939.0
2023-05-24 13:05:00,73.83,73.88,73.82,73.85,42442.0,69.462,69.509,69.4525,69.4808,42442.0
2023-05-24 13:10:00,73.84,73.86,73.83,73.85,66440.0,69.4714,69.4902,69.462,69.4808,66440.0
2023-05-24 13:15:00,73.85,73.89,73.85,73.88,43964.0,69.4808,69.5184,69.4808,69.509,43964.0
2023-05-24 13:20:00,73.88,73.95,73.87,73.89,211596.0,69.509,69.5749,69.4996,69.5184,211596.0
2023-05-24 13:25:00,73.88,73.88,73.79,73.81,84985.0,69.509,69.509,69.4243,69.4431,84985.0
2023-05-24 13:30:00,73.81,73.91,73.81,73.91,141199.0,69.4431,69.5372,69.4431,69.5372,141199.0
2023-05-24 13:35:00,73.91,73.94,73.9,73.94,52136.0,69.5372,69.5654,69.5278,69.5654,52136.0
2023-05-24 13:40:00,73.94,73.98,73.93,73.98,45330.0,69.5654,69.6031,69.556,69.6031,45330.0
2023-05-24 13:45:00,73.98,73.98,73.9,73.9,93278.0,69.6031,69.6031,69.5278,69.5278,93278.0
2023-05-24 13:50:00,73.9,73.94,73.89,73.92,57916.0,69.5278,69.5654,69.5184,69.5466,57916.0
2023-05-24 13:55:00,73.93,73.93,73.9,73.91,47015.0,69.556,69.556,69.5278,69.5372,47015.0
2023-05-24 14:00:00,73.91,73.95,73.85,73.86,85178.0,69.5372,69.5749,69.4808,69.4902,85178.0
2023-05-24 14:05:00,73.86,73.9,73.84,73.84,49433.0,69.4902,69.5278,69.4714,69.4714,49433.0
2023-05-24 14:10:00,73.85,73.86,73.8,73.84,59429.0,69.4808,69.4902,69.4337,69.4714,59429.0
2023-05-24 14:15:00,73.83,73.86,73.8,73.82,59265.0,69.462,69.4902,69.4337,69.4525,59265.0
2023-05-24 14:20:00,73.81,73.83,73.79,73.81,175422.0,69.4431,69.462,69.4243,69.4431,175422.0
2023-05-24 14:25:00,73.81,73.82,73.79,73.81,120500.0,69.4431,69.4525,69.4243,69.4431,120500.0
2023-05-24 14:30:00,73.8,73.86,73.79,73.84,89156.0,69.4337,69.4902,69.4243,69.4714,89156.0
2023-05-24 14:35:00,73.84,73.91,73.83,73.89,37691.0,69.4714,69.5372,69.462,69.5184,37691.0
2023-05-24 14:40:00,73.89,73.92,73.88,73.9,59871.0,69.5184,69.5466,69.509,69.5278,59871.0
2023-05-24 14:45:00,73.9,73.93,73.89,73.9,59918.0,69.5278,69.556,69.5184,69.5278,59918.0
2023-05-24 14:50:00,73.89,73.92,73.82,73.84,62663.0,69.5184,69.5466,69.4525,69.4714,62663.0
2023-05-24 14:55:00,73.84,73.86,73.82,73.86,39769.0,69.4714,69.4902,69.4525,69.4902,39769.0
2023-05-24 15:00:00,73.86,73.87,73.83,73.84,48449.0,69.4902,69.4996,69.462,69.4714,48449.0
2023-05-24 15:05:00,73.84,73.89,73.84,73.87,140340.0,69.4714,69.5184,69.4714,69.4996,140340.0
2023-05-24 15:10:00,73.86,73.89,73.85,73.89,52001.0,69.4902,69.5184,69.4808,69.5184,52001.0
2023-05-24 15:15:00,73.89,73.99,73.88,73.98,130126.0,69.5184,69.6125,69.509,69.6031,130126.0
2023-05-24 15:20:00,73.98,74.05,73.98,74.02,117866.0,69.6031,69.6689,69.6031,69.6407,117866.0
2023-05-24 15:25:00,74.02,74.05,74.01,74.01,62014.0,69.6407,69.6689,69.6313,69.6313,62014.0
2023-05-24 15:30:00,74.02,74.11,74.01,74.03,226275.0,69.6407,69.7254,69.6313,69.6501,226275.0
2023-05-24 15:35:00,74.03,74.03,73.94,73.99,123848.0,69.6501,69.6501,69.5654,69.6125,123848.0
2023-05-24 15:40:00,73.99,74.01,73.92,73.92,168191.0,69.6125,69.6313,69.5466,69.5466,168191.0
2023-05-24 15:45:00,73.92,73.92,73.85,73.91,157997.0,69.5466,69.5466,69.4808,69.5372,157997.0
2023-05-24 15:50:00,73.9,73.91,73.79,73.8,416181.0,69.5278,69.5372,69.4243,69.4337,416181.0
2023-05-24 15:55:00,73.8,73.8,73.71,73.75,594989.0,69.4337,69.4337,69.3491,69.3867,594989.0
2023-05-25 09:30:00,73.1,73.11,72.82,72.83,873432.0,68.7751,68.7845,68.5117,68.5211,873432.0
2023-05-25 09:35:00,72.84,72.85,72.63,72.81,478879.0,68.5305,68.5399,68.3329,68.5023,478879.0
2023-05-25 09:40:00,72.8,72.97,72.8,72.97,404464.0,68.4929,68.6528,68.4929,68.6528,404464.0
2023-05-25 09:45:00,72.97,73.06,72.89,72.94,381977.0,68.6528,68.7375,68.5776,68.6246,381977.0
2023-05-25 09:50:00,72.94,73.01,72.82,72.84,223079.0,68.6246,68.6905,68.5117,68.5305,223079.0
2023-05-25 09:55:00,72.84,72.92,72.82,72.91,177030.0,68.5305,68.6058,68.5117,68.5964,177030.0
2023-05-25 10:00:00,72.91,72.96,72.88,72.91,148946.0,68.5964,68.6434,68.5682,68.5964,148946.0
2023-05-25 10:05:00,72.91,72.99,72.87,72.9,192544.0,68.5964,68.6716,68.5587,68.587,192544.0
2023-05-25 10:10:00,72.89,72.97,72.85,72.95,162206.0,68.5776,68.6528,68.5399,68.634,162206.0
2023-05-25 10:15:00,72.95,73.06,72.93,73.01,286316.0,68.634,68.7375,68.6152,68.6905,286316.0
2023-05-25 10:20:00,73.02,73.03,72.96,72.98,128047.0,68.6999,68.7093,68.6434,68.6622,128047.0
2023-05-25 10:25:00,72.98,73.09,72.97,73.06,188181.0,68.6622,68.7657,68.6528,68.7375,188181.0
2023-05-25 10:30:00,73.05,73.06,73.0,73.03,161007.0,68.7281,68.7375,68.6811,68.7093,161007.0
2023-05-25 10:35:00,73.03,73.1,73.01,73.09,417898.0,68.7093,68.7751,68.6905,68.7657,417898.0
2023-05-25 10:40:00,73.08,73.13,73.07,73.12,136003.0,68.7563,68.8034,68.7469,68.794,136003.0
2023-05-25 10:45:00,73.13,73.17,73.09,73.1,130052.0,68.8034,68.841,68.7657,68.7751,130052.0
2023-05-25 10:50:00,73.11,73.14,73.08,73.11,95847.0,68.7845,68.8128,68.7563,68.7845,95847.0
2023-05-25 10:55:00,73.11,73.13,73.05,73.09,99925.0,68.7845,68.8034,68.7281,68.7657,99925.0
2023-05-25 11:00:00,73.09,73.21,73.09,73.2,118439.0,68.7657,68.8786,68.7657,68.8692,118439.0
2023-05-25 11:05:00,73.2,73.27,73.19,73.25,271108.0,68.8692,68.9351,68.8598,68.9163,271108.0
2023-05-25 11:10:00,73.24,73.25,73.19,73.19,106957.0,68.9069,68.9163,68.8598,68.8598,106957.0
2023-05-25 11:15:00,73.2,73.2,73.06,73.06,226324.0,68.8692,68.8692,68.7375,68.7375,226324.0
2023-05-25 11:20:00,73.06,73.09,73.03,73.07,152934.0,68.7375,68.7657,68.7093,68.7469,152934.0
2023-05-25 11:25:00,73.06,73.1,73.03,73.06,124363.0,68.7375,68.7751,68.7093,68.7375,124363.0
2023-05-25 11:30:00,73.06,73.1,73.03,73.05,108376.0,68.7375,68.7751,68.7093,68.7281,108376.0
2023-05-25 11:35:00,73.05,73.05,72.95,72.97,101545.0,68.7281,68.7281,68.634,68.6528,101545.0
2023-05-25 11:40:00,72.96,72.98,72.93,72.95,85207.0,68.6434,68.6622,68.6152,68.634,85207.0
2023-05-25 11:45:00,72.95,72.95,72.88,72.89,113521.0,68.634,68.634,68.5682,68.5776,113521.0
2023-05-25 11:50:00,72.89,72.95,72.86,72.87,162394.0,68.5776,68.634,68.5493,68.5587,162394.0
2023-05-25 11:55:00,72.87,72.91,72.84,72.91,134104.0,68.5587,68.5964,68.5305,68.5964,134104.0
2023-05-25 12:00:00,72.91,73.0,72.9,72.99,122943.0,68.5964,68.6811,68.587,68.6716,122943.0
2023-05-25 12:05:00,73.0,73.01,72.95,73.01,97752.0,68.6811,68.6905,68.634,68.6905,97752.0
2023-05-25 12:10:00,73.01,73.08,73.0,73.05,80538.0,68.6905,68.7563,68.6811,68.7281,80538.0
2023-05-25 12:15:00,73.05,73.08,73.02,73.07,57165.0,68.7281,68.7563,68.6999,68.7469,57165.0
2023-05-25 12:20:00,73.07,73.11,73.04,73.06,110716.0,68.7469,68.7845,68.7187,68.7375,110716.0
2023-05-25 12:25:00,73.05,73.05,72.96,72.99,153881.0,68.7281,68.7281,68.6434,68.6716,153881.0
2023-05-25 12:30:00,72.99,73.0,72.91,72.92,215443.0,68.6716,68.6811,68.5964,68.6058,215443.0
2023-05-25 12:35:00,72.92,72.97,72.91,72.94,94137.0,68.6058,68.6528,68.5964,68.6246,94137.0
2023-05-25 12:40:00,72.94,72.98,72.93,72.96,49699.0,68.6246,68.6622,68.6152,68.6434,49699.0
2023-05-25 12:45:00,72.97,72.97,72.91,72.94,123738.0,68.6528,68.6528,68.5964,68.6246,123738.0
2023-05-25 12:50:00,72.94,72.96,72.91,72.91,70215.0,68.6246,68.6434,68.5964,68.5964,70215.0
2023-05-25 12:55:00,72.92,72.99,72.91,72.94,74151.0,68.6058,68.6716,68.5964,68.6246,74151.0
2023-05-25 13:00:00,72.94,72.95,72.89,72.92,113111.0,68.6246,68.634,68.5776,68.6058,113111.0
2023-05-25 13:05:00,72.91,73.02,72.9,73.02,116952.0,68.5964,68.6999,68.587,68.6999,116952.0
2023-05-25 13:10:00,73.01,73.1,73.01,73.09,93081.0,68.6905,68.7751,68.6905,68.7657,93081.0
2023-05-25 13:15:00,73.09,73.16,73.09,73.12,70337.0,68.7657,68.8316,68.7657,68.794,70337.0
2023-05-25 13:20:00,73.12,73.17,73.11,73.16,62111.0,68.794,68.841,68.7845,68.8316,62111.0
2023-05-25 13:25:00,73.16,73.23,73.15,73.19,57902.0,68.8316,68.8974,68.8222,68.8598,57902.0
2023-05-25 13:30:00,73.19,73.25,73.17,73.2,125685.0,68.8598,68.9163,68.841,68.8692,125685.0
2023-05-25 13:35:00,73.2,73.2,73.15,73.19,45348.0,68.8692,68.8692,68.8222,68.8598,45348.0
2023-05-25 13:40:00,73.18,73.19,73.13,73.13,67155.0,68.8504,68.8598,68.8034,68.8034,67155.0
2023-05-25 13:45:00,73.13,73.18,73.12,73.16,49647.0,68.8034,68.8504,68.794,68.8316,49647.0
2023-05-25 13:50:00,73.17,73.22,73.17,73.2,125212.0,68.841,68.888,68.841,68.8692,125212.0
2023-05-25 13:55:00,73.2,73.31,73.19,73.31,108843.0,68.8692,68.9727,68.8598,68.9727,108843.0
2023-05-25 14:00:00,73.31,73.45,73.3,73.33,188340.0,68.9727,69.1044,68.9633,68.9915,188340.0
2023-05-25 14:05:00,73.34,73.34,73.25,73.26,85999.0,69.0009,69.0009,68.9163,68.9257,85999.0
2023-05-25 14:10:00,73.27,73.33,73.27,73.33,221858.0,68.9351,68.9915,68.9351,68.9915,221858.0
2023-05-25 14:15:00,73.33,73.39,73.32,73.36,69442.0,68.9915,69.048,68.9821,69.0198,69442.0
2023-05-25 14:20:00,73.36,73.36,73.3,73.31,49693.0,69.0198,69.0198,68.9633,68.9727,49693.0
2023-05-25 14:25:00,73.31,73.34,73.3,73.31,60744.0,68.9727,69.0009,68.9633,68.9727,60744.0
2023-05-25 14:30:00,73.31,73.33,73.2,73.22,80146.0,68.9727,68.9915,68.8692,68.888,80146.0
2023-05-25 14:35:00,73.23,73.23,73.16,73.22,85530.0,68.8974,68.8974,68.8316,68.888,85530.0
2023-05-25 14:40:00,73.22,73.24,73.18,73.2,50911.0,68.888,68.9069,68.8504,68.8692,50911.0
2023-05-25 14:45:00,73.19,73.21,73.15,73.15,77923.0,68.8598,68.8786,68.8222,68.8222,77923.0
2023-05-25 14:50:00,73.15,73.2,73.14,73.19,69267.0,68.8222,68.8692,68.8128,68.8598,69267.0
2023-05-25 14:55:00,73.18,73.22,73.16,73.2,48342.0,68.8504,68.888,68.8316,68.8692,48342.0
2023-05-25 15:00:00,73.21,73.24,73.17,73.2,76885.0,68.8786,68.9069,68.841,68.8692,76885.0
2023-05-25 15:05:00,73.21,73.26,73.2,73.25,73752.0,68.8786,68.9257,68.8692,68.9163,73752.0
2023-05-25 15:10:00,73.25,73.29,73.23,73.23,93875.0,68.9163,68.9539,68.8974,68.8974,93875.0
2023-05-25 15:15:00,73.23,73.25,73.18,73.19,115577.0,68.8974,68.9163,68.8504,68.8598,115577.0
2023-05-25 15:20:00,73.18,73.22,73.18,73.2,95902.0,68.8504,68.888,68.8504,68.8692,95902.0
2023-05-25 15:25:00,73.2,73.31,73.19,73.28,95052.0,68.8692,68.9727,68.8598,68.9445,95052.0
2023-05-25 15:30:00,73.28,73.33,73.25,73.28,187952.0,68.9445,68.9915,68.9163,68.9445,187952.0
2023-05-25 15:35:00,73.28,73.32,73.25,73.31,130257.0,68.9445,68.9821,68.9163,68.9727,130257.0
2023-05-25 15:40:00,73.32,73.35,73.3,73.34,232531.0,68.9821,69.0103,68.9633,69.0009,232531.0
2023-05-25 15:45:00,73.33,73.38,73.29,73.3,400379.0,68.9915,69.0386,68.9539,68.9633,400379.0
2023-05-25 15:50:00,73.29,73.29,73.18,73.22,423740.0,68.9539,68.9539,68.8504,68.888,423740.0
2023-05-25 15:55:00,73.22,73.22,73.16,73.18,905780.0,68.888,68.888,68.8316,68.8504,905780.0
2023-05-26 09:30:00,73.12,73.18,73.0,73.09,385699.0,68.794,68.8504,68.6811,68.7657,385699.0
2023-05-26 09:35:00,73.09,73.16,72.86,73.14,379689.0,68.7657,68.8316,68.5493,68.8128,379689.0
2023-05-26 09:40:00,73.14,73.28,73.11,73.26,376914.0,68.8128,68.9445,68.7845,68.9257,376914.0
2023-05-26 09:45:00,73.28,73.3,73.19,73.22,265400.0,68.9445,68.9633,68.8598,68.888,265400.0
2023-05-26 09:50:00,73.22,73.25,73.14,73.25,265477.0,68.888,68.9163,68.8128,68.9163,265477.0
2023-05-26 09:55:00,73.27,73.32,73.24,73.26,179580.0,68.9351,68.9821,68.9069,68.9257,179580.0
2023-05-26 10:00:00,73.26,73.36,73.23,73.29,194291.0,68.9257,69.0198,68.8974,68.9539,194291.0
2023-05-26 10:05:00,73.29,73.44,73.26,73.42,165257.0,68.9539,69.095,68.9257,69.0762,165257.0
2023-05-26 10:10:00,73.42,73.47,73.36,73.4,242463.0,69.0762,69.1233,69.0198,69.0574,242463.0
2023-05-26 10:15:00,73.41,73.43,73.35,73.4,125501.0,69.0668,69.0856,69.0103,69.0574,125501.0
2023-05-26 10:20:00,73.39,73.4,73.31,73.35,487486.0,69.048,69.0574,68.9727,69.0103,487486.0
2023-05-26 10:25:00,73.35,73.45,73.34,73.43,198970.0,69.0103,69.1044,69.0009,69.0856,198970.0
2023-05-26 10:30:00,73.44,73.48,73.4,73.41,257239.0,69.095,69.1327,69.0574,69.0668,257239.0
2023-05-26 10:35:00,73.4,73.42,73.38,73.4,261783.0,69.0574,69.0762,69.0386,69.0574,261783.0
2023-05-26 10:40:00,73.4,73.51,73.37,73.39,311487.0,69.0574,69.1609,69.0292,69.048,311487.0
2023-05-26 10:45:00,73.38,73.4,73.33,73.37,195566.0,69.0386,69.0574,68.9915,69.0292,195566.0
2023-05-26 10:50:00,73.38,73.4,73.31,73.4,147500.0,69.0386,69.0574,68.9727,69.0574,147500.0
2023-05-26 10:55:00,73.4,73.48,73.39,73.44,172996.0,69.0574,69.1327,69.048,69.095,172996.0
2023-05-26 11:00:00,73.45,73.47,73.32,73.33,189404.0,69.1044,69.1233,68.9821,68.9915,189404.0
2023-05-26 11:05:00,73.33,73.35,73.21,73.34,420382.0,68.9915,69.0103,68.8786,69.0009,420382.0
2023-05-26 11:10:00,73.34,73.35,73.28,73.32,207597.0,69.0009,69.0103,68.9445,68.9821,207597.0
2023-05-26 11:15:00,73.31,73.34,73.26,73.28,143798.0,68.9727,69.0009,68.9257,68.9445,143798.0
2023-05-26 11:20:00,73.28,73.32,73.18,73.2,228954.0,68.9445,68.9821,68.8504,68.8692,228954.0
2023-05-26 11:25:00,73.2,73.28,73.19,73.27,122860.0,68.8692,68.9445,68.8598,68.9351,122860.0
2023-05-26 11:30:00,73.27,73.32,73.26,73.28,142356.0,68.9351,68.9821,68.9257,68.9445,142356.0
2023-05-26 11:35:00,73.29,73.29,73.2,73.28,306931.0,68.9539,68.9539,68.8692,68.9445,306931.0
2023-05-26 11:40:00,73.28,73.36,73.25,73.32,103253.0,68.9445,69.0198,68.9163,68.9821,103253.0
2023-05-26 11:45:00,73.32,73.36,73.3,73.36,128490.0,68.9821,69.0198,68.9633,69.0198,128490.0
2023-05-26 11:50:00,73.36,73.36,73.31,73.31,105856.0,69.0198,69.0198,68.9727,68.9727,105856.0
2023-05-26 11:55:00,73.31,73.34,73.29,73.32,171086.0,68.9727,69.0009,68.9539,68.9821,171086.0
2023-05-26 12:00:00,73.31,73.33,73.27,73.29,61383.0,68.9727,68.9915,68.9351,68.9539,61383.0
2023-05-26 12:05:00,73.3,73.3,73.22,73.24,92350.0,68.9633,68.9633,68.888,68.9069,92350.0
2023-05-26 12:10:00,73.24,73.26,73.23,73.26,66326.0,68.9069,68.9257,68.8974,68.9257,66326.0
2023-05-26 12:15:00,73.26,73.29,73.23,73.29,58945.0,68.9257,68.9539,68.8974,68.9539,58945.0
2023-05-26 12:20:00,73.29,73.37,73.29,73.35,54556.0,68.9539,69.0292,68.9539,69.0103,54556.0
2023-05-26 12:25:00,73.36,73.39,73.34,73.38,44379.0,69.0198,69.048,69.0009,69.0386,44379.0
2023-05-26 12:30:00,73.38,73.4,73.36,73.36,82195.0,69.0386,69.0574,69.0198,69.0198,82195.0
2023-05-26 12:35:00,73.36,73.38,73.34,73.35,53781.0,69.0198,69.0386,69.0009,69.0103,53781.0
2023-05-26 12:40:00,73.34,73.38,73.33,73.35,43364.0,69.0009,69.0386,68.9915,69.0103,43364.0
2023-05-26 12:45:00,73.34,73.37,73.29,73.3,126587.0,69.0009,69.0292,68.9539,68.9633,126587.0
2023-05-26 12:50:00,73.3,73.33,73.28,73.3,114806.0,68.9633,68.9915,68.9445,68.9633,114806.0
2023-05-26 12:55:00,73.3,73.31,73.24,73.25,54891.0,68.9633,68.9727,68.9069,68.9163,54891.0
2023-05-26 13:00:00,73.25,73.29,73.24,73.28,64025.0,68.9163,68.9539,68.9069,68.9445,64025.0
2023-05-26 13:05:00,73.28,73.32,73.27,73.31,56835.0,68.9445,68.9821,68.9351,68.9727,56835.0
2023-05-26 13:10:00,73.31,73.33,73.3,73.31,42063.0,68.9727,68.9915,68.9633,68.9727,42063.0
2023-05-26 13:15:00,73.31,73.32,73.26,73.29,69031.0,68.9727,68.9821,68.9257,68.9539,69031.0
2023-05-26 13:20:00,73.29,73.32,73.28,73.3,74426.0,68.9539,68.9821,68.9445,68.9633,74426.0
2023-05-26 13:25:00,73.3,73.37,73.29,73.35,151358.0,68.9633,69.0292,68.9539,69.0103,151358.0
2023-05-26 13:30:00,73.34,73.35,73.32,73.34,103096.0,69.0009,69.0103,68.9821,69.0009,103096.0
2023-05-26 13:35:00,73.34,73.35,73.28,73.31,85275.0,69.0009,69.0103,68.9445,68.9727,85275.0
2023-05-26 13:40:00,73.32,73.33,73.3,73.32,128474.0,68.9821,68.9915,68.9633,68.9821,128474.0
2023-05-26 13:45:00,73.32,73.36,73.3,73.35,81443.0,68.9821,69.0198,68.9633,69.0103,81443.0
2023-05-26 13:50:00,73.35,73.36,73.31,73.31,95847.0,69.0103,69.0198,68.9727,68.9727,95847.0
2023-05-26 13:55:00,73.32,73.36,73.31,73.35,75923.0,68.9821,69.0198,68.9727,69.0103,75923.0
2023-05-26 14:00:00,73.36,73.38,73.29,73.3,187031.0,69.0198,69.0386,68.9539,68.9633,187031.0
2023-05-26 14:05:00,73.29,73.3,73.27,73.29,78869.0,68.9539,68.9633,68.9351,68.9539,78869.0
2023-05-26 14:10:00,73.3,73.33,73.3,73.31,56929.0,68.9633,68.9915,68.9633,68.9727,56929.0
2023-05-26 14:15:00,73.31,73.34,73.29,73.34,102668.0,68.9727,69.0009,68.9539,69.0009,102668.0
2023-05-26 14:20:00,73.33,73.35,73.32,73.34,80449.0,68.9915,69.0103,68.9821,69.0009,80449.0
2023-05-26 14:25:00,73.34,73.38,73.32,73.36,65522.0,69.0009,69.0386,68.9821,69.0198,65522.0
2023-05-26 14:30:00,73.36,73.41,73.35,73.39,117187.0,69.0198,69.0668,69.0103,69.048,117187.0
2023-05-26 14:35:00,73.39,73.47,73.39,73.46,112688.0,69.048,69.1233,69.048,69.1138,112688.0
2023-05-26 14:40:00,73.47,73.47,73.44,73.46,56620.0,69.1233,69.1233,69.095,69.1138,56620.0
2023-05-26 14:45:00,73.45,73.47,73.39,73.4,74970.0,69.1044,69.1233,69.048,69.0574,74970.0
2023-05-26 14:50:00,73.4,73.4,73.35,73.38,65005.0,69.0574,69.0574,69.0103,69.0386,65005.0
2023-05-26 14:55:00,73.37,73.38,73.34,73.37,94341.0,69.0292,69.0386,69.0009,69.0292,94341.0
2023-05-26 15:00:00,73.37,73.5,73.37,73.49,224402.0,69.0292,69.1515,69.0292,69.1421,224402.0
2023-05-26 15:05:00,73.49,73.51,73.46,73.48,176732.0,69.1421,69.1609,69.1138,69.1327,176732.0
2023-05-26 15:10:00,73.48,73.49,73.4,73.42,328119.0,69.1327,69.1421,69.0574,69.0762,328119.0
2023-05-26 15:15:00,73.42,73.44,73.41,73.42,192085.0,69.0762,69.095,69.0668,69.0762,192085.0
2023-05-26 15:20:00,73.43,73.46,73.39,73.4,216226.0,69.0856,69.1138,69.048,69.0574,216226.0
2023-05-26 15:25:00,73.41,73.45,73.38,73.42,225138.0,69.0668,69.1044,69.0386,69.0762,225138.0
2023-05-26 15:30:00,73.42,73.46,73.41,73.45,238528.0,69.0762,69.1138,69.0668,69.1044,238528.0
2023-05-26 15:35:00,73.44,73.46,73.42,73.44,229378.0,69.095,69.1138,69.0762,69.095,229378.0
2023-05-26 15:40:00,73.44,73.52,73.43,73.52,376758.0,69.095,69.1703,69.0856,69.1703,376758.0
2023-05-26 15:45:00,73.51,73.55,73.49,73.54,307800.0,69.1609,69.1985,69.1421,69.1891,307800.0
2023-05-26 15:50:00,73.54,73.54,73.42,73.48,471644.0,69.1891,69.1891,69.0762,69.1327,471644.0
2023-05-26 15:55:00,73.48,73.52,73.41,73.43,782263.0,69.1327,69.1703,69.0668,69.0856,782263.0
2023-05-30 09:30:00,73.04,73.18,72.93,72.94,460552.0,68.7187,68.8504,68.6152,68.6246,460552.0
2023-05-30 09:35:00,72.93,72.95,72.65,72.67,381222.0,68.6152,68.634,68.3518,68.3706,381222.0
2023-05-30 09:40:00,72.67,72.84,72.66,72.75,399962.0,68.3706,68.5305,68.3612,68.4458,399962.0
2023-05-30 09:45:00,72.75,72.85,72.75,72.77,307956.0,68.4458,68.5399,68.4458,68.4647,307956.0
2023-05-30 09:50:00,72.77,72.88,72.74,72.81,483055.0,68.4647,68.5682,68.4364,68.5023,483055.0
2023-05-30 09:55:00,72.8,72.95,72.8,72.88,325073.0,68.4929,68.634,68.4929,68.5682,325073.0
2023-05-30 10:00:00,72.87,72.93,72.71,72.74,339359.0,68.5587,68.6152,68.4082,68.4364,339359.0
2023-05-30 10:05:00,72.75,72.78,72.65,72.76,362931.0,68.4458,68.4741,68.3518,68.4553,362931.0
2023-05-30 10:10:00,72.77,72.78,72.58,72.72,285491.0,68.4647,68.4741,68.2859,68.4176,285491.0
2023-05-30 10:15:00,72.73,72.81,72.7,72.74,293407.0,68.427,68.5023,68.3988,68.4364,293407.0
2023-05-30 10:20:00,72.75,72.76,72.59,72.59,207539.0,68.4458,68.4553,68.2953,68.2953,207539.0
2023-05-30 10:25:00,72.59,72.68,72.56,72.65,189784.0,68.2953,68.38,68.2671,68.3518,189784.0
2023-05-30 10:30:00,72.65,72.71,72.58,72.58,216818.0,68.3518,68.4082,68.2859,68.2859,216818.0
2023-05-30 10:35:00,72.59,72.6,72.51,72.52,204009.0,68.2953,68.3047,68.22,68.2295,204009.0
2023-05-30 10:40:00,72.53,72.59,72.51,72.52,250983.0,68.2389,68.2953,68.22,68.2295,250983.0
2023-05-30 10:45:00,72.52,72.57,72.49,72.51,218233.0,68.2295,68.2765,68.2012,68.22,218233.0
2023-05-30 10:50:00,72.52,72.55,72.49,72.53,167850.0,68.2295,68.2577,68.2012,68.2389,167850.0
2023-05-30 10:55:00,72.53,72.61,72.49,72.61,155849.0,68.2389,68.3141,68.2012,68.3141,155849.0
2023-05-30 11:00:00,72.6,72.6,72.51,72.52,208085.0,68.3047,68.3047,68.22,68.2295,208085.0
2023-05-30 11:05:00,72.52,72.52,72.45,72.48,197386.0,68.2295,68.2295,68.1636,68.1918,197386.0
2023-05-30 11:10:00,72.48,72.5,72.41,72.45,234043.0,68.1918,68.2106,68.126,68.1636,234043.0
2023-05-30 11:15:00,72.44,72.45,72.35,72.44,312022.0,68.1542,68.1636,68.0695,68.1542,312022.0
2023-05-30 11:20:00,72.44,72.46,72.37,72.44,230231.0,68.1542,68.173,68.0883,68.1542,230231.0
2023-05-30 11:25:00,72.45,72.54,72.44,72.53,123545.0,68.1636,68.2483,68.1542,68.2389,123545.0
2023-05-30 11:30:00,72.53,72.54,72.48,72.49,162607.0,68.2389,68.2483,68.1918,68.2012,162607.0
2023-05-30 11:35:00,72.5,72.57,72.48,72.55,355045.0,68.2106,68.2765,68.1918,68.2577,355045.0
2023-05-30 11:40:00,72.55,72.58,72.51,72.54,215442.0,68.2577,68.2859,68.22,68.2483,215442.0
2023-05-30 11:45:00,72.54,72.59,72.53,72.58,150081.0,68.2483,68.2953,68.2389,68.2859,150081.0
2023-05-30 11:50:00,72.58,72.59,72.53,72.53,109089.0,68.2859,68.2953,68.2389,68.2389,109089.0
2023-05-30 11:55:00,72.53,72.6,72.53,72.59,201029.0,68.2389,68.3047,68.2389,68.2953,201029.0
2023-05-30 12:00:00,72.59,72.61,72.57,72.59,199801.0,68.2953,68.3141,68.2765,68.2953,199801.0
2023-05-30 12:05:00,72.59,72.62,72.57,72.61,100586.0,68.2953,68.3235,68.2765,68.3141,100586.0
2023-05-30 12:10:00,72.61,72.64,72.59,72.6,159000.0,68.3141,68.3424,68.2953,68.3047,159000.0
2023-05-30 12:15:00,72.61,72.62,72.56,72.61,124423.0,68.3141,68.3235,68.2671,68.3141,124423.0
2023-05-30 12:20:00,72.62,72.62,72.58,72.62,116033.0,68.3235,68.3235,68.2859,68.3235,116033.0
2023-05-30 12:25:00,72.61,72.62,72.55,72.58,166582.0,68.3141,68.3235,68.2577,68.2859,166582.0
2023-05-30 12:30:00,72.58,72.63,72.56,72.61,182986.0,68.2859,68.3329,68.2671,68.3141,182986.0
2023-05-30 12:35:00,72.61,72.63,72.53,72.54,182552.0,68.3141,68.3329,68.2389,68.2483,182552.0
2023-05-30 12:40:00,72.55,72.56,72.51,72.55,139342.0,68.2577,68.2671,68.22,68.2577,139342.0
2023-05-30 12:45:00,72.55,72.59,72.54,72.58,111190.0,68.2577,68.2953,68.2483,68.2859,111190.0
2023-05-30 12:50:00,72.58,72.68,72.57,72.67,117970.0,68.2859,68.38,68.2765,68.3706,117970.0
2023-05-30 12:55:00,72.67,72.68,72.64,72.66,196124.0,68.3706,68.38,68.3424,68.3612,196124.0
2023-05-30 13:00:00,72.66,72.66,72.58,72.6,131746.0,68.3612,68.3612,68.2859,68.3047,131746.0
2023-05-30 13:05:00,72.6,72.61,72.56,72.58,184595.0,68.3047,68.3141,68.2671,68.2859,184595.0
2023-05-30 13:10:00,72.58,72.63,72.56,72.61,95850.0,68.2859,68.3329,68.2671,68.3141,95850.0
2023-05-30 13:15:00,72.61,72.62,72.56,72.59,128452.0,68.3141,68.3235,68.2671,68.2953,128452.0
2023-05-30 13:20:00,72.6,72.63,72.58,72.58,111184.0,68.3047,68.3329,68.2859,68.2859,111184.0
2023-05-30 13:25:00,72.58,72.58,72.48,72.52,160278.0,68.2859,68.2859,68.1918,68.2295,160278.0
2023-05-30 13:30:00,72.51,72.56,72.46,72.54,153092.0,68.22,68.2671,68.173,68.2483,153092.0
2023-05-30 13:35:00,72.53,72.54,72.48,72.5,155846.0,68.2389,68.2483,68.1918,68.2106,155846.0
2023-05-30 13:40:00,72.5,72.56,72.5,72.56,138935.0,68.2106,68.2671,68.2106,68.2671,138935.0
2023-05-30 13:45:00,72.55,72.58,72.53,72.56,146071.0,68.2577,68.2859,68.2389,68.2671,146071.0
2023-05-30 13:50:00,72.56,72.6,72.52,72.54,247031.0,68.2671,68.3047,68.2295,68.2483,247031.0
2023-05-30 13:55:00,72.55,72.56,72.51,72.53,140829.0,68.2577,68.2671,68.22,68.2389,140829.0
2023-05-30 14:00:00,72.54,72.57,72.52,72.55,117073.0,68.2483,68.2765,68.2295,68.2577,117073.0
2023-05-30 14:05:00,72.54,72.59,72.51,72.51,194917.0,68.2483,68.2953,68.22,68.22,194917.0
2023-05-30 14:10:00,72.51,72.56,72.5,72.55,119835.0,68.22,68.2671,68.2106,68.2577,119835.0
2023-05-30 14:15:00,72.54,72.6,72.53,72.59,114404.0,68.2483,68.3047,68.2389,68.2953,114404.0
2023-05-30 14:20:00,72.6,72.64,72.59,72.61,179468.0,68.3047,68.3424,68.2953,68.3141,179468.0
2023-05-30 14:25:00,72.62,72.64,72.6,72.61,147185.0,68.3235,68.3424,68.3047,68.3141,147185.0
2023-05-30 14:30:00,72.62,72.66,72.61,72.65,174307.0,68.3235,68.3612,68.3141,68.3518,174307.0
2023-05-30 14:35:00,72.66,72.67,72.62,72.65,143057.0,68.3612,68.3706,68.3235,68.3518,143057.0
2023-05-30 14:40:00,72.65,72.67,72.63,72.65,132666.0,68.3518,68.3706,68.3329,68.3518,132666.0
2023-05-30 14:45:00,72.65,72.66,72.56,72.56,244272.0,68.3518,68.3612,68.2671,68.2671,244272.0
2023-05-30 14:50:00,72.56,72.57,72.51,72.56,273086.0,68.2671,68.2765,68.22,68.2671,273086.0
2023-05-30 14:55:00,72.57,72.61,72.55,72.56,278118.0,68.2765,68.3141,68.2577,68.2671,278118.0
2023-05-30 15:00:00,72.55,72.58,72.52,72.52,210563.0,68.2577,68.2859,68.2295,68.2295,210563.0
2023-05-30 15:05:00,72.53,72.55,72.5,72.55,264319.0,68.2389,68.2577,68.2106,68.2577,264319.0
2023-05-30 15:10:00,72.55,72.55,72.44,72.48,199348.0,68.2577,68.2577,68.1542,68.1918,199348.0
2023-05-30 15:15:00,72.47,72.52,72.44,72.51,299111.0,68.1824,68.2295,68.1542,68.22,299111.0
2023-05-30 15:20:00,72.5,72.53,72.48,72.51,286361.0,68.2106,68.2389,68.1918,68.22,286361.0
2023-05-30 15:25:00,72.51,72.54,72.5,72.52,189401.0,68.22,68.2483,68.2106,68.2295,189401.0
2023-05-30 15:30:00,72.52,72.57,72.51,72.56,212290.0,68.2295,68.2765,68.22,68.2671,212290.0
2023-05-30 15:35:00,72.56,72.56,72.51,72.53,230036.0,68.2671,68.2671,68.22,68.2389,230036.0
2023-05-30 15:40:00,72.53,72.57,72.52,72.56,301225.0,68.2389,68.2765,68.2295,68.2671,301225.0
2023-05-30 15:45:00,72.56,72.63,72.56,72.62,353385.0,68.2671,68.3329,68.2671,68.3235,353385.0
2023-05-30 15:50:00,72.62,72.62,72.54,72.56,622354.0,68.3235,68.3235,68.2483,68.2671,622354.0
2023-05-30 15:55:00,72.55,72.62,72.51,72.6,1221436.0,68.2577,68.3235,68.22,68.3047,1221436.0
2023-05-31 09:30:00,72.74,72.81,72.52,72.55,431440.0,68.4364,68.5023,68.2295,68.2577,431440.0
2023-05-31 09:35:00,72.54,72.57,72.34,72.37,367880.0,68.2483,68.2765,68.0601,68.0883,367880.0
2023-05-31 09:40:00,72.38,72.53,72.31,72.51,454162.0,68.0977,68.2389,68.0319,68.22,454162.0
2023-05-31 09:45:00,72.52,72.57,72.37,72.45,574679.0,68.2295,68.2765,68.0883,68.1636,574679.0
2023-05-31 09:50:00,72.45,72.52,72.4,72.47,312901.0,68.1636,68.2295,68.1166,68.1824,312901.0
2023-05-31 09:55:00,72.46,72.46,72.35,72.36,172098.0,68.173,68.173,68.0695,68.0789,172098.0
2023-05-31 10:00:00,72.36,72.43,72.31,72.39,241670.0,68.0789,68.1448,68.0319,68.1071,241670.0
2023-05-31 10:05:00,72.38,72.5,72.37,72.47,363799.0,68.0977,68.2106,68.0883,68.1824,363799.0
2023-05-31 10:10:00,72.46,72.6,72.45,72.55,241530.0,68.173,68.3047,68.1636,68.2577,241530.0
2023-05-31 10:15:00,72.55,72.67,72.54,72.67,213420.0,68.2577,68.3706,68.2483,68.3706,213420.0
2023-05-31 10:20:00,72.67,72.72,72.63,72.66,312560.0,68.3706,68.4176,68.3329,68.3612,312560.0
2023-05-31 10:25:00,72.65,72.71,72.61,72.68,589686.0,68.3518,68.4082,68.3141,68.38,589686.0
2023-05-31 10:30:00,72.68,72.7,72.56,72.58,233972.0,68.38,68.3988,68.2671,68.2859,233972.0
2023-05-31 10:35:00,72.58,72.62,72.55,72.58,340052.0,68.2859,68.3235,68.2577,68.2859,340052.0
2023-05-31 10:40:00,72.57,72.64,72.55,72.63,207984.0,68.2765,68.3424,68.2577,68.3329,207984.0
2023-05-31 10:45:00,72.64,72.66,72.6,72.62,141609.0,68.3424,68.3612,68.3047,68.3235,141609.0
2023-05-31 10:50:00,72.61,72.63,72.54,72.54,99148.0,68.3141,68.3329,68.2483,68.2483,99148.0
2023-05-31 10:55:00,72.53,72.64,72.52,72.64,143238.0,68.2389,68.3424,68.2295,68.3424,143238.0
2023-05-31 11:00:00,72.64,72.66,72.6,72.64,89610.0,68.3424,68.3612,68.3047,68.3424,89610.0
2023-05-31 11:05:00,72.65,72.69,72.63,72.67,128184.0,68.3518,68.3894,68.3329,68.3706,128184.0
2023-05-31 11:10:00,72.67,72.68,72.6,72.63,88687.0,68.3706,68.38,68.3047,68.3329,88687.0
2023-05-31 11:15:00,72.63,72.7,72.63,72.69,75886.0,68.3329,68.3988,68.3329,68.3894,75886.0
2023-05-31 11:20:00,72.69,72.76,72.69,72.73,212818.0,68.3894,68.4553,68.3894,68.427,212818.0
2023-05-31 11:25:00,72.74,72.76,72.72,72.72,54681.0,68.4364,68.4553,68.4176,68.4176,54681.0
2023-05-31 11:30:00,72.72,72.76,72.7,72.73,77216.0,68.4176,68.4553,68.3988,68.427,77216.0
2023-05-31 11:35:00,72.74,72.76,72.7,72.71,65861.0,68.4364,68.4553,68.3988,68.4082,65861.0
2023-05-31 11:40:00,72.71,72.82,72.7,72.8,284508.0,68.4082,68.5117,68.3988,68.4929,284508.0
2023-05-31 11:45:00,72.81,72.81,72.73,72.73,173314.0,68.5023,68.5023,68.427,68.427,173314.0
2023-05-31 11:50:00,72.73,72.75,72.69,72.72,142200.0,68.427,68.4458,68.3894,68.4176,142200.0
2023-05-31 11:55:00,72.72,72.73,72.67,72.68,107755.0,68.4176,68.427,68.3706,68.38,107755.0
2023-05-31 12:00:00,72.69,72.75,72.68,72.73,103658.0,68.3894,68.4458,68.38,68.427,103658.0
2023-05-31 12:05:00,72.73,72.75,72.69,72.74,105093.0,68.427,68.4458,68.3894,68.4364,105093.0
2023-05-31 12:10:00,72.74,72.75,72.71,72.72,76138.0,68.4364,68.4458,68.4082,68.4176,76138.0
2023-05-31 12:15:00,72.72,72.75,72.72,72.74,74098.0,68.4176,68.4458,68.4176,68.4364,74098.0
2023-05-31 12:20:00,72.73,72.75,72.7,72.74,90147.0,68.427,68.4458,68.3988,68.4364,90147.0
2023-05-31 12:25:00,72.75,72.75,72.71,72.73,86230.0,68.4458,68.4458,68.4082,68.427,86230.0
2023-05-31 12:30:00,72.73,72.74,72.71,72.72,77462.0,68.427,68.4364,68.4082,68.4176,77462.0
2023-05-31 12:35:00,72.72,72.73,72.67,72.7,95757.0,68.4176,68.427,68.3706,68.3988,95757.0
2023-05-31 12:40:00,72.71,72.74,72.69,72.71,61323.0,68.4082,68.4364,68.3894,68.4082,61323.0
2023-05-31 12:45:00,72.71,72.75,72.67,72.73,135625.0,68.4082,68.4458,68.3706,68.427,135625.0
2023-05-31 12:50:00,72.74,72.74,72.63,72.67,129963.0,68.4364,68.4364,68.3329,68.3706,129963.0
2023-05-31 12:55:00,72.66,72.72,72.64,72.72,187695.0,68.3612,68.4176,68.3424,68.4176,187695.0
2023-05-31 13:00:00,72.72,72.78,72.71,72.77,79363.0,68.4176,68.4741,68.4082,68.4647,79363.0
2023-05-31 13:05:00,72.78,72.8,72.77,72.78,146934.0,68.4741,68.4929,68.4647,68.4741,146934.0
2023-05-31 13:10:00,72.79,72.79,72.75,72.76,157392.0,68.4835,68.4835,68.4458,68.4553,157392.0
2023-05-31 13:15:00,72.76,72.8,72.71,72.73,330772.0,68.4553,68.4929,68.4082,68.427,330772.0
2023-05-31 13:20:00,72.74,72.77,72.73,72.73,54079.0,68.4364,68.4647,68.427,68.427,54079.0
2023-05-31 13:25:00,72.73,72.77,72.73,72.76,81655.0,68.427,68.4647,68.427,68.4553,81655.0
2023-05-31 13:30:00,72.76,72.77,72.75,72.76,84251.0,68.4553,68.4647,68.4458,68.4553,84251.0
2023-05-31 13:35:00,72.76,72.78,72.68,72.76,186758.0,68.4553,68.4741,68.38,68.4553,186758.0
2023-05-31 13:40:00,72.76,72.87,72.76,72.85,234053.0,68.4553,68.5587,68.4553,68.5399,234053.0
2023-05-31 13:45:00,72.86,72.87,72.78,72.83,171755.0,68.5493,68.5587,68.4741,68.5211,171755.0
2023-05-31 13:50:00,72.83,72.9,72.83,72.88,100269.0,68.5211,68.587,68.5211,68.5682,100269.0
2023-05-31 13:55:00,72.88,72.92,72.88,72.9,169158.0,68.5682,68.6058,68.5682,68.587,169158.0
2023-05-31 14:00:00,72.9,72.9,72.85,72.89,126024.0,68.587,68.587,68.5399,68.5776,126024.0
2023-05-31 14:05:00,72.88,72.91,72.88,72.91,85274.0,68.5682,68.5964,68.5682,68.5964,85274.0
2023-05-31 14:10:00,72.9,72.95,72.88,72.95,272298.0,68.587,68.634,68.5682,68.634,272298.0
2023-05-31 14:15:00,72.94,72.96,72.88,72.9,198279.0,68.6246,68.6434,68.5682,68.587,198279.0
2023-05-31 14:20:00,72.9,72.93,72.87,72.89,71856.0,68.587,68.6152,68.5587,68.5776,71856.0
2023-05-31 14:25:00,72.89,72.93,72.87,72.91,333674.0,68.5776,68.6152,68.5587,68.5964,333674.0
2023-05-31 14:30:00,72.91,72.91,72.86,72.88,100842.0,68.5964,68.5964,68.5493,68.5682,100842.0
2023-05-31 14:35:00,72.88,72.9,72.87,72.9,74760.0,68.5682,68.587,68.5587,68.587,74760.0
2023-05-31 14:40:00,72.9,72.91,72.87,72.9,108327.0,68.587,68.5964,68.5587,68.587,108327.0
2023-05-31 14:45:00,72.9,72.91,72.87,72.9,122535.0,68.587,68.5964,68.5587,68.587,122535.0
2023-05-31 14:50:00,72.9,72.91,72.82,72.88,235388.0,68.587,68.5964,68.5117,68.5682,235388.0
2023-05-31 14:55:00,72.89,72.9,72.85,72.89,82302.0,68.5776,68.587,68.5399,68.5776,82302.0
2023-05-31 15:00:00,72.89,72.95,72.89,72.95,217875.0,68.5776,68.634,68.5776,68.634,217875.0
2023-05-31 15:05:00,72.95,72.96,72.91,72.95,204598.0,68.634,68.6434,68.5964,68.634,204598.0
2023-05-31 15:10:00,72.95,72.97,72.93,72.94,171767.0,68.634,68.6528,68.6152,68.6246,171767.0
2023-05-31 15:15:00,72.95,72.96,72.91,72.91,224184.0,68.634,68.6434,68.5964,68.5964,224184.0
2023-05-31 15:20:00,72.91,72.98,72.89,72.97,111302.0,68.5964,68.6622,68.5776,68.6528,111302.0
2023-05-31 15:25:00,72.98,72.99,72.95,72.99,113246.0,68.6622,68.6716,68.634,68.6716,113246.0
2023-05-31 15:30:00,72.98,73.02,72.96,73.0,232116.0,68.6622,68.6999,68.6434,68.6811,232116.0
2023-05-31 15:35:00,73.0,73.02,72.98,73.02,384382.0,68.6811,68.6999,68.6622,68.6999,384382.0
2023-05-31 15:40:00,73.02,73.05,72.97,73.04,335125.0,68.6999,68.7281,68.6528,68.7187,335125.0
2023-05-31 15:45:00,73.05,73.07,72.95,72.95,354835.0,68.7281,68.7469,68.634,68.634,354835.0
2023-05-31 15:50:00,72.95,72.98,72.76,72.78,1054645.0,68.634,68.6622,68.4553,68.4741,1054645.0
2023-05-31 15:55:00,72.78,72.79,72.61,72.68,1831365.0,68.4741,68.4835,68.3141,68.38,1831365.0
2023-06-01 09:30:00,72.65,72.68,72.32,72.46,535358.0,68.3518,68.38,68.0413,68.173,535358.0
2023-06-01 09:35:00,72.45,72.54,72.34,72.46,277155.0,68.1636,68.2483,68.0601,68.173,277155.0
2023-06-01 09:40:00,72.46,72.46,72.32,72.36,539177.0,68.173,68.173,68.0413,68.0789,539177.0
2023-06-01 09:45:00,72.37,72.44,72.31,72.4,260918.0,68.0883,68.1542,68.0319,68.1166,260918.0
2023-06-01 09:50:00,72.39,72.45,72.27,72.3,188699.0,68.1071,68.1636,67.9942,68.0225,188699.0
2023-06-01 09:55:00,72.31,72.38,72.26,72.31,184678.0,68.0319,68.0977,67.9848,68.0319,184678.0
2023-06-01 10:00:00,72.33,72.46,72.28,72.43,601846.0,68.0507,68.173,68.0037,68.1448,601846.0
2023-06-01 10:05:00,72.42,72.59,72.41,72.57,154520.0,68.1354,68.2953,68.126,68.2765,154520.0
2023-06-01 10:10:00,72.58,72.6,72.51,72.56,188781.0,68.2859,68.3047,68.22,68.2671,188781.0
2023-06-01 10:15:00,72.55,72.58,72.43,72.43,198099.0,68.2577,68.2859,68.1448,68.1448,198099.0
2023-06-01 10:20:00,72.43,72.49,72.39,72.4,131519.0,68.1448,68.2012,68.1071,68.1166,131519.0
2023-06-01 10:25:00,72.41,72.41,72.31,72.36,347213.0,68.126,68.126,68.0319,68.0789,347213.0
2023-06-01 10:30:00,72.37,72.4,72.32,72.37,243766.0,68.0883,68.1166,68.0413,68.0883,243766.0
2023-06-01 10:35:00,72.37,72.42,72.26,72.27,134982.0,68.0883,68.1354,67.9848,67.9942,134982.0
2023-06-01 10:40:00,72.27,72.33,72.24,72.32,188470.0,67.9942,68.0507,67.966,68.0413,188470.0
2023-06-01 10:45:00,72.32,72.42,72.27,72.31,310305.0,68.0413,68.1354,67.9942,68.0319,310305.0
2023-06-01 10:50:00,72.3,72.43,72.28,72.42,91772.0,68.0225,68.1448,68.0037,68.1354,91772.0
2023-06-01 10:55:00,72.43,72.48,72.41,72.47,194686.0,68.1448,68.1918,68.126,68.1824,194686.0
2023-06-01 11:00:00,72.47,72.5,72.45,72.48,55637.0,68.1824,68.2106,68.1636,68.1918,55637.0
2023-06-01 11:05:00,72.48,72.48,72.41,72.42,61735.0,68.1918,68.1918,68.126,68.1354,61735.0
2023-06-01 11:10:00,72.42,72.46,72.4,72.41,172546.0,68.1354,68.173,68.1166,68.126,172546.0
2023-06-01 11:15:00,72.4,72.45,72.4,72.42,104503.0,68.1166,68.1636,68.1166,68.1354,104503.0
2023-06-01 11:20:00,72.42,72.42,72.33,72.38,78422.0,68.1354,68.1354,68.0507,68.0977,78422.0
2023-06-01 11:25:00,72.39,72.41,72.36,72.39,133972.0,68.1071,68.126,68.0789,68.1071,133972.0
2023-06-01 11:30:00,72.39,72.45,72.39,72.41,127032.0,68.1071,68.1636,68.1071,68.126,127032.0
2023-06-01 11:35:00,72.41,72.42,72.32,72.37,92042.0,68.126,68.1354,68.0413,68.0883,92042.0
2023-06-01 11:40:00,72.37,72.4,72.35,72.39,78633.0,68.0883,68.1166,68.0695,68.1071,78633.0
2023-06-01 11:45:00,72.39,72.42,72.35,72.36,64340.0,68.1071,68.1354,68.0695,68.0789,64340.0
2023-06-01 11:50:00,72.35,72.37,72.31,72.34,106852.0,68.0695,68.0883,68.0319,68.0601,106852.0
2023-06-01 11:55:00,72.35,72.4,72.34,72.38,52001.0,68.0695,68.1166,68.0601,68.0977,52001.0
2023-06-01 12:00:00,72.39,72.45,72.39,72.42,103631.0,68.1071,68.1636,68.1071,68.1354,103631.0
2023-06-01 12:05:00,72.42,72.47,72.38,72.45,115502.0,68.1354,68.1824,68.0977,68.1636,115502.0
2023-06-01 12:10:00,72.45,72.48,72.43,72.45,63696.0,68.1636,68.1918,68.1448,68.1636,63696.0
2023-06-01 12:15:00,72.45,72.48,72.41,72.46,69289.0,68.1636,68.1918,68.126,68.173,69289.0
2023-06-01 12:20:00,72.46,72.5,72.45,72.48,30232.0,68.173,68.2106,68.1636,68.1918,30232.0
2023-06-01 12:25:00,72.48,72.56,72.48,72.55,47781.0,68.1918,68.2671,68.1918,68.2577,47781.0
2023-06-01 12:30:00,72.56,72.59,72.56,72.58,42646.0,68.2671,68.2953,68.2671,68.2859,42646.0
2023-06-01 12:35:00,72.58,72.59,72.52,72.53,202610.0,68.2859,68.2953,68.2295,68.2389,202610.0
2023-06-01 12:40:00,72.54,72.57,72.52,72.54,82819.0,68.2483,68.2765,68.2295,68.2483,82819.0
2023-06-01 12:45:00,72.54,72.55,72.5,72.52,44476.0,68.2483,68.2577,68.2106,68.2295,44476.0
2023-06-01 12:50:00,72.51,72.55,72.5,72.51,128635.0,68.22,68.2577,68.2106,68.22,128635.0
2023-06-01 12:55:00,72.51,72.54,72.5,72.51,74607.0,68.22,68.2483,68.2106,68.22,74607.0
2023-06-01 13:00:00,72.52,72.57,72.51,72.56,74896.0,68.2295,68.2765,68.22,68.2671,74896.0
2023-06-01 13:05:00,72.56,72.57,72.53,72.55,51966.0,68.2671,68.2765,68.2389,68.2577,51966.0
2023-06-01 13:10:00,72.55,72.58,72.53,72.57,407617.0,68.2577,68.2859,68.2389,68.2765,407617.0
2023-06-01 13:15:00,72.57,72.61,72.56,72.59,40136.0,68.2765,68.3141,68.2671,68.2953,40136.0
2023-06-01 13:20:00,72.59,72.62,72.5,72.54,245472.0,68.2953,68.3235,68.2106,68.2483,245472.0
2023-06-01 13:25:00,72.54,72.58,72.5,72.57,65359.0,68.2483,68.2859,68.2106,68.2765,65359.0
2023-06-01 13:30:00,72.58,72.59,72.53,72.55,53688.0,68.2859,68.2953,68.2389,68.2577,53688.0
2023-06-01 13:35:00,72.56,72.56,72.51,72.52,72242.0,68.2671,68.2671,68.22,68.2295,72242.0
2023-06-01 13:40:00,72.53,72.55,72.52,72.53,293488.0,68.2389,68.2577,68.2295,68.2389,293488.0
2023-06-01 13:45:00,72.53,72.62,72.53,72.62,45483.0,68.2389,68.3235,68.2389,68.3235,45483.0
2023-06-01 13:50:00,72.62,72.64,72.57,72.64,130341.0,68.3235,68.3424,68.2765,68.3424,130341.0
2023-06-01 13:55:00,72.63,72.64,72.61,72.64,46649.0,68.3329,68.3424,68.3141,68.3424,46649.0
2023-06-01 14:00:00,72.64,72.65,72.57,72.58,39251.0,68.3424,68.3518,68.2765,68.2859,39251.0
2023-06-01 14:05:00,72.57,72.61,72.56,72.61,42810.0,68.2765,68.3141,68.2671,68.3141,42810.0
2023-06-01 14:10:00,72.61,72.62,72.57,72.58,56854.0,68.3141,68.3235,68.2765,68.2859,56854.0
2023-06-01 14:15:00,72.58,72.61,72.54,72.56,91352.0,68.2859,68.3141,68.2483,68.2671,91352.0
2023-06-01 14:20:00,72.57,72.58,72.55,72.58,51650.0,68.2765,68.2859,68.2577,68.2859,51650.0
2023-06-01 14:25:00,72.59,72.61,72.57,72.58,21260.0,68.2953,68.3141,68.2765,68.2859,21260.0
2023-06-01 14:30:00,72.58,72.61,72.56,72.59,96622.0,68.2859,68.3141,68.2671,68.2953,96622.0
2023-06-01 14:35:00,72.6,72.62,72.56,72.59,125686.0,68.3047,68.3235,68.2671,68.2953,125686.0
2023-06-01 14:40:00,72.58,72.59,72.54,72.56,143108.0,68.2859,68.2953,68.2483,68.2671,143108.0
2023-06-01 14:45:00,72.57,72.58,72.56,72.58,72213.0,68.2765,68.2859,68.2671,68.2859,72213.0
2023-06-01 14:50:00,72.59,72.62,72.58,72.61,62396.0,68.2953,68.3235,68.2859,68.3141,62396.0
2023-06-01 14:55:00,72.62,72.67,72.6,72.66,166529.0,68.3235,68.3706,68.3047,68.3612,166529.0
2023-06-01 15:00:00,72.66,72.72,72.66,72.72,94710.0,68.3612,68.4176,68.3612,68.4176,94710.0
2023-06-01 15:05:00,72.72,72.73,72.69,72.69,280631.0,68.4176,68.427,68.3894,68.3894,280631.0
2023-06-01 15:10:00,72.7,72.71,72.67,72.7,56753.0,68.3988,68.4082,68.3706,68.3988,56753.0
2023-06-01 15:15:00,72.71,72.72,72.65,72.66,143613.0,68.4082,68.4176,68.3518,68.3612,143613.0
2023-06-01 15:20:00,72.66,72.7,72.65,72.66,128440.0,68.3612,68.3988,68.3518,68.3612,128440.0
2023-06-01 15:25:00,72.67,72.7,72.61,72.62,87021.0,68.3706,68.3988,68.3141,68.3235,87021.0
2023-06-01 15:30:00,72.62,72.63,72.54,72.56,254182.0,68.3235,68.3329,68.2483,68.2671,254182.0
2023-06-01 15:35:00,72.56,72.56,72.46,72.47,240782.0,68.2671,68.2671,68.173,68.1824,240782.0
2023-06-01 15:40:00,72.46,72.51,72.46,72.51,120873.0,68.173,68.22,68.173,68.22,120873.0
2023-06-01 15:45:00,72.51,72.61,72.47,72.61,228496.0,68.22,68.3141,68.1824,68.3141,228496.0
2023-06-01 15:50:00,72.62,72.62,72.51,72.53,439303.0,68.3235,68.3235,68.22,68.2389,439303.0
2023-06-01 15:55:00,72.53,72.6,72.52,72.6,826698.0,68.2389,68.3047,68.2295,68.3047,826698.0
2023-06-02 09:30:00,72.64,72.96,72.62,72.95,496443.0,68.3424,68.6434,68.3235,68.634,496443.0
2023-06-02 09:35:00,72.96,73.09,72.94,73.02,200992.0,68.6434,68.7657,68.6246,68.6999,200992.0
2023-06-02 09:40:00,73.02,73.17,73.01,73.14,221615.0,68.6999,68.841,68.6905,68.8128,221615.0
2023-06-02 09:45:00,73.13,73.26,73.1,73.13,284980.0,68.8034,68.9257,68.7751,68.8034,284980.0
2023-06-02 09:50:00,73.13,73.26,73.11,73.16,377717.0,68.8034,68.9257,68.7845,68.8316,377717.0
2023-06-02 09:55:00,73.15,73.21,73.13,73.16,470824.0,68.8222,68.8786,68.8034,68.8316,470824.0
2023-06-02 10:00:00,73.16,73.29,73.15,73.22,344042.0,68.8316,68.9539,68.8222,68.888,344042.0
2023-06-02 10:05:00,73.22,73.26,73.17,73.18,669109.0,68.888,68.9257,68.841,68.8504,669109.0
2023-06-02 10:10:00,73.17,73.24,73.13,73.15,402913.0,68.841,68.9069,68.8034,68.8222,402913.0
2023-06-02 10:15:00,73.14,73.19,73.04,73.08,306476.0,68.8128,68.8598,68.7187,68.7563,306476.0
2023-06-02 10:20:00,73.09,73.13,73.04,73.11,119261.0,68.7657,68.8034,68.7187,68.7845,119261.0
2023-06-02 10:25:00,73.1,73.15,73.08,73.13,127558.0,68.7751,68.8222,68.7563,68.8034,127558.0
2023-06-02 10:30:00,73.12,73.16,73.07,73.16,126666.0,68.794,68.8316,68.7469,68.8316,126666.0
2023-06-02 10:35:00,73.16,73.26,73.16,73.25,174100.0,68.8316,68.9257,68.8316,68.9163,174100.0
2023-06-02 10:40:00,73.25,73.26,73.18,73.2,124944.0,68.9163,68.9257,68.8504,68.8692,124944.0
2023-06-02 10:45:00,73.2,73.32,73.19,73.31,89271.0,68.8692,68.9821,68.8598,68.9727,89271.0
2023-06-02 10:50:00,73.31,73.34,73.28,73.29,94491.0,68.9727,69.0009,68.9445,68.9539,94491.0
2023-06-02 10:55:00,73.28,73.33,73.28,73.28,174576.0,68.9445,68.9915,68.9445,68.9445,174576.0
2023-06-02 11:00:00,73.29,73.4,73.27,73.39,123232.0,68.9539,69.0574,68.9351,69.048,123232.0
2023-06-02 11:05:00,73.38,73.41,73.36,73.4,88210.0,69.0386,69.0668,69.0198,69.0574,88210.0
2023-06-02 11:10:00,73.41,73.43,73.39,73.42,171824.0,69.0668,69.0856,69.048,69.0762,171824.0
2023-06-02 11:15:00,73.42,73.44,73.39,73.4,343847.0,69.0762,69.095,69.048,69.0574,343847.0
2023-06-02 11:20:00,73.41,73.48,73.4,73.45,71729.0,69.0668,69.1327,69.0574,69.1044,71729.0
2023-06-02 11:25:00,73.45,73.51,73.44,73.47,144136.0,69.1044,69.1609,69.095,69.1233,144136.0
2023-06-02 11:30:00,73.47,73.48,73.43,73.45,269537.0,69.1233,69.1327,69.0856,69.1044,269537.0
2023-06-02 11:35:00,73.44,73.45,73.36,73.4,476527.0,69.095,69.1044,69.0198,69.0574,476527.0
2023-06-02 11:40:00,73.4,73.42,73.35,73.36,60081.0,69.0574,69.0762,69.0103,69.0198,60081.0
2023-06-02 11:45:00,73.35,73.38,73.33,73.37,45603.0,69.0103,69.0386,68.9915,69.0292,45603.0
2023-06-02 11:50:00,73.37,73.38,73.35,73.37,67588.0,69.0292,69.0386,69.0103,69.0292,67588.0
2023-06-02 11:55:00,73.37,73.43,73.35,73.41,414410.0,69.0292,69.0856,69.0103,69.0668,414410.0
2023-06-02 12:00:00,73.42,73.42,73.39,73.4,138926.0,69.0762,69.0762,69.048,69.0574,138926.0
2023-06-02 12:05:00,73.4,73.42,73.38,73.4,110032.0,69.0574,69.0762,69.0386,69.0574,110032.0
2023-06-02 12:10:00,73.4,73.4,73.35,73.38,84718.0,69.0574,69.0574,69.0103,69.0386,84718.0
2023-06-02 12:15:00,73.38,73.4,73.33,73.34,53978.0,69.0386,69.0574,68.9915,69.0009,53978.0
2023-06-02 12:20:00,73.33,73.36,73.32,73.35,195469.0,68.9915,69.0198,68.9821,69.0103,195469.0
2023-06-02 12:25:00,73.34,73.4,73.34,73.37,70541.0,69.0009,69.0574,69.0009,69.0292,70541.0
2023-06-02 12:30:00,73.37,73.4,73.34,73.35,128280.0,69.0292,69.0574,69.0009,69.0103,128280.0
2023-06-02 12:35:00,73.36,73.38,73.35,73.37,93979.0,69.0198,69.0386,69.0103,69.0292,93979.0
2023-06-02 12:40:00,73.37,73.38,73.32,73.32,33622.0,69.0292,69.0386,68.9821,68.9821,33622.0
2023-06-02 12:45:00,73.32,73.4,73.32,73.39,204771.0,68.9821,69.0574,68.9821,69.048,204771.0
2023-06-02 12:50:00,73.39,73.4,73.37,73.39,38040.0,69.048,69.0574,69.0292,69.048,38040.0
2023-06-02 12:55:00,73.39,73.43,73.39,73.43,33349.0,69.048,69.0856,69.048,69.0856,33349.0
2023-06-02 13:00:00,73.44,73.47,73.43,73.47,107307.0,69.095,69.1233,69.0856,69.1233,107307.0
2023-06-02 13:05:00,73.46,73.49,73.45,73.47,61109.0,69.1138,69.1421,69.1044,69.1233,61109.0
2023-06-02 13:10:00,73.46,73.46,73.37,73.4,97932.0,69.1138,69.1138,69.0292,69.0574,97932.0
2023-06-02 13:15:00,73.4,73.43,73.4,73.42,105442.0,69.0574,69.0856,69.0574,69.0762,105442.0
2023-06-02 13:20:00,73.42,73.48,73.41,73.46,68963.0,69.0762,69.1327,69.0668,69.1138,68963.0
2023-06-02 13:25:00,73.46,73.47,73.44,73.45,21620.0,69.1138,69.1233,69.095,69.1044,21620.0
2023-06-02 13:30:00,73.45,73.48,73.44,73.45,76281.0,69.1044,69.1327,69.095,69.1044,76281.0
2023-06-02 13:35:00,73.45,73.45,73.41,73.42,34926.0,69.1044,69.1044,69.0668,69.0762,34926.0
2023-06-02 13:40:00,73.43,73.43,73.37,73.39,46932.0,69.0856,69.0856,69.0292,69.048,46932.0
2023-06-02 13:45:00,73.39,73.44,73.38,73.42,214876.0,69.048,69.095,69.0386,69.0762,214876.0
2023-06-02 13:50:00,73.43,73.46,73.42,73.46,68474.0,69.0856,69.1138,69.0762,69.1138,68474.0
2023-06-02 13:55:00,73.45,73.53,73.45,73.53,67883.0,69.1044,69.1797,69.1044,69.1797,67883.0
2023-06-02 14:00:00,73.52,73.56,73.5,73.53,22878.0,69.1703,69.2079,69.1515,69.1797,22878.0
2023-06-02 14:05:00,73.53,73.53,73.44,73.44,139870.0,69.1797,69.1797,69.095,69.095,139870.0
2023-06-02 14:10:00,73.44,73.48,73.43,73.46,48592.0,69.095,69.1327,69.0856,69.1138,48592.0
2023-06-02 14:15:00,73.47,73.48,73.46,73.48,28760.0,69.1233,69.1327,69.1138,69.1327,28760.0
2023-06-02 14:20:00,73.48,73.51,73.48,73.5,69166.0,69.1327,69.1609,69.1327,69.1515,69166.0
2023-06-02 14:25:00,73.49,73.51,73.47,73.48,50276.0,69.1421,69.1609,69.1233,69.1327,50276.0
2023-06-02 14:30:00,73.48,73.51,73.47,73.48,51314.0,69.1327,69.1609,69.1233,69.1327,51314.0
2023-06-02 14:35:00,73.48,73.53,73.46,73.51,81796.0,69.1327,69.1797,69.1138,69.1609,81796.0
2023-06-02 14:40:00,73.51,73.54,73.5,73.54,53740.0,69.1609,69.1891,69.1515,69.1891,53740.0
2023-06-02 14:45:00,73.54,73.54,73.51,73.53,103244.0,69.1891,69.1891,69.1609,69.1797,103244.0
2023-06-02 14:50:00,73.52,73.54,73.49,73.5,108977.0,69.1703,69.1891,69.1421,69.1515,108977.0
2023-06-02 14:55:00,73.5,73.51,73.47,73.51,177860.0,69.1515,69.1609,69.1233,69.1609,177860.0
2023-06-02 15:00:00,73.51,73.57,73.51,73.57,104868.0,69.1609,69.2173,69.1609,69.2173,104868.0
2023-06-02 15:05:00,73.57,73.6,73.54,73.55,154609.0,69.2173,69.2456,69.1891,69.1985,154609.0
2023-06-02 15:10:00,73.55,73.6,73.53,73.58,176230.0,69.1985,69.2456,69.1797,69.2267,176230.0
2023-06-02 15:15:00,73.59,73.61,73.57,73.58,173410.0,69.2362,69.255,69.2173,69.2267,173410.0
2023-06-02 15:20:00,73.59,73.6,73.55,73.56,159239.0,69.2362,69.2456,69.1985,69.2079,159239.0
2023-06-02 15:25:00,73.56,73.59,73.54,73.55,175983.0,69.2079,69.2362,69.1891,69.1985,175983.0
2023-06-02 15:30:00,73.55,73.56,73.53,73.56,224340.0,69.1985,69.2079,69.1797,69.2079,224340.0
2023-06-02 15:35:00,73.56,73.59,73.55,73.58,186273.0,69.2079,69.2362,69.1985,69.2267,186273.0
2023-06-02 15:40:00,73.58,73.62,73.56,73.56,206517.0,69.2267,69.2644,69.2079,69.2079,206517.0
2023-06-02 15:45:00,73.56,73.59,73.54,73.58,236177.0,69.2079,69.2362,69.1891,69.2267,236177.0
2023-06-02 15:50:00,73.57,73.65,73.55,73.65,368225.0,69.2173,69.2926,69.1985,69.2926,368225.0
2023-06-02 15:55:00,73.64,73.66,73.6,73.61,713717.0,69.2832,69.302,69.2456,69.255,713717.0
2023-06-05 09:30:00,73.5,73.63,73.44,73.6,346023.0,69.1515,69.2738,69.095,69.2456,346023.0
2023-06-05 09:35:00,73.58,73.73,73.57,73.72,280324.0,69.2267,69.3679,69.2173,69.3585,280324.0
2023-06-05 09:40:00,73.72,73.82,73.68,73.81,330332.0,69.3585,69.4525,69.3208,69.4431,330332.0
2023-06-05 09:45:00,73.82,73.88,73.71,73.85,132415.0,69.4525,69.509,69.3491,69.4808,132415.0
2023-06-05 09:50:00,73.85,73.85,73.75,73.84,26912.0,69.4808,69.4808,69.3867,69.4714,26912.0
2023-06-05 09:55:00,73.85,73.97,73.83,73.95,94489.0,69.4808,69.5937,69.462,69.5749,94489.0
2023-06-05 10:00:00,73.95,74.03,73.84,73.89,372475.0,69.5749,69.6501,69.4714,69.5184,372475.0
2023-06-05 10:05:00,73.89,73.89,73.79,73.84,94724.0,69.5184,69.5184,69.4243,69.4714,94724.0
2023-06-05 10:10:00,73.84,73.91,73.82,73.86,128843.0,69.4714,69.5372,69.4525,69.4902,128843.0
2023-06-05 10:15:00,73.87,73.97,73.84,73.94,192182.0,69.4996,69.5937,69.4714,69.5654,192182.0
2023-06-05 10:20:00,73.94,73.96,73.86,73.95,130508.0,69.5654,69.5843,69.4902,69.5749,130508.0
2023-06-05 10:25:00,73.95,74.01,73.92,73.92,151231.0,69.5749,69.6313,69.5466,69.5466,151231.0
2023-06-05 10:30:00,73.92,73.99,73.89,73.97,232234.0,69.5466,69.6125,69.5184,69.5937,232234.0
2023-06-05 10:35:00,73.96,73.97,73.83,73.84,246162.0,69.5843,69.5937,69.462,69.4714,246162.0
2023-06-05 10:40:00,73.84,73.86,73.77,73.78,162154.0,69.4714,69.4902,69.4055,69.4149,162154.0
2023-06-05 10:45:00,73.78,73.89,73.77,73.84,155503.0,69.4149,69.5184,69.4055,69.4714,155503.0
2023-06-05 10:50:00,73.84,73.85,73.77,73.79,120984.0,69.4714,69.4808,69.4055,69.4243,120984.0
2023-06-05 10:55:00,73.79,73.79,73.68,73.69,136310.0,69.4243,69.4243,69.3208,69.3302,136310.0
2023-06-05 11:00:00,73.7,73.74,73.69,73.72,101195.0,69.3396,69.3773,69.3302,69.3585,101195.0
2023-06-05 11:05:00,73.72,73.72,73.61,73.66,115653.0,69.3585,69.3585,69.255,69.302,115653.0
2023-06-05 11:10:00,73.66,73.67,73.6,73.63,81117.0,69.302,69.3114,69.2456,69.2738,81117.0
2023-06-05 11:15:00,73.63,73.65,73.6,73.63,61300.0,69.2738,69.2926,69.2456,69.2738,61300.0
2023-06-05 11:20:00,73.63,73.64,73.58,73.61,89125.0,69.2738,69.2832,69.2267,69.255,89125.0
2023-06-05 11:25:00,73.62,73.64,73.58,73.62,90708.0,69.2644,69.2832,69.2267,69.2644,90708.0
2023-06-05 11:30:00,73.62,73.65,73.61,73.63,77649.0,69.2644,69.2926,69.255,69.2738,77649.0
2023-06-05 11:35:00,73.63,73.63,73.52,73.53,80574.0,69.2738,69.2738,69.1703,69.1797,80574.0
2023-06-05 11:40:00,73.54,73.55,73.5,73.52,182942.0,69.1891,69.1985,69.1515,69.1703,182942.0
2023-06-05 11:45:00,73.52,73.55,73.47,73.49,72833.0,69.1703,69.1985,69.1233,69.1421,72833.0
2023-06-05 11:50:00,73.5,73.56,73.49,73.56,250367.0,69.1515,69.2079,69.1421,69.2079,250367.0
2023-06-05 11:55:00,73.55,73.56,73.48,73.5,86283.0,69.1985,69.2079,69.1327,69.1515,86283.0
2023-06-05 12:00:00,73.5,73.51,73.48,73.48,93636.0,69.1515,69.1609,69.1327,69.1327,93636.0
2023-06-05 12:05:00,73.49,73.52,73.46,73.52,103617.0,69.1421,69.1703,69.1138,69.1703,103617.0
2023-06-05 12:10:00,73.52,73.55,73.49,73.54,61956.0,69.1703,69.1985,69.1421,69.1891,61956.0
2023-06-05 12:15:00,73.53,73.54,73.47,73.48,52936.0,69.1797,69.1891,69.1233,69.1327,52936.0
2023-06-05 12:20:00,73.49,73.5,73.44,73.45,39212.0,69.1421,69.1515,69.095,69.1044,39212.0
2023-06-05 12:25:00,73.44,73.48,73.41,73.45,59435.0,69.095,69.1327,69.0668,69.1044,59435.0
2023-06-05 12:30:00,73.45,73.48,73.44,73.45,38594.0,69.1044,69.1327,69.095,69.1044,38594.0
2023-06-05 12:35:00,73.45,73.46,73.42,73.44,44040.0,69.1044,69.1138,69.0762,69.095,44040.0
2023-06-05 12:40:00,73.44,73.46,73.44,73.45,21489.0,69.095,69.1138,69.095,69.1044,21489.0
2023-06-05 12:45:00,73.45,73.47,73.42,73.47,34677.0,69.1044,69.1233,69.0762,69.1233,34677.0
2023-06-05 12:50:00,73.47,73.48,73.44,73.44,95308.0,69.1233,69.1327,69.095,69.095,95308.0
2023-06-05 12:55:00,73.44,73.47,73.43,73.47,53557.0,69.095,69.1233,69.0856,69.1233,53557.0
2023-06-05 13:00:00,73.48,73.49,73.44,73.47,36911.0,69.1327,69.1421,69.095,69.1233,36911.0
2023-06-05 13:05:00,73.46,73.47,73.42,73.45,51535.0,69.1138,69.1233,69.0762,69.1044,51535.0
2023-06-05 13:10:00,73.45,73.46,73.38,73.39,50690.0,69.1044,69.1138,69.0386,69.048,50690.0
2023-06-05 13:15:00,73.38,73.4,73.34,73.39,79936.0,69.0386,69.0574,69.0009,69.048,79936.0
2023-06-05 13:20:00,73.4,73.41,73.36,73.38,44151.0,69.0574,69.0668,69.0198,69.0386,44151.0
2023-06-05 13:25:00,73.38,73.4,73.32,73.35,80874.0,69.0386,69.0574,68.9821,69.0103,80874.0
2023-06-05 13:30:00,73.35,73.36,73.3,73.31,80642.0,69.0103,69.0198,68.9633,68.9727,80642.0
2023-06-05 13:35:00,73.31,73.33,73.3,73.33,53888.0,68.9727,68.9915,68.9633,68.9915,53888.0
2023-06-05 13:40:00,73.32,73.32,73.28,73.29,42389.0,68.9821,68.9821,68.9445,68.9539,42389.0
2023-06-05 13:45:00,73.28,73.32,73.28,73.31,83591.0,68.9445,68.9821,68.9445,68.9727,83591.0
2023-06-05 13:50:00,73.31,73.36,73.3,73.36,92973.0,68.9727,69.0198,68.9633,69.0198,92973.0
2023-06-05 13:55:00,73.36,73.4,73.35,73.38,175188.0,69.0198,69.0574,69.0103,69.0386,175188.0
2023-06-05 14:00:00,73.38,73.38,73.34,73.36,32411.0,69.0386,69.0386,69.0009,69.0198,32411.0
2023-06-05 14:05:00,73.35,73.36,73.32,73.36,83682.0,69.0103,69.0198,68.9821,69.0198,83682.0
2023-06-05 14:10:00,73.37,73.41,73.36,73.38,107654.0,69.0292,69.0668,69.0198,69.0386,107654.0
2023-06-05 14:15:00,73.37,73.4,73.37,73.38,63252.0,69.0292,69.0574,69.0292,69.0386,63252.0
2023-06-05 14:20:00,73.38,73.38,73.31,73.33,55815.0,69.0386,69.0386,68.9727,68.9915,55815.0
2023-06-05 14:25:00,73.33,73.36,73.29,73.35,122071.0,68.9915,69.0198,68.9539,69.0103,122071.0
2023-06-05 14:30:00,73.36,73.38,73.23,73.27,253816.0,69.0198,69.0386,68.8974,68.9351,253816.0
2023-06-05 14:35:00,73.27,73.31,73.24,73.25,310060.0,68.9351,68.9727,68.9069,68.9163,310060.0
2023-06-05 14:40:00,73.24,73.27,73.23,73.25,74776.0,68.9069,68.9351,68.8974,68.9163,74776.0
2023-06-05 14:45:00,73.25,73.26,73.21,73.26,68761.0,68.9163,68.9257,68.8786,68.9257,68761.0
2023-06-05 14:50:00,73.26,73.34,73.23,73.34,185312.0,68.9257,69.0009,68.8974,69.0009,185312.0
2023-06-05 14:55:00,73.34,73.35,73.31,73.32,65556.0,69.0009,69.0103,68.9727,68.9821,65556.0
2023-06-05 15:00:00,73.32,73.33,73.26,73.27,140781.0,68.9821,68.9915,68.9257,68.9351,140781.0
2023-06-05 15:05:00,73.27,73.34,73.26,73.31,80752.0,68.9351,69.0009,68.9257,68.9727,80752.0
2023-06-05 15:10:00,73.31,73.39,73.31,73.38,84883.0,68.9727,69.048,68.9727,69.0386,84883.0
2023-06-05 15:15:00,73.38,73.38,73.31,73.31,107444.0,69.0386,69.0386,68.9727,68.9727,107444.0
2023-06-05 15:20:00,73.32,73.35,73.32,73.34,42054.0,68.9821,69.0103,68.9821,69.0009,42054.0
2023-06-05 15:25:00,73.34,73.35,73.3,73.31,56520.0,69.0009,69.0103,68.9633,68.9727,56520.0
2023-06-05 15:30:00,73.31,73.35,73.3,73.31,109604.0,68.9727,69.0103,68.9633,68.9727,109604.0
2023-06-05 15:35:00,73.31,73.35,73.28,73.33,73495.0,68.9727,69.0103,68.9445,68.9915,73495.0
2023-06-05 15:40:00,73.34,73.36,73.32,73.34,142705.0,69.0009,69.0198,68.9821,69.0009,142705.0
2023-06-05 15:45:00,73.34,73.4,73.31,73.4,113166.0,69.0009,69.0574,68.9727,69.0574,113166.0
2023-06-05 15:50:00,73.41,73.43,73.36,73.37,194319.0,69.0668,69.0856,69.0198,69.0292,194319.0
2023-06-05 15:55:00,73.37,73.38,73.34,73.36,616705.0,69.0292,69.0386,69.0009,69.0198,616705.0
2023-06-06 09:30:00,73.41,73.55,73.27,73.36,371929.0,69.0668,69.1985,68.9351,69.0198,371929.0
2023-06-06 09:35:00,73.36,73.37,73.03,73.05,453196.0,69.0198,69.0292,68.7093,68.7281,453196.0
2023-06-06 09:40:00,73.04,73.13,72.97,73.09,249543.0,68.7187,68.8034,68.6528,68.7657,249543.0
2023-06-06 09:45:00,73.09,73.09,72.85,72.93,294921.0,68.7657,68.7657,68.5399,68.6152,294921.0
2023-06-06 09:50:00,72.94,73.1,72.93,73.03,202147.0,68.6246,68.7751,68.6152,68.7093,202147.0
2023-06-06 09:55:00,73.03,73.03,72.78,72.84,116944.0,68.7093,68.7093,68.4741,68.5305,116944.0
2023-06-06 10:00:00,72.84,72.95,72.81,72.93,146017.0,68.5305,68.634,68.5023,68.6152,146017.0
2023-06-06 10:05:00,72.94,73.02,72.89,72.98,119129.0,68.6246,68.6999,68.5776,68.6622,119129.0
2023-06-06 10:10:00,72.98,73.01,72.91,72.96,95698.0,68.6622,68.6905,68.5964,68.6434,95698.0
2023-06-06 10:15:00,72.95,73.03,72.9,73.02,86439.0,68.634,68.7093,68.587,68.6999,86439.0
2023-06-06 10:20:00,73.02,73.03,72.91,72.91,74975.0,68.6999,68.7093,68.5964,68.5964,74975.0
2023-06-06 10:25:00,72.9,72.93,72.88,72.9,124707.0,68.587,68.6152,68.5682,68.587,124707.0
2023-06-06 10:30:00,72.91,72.99,72.9,72.98,108256.0,68.5964,68.6716,68.587,68.6622,108256.0
2023-06-06 10:35:00,72.98,73.04,72.96,73.0,102518.0,68.6622,68.7187,68.6434,68.6811,102518.0
2023-06-06 10:40:00,73.0,73.01,72.97,72.98,97794.0,68.6811,68.6905,68.6528,68.6622,97794.0
2023-06-06 10:45:00,72.98,73.06,72.96,73.01,129593.0,68.6622,68.7375,68.6434,68.6905,129593.0
2023-06-06 10:50:00,73.01,73.03,72.95,72.98,72197.0,68.6905,68.7093,68.634,68.6622,72197.0
2023-06-06 10:55:00,72.98,72.99,72.94,72.98,64041.0,68.6622,68.6716,68.6246,68.6622,64041.0
2023-06-06 11:00:00,72.98,73.03,72.98,73.02,101586.0,68.6622,68.7093,68.6622,68.6999,101586.0
2023-06-06 11:05:00,73.03,73.03,72.92,72.92,76441.0,68.7093,68.7093,68.6058,68.6058,76441.0
2023-06-06 11:10:00,72.92,72.95,72.86,72.87,72841.0,68.6058,68.634,68.5493,68.5587,72841.0
2023-06-06 11:15:00,72.87,72.88,72.78,72.78,83558.0,68.5587,68.5682,68.4741,68.4741,83558.0
2023-06-06 11:20:00,72.78,72.89,72.78,72.88,101181.0,68.4741,68.5776,68.4741,68.5682,101181.0
2023-06-06 11:25:00,72.88,72.89,72.84,72.89,81883.0,68.5682,68.5776,68.5305,68.5776,81883.0
2023-06-06 11:30:00,72.89,72.91,72.8,72.84,109225.0,68.5776,68.5964,68.4929,68.5305,109225.0
2023-06-06 11:35:00,72.84,72.9,72.83,72.89,66687.0,68.5305,68.587,68.5211,68.5776,66687.0
2023-06-06 11:40:00,72.89,72.89,72.84,72.85,69669.0,68.5776,68.5776,68.5305,68.5399,69669.0
2023-06-06 11:45:00,72.85,72.86,72.82,72.84,140915.0,68.5399,68.5493,68.5117,68.5305,140915.0
2023-06-06 11:50:00,72.84,72.84,72.75,72.76,98158.0,68.5305,68.5305,68.4458,68.4553,98158.0
2023-06-06 11:55:00,72.76,72.78,72.68,72.69,91128.0,68.4553,68.4741,68.38,68.3894,91128.0
2023-06-06 12:00:00,72.69,72.73,72.68,72.72,95119.0,68.3894,68.427,68.38,68.4176,95119.0
2023-06-06 12:05:00,72.72,72.76,72.71,72.76,59515.0,68.4176,68.4553,68.4082,68.4553,59515.0
2023-06-06 12:10:00,72.75,72.79,72.74,72.78,65513.0,68.4458,68.4835,68.4364,68.4741,65513.0
2023-06-06 12:15:00,72.77,72.8,72.76,72.78,84829.0,68.4647,68.4929,68.4553,68.4741,84829.0
2023-06-06 12:20:00,72.78,72.78,72.72,72.73,49805.0,68.4741,68.4741,68.4176,68.427,49805.0
2023-06-06 12:25:00,72.73,72.77,72.71,72.73,61411.0,68.427,68.4647,68.4082,68.427,61411.0
2023-06-06 12:30:00,72.73,72.74,72.7,72.73,51714.0,68.427,68.4364,68.3988,68.427,51714.0
2023-06-06 12:35:00,72.73,72.74,72.69,72.73,69743.0,68.427,68.4364,68.3894,68.427,69743.0
2023-06-06 12:40:00,72.73,72.75,72.69,72.73,72259.0,68.427,68.4458,68.3894,68.427,72259.0
2023-06-06 12:45:00,72.73,72.74,72.7,72.7,34393.0,68.427,68.4364,68.3988,68.3988,34393.0
2023-06-06 12:50:00,72.7,72.73,72.7,72.73,55139.0,68.3988,68.427,68.3988,68.427,55139.0
2023-06-06 12:55:00,72.73,72.74,72.69,72.71,105901.0,68.427,68.4364,68.3894,68.4082,105901.0
2023-06-06 13:00:00,72.71,72.73,72.69,72.7,64419.0,68.4082,68.427,68.3894,68.3988,64419.0
2023-06-06 13:05:00,72.7,72.76,72.7,72.75,57962.0,68.3988,68.4553,68.3988,68.4458,57962.0
2023-06-06 13:10:00,72.76,72.78,72.73,72.74,65817.0,68.4553,68.4741,68.427,68.4364,65817.0
2023-06-06 13:15:00,72.74,72.77,72.71,72.73,53739.0,68.4364,68.4647,68.4082,68.427,53739.0
2023-06-06 13:20:00,72.72,72.73,72.63,72.66,95868.0,68.4176,68.427,68.3329,68.3612,95868.0
2023-06-06 13:25:00,72.66,72.66,72.59,72.62,95169.0,68.3612,68.3612,68.2953,68.3235,95169.0
2023-06-06 13:30:00,72.62,72.63,72.55,72.56,96659.0,68.3235,68.3329,68.2577,68.2671,96659.0
2023-06-06 13:35:00,72.56,72.62,72.55,72.62,70599.0,68.2671,68.3235,68.2577,68.3235,70599.0
2023-06-06 13:40:00,72.62,72.65,72.6,72.63,75911.0,68.3235,68.3518,68.3047,68.3329,75911.0
2023-06-06 13:45:00,72.63,72.67,72.59,72.61,77398.0,68.3329,68.3706,68.2953,68.3141,77398.0
2023-06-06 13:50:00,72.61,72.63,72.59,72.62,76848.0,68.3141,68.3329,68.2953,68.3235,76848.0
2023-06-06 13:55:00,72.62,72.67,72.58,72.65,217231.0,68.3235,68.3706,68.2859,68.3518,217231.0
2023-06-06 14:00:00,72.65,72.67,72.63,72.66,143125.0,68.3518,68.3706,68.3329,68.3612,143125.0
2023-06-06 14:05:00,72.66,72.69,72.63,72.68,72862.0,68.3612,68.3894,68.3329,68.38,72862.0
2023-06-06 14:10:00,72.67,72.77,72.67,72.75,67048.0,68.3706,68.4647,68.3706,68.4458,67048.0
2023-06-06 14:15:00,72.76,72.76,72.73,72.76,63802.0,68.4553,68.4553,68.427,68.4553,63802.0
2023-06-06 14:20:00,72.76,72.76,72.72,72.75,50825.0,68.4553,68.4553,68.4176,68.4458,50825.0
2023-06-06 14:25:00,72.75,72.8,72.73,72.79,69142.0,68.4458,68.4929,68.427,68.4835,69142.0
2023-06-06 14:30:00,72.78,72.83,72.78,72.83,62730.0,68.4741,68.5211,68.4741,68.5211,62730.0
2023-06-06 14:35:00,72.82,72.84,72.81,72.83,56474.0,68.5117,68.5305,68.5023,68.5211,56474.0
2023-06-06 14:40:00,72.83,72.89,72.82,72.88,65495.0,68.5211,68.5776,68.5117,68.5682,65495.0
2023-06-06 14:45:00,72.88,72.88,72.84,72.85,41992.0,68.5682,68.5682,68.5305,68.5399,41992.0
2023-06-06 14:50:00,72.84,72.88,72.84,72.87,38771.0,68.5305,68.5682,68.5305,68.5587,38771.0
2023-06-06 14:55:00,72.87,72.91,72.86,72.9,54702.0,68.5587,68.5964,68.5493,68.587,54702.0
2023-06-06 15:00:00,72.91,72.93,72.89,72.9,81893.0,68.5964,68.6152,68.5776,68.587,81893.0
2023-06-06 15:05:00,72.9,72.91,72.86,72.87,90703.0,68.587,68.5964,68.5493,68.5587,90703.0
2023-06-06 15:10:00,72.87,72.93,72.86,72.91,67711.0,68.5587,68.6152,68.5493,68.5964,67711.0
2023-06-06 15:15:00,72.91,72.96,72.9,72.95,143949.0,68.5964,68.6434,68.587,68.634,143949.0
2023-06-06 15:20:00,72.95,72.98,72.93,72.97,85383.0,68.634,68.6622,68.6152,68.6528,85383.0
2023-06-06 15:25:00,72.97,72.98,72.92,72.94,142291.0,68.6528,68.6622,68.6058,68.6246,142291.0
2023-06-06 15:30:00,72.94,72.97,72.93,72.95,101047.0,68.6246,68.6528,68.6152,68.634,101047.0
2023-06-06 15:35:00,72.95,72.97,72.93,72.94,236243.0,68.634,68.6528,68.6152,68.6246,236243.0
2023-06-06 15:40:00,72.94,72.99,72.91,72.98,347407.0,68.6246,68.6716,68.5964,68.6622,347407.0
2023-06-06 15:45:00,72.97,73.06,72.96,73.05,278980.0,68.6528,68.7375,68.6434,68.7281,278980.0
2023-06-06 15:50:00,73.04,73.07,73.01,73.02,356920.0,68.7187,68.7469,68.6905,68.6999,356920.0
2023-06-06 15:55:00,73.03,73.03,72.96,72.97,940113.0,68.7093,68.7093,68.6434,68.6528,940113.0
2023-06-07 09:30:00,72.5,72.58,72.28,72.35,439132.0,68.2106,68.2859,68.0037,68.0695,439132.0
2023-06-07 09:35:00,72.35,72.52,72.28,72.46,316597.0,68.0695,68.2295,68.0037,68.173,316597.0
2023-06-07 09:40:00,72.46,72.66,72.46,72.62,163451.0,68.173,68.3612,68.173,68.3235,163451.0
2023-06-07 09:45:00,72.62,72.62,72.44,72.6,306732.0,68.3235,68.3235,68.1542,68.3047,306732.0
2023-06-07 09:50:00,72.59,72.68,72.59,72.61,258238.0,68.2953,68.38,68.2953,68.3141,258238.0
2023-06-07 09:55:00,72.61,72.64,72.55,72.59,271960.0,68.3141,68.3424,68.2577,68.2953,271960.0
2023-06-07 10:00:00,72.6,72.61,72.5,72.55,206719.0,68.3047,68.3141,68.2106,68.2577,206719.0
2023-06-07 10:05:00,72.55,72.57,72.48,72.5,250496.0,68.2577,68.2765,68.1918,68.2106,250496.0
2023-06-07 10:10:00,72.51,72.6,72.51,72.6,328727.0,68.22,68.3047,68.22,68.3047,328727.0
2023-06-07 10:15:00,72.61,72.72,72.59,72.7,165175.0,68.3141,68.4176,68.2953,68.3988,165175.0
2023-06-07 10:20:00,72.7,72.71,72.62,72.64,178790.0,68.3988,68.4082,68.3235,68.3424,178790.0
2023-06-07 10:25:00,72.64,72.72,72.62,72.72,180119.0,68.3424,68.4176,68.3235,68.4176,180119.0
2023-06-07 10:30:00,72.72,72.73,72.6,72.61,228044.0,68.4176,68.427,68.3047,68.3141,228044.0
2023-06-07 10:35:00,72.61,72.81,72.6,72.75,225402.0,68.3141,68.5023,68.3047,68.4458,225402.0
2023-06-07 10:40:00,72.74,72.78,72.71,72.78,165788.0,68.4364,68.4741,68.4082,68.4741,165788.0
2023-06-07 10:45:00,72.77,72.85,72.76,72.8,208806.0,68.4647,68.5399,68.4553,68.4929,208806.0
2023-06-07 10:50:00,72.8,72.89,72.77,72.88,153584.0,68.4929,68.5776,68.4647,68.5682,153584.0
2023-06-07 10:55:00,72.89,72.89,72.81,72.82,146908.0,68.5776,68.5776,68.5023,68.5117,146908.0
2023-06-07 11:00:00,72.81,72.86,72.78,72.81,102238.0,68.5023,68.5493,68.4741,68.5023,102238.0
2023-06-07 11:05:00,72.81,72.81,72.72,72.76,66974.0,68.5023,68.5023,68.4176,68.4553,66974.0
2023-06-07 11:10:00,72.76,72.84,72.74,72.84,114441.0,68.4553,68.5305,68.4364,68.5305,114441.0
2023-06-07 11:15:00,72.83,72.86,72.75,72.81,115238.0,68.5211,68.5493,68.4458,68.5023,115238.0
2023-06-07 11:20:00,72.8,72.81,72.69,72.7,87604.0,68.4929,68.5023,68.3894,68.3988,87604.0
2023-06-07 11:25:00,72.7,72.74,72.69,72.73,68585.0,68.3988,68.4364,68.3894,68.427,68585.0
2023-06-07 11:30:00,72.73,72.75,72.71,72.73,97423.0,68.427,68.4458,68.4082,68.427,97423.0
2023-06-07 11:35:00,72.73,72.75,72.67,72.7,98133.0,68.427,68.4458,68.3706,68.3988,98133.0
2023-06-07 11:40:00,72.7,72.76,72.69,72.76,89639.0,68.3988,68.4553,68.3894,68.4553,89639.0
2023-06-07 11:45:00,72.75,72.76,72.72,72.74,81754.0,68.4458,68.4553,68.4176,68.4364,81754.0
2023-06-07 11:50:00,72.74,72.75,72.68,72.73,96481.0,68.4364,68.4458,68.38,68.427,96481.0
2023-06-07 11:55:00,72.73,72.78,72.7,72.75,115279.0,68.427,68.4741,68.3988,68.4458,115279.0
2023-06-07 12:00:00,72.76,72.77,72.72,72.75,81998.0,68.4553,68.4647,68.4176,68.4458,81998.0
2023-06-07 12:05:00,72.75,72.75,72.71,72.72,95366.0,68.4458,68.4458,68.4082,68.4176,95366.0
2023-06-07 12:10:00,72.73,72.8,72.72,72.78,168878.0,68.427,68.4929,68.4176,68.4741,168878.0
2023-06-07 12:15:00,72.78,72.86,72.76,72.84,130328.0,68.4741,68.5493,68.4553,68.5305,130328.0
2023-06-07 12:20:00,72.84,72.9,72.82,72.9,72615.0,68.5305,68.587,68.5117,68.587,72615.0
2023-06-07 12:25:00,72.89,72.91,72.88,72.89,101139.0,68.5776,68.5964,68.5682,68.5776,101139.0
2023-06-07 12:30:00,72.88,72.93,72.86,72.92,121238.0,68.5682,68.6152,68.5493,68.6058,121238.0
2023-06-07 12:35:00,72.92,72.92,72.87,72.87,73737.0,68.6058,68.6058,68.5587,68.5587,73737.0
2023-06-07 12:40:00,72.88,72.88,72.81,72.82,74004.0,68.5682,68.5682,68.5023,68.5117,74004.0
2023-06-07 12:45:00,72.82,72.83,72.77,72.78,108707.0,68.5117,68.5211,68.4647,68.4741,108707.0
2023-06-07 12:50:00,72.77,72.8,72.75,72.76,231101.0,68.4647,68.4929,68.4458,68.4553,231101.0
2023-06-07 12:55:00,72.75,72.81,72.73,72.8,79708.0,68.4458,68.5023,68.427,68.4929,79708.0
2023-06-07 13:00:00,72.81,72.83,72.79,72.8,170445.0,68.5023,68.5211,68.4835,68.4929,170445.0
2023-06-07 13:05:00,72.8,72.81,72.77,72.79,182700.0,68.4929,68.5023,68.4647,68.4835,182700.0
2023-06-07 13:10:00,72.79,72.81,72.71,72.77,136774.0,68.4835,68.5023,68.4082,68.4647,136774.0
2023-06-07 13:15:00,72.77,72.82,72.77,72.8,192178.0,68.4647,68.5117,68.4647,68.4929,192178.0
2023-06-07 13:20:00,72.8,72.81,72.74,72.74,89852.0,68.4929,68.5023,68.4364,68.4364,89852.0
2023-06-07 13:25:00,72.74,72.79,72.74,72.75,139398.0,68.4364,68.4835,68.4364,68.4458,139398.0
2023-06-07 13:30:00,72.75,72.77,72.74,72.76,143117.0,68.4458,68.4647,68.4364,68.4553,143117.0
2023-06-07 13:35:00,72.77,72.78,72.74,72.77,336471.0,68.4647,68.4741,68.4364,68.4647,336471.0
2023-06-07 13:40:00,72.77,72.8,72.75,72.8,155044.0,68.4647,68.4929,68.4458,68.4929,155044.0
2023-06-07 13:45:00,72.8,72.82,72.78,72.78,89707.0,68.4929,68.5117,68.4741,68.4741,89707.0
2023-06-07 13:50:00,72.79,72.8,72.76,72.78,123432.0,68.4835,68.4929,68.4553,68.4741,123432.0
2023-06-07 13:55:00,72.78,72.83,72.78,72.82,68861.0,68.4741,68.5211,68.4741,68.5117,68861.0
2023-06-07 14:00:00,72.81,72.82,72.78,72.8,105966.0,68.5023,68.5117,68.4741,68.4929,105966.0
2023-06-07 14:05:00,72.8,72.82,72.78,72.78,78604.0,68.4929,68.5117,68.4741,68.4741,78604.0
2023-06-07 14:10:00,72.78,72.79,72.73,72.75,138420.0,68.4741,68.4835,68.427,68.4458,138420.0
2023-06-07 14:15:00,72.75,72.76,72.7,72.73,118173.0,68.4458,68.4553,68.3988,68.427,118173.0
2023-06-07 14:20:00,72.73,72.76,72.72,72.76,61221.0,68.427,68.4553,68.4176,68.4553,61221.0
2023-06-07 14:25:00,72.76,72.76,72.72,72.73,67048.0,68.4553,68.4553,68.4176,68.427,67048.0
2023-06-07 14:30:00,72.73,72.75,72.71,72.73,67384.0,68.427,68.4458,68.4082,68.427,67384.0
2023-06-07 14:35:00,72.73,72.8,72.71,72.79,87417.0,68.427,68.4929,68.4082,68.4835,87417.0
2023-06-07 14:40:00,72.78,72.83,72.77,72.82,79447.0,68.4741,68.5211,68.4647,68.5117,79447.0
2023-06-07 14:45:00,72.82,72.83,72.8,72.81,158176.0,68.5117,68.5211,68.4929,68.5023,158176.0
2023-06-07 14:50:00,72.8,72.8,72.75,72.75,63190.0,68.4929,68.4929,68.4458,68.4458,63190.0
2023-06-07 14:55:00,72.75,72.78,72.73,72.75,65479.0,68.4458,68.4741,68.427,68.4458,65479.0
2023-06-07 15:00:00,72.75,72.76,72.72,72.75,67138.0,68.4458,68.4553,68.4176,68.4458,67138.0
2023-06-07 15:05:00,72.75,72.77,72.72,72.73,52357.0,68.4458,68.4647,68.4176,68.427,52357.0
2023-06-07 15:10:00,72.73,72.77,72.7,72.77,76596.0,68.427,68.4647,68.3988,68.4647,76596.0
2023-06-07 15:15:00,72.77,72.82,72.76,72.82,85896.0,68.4647,68.5117,68.4553,68.5117,85896.0
2023-06-07 15:20:00,72.82,72.85,72.8,72.82,113388.0,68.5117,68.5399,68.4929,68.5117,113388.0
2023-06-07 15:25:00,72.83,72.83,72.78,72.81,69332.0,68.5211,68.5211,68.4741,68.5023,69332.0
2023-06-07 15:30:00,72.81,72.84,72.78,72.8,76500.0,68.5023,68.5305,68.4741,68.4929,76500.0
2023-06-07 15:35:00,72.8,72.85,72.79,72.82,245927.0,68.4929,68.5399,68.4835,68.5117,245927.0
2023-06-07 15:40:00,72.82,72.86,72.8,72.84,123282.0,68.5117,68.5493,68.4929,68.5305,123282.0
2023-06-07 15:45:00,72.84,72.86,72.8,72.84,320559.0,68.5305,68.5493,68.4929,68.5305,320559.0
2023-06-07 15:50:00,72.85,72.87,72.67,72.67,331054.0,68.5399,68.5587,68.3706,68.3706,331054.0
2023-06-07 15:55:00,72.67,72.73,72.62,72.71,915033.0,68.3706,68.427,68.3235,68.4082,915033.0
2023-06-08 09:30:00,72.71,72.97,72.64,72.94,264407.0,68.4082,68.6528,68.3424,68.6246,264407.0
2023-06-08 09:35:00,72.94,72.95,72.75,72.81,190676.0,68.6246,68.634,68.4458,68.5023,190676.0
2023-06-08 09:40:00,72.82,72.9,72.7,72.85,122703.0,68.5117,68.587,68.3988,68.5399,122703.0
2023-06-08 09:45:00,72.85,72.9,72.79,72.89,139907.0,68.5399,68.587,68.4835,68.5776,139907.0
2023-06-08 09:50:00,72.88,72.99,72.85,72.99,260065.0,68.5682,68.6716,68.5399,68.6716,260065.0
2023-06-08 09:55:00,72.99,73.01,72.86,72.89,323454.0,68.6716,68.6905,68.5493,68.5776,323454.0
2023-06-08 10:00:00,72.89,72.98,72.82,72.98,142540.0,68.5776,68.6622,68.5117,68.6622,142540.0
2023-06-08 10:05:00,72.99,73.03,72.96,73.0,73447.0,68.6716,68.7093,68.6434,68.6811,73447.0
2023-06-08 10:10:00,73.0,73.02,72.98,73.0,75734.0,68.6811,68.6999,68.6622,68.6811,75734.0
2023-06-08 10:15:00,73.01,73.01,72.9,72.94,50856.0,68.6905,68.6905,68.587,68.6246,50856.0
2023-06-08 10:20:00,72.94,72.95,72.9,72.92,32113.0,68.6246,68.634,68.587,68.6058,32113.0
2023-06-08 10:25:00,72.93,72.95,72.89,72.9,48579.0,68.6152,68.634,68.5776,68.587,48579.0
2023-06-08 10:30:00,72.9,72.97,72.88,72.96,67395.0,68.587,68.6528,68.5682,68.6434,67395.0
2023-06-08 10:35:00,72.96,72.98,72.9,72.93,51745.0,68.6434,68.6622,68.587,68.6152,51745.0
2023-06-08 10:40:00,72.94,72.94,72.86,72.87,55881.0,68.6246,68.6246,68.5493,68.5587,55881.0
2023-06-08 10:45:00,72.87,72.88,72.81,72.83,52871.0,68.5587,68.5682,68.5023,68.5211,52871.0
2023-06-08 10:50:00,72.82,72.89,72.81,72.88,350726.0,68.5117,68.5776,68.5023,68.5682,350726.0
2023-06-08 10:55:00,72.88,72.9,72.86,72.87,61120.0,68.5682,68.587,68.5493,68.5587,61120.0
2023-06-08 11:00:00,72.87,72.9,72.84,72.86,63352.0,68.5587,68.587,68.5305,68.5493,63352.0
2023-06-08 11:05:00,72.86,72.9,72.85,72.89,49306.0,68.5493,68.587,68.5399,68.5776,49306.0
2023-06-08 11:10:00,72.89,72.93,72.87,72.88,72686.0,68.5776,68.6152,68.5587,68.5682,72686.0
2023-06-08 11:15:00,72.88,72.89,72.83,72.84,72057.0,68.5682,68.5776,68.5211,68.5305,72057.0
2023-06-08 11:20:00,72.84,72.86,72.83,72.86,48050.0,68.5305,68.5493,68.5211,68.5493,48050.0
2023-06-08 11:25:00,72.86,72.87,72.81,72.83,68344.0,68.5493,68.5587,68.5023,68.5211,68344.0
2023-06-08 11:30:00,72.83,72.85,72.81,72.84,58583.0,68.5211,68.5399,68.5023,68.5305,58583.0
2023-06-08 11:35:00,72.83,72.85,72.81,72.84,70830.0,68.5211,68.5399,68.5023,68.5305,70830.0
2023-06-08 11:40:00,72.85,72.88,72.84,72.86,40260.0,68.5399,68.5682,68.5305,68.5493,40260.0
2023-06-08 11:45:00,72.86,72.88,72.86,72.88,44367.0,68.5493,68.5682,68.5493,68.5682,44367.0
2023-06-08 11:50:00,72.88,72.93,72.87,72.89,158278.0,68.5682,68.6152,68.5587,68.5776,158278.0
2023-06-08 11:55:00,72.89,72.91,72.85,72.86,56822.0,68.5776,68.5964,68.5399,68.5493,56822.0
2023-06-08 12:00:00,72.86,72.86,72.79,72.83,60166.0,68.5493,68.5493,68.4835,68.5211,60166.0
2023-06-08 12:05:00,72.83,72.85,72.82,72.84,29884.0,68.5211,68.5399,68.5117,68.5305,29884.0
2023-06-08 12:10:00,72.84,72.85,72.82,72.82,68893.0,68.5305,68.5399,68.5117,68.5117,68893.0
2023-06-08 12:15:00,72.82,72.9,72.82,72.9,69411.0,68.5117,68.587,68.5117,68.587,69411.0
2023-06-08 12:20:00,72.9,72.92,72.89,72.91,45641.0,68.587,68.6058,68.5776,68.5964,45641.0
2023-06-08 12:25:00,72.91,72.97,72.9,72.95,52823.0,68.5964,68.6528,68.587,68.634,52823.0
2023-06-08 12:30:00,72.95,72.99,72.95,72.97,40880.0,68.634,68.6716,68.634,68.6528,40880.0
2023-06-08 12:35:00,72.97,72.98,72.95,72.97,42767.0,68.6528,68.6622,68.634,68.6528,42767.0
2023-06-08 12:40:00,72.96,73.01,72.96,72.98,32286.0,68.6434,68.6905,68.6434,68.6622,32286.0
2023-06-08 12:45:00,72.98,73.0,72.96,72.99,62273.0,68.6622,68.6811,68.6434,68.6716,62273.0
2023-06-08 12:50:00,72.99,73.03,72.98,73.03,63068.0,68.6716,68.7093,68.6622,68.7093,63068.0
2023-06-08 12:55:00,73.03,73.08,73.02,73.04,35936.0,68.7093,68.7563,68.6999,68.7187,35936.0
2023-06-08 13:00:00,73.04,73.06,73.02,73.03,45637.0,68.7187,68.7375,68.6999,68.7093,45637.0
2023-06-08 13:05:00,73.03,73.03,72.98,73.0,37666.0,68.7093,68.7093,68.6622,68.6811,37666.0
2023-06-08 13:10:00,73.0,73.02,72.99,73.0,33805.0,68.6811,68.6999,68.6716,68.6811,33805.0
2023-06-08 13:15:00,73.01,73.05,72.99,73.04,51514.0,68.6905,68.7281,68.6716,68.7187,51514.0
2023-06-08 13:20:00,73.04,73.06,73.03,73.06,32796.0,68.7187,68.7375,68.7093,68.7375,32796.0
2023-06-08 13:25:00,73.06,73.06,73.0,73.01,28110.0,68.7375,68.7375,68.6811,68.6905,28110.0
2023-06-08 13:30:00,73.01,73.02,72.99,73.0,136713.0,68.6905,68.6999,68.6716,68.6811,136713.0
2023-06-08 13:35:00,72.99,73.03,72.98,73.02,59318.0,68.6716,68.7093,68.6622,68.6999,59318.0
2023-06-08 13:40:00,73.02,73.06,73.0,73.04,31558.0,68.6999,68.7375,68.6811,68.7187,31558.0
2023-06-08 13:45:00,73.04,73.08,73.04,73.08,46766.0,68.7187,68.7563,68.7187,68.7563,46766.0
2023-06-08 13:50:00,73.08,73.08,73.0,73.01,50579.0,68.7563,68.7563,68.6811,68.6905,50579.0
2023-06-08 13:55:00,73.01,73.03,73.01,73.03,36273.0,68.6905,68.7093,68.6905,68.7093,36273.0
2023-06-08 14:00:00,73.03,73.05,73.01,73.01,40762.0,68.7093,68.7281,68.6905,68.6905,40762.0
2023-06-08 14:05:00,73.01,73.02,72.98,73.01,36426.0,68.6905,68.6999,68.6622,68.6905,36426.0
2023-06-08 14:10:00,73.01,73.06,73.0,73.05,284286.0,68.6905,68.7375,68.6811,68.7281,284286.0
2023-06-08 14:15:00,73.05,73.07,73.04,73.06,83298.0,68.7281,68.7469,68.7187,68.7375,83298.0
2023-06-08 14:20:00,73.06,73.08,73.04,73.06,65863.0,68.7375,68.7563,68.7187,68.7375,65863.0
2023-06-08 14:25:00,73.06,73.06,73.03,73.05,67550.0,68.7375,68.7375,68.7093,68.7281,67550.0
2023-06-08 14:30:00,73.05,73.06,73.01,73.03,119966.0,68.7281,68.7375,68.6905,68.7093,119966.0
2023-06-08 14:35:00,73.03,73.05,73.02,73.03,101022.0,68.7093,68.7281,68.6999,68.7093,101022.0
2023-06-08 14:40:00,73.03,73.07,73.03,73.06,77041.0,68.7093,68.7469,68.7093,68.7375,77041.0
2023-06-08 14:45:00,73.06,73.08,73.04,73.06,83173.0,68.7375,68.7563,68.7187,68.7375,83173.0
2023-06-08 14:50:00,73.06,73.08,73.04,73.06,86345.0,68.7375,68.7563,68.7187,68.7375,86345.0
2023-06-08 14:55:00,73.07,73.08,73.05,73.08,91488.0,68.7469,68.7563,68.7281,68.7563,91488.0
2023-06-08 15:00:00,73.08,73.08,73.06,73.07,135722.0,68.7563,68.7563,68.7375,68.7469,135722.0
2023-06-08 15:05:00,73.07,73.08,73.04,73.08,111105.0,68.7469,68.7563,68.7187,68.7563,111105.0
2023-06-08 15:10:00,73.08,73.11,73.07,73.08,130089.0,68.7563,68.7845,68.7469,68.7563,130089.0
2023-06-08 15:15:00,73.08,73.1,73.07,73.08,182170.0,68.7563,68.7751,68.7469,68.7563,182170.0
2023-06-08 15:20:00,73.08,73.13,73.08,73.13,133274.0,68.7563,68.8034,68.7563,68.8034,133274.0
2023-06-08 15:25:00,73.12,73.13,73.1,73.11,85093.0,68.794,68.8034,68.7751,68.7845,85093.0
2023-06-08 15:30:00,73.11,73.15,73.09,73.14,128911.0,68.7845,68.8222,68.7657,68.8128,128911.0
2023-06-08 15:35:00,73.14,73.16,73.12,73.14,150191.0,68.8128,68.8316,68.794,68.8128,150191.0
2023-06-08 15:40:00,73.14,73.2,73.13,73.2,205233.0,68.8128,68.8692,68.8034,68.8692,205233.0
2023-06-08 15:45:00,73.2,73.23,73.18,73.23,175947.0,68.8692,68.8974,68.8504,68.8974,175947.0
2023-06-08 15:50:00,73.23,73.25,73.19,73.23,335557.0,68.8974,68.9163,68.8598,68.8974,335557.0
2023-06-08 15:55:00,73.23,73.25,73.22,73.22,576165.0,68.8974,68.9163,68.888,68.888,576165.0
2023-06-09 09:30:00,73.04,73.04,72.82,72.94,400194.0,68.7187,68.7187,68.5117,68.6246,400194.0
2023-06-09 09:35:00,72.94,73.05,72.91,73.02,451810.0,68.6246,68.7281,68.5964,68.6999,451810.0
2023-06-09 09:40:00,73.02,73.15,72.98,73.06,204717.0,68.6999,68.8222,68.6622,68.7375,204717.0
2023-06-09 09:45:00,73.07,73.13,73.02,73.13,273985.0,68.7469,68.8034,68.6999,68.8034,273985.0
2023-06-09 09:50:00,73.13,73.19,73.06,73.08,112651.0,68.8034,68.8598,68.7375,68.7563,112651.0
2023-06-09 09:55:00,73.08,73.11,73.05,73.06,82841.0,68.7563,68.7845,68.7281,68.7375,82841.0
2023-06-09 10:00:00,73.06,73.09,73.02,73.08,83364.0,68.7375,68.7657,68.6999,68.7563,83364.0
2023-06-09 10:05:00,73.07,73.16,73.07,73.07,83818.0,68.7469,68.8316,68.7469,68.7469,83818.0
2023-06-09 10:10:00,73.08,73.14,73.05,73.14,109740.0,68.7563,68.8128,68.7281,68.8128,109740.0
2023-06-09 10:15:00,73.15,73.2,73.14,73.18,286762.0,68.8222,68.8692,68.8128,68.8504,286762.0
2023-06-09 10:20:00,73.18,73.2,73.13,73.15,51944.0,68.8504,68.8692,68.8034,68.8222,51944.0
2023-06-09 10:25:00,73.13,73.16,73.11,73.15,41864.0,68.8034,68.8316,68.7845,68.8222,41864.0
2023-06-09 10:30:00,73.15,73.19,73.13,73.19,61847.0,68.8222,68.8598,68.8034,68.8598,61847.0
2023-06-09 10:35:00,73.19,73.21,73.17,73.2,76465.0,68.8598,68.8786,68.841,68.8692,76465.0
2023-06-09 10:40:00,73.2,73.28,73.19,73.27,81907.0,68.8692,68.9445,68.8598,68.9351,81907.0
2023-06-09 10:45:00,73.27,73.34,73.25,73.3,111934.0,68.9351,69.0009,68.9163,68.9633,111934.0
2023-06-09 10:50:00,73.3,73.34,73.27,73.3,94201.0,68.9633,69.0009,68.9351,68.9633,94201.0
2023-06-09 10:55:00,73.29,73.32,73.24,73.26,84079.0,68.9539,68.9821,68.9069,68.9257,84079.0
2023-06-09 11:00:00,73.26,73.3,73.26,73.28,77633.0,68.9257,68.9633,68.9257,68.9445,77633.0
2023-06-09 11:05:00,73.28,73.29,73.24,73.25,61154.0,68.9445,68.9539,68.9069,68.9163,61154.0
2023-06-09 11:10:00,73.24,73.3,73.24,73.29,42088.0,68.9069,68.9633,68.9069,68.9539,42088.0
2023-06-09 11:15:00,73.29,73.31,73.24,73.25,36969.0,68.9539,68.9727,68.9069,68.9163,36969.0
2023-06-09 11:20:00,73.24,73.24,73.16,73.16,39035.0,68.9069,68.9069,68.8316,68.8316,39035.0
2023-06-09 11:25:00,73.15,73.15,73.05,73.12,83426.0,68.8222,68.8222,68.7281,68.794,83426.0
2023-06-09 11:30:00,73.12,73.15,73.03,73.08,209559.0,68.794,68.8222,68.7093,68.7563,209559.0
2023-06-09 11:35:00,73.08,73.08,73.04,73.05,76614.0,68.7563,68.7563,68.7187,68.7281,76614.0
2023-06-09 11:40:00,73.05,73.09,73.05,73.07,77463.0,68.7281,68.7657,68.7281,68.7469,77463.0
2023-06-09 11:45:00,73.07,73.12,73.06,73.08,68741.0,68.7469,68.794,68.7375,68.7563,68741.0
2023-06-09 11:50:00,73.08,73.1,73.07,73.07,48153.0,68.7563,68.7751,68.7469,68.7469,48153.0
2023-06-09 11:55:00,73.08,73.08,73.04,73.07,59843.0,68.7563,68.7563,68.7187,68.7469,59843.0
2023-06-09 12:00:00,73.06,73.06,73.0,73.04,130046.0,68.7375,68.7375,68.6811,68.7187,130046.0
2023-06-09 12:05:00,73.03,73.09,73.03,73.07,67195.0,68.7093,68.7657,68.7093,68.7469,67195.0
2023-06-09 12:10:00,73.06,73.08,73.05,73.06,30097.0,68.7375,68.7563,68.7281,68.7375,30097.0
2023-06-09 12:15:00,73.06,73.09,73.04,73.09,40227.0,68.7375,68.7657,68.7187,68.7657,40227.0
2023-06-09 12:20:00,73.09,73.09,73.01,73.02,26417.0,68.7657,68.7657,68.6905,68.6999,26417.0
2023-06-09 12:25:00,73.02,73.04,72.98,73.04,61878.0,68.6999,68.7187,68.6622,68.7187,61878.0
2023-06-09 12:30:00,73.03,73.06,73.02,73.05,76395.0,68.7093,68.7375,68.6999,68.7281,76395.0
2023-06-09 12:35:00,73.05,73.06,73.02,73.04,85459.0,68.7281,68.7375,68.6999,68.7187,85459.0
2023-06-09 12:40:00,73.04,73.09,73.03,73.07,56942.0,68.7187,68.7657,68.7093,68.7469,56942.0
2023-06-09 12:45:00,73.07,73.08,73.01,73.04,73597.0,68.7469,68.7563,68.6905,68.7187,73597.0
2023-06-09 12:50:00,73.03,73.06,73.02,73.05,52026.0,68.7093,68.7375,68.6999,68.7281,52026.0
2023-06-09 12:55:00,73.05,73.07,73.04,73.05,154723.0,68.7281,68.7469,68.7187,68.7281,154723.0
2023-06-09 13:00:00,73.05,73.09,73.05,73.09,50334.0,68.7281,68.7657,68.7281,68.7657,50334.0
2023-06-09 13:05:00,73.09,73.12,73.06,73.07,181828.0,68.7657,68.794,68.7375,68.7469,181828.0
2023-06-09 13:10:00,73.08,73.09,73.05,73.06,40278.0,68.7563,68.7657,68.7281,68.7375,40278.0
2023-06-09 13:15:00,73.06,73.06,73.03,73.03,68570.0,68.7375,68.7375,68.7093,68.7093,68570.0
2023-06-09 13:20:00,73.02,73.04,73.01,73.03,55062.0,68.6999,68.7187,68.6905,68.7093,55062.0
2023-06-09 13:25:00,73.03,73.07,73.03,73.07,28096.0,68.7093,68.7469,68.7093,68.7469,28096.0
2023-06-09 13:30:00,73.06,73.1,73.06,73.09,52273.0,68.7375,68.7751,68.7375,68.7657,52273.0
2023-06-09 13:35:00,73.09,73.12,73.09,73.1,41933.0,68.7657,68.794,68.7657,68.7751,41933.0
2023-06-09 13:40:00,73.11,73.14,73.09,73.14,66766.0,68.7845,68.8128,68.7657,68.8128,66766.0
2023-06-09 13:45:00,73.14,73.15,73.1,73.12,94648.0,68.8128,68.8222,68.7751,68.794,94648.0
2023-06-09 13:50:00,73.12,73.13,73.07,73.1,43092.0,68.794,68.8034,68.7469,68.7751,43092.0
2023-06-09 13:55:00,73.1,73.12,73.08,73.12,62943.0,68.7751,68.794,68.7563,68.794,62943.0
2023-06-09 14:00:00,73.13,73.15,73.11,73.13,48508.0,68.8034,68.8222,68.7845,68.8034,48508.0
2023-06-09 14:05:00,73.14,73.18,73.13,73.17,54716.0,68.8128,68.8504,68.8034,68.841,54716.0
2023-06-09 14:10:00,73.16,73.16,73.13,73.15,51143.0,68.8316,68.8316,68.8034,68.8222,51143.0
2023-06-09 14:15:00,73.14,73.17,73.13,73.14,50907.0,68.8128,68.841,68.8034,68.8128,50907.0
2023-06-09 14:20:00,73.13,73.16,73.12,73.16,54727.0,68.8034,68.8316,68.794,68.8316,54727.0
2023-06-09 14:25:00,73.17,73.19,73.15,73.18,164362.0,68.841,68.8598,68.8222,68.8504,164362.0
2023-06-09 14:30:00,73.18,73.19,73.16,73.18,49853.0,68.8504,68.8598,68.8316,68.8504,49853.0
2023-06-09 14:35:00,73.18,73.22,73.17,73.2,42378.0,68.8504,68.888,68.841,68.8692,42378.0
2023-06-09 14:40:00,73.19,73.21,73.18,73.21,65946.0,68.8598,68.8786,68.8504,68.8786,65946.0
2023-06-09 14:45:00,73.21,73.21,73.18,73.19,50384.0,68.8786,68.8786,68.8504,68.8598,50384.0
2023-06-09 14:50:00,73.19,73.21,73.18,73.19,35739.0,68.8598,68.8786,68.8504,68.8598,35739.0
2023-06-09 14:55:00,73.19,73.2,73.16,73.18,101106.0,68.8598,68.8692,68.8316,68.8504,101106.0
2023-06-09 15:00:00,73.18,73.23,73.17,73.22,60140.0,68.8504,68.8974,68.841,68.888,60140.0
2023-06-09 15:05:00,73.22,73.22,73.14,73.16,87662.0,68.888,68.888,68.8128,68.8316,87662.0
2023-06-09 15:10:00,73.15,73.22,73.15,73.21,198217.0,68.8222,68.888,68.8222,68.8786,198217.0
2023-06-09 15:15:00,73.2,73.24,73.2,73.23,121529.0,68.8692,68.9069,68.8692,68.8974,121529.0
2023-06-09 15:20:00,73.23,73.24,73.21,73.22,43144.0,68.8974,68.9069,68.8786,68.888,43144.0
2023-06-09 15:25:00,73.22,73.24,73.2,73.23,53376.0,68.888,68.9069,68.8692,68.8974,53376.0
2023-06-09 15:30:00,73.23,73.24,73.21,73.22,118967.0,68.8974,68.9069,68.8786,68.888,118967.0
2023-06-09 15:35:00,73.21,73.23,73.17,73.2,158360.0,68.8786,68.8974,68.841,68.8692,158360.0
2023-06-09 15:40:00,73.2,73.23,73.19,73.2,123807.0,68.8692,68.8974,68.8598,68.8692,123807.0
2023-06-09 15:45:00,73.2,73.21,73.17,73.19,167675.0,68.8692,68.8786,68.841,68.8598,167675.0
2023-06-09 15:50:00,73.18,73.19,73.13,73.14,144864.0,68.8504,68.8598,68.8034,68.8128,144864.0
2023-06-09 15:55:00,73.15,73.16,73.09,73.11,474712.0,68.8222,68.8316,68.7657,68.7845,474712.0
2023-06-12 09:30:00,73.2,73.27,73.06,73.11,246673.0,68.8692,68.9351,68.7375,68.7845,246673.0
2023-06-12 09:35:00,73.11,73.14,73.03,73.11,144669.0,68.7845,68.8128,68.7093,68.7845,144669.0
2023-06-12 09:40:00,73.12,73.17,72.93,72.97,302099.0,68.794,68.841,68.6152,68.6528,302099.0
2023-06-12 09:45:00,72.96,73.06,72.86,73.03,229420.0,68.6434,68.7375,68.5493,68.7093,229420.0
2023-06-12 09:50:00,73.03,73.04,72.9,72.91,201577.0,68.7093,68.7187,68.587,68.5964,201577.0
2023-06-12 09:55:00,72.9,72.92,72.85,72.92,232227.0,68.587,68.6058,68.5399,68.6058,232227.0
2023-06-12 10:00:00,72.92,72.93,72.88,72.92,62825.0,68.6058,68.6152,68.5682,68.6058,62825.0
2023-06-12 10:05:00,72.92,72.93,72.85,72.9,58174.0,68.6058,68.6152,68.5399,68.587,58174.0
2023-06-12 10:10:00,72.9,72.92,72.88,72.9,61525.0,68.587,68.6058,68.5682,68.587,61525.0
2023-06-12 10:15:00,72.9,72.95,72.87,72.9,84387.0,68.587,68.634,68.5587,68.587,84387.0
2023-06-12 10:20:00,72.91,72.95,72.88,72.94,150062.0,68.5964,68.634,68.5682,68.6246,150062.0
2023-06-12 10:25:00,72.94,72.96,72.89,72.92,169600.0,68.6246,68.6434,68.5776,68.6058,169600.0
2023-06-12 10:30:00,72.92,72.98,72.9,72.92,118923.0,68.6058,68.6622,68.587,68.6058,118923.0
2023-06-12 10:35:00,72.93,72.99,72.92,72.95,64670.0,68.6152,68.6716,68.6058,68.634,64670.0
2023-06-12 10:40:00,72.95,72.96,72.87,72.89,84471.0,68.634,68.6434,68.5587,68.5776,84471.0
2023-06-12 10:45:00,72.89,72.9,72.84,72.89,134597.0,68.5776,68.587,68.5305,68.5776,134597.0
2023-06-12 10:50:00,72.89,72.92,72.87,72.9,127307.0,68.5776,68.6058,68.5587,68.587,127307.0
2023-06-12 10:55:00,72.9,72.91,72.84,72.87,79697.0,68.587,68.5964,68.5305,68.5587,79697.0
2023-06-12 11:00:00,72.87,72.91,72.86,72.87,81478.0,68.5587,68.5964,68.5493,68.5587,81478.0
2023-06-12 11:05:00,72.87,72.89,72.85,72.86,61352.0,68.5587,68.5776,68.5399,68.5493,61352.0
2023-06-12 11:10:00,72.86,72.88,72.82,72.83,70800.0,68.5493,68.5682,68.5117,68.5211,70800.0
2023-06-12 11:15:00,72.82,72.85,72.8,72.84,87753.0,68.5117,68.5399,68.4929,68.5305,87753.0
2023-06-12 11:20:00,72.84,72.89,72.83,72.89,100209.0,68.5305,68.5776,68.5211,68.5776,100209.0
2023-06-12 11:25:00,72.89,72.92,72.86,72.91,42240.0,68.5776,68.6058,68.5493,68.5964,42240.0
2023-06-12 11:30:00,72.92,73.0,72.92,72.99,70542.0,68.6058,68.6811,68.6058,68.6716,70542.0
2023-06-12 11:35:00,72.99,72.99,72.93,72.97,67994.0,68.6716,68.6716,68.6152,68.6528,67994.0
2023-06-12 11:40:00,72.96,72.97,72.93,72.97,56339.0,68.6434,68.6528,68.6152,68.6528,56339.0
2023-06-12 11:45:00,72.96,72.97,72.91,72.92,59384.0,68.6434,68.6528,68.5964,68.6058,59384.0
2023-06-12 11:50:00,72.92,72.92,72.87,72.87,56306.0,68.6058,68.6058,68.5587,68.5587,56306.0
2023-06-12 11:55:00,72.87,72.89,72.86,72.88,61072.0,68.5587,68.5776,68.5493,68.5682,61072.0
2023-06-12 12:00:00,72.88,72.92,72.86,72.92,87032.0,68.5682,68.6058,68.5493,68.6058,87032.0
2023-06-12 12:05:00,72.92,72.99,72.91,72.97,93466.0,68.6058,68.6716,68.5964,68.6528,93466.0
2023-06-12 12:10:00,72.98,73.0,72.95,72.95,37239.0,68.6622,68.6811,68.634,68.634,37239.0
2023-06-12 12:15:00,72.95,72.96,72.94,72.95,43373.0,68.634,68.6434,68.6246,68.634,43373.0
2023-06-12 12:20:00,72.95,72.96,72.91,72.94,52160.0,68.634,68.6434,68.5964,68.6246,52160.0
2023-06-12 12:25:00,72.94,72.95,72.93,72.94,47631.0,68.6246,68.634,68.6152,68.6246,47631.0
2023-06-12 12:30:00,72.94,72.95,72.91,72.92,52096.0,68.6246,68.634,68.5964,68.6058,52096.0
2023-06-12 12:35:00,72.92,72.95,72.91,72.93,52151.0,68.6058,68.634,68.5964,68.6152,52151.0
2023-06-12 12:40:00,72.94,73.0,72.93,72.99,57707.0,68.6246,68.6811,68.6152,68.6716,57707.0
2023-06-12 12:45:00,72.99,73.01,72.97,72.99,54659.0,68.6716,68.6905,68.6528,68.6716,54659.0
2023-06-12 12:50:00,72.99,72.99,72.93,72.93,33936.0,68.6716,68.6716,68.6152,68.6152,33936.0
2023-06-12 12:55:00,72.93,72.94,72.92,72.93,29580.0,68.6152,68.6246,68.6058,68.6152,29580.0
2023-06-12 13:00:00,72.93,72.94,72.87,72.89,88266.0,68.6152,68.6246,68.5587,68.5776,88266.0
2023-06-12 13:05:00,72.88,72.9,72.86,72.86,72058.0,68.5682,68.587,68.5493,68.5493,72058.0
2023-06-12 13:10:00,72.86,72.88,72.85,72.87,47251.0,68.5493,68.5682,68.5399,68.5587,47251.0
2023-06-12 13:15:00,72.87,72.88,72.86,72.88,69583.0,68.5587,68.5682,68.5493,68.5682,69583.0
2023-06-12 13:20:00,72.88,72.88,72.82,72.83,67813.0,68.5682,68.5682,68.5117,68.5211,67813.0
2023-06-12 13:25:00,72.83,72.85,72.8,72.81,55417.0,68.5211,68.5399,68.4929,68.5023,55417.0
2023-06-12 13:30:00,72.82,72.84,72.81,72.81,33028.0,68.5117,68.5305,68.5023,68.5023,33028.0
2023-06-12 13:35:00,72.81,72.82,72.76,72.77,93898.0,68.5023,68.5117,68.4553,68.4647,93898.0
2023-06-12 13:40:00,72.77,72.78,72.72,72.73,87662.0,68.4647,68.4741,68.4176,68.427,87662.0
2023-06-12 13:45:00,72.73,72.77,72.72,72.75,104504.0,68.427,68.4647,68.4176,68.4458,104504.0
2023-06-12 13:50:00,72.75,72.77,72.74,72.75,135919.0,68.4458,68.4647,68.4364,68.4458,135919.0
2023-06-12 13:55:00,72.76,72.78,72.75,72.77,86441.0,68.4553,68.4741,68.4458,68.4647,86441.0
2023-06-12 14:00:00,72.78,72.79,72.74,72.74,68961.0,68.4741,68.4835,68.4364,68.4364,68961.0
2023-06-12 14:05:00,72.74,72.8,72.73,72.77,73612.0,68.4364,68.4929,68.427,68.4647,73612.0
2023-06-12 14:10:00,72.77,72.77,72.74,72.75,67705.0,68.4647,68.4647,68.4364,68.4458,67705.0
2023-06-12 14:15:00,72.75,72.76,72.73,72.76,48517.0,68.4458,68.4553,68.427,68.4553,48517.0
2023-06-12 14:20:00,72.76,72.77,72.75,72.75,66489.0,68.4553,68.4647,68.4458,68.4458,66489.0
2023-06-12 14:25:00,72.75,72.76,72.73,72.75,59232.0,68.4458,68.4553,68.427,68.4458,59232.0
2023-06-12 14:30:00,72.75,72.79,72.75,72.79,91826.0,68.4458,68.4835,68.4458,68.4835,91826.0
2023-06-12 14:35:00,72.79,72.82,72.78,72.81,88278.0,68.4835,68.5117,68.4741,68.5023,88278.0
2023-06-12 14:40:00,72.82,72.85,72.81,72.83,75285.0,68.5117,68.5399,68.5023,68.5211,75285.0
2023-06-12 14:45:00,72.83,72.85,72.82,72.84,60807.0,68.5211,68.5399,68.5117,68.5305,60807.0
2023-06-12 14:50:00,72.85,72.88,72.83,72.88,83924.0,68.5399,68.5682,68.5211,68.5682,83924.0
2023-06-12 14:55:00,72.87,72.9,72.85,72.89,95338.0,68.5587,68.587,68.5399,68.5776,95338.0
2023-06-12 15:00:00,72.89,72.94,72.88,72.92,154900.0,68.5776,68.6246,68.5682,68.6058,154900.0
2023-06-12 15:05:00,72.92,72.93,72.87,72.88,157662.0,68.6058,68.6152,68.5587,68.5682,157662.0
2023-06-12 15:10:00,72.88,72.96,72.88,72.95,176987.0,68.5682,68.6434,68.5682,68.634,176987.0
2023-06-12 15:15:00,72.95,72.98,72.91,72.92,378022.0,68.634,68.6622,68.5964,68.6058,378022.0
2023-06-12 15:20:00,72.92,72.96,72.92,72.95,120774.0,68.6058,68.6434,68.6058,68.634,120774.0
2023-06-12 15:25:00,72.95,72.97,72.93,72.95,195056.0,68.634,68.6528,68.6152,68.634,195056.0
2023-06-12 15:30:00,72.95,72.96,72.91,72.94,187584.0,68.634,68.6434,68.5964,68.6246,187584.0
2023-06-12 15:35:00,72.94,72.98,72.92,72.97,241962.0,68.6246,68.6622,68.6058,68.6528,241962.0
2023-06-12 15:40:00,72.97,73.07,72.96,73.05,257322.0,68.6528,68.7469,68.6434,68.7281,257322.0
2023-06-12 15:45:00,73.06,73.07,73.02,73.05,313952.0,68.7375,68.7469,68.6999,68.7281,313952.0
2023-06-12 15:50:00,73.06,73.08,73.02,73.05,506149.0,68.7375,68.7563,68.6999,68.7281,506149.0
2023-06-12 15:55:00,73.04,73.11,73.0,73.11,557737.0,68.7187,68.7845,68.6811,68.7845,557737.0
2023-06-13 09:30:00,73.08,73.09,72.89,73.0,488971.0,68.7563,68.7657,68.5776,68.6811,488971.0
2023-06-13 09:35:00,72.99,73.2,72.99,73.19,211795.0,68.6716,68.8692,68.6716,68.8598,211795.0
2023-06-13 09:40:00,73.17,73.29,73.14,73.22,142662.0,68.841,68.9539,68.8128,68.888,142662.0
2023-06-13 09:45:00,73.21,73.26,73.14,73.2,125802.0,68.8786,68.9257,68.8128,68.8692,125802.0
2023-06-13 09:50:00,73.2,73.22,73.11,73.14,101476.0,68.8692,68.888,68.7845,68.8128,101476.0
2023-06-13 09:55:00,73.15,73.23,73.14,73.21,75019.0,68.8222,68.8974,68.8128,68.8786,75019.0
2023-06-13 10:00:00,73.21,73.22,73.07,73.08,62603.0,68.8786,68.888,68.7469,68.7563,62603.0
2023-06-13 10:05:00,73.08,73.17,73.06,73.12,87774.0,68.7563,68.841,68.7375,68.794,87774.0
2023-06-13 10:10:00,73.12,73.17,73.06,73.16,187890.0,68.794,68.841,68.7375,68.8316,187890.0
2023-06-13 10:15:00,73.16,73.25,73.14,73.23,81789.0,68.8316,68.9163,68.8128,68.8974,81789.0
2023-06-13 10:20:00,73.22,73.22,73.17,73.2,32321.0,68.888,68.888,68.841,68.8692,32321.0
2023-06-13 10:25:00,73.19,73.29,73.18,73.28,88726.0,68.8598,68.9539,68.8504,68.9445,88726.0
2023-06-13 10:30:00,73.28,73.3,73.22,73.25,72874.0,68.9445,68.9633,68.888,68.9163,72874.0
2023-06-13 10:35:00,73.25,73.31,73.24,73.28,63879.0,68.9163,68.9727,68.9069,68.9445,63879.0
2023-06-13 10:40:00,73.28,73.32,73.25,73.29,103573.0,68.9445,68.9821,68.9163,68.9539,103573.0
2023-06-13 10:45:00,73.3,73.31,73.24,73.25,38156.0,68.9633,68.9727,68.9069,68.9163,38156.0
2023-06-13 10:50:00,73.25,73.27,73.17,73.18,61838.0,68.9163,68.9351,68.841,68.8504,61838.0
2023-06-13 10:55:00,73.19,73.22,73.17,73.22,56399.0,68.8598,68.888,68.841,68.888,56399.0
2023-06-13 11:00:00,73.22,73.24,73.19,73.23,46803.0,68.888,68.9069,68.8598,68.8974,46803.0
2023-06-13 11:05:00,73.23,73.27,73.21,73.25,72453.0,68.8974,68.9351,68.8786,68.9163,72453.0
2023-06-13 11:10:00,73.26,73.34,73.25,73.33,48166.0,68.9257,69.0009,68.9163,68.9915,48166.0
2023-06-13 11:15:00,73.33,73.39,73.33,73.35,117432.0,68.9915,69.048,68.9915,69.0103,117432.0
2023-06-13 11:20:00,73.35,73.39,73.33,73.37,102942.0,69.0103,69.048,68.9915,69.0292,102942.0
2023-06-13 11:25:00,73.36,73.36,73.29,73.31,38886.0,69.0198,69.0198,68.9539,68.9727,38886.0
2023-06-13 11:30:00,73.31,73.33,73.28,73.3,52922.0,68.9727,68.9915,68.9445,68.9633,52922.0
2023-06-13 11:35:00,73.29,73.3,73.24,73.28,38278.0,68.9539,68.9633,68.9069,68.9445,38278.0
2023-06-13 11:40:00,73.28,73.34,73.27,73.31,72626.0,68.9445,69.0009,68.9351,68.9727,72626.0
2023-06-13 11:45:00,73.31,73.34,73.3,73.34,49330.0,68.9727,69.0009,68.9633,69.0009,49330.0
2023-06-13 11:50:00,73.34,73.37,73.3,73.34,393240.0,69.0009,69.0292,68.9633,69.0009,393240.0
2023-06-13 11:55:00,73.34,73.34,73.26,73.28,65246.0,69.0009,69.0009,68.9257,68.9445,65246.0
2023-06-13 12:00:00,73.28,73.29,73.26,73.29,42156.0,68.9445,68.9539,68.9257,68.9539,42156.0
2023-06-13 12:05:00,73.3,73.31,73.27,73.3,34727.0,68.9633,68.9727,68.9351,68.9633,34727.0
2023-06-13 12:10:00,73.3,73.34,73.28,73.34,55296.0,68.9633,69.0009,68.9445,69.0009,55296.0
2023-06-13 12:15:00,73.33,73.36,73.33,73.34,35017.0,68.9915,69.0198,68.9915,69.0009,35017.0
2023-06-13 12:20:00,73.35,73.44,73.35,73.44,72130.0,69.0103,69.095,69.0103,69.095,72130.0
2023-06-13 12:25:00,73.44,73.46,73.41,73.44,56849.0,69.095,69.1138,69.0668,69.095,56849.0
2023-06-13 12:30:00,73.44,73.46,73.41,73.42,92840.0,69.095,69.1138,69.0668,69.0762,92840.0
2023-06-13 12:35:00,73.42,73.44,73.4,73.43,45484.0,69.0762,69.095,69.0574,69.0856,45484.0
2023-06-13 12:40:00,73.43,73.47,73.42,73.46,46733.0,69.0856,69.1233,69.0762,69.1138,46733.0
2023-06-13 12:45:00,73.45,73.47,73.42,73.42,54768.0,69.1044,69.1233,69.0762,69.0762,54768.0
2023-06-13 12:50:00,73.41,73.41,73.39,73.4,45001.0,69.0668,69.0668,69.048,69.0574,45001.0
2023-06-13 12:55:00,73.4,73.41,73.37,73.41,70793.0,69.0574,69.0668,69.0292,69.0668,70793.0
2023-06-13 13:00:00,73.41,73.46,73.39,73.45,99616.0,69.0668,69.1138,69.048,69.1044,99616.0
2023-06-13 13:05:00,73.45,73.49,73.43,73.44,51270.0,69.1044,69.1421,69.0856,69.095,51270.0
2023-06-13 13:10:00,73.44,73.46,73.43,73.44,29700.0,69.095,69.1138,69.0856,69.095,29700.0
2023-06-13 13:15:00,73.44,73.44,73.4,73.44,45912.0,69.095,69.095,69.0574,69.095,45912.0
2023-06-13 13:20:00,73.44,73.46,73.43,73.45,44284.0,69.095,69.1138,69.0856,69.1044,44284.0
2023-06-13 13:25:00,73.45,73.5,73.43,73.49,61698.0,69.1044,69.1515,69.0856,69.1421,61698.0
2023-06-13 13:30:00,73.49,73.5,73.42,73.42,47920.0,69.1421,69.1515,69.0762,69.0762,47920.0
2023-06-13 13:35:00,73.42,73.43,73.38,73.4,52429.0,69.0762,69.0856,69.0386,69.0574,52429.0
2023-06-13 13:40:00,73.4,73.4,73.34,73.37,50564.0,69.0574,69.0574,69.0009,69.0292,50564.0
2023-06-13 13:45:00,73.36,73.4,73.35,73.39,38246.0,69.0198,69.0574,69.0103,69.048,38246.0
2023-06-13 13:50:00,73.39,73.41,73.38,73.38,45628.0,69.048,69.0668,69.0386,69.0386,45628.0
2023-06-13 13:55:00,73.39,73.39,73.36,73.38,48785.0,69.048,69.048,69.0198,69.0386,48785.0
2023-06-13 14:00:00,73.37,73.41,73.36,73.39,95731.0,69.0292,69.0668,69.0198,69.048,95731.0
2023-06-13 14:05:00,73.38,73.39,73.36,73.36,38478.0,69.0386,69.048,69.0198,69.0198,38478.0
2023-06-13 14:10:00,73.36,73.36,73.32,73.34,54216.0,69.0198,69.0198,68.9821,69.0009,54216.0
2023-06-13 14:15:00,73.34,73.39,73.33,73.39,71944.0,69.0009,69.048,68.9915,69.048,71944.0
2023-06-13 14:20:00,73.39,73.4,73.37,73.39,39000.0,69.048,69.0574,69.0292,69.048,39000.0
2023-06-13 14:25:00,73.39,73.43,73.38,73.43,78008.0,69.048,69.0856,69.0386,69.0856,78008.0
2023-06-13 14:30:00,73.42,73.42,73.32,73.33,51071.0,69.0762,69.0762,68.9821,68.9915,51071.0
2023-06-13 14:35:00,73.33,73.35,73.28,73.34,80745.0,68.9915,69.0103,68.9445,69.0009,80745.0
2023-06-13 14:40:00,73.34,73.35,73.28,73.32,51676.0,69.0009,69.0103,68.9445,68.9821,51676.0
2023-06-13 14:45:00,73.31,73.36,73.3,73.32,82265.0,68.9727,69.0198,68.9633,68.9821,82265.0
2023-06-13 14:50:00,73.32,73.34,73.28,73.29,57802.0,68.9821,69.0009,68.9445,68.9539,57802.0
2023-06-13 14:55:00,73.28,73.31,73.27,73.3,66500.0,68.9445,68.9727,68.9351,68.9633,66500.0
2023-06-13 15:00:00,73.29,73.35,73.29,73.34,64828.0,68.9539,69.0103,68.9539,69.0009,64828.0
2023-06-13 15:05:00,73.34,73.36,73.32,73.34,81355.0,69.0009,69.0198,68.9821,69.0009,81355.0
2023-06-13 15:10:00,73.35,73.37,73.33,73.37,72949.0,69.0103,69.0292,68.9915,69.0292,72949.0
2023-06-13 15:15:00,73.37,73.37,73.34,73.36,168661.0,69.0292,69.0292,69.0009,69.0198,168661.0
2023-06-13 15:20:00,73.36,73.4,73.35,73.36,154413.0,69.0198,69.0574,69.0103,69.0198,154413.0
2023-06-13 15:25:00,73.36,73.37,73.34,73.35,82202.0,69.0198,69.0292,69.0009,69.0103,82202.0
2023-06-13 15:30:00,73.36,73.38,73.35,73.36,90296.0,69.0198,69.0386,69.0103,69.0198,90296.0
2023-06-13 15:35:00,73.36,73.36,73.3,73.31,336738.0,69.0198,69.0198,68.9633,68.9727,336738.0
2023-06-13 15:40:00,73.32,73.36,73.31,73.34,162540.0,68.9821,69.0198,68.9727,69.0009,162540.0
2023-06-13 15:45:00,73.34,73.37,73.33,73.36,163422.0,69.0009,69.0292,68.9915,69.0198,163422.0
2023-06-13 15:50:00,73.36,73.38,73.32,73.36,317168.0,69.0198,69.0386,68.9821,69.0198,317168.0
2023-06-13 15:55:00,73.36,73.4,73.33,73.39,520256.0,69.0198,69.0574,68.9915,69.048,520256.0
2023-06-14 09:30:00,73.73,73.76,73.54,73.62,397748.0,69.3679,69.3961,69.1891,69.2644,397748.0
2023-06-14 09:35:00,73.62,73.64,73.51,73.61,197910.0,69.2644,69.2832,69.1609,69.255,197910.0
2023-06-14 09:40:00,73.61,73.68,73.54,73.63,114430.0,69.255,69.3208,69.1891,69.2738,114430.0
2023-06-14 09:45:00,73.64,73.7,73.62,73.65,157769.0,69.2832,69.3396,69.2644,69.2926,157769.0
2023-06-14 09:50:00,73.65,73.83,73.65,73.78,196969.0,69.2926,69.462,69.2926,69.4149,196969.0
2023-06-14 09:55:00,73.78,73.86,73.77,73.77,197338.0,69.4149,69.4902,69.4055,69.4055,197338.0
2023-06-14 10:00:00,73.77,73.84,73.73,73.83,150662.0,69.4055,69.4714,69.3679,69.462,150662.0
2023-06-14 10:05:00,73.83,73.85,73.77,73.78,78411.0,69.462,69.4808,69.4055,69.4149,78411.0
2023-06-14 10:10:00,73.78,73.82,73.77,73.78,120349.0,69.4149,69.4525,69.4055,69.4149,120349.0
2023-06-14 10:15:00,73.78,73.8,73.72,73.73,58546.0,69.4149,69.4337,69.3585,69.3679,58546.0
2023-06-14 10:20:00,73.73,73.82,73.73,73.73,121845.0,69.3679,69.4525,69.3679,69.3679,121845.0
2023-06-14 10:25:00,73.74,73.79,73.73,73.77,62323.0,69.3773,69.4243,69.3679,69.4055,62323.0
2023-06-14 10:30:00,73.78,73.8,73.74,73.77,112055.0,69.4149,69.4337,69.3773,69.4055,112055.0
2023-06-14 10:35:00,73.76,73.84,73.76,73.81,86879.0,69.3961,69.4714,69.3961,69.4431,86879.0
2023-06-14 10:40:00,73.81,73.83,73.8,73.81,44173.0,69.4431,69.462,69.4337,69.4431,44173.0
2023-06-14 10:45:00,73.81,73.84,73.79,73.84,49911.0,69.4431,69.4714,69.4243,69.4714,49911.0
2023-06-14 10:50:00,73.84,73.86,73.81,73.83,49247.0,69.4714,69.4902,69.4431,69.462,49247.0
2023-06-14 10:55:00,73.83,73.86,73.82,73.86,48158.0,69.462,69.4902,69.4525,69.4902,48158.0
2023-06-14 11:00:00,73.87,73.9,73.85,73.85,70975.0,69.4996,69.5278,69.4808,69.4808,70975.0
2023-06-14 11:05:00,73.85,73.89,73.84,73.88,35957.0,69.4808,69.5184,69.4714,69.509,35957.0
2023-06-14 11:10:00,73.88,74.0,73.88,73.99,60534.0,69.509,69.6219,69.509,69.6125,60534.0
2023-06-14 11:15:00,74.0,74.05,73.99,74.05,99572.0,69.6219,69.6689,69.6125,69.6689,99572.0
2023-06-14 11:20:00,74.04,74.09,74.02,74.05,60975.0,69.6595,69.7066,69.6407,69.6689,60975.0
2023-06-14 11:25:00,74.05,74.05,73.99,74.0,88204.0,69.6689,69.6689,69.6125,69.6219,88204.0
2023-06-14 11:30:00,74.01,74.03,73.97,73.98,287647.0,69.6313,69.6501,69.5937,69.6031,287647.0
2023-06-14 11:35:00,73.98,73.99,73.95,73.97,78024.0,69.6031,69.6125,69.5749,69.5937,78024.0
2023-06-14 11:40:00,73.97,74.0,73.96,73.99,56617.0,69.5937,69.6219,69.5843,69.6125,56617.0
2023-06-14 11:45:00,73.98,74.03,73.96,74.03,39404.0,69.6031,69.6501,69.5843,69.6501,39404.0
2023-06-14 11:50:00,74.03,74.07,74.02,74.05,92841.0,69.6501,69.6878,69.6407,69.6689,92841.0
2023-06-14 11:55:00,74.05,74.06,74.03,74.04,46973.0,69.6689,69.6783,69.6501,69.6595,46973.0
2023-06-14 12:00:00,74.04,74.05,74.0,74.02,39865.0,69.6595,69.6689,69.6219,69.6407,39865.0
2023-06-14 12:05:00,74.02,74.02,73.97,73.98,53610.0,69.6407,69.6407,69.5937,69.6031,53610.0
2023-06-14 12:10:00,73.98,73.99,73.94,73.95,38260.0,69.6031,69.6125,69.5654,69.5749,38260.0
2023-06-14 12:15:00,73.95,73.98,73.94,73.96,63425.0,69.5749,69.6031,69.5654,69.5843,63425.0
2023-06-14 12:20:00,73.96,74.01,73.96,73.97,174013.0,69.5843,69.6313,69.5843,69.5937,174013.0
2023-06-14 12:25:00,73.97,73.99,73.95,73.98,76331.0,69.5937,69.6125,69.5749,69.6031,76331.0
2023-06-14 12:30:00,73.98,73.98,73.91,73.92,43584.0,69.6031,69.6031,69.5372,69.5466,43584.0
2023-06-14 12:35:00,73.92,73.93,73.88,73.89,54412.0,69.5466,69.556,69.509,69.5184,54412.0
2023-06-14 12:40:00,73.9,73.9,73.87,73.88,25121.0,69.5278,69.5278,69.4996,69.509,25121.0
2023-06-14 12:45:00,73.88,73.89,73.87,73.88,47782.0,69.509,69.5184,69.4996,69.509,47782.0
2023-06-14 12:50:00,73.88,73.9,73.88,73.9,44505.0,69.509,69.5278,69.509,69.5278,44505.0
2023-06-14 12:55:00,73.89,73.9,73.86,73.88,97554.0,69.5184,69.5278,69.4902,69.509,97554.0
2023-06-14 13:00:00,73.87,73.9,73.86,73.88,48178.0,69.4996,69.5278,69.4902,69.509,48178.0
2023-06-14 13:05:00,73.89,73.89,73.86,73.87,35132.0,69.5184,69.5184,69.4902,69.4996,35132.0
2023-06-14 13:10:00,73.86,73.89,73.83,73.85,52777.0,69.4902,69.5184,69.462,69.4808,52777.0
2023-06-14 13:15:00,73.85,73.85,73.82,73.84,49046.0,69.4808,69.4808,69.4525,69.4714,49046.0
2023-06-14 13:20:00,73.83,73.86,73.81,73.86,40977.0,69.462,69.4902,69.4431,69.4902,40977.0
2023-06-14 13:25:00,73.86,73.89,73.85,73.87,106890.0,69.4902,69.5184,69.4808,69.4996,106890.0
2023-06-14 13:30:00,73.87,73.88,73.84,73.87,37753.0,69.4996,69.509,69.4714,69.4996,37753.0
2023-06-14 13:35:00,73.86,73.87,73.83,73.86,36332.0,69.4902,69.4996,69.462,69.4902,36332.0
2023-06-14 13:40:00,73.87,73.9,73.87,73.88,154877.0,69.4996,69.5278,69.4996,69.509,154877.0
2023-06-14 13:45:00,73.88,73.89,73.84,73.87,58722.0,69.509,69.5184,69.4714,69.4996,58722.0
2023-06-14 13:50:00,73.86,73.92,73.86,73.92,83999.0,69.4902,69.5466,69.4902,69.5466,83999.0
2023-06-14 13:55:00,73.91,73.94,73.89,73.91,185005.0,69.5372,69.5654,69.5184,69.5372,185005.0
2023-06-14 14:00:00,73.91,73.92,73.67,73.76,582925.0,69.5372,69.5466,69.3114,69.3961,582925.0
2023-06-14 14:05:00,73.76,73.78,73.57,73.64,344488.0,69.3961,69.4149,69.2173,69.2832,344488.0
2023-06-14 14:10:00,73.64,73.69,73.59,73.69,268287.0,69.2832,69.3302,69.2362,69.3302,268287.0
2023-06-14 14:15:00,73.69,73.72,73.62,73.66,151556.0,69.3302,69.3585,69.2644,69.302,151556.0
2023-06-14 14:20:00,73.65,73.68,73.59,73.64,163630.0,69.2926,69.3208,69.2362,69.2832,163630.0
2023-06-14 14:25:00,73.64,73.75,73.63,73.73,252029.0,69.2832,69.3867,69.2738,69.3679,252029.0
2023-06-14 14:30:00,73.73,73.8,73.67,73.75,233947.0,69.3679,69.4337,69.3114,69.3867,233947.0
2023-06-14 14:35:00,73.76,73.85,73.76,73.79,221963.0,69.3961,69.4808,69.3961,69.4243,221963.0
2023-06-14 14:40:00,73.8,73.91,73.79,73.88,228478.0,69.4337,69.5372,69.4243,69.509,228478.0
2023-06-14 14:45:00,73.88,73.91,73.79,73.9,152929.0,69.509,69.5372,69.4243,69.5278,152929.0
2023-06-14 14:50:00,73.9,73.92,73.83,73.9,225243.0,69.5278,69.5466,69.462,69.5278,225243.0
2023-06-14 14:55:00,73.9,73.94,73.86,73.9,220876.0,69.5278,69.5654,69.4902,69.5278,220876.0
2023-06-14 15:00:00,73.91,73.96,73.9,73.93,252329.0,69.5372,69.5843,69.5278,69.556,252329.0
2023-06-14 15:05:00,73.92,74.07,73.92,74.04,182357.0,69.5466,69.6878,69.5466,69.6595,182357.0
2023-06-14 15:10:00,74.05,74.05,73.89,73.89,221736.0,69.6689,69.6689,69.5184,69.5184,221736.0
2023-06-14 15:15:00,73.9,73.93,73.86,73.9,284253.0,69.5278,69.556,69.4902,69.5278,284253.0
2023-06-14 15:20:00,73.9,73.98,73.87,73.94,167267.0,69.5278,69.6031,69.4996,69.5654,167267.0
2023-06-14 15:25:00,73.94,73.97,73.89,73.9,172061.0,69.5654,69.5937,69.5184,69.5278,172061.0
2023-06-14 15:30:00,73.9,73.92,73.86,73.88,201496.0,69.5278,69.5466,69.4902,69.509,201496.0
2023-06-14 15:35:00,73.88,73.92,73.87,73.9,177507.0,69.509,69.5466,69.4996,69.5278,177507.0
2023-06-14 15:40:00,73.9,73.91,73.8,73.83,202424.0,69.5278,69.5372,69.4337,69.462,202424.0
2023-06-14 15:45:00,73.82,73.83,73.74,73.76,454920.0,69.4525,69.462,69.3773,69.3961,454920.0
2023-06-14 15:50:00,73.76,73.78,73.68,73.75,573501.0,69.3961,69.4149,69.3208,69.3867,573501.0
2023-06-14 15:55:00,73.75,73.86,73.74,73.86,764324.0,69.3867,69.4902,69.3773,69.4902,764324.0
2023-06-15 09:30:00,74.1,74.21,73.96,74.03,743101.0,69.716,69.8195,69.5843,69.6501,743101.0
2023-06-15 09:35:00,74.03,74.2,74.02,74.17,496395.0,69.6501,69.8101,69.6407,69.7818,496395.0
2023-06-15 09:40:00,74.17,74.29,74.12,74.23,630102.0,69.7818,69.8947,69.7348,69.8383,630102.0
2023-06-15 09:45:00,74.23,74.38,74.22,74.32,330495.0,69.8383,69.9794,69.8289,69.923,330495.0
2023-06-15 09:50:00,74.31,74.43,74.28,74.42,436216.0,69.9136,70.0265,69.8853,70.017,436216.0
2023-06-15 09:55:00,74.42,74.47,74.39,74.43,142718.0,70.017,70.0641,69.9888,70.0265,142718.0
2023-06-15 10:00:00,74.42,74.43,74.33,74.36,173006.0,70.017,70.0265,69.9324,69.9606,173006.0
2023-06-15 10:05:00,74.35,74.37,74.27,74.29,307040.0,69.9512,69.97,69.8759,69.8947,307040.0
2023-06-15 10:10:00,74.3,74.32,74.25,74.29,324664.0,69.9041,69.923,69.8571,69.8947,324664.0
2023-06-15 10:15:00,74.28,74.35,74.28,74.31,115850.0,69.8853,69.9512,69.8853,69.9136,115850.0
2023-06-15 10:20:00,74.31,74.33,74.26,74.27,88397.0,69.9136,69.9324,69.8665,69.8759,88397.0
2023-06-15 10:25:00,74.27,74.32,74.26,74.29,57978.0,69.8759,69.923,69.8665,69.8947,57978.0
2023-06-15 10:30:00,74.29,74.31,74.22,74.23,123530.0,69.8947,69.9136,69.8289,69.8383,123530.0
2023-06-15 10:35:00,74.23,74.24,74.16,74.18,202610.0,69.8383,69.8477,69.7724,69.7912,202610.0
2023-06-15 10:40:00,74.19,74.22,74.16,74.19,103580.0,69.8007,69.8289,69.7724,69.8007,103580.0
2023-06-15 10:45:00,74.19,74.23,74.17,74.2,139948.0,69.8007,69.8383,69.7818,69.8101,139948.0
2023-06-15 10:50:00,74.21,74.26,74.18,74.25,151103.0,69.8195,69.8665,69.7912,69.8571,151103.0
2023-06-15 10:55:00,74.25,74.29,74.22,74.27,120251.0,69.8571,69.8947,69.8289,69.8759,120251.0
2023-06-15 11:00:00,74.27,74.33,74.26,74.31,123135.0,69.8759,69.9324,69.8665,69.9136,123135.0
2023-06-15 11:05:00,74.31,74.31,74.2,74.27,197149.0,69.9136,69.9136,69.8101,69.8759,197149.0
2023-06-15 11:10:00,74.27,74.29,74.24,74.25,135854.0,69.8759,69.8947,69.8477,69.8571,135854.0
2023-06-15 11:15:00,74.24,74.29,74.22,74.22,86056.0,69.8477,69.8947,69.8289,69.8289,86056.0
2023-06-15 11:20:00,74.22,74.25,74.2,74.24,77539.0,69.8289,69.8571,69.8101,69.8477,77539.0
2023-06-15 11:25:00,74.24,74.28,74.23,74.28,56976.0,69.8477,69.8853,69.8383,69.8853,56976.0
2023-06-15 11:30:00,74.27,74.27,74.22,74.25,147784.0,69.8759,69.8759,69.8289,69.8571,147784.0
2023-06-15 11:35:00,74.25,74.33,74.25,74.32,72513.0,69.8571,69.9324,69.8571,69.923,72513.0
2023-06-15 11:40:00,74.33,74.36,74.27,74.3,95252.0,69.9324,69.9606,69.8759,69.9041,95252.0
2023-06-15 11:45:00,74.29,74.31,74.23,74.25,150332.0,69.8947,69.9136,69.8383,69.8571,150332.0
2023-06-15 11:50:00,74.25,74.3,74.24,74.28,199406.0,69.8571,69.9041,69.8477,69.8853,199406.0
2023-06-15 11:55:00,74.28,74.28,74.25,74.26,93459.0,69.8853,69.8853,69.8571,69.8665,93459.0
2023-06-15 12:00:00,74.27,74.28,74.24,74.26,55381.0,69.8759,69.8853,69.8477,69.8665,55381.0
2023-06-15 12:05:00,74.25,74.28,74.23,74.28,92399.0,69.8571,69.8853,69.8383,69.8853,92399.0
2023-06-15 12:10:00,74.28,74.33,74.26,74.31,63685.0,69.8853,69.9324,69.8665,69.9136,63685.0
2023-06-15 12:15:00,74.31,74.33,74.29,74.31,58535.0,69.9136,69.9324,69.8947,69.9136,58535.0
2023-06-15 12:20:00,74.31,74.36,74.31,74.36,43422.0,69.9136,69.9606,69.9136,69.9606,43422.0
2023-06-15 12:25:00,74.37,74.37,74.33,74.36,54037.0,69.97,69.97,69.9324,69.9606,54037.0
2023-06-15 12:30:00,74.36,74.39,74.34,74.37,64672.0,69.9606,69.9888,69.9418,69.97,64672.0
2023-06-15 12:35:00,74.38,74.38,74.34,74.36,50681.0,69.9794,69.9794,69.9418,69.9606,50681.0
2023-06-15 12:40:00,74.36,74.4,74.35,74.38,53032.0,69.9606,69.9982,69.9512,69.9794,53032.0
2023-06-15 12:45:00,74.37,74.41,74.37,74.4,236972.0,69.97,70.0076,69.97,69.9982,236972.0
2023-06-15 12:50:00,74.4,74.43,74.4,74.42,50168.0,69.9982,70.0265,69.9982,70.017,50168.0
2023-06-15 12:55:00,74.42,74.42,74.38,74.39,43594.0,70.017,70.017,69.9794,69.9888,43594.0
2023-06-15 13:00:00,74.38,74.39,74.32,74.33,89054.0,69.9794,69.9888,69.923,69.9324,89054.0
2023-06-15 13:05:00,74.33,74.35,74.31,74.34,38583.0,69.9324,69.9512,69.9136,69.9418,38583.0
2023-06-15 13:10:00,74.34,74.38,74.33,74.34,55629.0,69.9418,69.9794,69.9324,69.9418,55629.0
2023-06-15 13:15:00,74.34,74.36,74.33,74.34,46482.0,69.9418,69.9606,69.9324,69.9418,46482.0
2023-06-15 13:20:00,74.33,74.37,74.31,74.37,41826.0,69.9324,69.97,69.9136,69.97,41826.0
2023-06-15 13:25:00,74.37,74.39,74.36,74.39,49032.0,69.97,69.9888,69.9606,69.9888,49032.0
2023-06-15 13:30:00,74.39,74.43,74.38,74.42,38583.0,69.9888,70.0265,69.9794,70.017,38583.0
2023-06-15 13:35:00,74.42,74.43,74.38,74.4,56763.0,70.017,70.0265,69.9794,69.9982,56763.0
2023-06-15 13:40:00,74.4,74.4,74.35,74.38,66252.0,69.9982,69.9982,69.9512,69.9794,66252.0
2023-06-15 13:45:00,74.38,74.42,74.37,74.42,59697.0,69.9794,70.017,69.97,70.017,59697.0
2023-06-15 13:50:00,74.42,74.46,74.41,74.45,109638.0,70.017,70.0547,70.0076,70.0453,109638.0
2023-06-15 13:55:00,74.45,74.47,74.43,74.45,72671.0,70.0453,70.0641,70.0265,70.0453,72671.0
2023-06-15 14:00:00,74.45,74.47,74.41,74.42,228849.0,70.0453,70.0641,70.0076,70.017,228849.0
2023-06-15 14:05:00,74.42,74.43,74.34,74.36,78801.0,70.017,70.0265,69.9418,69.9606,78801.0
2023-06-15 14:10:00,74.36,74.4,74.35,74.39,111317.0,69.9606,69.9982,69.9512,69.9888,111317.0
2023-06-15 14:15:00,74.39,74.45,74.38,74.45,73297.0,69.9888,70.0453,69.9794,70.0453,73297.0
2023-06-15 14:20:00,74.45,74.48,74.44,74.46,84102.0,70.0453,70.0735,70.0359,70.0547,84102.0
2023-06-15 14:25:00,74.46,74.48,74.42,74.47,84555.0,70.0547,70.0735,70.017,70.0641,84555.0
2023-06-15 14:30:00,74.47,74.5,74.46,74.49,87451.0,70.0641,70.0923,70.0547,70.0829,87451.0
2023-06-15 14:35:00,74.49,74.54,74.49,74.53,101041.0,70.0829,70.1299,70.0829,70.1205,101041.0
2023-06-15 14:40:00,74.53,74.59,74.53,74.59,107024.0,70.1205,70.177,70.1205,70.177,107024.0
2023-06-15 14:45:00,74.59,74.63,74.59,74.62,159560.0,70.177,70.2146,70.177,70.2052,159560.0
2023-06-15 14:50:00,74.62,74.68,74.61,74.68,136165.0,70.2052,70.2617,70.1958,70.2617,136165.0
2023-06-15 14:55:00,74.68,74.74,74.66,74.72,196540.0,70.2617,70.3181,70.2428,70.2993,196540.0
2023-06-15 15:00:00,74.72,74.76,74.66,74.67,231833.0,70.2993,70.3369,70.2428,70.2523,231833.0
2023-06-15 15:05:00,74.68,74.68,74.62,74.67,128546.0,70.2617,70.2617,70.2052,70.2523,128546.0
2023-06-15 15:10:00,74.66,74.69,74.65,74.69,123572.0,70.2428,70.2711,70.2334,70.2711,123572.0
2023-06-15 15:15:00,74.69,74.73,74.63,74.66,178000.0,70.2711,70.3087,70.2146,70.2428,178000.0
2023-06-15 15:20:00,74.66,74.67,74.63,74.65,163482.0,70.2428,70.2523,70.2146,70.2334,163482.0
2023-06-15 15:25:00,74.64,74.66,74.62,74.65,224908.0,70.224,70.2428,70.2052,70.2334,224908.0
2023-06-15 15:30:00,74.65,74.65,74.6,74.61,157457.0,70.2334,70.2334,70.1864,70.1958,157457.0
2023-06-15 15:35:00,74.61,74.61,74.56,74.56,358379.0,70.1958,70.1958,70.1488,70.1488,358379.0
2023-06-15 15:40:00,74.56,74.64,74.56,74.62,298579.0,70.1488,70.224,70.1488,70.2052,298579.0
2023-06-15 15:45:00,74.62,74.65,74.59,74.61,339352.0,70.2052,70.2334,70.177,70.1958,339352.0
2023-06-15 15:50:00,74.61,74.64,74.57,74.58,682542.0,70.1958,70.224,70.1582,70.1676,682542.0
2023-06-15 15:55:00,74.57,74.59,74.52,74.59,1070440.0,70.1582,70.177,70.1111,70.177,1070440.0
2023-06-16 09:30:00,74.81,74.98,74.69,74.95,468153.0,70.384,70.5439,70.2711,70.5157,468153.0
2023-06-16 09:35:00,74.95,74.97,74.7,74.78,502245.0,70.5157,70.5345,70.2805,70.3557,502245.0
2023-06-16 09:40:00,74.77,74.94,74.69,74.94,221495.0,70.3463,70.5063,70.2711,70.5063,221495.0
2023-06-16 09:45:00,74.94,74.95,74.76,74.78,175507.0,70.5063,70.5157,70.3369,70.3557,175507.0
2023-06-16 09:50:00,74.78,74.8,74.72,74.79,111113.0,70.3557,70.3746,70.2993,70.3652,111113.0
2023-06-16 09:55:00,74.79,74.93,74.78,74.9,416219.0,70.3652,70.4969,70.3557,70.4686,416219.0
2023-06-16 10:00:00,74.9,75.01,74.89,74.94,151507.0,70.4686,70.5721,70.4592,70.5063,151507.0
2023-06-16 10:05:00,74.94,74.95,74.89,74.91,136201.0,70.5063,70.5157,70.4592,70.4781,136201.0
2023-06-16 10:10:00,74.91,74.92,74.84,74.87,85939.0,70.4781,70.4875,70.4122,70.4404,85939.0
2023-06-16 10:15:00,74.87,74.95,74.87,74.94,113534.0,70.4404,70.5157,70.4404,70.5063,113534.0
2023-06-16 10:20:00,74.94,74.95,74.88,74.92,111625.0,70.5063,70.5157,70.4498,70.4875,111625.0
2023-06-16 10:25:00,74.93,74.95,74.88,74.94,123595.0,70.4969,70.5157,70.4498,70.5063,123595.0
2023-06-16 10:30:00,74.95,74.98,74.92,74.93,146379.0,70.5157,70.5439,70.4875,70.4969,146379.0
2023-06-16 10:35:00,74.94,74.94,74.83,74.87,139474.0,70.5063,70.5063,70.4028,70.4404,139474.0
2023-06-16 10:40:00,74.87,74.88,74.82,74.84,159800.0,70.4404,70.4498,70.3934,70.4122,159800.0
2023-06-16 10:45:00,74.83,74.91,74.83,74.87,67427.0,70.4028,70.4781,70.4028,70.4404,67427.0
2023-06-16 10:50:00,74.87,74.94,74.85,74.93,52541.0,70.4404,70.5063,70.4216,70.4969,52541.0
2023-06-16 10:55:00,74.93,74.97,74.91,74.92,45205.0,70.4969,70.5345,70.4781,70.4875,45205.0
2023-06-16 11:00:00,74.92,74.95,74.89,74.93,75207.0,70.4875,70.5157,70.4592,70.4969,75207.0
2023-06-16 11:05:00,74.93,74.96,74.89,74.94,72094.0,70.4969,70.5251,70.4592,70.5063,72094.0
2023-06-16 11:10:00,74.94,75.05,74.94,75.05,73845.0,70.5063,70.6098,70.5063,70.6098,73845.0
2023-06-16 11:15:00,75.05,75.05,75.02,75.05,41887.0,70.6098,70.6098,70.5815,70.6098,41887.0
2023-06-16 11:20:00,75.04,75.04,74.96,74.98,95959.0,70.6004,70.6004,70.5251,70.5439,95959.0
2023-06-16 11:25:00,74.99,75.0,74.89,74.95,61897.0,70.5533,70.5627,70.4592,70.5157,61897.0
2023-06-16 11:30:00,74.95,74.97,74.87,74.9,95424.0,70.5157,70.5345,70.4404,70.4686,95424.0
2023-06-16 11:35:00,74.9,74.91,74.85,74.87,101910.0,70.4686,70.4781,70.4216,70.4404,101910.0
2023-06-16 11:40:00,74.87,74.89,74.83,74.87,74738.0,70.4404,70.4592,70.4028,70.4404,74738.0
2023-06-16 11:45:00,74.87,74.89,74.84,74.88,72272.0,70.4404,70.4592,70.4122,70.4498,72272.0
2023-06-16 11:50:00,74.88,74.91,74.86,74.9,104148.0,70.4498,70.4781,70.431,70.4686,104148.0
2023-06-16 11:55:00,74.9,74.94,74.89,74.92,69720.0,70.4686,70.5063,70.4592,70.4875,69720.0
2023-06-16 12:00:00,74.92,74.95,74.91,74.95,57464.0,70.4875,70.5157,70.4781,70.5157,57464.0
2023-06-16 12:05:00,74.95,74.96,74.93,74.93,41373.0,70.5157,70.5251,70.4969,70.4969,41373.0
2023-06-16 12:10:00,74.94,74.95,74.9,74.92,94443.0,70.5063,70.5157,70.4686,70.4875,94443.0
2023-06-16 12:15:00,74.93,74.96,74.92,74.96,63207.0,70.4969,70.5251,70.4875,70.5251,63207.0
2023-06-16 12:20:00,74.96,75.0,74.94,74.98,76883.0,70.5251,70.5627,70.5063,70.5439,76883.0
2023-06-16 12:25:00,74.98,75.01,74.96,75.0,49126.0,70.5439,70.5721,70.5251,70.5627,49126.0
2023-06-16 12:30:00,75.0,75.01,74.98,75.01,53813.0,70.5627,70.5721,70.5439,70.5721,53813.0
2023-06-16 12:35:00,75.01,75.01,74.98,75.0,30810.0,70.5721,70.5721,70.5439,70.5627,30810.0
2023-06-16 12:40:00,75.0,75.01,74.97,74.99,44440.0,70.5627,70.5721,70.5345,70.5533,44440.0
2023-06-16 12:45:00,74.98,75.0,74.95,74.97,67074.0,70.5439,70.5627,70.5157,70.5345,67074.0
2023-06-16 12:50:00,74.97,74.99,74.95,74.95,38819.0,70.5345,70.5533,70.5157,70.5157,38819.0
2023-06-16 12:55:00,74.96,74.97,74.94,74.95,40933.0,70.5251,70.5345,70.5063,70.5157,40933.0
2023-06-16 13:00:00,74.95,74.95,74.89,74.91,52758.0,70.5157,70.5157,70.4592,70.4781,52758.0
2023-06-16 13:05:00,74.91,74.94,74.86,74.86,63934.0,70.4781,70.5063,70.431,70.431,63934.0
2023-06-16 13:10:00,74.86,74.88,74.82,74.87,34289.0,70.431,70.4498,70.3934,70.4404,34289.0
2023-06-16 13:15:00,74.88,74.92,74.87,74.91,48613.0,70.4498,70.4875,70.4404,70.4781,48613.0
2023-06-16 13:20:00,74.91,74.95,74.89,74.95,56245.0,70.4781,70.5157,70.4592,70.5157,56245.0
2023-06-16 13:25:00,74.94,74.97,74.91,74.92,35519.0,70.5063,70.5345,70.4781,70.4875,35519.0
2023-06-16 13:30:00,74.92,74.93,74.85,74.85,59575.0,70.4875,70.4969,70.4216,70.4216,59575.0
2023-06-16 13:35:00,74.85,74.88,74.83,74.84,35202.0,70.4216,70.4498,70.4028,70.4122,35202.0
2023-06-16 13:40:00,74.84,74.85,74.8,74.84,72993.0,70.4122,70.4216,70.3746,70.4122,72993.0
2023-06-16 13:45:00,74.84,74.85,74.8,74.82,48153.0,70.4122,70.4216,70.3746,70.3934,48153.0
2023-06-16 13:50:00,74.82,74.85,74.81,74.84,32612.0,70.3934,70.4216,70.384,70.4122,32612.0
2023-06-16 13:55:00,74.84,74.87,74.83,74.84,91196.0,70.4122,70.4404,70.4028,70.4122,91196.0
2023-06-16 14:00:00,74.84,74.87,74.81,74.82,68405.0,70.4122,70.4404,70.384,70.3934,68405.0
2023-06-16 14:05:00,74.83,74.84,74.81,74.83,33429.0,70.4028,70.4122,70.384,70.4028,33429.0
2023-06-16 14:10:00,74.83,74.85,74.8,74.8,89593.0,70.4028,70.4216,70.3746,70.3746,89593.0
2023-06-16 14:15:00,74.81,74.84,74.79,74.8,38073.0,70.384,70.4122,70.3652,70.3746,38073.0
2023-06-16 14:20:00,74.8,74.8,74.77,74.79,40003.0,70.3746,70.3746,70.3463,70.3652,40003.0
2023-06-16 14:25:00,74.79,74.81,74.78,74.8,45994.0,70.3652,70.384,70.3557,70.3746,45994.0
2023-06-16 14:30:00,74.79,74.81,74.72,74.73,98363.0,70.3652,70.384,70.2993,70.3087,98363.0
2023-06-16 14:35:00,74.74,74.76,74.71,74.75,75901.0,70.3181,70.3369,70.2899,70.3275,75901.0
2023-06-16 14:40:00,74.76,74.77,74.73,74.73,67576.0,70.3369,70.3463,70.3087,70.3087,67576.0
2023-06-16 14:45:00,74.73,74.74,74.69,74.71,42364.0,70.3087,70.3181,70.2711,70.2899,42364.0
2023-06-16 14:50:00,74.71,74.74,74.69,74.7,44834.0,70.2899,70.3181,70.2711,70.2805,44834.0
2023-06-16 14:55:00,74.7,74.72,74.67,74.7,79245.0,70.2805,70.2993,70.2523,70.2805,79245.0
2023-06-16 15:00:00,74.7,74.72,74.64,74.72,216100.0,70.2805,70.2993,70.224,70.2993,216100.0
2023-06-16 15:05:00,74.72,74.73,74.68,74.72,80387.0,70.2993,70.3087,70.2617,70.2993,80387.0
2023-06-16 15:10:00,74.72,74.72,74.65,74.66,51556.0,70.2993,70.2993,70.2334,70.2428,51556.0
2023-06-16 15:15:00,74.66,74.7,74.65,74.69,65449.0,70.2428,70.2805,70.2334,70.2711,65449.0
2023-06-16 15:20:00,74.69,74.76,74.69,74.74,107357.0,70.2711,70.3369,70.2711,70.3181,107357.0
2023-06-16 15:25:00,74.74,74.75,74.67,74.68,115138.0,70.3181,70.3275,70.2523,70.2617,115138.0
2023-06-16 15:30:00,74.67,74.74,74.67,74.73,125175.0,70.2523,70.3181,70.2523,70.3087,125175.0
2023-06-16 15:35:00,74.73,74.78,74.72,74.77,182145.0,70.3087,70.3557,70.2993,70.3463,182145.0
2023-06-16 15:40:00,74.77,74.78,74.7,74.71,137883.0,70.3463,70.3557,70.2805,70.2899,137883.0
2023-06-16 15:45:00,74.71,74.73,74.67,74.71,179633.0,70.2899,70.3087,70.2523,70.2899,179633.0
2023-06-16 15:50:00,74.72,74.73,74.6,74.63,599557.0,70.2993,70.3087,70.1864,70.2146,599557.0
2023-06-16 15:55:00,74.63,74.69,74.62,74.67,1023621.0,70.2146,70.2711,70.2052,70.2523,1023621.0
2023-06-20 09:30:00,74.06,74.26,74.05,74.22,424660.0,70.1765,70.366,70.167,70.3281,424660.0
2023-06-20 09:35:00,74.23,74.28,74.07,74.07,114909.0,70.3376,70.3849,70.186,70.186,114909.0
2023-06-20 09:40:00,74.06,74.09,73.97,74.08,421194.0,70.1765,70.2049,70.0912,70.1954,421194.0
2023-06-20 09:45:00,74.09,74.24,74.08,74.23,115160.0,70.2049,70.347,70.1954,70.3376,115160.0
2023-06-20 09:50:00,74.22,74.22,74.04,74.1,114625.0,70.3281,70.3281,70.1575,70.2144,114625.0
2023-06-20 09:55:00,74.09,74.13,74.08,74.12,79917.0,70.2049,70.2428,70.1954,70.2333,79917.0
2023-06-20 10:00:00,74.12,74.17,74.09,74.09,86376.0,70.2333,70.2807,70.2049,70.2049,86376.0
2023-06-20 10:05:00,74.1,74.11,74.02,74.09,57901.0,70.2144,70.2239,70.1386,70.2049,57901.0
2023-06-20 10:10:00,74.09,74.11,74.04,74.04,100306.0,70.2049,70.2239,70.1575,70.1575,100306.0
2023-06-20 10:15:00,74.04,74.12,74.02,74.09,57282.0,70.1575,70.2333,70.1386,70.2049,57282.0
2023-06-20 10:20:00,74.09,74.11,73.98,74.02,116368.0,70.2049,70.2239,70.1007,70.1386,116368.0
2023-06-20 10:25:00,74.03,74.07,73.97,74.07,109462.0,70.148,70.186,70.0912,70.186,109462.0
2023-06-20 10:30:00,74.07,74.11,74.03,74.04,127994.0,70.186,70.2239,70.148,70.1575,127994.0
2023-06-20 10:35:00,74.04,74.08,73.99,74.05,179331.0,70.1575,70.1954,70.1101,70.167,179331.0
2023-06-20 10:40:00,74.04,74.04,73.94,73.97,76179.0,70.1575,70.1575,70.0628,70.0912,76179.0
2023-06-20 10:45:00,73.97,74.03,73.97,74.03,76008.0,70.0912,70.148,70.0912,70.148,76008.0
2023-06-20 10:50:00,74.02,74.03,73.95,73.95,124655.0,70.1386,70.148,70.0722,70.0722,124655.0
2023-06-20 10:55:00,73.96,73.98,73.93,73.98,70905.0,70.0817,70.1007,70.0533,70.1007,70905.0
2023-06-20 11:00:00,73.98,74.01,73.92,73.94,77849.0,70.1007,70.1291,70.0438,70.0628,77849.0
2023-06-20 11:05:00,73.94,73.94,73.84,73.85,84641.0,70.0628,70.0628,69.968,69.9775,84641.0
2023-06-20 11:10:00,73.85,73.88,73.85,73.86,69960.0,69.9775,70.0059,69.9775,69.987,69960.0
2023-06-20 11:15:00,73.86,73.88,73.81,73.83,92383.0,69.987,70.0059,69.9396,69.9585,92383.0
2023-06-20 11:20:00,73.82,73.82,73.79,73.81,88483.0,69.9491,69.9491,69.9206,69.9396,88483.0
2023-06-20 11:25:00,73.81,73.84,73.77,73.78,41384.0,69.9396,69.968,69.9017,69.9112,41384.0
2023-06-20 11:30:00,73.77,73.81,73.77,73.81,82288.0,69.9017,69.9396,69.9017,69.9396,82288.0
2023-06-20 11:35:00,73.81,73.83,73.78,73.78,170024.0,69.9396,69.9585,69.9112,69.9112,170024.0
2023-06-20 11:40:00,73.78,73.81,73.76,73.81,65284.0,69.9112,69.9396,69.8922,69.9396,65284.0
2023-06-20 11:45:00,73.81,73.87,73.8,73.86,61003.0,69.9396,69.9964,69.9301,69.987,61003.0
2023-06-20 11:50:00,73.86,73.86,73.8,73.81,40023.0,69.987,69.987,69.9301,69.9396,40023.0
2023-06-20 11:55:00,73.81,73.84,73.81,73.82,42330.0,69.9396,69.968,69.9396,69.9491,42330.0
2023-06-20 12:00:00,73.82,73.86,73.81,73.83,40191.0,69.9491,69.987,69.9396,69.9585,40191.0
2023-06-20 12:05:00,73.84,73.85,73.76,73.78,46502.0,69.968,69.9775,69.8922,69.9112,46502.0
2023-06-20 12:10:00,73.78,73.79,73.75,73.76,58169.0,69.9112,69.9206,69.8827,69.8922,58169.0
2023-06-20 12:15:00,73.76,73.8,73.74,73.79,68544.0,69.8922,69.9301,69.8733,69.9206,68544.0
2023-06-20 12:20:00,73.79,73.87,73.79,73.86,60031.0,69.9206,69.9964,69.9206,69.987,60031.0
2023-06-20 12:25:00,73.86,73.9,73.86,73.86,57555.0,69.987,70.0249,69.987,69.987,57555.0
2023-06-20 12:30:00,73.87,73.87,73.82,73.86,62415.0,69.9964,69.9964,69.9491,69.987,62415.0
2023-06-20 12:35:00,73.87,73.92,73.86,73.91,103511.0,69.9964,70.0438,69.987,70.0343,103511.0
2023-06-20 12:40:00,73.91,73.95,73.91,73.92,78166.0,70.0343,70.0722,70.0343,70.0438,78166.0
2023-06-20 12:45:00,73.92,73.98,73.9,73.97,137411.0,70.0438,70.1007,70.0249,70.0912,137411.0
2023-06-20 12:50:00,73.98,74.0,73.97,73.98,431421.0,70.1007,70.1196,70.0912,70.1007,431421.0
2023-06-20 12:55:00,73.98,73.98,73.92,73.94,43872.0,70.1007,70.1007,70.0438,70.0628,43872.0
2023-06-20 13:00:00,73.94,73.94,73.9,73.91,52050.0,70.0628,70.0628,70.0249,70.0343,52050.0
2023-06-20 13:05:00,73.91,73.91,73.85,73.88,34606.0,70.0343,70.0343,69.9775,70.0059,34606.0
2023-06-20 13:10:00,73.88,73.91,73.87,73.89,53758.0,70.0059,70.0343,69.9964,70.0154,53758.0
2023-06-20 13:15:00,73.89,73.89,73.85,73.87,43334.0,70.0154,70.0154,69.9775,69.9964,43334.0
2023-06-20 13:20:00,73.88,73.94,73.87,73.92,47889.0,70.0059,70.0628,69.9964,70.0438,47889.0
2023-06-20 13:25:00,73.92,73.92,73.89,73.92,108064.0,70.0438,70.0438,70.0154,70.0438,108064.0
2023-06-20 13:30:00,73.92,73.94,73.85,73.87,216288.0,70.0438,70.0628,69.9775,69.9964,216288.0
2023-06-20 13:35:00,73.87,73.87,73.81,73.82,184900.0,69.9964,69.9964,69.9396,69.9491,184900.0
2023-06-20 13:40:00,73.83,73.87,73.82,73.87,34467.0,69.9585,69.9964,69.9491,69.9964,34467.0
2023-06-20 13:45:00,73.86,73.89,73.84,73.88,29265.0,69.987,70.0154,69.968,70.0059,29265.0
2023-06-20 13:50:00,73.88,73.9,73.87,73.88,32461.0,70.0059,70.0249,69.9964,70.0059,32461.0
2023-06-20 13:55:00,73.88,73.89,73.83,73.84,57101.0,70.0059,70.0154,69.9585,69.968,57101.0
2023-06-20 14:00:00,73.84,73.92,73.83,73.91,67344.0,69.968,70.0438,69.9585,70.0343,67344.0
2023-06-20 14:05:00,73.91,73.92,73.88,73.89,45631.0,70.0343,70.0438,70.0059,70.0154,45631.0
2023-06-20 14:10:00,73.89,73.91,73.88,73.91,29103.0,70.0154,70.0343,70.0059,70.0343,29103.0
2023-06-20 14:15:00,73.91,73.92,73.88,73.9,51984.0,70.0343,70.0438,70.0059,70.0249,51984.0
2023-06-20 14:20:00,73.9,73.93,73.89,73.9,57552.0,70.0249,70.0533,70.0154,70.0249,57552.0
2023-06-20 14:25:00,73.91,73.91,73.88,73.9,28436.0,70.0343,70.0343,70.0059,70.0249,28436.0
2023-06-20 14:30:00,73.89,73.91,73.88,73.91,38911.0,70.0154,70.0343,70.0059,70.0343,38911.0
2023-06-20 14:35:00,73.91,73.92,73.88,73.9,41461.0,70.0343,70.0438,70.0059,70.0249,41461.0
2023-06-20 14:40:00,73.89,73.9,73.87,73.88,45792.0,70.0154,70.0249,69.9964,70.0059,45792.0
2023-06-20 14:45:00,73.87,73.89,73.85,73.88,55652.0,69.9964,70.0154,69.9775,70.0059,55652.0
2023-06-20 14:50:00,73.88,73.89,73.86,73.88,35620.0,70.0059,70.0154,69.987,70.0059,35620.0
2023-06-20 14:55:00,73.88,73.9,73.85,73.87,48143.0,70.0059,70.0249,69.9775,69.9964,48143.0
2023-06-20 15:00:00,73.87,73.89,73.84,73.86,61718.0,69.9964,70.0154,69.968,69.987,61718.0
2023-06-20 15:05:00,73.86,73.87,73.83,73.85,35061.0,69.987,69.9964,69.9585,69.9775,35061.0
2023-06-20 15:10:00,73.85,73.86,73.81,73.83,87137.0,69.9775,69.987,69.9396,69.9585,87137.0
2023-06-20 15:15:00,73.82,73.83,73.8,73.81,118654.0,69.9491,69.9585,69.9301,69.9396,118654.0
2023-06-20 15:20:00,73.81,73.82,73.75,73.77,148055.0,69.9396,69.9491,69.8827,69.9017,148055.0
2023-06-20 15:25:00,73.77,73.79,73.74,73.77,67515.0,69.9017,69.9206,69.8733,69.9017,67515.0
2023-06-20 15:30:00,73.77,73.77,73.67,73.69,136768.0,69.9017,69.9017,69.8069,69.8259,136768.0
2023-06-20 15:35:00,73.68,73.69,73.66,73.67,93825.0,69.8164,69.8259,69.7975,69.8069,93825.0
2023-06-20 15:40:00,73.67,73.69,73.63,73.67,251474.0,69.8069,69.8259,69.769,69.8069,251474.0
2023-06-20 15:45:00,73.67,73.69,73.63,73.64,212810.0,69.8069,69.8259,69.769,69.7785,212810.0
2023-06-20 15:50:00,73.64,73.69,73.6,73.6,271262.0,69.7785,69.8259,69.7406,69.7406,271262.0
2023-06-20 15:55:00,73.6,73.61,73.56,73.58,680559.0,69.7406,69.7501,69.7027,69.7216,680559.0
2023-06-21 09:30:00,73.56,73.66,73.35,73.46,261400.0,69.7027,69.7975,69.5037,69.6079,261400.0
2023-06-21 09:35:00,73.46,73.48,73.29,73.29,131119.0,69.6079,69.6269,69.4469,69.4469,131119.0
2023-06-21 09:40:00,73.28,73.5,73.26,73.47,110900.0,69.4374,69.6458,69.4184,69.6174,110900.0
2023-06-21 09:45:00,73.46,73.61,73.46,73.58,184886.0,69.6079,69.7501,69.6079,69.7216,184886.0
2023-06-21 09:50:00,73.56,73.65,73.51,73.64,94300.0,69.7027,69.788,69.6553,69.7785,94300.0
2023-06-21 09:55:00,73.63,73.72,73.62,73.72,62607.0,69.769,69.8543,69.7595,69.8543,62607.0
2023-06-21 10:00:00,73.71,73.72,73.61,73.63,95029.0,69.8448,69.8543,69.7501,69.769,95029.0
2023-06-21 10:05:00,73.62,73.65,73.55,73.61,62878.0,69.7595,69.788,69.6932,69.7501,62878.0
2023-06-21 10:10:00,73.6,73.66,73.58,73.66,71663.0,69.7406,69.7975,69.7216,69.7975,71663.0
2023-06-21 10:15:00,73.65,73.72,73.64,73.7,58203.0,69.788,69.8543,69.7785,69.8354,58203.0
2023-06-21 10:20:00,73.71,73.72,73.65,73.67,78416.0,69.8448,69.8543,69.788,69.8069,78416.0
2023-06-21 10:25:00,73.67,73.72,73.65,73.71,134689.0,69.8069,69.8543,69.788,69.8448,134689.0
2023-06-21 10:30:00,73.71,73.78,73.7,73.71,128625.0,69.8448,69.9112,69.8354,69.8448,128625.0
2023-06-21 10:35:00,73.71,73.79,73.7,73.76,107589.0,69.8448,69.9206,69.8354,69.8922,107589.0
2023-06-21 10:40:00,73.76,73.81,73.75,73.79,68608.0,69.8922,69.9396,69.8827,69.9206,68608.0
2023-06-21 10:45:00,73.79,73.81,73.75,73.78,83208.0,69.9206,69.9396,69.8827,69.9112,83208.0
2023-06-21 10:50:00,73.78,73.84,73.76,73.82,139580.0,69.9112,69.968,69.8922,69.9491,139580.0
2023-06-21 10:55:00,73.81,73.91,73.81,73.88,113435.0,69.9396,70.0343,69.9396,70.0059,113435.0
2023-06-21 11:00:00,73.89,74.0,73.89,73.99,135881.0,70.0154,70.1196,70.0154,70.1101,135881.0
2023-06-21 11:05:00,73.99,74.01,73.95,73.98,161001.0,70.1101,70.1291,70.0722,70.1007,161001.0
2023-06-21 11:10:00,73.98,74.03,73.97,73.98,127558.0,70.1007,70.148,70.0912,70.1007,127558.0
2023-06-21 11:15:00,73.98,74.05,73.97,74.04,385411.0,70.1007,70.167,70.0912,70.1575,385411.0
2023-06-21 11:20:00,74.04,74.08,73.92,73.95,200049.0,70.1575,70.1954,70.0438,70.0722,200049.0
2023-06-21 11:25:00,73.95,73.96,73.9,73.91,305901.0,70.0722,70.0817,70.0249,70.0343,305901.0
2023-06-21 11:30:00,73.9,73.91,73.87,73.88,220404.0,70.0249,70.0343,69.9964,70.0059,220404.0
2023-06-21 11:35:00,73.88,73.88,73.83,73.84,544756.0,70.0059,70.0059,69.9585,69.968,544756.0
2023-06-21 11:40:00,73.84,73.85,73.83,73.85,582408.0,69.968,69.9775,69.9585,69.9775,582408.0
2023-06-21 11:45:00,73.85,73.93,73.84,73.91,439833.0,69.9775,70.0533,69.968,70.0343,439833.0
2023-06-21 11:50:00,73.91,73.91,73.84,73.84,143145.0,70.0343,70.0343,69.968,69.968,143145.0
2023-06-21 11:55:00,73.84,73.89,73.84,73.87,146712.0,69.968,70.0154,69.968,69.9964,146712.0
2023-06-21 12:00:00,73.87,73.93,73.86,73.92,136667.0,69.9964,70.0533,69.987,70.0438,136667.0
2023-06-21 12:05:00,73.92,73.93,73.86,73.87,295511.0,70.0438,70.0533,69.987,69.9964,295511.0
2023-06-21 12:10:00,73.88,73.97,73.87,73.96,157085.0,70.0059,70.0912,69.9964,70.0817,157085.0
2023-06-21 12:15:00,73.95,73.99,73.92,73.97,85969.0,70.0722,70.1101,70.0438,70.0912,85969.0
2023-06-21 12:20:00,73.97,73.98,73.93,73.94,53021.0,70.0912,70.1007,70.0533,70.0628,53021.0
2023-06-21 12:25:00,73.93,73.96,73.92,73.95,28425.0,70.0533,70.0817,70.0438,70.0722,28425.0
2023-06-21 12:30:00,73.96,74.0,73.93,73.94,70717.0,70.0817,70.1196,70.0533,70.0628,70717.0
2023-06-21 12:35:00,73.93,73.96,73.9,73.95,101884.0,70.0533,70.0817,70.0249,70.0722,101884.0
2023-06-21 12:40:00,73.96,73.98,73.92,73.93,60512.0,70.0817,70.1007,70.0438,70.0533,60512.0
2023-06-21 12:45:00,73.93,73.93,73.87,73.89,93778.0,70.0533,70.0533,69.9964,70.0154,93778.0
2023-06-21 12:50:00,73.9,73.92,73.87,73.88,68918.0,70.0249,70.0438,69.9964,70.0059,68918.0
2023-06-21 12:55:00,73.87,73.93,73.87,73.89,161869.0,69.9964,70.0533,69.9964,70.0154,161869.0
2023-06-21 13:00:00,73.89,73.89,73.83,73.88,206099.0,70.0154,70.0154,69.9585,70.0059,206099.0
2023-06-21 13:05:00,73.88,73.9,73.84,73.87,145039.0,70.0059,70.0249,69.968,69.9964,145039.0
2023-06-21 13:10:00,73.89,73.9,73.85,73.87,48238.0,70.0154,70.0249,69.9775,69.9964,48238.0
2023-06-21 13:15:00,73.87,73.9,73.84,73.84,73116.0,69.9964,70.0249,69.968,69.968,73116.0
2023-06-21 13:20:00,73.84,73.87,73.82,73.83,83739.0,69.968,69.9964,69.9491,69.9585,83739.0
2023-06-21 13:25:00,73.83,73.86,73.81,73.83,84245.0,69.9585,69.987,69.9396,69.9585,84245.0
2023-06-21 13:30:00,73.83,73.84,73.79,73.8,73148.0,69.9585,69.968,69.9206,69.9301,73148.0
2023-06-21 13:35:00,73.8,73.82,73.79,73.81,55568.0,69.9301,69.9491,69.9206,69.9396,55568.0
2023-06-21 13:40:00,73.81,73.86,73.81,73.83,225331.0,69.9396,69.987,69.9396,69.9585,225331.0
2023-06-21 13:45:00,73.84,73.87,73.83,73.83,70224.0,69.968,69.9964,69.9585,69.9585,70224.0
2023-06-21 13:50:00,73.83,73.88,73.83,73.87,116148.0,69.9585,70.0059,69.9585,69.9964,116148.0
2023-06-21 13:55:00,73.87,73.87,73.83,73.86,89373.0,69.9964,69.9964,69.9585,69.987,89373.0
2023-06-21 14:00:00,73.86,73.88,73.84,73.88,42470.0,69.987,70.0059,69.968,70.0059,42470.0
2023-06-21 14:05:00,73.88,73.9,73.87,73.88,49076.0,70.0059,70.0249,69.9964,70.0059,49076.0
2023-06-21 14:10:00,73.88,73.9,73.87,73.88,53649.0,70.0059,70.0249,69.9964,70.0059,53649.0
2023-06-21 14:15:00,73.88,73.93,73.87,73.92,71541.0,70.0059,70.0533,69.9964,70.0438,71541.0
2023-06-21 14:20:00,73.92,73.96,73.92,73.93,114408.0,70.0438,70.0817,70.0438,70.0533,114408.0
2023-06-21 14:25:00,73.94,73.94,73.89,73.91,55512.0,70.0628,70.0628,70.0154,70.0343,55512.0
2023-06-21 14:30:00,73.91,73.95,73.89,73.95,152030.0,70.0343,70.0722,70.0154,70.0722,152030.0
2023-06-21 14:35:00,73.95,73.95,73.89,73.9,50394.0,70.0722,70.0722,70.0154,70.0249,50394.0
2023-06-21 14:40:00,73.9,73.91,73.86,73.88,85822.0,70.0249,70.0343,69.987,70.0059,85822.0
2023-06-21 14:45:00,73.88,73.9,73.87,73.89,56185.0,70.0059,70.0249,69.9964,70.0154,56185.0
2023-06-21 14:50:00,73.88,73.93,73.87,73.92,224469.0,70.0059,70.0533,69.9964,70.0438,224469.0
2023-06-21 14:55:00,73.91,73.94,73.9,73.93,395599.0,70.0343,70.0628,70.0249,70.0533,395599.0
2023-06-21 15:00:00,73.92,73.93,73.88,73.89,113335.0,70.0438,70.0533,70.0059,70.0154,113335.0
2023-06-21 15:05:00,73.88,73.89,73.85,73.86,92175.0,70.0059,70.0154,69.9775,69.987,92175.0
2023-06-21 15:10:00,73.87,73.87,73.84,73.84,89653.0,69.9964,69.9964,69.968,69.968,89653.0
2023-06-21 15:15:00,73.84,73.85,73.81,73.84,144116.0,69.968,69.9775,69.9396,69.968,144116.0
2023-06-21 15:20:00,73.84,73.84,73.8,73.82,114884.0,69.968,69.968,69.9301,69.9491,114884.0
2023-06-21 15:25:00,73.83,73.83,73.79,73.81,60512.0,69.9585,69.9585,69.9206,69.9396,60512.0
2023-06-21 15:30:00,73.8,73.81,73.74,73.77,187548.0,69.9301,69.9396,69.8733,69.9017,187548.0
2023-06-21 15:35:00,73.76,73.81,73.74,73.78,193809.0,69.8922,69.9396,69.8733,69.9112,193809.0
2023-06-21 15:40:00,73.78,73.82,73.76,73.78,173422.0,69.9112,69.9491,69.8922,69.9112,173422.0
2023-06-21 15:45:00,73.78,73.82,73.78,73.81,216739.0,69.9112,69.9491,69.9112,69.9396,216739.0
2023-06-21 15:50:00,73.81,73.86,73.8,73.82,336972.0,69.9396,69.987,69.9301,69.9491,336972.0
2023-06-21 15:55:00,73.82,73.86,73.79,73.84,715461.0,69.9491,69.987,69.9206,69.968,715461.0
2023-06-22 09:30:00,74.25,74.38,74.09,74.09,583908.0,70.3565,70.4797,70.2049,70.2049,583908.0
2023-06-22 09:35:00,74.09,74.27,74.09,74.14,230878.0,70.2049,70.3755,70.2049,70.2523,230878.0
2023-06-22 09:40:00,74.14,74.19,74.05,74.18,295377.0,70.2523,70.2997,70.167,70.2902,295377.0
2023-06-22 09:45:00,74.18,74.25,74.14,74.15,234136.0,70.2902,70.3565,70.2523,70.2618,234136.0
2023-06-22 09:50:00,74.15,74.23,74.12,74.2,125215.0,70.2618,70.3376,70.2333,70.3091,125215.0
2023-06-22 09:55:00,74.2,74.23,74.11,74.13,112140.0,70.3091,70.3376,70.2239,70.2428,112140.0
2023-06-22 10:00:00,74.12,74.27,74.12,74.26,52800.0,70.2333,70.3755,70.2333,70.366,52800.0
2023-06-22 10:05:00,74.26,74.3,74.15,74.19,67570.0,70.366,70.4039,70.2618,70.2997,67570.0
2023-06-22 10:10:00,74.19,74.2,74.13,74.14,90299.0,70.2997,70.3091,70.2428,70.2523,90299.0
2023-06-22 10:15:00,74.13,74.16,74.04,74.06,378212.0,70.2428,70.2712,70.1575,70.1765,378212.0
2023-06-22 10:20:00,74.06,74.1,74.01,74.09,205441.0,70.1765,70.2144,70.1291,70.2049,205441.0
2023-06-22 10:25:00,74.09,74.11,74.08,74.09,58497.0,70.2049,70.2239,70.1954,70.2049,58497.0
2023-06-22 10:30:00,74.09,74.15,74.08,74.12,310112.0,70.2049,70.2618,70.1954,70.2333,310112.0
2023-06-22 10:35:00,74.12,74.16,74.04,74.06,69434.0,70.2333,70.2712,70.1575,70.1765,69434.0
2023-06-22 10:40:00,74.05,74.07,73.98,74.06,73422.0,70.167,70.186,70.1007,70.1765,73422.0
2023-06-22 10:45:00,74.06,74.12,74.02,74.12,83687.0,70.1765,70.2333,70.1386,70.2333,83687.0
2023-06-22 10:50:00,74.12,74.14,74.1,74.13,52031.0,70.2333,70.2523,70.2144,70.2428,52031.0
2023-06-22 10:55:00,74.12,74.12,74.06,74.08,39343.0,70.2333,70.2333,70.1765,70.1954,39343.0
2023-06-22 11:00:00,74.07,74.11,74.06,74.08,45104.0,70.186,70.2239,70.1765,70.1954,45104.0
2023-06-22 11:05:00,74.08,74.11,74.06,74.09,47857.0,70.1954,70.2239,70.1765,70.2049,47857.0
2023-06-22 11:10:00,74.08,74.12,74.08,74.1,62329.0,70.1954,70.2333,70.1954,70.2144,62329.0
2023-06-22 11:15:00,74.11,74.15,74.09,74.11,41687.0,70.2239,70.2618,70.2049,70.2239,41687.0
2023-06-22 11:20:00,74.11,74.14,74.08,74.13,74468.0,70.2239,70.2523,70.1954,70.2428,74468.0
2023-06-22 11:25:00,74.13,74.15,74.09,74.12,44486.0,70.2428,70.2618,70.2049,70.2333,44486.0
2023-06-22 11:30:00,74.11,74.13,74.08,74.09,64910.0,70.2239,70.2428,70.1954,70.2049,64910.0
2023-06-22 11:35:00,74.09,74.14,74.07,74.13,65059.0,70.2049,70.2523,70.186,70.2428,65059.0
2023-06-22 11:40:00,74.13,74.16,74.13,74.14,69589.0,70.2428,70.2712,70.2428,70.2523,69589.0
2023-06-22 11:45:00,74.14,74.14,74.06,74.07,43571.0,70.2523,70.2523,70.1765,70.186,43571.0
2023-06-22 11:50:00,74.06,74.08,74.04,74.07,57061.0,70.1765,70.1954,70.1575,70.186,57061.0
2023-06-22 11:55:00,74.06,74.11,74.05,74.06,39936.0,70.1765,70.2239,70.167,70.1765,39936.0
2023-06-22 12:00:00,74.05,74.07,74.03,74.05,45279.0,70.167,70.186,70.148,70.167,45279.0
2023-06-22 12:05:00,74.04,74.05,74.01,74.05,81351.0,70.1575,70.167,70.1291,70.167,81351.0
2023-06-22 12:10:00,74.05,74.11,74.04,74.11,60468.0,70.167,70.2239,70.1575,70.2239,60468.0
2023-06-22 12:15:00,74.11,74.12,74.06,74.06,55606.0,70.2239,70.2333,70.1765,70.1765,55606.0
2023-06-22 12:20:00,74.06,74.11,74.05,74.11,42545.0,70.1765,70.2239,70.167,70.2239,42545.0
2023-06-22 12:25:00,74.12,74.12,74.08,74.09,50597.0,70.2333,70.2333,70.1954,70.2049,50597.0
2023-06-22 12:30:00,74.1,74.1,74.06,74.09,52063.0,70.2144,70.2144,70.1765,70.2049,52063.0
2023-06-22 12:35:00,74.09,74.13,74.08,74.09,84186.0,70.2049,70.2428,70.1954,70.2049,84186.0
2023-06-22 12:40:00,74.09,74.12,74.09,74.09,39994.0,70.2049,70.2333,70.2049,70.2049,39994.0
2023-06-22 12:45:00,74.09,74.12,74.09,74.12,56354.0,70.2049,70.2333,70.2049,70.2333,56354.0
2023-06-22 12:50:00,74.12,74.14,74.11,74.13,45744.0,70.2333,70.2523,70.2239,70.2428,45744.0
2023-06-22 12:55:00,74.12,74.14,74.1,74.13,52367.0,70.2333,70.2523,70.2144,70.2428,52367.0
2023-06-22 13:00:00,74.13,74.14,74.07,74.08,100957.0,70.2428,70.2523,70.186,70.1954,100957.0
2023-06-22 13:05:00,74.07,74.11,74.07,74.09,46109.0,70.186,70.2239,70.186,70.2049,46109.0
2023-06-22 13:10:00,74.08,74.08,74.05,74.07,51564.0,70.1954,70.1954,70.167,70.186,51564.0
2023-06-22 13:15:00,74.06,74.09,74.04,74.08,36342.0,70.1765,70.2049,70.1575,70.1954,36342.0
2023-06-22 13:20:00,74.09,74.1,74.07,74.09,41763.0,70.2049,70.2144,70.186,70.2049,41763.0
2023-06-22 13:25:00,74.1,74.13,74.09,74.12,40012.0,70.2144,70.2428,70.2049,70.2333,40012.0
2023-06-22 13:30:00,74.12,74.12,74.1,74.1,42835.0,70.2333,70.2333,70.2144,70.2144,42835.0
2023-06-22 13:35:00,74.09,74.16,74.07,74.16,50606.0,70.2049,70.2712,70.186,70.2712,50606.0
2023-06-22 13:40:00,74.16,74.21,74.15,74.2,35449.0,70.2712,70.3186,70.2618,70.3091,35449.0
2023-06-22 13:45:00,74.2,74.21,74.18,74.19,57838.0,70.3091,70.3186,70.2902,70.2997,57838.0
2023-06-22 13:50:00,74.18,74.24,74.18,74.2,86094.0,70.2902,70.347,70.2902,70.3091,86094.0
2023-06-22 13:55:00,74.2,74.23,74.19,74.23,27602.0,70.3091,70.3376,70.2997,70.3376,27602.0
2023-06-22 14:00:00,74.23,74.25,74.21,74.23,42098.0,70.3376,70.3565,70.3186,70.3376,42098.0
2023-06-22 14:05:00,74.23,74.26,74.22,74.24,36069.0,70.3376,70.366,70.3281,70.347,36069.0
2023-06-22 14:10:00,74.25,74.29,74.24,74.27,44461.0,70.3565,70.3944,70.347,70.3755,44461.0
2023-06-22 14:15:00,74.28,74.28,74.23,74.23,70319.0,70.3849,70.3849,70.3376,70.3376,70319.0
2023-06-22 14:20:00,74.23,74.26,74.23,74.25,50009.0,70.3376,70.366,70.3376,70.3565,50009.0
2023-06-22 14:25:00,74.25,74.29,74.24,74.28,56233.0,70.3565,70.3944,70.347,70.3849,56233.0
2023-06-22 14:30:00,74.28,74.33,74.28,74.3,91583.0,70.3849,70.4323,70.3849,70.4039,91583.0
2023-06-22 14:35:00,74.3,74.35,74.29,74.33,52756.0,70.4039,70.4513,70.3944,70.4323,52756.0
2023-06-22 14:40:00,74.34,74.34,74.29,74.33,43810.0,70.4418,70.4418,70.3944,70.4323,43810.0
2023-06-22 14:45:00,74.33,74.33,74.27,74.3,46245.0,70.4323,70.4323,70.3755,70.4039,46245.0
2023-06-22 14:50:00,74.3,74.32,74.27,74.28,452346.0,70.4039,70.4228,70.3755,70.3849,452346.0
2023-06-22 14:55:00,74.28,74.32,74.27,74.3,270464.0,70.3849,70.4228,70.3755,70.4039,270464.0
2023-06-22 15:00:00,74.31,74.32,74.24,74.25,560917.0,70.4134,70.4228,70.347,70.3565,560917.0
2023-06-22 15:05:00,74.25,74.26,74.23,74.23,100622.0,70.3565,70.366,70.3376,70.3376,100622.0
2023-06-22 15:10:00,74.23,74.27,74.22,74.26,316467.0,70.3376,70.3755,70.3281,70.366,316467.0
2023-06-22 15:15:00,74.26,74.3,74.26,74.29,248974.0,70.366,70.4039,70.366,70.3944,248974.0
2023-06-22 15:20:00,74.3,74.3,74.26,74.27,68145.0,70.4039,70.4039,70.366,70.3755,68145.0
2023-06-22 15:25:00,74.27,74.3,74.26,74.27,76807.0,70.3755,70.4039,70.366,70.3755,76807.0
2023-06-22 15:30:00,74.27,74.27,74.14,74.15,1076598.0,70.3755,70.3755,70.2523,70.2618,1076598.0
2023-06-22 15:35:00,74.15,74.22,74.12,74.22,563116.0,70.2618,70.3281,70.2333,70.3281,563116.0
2023-06-22 15:40:00,74.22,74.22,74.15,74.17,644693.0,70.3281,70.3281,70.2618,70.2807,644693.0
2023-06-22 15:45:00,74.17,74.2,74.14,74.19,574352.0,70.2807,70.3091,70.2523,70.2997,574352.0
2023-06-22 15:50:00,74.19,74.24,74.18,74.24,764957.0,70.2997,70.347,70.2902,70.347,764957.0
2023-06-22 15:55:00,74.24,74.28,74.18,74.26,861714.0,70.347,70.3849,70.2902,70.366,861714.0
2023-06-23 09:30:00,74.39,74.39,74.1,74.18,322103.0,70.4892,70.4892,70.2144,70.2902,322103.0
2023-06-23 09:35:00,74.17,74.23,74.01,74.1,192555.0,70.2807,70.3376,70.1291,70.2144,192555.0
2023-06-23 09:40:00,74.12,74.23,74.1,74.19,181450.0,70.2333,70.3376,70.2144,70.2997,181450.0
2023-06-23 09:45:00,74.19,74.28,74.14,74.2,214410.0,70.2997,70.3849,70.2523,70.3091,214410.0
2023-06-23 09:50:00,74.2,74.29,74.19,74.2,182923.0,70.3091,70.3944,70.2997,70.3091,182923.0
2023-06-23 09:55:00,74.2,74.25,74.17,74.18,116879.0,70.3091,70.3565,70.2807,70.2902,116879.0
2023-06-23 10:00:00,74.18,74.26,74.14,74.24,86202.0,70.2902,70.366,70.2523,70.347,86202.0
2023-06-23 10:05:00,74.25,74.26,74.16,74.18,63930.0,70.3565,70.366,70.2712,70.2902,63930.0
2023-06-23 10:10:00,74.19,74.21,74.14,74.17,143135.0,70.2997,70.3186,70.2523,70.2807,143135.0
2023-06-23 10:15:00,74.17,74.2,74.15,74.19,178676.0,70.2807,70.3091,70.2618,70.2997,178676.0
2023-06-23 10:20:00,74.2,74.26,74.18,74.25,335942.0,70.3091,70.366,70.2902,70.3565,335942.0
2023-06-23 10:25:00,74.25,74.28,74.22,74.23,80848.0,70.3565,70.3849,70.3281,70.3376,80848.0
2023-06-23 10:30:00,74.23,74.23,74.16,74.2,85685.0,70.3376,70.3376,70.2712,70.3091,85685.0
2023-06-23 10:35:00,74.19,74.19,74.1,74.16,58804.0,70.2997,70.2997,70.2144,70.2712,58804.0
2023-06-23 10:40:00,74.16,74.2,74.14,74.17,39971.0,70.2712,70.3091,70.2523,70.2807,39971.0
2023-06-23 10:45:00,74.17,74.23,74.16,74.2,48559.0,70.2807,70.3376,70.2712,70.3091,48559.0
2023-06-23 10:50:00,74.21,74.23,74.09,74.1,118912.0,70.3186,70.3376,70.2049,70.2144,118912.0
2023-06-23 10:55:00,74.1,74.13,74.07,74.09,56492.0,70.2144,70.2428,70.186,70.2049,56492.0
2023-06-23 11:00:00,74.09,74.14,74.08,74.1,39870.0,70.2049,70.2523,70.1954,70.2144,39870.0
2023-06-23 11:05:00,74.1,74.11,74.04,74.09,47688.0,70.2144,70.2239,70.1575,70.2049,47688.0
2023-06-23 11:10:00,74.09,74.13,74.09,74.11,30317.0,70.2049,70.2428,70.2049,70.2239,30317.0
2023-06-23 11:15:00,74.12,74.12,74.07,74.08,23968.0,70.2333,70.2333,70.186,70.1954,23968.0
2023-06-23 11:20:00,74.07,74.1,74.05,74.07,88709.0,70.186,70.2144,70.167,70.186,88709.0
2023-06-23 11:25:00,74.07,74.08,74.02,74.08,71491.0,70.186,70.1954,70.1386,70.1954,71491.0
2023-06-23 11:30:00,74.07,74.1,74.05,74.06,48826.0,70.186,70.2144,70.167,70.1765,48826.0
2023-06-23 11:35:00,74.06,74.1,74.05,74.06,42787.0,70.1765,70.2144,70.167,70.1765,42787.0
2023-06-23 11:40:00,74.06,74.11,74.06,74.09,52333.0,70.1765,70.2239,70.1765,70.2049,52333.0
2023-06-23 11:45:00,74.09,74.1,74.06,74.06,46057.0,70.2049,70.2144,70.1765,70.1765,46057.0
2023-06-23 11:50:00,74.06,74.07,74.02,74.06,157025.0,70.1765,70.186,70.1386,70.1765,157025.0
2023-06-23 11:55:00,74.05,74.09,74.05,74.09,30454.0,70.167,70.2049,70.167,70.2049,30454.0
2023-06-23 12:00:00,74.09,74.11,74.08,74.09,90750.0,70.2049,70.2239,70.1954,70.2049,90750.0
2023-06-23 12:05:00,74.09,74.1,74.07,74.09,37751.0,70.2049,70.2144,70.186,70.2049,37751.0
2023-06-23 12:10:00,74.09,74.09,74.03,74.07,108421.0,70.2049,70.2049,70.148,70.186,108421.0
2023-06-23 12:15:00,74.07,74.11,74.06,74.06,41351.0,70.186,70.2239,70.1765,70.1765,41351.0
2023-06-23 12:20:00,74.06,74.11,74.05,74.09,55249.0,70.1765,70.2239,70.167,70.2049,55249.0
2023-06-23 12:25:00,74.11,74.11,74.07,74.09,24784.0,70.2239,70.2239,70.186,70.2049,24784.0
2023-06-23 12:30:00,74.09,74.1,74.03,74.05,81847.0,70.2049,70.2144,70.148,70.167,81847.0
2023-06-23 12:35:00,74.05,74.06,74.02,74.02,29326.0,70.167,70.1765,70.1386,70.1386,29326.0
2023-06-23 12:40:00,74.03,74.04,73.99,74.03,37209.0,70.148,70.1575,70.1101,70.148,37209.0
2023-06-23 12:45:00,74.03,74.05,74.01,74.04,36657.0,70.148,70.167,70.1291,70.1575,36657.0
2023-06-23 12:50:00,74.04,74.05,74.01,74.03,62288.0,70.1575,70.167,70.1291,70.148,62288.0
2023-06-23 12:55:00,74.02,74.04,74.01,74.03,33553.0,70.1386,70.1575,70.1291,70.148,33553.0
2023-06-23 13:00:00,74.03,74.04,73.97,73.98,54421.0,70.148,70.1575,70.0912,70.1007,54421.0
2023-06-23 13:05:00,73.97,73.99,73.91,73.94,84511.0,70.0912,70.1101,70.0343,70.0628,84511.0
2023-06-23 13:10:00,73.94,73.96,73.92,73.95,47555.0,70.0628,70.0817,70.0438,70.0722,47555.0
2023-06-23 13:15:00,73.95,73.96,73.9,73.9,61417.0,70.0722,70.0817,70.0249,70.0249,61417.0
2023-06-23 13:20:00,73.91,73.93,73.89,73.93,87228.0,70.0343,70.0533,70.0154,70.0533,87228.0
2023-06-23 13:25:00,73.93,73.94,73.9,73.92,55393.0,70.0533,70.0628,70.0249,70.0438,55393.0
2023-06-23 13:30:00,73.92,73.95,73.91,73.95,52126.0,70.0438,70.0722,70.0343,70.0722,52126.0
2023-06-23 13:35:00,73.95,74.0,73.94,74.0,82271.0,70.0722,70.1196,70.0628,70.1196,82271.0
2023-06-23 13:40:00,74.0,74.01,73.97,73.99,56289.0,70.1196,70.1291,70.0912,70.1101,56289.0
2023-06-23 13:45:00,73.99,74.01,73.98,74.01,40380.0,70.1101,70.1291,70.1007,70.1291,40380.0
2023-06-23 13:50:00,74.01,74.02,73.97,73.99,102666.0,70.1291,70.1386,70.0912,70.1101,102666.0
2023-06-23 13:55:00,74.0,74.0,73.95,73.95,50325.0,70.1196,70.1196,70.0722,70.0722,50325.0
2023-06-23 14:00:00,73.95,73.95,73.89,73.9,51878.0,70.0722,70.0722,70.0154,70.0249,51878.0
2023-06-23 14:05:00,73.9,73.91,73.88,73.91,54229.0,70.0249,70.0343,70.0059,70.0343,54229.0
2023-06-23 14:10:00,73.91,73.92,73.89,73.89,52060.0,70.0343,70.0438,70.0154,70.0154,52060.0
2023-06-23 14:15:00,73.89,73.89,73.86,73.88,67042.0,70.0154,70.0154,69.987,70.0059,67042.0
2023-06-23 14:20:00,73.88,73.89,73.87,73.88,64095.0,70.0059,70.0154,69.9964,70.0059,64095.0
2023-06-23 14:25:00,73.89,73.9,73.84,73.86,122807.0,70.0154,70.0249,69.968,69.987,122807.0
2023-06-23 14:30:00,73.86,73.92,73.85,73.92,70111.0,69.987,70.0438,69.9775,70.0438,70111.0
2023-06-23 14:35:00,73.91,73.92,73.84,73.87,88318.0,70.0343,70.0438,69.968,69.9964,88318.0
2023-06-23 14:40:00,73.86,73.87,73.82,73.83,102240.0,69.987,69.9964,69.9491,69.9585,102240.0
2023-06-23 14:45:00,73.82,73.83,73.75,73.77,188409.0,69.9491,69.9585,69.8827,69.9017,188409.0
2023-06-23 14:50:00,73.77,73.78,73.74,73.75,82672.0,69.9017,69.9112,69.8733,69.8827,82672.0
2023-06-23 14:55:00,73.75,73.79,73.74,73.78,71502.0,69.8827,69.9206,69.8733,69.9112,71502.0
2023-06-23 15:00:00,73.78,73.8,73.74,73.78,112001.0,69.9112,69.9301,69.8733,69.9112,112001.0
2023-06-23 15:05:00,73.78,73.84,73.77,73.84,87606.0,69.9112,69.968,69.9017,69.968,87606.0
2023-06-23 15:10:00,73.84,73.89,73.83,73.84,89056.0,69.968,70.0154,69.9585,69.968,89056.0
2023-06-23 15:15:00,73.84,73.86,73.82,73.84,97559.0,69.968,69.987,69.9491,69.968,97559.0
2023-06-23 15:20:00,73.85,73.86,73.79,73.81,91613.0,69.9775,69.987,69.9206,69.9396,91613.0
2023-06-23 15:25:00,73.81,73.85,73.8,73.84,78234.0,69.9396,69.9775,69.9301,69.968,78234.0
2023-06-23 15:30:00,73.84,73.88,73.81,73.84,139391.0,69.968,70.0059,69.9396,69.968,139391.0
2023-06-23 15:35:00,73.84,73.92,73.83,73.91,134639.0,69.968,70.0438,69.9585,70.0343,134639.0
2023-06-23 15:40:00,73.91,73.92,73.88,73.91,161187.0,70.0343,70.0438,70.0059,70.0343,161187.0
2023-06-23 15:45:00,73.9,73.91,73.85,73.87,187879.0,70.0249,70.0343,69.9775,69.9964,187879.0
2023-06-23 15:50:00,73.87,73.91,73.78,73.81,588372.0,69.9964,70.0343,69.9112,69.9396,588372.0
2023-06-23 15:55:00,73.81,73.85,73.75,73.79,978600.0,69.9396,69.9775,69.8827,69.9206,978600.0
2023-06-26 09:30:00,73.78,73.78,73.5,73.51,139847.0,69.9112,69.9112,69.6458,69.6553,139847.0
2023-06-26 09:35:00,73.5,73.53,73.36,73.42,101462.0,69.6458,69.6743,69.5132,69.57,101462.0
2023-06-26 09:40:00,73.42,73.49,73.35,73.48,193051.0,69.57,69.6364,69.5037,69.6269,193051.0
2023-06-26 09:45:00,73.48,73.54,73.42,73.42,157559.0,69.6269,69.6837,69.57,69.57,157559.0
2023-06-26 09:50:00,73.42,73.44,73.29,73.29,304894.0,69.57,69.589,69.4469,69.4469,304894.0
2023-06-26 09:55:00,73.3,73.37,73.27,73.27,147756.0,69.4563,69.5227,69.4279,69.4279,147756.0
2023-06-26 10:00:00,73.27,73.36,73.26,73.35,91861.0,69.4279,69.5132,69.4184,69.5037,91861.0
2023-06-26 10:05:00,73.34,73.43,73.34,73.37,214527.0,69.4942,69.5795,69.4942,69.5227,214527.0
2023-06-26 10:10:00,73.36,73.4,73.31,73.4,97378.0,69.5132,69.5511,69.4658,69.5511,97378.0
2023-06-26 10:15:00,73.41,73.45,73.39,73.42,56905.0,69.5606,69.5985,69.5416,69.57,56905.0
2023-06-26 10:20:00,73.42,73.44,73.38,73.42,45023.0,69.57,69.589,69.5321,69.57,45023.0
2023-06-26 10:25:00,73.42,73.43,73.4,73.42,66339.0,69.57,69.5795,69.5511,69.57,66339.0
2023-06-26 10:30:00,73.42,73.45,73.37,73.43,54871.0,69.57,69.5985,69.5227,69.5795,54871.0
2023-06-26 10:35:00,73.43,73.45,73.32,73.32,93846.0,69.5795,69.5985,69.4753,69.4753,93846.0
2023-06-26 10:40:00,73.32,73.35,73.26,73.35,50812.0,69.4753,69.5037,69.4184,69.5037,50812.0
2023-06-26 10:45:00,73.35,73.38,73.33,73.37,68741.0,69.5037,69.5321,69.4848,69.5227,68741.0
2023-06-26 10:50:00,73.36,73.42,73.35,73.42,91436.0,69.5132,69.57,69.5037,69.57,91436.0
2023-06-26 10:55:00,73.42,73.43,73.38,73.4,40633.0,69.57,69.5795,69.5321,69.5511,40633.0
2023-06-26 11:00:00,73.39,73.41,73.37,73.41,93135.0,69.5416,69.5606,69.5227,69.5606,93135.0
2023-06-26 11:05:00,73.41,73.48,73.39,73.48,88125.0,69.5606,69.6269,69.5416,69.6269,88125.0
2023-06-26 11:10:00,73.47,73.52,73.45,73.5,46250.0,69.6174,69.6648,69.5985,69.6458,46250.0
2023-06-26 11:15:00,73.5,73.57,73.48,73.56,51605.0,69.6458,69.7122,69.6269,69.7027,51605.0
2023-06-26 11:20:00,73.56,73.62,73.56,73.56,81104.0,69.7027,69.7595,69.7027,69.7027,81104.0
2023-06-26 11:25:00,73.56,73.59,73.51,73.53,85008.0,69.7027,69.7311,69.6553,69.6743,85008.0
2023-06-26 11:30:00,73.53,73.56,73.49,73.5,47842.0,69.6743,69.7027,69.6364,69.6458,47842.0
2023-06-26 11:35:00,73.5,73.56,73.5,73.54,28692.0,69.6458,69.7027,69.6458,69.6837,28692.0
2023-06-26 11:40:00,73.54,73.58,73.54,73.57,39449.0,69.6837,69.7216,69.6837,69.7122,39449.0
2023-06-26 11:45:00,73.57,73.62,73.56,73.61,38864.0,69.7122,69.7595,69.7027,69.7501,38864.0
2023-06-26 11:50:00,73.6,73.6,73.56,73.57,29057.0,69.7406,69.7406,69.7027,69.7122,29057.0
2023-06-26 11:55:00,73.57,73.63,73.57,73.61,25648.0,69.7122,69.769,69.7122,69.7501,25648.0
2023-06-26 12:00:00,73.62,73.69,73.62,73.65,70139.0,69.7595,69.8259,69.7595,69.788,70139.0
2023-06-26 12:05:00,73.65,73.71,73.62,73.7,220921.0,69.788,69.8448,69.7595,69.8354,220921.0
2023-06-26 12:10:00,73.69,73.76,73.69,73.74,90810.0,69.8259,69.8922,69.8259,69.8733,90810.0
2023-06-26 12:15:00,73.74,73.8,73.73,73.75,161846.0,69.8733,69.9301,69.8638,69.8827,161846.0
2023-06-26 12:20:00,73.75,73.84,73.74,73.84,52016.0,69.8827,69.968,69.8733,69.968,52016.0
2023-06-26 12:25:00,73.84,73.89,73.84,73.88,40667.0,69.968,70.0154,69.968,70.0059,40667.0
2023-06-26 12:30:00,73.88,73.89,73.82,73.84,58651.0,70.0059,70.0154,69.9491,69.968,58651.0
2023-06-26 12:35:00,73.84,73.86,73.83,73.85,29882.0,69.968,69.987,69.9585,69.9775,29882.0
2023-06-26 12:40:00,73.85,73.9,73.84,73.9,38832.0,69.9775,70.0249,69.968,70.0249,38832.0
2023-06-26 12:45:00,73.9,73.91,73.86,73.88,55836.0,70.0249,70.0343,69.987,70.0059,55836.0
2023-06-26 12:50:00,73.89,73.91,73.87,73.89,49842.0,70.0154,70.0343,69.9964,70.0154,49842.0
2023-06-26 12:55:00,73.89,73.89,73.86,73.87,116057.0,70.0154,70.0154,69.987,69.9964,116057.0
2023-06-26 13:00:00,73.87,73.88,73.83,73.86,98271.0,69.9964,70.0059,69.9585,69.987,98271.0
2023-06-26 13:05:00,73.85,73.86,73.81,73.85,76501.0,69.9775,69.987,69.9396,69.9775,76501.0
2023-06-26 13:10:00,73.85,73.86,73.83,73.86,85509.0,69.9775,69.987,69.9585,69.987,85509.0
2023-06-26 13:15:00,73.86,73.9,73.85,73.89,54114.0,69.987,70.0249,69.9775,70.0154,54114.0
2023-06-26 13:20:00,73.89,73.89,73.85,73.85,53062.0,70.0154,70.0154,69.9775,69.9775,53062.0
2023-06-26 13:25:00,73.85,73.88,73.82,73.87,70708.0,69.9775,70.0059,69.9491,69.9964,70708.0
2023-06-26 13:30:00,73.87,73.88,73.82,73.83,72826.0,69.9964,70.0059,69.9491,69.9585,72826.0
2023-06-26 13:35:00,73.83,73.84,73.81,73.83,44486.0,69.9585,69.968,69.9396,69.9585,44486.0
2023-06-26 13:40:00,73.83,73.84,73.76,73.79,75609.0,69.9585,69.968,69.8922,69.9206,75609.0
2023-06-26 13:45:00,73.79,73.81,73.79,73.8,40739.0,69.9206,69.9396,69.9206,69.9301,40739.0
2023-06-26 13:50:00,73.8,73.82,73.78,73.78,52602.0,69.9301,69.9491,69.9112,69.9112,52602.0
2023-06-26 13:55:00,73.79,73.79,73.75,73.76,45090.0,69.9206,69.9206,69.8827,69.8922,45090.0
2023-06-26 14:00:00,73.76,73.79,73.75,73.79,58162.0,69.8922,69.9206,69.8827,69.9206,58162.0
2023-06-26 14:05:00,73.78,73.78,73.69,73.7,72365.0,69.9112,69.9112,69.8259,69.8354,72365.0
2023-06-26 14:10:00,73.7,73.71,73.66,73.66,54283.0,69.8354,69.8448,69.7975,69.7975,54283.0
2023-06-26 14:15:00,73.67,73.69,73.65,73.65,60783.0,69.8069,69.8259,69.788,69.788,60783.0
2023-06-26 14:20:00,73.65,73.68,73.62,73.67,198952.0,69.788,69.8164,69.7595,69.8069,198952.0
2023-06-26 14:25:00,73.68,73.71,73.67,73.69,58879.0,69.8164,69.8448,69.8069,69.8259,58879.0
2023-06-26 14:30:00,73.69,73.71,73.67,73.71,95374.0,69.8259,69.8448,69.8069,69.8448,95374.0
2023-06-26 14:35:00,73.72,73.74,73.7,73.73,59722.0,69.8543,69.8733,69.8354,69.8638,59722.0
2023-06-26 14:40:00,73.73,73.77,73.72,73.77,45879.0,69.8638,69.9017,69.8543,69.9017,45879.0
2023-06-26 14:45:00,73.77,73.79,73.76,73.78,64461.0,69.9017,69.9206,69.8922,69.9112,64461.0
2023-06-26 14:50:00,73.78,73.79,73.76,73.77,77421.0,69.9112,69.9206,69.8922,69.9017,77421.0
2023-06-26 14:55:00,73.78,73.78,73.75,73.77,87564.0,69.9112,69.9112,69.8827,69.9017,87564.0
2023-06-26 15:00:00,73.77,73.79,73.76,73.79,98623.0,69.9017,69.9206,69.8922,69.9206,98623.0
2023-06-26 15:05:00,73.78,73.8,73.77,73.78,77271.0,69.9112,69.9301,69.9017,69.9112,77271.0
2023-06-26 15:10:00,73.78,73.79,73.76,73.77,95363.0,69.9112,69.9206,69.8922,69.9017,95363.0
2023-06-26 15:15:00,73.78,73.82,73.77,73.81,75736.0,69.9112,69.9491,69.9017,69.9396,75736.0
2023-06-26 15:20:00,73.81,73.82,73.78,73.8,124077.0,69.9396,69.9491,69.9112,69.9301,124077.0
2023-06-26 15:25:00,73.81,73.83,73.79,73.81,66421.0,69.9396,69.9585,69.9206,69.9396,66421.0
2023-06-26 15:30:00,73.81,73.84,73.79,73.82,144649.0,69.9396,69.968,69.9206,69.9491,144649.0
2023-06-26 15:35:00,73.82,73.82,73.8,73.81,97892.0,69.9491,69.9491,69.9301,69.9396,97892.0
2023-06-26 15:40:00,73.81,73.82,73.79,73.8,157457.0,69.9396,69.9491,69.9206,69.9301,157457.0
2023-06-26 15:45:00,73.81,73.81,73.75,73.8,92355.0,69.9396,69.9396,69.8827,69.9301,92355.0
2023-06-26 15:50:00,73.79,73.85,73.78,73.83,388869.0,69.9206,69.9775,69.9112,69.9585,388869.0
2023-06-26 15:55:00,73.84,73.86,73.81,73.85,735056.0,69.968,69.987,69.9396,69.9775,735056.0
2023-06-27 09:30:00,73.75,73.91,73.68,73.84,277016.0,69.8827,70.0343,69.8164,69.968,277016.0
2023-06-27 09:35:00,73.83,73.93,73.82,73.92,226390.0,69.9585,70.0533,69.9491,70.0438,226390.0
2023-06-27 09:40:00,73.93,73.95,73.82,73.84,195408.0,70.0533,70.0722,69.9491,69.968,195408.0
2023-06-27 09:45:00,73.84,73.88,73.8,73.82,168800.0,69.968,70.0059,69.9301,69.9491,168800.0
2023-06-27 09:50:00,73.81,73.83,73.7,73.75,84366.0,69.9396,69.9585,69.8354,69.8827,84366.0
2023-06-27 09:55:00,73.75,73.77,73.7,73.71,100877.0,69.8827,69.9017,69.8354,69.8448,100877.0
2023-06-27 10:00:00,73.71,73.73,73.69,73.69,81295.0,69.8448,69.8638,69.8259,69.8259,81295.0
2023-06-27 10:05:00,73.68,73.77,73.66,73.74,96294.0,69.8164,69.9017,69.7975,69.8733,96294.0
2023-06-27 10:10:00,73.74,73.86,73.73,73.86,90436.0,69.8733,69.987,69.8638,69.987,90436.0
2023-06-27 10:15:00,73.85,73.94,73.84,73.92,65760.0,69.9775,70.0628,69.968,70.0438,65760.0
2023-06-27 10:20:00,73.93,73.94,73.89,73.92,53009.0,70.0533,70.0628,70.0154,70.0438,53009.0
2023-06-27 10:25:00,73.91,73.91,73.81,73.82,62826.0,70.0343,70.0343,69.9396,69.9491,62826.0
2023-06-27 10:30:00,73.81,73.89,73.8,73.86,93814.0,69.9396,70.0154,69.9301,69.987,93814.0
2023-06-27 10:35:00,73.87,73.88,73.82,73.84,56975.0,69.9964,70.0059,69.9491,69.968,56975.0
2023-06-27 10:40:00,73.84,73.88,73.82,73.88,33014.0,69.968,70.0059,69.9491,70.0059,33014.0
2023-06-27 10:45:00,73.88,73.93,73.88,73.88,249597.0,70.0059,70.0533,70.0059,70.0059,249597.0
2023-06-27 10:50:00,73.89,73.89,73.81,73.82,433977.0,70.0154,70.0154,69.9396,69.9491,433977.0
2023-06-27 10:55:00,73.82,73.87,73.81,73.87,37168.0,69.9491,69.9964,69.9396,69.9964,37168.0
2023-06-27 11:00:00,73.87,73.88,73.82,73.83,53851.0,69.9964,70.0059,69.9491,69.9585,53851.0
2023-06-27 11:05:00,73.83,73.86,73.79,73.8,105008.0,69.9585,69.987,69.9206,69.9301,105008.0
2023-06-27 11:10:00,73.8,73.81,73.75,73.81,62709.0,69.9301,69.9396,69.8827,69.9396,62709.0
2023-06-27 11:15:00,73.8,73.87,73.79,73.83,41802.0,69.9301,69.9964,69.9206,69.9585,41802.0
2023-06-27 11:20:00,73.84,73.84,73.81,73.83,29697.0,69.968,69.968,69.9396,69.9585,29697.0
2023-06-27 11:25:00,73.83,73.84,73.79,73.8,33694.0,69.9585,69.968,69.9206,69.9301,33694.0
2023-06-27 11:30:00,73.8,73.83,73.8,73.81,20603.0,69.9301,69.9585,69.9301,69.9396,20603.0
2023-06-27 11:35:00,73.82,73.87,73.81,73.86,55496.0,69.9491,69.9964,69.9396,69.987,55496.0
2023-06-27 11:40:00,73.86,73.87,73.83,73.84,26438.0,69.987,69.9964,69.9585,69.968,26438.0
2023-06-27 11:45:00,73.84,73.88,73.82,73.83,25986.0,69.968,70.0059,69.9491,69.9585,25986.0
2023-06-27 11:50:00,73.83,73.86,73.82,73.84,33270.0,69.9585,69.987,69.9491,69.968,33270.0
2023-06-27 11:55:00,73.84,73.9,73.83,73.86,41356.0,69.968,70.0249,69.9585,69.987,41356.0
2023-06-27 12:00:00,73.85,73.87,73.85,73.86,38721.0,69.9775,69.9964,69.9775,69.987,38721.0
2023-06-27 12:05:00,73.86,73.89,73.85,73.86,30471.0,69.987,70.0154,69.9775,69.987,30471.0
2023-06-27 12:10:00,73.85,73.88,73.84,73.86,42012.0,69.9775,70.0059,69.968,69.987,42012.0
2023-06-27 12:15:00,73.86,73.88,73.83,73.86,40869.0,69.987,70.0059,69.9585,69.987,40869.0
2023-06-27 12:20:00,73.86,73.89,73.85,73.89,17982.0,69.987,70.0154,69.9775,70.0154,17982.0
2023-06-27 12:25:00,73.89,73.93,73.88,73.92,24191.0,70.0154,70.0533,70.0059,70.0438,24191.0
2023-06-27 12:30:00,73.92,73.93,73.91,73.92,26724.0,70.0438,70.0533,70.0343,70.0438,26724.0
2023-06-27 12:35:00,73.91,73.99,73.9,73.99,50400.0,70.0343,70.1101,70.0249,70.1101,50400.0
2023-06-27 12:40:00,73.98,73.99,73.96,73.98,41279.0,70.1007,70.1101,70.0817,70.1007,41279.0
2023-06-27 12:45:00,73.98,74.0,73.97,73.97,72566.0,70.1007,70.1196,70.0912,70.0912,72566.0
2023-06-27 12:50:00,73.98,74.01,73.97,73.99,33315.0,70.1007,70.1291,70.0912,70.1101,33315.0
2023-06-27 12:55:00,74.0,74.01,73.99,74.01,39725.0,70.1196,70.1291,70.1101,70.1291,39725.0
2023-06-27 13:00:00,74.01,74.06,74.0,74.04,41922.0,70.1291,70.1765,70.1196,70.1575,41922.0
2023-06-27 13:05:00,74.03,74.04,74.0,74.02,54509.0,70.148,70.1575,70.1196,70.1386,54509.0
2023-06-27 13:10:00,74.02,74.06,74.02,74.06,44290.0,70.1386,70.1765,70.1386,70.1765,44290.0
2023-06-27 13:15:00,74.06,74.06,74.03,74.04,50274.0,70.1765,70.1765,70.148,70.1575,50274.0
2023-06-27 13:20:00,74.04,74.1,74.04,74.08,57789.0,70.1575,70.2144,70.1575,70.1954,57789.0
2023-06-27 13:25:00,74.08,74.08,74.06,74.07,48235.0,70.1954,70.1954,70.1765,70.186,48235.0
2023-06-27 13:30:00,74.08,74.11,74.05,74.06,41532.0,70.1954,70.2239,70.167,70.1765,41532.0
2023-06-27 13:35:00,74.05,74.06,74.02,74.03,37026.0,70.167,70.1765,70.1386,70.148,37026.0
2023-06-27 13:40:00,74.03,74.04,74.01,74.02,44401.0,70.148,70.1575,70.1291,70.1386,44401.0
2023-06-27 13:45:00,74.02,74.05,74.0,74.05,46797.0,70.1386,70.167,70.1196,70.167,46797.0
2023-06-27 13:50:00,74.04,74.05,74.01,74.03,44125.0,70.1575,70.167,70.1291,70.148,44125.0
2023-06-27 13:55:00,74.04,74.04,74.01,74.03,44857.0,70.1575,70.1575,70.1291,70.148,44857.0
2023-06-27 14:00:00,74.03,74.04,74.01,74.03,274153.0,70.148,70.1575,70.1291,70.148,274153.0
2023-06-27 14:05:00,74.03,74.09,74.03,74.07,84673.0,70.148,70.2049,70.148,70.186,84673.0
2023-06-27 14:10:00,74.08,74.09,74.06,74.09,51444.0,70.1954,70.2049,70.1765,70.2049,51444.0
2023-06-27 14:15:00,74.08,74.12,74.08,74.1,69712.0,70.1954,70.2333,70.1954,70.2144,69712.0
2023-06-27 14:20:00,74.1,74.13,74.1,74.12,62405.0,70.2144,70.2428,70.2144,70.2333,62405.0
2023-06-27 14:25:00,74.12,74.12,74.07,74.07,54171.0,70.2333,70.2333,70.186,70.186,54171.0
2023-06-27 14:30:00,74.07,74.09,74.05,74.06,53727.0,70.186,70.2049,70.167,70.1765,53727.0
2023-06-27 14:35:00,74.06,74.07,74.05,74.06,37460.0,70.1765,70.186,70.167,70.1765,37460.0
2023-06-27 14:40:00,74.06,74.06,74.03,74.05,81015.0,70.1765,70.1765,70.148,70.167,81015.0
2023-06-27 14:45:00,74.05,74.09,74.03,74.09,91642.0,70.167,70.2049,70.148,70.2049,91642.0
2023-06-27 14:50:00,74.09,74.11,74.07,74.09,100341.0,70.2049,70.2239,70.186,70.2049,100341.0
2023-06-27 14:55:00,74.09,74.1,74.04,74.08,60309.0,70.2049,70.2144,70.1575,70.1954,60309.0
2023-06-27 15:00:00,74.08,74.11,74.07,74.11,51670.0,70.1954,70.2239,70.186,70.2239,51670.0
2023-06-27 15:05:00,74.11,74.12,74.09,74.09,51356.0,70.2239,70.2333,70.2049,70.2049,51356.0
2023-06-27 15:10:00,74.09,74.09,74.04,74.05,144080.0,70.2049,70.2049,70.1575,70.167,144080.0
2023-06-27 15:15:00,74.05,74.07,74.02,74.03,278115.0,70.167,70.186,70.1386,70.148,278115.0
2023-06-27 15:20:00,74.03,74.07,74.02,74.06,262258.0,70.148,70.186,70.1386,70.1765,262258.0
2023-06-27 15:25:00,74.07,74.08,74.04,74.06,202385.0,70.186,70.1954,70.1575,70.1765,202385.0
2023-06-27 15:30:00,74.06,74.09,74.05,74.06,232685.0,70.1765,70.2049,70.167,70.1765,232685.0
2023-06-27 15:35:00,74.06,74.07,74.04,74.06,138253.0,70.1765,70.186,70.1575,70.1765,138253.0
2023-06-27 15:40:00,74.06,74.11,74.05,74.11,226629.0,70.1765,70.2239,70.167,70.2239,226629.0
2023-06-27 15:45:00,74.11,74.12,74.09,74.11,185697.0,70.2239,70.2333,70.2049,70.2239,185697.0
2023-06-27 15:50:00,74.12,74.16,74.08,74.16,270236.0,70.2333,70.2712,70.1954,70.2712,270236.0
2023-06-27 15:55:00,74.15,74.17,74.09,74.09,584774.0,70.2618,70.2807,70.2049,70.2049,584774.0
2023-06-28 09:30:00,73.76,73.81,73.57,73.66,585847.0,69.8922,69.9396,69.7122,69.7975,585847.0
2023-06-28 09:35:00,73.67,73.69,73.47,73.52,198026.0,69.8069,69.8259,69.6174,69.6648,198026.0
2023-06-28 09:40:00,73.52,73.58,73.47,73.48,291365.0,69.6648,69.7216,69.6174,69.6269,291365.0
2023-06-28 09:45:00,73.48,73.48,73.37,73.41,262534.0,69.6269,69.6269,69.5227,69.5606,262534.0
2023-06-28 09:50:00,73.41,73.43,73.27,73.31,229740.0,69.5606,69.5795,69.4279,69.4658,229740.0
2023-06-28 09:55:00,73.3,73.31,73.24,73.31,169191.0,69.4563,69.4658,69.3995,69.4658,169191.0
2023-06-28 10:00:00,73.31,73.34,73.27,73.34,146433.0,69.4658,69.4942,69.4279,69.4942,146433.0
2023-06-28 10:05:00,73.35,73.37,73.3,73.33,102308.0,69.5037,69.5227,69.4563,69.4848,102308.0
2023-06-28 10:10:00,73.33,73.35,73.29,73.31,126809.0,69.4848,69.5037,69.4469,69.4658,126809.0
2023-06-28 10:15:00,73.32,73.35,73.31,73.35,64529.0,69.4753,69.5037,69.4658,69.5037,64529.0
2023-06-28 10:20:00,73.35,73.35,73.29,73.29,64150.0,69.5037,69.5037,69.4469,69.4469,64150.0
2023-06-28 10:25:00,73.29,73.31,73.22,73.23,144377.0,69.4469,69.4658,69.3805,69.39,144377.0
2023-06-28 10:30:00,73.23,73.26,73.2,73.23,139807.0,69.39,69.4184,69.3616,69.39,139807.0
2023-06-28 10:35:00,73.24,73.33,73.24,73.31,1299133.0,69.3995,69.4848,69.3995,69.4658,1299133.0
2023-06-28 10:40:00,73.3,73.31,73.25,73.27,92348.0,69.4563,69.4658,69.409,69.4279,92348.0
2023-06-28 10:45:00,73.27,73.3,73.25,73.28,96920.0,69.4279,69.4563,69.409,69.4374,96920.0
2023-06-28 10:50:00,73.28,73.33,73.25,73.28,119106.0,69.4374,69.4848,69.409,69.4374,119106.0
2023-06-28 10:55:00,73.28,73.3,73.24,73.3,85994.0,69.4374,69.4563,69.3995,69.4563,85994.0
2023-06-28 11:00:00,73.31,73.31,73.27,73.28,74245.0,69.4658,69.4658,69.4279,69.4374,74245.0
2023-06-28 11:05:00,73.27,73.31,73.25,73.27,288351.0,69.4279,69.4658,69.409,69.4279,288351.0
2023-06-28 11:10:00,73.26,73.37,73.26,73.37,69030.0,69.4184,69.5227,69.4184,69.5227,69030.0
2023-06-28 11:15:00,73.37,73.45,73.36,73.45,91403.0,69.5227,69.5985,69.5132,69.5985,91403.0
2023-06-28 11:20:00,73.45,73.51,73.45,73.49,67605.0,69.5985,69.6553,69.5985,69.6364,67605.0
2023-06-28 11:25:00,73.49,73.54,73.48,73.53,103109.0,69.6364,69.6837,69.6269,69.6743,103109.0
2023-06-28 11:30:00,73.54,73.57,73.53,73.55,181875.0,69.6837,69.7122,69.6743,69.6932,181875.0
2023-06-28 11:35:00,73.55,73.59,73.53,73.58,67730.0,69.6932,69.7311,69.6743,69.7216,67730.0
2023-06-28 11:40:00,73.58,73.63,73.57,73.63,45750.0,69.7216,69.769,69.7122,69.769,45750.0
2023-06-28 11:45:00,73.62,73.64,73.61,73.63,60233.0,69.7595,69.7785,69.7501,69.769,60233.0
2023-06-28 11:50:00,73.63,73.65,73.61,73.61,59489.0,69.769,69.788,69.7501,69.7501,59489.0
2023-06-28 11:55:00,73.61,73.64,73.6,73.64,64360.0,69.7501,69.7785,69.7406,69.7785,64360.0
2023-06-28 12:00:00,73.64,73.65,73.62,73.63,88683.0,69.7785,69.788,69.7595,69.769,88683.0
2023-06-28 12:05:00,73.63,73.69,73.62,73.67,72043.0,69.769,69.8259,69.7595,69.8069,72043.0
2023-06-28 12:10:00,73.67,73.7,73.65,73.66,79666.0,69.8069,69.8354,69.788,69.7975,79666.0
2023-06-28 12:15:00,73.66,73.69,73.66,73.68,57169.0,69.7975,69.8259,69.7975,69.8164,57169.0
2023-06-28 12:20:00,73.67,73.72,73.66,73.71,66420.0,69.8069,69.8543,69.7975,69.8448,66420.0
2023-06-28 12:25:00,73.71,73.71,73.67,73.7,72218.0,69.8448,69.8448,69.8069,69.8354,72218.0
2023-06-28 12:30:00,73.7,73.71,73.67,73.68,153378.0,69.8354,69.8448,69.8069,69.8164,153378.0
2023-06-28 12:35:00,73.67,73.71,73.66,73.7,88324.0,69.8069,69.8448,69.7975,69.8354,88324.0
2023-06-28 12:40:00,73.7,73.71,73.6,73.62,137317.0,69.8354,69.8448,69.7406,69.7595,137317.0
2023-06-28 12:45:00,73.62,73.66,73.61,73.64,176320.0,69.7595,69.7975,69.7501,69.7785,176320.0
2023-06-28 12:50:00,73.65,73.66,73.54,73.56,114936.0,69.788,69.7975,69.6837,69.7027,114936.0
2023-06-28 12:55:00,73.56,73.59,73.53,73.56,82099.0,69.7027,69.7311,69.6743,69.7027,82099.0
2023-06-28 13:00:00,73.56,73.58,73.53,73.56,113828.0,69.7027,69.7216,69.6743,69.7027,113828.0
2023-06-28 13:05:00,73.56,73.58,73.53,73.55,253169.0,69.7027,69.7216,69.6743,69.6932,253169.0
2023-06-28 13:10:00,73.55,73.59,73.52,73.59,131365.0,69.6932,69.7311,69.6648,69.7311,131365.0
2023-06-28 13:15:00,73.59,73.61,73.58,73.61,156298.0,69.7311,69.7501,69.7216,69.7501,156298.0
2023-06-28 13:20:00,73.61,73.63,73.6,73.62,60231.0,69.7501,69.769,69.7406,69.7595,60231.0
2023-06-28 13:25:00,73.62,73.63,73.59,73.62,100243.0,69.7595,69.769,69.7311,69.7595,100243.0
2023-06-28 13:30:00,73.62,73.62,73.54,73.54,174561.0,69.7595,69.7595,69.6837,69.6837,174561.0
2023-06-28 13:35:00,73.55,73.59,73.54,73.59,106323.0,69.6932,69.7311,69.6837,69.7311,106323.0
2023-06-28 13:40:00,73.58,73.59,73.54,73.55,102649.0,69.7216,69.7311,69.6837,69.6932,102649.0
2023-06-28 13:45:00,73.56,73.56,73.51,73.53,89574.0,69.7027,69.7027,69.6553,69.6743,89574.0
2023-06-28 13:50:00,73.52,73.53,73.5,73.52,132579.0,69.6648,69.6743,69.6458,69.6648,132579.0
2023-06-28 13:55:00,73.53,73.56,73.52,73.55,79843.0,69.6743,69.7027,69.6648,69.6932,79843.0
2023-06-28 14:00:00,73.54,73.58,73.52,73.56,72327.0,69.6837,69.7216,69.6648,69.7027,72327.0
2023-06-28 14:05:00,73.56,73.58,73.56,73.57,50960.0,69.7027,69.7216,69.7027,69.7122,50960.0
2023-06-28 14:10:00,73.58,73.6,73.56,73.58,70749.0,69.7216,69.7406,69.7027,69.7216,70749.0
2023-06-28 14:15:00,73.58,73.58,73.54,73.55,63016.0,69.7216,69.7216,69.6837,69.6932,63016.0
2023-06-28 14:20:00,73.55,73.58,73.53,73.54,112709.0,69.6932,69.7216,69.6743,69.6837,112709.0
2023-06-28 14:25:00,73.54,73.54,73.5,73.52,80102.0,69.6837,69.6837,69.6458,69.6648,80102.0
2023-06-28 14:30:00,73.52,73.55,73.51,73.53,78253.0,69.6648,69.6932,69.6553,69.6743,78253.0
2023-06-28 14:35:00,73.53,73.54,73.5,73.51,47150.0,69.6743,69.6837,69.6458,69.6553,47150.0
2023-06-28 14:40:00,73.51,73.52,73.49,73.5,51939.0,69.6553,69.6648,69.6364,69.6458,51939.0
2023-06-28 14:45:00,73.49,73.5,73.46,73.47,101857.0,69.6364,69.6458,69.6079,69.6174,101857.0
2023-06-28 14:50:00,73.47,73.49,73.46,73.48,88116.0,69.6174,69.6364,69.6079,69.6269,88116.0
2023-06-28 14:55:00,73.47,73.48,73.44,73.46,92236.0,69.6174,69.6269,69.589,69.6079,92236.0
2023-06-28 15:00:00,73.47,73.52,73.46,73.51,86333.0,69.6174,69.6648,69.6079,69.6553,86333.0
2023-06-28 15:05:00,73.51,73.53,73.48,73.52,104977.0,69.6553,69.6743,69.6269,69.6648,104977.0
2023-06-28 15:10:00,73.52,73.58,73.52,73.56,115551.0,69.6648,69.7216,69.6648,69.7027,115551.0
2023-06-28 15:15:00,73.55,73.57,73.54,73.56,100716.0,69.6932,69.7122,69.6837,69.7027,100716.0
2023-06-28 15:20:00,73.56,73.58,73.56,73.57,67797.0,69.7027,69.7216,69.7027,69.7122,67797.0
2023-06-28 15:25:00,73.57,73.58,73.51,73.52,65547.0,69.7122,69.7216,69.6553,69.6648,65547.0
2023-06-28 15:30:00,73.51,73.55,73.51,73.53,120804.0,69.6553,69.6932,69.6553,69.6743,120804.0
2023-06-28 15:35:00,73.53,73.54,73.49,73.51,170118.0,69.6743,69.6837,69.6364,69.6553,170118.0
2023-06-28 15:40:00,73.51,73.57,73.49,73.53,153008.0,69.6553,69.7122,69.6364,69.6743,153008.0
2023-06-28 15:45:00,73.53,73.55,73.52,73.53,213781.0,69.6743,69.6932,69.6648,69.6743,213781.0
2023-06-28 15:50:00,73.52,73.59,73.5,73.53,375071.0,69.6648,69.7311,69.6458,69.6743,375071.0
2023-06-28 15:55:00,73.54,73.61,73.53,73.61,773317.0,69.6837,69.7501,69.6743,69.7501,773317.0
2023-06-29 09:30:00,73.29,73.29,73.0,73.1,377736.0,69.4469,69.4469,69.1721,69.2668,377736.0
2023-06-29 09:35:00,73.1,73.16,73.04,73.11,229213.0,69.2668,69.3237,69.21,69.2763,229213.0
2023-06-29 09:40:00,73.11,73.31,73.11,73.26,332115.0,69.2763,69.4658,69.2763,69.4184,332115.0
2023-06-29 09:45:00,73.26,73.29,73.19,73.25,237510.0,69.4184,69.4469,69.3521,69.409,237510.0
2023-06-29 09:50:00,73.24,73.3,73.22,73.27,102857.0,69.3995,69.4563,69.3805,69.4279,102857.0
2023-06-29 09:55:00,73.28,73.32,73.24,73.3,137123.0,69.4374,69.4753,69.3995,69.4563,137123.0
2023-06-29 10:00:00,73.31,73.34,73.29,73.33,76727.0,69.4658,69.4942,69.4469,69.4848,76727.0
2023-06-29 10:05:00,73.33,73.38,73.29,73.33,195611.0,69.4848,69.5321,69.4469,69.4848,195611.0
2023-06-29 10:10:00,73.33,73.39,73.31,73.39,92670.0,69.4848,69.5416,69.4658,69.5416,92670.0
2023-06-29 10:15:00,73.41,73.44,73.39,73.41,51012.0,69.5606,69.589,69.5416,69.5606,51012.0
2023-06-29 10:20:00,73.41,73.45,73.4,73.44,103417.0,69.5606,69.5985,69.5511,69.589,103417.0
2023-06-29 10:25:00,73.45,73.47,73.39,73.42,101266.0,69.5985,69.6174,69.5416,69.57,101266.0
2023-06-29 10:30:00,73.41,73.46,73.39,73.44,74291.0,69.5606,69.6079,69.5416,69.589,74291.0
2023-06-29 10:35:00,73.44,73.47,73.42,73.45,106956.0,69.589,69.6174,69.57,69.5985,106956.0
2023-06-29 10:40:00,73.44,73.45,73.37,73.4,109513.0,69.589,69.5985,69.5227,69.5511,109513.0
2023-06-29 10:45:00,73.39,73.4,73.34,73.4,70203.0,69.5416,69.5511,69.4942,69.5511,70203.0
2023-06-29 10:50:00,73.41,73.44,73.38,73.4,100672.0,69.5606,69.589,69.5321,69.5511,100672.0
2023-06-29 10:55:00,73.4,73.42,73.38,73.38,111029.0,69.5511,69.57,69.5321,69.5321,111029.0
2023-06-29 11:00:00,73.38,73.49,73.38,73.48,75614.0,69.5321,69.6364,69.5321,69.6269,75614.0
2023-06-29 11:05:00,73.49,73.5,73.45,73.48,91425.0,69.6364,69.6458,69.5985,69.6269,91425.0
2023-06-29 11:10:00,73.48,73.54,73.47,73.49,68626.0,69.6269,69.6837,69.6174,69.6364,68626.0
2023-06-29 11:15:00,73.49,73.53,73.49,73.51,44228.0,69.6364,69.6743,69.6364,69.6553,44228.0
2023-06-29 11:20:00,73.51,73.54,73.5,73.53,59857.0,69.6553,69.6837,69.6458,69.6743,59857.0
2023-06-29 11:25:00,73.53,73.53,73.49,73.52,72885.0,69.6743,69.6743,69.6364,69.6648,72885.0
2023-06-29 11:30:00,73.52,73.54,73.51,73.51,74507.0,69.6648,69.6837,69.6553,69.6553,74507.0
2023-06-29 11:35:00,73.52,73.55,73.5,73.55,31358.0,69.6648,69.6932,69.6458,69.6932,31358.0
2023-06-29 11:40:00,73.55,73.57,73.52,73.54,102665.0,69.6932,69.7122,69.6648,69.6837,102665.0
2023-06-29 11:45:00,73.54,73.54,73.52,73.53,99863.0,69.6837,69.6837,69.6648,69.6743,99863.0
2023-06-29 11:50:00,73.53,73.54,73.51,73.52,68316.0,69.6743,69.6837,69.6553,69.6648,68316.0
2023-06-29 11:55:00,73.52,73.53,73.5,73.52,27826.0,69.6648,69.6743,69.6458,69.6648,27826.0
2023-06-29 12:00:00,73.52,73.53,73.47,73.47,39960.0,69.6648,69.6743,69.6174,69.6174,39960.0
2023-06-29 12:05:00,73.48,73.5,73.47,73.5,33036.0,69.6269,69.6458,69.6174,69.6458,33036.0
2023-06-29 12:10:00,73.5,73.52,73.47,73.49,42290.0,69.6458,69.6648,69.6174,69.6364,42290.0
2023-06-29 12:15:00,73.5,73.52,73.47,73.52,24546.0,69.6458,69.6648,69.6174,69.6648,24546.0
2023-06-29 12:20:00,73.52,73.58,73.52,73.58,28992.0,69.6648,69.7216,69.6648,69.7216,28992.0
2023-06-29 12:25:00,73.58,73.62,73.56,73.61,33288.0,69.7216,69.7595,69.7027,69.7501,33288.0
2023-06-29 12:30:00,73.61,73.64,73.6,73.63,37603.0,69.7501,69.7785,69.7406,69.769,37603.0
2023-06-29 12:35:00,73.62,73.65,73.61,73.61,31558.0,69.7595,69.788,69.7501,69.7501,31558.0
2023-06-29 12:40:00,73.62,73.62,73.58,73.59,35724.0,69.7595,69.7595,69.7216,69.7311,35724.0
2023-06-29 12:45:00,73.59,73.6,73.56,73.57,111868.0,69.7311,69.7406,69.7027,69.7122,111868.0
2023-06-29 12:50:00,73.57,73.59,73.56,73.57,33029.0,69.7122,69.7311,69.7027,69.7122,33029.0
2023-06-29 12:55:00,73.57,73.58,73.53,73.56,47560.0,69.7122,69.7216,69.6743,69.7027,47560.0
2023-06-29 13:00:00,73.56,73.58,73.55,73.55,28595.0,69.7027,69.7216,69.6932,69.6932,28595.0
2023-06-29 13:05:00,73.54,73.54,73.48,73.52,91903.0,69.6837,69.6837,69.6269,69.6648,91903.0
2023-06-29 13:10:00,73.52,73.52,73.48,73.51,68398.0,69.6648,69.6648,69.6269,69.6553,68398.0
2023-06-29 13:15:00,73.51,73.53,73.49,73.5,36956.0,69.6553,69.6743,69.6364,69.6458,36956.0
2023-06-29 13:20:00,73.5,73.51,73.46,73.48,21068.0,69.6458,69.6553,69.6079,69.6269,21068.0
2023-06-29 13:25:00,73.47,73.49,73.46,73.49,31402.0,69.6174,69.6364,69.6079,69.6364,31402.0
2023-06-29 13:30:00,73.48,73.49,73.46,73.46,305626.0,69.6269,69.6364,69.6079,69.6079,305626.0
2023-06-29 13:35:00,73.46,73.48,73.44,73.48,57234.0,69.6079,69.6269,69.589,69.6269,57234.0
2023-06-29 13:40:00,73.48,73.5,73.47,73.48,103364.0,69.6269,69.6458,69.6174,69.6269,103364.0
2023-06-29 13:45:00,73.47,73.47,73.44,73.45,83576.0,69.6174,69.6174,69.589,69.5985,83576.0
2023-06-29 13:50:00,73.46,73.48,73.44,73.47,37551.0,69.6079,69.6269,69.589,69.6174,37551.0
2023-06-29 13:55:00,73.47,73.48,73.4,73.42,79808.0,69.6174,69.6269,69.5511,69.57,79808.0
2023-06-29 14:00:00,73.42,73.43,73.33,73.36,97074.0,69.57,69.5795,69.4848,69.5132,97074.0
2023-06-29 14:05:00,73.36,73.37,73.32,73.36,220795.0,69.5132,69.5227,69.4753,69.5132,220795.0
2023-06-29 14:10:00,73.35,73.39,73.35,73.38,76116.0,69.5037,69.5416,69.5037,69.5321,76116.0
2023-06-29 14:15:00,73.39,73.43,73.38,73.41,42139.0,69.5416,69.5795,69.5321,69.5606,42139.0
2023-06-29 14:20:00,73.41,73.43,73.39,73.39,33187.0,69.5606,69.5795,69.5416,69.5416,33187.0
2023-06-29 14:25:00,73.39,73.43,73.39,73.42,60482.0,69.5416,69.5795,69.5416,69.57,60482.0
2023-06-29 14:30:00,73.42,73.45,73.42,73.43,65770.0,69.57,69.5985,69.57,69.5795,65770.0
2023-06-29 14:35:00,73.44,73.47,73.44,73.45,76405.0,69.589,69.6174,69.589,69.5985,76405.0
2023-06-29 14:40:00,73.45,73.45,73.42,73.45,62026.0,69.5985,69.5985,69.57,69.5985,62026.0
2023-06-29 14:45:00,73.44,73.5,73.44,73.47,53206.0,69.589,69.6458,69.589,69.6174,53206.0
2023-06-29 14:50:00,73.47,73.47,73.41,73.42,79706.0,69.6174,69.6174,69.5606,69.57,79706.0
2023-06-29 14:55:00,73.41,73.44,73.4,73.44,78290.0,69.5606,69.589,69.5511,69.589,78290.0
2023-06-29 15:00:00,73.44,73.48,73.43,73.47,71560.0,69.589,69.6269,69.5795,69.6174,71560.0
2023-06-29 15:05:00,73.47,73.49,73.45,73.48,75860.0,69.6174,69.6364,69.5985,69.6269,75860.0
2023-06-29 15:10:00,73.48,73.49,73.46,73.47,87467.0,69.6269,69.6364,69.6079,69.6174,87467.0
2023-06-29 15:15:00,73.47,73.49,73.46,73.48,116099.0,69.6174,69.6364,69.6079,69.6269,116099.0
2023-06-29 15:20:00,73.49,73.5,73.47,73.48,136326.0,69.6364,69.6458,69.6174,69.6269,136326.0
2023-06-29 15:25:00,73.48,73.49,73.46,73.49,131591.0,69.6269,69.6364,69.6079,69.6364,131591.0
2023-06-29 15:30:00,73.49,73.51,73.47,73.49,187952.0,69.6364,69.6553,69.6174,69.6364,187952.0
2023-06-29 15:35:00,73.48,73.49,73.43,73.43,118825.0,69.6269,69.6364,69.5795,69.5795,118825.0
2023-06-29 15:40:00,73.44,73.46,73.43,73.44,156136.0,69.589,69.6079,69.5795,69.589,156136.0
2023-06-29 15:45:00,73.44,73.44,73.41,73.42,170861.0,69.589,69.589,69.5606,69.57,170861.0
2023-06-29 15:50:00,73.41,73.52,73.4,73.48,424855.0,69.5606,69.6648,69.5511,69.6269,424855.0
2023-06-29 15:55:00,73.48,73.54,73.46,73.53,906428.0,69.6269,69.6837,69.6079,69.6743,906428.0
2023-06-30 09:30:00,73.7,73.86,73.64,73.82,434024.0,69.8354,69.987,69.7785,69.9491,434024.0
2023-06-30 09:35:00,73.82,73.86,73.78,73.8,288927.0,69.9491,69.987,69.9112,69.9301,288927.0
2023-06-30 09:40:00,73.79,73.82,73.76,73.8,253434.0,69.9206,69.9491,69.8922,69.9301,253434.0
2023-06-30 09:45:00,73.8,73.89,73.79,73.83,247852.0,69.9301,70.0154,69.9206,69.9585,247852.0
2023-06-30 09:50:00,73.83,73.89,73.8,73.82,330186.0,69.9585,70.0154,69.9301,69.9491,330186.0
2023-06-30 09:55:00,73.83,73.9,73.82,73.84,162938.0,69.9585,70.0249,69.9491,69.968,162938.0
2023-06-30 10:00:00,73.84,73.87,73.81,73.84,183814.0,69.968,69.9964,69.9396,69.968,183814.0
2023-06-30 10:05:00,73.84,73.88,73.82,73.87,179396.0,69.968,70.0059,69.9491,69.9964,179396.0
2023-06-30 10:10:00,73.87,73.92,73.86,73.91,188080.0,69.9964,70.0438,69.987,70.0343,188080.0
2023-06-30 10:15:00,73.9,73.97,73.88,73.95,118854.0,70.0249,70.0912,70.0059,70.0722,118854.0
2023-06-30 10:20:00,73.95,73.98,73.85,73.86,141281.0,70.0722,70.1007,69.9775,69.987,141281.0
2023-06-30 10:25:00,73.86,73.9,73.83,73.89,154210.0,69.987,70.0249,69.9585,70.0154,154210.0
2023-06-30 10:30:00,73.89,73.92,73.87,73.88,114446.0,70.0154,70.0438,69.9964,70.0059,114446.0
2023-06-30 10:35:00,73.88,73.88,73.78,73.83,269190.0,70.0059,70.0059,69.9112,69.9585,269190.0
2023-06-30 10:40:00,73.82,73.86,73.82,73.83,149948.0,69.9491,69.987,69.9491,69.9585,149948.0
2023-06-30 10:45:00,73.83,73.86,73.81,73.82,172852.0,69.9585,69.987,69.9396,69.9491,172852.0
2023-06-30 10:50:00,73.81,73.88,73.8,73.88,245426.0,69.9396,70.0059,69.9301,70.0059,245426.0
2023-06-30 10:55:00,73.88,73.89,73.85,73.87,146306.0,70.0059,70.0154,69.9775,69.9964,146306.0
2023-06-30 11:00:00,73.88,73.96,73.87,73.96,150201.0,70.0059,70.0817,69.9964,70.0817,150201.0
2023-06-30 11:05:00,73.96,73.98,73.95,73.98,132296.0,70.0817,70.1007,70.0722,70.1007,132296.0
2023-06-30 11:10:00,73.98,74.02,73.97,74.02,89871.0,70.1007,70.1386,70.0912,70.1386,89871.0
2023-06-30 11:15:00,74.01,74.04,73.99,74.02,74672.0,70.1291,70.1575,70.1101,70.1386,74672.0
2023-06-30 11:20:00,74.03,74.05,73.96,73.97,75116.0,70.148,70.167,70.0817,70.0912,75116.0
2023-06-30 11:25:00,73.96,74.0,73.95,74.0,95797.0,70.0817,70.1196,70.0722,70.1196,95797.0
2023-06-30 11:30:00,73.99,74.0,73.88,73.89,241514.0,70.1101,70.1196,70.0059,70.0154,241514.0
2023-06-30 11:35:00,73.89,73.92,73.87,73.88,72939.0,70.0154,70.0438,69.9964,70.0059,72939.0
2023-06-30 11:40:00,73.88,73.9,73.86,73.88,92065.0,70.0059,70.0249,69.987,70.0059,92065.0
2023-06-30 11:45:00,73.88,73.91,73.87,73.89,68681.0,70.0059,70.0343,69.9964,70.0154,68681.0
2023-06-30 11:50:00,73.89,73.9,73.87,73.89,71332.0,70.0154,70.0249,69.9964,70.0154,71332.0
2023-06-30 11:55:00,73.89,73.92,73.88,73.92,65090.0,70.0154,70.0438,70.0059,70.0438,65090.0
2023-06-30 12:00:00,73.92,73.94,73.91,73.91,51539.0,70.0438,70.0628,70.0343,70.0343,51539.0
2023-06-30 12:05:00,73.92,73.92,73.85,73.85,47314.0,70.0438,70.0438,69.9775,69.9775,47314.0
2023-06-30 12:10:00,73.85,73.92,73.85,73.92,83399.0,69.9775,70.0438,69.9775,70.0438,83399.0
2023-06-30 12:15:00,73.92,73.95,73.91,73.94,53234.0,70.0438,70.0722,70.0343,70.0628,53234.0
2023-06-30 12:20:00,73.94,74.01,73.93,74.01,62253.0,70.0628,70.1291,70.0533,70.1291,62253.0
2023-06-30 12:25:00,74.01,74.05,74.0,74.04,82213.0,70.1291,70.167,70.1196,70.1575,82213.0
2023-06-30 12:30:00,74.04,74.05,74.03,74.04,32397.0,70.1575,70.167,70.148,70.1575,32397.0
2023-06-30 12:35:00,74.04,74.04,74.01,74.03,64298.0,70.1575,70.1575,70.1291,70.148,64298.0
2023-06-30 12:40:00,74.03,74.04,74.0,74.01,50857.0,70.148,70.1575,70.1196,70.1291,50857.0
2023-06-30 12:45:00,74.01,74.09,74.0,74.09,29104.0,70.1291,70.2049,70.1196,70.2049,29104.0
2023-06-30 12:50:00,74.09,74.11,74.06,74.1,73236.0,70.2049,70.2239,70.1765,70.2144,73236.0
2023-06-30 12:55:00,74.11,74.12,74.08,74.09,59991.0,70.2239,70.2333,70.1954,70.2049,59991.0
2023-06-30 13:00:00,74.09,74.11,74.08,74.09,73149.0,70.2049,70.2239,70.1954,70.2049,73149.0
2023-06-30 13:05:00,74.1,74.12,74.09,74.1,52076.0,70.2144,70.2333,70.2049,70.2144,52076.0
2023-06-30 13:10:00,74.1,74.11,74.05,74.06,83747.0,70.2144,70.2239,70.167,70.1765,83747.0
2023-06-30 13:15:00,74.06,74.1,74.05,74.09,47843.0,70.1765,70.2144,70.167,70.2049,47843.0
2023-06-30 13:20:00,74.1,74.13,74.09,74.12,88209.0,70.2144,70.2428,70.2049,70.2333,88209.0
2023-06-30 13:25:00,74.13,74.14,74.11,74.13,47831.0,70.2428,70.2523,70.2239,70.2428,47831.0
2023-06-30 13:30:00,74.14,74.18,74.13,74.16,83230.0,70.2523,70.2902,70.2428,70.2712,83230.0
2023-06-30 13:35:00,74.16,74.17,74.1,74.1,76538.0,70.2712,70.2807,70.2144,70.2144,76538.0
2023-06-30 13:40:00,74.1,74.11,74.08,74.1,109943.0,70.2144,70.2239,70.1954,70.2144,109943.0
2023-06-30 13:45:00,74.11,74.13,74.1,74.12,141914.0,70.2239,70.2428,70.2144,70.2333,141914.0
2023-06-30 13:50:00,74.12,74.12,74.09,74.09,119273.0,70.2333,70.2333,70.2049,70.2049,119273.0
2023-06-30 13:55:00,74.09,74.1,74.07,74.09,112425.0,70.2049,70.2144,70.186,70.2049,112425.0
2023-06-30 14:00:00,74.09,74.13,74.08,74.12,82896.0,70.2049,70.2428,70.1954,70.2333,82896.0
2023-06-30 14:05:00,74.12,74.18,74.11,74.17,46745.0,70.2333,70.2902,70.2239,70.2807,46745.0
2023-06-30 14:10:00,74.17,74.18,74.13,74.16,98462.0,70.2807,70.2902,70.2428,70.2712,98462.0
2023-06-30 14:15:00,74.16,74.18,74.15,74.17,77763.0,70.2712,70.2902,70.2618,70.2807,77763.0
2023-06-30 14:20:00,74.17,74.17,74.15,74.17,89881.0,70.2807,70.2807,70.2618,70.2807,89881.0
2023-06-30 14:25:00,74.16,74.22,74.15,74.22,67079.0,70.2712,70.3281,70.2618,70.3281,67079.0
2023-06-30 14:30:00,74.22,74.23,74.2,74.22,89808.0,70.3281,70.3376,70.3091,70.3281,89808.0
2023-06-30 14:35:00,74.22,74.24,74.2,74.23,80613.0,70.3281,70.347,70.3091,70.3376,80613.0
2023-06-30 14:40:00,74.23,74.25,74.21,74.23,78543.0,70.3376,70.3565,70.3186,70.3376,78543.0
2023-06-30 14:45:00,74.23,74.25,74.2,74.22,116569.0,70.3376,70.3565,70.3091,70.3281,116569.0
2023-06-30 14:50:00,74.22,74.24,74.2,74.21,140750.0,70.3281,70.347,70.3091,70.3186,140750.0
2023-06-30 14:55:00,74.22,74.22,74.18,74.21,102046.0,70.3281,70.3281,70.2902,70.3186,102046.0
2023-06-30 15:00:00,74.22,74.24,74.21,74.22,109327.0,70.3281,70.347,70.3186,70.3281,109327.0
2023-06-30 15:05:00,74.22,74.25,74.2,74.24,106459.0,70.3281,70.3565,70.3091,70.347,106459.0
2023-06-30 15:10:00,74.24,74.25,74.22,74.25,150094.0,70.347,70.3565,70.3281,70.3565,150094.0
2023-06-30 15:15:00,74.25,74.28,74.22,74.23,261580.0,70.3565,70.3849,70.3281,70.3376,261580.0
2023-06-30 15:20:00,74.23,74.23,74.18,74.2,145294.0,70.3376,70.3376,70.2902,70.3091,145294.0
2023-06-30 15:25:00,74.2,74.27,74.2,74.26,100915.0,70.3091,70.3755,70.3091,70.366,100915.0
2023-06-30 15:30:00,74.25,74.28,74.24,74.27,243579.0,70.3565,70.3849,70.347,70.3755,243579.0
2023-06-30 15:35:00,74.27,74.28,74.24,74.25,391354.0,70.3755,70.3849,70.347,70.3565,391354.0
2023-06-30 15:40:00,74.25,74.26,74.21,74.23,227108.0,70.3565,70.366,70.3186,70.3376,227108.0
2023-06-30 15:45:00,74.22,74.24,74.2,74.24,207657.0,70.3281,70.347,70.3091,70.347,207657.0
2023-06-30 15:50:00,74.24,74.27,74.21,74.27,725339.0,70.347,70.3755,70.3186,70.3755,725339.0
2023-06-30 15:55:00,74.27,74.28,74.15,74.15,1573954.0,70.3755,70.3849,70.2618,70.2618,1573954.0
2023-07-03 09:30:00,74.06,74.06,73.86,73.99,281134.0,70.1765,70.1765,69.987,70.1101,281134.0
2023-07-03 09:35:00,73.99,74.11,73.98,74.03,311139.0,70.1101,70.2239,70.1007,70.148,311139.0
2023-07-03 09:40:00,74.03,74.07,73.96,73.96,270031.0,70.148,70.186,70.0817,70.0817,270031.0
2023-07-03 09:45:00,73.97,74.08,73.97,74.08,220057.0,70.0912,70.1954,70.0912,70.1954,220057.0
2023-07-03 09:50:00,74.09,74.18,74.08,74.18,154590.0,70.2049,70.2902,70.1954,70.2902,154590.0
2023-07-03 09:55:00,74.19,74.26,74.18,74.23,151720.0,70.2997,70.366,70.2902,70.3376,151720.0
2023-07-03 10:00:00,74.23,74.31,74.21,74.31,161564.0,70.3376,70.4134,70.3186,70.4134,161564.0
2023-07-03 10:05:00,74.31,74.36,74.29,74.34,266277.0,70.4134,70.4607,70.3944,70.4418,266277.0
2023-07-03 10:10:00,74.35,74.4,74.29,74.36,705542.0,70.4513,70.4986,70.3944,70.4607,705542.0
2023-07-03 10:15:00,74.37,74.4,74.32,74.33,120449.0,70.4702,70.4986,70.4228,70.4323,120449.0
2023-07-03 10:20:00,74.33,74.39,74.33,74.39,179267.0,70.4323,70.4892,70.4323,70.4892,179267.0
2023-07-03 10:25:00,74.38,74.45,74.37,74.44,225058.0,70.4797,70.546,70.4702,70.5366,225058.0
2023-07-03 10:30:00,74.45,74.52,74.43,74.52,147202.0,70.546,70.6124,70.5271,70.6124,147202.0
2023-07-03 10:35:00,74.52,74.53,74.46,74.47,273873.0,70.6124,70.6218,70.5555,70.565,273873.0
2023-07-03 10:40:00,74.47,74.52,74.46,74.52,176555.0,70.565,70.6124,70.5555,70.6124,176555.0
2023-07-03 10:45:00,74.52,74.61,74.51,74.6,246192.0,70.6124,70.6976,70.6029,70.6882,246192.0
2023-07-03 10:50:00,74.59,74.6,74.52,74.53,167093.0,70.6787,70.6882,70.6124,70.6218,167093.0
2023-07-03 10:55:00,74.53,74.56,74.49,74.52,237978.0,70.6218,70.6503,70.5839,70.6124,237978.0
2023-07-03 11:00:00,74.52,74.52,74.49,74.5,111738.0,70.6124,70.6124,70.5839,70.5934,111738.0
2023-07-03 11:05:00,74.5,74.53,74.48,74.49,195628.0,70.5934,70.6218,70.5745,70.5839,195628.0
2023-07-03 11:10:00,74.49,74.57,74.48,74.56,237271.0,70.5839,70.6597,70.5745,70.6503,237271.0
2023-07-03 11:15:00,74.56,74.57,74.5,74.52,143053.0,70.6503,70.6597,70.5934,70.6124,143053.0
2023-07-03 11:20:00,74.52,74.58,74.51,74.58,248778.0,70.6124,70.6692,70.6029,70.6692,248778.0
2023-07-03 11:25:00,74.58,74.59,74.55,74.58,154924.0,70.6692,70.6787,70.6408,70.6692,154924.0
2023-07-03 11:30:00,74.59,74.59,74.56,74.57,181078.0,70.6787,70.6787,70.6503,70.6597,181078.0
2023-07-03 11:35:00,74.57,74.64,74.57,74.62,242564.0,70.6597,70.7261,70.6597,70.7071,242564.0
2023-07-03 11:40:00,74.62,74.62,74.57,74.59,200264.0,70.7071,70.7071,70.6597,70.6787,200264.0
2023-07-03 11:45:00,74.59,74.63,74.58,74.6,130776.0,70.6787,70.7166,70.6692,70.6882,130776.0
2023-07-03 11:50:00,74.59,74.6,74.55,74.58,114459.0,70.6787,70.6882,70.6408,70.6692,114459.0
2023-07-03 11:55:00,74.58,74.62,74.57,74.61,278140.0,70.6692,70.7071,70.6597,70.6976,278140.0
2023-07-03 12:00:00,74.61,74.65,74.61,74.63,187179.0,70.6976,70.7355,70.6976,70.7166,187179.0
2023-07-03 12:05:00,74.63,74.64,74.61,74.64,124914.0,70.7166,70.7261,70.6976,70.7261,124914.0
2023-07-03 12:10:00,74.63,74.64,74.6,74.62,227489.0,70.7166,70.7261,70.6882,70.7071,227489.0
2023-07-03 12:15:00,74.62,74.64,74.6,74.62,187766.0,70.7071,70.7261,70.6882,70.7071,187766.0
2023-07-03 12:20:00,74.62,74.67,74.61,74.66,110558.0,70.7071,70.7545,70.6976,70.745,110558.0
2023-07-03 12:25:00,74.67,74.7,74.66,74.68,270794.0,70.7545,70.7829,70.745,70.764,270794.0
2023-07-03 12:30:00,74.68,74.69,74.64,74.66,228314.0,70.764,70.7734,70.7261,70.745,228314.0
2023-07-03 12:35:00,74.67,74.69,74.64,74.66,206589.0,70.7545,70.7734,70.7261,70.745,206589.0
2023-07-03 12:40:00,74.66,74.67,74.63,74.66,285590.0,70.745,70.7545,70.7166,70.745,285590.0
2023-07-03 12:45:00,74.65,74.66,74.61,74.64,185666.0,70.7355,70.745,70.6976,70.7261,185666.0
2023-07-03 12:50:00,74.64,74.68,74.62,74.64,418978.0,70.7261,70.764,70.7071,70.7261,418978.0
2023-07-03 12:55:00,74.64,74.69,74.61,74.67,759144.0,70.7261,70.7734,70.6976,70.7545,759144.0
2023-07-05 09:30:00,74.44,74.62,74.37,74.58,567889.0,70.5366,70.7071,70.4702,70.6692,567889.0
2023-07-05 09:35:00,74.59,74.65,74.48,74.49,476290.0,70.6787,70.7355,70.5745,70.5839,476290.0
2023-07-05 09:40:00,74.49,74.5,74.34,74.48,593887.0,70.5839,70.5934,70.4418,70.5745,593887.0
2023-07-05 09:45:00,74.48,74.51,74.34,74.42,271546.0,70.5745,70.6029,70.4418,70.5176,271546.0
2023-07-05 09:50:00,74.42,74.49,74.39,74.4,224457.0,70.5176,70.5839,70.4892,70.4986,224457.0
2023-07-05 09:55:00,74.39,74.48,74.38,74.47,285853.0,70.4892,70.5745,70.4797,70.565,285853.0
2023-07-05 10:00:00,74.48,74.49,74.38,74.42,190202.0,70.5745,70.5839,70.4797,70.5176,190202.0
2023-07-05 10:05:00,74.42,74.47,74.4,74.42,185743.0,70.5176,70.565,70.4986,70.5176,185743.0
2023-07-05 10:10:00,74.42,74.49,74.39,74.48,148879.0,70.5176,70.5839,70.4892,70.5745,148879.0
2023-07-05 10:15:00,74.48,74.49,74.38,74.4,137552.0,70.5745,70.5839,70.4797,70.4986,137552.0
2023-07-05 10:20:00,74.4,74.42,74.36,74.36,177308.0,70.4986,70.5176,70.4607,70.4607,177308.0
2023-07-05 10:25:00,74.36,74.42,74.36,74.42,102341.0,70.4607,70.5176,70.4607,70.5176,102341.0
2023-07-05 10:30:00,74.42,74.45,74.41,74.42,152137.0,70.5176,70.546,70.5081,70.5176,152137.0
2023-07-05 10:35:00,74.42,74.45,74.38,74.42,183451.0,70.5176,70.546,70.4797,70.5176,183451.0
2023-07-05 10:40:00,74.43,74.47,74.43,74.46,58006.0,70.5271,70.565,70.5271,70.5555,58006.0
2023-07-05 10:45:00,74.46,74.51,74.46,74.51,248051.0,70.5555,70.6029,70.5555,70.6029,248051.0
2023-07-05 10:50:00,74.51,74.6,74.5,74.55,446253.0,70.6029,70.6882,70.5934,70.6408,446253.0
2023-07-05 10:55:00,74.55,74.58,74.52,74.54,124710.0,70.6408,70.6692,70.6124,70.6313,124710.0
2023-07-05 11:00:00,74.54,74.55,74.49,74.54,164008.0,70.6313,70.6408,70.5839,70.6313,164008.0
2023-07-05 11:05:00,74.54,74.58,74.54,74.55,171110.0,70.6313,70.6692,70.6313,70.6408,171110.0
2023-07-05 11:10:00,74.55,74.57,74.52,74.56,105879.0,70.6408,70.6597,70.6124,70.6503,105879.0
2023-07-05 11:15:00,74.56,74.57,74.5,74.53,205775.0,70.6503,70.6597,70.5934,70.6218,205775.0
2023-07-05 11:20:00,74.53,74.55,74.52,74.54,132157.0,70.6218,70.6408,70.6124,70.6313,132157.0
2023-07-05 11:25:00,74.55,74.57,74.54,74.55,122476.0,70.6408,70.6597,70.6313,70.6408,122476.0
2023-07-05 11:30:00,74.54,74.55,74.49,74.53,65845.0,70.6313,70.6408,70.5839,70.6218,65845.0
2023-07-05 11:35:00,74.53,74.55,74.5,74.55,103695.0,70.6218,70.6408,70.5934,70.6408,103695.0
2023-07-05 11:40:00,74.55,74.57,74.52,74.53,137528.0,70.6408,70.6597,70.6124,70.6218,137528.0
2023-07-05 11:45:00,74.53,74.57,74.5,74.5,92885.0,70.6218,70.6597,70.5934,70.5934,92885.0
2023-07-05 11:50:00,74.49,74.53,74.48,74.52,127870.0,70.5839,70.6218,70.5745,70.6124,127870.0
2023-07-05 11:55:00,74.52,74.55,74.51,74.55,110889.0,70.6124,70.6408,70.6029,70.6408,110889.0
2023-07-05 12:00:00,74.55,74.56,74.48,74.49,117246.0,70.6408,70.6503,70.5745,70.5839,117246.0
2023-07-05 12:05:00,74.5,74.51,74.47,74.48,128141.0,70.5934,70.6029,70.565,70.5745,128141.0
2023-07-05 12:10:00,74.49,74.49,74.45,74.47,53118.0,70.5839,70.5839,70.546,70.565,53118.0
2023-07-05 12:15:00,74.47,74.47,74.39,74.41,221285.0,70.565,70.565,70.4892,70.5081,221285.0
2023-07-05 12:20:00,74.41,74.42,74.39,74.4,169781.0,70.5081,70.5176,70.4892,70.4986,169781.0
2023-07-05 12:25:00,74.41,74.43,74.39,74.42,84677.0,70.5081,70.5271,70.4892,70.5176,84677.0
2023-07-05 12:30:00,74.42,74.47,74.42,74.44,221655.0,70.5176,70.565,70.5176,70.5366,221655.0
2023-07-05 12:35:00,74.45,74.53,74.42,74.52,175372.0,70.546,70.6218,70.5176,70.6124,175372.0
2023-07-05 12:40:00,74.52,74.53,74.49,74.5,52435.0,70.6124,70.6218,70.5839,70.5934,52435.0
2023-07-05 12:45:00,74.5,74.56,74.49,74.56,53351.0,70.5934,70.6503,70.5839,70.6503,53351.0
2023-07-05 12:50:00,74.56,74.56,74.48,74.49,110796.0,70.6503,70.6503,70.5745,70.5839,110796.0
2023-07-05 12:55:00,74.48,74.49,74.47,74.48,42522.0,70.5745,70.5839,70.565,70.5745,42522.0
2023-07-05 13:00:00,74.47,74.5,74.47,74.49,146934.0,70.565,70.5934,70.565,70.5839,146934.0
2023-07-05 13:05:00,74.5,74.5,74.45,74.46,74906.0,70.5934,70.5934,70.546,70.5555,74906.0
2023-07-05 13:10:00,74.45,74.47,74.44,74.47,92873.0,70.546,70.565,70.5366,70.565,92873.0
2023-07-05 13:15:00,74.47,74.49,74.44,74.49,317738.0,70.565,70.5839,70.5366,70.5839,317738.0
2023-07-05 13:20:00,74.49,74.5,74.46,74.47,85156.0,70.5839,70.5934,70.5555,70.565,85156.0
2023-07-05 13:25:00,74.47,74.48,74.44,74.47,125936.0,70.565,70.5745,70.5366,70.565,125936.0
2023-07-05 13:30:00,74.47,74.48,74.45,74.47,72239.0,70.565,70.5745,70.546,70.565,72239.0
2023-07-05 13:35:00,74.47,74.49,74.45,74.45,490419.0,70.565,70.5839,70.546,70.546,490419.0
2023-07-05 13:40:00,74.45,74.46,74.44,74.45,78139.0,70.546,70.5555,70.5366,70.546,78139.0
2023-07-05 13:45:00,74.45,74.46,74.43,74.45,84513.0,70.546,70.5555,70.5271,70.546,84513.0
2023-07-05 13:50:00,74.46,74.49,74.46,74.48,45395.0,70.5555,70.5839,70.5555,70.5745,45395.0
2023-07-05 13:55:00,74.49,74.5,74.48,74.5,133673.0,70.5839,70.5934,70.5745,70.5934,133673.0
2023-07-05 14:00:00,74.5,74.51,74.47,74.5,171592.0,70.5934,70.6029,70.565,70.5934,171592.0
2023-07-05 14:05:00,74.5,74.52,74.48,74.5,120313.0,70.5934,70.6124,70.5745,70.5934,120313.0
2023-07-05 14:10:00,74.5,74.52,74.48,74.5,72545.0,70.5934,70.6124,70.5745,70.5934,72545.0
2023-07-05 14:15:00,74.51,74.51,74.42,74.44,198501.0,70.6029,70.6029,70.5176,70.5366,198501.0
2023-07-05 14:20:00,74.44,74.44,74.39,74.43,106110.0,70.5366,70.5366,70.4892,70.5271,106110.0
2023-07-05 14:25:00,74.43,74.46,74.42,74.44,87675.0,70.5271,70.5555,70.5176,70.5366,87675.0
2023-07-05 14:30:00,74.43,74.46,74.43,74.44,104942.0,70.5271,70.5555,70.5271,70.5366,104942.0
2023-07-05 14:35:00,74.44,74.49,74.43,74.48,101241.0,70.5366,70.5839,70.5271,70.5745,101241.0
2023-07-05 14:40:00,74.48,74.51,74.48,74.51,66891.0,70.5745,70.6029,70.5745,70.6029,66891.0
2023-07-05 14:45:00,74.51,74.53,74.5,74.52,115383.0,70.6029,70.6218,70.5934,70.6124,115383.0
2023-07-05 14:50:00,74.52,74.54,74.51,74.54,115604.0,70.6124,70.6313,70.6029,70.6313,115604.0
2023-07-05 14:55:00,74.54,74.59,74.54,74.59,147650.0,70.6313,70.6787,70.6313,70.6787,147650.0
2023-07-05 15:00:00,74.59,74.59,74.56,74.59,103923.0,70.6787,70.6787,70.6503,70.6787,103923.0
2023-07-05 15:05:00,74.59,74.64,74.58,74.64,97155.0,70.6787,70.7261,70.6692,70.7261,97155.0
2023-07-05 15:10:00,74.63,74.64,74.61,74.64,173503.0,70.7166,70.7261,70.6976,70.7261,173503.0
2023-07-05 15:15:00,74.64,74.67,74.63,74.64,274864.0,70.7261,70.7545,70.7166,70.7261,274864.0
2023-07-05 15:20:00,74.64,74.66,74.63,74.65,121109.0,70.7261,70.745,70.7166,70.7355,121109.0
2023-07-05 15:25:00,74.66,74.69,74.65,74.69,111180.0,70.745,70.7734,70.7355,70.7734,111180.0
2023-07-05 15:30:00,74.68,74.69,74.64,74.65,164603.0,70.764,70.7734,70.7261,70.7355,164603.0
2023-07-05 15:35:00,74.65,74.66,74.62,74.64,176060.0,70.7355,70.745,70.7071,70.7261,176060.0
2023-07-05 15:40:00,74.64,74.65,74.61,74.61,147638.0,70.7261,70.7355,70.6976,70.6976,147638.0
2023-07-05 15:45:00,74.61,74.62,74.58,74.62,180022.0,70.6976,70.7071,70.6692,70.7071,180022.0
2023-07-05 15:50:00,74.62,74.67,74.62,74.65,390095.0,70.7071,70.7545,70.7071,70.7355,390095.0
2023-07-05 15:55:00,74.64,74.66,74.62,74.63,766995.0,70.7261,70.745,70.7071,70.7166,766995.0
2023-07-06 09:30:00,74.28,74.28,74.08,74.23,265877.0,70.3849,70.3849,70.1954,70.3376,265877.0
2023-07-06 09:35:00,74.23,74.33,74.16,74.27,355768.0,70.3376,70.4323,70.2712,70.3755,355768.0
2023-07-06 09:40:00,74.27,74.31,74.2,74.25,200523.0,70.3755,70.4134,70.3091,70.3565,200523.0
2023-07-06 09:45:00,74.25,74.29,74.2,74.24,236199.0,70.3565,70.3944,70.3091,70.347,236199.0
2023-07-06 09:50:00,74.26,74.44,74.24,74.4,161297.0,70.366,70.5366,70.347,70.4986,161297.0
2023-07-06 09:55:00,74.41,74.43,74.25,74.26,158924.0,70.5081,70.5271,70.3565,70.366,158924.0
2023-07-06 10:00:00,74.26,74.28,74.18,74.25,248481.0,70.366,70.3849,70.2902,70.3565,248481.0
2023-07-06 10:05:00,74.26,74.29,74.19,74.23,137579.0,70.366,70.3944,70.2997,70.3376,137579.0
2023-07-06 10:10:00,74.22,74.33,74.2,74.31,287892.0,70.3281,70.4323,70.3091,70.4134,287892.0
2023-07-06 10:15:00,74.31,74.32,74.23,74.25,135922.0,70.4134,70.4228,70.3376,70.3565,135922.0
2023-07-06 10:20:00,74.24,74.24,74.08,74.08,111193.0,70.347,70.347,70.1954,70.1954,111193.0
2023-07-06 10:25:00,74.08,74.1,74.07,74.1,108541.0,70.1954,70.2144,70.186,70.2144,108541.0
2023-07-06 10:30:00,74.11,74.15,74.05,74.15,97200.0,70.2239,70.2618,70.167,70.2618,97200.0
2023-07-06 10:35:00,74.15,74.16,74.11,74.13,125971.0,70.2618,70.2712,70.2239,70.2428,125971.0
2023-07-06 10:40:00,74.13,74.19,74.08,74.19,209928.0,70.2428,70.2997,70.1954,70.2997,209928.0
2023-07-06 10:45:00,74.19,74.29,74.18,74.29,219581.0,70.2997,70.3944,70.2902,70.3944,219581.0
2023-07-06 10:50:00,74.28,74.33,74.27,74.31,286273.0,70.3849,70.4323,70.3755,70.4134,286273.0
2023-07-06 10:55:00,74.31,74.33,74.26,74.31,113800.0,70.4134,70.4323,70.366,70.4134,113800.0
2023-07-06 11:00:00,74.31,74.32,74.26,74.3,54733.0,70.4134,70.4228,70.366,70.4039,54733.0
2023-07-06 11:05:00,74.3,74.32,74.26,74.27,70572.0,70.4039,70.4228,70.366,70.3755,70572.0
2023-07-06 11:10:00,74.26,74.31,74.21,74.31,61445.0,70.366,70.4134,70.3186,70.4134,61445.0
2023-07-06 11:15:00,74.32,74.33,74.3,74.32,52149.0,70.4228,70.4323,70.4039,70.4228,52149.0
2023-07-06 11:20:00,74.32,74.34,74.29,74.33,57146.0,70.4228,70.4418,70.3944,70.4323,57146.0
2023-07-06 11:25:00,74.33,74.38,74.31,74.34,65987.0,70.4323,70.4797,70.4134,70.4418,65987.0
2023-07-06 11:30:00,74.34,74.38,74.32,74.34,75225.0,70.4418,70.4797,70.4228,70.4418,75225.0
2023-07-06 11:35:00,74.34,74.34,74.26,74.27,62603.0,70.4418,70.4418,70.366,70.3755,62603.0
2023-07-06 11:40:00,74.27,74.3,74.26,74.29,79076.0,70.3755,70.4039,70.366,70.3944,79076.0
2023-07-06 11:45:00,74.3,74.38,74.29,74.34,217727.0,70.4039,70.4797,70.3944,70.4418,217727.0
2023-07-06 11:50:00,74.35,74.39,74.35,74.39,179324.0,70.4513,70.4892,70.4513,70.4892,179324.0
2023-07-06 11:55:00,74.38,74.44,74.38,74.39,150693.0,70.4797,70.5366,70.4797,70.4892,150693.0
2023-07-06 12:00:00,74.39,74.4,74.36,74.37,55462.0,70.4892,70.4986,70.4607,70.4702,55462.0
2023-07-06 12:05:00,74.37,74.43,74.37,74.42,75700.0,70.4702,70.5271,70.4702,70.5176,75700.0
2023-07-06 12:10:00,74.43,74.47,74.43,74.44,114155.0,70.5271,70.565,70.5271,70.5366,114155.0
2023-07-06 12:15:00,74.44,74.46,74.41,74.42,138037.0,70.5366,70.5555,70.5081,70.5176,138037.0
2023-07-06 12:20:00,74.42,74.42,74.37,74.38,54788.0,70.5176,70.5176,70.4702,70.4797,54788.0
2023-07-06 12:25:00,74.39,74.41,74.38,74.4,59846.0,70.4892,70.5081,70.4797,70.4986,59846.0
2023-07-06 12:30:00,74.4,74.4,74.35,74.36,65520.0,70.4986,70.4986,70.4513,70.4607,65520.0
2023-07-06 12:35:00,74.36,74.37,74.32,74.34,46336.0,70.4607,70.4702,70.4228,70.4418,46336.0
2023-07-06 12:40:00,74.34,74.36,74.31,74.31,69852.0,70.4418,70.4607,70.4134,70.4134,69852.0
2023-07-06 12:45:00,74.31,74.39,74.31,74.39,53792.0,70.4134,70.4892,70.4134,70.4892,53792.0
2023-07-06 12:50:00,74.39,74.42,74.38,74.4,72095.0,70.4892,70.5176,70.4797,70.4986,72095.0
2023-07-06 12:55:00,74.4,74.42,74.38,74.39,92048.0,70.4986,70.5176,70.4797,70.4892,92048.0
2023-07-06 13:00:00,74.39,74.4,74.38,74.4,56824.0,70.4892,70.4986,70.4797,70.4986,56824.0
2023-07-06 13:05:00,74.4,74.42,74.39,74.4,85193.0,70.4986,70.5176,70.4892,70.4986,85193.0
2023-07-06 13:10:00,74.4,74.4,74.39,74.4,45013.0,70.4986,70.4986,70.4892,70.4986,45013.0
2023-07-06 13:15:00,74.4,74.4,74.37,74.39,78072.0,70.4986,70.4986,70.4702,70.4892,78072.0
2023-07-06 13:20:00,74.39,74.41,74.38,74.39,48507.0,70.4892,70.5081,70.4797,70.4892,48507.0
2023-07-06 13:25:00,74.39,74.43,74.38,74.42,105907.0,70.4892,70.5271,70.4797,70.5176,105907.0
2023-07-06 13:30:00,74.41,74.43,74.4,74.43,18009.0,70.5081,70.5271,70.4986,70.5271,18009.0
2023-07-06 13:35:00,74.44,74.47,74.42,74.42,375418.0,70.5366,70.565,70.5176,70.5176,375418.0
2023-07-06 13:40:00,74.42,74.43,74.4,74.41,121969.0,70.5176,70.5271,70.4986,70.5081,121969.0
2023-07-06 13:45:00,74.41,74.42,74.39,74.39,161325.0,70.5081,70.5176,70.4892,70.4892,161325.0
2023-07-06 13:50:00,74.39,74.4,74.36,74.39,65984.0,70.4892,70.4986,70.4607,70.4892,65984.0
2023-07-06 13:55:00,74.39,74.44,74.38,74.42,62695.0,70.4892,70.5366,70.4797,70.5176,62695.0
2023-07-06 14:00:00,74.42,74.43,74.4,74.41,93344.0,70.5176,70.5271,70.4986,70.5081,93344.0
2023-07-06 14:05:00,74.41,74.42,74.39,74.39,17317.0,70.5081,70.5176,70.4892,70.4892,17317.0
2023-07-06 14:10:00,74.39,74.39,74.36,74.38,135391.0,70.4892,70.4892,70.4607,70.4797,135391.0
2023-07-06 14:15:00,74.38,74.39,74.37,74.39,141350.0,70.4797,70.4892,70.4702,70.4892,141350.0
2023-07-06 14:20:00,74.39,74.39,74.37,74.38,122713.0,70.4892,70.4892,70.4702,70.4797,122713.0
2023-07-06 14:25:00,74.38,74.38,74.36,74.38,72493.0,70.4797,70.4797,70.4607,70.4797,72493.0
2023-07-06 14:30:00,74.38,74.4,74.37,74.38,179500.0,70.4797,70.4986,70.4702,70.4797,179500.0
2023-07-06 14:35:00,74.38,74.42,74.38,74.42,78341.0,70.4797,70.5176,70.4797,70.5176,78341.0
2023-07-06 14:40:00,74.42,74.44,74.41,74.43,110761.0,70.5176,70.5366,70.5081,70.5271,110761.0
2023-07-06 14:45:00,74.44,74.45,74.4,74.4,86858.0,70.5366,70.546,70.4986,70.4986,86858.0
2023-07-06 14:50:00,74.4,74.4,74.37,74.4,131608.0,70.4986,70.4986,70.4702,70.4986,131608.0
2023-07-06 14:55:00,74.4,74.45,74.39,74.45,350315.0,70.4986,70.546,70.4892,70.546,350315.0
2023-07-06 15:00:00,74.45,74.47,74.42,74.42,185005.0,70.546,70.565,70.5176,70.5176,185005.0
2023-07-06 15:05:00,74.42,74.43,74.41,74.43,72056.0,70.5176,70.5271,70.5081,70.5271,72056.0
2023-07-06 15:10:00,74.43,74.44,74.42,74.42,108630.0,70.5271,70.5366,70.5176,70.5176,108630.0
2023-07-06 15:15:00,74.43,74.45,74.42,74.45,108355.0,70.5271,70.546,70.5176,70.546,108355.0
2023-07-06 15:20:00,74.45,74.47,74.44,74.47,80737.0,70.546,70.565,70.5366,70.565,80737.0
2023-07-06 15:25:00,74.47,74.47,74.43,74.44,121859.0,70.565,70.565,70.5271,70.5366,121859.0
2023-07-06 15:30:00,74.44,74.44,74.41,74.42,169034.0,70.5366,70.5366,70.5081,70.5176,169034.0
2023-07-06 15:35:00,74.42,74.44,74.41,74.44,151664.0,70.5176,70.5366,70.5081,70.5366,151664.0
2023-07-06 15:40:00,74.44,74.44,74.4,74.42,200174.0,70.5366,70.5366,70.4986,70.5176,200174.0
2023-07-06 15:45:00,74.42,74.43,74.38,74.41,192365.0,70.5176,70.5271,70.4797,70.5081,192365.0
2023-07-06 15:50:00,74.41,74.44,74.37,74.38,328988.0,70.5081,70.5366,70.4702,70.4797,328988.0
2023-07-06 15:55:00,74.38,74.43,74.37,74.39,890533.0,70.4797,70.5271,70.4702,70.4892,890533.0
2023-07-07 09:30:00,74.25,74.25,74.08,74.13,271586.0,70.3565,70.3565,70.1954,70.2428,271586.0
2023-07-07 09:35:00,74.13,74.13,73.9,73.96,265180.0,70.2428,70.2428,70.0249,70.0817,265180.0
2023-07-07 09:40:00,73.97,73.97,73.89,73.93,116597.0,70.0912,70.0912,70.0154,70.0533,116597.0
2023-07-07 09:45:00,73.94,74.06,73.93,74.06,132873.0,70.0628,70.1765,70.0533,70.1765,132873.0
2023-07-07 09:50:00,74.06,74.1,73.99,73.99,104664.0,70.1765,70.2144,70.1101,70.1101,104664.0
2023-07-07 09:55:00,73.99,74.01,73.95,73.97,60209.0,70.1101,70.1291,70.0722,70.0912,60209.0
2023-07-07 10:00:00,73.97,73.98,73.89,73.95,130285.0,70.0912,70.1007,70.0154,70.0722,130285.0
2023-07-07 10:05:00,73.95,73.99,73.93,73.94,73592.0,70.0722,70.1101,70.0533,70.0628,73592.0
2023-07-07 10:10:00,73.94,73.97,73.91,73.94,236666.0,70.0628,70.0912,70.0343,70.0628,236666.0
2023-07-07 10:15:00,73.95,74.02,73.93,74.02,93695.0,70.0722,70.1386,70.0533,70.1386,93695.0
2023-07-07 10:20:00,74.02,74.05,74.02,74.03,61124.0,70.1386,70.167,70.1386,70.148,61124.0
2023-07-07 10:25:00,74.03,74.04,73.98,73.98,121473.0,70.148,70.1575,70.1007,70.1007,121473.0
2023-07-07 10:30:00,73.99,74.0,73.96,73.97,259964.0,70.1101,70.1196,70.0817,70.0912,259964.0
2023-07-07 10:35:00,73.96,73.98,73.9,73.91,173494.0,70.0817,70.1007,70.0249,70.0343,173494.0
2023-07-07 10:40:00,73.92,73.96,73.91,73.93,169638.0,70.0438,70.0817,70.0343,70.0533,169638.0
2023-07-07 10:45:00,73.92,73.99,73.92,73.98,59362.0,70.0438,70.1101,70.0438,70.1007,59362.0
2023-07-07 10:50:00,73.99,74.02,73.98,74.0,34917.0,70.1101,70.1386,70.1007,70.1196,34917.0
2023-07-07 10:55:00,74.0,74.0,73.93,73.96,104378.0,70.1196,70.1196,70.0533,70.0817,104378.0
2023-07-07 11:00:00,73.95,73.98,73.9,73.93,175772.0,70.0722,70.1007,70.0249,70.0533,175772.0
2023-07-07 11:05:00,73.93,73.94,73.88,73.89,155254.0,70.0533,70.0628,70.0059,70.0154,155254.0
2023-07-07 11:10:00,73.89,73.92,73.87,73.88,63218.0,70.0154,70.0438,69.9964,70.0059,63218.0
2023-07-07 11:15:00,73.88,73.89,73.83,73.87,135250.0,70.0059,70.0154,69.9585,69.9964,135250.0
2023-07-07 11:20:00,73.87,73.93,73.86,73.92,87362.0,69.9964,70.0533,69.987,70.0438,87362.0
2023-07-07 11:25:00,73.92,73.93,73.89,73.9,117831.0,70.0438,70.0533,70.0154,70.0249,117831.0
2023-07-07 11:30:00,73.9,73.92,73.88,73.92,117993.0,70.0249,70.0438,70.0059,70.0438,117993.0
2023-07-07 11:35:00,73.91,73.92,73.84,73.84,103634.0,70.0343,70.0438,69.968,69.968,103634.0
2023-07-07 11:40:00,73.85,73.87,73.83,73.84,122866.0,69.9775,69.9964,69.9585,69.968,122866.0
2023-07-07 11:45:00,73.84,73.86,73.8,73.81,115090.0,69.968,69.987,69.9301,69.9396,115090.0
2023-07-07 11:50:00,73.8,73.81,73.74,73.76,172669.0,69.9301,69.9396,69.8733,69.8922,172669.0
2023-07-07 11:55:00,73.76,73.8,73.75,73.78,129790.0,69.8922,69.9301,69.8827,69.9112,129790.0
2023-07-07 12:00:00,73.78,73.85,73.78,73.84,136427.0,69.9112,69.9775,69.9112,69.968,136427.0
2023-07-07 12:05:00,73.84,73.85,73.81,73.83,102651.0,69.968,69.9775,69.9396,69.9585,102651.0
2023-07-07 12:10:00,73.84,73.88,73.84,73.88,94137.0,69.968,70.0059,69.968,70.0059,94137.0
2023-07-07 12:15:00,73.87,73.9,73.87,73.89,78470.0,69.9964,70.0249,69.9964,70.0154,78470.0
2023-07-07 12:20:00,73.89,73.9,73.87,73.9,119750.0,70.0154,70.0249,69.9964,70.0249,119750.0
2023-07-07 12:25:00,73.9,73.95,73.89,73.94,119259.0,70.0249,70.0722,70.0154,70.0628,119259.0
2023-07-07 12:30:00,73.94,73.96,73.91,73.95,131298.0,70.0628,70.0817,70.0343,70.0722,131298.0
2023-07-07 12:35:00,73.96,74.04,73.96,74.02,213256.0,70.0817,70.1575,70.0817,70.1386,213256.0
2023-07-07 12:40:00,74.02,74.04,73.97,74.03,143822.0,70.1386,70.1575,70.0912,70.148,143822.0
2023-07-07 12:45:00,74.03,74.03,73.99,74.02,142172.0,70.148,70.148,70.1101,70.1386,142172.0
2023-07-07 12:50:00,74.02,74.04,74.0,74.01,155901.0,70.1386,70.1575,70.1196,70.1291,155901.0
2023-07-07 12:55:00,74.02,74.05,74.01,74.05,76591.0,70.1386,70.167,70.1291,70.167,76591.0
2023-07-07 13:00:00,74.05,74.09,74.04,74.08,142135.0,70.167,70.2049,70.1575,70.1954,142135.0
2023-07-07 13:05:00,74.09,74.1,74.08,74.09,99318.0,70.2049,70.2144,70.1954,70.2049,99318.0
2023-07-07 13:10:00,74.09,74.13,74.09,74.11,112532.0,70.2049,70.2428,70.2049,70.2239,112532.0
2023-07-07 13:15:00,74.12,74.13,74.1,74.1,134666.0,70.2333,70.2428,70.2144,70.2144,134666.0
2023-07-07 13:20:00,74.11,74.11,74.05,74.05,112029.0,70.2239,70.2239,70.167,70.167,112029.0
2023-07-07 13:25:00,74.05,74.07,74.04,74.04,79241.0,70.167,70.186,70.1575,70.1575,79241.0
2023-07-07 13:30:00,74.04,74.04,73.98,73.98,141033.0,70.1575,70.1575,70.1007,70.1007,141033.0
2023-07-07 13:35:00,73.97,73.98,73.93,73.98,162373.0,70.0912,70.1007,70.0533,70.1007,162373.0
2023-07-07 13:40:00,73.98,74.03,73.98,74.03,172246.0,70.1007,70.148,70.1007,70.148,172246.0
2023-07-07 13:45:00,74.02,74.03,73.97,73.98,132809.0,70.1386,70.148,70.0912,70.1007,132809.0
2023-07-07 13:50:00,73.97,73.98,73.94,73.94,186951.0,70.0912,70.1007,70.0628,70.0628,186951.0
2023-07-07 13:55:00,73.94,73.97,73.91,73.94,229372.0,70.0628,70.0912,70.0343,70.0628,229372.0
2023-07-07 14:00:00,73.94,73.95,73.92,73.93,113772.0,70.0628,70.0722,70.0438,70.0533,113772.0
2023-07-07 14:05:00,73.92,73.96,73.92,73.94,106536.0,70.0438,70.0817,70.0438,70.0628,106536.0
2023-07-07 14:10:00,73.94,73.95,73.91,73.92,163220.0,70.0628,70.0722,70.0343,70.0438,163220.0
2023-07-07 14:15:00,73.91,73.92,73.89,73.9,121817.0,70.0343,70.0438,70.0154,70.0249,121817.0
2023-07-07 14:20:00,73.89,73.9,73.88,73.89,50727.0,70.0154,70.0249,70.0059,70.0154,50727.0
2023-07-07 14:25:00,73.89,73.91,73.88,73.9,105349.0,70.0154,70.0343,70.0059,70.0249,105349.0
2023-07-07 14:30:00,73.9,73.9,73.83,73.84,144461.0,70.0249,70.0249,69.9585,69.968,144461.0
2023-07-07 14:35:00,73.83,73.85,73.82,73.85,124796.0,69.9585,69.9775,69.9491,69.9775,124796.0
2023-07-07 14:40:00,73.85,73.88,73.85,73.86,94764.0,69.9775,70.0059,69.9775,69.987,94764.0
2023-07-07 14:45:00,73.86,73.87,73.83,73.84,121429.0,69.987,69.9964,69.9585,69.968,121429.0
2023-07-07 14:50:00,73.84,73.85,73.82,73.84,82535.0,69.968,69.9775,69.9491,69.968,82535.0
2023-07-07 14:55:00,73.84,73.84,73.82,73.83,130101.0,69.968,69.968,69.9491,69.9585,130101.0
2023-07-07 15:00:00,73.84,73.85,73.82,73.84,156101.0,69.968,69.9775,69.9491,69.968,156101.0
2023-07-07 15:05:00,73.84,73.85,73.83,73.84,169465.0,69.968,69.9775,69.9585,69.968,169465.0
2023-07-07 15:10:00,73.85,73.86,73.83,73.84,228939.0,69.9775,69.987,69.9585,69.968,228939.0
2023-07-07 15:15:00,73.84,73.85,73.77,73.78,234230.0,69.968,69.9775,69.9017,69.9112,234230.0
2023-07-07 15:20:00,73.77,73.77,73.73,73.76,152152.0,69.9017,69.9017,69.8638,69.8922,152152.0
2023-07-07 15:25:00,73.77,73.78,73.71,73.72,180264.0,69.9017,69.9112,69.8448,69.8543,180264.0
2023-07-07 15:30:00,73.71,73.74,73.68,73.71,421288.0,69.8448,69.8733,69.8164,69.8448,421288.0
2023-07-07 15:35:00,73.7,73.71,73.63,73.64,264046.0,69.8354,69.8448,69.769,69.7785,264046.0
2023-07-07 15:40:00,73.63,73.64,73.56,73.58,274730.0,69.769,69.7785,69.7027,69.7216,274730.0
2023-07-07 15:45:00,73.58,73.59,73.5,73.52,619154.0,69.7216,69.7311,69.6458,69.6648,619154.0
2023-07-07 15:50:00,73.52,73.53,73.43,73.48,1033856.0,69.6648,69.6743,69.5795,69.6269,1033856.0
2023-07-07 15:55:00,73.48,73.48,73.41,73.45,1578883.0,69.6269,69.6269,69.5606,69.5985,1578883.0
2023-07-10 09:30:00,73.66,73.93,73.57,73.91,582400.0,69.7975,70.0533,69.7122,70.0343,582400.0
2023-07-10 09:35:00,73.91,73.93,73.82,73.83,602967.0,70.0343,70.0533,69.9491,69.9585,602967.0
2023-07-10 09:40:00,73.83,73.91,73.78,73.88,309666.0,69.9585,70.0343,69.9112,70.0059,309666.0
2023-07-10 09:45:00,73.88,74.02,73.84,74.01,345882.0,70.0059,70.1386,69.968,70.1291,345882.0
2023-07-10 09:50:00,74.01,74.09,73.97,74.06,215573.0,70.1291,70.2049,70.0912,70.1765,215573.0
2023-07-10 09:55:00,74.06,74.16,74.03,74.13,151401.0,70.1765,70.2712,70.148,70.2428,151401.0
2023-07-10 10:00:00,74.13,74.13,74.02,74.08,166867.0,70.2428,70.2428,70.1386,70.1954,166867.0
2023-07-10 10:05:00,74.08,74.1,73.98,73.99,147550.0,70.1954,70.2144,70.1007,70.1101,147550.0
2023-07-10 10:10:00,73.99,74.02,73.95,73.98,148497.0,70.1101,70.1386,70.0722,70.1007,148497.0
2023-07-10 10:15:00,73.98,74.01,73.96,73.99,140059.0,70.1007,70.1291,70.0817,70.1101,140059.0
2023-07-10 10:20:00,73.98,73.98,73.82,73.84,112631.0,70.1007,70.1007,69.9491,69.968,112631.0
2023-07-10 10:25:00,73.84,73.88,73.83,73.84,111450.0,69.968,70.0059,69.9585,69.968,111450.0
2023-07-10 10:30:00,73.84,73.85,73.77,73.8,163759.0,69.968,69.9775,69.9017,69.9301,163759.0
2023-07-10 10:35:00,73.79,73.79,73.73,73.77,208217.0,69.9206,69.9206,69.8638,69.9017,208217.0
2023-07-10 10:40:00,73.78,73.8,73.74,73.78,205545.0,69.9112,69.9301,69.8733,69.9112,205545.0
2023-07-10 10:45:00,73.78,73.78,73.69,73.72,109528.0,69.9112,69.9112,69.8259,69.8543,109528.0
2023-07-10 10:50:00,73.71,73.77,73.71,73.73,80693.0,69.8448,69.9017,69.8448,69.8638,80693.0
2023-07-10 10:55:00,73.73,73.73,73.68,73.7,161770.0,69.8638,69.8638,69.8164,69.8354,161770.0
2023-07-10 11:00:00,73.7,73.72,73.62,73.65,158900.0,69.8354,69.8543,69.7595,69.788,158900.0
2023-07-10 11:05:00,73.64,73.67,73.61,73.67,180975.0,69.7785,69.8069,69.7501,69.8069,180975.0
2023-07-10 11:10:00,73.66,73.68,73.63,73.64,91259.0,69.7975,69.8164,69.769,69.7785,91259.0
2023-07-10 11:15:00,73.64,73.64,73.6,73.61,106257.0,69.7785,69.7785,69.7406,69.7501,106257.0
2023-07-10 11:20:00,73.62,73.68,73.61,73.67,110809.0,69.7595,69.8164,69.7501,69.8069,110809.0
2023-07-10 11:25:00,73.67,73.72,73.67,73.7,74185.0,69.8069,69.8543,69.8069,69.8354,74185.0
2023-07-10 11:30:00,73.71,73.76,73.7,73.72,105472.0,69.8448,69.8922,69.8354,69.8543,105472.0
2023-07-10 11:35:00,73.73,73.75,73.69,73.7,165746.0,69.8638,69.8827,69.8259,69.8354,165746.0
2023-07-10 11:40:00,73.7,73.71,73.63,73.63,118931.0,69.8354,69.8448,69.769,69.769,118931.0
2023-07-10 11:45:00,73.63,73.65,73.6,73.64,133756.0,69.769,69.788,69.7406,69.7785,133756.0
2023-07-10 11:50:00,73.63,73.67,73.63,73.66,80152.0,69.769,69.8069,69.769,69.7975,80152.0
2023-07-10 11:55:00,73.67,73.7,73.66,73.69,143071.0,69.8069,69.8354,69.7975,69.8259,143071.0
2023-07-10 12:00:00,73.69,73.72,73.61,73.64,214517.0,69.8259,69.8543,69.7501,69.7785,214517.0
2023-07-10 12:05:00,73.65,73.65,73.55,73.56,63957.0,69.788,69.788,69.6932,69.7027,63957.0
2023-07-10 12:10:00,73.57,73.61,73.57,73.58,174836.0,69.7122,69.7501,69.7122,69.7216,174836.0
2023-07-10 12:15:00,73.58,73.63,73.58,73.62,64669.0,69.7216,69.769,69.7216,69.7595,64669.0
2023-07-10 12:20:00,73.62,73.65,73.61,73.63,62051.0,69.7595,69.788,69.7501,69.769,62051.0
2023-07-10 12:25:00,73.63,73.64,73.61,73.63,175166.0,69.769,69.7785,69.7501,69.769,175166.0
2023-07-10 12:30:00,73.63,73.68,73.63,73.66,258174.0,69.769,69.8164,69.769,69.7975,258174.0
2023-07-10 12:35:00,73.65,73.67,73.63,73.65,79273.0,69.788,69.8069,69.769,69.788,79273.0
2023-07-10 12:40:00,73.65,73.66,73.63,73.66,66822.0,69.788,69.7975,69.769,69.7975,66822.0
2023-07-10 12:45:00,73.66,73.69,73.65,73.69,59711.0,69.7975,69.8259,69.788,69.8259,59711.0
2023-07-10 12:50:00,73.69,73.69,73.65,73.66,77949.0,69.8259,69.8259,69.788,69.7975,77949.0
2023-07-10 12:55:00,73.66,73.66,73.62,73.65,124170.0,69.7975,69.7975,69.7595,69.788,124170.0
2023-07-10 13:00:00,73.65,73.68,73.65,73.67,55974.0,69.788,69.8164,69.788,69.8069,55974.0
2023-07-10 13:05:00,73.67,73.71,73.66,73.71,123885.0,69.8069,69.8448,69.7975,69.8448,123885.0
2023-07-10 13:10:00,73.71,73.72,73.68,73.72,58707.0,69.8448,69.8543,69.8164,69.8543,58707.0
2023-07-10 13:15:00,73.71,73.75,73.7,73.75,81907.0,69.8448,69.8827,69.8354,69.8827,81907.0
2023-07-10 13:20:00,73.75,73.76,73.67,73.67,237354.0,69.8827,69.8922,69.8069,69.8069,237354.0
2023-07-10 13:25:00,73.68,73.68,73.66,73.66,63493.0,69.8164,69.8164,69.7975,69.7975,63493.0
2023-07-10 13:30:00,73.67,73.69,73.64,73.65,59914.0,69.8069,69.8259,69.7785,69.788,59914.0
2023-07-10 13:35:00,73.66,73.67,73.64,73.66,72597.0,69.7975,69.8069,69.7785,69.7975,72597.0
2023-07-10 13:40:00,73.66,73.68,73.64,73.67,45294.0,69.7975,69.8164,69.7785,69.8069,45294.0
2023-07-10 13:45:00,73.67,73.69,73.64,73.64,104278.0,69.8069,69.8259,69.7785,69.7785,104278.0
2023-07-10 13:50:00,73.64,73.64,73.6,73.63,69352.0,69.7785,69.7785,69.7406,69.769,69352.0
2023-07-10 13:55:00,73.63,73.64,73.61,73.62,44164.0,69.769,69.7785,69.7501,69.7595,44164.0
2023-07-10 14:00:00,73.62,73.64,73.58,73.59,98848.0,69.7595,69.7785,69.7216,69.7311,98848.0
2023-07-10 14:05:00,73.59,73.6,73.55,73.56,51929.0,69.7311,69.7406,69.6932,69.7027,51929.0
2023-07-10 14:10:00,73.55,73.57,73.54,73.57,115948.0,69.6932,69.7122,69.6837,69.7122,115948.0
2023-07-10 14:15:00,73.57,73.59,73.55,73.56,42002.0,69.7122,69.7311,69.6932,69.7027,42002.0
2023-07-10 14:20:00,73.56,73.56,73.54,73.55,56142.0,69.7027,69.7027,69.6837,69.6932,56142.0
2023-07-10 14:25:00,73.55,73.57,73.54,73.56,91533.0,69.6932,69.7122,69.6837,69.7027,91533.0
2023-07-10 14:30:00,73.56,73.57,73.52,73.53,59468.0,69.7027,69.7122,69.6648,69.6743,59468.0
2023-07-10 14:35:00,73.53,73.53,73.51,73.52,120734.0,69.6743,69.6743,69.6553,69.6648,120734.0
2023-07-10 14:40:00,73.52,73.54,73.51,73.52,59232.0,69.6648,69.6837,69.6553,69.6648,59232.0
2023-07-10 14:45:00,73.52,73.52,73.47,73.47,58798.0,69.6648,69.6648,69.6174,69.6174,58798.0
2023-07-10 14:50:00,73.48,73.49,73.46,73.48,57931.0,69.6269,69.6364,69.6079,69.6269,57931.0
2023-07-10 14:55:00,73.49,73.51,73.48,73.51,30978.0,69.6364,69.6553,69.6269,69.6553,30978.0
2023-07-10 15:00:00,73.51,73.51,73.47,73.48,61445.0,69.6553,69.6553,69.6174,69.6269,61445.0
2023-07-10 15:05:00,73.48,73.51,73.45,73.46,101183.0,69.6269,69.6553,69.5985,69.6079,101183.0
2023-07-10 15:10:00,73.46,73.47,73.44,73.47,61028.0,69.6079,69.6174,69.589,69.6174,61028.0
2023-07-10 15:15:00,73.47,73.48,73.42,73.42,71099.0,69.6174,69.6269,69.57,69.57,71099.0
2023-07-10 15:20:00,73.42,73.46,73.42,73.45,94336.0,69.57,69.6079,69.57,69.5985,94336.0
2023-07-10 15:25:00,73.45,73.46,73.43,73.45,65968.0,69.5985,69.6079,69.5795,69.5985,65968.0
2023-07-10 15:30:00,73.45,73.45,73.38,73.39,94340.0,69.5985,69.5985,69.5321,69.5416,94340.0
2023-07-10 15:35:00,73.38,73.41,73.36,73.41,146750.0,69.5321,69.5606,69.5132,69.5606,146750.0
2023-07-10 15:40:00,73.41,73.42,73.4,73.41,168114.0,69.5606,69.57,69.5511,69.5606,168114.0
2023-07-10 15:45:00,73.41,73.41,73.37,73.38,220942.0,69.5606,69.5606,69.5227,69.5321,220942.0
2023-07-10 15:50:00,73.37,73.39,73.35,73.35,395597.0,69.5227,69.5416,69.5037,69.5037,395597.0
2023-07-10 15:55:00,73.36,73.45,73.35,73.45,608619.0,69.5132,69.5985,69.5037,69.5985,608619.0
2023-07-11 09:30:00,73.5,73.66,73.49,73.61,215975.0,69.6458,69.7975,69.6364,69.7501,215975.0
2023-07-11 09:35:00,73.6,73.62,73.5,73.55,94653.0,69.7406,69.7595,69.6458,69.6932,94653.0
2023-07-11 09:40:00,73.56,73.59,73.49,73.49,124645.0,69.7027,69.7311,69.6364,69.6364,124645.0
2023-07-11 09:45:00,73.49,73.5,73.43,73.47,188197.0,69.6364,69.6458,69.5795,69.6174,188197.0
2023-07-11 09:50:00,73.47,73.47,73.32,73.4,195864.0,69.6174,69.6174,69.4753,69.5511,195864.0
2023-07-11 09:55:00,73.4,73.46,73.36,73.44,130403.0,69.5511,69.6079,69.5132,69.589,130403.0
2023-07-11 10:00:00,73.45,73.47,73.3,73.34,211561.0,69.5985,69.6174,69.4563,69.4942,211561.0
2023-07-11 10:05:00,73.34,73.36,73.27,73.29,97139.0,69.4942,69.5132,69.4279,69.4469,97139.0
2023-07-11 10:10:00,73.29,73.29,73.22,73.28,162052.0,69.4469,69.4469,69.3805,69.4374,162052.0
2023-07-11 10:15:00,73.28,73.29,73.21,73.23,106338.0,69.4374,69.4469,69.371,69.39,106338.0
2023-07-11 10:20:00,73.23,73.26,73.22,73.26,75999.0,69.39,69.4184,69.3805,69.4184,75999.0
2023-07-11 10:25:00,73.26,73.28,73.18,73.19,131641.0,69.4184,69.4374,69.3426,69.3521,131641.0
2023-07-11 10:30:00,73.19,73.23,73.17,73.18,85386.0,69.3521,69.39,69.3331,69.3426,85386.0
2023-07-11 10:35:00,73.17,73.18,73.1,73.14,66267.0,69.3331,69.3426,69.2668,69.3047,66267.0
2023-07-11 10:40:00,73.14,73.18,73.12,73.16,93843.0,69.3047,69.3426,69.2858,69.3237,93843.0
2023-07-11 10:45:00,73.16,73.18,73.14,73.17,90746.0,69.3237,69.3426,69.3047,69.3331,90746.0
2023-07-11 10:50:00,73.17,73.26,73.15,73.23,674178.0,69.3331,69.4184,69.3142,69.39,674178.0
2023-07-11 10:55:00,73.23,73.3,73.21,73.28,182375.0,69.39,69.4563,69.371,69.4374,182375.0
2023-07-11 11:00:00,73.29,73.32,73.28,73.3,98759.0,69.4469,69.4753,69.4374,69.4563,98759.0
2023-07-11 11:05:00,73.3,73.4,73.28,73.4,119281.0,69.4563,69.5511,69.4374,69.5511,119281.0
2023-07-11 11:10:00,73.39,73.42,73.37,73.41,97782.0,69.5416,69.57,69.5227,69.5606,97782.0
2023-07-11 11:15:00,73.42,73.44,73.38,73.42,70084.0,69.57,69.589,69.5321,69.57,70084.0
2023-07-11 11:20:00,73.41,73.43,73.38,73.4,45799.0,69.5606,69.5795,69.5321,69.5511,45799.0
2023-07-11 11:25:00,73.4,73.43,73.38,73.39,74199.0,69.5511,69.5795,69.5321,69.5416,74199.0
2023-07-11 11:30:00,73.39,73.4,73.35,73.35,64243.0,69.5416,69.5511,69.5037,69.5037,64243.0
2023-07-11 11:35:00,73.36,73.37,73.32,73.33,93883.0,69.5132,69.5227,69.4753,69.4848,93883.0
2023-07-11 11:40:00,73.33,73.39,73.32,73.37,100341.0,69.4848,69.5416,69.4753,69.5227,100341.0
2023-07-11 11:45:00,73.36,73.4,73.34,73.38,62361.0,69.5132,69.5511,69.4942,69.5321,62361.0
2023-07-11 11:50:00,73.39,73.41,73.37,73.4,46085.0,69.5416,69.5606,69.5227,69.5511,46085.0
2023-07-11 11:55:00,73.4,73.42,73.39,73.42,54165.0,69.5511,69.57,69.5416,69.57,54165.0
2023-07-11 12:00:00,73.42,73.45,73.42,73.44,50935.0,69.57,69.5985,69.57,69.589,50935.0
2023-07-11 12:05:00,73.45,73.45,73.36,73.37,107282.0,69.5985,69.5985,69.5132,69.5227,107282.0
2023-07-11 12:10:00,73.38,73.42,73.38,73.42,205209.0,69.5321,69.57,69.5321,69.57,205209.0
2023-07-11 12:15:00,73.41,73.46,73.41,73.43,73095.0,69.5606,69.6079,69.5606,69.5795,73095.0
2023-07-11 12:20:00,73.43,73.44,73.39,73.41,43592.0,69.5795,69.589,69.5416,69.5606,43592.0
2023-07-11 12:25:00,73.41,73.42,73.32,73.39,54371.0,69.5606,69.57,69.4753,69.5416,54371.0
2023-07-11 12:30:00,73.38,73.39,73.36,73.38,24352.0,69.5321,69.5416,69.5132,69.5321,24352.0
2023-07-11 12:35:00,73.37,73.39,73.34,73.38,30907.0,69.5227,69.5416,69.4942,69.5321,30907.0
2023-07-11 12:40:00,73.38,73.41,73.37,73.4,34565.0,69.5321,69.5606,69.5227,69.5511,34565.0
2023-07-11 12:45:00,73.39,73.41,73.38,73.4,54500.0,69.5416,69.5606,69.5321,69.5511,54500.0
2023-07-11 12:50:00,73.4,73.43,73.39,73.39,71808.0,69.5511,69.5795,69.5416,69.5416,71808.0
2023-07-11 12:55:00,73.4,73.42,73.37,73.38,64881.0,69.5511,69.57,69.5227,69.5321,64881.0
2023-07-11 13:00:00,73.38,73.4,73.36,73.4,52152.0,69.5321,69.5511,69.5132,69.5511,52152.0
2023-07-11 13:05:00,73.39,73.4,73.37,73.38,92761.0,69.5416,69.5511,69.5227,69.5321,92761.0
2023-07-11 13:10:00,73.38,73.38,73.35,73.38,55987.0,69.5321,69.5321,69.5037,69.5321,55987.0
2023-07-11 13:15:00,73.37,73.37,73.34,73.34,33188.0,69.5227,69.5227,69.4942,69.4942,33188.0
2023-07-11 13:20:00,73.34,73.36,73.33,73.34,36059.0,69.4942,69.5132,69.4848,69.4942,36059.0
2023-07-11 13:25:00,73.34,73.37,73.34,73.35,98902.0,69.4942,69.5227,69.4942,69.5037,98902.0
2023-07-11 13:30:00,73.36,73.37,73.3,73.31,39605.0,69.5132,69.5227,69.4563,69.4658,39605.0
2023-07-11 13:35:00,73.31,73.32,73.27,73.32,53285.0,69.4658,69.4753,69.4279,69.4753,53285.0
2023-07-11 13:40:00,73.32,73.33,73.3,73.31,49235.0,69.4753,69.4848,69.4563,69.4658,49235.0
2023-07-11 13:45:00,73.31,73.36,73.3,73.36,78961.0,69.4658,69.5132,69.4563,69.5132,78961.0
2023-07-11 13:50:00,73.35,73.37,73.33,73.34,49694.0,69.5037,69.5227,69.4848,69.4942,49694.0
2023-07-11 13:55:00,73.33,73.35,73.3,73.33,75202.0,69.4848,69.5037,69.4563,69.4848,75202.0
2023-07-11 14:00:00,73.33,73.38,73.32,73.35,70348.0,69.4848,69.5321,69.4753,69.5037,70348.0
2023-07-11 14:05:00,73.34,73.37,73.34,73.37,41984.0,69.4942,69.5227,69.4942,69.5227,41984.0
2023-07-11 14:10:00,73.36,73.36,73.33,73.34,58251.0,69.5132,69.5132,69.4848,69.4942,58251.0
2023-07-11 14:15:00,73.34,73.36,73.33,73.36,39814.0,69.4942,69.5132,69.4848,69.5132,39814.0
2023-07-11 14:20:00,73.35,73.35,73.3,73.3,64701.0,69.5037,69.5037,69.4563,69.4563,64701.0
2023-07-11 14:25:00,73.3,73.34,73.29,73.34,54190.0,69.4563,69.4942,69.4469,69.4942,54190.0
2023-07-11 14:30:00,73.34,73.34,73.31,73.31,107764.0,69.4942,69.4942,69.4658,69.4658,107764.0
2023-07-11 14:35:00,73.31,73.33,73.29,73.31,83841.0,69.4658,69.4848,69.4469,69.4658,83841.0
2023-07-11 14:40:00,73.31,73.35,73.3,73.34,45636.0,69.4658,69.5037,69.4563,69.4942,45636.0
2023-07-11 14:45:00,73.34,73.36,73.33,73.35,115591.0,69.4942,69.5132,69.4848,69.5037,115591.0
2023-07-11 14:50:00,73.35,73.37,73.34,73.37,48781.0,69.5037,69.5227,69.4942,69.5227,48781.0
2023-07-11 14:55:00,73.36,73.4,73.36,73.39,57480.0,69.5132,69.5511,69.5132,69.5416,57480.0
2023-07-11 15:00:00,73.39,73.4,73.37,73.38,58258.0,69.5416,69.5511,69.5227,69.5321,58258.0
2023-07-11 15:05:00,73.38,73.38,73.34,73.34,81938.0,69.5321,69.5321,69.4942,69.4942,81938.0
2023-07-11 15:10:00,73.34,73.34,73.28,73.28,99397.0,69.4942,69.4942,69.4374,69.4374,99397.0
2023-07-11 15:15:00,73.28,73.31,73.27,73.31,86522.0,69.4374,69.4658,69.4279,69.4658,86522.0
2023-07-11 15:20:00,73.31,73.34,73.29,73.33,88964.0,69.4658,69.4942,69.4469,69.4848,88964.0
2023-07-11 15:25:00,73.32,73.34,73.31,73.34,78085.0,69.4753,69.4942,69.4658,69.4942,78085.0
2023-07-11 15:30:00,73.34,73.34,73.26,73.29,137235.0,69.4942,69.4942,69.4184,69.4469,137235.0
2023-07-11 15:35:00,73.3,73.34,73.29,73.33,105639.0,69.4563,69.4942,69.4469,69.4848,105639.0
2023-07-11 15:40:00,73.33,73.39,73.32,73.38,317347.0,69.4848,69.5416,69.4753,69.5321,317347.0
2023-07-11 15:45:00,73.38,73.5,73.37,73.5,332645.0,69.5321,69.6458,69.5227,69.6458,332645.0
2023-07-11 15:50:00,73.5,73.54,73.48,73.51,330267.0,69.6458,69.6837,69.6269,69.6553,330267.0
2023-07-11 15:55:00,73.5,73.56,73.48,73.55,791402.0,69.6458,69.7027,69.6269,69.6932,791402.0
2023-07-12 09:30:00,73.68,73.87,73.66,73.73,408625.0,69.8164,69.9964,69.7975,69.8638,408625.0
2023-07-12 09:35:00,73.73,73.8,73.67,73.69,454682.0,69.8638,69.9301,69.8069,69.8259,454682.0
2023-07-12 09:40:00,73.69,73.72,73.55,73.64,182041.0,69.8259,69.8543,69.6932,69.7785,182041.0
2023-07-12 09:45:00,73.64,73.78,73.62,73.77,332644.0,69.7785,69.9112,69.7595,69.9017,332644.0
2023-07-12 09:50:00,73.77,73.8,73.75,73.78,296537.0,69.9017,69.9301,69.8827,69.9112,296537.0
2023-07-12 09:55:00,73.78,73.81,73.75,73.75,296819.0,69.9112,69.9396,69.8827,69.8827,296819.0
2023-07-12 10:00:00,73.75,73.75,73.61,73.63,382058.0,69.8827,69.8827,69.7501,69.769,382058.0
2023-07-12 10:05:00,73.62,73.78,73.6,73.75,188900.0,69.7595,69.9112,69.7406,69.8827,188900.0
2023-07-12 10:10:00,73.75,73.78,73.72,73.75,96975.0,69.8827,69.9112,69.8543,69.8827,96975.0
2023-07-12 10:15:00,73.74,73.79,73.72,73.74,160124.0,69.8733,69.9206,69.8543,69.8733,160124.0
2023-07-12 10:20:00,73.74,73.74,73.68,73.73,81544.0,69.8733,69.8733,69.8164,69.8638,81544.0
2023-07-12 10:25:00,73.72,73.81,73.72,73.79,82789.0,69.8543,69.9396,69.8543,69.9206,82789.0
2023-07-12 10:30:00,73.8,73.83,73.78,73.81,161656.0,69.9301,69.9585,69.9112,69.9396,161656.0
2023-07-12 10:35:00,73.8,73.88,73.79,73.87,153016.0,69.9301,70.0059,69.9206,69.9964,153016.0
2023-07-12 10:40:00,73.88,73.9,73.84,73.9,298316.0,70.0059,70.0249,69.968,70.0249,298316.0
2023-07-12 10:45:00,73.89,73.91,73.82,73.83,271327.0,70.0154,70.0343,69.9491,69.9585,271327.0
2023-07-12 10:50:00,73.83,73.84,73.79,73.82,223589.0,69.9585,69.968,69.9206,69.9491,223589.0
2023-07-12 10:55:00,73.81,73.82,73.74,73.75,220553.0,69.9396,69.9491,69.8733,69.8827,220553.0
2023-07-12 11:00:00,73.75,73.79,73.7,73.78,108900.0,69.8827,69.9206,69.8354,69.9112,108900.0
2023-07-12 11:05:00,73.78,73.8,73.73,73.78,58086.0,69.9112,69.9301,69.8638,69.9112,58086.0
2023-07-12 11:10:00,73.78,73.82,73.75,73.82,73293.0,69.9112,69.9491,69.8827,69.9491,73293.0
2023-07-12 11:15:00,73.82,73.88,73.79,73.87,82687.0,69.9491,70.0059,69.9206,69.9964,82687.0
2023-07-12 11:20:00,73.87,73.87,73.81,73.86,401855.0,69.9964,69.9964,69.9396,69.987,401855.0
2023-07-12 11:25:00,73.85,73.86,73.83,73.84,76906.0,69.9775,69.987,69.9585,69.968,76906.0
2023-07-12 11:30:00,73.84,73.87,73.81,73.87,87292.0,69.968,69.9964,69.9396,69.9964,87292.0
2023-07-12 11:35:00,73.87,73.9,73.84,73.87,69034.0,69.9964,70.0249,69.968,69.9964,69034.0
2023-07-12 11:40:00,73.87,73.92,73.78,73.88,151554.0,69.9964,70.0438,69.9112,70.0059,151554.0
2023-07-12 11:45:00,73.88,73.91,73.86,73.88,71174.0,70.0059,70.0343,69.987,70.0059,71174.0
2023-07-12 11:50:00,73.87,73.9,73.85,73.9,61074.0,69.9964,70.0249,69.9775,70.0249,61074.0
2023-07-12 11:55:00,73.89,73.91,73.81,73.82,186540.0,70.0154,70.0343,69.9396,69.9491,186540.0
2023-07-12 12:00:00,73.82,73.83,73.75,73.78,105369.0,69.9491,69.9585,69.8827,69.9112,105369.0
2023-07-12 12:05:00,73.78,73.85,73.78,73.83,43194.0,69.9112,69.9775,69.9112,69.9585,43194.0
2023-07-12 12:10:00,73.84,73.91,73.81,73.9,45520.0,69.968,70.0343,69.9396,70.0249,45520.0
2023-07-12 12:15:00,73.9,73.91,73.85,73.86,119020.0,70.0249,70.0343,69.9775,69.987,119020.0
2023-07-12 12:20:00,73.86,73.88,73.83,73.86,44986.0,69.987,70.0059,69.9585,69.987,44986.0
2023-07-12 12:25:00,73.86,73.88,73.78,73.79,459647.0,69.987,70.0059,69.9112,69.9206,459647.0
2023-07-12 12:30:00,73.78,73.81,73.77,73.79,139037.0,69.9112,69.9396,69.9017,69.9206,139037.0
2023-07-12 12:35:00,73.79,73.85,73.79,73.84,51803.0,69.9206,69.9775,69.9206,69.968,51803.0
2023-07-12 12:40:00,73.84,73.86,73.83,73.84,91085.0,69.968,69.987,69.9585,69.968,91085.0
2023-07-12 12:45:00,73.85,73.87,73.81,73.86,82802.0,69.9775,69.9964,69.9396,69.987,82802.0
2023-07-12 12:50:00,73.85,73.87,73.83,73.83,69564.0,69.9775,69.9964,69.9585,69.9585,69564.0
2023-07-12 12:55:00,73.84,73.84,73.79,73.81,117048.0,69.968,69.968,69.9206,69.9396,117048.0
2023-07-12 13:00:00,73.81,73.85,73.8,73.82,38968.0,69.9396,69.9775,69.9301,69.9491,38968.0
2023-07-12 13:05:00,73.82,73.82,73.78,73.81,29884.0,69.9491,69.9491,69.9112,69.9396,29884.0
2023-07-12 13:10:00,73.81,73.82,73.77,73.78,27790.0,69.9396,69.9491,69.9017,69.9112,27790.0
2023-07-12 13:15:00,73.79,73.83,73.79,73.81,45054.0,69.9206,69.9585,69.9206,69.9396,45054.0
2023-07-12 13:20:00,73.81,73.82,73.78,73.8,35549.0,69.9396,69.9491,69.9112,69.9301,35549.0
2023-07-12 13:25:00,73.79,73.81,73.77,73.77,42597.0,69.9206,69.9396,69.9017,69.9017,42597.0
2023-07-12 13:30:00,73.78,73.8,73.77,73.79,78350.0,69.9112,69.9301,69.9017,69.9206,78350.0
2023-07-12 13:35:00,73.8,73.81,73.78,73.81,69926.0,69.9301,69.9396,69.9112,69.9396,69926.0
2023-07-12 13:40:00,73.8,73.82,73.77,73.78,51691.0,69.9301,69.9491,69.9017,69.9112,51691.0
2023-07-12 13:45:00,73.78,73.79,73.76,73.78,70317.0,69.9112,69.9206,69.8922,69.9112,70317.0
2023-07-12 13:50:00,73.78,73.8,73.74,73.76,90374.0,69.9112,69.9301,69.8733,69.8922,90374.0
2023-07-12 13:55:00,73.76,73.77,73.74,73.75,75405.0,69.8922,69.9017,69.8733,69.8827,75405.0
2023-07-12 14:00:00,73.75,73.77,73.72,73.75,88103.0,69.8827,69.9017,69.8543,69.8827,88103.0
2023-07-12 14:05:00,73.75,73.82,73.74,73.8,70532.0,69.8827,69.9491,69.8733,69.9301,70532.0
2023-07-12 14:10:00,73.8,73.83,73.79,73.8,82904.0,69.9301,69.9585,69.9206,69.9301,82904.0
2023-07-12 14:15:00,73.8,73.81,73.77,73.77,62074.0,69.9301,69.9396,69.9017,69.9017,62074.0
2023-07-12 14:20:00,73.78,73.8,73.76,73.77,132611.0,69.9112,69.9301,69.8922,69.9017,132611.0
2023-07-12 14:25:00,73.77,73.78,73.75,73.76,120787.0,69.9017,69.9112,69.8827,69.8922,120787.0
2023-07-12 14:30:00,73.76,73.77,73.74,73.76,80272.0,69.8922,69.9017,69.8733,69.8922,80272.0
2023-07-12 14:35:00,73.76,73.8,73.75,73.79,64356.0,69.8922,69.9301,69.8827,69.9206,64356.0
2023-07-12 14:40:00,73.79,73.8,73.76,73.79,50747.0,69.9206,69.9301,69.8922,69.9206,50747.0
2023-07-12 14:45:00,73.8,73.8,73.75,73.77,118582.0,69.9301,69.9301,69.8827,69.9017,118582.0
2023-07-12 14:50:00,73.77,73.8,73.75,73.77,49621.0,69.9017,69.9301,69.8827,69.9017,49621.0
2023-07-12 14:55:00,73.77,73.79,73.75,73.78,59412.0,69.9017,69.9206,69.8827,69.9112,59412.0
2023-07-12 15:00:00,73.78,73.79,73.74,73.76,41046.0,69.9112,69.9206,69.8733,69.8922,41046.0
2023-07-12 15:05:00,73.75,73.77,73.74,73.75,58454.0,69.8827,69.9017,69.8733,69.8827,58454.0
2023-07-12 15:10:00,73.75,73.75,73.7,73.71,77693.0,69.8827,69.8827,69.8354,69.8448,77693.0
2023-07-12 15:15:00,73.71,73.72,73.68,73.7,90840.0,69.8448,69.8543,69.8164,69.8354,90840.0
2023-07-12 15:20:00,73.69,73.7,73.65,73.66,101653.0,69.8259,69.8354,69.788,69.7975,101653.0
2023-07-12 15:25:00,73.66,73.69,73.64,73.68,87415.0,69.7975,69.8259,69.7785,69.8164,87415.0
2023-07-12 15:30:00,73.68,73.75,73.67,73.75,121118.0,69.8164,69.8827,69.8069,69.8827,121118.0
2023-07-12 15:35:00,73.75,73.76,73.73,73.75,121442.0,69.8827,69.8922,69.8638,69.8827,121442.0
2023-07-12 15:40:00,73.75,73.76,73.71,73.76,174815.0,69.8827,69.8922,69.8448,69.8922,174815.0
2023-07-12 15:45:00,73.76,73.76,73.68,73.69,168181.0,69.8922,69.8922,69.8164,69.8259,168181.0
2023-07-12 15:50:00,73.69,73.71,73.65,73.68,449830.0,69.8259,69.8448,69.788,69.8164,449830.0
2023-07-12 15:55:00,73.67,73.72,73.65,73.72,732200.0,69.8069,69.8543,69.788,69.8543,732200.0
2023-07-13 09:30:00,73.85,73.92,73.8,73.91,558173.0,69.9775,70.0438,69.9301,70.0343,558173.0
2023-07-13 09:35:00,73.92,74.07,73.88,73.99,357204.0,70.0438,70.186,70.0059,70.1101,357204.0
2023-07-13 09:40:00,73.99,73.99,73.84,73.88,201469.0,70.1101,70.1101,69.968,70.0059,201469.0
2023-07-13 09:45:00,73.88,73.88,73.77,73.82,332051.0,70.0059,70.0059,69.9017,69.9491,332051.0
2023-07-13 09:50:00,73.83,73.87,73.74,73.78,115990.0,69.9585,69.9964,69.8733,69.9112,115990.0
2023-07-13 09:55:00,73.78,73.81,73.69,73.74,147203.0,69.9112,69.9396,69.8259,69.8733,147203.0
2023-07-13 10:00:00,73.74,73.75,73.68,73.7,169975.0,69.8733,69.8827,69.8164,69.8354,169975.0
2023-07-13 10:05:00,73.7,73.73,73.66,73.72,78827.0,69.8354,69.8638,69.7975,69.8543,78827.0
2023-07-13 10:10:00,73.72,73.77,73.71,73.72,125633.0,69.8543,69.9017,69.8448,69.8543,125633.0
2023-07-13 10:15:00,73.73,73.76,73.7,73.75,112215.0,69.8638,69.8922,69.8354,69.8827,112215.0
2023-07-13 10:20:00,73.75,73.75,73.68,73.71,88095.0,69.8827,69.8827,69.8164,69.8448,88095.0
2023-07-13 10:25:00,73.71,73.76,73.69,73.75,99756.0,69.8448,69.8922,69.8259,69.8827,99756.0
2023-07-13 10:30:00,73.74,73.77,73.72,73.76,75164.0,69.8733,69.9017,69.8543,69.8922,75164.0
2023-07-13 10:35:00,73.76,73.79,73.7,73.73,99047.0,69.8922,69.9206,69.8354,69.8638,99047.0
2023-07-13 10:40:00,73.72,73.73,73.64,73.65,168214.0,69.8543,69.8638,69.7785,69.788,168214.0
2023-07-13 10:45:00,73.65,73.66,73.59,73.6,92047.0,69.788,69.7975,69.7311,69.7406,92047.0
2023-07-13 10:50:00,73.6,73.6,73.56,73.57,113444.0,69.7406,69.7406,69.7027,69.7122,113444.0
2023-07-13 10:55:00,73.57,73.61,73.56,73.61,67688.0,69.7122,69.7501,69.7027,69.7501,67688.0
2023-07-13 11:00:00,73.62,73.63,73.55,73.58,89374.0,69.7595,69.769,69.6932,69.7216,89374.0
2023-07-13 11:05:00,73.58,73.6,73.57,73.6,65075.0,69.7216,69.7406,69.7122,69.7406,65075.0
2023-07-13 11:10:00,73.59,73.63,73.57,73.59,82008.0,69.7311,69.769,69.7122,69.7311,82008.0
2023-07-13 11:15:00,73.58,73.71,73.58,73.7,112356.0,69.7216,69.8448,69.7216,69.8354,112356.0
2023-07-13 11:20:00,73.7,73.7,73.63,73.67,78820.0,69.8354,69.8354,69.769,69.8069,78820.0
2023-07-13 11:25:00,73.67,73.71,73.66,73.7,103466.0,69.8069,69.8448,69.7975,69.8354,103466.0
2023-07-13 11:30:00,73.69,73.72,73.67,73.71,87983.0,69.8259,69.8543,69.8069,69.8448,87983.0
2023-07-13 11:35:00,73.7,73.74,73.7,73.72,89510.0,69.8354,69.8733,69.8354,69.8543,89510.0
2023-07-13 11:40:00,73.72,73.72,73.68,73.72,79140.0,69.8543,69.8543,69.8164,69.8543,79140.0
2023-07-13 11:45:00,73.72,73.76,73.71,73.75,73340.0,69.8543,69.8922,69.8448,69.8827,73340.0
2023-07-13 11:50:00,73.76,73.81,73.74,73.77,82495.0,69.8922,69.9396,69.8733,69.9017,82495.0
2023-07-13 11:55:00,73.77,73.79,73.76,73.78,63809.0,69.9017,69.9206,69.8922,69.9112,63809.0
2023-07-13 12:00:00,73.78,73.86,73.78,73.86,68916.0,69.9112,69.987,69.9112,69.987,68916.0
2023-07-13 12:05:00,73.86,73.87,73.82,73.82,91782.0,69.987,69.9964,69.9491,69.9491,91782.0
2023-07-13 12:10:00,73.82,73.85,73.8,73.83,65747.0,69.9491,69.9775,69.9301,69.9585,65747.0
2023-07-13 12:15:00,73.83,73.87,73.82,73.84,92207.0,69.9585,69.9964,69.9491,69.968,92207.0
2023-07-13 12:20:00,73.84,73.87,73.83,73.87,72492.0,69.968,69.9964,69.9585,69.9964,72492.0
2023-07-13 12:25:00,73.87,73.88,73.84,73.84,49894.0,69.9964,70.0059,69.968,69.968,49894.0
2023-07-13 12:30:00,73.84,73.91,73.84,73.89,98993.0,69.968,70.0343,69.968,70.0154,98993.0
2023-07-13 12:35:00,73.89,73.91,73.87,73.89,59293.0,70.0154,70.0343,69.9964,70.0154,59293.0
2023-07-13 12:40:00,73.89,73.91,73.87,73.88,74148.0,70.0154,70.0343,69.9964,70.0059,74148.0
2023-07-13 12:45:00,73.89,73.89,73.86,73.87,46093.0,70.0154,70.0154,69.987,69.9964,46093.0
2023-07-13 12:50:00,73.87,73.91,73.86,73.9,62317.0,69.9964,70.0343,69.987,70.0249,62317.0
2023-07-13 12:55:00,73.89,73.9,73.85,73.9,52838.0,70.0154,70.0249,69.9775,70.0249,52838.0
2023-07-13 13:00:00,73.9,73.91,73.85,73.86,170633.0,70.0249,70.0343,69.9775,69.987,170633.0
2023-07-13 13:05:00,73.86,73.87,73.83,73.83,32706.0,69.987,69.9964,69.9585,69.9585,32706.0
2023-07-13 13:10:00,73.83,73.87,73.82,73.87,62380.0,69.9585,69.9964,69.9491,69.9964,62380.0
2023-07-13 13:15:00,73.86,73.87,73.84,73.86,55988.0,69.987,69.9964,69.968,69.987,55988.0
2023-07-13 13:20:00,73.86,73.87,73.85,73.85,40781.0,69.987,69.9964,69.9775,69.9775,40781.0
2023-07-13 13:25:00,73.86,73.88,73.85,73.87,66055.0,69.987,70.0059,69.9775,69.9964,66055.0
2023-07-13 13:30:00,73.87,73.88,73.84,73.87,46570.0,69.9964,70.0059,69.968,69.9964,46570.0
2023-07-13 13:35:00,73.87,73.88,73.86,73.88,33851.0,69.9964,70.0059,69.987,70.0059,33851.0
2023-07-13 13:40:00,73.87,73.91,73.87,73.91,45088.0,69.9964,70.0343,69.9964,70.0343,45088.0
2023-07-13 13:45:00,73.91,73.92,73.89,73.9,142278.0,70.0343,70.0438,70.0154,70.0249,142278.0
2023-07-13 13:50:00,73.91,73.94,73.9,73.93,68244.0,70.0343,70.0628,70.0249,70.0533,68244.0
2023-07-13 13:55:00,73.92,73.94,73.92,73.94,32062.0,70.0438,70.0628,70.0438,70.0628,32062.0
2023-07-13 14:00:00,73.94,73.94,73.92,73.94,42239.0,70.0628,70.0628,70.0438,70.0628,42239.0
2023-07-13 14:05:00,73.94,74.01,73.93,74.01,91315.0,70.0628,70.1291,70.0533,70.1291,91315.0
2023-07-13 14:10:00,74.01,74.01,73.98,73.99,53520.0,70.1291,70.1291,70.1007,70.1101,53520.0
2023-07-13 14:15:00,73.98,74.02,73.98,74.01,134619.0,70.1007,70.1386,70.1007,70.1291,134619.0
2023-07-13 14:20:00,74.01,74.02,73.97,73.98,56492.0,70.1291,70.1386,70.0912,70.1007,56492.0
2023-07-13 14:25:00,73.98,73.98,73.94,73.95,124806.0,70.1007,70.1007,70.0628,70.0722,124806.0
2023-07-13 14:30:00,73.95,74.0,73.93,74.0,55577.0,70.0722,70.1196,70.0533,70.1196,55577.0
2023-07-13 14:35:00,74.0,74.0,73.94,73.95,57303.0,70.1196,70.1196,70.0628,70.0722,57303.0
2023-07-13 14:40:00,73.95,73.99,73.95,73.98,65834.0,70.0722,70.1101,70.0722,70.1007,65834.0
2023-07-13 14:45:00,73.98,74.0,73.97,73.98,107387.0,70.1007,70.1196,70.0912,70.1007,107387.0
2023-07-13 14:50:00,73.98,74.0,73.97,73.98,60356.0,70.1007,70.1196,70.0912,70.1007,60356.0
2023-07-13 14:55:00,73.97,73.99,73.97,73.98,111412.0,70.0912,70.1101,70.0912,70.1007,111412.0
2023-07-13 15:00:00,73.98,74.02,73.97,74.02,64137.0,70.1007,70.1386,70.0912,70.1386,64137.0
2023-07-13 15:05:00,74.02,74.03,73.98,74.02,55587.0,70.1386,70.148,70.1007,70.1386,55587.0
2023-07-13 15:10:00,74.02,74.08,74.01,74.06,89772.0,70.1386,70.1954,70.1291,70.1765,89772.0
2023-07-13 15:15:00,74.06,74.07,74.01,74.03,137279.0,70.1765,70.186,70.1291,70.148,137279.0
2023-07-13 15:20:00,74.03,74.07,74.03,74.06,61623.0,70.148,70.186,70.148,70.1765,61623.0
2023-07-13 15:25:00,74.06,74.08,74.03,74.06,142007.0,70.1765,70.1954,70.148,70.1765,142007.0
2023-07-13 15:30:00,74.06,74.11,74.06,74.07,124661.0,70.1765,70.2239,70.1765,70.186,124661.0
2023-07-13 15:35:00,74.07,74.11,74.03,74.1,321825.0,70.186,70.2239,70.148,70.2144,321825.0
2023-07-13 15:40:00,74.1,74.15,74.08,74.15,166826.0,70.2144,70.2618,70.1954,70.2618,166826.0
2023-07-13 15:45:00,74.15,74.16,74.1,74.11,158980.0,70.2618,70.2712,70.2144,70.2239,158980.0
2023-07-13 15:50:00,74.11,74.11,74.06,74.08,427448.0,70.2239,70.2239,70.1765,70.1954,427448.0
2023-07-13 15:55:00,74.08,74.08,74.02,74.03,1000569.0,70.1954,70.1954,70.1386,70.148,1000569.0
2023-07-14 09:30:00,74.1,74.1,73.96,74.02,210865.0,70.2144,70.2144,70.0817,70.1386,210865.0
2023-07-14 09:35:00,74.02,74.05,73.97,74.04,121949.0,70.1386,70.167,70.0912,70.1575,121949.0
2023-07-14 09:40:00,74.06,74.07,73.99,74.06,160565.0,70.1765,70.186,70.1101,70.1765,160565.0
2023-07-14 09:45:00,74.06,74.06,73.96,73.98,110037.0,70.1765,70.1765,70.0817,70.1007,110037.0
2023-07-14 09:50:00,73.99,74.01,73.96,74.01,136367.0,70.1101,70.1291,70.0817,70.1291,136367.0
2023-07-14 09:55:00,74.02,74.07,74.02,74.05,94617.0,70.1386,70.186,70.1386,70.167,94617.0
2023-07-14 10:00:00,74.04,74.05,73.94,73.96,164790.0,70.1575,70.167,70.0628,70.0817,164790.0
2023-07-14 10:05:00,73.96,74.01,73.88,73.91,303148.0,70.0817,70.1291,70.0059,70.0343,303148.0
2023-07-14 10:10:00,73.91,73.91,73.85,73.88,112284.0,70.0343,70.0343,69.9775,70.0059,112284.0
2023-07-14 10:15:00,73.88,73.93,73.86,73.87,89830.0,70.0059,70.0533,69.987,69.9964,89830.0
2023-07-14 10:20:00,73.88,73.88,73.83,73.85,101436.0,70.0059,70.0059,69.9585,69.9775,101436.0
2023-07-14 10:25:00,73.86,73.97,73.86,73.92,94870.0,69.987,70.0912,69.987,70.0438,94870.0
2023-07-14 10:30:00,73.92,73.96,73.91,73.93,141749.0,70.0438,70.0817,70.0343,70.0533,141749.0
2023-07-14 10:35:00,73.94,74.02,73.93,73.98,177974.0,70.0628,70.1386,70.0533,70.1007,177974.0
2023-07-14 10:40:00,73.98,74.04,73.95,74.01,184201.0,70.1007,70.1575,70.0722,70.1291,184201.0
2023-07-14 10:45:00,74.01,74.13,74.0,74.12,85573.0,70.1291,70.2428,70.1196,70.2333,85573.0
2023-07-14 10:50:00,74.11,74.12,73.99,74.0,101234.0,70.2239,70.2333,70.1101,70.1196,101234.0
2023-07-14 10:55:00,73.99,74.08,73.96,74.06,70896.0,70.1101,70.1954,70.0817,70.1765,70896.0
2023-07-14 11:00:00,74.06,74.08,73.97,73.99,65840.0,70.1765,70.1954,70.0912,70.1101,65840.0
2023-07-14 11:05:00,73.99,74.05,73.97,74.04,63167.0,70.1101,70.167,70.0912,70.1575,63167.0
2023-07-14 11:10:00,74.04,74.05,74.02,74.03,51210.0,70.1575,70.167,70.1386,70.148,51210.0
2023-07-14 11:15:00,74.04,74.09,74.01,74.08,63346.0,70.1575,70.2049,70.1291,70.1954,63346.0
2023-07-14 11:20:00,74.09,74.11,74.06,74.06,39818.0,70.2049,70.2239,70.1765,70.1765,39818.0
2023-07-14 11:25:00,74.06,74.09,74.05,74.08,69287.0,70.1765,70.2049,70.167,70.1954,69287.0
2023-07-14 11:30:00,74.08,74.13,74.08,74.09,70627.0,70.1954,70.2428,70.1954,70.2049,70627.0
2023-07-14 11:35:00,74.09,74.1,74.03,74.05,47875.0,70.2049,70.2144,70.148,70.167,47875.0
2023-07-14 11:40:00,74.05,74.09,74.03,74.06,41404.0,70.167,70.2049,70.148,70.1765,41404.0
2023-07-14 11:45:00,74.05,74.06,74.01,74.03,96293.0,70.167,70.1765,70.1291,70.148,96293.0
2023-07-14 11:50:00,74.03,74.03,73.97,74.02,80325.0,70.148,70.148,70.0912,70.1386,80325.0
2023-07-14 11:55:00,74.03,74.04,74.0,74.01,59475.0,70.148,70.1575,70.1196,70.1291,59475.0
2023-07-14 12:00:00,74.0,74.08,74.0,74.05,71505.0,70.1196,70.1954,70.1196,70.167,71505.0
2023-07-14 12:05:00,74.05,74.05,73.99,73.99,60781.0,70.167,70.167,70.1101,70.1101,60781.0
2023-07-14 12:10:00,74.0,74.02,73.96,74.02,56067.0,70.1196,70.1386,70.0817,70.1386,56067.0
2023-07-14 12:15:00,74.01,74.03,73.99,74.02,57201.0,70.1291,70.148,70.1101,70.1386,57201.0
2023-07-14 12:20:00,74.02,74.07,74.01,74.06,43951.0,70.1386,70.186,70.1291,70.1765,43951.0
2023-07-14 12:25:00,74.05,74.06,74.01,74.02,75403.0,70.167,70.1765,70.1291,70.1386,75403.0
2023-07-14 12:30:00,74.01,74.07,74.0,74.06,63458.0,70.1291,70.186,70.1196,70.1765,63458.0
2023-07-14 12:35:00,74.06,74.1,74.06,74.09,33404.0,70.1765,70.2144,70.1765,70.2049,33404.0
2023-07-14 12:40:00,74.09,74.12,74.09,74.12,78010.0,70.2049,70.2333,70.2049,70.2333,78010.0
2023-07-14 12:45:00,74.12,74.16,74.1,74.15,57355.0,70.2333,70.2712,70.2144,70.2618,57355.0
2023-07-14 12:50:00,74.15,74.15,74.09,74.12,45742.0,70.2618,70.2618,70.2049,70.2333,45742.0
2023-07-14 12:55:00,74.11,74.16,74.11,74.16,32347.0,70.2239,70.2712,70.2239,70.2712,32347.0
2023-07-14 13:00:00,74.16,74.2,74.16,74.19,37451.0,70.2712,70.3091,70.2712,70.2997,37451.0
2023-07-14 13:05:00,74.2,74.22,74.19,74.2,52484.0,70.3091,70.3281,70.2997,70.3091,52484.0
2023-07-14 13:10:00,74.2,74.23,74.17,74.2,72734.0,70.3091,70.3376,70.2807,70.3091,72734.0
2023-07-14 13:15:00,74.2,74.26,74.2,74.25,674648.0,70.3091,70.366,70.3091,70.3565,674648.0
2023-07-14 13:20:00,74.25,74.26,74.2,74.21,56415.0,70.3565,70.366,70.3091,70.3186,56415.0
2023-07-14 13:25:00,74.2,74.26,74.2,74.26,60405.0,70.3091,70.366,70.3091,70.366,60405.0
2023-07-14 13:30:00,74.25,74.29,74.24,74.29,83420.0,70.3565,70.3944,70.347,70.3944,83420.0
2023-07-14 13:35:00,74.28,74.3,74.26,74.27,45875.0,70.3849,70.4039,70.366,70.3755,45875.0
2023-07-14 13:40:00,74.27,74.28,74.26,74.28,74451.0,70.3755,70.3849,70.366,70.3849,74451.0
2023-07-14 13:45:00,74.27,74.3,74.26,74.29,74846.0,70.3755,70.4039,70.366,70.3944,74846.0
2023-07-14 13:50:00,74.28,74.3,74.27,74.3,58970.0,70.3849,70.4039,70.3755,70.4039,58970.0
2023-07-14 13:55:00,74.3,74.3,74.26,74.27,55782.0,70.4039,70.4039,70.366,70.3755,55782.0
2023-07-14 14:00:00,74.27,74.31,74.27,74.28,51826.0,70.3755,70.4134,70.3755,70.3849,51826.0
2023-07-14 14:05:00,74.28,74.29,74.22,74.23,67060.0,70.3849,70.3944,70.3281,70.3376,67060.0
2023-07-14 14:10:00,74.23,74.26,74.23,74.25,54713.0,70.3376,70.366,70.3376,70.3565,54713.0
2023-07-14 14:15:00,74.25,74.26,74.24,74.25,106677.0,70.3565,70.366,70.347,70.3565,106677.0
2023-07-14 14:20:00,74.24,74.25,74.22,74.24,159111.0,70.347,70.3565,70.3281,70.347,159111.0
2023-07-14 14:25:00,74.25,74.27,74.24,74.26,152782.0,70.3565,70.3755,70.347,70.366,152782.0
2023-07-14 14:30:00,74.26,74.3,74.25,74.29,148645.0,70.366,70.4039,70.3565,70.3944,148645.0
2023-07-14 14:35:00,74.28,74.29,74.26,74.29,137635.0,70.3849,70.3944,70.366,70.3944,137635.0
2023-07-14 14:40:00,74.28,74.3,74.27,74.28,124154.0,70.3849,70.4039,70.3755,70.3849,124154.0
2023-07-14 14:45:00,74.28,74.3,74.26,74.29,105656.0,70.3849,70.4039,70.366,70.3944,105656.0
2023-07-14 14:50:00,74.29,74.33,74.28,74.33,108996.0,70.3944,70.4323,70.3849,70.4323,108996.0
2023-07-14 14:55:00,74.33,74.33,74.28,74.31,163440.0,70.4323,70.4323,70.3849,70.4134,163440.0
2023-07-14 15:00:00,74.31,74.32,74.24,74.31,138555.0,70.4134,70.4228,70.347,70.4134,138555.0
2023-07-14 15:05:00,74.32,74.35,74.3,74.35,191256.0,70.4228,70.4513,70.4039,70.4513,191256.0
2023-07-14 15:10:00,74.35,74.37,74.34,74.37,153507.0,70.4513,70.4702,70.4418,70.4702,153507.0
2023-07-14 15:15:00,74.37,74.41,74.36,74.4,139659.0,70.4702,70.5081,70.4607,70.4986,139659.0
2023-07-14 15:20:00,74.39,74.39,74.35,74.36,194303.0,70.4892,70.4892,70.4513,70.4607,194303.0
2023-07-14 15:25:00,74.36,74.38,74.34,74.38,185645.0,70.4607,70.4797,70.4418,70.4797,185645.0
2023-07-14 15:30:00,74.38,74.38,74.35,74.38,259362.0,70.4797,70.4797,70.4513,70.4797,259362.0
2023-07-14 15:35:00,74.38,74.38,74.35,74.36,330454.0,70.4797,70.4797,70.4513,70.4607,330454.0
2023-07-14 15:40:00,74.36,74.36,74.27,74.27,186705.0,70.4607,70.4607,70.3755,70.3755,186705.0
2023-07-14 15:45:00,74.28,74.3,74.26,74.29,492934.0,70.3849,70.4039,70.366,70.3944,492934.0
2023-07-14 15:50:00,74.29,74.34,74.25,74.28,576013.0,70.3944,70.4418,70.3565,70.3849,576013.0
2023-07-14 15:55:00,74.29,74.32,74.22,74.3,1265820.0,70.3944,70.4228,70.3281,70.4039,1265820.0
2023-07-17 09:30:00,74.0,74.12,73.9,73.92,292873.0,70.1196,70.2333,70.0249,70.0438,292873.0
2023-07-17 09:35:00,73.91,73.93,73.79,73.87,194544.0,70.0343,70.0533,69.9206,69.9964,194544.0
2023-07-17 09:40:00,73.87,74.0,73.85,74.0,168865.0,69.9964,70.1196,69.9775,70.1196,168865.0
2023-07-17 09:45:00,74.0,74.13,73.98,74.01,204082.0,70.1196,70.2428,70.1007,70.1291,204082.0
2023-07-17 09:50:00,74.01,74.1,74.01,74.07,150527.0,70.1291,70.2144,70.1291,70.186,150527.0
2023-07-17 09:55:00,74.07,74.14,74.05,74.1,107962.0,70.186,70.2523,70.167,70.2144,107962.0
2023-07-17 10:00:00,74.09,74.17,74.07,74.15,100132.0,70.2049,70.2807,70.186,70.2618,100132.0
2023-07-17 10:05:00,74.15,74.25,74.13,74.2,108390.0,70.2618,70.3565,70.2428,70.3091,108390.0
2023-07-17 10:10:00,74.19,74.21,74.14,74.15,125489.0,70.2997,70.3186,70.2523,70.2618,125489.0
2023-07-17 10:15:00,74.16,74.2,74.11,74.2,86745.0,70.2712,70.3091,70.2239,70.3091,86745.0
2023-07-17 10:20:00,74.19,74.24,74.17,74.23,80916.0,70.2997,70.347,70.2807,70.3376,80916.0
2023-07-17 10:25:00,74.23,74.25,74.19,74.23,68956.0,70.3376,70.3565,70.2997,70.3376,68956.0
2023-07-17 10:30:00,74.23,74.24,74.17,74.17,70097.0,70.3376,70.347,70.2807,70.2807,70097.0
2023-07-17 10:35:00,74.17,74.18,74.1,74.14,94468.0,70.2807,70.2902,70.2144,70.2523,94468.0
2023-07-17 10:40:00,74.13,74.21,74.11,74.2,66475.0,70.2428,70.3186,70.2239,70.3091,66475.0
2023-07-17 10:45:00,74.2,74.24,74.16,74.23,78298.0,70.3091,70.347,70.2712,70.3376,78298.0
2023-07-17 10:50:00,74.22,74.24,74.15,74.16,116169.0,70.3281,70.347,70.2618,70.2712,116169.0
2023-07-17 10:55:00,74.15,74.18,74.14,74.16,56099.0,70.2618,70.2902,70.2523,70.2712,56099.0
2023-07-17 11:00:00,74.15,74.19,74.13,74.18,55947.0,70.2618,70.2997,70.2428,70.2902,55947.0
2023-07-17 11:05:00,74.17,74.17,74.11,74.17,156348.0,70.2807,70.2807,70.2239,70.2807,156348.0
2023-07-17 11:10:00,74.17,74.21,74.17,74.2,62405.0,70.2807,70.3186,70.2807,70.3091,62405.0
2023-07-17 11:15:00,74.2,74.24,74.18,74.23,49145.0,70.3091,70.347,70.2902,70.3376,49145.0
2023-07-17 11:20:00,74.24,74.27,74.24,74.25,132613.0,70.347,70.3755,70.347,70.3565,132613.0
2023-07-17 11:25:00,74.25,74.27,74.19,74.26,52218.0,70.3565,70.3755,70.2997,70.366,52218.0
2023-07-17 11:30:00,74.26,74.31,74.24,74.25,69657.0,70.366,70.4134,70.347,70.3565,69657.0
2023-07-17 11:35:00,74.25,74.28,74.23,74.27,81786.0,70.3565,70.3849,70.3376,70.3755,81786.0
2023-07-17 11:40:00,74.27,74.28,74.24,74.25,86182.0,70.3755,70.3849,70.347,70.3565,86182.0
2023-07-17 11:45:00,74.25,74.26,74.23,74.24,62845.0,70.3565,70.366,70.3376,70.347,62845.0
2023-07-17 11:50:00,74.24,74.25,74.17,74.18,542792.0,70.347,70.3565,70.2807,70.2902,542792.0
2023-07-17 11:55:00,74.17,74.21,74.16,74.2,280218.0,70.2807,70.3186,70.2712,70.3091,280218.0
2023-07-17 12:00:00,74.2,74.2,74.14,74.17,70649.0,70.3091,70.3091,70.2523,70.2807,70649.0
2023-07-17 12:05:00,74.17,74.18,74.11,74.15,77944.0,70.2807,70.2902,70.2239,70.2618,77944.0
2023-07-17 12:10:00,74.15,74.2,74.13,74.17,80031.0,70.2618,70.3091,70.2428,70.2807,80031.0
2023-07-17 12:15:00,74.17,74.18,74.12,74.13,107635.0,70.2807,70.2902,70.2333,70.2428,107635.0
2023-07-17 12:20:00,74.13,74.19,74.11,74.17,39167.0,70.2428,70.2997,70.2239,70.2807,39167.0
2023-07-17 12:25:00,74.16,74.19,74.15,74.16,51871.0,70.2712,70.2997,70.2618,70.2712,51871.0
2023-07-17 12:30:00,74.16,74.16,74.11,74.14,87426.0,70.2712,70.2712,70.2239,70.2523,87426.0
2023-07-17 12:35:00,74.14,74.17,74.13,74.17,63087.0,70.2523,70.2807,70.2428,70.2807,63087.0
2023-07-17 12:40:00,74.17,74.18,74.14,74.15,130358.0,70.2807,70.2902,70.2523,70.2618,130358.0
2023-07-17 12:45:00,74.15,74.15,74.09,74.09,73963.0,70.2618,70.2618,70.2049,70.2049,73963.0
2023-07-17 12:50:00,74.09,74.15,74.08,74.14,75589.0,70.2049,70.2618,70.1954,70.2523,75589.0
2023-07-17 12:55:00,74.13,74.15,74.12,74.14,68275.0,70.2428,70.2618,70.2333,70.2523,68275.0
2023-07-17 13:00:00,74.14,74.14,74.09,74.11,62360.0,70.2523,70.2523,70.2049,70.2239,62360.0
2023-07-17 13:05:00,74.11,74.12,74.08,74.09,76150.0,70.2239,70.2333,70.1954,70.2049,76150.0
2023-07-17 13:10:00,74.09,74.11,74.07,74.09,77142.0,70.2049,70.2239,70.186,70.2049,77142.0
2023-07-17 13:15:00,74.08,74.11,74.07,74.08,64888.0,70.1954,70.2239,70.186,70.1954,64888.0
2023-07-17 13:20:00,74.08,74.08,74.05,74.06,58068.0,70.1954,70.1954,70.167,70.1765,58068.0
2023-07-17 13:25:00,74.06,74.07,74.05,74.06,31350.0,70.1765,70.186,70.167,70.1765,31350.0
2023-07-17 13:30:00,74.07,74.08,74.01,74.02,65448.0,70.186,70.1954,70.1291,70.1386,65448.0
2023-07-17 13:35:00,74.02,74.03,74.0,74.03,72241.0,70.1386,70.148,70.1196,70.148,72241.0
2023-07-17 13:40:00,74.03,74.04,74.0,74.03,51433.0,70.148,70.1575,70.1196,70.148,51433.0
2023-07-17 13:45:00,74.04,74.06,74.03,74.05,49843.0,70.1575,70.1765,70.148,70.167,49843.0
2023-07-17 13:50:00,74.04,74.05,74.03,74.05,121902.0,70.1575,70.167,70.148,70.167,121902.0
2023-07-17 13:55:00,74.05,74.07,74.04,74.06,66063.0,70.167,70.186,70.1575,70.1765,66063.0
2023-07-17 14:00:00,74.06,74.08,74.04,74.05,47605.0,70.1765,70.1954,70.1575,70.167,47605.0
2023-07-17 14:05:00,74.06,74.09,74.05,74.07,65274.0,70.1765,70.2049,70.167,70.186,65274.0
2023-07-17 14:10:00,74.07,74.08,74.06,74.06,27207.0,70.186,70.1954,70.1765,70.1765,27207.0
2023-07-17 14:15:00,74.07,74.07,73.99,74.0,71110.0,70.186,70.186,70.1101,70.1196,71110.0
2023-07-17 14:20:00,74.0,74.06,73.99,74.06,83749.0,70.1196,70.1765,70.1101,70.1765,83749.0
2023-07-17 14:25:00,74.05,74.08,74.04,74.06,59766.0,70.167,70.1954,70.1575,70.1765,59766.0
2023-07-17 14:30:00,74.06,74.08,74.05,74.06,63303.0,70.1765,70.1954,70.167,70.1765,63303.0
2023-07-17 14:35:00,74.06,74.06,74.01,74.03,69102.0,70.1765,70.1765,70.1291,70.148,69102.0
2023-07-17 14:40:00,74.03,74.08,74.03,74.08,49228.0,70.148,70.1954,70.148,70.1954,49228.0
2023-07-17 14:45:00,74.08,74.09,74.06,74.06,35203.0,70.1954,70.2049,70.1765,70.1765,35203.0
2023-07-17 14:50:00,74.06,74.08,74.04,74.08,226104.0,70.1765,70.1954,70.1575,70.1954,226104.0
2023-07-17 14:55:00,74.08,74.08,74.03,74.03,100085.0,70.1954,70.1954,70.148,70.148,100085.0
2023-07-17 15:00:00,74.03,74.04,74.01,74.03,89477.0,70.148,70.1575,70.1291,70.148,89477.0
2023-07-17 15:05:00,74.02,74.05,74.0,74.03,65643.0,70.1386,70.167,70.1196,70.148,65643.0
2023-07-17 15:10:00,74.03,74.06,74.02,74.06,61473.0,70.148,70.1765,70.1386,70.1765,61473.0
2023-07-17 15:15:00,74.05,74.12,74.02,74.11,136908.0,70.167,70.2333,70.1386,70.2239,136908.0
2023-07-17 15:20:00,74.11,74.13,74.07,74.11,187667.0,70.2239,70.2428,70.186,70.2239,187667.0
2023-07-17 15:25:00,74.11,74.12,74.09,74.11,137942.0,70.2239,70.2333,70.2049,70.2239,137942.0
2023-07-17 15:30:00,74.1,74.12,74.07,74.1,182871.0,70.2144,70.2333,70.186,70.2144,182871.0
2023-07-17 15:35:00,74.09,74.16,74.09,74.16,136506.0,70.2049,70.2712,70.2049,70.2712,136506.0
2023-07-17 15:40:00,74.16,74.16,74.13,74.13,104672.0,70.2712,70.2712,70.2428,70.2428,104672.0
2023-07-17 15:45:00,74.13,74.2,74.13,74.18,159339.0,70.2428,70.3091,70.2428,70.2902,159339.0
2023-07-17 15:50:00,74.18,74.19,74.13,74.14,386834.0,70.2902,70.2997,70.2428,70.2523,386834.0
2023-07-17 15:55:00,74.14,74.14,74.03,74.05,445498.0,70.2523,70.2523,70.148,70.167,445498.0
2023-07-18 09:30:00,74.07,74.09,73.93,74.09,205179.0,70.186,70.2049,70.0533,70.2049,205179.0
2023-07-18 09:35:00,74.1,74.22,74.08,74.16,145886.0,70.2144,70.3281,70.1954,70.2712,145886.0
2023-07-18 09:40:00,74.16,74.28,74.15,74.28,170445.0,70.2712,70.3849,70.2618,70.3849,170445.0
2023-07-18 09:45:00,74.28,74.29,74.17,74.19,157561.0,70.3849,70.3944,70.2807,70.2997,157561.0
2023-07-18 09:50:00,74.19,74.25,74.16,74.16,109400.0,70.2997,70.3565,70.2712,70.2712,109400.0
2023-07-18 09:55:00,74.16,74.17,74.05,74.07,172367.0,70.2712,70.2807,70.167,70.186,172367.0
2023-07-18 10:00:00,74.06,74.2,74.04,74.2,97143.0,70.1765,70.3091,70.1575,70.3091,97143.0
2023-07-18 10:05:00,74.2,74.24,74.17,74.2,77055.0,70.3091,70.347,70.2807,70.3091,77055.0
2023-07-18 10:10:00,74.19,74.27,74.18,74.24,58480.0,70.2997,70.3755,70.2902,70.347,58480.0
2023-07-18 10:15:00,74.25,74.27,74.22,74.23,65204.0,70.3565,70.3755,70.3281,70.3376,65204.0
2023-07-18 10:20:00,74.23,74.3,74.22,74.28,65135.0,70.3376,70.4039,70.3281,70.3849,65135.0
2023-07-18 10:25:00,74.28,74.34,74.27,74.31,72650.0,70.3849,70.4418,70.3755,70.4134,72650.0
2023-07-18 10:30:00,74.31,74.36,74.3,74.33,74496.0,70.4134,70.4607,70.4039,70.4323,74496.0
2023-07-18 10:35:00,74.33,74.42,74.31,74.4,130955.0,70.4323,70.5176,70.4134,70.4986,130955.0
2023-07-18 10:40:00,74.4,74.43,74.36,74.39,143689.0,70.4986,70.5271,70.4607,70.4892,143689.0
2023-07-18 10:45:00,74.4,74.49,74.39,74.46,82320.0,70.4986,70.5839,70.4892,70.5555,82320.0
2023-07-18 10:50:00,74.47,74.52,74.44,74.52,83017.0,70.565,70.6124,70.5366,70.6124,83017.0
2023-07-18 10:55:00,74.52,74.55,74.46,74.48,99253.0,70.6124,70.6408,70.5555,70.5745,99253.0
2023-07-18 11:00:00,74.48,74.58,74.47,74.57,101870.0,70.5745,70.6692,70.565,70.6597,101870.0
2023-07-18 11:05:00,74.57,74.61,74.56,74.58,91650.0,70.6597,70.6976,70.6503,70.6692,91650.0
2023-07-18 11:10:00,74.58,74.59,74.55,74.55,67910.0,70.6692,70.6787,70.6408,70.6408,67910.0
2023-07-18 11:15:00,74.55,74.56,74.5,74.54,63272.0,70.6408,70.6503,70.5934,70.6313,63272.0
2023-07-18 11:20:00,74.53,74.56,74.51,74.53,67515.0,70.6218,70.6503,70.6029,70.6218,67515.0
2023-07-18 11:25:00,74.53,74.56,74.51,74.53,194652.0,70.6218,70.6503,70.6029,70.6218,194652.0
2023-07-18 11:30:00,74.53,74.54,74.46,74.47,93100.0,70.6218,70.6313,70.5555,70.565,93100.0
2023-07-18 11:35:00,74.48,74.52,74.41,74.42,200694.0,70.5745,70.6124,70.5081,70.5176,200694.0
2023-07-18 11:40:00,74.42,74.43,74.34,74.36,185310.0,70.5176,70.5271,70.4418,70.4607,185310.0
2023-07-18 11:45:00,74.36,74.37,74.29,74.3,109650.0,70.4607,70.4702,70.3944,70.4039,109650.0
2023-07-18 11:50:00,74.3,74.35,74.28,74.34,144074.0,70.4039,70.4513,70.3849,70.4418,144074.0
2023-07-18 11:55:00,74.34,74.35,74.29,74.31,117517.0,70.4418,70.4513,70.3944,70.4134,117517.0
2023-07-18 12:00:00,74.31,74.36,74.22,74.23,85753.0,70.4134,70.4607,70.3281,70.3376,85753.0
2023-07-18 12:05:00,74.23,74.23,74.12,74.16,72352.0,70.3376,70.3376,70.2333,70.2712,72352.0
2023-07-18 12:10:00,74.15,74.17,74.09,74.09,69401.0,70.2618,70.2807,70.2049,70.2049,69401.0
2023-07-18 12:15:00,74.1,74.11,74.04,74.06,75332.0,70.2144,70.2239,70.1575,70.1765,75332.0
2023-07-18 12:20:00,74.07,74.07,73.95,73.97,144220.0,70.186,70.186,70.0722,70.0912,144220.0
2023-07-18 12:25:00,73.97,73.98,73.91,73.94,87192.0,70.0912,70.1007,70.0343,70.0628,87192.0
2023-07-18 12:30:00,73.94,73.94,73.86,73.87,127213.0,70.0628,70.0628,69.987,69.9964,127213.0
2023-07-18 12:35:00,73.87,73.87,73.79,73.82,99384.0,69.9964,69.9964,69.9206,69.9491,99384.0
2023-07-18 12:40:00,73.81,73.84,73.76,73.79,77855.0,69.9396,69.968,69.8922,69.9206,77855.0
2023-07-18 12:45:00,73.8,73.81,73.77,73.8,71454.0,69.9301,69.9396,69.9017,69.9301,71454.0
2023-07-18 12:50:00,73.8,73.88,73.79,73.88,64281.0,69.9301,70.0059,69.9206,70.0059,64281.0
2023-07-18 12:55:00,73.89,73.9,73.85,73.86,65788.0,70.0154,70.0249,69.9775,69.987,65788.0
2023-07-18 13:00:00,73.85,73.86,73.79,73.85,123446.0,69.9775,69.987,69.9206,69.9775,123446.0
2023-07-18 13:05:00,73.86,73.88,73.83,73.84,62577.0,69.987,70.0059,69.9585,69.968,62577.0
2023-07-18 13:10:00,73.85,73.86,73.83,73.85,132696.0,69.9775,69.987,69.9585,69.9775,132696.0
2023-07-18 13:15:00,73.84,73.85,73.79,73.8,69169.0,69.968,69.9775,69.9206,69.9301,69169.0
2023-07-18 13:20:00,73.79,73.84,73.79,73.84,67727.0,69.9206,69.968,69.9206,69.968,67727.0
2023-07-18 13:25:00,73.84,73.84,73.81,73.81,37170.0,69.968,69.968,69.9396,69.9396,37170.0
2023-07-18 13:30:00,73.81,73.84,73.77,73.8,79509.0,69.9396,69.968,69.9017,69.9301,79509.0
2023-07-18 13:35:00,73.79,73.81,73.77,73.8,78781.0,69.9206,69.9396,69.9017,69.9301,78781.0
2023-07-18 13:40:00,73.81,73.83,73.77,73.78,71700.0,69.9396,69.9585,69.9017,69.9112,71700.0
2023-07-18 13:45:00,73.78,73.79,73.75,73.78,89497.0,69.9112,69.9206,69.8827,69.9112,89497.0
2023-07-18 13:50:00,73.78,73.87,73.78,73.86,66841.0,69.9112,69.9964,69.9112,69.987,66841.0
2023-07-18 13:55:00,73.86,73.91,73.85,73.87,99622.0,69.987,70.0343,69.9775,69.9964,99622.0
2023-07-18 14:00:00,73.87,73.88,73.85,73.88,62329.0,69.9964,70.0059,69.9775,70.0059,62329.0
2023-07-18 14:05:00,73.88,73.91,73.86,73.91,67582.0,70.0059,70.0343,69.987,70.0343,67582.0
2023-07-18 14:10:00,73.91,73.92,73.85,73.87,76665.0,70.0343,70.0438,69.9775,69.9964,76665.0
2023-07-18 14:15:00,73.88,73.88,73.85,73.86,57890.0,70.0059,70.0059,69.9775,69.987,57890.0
2023-07-18 14:20:00,73.86,73.89,73.85,73.89,108213.0,69.987,70.0154,69.9775,70.0154,108213.0
2023-07-18 14:25:00,73.89,73.94,73.88,73.94,78500.0,70.0154,70.0628,70.0059,70.0628,78500.0
2023-07-18 14:30:00,73.94,73.96,73.89,73.89,73789.0,70.0628,70.0817,70.0154,70.0154,73789.0
2023-07-18 14:35:00,73.9,73.9,73.85,73.87,78723.0,70.0249,70.0249,69.9775,69.9964,78723.0
2023-07-18 14:40:00,73.86,73.88,73.84,73.86,125462.0,69.987,70.0059,69.968,69.987,125462.0
2023-07-18 14:45:00,73.87,73.9,73.86,73.9,60716.0,69.9964,70.0249,69.987,70.0249,60716.0
2023-07-18 14:50:00,73.9,73.91,73.87,73.89,100141.0,70.0249,70.0343,69.9964,70.0154,100141.0
2023-07-18 14:55:00,73.89,73.89,73.87,73.88,102716.0,70.0154,70.0154,69.9964,70.0059,102716.0
2023-07-18 15:00:00,73.87,73.88,73.81,73.86,86169.0,69.9964,70.0059,69.9396,69.987,86169.0
2023-07-18 15:05:00,73.85,73.9,73.85,73.89,143318.0,69.9775,70.0249,69.9775,70.0154,143318.0
2023-07-18 15:10:00,73.89,73.94,73.88,73.92,124906.0,70.0154,70.0628,70.0059,70.0438,124906.0
2023-07-18 15:15:00,73.92,73.96,73.92,73.95,138043.0,70.0438,70.0817,70.0438,70.0722,138043.0
2023-07-18 15:20:00,73.95,73.98,73.94,73.98,133598.0,70.0722,70.1007,70.0628,70.1007,133598.0
2023-07-18 15:25:00,73.98,74.0,73.96,73.96,102876.0,70.1007,70.1196,70.0817,70.0817,102876.0
2023-07-18 15:30:00,73.96,74.0,73.94,73.98,143911.0,70.0817,70.1196,70.0628,70.1007,143911.0
2023-07-18 15:35:00,73.98,74.0,73.96,74.0,112672.0,70.1007,70.1196,70.0817,70.1196,112672.0
2023-07-18 15:40:00,74.0,74.03,73.98,73.98,225249.0,70.1196,70.148,70.1007,70.1007,225249.0
2023-07-18 15:45:00,73.98,74.03,73.96,74.03,209042.0,70.1007,70.148,70.0817,70.148,209042.0
2023-07-18 15:50:00,74.03,74.06,73.95,73.98,458383.0,70.148,70.1765,70.0722,70.1007,458383.0
2023-07-18 15:55:00,73.98,74.01,73.95,73.98,669191.0,70.1007,70.1291,70.0722,70.1007,669191.0
2023-07-19 09:30:00,74.22,74.38,74.17,74.34,369390.0,70.3281,70.4797,70.2807,70.4418,369390.0
2023-07-19 09:35:00,74.34,74.5,74.33,74.46,199536.0,70.4418,70.5934,70.4323,70.5555,199536.0
2023-07-19 09:40:00,74.46,74.47,74.36,74.38,226127.0,70.5555,70.565,70.4607,70.4797,226127.0
2023-07-19 09:45:00,74.38,74.44,74.38,74.42,112002.0,70.4797,70.5366,70.4797,70.5176,112002.0
2023-07-19 09:50:00,74.43,74.45,74.37,74.37,176633.0,70.5271,70.546,70.4702,70.4702,176633.0
2023-07-19 09:55:00,74.37,74.42,74.35,74.41,177891.0,70.4702,70.5176,70.4513,70.5081,177891.0
2023-07-19 10:00:00,74.41,74.46,74.38,74.45,182464.0,70.5081,70.5555,70.4797,70.546,182464.0
2023-07-19 10:05:00,74.45,74.48,74.44,74.47,189428.0,70.546,70.5745,70.5366,70.565,189428.0
2023-07-19 10:10:00,74.47,74.51,74.44,74.51,166224.0,70.565,70.6029,70.5366,70.6029,166224.0
2023-07-19 10:15:00,74.5,74.54,74.49,74.51,152109.0,70.5934,70.6313,70.5839,70.6029,152109.0
2023-07-19 10:20:00,74.52,74.55,74.5,74.52,113535.0,70.6124,70.6408,70.5934,70.6124,113535.0
2023-07-19 10:25:00,74.52,74.53,74.49,74.51,127884.0,70.6124,70.6218,70.5839,70.6029,127884.0
2023-07-19 10:30:00,74.5,74.51,74.4,74.4,178865.0,70.5934,70.6029,70.4986,70.4986,178865.0
2023-07-19 10:35:00,74.41,74.43,74.37,74.39,107537.0,70.5081,70.5271,70.4702,70.4892,107537.0
2023-07-19 10:40:00,74.39,74.41,74.33,74.34,167470.0,70.4892,70.5081,70.4323,70.4418,167470.0
2023-07-19 10:45:00,74.34,74.39,74.3,74.31,161929.0,70.4418,70.4892,70.4039,70.4134,161929.0
2023-07-19 10:50:00,74.32,74.37,74.25,74.25,167538.0,70.4228,70.4702,70.3565,70.3565,167538.0
2023-07-19 10:55:00,74.26,74.26,74.18,74.22,242422.0,70.366,70.366,70.2902,70.3281,242422.0
2023-07-19 11:00:00,74.23,74.28,74.22,74.25,131654.0,70.3376,70.3849,70.3281,70.3565,131654.0
2023-07-19 11:05:00,74.25,74.3,74.23,74.3,188618.0,70.3565,70.4039,70.3376,70.4039,188618.0
2023-07-19 11:10:00,74.31,74.36,74.3,74.35,142639.0,70.4134,70.4607,70.4039,70.4513,142639.0
2023-07-19 11:15:00,74.35,74.38,74.33,74.34,86628.0,70.4513,70.4797,70.4323,70.4418,86628.0
2023-07-19 11:20:00,74.35,74.36,74.25,74.27,123842.0,70.4513,70.4607,70.3565,70.3755,123842.0
2023-07-19 11:25:00,74.27,74.32,74.26,74.32,89084.0,70.3755,70.4228,70.366,70.4228,89084.0
2023-07-19 11:30:00,74.32,74.38,74.32,74.35,102583.0,70.4228,70.4797,70.4228,70.4513,102583.0
2023-07-19 11:35:00,74.35,74.4,74.32,74.38,139346.0,70.4513,70.4986,70.4228,70.4797,139346.0
2023-07-19 11:40:00,74.38,74.41,74.35,74.39,91076.0,70.4797,70.5081,70.4513,70.4892,91076.0
2023-07-19 11:45:00,74.4,74.41,74.34,74.34,94348.0,70.4986,70.5081,70.4418,70.4418,94348.0
2023-07-19 11:50:00,74.34,74.41,74.33,74.41,78139.0,70.4418,70.5081,70.4323,70.5081,78139.0
2023-07-19 11:55:00,74.41,74.45,74.41,74.43,81222.0,70.5081,70.546,70.5081,70.5271,81222.0
2023-07-19 12:00:00,74.43,74.47,74.37,74.4,329071.0,70.5271,70.565,70.4702,70.4986,329071.0
2023-07-19 12:05:00,74.39,74.39,74.33,74.37,163258.0,70.4892,70.4892,70.4323,70.4702,163258.0
2023-07-19 12:10:00,74.38,74.42,74.38,74.42,111156.0,70.4797,70.5176,70.4797,70.5176,111156.0
2023-07-19 12:15:00,74.43,74.48,74.43,74.47,96445.0,70.5271,70.5745,70.5271,70.565,96445.0
2023-07-19 12:20:00,74.47,74.53,74.44,74.52,75783.0,70.565,70.6218,70.5366,70.6124,75783.0
2023-07-19 12:25:00,74.52,74.54,74.49,74.53,88991.0,70.6124,70.6313,70.5839,70.6218,88991.0
2023-07-19 12:30:00,74.53,74.54,74.48,74.5,98015.0,70.6218,70.6313,70.5745,70.5934,98015.0
2023-07-19 12:35:00,74.5,74.51,74.46,74.49,141563.0,70.5934,70.6029,70.5555,70.5839,141563.0
2023-07-19 12:40:00,74.49,74.55,74.49,74.55,78660.0,70.5839,70.6408,70.5839,70.6408,78660.0
2023-07-19 12:45:00,74.54,74.58,74.52,74.57,113220.0,70.6313,70.6692,70.6124,70.6597,113220.0
2023-07-19 12:50:00,74.57,74.58,74.53,74.53,139700.0,70.6597,70.6692,70.6218,70.6218,139700.0
2023-07-19 12:55:00,74.53,74.57,74.53,74.57,49072.0,70.6218,70.6597,70.6218,70.6597,49072.0
2023-07-19 13:00:00,74.57,74.59,74.54,74.57,108178.0,70.6597,70.6787,70.6313,70.6597,108178.0
2023-07-19 13:05:00,74.58,74.61,74.54,74.61,82989.0,70.6692,70.6976,70.6313,70.6976,82989.0
2023-07-19 13:10:00,74.6,74.67,74.6,74.66,97512.0,70.6882,70.7545,70.6882,70.745,97512.0
2023-07-19 13:15:00,74.67,74.67,74.62,74.67,126900.0,70.7545,70.7545,70.7071,70.7545,126900.0
2023-07-19 13:20:00,74.67,74.67,74.6,74.61,90011.0,70.7545,70.7545,70.6882,70.6976,90011.0
2023-07-19 13:25:00,74.61,74.66,74.59,74.66,63105.0,70.6976,70.745,70.6787,70.745,63105.0
2023-07-19 13:30:00,74.66,74.68,74.63,74.65,93832.0,70.745,70.764,70.7166,70.7355,93832.0
2023-07-19 13:35:00,74.64,74.69,74.63,74.69,66865.0,70.7261,70.7734,70.7166,70.7734,66865.0
2023-07-19 13:40:00,74.69,74.71,74.66,74.69,143413.0,70.7734,70.7924,70.745,70.7734,143413.0
2023-07-19 13:45:00,74.69,74.7,74.62,74.64,51820.0,70.7734,70.7829,70.7071,70.7261,51820.0
2023-07-19 13:50:00,74.63,74.68,74.62,74.67,52028.0,70.7166,70.764,70.7071,70.7545,52028.0
2023-07-19 13:55:00,74.67,74.68,74.63,74.65,106773.0,70.7545,70.764,70.7166,70.7355,106773.0
2023-07-19 14:00:00,74.66,74.67,74.63,74.65,73629.0,70.745,70.7545,70.7166,70.7355,73629.0
2023-07-19 14:05:00,74.64,74.68,74.63,74.64,159424.0,70.7261,70.764,70.7166,70.7261,159424.0
2023-07-19 14:10:00,74.64,74.66,74.61,74.62,101627.0,70.7261,70.745,70.6976,70.7071,101627.0
2023-07-19 14:15:00,74.63,74.63,74.61,74.63,88752.0,70.7166,70.7166,70.6976,70.7166,88752.0
2023-07-19 14:20:00,74.63,74.68,74.62,74.68,75726.0,70.7166,70.764,70.7071,70.764,75726.0
2023-07-19 14:25:00,74.68,74.7,74.67,74.7,74673.0,70.764,70.7829,70.7545,70.7829,74673.0
2023-07-19 14:30:00,74.7,74.78,74.69,74.76,122738.0,70.7829,70.8587,70.7734,70.8398,122738.0
2023-07-19 14:35:00,74.76,74.78,74.72,74.78,118184.0,70.8398,70.8587,70.8019,70.8587,118184.0
2023-07-19 14:40:00,74.78,74.81,74.77,74.78,162982.0,70.8587,70.8871,70.8492,70.8587,162982.0
2023-07-19 14:45:00,74.78,74.79,74.76,74.79,90565.0,70.8587,70.8682,70.8398,70.8682,90565.0
2023-07-19 14:50:00,74.79,74.79,74.75,74.78,164985.0,70.8682,70.8682,70.8303,70.8587,164985.0
2023-07-19 14:55:00,74.77,74.78,74.74,74.75,117991.0,70.8492,70.8587,70.8208,70.8303,117991.0
2023-07-19 15:00:00,74.74,74.75,74.73,74.74,82588.0,70.8208,70.8303,70.8113,70.8208,82588.0
2023-07-19 15:05:00,74.73,74.77,74.73,74.76,137507.0,70.8113,70.8492,70.8113,70.8398,137507.0
2023-07-19 15:10:00,74.76,74.76,74.7,74.74,162179.0,70.8398,70.8398,70.7829,70.8208,162179.0
2023-07-19 15:15:00,74.74,74.74,74.71,74.71,156689.0,70.8208,70.8208,70.7924,70.7924,156689.0
2023-07-19 15:20:00,74.7,74.73,74.7,74.7,157265.0,70.7829,70.8113,70.7829,70.7829,157265.0
2023-07-19 15:25:00,74.71,74.73,74.7,74.71,132203.0,70.7924,70.8113,70.7829,70.7924,132203.0
2023-07-19 15:30:00,74.71,74.71,74.66,74.68,198479.0,70.7924,70.7924,70.745,70.764,198479.0
2023-07-19 15:35:00,74.67,74.71,74.66,74.69,259032.0,70.7545,70.7924,70.745,70.7734,259032.0
2023-07-19 15:40:00,74.69,74.72,74.68,74.7,338611.0,70.7734,70.8019,70.764,70.7829,338611.0
2023-07-19 15:45:00,74.7,74.71,74.67,74.69,280458.0,70.7829,70.7924,70.7545,70.7734,280458.0
2023-07-19 15:50:00,74.69,74.76,74.68,74.73,626755.0,70.7734,70.8398,70.764,70.8113,626755.0
2023-07-19 15:55:00,74.72,74.74,74.7,74.7,1044079.0,70.8019,70.8208,70.7829,70.7829,1044079.0
2023-07-20 09:30:00,74.8,74.96,74.69,74.8,273582.0,70.8777,71.0293,70.7734,70.8777,273582.0
2023-07-20 09:35:00,74.8,74.88,74.74,74.74,337633.0,70.8777,70.9535,70.8208,70.8208,337633.0
2023-07-20 09:40:00,74.75,74.81,74.65,74.69,249047.0,70.8303,70.8871,70.7355,70.7734,249047.0
2023-07-20 09:45:00,74.69,74.79,74.64,74.77,176870.0,70.7734,70.8682,70.7261,70.8492,176870.0
2023-07-20 09:50:00,74.78,74.83,74.76,74.82,135208.0,70.8587,70.9061,70.8398,70.8966,135208.0
2023-07-20 09:55:00,74.82,74.89,74.81,74.83,119632.0,70.8966,70.963,70.8871,70.9061,119632.0
2023-07-20 10:00:00,74.83,74.96,74.83,74.95,144842.0,70.9061,71.0293,70.9061,71.0198,144842.0
2023-07-20 10:05:00,74.95,74.98,74.92,74.95,291977.0,71.0198,71.0482,70.9914,71.0198,291977.0
2023-07-20 10:10:00,74.95,75.01,74.93,74.95,246588.0,71.0198,71.0767,71.0009,71.0198,246588.0
2023-07-20 10:15:00,74.96,75.0,74.94,74.98,353819.0,71.0293,71.0672,71.0103,71.0482,353819.0
2023-07-20 10:20:00,74.98,75.07,74.97,75.06,165749.0,71.0482,71.1335,71.0388,71.124,165749.0
2023-07-20 10:25:00,75.07,75.12,75.05,75.1,237639.0,71.1335,71.1809,71.1146,71.1619,237639.0
2023-07-20 10:30:00,75.1,75.13,75.06,75.13,188154.0,71.1619,71.1904,71.124,71.1904,188154.0
2023-07-20 10:35:00,75.12,75.2,75.09,75.19,165725.0,71.1809,71.2567,71.1525,71.2472,165725.0
2023-07-20 10:40:00,75.18,75.2,75.06,75.1,241730.0,71.2377,71.2567,71.124,71.1619,241730.0
2023-07-20 10:45:00,75.09,75.19,75.09,75.13,182215.0,71.1525,71.2472,71.1525,71.1904,182215.0
2023-07-20 10:50:00,75.13,75.19,75.12,75.15,393259.0,71.1904,71.2472,71.1809,71.2093,393259.0
2023-07-20 10:55:00,75.15,75.23,75.15,75.21,169584.0,71.2093,71.2851,71.2093,71.2662,169584.0
2023-07-20 11:00:00,75.21,75.23,75.18,75.19,140000.0,71.2662,71.2851,71.2377,71.2472,140000.0
2023-07-20 11:05:00,75.18,75.19,75.13,75.17,134302.0,71.2377,71.2472,71.1904,71.2283,134302.0
2023-07-20 11:10:00,75.18,75.2,75.15,75.19,101768.0,71.2377,71.2567,71.2093,71.2472,101768.0
2023-07-20 11:15:00,75.19,75.22,75.13,75.14,145467.0,71.2472,71.2756,71.1904,71.1998,145467.0
2023-07-20 11:20:00,75.14,75.17,75.12,75.17,222011.0,71.1998,71.2283,71.1809,71.2283,222011.0
2023-07-20 11:25:00,75.16,75.24,75.14,75.23,357433.0,71.2188,71.2946,71.1998,71.2851,357433.0
2023-07-20 11:30:00,75.23,75.24,75.2,75.23,248598.0,71.2851,71.2946,71.2567,71.2851,248598.0
2023-07-20 11:35:00,75.24,75.27,75.21,75.24,182865.0,71.2946,71.323,71.2662,71.2946,182865.0
2023-07-20 11:40:00,75.24,75.27,75.21,75.23,130579.0,71.2946,71.323,71.2662,71.2851,130579.0
2023-07-20 11:45:00,75.23,75.3,75.23,75.29,207288.0,71.2851,71.3515,71.2851,71.342,207288.0
2023-07-20 11:50:00,75.29,75.3,75.25,75.28,125730.0,71.342,71.3515,71.3041,71.3325,125730.0
2023-07-20 11:55:00,75.28,75.3,75.26,75.28,132062.0,71.3325,71.3515,71.3136,71.3325,132062.0
2023-07-20 12:00:00,75.28,75.31,75.27,75.27,153616.0,71.3325,71.3609,71.323,71.323,153616.0
2023-07-20 12:05:00,75.28,75.3,75.27,75.3,95968.0,71.3325,71.3515,71.323,71.3515,95968.0
2023-07-20 12:10:00,75.3,75.32,75.29,75.31,130060.0,71.3515,71.3704,71.342,71.3609,130060.0
2023-07-20 12:15:00,75.31,75.38,75.3,75.37,165975.0,71.3609,71.4273,71.3515,71.4178,165975.0
2023-07-20 12:20:00,75.37,75.38,75.32,75.35,134118.0,71.4178,71.4273,71.3704,71.3988,134118.0
2023-07-20 12:25:00,75.34,75.37,75.32,75.36,127249.0,71.3894,71.4178,71.3704,71.4083,127249.0
2023-07-20 12:30:00,75.36,75.37,75.32,75.37,308999.0,71.4083,71.4178,71.3704,71.4178,308999.0
2023-07-20 12:35:00,75.37,75.37,75.31,75.31,80552.0,71.4178,71.4178,71.3609,71.3609,80552.0
2023-07-20 12:40:00,75.32,75.35,75.3,75.31,107811.0,71.3704,71.3988,71.3515,71.3609,107811.0
2023-07-20 12:45:00,75.31,75.35,75.3,75.34,69355.0,71.3609,71.3988,71.3515,71.3894,69355.0
2023-07-20 12:50:00,75.35,75.35,75.27,75.29,119652.0,71.3988,71.3988,71.323,71.342,119652.0
2023-07-20 12:55:00,75.29,75.34,75.27,75.34,92808.0,71.342,71.3894,71.323,71.3894,92808.0
2023-07-20 13:00:00,75.34,75.36,75.32,75.36,121739.0,71.3894,71.4083,71.3704,71.4083,121739.0
2023-07-20 13:05:00,75.36,75.36,75.33,75.36,213928.0,71.4083,71.4083,71.3799,71.4083,213928.0
2023-07-20 13:10:00,75.36,75.38,75.34,75.34,134862.0,71.4083,71.4273,71.3894,71.3894,134862.0
2023-07-20 13:15:00,75.35,75.36,75.33,75.36,100594.0,71.3988,71.4083,71.3799,71.4083,100594.0
2023-07-20 13:20:00,75.36,75.39,75.35,75.37,84197.0,71.4083,71.4367,71.3988,71.4178,84197.0
2023-07-20 13:25:00,75.37,75.4,75.35,75.39,107987.0,71.4178,71.4462,71.3988,71.4367,107987.0
2023-07-20 13:30:00,75.38,75.39,75.35,75.38,122749.0,71.4273,71.4367,71.3988,71.4273,122749.0
2023-07-20 13:35:00,75.38,75.38,75.32,75.35,125394.0,71.4273,71.4273,71.3704,71.3988,125394.0
2023-07-20 13:40:00,75.34,75.39,75.34,75.38,86613.0,71.3894,71.4367,71.3894,71.4273,86613.0
2023-07-20 13:45:00,75.37,75.39,75.35,75.37,120206.0,71.4178,71.4367,71.3988,71.4178,120206.0
2023-07-20 13:50:00,75.37,75.38,75.35,75.37,107636.0,71.4178,71.4273,71.3988,71.4178,107636.0
2023-07-20 13:55:00,75.36,75.38,75.34,75.34,119495.0,71.4083,71.4273,71.3894,71.3894,119495.0
2023-07-20 14:00:00,75.34,75.39,75.32,75.37,99785.0,71.3894,71.4367,71.3704,71.4178,99785.0
2023-07-20 14:05:00,75.37,75.38,75.33,75.34,76184.0,71.4178,71.4273,71.3799,71.3894,76184.0
2023-07-20 14:10:00,75.34,75.35,75.3,75.31,147689.0,71.3894,71.3988,71.3515,71.3609,147689.0
2023-07-20 14:15:00,75.31,75.35,75.31,75.34,189390.0,71.3609,71.3988,71.3609,71.3894,189390.0
2023-07-20 14:20:00,75.33,75.36,75.31,75.34,155288.0,71.3799,71.4083,71.3609,71.3894,155288.0
2023-07-20 14:25:00,75.34,75.34,75.28,75.3,104883.0,71.3894,71.3894,71.3325,71.3515,104883.0
2023-07-20 14:30:00,75.29,75.33,75.28,75.3,227673.0,71.342,71.3799,71.3325,71.3515,227673.0
2023-07-20 14:35:00,75.3,75.35,75.28,75.35,201655.0,71.3515,71.3988,71.3325,71.3988,201655.0
2023-07-20 14:40:00,75.34,75.37,75.32,75.37,91676.0,71.3894,71.4178,71.3704,71.4178,91676.0
2023-07-20 14:45:00,75.37,75.4,75.36,75.39,84802.0,71.4178,71.4462,71.4083,71.4367,84802.0
2023-07-20 14:50:00,75.39,75.42,75.38,75.42,79438.0,71.4367,71.4652,71.4273,71.4652,79438.0
2023-07-20 14:55:00,75.42,75.42,75.38,75.42,117474.0,71.4652,71.4652,71.4273,71.4652,117474.0
2023-07-20 15:00:00,75.42,75.45,75.41,75.42,218172.0,71.4652,71.4936,71.4557,71.4652,218172.0
2023-07-20 15:05:00,75.42,75.48,75.41,75.47,107384.0,71.4652,71.522,71.4557,71.5125,107384.0
2023-07-20 15:10:00,75.47,75.47,75.43,75.43,160093.0,71.5125,71.5125,71.4746,71.4746,160093.0
2023-07-20 15:15:00,75.43,75.43,75.37,75.4,217543.0,71.4746,71.4746,71.4178,71.4462,217543.0
2023-07-20 15:20:00,75.4,75.4,75.35,75.36,134246.0,71.4462,71.4462,71.3988,71.4083,134246.0
2023-07-20 15:25:00,75.36,75.36,75.28,75.3,129605.0,71.4083,71.4083,71.3325,71.3515,129605.0
2023-07-20 15:30:00,75.3,75.34,75.3,75.3,243154.0,71.3515,71.3894,71.3515,71.3515,243154.0
2023-07-20 15:35:00,75.31,75.35,75.3,75.33,201149.0,71.3609,71.3988,71.3515,71.3799,201149.0
2023-07-20 15:40:00,75.32,75.36,75.31,75.36,276074.0,71.3704,71.4083,71.3609,71.4083,276074.0
2023-07-20 15:45:00,75.35,75.37,75.33,75.36,387288.0,71.3988,71.4178,71.3799,71.4083,387288.0
2023-07-20 15:50:00,75.36,75.39,75.33,75.35,765345.0,71.4083,71.4367,71.3799,71.3988,765345.0
2023-07-20 15:55:00,75.35,75.39,75.34,75.36,950165.0,71.3988,71.4367,71.3894,71.4083,950165.0
2023-07-21 09:30:00,75.56,75.66,75.46,75.48,318602.0,71.5978,71.6926,71.5031,71.522,318602.0
2023-07-21 09:35:00,75.49,75.77,75.47,75.69,312456.0,71.5315,71.7968,71.5125,71.721,312456.0
2023-07-21 09:40:00,75.7,75.7,75.5,75.52,130857.0,71.7305,71.7305,71.541,71.5599,130857.0
2023-07-21 09:45:00,75.5,75.59,75.4,75.56,162018.0,71.541,71.6262,71.4462,71.5978,162018.0
2023-07-21 09:50:00,75.56,75.64,75.54,75.59,471574.0,71.5978,71.6736,71.5789,71.6262,471574.0
2023-07-21 09:55:00,75.59,75.67,75.56,75.65,220344.0,71.6262,71.7021,71.5978,71.6831,220344.0
2023-07-21 10:00:00,75.66,75.68,75.61,75.67,229346.0,71.6926,71.7115,71.6452,71.7021,229346.0
2023-07-21 10:05:00,75.67,75.72,75.66,75.7,187950.0,71.7021,71.7494,71.6926,71.7305,187950.0
2023-07-21 10:10:00,75.7,75.74,75.67,75.74,123492.0,71.7305,71.7684,71.7021,71.7684,123492.0
2023-07-21 10:15:00,75.74,75.74,75.68,75.73,176715.0,71.7684,71.7684,71.7115,71.7589,176715.0
2023-07-21 10:20:00,75.73,75.75,75.68,75.71,97577.0,71.7589,71.7779,71.7115,71.74,97577.0
2023-07-21 10:25:00,75.72,75.77,75.71,75.77,60679.0,71.7494,71.7968,71.74,71.7968,60679.0
2023-07-21 10:30:00,75.77,75.79,75.71,75.73,143757.0,71.7968,71.8158,71.74,71.7589,143757.0
2023-07-21 10:35:00,75.72,75.72,75.67,75.71,94855.0,71.7494,71.7494,71.7021,71.74,94855.0
2023-07-21 10:40:00,75.7,75.78,75.7,75.76,84086.0,71.7305,71.8063,71.7305,71.7873,84086.0
2023-07-21 10:45:00,75.76,75.76,75.67,75.67,101644.0,71.7873,71.7873,71.7021,71.7021,101644.0
2023-07-21 10:50:00,75.68,75.74,75.66,75.72,109552.0,71.7115,71.7684,71.6926,71.7494,109552.0
2023-07-21 10:55:00,75.73,75.75,75.69,75.71,118017.0,71.7589,71.7779,71.721,71.74,118017.0
2023-07-21 11:00:00,75.7,75.76,75.67,75.75,79846.0,71.7305,71.7873,71.7021,71.7779,79846.0
2023-07-21 11:05:00,75.75,75.76,75.7,75.7,132575.0,71.7779,71.7873,71.7305,71.7305,132575.0
2023-07-21 11:10:00,75.7,75.73,75.69,75.7,56160.0,71.7305,71.7589,71.721,71.7305,56160.0
2023-07-21 11:15:00,75.71,75.74,75.68,75.73,119190.0,71.74,71.7684,71.7115,71.7589,119190.0
2023-07-21 11:20:00,75.73,75.73,75.62,75.62,69633.0,71.7589,71.7589,71.6547,71.6547,69633.0
2023-07-21 11:25:00,75.62,75.65,75.59,75.62,50818.0,71.6547,71.6831,71.6262,71.6547,50818.0
2023-07-21 11:30:00,75.62,75.69,75.62,75.68,115421.0,71.6547,71.721,71.6547,71.7115,115421.0
2023-07-21 11:35:00,75.67,75.71,75.65,75.7,68013.0,71.7021,71.74,71.6831,71.7305,68013.0
2023-07-21 11:40:00,75.7,75.71,75.66,75.69,52747.0,71.7305,71.74,71.6926,71.721,52747.0
2023-07-21 11:45:00,75.69,75.7,75.65,75.66,64018.0,71.721,71.7305,71.6831,71.6926,64018.0
2023-07-21 11:50:00,75.66,75.69,75.65,75.69,105510.0,71.6926,71.721,71.6831,71.721,105510.0
2023-07-21 11:55:00,75.69,75.71,75.66,75.69,65909.0,71.721,71.74,71.6926,71.721,65909.0
2023-07-21 12:00:00,75.69,75.73,75.65,75.72,74424.0,71.721,71.7589,71.6831,71.7494,74424.0
2023-07-21 12:05:00,75.71,75.76,75.69,75.76,42908.0,71.74,71.7873,71.721,71.7873,42908.0
2023-07-21 12:10:00,75.76,75.78,75.73,75.75,74132.0,71.7873,71.8063,71.7589,71.7779,74132.0
2023-07-21 12:15:00,75.75,75.79,75.73,75.78,40589.0,71.7779,71.8158,71.7589,71.8063,40589.0
2023-07-21 12:20:00,75.78,75.79,75.74,75.78,71862.0,71.8063,71.8158,71.7684,71.8063,71862.0
2023-07-21 12:25:00,75.78,75.82,75.77,75.81,54193.0,71.8063,71.8442,71.7968,71.8347,54193.0
2023-07-21 12:30:00,75.82,75.84,75.79,75.8,100494.0,71.8442,71.8631,71.8158,71.8252,100494.0
2023-07-21 12:35:00,75.8,75.82,75.78,75.81,156027.0,71.8252,71.8442,71.8063,71.8347,156027.0
2023-07-21 12:40:00,75.81,75.81,75.72,75.74,186756.0,71.8347,71.8347,71.7494,71.7684,186756.0
2023-07-21 12:45:00,75.74,75.75,75.71,75.71,176235.0,71.7684,71.7779,71.74,71.74,176235.0
2023-07-21 12:50:00,75.71,75.71,75.67,75.67,110300.0,71.74,71.74,71.7021,71.7021,110300.0
2023-07-21 12:55:00,75.67,75.72,75.66,75.72,93493.0,71.7021,71.7494,71.6926,71.7494,93493.0
2023-07-21 13:00:00,75.71,75.72,75.67,75.72,64171.0,71.74,71.7494,71.7021,71.7494,64171.0
2023-07-21 13:05:00,75.72,75.76,75.72,75.75,53640.0,71.7494,71.7873,71.7494,71.7779,53640.0
2023-07-21 13:10:00,75.74,75.76,75.74,75.74,92011.0,71.7684,71.7873,71.7684,71.7684,92011.0
2023-07-21 13:15:00,75.73,75.76,75.71,75.71,46740.0,71.7589,71.7873,71.74,71.74,46740.0
2023-07-21 13:20:00,75.72,75.73,75.69,75.7,45382.0,71.7494,71.7589,71.721,71.7305,45382.0
2023-07-21 13:25:00,75.7,75.72,75.69,75.7,62669.0,71.7305,71.7494,71.721,71.7305,62669.0
2023-07-21 13:30:00,75.7,75.71,75.67,75.67,61278.0,71.7305,71.74,71.7021,71.7021,61278.0
2023-07-21 13:35:00,75.67,75.71,75.67,75.69,50537.0,71.7021,71.74,71.7021,71.721,50537.0
2023-07-21 13:40:00,75.68,75.73,75.68,75.72,109786.0,71.7115,71.7589,71.7115,71.7494,109786.0
2023-07-21 13:45:00,75.72,75.74,75.71,75.72,63273.0,71.7494,71.7684,71.74,71.7494,63273.0
2023-07-21 13:50:00,75.72,75.75,75.71,75.74,64195.0,71.7494,71.7779,71.74,71.7684,64195.0
2023-07-21 13:55:00,75.73,75.74,75.68,75.7,53352.0,71.7589,71.7684,71.7115,71.7305,53352.0
2023-07-21 14:00:00,75.71,75.71,75.67,75.7,58779.0,71.74,71.74,71.7021,71.7305,58779.0
2023-07-21 14:05:00,75.7,75.71,75.66,75.69,83176.0,71.7305,71.74,71.6926,71.721,83176.0
2023-07-21 14:10:00,75.68,75.68,75.65,75.67,65550.0,71.7115,71.7115,71.6831,71.7021,65550.0
2023-07-21 14:15:00,75.66,75.71,75.66,75.7,84322.0,71.6926,71.74,71.6926,71.7305,84322.0
2023-07-21 14:20:00,75.71,75.72,75.66,75.67,69622.0,71.74,71.7494,71.6926,71.7021,69622.0
2023-07-21 14:25:00,75.67,75.71,75.66,75.69,63353.0,71.7021,71.74,71.6926,71.721,63353.0
2023-07-21 14:30:00,75.7,75.71,75.64,75.66,89167.0,71.7305,71.74,71.6736,71.6926,89167.0
2023-07-21 14:35:00,75.66,75.68,75.63,75.67,115377.0,71.6926,71.7115,71.6641,71.7021,115377.0
2023-07-21 14:40:00,75.67,75.71,75.65,75.67,67438.0,71.7021,71.74,71.6831,71.7021,67438.0
2023-07-21 14:45:00,75.67,75.69,75.66,75.67,206923.0,71.7021,71.721,71.6926,71.7021,206923.0
2023-07-21 14:50:00,75.67,75.7,75.66,75.67,83013.0,71.7021,71.7305,71.6926,71.7021,83013.0
2023-07-21 14:55:00,75.67,75.68,75.65,75.67,86951.0,71.7021,71.7115,71.6831,71.7021,86951.0
2023-07-21 15:00:00,75.66,75.67,75.64,75.67,66779.0,71.6926,71.7021,71.6736,71.7021,66779.0
2023-07-21 15:05:00,75.67,75.69,75.65,75.66,163516.0,71.7021,71.721,71.6831,71.6926,163516.0
2023-07-21 15:10:00,75.67,75.71,75.66,75.69,109068.0,71.7021,71.74,71.6926,71.721,109068.0
2023-07-21 15:15:00,75.69,75.72,75.67,75.72,99840.0,71.721,71.7494,71.7021,71.7494,99840.0
2023-07-21 15:20:00,75.72,75.72,75.63,75.64,117549.0,71.7494,71.7494,71.6641,71.6736,117549.0
2023-07-21 15:25:00,75.63,75.67,75.61,75.67,94631.0,71.6641,71.7021,71.6452,71.7021,94631.0
2023-07-21 15:30:00,75.67,75.72,75.66,75.69,103363.0,71.7021,71.7494,71.6926,71.721,103363.0
2023-07-21 15:35:00,75.7,75.7,75.65,75.66,158598.0,71.7305,71.7305,71.6831,71.6926,158598.0
2023-07-21 15:40:00,75.66,75.68,75.59,75.59,209443.0,71.6926,71.7115,71.6262,71.6262,209443.0
2023-07-21 15:45:00,75.59,75.64,75.57,75.64,293855.0,71.6262,71.6736,71.6073,71.6736,293855.0
2023-07-21 15:50:00,75.64,75.79,75.62,75.72,889790.0,71.6736,71.8158,71.6547,71.7494,889790.0
2023-07-21 15:55:00,75.71,75.71,75.58,75.6,2118044.0,71.74,71.74,71.6168,71.6357,2118044.0
2023-07-24 09:30:00,75.61,75.72,75.6,75.7,226942.0,71.6452,71.7494,71.6357,71.7305,226942.0
2023-07-24 09:35:00,75.7,75.72,75.58,75.6,155020.0,71.7305,71.7494,71.6168,71.6357,155020.0
2023-07-24 09:40:00,75.6,75.67,75.54,75.62,286897.0,71.6357,71.7021,71.5789,71.6547,286897.0
2023-07-24 09:45:00,75.61,75.77,75.59,75.75,269276.0,71.6452,71.7968,71.6262,71.7779,269276.0
2023-07-24 09:50:00,75.75,75.78,75.7,75.75,110312.0,71.7779,71.8063,71.7305,71.7779,110312.0
2023-07-24 09:55:00,75.75,75.8,75.69,75.76,247593.0,71.7779,71.8252,71.721,71.7873,247593.0
2023-07-24 10:00:00,75.76,75.84,75.75,75.79,97292.0,71.7873,71.8631,71.7779,71.8158,97292.0
2023-07-24 10:05:00,75.79,75.79,75.69,75.78,79956.0,71.8158,71.8158,71.721,71.8063,79956.0
2023-07-24 10:10:00,75.78,75.82,75.76,75.78,62701.0,71.8063,71.8442,71.7873,71.8063,62701.0
2023-07-24 10:15:00,75.78,75.82,75.75,75.78,106173.0,71.8063,71.8442,71.7779,71.8063,106173.0
2023-07-24 10:20:00,75.77,75.77,75.65,75.67,65342.0,71.7968,71.7968,71.6831,71.7021,65342.0
2023-07-24 10:25:00,75.67,75.71,75.64,75.69,77108.0,71.7021,71.74,71.6736,71.721,77108.0
2023-07-24 10:30:00,75.7,75.75,75.68,75.73,86744.0,71.7305,71.7779,71.7115,71.7589,86744.0
2023-07-24 10:35:00,75.73,75.74,75.69,75.73,78583.0,71.7589,71.7684,71.721,71.7589,78583.0
2023-07-24 10:40:00,75.73,75.73,75.67,75.7,80880.0,71.7589,71.7589,71.7021,71.7305,80880.0
2023-07-24 10:45:00,75.7,75.72,75.68,75.7,58052.0,71.7305,71.7494,71.7115,71.7305,58052.0
2023-07-24 10:50:00,75.7,75.7,75.65,75.67,69270.0,71.7305,71.7305,71.6831,71.7021,69270.0
2023-07-24 10:55:00,75.66,75.71,75.65,75.7,134617.0,71.6926,71.74,71.6831,71.7305,134617.0
2023-07-24 11:00:00,75.7,75.72,75.67,75.69,46348.0,71.7305,71.7494,71.7021,71.721,46348.0
2023-07-24 11:05:00,75.7,75.74,75.68,75.74,33568.0,71.7305,71.7684,71.7115,71.7684,33568.0
2023-07-24 11:10:00,75.73,75.75,75.72,75.73,32807.0,71.7589,71.7779,71.7494,71.7589,32807.0
2023-07-24 11:15:00,75.74,75.74,75.66,75.67,50378.0,71.7684,71.7684,71.6926,71.7021,50378.0
2023-07-24 11:20:00,75.67,75.73,75.66,75.72,61952.0,71.7021,71.7589,71.6926,71.7494,61952.0
2023-07-24 11:25:00,75.73,75.75,75.71,75.73,31233.0,71.7589,71.7779,71.74,71.7589,31233.0
2023-07-24 11:30:00,75.74,75.78,75.73,75.75,53902.0,71.7684,71.8063,71.7589,71.7779,53902.0
2023-07-24 11:35:00,75.75,75.79,75.74,75.78,23406.0,71.7779,71.8158,71.7684,71.8063,23406.0
2023-07-24 11:40:00,75.78,75.83,75.77,75.78,55628.0,71.8063,71.8537,71.7968,71.8063,55628.0
2023-07-24 11:45:00,75.77,75.81,75.76,75.81,152364.0,71.7968,71.8347,71.7873,71.8347,152364.0
2023-07-24 11:50:00,75.81,75.82,75.78,75.81,45866.0,71.8347,71.8442,71.8063,71.8347,45866.0
2023-07-24 11:55:00,75.82,75.83,75.78,75.81,48648.0,71.8442,71.8537,71.8063,71.8347,48648.0
2023-07-24 12:00:00,75.81,75.82,75.79,75.8,137945.0,71.8347,71.8442,71.8158,71.8252,137945.0
2023-07-24 12:05:00,75.81,75.81,75.74,75.75,40281.0,71.8347,71.8347,71.7684,71.7779,40281.0
2023-07-24 12:10:00,75.74,75.75,75.72,75.75,32943.0,71.7684,71.7779,71.7494,71.7779,32943.0
2023-07-24 12:15:00,75.75,75.78,75.74,75.76,37129.0,71.7779,71.8063,71.7684,71.7873,37129.0
2023-07-24 12:20:00,75.76,75.78,75.74,75.77,54251.0,71.7873,71.8063,71.7684,71.7968,54251.0
2023-07-24 12:25:00,75.77,75.8,75.75,75.79,49971.0,71.7968,71.8252,71.7779,71.8158,49971.0
2023-07-24 12:30:00,75.79,75.86,75.79,75.8,697676.0,71.8158,71.8821,71.8158,71.8252,697676.0
2023-07-24 12:35:00,75.79,75.83,75.79,75.81,65151.0,71.8158,71.8537,71.8158,71.8347,65151.0
2023-07-24 12:40:00,75.81,75.82,75.8,75.82,100216.0,71.8347,71.8442,71.8252,71.8442,100216.0
2023-07-24 12:45:00,75.81,75.85,75.81,75.84,193016.0,71.8347,71.8726,71.8347,71.8631,193016.0
2023-07-24 12:50:00,75.83,75.85,75.81,75.83,107229.0,71.8537,71.8726,71.8347,71.8537,107229.0
2023-07-24 12:55:00,75.83,75.85,75.82,75.84,113806.0,71.8537,71.8726,71.8442,71.8631,113806.0
2023-07-24 13:00:00,75.84,75.86,75.83,75.86,77885.0,71.8631,71.8821,71.8537,71.8821,77885.0
2023-07-24 13:05:00,75.86,75.86,75.82,75.83,280641.0,71.8821,71.8821,71.8442,71.8537,280641.0
2023-07-24 13:10:00,75.83,75.87,75.82,75.86,116024.0,71.8537,71.8916,71.8442,71.8821,116024.0
2023-07-24 13:15:00,75.86,75.87,75.82,75.83,116358.0,71.8821,71.8916,71.8442,71.8537,116358.0
2023-07-24 13:20:00,75.83,75.85,75.82,75.84,83355.0,71.8537,71.8726,71.8442,71.8631,83355.0
2023-07-24 13:25:00,75.85,75.88,75.84,75.87,130830.0,71.8726,71.901,71.8631,71.8916,130830.0
2023-07-24 13:30:00,75.87,75.89,75.86,75.88,89307.0,71.8916,71.9105,71.8821,71.901,89307.0
2023-07-24 13:35:00,75.88,75.88,75.85,75.88,86248.0,71.901,71.901,71.8726,71.901,86248.0
2023-07-24 13:40:00,75.88,75.9,75.86,75.9,87728.0,71.901,71.92,71.8821,71.92,87728.0
2023-07-24 13:45:00,75.9,75.91,75.89,75.9,106334.0,71.92,71.9295,71.9105,71.92,106334.0
2023-07-24 13:50:00,75.9,75.93,75.89,75.92,106834.0,71.92,71.9484,71.9105,71.9389,106834.0
2023-07-24 13:55:00,75.91,75.97,75.9,75.97,85322.0,71.9295,71.9863,71.92,71.9863,85322.0
2023-07-24 14:00:00,75.97,76.0,75.96,75.98,242185.0,71.9863,72.0147,71.9768,71.9958,242185.0
2023-07-24 14:05:00,75.97,76.01,75.96,76.01,59879.0,71.9863,72.0242,71.9768,72.0242,59879.0
2023-07-24 14:10:00,76.01,76.03,76.0,76.01,69887.0,72.0242,72.0432,72.0147,72.0242,69887.0
2023-07-24 14:15:00,76.01,76.01,75.99,76.0,32164.0,72.0242,72.0242,72.0053,72.0147,32164.0
2023-07-24 14:20:00,76.0,76.01,75.98,76.0,82202.0,72.0147,72.0242,71.9958,72.0147,82202.0
2023-07-24 14:25:00,76.0,76.01,75.97,75.98,58898.0,72.0147,72.0242,71.9863,71.9958,58898.0
2023-07-24 14:30:00,75.97,75.98,75.93,75.95,71528.0,71.9863,71.9958,71.9484,71.9674,71528.0
2023-07-24 14:35:00,75.95,75.97,75.94,75.96,69690.0,71.9674,71.9863,71.9579,71.9768,69690.0
2023-07-24 14:40:00,75.97,75.97,75.92,75.94,74120.0,71.9863,71.9863,71.9389,71.9579,74120.0
2023-07-24 14:45:00,75.94,75.95,75.93,75.94,87022.0,71.9579,71.9674,71.9484,71.9579,87022.0
2023-07-24 14:50:00,75.94,75.95,75.93,75.94,57135.0,71.9579,71.9674,71.9484,71.9579,57135.0
2023-07-24 14:55:00,75.95,75.96,75.94,75.96,58304.0,71.9674,71.9768,71.9579,71.9768,58304.0
2023-07-24 15:00:00,75.96,75.99,75.95,75.98,157439.0,71.9768,72.0053,71.9674,71.9958,157439.0
2023-07-24 15:05:00,75.98,75.99,75.96,75.97,75580.0,71.9958,72.0053,71.9768,71.9863,75580.0
2023-07-24 15:10:00,75.96,75.97,75.93,75.94,102528.0,71.9768,71.9863,71.9484,71.9579,102528.0
2023-07-24 15:15:00,75.94,75.97,75.94,75.94,96727.0,71.9579,71.9863,71.9579,71.9579,96727.0
2023-07-24 15:20:00,75.94,75.96,75.93,75.94,103623.0,71.9579,71.9768,71.9484,71.9579,103623.0
2023-07-24 15:25:00,75.94,75.94,75.91,75.92,128401.0,71.9579,71.9579,71.9295,71.9389,128401.0
2023-07-24 15:30:00,75.92,75.99,75.91,75.97,134835.0,71.9389,72.0053,71.9295,71.9863,134835.0
2023-07-24 15:35:00,75.97,75.98,75.92,75.93,110616.0,71.9863,71.9958,71.9389,71.9484,110616.0
2023-07-24 15:40:00,75.92,75.97,75.91,75.97,95539.0,71.9389,71.9863,71.9295,71.9863,95539.0
2023-07-24 15:45:00,75.97,75.98,75.93,75.93,212799.0,71.9863,71.9958,71.9484,71.9484,212799.0
2023-07-24 15:50:00,75.94,75.95,75.89,75.92,328167.0,71.9579,71.9674,71.9105,71.9389,328167.0
2023-07-24 15:55:00,75.92,75.95,75.87,75.9,923367.0,71.9389,71.9674,71.8916,71.92,923367.0
2023-07-25 09:30:00,75.83,75.92,75.75,75.75,371910.0,71.8537,71.9389,71.7779,71.7779,371910.0
2023-07-25 09:35:00,75.74,75.81,75.67,75.77,304158.0,71.7684,71.8347,71.7021,71.7968,304158.0
2023-07-25 09:40:00,75.77,75.77,75.66,75.71,130560.0,71.7968,71.7968,71.6926,71.74,130560.0
2023-07-25 09:45:00,75.71,75.71,75.61,75.64,125021.0,71.74,71.74,71.6452,71.6736,125021.0
2023-07-25 09:50:00,75.65,75.67,75.51,75.54,161146.0,71.6831,71.7021,71.5504,71.5789,161146.0
2023-07-25 09:55:00,75.55,75.58,75.51,75.56,91288.0,71.5883,71.6168,71.5504,71.5978,91288.0
2023-07-25 10:00:00,75.55,75.58,75.51,75.57,99920.0,71.5883,71.6168,71.5504,71.6073,99920.0
2023-07-25 10:05:00,75.57,75.59,75.52,75.58,75139.0,71.6073,71.6262,71.5599,71.6168,75139.0
2023-07-25 10:10:00,75.58,75.6,75.56,75.58,78120.0,71.6168,71.6357,71.5978,71.6168,78120.0
2023-07-25 10:15:00,75.58,75.68,75.57,75.67,116928.0,71.6168,71.7115,71.6073,71.7021,116928.0
2023-07-25 10:20:00,75.67,75.7,75.64,75.65,81575.0,71.7021,71.7305,71.6736,71.6831,81575.0
2023-07-25 10:25:00,75.65,75.72,75.64,75.7,67984.0,71.6831,71.7494,71.6736,71.7305,67984.0
2023-07-25 10:30:00,75.69,75.69,75.66,75.66,94972.0,71.721,71.721,71.6926,71.6926,94972.0
2023-07-25 10:35:00,75.67,75.7,75.66,75.69,65023.0,71.7021,71.7305,71.6926,71.721,65023.0
2023-07-25 10:40:00,75.69,75.73,75.64,75.73,58320.0,71.721,71.7589,71.6736,71.7589,58320.0
2023-07-25 10:45:00,75.73,75.73,75.65,75.67,55419.0,71.7589,71.7589,71.6831,71.7021,55419.0
2023-07-25 10:50:00,75.68,75.76,75.68,75.71,63895.0,71.7115,71.7873,71.7115,71.74,63895.0
2023-07-25 10:55:00,75.7,75.76,75.69,75.71,53891.0,71.7305,71.7873,71.721,71.74,53891.0
2023-07-25 11:00:00,75.72,75.73,75.68,75.73,55280.0,71.7494,71.7589,71.7115,71.7589,55280.0
2023-07-25 11:05:00,75.73,75.73,75.67,75.68,43774.0,71.7589,71.7589,71.7021,71.7115,43774.0
2023-07-25 11:10:00,75.69,75.73,75.68,75.7,28651.0,71.721,71.7589,71.7115,71.7305,28651.0
2023-07-25 11:15:00,75.71,75.74,75.69,75.7,37515.0,71.74,71.7684,71.721,71.7305,37515.0
2023-07-25 11:20:00,75.7,75.75,75.69,75.75,53713.0,71.7305,71.7779,71.721,71.7779,53713.0
2023-07-25 11:25:00,75.75,75.79,75.74,75.76,47062.0,71.7779,71.8158,71.7684,71.7873,47062.0
2023-07-25 11:30:00,75.75,75.76,75.7,75.73,64947.0,71.7779,71.7873,71.7305,71.7589,64947.0
2023-07-25 11:35:00,75.74,75.76,75.72,75.75,49564.0,71.7684,71.7873,71.7494,71.7779,49564.0
2023-07-25 11:40:00,75.75,75.81,75.72,75.8,32104.0,71.7779,71.8347,71.7494,71.8252,32104.0
2023-07-25 11:45:00,75.79,75.82,75.77,75.81,50955.0,71.8158,71.8442,71.7968,71.8347,50955.0
2023-07-25 11:50:00,75.81,75.85,75.8,75.81,68903.0,71.8347,71.8726,71.8252,71.8347,68903.0
2023-07-25 11:55:00,75.82,75.82,75.78,75.81,103093.0,71.8442,71.8442,71.8063,71.8347,103093.0
2023-07-25 12:00:00,75.81,75.83,75.77,75.78,73113.0,71.8347,71.8537,71.7968,71.8063,73113.0
2023-07-25 12:05:00,75.79,75.81,75.75,75.8,31416.0,71.8158,71.8347,71.7779,71.8252,31416.0
2023-07-25 12:10:00,75.8,75.82,75.79,75.8,26771.0,71.8252,71.8442,71.8158,71.8252,26771.0
2023-07-25 12:15:00,75.8,75.82,75.78,75.78,51915.0,71.8252,71.8442,71.8063,71.8063,51915.0
2023-07-25 12:20:00,75.78,75.79,75.76,75.78,31052.0,71.8063,71.8158,71.7873,71.8063,31052.0
2023-07-25 12:25:00,75.78,75.78,75.72,75.73,28112.0,71.8063,71.8063,71.7494,71.7589,28112.0
2023-07-25 12:30:00,75.73,75.75,75.71,75.73,32218.0,71.7589,71.7779,71.74,71.7589,32218.0
2023-07-25 12:35:00,75.72,75.72,75.66,75.67,109255.0,71.7494,71.7494,71.6926,71.7021,109255.0
2023-07-25 12:40:00,75.67,75.71,75.65,75.69,36137.0,71.7021,71.74,71.6831,71.721,36137.0
2023-07-25 12:45:00,75.68,75.68,75.65,75.65,25742.0,71.7115,71.7115,71.6831,71.6831,25742.0
2023-07-25 12:50:00,75.66,75.69,75.65,75.67,28035.0,71.6926,71.721,71.6831,71.7021,28035.0
2023-07-25 12:55:00,75.67,75.69,75.65,75.69,42900.0,71.7021,71.721,71.6831,71.721,42900.0
2023-07-25 13:00:00,75.69,75.71,75.68,75.69,33982.0,71.721,71.74,71.7115,71.721,33982.0
2023-07-25 13:05:00,75.7,75.7,75.63,75.65,96823.0,71.7305,71.7305,71.6641,71.6831,96823.0
2023-07-25 13:10:00,75.64,75.68,75.64,75.67,38401.0,71.6736,71.7115,71.6736,71.7021,38401.0
2023-07-25 13:15:00,75.66,75.69,75.66,75.67,39139.0,71.6926,71.721,71.6926,71.7021,39139.0
2023-07-25 13:20:00,75.67,75.69,75.66,75.69,75392.0,71.7021,71.721,71.6926,71.721,75392.0
2023-07-25 13:25:00,75.69,75.69,75.65,75.65,53039.0,71.721,71.721,71.6831,71.6831,53039.0
2023-07-25 13:30:00,75.66,75.69,75.65,75.69,36557.0,71.6926,71.721,71.6831,71.721,36557.0
2023-07-25 13:35:00,75.69,75.72,75.68,75.7,33215.0,71.721,71.7494,71.7115,71.7305,33215.0
2023-07-25 13:40:00,75.69,75.73,75.69,75.71,34338.0,71.721,71.7589,71.721,71.74,34338.0
2023-07-25 13:45:00,75.71,75.72,75.69,75.72,27632.0,71.74,71.7494,71.721,71.7494,27632.0
2023-07-25 13:50:00,75.71,75.72,75.68,75.7,64632.0,71.74,71.7494,71.7115,71.7305,64632.0
2023-07-25 13:55:00,75.7,75.71,75.68,75.7,74433.0,71.7305,71.74,71.7115,71.7305,74433.0
2023-07-25 14:00:00,75.69,75.71,75.68,75.7,44572.0,71.721,71.74,71.7115,71.7305,44572.0
2023-07-25 14:05:00,75.69,75.72,75.68,75.7,64210.0,71.721,71.7494,71.7115,71.7305,64210.0
2023-07-25 14:10:00,75.7,75.71,75.69,75.7,24627.0,71.7305,71.74,71.721,71.7305,24627.0
2023-07-25 14:15:00,75.71,75.74,75.71,75.74,37053.0,71.74,71.7684,71.74,71.7684,37053.0
2023-07-25 14:20:00,75.73,75.77,75.72,75.77,64675.0,71.7589,71.7968,71.7494,71.7968,64675.0
2023-07-25 14:25:00,75.77,75.79,75.75,75.78,40915.0,71.7968,71.8158,71.7779,71.8063,40915.0
2023-07-25 14:30:00,75.78,75.84,75.78,75.82,54192.0,71.8063,71.8631,71.8063,71.8442,54192.0
2023-07-25 14:35:00,75.82,75.85,75.81,75.84,106689.0,71.8442,71.8726,71.8347,71.8631,106689.0
2023-07-25 14:40:00,75.84,75.86,75.83,75.86,51685.0,71.8631,71.8821,71.8537,71.8821,51685.0
2023-07-25 14:45:00,75.86,75.9,75.86,75.88,91197.0,71.8821,71.92,71.8821,71.901,91197.0
2023-07-25 14:50:00,75.88,75.88,75.84,75.87,50589.0,71.901,71.901,71.8631,71.8916,50589.0
2023-07-25 14:55:00,75.87,75.87,75.84,75.86,92751.0,71.8916,71.8916,71.8631,71.8821,92751.0
2023-07-25 15:00:00,75.85,75.86,75.81,75.81,47119.0,71.8726,71.8821,71.8347,71.8347,47119.0
2023-07-25 15:05:00,75.81,75.86,75.8,75.86,59282.0,71.8347,71.8821,71.8252,71.8821,59282.0
2023-07-25 15:10:00,75.86,75.87,75.82,75.85,83978.0,71.8821,71.8916,71.8442,71.8726,83978.0
2023-07-25 15:15:00,75.85,75.88,75.84,75.84,61776.0,71.8726,71.901,71.8631,71.8631,61776.0
2023-07-25 15:20:00,75.84,75.86,75.83,75.85,55502.0,71.8631,71.8821,71.8537,71.8726,55502.0
2023-07-25 15:25:00,75.84,75.87,75.84,75.85,73746.0,71.8631,71.8916,71.8631,71.8726,73746.0
2023-07-25 15:30:00,75.84,75.85,75.82,75.84,75216.0,71.8631,71.8726,71.8442,71.8631,75216.0
2023-07-25 15:35:00,75.84,75.86,75.83,75.84,102520.0,71.8631,71.8821,71.8537,71.8631,102520.0
2023-07-25 15:40:00,75.84,75.86,75.82,75.83,107972.0,71.8631,71.8821,71.8442,71.8537,107972.0
2023-07-25 15:45:00,75.83,75.87,75.81,75.87,122276.0,71.8537,71.8916,71.8347,71.8916,122276.0
2023-07-25 15:50:00,75.86,75.89,75.84,75.88,359570.0,71.8821,71.9105,71.8631,71.901,359570.0
2023-07-25 15:55:00,75.87,75.88,75.84,75.85,972900.0,71.8916,71.901,71.8631,71.8726,972900.0
2023-07-26 09:30:00,75.7,75.78,75.63,75.76,254835.0,71.7305,71.8063,71.6641,71.7873,254835.0
2023-07-26 09:35:00,75.77,75.85,75.71,75.78,121845.0,71.7968,71.8726,71.74,71.8063,121845.0
2023-07-26 09:40:00,75.78,75.78,75.69,75.71,100297.0,71.8063,71.8063,71.721,71.74,100297.0
2023-07-26 09:45:00,75.71,75.79,75.7,75.71,126564.0,71.74,71.8158,71.7305,71.74,126564.0
2023-07-26 09:50:00,75.71,75.72,75.61,75.65,171646.0,71.74,71.7494,71.6452,71.6831,171646.0
2023-07-26 09:55:00,75.64,75.65,75.58,75.63,117939.0,71.6736,71.6831,71.6168,71.6641,117939.0
2023-07-26 10:00:00,75.63,75.73,75.6,75.71,111836.0,71.6641,71.7589,71.6357,71.74,111836.0
2023-07-26 10:05:00,75.72,75.73,75.65,75.67,62398.0,71.7494,71.7589,71.6831,71.7021,62398.0
2023-07-26 10:10:00,75.68,75.81,75.67,75.8,195921.0,71.7115,71.8347,71.7021,71.8252,195921.0
2023-07-26 10:15:00,75.79,75.86,75.78,75.85,80089.0,71.8158,71.8821,71.8063,71.8726,80089.0
2023-07-26 10:20:00,75.85,75.89,75.78,75.79,95760.0,71.8726,71.9105,71.8063,71.8158,95760.0
2023-07-26 10:25:00,75.78,75.84,75.74,75.83,66589.0,71.8063,71.8631,71.7684,71.8537,66589.0
2023-07-26 10:30:00,75.83,75.9,75.81,75.89,185114.0,71.8537,71.92,71.8347,71.9105,185114.0
2023-07-26 10:35:00,75.89,75.91,75.85,75.88,58469.0,71.9105,71.9295,71.8726,71.901,58469.0
2023-07-26 10:40:00,75.88,75.9,75.85,75.88,77151.0,71.901,71.92,71.8726,71.901,77151.0
2023-07-26 10:45:00,75.88,76.02,75.88,76.01,238578.0,71.901,72.0337,71.901,72.0242,238578.0
2023-07-26 10:50:00,76.02,76.13,76.02,76.12,268892.0,72.0337,72.1379,72.0337,72.1285,268892.0
2023-07-26 10:55:00,76.12,76.21,76.12,76.18,193151.0,72.1285,72.2137,72.1285,72.1853,193151.0
2023-07-26 11:00:00,76.18,76.21,76.09,76.09,79580.0,72.1853,72.2137,72.1,72.1,79580.0
2023-07-26 11:05:00,76.09,76.09,76.03,76.08,222443.0,72.1,72.1,72.0432,72.0906,222443.0
2023-07-26 11:10:00,76.09,76.1,76.0,76.02,81110.0,72.1,72.1095,72.0147,72.0337,81110.0
2023-07-26 11:15:00,76.02,76.07,76.0,76.02,67969.0,72.0337,72.0811,72.0147,72.0337,67969.0
2023-07-26 11:20:00,76.02,76.04,76.0,76.01,55663.0,72.0337,72.0527,72.0147,72.0242,55663.0
2023-07-26 11:25:00,76.02,76.04,76.01,76.04,51943.0,72.0337,72.0527,72.0242,72.0527,51943.0
2023-07-26 11:30:00,76.04,76.04,75.97,75.98,43698.0,72.0527,72.0527,71.9863,71.9958,43698.0
2023-07-26 11:35:00,75.98,76.0,75.93,75.98,82961.0,71.9958,72.0147,71.9484,71.9958,82961.0
2023-07-26 11:40:00,75.98,76.04,75.97,76.02,111352.0,71.9958,72.0527,71.9863,72.0337,111352.0
2023-07-26 11:45:00,76.02,76.02,75.98,76.02,72135.0,72.0337,72.0337,71.9958,72.0337,72135.0
2023-07-26 11:50:00,76.02,76.05,75.96,75.99,65249.0,72.0337,72.0621,71.9768,72.0053,65249.0
2023-07-26 11:55:00,75.98,76.04,75.98,76.03,85906.0,71.9958,72.0527,71.9958,72.0432,85906.0
2023-07-26 12:00:00,76.04,76.06,76.02,76.05,133530.0,72.0527,72.0716,72.0337,72.0621,133530.0
2023-07-26 12:05:00,76.05,76.07,76.04,76.06,70194.0,72.0621,72.0811,72.0527,72.0716,70194.0
2023-07-26 12:10:00,76.05,76.1,76.04,76.09,47019.0,72.0621,72.1095,72.0527,72.1,47019.0
2023-07-26 12:15:00,76.09,76.15,76.08,76.12,70088.0,72.1,72.1569,72.0906,72.1285,70088.0
2023-07-26 12:20:00,76.12,76.14,76.1,76.12,36650.0,72.1285,72.1474,72.1095,72.1285,36650.0
2023-07-26 12:25:00,76.12,76.15,76.11,76.14,59537.0,72.1285,72.1569,72.119,72.1474,59537.0
2023-07-26 12:30:00,76.13,76.13,76.08,76.1,53008.0,72.1379,72.1379,72.0906,72.1095,53008.0
2023-07-26 12:35:00,76.1,76.14,76.09,76.11,50624.0,72.1095,72.1474,72.1,72.119,50624.0
2023-07-26 12:40:00,76.1,76.13,76.09,76.12,70524.0,72.1095,72.1379,72.1,72.1285,70524.0
2023-07-26 12:45:00,76.13,76.14,76.11,76.13,24973.0,72.1379,72.1474,72.119,72.1379,24973.0
2023-07-26 12:50:00,76.13,76.13,76.09,76.09,52010.0,72.1379,72.1379,72.1,72.1,52010.0
2023-07-26 12:55:00,76.09,76.1,76.04,76.04,46266.0,72.1,72.1095,72.0527,72.0527,46266.0
2023-07-26 13:00:00,76.05,76.06,76.02,76.04,275798.0,72.0621,72.0716,72.0337,72.0527,275798.0
2023-07-26 13:05:00,76.03,76.07,76.03,76.05,33755.0,72.0432,72.0811,72.0432,72.0621,33755.0
2023-07-26 13:10:00,76.05,76.06,76.02,76.06,40227.0,72.0621,72.0716,72.0337,72.0716,40227.0
2023-07-26 13:15:00,76.06,76.06,76.01,76.03,55893.0,72.0716,72.0716,72.0242,72.0432,55893.0
2023-07-26 13:20:00,76.03,76.06,76.03,76.05,43330.0,72.0432,72.0716,72.0432,72.0621,43330.0
2023-07-26 13:25:00,76.04,76.05,76.02,76.05,31656.0,72.0527,72.0621,72.0337,72.0621,31656.0
2023-07-26 13:30:00,76.05,76.06,76.01,76.02,61181.0,72.0621,72.0716,72.0242,72.0337,61181.0
2023-07-26 13:35:00,76.01,76.03,76.0,76.02,47785.0,72.0242,72.0432,72.0147,72.0337,47785.0
2023-07-26 13:40:00,76.02,76.04,76.02,76.03,41874.0,72.0337,72.0527,72.0337,72.0432,41874.0
2023-07-26 13:45:00,76.03,76.05,76.03,76.03,54028.0,72.0432,72.0621,72.0432,72.0432,54028.0
2023-07-26 13:50:00,76.02,76.04,76.02,76.03,27904.0,72.0337,72.0527,72.0337,72.0432,27904.0
2023-07-26 13:55:00,76.04,76.04,76.0,76.01,115079.0,72.0527,72.0527,72.0147,72.0242,115079.0
2023-07-26 14:00:00,76.01,76.02,75.9,75.95,650021.0,72.0242,72.0337,71.92,71.9674,650021.0
2023-07-26 14:05:00,75.96,75.99,75.95,75.97,77635.0,71.9768,72.0053,71.9674,71.9863,77635.0
2023-07-26 14:10:00,75.97,76.0,75.94,75.97,80406.0,71.9863,72.0147,71.9579,71.9863,80406.0
2023-07-26 14:15:00,75.98,75.99,75.94,75.98,68305.0,71.9958,72.0053,71.9579,71.9958,68305.0
2023-07-26 14:20:00,75.97,76.01,75.96,75.97,48356.0,71.9863,72.0242,71.9768,71.9863,48356.0
2023-07-26 14:25:00,75.97,76.0,75.96,75.99,55211.0,71.9863,72.0147,71.9768,72.0053,55211.0
2023-07-26 14:30:00,75.99,76.0,75.94,75.97,78186.0,72.0053,72.0147,71.9579,71.9863,78186.0
2023-07-26 14:35:00,75.97,76.1,75.97,76.1,192119.0,71.9863,72.1095,71.9863,72.1095,192119.0
2023-07-26 14:40:00,76.09,76.15,76.08,76.12,340141.0,72.1,72.1569,72.0906,72.1285,340141.0
2023-07-26 14:45:00,76.12,76.14,76.08,76.13,184358.0,72.1285,72.1474,72.0906,72.1379,184358.0
2023-07-26 14:50:00,76.13,76.18,76.12,76.15,93783.0,72.1379,72.1853,72.1285,72.1569,93783.0
2023-07-26 14:55:00,76.15,76.16,76.1,76.13,113210.0,72.1569,72.1664,72.1095,72.1379,113210.0
2023-07-26 15:00:00,76.13,76.13,76.06,76.08,73482.0,72.1379,72.1379,72.0716,72.0906,73482.0
2023-07-26 15:05:00,76.08,76.09,75.86,75.9,450863.0,72.0906,72.1,71.8821,71.92,450863.0
2023-07-26 15:10:00,75.89,75.96,75.88,75.9,241453.0,71.9105,71.9768,71.901,71.92,241453.0
2023-07-26 15:15:00,75.9,75.91,75.76,75.83,153352.0,71.92,71.9295,71.7873,71.8537,153352.0
2023-07-26 15:20:00,75.83,75.9,75.83,75.89,134813.0,71.8537,71.92,71.8537,71.9105,134813.0
2023-07-26 15:25:00,75.88,75.92,75.87,75.9,97461.0,71.901,71.9389,71.8916,71.92,97461.0
2023-07-26 15:30:00,75.9,75.93,75.87,75.92,108191.0,71.92,71.9484,71.8916,71.9389,108191.0
2023-07-26 15:35:00,75.92,75.95,75.9,75.94,89361.0,71.9389,71.9674,71.92,71.9579,89361.0
2023-07-26 15:40:00,75.94,75.99,75.93,75.96,230296.0,71.9579,72.0053,71.9484,71.9768,230296.0
2023-07-26 15:45:00,75.96,75.97,75.93,75.94,123477.0,71.9768,71.9863,71.9484,71.9579,123477.0
2023-07-26 15:50:00,75.94,75.95,75.89,75.95,212471.0,71.9579,71.9674,71.9105,71.9674,212471.0
2023-07-26 15:55:00,75.95,76.0,75.91,76.0,425249.0,71.9674,72.0147,71.9295,72.0147,425249.0
2023-07-27 09:30:00,76.13,76.25,76.08,76.22,315110.0,72.1379,72.2516,72.0906,72.2232,315110.0
2023-07-27 09:35:00,76.22,76.31,76.13,76.29,385332.0,72.2232,72.3085,72.1379,72.2895,385332.0
2023-07-27 09:40:00,76.29,76.29,76.15,76.16,165164.0,72.2895,72.2895,72.1569,72.1664,165164.0
2023-07-27 09:45:00,76.16,76.19,76.11,76.15,213117.0,72.1664,72.1948,72.119,72.1569,213117.0
2023-07-27 09:50:00,76.16,76.23,76.14,76.21,84428.0,72.1664,72.2327,72.1474,72.2137,84428.0
2023-07-27 09:55:00,76.21,76.25,76.18,76.22,140990.0,72.2137,72.2516,72.1853,72.2232,140990.0
2023-07-27 10:00:00,76.23,76.24,76.15,76.19,202524.0,72.2327,72.2422,72.1569,72.1948,202524.0
2023-07-27 10:05:00,76.19,76.19,76.14,76.16,68904.0,72.1948,72.1948,72.1474,72.1664,68904.0
2023-07-27 10:10:00,76.15,76.17,76.11,76.12,242151.0,72.1569,72.1758,72.119,72.1285,242151.0
2023-07-27 10:15:00,76.12,76.12,76.04,76.05,88175.0,72.1285,72.1285,72.0527,72.0621,88175.0
2023-07-27 10:20:00,76.04,76.06,76.02,76.06,53647.0,72.0527,72.0716,72.0337,72.0716,53647.0
2023-07-27 10:25:00,76.06,76.12,76.06,76.08,41998.0,72.0716,72.1285,72.0716,72.0906,41998.0
2023-07-27 10:30:00,76.08,76.12,76.04,76.04,34950.0,72.0906,72.1285,72.0527,72.0527,34950.0
2023-07-27 10:35:00,76.05,76.1,76.02,76.08,65659.0,72.0621,72.1095,72.0337,72.0906,65659.0
2023-07-27 10:40:00,76.08,76.08,76.0,76.0,40515.0,72.0906,72.0906,72.0147,72.0147,40515.0
2023-07-27 10:45:00,76.01,76.05,75.98,76.02,95680.0,72.0242,72.0621,71.9958,72.0337,95680.0
2023-07-27 10:50:00,76.03,76.07,76.0,76.06,48700.0,72.0432,72.0811,72.0147,72.0716,48700.0
2023-07-27 10:55:00,76.06,76.08,76.01,76.03,106480.0,72.0716,72.0906,72.0242,72.0432,106480.0
2023-07-27 11:00:00,76.03,76.04,75.95,75.99,47046.0,72.0432,72.0527,71.9674,72.0053,47046.0
2023-07-27 11:05:00,75.99,76.0,75.9,75.91,90954.0,72.0053,72.0147,71.92,71.9295,90954.0
2023-07-27 11:10:00,75.9,75.94,75.88,75.92,83717.0,71.92,71.9579,71.901,71.9389,83717.0
2023-07-27 11:15:00,75.92,75.97,75.89,75.96,45605.0,71.9389,71.9863,71.9105,71.9768,45605.0
2023-07-27 11:20:00,75.96,75.97,75.94,75.97,33610.0,71.9768,71.9863,71.9579,71.9863,33610.0
2023-07-27 11:25:00,75.97,75.97,75.88,75.94,67466.0,71.9863,71.9863,71.901,71.9579,67466.0
2023-07-27 11:30:00,75.94,75.98,75.94,75.96,44946.0,71.9579,71.9958,71.9579,71.9768,44946.0
2023-07-27 11:35:00,75.95,76.0,75.94,76.0,40634.0,71.9674,72.0147,71.9579,72.0147,40634.0
2023-07-27 11:40:00,76.0,76.03,75.99,76.0,37592.0,72.0147,72.0432,72.0053,72.0147,37592.0
2023-07-27 11:45:00,75.99,75.99,75.92,75.95,55910.0,72.0053,72.0053,71.9389,71.9674,55910.0
2023-07-27 11:50:00,75.95,76.0,75.94,75.94,70673.0,71.9674,72.0147,71.9579,71.9579,70673.0
2023-07-27 11:55:00,75.94,75.98,75.94,75.97,44150.0,71.9579,71.9958,71.9579,71.9863,44150.0
2023-07-27 12:00:00,75.96,75.98,75.91,75.97,50915.0,71.9768,71.9958,71.9295,71.9863,50915.0
2023-07-27 12:05:00,75.96,75.98,75.95,75.95,36168.0,71.9768,71.9958,71.9674,71.9674,36168.0
2023-07-27 12:10:00,75.95,75.97,75.94,75.95,117593.0,71.9674,71.9863,71.9579,71.9674,117593.0
2023-07-27 12:15:00,75.95,75.96,75.91,75.94,49230.0,71.9674,71.9768,71.9295,71.9579,49230.0
2023-07-27 12:20:00,75.93,76.0,75.92,76.0,32388.0,71.9484,72.0147,71.9389,72.0147,32388.0
2023-07-27 12:25:00,76.0,76.0,75.96,75.98,58901.0,72.0147,72.0147,71.9768,71.9958,58901.0
2023-07-27 12:30:00,75.99,76.01,75.98,76.01,40182.0,72.0053,72.0242,71.9958,72.0242,40182.0
2023-07-27 12:35:00,76.01,76.03,76.0,76.03,49671.0,72.0242,72.0432,72.0147,72.0432,49671.0
2023-07-27 12:40:00,76.03,76.05,76.0,76.0,38937.0,72.0432,72.0621,72.0147,72.0147,38937.0
2023-07-27 12:45:00,76.0,76.03,75.98,76.03,55005.0,72.0147,72.0432,71.9958,72.0432,55005.0
2023-07-27 12:50:00,76.03,76.05,75.99,76.0,62530.0,72.0432,72.0621,72.0053,72.0147,62530.0
2023-07-27 12:55:00,76.0,76.04,76.0,76.02,58196.0,72.0147,72.0527,72.0147,72.0337,58196.0
2023-07-27 13:00:00,76.02,76.06,76.02,76.03,53910.0,72.0337,72.0716,72.0337,72.0432,53910.0
2023-07-27 13:05:00,76.03,76.04,75.93,75.99,122612.0,72.0432,72.0527,71.9484,72.0053,122612.0
2023-07-27 13:10:00,75.99,76.0,75.93,75.97,47379.0,72.0053,72.0147,71.9484,71.9863,47379.0
2023-07-27 13:15:00,75.96,75.96,75.88,75.89,140136.0,71.9768,71.9768,71.901,71.9105,140136.0
2023-07-27 13:20:00,75.88,75.89,75.83,75.84,60477.0,71.901,71.9105,71.8537,71.8631,60477.0
2023-07-27 13:25:00,75.83,75.84,75.77,75.78,74071.0,71.8537,71.8631,71.7968,71.8063,74071.0
2023-07-27 13:30:00,75.77,75.78,75.74,75.75,126859.0,71.7968,71.8063,71.7684,71.7779,126859.0
2023-07-27 13:35:00,75.75,75.75,75.69,75.7,184527.0,71.7779,71.7779,71.721,71.7305,184527.0
2023-07-27 13:40:00,75.7,75.74,75.7,75.72,82708.0,71.7305,71.7684,71.7305,71.7494,82708.0
2023-07-27 13:45:00,75.72,75.72,75.68,75.69,74190.0,71.7494,71.7494,71.7115,71.721,74190.0
2023-07-27 13:50:00,75.69,75.69,75.66,75.67,82376.0,71.721,71.721,71.6926,71.7021,82376.0
2023-07-27 13:55:00,75.68,75.69,75.66,75.69,208587.0,71.7115,71.721,71.6926,71.721,208587.0
2023-07-27 14:00:00,75.68,75.69,75.63,75.65,289341.0,71.7115,71.721,71.6641,71.6831,289341.0
2023-07-27 14:05:00,75.65,75.66,75.63,75.64,84334.0,71.6831,71.6926,71.6641,71.6736,84334.0
2023-07-27 14:10:00,75.63,75.64,75.54,75.57,132636.0,71.6641,71.6736,71.5789,71.6073,132636.0
2023-07-27 14:15:00,75.56,75.61,75.56,75.6,77114.0,71.5978,71.6452,71.5978,71.6357,77114.0
2023-07-27 14:20:00,75.6,75.67,75.59,75.59,49399.0,71.6357,71.7021,71.6262,71.6262,49399.0
2023-07-27 14:25:00,75.59,75.62,75.54,75.58,146573.0,71.6262,71.6547,71.5789,71.6168,146573.0
2023-07-27 14:30:00,75.58,75.59,75.52,75.53,125558.0,71.6168,71.6262,71.5599,71.5694,125558.0
2023-07-27 14:35:00,75.53,75.54,75.45,75.47,129960.0,71.5694,71.5789,71.4936,71.5125,129960.0
2023-07-27 14:40:00,75.47,75.51,75.46,75.48,73555.0,71.5125,71.5504,71.5031,71.522,73555.0
2023-07-27 14:45:00,75.48,75.5,75.47,75.48,52443.0,71.522,71.541,71.5125,71.522,52443.0
2023-07-27 14:50:00,75.47,75.51,75.46,75.5,63899.0,71.5125,71.5504,71.5031,71.541,63899.0
2023-07-27 14:55:00,75.5,75.53,75.47,75.48,67266.0,71.541,71.5694,71.5125,71.522,67266.0
2023-07-27 15:00:00,75.48,75.52,75.46,75.5,98154.0,71.522,71.5599,71.5031,71.541,98154.0
2023-07-27 15:05:00,75.5,75.52,75.48,75.52,79540.0,71.541,71.5599,71.522,71.5599,79540.0
2023-07-27 15:10:00,75.52,75.61,75.51,75.61,65074.0,71.5599,71.6452,71.5504,71.6452,65074.0
2023-07-27 15:15:00,75.6,75.61,75.53,75.55,101500.0,71.6357,71.6452,71.5694,71.5883,101500.0
2023-07-27 15:20:00,75.55,75.55,75.47,75.48,68513.0,71.5883,71.5883,71.5125,71.522,68513.0
2023-07-27 15:25:00,75.48,75.49,75.45,75.46,62373.0,71.522,71.5315,71.4936,71.5031,62373.0
2023-07-27 15:30:00,75.45,75.51,75.44,75.46,104222.0,71.4936,71.5504,71.4841,71.5031,104222.0
2023-07-27 15:35:00,75.45,75.47,75.41,75.44,123577.0,71.4936,71.5125,71.4557,71.4841,123577.0
2023-07-27 15:40:00,75.44,75.47,75.42,75.43,193418.0,71.4841,71.5125,71.4652,71.4746,193418.0
2023-07-27 15:45:00,75.44,75.45,75.36,75.37,365346.0,71.4841,71.4936,71.4083,71.4178,365346.0
2023-07-27 15:50:00,75.37,75.44,75.35,75.4,364543.0,71.4178,71.4841,71.3988,71.4462,364543.0
2023-07-27 15:55:00,75.39,75.39,75.33,75.34,908269.0,71.4367,71.4367,71.3799,71.3894,908269.0
2023-07-28 09:30:00,76.0,76.2,75.78,76.05,250686.0,72.0147,72.2043,71.8063,72.0621,250686.0
2023-07-28 09:35:00,76.05,76.16,75.99,76.15,173163.0,72.0621,72.1664,72.0053,72.1569,173163.0
2023-07-28 09:40:00,76.16,76.21,76.1,76.15,193963.0,72.1664,72.2137,72.1095,72.1569,193963.0
2023-07-28 09:45:00,76.15,76.26,76.13,76.23,120824.0,72.1569,72.2611,72.1379,72.2327,120824.0
2023-07-28 09:50:00,76.24,76.25,76.02,76.04,169635.0,72.2422,72.2516,72.0337,72.0527,169635.0
2023-07-28 09:55:00,76.04,76.11,76.0,76.08,189905.0,72.0527,72.119,72.0147,72.0906,189905.0
2023-07-28 10:00:00,76.08,76.15,76.07,76.08,143674.0,72.0906,72.1569,72.0811,72.0906,143674.0
2023-07-28 10:05:00,76.08,76.18,76.07,76.09,79072.0,72.0906,72.1853,72.0811,72.1,79072.0
2023-07-28 10:10:00,76.09,76.13,76.05,76.11,105192.0,72.1,72.1379,72.0621,72.119,105192.0
2023-07-28 10:15:00,76.12,76.19,76.09,76.17,105704.0,72.1285,72.1948,72.1,72.1758,105704.0
2023-07-28 10:20:00,76.17,76.22,76.15,76.16,61760.0,72.1758,72.2232,72.1569,72.1664,61760.0
2023-07-28 10:25:00,76.16,76.2,76.14,76.17,113968.0,72.1664,72.2043,72.1474,72.1758,113968.0
2023-07-28 10:30:00,76.17,76.22,76.17,76.19,83318.0,72.1758,72.2232,72.1758,72.1948,83318.0
2023-07-28 10:35:00,76.19,76.25,76.19,76.24,78958.0,72.1948,72.2516,72.1948,72.2422,78958.0
2023-07-28 10:40:00,76.25,76.27,76.22,76.24,68436.0,72.2516,72.2706,72.2232,72.2422,68436.0
2023-07-28 10:45:00,76.24,76.31,76.23,76.28,136584.0,72.2422,72.3085,72.2327,72.2801,136584.0
2023-07-28 10:50:00,76.28,76.31,76.28,76.3,135924.0,72.2801,72.3085,72.2801,72.299,135924.0
2023-07-28 10:55:00,76.29,76.35,76.29,76.3,210049.0,72.2895,72.3464,72.2895,72.299,210049.0
2023-07-28 11:00:00,76.29,76.35,76.27,76.34,83896.0,72.2895,72.3464,72.2706,72.3369,83896.0
2023-07-28 11:05:00,76.34,76.37,76.32,76.35,37702.0,72.3369,72.3653,72.318,72.3464,37702.0
2023-07-28 11:10:00,76.34,76.35,76.3,76.35,65291.0,72.3369,72.3464,72.299,72.3464,65291.0
2023-07-28 11:15:00,76.35,76.37,76.33,76.36,72701.0,72.3464,72.3653,72.3274,72.3559,72701.0
2023-07-28 11:20:00,76.36,76.4,76.33,76.35,65138.0,72.3559,72.3938,72.3274,72.3464,65138.0
2023-07-28 11:25:00,76.34,76.36,76.31,76.33,60568.0,72.3369,72.3559,72.3085,72.3274,60568.0
2023-07-28 11:30:00,76.34,76.34,76.25,76.25,32360.0,72.3369,72.3369,72.2516,72.2516,32360.0
2023-07-28 11:35:00,76.25,76.29,76.24,76.27,56695.0,72.2516,72.2895,72.2422,72.2706,56695.0
2023-07-28 11:40:00,76.27,76.36,76.27,76.34,54786.0,72.2706,72.3559,72.2706,72.3369,54786.0
2023-07-28 11:45:00,76.35,76.37,76.3,76.32,46012.0,72.3464,72.3653,72.299,72.318,46012.0
2023-07-28 11:50:00,76.32,76.32,76.25,76.26,67609.0,72.318,72.318,72.2516,72.2611,67609.0
2023-07-28 11:55:00,76.25,76.27,76.21,76.26,49496.0,72.2516,72.2706,72.2137,72.2611,49496.0
2023-07-28 12:00:00,76.26,76.26,76.16,76.17,88949.0,72.2611,72.2611,72.1664,72.1758,88949.0
2023-07-28 12:05:00,76.16,76.19,76.14,76.17,37391.0,72.1664,72.1948,72.1474,72.1758,37391.0
2023-07-28 12:10:00,76.16,76.19,76.14,76.15,34378.0,72.1664,72.1948,72.1474,72.1569,34378.0
2023-07-28 12:15:00,76.15,76.17,76.12,76.13,64191.0,72.1569,72.1758,72.1285,72.1379,64191.0
2023-07-28 12:20:00,76.13,76.18,76.12,76.17,90677.0,72.1379,72.1853,72.1285,72.1758,90677.0
2023-07-28 12:25:00,76.17,76.22,76.16,76.21,35882.0,72.1758,72.2232,72.1664,72.2137,35882.0
2023-07-28 12:30:00,76.21,76.21,76.19,76.19,23407.0,72.2137,72.2137,72.1948,72.1948,23407.0
2023-07-28 12:35:00,76.19,76.22,76.13,76.14,50107.0,72.1948,72.2232,72.1379,72.1474,50107.0
2023-07-28 12:40:00,76.14,76.14,76.08,76.09,107042.0,72.1474,72.1474,72.0906,72.1,107042.0
2023-07-28 12:45:00,76.09,76.11,76.06,76.08,110309.0,72.1,72.119,72.0716,72.0906,110309.0
2023-07-28 12:50:00,76.09,76.1,76.05,76.09,121558.0,72.1,72.1095,72.0621,72.1,121558.0
2023-07-28 12:55:00,76.08,76.11,76.07,76.11,47652.0,72.0906,72.119,72.0811,72.119,47652.0
2023-07-28 13:00:00,76.1,76.1,76.07,76.09,48406.0,72.1095,72.1095,72.0811,72.1,48406.0
2023-07-28 13:05:00,76.09,76.09,76.05,76.05,76844.0,72.1,72.1,72.0621,72.0621,76844.0
2023-07-28 13:10:00,76.06,76.07,76.02,76.06,61716.0,72.0716,72.0811,72.0337,72.0716,61716.0
2023-07-28 13:15:00,76.06,76.08,76.05,76.07,29937.0,72.0716,72.0906,72.0621,72.0811,29937.0
2023-07-28 13:20:00,76.07,76.07,76.01,76.04,47294.0,72.0811,72.0811,72.0242,72.0527,47294.0
2023-07-28 13:25:00,76.04,76.06,76.03,76.03,52631.0,72.0527,72.0716,72.0432,72.0432,52631.0
2023-07-28 13:30:00,76.03,76.08,75.99,76.0,171553.0,72.0432,72.0906,72.0053,72.0147,171553.0
2023-07-28 13:35:00,76.01,76.01,75.95,75.99,42537.0,72.0242,72.0242,71.9674,72.0053,42537.0
2023-07-28 13:40:00,76.0,76.0,75.93,75.97,67989.0,72.0147,72.0147,71.9484,71.9863,67989.0
2023-07-28 13:45:00,75.97,75.97,75.9,75.91,62769.0,71.9863,71.9863,71.92,71.9295,62769.0
2023-07-28 13:50:00,75.92,75.97,75.91,75.96,34573.0,71.9389,71.9863,71.9295,71.9768,34573.0
2023-07-28 13:55:00,75.97,76.01,75.96,75.98,32580.0,71.9863,72.0242,71.9768,71.9958,32580.0
2023-07-28 14:00:00,75.99,76.04,75.98,76.03,32504.0,72.0053,72.0527,71.9958,72.0432,32504.0
2023-07-28 14:05:00,76.04,76.05,76.0,76.01,57805.0,72.0527,72.0621,72.0147,72.0242,57805.0
2023-07-28 14:10:00,76.01,76.03,75.98,75.98,37028.0,72.0242,72.0432,71.9958,71.9958,37028.0
2023-07-28 14:15:00,75.98,76.01,75.98,76.01,38990.0,71.9958,72.0242,71.9958,72.0242,38990.0
2023-07-28 14:20:00,76.01,76.04,76.0,76.02,57817.0,72.0242,72.0527,72.0147,72.0337,57817.0
2023-07-28 14:25:00,76.02,76.06,76.02,76.06,11573.0,72.0337,72.0716,72.0337,72.0716,11573.0
2023-07-28 14:30:00,76.06,76.08,76.04,76.06,46330.0,72.0716,72.0906,72.0527,72.0716,46330.0
2023-07-28 14:35:00,76.07,76.07,76.02,76.02,74467.0,72.0811,72.0811,72.0337,72.0337,74467.0
2023-07-28 14:40:00,76.02,76.07,76.0,76.05,111910.0,72.0337,72.0811,72.0147,72.0621,111910.0
2023-07-28 14:45:00,76.05,76.09,76.05,76.06,80346.0,72.0621,72.1,72.0621,72.0716,80346.0
2023-07-28 14:50:00,76.07,76.1,76.06,76.08,138891.0,72.0811,72.1095,72.0716,72.0906,138891.0
2023-07-28 14:55:00,76.07,76.07,76.02,76.04,112984.0,72.0811,72.0811,72.0337,72.0527,112984.0
2023-07-28 15:00:00,76.04,76.06,76.03,76.05,82358.0,72.0527,72.0716,72.0432,72.0621,82358.0
2023-07-28 15:05:00,76.05,76.07,76.04,76.06,96977.0,72.0621,72.0811,72.0527,72.0716,96977.0
2023-07-28 15:10:00,76.06,76.08,76.04,76.08,89608.0,72.0716,72.0906,72.0527,72.0906,89608.0
2023-07-28 15:15:00,76.08,76.11,76.07,76.1,188543.0,72.0906,72.119,72.0811,72.1095,188543.0
2023-07-28 15:20:00,76.11,76.11,76.05,76.07,167247.0,72.119,72.119,72.0621,72.0811,167247.0
2023-07-28 15:25:00,76.08,76.09,76.05,76.06,278231.0,72.0906,72.1,72.0621,72.0716,278231.0
2023-07-28 15:30:00,76.06,76.08,76.04,76.08,121887.0,72.0716,72.0906,72.0527,72.0906,121887.0
2023-07-28 15:35:00,76.08,76.1,76.04,76.04,207032.0,72.0906,72.1095,72.0527,72.0527,207032.0
2023-07-28 15:40:00,76.05,76.06,76.03,76.05,274283.0,72.0621,72.0716,72.0432,72.0621,274283.0
2023-07-28 15:45:00,76.05,76.07,76.01,76.04,254552.0,72.0621,72.0811,72.0242,72.0527,254552.0
2023-07-28 15:50:00,76.04,76.15,76.02,76.13,470272.0,72.0527,72.1569,72.0337,72.1379,470272.0
2023-07-28 15:55:00,76.14,76.14,76.07,76.08,831321.0,72.1474,72.1474,72.0811,72.0906,831321.0
2023-07-31 09:30:00,76.0,76.05,75.93,75.94,327038.0,72.0147,72.0621,71.9484,71.9579,327038.0
2023-07-31 09:35:00,75.93,76.16,75.91,76.15,281305.0,71.9484,72.1664,71.9295,72.1569,281305.0
2023-07-31 09:40:00,76.15,76.16,76.01,76.11,282871.0,72.1569,72.1664,72.0242,72.119,282871.0
2023-07-31 09:45:00,76.11,76.16,76.06,76.16,190333.0,72.119,72.1664,72.0716,72.1664,190333.0
2023-07-31 09:50:00,76.16,76.23,76.14,76.15,80112.0,72.1664,72.2327,72.1474,72.1569,80112.0
2023-07-31 09:55:00,76.14,76.17,76.01,76.05,217947.0,72.1474,72.1758,72.0242,72.0621,217947.0
2023-07-31 10:00:00,76.05,76.06,75.99,76.03,90852.0,72.0621,72.0716,72.0053,72.0432,90852.0
2023-07-31 10:05:00,76.03,76.1,76.02,76.06,66795.0,72.0432,72.1095,72.0337,72.0716,66795.0
2023-07-31 10:10:00,76.06,76.09,75.97,75.98,62918.0,72.0716,72.1,71.9863,71.9958,62918.0
2023-07-31 10:15:00,75.98,76.01,75.94,75.97,58902.0,71.9958,72.0242,71.9579,71.9863,58902.0
2023-07-31 10:20:00,75.96,75.99,75.89,75.89,90674.0,71.9768,72.0053,71.9105,71.9105,90674.0
2023-07-31 10:25:00,75.89,75.91,75.85,75.9,38650.0,71.9105,71.9295,71.8726,71.92,38650.0
2023-07-31 10:30:00,75.89,75.92,75.84,75.84,39494.0,71.9105,71.9389,71.8631,71.8631,39494.0
2023-07-31 10:35:00,75.85,75.85,75.73,75.77,101778.0,71.8726,71.8726,71.7589,71.7968,101778.0
2023-07-31 10:40:00,75.77,75.78,75.71,75.75,64157.0,71.7968,71.8063,71.74,71.7779,64157.0
2023-07-31 10:45:00,75.75,75.79,75.71,75.79,127338.0,71.7779,71.8158,71.74,71.8158,127338.0
2023-07-31 10:50:00,75.79,75.84,75.79,75.81,107385.0,71.8158,71.8631,71.8158,71.8347,107385.0
2023-07-31 10:55:00,75.81,75.85,75.8,75.81,75836.0,71.8347,71.8726,71.8252,71.8347,75836.0
2023-07-31 11:00:00,75.81,75.83,75.72,75.75,59477.0,71.8347,71.8537,71.7494,71.7779,59477.0
2023-07-31 11:05:00,75.74,75.77,75.71,75.76,114229.0,71.7684,71.7968,71.74,71.7873,114229.0
2023-07-31 11:10:00,75.76,75.78,75.73,75.76,55661.0,71.7873,71.8063,71.7589,71.7873,55661.0
2023-07-31 11:15:00,75.76,75.76,75.67,75.7,69356.0,71.7873,71.7873,71.7021,71.7305,69356.0
2023-07-31 11:20:00,75.7,75.71,75.63,75.64,79204.0,71.7305,71.74,71.6641,71.6736,79204.0
2023-07-31 11:25:00,75.64,75.68,75.62,75.64,54934.0,71.6736,71.7115,71.6547,71.6736,54934.0
2023-07-31 11:30:00,75.65,75.65,75.57,75.6,115013.0,71.6831,71.6831,71.6073,71.6357,115013.0
2023-07-31 11:35:00,75.61,75.64,75.57,75.6,55268.0,71.6452,71.6736,71.6073,71.6357,55268.0
2023-07-31 11:40:00,75.6,75.6,75.54,75.58,79404.0,71.6357,71.6357,71.5789,71.6168,79404.0
2023-07-31 11:45:00,75.57,75.58,75.54,75.58,127200.0,71.6073,71.6168,71.5789,71.6168,127200.0
2023-07-31 11:50:00,75.58,75.6,75.51,75.53,221533.0,71.6168,71.6357,71.5504,71.5694,221533.0
2023-07-31 11:55:00,75.53,75.53,75.46,75.5,130761.0,71.5694,71.5694,71.5031,71.541,130761.0
2023-07-31 12:00:00,75.5,75.52,75.48,75.52,97235.0,71.541,71.5599,71.522,71.5599,97235.0
2023-07-31 12:05:00,75.52,75.56,75.5,75.55,93720.0,71.5599,71.5978,71.541,71.5883,93720.0
2023-07-31 12:10:00,75.56,75.61,75.52,75.6,69396.0,71.5978,71.6452,71.5599,71.6357,69396.0
2023-07-31 12:15:00,75.59,75.64,75.59,75.64,29153.0,71.6262,71.6736,71.6262,71.6736,29153.0
2023-07-31 12:20:00,75.63,75.66,75.63,75.65,151320.0,71.6641,71.6926,71.6641,71.6831,151320.0
2023-07-31 12:25:00,75.66,75.68,75.62,75.67,39762.0,71.6926,71.7115,71.6547,71.7021,39762.0
2023-07-31 12:30:00,75.67,75.68,75.66,75.66,96758.0,71.7021,71.7115,71.6926,71.6926,96758.0
2023-07-31 12:35:00,75.66,75.67,75.63,75.66,64735.0,71.6926,71.7021,71.6641,71.6926,64735.0
2023-07-31 12:40:00,75.65,75.66,75.62,75.66,58067.0,71.6831,71.6926,71.6547,71.6926,58067.0
2023-07-31 12:45:00,75.65,75.65,75.6,75.64,53117.0,71.6831,71.6831,71.6357,71.6736,53117.0
2023-07-31 12:50:00,75.64,75.64,75.61,75.63,44153.0,71.6736,71.6736,71.6452,71.6641,44153.0
2023-07-31 12:55:00,75.63,75.64,75.59,75.61,26495.0,71.6641,71.6736,71.6262,71.6452,26495.0
2023-07-31 13:00:00,75.6,75.6,75.54,75.59,54266.0,71.6357,71.6357,71.5789,71.6262,54266.0
2023-07-31 13:05:00,75.58,75.64,75.57,75.64,12438.0,71.6168,71.6736,71.6073,71.6736,12438.0
2023-07-31 13:10:00,75.64,75.7,75.64,75.68,96992.0,71.6736,71.7305,71.6736,71.7115,96992.0
2023-07-31 13:15:00,75.68,75.68,75.64,75.66,38052.0,71.7115,71.7115,71.6736,71.6926,38052.0
2023-07-31 13:20:00,75.66,75.7,75.65,75.67,95584.0,71.6926,71.7305,71.6831,71.7021,95584.0
2023-07-31 13:25:00,75.67,75.7,75.65,75.69,33593.0,71.7021,71.7305,71.6831,71.721,33593.0
2023-07-31 13:30:00,75.69,75.72,75.68,75.71,34226.0,71.721,71.7494,71.7115,71.74,34226.0
2023-07-31 13:35:00,75.71,75.74,75.71,75.73,45891.0,71.74,71.7684,71.74,71.7589,45891.0
2023-07-31 13:40:00,75.74,75.76,75.72,75.73,51430.0,71.7684,71.7873,71.7494,71.7589,51430.0
2023-07-31 13:45:00,75.72,75.74,75.71,75.73,46461.0,71.7494,71.7684,71.74,71.7589,46461.0
2023-07-31 13:50:00,75.72,75.76,75.71,75.74,61628.0,71.7494,71.7873,71.74,71.7684,61628.0
2023-07-31 13:55:00,75.74,75.74,75.71,75.73,43477.0,71.7684,71.7684,71.74,71.7589,43477.0
2023-07-31 14:00:00,75.73,75.73,75.71,75.72,146715.0,71.7589,71.7589,71.74,71.7494,146715.0
2023-07-31 14:05:00,75.72,75.73,75.64,75.64,103694.0,71.7494,71.7589,71.6736,71.6736,103694.0
2023-07-31 14:10:00,75.64,75.68,75.63,75.66,107526.0,71.6736,71.7115,71.6641,71.6926,107526.0
2023-07-31 14:15:00,75.66,75.67,75.62,75.63,46887.0,71.6926,71.7021,71.6547,71.6641,46887.0
2023-07-31 14:20:00,75.63,75.66,75.62,75.66,44844.0,71.6641,71.6926,71.6547,71.6926,44844.0
2023-07-31 14:25:00,75.65,75.68,75.63,75.66,46353.0,71.6831,71.7115,71.6641,71.6926,46353.0
2023-07-31 14:30:00,75.66,75.67,75.62,75.63,54241.0,71.6926,71.7021,71.6547,71.6641,54241.0
2023-07-31 14:35:00,75.64,75.67,75.62,75.63,56496.0,71.6736,71.7021,71.6547,71.6641,56496.0
2023-07-31 14:40:00,75.63,75.64,75.6,75.61,57784.0,71.6641,71.6736,71.6357,71.6452,57784.0
2023-07-31 14:45:00,75.61,75.62,75.58,75.61,164179.0,71.6452,71.6547,71.6168,71.6452,164179.0
2023-07-31 14:50:00,75.61,75.66,75.61,75.63,79227.0,71.6452,71.6926,71.6452,71.6641,79227.0
2023-07-31 14:55:00,75.63,75.65,75.62,75.65,52946.0,71.6641,71.6831,71.6547,71.6831,52946.0
2023-07-31 15:00:00,75.65,75.67,75.61,75.62,49145.0,71.6831,71.7021,71.6452,71.6547,49145.0
2023-07-31 15:05:00,75.62,75.63,75.6,75.63,35656.0,71.6547,71.6641,71.6357,71.6641,35656.0
2023-07-31 15:10:00,75.63,75.63,75.58,75.59,55716.0,71.6641,71.6641,71.6168,71.6262,55716.0
2023-07-31 15:15:00,75.6,75.62,75.59,75.62,86212.0,71.6357,71.6547,71.6262,71.6547,86212.0
2023-07-31 15:20:00,75.61,75.62,75.58,75.59,65361.0,71.6452,71.6547,71.6168,71.6262,65361.0
2023-07-31 15:25:00,75.59,75.62,75.58,75.59,76958.0,71.6262,71.6547,71.6168,71.6262,76958.0
2023-07-31 15:30:00,75.6,75.63,75.55,75.56,84979.0,71.6357,71.6641,71.5883,71.5978,84979.0
2023-07-31 15:35:00,75.56,75.57,75.49,75.51,133880.0,71.5978,71.6073,71.5315,71.5504,133880.0
2023-07-31 15:40:00,75.5,75.58,75.49,75.58,188824.0,71.541,71.6168,71.5315,71.6168,188824.0
2023-07-31 15:45:00,75.58,75.6,75.5,75.53,183945.0,71.6168,71.6357,71.541,71.5694,183945.0
2023-07-31 15:50:00,75.52,75.63,75.49,75.59,393992.0,71.5599,71.6641,71.5315,71.6262,393992.0
2023-07-31 15:55:00,75.59,75.75,75.59,75.75,1614774.0,71.6262,71.7779,71.6262,71.7779,1614774.0
2023-08-01 09:30:00,75.67,75.97,75.65,75.9,471613.0,71.7021,71.9863,71.6831,71.92,471613.0
2023-08-01 09:35:00,75.89,75.92,75.81,75.87,220292.0,71.9105,71.9389,71.8347,71.8916,220292.0
2023-08-01 09:40:00,75.87,75.91,75.68,75.68,261959.0,71.8916,71.9295,71.7115,71.7115,261959.0
2023-08-01 09:45:00,75.68,75.82,75.67,75.78,173976.0,71.7115,71.8442,71.7021,71.8063,173976.0
2023-08-01 09:50:00,75.77,75.87,75.76,75.86,316108.0,71.7968,71.8916,71.7873,71.8821,316108.0
2023-08-01 09:55:00,75.86,75.88,75.82,75.84,75805.0,71.8821,71.901,71.8442,71.8631,75805.0
2023-08-01 10:00:00,75.84,75.91,75.82,75.88,178066.0,71.8631,71.9295,71.8442,71.901,178066.0
2023-08-01 10:05:00,75.88,75.89,75.79,75.89,198592.0,71.901,71.9105,71.8158,71.9105,198592.0
2023-08-01 10:10:00,75.88,75.88,75.8,75.84,181347.0,71.901,71.901,71.8252,71.8631,181347.0
2023-08-01 10:15:00,75.84,75.85,75.74,75.76,201289.0,71.8631,71.8726,71.7684,71.7873,201289.0
2023-08-01 10:20:00,75.77,75.8,75.69,75.71,82555.0,71.7968,71.8252,71.721,71.74,82555.0
2023-08-01 10:25:00,75.7,75.72,75.65,75.66,70422.0,71.7305,71.7494,71.6831,71.6926,70422.0
2023-08-01 10:30:00,75.66,75.66,75.54,75.54,113616.0,71.6926,71.6926,71.5789,71.5789,113616.0
2023-08-01 10:35:00,75.54,75.58,75.51,75.52,110970.0,71.5789,71.6168,71.5504,71.5599,110970.0
2023-08-01 10:40:00,75.52,75.54,75.38,75.4,211001.0,71.5599,71.5789,71.4273,71.4462,211001.0
2023-08-01 10:45:00,75.4,75.46,75.38,75.46,61092.0,71.4462,71.5031,71.4273,71.5031,61092.0
2023-08-01 10:50:00,75.45,75.47,75.4,75.42,77521.0,71.4936,71.5125,71.4462,71.4652,77521.0
2023-08-01 10:55:00,75.42,75.43,75.37,75.4,126059.0,71.4652,71.4746,71.4178,71.4462,126059.0
2023-08-01 11:00:00,75.4,75.41,75.35,75.37,87976.0,71.4462,71.4557,71.3988,71.4178,87976.0
2023-08-01 11:05:00,75.38,75.39,75.33,75.35,58710.0,71.4273,71.4367,71.3799,71.3988,58710.0
2023-08-01 11:10:00,75.35,75.41,75.34,75.38,86740.0,71.3988,71.4557,71.3894,71.4273,86740.0
2023-08-01 11:15:00,75.39,75.4,75.35,75.37,58484.0,71.4367,71.4462,71.3988,71.4178,58484.0
2023-08-01 11:20:00,75.37,75.38,75.35,75.37,53949.0,71.4178,71.4273,71.3988,71.4178,53949.0
2023-08-01 11:25:00,75.36,75.37,75.33,75.35,82388.0,71.4083,71.4178,71.3799,71.3988,82388.0
2023-08-01 11:30:00,75.35,75.35,75.29,75.31,88659.0,71.3988,71.3988,71.342,71.3609,88659.0
2023-08-01 11:35:00,75.31,75.32,75.28,75.32,66500.0,71.3609,71.3704,71.3325,71.3704,66500.0
2023-08-01 11:40:00,75.32,75.34,75.29,75.34,71853.0,71.3704,71.3894,71.342,71.3894,71853.0
2023-08-01 11:45:00,75.33,75.34,75.29,75.33,148607.0,71.3799,71.3894,71.342,71.3799,148607.0
2023-08-01 11:50:00,75.33,75.36,75.32,75.36,45804.0,71.3799,71.4083,71.3704,71.4083,45804.0
2023-08-01 11:55:00,75.37,75.39,75.32,75.35,72738.0,71.4178,71.4367,71.3704,71.3988,72738.0
2023-08-01 12:00:00,75.35,75.38,75.35,75.38,35036.0,71.3988,71.4273,71.3988,71.4273,35036.0
2023-08-01 12:05:00,75.36,75.37,75.3,75.36,65248.0,71.4083,71.4178,71.3515,71.4083,65248.0
2023-08-01 12:10:00,75.36,75.38,75.35,75.36,309534.0,71.4083,71.4273,71.3988,71.4083,309534.0
2023-08-01 12:15:00,75.37,75.39,75.31,75.32,59945.0,71.4178,71.4367,71.3609,71.3704,59945.0
2023-08-01 12:20:00,75.32,75.32,75.28,75.31,84971.0,71.3704,71.3704,71.3325,71.3609,84971.0
2023-08-01 12:25:00,75.31,75.35,75.3,75.33,60333.0,71.3609,71.3988,71.3515,71.3799,60333.0
2023-08-01 12:30:00,75.32,75.33,75.29,75.31,28864.0,71.3704,71.3799,71.342,71.3609,28864.0
2023-08-01 12:35:00,75.31,75.34,75.29,75.34,37770.0,71.3609,71.3894,71.342,71.3894,37770.0
2023-08-01 12:40:00,75.34,75.35,75.32,75.34,15937.0,71.3894,71.3988,71.3704,71.3894,15937.0
2023-08-01 12:45:00,75.34,75.39,75.33,75.37,29872.0,71.3894,71.4367,71.3799,71.4178,29872.0
2023-08-01 12:50:00,75.37,75.38,75.34,75.36,36046.0,71.4178,71.4273,71.3894,71.4083,36046.0
2023-08-01 12:55:00,75.37,75.4,75.35,75.39,27315.0,71.4178,71.4462,71.3988,71.4367,27315.0
2023-08-01 13:00:00,75.4,75.42,75.37,75.38,32841.0,71.4462,71.4652,71.4178,71.4273,32841.0
2023-08-01 13:05:00,75.37,75.38,75.32,75.32,26966.0,71.4178,71.4273,71.3704,71.3704,26966.0
2023-08-01 13:10:00,75.33,75.37,75.31,75.36,45315.0,71.3799,71.4178,71.3609,71.4083,45315.0
2023-08-01 13:15:00,75.36,75.36,75.31,75.33,40270.0,71.4083,71.4083,71.3609,71.3799,40270.0
2023-08-01 13:20:00,75.33,75.34,75.32,75.34,24369.0,71.3799,71.3894,71.3704,71.3894,24369.0
2023-08-01 13:25:00,75.34,75.37,75.32,75.36,25289.0,71.3894,71.4178,71.3704,71.4083,25289.0
2023-08-01 13:30:00,75.37,75.38,75.32,75.34,35437.0,71.4178,71.4273,71.3704,71.3894,35437.0
2023-08-01 13:35:00,75.34,75.35,75.32,75.34,27772.0,71.3894,71.3988,71.3704,71.3894,27772.0
2023-08-01 13:40:00,75.34,75.36,75.33,75.36,66291.0,71.3894,71.4083,71.3799,71.4083,66291.0
2023-08-01 13:45:00,75.36,75.39,75.35,75.38,39918.0,71.4083,71.4367,71.3988,71.4273,39918.0
2023-08-01 13:50:00,75.37,75.37,75.36,75.36,70524.0,71.4178,71.4178,71.4083,71.4083,70524.0
2023-08-01 13:55:00,75.37,75.37,75.33,75.35,44058.0,71.4178,71.4178,71.3799,71.3988,44058.0
2023-08-01 14:00:00,75.36,75.41,75.36,75.41,38484.0,71.4083,71.4557,71.4083,71.4557,38484.0
2023-08-01 14:05:00,75.4,75.42,75.4,75.41,33726.0,71.4462,71.4652,71.4462,71.4557,33726.0
2023-08-01 14:10:00,75.41,75.42,75.4,75.4,35445.0,71.4557,71.4652,71.4462,71.4462,35445.0
2023-08-01 14:15:00,75.4,75.46,75.4,75.44,48093.0,71.4462,71.5031,71.4462,71.4841,48093.0
2023-08-01 14:20:00,75.43,75.44,75.4,75.41,36409.0,71.4746,71.4841,71.4462,71.4557,36409.0
2023-08-01 14:25:00,75.41,75.42,75.36,75.38,76674.0,71.4557,71.4652,71.4083,71.4273,76674.0
2023-08-01 14:30:00,75.38,75.43,75.37,75.42,89610.0,71.4273,71.4746,71.4178,71.4652,89610.0
2023-08-01 14:35:00,75.42,75.46,75.42,75.45,29534.0,71.4652,71.5031,71.4652,71.4936,29534.0
2023-08-01 14:40:00,75.46,75.46,75.39,75.4,66175.0,71.5031,71.5031,71.4367,71.4462,66175.0
2023-08-01 14:45:00,75.4,75.41,75.37,75.4,45481.0,71.4462,71.4557,71.4178,71.4462,45481.0
2023-08-01 14:50:00,75.4,75.42,75.39,75.41,57748.0,71.4462,71.4652,71.4367,71.4557,57748.0
2023-08-01 14:55:00,75.41,75.43,75.39,75.43,169398.0,71.4557,71.4746,71.4367,71.4746,169398.0
2023-08-01 15:00:00,75.43,75.44,75.41,75.42,83682.0,71.4746,71.4841,71.4557,71.4652,83682.0
2023-08-01 15:05:00,75.42,75.46,75.42,75.44,38147.0,71.4652,71.5031,71.4652,71.4841,38147.0
2023-08-01 15:10:00,75.44,75.47,75.43,75.45,54189.0,71.4841,71.5125,71.4746,71.4936,54189.0
2023-08-01 15:15:00,75.46,75.47,75.44,75.45,97279.0,71.5031,71.5125,71.4841,71.4936,97279.0
2023-08-01 15:20:00,75.45,75.45,75.39,75.4,62773.0,71.4936,71.4936,71.4367,71.4462,62773.0
2023-08-01 15:25:00,75.39,75.4,75.36,75.39,85763.0,71.4367,71.4462,71.4083,71.4367,85763.0
2023-08-01 15:30:00,75.39,75.39,75.36,75.37,116722.0,71.4367,71.4367,71.4083,71.4178,116722.0
2023-08-01 15:35:00,75.36,75.38,75.35,75.36,120364.0,71.4083,71.4273,71.3988,71.4083,120364.0
2023-08-01 15:40:00,75.37,75.37,75.29,75.33,236049.0,71.4178,71.4178,71.342,71.3799,236049.0
2023-08-01 15:45:00,75.33,75.33,75.31,75.32,284938.0,71.3799,71.3799,71.3609,71.3704,284938.0
2023-08-01 15:50:00,75.33,75.38,75.32,75.38,294370.0,71.3799,71.4273,71.3704,71.4273,294370.0
2023-08-01 15:55:00,75.37,75.38,75.33,75.36,866436.0,71.4178,71.4273,71.3799,71.4083,866436.0
2023-08-02 09:30:00,75.11,75.36,75.04,75.31,424400.0,71.1714,71.4083,71.1051,71.3609,424400.0
2023-08-02 09:35:00,75.31,75.35,75.23,75.35,286159.0,71.3609,71.3988,71.2851,71.3988,286159.0
2023-08-02 09:40:00,75.36,75.48,75.35,75.41,392045.0,71.4083,71.522,71.3988,71.4557,392045.0
2023-08-02 09:45:00,75.41,75.47,75.35,75.38,185291.0,71.4557,71.5125,71.3988,71.4273,185291.0
2023-08-02 09:50:00,75.38,75.49,75.37,75.48,158109.0,71.4273,71.5315,71.4178,71.522,158109.0
2023-08-02 09:55:00,75.49,75.54,75.45,75.52,196451.0,71.5315,71.5789,71.4936,71.5599,196451.0
2023-08-02 10:00:00,75.53,75.53,75.44,75.47,157364.0,71.5694,71.5694,71.4841,71.5125,157364.0
2023-08-02 10:05:00,75.46,75.52,75.44,75.51,111423.0,71.5031,71.5599,71.4841,71.5504,111423.0
2023-08-02 10:10:00,75.51,75.62,75.51,75.61,158045.0,71.5504,71.6547,71.5504,71.6452,158045.0
2023-08-02 10:15:00,75.61,75.63,75.55,75.59,125201.0,71.6452,71.6641,71.5883,71.6262,125201.0
2023-08-02 10:20:00,75.58,75.58,75.44,75.44,111858.0,71.6168,71.6168,71.4841,71.4841,111858.0
2023-08-02 10:25:00,75.44,75.45,75.38,75.41,121911.0,71.4841,71.4936,71.4273,71.4557,121911.0
2023-08-02 10:30:00,75.41,75.54,75.4,75.53,102477.0,71.4557,71.5789,71.4462,71.5694,102477.0
2023-08-02 10:35:00,75.53,75.55,75.46,75.48,136481.0,71.5694,71.5883,71.5031,71.522,136481.0
2023-08-02 10:40:00,75.48,75.56,75.46,75.56,118812.0,71.522,71.5978,71.5031,71.5978,118812.0
2023-08-02 10:45:00,75.55,75.61,75.54,75.59,119153.0,71.5883,71.6452,71.5789,71.6262,119153.0
2023-08-02 10:50:00,75.58,75.58,75.5,75.51,116093.0,71.6168,71.6168,71.541,71.5504,116093.0
2023-08-02 10:55:00,75.52,75.57,75.5,75.55,98878.0,71.5599,71.6073,71.541,71.5883,98878.0
2023-08-02 11:00:00,75.55,75.63,75.51,75.6,226632.0,71.5883,71.6641,71.5504,71.6357,226632.0
2023-08-02 11:05:00,75.59,75.64,75.58,75.6,99385.0,71.6262,71.6736,71.6168,71.6357,99385.0
2023-08-02 11:10:00,75.6,75.63,75.58,75.61,103300.0,71.6357,71.6641,71.6168,71.6452,103300.0
2023-08-02 11:15:00,75.6,75.64,75.57,75.62,111401.0,71.6357,71.6736,71.6073,71.6547,111401.0
2023-08-02 11:20:00,75.62,75.73,75.61,75.72,173986.0,71.6547,71.7589,71.6452,71.7494,173986.0
2023-08-02 11:25:00,75.72,75.77,75.7,75.76,82294.0,71.7494,71.7968,71.7305,71.7873,82294.0
2023-08-02 11:30:00,75.77,75.8,75.74,75.8,69737.0,71.7968,71.8252,71.7684,71.8252,69737.0
2023-08-02 11:35:00,75.81,75.85,75.76,75.78,104302.0,71.8347,71.8726,71.7873,71.8063,104302.0
2023-08-02 11:40:00,75.78,75.79,75.73,75.78,86191.0,71.8063,71.8158,71.7589,71.8063,86191.0
2023-08-02 11:45:00,75.78,75.84,75.77,75.81,74064.0,71.8063,71.8631,71.7968,71.8347,74064.0
2023-08-02 11:50:00,75.82,75.83,75.78,75.79,133451.0,71.8442,71.8537,71.8063,71.8158,133451.0
2023-08-02 11:55:00,75.8,75.84,75.79,75.81,73635.0,71.8252,71.8631,71.8158,71.8347,73635.0
2023-08-02 12:00:00,75.81,75.88,75.81,75.87,76834.0,71.8347,71.901,71.8347,71.8916,76834.0
2023-08-02 12:05:00,75.88,76.0,75.88,75.99,106581.0,71.901,72.0147,71.901,72.0053,106581.0
2023-08-02 12:10:00,75.99,76.03,75.97,76.0,150101.0,72.0053,72.0432,71.9863,72.0147,150101.0
2023-08-02 12:15:00,76.0,76.06,75.98,76.03,189615.0,72.0147,72.0716,71.9958,72.0432,189615.0
2023-08-02 12:20:00,76.04,76.06,76.01,76.01,76834.0,72.0527,72.0716,72.0242,72.0242,76834.0
2023-08-02 12:25:00,76.01,76.07,76.0,76.05,47367.0,72.0242,72.0811,72.0147,72.0621,47367.0
2023-08-02 12:30:00,76.04,76.06,76.01,76.03,115371.0,72.0527,72.0716,72.0242,72.0432,115371.0
2023-08-02 12:35:00,76.02,76.09,76.02,76.04,103780.0,72.0337,72.1,72.0337,72.0527,103780.0
2023-08-02 12:40:00,76.05,76.05,75.98,76.0,61864.0,72.0621,72.0621,71.9958,72.0147,61864.0
2023-08-02 12:45:00,76.0,76.01,75.96,75.97,78968.0,72.0147,72.0242,71.9768,71.9863,78968.0
2023-08-02 12:50:00,75.97,75.98,75.94,75.98,51249.0,71.9863,71.9958,71.9579,71.9958,51249.0
2023-08-02 12:55:00,75.98,75.99,75.91,75.92,94907.0,71.9958,72.0053,71.9295,71.9389,94907.0
2023-08-02 13:00:00,75.92,75.94,75.9,75.94,46795.0,71.9389,71.9579,71.92,71.9579,46795.0
2023-08-02 13:05:00,75.94,75.94,75.89,75.91,50445.0,71.9579,71.9579,71.9105,71.9295,50445.0
2023-08-02 13:10:00,75.91,75.92,75.86,75.86,106711.0,71.9295,71.9389,71.8821,71.8821,106711.0
2023-08-02 13:15:00,75.86,75.87,75.84,75.85,85280.0,71.8821,71.8916,71.8631,71.8726,85280.0
2023-08-02 13:20:00,75.85,75.87,75.8,75.81,57999.0,71.8726,71.8916,71.8252,71.8347,57999.0
2023-08-02 13:25:00,75.81,75.88,75.79,75.87,48547.0,71.8347,71.901,71.8158,71.8916,48547.0
2023-08-02 13:30:00,75.87,75.91,75.85,75.87,105506.0,71.8916,71.9295,71.8726,71.8916,105506.0
2023-08-02 13:35:00,75.87,75.92,75.86,75.89,50107.0,71.8916,71.9389,71.8821,71.9105,50107.0
2023-08-02 13:40:00,75.9,75.9,75.83,75.85,53809.0,71.92,71.92,71.8537,71.8726,53809.0
2023-08-02 13:45:00,75.84,75.85,75.8,75.81,52134.0,71.8631,71.8726,71.8252,71.8347,52134.0
2023-08-02 13:50:00,75.81,75.81,75.76,75.77,36655.0,71.8347,71.8347,71.7873,71.7968,36655.0
2023-08-02 13:55:00,75.77,75.79,75.75,75.77,36086.0,71.7968,71.8158,71.7779,71.7968,36086.0
2023-08-02 14:00:00,75.77,75.78,75.72,75.72,82373.0,71.7968,71.8063,71.7494,71.7494,82373.0
2023-08-02 14:05:00,75.72,75.72,75.63,75.65,66494.0,71.7494,71.7494,71.6641,71.6831,66494.0
2023-08-02 14:10:00,75.65,75.68,75.62,75.67,39292.0,71.6831,71.7115,71.6547,71.7021,39292.0
2023-08-02 14:15:00,75.68,75.69,75.64,75.64,35666.0,71.7115,71.721,71.6736,71.6736,35666.0
2023-08-02 14:20:00,75.64,75.67,75.63,75.65,27716.0,71.6736,71.7021,71.6641,71.6831,27716.0
2023-08-02 14:25:00,75.66,75.66,75.6,75.64,54823.0,71.6926,71.6926,71.6357,71.6736,54823.0
2023-08-02 14:30:00,75.65,75.67,75.6,75.61,55248.0,71.6831,71.7021,71.6357,71.6452,55248.0
2023-08-02 14:35:00,75.61,75.61,75.58,75.61,52166.0,71.6452,71.6452,71.6168,71.6452,52166.0
2023-08-02 14:40:00,75.6,75.61,75.57,75.57,148750.0,71.6357,71.6452,71.6073,71.6073,148750.0
2023-08-02 14:45:00,75.58,75.59,75.56,75.59,55935.0,71.6168,71.6262,71.5978,71.6262,55935.0
2023-08-02 14:50:00,75.59,75.62,75.58,75.6,34924.0,71.6262,71.6547,71.6168,71.6357,34924.0
2023-08-02 14:55:00,75.59,75.6,75.55,75.58,51622.0,71.6262,71.6357,71.5883,71.6168,51622.0
2023-08-02 15:00:00,75.57,75.62,75.57,75.59,41846.0,71.6073,71.6547,71.6073,71.6262,41846.0
2023-08-02 15:05:00,75.6,75.61,75.54,75.6,43242.0,71.6357,71.6452,71.5789,71.6357,43242.0
2023-08-02 15:10:00,75.6,75.61,75.54,75.58,47530.0,71.6357,71.6452,71.5789,71.6168,47530.0
2023-08-02 15:15:00,75.58,75.61,75.54,75.61,58938.0,71.6168,71.6452,71.5789,71.6452,58938.0
2023-08-02 15:20:00,75.6,75.61,75.57,75.59,55375.0,71.6357,71.6452,71.6073,71.6262,55375.0
2023-08-02 15:25:00,75.59,75.59,75.53,75.53,67856.0,71.6262,71.6262,71.5694,71.5694,67856.0
2023-08-02 15:30:00,75.54,75.57,75.53,75.53,68624.0,71.5789,71.6073,71.5694,71.5694,68624.0
2023-08-02 15:35:00,75.54,75.58,75.53,75.57,150974.0,71.5789,71.6168,71.5694,71.6073,150974.0
2023-08-02 15:40:00,75.57,75.6,75.53,75.59,208264.0,71.6073,71.6357,71.5694,71.6262,208264.0
2023-08-02 15:45:00,75.58,75.6,75.55,75.56,180946.0,71.6168,71.6357,71.5883,71.5978,180946.0
2023-08-02 15:50:00,75.56,75.61,75.54,75.58,327525.0,71.5978,71.6452,71.5789,71.6168,327525.0
2023-08-02 15:55:00,75.58,75.62,75.56,75.57,1131261.0,71.6168,71.6547,71.5978,71.6073,1131261.0
2023-08-03 09:30:00,75.54,75.76,75.54,75.6,387350.0,71.5789,71.7873,71.5789,71.6357,387350.0
2023-08-03 09:35:00,75.6,75.63,75.46,75.5,240349.0,71.6357,71.6641,71.5031,71.541,240349.0
2023-08-03 09:40:00,75.5,75.56,75.42,75.54,184997.0,71.541,71.5978,71.4652,71.5789,184997.0
2023-08-03 09:45:00,75.53,75.55,75.4,75.41,232904.0,71.5694,71.5883,71.4462,71.4557,232904.0
2023-08-03 09:50:00,75.41,75.51,75.36,75.48,143651.0,71.4557,71.5504,71.4083,71.522,143651.0
2023-08-03 09:55:00,75.48,75.5,75.36,75.44,87059.0,71.522,71.541,71.4083,71.4841,87059.0
2023-08-03 10:00:00,75.42,75.5,75.42,75.44,140734.0,71.4652,71.541,71.4652,71.4841,140734.0
2023-08-03 10:05:00,75.45,75.49,75.4,75.47,95328.0,71.4936,71.5315,71.4462,71.5125,95328.0
2023-08-03 10:10:00,75.47,75.47,75.42,75.44,75964.0,71.5125,71.5125,71.4652,71.4841,75964.0
2023-08-03 10:15:00,75.44,75.47,75.41,75.47,74962.0,71.4841,71.5125,71.4557,71.5125,74962.0
2023-08-03 10:20:00,75.48,75.51,75.47,75.51,77795.0,71.522,71.5504,71.5125,71.5504,77795.0
2023-08-03 10:25:00,75.51,75.56,75.47,75.49,118699.0,71.5504,71.5978,71.5125,71.5315,118699.0
2023-08-03 10:30:00,75.48,75.49,75.42,75.46,96675.0,71.522,71.5315,71.4652,71.5031,96675.0
2023-08-03 10:35:00,75.46,75.48,75.43,75.46,177095.0,71.5031,71.522,71.4746,71.5031,177095.0
2023-08-03 10:40:00,75.46,75.52,75.41,75.51,91643.0,71.5031,71.5599,71.4557,71.5504,91643.0
2023-08-03 10:45:00,75.51,75.53,75.46,75.47,112885.0,71.5504,71.5694,71.5031,71.5125,112885.0
2023-08-03 10:50:00,75.47,75.47,75.39,75.42,70614.0,71.5125,71.5125,71.4367,71.4652,70614.0
2023-08-03 10:55:00,75.41,75.45,75.39,75.4,111395.0,71.4557,71.4936,71.4367,71.4462,111395.0
2023-08-03 11:00:00,75.41,75.46,75.36,75.45,57248.0,71.4557,71.5031,71.4083,71.4936,57248.0
2023-08-03 11:05:00,75.45,75.48,75.43,75.48,64596.0,71.4936,71.522,71.4746,71.522,64596.0
2023-08-03 11:10:00,75.48,75.51,75.44,75.5,96664.0,71.522,71.5504,71.4841,71.541,96664.0
2023-08-03 11:15:00,75.5,75.52,75.46,75.5,78319.0,71.541,71.5599,71.5031,71.541,78319.0
2023-08-03 11:20:00,75.5,75.52,75.45,75.49,69163.0,71.541,71.5599,71.4936,71.5315,69163.0
2023-08-03 11:25:00,75.48,75.5,75.45,75.5,106093.0,71.522,71.541,71.4936,71.541,106093.0
2023-08-03 11:30:00,75.49,75.52,75.46,75.52,114317.0,71.5315,71.5599,71.5031,71.5599,114317.0
2023-08-03 11:35:00,75.52,75.52,75.47,75.48,81568.0,71.5599,71.5599,71.5125,71.522,81568.0
2023-08-03 11:40:00,75.47,75.48,75.44,75.44,77854.0,71.5125,71.522,71.4841,71.4841,77854.0
2023-08-03 11:45:00,75.45,75.54,75.44,75.54,120754.0,71.4936,71.5789,71.4841,71.5789,120754.0
2023-08-03 11:50:00,75.54,75.56,75.52,75.55,121368.0,71.5789,71.5978,71.5599,71.5883,121368.0
2023-08-03 11:55:00,75.56,75.57,75.51,75.53,128054.0,71.5978,71.6073,71.5504,71.5694,128054.0
2023-08-03 12:00:00,75.52,75.55,75.51,75.53,41186.0,71.5599,71.5883,71.5504,71.5694,41186.0
2023-08-03 12:05:00,75.53,75.55,75.52,75.54,49564.0,71.5694,71.5883,71.5599,71.5789,49564.0
2023-08-03 12:10:00,75.55,75.56,75.52,75.53,68267.0,71.5883,71.5978,71.5599,71.5694,68267.0
2023-08-03 12:15:00,75.53,75.58,75.52,75.58,47547.0,71.5694,71.6168,71.5599,71.6168,47547.0
2023-08-03 12:20:00,75.58,75.59,75.52,75.55,55166.0,71.6168,71.6262,71.5599,71.5883,55166.0
2023-08-03 12:25:00,75.55,75.55,75.52,75.55,35820.0,71.5883,71.5883,71.5599,71.5883,35820.0
2023-08-03 12:30:00,75.55,75.59,75.54,75.57,56988.0,71.5883,71.6262,71.5789,71.6073,56988.0
2023-08-03 12:35:00,75.57,75.6,75.56,75.59,48266.0,71.6073,71.6357,71.5978,71.6262,48266.0
2023-08-03 12:40:00,75.6,75.66,75.59,75.66,34275.0,71.6357,71.6926,71.6262,71.6926,34275.0
2023-08-03 12:45:00,75.66,75.68,75.63,75.65,66438.0,71.6926,71.7115,71.6641,71.6831,66438.0
2023-08-03 12:50:00,75.65,75.66,75.59,75.61,52612.0,71.6831,71.6926,71.6262,71.6452,52612.0
2023-08-03 12:55:00,75.61,75.63,75.59,75.62,43253.0,71.6452,71.6641,71.6262,71.6547,43253.0
2023-08-03 13:00:00,75.62,75.64,75.58,75.59,77868.0,71.6547,71.6736,71.6168,71.6262,77868.0
2023-08-03 13:05:00,75.59,75.61,75.56,75.58,166290.0,71.6262,71.6452,71.5978,71.6168,166290.0
2023-08-03 13:10:00,75.59,75.62,75.59,75.62,57282.0,71.6262,71.6547,71.6262,71.6547,57282.0
2023-08-03 13:15:00,75.63,75.63,75.57,75.58,55549.0,71.6641,71.6641,71.6073,71.6168,55549.0
2023-08-03 13:20:00,75.58,75.61,75.57,75.57,37475.0,71.6168,71.6452,71.6073,71.6073,37475.0
2023-08-03 13:25:00,75.57,75.6,75.56,75.57,46763.0,71.6073,71.6357,71.5978,71.6073,46763.0
2023-08-03 13:30:00,75.58,75.58,75.53,75.53,38984.0,71.6168,71.6168,71.5694,71.5694,38984.0
2023-08-03 13:35:00,75.53,75.55,75.52,75.55,52437.0,71.5694,71.5883,71.5599,71.5883,52437.0
2023-08-03 13:40:00,75.55,75.55,75.49,75.5,42002.0,71.5883,71.5883,71.5315,71.541,42002.0
2023-08-03 13:45:00,75.5,75.5,75.46,75.47,58085.0,71.541,71.541,71.5031,71.5125,58085.0
2023-08-03 13:50:00,75.47,75.49,75.44,75.48,34936.0,71.5125,71.5315,71.4841,71.522,34936.0
2023-08-03 13:55:00,75.48,75.5,75.47,75.48,45996.0,71.522,71.541,71.5125,71.522,45996.0
2023-08-03 14:00:00,75.48,75.5,75.45,75.5,73622.0,71.522,71.541,71.4936,71.541,73622.0
2023-08-03 14:05:00,75.5,75.53,75.49,75.51,31595.0,71.541,71.5694,71.5315,71.5504,31595.0
2023-08-03 14:10:00,75.51,75.53,75.5,75.5,52099.0,71.5504,71.5694,71.541,71.541,52099.0
2023-08-03 14:15:00,75.5,75.53,75.49,75.52,39052.0,71.541,71.5694,71.5315,71.5599,39052.0
2023-08-03 14:20:00,75.53,75.55,75.5,75.55,70135.0,71.5694,71.5883,71.541,71.5883,70135.0
2023-08-03 14:25:00,75.55,75.56,75.52,75.53,30866.0,71.5883,71.5978,71.5599,71.5694,30866.0
2023-08-03 14:30:00,75.53,75.55,75.48,75.5,65861.0,71.5694,71.5883,71.522,71.541,65861.0
2023-08-03 14:35:00,75.49,75.5,75.45,75.48,54807.0,71.5315,71.541,71.4936,71.522,54807.0
2023-08-03 14:40:00,75.48,75.51,75.47,75.51,31839.0,71.522,71.5504,71.5125,71.5504,31839.0
2023-08-03 14:45:00,75.51,75.52,75.48,75.5,207369.0,71.5504,71.5599,71.522,71.541,207369.0
2023-08-03 14:50:00,75.5,75.53,75.49,75.53,40324.0,71.541,71.5694,71.5315,71.5694,40324.0
2023-08-03 14:55:00,75.53,75.53,75.51,75.52,57569.0,71.5694,71.5694,71.5504,71.5599,57569.0
2023-08-03 15:00:00,75.52,75.54,75.48,75.5,52665.0,71.5599,71.5789,71.522,71.541,52665.0
2023-08-03 15:05:00,75.49,75.5,75.45,75.46,77378.0,71.5315,71.541,71.4936,71.5031,77378.0
2023-08-03 15:10:00,75.45,75.46,75.38,75.41,47005.0,71.4936,71.5031,71.4273,71.4557,47005.0
2023-08-03 15:15:00,75.4,75.46,75.39,75.45,138739.0,71.4462,71.5031,71.4367,71.4936,138739.0
2023-08-03 15:20:00,75.44,75.45,75.42,75.44,41817.0,71.4841,71.4936,71.4652,71.4841,41817.0
2023-08-03 15:25:00,75.43,75.46,75.42,75.44,73120.0,71.4746,71.5031,71.4652,71.4841,73120.0
2023-08-03 15:30:00,75.43,75.48,75.42,75.45,73183.0,71.4746,71.522,71.4652,71.4936,73183.0
2023-08-03 15:35:00,75.45,75.46,75.41,75.44,110506.0,71.4936,71.5031,71.4557,71.4841,110506.0
2023-08-03 15:40:00,75.44,75.45,75.41,75.42,90280.0,71.4841,71.4936,71.4557,71.4652,90280.0
2023-08-03 15:45:00,75.42,75.45,75.4,75.41,141715.0,71.4652,71.4936,71.4462,71.4557,141715.0
2023-08-03 15:50:00,75.4,75.47,75.38,75.45,226513.0,71.4462,71.5125,71.4273,71.4936,226513.0
2023-08-03 15:55:00,75.45,75.46,75.4,75.41,979115.0,71.4936,71.5031,71.4462,71.4557,979115.0
2023-08-04 09:30:00,75.5,75.61,75.43,75.61,264137.0,71.541,71.6452,71.4746,71.6452,264137.0
2023-08-04 09:35:00,75.61,75.62,75.47,75.58,269570.0,71.6452,71.6547,71.5125,71.6168,269570.0
2023-08-04 09:40:00,75.58,75.68,75.53,75.56,105447.0,71.6168,71.7115,71.5694,71.5978,105447.0
2023-08-04 09:45:00,75.56,75.59,75.5,75.52,188783.0,71.5978,71.6262,71.541,71.5599,188783.0
2023-08-04 09:50:00,75.52,75.59,75.49,75.5,145859.0,71.5599,71.6262,71.5315,71.541,145859.0
2023-08-04 09:55:00,75.49,75.51,75.45,75.5,96338.0,71.5315,71.5504,71.4936,71.541,96338.0
2023-08-04 10:00:00,75.5,75.53,75.44,75.45,155649.0,71.541,71.5694,71.4841,71.4936,155649.0
2023-08-04 10:05:00,75.44,75.45,75.34,75.34,87007.0,71.4841,71.4936,71.3894,71.3894,87007.0
2023-08-04 10:10:00,75.35,75.36,75.29,75.33,110019.0,71.3988,71.4083,71.342,71.3799,110019.0
2023-08-04 10:15:00,75.33,75.33,75.22,75.31,87507.0,71.3799,71.3799,71.2756,71.3609,87507.0
2023-08-04 10:20:00,75.31,75.35,75.29,75.32,75902.0,71.3609,71.3988,71.342,71.3704,75902.0
2023-08-04 10:25:00,75.32,75.38,75.32,75.34,32818.0,71.3704,71.4273,71.3704,71.3894,32818.0
2023-08-04 10:30:00,75.34,75.41,75.33,75.4,136768.0,71.3894,71.4557,71.3799,71.4462,136768.0
2023-08-04 10:35:00,75.4,75.41,75.35,75.39,194657.0,71.4462,71.4557,71.3988,71.4367,194657.0
2023-08-04 10:40:00,75.39,75.45,75.38,75.45,65403.0,71.4367,71.4936,71.4273,71.4936,65403.0
2023-08-04 10:45:00,75.45,75.47,75.35,75.36,164420.0,71.4936,71.5125,71.3988,71.4083,164420.0
2023-08-04 10:50:00,75.36,75.36,75.3,75.34,108863.0,71.4083,71.4083,71.3515,71.3894,108863.0
2023-08-04 10:55:00,75.33,75.4,75.31,75.34,47072.0,71.3799,71.4462,71.3609,71.3894,47072.0
2023-08-04 11:00:00,75.35,75.36,75.3,75.31,83697.0,71.3988,71.4083,71.3515,71.3609,83697.0
2023-08-04 11:05:00,75.3,75.31,75.27,75.28,71883.0,71.3515,71.3609,71.323,71.3325,71883.0
2023-08-04 11:10:00,75.28,75.3,75.25,75.27,31516.0,71.3325,71.3515,71.3041,71.323,31516.0
2023-08-04 11:15:00,75.27,75.29,75.24,75.27,30729.0,71.323,71.342,71.2946,71.323,30729.0
2023-08-04 11:20:00,75.28,75.34,75.26,75.3,50778.0,71.3325,71.3894,71.3136,71.3515,50778.0
2023-08-04 11:25:00,75.3,75.31,75.27,75.29,69864.0,71.3515,71.3609,71.323,71.342,69864.0
2023-08-04 11:30:00,75.29,75.3,75.25,75.26,40116.0,71.342,71.3515,71.3041,71.3136,40116.0
2023-08-04 11:35:00,75.26,75.28,75.22,75.23,50386.0,71.3136,71.3325,71.2756,71.2851,50386.0
2023-08-04 11:40:00,75.22,75.29,75.22,75.28,28577.0,71.2756,71.342,71.2756,71.3325,28577.0
2023-08-04 11:45:00,75.28,75.3,75.24,75.25,98940.0,71.3325,71.3515,71.2946,71.3041,98940.0
2023-08-04 11:50:00,75.25,75.26,75.19,75.21,61164.0,71.3041,71.3136,71.2472,71.2662,61164.0
2023-08-04 11:55:00,75.2,75.22,75.19,75.21,29530.0,71.2567,71.2756,71.2472,71.2662,29530.0
2023-08-04 12:00:00,75.22,75.27,75.2,75.24,35402.0,71.2756,71.323,71.2567,71.2946,35402.0
2023-08-04 12:05:00,75.23,75.25,75.23,75.25,38980.0,71.2851,71.3041,71.2851,71.3041,38980.0
2023-08-04 12:10:00,75.24,75.28,75.22,75.25,29996.0,71.2946,71.3325,71.2756,71.3041,29996.0
2023-08-04 12:15:00,75.25,75.28,75.24,75.26,34763.0,71.3041,71.3325,71.2946,71.3136,34763.0
2023-08-04 12:20:00,75.26,75.28,75.23,75.26,82117.0,71.3136,71.3325,71.2851,71.3136,82117.0
2023-08-04 12:25:00,75.25,75.32,75.25,75.31,58650.0,71.3041,71.3704,71.3041,71.3609,58650.0
2023-08-04 12:30:00,75.32,75.33,75.28,75.29,25634.0,71.3704,71.3799,71.3325,71.342,25634.0
2023-08-04 12:35:00,75.29,75.3,75.26,75.28,21150.0,71.342,71.3515,71.3136,71.3325,21150.0
2023-08-04 12:40:00,75.29,75.34,75.29,75.34,28133.0,71.342,71.3894,71.342,71.3894,28133.0
2023-08-04 12:45:00,75.35,75.39,75.33,75.39,32018.0,71.3988,71.4367,71.3799,71.4367,32018.0
2023-08-04 12:50:00,75.39,75.4,75.36,75.39,33168.0,71.4367,71.4462,71.4083,71.4367,33168.0
2023-08-04 12:55:00,75.39,75.41,75.37,75.4,34423.0,71.4367,71.4557,71.4178,71.4462,34423.0
2023-08-04 13:00:00,75.41,75.41,75.38,75.39,33798.0,71.4557,71.4557,71.4273,71.4367,33798.0
2023-08-04 13:05:00,75.39,75.39,75.36,75.38,58309.0,71.4367,71.4367,71.4083,71.4273,58309.0
2023-08-04 13:10:00,75.38,75.44,75.37,75.42,37035.0,71.4273,71.4841,71.4178,71.4652,37035.0
2023-08-04 13:15:00,75.42,75.43,75.38,75.39,34531.0,71.4652,71.4746,71.4273,71.4367,34531.0
2023-08-04 13:20:00,75.39,75.4,75.37,75.4,41582.0,71.4367,71.4462,71.4178,71.4462,41582.0
2023-08-04 13:25:00,75.4,75.41,75.32,75.33,94806.0,71.4462,71.4557,71.3704,71.3799,94806.0
2023-08-04 13:30:00,75.33,75.37,75.33,75.36,21751.0,71.3799,71.4178,71.3799,71.4083,21751.0
2023-08-04 13:35:00,75.35,75.35,75.31,75.32,46511.0,71.3988,71.3988,71.3609,71.3704,46511.0
2023-08-04 13:40:00,75.31,75.35,75.3,75.32,61833.0,71.3609,71.3988,71.3515,71.3704,61833.0
2023-08-04 13:45:00,75.32,75.34,75.31,75.32,38052.0,71.3704,71.3894,71.3609,71.3704,38052.0
2023-08-04 13:50:00,75.32,75.32,75.26,75.27,93902.0,71.3704,71.3704,71.3136,71.323,93902.0
2023-08-04 13:55:00,75.27,75.28,75.22,75.23,74461.0,71.323,71.3325,71.2756,71.2851,74461.0
2023-08-04 14:00:00,75.23,75.23,75.07,75.07,295278.0,71.2851,71.2851,71.1335,71.1335,295278.0
2023-08-04 14:05:00,75.07,75.1,75.03,75.05,174963.0,71.1335,71.1619,71.0956,71.1146,174963.0
2023-08-04 14:10:00,75.04,75.11,75.03,75.08,52992.0,71.1051,71.1714,71.0956,71.143,52992.0
2023-08-04 14:15:00,75.08,75.09,74.99,75.02,85041.0,71.143,71.1525,71.0577,71.0861,85041.0
2023-08-04 14:20:00,75.01,75.01,74.91,74.91,77509.0,71.0767,71.0767,70.9819,70.9819,77509.0
2023-08-04 14:25:00,74.91,74.95,74.87,74.88,75831.0,70.9819,71.0198,70.944,70.9535,75831.0
2023-08-04 14:30:00,74.87,74.89,74.84,74.87,74331.0,70.944,70.963,70.9156,70.944,74331.0
2023-08-04 14:35:00,74.88,74.89,74.84,74.86,47350.0,70.9535,70.963,70.9156,70.9345,47350.0
2023-08-04 14:40:00,74.85,74.87,74.79,74.81,76157.0,70.9251,70.944,70.8682,70.8871,76157.0
2023-08-04 14:45:00,74.81,74.82,74.76,74.79,110324.0,70.8871,70.8966,70.8398,70.8682,110324.0
2023-08-04 14:50:00,74.79,74.84,74.74,74.75,129198.0,70.8682,70.9156,70.8208,70.8303,129198.0
2023-08-04 14:55:00,74.74,74.8,74.71,74.78,759876.0,70.8208,70.8777,70.7924,70.8587,759876.0
2023-08-04 15:00:00,74.78,74.81,74.76,74.77,186907.0,70.8587,70.8871,70.8398,70.8492,186907.0
2023-08-04 15:05:00,74.77,74.78,74.69,74.7,64604.0,70.8492,70.8587,70.7734,70.7829,64604.0
2023-08-04 15:10:00,74.7,74.76,74.69,74.76,81908.0,70.7829,70.8398,70.7734,70.8398,81908.0
2023-08-04 15:15:00,74.76,74.79,74.73,74.74,130104.0,70.8398,70.8682,70.8113,70.8208,130104.0
2023-08-04 15:20:00,74.74,74.75,74.7,74.7,94552.0,70.8208,70.8303,70.7829,70.7829,94552.0
2023-08-04 15:25:00,74.7,74.77,74.7,74.77,119340.0,70.7829,70.8492,70.7829,70.8492,119340.0
2023-08-04 15:30:00,74.77,74.79,74.7,74.73,197344.0,70.8492,70.8682,70.7829,70.8113,197344.0
2023-08-04 15:35:00,74.74,74.75,74.66,74.67,153708.0,70.8208,70.8303,70.745,70.7545,153708.0
2023-08-04 15:40:00,74.67,74.71,74.67,74.7,224830.0,70.7545,70.7924,70.7545,70.7829,224830.0
2023-08-04 15:45:00,74.7,74.74,74.68,74.7,405070.0,70.7829,70.8208,70.764,70.7829,405070.0
2023-08-04 15:50:00,74.69,74.74,74.64,74.64,398169.0,70.7734,70.8208,70.7261,70.7261,398169.0
2023-08-04 15:55:00,74.64,74.66,74.58,74.66,728667.0,70.7261,70.745,70.6692,70.745,728667.0
2023-08-07 09:30:00,74.8,75.1,74.77,75.02,203308.0,70.8777,71.1619,70.8492,71.0861,203308.0
2023-08-07 09:35:00,75.03,75.19,74.99,74.99,153411.0,71.0956,71.2472,71.0577,71.0577,153411.0
2023-08-07 09:40:00,74.99,75.06,74.95,75.0,185671.0,71.0577,71.124,71.0198,71.0672,185671.0
2023-08-07 09:45:00,75.0,75.11,74.99,75.06,134907.0,71.0672,71.1714,71.0577,71.124,134907.0
2023-08-07 09:50:00,75.06,75.14,75.05,75.13,78714.0,71.124,71.1998,71.1146,71.1904,78714.0
2023-08-07 09:55:00,75.13,75.14,75.08,75.1,102441.0,71.1904,71.1998,71.143,71.1619,102441.0
2023-08-07 10:00:00,75.12,75.13,75.05,75.08,102049.0,71.1809,71.1904,71.1146,71.143,102049.0
2023-08-07 10:05:00,75.09,75.12,75.04,75.12,71046.0,71.1525,71.1809,71.1051,71.1809,71046.0
2023-08-07 10:10:00,75.12,75.13,75.04,75.09,81333.0,71.1809,71.1904,71.1051,71.1525,81333.0
2023-08-07 10:15:00,75.09,75.2,75.09,75.15,55504.0,71.1525,71.2567,71.1525,71.2093,55504.0
2023-08-07 10:20:00,75.15,75.2,75.15,75.18,41410.0,71.2093,71.2567,71.2093,71.2377,41410.0
2023-08-07 10:25:00,75.18,75.2,75.09,75.14,88169.0,71.2377,71.2567,71.1525,71.1998,88169.0
2023-08-07 10:30:00,75.14,75.16,75.1,75.12,86186.0,71.1998,71.2188,71.1619,71.1809,86186.0
2023-08-07 10:35:00,75.12,75.16,75.09,75.12,60446.0,71.1809,71.2188,71.1525,71.1809,60446.0
2023-08-07 10:40:00,75.12,75.14,75.06,75.09,70793.0,71.1809,71.1998,71.124,71.1525,70793.0
2023-08-07 10:45:00,75.09,75.1,75.05,75.09,111207.0,71.1525,71.1619,71.1146,71.1525,111207.0
2023-08-07 10:50:00,75.09,75.1,75.05,75.07,136500.0,71.1525,71.1619,71.1146,71.1335,136500.0
2023-08-07 10:55:00,75.07,75.13,75.07,75.11,151793.0,71.1335,71.1904,71.1335,71.1714,151793.0
2023-08-07 11:00:00,75.1,75.17,75.1,75.11,41313.0,71.1619,71.2283,71.1619,71.1714,41313.0
2023-08-07 11:05:00,75.11,75.19,75.11,75.19,68098.0,71.1714,71.2472,71.1714,71.2472,68098.0
2023-08-07 11:10:00,75.19,75.23,75.16,75.17,46420.0,71.2472,71.2851,71.2188,71.2283,46420.0
2023-08-07 11:15:00,75.16,75.2,75.14,75.18,41843.0,71.2188,71.2567,71.1998,71.2377,41843.0
2023-08-07 11:20:00,75.18,75.2,75.16,75.17,34390.0,71.2377,71.2567,71.2188,71.2283,34390.0
2023-08-07 11:25:00,75.17,75.19,75.14,75.15,63766.0,71.2283,71.2472,71.1998,71.2093,63766.0
2023-08-07 11:30:00,75.15,75.21,75.15,75.2,74759.0,71.2093,71.2662,71.2093,71.2567,74759.0
2023-08-07 11:35:00,75.2,75.25,75.19,75.23,42342.0,71.2567,71.3041,71.2472,71.2851,42342.0
2023-08-07 11:40:00,75.23,75.23,75.19,75.2,33117.0,71.2851,71.2851,71.2472,71.2567,33117.0
2023-08-07 11:45:00,75.21,75.22,75.17,75.19,25931.0,71.2662,71.2756,71.2283,71.2472,25931.0
2023-08-07 11:50:00,75.17,75.21,75.17,75.19,25435.0,71.2283,71.2662,71.2283,71.2472,25435.0
2023-08-07 11:55:00,75.18,75.23,75.18,75.2,63993.0,71.2377,71.2851,71.2377,71.2567,63993.0
2023-08-07 12:00:00,75.19,75.26,75.19,75.26,188602.0,71.2472,71.3136,71.2472,71.3136,188602.0
2023-08-07 12:05:00,75.25,75.25,75.19,75.2,33650.0,71.3041,71.3041,71.2472,71.2567,33650.0
2023-08-07 12:10:00,75.19,75.21,75.18,75.21,40162.0,71.2472,71.2662,71.2377,71.2662,40162.0
2023-08-07 12:15:00,75.2,75.22,75.17,75.18,48686.0,71.2567,71.2756,71.2283,71.2377,48686.0
2023-08-07 12:20:00,75.18,75.2,75.16,75.18,23835.0,71.2377,71.2567,71.2188,71.2377,23835.0
2023-08-07 12:25:00,75.18,75.21,75.18,75.2,19068.0,71.2377,71.2662,71.2377,71.2567,19068.0
2023-08-07 12:30:00,75.21,75.23,75.2,75.22,32158.0,71.2662,71.2851,71.2567,71.2756,32158.0
2023-08-07 12:35:00,75.22,75.22,75.18,75.19,61634.0,71.2756,71.2756,71.2377,71.2472,61634.0
2023-08-07 12:40:00,75.19,75.19,75.15,75.18,9976.0,71.2472,71.2472,71.2093,71.2377,9976.0
2023-08-07 12:45:00,75.18,75.2,75.14,75.17,22923.0,71.2377,71.2567,71.1998,71.2283,22923.0
2023-08-07 12:50:00,75.17,75.23,75.17,75.23,17658.0,71.2283,71.2851,71.2283,71.2851,17658.0
2023-08-07 12:55:00,75.23,75.24,75.2,75.23,30095.0,71.2851,71.2946,71.2567,71.2851,30095.0
2023-08-07 13:00:00,75.24,75.29,75.23,75.28,46996.0,71.2946,71.342,71.2851,71.3325,46996.0
2023-08-07 13:05:00,75.29,75.31,75.28,75.3,39356.0,71.342,71.3609,71.3325,71.3515,39356.0
2023-08-07 13:10:00,75.3,75.33,75.29,75.31,47389.0,71.3515,71.3799,71.342,71.3609,47389.0
2023-08-07 13:15:00,75.31,75.31,75.27,75.28,40774.0,71.3609,71.3609,71.323,71.3325,40774.0
2023-08-07 13:20:00,75.28,75.33,75.27,75.33,49388.0,71.3325,71.3799,71.323,71.3799,49388.0
2023-08-07 13:25:00,75.33,75.33,75.29,75.31,35991.0,71.3799,71.3799,71.342,71.3609,35991.0
2023-08-07 13:30:00,75.31,75.34,75.31,75.31,50308.0,71.3609,71.3894,71.3609,71.3609,50308.0
2023-08-07 13:35:00,75.32,75.33,75.28,75.3,71638.0,71.3704,71.3799,71.3325,71.3515,71638.0
2023-08-07 13:40:00,75.31,75.32,75.28,75.3,68689.0,71.3609,71.3704,71.3325,71.3515,68689.0
2023-08-07 13:45:00,75.3,75.31,75.28,75.31,88254.0,71.3515,71.3609,71.3325,71.3609,88254.0
2023-08-07 13:50:00,75.31,75.31,75.27,75.28,73190.0,71.3609,71.3609,71.323,71.3325,73190.0
2023-08-07 13:55:00,75.28,75.29,75.25,75.28,81844.0,71.3325,71.342,71.3041,71.3325,81844.0
2023-08-07 14:00:00,75.28,75.32,75.27,75.3,70686.0,71.3325,71.3704,71.323,71.3515,70686.0
2023-08-07 14:05:00,75.3,75.31,75.25,75.28,111980.0,71.3515,71.3609,71.3041,71.3325,111980.0
2023-08-07 14:10:00,75.27,75.3,75.26,75.29,134269.0,71.323,71.3515,71.3136,71.342,134269.0
2023-08-07 14:15:00,75.28,75.29,75.22,75.25,123090.0,71.3325,71.342,71.2756,71.3041,123090.0
2023-08-07 14:20:00,75.24,75.26,75.24,75.26,59211.0,71.2946,71.3136,71.2946,71.3136,59211.0
2023-08-07 14:25:00,75.25,75.25,75.19,75.21,134212.0,71.3041,71.3041,71.2472,71.2662,134212.0
2023-08-07 14:30:00,75.22,75.26,75.21,75.25,194909.0,71.2756,71.3136,71.2662,71.3041,194909.0
2023-08-07 14:35:00,75.25,75.28,75.23,75.23,52098.0,71.3041,71.3325,71.2851,71.2851,52098.0
2023-08-07 14:40:00,75.24,75.26,75.23,75.23,46563.0,71.2946,71.3136,71.2851,71.2851,46563.0
2023-08-07 14:45:00,75.23,75.26,75.22,75.24,100749.0,71.2851,71.3136,71.2756,71.2946,100749.0
2023-08-07 14:50:00,75.24,75.24,75.21,75.23,54273.0,71.2946,71.2946,71.2662,71.2851,54273.0
2023-08-07 14:55:00,75.24,75.27,75.23,75.25,86786.0,71.2946,71.323,71.2851,71.3041,86786.0
2023-08-07 15:00:00,75.25,75.27,75.25,75.27,101854.0,71.3041,71.323,71.3041,71.323,101854.0
2023-08-07 15:05:00,75.27,75.27,75.22,75.23,65722.0,71.323,71.323,71.2756,71.2851,65722.0
2023-08-07 15:10:00,75.22,75.23,75.19,75.2,65765.0,71.2756,71.2851,71.2472,71.2567,65765.0
2023-08-07 15:15:00,75.2,75.21,75.17,75.19,120265.0,71.2567,71.2662,71.2283,71.2472,120265.0
2023-08-07 15:20:00,75.19,75.22,75.18,75.19,59224.0,71.2472,71.2756,71.2377,71.2472,59224.0
2023-08-07 15:25:00,75.19,75.2,75.15,75.16,108964.0,71.2472,71.2567,71.2093,71.2188,108964.0
2023-08-07 15:30:00,75.17,75.19,75.14,75.17,76956.0,71.2283,71.2472,71.1998,71.2283,76956.0
2023-08-07 15:35:00,75.17,75.19,75.14,75.14,91431.0,71.2283,71.2472,71.1998,71.1998,91431.0
2023-08-07 15:40:00,75.15,75.21,75.14,75.16,181700.0,71.2093,71.2662,71.1998,71.2188,181700.0
2023-08-07 15:45:00,75.16,75.17,75.13,75.17,233311.0,71.2188,71.2283,71.1904,71.2283,233311.0
2023-08-07 15:50:00,75.16,75.21,75.16,75.19,268453.0,71.2188,71.2662,71.2188,71.2472,268453.0
2023-08-07 15:55:00,75.19,75.27,75.18,75.26,1464362.0,71.2472,71.323,71.2377,71.3136,1464362.0
2023-08-08 09:30:00,75.21,75.29,75.12,75.15,295054.0,71.2662,71.342,71.1809,71.2093,295054.0
2023-08-08 09:35:00,75.15,75.17,74.97,74.98,228468.0,71.2093,71.2283,71.0388,71.0482,228468.0
2023-08-08 09:40:00,74.99,75.09,74.98,75.08,140683.0,71.0577,71.1525,71.0482,71.143,140683.0
2023-08-08 09:45:00,75.07,75.12,74.96,74.97,177064.0,71.1335,71.1809,71.0293,71.0388,177064.0
2023-08-08 09:50:00,74.96,75.02,74.94,74.97,145694.0,71.0293,71.0861,71.0103,71.0388,145694.0
2023-08-08 09:55:00,74.97,74.98,74.82,74.91,178610.0,71.0388,71.0482,70.8966,70.9819,178610.0
2023-08-08 10:00:00,74.9,74.94,74.88,74.9,108837.0,70.9724,71.0103,70.9535,70.9724,108837.0
2023-08-08 10:05:00,74.91,74.91,74.79,74.81,70094.0,70.9819,70.9819,70.8682,70.8871,70094.0
2023-08-08 10:10:00,74.81,74.83,74.68,74.7,98949.0,70.8871,70.9061,70.764,70.7829,98949.0
2023-08-08 10:15:00,74.69,74.69,74.6,74.64,102793.0,70.7734,70.7734,70.6882,70.7261,102793.0
2023-08-08 10:20:00,74.64,74.69,74.61,74.68,108087.0,70.7261,70.7734,70.6976,70.764,108087.0
2023-08-08 10:25:00,74.67,74.67,74.59,74.6,69011.0,70.7545,70.7545,70.6787,70.6882,69011.0
2023-08-08 10:30:00,74.6,74.62,74.53,74.59,93162.0,70.6882,70.7071,70.6218,70.6787,93162.0
2023-08-08 10:35:00,74.59,74.62,74.55,74.57,120643.0,70.6787,70.7071,70.6408,70.6597,120643.0
2023-08-08 10:40:00,74.56,74.6,74.52,74.58,75681.0,70.6503,70.6882,70.6124,70.6692,75681.0
2023-08-08 10:45:00,74.58,74.6,74.55,74.6,75705.0,70.6692,70.6882,70.6408,70.6882,75705.0
2023-08-08 10:50:00,74.6,74.61,74.54,74.55,95364.0,70.6882,70.6976,70.6313,70.6408,95364.0
2023-08-08 10:55:00,74.55,74.62,74.52,74.6,169444.0,70.6408,70.7071,70.6124,70.6882,169444.0
2023-08-08 11:00:00,74.59,74.65,74.59,74.62,97482.0,70.6787,70.7355,70.6787,70.7071,97482.0
2023-08-08 11:05:00,74.62,74.65,74.6,74.65,79029.0,70.7071,70.7355,70.6882,70.7355,79029.0
2023-08-08 11:10:00,74.65,74.66,74.61,74.62,91522.0,70.7355,70.745,70.6976,70.7071,91522.0
2023-08-08 11:15:00,74.61,74.68,74.59,74.67,57317.0,70.6976,70.764,70.6787,70.7545,57317.0
2023-08-08 11:20:00,74.68,74.7,74.64,74.65,90083.0,70.764,70.7829,70.7261,70.7355,90083.0
2023-08-08 11:25:00,74.65,74.67,74.59,74.61,97772.0,70.7355,70.7545,70.6787,70.6976,97772.0
2023-08-08 11:30:00,74.61,74.65,74.6,74.62,84553.0,70.6976,70.7355,70.6882,70.7071,84553.0
2023-08-08 11:35:00,74.62,74.64,74.57,74.59,61994.0,70.7071,70.7261,70.6597,70.6787,61994.0
2023-08-08 11:40:00,74.59,74.66,74.56,74.65,71126.0,70.6787,70.745,70.6503,70.7355,71126.0
2023-08-08 11:45:00,74.64,74.69,74.64,74.66,79941.0,70.7261,70.7734,70.7261,70.745,79941.0
2023-08-08 11:50:00,74.66,74.69,74.64,74.65,60723.0,70.745,70.7734,70.7261,70.7355,60723.0
2023-08-08 11:55:00,74.64,74.66,74.62,74.65,87435.0,70.7261,70.745,70.7071,70.7355,87435.0
2023-08-08 12:00:00,74.65,74.67,74.63,74.64,94017.0,70.7355,70.7545,70.7166,70.7261,94017.0
2023-08-08 12:05:00,74.63,74.68,74.62,74.67,112376.0,70.7166,70.764,70.7071,70.7545,112376.0
2023-08-08 12:10:00,74.67,74.71,74.66,74.69,102231.0,70.7545,70.7924,70.745,70.7734,102231.0
2023-08-08 12:15:00,74.7,74.75,74.68,74.71,105875.0,70.7829,70.8303,70.764,70.7924,105875.0
2023-08-08 12:20:00,74.7,74.72,74.65,74.65,67888.0,70.7829,70.8019,70.7355,70.7355,67888.0
2023-08-08 12:25:00,74.65,74.72,74.65,74.7,47043.0,70.7355,70.8019,70.7355,70.7829,47043.0
2023-08-08 12:30:00,74.71,74.71,74.66,74.69,90332.0,70.7924,70.7924,70.745,70.7734,90332.0
2023-08-08 12:35:00,74.7,74.73,74.68,74.69,65933.0,70.7829,70.8113,70.764,70.7734,65933.0
2023-08-08 12:40:00,74.69,74.71,74.67,74.68,55879.0,70.7734,70.7924,70.7545,70.764,55879.0
2023-08-08 12:45:00,74.67,74.7,74.66,74.69,68025.0,70.7545,70.7829,70.745,70.7734,68025.0
2023-08-08 12:50:00,74.69,74.69,74.6,74.62,63853.0,70.7734,70.7734,70.6882,70.7071,63853.0
2023-08-08 12:55:00,74.61,74.65,74.61,74.64,68630.0,70.6976,70.7355,70.6976,70.7261,68630.0
2023-08-08 13:00:00,74.63,74.66,74.6,74.62,91899.0,70.7166,70.745,70.6882,70.7071,91899.0
2023-08-08 13:05:00,74.61,74.64,74.6,74.64,115093.0,70.6976,70.7261,70.6882,70.7261,115093.0
2023-08-08 13:10:00,74.63,74.65,74.59,74.65,65438.0,70.7166,70.7355,70.6787,70.7355,65438.0
2023-08-08 13:15:00,74.65,74.68,74.63,74.64,97094.0,70.7355,70.764,70.7166,70.7261,97094.0
2023-08-08 13:20:00,74.64,74.65,74.56,74.56,69646.0,70.7261,70.7355,70.6503,70.6503,69646.0
2023-08-08 13:25:00,74.56,74.58,74.55,74.58,57823.0,70.6503,70.6692,70.6408,70.6692,57823.0
2023-08-08 13:30:00,74.57,74.63,74.57,74.59,83536.0,70.6597,70.7166,70.6597,70.6787,83536.0
2023-08-08 13:35:00,74.58,74.61,74.57,74.61,71663.0,70.6692,70.6976,70.6597,70.6976,71663.0
2023-08-08 13:40:00,74.62,74.65,74.61,74.63,95840.0,70.7071,70.7355,70.6976,70.7166,95840.0
2023-08-08 13:45:00,74.63,74.66,74.62,74.64,66629.0,70.7166,70.745,70.7071,70.7261,66629.0
2023-08-08 13:50:00,74.64,74.67,74.62,74.65,63183.0,70.7261,70.7545,70.7071,70.7355,63183.0
2023-08-08 13:55:00,74.65,74.66,74.62,74.64,55789.0,70.7355,70.745,70.7071,70.7261,55789.0
2023-08-08 14:00:00,74.63,74.64,74.59,74.64,77839.0,70.7166,70.7261,70.6787,70.7261,77839.0
2023-08-08 14:05:00,74.63,74.66,74.6,74.64,96097.0,70.7166,70.745,70.6882,70.7261,96097.0
2023-08-08 14:10:00,74.64,74.68,74.64,74.65,74948.0,70.7261,70.764,70.7261,70.7355,74948.0
2023-08-08 14:15:00,74.64,74.68,74.62,74.66,109696.0,70.7261,70.764,70.7071,70.745,109696.0
2023-08-08 14:20:00,74.66,74.68,74.64,74.68,99525.0,70.745,70.764,70.7261,70.764,99525.0
2023-08-08 14:25:00,74.67,74.69,74.62,74.65,70442.0,70.7545,70.7734,70.7071,70.7355,70442.0
2023-08-08 14:30:00,74.65,74.68,74.63,74.67,65678.0,70.7355,70.764,70.7166,70.7545,65678.0
2023-08-08 14:35:00,74.66,74.67,74.64,74.66,65034.0,70.745,70.7545,70.7261,70.745,65034.0
2023-08-08 14:40:00,74.66,74.69,74.64,74.65,95672.0,70.745,70.7734,70.7261,70.7355,95672.0
2023-08-08 14:45:00,74.65,74.67,74.64,74.67,65507.0,70.7355,70.7545,70.7261,70.7545,65507.0
2023-08-08 14:50:00,74.67,74.7,74.66,74.69,67228.0,70.7545,70.7829,70.745,70.7734,67228.0
2023-08-08 14:55:00,74.68,74.75,74.67,74.73,111543.0,70.764,70.8303,70.7545,70.8113,111543.0
2023-08-08 15:00:00,74.72,74.77,74.71,74.75,94578.0,70.8019,70.8492,70.7924,70.8303,94578.0
2023-08-08 15:05:00,74.75,74.77,74.74,74.74,100783.0,70.8303,70.8492,70.8208,70.8208,100783.0
2023-08-08 15:10:00,74.75,74.78,74.73,74.75,127176.0,70.8303,70.8587,70.8113,70.8303,127176.0
2023-08-08 15:15:00,74.74,74.78,74.73,74.78,90067.0,70.8208,70.8587,70.8113,70.8587,90067.0
2023-08-08 15:20:00,74.77,74.79,74.74,74.78,200691.0,70.8492,70.8682,70.8208,70.8587,200691.0
2023-08-08 15:25:00,74.78,74.79,74.76,74.76,282231.0,70.8587,70.8682,70.8398,70.8398,282231.0
2023-08-08 15:30:00,74.76,74.77,74.74,74.76,320422.0,70.8398,70.8492,70.8208,70.8398,320422.0
2023-08-08 15:35:00,74.77,74.78,74.72,74.74,316198.0,70.8492,70.8587,70.8019,70.8208,316198.0
2023-08-08 15:40:00,74.73,74.8,74.73,74.78,477758.0,70.8113,70.8777,70.8113,70.8587,477758.0
2023-08-08 15:45:00,74.77,74.81,74.76,74.77,398175.0,70.8492,70.8871,70.8398,70.8492,398175.0
2023-08-08 15:50:00,74.77,74.79,74.71,74.71,625910.0,70.8492,70.8682,70.7924,70.7924,625910.0
2023-08-08 15:55:00,74.71,74.75,74.7,74.72,839174.0,70.7924,70.8303,70.7829,70.8019,839174.0
2023-08-09 09:30:00,74.76,74.83,74.64,74.81,246638.0,70.8398,70.9061,70.7261,70.8871,246638.0
2023-08-09 09:35:00,74.81,74.97,74.81,74.95,203288.0,70.8871,71.0388,70.8871,71.0198,203288.0
2023-08-09 09:40:00,74.95,74.95,74.8,74.88,194277.0,71.0198,71.0198,70.8777,70.9535,194277.0
2023-08-09 09:45:00,74.89,74.94,74.86,74.87,114749.0,70.963,71.0103,70.9345,70.944,114749.0
2023-08-09 09:50:00,74.87,74.95,74.86,74.92,88507.0,70.944,71.0198,70.9345,70.9914,88507.0
2023-08-09 09:55:00,74.92,74.95,74.89,74.93,104901.0,70.9914,71.0198,70.963,71.0009,104901.0
2023-08-09 10:00:00,74.94,74.96,74.92,74.95,66800.0,71.0103,71.0293,70.9914,71.0198,66800.0
2023-08-09 10:05:00,74.95,74.96,74.92,74.94,80285.0,71.0198,71.0293,70.9914,71.0103,80285.0
2023-08-09 10:10:00,74.93,74.93,74.82,74.89,67933.0,71.0009,71.0009,70.8966,70.963,67933.0
2023-08-09 10:15:00,74.89,74.97,74.87,74.94,157566.0,70.963,71.0388,70.944,71.0103,157566.0
2023-08-09 10:20:00,74.95,75.0,74.93,74.95,84875.0,71.0198,71.0672,71.0009,71.0198,84875.0
2023-08-09 10:25:00,74.96,75.0,74.96,74.99,184029.0,71.0293,71.0672,71.0293,71.0577,184029.0
2023-08-09 10:30:00,75.0,75.07,74.98,74.98,223277.0,71.0672,71.1335,71.0482,71.0482,223277.0
2023-08-09 10:35:00,74.98,75.07,74.97,75.05,52307.0,71.0482,71.1335,71.0388,71.1146,52307.0
2023-08-09 10:40:00,75.06,75.13,75.06,75.09,67120.0,71.124,71.1904,71.124,71.1525,67120.0
2023-08-09 10:45:00,75.08,75.11,75.07,75.07,54342.0,71.143,71.1714,71.1335,71.1335,54342.0
2023-08-09 10:50:00,75.08,75.16,75.06,75.16,73011.0,71.143,71.2188,71.124,71.2188,73011.0
2023-08-09 10:55:00,75.17,75.21,75.15,75.19,85524.0,71.2283,71.2662,71.2093,71.2472,85524.0
2023-08-09 11:00:00,75.2,75.21,75.13,75.15,106037.0,71.2567,71.2662,71.1904,71.2093,106037.0
2023-08-09 11:05:00,75.15,75.19,75.11,75.17,80600.0,71.2093,71.2472,71.1714,71.2283,80600.0
2023-08-09 11:10:00,75.16,75.21,75.14,75.2,124588.0,71.2188,71.2662,71.1998,71.2567,124588.0
2023-08-09 11:15:00,75.21,75.22,75.07,75.09,172729.0,71.2662,71.2756,71.1335,71.1525,172729.0
2023-08-09 11:20:00,75.09,75.11,75.05,75.07,135335.0,71.1525,71.1714,71.1146,71.1335,135335.0
2023-08-09 11:25:00,75.08,75.08,74.97,74.98,169674.0,71.143,71.143,71.0388,71.0482,169674.0
2023-08-09 11:30:00,74.98,75.01,74.94,74.98,170192.0,71.0482,71.0767,71.0103,71.0482,170192.0
2023-08-09 11:35:00,74.98,75.0,74.94,74.95,140293.0,71.0482,71.0672,71.0103,71.0198,140293.0
2023-08-09 11:40:00,74.95,74.96,74.89,74.9,150300.0,71.0198,71.0293,70.963,70.9724,150300.0
2023-08-09 11:45:00,74.91,74.96,74.89,74.89,875044.0,70.9819,71.0293,70.963,70.963,875044.0
2023-08-09 11:50:00,74.89,74.92,74.86,74.87,231892.0,70.963,70.9914,70.9345,70.944,231892.0
2023-08-09 11:55:00,74.88,74.88,74.81,74.86,141266.0,70.9535,70.9535,70.8871,70.9345,141266.0
2023-08-09 12:00:00,74.85,74.91,74.83,74.88,174722.0,70.9251,70.9819,70.9061,70.9535,174722.0
2023-08-09 12:05:00,74.89,74.95,74.88,74.92,132404.0,70.963,71.0198,70.9535,70.9914,132404.0
2023-08-09 12:10:00,74.91,74.92,74.85,74.88,120196.0,70.9819,70.9914,70.9251,70.9535,120196.0
2023-08-09 12:15:00,74.88,74.9,74.82,74.83,122329.0,70.9535,70.9724,70.8966,70.9061,122329.0
2023-08-09 12:20:00,74.84,74.84,74.8,74.83,98901.0,70.9156,70.9156,70.8777,70.9061,98901.0
2023-08-09 12:25:00,74.82,74.86,74.82,74.85,154227.0,70.8966,70.9345,70.8966,70.9251,154227.0
2023-08-09 12:30:00,74.86,74.95,74.84,74.95,111418.0,70.9345,71.0198,70.9156,71.0198,111418.0
2023-08-09 12:35:00,74.95,74.95,74.85,74.88,138210.0,71.0198,71.0198,70.9251,70.9535,138210.0
2023-08-09 12:40:00,74.88,74.9,74.86,74.87,103047.0,70.9535,70.9724,70.9345,70.944,103047.0
2023-08-09 12:45:00,74.88,74.92,74.86,74.92,96089.0,70.9535,70.9914,70.9345,70.9914,96089.0
2023-08-09 12:50:00,74.92,74.95,74.88,74.95,114284.0,70.9914,71.0198,70.9535,71.0198,114284.0
2023-08-09 12:55:00,74.94,74.97,74.93,74.95,99266.0,71.0103,71.0388,71.0009,71.0198,99266.0
2023-08-09 13:00:00,74.95,74.96,74.91,74.95,88047.0,71.0198,71.0293,70.9819,71.0198,88047.0
2023-08-09 13:05:00,74.95,75.03,74.95,75.02,112471.0,71.0198,71.0956,71.0198,71.0861,112471.0
2023-08-09 13:10:00,75.02,75.05,75.0,75.03,186044.0,71.0861,71.1146,71.0672,71.0956,186044.0
2023-08-09 13:15:00,75.02,75.07,75.02,75.04,101588.0,71.0861,71.1335,71.0861,71.1051,101588.0
2023-08-09 13:20:00,75.04,75.05,75.0,75.03,134199.0,71.1051,71.1146,71.0672,71.0956,134199.0
2023-08-09 13:25:00,75.03,75.06,75.01,75.05,112866.0,71.0956,71.124,71.0767,71.1146,112866.0
2023-08-09 13:30:00,75.06,75.09,75.05,75.06,32949.0,71.124,71.1525,71.1146,71.124,32949.0
2023-08-09 13:35:00,75.06,75.07,75.04,75.06,43893.0,71.124,71.1335,71.1051,71.124,43893.0
2023-08-09 13:40:00,75.06,75.08,75.04,75.06,61166.0,71.124,71.143,71.1051,71.124,61166.0
2023-08-09 13:45:00,75.06,75.09,75.04,75.05,53613.0,71.124,71.1525,71.1051,71.1146,53613.0
2023-08-09 13:50:00,75.05,75.06,75.03,75.04,42977.0,71.1146,71.124,71.0956,71.1051,42977.0
2023-08-09 13:55:00,75.05,75.08,75.04,75.05,70642.0,71.1146,71.143,71.1051,71.1146,70642.0
2023-08-09 14:00:00,75.06,75.08,75.03,75.06,84724.0,71.124,71.143,71.0956,71.124,84724.0
2023-08-09 14:05:00,75.07,75.1,75.05,75.09,91266.0,71.1335,71.1619,71.1146,71.1525,91266.0
2023-08-09 14:10:00,75.09,75.12,75.07,75.11,93928.0,71.1525,71.1809,71.1335,71.1714,93928.0
2023-08-09 14:15:00,75.11,75.16,75.09,75.14,150753.0,71.1714,71.2188,71.1525,71.1998,150753.0
2023-08-09 14:20:00,75.15,75.16,75.12,75.14,120236.0,71.2093,71.2188,71.1809,71.1998,120236.0
2023-08-09 14:25:00,75.15,75.15,75.11,75.13,18174.0,71.2093,71.2093,71.1714,71.1904,18174.0
2023-08-09 14:30:00,75.13,75.17,75.12,75.15,90253.0,71.1904,71.2283,71.1809,71.2093,90253.0
2023-08-09 14:35:00,75.14,75.16,75.12,75.15,48665.0,71.1998,71.2188,71.1809,71.2093,48665.0
2023-08-09 14:40:00,75.15,75.16,75.1,75.11,40413.0,71.2093,71.2188,71.1619,71.1714,40413.0
2023-08-09 14:45:00,75.11,75.13,75.09,75.12,47952.0,71.1714,71.1904,71.1525,71.1809,47952.0
2023-08-09 14:50:00,75.12,75.12,75.09,75.09,56766.0,71.1809,71.1809,71.1525,71.1525,56766.0
2023-08-09 14:55:00,75.09,75.12,75.08,75.09,96002.0,71.1525,71.1809,71.143,71.1525,96002.0
2023-08-09 15:00:00,75.08,75.09,75.05,75.06,86222.0,71.143,71.1525,71.1146,71.124,86222.0
2023-08-09 15:05:00,75.06,75.06,75.01,75.01,86608.0,71.124,71.124,71.0767,71.0767,86608.0
2023-08-09 15:10:00,75.01,75.05,75.0,75.03,67007.0,71.0767,71.1146,71.0672,71.0956,67007.0
2023-08-09 15:15:00,75.04,75.04,75.01,75.03,73432.0,71.1051,71.1051,71.0767,71.0956,73432.0
2023-08-09 15:20:00,75.03,75.09,75.02,75.06,56637.0,71.0956,71.1525,71.0861,71.124,56637.0
2023-08-09 15:25:00,75.07,75.09,75.02,75.03,49876.0,71.1335,71.1525,71.0861,71.0956,49876.0
2023-08-09 15:30:00,75.04,75.05,74.99,75.0,86764.0,71.1051,71.1146,71.0577,71.0672,86764.0
2023-08-09 15:35:00,75.0,75.01,74.94,74.95,88590.0,71.0672,71.0767,71.0103,71.0198,88590.0
2023-08-09 15:40:00,74.95,74.97,74.92,74.95,116218.0,71.0198,71.0388,70.9914,71.0198,116218.0
2023-08-09 15:45:00,74.94,74.94,74.77,74.81,417089.0,71.0103,71.0103,70.8492,70.8871,417089.0
2023-08-09 15:50:00,74.8,74.86,74.76,74.81,353595.0,70.8777,70.9345,70.8398,70.8871,353595.0
2023-08-09 15:55:00,74.81,74.84,74.75,74.82,756257.0,70.8871,70.9156,70.8303,70.8966,756257.0
2023-08-10 09:30:00,75.07,75.38,75.03,75.38,389277.0,71.1335,71.4273,71.0956,71.4273,389277.0
2023-08-10 09:35:00,75.38,75.46,75.34,75.44,359745.0,71.4273,71.5031,71.3894,71.4841,359745.0
2023-08-10 09:40:00,75.44,75.48,75.4,75.42,178449.0,71.4841,71.522,71.4462,71.4652,178449.0
2023-08-10 09:45:00,75.43,75.47,75.37,75.39,166670.0,71.4746,71.5125,71.4178,71.4367,166670.0
2023-08-10 09:50:00,75.39,75.41,75.32,75.4,91564.0,71.4367,71.4557,71.3704,71.4462,91564.0
2023-08-10 09:55:00,75.4,75.48,75.4,75.47,62557.0,71.4462,71.522,71.4462,71.5125,62557.0
2023-08-10 10:00:00,75.47,75.51,75.43,75.43,149542.0,71.5125,71.5504,71.4746,71.4746,149542.0
2023-08-10 10:05:00,75.43,75.49,75.38,75.47,54306.0,71.4746,71.5315,71.4273,71.5125,54306.0
2023-08-10 10:10:00,75.46,75.5,75.43,75.48,57401.0,71.5031,71.541,71.4746,71.522,57401.0
2023-08-10 10:15:00,75.48,75.5,75.45,75.47,42689.0,71.522,71.541,71.4936,71.5125,42689.0
2023-08-10 10:20:00,75.46,75.47,75.42,75.47,60906.0,71.5031,71.5125,71.4652,71.5125,60906.0
2023-08-10 10:25:00,75.48,75.52,75.44,75.5,58603.0,71.522,71.5599,71.4841,71.541,58603.0
2023-08-10 10:30:00,75.5,75.53,75.49,75.52,86098.0,71.541,71.5694,71.5315,71.5599,86098.0
2023-08-10 10:35:00,75.51,75.53,75.46,75.52,90294.0,71.5504,71.5694,71.5031,71.5599,90294.0
2023-08-10 10:40:00,75.52,75.53,75.47,75.48,61217.0,71.5599,71.5694,71.5125,71.522,61217.0
2023-08-10 10:45:00,75.48,75.48,75.36,75.38,88554.0,71.522,71.522,71.4083,71.4273,88554.0
2023-08-10 10:50:00,75.37,75.38,75.29,75.37,86803.0,71.4178,71.4273,71.342,71.4178,86803.0
2023-08-10 10:55:00,75.37,75.4,75.36,75.37,65025.0,71.4178,71.4462,71.4083,71.4178,65025.0
2023-08-10 11:00:00,75.37,75.37,75.27,75.32,113283.0,71.4178,71.4178,71.323,71.3704,113283.0
2023-08-10 11:05:00,75.31,75.33,75.27,75.3,88640.0,71.3609,71.3799,71.323,71.3515,88640.0
2023-08-10 11:10:00,75.3,75.36,75.27,75.27,62630.0,71.3515,71.4083,71.323,71.323,62630.0
2023-08-10 11:15:00,75.27,75.29,75.25,75.26,53754.0,71.323,71.342,71.3041,71.3136,53754.0
2023-08-10 11:20:00,75.27,75.29,75.23,75.27,46072.0,71.323,71.342,71.2851,71.323,46072.0
2023-08-10 11:25:00,75.28,75.34,75.27,75.33,70020.0,71.3325,71.3894,71.323,71.3799,70020.0
2023-08-10 11:30:00,75.32,75.38,75.32,75.38,25229.0,71.3704,71.4273,71.3704,71.4273,25229.0
2023-08-10 11:35:00,75.38,75.38,75.31,75.32,49309.0,71.4273,71.4273,71.3609,71.3704,49309.0
2023-08-10 11:40:00,75.32,75.33,75.24,75.26,50101.0,71.3704,71.3799,71.2946,71.3136,50101.0
2023-08-10 11:45:00,75.25,75.25,75.15,75.2,63276.0,71.3041,71.3041,71.2093,71.2567,63276.0
2023-08-10 11:50:00,75.2,75.2,75.1,75.13,70277.0,71.2567,71.2567,71.1619,71.1904,70277.0
2023-08-10 11:55:00,75.13,75.17,75.07,75.17,72404.0,71.1904,71.2283,71.1335,71.2283,72404.0
2023-08-10 12:00:00,75.17,75.2,75.11,75.12,61182.0,71.2283,71.2567,71.1714,71.1809,61182.0
2023-08-10 12:05:00,75.12,75.14,75.07,75.08,57207.0,71.1809,71.1998,71.1335,71.143,57207.0
2023-08-10 12:10:00,75.09,75.11,75.05,75.09,42905.0,71.1525,71.1714,71.1146,71.1525,42905.0
2023-08-10 12:15:00,75.09,75.13,75.04,75.08,61219.0,71.1525,71.1904,71.1051,71.143,61219.0
2023-08-10 12:20:00,75.07,75.08,75.02,75.05,42398.0,71.1335,71.143,71.0861,71.1146,42398.0
2023-08-10 12:25:00,75.05,75.05,74.96,75.01,76526.0,71.1146,71.1146,71.0293,71.0767,76526.0
2023-08-10 12:30:00,75.01,75.04,74.99,75.02,46077.0,71.0767,71.1051,71.0577,71.0861,46077.0
2023-08-10 12:35:00,75.03,75.05,74.99,75.05,32951.0,71.0956,71.1146,71.0577,71.1146,32951.0
2023-08-10 12:40:00,75.05,75.06,75.0,75.06,52270.0,71.1146,71.124,71.0672,71.124,52270.0
2023-08-10 12:45:00,75.06,75.11,75.05,75.1,58120.0,71.124,71.1714,71.1146,71.1619,58120.0
2023-08-10 12:50:00,75.09,75.11,75.0,75.02,40748.0,71.1525,71.1714,71.0672,71.0861,40748.0
2023-08-10 12:55:00,75.02,75.02,74.9,74.95,76427.0,71.0861,71.0861,70.9724,71.0198,76427.0
2023-08-10 13:00:00,74.95,74.98,74.87,74.9,77703.0,71.0198,71.0482,70.944,70.9724,77703.0
2023-08-10 13:05:00,74.9,74.95,74.89,74.95,54867.0,70.9724,71.0198,70.963,71.0198,54867.0
2023-08-10 13:10:00,74.94,75.02,74.93,74.98,70365.0,71.0103,71.0861,71.0009,71.0482,70365.0
2023-08-10 13:15:00,74.98,74.99,74.9,74.93,43436.0,71.0482,71.0577,70.9724,71.0009,43436.0
2023-08-10 13:20:00,74.92,74.93,74.85,74.88,428728.0,70.9914,71.0009,70.9251,70.9535,428728.0
2023-08-10 13:25:00,74.88,74.89,74.82,74.85,125069.0,70.9535,70.963,70.8966,70.9251,125069.0
2023-08-10 13:30:00,74.85,74.86,74.8,74.86,39138.0,70.9251,70.9345,70.8777,70.9345,39138.0
2023-08-10 13:35:00,74.85,74.86,74.83,74.86,46300.0,70.9251,70.9345,70.9061,70.9345,46300.0
2023-08-10 13:40:00,74.87,74.88,74.83,74.88,86497.0,70.944,70.9535,70.9061,70.9535,86497.0
2023-08-10 13:45:00,74.87,74.95,74.87,74.91,231116.0,70.944,71.0198,70.944,70.9819,231116.0
2023-08-10 13:50:00,74.91,74.94,74.85,74.87,172157.0,70.9819,71.0103,70.9251,70.944,172157.0
2023-08-10 13:55:00,74.86,74.86,74.74,74.74,111824.0,70.9345,70.9345,70.8208,70.8208,111824.0
2023-08-10 14:00:00,74.74,74.76,74.71,74.75,85673.0,70.8208,70.8398,70.7924,70.8303,85673.0
2023-08-10 14:05:00,74.75,74.91,74.75,74.89,231391.0,70.8303,70.9819,70.8303,70.963,231391.0
2023-08-10 14:10:00,74.89,74.96,74.87,74.95,218412.0,70.963,71.0293,70.944,71.0198,218412.0
2023-08-10 14:15:00,74.95,74.98,74.9,74.91,188746.0,71.0198,71.0482,70.9724,70.9819,188746.0
2023-08-10 14:20:00,74.9,74.95,74.88,74.94,79146.0,70.9724,71.0198,70.9535,71.0103,79146.0
2023-08-10 14:25:00,74.94,74.94,74.88,74.9,56024.0,71.0103,71.0103,70.9535,70.9724,56024.0
2023-08-10 14:30:00,74.89,74.92,74.86,74.87,67213.0,70.963,70.9914,70.9345,70.944,67213.0
2023-08-10 14:35:00,74.87,74.89,74.83,74.87,46072.0,70.944,70.963,70.9061,70.944,46072.0
2023-08-10 14:40:00,74.87,74.88,74.82,74.88,53232.0,70.944,70.9535,70.8966,70.9535,53232.0
2023-08-10 14:45:00,74.87,74.94,74.86,74.9,80041.0,70.944,71.0103,70.9345,70.9724,80041.0
2023-08-10 14:50:00,74.89,74.95,74.89,74.94,88101.0,70.963,71.0198,70.963,71.0103,88101.0
2023-08-10 14:55:00,74.95,74.97,74.93,74.97,44393.0,71.0198,71.0388,71.0009,71.0388,44393.0
2023-08-10 15:00:00,74.97,74.97,74.86,74.88,326760.0,71.0388,71.0388,70.9345,70.9535,326760.0
2023-08-10 15:05:00,74.88,74.9,74.87,74.88,67695.0,70.9535,70.9724,70.944,70.9535,67695.0
2023-08-10 15:10:00,74.89,74.91,74.86,74.89,166433.0,70.963,70.9819,70.9345,70.963,166433.0
2023-08-10 15:15:00,74.89,74.91,74.88,74.89,76181.0,70.963,70.9819,70.9535,70.963,76181.0
2023-08-10 15:20:00,74.89,74.91,74.8,74.82,62640.0,70.963,70.9819,70.8777,70.8966,62640.0
2023-08-10 15:25:00,74.82,74.82,74.75,74.77,75143.0,70.8966,70.8966,70.8303,70.8492,75143.0
2023-08-10 15:30:00,74.76,74.77,74.68,74.69,153809.0,70.8398,70.8492,70.764,70.7734,153809.0
2023-08-10 15:35:00,74.69,74.69,74.63,74.63,98058.0,70.7734,70.7734,70.7166,70.7166,98058.0
2023-08-10 15:40:00,74.63,74.67,74.58,74.59,198549.0,70.7166,70.7545,70.6692,70.6787,198549.0
2023-08-10 15:45:00,74.59,74.7,74.57,74.66,509267.0,70.6787,70.7829,70.6597,70.745,509267.0
2023-08-10 15:50:00,74.66,74.72,74.62,74.69,455027.0,70.745,70.8019,70.7071,70.7734,455027.0
2023-08-10 15:55:00,74.68,74.71,74.67,74.69,846178.0,70.764,70.7924,70.7545,70.7734,846178.0
2023-08-11 09:30:00,74.71,74.74,74.53,74.67,219952.0,70.7924,70.8208,70.6218,70.7545,219952.0
2023-08-11 09:35:00,74.68,74.74,74.62,74.66,197978.0,70.764,70.8208,70.7071,70.745,197978.0
2023-08-11 09:40:00,74.66,74.72,74.61,74.7,221828.0,70.745,70.8019,70.6976,70.7829,221828.0
2023-08-11 09:45:00,74.7,74.72,74.63,74.67,113695.0,70.7829,70.8019,70.7166,70.7545,113695.0
2023-08-11 09:50:00,74.67,74.74,74.62,74.73,75546.0,70.7545,70.8208,70.7071,70.8113,75546.0
2023-08-11 09:55:00,74.73,74.77,74.71,74.76,101240.0,70.8113,70.8492,70.7924,70.8398,101240.0
2023-08-11 10:00:00,74.77,74.88,74.76,74.86,158316.0,70.8492,70.9535,70.8398,70.9345,158316.0
2023-08-11 10:05:00,74.86,74.88,74.81,74.84,57703.0,70.9345,70.9535,70.8871,70.9156,57703.0
2023-08-11 10:10:00,74.85,74.89,74.81,74.86,124082.0,70.9251,70.963,70.8871,70.9345,124082.0
2023-08-11 10:15:00,74.85,74.93,74.85,74.92,73655.0,70.9251,71.0009,70.9251,70.9914,73655.0
2023-08-11 10:20:00,74.93,74.99,74.9,74.94,101803.0,71.0009,71.0577,70.9724,71.0103,101803.0
2023-08-11 10:25:00,74.94,74.95,74.88,74.89,368896.0,71.0103,71.0198,70.9535,70.963,368896.0
2023-08-11 10:30:00,74.89,74.91,74.8,74.8,366101.0,70.963,70.9819,70.8777,70.8777,366101.0
2023-08-11 10:35:00,74.81,74.9,74.8,74.89,121215.0,70.8871,70.9724,70.8777,70.963,121215.0
2023-08-11 10:40:00,74.9,74.93,74.86,74.92,91461.0,70.9724,71.0009,70.9345,70.9914,91461.0
2023-08-11 10:45:00,74.92,74.93,74.85,74.86,44754.0,70.9914,71.0009,70.9251,70.9345,44754.0
2023-08-11 10:50:00,74.86,74.86,74.78,74.79,39895.0,70.9345,70.9345,70.8587,70.8682,39895.0
2023-08-11 10:55:00,74.8,74.86,74.77,74.78,44095.0,70.8777,70.9345,70.8492,70.8587,44095.0
2023-08-11 11:00:00,74.78,74.79,74.74,74.79,57961.0,70.8587,70.8682,70.8208,70.8682,57961.0
2023-08-11 11:05:00,74.79,74.79,74.72,74.73,41481.0,70.8682,70.8682,70.8019,70.8113,41481.0
2023-08-11 11:10:00,74.74,74.75,74.67,74.67,51944.0,70.8208,70.8303,70.7545,70.7545,51944.0
2023-08-11 11:15:00,74.67,74.68,74.63,74.63,90019.0,70.7545,70.764,70.7166,70.7166,90019.0
2023-08-11 11:20:00,74.62,74.68,74.61,74.63,54090.0,70.7071,70.764,70.6976,70.7166,54090.0
2023-08-11 11:25:00,74.64,74.7,74.63,74.69,55038.0,70.7261,70.7829,70.7166,70.7734,55038.0
2023-08-11 11:30:00,74.68,74.8,74.67,74.8,79162.0,70.764,70.8777,70.7545,70.8777,79162.0
2023-08-11 11:35:00,74.79,74.81,74.76,74.77,80908.0,70.8682,70.8871,70.8398,70.8492,80908.0
2023-08-11 11:40:00,74.77,74.79,74.74,74.78,38098.0,70.8492,70.8682,70.8208,70.8587,38098.0
2023-08-11 11:45:00,74.78,74.85,74.78,74.83,62346.0,70.8587,70.9251,70.8587,70.9061,62346.0
2023-08-11 11:50:00,74.83,74.83,74.77,74.78,58183.0,70.9061,70.9061,70.8492,70.8587,58183.0
2023-08-11 11:55:00,74.78,74.85,74.77,74.85,84435.0,70.8587,70.9251,70.8492,70.9251,84435.0
2023-08-11 12:00:00,74.85,74.89,74.81,74.86,35505.0,70.9251,70.963,70.8871,70.9345,35505.0
2023-08-11 12:05:00,74.85,74.88,74.82,74.83,45727.0,70.9251,70.9535,70.8966,70.9061,45727.0
2023-08-11 12:10:00,74.83,74.85,74.79,74.82,39686.0,70.9061,70.9251,70.8682,70.8966,39686.0
2023-08-11 12:15:00,74.83,74.85,74.77,74.77,55169.0,70.9061,70.9251,70.8492,70.8492,55169.0
2023-08-11 12:20:00,74.77,74.78,74.75,74.75,26971.0,70.8492,70.8587,70.8303,70.8303,26971.0
2023-08-11 12:25:00,74.76,74.76,74.69,74.72,51149.0,70.8398,70.8398,70.7734,70.8019,51149.0
2023-08-11 12:30:00,74.73,74.75,74.7,74.73,40781.0,70.8113,70.8303,70.7829,70.8113,40781.0
2023-08-11 12:35:00,74.73,74.73,74.69,74.73,35283.0,70.8113,70.8113,70.7734,70.8113,35283.0
2023-08-11 12:40:00,74.72,74.73,74.69,74.7,52829.0,70.8019,70.8113,70.7734,70.7829,52829.0
2023-08-11 12:45:00,74.7,74.71,74.68,74.7,24403.0,70.7829,70.7924,70.764,70.7829,24403.0
2023-08-11 12:50:00,74.7,74.72,74.67,74.69,38261.0,70.7829,70.8019,70.7545,70.7734,38261.0
2023-08-11 12:55:00,74.7,74.71,74.65,74.67,24750.0,70.7829,70.7924,70.7355,70.7545,24750.0
2023-08-11 13:00:00,74.67,74.73,74.67,74.7,90266.0,70.7545,70.8113,70.7545,70.7829,90266.0
2023-08-11 13:05:00,74.7,74.73,74.69,74.73,63467.0,70.7829,70.8113,70.7734,70.8113,63467.0
2023-08-11 13:10:00,74.72,74.73,74.69,74.71,36691.0,70.8019,70.8113,70.7734,70.7924,36691.0
2023-08-11 13:15:00,74.71,74.73,74.71,74.71,34234.0,70.7924,70.8113,70.7924,70.7924,34234.0
2023-08-11 13:20:00,74.72,74.75,74.71,74.72,71045.0,70.8019,70.8303,70.7924,70.8019,71045.0
2023-08-11 13:25:00,74.73,74.78,74.72,74.76,32167.0,70.8113,70.8587,70.8019,70.8398,32167.0
2023-08-11 13:30:00,74.77,74.8,74.75,74.75,40964.0,70.8492,70.8777,70.8303,70.8303,40964.0
2023-08-11 13:35:00,74.76,74.77,74.73,74.76,41623.0,70.8398,70.8492,70.8113,70.8398,41623.0
2023-08-11 13:40:00,74.76,74.77,74.7,74.71,33542.0,70.8398,70.8492,70.7829,70.7924,33542.0
2023-08-11 13:45:00,74.71,74.71,74.65,74.69,46902.0,70.7924,70.7924,70.7355,70.7734,46902.0
2023-08-11 13:50:00,74.69,74.72,74.66,74.67,39725.0,70.7734,70.8019,70.745,70.7545,39725.0
2023-08-11 13:55:00,74.67,74.69,74.64,74.69,39299.0,70.7545,70.7734,70.7261,70.7734,39299.0
2023-08-11 14:00:00,74.69,74.73,74.67,74.7,52535.0,70.7734,70.8113,70.7545,70.7829,52535.0
2023-08-11 14:05:00,74.71,74.74,74.71,74.72,46314.0,70.7924,70.8208,70.7924,70.8019,46314.0
2023-08-11 14:10:00,74.72,74.74,74.69,74.72,31550.0,70.8019,70.8208,70.7734,70.8019,31550.0
2023-08-11 14:15:00,74.72,74.74,74.69,74.7,85737.0,70.8019,70.8208,70.7734,70.7829,85737.0
2023-08-11 14:20:00,74.7,74.73,74.66,74.73,167975.0,70.7829,70.8113,70.745,70.8113,167975.0
2023-08-11 14:25:00,74.74,74.78,74.74,74.77,83822.0,70.8208,70.8587,70.8208,70.8492,83822.0
2023-08-11 14:30:00,74.76,74.82,74.76,74.77,73565.0,70.8398,70.8966,70.8398,70.8492,73565.0
2023-08-11 14:35:00,74.76,74.8,74.74,74.79,60543.0,70.8398,70.8777,70.8208,70.8682,60543.0
2023-08-11 14:40:00,74.8,74.82,74.79,74.79,81274.0,70.8777,70.8966,70.8682,70.8682,81274.0
2023-08-11 14:45:00,74.79,74.85,74.78,74.84,53789.0,70.8682,70.9251,70.8587,70.9156,53789.0
2023-08-11 14:50:00,74.84,74.85,74.82,74.84,43590.0,70.9156,70.9251,70.8966,70.9156,43590.0
2023-08-11 14:55:00,74.85,74.87,74.82,74.84,46525.0,70.9251,70.944,70.8966,70.9156,46525.0
2023-08-11 15:00:00,74.83,74.84,74.79,74.81,46147.0,70.9061,70.9156,70.8682,70.8871,46147.0
2023-08-11 15:05:00,74.81,74.83,74.77,74.78,69373.0,70.8871,70.9061,70.8492,70.8587,69373.0
2023-08-11 15:10:00,74.77,74.81,74.76,74.8,57767.0,70.8492,70.8871,70.8398,70.8777,57767.0
2023-08-11 15:15:00,74.79,74.81,74.78,74.81,55593.0,70.8682,70.8871,70.8587,70.8871,55593.0
2023-08-11 15:20:00,74.8,74.83,74.79,74.83,76806.0,70.8777,70.9061,70.8682,70.9061,76806.0
2023-08-11 15:25:00,74.83,74.86,74.8,74.81,64602.0,70.9061,70.9345,70.8777,70.8871,64602.0
2023-08-11 15:30:00,74.8,74.83,74.79,74.83,128516.0,70.8777,70.9061,70.8682,70.9061,128516.0
2023-08-11 15:35:00,74.83,74.84,74.74,74.76,171641.0,70.9061,70.9156,70.8208,70.8398,171641.0
2023-08-11 15:40:00,74.76,74.81,74.74,74.79,146061.0,70.8398,70.8871,70.8208,70.8682,146061.0
2023-08-11 15:45:00,74.78,74.79,74.74,74.74,117684.0,70.8587,70.8682,70.8208,70.8208,117684.0
2023-08-11 15:50:00,74.74,74.79,74.73,74.75,182106.0,70.8208,70.8682,70.8113,70.8303,182106.0
2023-08-11 15:55:00,74.75,74.82,74.72,74.82,506746.0,70.8303,70.8966,70.8019,70.8966,506746.0
2023-08-14 09:30:00,74.93,75.1,74.9,75.02,245120.0,71.0009,71.1619,70.9724,71.0861,245120.0
2023-08-14 09:35:00,75.01,75.06,74.91,74.92,147352.0,71.0767,71.124,70.9819,70.9914,147352.0
2023-08-14 09:40:00,74.92,74.94,74.83,74.86,127875.0,70.9914,71.0103,70.9061,70.9345,127875.0
2023-08-14 09:45:00,74.85,74.92,74.81,74.83,101545.0,70.9251,70.9914,70.8871,70.9061,101545.0
2023-08-14 09:50:00,74.84,74.84,74.69,74.71,59048.0,70.9156,70.9156,70.7734,70.7924,59048.0
2023-08-14 09:55:00,74.7,74.78,74.67,74.78,82252.0,70.7829,70.8587,70.7545,70.8587,82252.0
2023-08-14 10:00:00,74.77,74.81,74.73,74.75,69112.0,70.8492,70.8871,70.8113,70.8303,69112.0
2023-08-14 10:05:00,74.74,74.78,74.71,74.75,81847.0,70.8208,70.8587,70.7924,70.8303,81847.0
2023-08-14 10:10:00,74.76,74.83,74.76,74.79,118592.0,70.8398,70.9061,70.8398,70.8682,118592.0
2023-08-14 10:15:00,74.79,74.84,74.74,74.82,126538.0,70.8682,70.9156,70.8208,70.8966,126538.0
2023-08-14 10:20:00,74.82,74.83,74.77,74.77,61097.0,70.8966,70.9061,70.8492,70.8492,61097.0
2023-08-14 10:25:00,74.77,74.82,74.76,74.8,69852.0,70.8492,70.8966,70.8398,70.8777,69852.0
2023-08-14 10:30:00,74.8,74.83,74.78,74.8,42185.0,70.8777,70.9061,70.8587,70.8777,42185.0
2023-08-14 10:35:00,74.79,74.83,74.75,74.82,52026.0,70.8682,70.9061,70.8303,70.8966,52026.0
2023-08-14 10:40:00,74.81,74.83,74.77,74.81,87397.0,70.8871,70.9061,70.8492,70.8871,87397.0
2023-08-14 10:45:00,74.81,74.82,74.78,74.8,74178.0,70.8871,70.8966,70.8587,70.8777,74178.0
2023-08-14 10:50:00,74.79,74.84,74.77,74.79,109633.0,70.8682,70.9156,70.8492,70.8682,109633.0
2023-08-14 10:55:00,74.8,74.82,74.71,74.74,151069.0,70.8777,70.8966,70.7924,70.8208,151069.0
2023-08-14 11:00:00,74.74,74.74,74.7,74.72,82664.0,70.8208,70.8208,70.7829,70.8019,82664.0
2023-08-14 11:05:00,74.71,74.76,74.71,74.74,215182.0,70.7924,70.8398,70.7924,70.8208,215182.0
2023-08-14 11:10:00,74.73,74.74,74.69,74.7,137110.0,70.8113,70.8208,70.7734,70.7829,137110.0
2023-08-14 11:15:00,74.69,74.72,74.68,74.68,247139.0,70.7734,70.8019,70.764,70.764,247139.0
2023-08-14 11:20:00,74.68,74.75,74.68,74.75,233199.0,70.764,70.8303,70.764,70.8303,233199.0
2023-08-14 11:25:00,74.75,74.75,74.69,74.73,91408.0,70.8303,70.8303,70.7734,70.8113,91408.0
2023-08-14 11:30:00,74.73,74.74,74.69,74.71,81665.0,70.8113,70.8208,70.7734,70.7924,81665.0
2023-08-14 11:35:00,74.7,74.74,74.67,74.72,85612.0,70.7829,70.8208,70.7545,70.8019,85612.0
2023-08-14 11:40:00,74.71,74.75,74.71,74.71,83989.0,70.7924,70.8303,70.7924,70.7924,83989.0
2023-08-14 11:45:00,74.71,74.78,74.71,74.76,80527.0,70.7924,70.8587,70.7924,70.8398,80527.0
2023-08-14 11:50:00,74.75,74.77,74.72,74.73,88781.0,70.8303,70.8492,70.8019,70.8113,88781.0
2023-08-14 11:55:00,74.74,74.77,74.7,74.72,99116.0,70.8208,70.8492,70.7829,70.8019,99116.0
2023-08-14 12:00:00,74.72,74.75,74.7,74.73,99339.0,70.8019,70.8303,70.7829,70.8113,99339.0
2023-08-14 12:05:00,74.73,74.74,74.66,74.67,81637.0,70.8113,70.8208,70.745,70.7545,81637.0
2023-08-14 12:10:00,74.66,74.69,74.64,74.67,81669.0,70.745,70.7734,70.7261,70.7545,81669.0
2023-08-14 12:15:00,74.67,74.68,74.6,74.63,84676.0,70.7545,70.764,70.6882,70.7166,84676.0
2023-08-14 12:20:00,74.64,74.64,74.58,74.59,85018.0,70.7261,70.7261,70.6692,70.6787,85018.0
2023-08-14 12:25:00,74.59,74.6,74.55,74.58,78927.0,70.6787,70.6882,70.6408,70.6692,78927.0
2023-08-14 12:30:00,74.58,74.58,74.54,74.54,60473.0,70.6692,70.6692,70.6313,70.6313,60473.0
2023-08-14 12:35:00,74.53,74.55,74.51,74.55,66382.0,70.6218,70.6408,70.6029,70.6408,66382.0
2023-08-14 12:40:00,74.54,74.57,74.53,74.55,87347.0,70.6313,70.6597,70.6218,70.6408,87347.0
2023-08-14 12:45:00,74.56,74.57,74.54,74.55,99179.0,70.6503,70.6597,70.6313,70.6408,99179.0
2023-08-14 12:50:00,74.55,74.58,74.53,74.54,96196.0,70.6408,70.6692,70.6218,70.6313,96196.0
2023-08-14 12:55:00,74.54,74.56,74.52,74.55,111236.0,70.6313,70.6503,70.6124,70.6408,111236.0
2023-08-14 13:00:00,74.55,74.58,74.54,74.56,86457.0,70.6408,70.6692,70.6313,70.6503,86457.0
2023-08-14 13:05:00,74.56,74.57,74.54,74.54,88802.0,70.6503,70.6597,70.6313,70.6313,88802.0
2023-08-14 13:10:00,74.55,74.56,74.51,74.51,99116.0,70.6408,70.6503,70.6029,70.6029,99116.0
2023-08-14 13:15:00,74.52,74.55,74.52,74.54,126427.0,70.6124,70.6408,70.6124,70.6313,126427.0
2023-08-14 13:20:00,74.54,74.55,74.47,74.48,127054.0,70.6313,70.6408,70.565,70.5745,127054.0
2023-08-14 13:25:00,74.48,74.48,74.44,74.47,145324.0,70.5745,70.5745,70.5366,70.565,145324.0
2023-08-14 13:30:00,74.47,74.49,74.4,74.41,82370.0,70.565,70.5839,70.4986,70.5081,82370.0
2023-08-14 13:35:00,74.41,74.45,74.39,74.4,121648.0,70.5081,70.546,70.4892,70.4986,121648.0
2023-08-14 13:40:00,74.4,74.43,74.39,74.4,58776.0,70.4986,70.5271,70.4892,70.4986,58776.0
2023-08-14 13:45:00,74.4,74.42,74.39,74.4,78676.0,70.4986,70.5176,70.4892,70.4986,78676.0
2023-08-14 13:50:00,74.4,74.41,74.38,74.4,100798.0,70.4986,70.5081,70.4797,70.4986,100798.0
2023-08-14 13:55:00,74.4,74.41,74.37,74.4,72853.0,70.4986,70.5081,70.4702,70.4986,72853.0
2023-08-14 14:00:00,74.4,74.41,74.35,74.37,62014.0,70.4986,70.5081,70.4513,70.4702,62014.0
2023-08-14 14:05:00,74.37,74.38,74.33,74.35,90783.0,70.4702,70.4797,70.4323,70.4513,90783.0
2023-08-14 14:10:00,74.34,74.36,74.31,74.34,68383.0,70.4418,70.4607,70.4134,70.4418,68383.0
2023-08-14 14:15:00,74.34,74.35,74.32,74.35,84869.0,70.4418,70.4513,70.4228,70.4513,84869.0
2023-08-14 14:20:00,74.34,74.37,74.34,74.35,84529.0,70.4418,70.4702,70.4418,70.4513,84529.0
2023-08-14 14:25:00,74.34,74.37,74.33,74.37,87536.0,70.4418,70.4702,70.4323,70.4702,87536.0
2023-08-14 14:30:00,74.37,74.39,74.33,74.38,315004.0,70.4702,70.4892,70.4323,70.4797,315004.0
2023-08-14 14:35:00,74.38,74.39,74.33,74.34,122806.0,70.4797,70.4892,70.4323,70.4418,122806.0
2023-08-14 14:40:00,74.34,74.39,74.34,74.37,184689.0,70.4418,70.4892,70.4418,70.4702,184689.0
2023-08-14 14:45:00,74.37,74.42,74.35,74.39,137234.0,70.4702,70.5176,70.4513,70.4892,137234.0
2023-08-14 14:50:00,74.38,74.41,74.37,74.4,108333.0,70.4797,70.5081,70.4702,70.4986,108333.0
2023-08-14 14:55:00,74.4,74.4,74.35,74.37,117691.0,70.4986,70.4986,70.4513,70.4702,117691.0
2023-08-14 15:00:00,74.37,74.39,74.36,74.38,179392.0,70.4702,70.4892,70.4607,70.4797,179392.0
2023-08-14 15:05:00,74.38,74.38,74.3,74.33,138003.0,70.4797,70.4797,70.4039,70.4323,138003.0
2023-08-14 15:10:00,74.33,74.33,74.29,74.32,132441.0,70.4323,70.4323,70.3944,70.4228,132441.0
2023-08-14 15:15:00,74.32,74.37,74.32,74.37,153254.0,70.4228,70.4702,70.4228,70.4702,153254.0
2023-08-14 15:20:00,74.37,74.39,74.36,74.37,100411.0,70.4702,70.4892,70.4607,70.4702,100411.0
2023-08-14 15:25:00,74.37,74.37,74.32,74.35,175732.0,70.4702,70.4702,70.4228,70.4513,175732.0
2023-08-14 15:30:00,74.34,74.35,74.31,74.33,168175.0,70.4418,70.4513,70.4134,70.4323,168175.0
2023-08-14 15:35:00,74.32,74.36,74.32,74.36,160976.0,70.4228,70.4607,70.4228,70.4607,160976.0
2023-08-14 15:40:00,74.35,74.43,74.35,74.43,236991.0,70.4513,70.5271,70.4513,70.5271,236991.0
2023-08-14 15:45:00,74.43,74.45,74.36,74.38,198244.0,70.5271,70.546,70.4607,70.4797,198244.0
2023-08-14 15:50:00,74.38,74.4,74.32,74.36,441169.0,70.4797,70.4986,70.4228,70.4607,441169.0
2023-08-14 15:55:00,74.36,74.44,74.34,74.44,973802.0,70.4607,70.5366,70.4418,70.5366,973802.0
2023-08-15 09:30:00,74.31,74.34,74.19,74.23,187455.0,70.4134,70.4418,70.2997,70.3376,187455.0
2023-08-15 09:35:00,74.23,74.28,74.1,74.11,230121.0,70.3376,70.3849,70.2144,70.2239,230121.0
2023-08-15 09:40:00,74.12,74.16,74.1,74.1,121009.0,70.2333,70.2712,70.2144,70.2144,121009.0
2023-08-15 09:45:00,74.09,74.13,73.98,73.98,223706.0,70.2049,70.2428,70.1007,70.1007,223706.0
2023-08-15 09:50:00,73.98,74.04,73.95,74.0,223135.0,70.1007,70.1575,70.0722,70.1196,223135.0
2023-08-15 09:55:00,74.0,74.06,73.96,74.01,132898.0,70.1196,70.1765,70.0817,70.1291,132898.0
2023-08-15 10:00:00,74.01,74.07,73.98,74.02,137188.0,70.1291,70.186,70.1007,70.1386,137188.0
2023-08-15 10:05:00,74.02,74.03,73.94,73.95,139370.0,70.1386,70.148,70.0628,70.0722,139370.0
2023-08-15 10:10:00,73.95,73.98,73.89,73.9,61017.0,70.0722,70.1007,70.0154,70.0249,61017.0
2023-08-15 10:15:00,73.89,73.95,73.86,73.93,75701.0,70.0154,70.0722,69.987,70.0533,75701.0
2023-08-15 10:20:00,73.93,73.96,73.9,73.91,41536.0,70.0533,70.0817,70.0249,70.0343,41536.0
2023-08-15 10:25:00,73.91,73.95,73.89,73.94,194720.0,70.0343,70.0722,70.0154,70.0628,194720.0
2023-08-15 10:30:00,73.93,73.95,73.88,73.88,189786.0,70.0533,70.0722,70.0059,70.0059,189786.0
2023-08-15 10:35:00,73.89,73.9,73.84,73.87,94910.0,70.0154,70.0249,69.968,69.9964,94910.0
2023-08-15 10:40:00,73.86,73.95,73.85,73.94,152718.0,69.987,70.0722,69.9775,70.0628,152718.0
2023-08-15 10:45:00,73.94,73.96,73.91,73.92,187266.0,70.0628,70.0817,70.0343,70.0438,187266.0
2023-08-15 10:50:00,73.92,73.92,73.87,73.9,113098.0,70.0438,70.0438,69.9964,70.0249,113098.0
2023-08-15 10:55:00,73.9,73.91,73.84,73.86,109149.0,70.0249,70.0343,69.968,69.987,109149.0
2023-08-15 11:00:00,73.86,73.9,73.82,73.88,113256.0,69.987,70.0249,69.9491,70.0059,113256.0
2023-08-15 11:05:00,73.89,73.92,73.87,73.89,97340.0,70.0154,70.0438,69.9964,70.0154,97340.0
2023-08-15 11:10:00,73.9,73.93,73.87,73.92,134907.0,70.0249,70.0533,69.9964,70.0438,134907.0
2023-08-15 11:15:00,73.92,73.95,73.9,73.93,127631.0,70.0438,70.0722,70.0249,70.0533,127631.0
2023-08-15 11:20:00,73.94,73.94,73.88,73.89,124973.0,70.0628,70.0628,70.0059,70.0154,124973.0
2023-08-15 11:25:00,73.9,73.96,73.87,73.94,124171.0,70.0249,70.0817,69.9964,70.0628,124171.0
2023-08-15 11:30:00,73.95,73.97,73.91,73.92,86992.0,70.0722,70.0912,70.0343,70.0438,86992.0
2023-08-15 11:35:00,73.92,74.0,73.92,73.97,122328.0,70.0438,70.1196,70.0438,70.0912,122328.0
2023-08-15 11:40:00,73.97,73.99,73.94,73.95,105012.0,70.0912,70.1101,70.0628,70.0722,105012.0
2023-08-15 11:45:00,73.95,73.95,73.89,73.92,76350.0,70.0722,70.0722,70.0154,70.0438,76350.0
2023-08-15 11:50:00,73.93,73.95,73.9,73.92,88213.0,70.0533,70.0722,70.0249,70.0438,88213.0
2023-08-15 11:55:00,73.91,73.94,73.89,73.92,95996.0,70.0343,70.0628,70.0154,70.0438,95996.0
2023-08-15 12:00:00,73.92,73.95,73.88,73.9,77867.0,70.0438,70.0722,70.0059,70.0249,77867.0
2023-08-15 12:05:00,73.9,73.94,73.85,73.88,93382.0,70.0249,70.0628,69.9775,70.0059,93382.0
2023-08-15 12:10:00,73.87,73.9,73.84,73.87,60138.0,69.9964,70.0249,69.968,69.9964,60138.0
2023-08-15 12:15:00,73.87,73.91,73.85,73.89,78740.0,69.9964,70.0343,69.9775,70.0154,78740.0
2023-08-15 12:20:00,73.9,73.93,73.89,73.91,77914.0,70.0249,70.0533,70.0154,70.0343,77914.0
2023-08-15 12:25:00,73.92,73.93,73.86,73.89,96639.0,70.0438,70.0533,69.987,70.0154,96639.0
2023-08-15 12:30:00,73.89,73.9,73.84,73.85,47486.0,70.0154,70.0249,69.968,69.9775,47486.0
2023-08-15 12:35:00,73.86,73.87,73.83,73.84,59075.0,69.987,69.9964,69.9585,69.968,59075.0
2023-08-15 12:40:00,73.83,73.85,73.8,73.81,63958.0,69.9585,69.9775,69.9301,69.9396,63958.0
2023-08-15 12:45:00,73.81,73.83,73.78,73.79,133832.0,69.9396,69.9585,69.9112,69.9206,133832.0
2023-08-15 12:50:00,73.79,73.85,73.78,73.84,84782.0,69.9206,69.9775,69.9112,69.968,84782.0
2023-08-15 12:55:00,73.84,73.87,73.83,73.83,83050.0,69.968,69.9964,69.9585,69.9585,83050.0
2023-08-15 13:00:00,73.83,73.87,73.81,73.85,124355.0,69.9585,69.9964,69.9396,69.9775,124355.0
2023-08-15 13:05:00,73.85,73.86,73.81,73.83,93933.0,69.9775,69.987,69.9396,69.9585,93933.0
2023-08-15 13:10:00,73.83,73.87,73.82,73.87,79435.0,69.9585,69.9964,69.9491,69.9964,79435.0
2023-08-15 13:15:00,73.87,73.89,73.84,73.88,121770.0,69.9964,70.0154,69.968,70.0059,121770.0
2023-08-15 13:20:00,73.87,73.9,73.86,73.9,67044.0,69.9964,70.0249,69.987,70.0249,67044.0
2023-08-15 13:25:00,73.9,73.93,73.89,73.91,63711.0,70.0249,70.0533,70.0154,70.0343,63711.0
2023-08-15 13:30:00,73.91,73.91,73.87,73.88,78065.0,70.0343,70.0343,69.9964,70.0059,78065.0
2023-08-15 13:35:00,73.88,73.9,73.87,73.87,61475.0,70.0059,70.0249,69.9964,69.9964,61475.0
2023-08-15 13:40:00,73.87,73.88,73.83,73.86,77680.0,69.9964,70.0059,69.9585,69.987,77680.0
2023-08-15 13:45:00,73.86,73.9,73.83,73.84,89068.0,69.987,70.0249,69.9585,69.968,89068.0
2023-08-15 13:50:00,73.84,73.85,73.82,73.83,92018.0,69.968,69.9775,69.9491,69.9585,92018.0
2023-08-15 13:55:00,73.83,73.85,73.81,73.81,153487.0,69.9585,69.9775,69.9396,69.9396,153487.0
2023-08-15 14:00:00,73.81,73.82,73.77,73.77,150652.0,69.9396,69.9491,69.9017,69.9017,150652.0
2023-08-15 14:05:00,73.76,73.8,73.75,73.78,103776.0,69.8922,69.9301,69.8827,69.9112,103776.0
2023-08-15 14:10:00,73.78,73.79,73.75,73.76,213142.0,69.9112,69.9206,69.8827,69.8922,213142.0
2023-08-15 14:15:00,73.75,73.78,73.74,73.77,159381.0,69.8827,69.9112,69.8733,69.9017,159381.0
2023-08-15 14:20:00,73.77,73.78,73.74,73.76,152866.0,69.9017,69.9112,69.8733,69.8922,152866.0
2023-08-15 14:25:00,73.75,73.78,73.74,73.77,121458.0,69.8827,69.9112,69.8733,69.9017,121458.0
2023-08-15 14:30:00,73.77,73.8,73.75,73.8,229201.0,69.9017,69.9301,69.8827,69.9301,229201.0
2023-08-15 14:35:00,73.8,73.81,73.77,73.8,173712.0,69.9301,69.9396,69.9017,69.9301,173712.0
2023-08-15 14:40:00,73.8,73.82,73.79,73.81,125029.0,69.9301,69.9491,69.9206,69.9396,125029.0
2023-08-15 14:45:00,73.81,73.86,73.8,73.84,127792.0,69.9396,69.987,69.9301,69.968,127792.0
2023-08-15 14:50:00,73.84,73.88,73.81,73.87,148448.0,69.968,70.0059,69.9396,69.9964,148448.0
2023-08-15 14:55:00,73.86,73.88,73.81,73.85,68529.0,69.987,70.0059,69.9396,69.9775,68529.0
2023-08-15 15:00:00,73.85,73.86,73.81,73.83,83153.0,69.9775,69.987,69.9396,69.9585,83153.0
2023-08-15 15:05:00,73.83,73.85,73.81,73.83,60923.0,69.9585,69.9775,69.9396,69.9585,60923.0
2023-08-15 15:10:00,73.83,73.87,73.82,73.84,122390.0,69.9585,69.9964,69.9491,69.968,122390.0
2023-08-15 15:15:00,73.84,73.85,73.82,73.84,95213.0,69.968,69.9775,69.9491,69.968,95213.0
2023-08-15 15:20:00,73.84,73.87,73.81,73.81,95839.0,69.968,69.9964,69.9396,69.9396,95839.0
2023-08-15 15:25:00,73.81,73.81,73.7,73.71,222143.0,69.9396,69.9396,69.8354,69.8448,222143.0
2023-08-15 15:30:00,73.71,73.75,73.67,73.73,333640.0,69.8448,69.8827,69.8069,69.8638,333640.0
2023-08-15 15:35:00,73.73,73.75,73.63,73.64,225162.0,69.8638,69.8827,69.769,69.7785,225162.0
2023-08-15 15:40:00,73.64,73.65,73.61,73.64,211970.0,69.7785,69.788,69.7501,69.7785,211970.0
2023-08-15 15:45:00,73.63,73.71,73.63,73.65,426573.0,69.769,69.8448,69.769,69.788,426573.0
2023-08-15 15:50:00,73.65,73.66,73.6,73.63,752015.0,69.788,69.7975,69.7406,69.769,752015.0
2023-08-15 15:55:00,73.63,73.72,73.62,73.67,1189063.0,69.769,69.8543,69.7595,69.8069,1189063.0
2023-08-16 09:30:00,74.02,74.11,73.9,74.0,234454.0,70.1386,70.2239,70.0249,70.1196,234454.0
2023-08-16 09:35:00,74.0,74.11,73.98,74.06,198087.0,70.1196,70.2239,70.1007,70.1765,198087.0
2023-08-16 09:40:00,74.07,74.11,74.01,74.03,159381.0,70.186,70.2239,70.1291,70.148,159381.0
2023-08-16 09:45:00,74.02,74.14,74.02,74.06,138088.0,70.1386,70.2523,70.1386,70.1765,138088.0
2023-08-16 09:50:00,74.07,74.08,73.98,74.04,143027.0,70.186,70.1954,70.1007,70.1575,143027.0
2023-08-16 09:55:00,74.03,74.05,73.98,73.98,362785.0,70.148,70.167,70.1007,70.1007,362785.0
2023-08-16 10:00:00,73.98,74.02,73.96,74.0,77692.0,70.1007,70.1386,70.0817,70.1196,77692.0
2023-08-16 10:05:00,74.0,74.04,74.0,74.03,74713.0,70.1196,70.1575,70.1196,70.148,74713.0
2023-08-16 10:10:00,74.03,74.06,73.93,73.93,70494.0,70.148,70.1765,70.0533,70.0533,70494.0
2023-08-16 10:15:00,73.93,73.97,73.92,73.95,171439.0,70.0533,70.0912,70.0438,70.0722,171439.0
2023-08-16 10:20:00,73.95,73.96,73.91,73.96,42644.0,70.0722,70.0817,70.0343,70.0817,42644.0
2023-08-16 10:25:00,73.96,74.0,73.96,73.96,85699.0,70.0817,70.1196,70.0817,70.0817,85699.0
2023-08-16 10:30:00,73.97,73.98,73.88,73.93,194103.0,70.0912,70.1007,70.0059,70.0533,194103.0
2023-08-16 10:35:00,73.93,73.97,73.88,73.96,75281.0,70.0533,70.0912,70.0059,70.0817,75281.0
2023-08-16 10:40:00,73.96,73.98,73.91,73.95,69570.0,70.0817,70.1007,70.0343,70.0722,69570.0
2023-08-16 10:45:00,73.94,73.97,73.92,73.94,80748.0,70.0628,70.0912,70.0438,70.0628,80748.0
2023-08-16 10:50:00,73.94,73.98,73.94,73.97,132554.0,70.0628,70.1007,70.0628,70.0912,132554.0
2023-08-16 10:55:00,73.97,74.03,73.95,74.0,91727.0,70.0912,70.148,70.0722,70.1196,91727.0
2023-08-16 11:00:00,74.01,74.07,74.0,74.05,90057.0,70.1291,70.186,70.1196,70.167,90057.0
2023-08-16 11:05:00,74.06,74.08,74.01,74.03,92261.0,70.1765,70.1954,70.1291,70.148,92261.0
2023-08-16 11:10:00,74.03,74.03,73.97,74.01,122780.0,70.148,70.148,70.0912,70.1291,122780.0
2023-08-16 11:15:00,74.01,74.03,73.97,74.02,124313.0,70.1291,70.148,70.0912,70.1386,124313.0
2023-08-16 11:20:00,74.02,74.05,73.99,74.04,95339.0,70.1386,70.167,70.1101,70.1575,95339.0
2023-08-16 11:25:00,74.05,74.05,73.98,74.02,179457.0,70.167,70.167,70.1007,70.1386,179457.0
2023-08-16 11:30:00,74.02,74.04,73.98,74.02,124416.0,70.1386,70.1575,70.1007,70.1386,124416.0
2023-08-16 11:35:00,74.02,74.05,73.99,74.01,142853.0,70.1386,70.167,70.1101,70.1291,142853.0
2023-08-16 11:40:00,74.01,74.01,73.95,73.97,85906.0,70.1291,70.1291,70.0722,70.0912,85906.0
2023-08-16 11:45:00,73.97,73.98,73.92,73.95,111912.0,70.0912,70.1007,70.0438,70.0722,111912.0
2023-08-16 11:50:00,73.94,74.02,73.93,74.0,100274.0,70.0628,70.1386,70.0533,70.1196,100274.0
2023-08-16 11:55:00,74.0,74.01,73.95,73.98,168296.0,70.1196,70.1291,70.0722,70.1007,168296.0
2023-08-16 12:00:00,73.97,74.0,73.96,73.97,99673.0,70.0912,70.1196,70.0817,70.0912,99673.0
2023-08-16 12:05:00,73.97,74.0,73.96,73.97,98653.0,70.0912,70.1196,70.0817,70.0912,98653.0
2023-08-16 12:10:00,73.97,73.99,73.94,73.94,125463.0,70.0912,70.1101,70.0628,70.0628,125463.0
2023-08-16 12:15:00,73.94,73.97,73.91,73.92,181055.0,70.0628,70.0912,70.0343,70.0438,181055.0
2023-08-16 12:20:00,73.93,73.97,73.91,73.94,87291.0,70.0533,70.0912,70.0343,70.0628,87291.0
2023-08-16 12:25:00,73.94,73.96,73.92,73.94,90996.0,70.0628,70.0817,70.0438,70.0628,90996.0
2023-08-16 12:30:00,73.94,73.97,73.92,73.95,87784.0,70.0628,70.0912,70.0438,70.0722,87784.0
2023-08-16 12:35:00,73.95,73.99,73.94,73.98,89458.0,70.0722,70.1101,70.0628,70.1007,89458.0
2023-08-16 12:40:00,73.98,73.99,73.96,73.96,64909.0,70.1007,70.1101,70.0817,70.0817,64909.0
2023-08-16 12:45:00,73.95,73.98,73.95,73.96,98269.0,70.0722,70.1007,70.0722,70.0817,98269.0
2023-08-16 12:50:00,73.97,73.99,73.94,73.95,99962.0,70.0912,70.1101,70.0628,70.0722,99962.0
2023-08-16 12:55:00,73.94,73.95,73.9,73.92,144152.0,70.0628,70.0722,70.0249,70.0438,144152.0
2023-08-16 13:00:00,73.91,73.93,73.88,73.88,73938.0,70.0343,70.0533,70.0059,70.0059,73938.0
2023-08-16 13:05:00,73.89,73.9,73.8,73.81,99543.0,70.0154,70.0249,69.9301,69.9396,99543.0
2023-08-16 13:10:00,73.81,73.81,73.77,73.78,224375.0,69.9396,69.9396,69.9017,69.9112,224375.0
2023-08-16 13:15:00,73.77,73.8,73.74,73.76,148819.0,69.9017,69.9301,69.8733,69.8922,148819.0
2023-08-16 13:20:00,73.76,73.8,73.75,73.76,109371.0,69.8922,69.9301,69.8827,69.8922,109371.0
2023-08-16 13:25:00,73.75,73.76,73.71,73.71,122331.0,69.8827,69.8922,69.8448,69.8448,122331.0
2023-08-16 13:30:00,73.72,73.72,73.67,73.69,114053.0,69.8543,69.8543,69.8069,69.8259,114053.0
2023-08-16 13:35:00,73.7,73.75,73.69,73.75,147307.0,69.8354,69.8827,69.8259,69.8827,147307.0
2023-08-16 13:40:00,73.74,73.79,73.74,73.78,179349.0,69.8733,69.9206,69.8733,69.9112,179349.0
2023-08-16 13:45:00,73.79,73.85,73.78,73.81,140679.0,69.9206,69.9775,69.9112,69.9396,140679.0
2023-08-16 13:50:00,73.81,73.84,73.8,73.81,133687.0,69.9396,69.968,69.9301,69.9396,133687.0
2023-08-16 13:55:00,73.81,73.83,73.8,73.82,96885.0,69.9396,69.9585,69.9301,69.9491,96885.0
2023-08-16 14:00:00,73.82,73.83,73.73,73.75,171775.0,69.9491,69.9585,69.8638,69.8827,171775.0
2023-08-16 14:05:00,73.75,73.77,73.71,73.76,153638.0,69.8827,69.9017,69.8448,69.8922,153638.0
2023-08-16 14:10:00,73.77,73.77,73.68,73.7,170535.0,69.9017,69.9017,69.8164,69.8354,170535.0
2023-08-16 14:15:00,73.7,73.8,73.68,73.78,154070.0,69.8354,69.9301,69.8164,69.9112,154070.0
2023-08-16 14:20:00,73.79,73.83,73.77,73.82,144671.0,69.9206,69.9585,69.9017,69.9491,144671.0
2023-08-16 14:25:00,73.82,73.84,73.76,73.79,143038.0,69.9491,69.968,69.8922,69.9206,143038.0
2023-08-16 14:30:00,73.8,73.85,73.79,73.81,142878.0,69.9301,69.9775,69.9206,69.9396,142878.0
2023-08-16 14:35:00,73.81,73.83,73.79,73.81,131153.0,69.9396,69.9585,69.9206,69.9396,131153.0
2023-08-16 14:40:00,73.81,73.84,73.74,73.77,166828.0,69.9396,69.968,69.8733,69.9017,166828.0
2023-08-16 14:45:00,73.77,73.79,73.72,73.73,229699.0,69.9017,69.9206,69.8543,69.8638,229699.0
2023-08-16 14:50:00,73.72,73.75,73.69,73.72,152190.0,69.8543,69.8827,69.8259,69.8543,152190.0
2023-08-16 14:55:00,73.71,73.73,73.68,73.71,129179.0,69.8448,69.8638,69.8164,69.8448,129179.0
2023-08-16 15:00:00,73.7,73.7,73.63,73.65,175242.0,69.8354,69.8354,69.769,69.788,175242.0
2023-08-16 15:05:00,73.64,73.66,73.6,73.63,141130.0,69.7785,69.7975,69.7406,69.769,141130.0
2023-08-16 15:10:00,73.62,73.64,73.48,73.5,232985.0,69.7595,69.7785,69.6269,69.6458,232985.0
2023-08-16 15:15:00,73.5,73.5,73.44,73.49,211534.0,69.6458,69.6458,69.589,69.6364,211534.0
2023-08-16 15:20:00,73.48,73.51,73.43,73.44,267240.0,69.6269,69.6553,69.5795,69.589,267240.0
2023-08-16 15:25:00,73.44,73.46,73.42,73.44,214621.0,69.589,69.6079,69.57,69.589,214621.0
2023-08-16 15:30:00,73.43,73.47,73.37,73.45,213669.0,69.5795,69.6174,69.5227,69.5985,213669.0
2023-08-16 15:35:00,73.45,73.48,73.41,73.43,235608.0,69.5985,69.6269,69.5606,69.5795,235608.0
2023-08-16 15:40:00,73.44,73.47,73.41,73.45,340171.0,69.589,69.6174,69.5606,69.5985,340171.0
2023-08-16 15:45:00,73.45,73.5,73.44,73.48,372783.0,69.5985,69.6458,69.589,69.6269,372783.0
2023-08-16 15:50:00,73.47,73.5,73.41,73.44,813887.0,69.6174,69.6458,69.5606,69.589,813887.0
2023-08-16 15:55:00,73.45,73.49,73.43,73.46,1519779.0,69.5985,69.6364,69.5795,69.6079,1519779.0
2023-08-17 09:30:00,73.57,73.61,73.38,73.39,319585.0,69.7122,69.7501,69.5321,69.5416,319585.0
2023-08-17 09:35:00,73.38,73.59,73.38,73.56,212199.0,69.5321,69.7311,69.5321,69.7027,212199.0
2023-08-17 09:40:00,73.56,73.56,73.46,73.52,117562.0,69.7027,69.7027,69.6079,69.6648,117562.0
2023-08-17 09:45:00,73.52,73.56,73.44,73.51,136834.0,69.6648,69.7027,69.589,69.6553,136834.0
2023-08-17 09:50:00,73.5,73.57,73.5,73.55,93772.0,69.6458,69.7122,69.6458,69.6932,93772.0
2023-08-17 09:55:00,73.55,73.67,73.53,73.62,219962.0,69.6932,69.8069,69.6743,69.7595,219962.0
2023-08-17 10:00:00,73.61,73.65,73.49,73.5,173689.0,69.7501,69.788,69.6364,69.6458,173689.0
2023-08-17 10:05:00,73.49,73.5,73.41,73.47,129674.0,69.6364,69.6458,69.5606,69.6174,129674.0
2023-08-17 10:10:00,73.47,73.5,73.4,73.43,163322.0,69.6174,69.6458,69.5511,69.5795,163322.0
2023-08-17 10:15:00,73.43,73.47,73.42,73.45,131824.0,69.5795,69.6174,69.57,69.5985,131824.0
2023-08-17 10:20:00,73.45,73.54,73.44,73.53,80171.0,69.5985,69.6837,69.589,69.6743,80171.0
2023-08-17 10:25:00,73.53,73.53,73.46,73.47,71693.0,69.6743,69.6743,69.6079,69.6174,71693.0
2023-08-17 10:30:00,73.46,73.47,73.39,73.41,99377.0,69.6079,69.6174,69.5416,69.5606,99377.0
2023-08-17 10:35:00,73.4,73.43,73.32,73.34,282950.0,69.5511,69.5795,69.4753,69.4942,282950.0
2023-08-17 10:40:00,73.34,73.46,73.34,73.38,294519.0,69.4942,69.6079,69.4942,69.5321,294519.0
2023-08-17 10:45:00,73.38,73.39,73.34,73.36,68549.0,69.5321,69.5416,69.4942,69.5132,68549.0
2023-08-17 10:50:00,73.36,73.39,73.33,73.36,138297.0,69.5132,69.5416,69.4848,69.5132,138297.0
2023-08-17 10:55:00,73.36,73.38,73.3,73.31,75455.0,69.5132,69.5321,69.4563,69.4658,75455.0
2023-08-17 11:00:00,73.3,73.32,73.26,73.27,100062.0,69.4563,69.4753,69.4184,69.4279,100062.0
2023-08-17 11:05:00,73.27,73.27,73.2,73.25,119941.0,69.4279,69.4279,69.3616,69.409,119941.0
2023-08-17 11:10:00,73.25,73.28,73.21,73.27,257184.0,69.409,69.4374,69.371,69.4279,257184.0
2023-08-17 11:15:00,73.28,73.28,73.22,73.23,80068.0,69.4374,69.4374,69.3805,69.39,80068.0
2023-08-17 11:20:00,73.23,73.25,73.21,73.23,46968.0,69.39,69.409,69.371,69.39,46968.0
2023-08-17 11:25:00,73.23,73.25,73.2,73.24,82504.0,69.39,69.409,69.3616,69.3995,82504.0
2023-08-17 11:30:00,73.23,73.25,73.22,73.24,75249.0,69.39,69.409,69.3805,69.3995,75249.0
2023-08-17 11:35:00,73.24,73.29,73.21,73.29,93419.0,69.3995,69.4469,69.371,69.4469,93419.0
2023-08-17 11:40:00,73.28,73.32,73.27,73.29,44833.0,69.4374,69.4753,69.4279,69.4469,44833.0
2023-08-17 11:45:00,73.28,73.33,73.27,73.29,44845.0,69.4374,69.4848,69.4279,69.4469,44845.0
2023-08-17 11:50:00,73.28,73.37,73.28,73.31,64145.0,69.4374,69.5227,69.4374,69.4658,64145.0
2023-08-17 11:55:00,73.3,73.36,73.29,73.32,47361.0,69.4563,69.5132,69.4469,69.4753,47361.0
2023-08-17 12:00:00,73.32,73.33,73.26,73.3,60413.0,69.4753,69.4848,69.4184,69.4563,60413.0
2023-08-17 12:05:00,73.3,73.3,73.26,73.28,55591.0,69.4563,69.4563,69.4184,69.4374,55591.0
2023-08-17 12:10:00,73.28,73.33,73.28,73.33,42174.0,69.4374,69.4848,69.4374,69.4848,42174.0
2023-08-17 12:15:00,73.33,73.37,73.31,73.36,79041.0,69.4848,69.5227,69.4658,69.5132,79041.0
2023-08-17 12:20:00,73.36,73.41,73.33,73.41,96719.0,69.5132,69.5606,69.4848,69.5606,96719.0
2023-08-17 12:25:00,73.41,73.45,73.39,73.4,233217.0,69.5606,69.5985,69.5416,69.5511,233217.0
2023-08-17 12:30:00,73.4,73.42,73.33,73.34,67088.0,69.5511,69.57,69.4848,69.4942,67088.0
2023-08-17 12:35:00,73.34,73.37,73.3,73.32,47984.0,69.4942,69.5227,69.4563,69.4753,47984.0
2023-08-17 12:40:00,73.33,73.36,73.31,73.31,104438.0,69.4848,69.5132,69.4658,69.4658,104438.0
2023-08-17 12:45:00,73.31,73.31,73.26,73.27,38568.0,69.4658,69.4658,69.4184,69.4279,38568.0
2023-08-17 12:50:00,73.28,73.32,73.27,73.29,44045.0,69.4374,69.4753,69.4279,69.4469,44045.0
2023-08-17 12:55:00,73.29,73.31,73.28,73.3,50914.0,69.4469,69.4658,69.4374,69.4563,50914.0
2023-08-17 13:00:00,73.31,73.31,73.24,73.25,45043.0,69.4658,69.4658,69.3995,69.409,45043.0
2023-08-17 13:05:00,73.25,73.27,73.22,73.23,57783.0,69.409,69.4279,69.3805,69.39,57783.0
2023-08-17 13:10:00,73.23,73.26,73.22,73.25,78345.0,69.39,69.4184,69.3805,69.409,78345.0
2023-08-17 13:15:00,73.26,73.27,73.22,73.23,35437.0,69.4184,69.4279,69.3805,69.39,35437.0
2023-08-17 13:20:00,73.23,73.23,73.16,73.16,71755.0,69.39,69.39,69.3237,69.3237,71755.0
2023-08-17 13:25:00,73.16,73.18,73.12,73.16,73998.0,69.3237,69.3426,69.2858,69.3237,73998.0
2023-08-17 13:30:00,73.15,73.15,73.11,73.13,58090.0,69.3142,69.3142,69.2763,69.2952,58090.0
2023-08-17 13:35:00,73.13,73.18,73.12,73.16,47803.0,69.2952,69.3426,69.2858,69.3237,47803.0
2023-08-17 13:40:00,73.16,73.18,73.11,73.14,125863.0,69.3237,69.3426,69.2763,69.3047,125863.0
2023-08-17 13:45:00,73.14,73.14,73.11,73.12,68876.0,69.3047,69.3047,69.2763,69.2858,68876.0
2023-08-17 13:50:00,73.12,73.15,73.11,73.15,34847.0,69.2858,69.3142,69.2763,69.3142,34847.0
2023-08-17 13:55:00,73.14,73.16,73.12,73.15,44659.0,69.3047,69.3237,69.2858,69.3142,44659.0
2023-08-17 14:00:00,73.15,73.15,73.11,73.12,53072.0,69.3142,69.3142,69.2763,69.2858,53072.0
2023-08-17 14:05:00,73.12,73.13,73.09,73.12,89263.0,69.2858,69.2952,69.2573,69.2858,89263.0
2023-08-17 14:10:00,73.12,73.12,73.08,73.09,33772.0,69.2858,69.2858,69.2479,69.2573,33772.0
2023-08-17 14:15:00,73.09,73.1,73.05,73.07,61822.0,69.2573,69.2668,69.2194,69.2384,61822.0
2023-08-17 14:20:00,73.06,73.1,73.06,73.1,79814.0,69.2289,69.2668,69.2289,69.2668,79814.0
2023-08-17 14:25:00,73.09,73.14,73.08,73.12,146842.0,69.2573,69.3047,69.2479,69.2858,146842.0
2023-08-17 14:30:00,73.12,73.12,73.05,73.08,71363.0,69.2858,69.2858,69.2194,69.2479,71363.0
2023-08-17 14:35:00,73.08,73.09,73.05,73.09,69360.0,69.2479,69.2573,69.2194,69.2573,69360.0
2023-08-17 14:40:00,73.08,73.09,73.01,73.01,92904.0,69.2479,69.2573,69.1815,69.1815,92904.0
2023-08-17 14:45:00,73.02,73.02,72.96,72.97,173684.0,69.191,69.191,69.1342,69.1436,173684.0
2023-08-17 14:50:00,72.98,72.99,72.9,72.92,174875.0,69.1531,69.1626,69.0773,69.0963,174875.0
2023-08-17 14:55:00,72.92,72.92,72.86,72.88,165002.0,69.0963,69.0963,69.0394,69.0584,165002.0
2023-08-17 15:00:00,72.87,72.89,72.79,72.79,80357.0,69.0489,69.0678,68.9731,68.9731,80357.0
2023-08-17 15:05:00,72.79,72.84,72.77,72.78,121101.0,68.9731,69.0205,68.9541,68.9636,121101.0
2023-08-17 15:10:00,72.78,72.78,72.68,72.69,138494.0,68.9636,68.9636,68.8688,68.8783,138494.0
2023-08-17 15:15:00,72.69,72.74,72.64,72.74,128199.0,68.8783,68.9257,68.8309,68.9257,128199.0
2023-08-17 15:20:00,72.74,72.76,72.64,72.68,188587.0,68.9257,68.9446,68.8309,68.8688,188587.0
2023-08-17 15:25:00,72.69,72.77,72.68,72.77,185479.0,68.8783,68.9541,68.8688,68.9541,185479.0
2023-08-17 15:30:00,72.77,72.82,72.73,72.76,143743.0,68.9541,69.0015,68.9162,68.9446,143743.0
2023-08-17 15:35:00,72.76,72.81,72.75,72.78,301863.0,68.9446,68.992,68.9352,68.9636,301863.0
2023-08-17 15:40:00,72.78,72.83,72.77,72.78,229348.0,68.9636,69.011,68.9541,68.9636,229348.0
2023-08-17 15:45:00,72.78,72.84,72.75,72.79,333421.0,68.9636,69.0205,68.9352,68.9731,333421.0
2023-08-17 15:50:00,72.79,72.9,72.79,72.89,436256.0,68.9731,69.0773,68.9731,69.0678,436256.0
2023-08-17 15:55:00,72.89,72.89,72.76,72.76,1187438.0,69.0678,69.0678,68.9446,68.9446,1187438.0
2023-08-18 09:30:00,72.64,72.82,72.56,72.81,455920.0,68.8309,69.0015,68.7551,68.992,455920.0
2023-08-18 09:35:00,72.81,72.87,72.76,72.78,347885.0,68.992,69.0489,68.9446,68.9636,347885.0
2023-08-18 09:40:00,72.78,72.91,72.75,72.89,252263.0,68.9636,69.0868,68.9352,69.0678,252263.0
2023-08-18 09:45:00,72.89,72.94,72.87,72.92,193675.0,69.0678,69.1152,69.0489,69.0963,193675.0
2023-08-18 09:50:00,72.92,73.04,72.91,73.03,214703.0,69.0963,69.21,69.0868,69.2005,214703.0
2023-08-18 09:55:00,73.03,73.07,72.98,73.05,165570.0,69.2005,69.2384,69.1531,69.2194,165570.0
2023-08-18 10:00:00,73.04,73.1,73.02,73.07,224710.0,69.21,69.2668,69.191,69.2384,224710.0
2023-08-18 10:05:00,73.07,73.09,73.01,73.05,163294.0,69.2384,69.2573,69.1815,69.2194,163294.0
2023-08-18 10:10:00,73.04,73.04,72.93,72.95,132554.0,69.21,69.21,69.1057,69.1247,132554.0
2023-08-18 10:15:00,72.95,72.97,72.89,72.97,94197.0,69.1247,69.1436,69.0678,69.1436,94197.0
2023-08-18 10:20:00,72.96,73.0,72.91,72.97,58516.0,69.1342,69.1721,69.0868,69.1436,58516.0
2023-08-18 10:25:00,72.97,72.99,72.95,72.98,73553.0,69.1436,69.1626,69.1247,69.1531,73553.0
2023-08-18 10:30:00,72.97,73.0,72.94,72.99,178087.0,69.1436,69.1721,69.1152,69.1626,178087.0
2023-08-18 10:35:00,73.01,73.01,72.95,72.95,83792.0,69.1815,69.1815,69.1247,69.1247,83792.0
2023-08-18 10:40:00,72.95,73.07,72.95,73.06,180127.0,69.1247,69.2384,69.1247,69.2289,180127.0
2023-08-18 10:45:00,73.07,73.09,73.03,73.07,126720.0,69.2384,69.2573,69.2005,69.2384,126720.0
2023-08-18 10:50:00,73.08,73.14,73.05,73.12,155534.0,69.2479,69.3047,69.2194,69.2858,155534.0
2023-08-18 10:55:00,73.12,73.15,73.09,73.11,113381.0,69.2858,69.3142,69.2573,69.2763,113381.0
2023-08-18 11:00:00,73.12,73.17,73.06,73.09,143649.0,69.2858,69.3331,69.2289,69.2573,143649.0
2023-08-18 11:05:00,73.09,73.13,73.07,73.08,136915.0,69.2573,69.2952,69.2384,69.2479,136915.0
2023-08-18 11:10:00,73.08,73.14,73.07,73.11,66012.0,69.2479,69.3047,69.2384,69.2763,66012.0
2023-08-18 11:15:00,73.11,73.14,73.1,73.11,97985.0,69.2763,69.3047,69.2668,69.2763,97985.0
2023-08-18 11:20:00,73.11,73.15,73.08,73.1,57596.0,69.2763,69.3142,69.2479,69.2668,57596.0
2023-08-18 11:25:00,73.09,73.13,73.09,73.09,101315.0,69.2573,69.2952,69.2573,69.2573,101315.0
2023-08-18 11:30:00,73.08,73.11,73.06,73.07,79378.0,69.2479,69.2763,69.2289,69.2384,79378.0
2023-08-18 11:35:00,73.06,73.11,73.06,73.07,37370.0,69.2289,69.2763,69.2289,69.2384,37370.0
2023-08-18 11:40:00,73.07,73.12,73.04,73.12,54330.0,69.2384,69.2858,69.21,69.2858,54330.0
2023-08-18 11:45:00,73.12,73.14,73.08,73.11,65240.0,69.2858,69.3047,69.2479,69.2763,65240.0
2023-08-18 11:50:00,73.11,73.13,73.07,73.12,58821.0,69.2763,69.2952,69.2384,69.2858,58821.0
2023-08-18 11:55:00,73.11,73.13,73.08,73.12,111370.0,69.2763,69.2952,69.2479,69.2858,111370.0
2023-08-18 12:00:00,73.12,73.15,73.1,73.11,107183.0,69.2858,69.3142,69.2668,69.2763,107183.0
2023-08-18 12:05:00,73.12,73.13,73.05,73.06,94587.0,69.2858,69.2952,69.2194,69.2289,94587.0
2023-08-18 12:10:00,73.06,73.09,73.05,73.07,74660.0,69.2289,69.2573,69.2194,69.2384,74660.0
2023-08-18 12:15:00,73.07,73.08,73.04,73.06,49801.0,69.2384,69.2479,69.21,69.2289,49801.0
2023-08-18 12:20:00,73.06,73.1,73.05,73.08,56325.0,69.2289,69.2668,69.2194,69.2479,56325.0
2023-08-18 12:25:00,73.08,73.1,73.06,73.08,67118.0,69.2479,69.2668,69.2289,69.2479,67118.0
2023-08-18 12:30:00,73.08,73.1,73.05,73.07,61025.0,69.2479,69.2668,69.2194,69.2384,61025.0
2023-08-18 12:35:00,73.07,73.1,73.05,73.09,82867.0,69.2384,69.2668,69.2194,69.2573,82867.0
2023-08-18 12:40:00,73.08,73.09,73.06,73.07,68404.0,69.2479,69.2573,69.2289,69.2384,68404.0
2023-08-18 12:45:00,73.06,73.07,73.03,73.06,49229.0,69.2289,69.2384,69.2005,69.2289,49229.0
2023-08-18 12:50:00,73.05,73.06,73.02,73.03,38956.0,69.2194,69.2289,69.191,69.2005,38956.0
2023-08-18 12:55:00,73.03,73.03,72.99,73.01,53414.0,69.2005,69.2005,69.1626,69.1815,53414.0
2023-08-18 13:00:00,73.01,73.01,72.95,73.0,47212.0,69.1815,69.1815,69.1247,69.1721,47212.0
2023-08-18 13:05:00,72.99,73.02,72.95,72.96,78124.0,69.1626,69.191,69.1247,69.1342,78124.0
2023-08-18 13:10:00,72.97,72.97,72.91,72.94,34371.0,69.1436,69.1436,69.0868,69.1152,34371.0
2023-08-18 13:15:00,72.93,72.94,72.92,72.92,45950.0,69.1057,69.1152,69.0963,69.0963,45950.0
2023-08-18 13:20:00,72.93,72.95,72.9,72.9,97515.0,69.1057,69.1247,69.0773,69.0773,97515.0
2023-08-18 13:25:00,72.9,72.93,72.87,72.93,45727.0,69.0773,69.1057,69.0489,69.1057,45727.0
2023-08-18 13:30:00,72.93,72.97,72.91,72.95,75384.0,69.1057,69.1436,69.0868,69.1247,75384.0
2023-08-18 13:35:00,72.96,72.98,72.93,72.95,92565.0,69.1342,69.1531,69.1057,69.1247,92565.0
2023-08-18 13:40:00,72.94,72.97,72.93,72.95,67895.0,69.1152,69.1436,69.1057,69.1247,67895.0
2023-08-18 13:45:00,72.95,73.02,72.95,73.0,41680.0,69.1247,69.191,69.1247,69.1721,41680.0
2023-08-18 13:50:00,73.01,73.03,73.0,73.02,86884.0,69.1815,69.2005,69.1721,69.191,86884.0
2023-08-18 13:55:00,73.02,73.02,72.99,73.01,46568.0,69.191,69.191,69.1626,69.1815,46568.0
2023-08-18 14:00:00,73.02,73.02,72.99,73.0,64369.0,69.191,69.191,69.1626,69.1721,64369.0
2023-08-18 14:05:00,73.0,73.03,73.0,73.01,98840.0,69.1721,69.2005,69.1721,69.1815,98840.0
2023-08-18 14:10:00,73.01,73.01,72.94,72.95,90782.0,69.1815,69.1815,69.1152,69.1247,90782.0
2023-08-18 14:15:00,72.95,72.98,72.93,72.96,59400.0,69.1247,69.1531,69.1057,69.1342,59400.0
2023-08-18 14:20:00,72.95,72.97,72.92,72.94,61727.0,69.1247,69.1436,69.0963,69.1152,61727.0
2023-08-18 14:25:00,72.94,72.96,72.91,72.93,129916.0,69.1152,69.1342,69.0868,69.1057,129916.0
2023-08-18 14:30:00,72.92,72.99,72.92,72.97,118468.0,69.0963,69.1626,69.0963,69.1436,118468.0
2023-08-18 14:35:00,72.97,73.0,72.97,72.98,103541.0,69.1436,69.1721,69.1436,69.1531,103541.0
2023-08-18 14:40:00,72.98,73.0,72.94,72.95,136668.0,69.1531,69.1721,69.1152,69.1247,136668.0
2023-08-18 14:45:00,72.95,72.99,72.94,72.97,36267.0,69.1247,69.1626,69.1152,69.1436,36267.0
2023-08-18 14:50:00,72.97,72.97,72.92,72.94,52501.0,69.1436,69.1436,69.0963,69.1152,52501.0
2023-08-18 14:55:00,72.95,72.97,72.92,72.95,47799.0,69.1247,69.1436,69.0963,69.1247,47799.0
2023-08-18 15:00:00,72.94,72.94,72.91,72.94,50084.0,69.1152,69.1152,69.0868,69.1152,50084.0
2023-08-18 15:05:00,72.94,72.99,72.94,72.96,105370.0,69.1152,69.1626,69.1152,69.1342,105370.0
2023-08-18 15:10:00,72.96,72.98,72.91,72.94,107148.0,69.1342,69.1531,69.0868,69.1152,107148.0
2023-08-18 15:15:00,72.94,72.96,72.92,72.94,90718.0,69.1152,69.1342,69.0963,69.1152,90718.0
2023-08-18 15:20:00,72.95,72.97,72.92,72.93,99330.0,69.1247,69.1436,69.0963,69.1057,99330.0
2023-08-18 15:25:00,72.94,72.98,72.92,72.97,71272.0,69.1152,69.1531,69.0963,69.1436,71272.0
2023-08-18 15:30:00,72.97,72.99,72.95,72.98,81745.0,69.1436,69.1626,69.1247,69.1531,81745.0
2023-08-18 15:35:00,72.98,73.01,72.96,73.0,206089.0,69.1531,69.1815,69.1342,69.1721,206089.0
2023-08-18 15:40:00,73.0,73.07,73.0,73.06,217158.0,69.1721,69.2384,69.1721,69.2289,217158.0
2023-08-18 15:45:00,73.06,73.13,73.06,73.06,498669.0,69.2289,69.2952,69.2289,69.2289,498669.0
2023-08-18 15:50:00,73.06,73.09,72.97,72.98,597983.0,69.2289,69.2573,69.1436,69.1531,597983.0
2023-08-18 15:55:00,72.98,73.03,72.95,73.03,1149816.0,69.1531,69.2005,69.1247,69.2005,1149816.0
2023-08-21 09:30:00,72.86,72.96,72.72,72.95,611276.0,69.0394,69.1342,68.9067,69.1247,611276.0
2023-08-21 09:35:00,72.96,72.97,72.82,72.9,438202.0,69.1342,69.1436,69.0015,69.0773,438202.0
2023-08-21 09:40:00,72.9,72.9,72.75,72.77,321547.0,69.0773,69.0773,68.9352,68.9541,321547.0
2023-08-21 09:45:00,72.77,72.82,72.74,72.78,406063.0,68.9541,69.0015,68.9257,68.9636,406063.0
2023-08-21 09:50:00,72.77,72.8,72.68,72.78,372435.0,68.9541,68.9825,68.8688,68.9636,372435.0
2023-08-21 09:55:00,72.78,72.86,72.76,72.86,299692.0,68.9636,69.0394,68.9446,69.0394,299692.0
2023-08-21 10:00:00,72.86,72.87,72.77,72.82,257203.0,69.0394,69.0489,68.9541,69.0015,257203.0
2023-08-21 10:05:00,72.82,72.87,72.81,72.84,254026.0,69.0015,69.0489,68.992,69.0205,254026.0
2023-08-21 10:10:00,72.84,72.84,72.74,72.77,243554.0,69.0205,69.0205,68.9257,68.9541,243554.0
2023-08-21 10:15:00,72.77,72.79,72.7,72.79,74919.0,68.9541,68.9731,68.8878,68.9731,74919.0
2023-08-21 10:20:00,72.79,72.79,72.72,72.73,101011.0,68.9731,68.9731,68.9067,68.9162,101011.0
2023-08-21 10:25:00,72.73,72.75,72.7,72.72,86972.0,68.9162,68.9352,68.8878,68.9067,86972.0
2023-08-21 10:30:00,72.72,72.72,72.63,72.65,150045.0,68.9067,68.9067,68.8215,68.8404,150045.0
2023-08-21 10:35:00,72.65,72.67,72.62,72.64,89922.0,68.8404,68.8594,68.812,68.8309,89922.0
2023-08-21 10:40:00,72.63,72.65,72.61,72.62,102991.0,68.8215,68.8404,68.8025,68.812,102991.0
2023-08-21 10:45:00,72.63,72.64,72.6,72.61,63661.0,68.8215,68.8309,68.793,68.8025,63661.0
2023-08-21 10:50:00,72.61,72.62,72.54,72.58,107046.0,68.8025,68.812,68.7362,68.7741,107046.0
2023-08-21 10:55:00,72.58,72.6,72.55,72.56,44492.0,68.7741,68.793,68.7457,68.7551,44492.0
2023-08-21 11:00:00,72.56,72.58,72.54,72.56,92642.0,68.7551,68.7741,68.7362,68.7551,92642.0
2023-08-21 11:05:00,72.56,72.58,72.5,72.53,89304.0,68.7551,68.7741,68.6983,68.7267,89304.0
2023-08-21 11:10:00,72.52,72.56,72.49,72.52,57120.0,68.7172,68.7551,68.6888,68.7172,57120.0
2023-08-21 11:15:00,72.52,72.56,72.49,72.54,65289.0,68.7172,68.7551,68.6888,68.7362,65289.0
2023-08-21 11:20:00,72.55,72.56,72.48,72.48,47745.0,68.7457,68.7551,68.6793,68.6793,47745.0
2023-08-21 11:25:00,72.48,72.48,72.44,72.45,60390.0,68.6793,68.6793,68.6414,68.6509,60390.0
2023-08-21 11:30:00,72.45,72.49,72.45,72.47,70556.0,68.6509,68.6888,68.6509,68.6699,70556.0
2023-08-21 11:35:00,72.46,72.47,72.38,72.4,52528.0,68.6604,68.6699,68.5846,68.6035,52528.0
2023-08-21 11:40:00,72.4,72.4,72.33,72.34,47253.0,68.6035,68.6035,68.5372,68.5467,47253.0
2023-08-21 11:45:00,72.34,72.36,72.3,72.31,90994.0,68.5467,68.5656,68.5088,68.5182,90994.0
2023-08-21 11:50:00,72.31,72.35,72.24,72.26,207008.0,68.5182,68.5561,68.4519,68.4709,207008.0
2023-08-21 11:55:00,72.26,72.3,72.22,72.23,142114.0,68.4709,68.5088,68.433,68.4424,142114.0
2023-08-21 12:00:00,72.23,72.29,72.22,72.28,139327.0,68.4424,68.4993,68.433,68.4898,139327.0
2023-08-21 12:05:00,72.29,72.3,72.25,72.27,123978.0,68.4993,68.5088,68.4614,68.4803,123978.0
2023-08-21 12:10:00,72.28,72.34,72.26,72.33,67254.0,68.4898,68.5467,68.4709,68.5372,67254.0
2023-08-21 12:15:00,72.33,72.35,72.3,72.3,90339.0,68.5372,68.5561,68.5088,68.5088,90339.0
2023-08-21 12:20:00,72.3,72.38,72.28,72.38,48799.0,68.5088,68.5846,68.4898,68.5846,48799.0
2023-08-21 12:25:00,72.38,72.39,72.33,72.34,79587.0,68.5846,68.594,68.5372,68.5467,79587.0
2023-08-21 12:30:00,72.35,72.38,72.34,72.37,68046.0,68.5561,68.5846,68.5467,68.5751,68046.0
2023-08-21 12:35:00,72.36,72.37,72.32,72.33,51246.0,68.5656,68.5751,68.5277,68.5372,51246.0
2023-08-21 12:40:00,72.33,72.35,72.3,72.32,51285.0,68.5372,68.5561,68.5088,68.5277,51285.0
2023-08-21 12:45:00,72.32,72.37,72.31,72.34,82377.0,68.5277,68.5751,68.5182,68.5467,82377.0
2023-08-21 12:50:00,72.34,72.36,72.3,72.3,59469.0,68.5467,68.5656,68.5088,68.5088,59469.0
2023-08-21 12:55:00,72.31,72.38,72.3,72.37,75135.0,68.5182,68.5846,68.5088,68.5751,75135.0
2023-08-21 13:00:00,72.37,72.39,72.34,72.35,57984.0,68.5751,68.594,68.5467,68.5561,57984.0
2023-08-21 13:05:00,72.35,72.39,72.35,72.37,48411.0,68.5561,68.594,68.5561,68.5751,48411.0
2023-08-21 13:10:00,72.37,72.38,72.32,72.33,56652.0,68.5751,68.5846,68.5277,68.5372,56652.0
2023-08-21 13:15:00,72.33,72.38,72.32,72.38,61440.0,68.5372,68.5846,68.5277,68.5846,61440.0
2023-08-21 13:20:00,72.38,72.41,72.37,72.38,80412.0,68.5846,68.613,68.5751,68.5846,80412.0
2023-08-21 13:25:00,72.38,72.43,72.37,72.4,59378.0,68.5846,68.6319,68.5751,68.6035,59378.0
2023-08-21 13:30:00,72.4,72.42,72.38,72.4,76953.0,68.6035,68.6225,68.5846,68.6035,76953.0
2023-08-21 13:35:00,72.4,72.43,72.39,72.4,139223.0,68.6035,68.6319,68.594,68.6035,139223.0
2023-08-21 13:40:00,72.4,72.44,72.4,72.41,63071.0,68.6035,68.6414,68.6035,68.613,63071.0
2023-08-21 13:45:00,72.41,72.45,72.41,72.42,51993.0,68.613,68.6509,68.613,68.6225,51993.0
2023-08-21 13:50:00,72.43,72.44,72.4,72.4,78603.0,68.6319,68.6414,68.6035,68.6035,78603.0
2023-08-21 13:55:00,72.41,72.44,72.39,72.41,58228.0,68.613,68.6414,68.594,68.613,58228.0
2023-08-21 14:00:00,72.42,72.44,72.38,72.41,68957.0,68.6225,68.6414,68.5846,68.613,68957.0
2023-08-21 14:05:00,72.41,72.46,72.4,72.45,59492.0,68.613,68.6604,68.6035,68.6509,59492.0
2023-08-21 14:10:00,72.45,72.5,72.44,72.48,71813.0,68.6509,68.6983,68.6414,68.6793,71813.0
2023-08-21 14:15:00,72.49,72.51,72.43,72.46,53300.0,68.6888,68.7078,68.6319,68.6604,53300.0
2023-08-21 14:20:00,72.47,72.48,72.45,72.45,57385.0,68.6699,68.6793,68.6509,68.6509,57385.0
2023-08-21 14:25:00,72.45,72.46,72.42,72.44,62541.0,68.6509,68.6604,68.6225,68.6414,62541.0
2023-08-21 14:30:00,72.44,72.48,72.43,72.44,53998.0,68.6414,68.6793,68.6319,68.6414,53998.0
2023-08-21 14:35:00,72.44,72.5,72.43,72.5,61180.0,68.6414,68.6983,68.6319,68.6983,61180.0
2023-08-21 14:40:00,72.49,72.53,72.48,72.53,46084.0,68.6888,68.7267,68.6793,68.7267,46084.0
2023-08-21 14:45:00,72.52,72.58,72.52,72.58,72699.0,68.7172,68.7741,68.7172,68.7741,72699.0
2023-08-21 14:50:00,72.58,72.59,72.55,72.57,73893.0,68.7741,68.7836,68.7457,68.7646,73893.0
2023-08-21 14:55:00,72.57,72.58,72.55,72.56,74416.0,68.7646,68.7741,68.7457,68.7551,74416.0
2023-08-21 15:00:00,72.57,72.61,72.57,72.59,116350.0,68.7646,68.8025,68.7646,68.7836,116350.0
2023-08-21 15:05:00,72.6,72.61,72.56,72.59,85957.0,68.793,68.8025,68.7551,68.7836,85957.0
2023-08-21 15:10:00,72.59,72.6,72.56,72.56,72220.0,68.7836,68.793,68.7551,68.7551,72220.0
2023-08-21 15:15:00,72.56,72.6,72.53,72.54,187862.0,68.7551,68.793,68.7267,68.7362,187862.0
2023-08-21 15:20:00,72.53,72.59,72.52,72.57,133841.0,68.7267,68.7836,68.7172,68.7646,133841.0
2023-08-21 15:25:00,72.56,72.6,72.56,72.57,118181.0,68.7551,68.793,68.7551,68.7646,118181.0
2023-08-21 15:30:00,72.58,72.64,72.56,72.64,141259.0,68.7741,68.8309,68.7551,68.8309,141259.0
2023-08-21 15:35:00,72.64,72.66,72.61,72.66,163490.0,68.8309,68.8499,68.8025,68.8499,163490.0
2023-08-21 15:40:00,72.66,72.72,72.65,72.69,304826.0,68.8499,68.9067,68.8404,68.8783,304826.0
2023-08-21 15:45:00,72.7,72.7,72.65,72.67,203566.0,68.8878,68.8878,68.8404,68.8594,203566.0
2023-08-21 15:50:00,72.67,72.68,72.63,72.64,547099.0,68.8594,68.8688,68.8215,68.8309,547099.0
2023-08-21 15:55:00,72.63,72.63,72.51,72.53,912662.0,68.8215,68.8215,68.7078,68.7267,912662.0
2023-08-22 09:30:00,72.3,72.38,72.13,72.19,305787.0,68.5088,68.5846,68.3477,68.4045,305787.0
2023-08-22 09:35:00,72.18,72.38,72.17,72.3,238784.0,68.3951,68.5846,68.3856,68.5088,238784.0
2023-08-22 09:40:00,72.3,72.32,72.16,72.19,202198.0,68.5088,68.5277,68.3761,68.4045,202198.0
2023-08-22 09:45:00,72.19,72.3,72.17,72.2,280366.0,68.4045,68.5088,68.3856,68.414,280366.0
2023-08-22 09:50:00,72.2,72.21,72.14,72.19,114527.0,68.414,68.4235,68.3572,68.4045,114527.0
2023-08-22 09:55:00,72.19,72.26,72.17,72.17,140754.0,68.4045,68.4709,68.3856,68.3856,140754.0
2023-08-22 10:00:00,72.17,72.23,72.14,72.22,127330.0,68.3856,68.4424,68.3572,68.433,127330.0
2023-08-22 10:05:00,72.21,72.24,72.13,72.14,107917.0,68.4235,68.4519,68.3477,68.3572,107917.0
2023-08-22 10:10:00,72.14,72.18,72.11,72.14,87996.0,68.3572,68.3951,68.3287,68.3572,87996.0
2023-08-22 10:15:00,72.14,72.17,72.1,72.13,87255.0,68.3572,68.3856,68.3193,68.3477,87255.0
2023-08-22 10:20:00,72.14,72.16,72.1,72.11,98934.0,68.3572,68.3761,68.3193,68.3287,98934.0
2023-08-22 10:25:00,72.11,72.16,72.11,72.15,81078.0,68.3287,68.3761,68.3287,68.3666,81078.0
2023-08-22 10:30:00,72.15,72.24,72.14,72.21,159592.0,68.3666,68.4519,68.3572,68.4235,159592.0
2023-08-22 10:35:00,72.21,72.22,72.17,72.19,204459.0,68.4235,68.433,68.3856,68.4045,204459.0
2023-08-22 10:40:00,72.19,72.19,72.14,72.16,121721.0,68.4045,68.4045,68.3572,68.3761,121721.0
2023-08-22 10:45:00,72.16,72.18,72.14,72.15,142536.0,68.3761,68.3951,68.3572,68.3666,142536.0
2023-08-22 10:50:00,72.15,72.19,72.12,72.17,100391.0,68.3666,68.4045,68.3382,68.3856,100391.0
2023-08-22 10:55:00,72.18,72.19,72.12,72.13,93662.0,68.3951,68.4045,68.3382,68.3477,93662.0
2023-08-22 11:00:00,72.14,72.15,72.09,72.13,135452.0,68.3572,68.3666,68.3098,68.3477,135452.0
2023-08-22 11:05:00,72.13,72.14,72.09,72.1,191962.0,68.3477,68.3572,68.3098,68.3193,191962.0
2023-08-22 11:10:00,72.1,72.14,72.07,72.09,127616.0,68.3193,68.3572,68.2908,68.3098,127616.0
2023-08-22 11:15:00,72.09,72.1,72.07,72.09,68048.0,68.3098,68.3193,68.2908,68.3098,68048.0
2023-08-22 11:20:00,72.09,72.15,72.08,72.13,65145.0,68.3098,68.3666,68.3003,68.3477,65145.0
2023-08-22 11:25:00,72.13,72.19,72.13,72.16,114796.0,68.3477,68.4045,68.3477,68.3761,114796.0
2023-08-22 11:30:00,72.16,72.17,72.14,72.16,41161.0,68.3761,68.3856,68.3572,68.3761,41161.0
2023-08-22 11:35:00,72.15,72.17,72.09,72.11,193447.0,68.3666,68.3856,68.3098,68.3287,193447.0
2023-08-22 11:40:00,72.11,72.14,72.07,72.08,87515.0,68.3287,68.3572,68.2908,68.3003,87515.0
2023-08-22 11:45:00,72.08,72.11,72.07,72.1,46967.0,68.3003,68.3287,68.2908,68.3193,46967.0
2023-08-22 11:50:00,72.1,72.13,72.07,72.13,89154.0,68.3193,68.3477,68.2908,68.3477,89154.0
2023-08-22 11:55:00,72.13,72.14,72.09,72.09,71147.0,68.3477,68.3572,68.3098,68.3098,71147.0
2023-08-22 12:00:00,72.09,72.12,72.06,72.09,51414.0,68.3098,68.3382,68.2814,68.3098,51414.0
2023-08-22 12:05:00,72.09,72.12,72.08,72.11,58814.0,68.3098,68.3382,68.3003,68.3287,58814.0
2023-08-22 12:10:00,72.11,72.12,72.06,72.06,124213.0,68.3287,68.3382,68.2814,68.2814,124213.0
2023-08-22 12:15:00,72.06,72.11,72.06,72.1,140654.0,68.2814,68.3287,68.2814,68.3193,140654.0
2023-08-22 12:20:00,72.11,72.13,72.09,72.1,73150.0,68.3287,68.3477,68.3098,68.3193,73150.0
2023-08-22 12:25:00,72.1,72.16,72.09,72.15,52511.0,68.3193,68.3761,68.3098,68.3666,52511.0
2023-08-22 12:30:00,72.15,72.19,72.13,72.15,55133.0,68.3666,68.4045,68.3477,68.3666,55133.0
2023-08-22 12:35:00,72.15,72.23,72.14,72.22,52432.0,68.3666,68.4424,68.3572,68.433,52432.0
2023-08-22 12:40:00,72.22,72.25,72.21,72.22,43764.0,68.433,68.4614,68.4235,68.433,43764.0
2023-08-22 12:45:00,72.21,72.23,72.18,72.19,55467.0,68.4235,68.4424,68.3951,68.4045,55467.0
2023-08-22 12:50:00,72.2,72.23,72.19,72.22,70285.0,68.414,68.4424,68.4045,68.433,70285.0
2023-08-22 12:55:00,72.23,72.23,72.16,72.18,92267.0,68.4424,68.4424,68.3761,68.3951,92267.0
2023-08-22 13:00:00,72.17,72.17,72.07,72.1,140670.0,68.3856,68.3856,68.2908,68.3193,140670.0
2023-08-22 13:05:00,72.11,72.12,72.06,72.12,53106.0,68.3287,68.3382,68.2814,68.3382,53106.0
2023-08-22 13:10:00,72.11,72.12,72.06,72.09,155355.0,68.3287,68.3382,68.2814,68.3098,155355.0
2023-08-22 13:15:00,72.09,72.1,72.07,72.09,63147.0,68.3098,68.3193,68.2908,68.3098,63147.0
2023-08-22 13:20:00,72.09,72.11,72.09,72.1,61124.0,68.3098,68.3287,68.3098,68.3193,61124.0
2023-08-22 13:25:00,72.09,72.13,72.09,72.12,50002.0,68.3098,68.3477,68.3098,68.3382,50002.0
2023-08-22 13:30:00,72.12,72.14,72.09,72.11,56118.0,68.3382,68.3572,68.3098,68.3287,56118.0
2023-08-22 13:35:00,72.11,72.14,72.08,72.1,171798.0,68.3287,68.3572,68.3003,68.3193,171798.0
2023-08-22 13:40:00,72.1,72.13,72.07,72.11,61417.0,68.3193,68.3477,68.2908,68.3287,61417.0
2023-08-22 13:45:00,72.11,72.14,72.09,72.12,69631.0,68.3287,68.3572,68.3098,68.3382,69631.0
2023-08-22 13:50:00,72.12,72.15,72.11,72.13,65296.0,68.3382,68.3666,68.3287,68.3477,65296.0
2023-08-22 13:55:00,72.12,72.14,72.1,72.13,111136.0,68.3382,68.3572,68.3193,68.3477,111136.0
2023-08-22 14:00:00,72.12,72.17,72.09,72.14,110244.0,68.3382,68.3856,68.3098,68.3572,110244.0
2023-08-22 14:05:00,72.15,72.17,72.14,72.17,41845.0,68.3666,68.3856,68.3572,68.3856,41845.0
2023-08-22 14:10:00,72.16,72.17,72.12,72.14,122965.0,68.3761,68.3856,68.3382,68.3572,122965.0
2023-08-22 14:15:00,72.14,72.16,72.12,72.14,86597.0,68.3572,68.3761,68.3382,68.3572,86597.0
2023-08-22 14:20:00,72.14,72.14,72.1,72.11,111903.0,68.3572,68.3572,68.3193,68.3287,111903.0
2023-08-22 14:25:00,72.11,72.16,72.1,72.15,70193.0,68.3287,68.3761,68.3193,68.3666,70193.0
2023-08-22 14:30:00,72.15,72.18,72.15,72.17,101544.0,68.3666,68.3951,68.3666,68.3856,101544.0
2023-08-22 14:35:00,72.18,72.21,72.18,72.21,134456.0,68.3951,68.4235,68.3951,68.4235,134456.0
2023-08-22 14:40:00,72.22,72.22,72.14,72.16,137563.0,68.433,68.433,68.3572,68.3761,137563.0
2023-08-22 14:45:00,72.16,72.16,72.11,72.13,105218.0,68.3761,68.3761,68.3287,68.3477,105218.0
2023-08-22 14:50:00,72.13,72.16,72.12,72.15,51556.0,68.3477,68.3761,68.3382,68.3666,51556.0
2023-08-22 14:55:00,72.14,72.16,72.12,72.15,98201.0,68.3572,68.3761,68.3382,68.3666,98201.0
2023-08-22 15:00:00,72.15,72.19,72.15,72.17,115918.0,68.3666,68.4045,68.3666,68.3856,115918.0
2023-08-22 15:05:00,72.18,72.23,72.18,72.22,106090.0,68.3951,68.4424,68.3951,68.433,106090.0
2023-08-22 15:10:00,72.22,72.25,72.21,72.25,94052.0,68.433,68.4614,68.4235,68.4614,94052.0
2023-08-22 15:15:00,72.26,72.27,72.23,72.23,64480.0,68.4709,68.4803,68.4424,68.4424,64480.0
2023-08-22 15:20:00,72.23,72.24,72.18,72.2,121452.0,68.4424,68.4519,68.3951,68.414,121452.0
2023-08-22 15:25:00,72.2,72.22,72.15,72.18,127280.0,68.414,68.433,68.3666,68.3951,127280.0
2023-08-22 15:30:00,72.18,72.18,72.07,72.09,324388.0,68.3951,68.3951,68.2908,68.3098,324388.0
2023-08-22 15:35:00,72.09,72.09,72.03,72.04,136510.0,68.3098,68.3098,68.2529,68.2624,136510.0
2023-08-22 15:40:00,72.04,72.08,72.02,72.06,253056.0,68.2624,68.3003,68.2434,68.2814,253056.0
2023-08-22 15:45:00,72.06,72.1,72.05,72.06,281618.0,68.2814,68.3193,68.2719,68.2814,281618.0
2023-08-22 15:50:00,72.07,72.1,72.05,72.1,485871.0,68.2908,68.3193,68.2719,68.3193,485871.0
2023-08-22 15:55:00,72.1,72.16,72.09,72.13,900735.0,68.3193,68.3761,68.3098,68.3477,900735.0
2023-08-23 09:30:00,72.41,72.46,72.33,72.41,388872.0,68.613,68.6604,68.5372,68.613,388872.0
2023-08-23 09:35:00,72.42,72.54,72.4,72.48,243934.0,68.6225,68.7362,68.6035,68.6793,243934.0
2023-08-23 09:40:00,72.49,72.53,72.4,72.45,194036.0,68.6888,68.7267,68.6035,68.6509,194036.0
2023-08-23 09:45:00,72.47,72.52,72.43,72.45,194555.0,68.6699,68.7172,68.6319,68.6509,194555.0
2023-08-23 09:50:00,72.45,72.48,72.35,72.37,253167.0,68.6509,68.6793,68.5561,68.5751,253167.0
2023-08-23 09:55:00,72.38,72.42,72.36,72.37,180340.0,68.5846,68.6225,68.5656,68.5751,180340.0
2023-08-23 10:00:00,72.36,72.5,72.36,72.49,138981.0,68.5656,68.6983,68.5656,68.6888,138981.0
2023-08-23 10:05:00,72.49,72.52,72.48,72.52,109072.0,68.6888,68.7172,68.6793,68.7172,109072.0
2023-08-23 10:10:00,72.51,72.53,72.47,72.49,94412.0,68.7078,68.7267,68.6699,68.6888,94412.0
2023-08-23 10:15:00,72.49,72.5,72.37,72.38,129506.0,68.6888,68.6983,68.5751,68.5846,129506.0
2023-08-23 10:20:00,72.38,72.41,72.35,72.4,138364.0,68.5846,68.613,68.5561,68.6035,138364.0
2023-08-23 10:25:00,72.41,72.43,72.39,72.41,67713.0,68.613,68.6319,68.594,68.613,67713.0
2023-08-23 10:30:00,72.41,72.43,72.38,72.42,83113.0,68.613,68.6319,68.5846,68.6225,83113.0
2023-08-23 10:35:00,72.42,72.43,72.39,72.41,60572.0,68.6225,68.6319,68.594,68.613,60572.0
2023-08-23 10:40:00,72.41,72.44,72.39,72.42,91616.0,68.613,68.6414,68.594,68.6225,91616.0
2023-08-23 10:45:00,72.42,72.44,72.39,72.43,122100.0,68.6225,68.6414,68.594,68.6319,122100.0
2023-08-23 10:50:00,72.44,72.44,72.39,72.4,72866.0,68.6414,68.6414,68.594,68.6035,72866.0
2023-08-23 10:55:00,72.4,72.44,72.39,72.42,37672.0,68.6035,68.6414,68.594,68.6225,37672.0
2023-08-23 11:00:00,72.43,72.45,72.39,72.4,66828.0,68.6319,68.6509,68.594,68.6035,66828.0
2023-08-23 11:05:00,72.4,72.43,72.35,72.4,55785.0,68.6035,68.6319,68.5561,68.6035,55785.0
2023-08-23 11:10:00,72.41,72.42,72.39,72.4,43116.0,68.613,68.6225,68.594,68.6035,43116.0
2023-08-23 11:15:00,72.41,72.41,72.36,72.37,47769.0,68.613,68.613,68.5656,68.5751,47769.0
2023-08-23 11:20:00,72.37,72.38,72.31,72.32,139471.0,68.5751,68.5846,68.5182,68.5277,139471.0
2023-08-23 11:25:00,72.32,72.37,72.31,72.35,72782.0,68.5277,68.5751,68.5182,68.5561,72782.0
2023-08-23 11:30:00,72.35,72.37,72.34,72.34,46875.0,68.5561,68.5751,68.5467,68.5467,46875.0
2023-08-23 11:35:00,72.33,72.34,72.24,72.27,144430.0,68.5372,68.5467,68.4519,68.4803,144430.0
2023-08-23 11:40:00,72.27,72.3,72.25,72.27,40170.0,68.4803,68.5088,68.4614,68.4803,40170.0
2023-08-23 11:45:00,72.27,72.33,72.27,72.31,38934.0,68.4803,68.5372,68.4803,68.5182,38934.0
2023-08-23 11:50:00,72.31,72.32,72.28,72.3,40495.0,68.5182,68.5277,68.4898,68.5088,40495.0
2023-08-23 11:55:00,72.31,72.33,72.29,72.31,48245.0,68.5182,68.5372,68.4993,68.5182,48245.0
2023-08-23 12:00:00,72.3,72.31,72.28,72.29,44121.0,68.5088,68.5182,68.4898,68.4993,44121.0
2023-08-23 12:05:00,72.29,72.31,72.28,72.28,41500.0,68.4993,68.5182,68.4898,68.4898,41500.0
2023-08-23 12:10:00,72.28,72.33,72.28,72.31,45680.0,68.4898,68.5372,68.4898,68.5182,45680.0
2023-08-23 12:15:00,72.31,72.33,72.3,72.32,46329.0,68.5182,68.5372,68.5088,68.5277,46329.0
2023-08-23 12:20:00,72.33,72.34,72.31,72.32,37702.0,68.5372,68.5467,68.5182,68.5277,37702.0
2023-08-23 12:25:00,72.32,72.34,72.31,72.32,42958.0,68.5277,68.5467,68.5182,68.5277,42958.0
2023-08-23 12:30:00,72.32,72.36,72.31,72.36,29269.0,68.5277,68.5656,68.5182,68.5656,29269.0
2023-08-23 12:35:00,72.35,72.38,72.35,72.37,70395.0,68.5561,68.5846,68.5561,68.5751,70395.0
2023-08-23 12:40:00,72.36,72.41,72.35,72.37,364517.0,68.5656,68.613,68.5561,68.5751,364517.0
2023-08-23 12:45:00,72.37,72.4,72.36,72.38,32728.0,68.5751,68.6035,68.5656,68.5846,32728.0
2023-08-23 12:50:00,72.38,72.4,72.37,72.4,47459.0,68.5846,68.6035,68.5751,68.6035,47459.0
2023-08-23 12:55:00,72.4,72.41,72.38,72.4,33855.0,68.6035,68.613,68.5846,68.6035,33855.0
2023-08-23 13:00:00,72.4,72.42,72.38,72.42,51653.0,68.6035,68.6225,68.5846,68.6225,51653.0
2023-08-23 13:05:00,72.42,72.44,72.41,72.42,32259.0,68.6225,68.6414,68.613,68.6225,32259.0
2023-08-23 13:10:00,72.42,72.43,72.38,72.39,49073.0,68.6225,68.6319,68.5846,68.594,49073.0
2023-08-23 13:15:00,72.39,72.44,72.39,72.43,90806.0,68.594,68.6414,68.594,68.6319,90806.0
2023-08-23 13:20:00,72.44,72.46,72.42,72.45,49298.0,68.6414,68.6604,68.6225,68.6509,49298.0
2023-08-23 13:25:00,72.45,72.46,72.42,72.44,44355.0,68.6509,68.6604,68.6225,68.6414,44355.0
2023-08-23 13:30:00,72.44,72.47,72.44,72.45,55199.0,68.6414,68.6699,68.6414,68.6509,55199.0
2023-08-23 13:35:00,72.45,72.46,72.42,72.44,28065.0,68.6509,68.6604,68.6225,68.6414,28065.0
2023-08-23 13:40:00,72.43,72.46,72.42,72.45,68823.0,68.6319,68.6604,68.6225,68.6509,68823.0
2023-08-23 13:45:00,72.45,72.47,72.44,72.47,39139.0,68.6509,68.6699,68.6414,68.6699,39139.0
2023-08-23 13:50:00,72.46,72.47,72.43,72.47,40268.0,68.6604,68.6699,68.6319,68.6699,40268.0
2023-08-23 13:55:00,72.47,72.47,72.44,72.45,52532.0,68.6699,68.6699,68.6414,68.6509,52532.0
2023-08-23 14:00:00,72.45,72.46,72.42,72.45,25068.0,68.6509,68.6604,68.6225,68.6509,25068.0
2023-08-23 14:05:00,72.45,72.47,72.43,72.43,38685.0,68.6509,68.6699,68.6319,68.6319,38685.0
2023-08-23 14:10:00,72.44,72.46,72.43,72.44,56915.0,68.6414,68.6604,68.6319,68.6414,56915.0
2023-08-23 14:15:00,72.44,72.45,72.42,72.43,40764.0,68.6414,68.6509,68.6225,68.6319,40764.0
2023-08-23 14:20:00,72.43,72.46,72.42,72.45,16224.0,68.6319,68.6604,68.6225,68.6509,16224.0
2023-08-23 14:25:00,72.46,72.49,72.46,72.47,65318.0,68.6604,68.6888,68.6604,68.6699,65318.0
2023-08-23 14:30:00,72.47,72.47,72.44,72.47,37046.0,68.6699,68.6699,68.6414,68.6699,37046.0
2023-08-23 14:35:00,72.48,72.48,72.43,72.45,42712.0,68.6793,68.6793,68.6319,68.6509,42712.0
2023-08-23 14:40:00,72.45,72.49,72.44,72.47,38966.0,68.6509,68.6888,68.6414,68.6699,38966.0
2023-08-23 14:45:00,72.46,72.48,72.44,72.45,33933.0,68.6604,68.6793,68.6414,68.6509,33933.0
2023-08-23 14:50:00,72.46,72.47,72.45,72.46,58629.0,68.6604,68.6699,68.6509,68.6604,58629.0
2023-08-23 14:55:00,72.46,72.47,72.44,72.46,34133.0,68.6604,68.6699,68.6414,68.6604,34133.0
2023-08-23 15:00:00,72.46,72.46,72.42,72.46,53465.0,68.6604,68.6604,68.6225,68.6604,53465.0
2023-08-23 15:05:00,72.47,72.5,72.45,72.47,65368.0,68.6699,68.6983,68.6509,68.6699,65368.0
2023-08-23 15:10:00,72.46,72.47,72.43,72.44,49717.0,68.6604,68.6699,68.6319,68.6414,49717.0
2023-08-23 15:15:00,72.45,72.48,72.45,72.47,35319.0,68.6509,68.6793,68.6509,68.6699,35319.0
2023-08-23 15:20:00,72.47,72.48,72.43,72.45,68556.0,68.6699,68.6793,68.6319,68.6509,68556.0
2023-08-23 15:25:00,72.45,72.49,72.45,72.49,74587.0,68.6509,68.6888,68.6509,68.6888,74587.0
2023-08-23 15:30:00,72.48,72.48,72.44,72.47,133647.0,68.6793,68.6793,68.6414,68.6699,133647.0
2023-08-23 15:35:00,72.47,72.49,72.46,72.48,114507.0,68.6699,68.6888,68.6604,68.6793,114507.0
2023-08-23 15:40:00,72.48,72.52,72.47,72.52,107994.0,68.6793,68.7172,68.6699,68.7172,107994.0
2023-08-23 15:45:00,72.52,72.52,72.49,72.51,175721.0,68.7172,68.7172,68.6888,68.7078,175721.0
2023-08-23 15:50:00,72.5,72.56,72.48,72.56,370655.0,68.6983,68.7551,68.6793,68.7551,370655.0
2023-08-23 15:55:00,72.56,72.58,72.5,72.58,1030641.0,68.7551,68.7741,68.6983,68.7741,1030641.0
2023-08-24 09:30:00,72.35,72.6,72.33,72.56,327805.0,68.5561,68.793,68.5372,68.7551,327805.0
2023-08-24 09:35:00,72.55,72.71,72.48,72.7,321203.0,68.7457,68.8973,68.6793,68.8878,321203.0
2023-08-24 09:40:00,72.7,72.8,72.68,72.75,440694.0,68.8878,68.9825,68.8688,68.9352,440694.0
2023-08-24 09:45:00,72.75,72.84,72.72,72.79,291858.0,68.9352,69.0205,68.9067,68.9731,291858.0
2023-08-24 09:50:00,72.79,72.9,72.79,72.89,168164.0,68.9731,69.0773,68.9731,69.0678,168164.0
2023-08-24 09:55:00,72.88,73.0,72.88,72.96,147953.0,69.0584,69.1721,69.0584,69.1342,147953.0
2023-08-24 10:00:00,72.97,72.99,72.86,72.89,136183.0,69.1436,69.1626,69.0394,69.0678,136183.0
2023-08-24 10:05:00,72.88,72.89,72.81,72.83,140507.0,69.0584,69.0678,68.992,69.011,140507.0
2023-08-24 10:10:00,72.82,72.82,72.73,72.75,110569.0,69.0015,69.0015,68.9162,68.9352,110569.0
2023-08-24 10:15:00,72.75,72.81,72.73,72.78,123458.0,68.9352,68.992,68.9162,68.9636,123458.0
2023-08-24 10:20:00,72.78,72.83,72.75,72.75,180981.0,68.9636,69.011,68.9352,68.9352,180981.0
2023-08-24 10:25:00,72.74,72.79,72.73,72.75,123334.0,68.9257,68.9731,68.9162,68.9352,123334.0
2023-08-24 10:30:00,72.75,72.75,72.66,72.69,142672.0,68.9352,68.9352,68.8499,68.8783,142672.0
2023-08-24 10:35:00,72.7,72.7,72.64,72.66,111999.0,68.8878,68.8878,68.8309,68.8499,111999.0
2023-08-24 10:40:00,72.66,72.69,72.59,72.6,91276.0,68.8499,68.8783,68.7836,68.793,91276.0
2023-08-24 10:45:00,72.6,72.6,72.51,72.53,103802.0,68.793,68.793,68.7078,68.7267,103802.0
2023-08-24 10:50:00,72.52,72.54,72.49,72.52,115448.0,68.7172,68.7362,68.6888,68.7172,115448.0
2023-08-24 10:55:00,72.53,72.54,72.46,72.48,87344.0,68.7267,68.7362,68.6604,68.6793,87344.0
2023-08-24 11:00:00,72.48,72.49,72.43,72.48,146829.0,68.6793,68.6888,68.6319,68.6793,146829.0
2023-08-24 11:05:00,72.48,72.52,72.46,72.52,111801.0,68.6793,68.7172,68.6604,68.7172,111801.0
2023-08-24 11:10:00,72.51,72.53,72.46,72.49,173858.0,68.7078,68.7267,68.6604,68.6888,173858.0
2023-08-24 11:15:00,72.49,72.53,72.46,72.48,77446.0,68.6888,68.7267,68.6604,68.6793,77446.0
2023-08-24 11:20:00,72.48,72.52,72.47,72.47,57445.0,68.6793,68.7172,68.6699,68.6699,57445.0
2023-08-24 11:25:00,72.48,72.56,72.47,72.56,73894.0,68.6793,68.7551,68.6699,68.7551,73894.0
2023-08-24 11:30:00,72.56,72.57,72.47,72.47,92436.0,68.7551,68.7646,68.6699,68.6699,92436.0
2023-08-24 11:35:00,72.47,72.52,72.46,72.51,94219.0,68.6699,68.7172,68.6604,68.7078,94219.0
2023-08-24 11:40:00,72.51,72.56,72.48,72.48,53635.0,68.7078,68.7551,68.6793,68.6793,53635.0
2023-08-24 11:45:00,72.47,72.49,72.44,72.46,62865.0,68.6699,68.6888,68.6414,68.6604,62865.0
2023-08-24 11:50:00,72.46,72.5,72.45,72.46,76173.0,68.6604,68.6983,68.6509,68.6604,76173.0
2023-08-24 11:55:00,72.46,72.47,72.38,72.39,49621.0,68.6604,68.6699,68.5846,68.594,49621.0
2023-08-24 12:00:00,72.39,72.42,72.37,72.4,76347.0,68.594,68.6225,68.5751,68.6035,76347.0
2023-08-24 12:05:00,72.39,72.47,72.39,72.43,76342.0,68.594,68.6699,68.594,68.6319,76342.0
2023-08-24 12:10:00,72.42,72.44,72.4,72.42,113856.0,68.6225,68.6414,68.6035,68.6225,113856.0
2023-08-24 12:15:00,72.42,72.44,72.34,72.35,68651.0,68.6225,68.6414,68.5467,68.5561,68651.0
2023-08-24 12:20:00,72.36,72.38,72.34,72.34,139160.0,68.5656,68.5846,68.5467,68.5467,139160.0
2023-08-24 12:25:00,72.34,72.36,72.24,72.26,194091.0,68.5467,68.5656,68.4519,68.4709,194091.0
2023-08-24 12:30:00,72.26,72.3,72.24,72.26,219810.0,68.4709,68.5088,68.4519,68.4709,219810.0
2023-08-24 12:35:00,72.26,72.28,72.24,72.24,60495.0,68.4709,68.4898,68.4519,68.4519,60495.0
2023-08-24 12:40:00,72.24,72.29,72.23,72.23,58544.0,68.4519,68.4993,68.4424,68.4424,58544.0
2023-08-24 12:45:00,72.23,72.3,72.23,72.27,60883.0,68.4424,68.5088,68.4424,68.4803,60883.0
2023-08-24 12:50:00,72.27,72.3,72.24,72.26,45925.0,68.4803,68.5088,68.4519,68.4709,45925.0
2023-08-24 12:55:00,72.26,72.26,72.19,72.2,30854.0,68.4709,68.4709,68.4045,68.414,30854.0
2023-08-24 13:00:00,72.2,72.22,72.18,72.2,48456.0,68.414,68.433,68.3951,68.414,48456.0
2023-08-24 13:05:00,72.2,72.21,72.17,72.2,45380.0,68.414,68.4235,68.3856,68.414,45380.0
2023-08-24 13:10:00,72.19,72.22,72.17,72.22,55691.0,68.4045,68.433,68.3856,68.433,55691.0
2023-08-24 13:15:00,72.21,72.23,72.17,72.17,95789.0,68.4235,68.4424,68.3856,68.3856,95789.0
2023-08-24 13:20:00,72.17,72.18,72.15,72.16,50565.0,68.3856,68.3951,68.3666,68.3761,50565.0
2023-08-24 13:25:00,72.16,72.17,72.13,72.15,69223.0,68.3761,68.3856,68.3477,68.3666,69223.0
2023-08-24 13:30:00,72.15,72.2,72.14,72.17,53760.0,68.3666,68.414,68.3572,68.3856,53760.0
2023-08-24 13:35:00,72.17,72.2,72.15,72.19,63151.0,68.3856,68.414,68.3666,68.4045,63151.0
2023-08-24 13:40:00,72.2,72.23,72.17,72.17,64949.0,68.414,68.4424,68.3856,68.3856,64949.0
2023-08-24 13:45:00,72.18,72.19,72.15,72.16,78491.0,68.3951,68.4045,68.3666,68.3761,78491.0
2023-08-24 13:50:00,72.16,72.18,72.12,72.15,65017.0,68.3761,68.3951,68.3382,68.3666,65017.0
2023-08-24 13:55:00,72.14,72.17,72.13,72.17,67079.0,68.3572,68.3856,68.3477,68.3856,67079.0
2023-08-24 14:00:00,72.17,72.21,72.16,72.16,76543.0,68.3856,68.4235,68.3761,68.3761,76543.0
2023-08-24 14:05:00,72.16,72.19,72.16,72.16,96634.0,68.3761,68.4045,68.3761,68.3761,96634.0
2023-08-24 14:10:00,72.16,72.21,72.15,72.17,149453.0,68.3761,68.4235,68.3666,68.3856,149453.0
2023-08-24 14:15:00,72.18,72.19,72.12,72.13,106912.0,68.3951,68.4045,68.3382,68.3477,106912.0
2023-08-24 14:20:00,72.13,72.17,72.12,72.14,75731.0,68.3477,68.3856,68.3382,68.3572,75731.0
2023-08-24 14:25:00,72.14,72.15,72.09,72.09,62609.0,68.3572,68.3666,68.3098,68.3098,62609.0
2023-08-24 14:30:00,72.1,72.13,72.09,72.13,93637.0,68.3193,68.3477,68.3098,68.3477,93637.0
2023-08-24 14:35:00,72.12,72.13,72.09,72.1,108000.0,68.3382,68.3477,68.3098,68.3193,108000.0
2023-08-24 14:40:00,72.11,72.12,72.08,72.12,93871.0,68.3287,68.3382,68.3003,68.3382,93871.0
2023-08-24 14:45:00,72.12,72.18,72.11,72.16,100362.0,68.3382,68.3951,68.3287,68.3761,100362.0
2023-08-24 14:50:00,72.16,72.17,72.14,72.17,94507.0,68.3761,68.3856,68.3572,68.3856,94507.0
2023-08-24 14:55:00,72.17,72.22,72.15,72.21,128692.0,68.3856,68.433,68.3666,68.4235,128692.0
2023-08-24 15:00:00,72.2,72.23,72.19,72.21,137202.0,68.414,68.4424,68.4045,68.4235,137202.0
2023-08-24 15:05:00,72.21,72.25,72.2,72.23,116529.0,68.4235,68.4614,68.414,68.4424,116529.0
2023-08-24 15:10:00,72.23,72.27,72.22,72.27,150371.0,68.4424,68.4803,68.433,68.4803,150371.0
2023-08-24 15:15:00,72.27,72.3,72.26,72.26,141470.0,68.4803,68.5088,68.4709,68.4709,141470.0
2023-08-24 15:20:00,72.26,72.31,72.26,72.27,126639.0,68.4709,68.5182,68.4709,68.4803,126639.0
2023-08-24 15:25:00,72.27,72.3,72.26,72.28,173616.0,68.4803,68.5088,68.4709,68.4898,173616.0
2023-08-24 15:30:00,72.28,72.29,72.24,72.24,210247.0,68.4898,68.4993,68.4519,68.4519,210247.0
2023-08-24 15:35:00,72.23,72.23,72.14,72.14,228825.0,68.4424,68.4424,68.3572,68.3572,228825.0
2023-08-24 15:40:00,72.14,72.17,72.12,72.14,160444.0,68.3572,68.3856,68.3382,68.3572,160444.0
2023-08-24 15:45:00,72.14,72.14,72.01,72.06,239977.0,68.3572,68.3572,68.234,68.2814,239977.0
2023-08-24 15:50:00,72.05,72.08,72.03,72.05,368346.0,68.2719,68.3003,68.2529,68.2719,368346.0
2023-08-24 15:55:00,72.05,72.1,72.0,72.0,990699.0,68.2719,68.3193,68.2245,68.2245,990699.0
2023-08-25 09:30:00,72.33,72.4,72.28,72.37,280095.0,68.5372,68.6035,68.4898,68.5751,280095.0
2023-08-25 09:35:00,72.37,72.41,72.21,72.24,191783.0,68.5751,68.613,68.4235,68.4519,191783.0
2023-08-25 09:40:00,72.24,72.28,72.15,72.22,232881.0,68.4519,68.4898,68.3666,68.433,232881.0
2023-08-25 09:45:00,72.22,72.26,72.18,72.25,234042.0,68.433,68.4709,68.3951,68.4614,234042.0
2023-08-25 09:50:00,72.25,72.25,72.12,72.17,101452.0,68.4614,68.4614,68.3382,68.3856,101452.0
2023-08-25 09:55:00,72.17,72.23,72.14,72.22,87286.0,68.3856,68.4424,68.3572,68.433,87286.0
2023-08-25 10:00:00,72.22,72.27,72.12,72.19,273289.0,68.433,68.4803,68.3382,68.4045,273289.0
2023-08-25 10:05:00,72.19,72.21,72.11,72.17,168453.0,68.4045,68.4235,68.3287,68.3856,168453.0
2023-08-25 10:10:00,72.17,72.2,72.11,72.17,283766.0,68.3856,68.414,68.3287,68.3856,283766.0
2023-08-25 10:15:00,72.17,72.35,72.14,72.15,216478.0,68.3856,68.5561,68.3572,68.3666,216478.0
2023-08-25 10:20:00,72.15,72.17,72.01,72.02,249986.0,68.3666,68.3856,68.234,68.2434,249986.0
2023-08-25 10:25:00,72.02,72.04,71.97,72.01,146727.0,68.2434,68.2624,68.1961,68.234,146727.0
2023-08-25 10:30:00,72.01,72.07,71.97,72.02,160512.0,68.234,68.2908,68.1961,68.2434,160512.0
2023-08-25 10:35:00,72.02,72.13,72.02,72.08,161648.0,68.2434,68.3477,68.2434,68.3003,161648.0
2023-08-25 10:40:00,72.09,72.17,72.09,72.15,181703.0,68.3098,68.3856,68.3098,68.3666,181703.0
2023-08-25 10:45:00,72.14,72.15,72.07,72.13,315836.0,68.3572,68.3666,68.2908,68.3477,315836.0
2023-08-25 10:50:00,72.13,72.16,72.08,72.12,165884.0,68.3477,68.3761,68.3003,68.3382,165884.0
2023-08-25 10:55:00,72.12,72.18,72.11,72.16,135642.0,68.3382,68.3951,68.3287,68.3761,135642.0
2023-08-25 11:00:00,72.17,72.21,72.1,72.2,182209.0,68.3856,68.4235,68.3193,68.414,182209.0
2023-08-25 11:05:00,72.2,72.34,72.19,72.31,249800.0,68.414,68.5467,68.4045,68.5182,249800.0
2023-08-25 11:10:00,72.32,72.42,72.32,72.4,206305.0,68.5277,68.6225,68.5277,68.6035,206305.0
2023-08-25 11:15:00,72.39,72.4,72.32,72.37,119921.0,68.594,68.6035,68.5277,68.5751,119921.0
2023-08-25 11:20:00,72.38,72.38,72.27,72.35,176973.0,68.5846,68.5846,68.4803,68.5561,176973.0
2023-08-25 11:25:00,72.35,72.46,72.35,72.45,306601.0,68.5561,68.6604,68.5561,68.6509,306601.0
2023-08-25 11:30:00,72.44,72.48,72.41,72.48,111936.0,68.6414,68.6793,68.613,68.6793,111936.0
2023-08-25 11:35:00,72.48,72.54,72.46,72.48,161623.0,68.6793,68.7362,68.6604,68.6793,161623.0
2023-08-25 11:40:00,72.49,72.51,72.45,72.48,131756.0,68.6888,68.7078,68.6509,68.6793,131756.0
2023-08-25 11:45:00,72.48,72.48,72.43,72.45,77059.0,68.6793,68.6793,68.6319,68.6509,77059.0
2023-08-25 11:50:00,72.45,72.45,72.4,72.44,74560.0,68.6509,68.6509,68.6035,68.6414,74560.0
2023-08-25 11:55:00,72.43,72.43,72.34,72.35,98264.0,68.6319,68.6319,68.5467,68.5561,98264.0
2023-08-25 12:00:00,72.35,72.43,72.34,72.41,128346.0,68.5561,68.6319,68.5467,68.613,128346.0
2023-08-25 12:05:00,72.41,72.44,72.38,72.43,67490.0,68.613,68.6414,68.5846,68.6319,67490.0
2023-08-25 12:10:00,72.42,72.45,72.4,72.41,67010.0,68.6225,68.6509,68.6035,68.613,67010.0
2023-08-25 12:15:00,72.41,72.42,72.37,72.41,73273.0,68.613,68.6225,68.5751,68.613,73273.0
2023-08-25 12:20:00,72.41,72.46,72.4,72.44,137922.0,68.613,68.6604,68.6035,68.6414,137922.0
2023-08-25 12:25:00,72.43,72.47,72.42,72.46,170791.0,68.6319,68.6699,68.6225,68.6604,170791.0
2023-08-25 12:30:00,72.45,72.49,72.44,72.45,126442.0,68.6509,68.6888,68.6414,68.6509,126442.0
2023-08-25 12:35:00,72.45,72.51,72.43,72.44,71487.0,68.6509,68.7078,68.6319,68.6414,71487.0
2023-08-25 12:40:00,72.43,72.45,72.41,72.42,117704.0,68.6319,68.6509,68.613,68.6225,117704.0
2023-08-25 12:45:00,72.42,72.45,72.4,72.41,158218.0,68.6225,68.6509,68.6035,68.613,158218.0
2023-08-25 12:50:00,72.41,72.42,72.33,72.35,81136.0,68.613,68.6225,68.5372,68.5561,81136.0
2023-08-25 12:55:00,72.34,72.37,72.31,72.36,77588.0,68.5467,68.5751,68.5182,68.5656,77588.0
2023-08-25 13:00:00,72.37,72.4,72.34,72.39,70853.0,68.5751,68.6035,68.5467,68.594,70853.0
2023-08-25 13:05:00,72.38,72.42,72.36,72.37,72500.0,68.5846,68.6225,68.5656,68.5751,72500.0
2023-08-25 13:10:00,72.36,72.36,72.31,72.34,108269.0,68.5656,68.5656,68.5182,68.5467,108269.0
2023-08-25 13:15:00,72.35,72.36,72.27,72.3,110890.0,68.5561,68.5656,68.4803,68.5088,110890.0
2023-08-25 13:20:00,72.31,72.31,72.26,72.27,107497.0,68.5182,68.5182,68.4709,68.4803,107497.0
2023-08-25 13:25:00,72.26,72.3,72.26,72.3,87227.0,68.4709,68.5088,68.4709,68.5088,87227.0
2023-08-25 13:30:00,72.3,72.3,72.22,72.25,88483.0,68.5088,68.5088,68.433,68.4614,88483.0
2023-08-25 13:35:00,72.25,72.28,72.23,72.23,75320.0,68.4614,68.4898,68.4424,68.4424,75320.0
2023-08-25 13:40:00,72.23,72.28,72.22,72.28,84756.0,68.4424,68.4898,68.433,68.4898,84756.0
2023-08-25 13:45:00,72.27,72.29,72.24,72.28,79713.0,68.4803,68.4993,68.4519,68.4898,79713.0
2023-08-25 13:50:00,72.28,72.33,72.28,72.33,53152.0,68.4898,68.5372,68.4898,68.5372,53152.0
2023-08-25 13:55:00,72.32,72.35,72.29,72.35,93995.0,68.5277,68.5561,68.4993,68.5561,93995.0
2023-08-25 14:00:00,72.35,72.36,72.32,72.34,89197.0,68.5561,68.5656,68.5277,68.5467,89197.0
2023-08-25 14:05:00,72.34,72.38,72.33,72.35,99345.0,68.5467,68.5846,68.5372,68.5561,99345.0
2023-08-25 14:10:00,72.36,72.4,72.35,72.37,100417.0,68.5656,68.6035,68.5561,68.5751,100417.0
2023-08-25 14:15:00,72.37,72.4,72.31,72.38,82117.0,68.5751,68.6035,68.5182,68.5846,82117.0
2023-08-25 14:20:00,72.39,72.44,72.39,72.41,197399.0,68.594,68.6414,68.594,68.613,197399.0
2023-08-25 14:25:00,72.41,72.45,72.4,72.44,109557.0,68.613,68.6509,68.6035,68.6414,109557.0
2023-08-25 14:30:00,72.44,72.46,72.4,72.45,115864.0,68.6414,68.6604,68.6035,68.6509,115864.0
2023-08-25 14:35:00,72.45,72.52,72.44,72.47,95168.0,68.6509,68.7172,68.6414,68.6699,95168.0
2023-08-25 14:40:00,72.48,72.51,72.46,72.47,126138.0,68.6793,68.7078,68.6604,68.6699,126138.0
2023-08-25 14:45:00,72.48,72.5,72.44,72.5,58127.0,68.6793,68.6983,68.6414,68.6983,58127.0
2023-08-25 14:50:00,72.51,72.54,72.49,72.54,92343.0,68.7078,68.7362,68.6888,68.7362,92343.0
2023-08-25 14:55:00,72.54,72.56,72.52,72.55,92817.0,68.7362,68.7551,68.7172,68.7457,92817.0
2023-08-25 15:00:00,72.55,72.6,72.52,72.56,164424.0,68.7457,68.793,68.7172,68.7551,164424.0
2023-08-25 15:05:00,72.56,72.58,72.53,72.56,95935.0,68.7551,68.7741,68.7267,68.7551,95935.0
2023-08-25 15:10:00,72.57,72.58,72.53,72.55,65201.0,68.7646,68.7741,68.7267,68.7457,65201.0
2023-08-25 15:15:00,72.55,72.58,72.52,72.54,117264.0,68.7457,68.7741,68.7172,68.7362,117264.0
2023-08-25 15:20:00,72.54,72.57,72.53,72.56,87800.0,68.7362,68.7646,68.7267,68.7551,87800.0
2023-08-25 15:25:00,72.56,72.57,72.53,72.54,110519.0,68.7551,68.7646,68.7267,68.7362,110519.0
2023-08-25 15:30:00,72.54,72.56,72.53,72.55,106046.0,68.7362,68.7551,68.7267,68.7457,106046.0
2023-08-25 15:35:00,72.54,72.55,72.47,72.48,116689.0,68.7362,68.7457,68.6699,68.6793,116689.0
2023-08-25 15:40:00,72.48,72.51,72.46,72.48,93687.0,68.6793,68.7078,68.6604,68.6793,93687.0
2023-08-25 15:45:00,72.48,72.5,72.42,72.43,181866.0,68.6793,68.6983,68.6225,68.6319,181866.0
2023-08-25 15:50:00,72.42,72.44,72.35,72.38,367427.0,68.6225,68.6414,68.5561,68.5846,367427.0
2023-08-25 15:55:00,72.38,72.45,72.37,72.41,537249.0,68.5846,68.6509,68.5751,68.613,537249.0
2023-08-28 09:30:00,72.66,72.78,72.61,72.75,214040.0,68.8499,68.9636,68.8025,68.9352,214040.0
2023-08-28 09:35:00,72.75,72.81,72.71,72.74,242180.0,68.9352,68.992,68.8973,68.9257,242180.0
2023-08-28 09:40:00,72.73,72.81,72.71,72.8,149189.0,68.9162,68.992,68.8973,68.9825,149189.0
2023-08-28 09:45:00,72.8,72.85,72.76,72.78,103981.0,68.9825,69.0299,68.9446,68.9636,103981.0
2023-08-28 09:50:00,72.79,72.86,72.78,72.84,119717.0,68.9731,69.0394,68.9636,69.0205,119717.0
2023-08-28 09:55:00,72.83,72.88,72.81,72.83,68030.0,69.011,69.0584,68.992,69.011,68030.0
2023-08-28 10:00:00,72.83,72.84,72.78,72.8,90850.0,69.011,69.0205,68.9636,68.9825,90850.0
2023-08-28 10:05:00,72.8,72.8,72.76,72.78,106638.0,68.9825,68.9825,68.9446,68.9636,106638.0
2023-08-28 10:10:00,72.78,72.79,72.71,72.74,61924.0,68.9636,68.9731,68.8973,68.9257,61924.0
2023-08-28 10:15:00,72.74,72.75,72.7,72.71,106287.0,68.9257,68.9352,68.8878,68.8973,106287.0
2023-08-28 10:20:00,72.71,72.73,72.67,72.69,57380.0,68.8973,68.9162,68.8594,68.8783,57380.0
2023-08-28 10:25:00,72.69,72.72,72.68,72.71,34546.0,68.8783,68.9067,68.8688,68.8973,34546.0
2023-08-28 10:30:00,72.71,72.74,72.67,72.7,66901.0,68.8973,68.9257,68.8594,68.8878,66901.0
2023-08-28 10:35:00,72.7,72.7,72.65,72.66,49946.0,68.8878,68.8878,68.8404,68.8499,49946.0
2023-08-28 10:40:00,72.66,72.69,72.65,72.67,55367.0,68.8499,68.8783,68.8404,68.8594,55367.0
2023-08-28 10:45:00,72.66,72.67,72.58,72.58,42818.0,68.8499,68.8594,68.7741,68.7741,42818.0
2023-08-28 10:50:00,72.58,72.62,72.57,72.58,110928.0,68.7741,68.812,68.7646,68.7741,110928.0
2023-08-28 10:55:00,72.59,72.59,72.54,72.56,79627.0,68.7836,68.7836,68.7362,68.7551,79627.0
2023-08-28 11:00:00,72.55,72.57,72.52,72.56,91876.0,68.7457,68.7646,68.7172,68.7551,91876.0
2023-08-28 11:05:00,72.57,72.58,72.51,72.52,47255.0,68.7646,68.7741,68.7078,68.7172,47255.0
2023-08-28 11:10:00,72.52,72.57,72.5,72.51,68707.0,68.7172,68.7646,68.6983,68.7078,68707.0
2023-08-28 11:15:00,72.5,72.54,72.49,72.53,48587.0,68.6983,68.7362,68.6888,68.7267,48587.0
2023-08-28 11:20:00,72.53,72.57,72.52,72.54,183621.0,68.7267,68.7646,68.7172,68.7362,183621.0
2023-08-28 11:25:00,72.54,72.58,72.52,72.53,89557.0,68.7362,68.7741,68.7172,68.7267,89557.0
2023-08-28 11:30:00,72.53,72.56,72.52,72.53,90920.0,68.7267,68.7551,68.7172,68.7267,90920.0
2023-08-28 11:35:00,72.52,72.57,72.51,72.56,38717.0,68.7172,68.7646,68.7078,68.7551,38717.0
2023-08-28 11:40:00,72.56,72.57,72.5,72.53,85929.0,68.7551,68.7646,68.6983,68.7267,85929.0
2023-08-28 11:45:00,72.53,72.56,72.5,72.53,43541.0,68.7267,68.7551,68.6983,68.7267,43541.0
2023-08-28 11:50:00,72.53,72.57,72.52,72.53,78902.0,68.7267,68.7646,68.7172,68.7267,78902.0
2023-08-28 11:55:00,72.53,72.56,72.52,72.56,33402.0,68.7267,68.7551,68.7172,68.7551,33402.0
2023-08-28 12:00:00,72.55,72.57,72.54,72.56,40943.0,68.7457,68.7646,68.7362,68.7551,40943.0
2023-08-28 12:05:00,72.57,72.59,72.55,72.58,32181.0,68.7646,68.7836,68.7457,68.7741,32181.0
2023-08-28 12:10:00,72.57,72.6,72.53,72.59,57684.0,68.7646,68.793,68.7267,68.7836,57684.0
2023-08-28 12:15:00,72.58,72.59,72.53,72.54,51482.0,68.7741,68.7836,68.7267,68.7362,51482.0
2023-08-28 12:20:00,72.53,72.56,72.52,72.56,28959.0,68.7267,68.7551,68.7172,68.7551,28959.0
2023-08-28 12:25:00,72.55,72.58,72.55,72.57,20300.0,68.7457,68.7741,68.7457,68.7646,20300.0
2023-08-28 12:30:00,72.56,72.58,72.55,72.56,25907.0,68.7551,68.7741,68.7457,68.7551,25907.0
2023-08-28 12:35:00,72.56,72.58,72.54,72.58,35787.0,68.7551,68.7741,68.7362,68.7741,35787.0
2023-08-28 12:40:00,72.57,72.6,72.54,72.56,43003.0,68.7646,68.793,68.7362,68.7551,43003.0
2023-08-28 12:45:00,72.56,72.59,72.56,72.58,46502.0,68.7551,68.7836,68.7551,68.7741,46502.0
2023-08-28 12:50:00,72.58,72.6,72.56,72.57,40186.0,68.7741,68.793,68.7551,68.7646,40186.0
2023-08-28 12:55:00,72.58,72.64,72.57,72.63,39109.0,68.7741,68.8309,68.7646,68.8215,39109.0
2023-08-28 13:00:00,72.63,72.69,72.62,72.67,65577.0,68.8215,68.8783,68.812,68.8594,65577.0
2023-08-28 13:05:00,72.68,72.73,72.67,72.69,69452.0,68.8688,68.9162,68.8594,68.8783,69452.0
2023-08-28 13:10:00,72.69,72.7,72.66,72.67,24136.0,68.8783,68.8878,68.8499,68.8594,24136.0
2023-08-28 13:15:00,72.67,72.67,72.64,72.66,29071.0,68.8594,68.8594,68.8309,68.8499,29071.0
2023-08-28 13:20:00,72.66,72.68,72.64,72.66,42268.0,68.8499,68.8688,68.8309,68.8499,42268.0
2023-08-28 13:25:00,72.67,72.68,72.65,72.68,30792.0,68.8594,68.8688,68.8404,68.8688,30792.0
2023-08-28 13:30:00,72.68,72.69,72.67,72.68,22079.0,68.8688,68.8783,68.8594,68.8688,22079.0
2023-08-28 13:35:00,72.68,72.69,72.64,72.67,52514.0,68.8688,68.8783,68.8309,68.8594,52514.0
2023-08-28 13:40:00,72.67,72.69,72.66,72.67,21994.0,68.8594,68.8783,68.8499,68.8594,21994.0
2023-08-28 13:45:00,72.67,72.68,72.65,72.66,24947.0,68.8594,68.8688,68.8404,68.8499,24947.0
2023-08-28 13:50:00,72.67,72.69,72.6,72.61,131445.0,68.8594,68.8783,68.793,68.8025,131445.0
2023-08-28 13:55:00,72.6,72.6,72.53,72.56,66375.0,68.793,68.793,68.7267,68.7551,66375.0
2023-08-28 14:00:00,72.55,72.57,72.52,72.53,68134.0,68.7457,68.7646,68.7172,68.7267,68134.0
2023-08-28 14:05:00,72.53,72.56,72.52,72.56,38349.0,68.7267,68.7551,68.7172,68.7551,38349.0
2023-08-28 14:10:00,72.55,72.56,72.51,72.54,34974.0,68.7457,68.7551,68.7078,68.7362,34974.0
2023-08-28 14:15:00,72.54,72.55,72.5,72.52,42356.0,68.7362,68.7457,68.6983,68.7172,42356.0
2023-08-28 14:20:00,72.52,72.54,72.51,72.54,28602.0,68.7172,68.7362,68.7078,68.7362,28602.0
2023-08-28 14:25:00,72.53,72.57,72.51,72.56,50564.0,68.7267,68.7646,68.7078,68.7551,50564.0
2023-08-28 14:30:00,72.55,72.57,72.53,72.56,71698.0,68.7457,68.7646,68.7267,68.7551,71698.0
2023-08-28 14:35:00,72.56,72.61,72.55,72.58,55938.0,68.7551,68.8025,68.7457,68.7741,55938.0
2023-08-28 14:40:00,72.58,72.6,72.57,72.59,56493.0,68.7741,68.793,68.7646,68.7836,56493.0
2023-08-28 14:45:00,72.59,72.61,72.57,72.58,34506.0,68.7836,68.8025,68.7646,68.7741,34506.0
2023-08-28 14:50:00,72.59,72.62,72.58,72.62,32004.0,68.7836,68.812,68.7741,68.812,32004.0
2023-08-28 14:55:00,72.63,72.63,72.58,72.61,24785.0,68.8215,68.8215,68.7741,68.8025,24785.0
2023-08-28 15:00:00,72.61,72.66,72.59,72.65,39536.0,68.8025,68.8499,68.7836,68.8404,39536.0
2023-08-28 15:05:00,72.64,72.67,72.63,72.66,36065.0,68.8309,68.8594,68.8215,68.8499,36065.0
2023-08-28 15:10:00,72.66,72.67,72.62,72.65,31952.0,68.8499,68.8594,68.812,68.8404,31952.0
2023-08-28 15:15:00,72.65,72.68,72.64,72.66,40571.0,68.8404,68.8688,68.8309,68.8499,40571.0
2023-08-28 15:20:00,72.66,72.67,72.62,72.65,98727.0,68.8499,68.8594,68.812,68.8404,98727.0
2023-08-28 15:25:00,72.64,72.67,72.62,72.66,69939.0,68.8309,68.8594,68.812,68.8499,69939.0
2023-08-28 15:30:00,72.66,72.69,72.65,72.68,51117.0,68.8499,68.8783,68.8404,68.8688,51117.0
2023-08-28 15:35:00,72.69,72.7,72.66,72.67,71870.0,68.8783,68.8878,68.8499,68.8594,71870.0
2023-08-28 15:40:00,72.67,72.69,72.65,72.67,64344.0,68.8594,68.8783,68.8404,68.8594,64344.0
2023-08-28 15:45:00,72.68,72.82,72.67,72.73,360605.0,68.8688,69.0015,68.8594,68.9162,360605.0
2023-08-28 15:50:00,72.74,72.77,72.72,72.74,286055.0,68.9257,68.9541,68.9067,68.9257,286055.0
2023-08-28 15:55:00,72.75,72.79,72.73,72.73,532997.0,68.9352,68.9731,68.9162,68.9162,532997.0
2023-08-29 09:30:00,72.79,72.86,72.7,72.73,281674.0,68.9731,69.0394,68.8878,68.9162,281674.0
2023-08-29 09:35:00,72.72,72.8,72.66,72.79,263149.0,68.9067,68.9825,68.8499,68.9731,263149.0
2023-08-29 09:40:00,72.79,72.81,72.68,72.71,131771.0,68.9731,68.992,68.8688,68.8973,131771.0
2023-08-29 09:45:00,72.7,72.77,72.69,72.77,134355.0,68.8878,68.9541,68.8783,68.9541,134355.0
2023-08-29 09:50:00,72.77,72.79,72.74,72.75,104242.0,68.9541,68.9731,68.9257,68.9352,104242.0
2023-08-29 09:55:00,72.75,72.77,72.72,72.73,30306.0,68.9352,68.9541,68.9067,68.9162,30306.0
2023-08-29 10:00:00,72.73,72.81,72.72,72.81,331843.0,68.9162,68.992,68.9067,68.992,331843.0
2023-08-29 10:05:00,72.81,72.85,72.78,72.78,82234.0,68.992,69.0299,68.9636,68.9636,82234.0
2023-08-29 10:10:00,72.78,72.8,72.73,72.79,72969.0,68.9636,68.9825,68.9162,68.9731,72969.0
2023-08-29 10:15:00,72.78,72.85,72.78,72.83,126493.0,68.9636,69.0299,68.9636,69.011,126493.0
2023-08-29 10:20:00,72.83,72.86,72.82,72.86,51368.0,69.011,69.0394,69.0015,69.0394,51368.0
2023-08-29 10:25:00,72.86,72.86,72.76,72.78,46123.0,69.0394,69.0394,68.9446,68.9636,46123.0
2023-08-29 10:30:00,72.78,72.84,72.78,72.79,78528.0,68.9636,69.0205,68.9636,68.9731,78528.0
2023-08-29 10:35:00,72.79,72.8,72.62,72.63,136145.0,68.9731,68.9825,68.812,68.8215,136145.0
2023-08-29 10:40:00,72.62,72.64,72.57,72.57,296885.0,68.812,68.8309,68.7646,68.7646,296885.0
2023-08-29 10:45:00,72.57,72.58,72.45,72.47,643508.0,68.7646,68.7741,68.6509,68.6699,643508.0
2023-08-29 10:50:00,72.46,72.48,72.39,72.39,123353.0,68.6604,68.6793,68.594,68.594,123353.0
2023-08-29 10:55:00,72.39,72.5,72.38,72.48,103085.0,68.594,68.6983,68.5846,68.6793,103085.0
2023-08-29 11:00:00,72.48,72.52,72.46,72.51,38145.0,68.6793,68.7172,68.6604,68.7078,38145.0
2023-08-29 11:05:00,72.51,72.55,72.49,72.54,83874.0,68.7078,68.7457,68.6888,68.7362,83874.0
2023-08-29 11:10:00,72.53,72.55,72.47,72.49,94617.0,68.7267,68.7457,68.6699,68.6888,94617.0
2023-08-29 11:15:00,72.5,72.54,72.49,72.53,38272.0,68.6983,68.7362,68.6888,68.7267,38272.0
2023-08-29 11:20:00,72.54,72.58,72.52,72.58,116771.0,68.7362,68.7741,68.7172,68.7741,116771.0
2023-08-29 11:25:00,72.57,72.62,72.56,72.61,99927.0,68.7646,68.812,68.7551,68.8025,99927.0
2023-08-29 11:30:00,72.61,72.65,72.6,72.63,75763.0,68.8025,68.8404,68.793,68.8215,75763.0
2023-08-29 11:35:00,72.64,72.7,72.62,72.7,58578.0,68.8309,68.8878,68.812,68.8878,58578.0
2023-08-29 11:40:00,72.7,72.76,72.68,72.74,51551.0,68.8878,68.9446,68.8688,68.9257,51551.0
2023-08-29 11:45:00,72.75,72.76,72.7,72.71,38493.0,68.9352,68.9446,68.8878,68.8973,38493.0
2023-08-29 11:50:00,72.71,72.75,72.71,72.74,30307.0,68.8973,68.9352,68.8973,68.9257,30307.0
2023-08-29 11:55:00,72.74,72.76,72.72,72.72,46403.0,68.9257,68.9446,68.9067,68.9067,46403.0
2023-08-29 12:00:00,72.72,72.79,72.71,72.79,42218.0,68.9067,68.9731,68.8973,68.9731,42218.0
2023-08-29 12:05:00,72.79,72.81,72.77,72.81,40270.0,68.9731,68.992,68.9541,68.992,40270.0
2023-08-29 12:10:00,72.81,72.83,72.8,72.81,48542.0,68.992,69.011,68.9825,68.992,48542.0
2023-08-29 12:15:00,72.82,72.9,72.82,72.88,375280.0,69.0015,69.0773,69.0015,69.0584,375280.0
2023-08-29 12:20:00,72.87,72.94,72.86,72.93,81951.0,69.0489,69.1152,69.0394,69.1057,81951.0
2023-08-29 12:25:00,72.92,72.93,72.9,72.91,21979.0,69.0963,69.1057,69.0773,69.0868,21979.0
2023-08-29 12:30:00,72.91,72.92,72.88,72.89,34486.0,69.0868,69.0963,69.0584,69.0678,34486.0
2023-08-29 12:35:00,72.89,72.89,72.84,72.85,76658.0,69.0678,69.0678,69.0205,69.0299,76658.0
2023-08-29 12:40:00,72.85,72.86,72.83,72.86,36003.0,69.0299,69.0394,69.011,69.0394,36003.0
2023-08-29 12:45:00,72.86,72.86,72.79,72.8,24348.0,69.0394,69.0394,68.9731,68.9825,24348.0
2023-08-29 12:50:00,72.8,72.81,72.77,72.81,24837.0,68.9825,68.992,68.9541,68.992,24837.0
2023-08-29 12:55:00,72.81,72.85,72.8,72.84,23453.0,68.992,69.0299,68.9825,69.0205,23453.0
2023-08-29 13:00:00,72.84,72.86,72.82,72.84,28072.0,69.0205,69.0394,69.0015,69.0205,28072.0
2023-08-29 13:05:00,72.84,72.86,72.83,72.86,15435.0,69.0205,69.0394,69.011,69.0394,15435.0
2023-08-29 13:10:00,72.86,72.89,72.83,72.88,23503.0,69.0394,69.0678,69.011,69.0584,23503.0
2023-08-29 13:15:00,72.88,72.88,72.82,72.82,22212.0,69.0584,69.0584,69.0015,69.0015,22212.0
2023-08-29 13:20:00,72.83,72.85,72.82,72.84,20913.0,69.011,69.0299,69.0015,69.0205,20913.0
2023-08-29 13:25:00,72.84,72.85,72.82,72.82,29519.0,69.0205,69.0299,69.0015,69.0015,29519.0
2023-08-29 13:30:00,72.83,72.84,72.81,72.83,126328.0,69.011,69.0205,68.992,69.011,126328.0
2023-08-29 13:35:00,72.83,72.88,72.82,72.88,75166.0,69.011,69.0584,69.0015,69.0584,75166.0
2023-08-29 13:40:00,72.87,72.89,72.85,72.86,25973.0,69.0489,69.0678,69.0299,69.0394,25973.0
2023-08-29 13:45:00,72.86,72.88,72.82,72.83,49504.0,69.0394,69.0584,69.0015,69.011,49504.0
2023-08-29 13:50:00,72.83,72.84,72.77,72.78,103729.0,69.011,69.0205,68.9541,68.9636,103729.0
2023-08-29 13:55:00,72.78,72.8,72.74,72.78,147722.0,68.9636,68.9825,68.9257,68.9636,147722.0
2023-08-29 14:00:00,72.78,72.81,72.78,72.8,50019.0,68.9636,68.992,68.9636,68.9825,50019.0
2023-08-29 14:05:00,72.79,72.79,72.76,72.78,44763.0,68.9731,68.9731,68.9446,68.9636,44763.0
2023-08-29 14:10:00,72.78,72.79,72.74,72.75,133194.0,68.9636,68.9731,68.9257,68.9352,133194.0
2023-08-29 14:15:00,72.74,72.79,72.74,72.78,42785.0,68.9257,68.9731,68.9257,68.9636,42785.0
2023-08-29 14:20:00,72.78,72.83,72.77,72.78,66244.0,68.9636,69.011,68.9541,68.9636,66244.0
2023-08-29 14:25:00,72.79,72.81,72.75,72.79,149332.0,68.9731,68.992,68.9352,68.9731,149332.0
2023-08-29 14:30:00,72.79,72.85,72.79,72.85,50456.0,68.9731,69.0299,68.9731,69.0299,50456.0
2023-08-29 14:35:00,72.85,72.89,72.83,72.84,87417.0,69.0299,69.0678,69.011,69.0205,87417.0
2023-08-29 14:40:00,72.84,72.91,72.84,72.91,50574.0,69.0205,69.0868,69.0205,69.0868,50574.0
2023-08-29 14:45:00,72.91,72.92,72.87,72.9,65640.0,69.0868,69.0963,69.0489,69.0773,65640.0
2023-08-29 14:50:00,72.91,72.92,72.86,72.89,120742.0,69.0868,69.0963,69.0394,69.0678,120742.0
2023-08-29 14:55:00,72.88,72.89,72.84,72.88,218193.0,69.0584,69.0678,69.0205,69.0584,218193.0
2023-08-29 15:00:00,72.89,72.89,72.83,72.89,103367.0,69.0678,69.0678,69.011,69.0678,103367.0
2023-08-29 15:05:00,72.89,72.91,72.85,72.88,64359.0,69.0678,69.0868,69.0299,69.0584,64359.0
2023-08-29 15:10:00,72.89,72.9,72.86,72.9,120535.0,69.0678,69.0773,69.0394,69.0773,120535.0
2023-08-29 15:15:00,72.9,72.95,72.88,72.95,47055.0,69.0773,69.1247,69.0584,69.1247,47055.0
2023-08-29 15:20:00,72.94,72.97,72.93,72.95,119494.0,69.1152,69.1436,69.1057,69.1247,119494.0
2023-08-29 15:25:00,72.96,72.99,72.95,72.97,68256.0,69.1342,69.1626,69.1247,69.1436,68256.0
2023-08-29 15:30:00,72.97,72.99,72.94,72.96,155528.0,69.1436,69.1626,69.1152,69.1342,155528.0
2023-08-29 15:35:00,72.95,72.99,72.95,72.98,152366.0,69.1247,69.1626,69.1247,69.1531,152366.0
2023-08-29 15:40:00,72.99,73.03,72.98,73.03,233204.0,69.1626,69.2005,69.1531,69.2005,233204.0
2023-08-29 15:45:00,73.03,73.05,73.0,73.02,221280.0,69.2005,69.2194,69.1721,69.191,221280.0
2023-08-29 15:50:00,73.01,73.05,72.99,73.05,258505.0,69.1815,69.2194,69.1626,69.2194,258505.0
2023-08-29 15:55:00,73.05,73.05,73.0,73.02,736532.0,69.2194,69.2194,69.1721,69.191,736532.0
2023-08-30 09:30:00,73.13,73.28,73.1,73.28,140661.0,69.2952,69.4374,69.2668,69.4374,140661.0
2023-08-30 09:35:00,73.28,73.32,73.24,73.25,100362.0,69.4374,69.4753,69.3995,69.409,100362.0
2023-08-30 09:40:00,73.25,73.26,73.19,73.25,104200.0,69.409,69.4184,69.3521,69.409,104200.0
2023-08-30 09:45:00,73.25,73.36,73.25,73.31,110406.0,69.409,69.5132,69.409,69.4658,110406.0
2023-08-30 09:50:00,73.32,73.34,73.25,73.27,110575.0,69.4753,69.4942,69.409,69.4279,110575.0
2023-08-30 09:55:00,73.28,73.29,73.22,73.24,93727.0,69.4374,69.4469,69.3805,69.3995,93727.0
2023-08-30 10:00:00,73.23,73.25,73.15,73.16,61577.0,69.39,69.409,69.3142,69.3237,61577.0
2023-08-30 10:05:00,73.16,73.16,73.13,73.15,47033.0,69.3237,69.3237,69.2952,69.3142,47033.0
2023-08-30 10:10:00,73.16,73.22,73.16,73.2,83583.0,69.3237,69.3805,69.3237,69.3616,83583.0
2023-08-30 10:15:00,73.19,73.2,73.14,73.15,76205.0,69.3521,69.3616,69.3047,69.3142,76205.0
2023-08-30 10:20:00,73.15,73.17,73.11,73.16,157516.0,69.3142,69.3331,69.2763,69.3237,157516.0
2023-08-30 10:25:00,73.15,73.15,73.04,73.05,264365.0,69.3142,69.3142,69.21,69.2194,264365.0
2023-08-30 10:30:00,73.05,73.05,72.99,73.03,83246.0,69.2194,69.2194,69.1626,69.2005,83246.0
2023-08-30 10:35:00,73.04,73.04,72.93,72.99,59134.0,69.21,69.21,69.1057,69.1626,59134.0
2023-08-30 10:40:00,73.0,73.03,72.98,72.99,37172.0,69.1721,69.2005,69.1531,69.1626,37172.0
2023-08-30 10:45:00,72.99,73.02,72.97,73.0,41049.0,69.1626,69.191,69.1436,69.1721,41049.0
2023-08-30 10:50:00,73.0,73.0,72.95,73.0,35048.0,69.1721,69.1721,69.1247,69.1721,35048.0
2023-08-30 10:55:00,72.99,73.05,72.98,73.04,28884.0,69.1626,69.2194,69.1531,69.21,28884.0
2023-08-30 11:00:00,73.04,73.06,72.98,73.01,175442.0,69.21,69.2289,69.1531,69.1815,175442.0
2023-08-30 11:05:00,73.01,73.04,73.0,73.01,57998.0,69.1815,69.21,69.1721,69.1815,57998.0
2023-08-30 11:10:00,73.01,73.05,73.0,73.04,27693.0,69.1815,69.2194,69.1721,69.21,27693.0
2023-08-30 11:15:00,73.04,73.04,73.01,73.03,728531.0,69.21,69.21,69.1815,69.2005,728531.0
2023-08-30 11:20:00,73.02,73.08,73.02,73.08,41724.0,69.191,69.2479,69.191,69.2479,41724.0
2023-08-30 11:25:00,73.08,73.11,73.04,73.11,154422.0,69.2479,69.2763,69.21,69.2763,154422.0
2023-08-30 11:30:00,73.11,73.13,73.07,73.13,38934.0,69.2763,69.2952,69.2384,69.2952,38934.0
2023-08-30 11:35:00,73.13,73.16,73.12,73.14,28331.0,69.2952,69.3237,69.2858,69.3047,28331.0
2023-08-30 11:40:00,73.14,73.16,73.14,73.16,20032.0,69.3047,69.3237,69.3047,69.3237,20032.0
2023-08-30 11:45:00,73.15,73.17,73.12,73.12,59146.0,69.3142,69.3331,69.2858,69.2858,59146.0
2023-08-30 11:50:00,73.13,73.17,73.1,73.13,62552.0,69.2952,69.3331,69.2668,69.2952,62552.0
2023-08-30 11:55:00,73.14,73.15,73.12,73.14,43069.0,69.3047,69.3142,69.2858,69.3047,43069.0
2023-08-30 12:00:00,73.14,73.14,73.09,73.12,71710.0,69.3047,69.3047,69.2573,69.2858,71710.0
2023-08-30 12:05:00,73.13,73.13,73.09,73.1,23057.0,69.2952,69.2952,69.2573,69.2668,23057.0
2023-08-30 12:10:00,73.1,73.11,73.07,73.09,63291.0,69.2668,69.2763,69.2384,69.2573,63291.0
2023-08-30 12:15:00,73.09,73.14,73.08,73.12,142925.0,69.2573,69.3047,69.2479,69.2858,142925.0
2023-08-30 12:20:00,73.13,73.14,73.1,73.13,39398.0,69.2952,69.3047,69.2668,69.2952,39398.0
2023-08-30 12:25:00,73.12,73.14,73.1,73.12,35157.0,69.2858,69.3047,69.2668,69.2858,35157.0
2023-08-30 12:30:00,73.12,73.15,73.11,73.14,54745.0,69.2858,69.3142,69.2763,69.3047,54745.0
2023-08-30 12:35:00,73.14,73.15,73.1,73.12,54786.0,69.3047,69.3142,69.2668,69.2858,54786.0
2023-08-30 12:40:00,73.12,73.15,73.12,73.14,41566.0,69.2858,69.3142,69.2858,69.3047,41566.0
2023-08-30 12:45:00,73.14,73.17,73.11,73.12,62127.0,69.3047,69.3331,69.2763,69.2858,62127.0
2023-08-30 12:50:00,73.12,73.14,73.1,73.13,37383.0,69.2858,69.3047,69.2668,69.2952,37383.0
2023-08-30 12:55:00,73.13,73.15,73.12,73.14,27906.0,69.2952,69.3142,69.2858,69.3047,27906.0
2023-08-30 13:00:00,73.15,73.17,73.13,73.16,47461.0,69.3142,69.3331,69.2952,69.3237,47461.0
2023-08-30 13:05:00,73.16,73.17,73.14,73.15,50204.0,69.3237,69.3331,69.3047,69.3142,50204.0
2023-08-30 13:10:00,73.15,73.17,73.14,73.15,25405.0,69.3142,69.3331,69.3047,69.3142,25405.0
2023-08-30 13:15:00,73.15,73.15,73.12,73.13,27964.0,69.3142,69.3142,69.2858,69.2952,27964.0
2023-08-30 13:20:00,73.12,73.12,73.09,73.11,77964.0,69.2858,69.2858,69.2573,69.2763,77964.0
2023-08-30 13:25:00,73.1,73.11,73.06,73.06,59690.0,69.2668,69.2763,69.2289,69.2289,59690.0
2023-08-30 13:30:00,73.07,73.1,73.06,73.08,111476.0,69.2384,69.2668,69.2289,69.2479,111476.0
2023-08-30 13:35:00,73.08,73.09,73.04,73.08,58678.0,69.2479,69.2573,69.21,69.2479,58678.0
2023-08-30 13:40:00,73.08,73.09,73.06,73.08,23397.0,69.2479,69.2573,69.2289,69.2479,23397.0
2023-08-30 13:45:00,73.08,73.08,73.05,73.06,130220.0,69.2479,69.2479,69.2194,69.2289,130220.0
2023-08-30 13:50:00,73.06,73.07,73.01,73.01,64467.0,69.2289,69.2384,69.1815,69.1815,64467.0
2023-08-30 13:55:00,73.02,73.02,72.98,73.01,79320.0,69.191,69.191,69.1531,69.1815,79320.0
2023-08-30 14:00:00,73.01,73.03,72.98,73.0,93245.0,69.1815,69.2005,69.1531,69.1721,93245.0
2023-08-30 14:05:00,73.0,73.01,72.97,73.01,67924.0,69.1721,69.1815,69.1436,69.1815,67924.0
2023-08-30 14:10:00,73.0,73.04,72.99,73.03,71163.0,69.1721,69.21,69.1626,69.2005,71163.0
2023-08-30 14:15:00,73.04,73.05,73.01,73.03,54882.0,69.21,69.2194,69.1815,69.2005,54882.0
2023-08-30 14:20:00,73.03,73.04,73.01,73.01,43159.0,69.2005,69.21,69.1815,69.1815,43159.0
2023-08-30 14:25:00,73.02,73.02,72.98,73.0,117078.0,69.191,69.191,69.1531,69.1721,117078.0
2023-08-30 14:30:00,72.99,73.01,72.98,73.01,64262.0,69.1626,69.1815,69.1531,69.1815,64262.0
2023-08-30 14:35:00,73.01,73.04,73.0,73.03,38499.0,69.1815,69.21,69.1721,69.2005,38499.0
2023-08-30 14:40:00,73.03,73.08,73.02,73.06,253248.0,69.2005,69.2479,69.191,69.2289,253248.0
2023-08-30 14:45:00,73.06,73.08,73.04,73.05,50657.0,69.2289,69.2479,69.21,69.2194,50657.0
2023-08-30 14:50:00,73.05,73.07,73.04,73.05,103599.0,69.2194,69.2384,69.21,69.2194,103599.0
2023-08-30 14:55:00,73.05,73.07,73.04,73.06,60359.0,69.2194,69.2384,69.21,69.2289,60359.0
2023-08-30 15:00:00,73.07,73.09,73.06,73.09,73214.0,69.2384,69.2573,69.2289,69.2573,73214.0
2023-08-30 15:05:00,73.09,73.11,73.07,73.11,65911.0,69.2573,69.2763,69.2384,69.2763,65911.0
2023-08-30 15:10:00,73.1,73.13,73.1,73.12,85735.0,69.2668,69.2952,69.2668,69.2858,85735.0
2023-08-30 15:15:00,73.13,73.16,73.12,73.15,240890.0,69.2952,69.3237,69.2858,69.3142,240890.0
2023-08-30 15:20:00,73.14,73.18,73.13,73.17,124863.0,69.3047,69.3426,69.2952,69.3331,124863.0
2023-08-30 15:25:00,73.17,73.18,73.16,73.17,77792.0,69.3331,69.3426,69.3237,69.3331,77792.0
2023-08-30 15:30:00,73.17,73.18,73.12,73.15,143813.0,69.3331,69.3426,69.2858,69.3142,143813.0
2023-08-30 15:35:00,73.15,73.15,73.12,73.13,85272.0,69.3142,69.3142,69.2858,69.2952,85272.0
2023-08-30 15:40:00,73.13,73.14,73.12,73.14,115729.0,69.2952,69.3047,69.2858,69.3047,115729.0
2023-08-30 15:45:00,73.13,73.19,73.11,73.14,245932.0,69.2952,69.3521,69.2763,69.3047,245932.0
2023-08-30 15:50:00,73.14,73.16,73.11,73.14,319809.0,69.3047,69.3237,69.2763,69.3047,319809.0
2023-08-30 15:55:00,73.15,73.16,73.11,73.15,759452.0,69.3142,69.3237,69.2763,69.3142,759452.0
2023-08-31 09:30:00,72.86,73.0,72.82,73.0,340085.0,69.0394,69.1721,69.0015,69.1721,340085.0
2023-08-31 09:35:00,73.01,73.02,72.76,72.77,312028.0,69.1815,69.191,68.9446,68.9541,312028.0
2023-08-31 09:40:00,72.77,72.87,72.76,72.86,239636.0,68.9541,69.0489,68.9446,69.0394,239636.0
2023-08-31 09:45:00,72.86,72.95,72.85,72.91,118176.0,69.0394,69.1247,69.0299,69.0868,118176.0
2023-08-31 09:50:00,72.91,72.97,72.91,72.97,110509.0,69.0868,69.1436,69.0868,69.1436,110509.0
2023-08-31 09:55:00,72.97,73.0,72.94,72.95,84411.0,69.1436,69.1721,69.1152,69.1247,84411.0
2023-08-31 10:00:00,72.94,72.95,72.81,72.84,157246.0,69.1152,69.1247,68.992,69.0205,157246.0
2023-08-31 10:05:00,72.84,72.85,72.78,72.81,202511.0,69.0205,69.0299,68.9636,68.992,202511.0
2023-08-31 10:10:00,72.81,72.84,72.79,72.83,123698.0,68.992,69.0205,68.9731,69.011,123698.0
2023-08-31 10:15:00,72.82,72.88,72.81,72.88,76728.0,69.0015,69.0584,68.992,69.0584,76728.0
2023-08-31 10:20:00,72.87,72.9,72.86,72.89,89710.0,69.0489,69.0773,69.0394,69.0678,89710.0
2023-08-31 10:25:00,72.89,72.89,72.82,72.84,56789.0,69.0678,69.0678,69.0015,69.0205,56789.0
2023-08-31 10:30:00,72.84,72.87,72.81,72.82,109906.0,69.0205,69.0489,68.992,69.0015,109906.0
2023-08-31 10:35:00,72.83,72.85,72.78,72.8,65019.0,69.011,69.0299,68.9636,68.9825,65019.0
2023-08-31 10:40:00,72.79,72.81,72.77,72.78,52743.0,68.9731,68.992,68.9541,68.9636,52743.0
2023-08-31 10:45:00,72.78,72.81,72.76,72.78,50700.0,68.9636,68.992,68.9446,68.9636,50700.0
2023-08-31 10:50:00,72.79,72.83,72.75,72.83,46334.0,68.9731,69.011,68.9352,69.011,46334.0
2023-08-31 10:55:00,72.82,72.86,72.81,72.85,36647.0,69.0015,69.0394,68.992,69.0299,36647.0
2023-08-31 11:00:00,72.85,72.88,72.85,72.87,59382.0,69.0299,69.0584,69.0299,69.0489,59382.0
2023-08-31 11:05:00,72.86,72.91,72.84,72.91,90173.0,69.0394,69.0868,69.0205,69.0868,90173.0
2023-08-31 11:10:00,72.92,72.93,72.9,72.92,69520.0,69.0963,69.1057,69.0773,69.0963,69520.0
2023-08-31 11:15:00,72.91,72.94,72.91,72.91,49412.0,69.0868,69.1152,69.0868,69.0868,49412.0
2023-08-31 11:20:00,72.9,72.92,72.87,72.9,73777.0,69.0773,69.0963,69.0489,69.0773,73777.0
2023-08-31 11:25:00,72.9,72.97,72.89,72.97,45283.0,69.0773,69.1436,69.0678,69.1436,45283.0
2023-08-31 11:30:00,72.97,72.97,72.94,72.95,35728.0,69.1436,69.1436,69.1152,69.1247,35728.0
2023-08-31 11:35:00,72.95,72.99,72.95,72.98,61106.0,69.1247,69.1626,69.1247,69.1531,61106.0
2023-08-31 11:40:00,72.98,73.02,72.96,72.97,55207.0,69.1531,69.191,69.1342,69.1436,55207.0
2023-08-31 11:45:00,72.98,73.02,72.96,73.0,45669.0,69.1531,69.191,69.1342,69.1721,45669.0
2023-08-31 11:50:00,73.0,73.02,72.98,73.01,66210.0,69.1721,69.191,69.1531,69.1815,66210.0
2023-08-31 11:55:00,73.01,73.02,72.97,73.0,69328.0,69.1815,69.191,69.1436,69.1721,69328.0
2023-08-31 12:00:00,72.99,73.01,72.98,73.01,53120.0,69.1626,69.1815,69.1531,69.1815,53120.0
2023-08-31 12:05:00,73.01,73.04,73.0,73.03,25223.0,69.1815,69.21,69.1721,69.2005,25223.0
2023-08-31 12:10:00,73.04,73.08,73.03,73.05,54718.0,69.21,69.2479,69.2005,69.2194,54718.0
2023-08-31 12:15:00,73.06,73.06,73.03,73.04,32567.0,69.2289,69.2289,69.2005,69.21,32567.0
2023-08-31 12:20:00,73.04,73.06,73.03,73.03,50482.0,69.21,69.2289,69.2005,69.2005,50482.0
2023-08-31 12:25:00,73.02,73.06,73.0,73.03,45086.0,69.191,69.2289,69.1721,69.2005,45086.0
2023-08-31 12:30:00,73.03,73.03,73.01,73.02,23772.0,69.2005,69.2005,69.1815,69.191,23772.0
2023-08-31 12:35:00,73.02,73.04,73.0,73.01,49276.0,69.191,69.21,69.1721,69.1815,49276.0
2023-08-31 12:40:00,73.01,73.02,72.97,72.98,52841.0,69.1815,69.191,69.1436,69.1531,52841.0
2023-08-31 12:45:00,72.99,73.02,72.97,73.0,124756.0,69.1626,69.191,69.1436,69.1721,124756.0
2023-08-31 12:50:00,73.0,73.03,73.0,73.01,31962.0,69.1721,69.2005,69.1721,69.1815,31962.0
2023-08-31 12:55:00,73.01,73.05,73.0,73.04,85468.0,69.1815,69.2194,69.1721,69.21,85468.0
2023-08-31 13:00:00,73.03,73.04,73.0,73.03,33986.0,69.2005,69.21,69.1721,69.2005,33986.0
2023-08-31 13:05:00,73.04,73.08,73.02,73.07,63902.0,69.21,69.2479,69.191,69.2384,63902.0
2023-08-31 13:10:00,73.08,73.09,73.05,73.07,45919.0,69.2479,69.2573,69.2194,69.2384,45919.0
2023-08-31 13:15:00,73.08,73.09,73.07,73.07,40814.0,69.2479,69.2573,69.2384,69.2384,40814.0
2023-08-31 13:20:00,73.08,73.08,73.05,73.08,40724.0,69.2479,69.2479,69.2194,69.2479,40724.0
2023-08-31 13:25:00,73.08,73.09,73.05,73.06,48188.0,69.2479,69.2573,69.2194,69.2289,48188.0
2023-08-31 13:30:00,73.07,73.09,73.06,73.09,32408.0,69.2384,69.2573,69.2289,69.2573,32408.0
2023-08-31 13:35:00,73.09,73.09,73.06,73.08,39714.0,69.2573,69.2573,69.2289,69.2479,39714.0
2023-08-31 13:40:00,73.08,73.09,73.07,73.08,76943.0,69.2479,69.2573,69.2384,69.2479,76943.0
2023-08-31 13:45:00,73.08,73.09,73.06,73.06,43410.0,69.2479,69.2573,69.2289,69.2289,43410.0
2023-08-31 13:50:00,73.06,73.08,73.03,73.06,36883.0,69.2289,69.2479,69.2005,69.2289,36883.0
2023-08-31 13:55:00,73.06,73.07,73.04,73.07,48465.0,69.2289,69.2384,69.21,69.2384,48465.0
2023-08-31 14:00:00,73.07,73.1,73.04,73.06,66191.0,69.2384,69.2668,69.21,69.2289,66191.0
2023-08-31 14:05:00,73.06,73.08,73.05,73.06,51231.0,69.2289,69.2479,69.2194,69.2289,51231.0
2023-08-31 14:10:00,73.05,73.08,73.04,73.06,44172.0,69.2194,69.2479,69.21,69.2289,44172.0
2023-08-31 14:15:00,73.06,73.1,73.05,73.08,42914.0,69.2289,69.2668,69.2194,69.2479,42914.0
2023-08-31 14:20:00,73.08,73.09,73.06,73.08,64380.0,69.2479,69.2573,69.2289,69.2479,64380.0
2023-08-31 14:25:00,73.08,73.1,73.07,73.08,67261.0,69.2479,69.2668,69.2384,69.2479,67261.0
2023-08-31 14:30:00,73.08,73.12,73.06,73.06,54718.0,69.2479,69.2858,69.2289,69.2289,54718.0
2023-08-31 14:35:00,73.06,73.07,72.98,72.99,43221.0,69.2289,69.2384,69.1531,69.1626,43221.0
2023-08-31 14:40:00,72.98,73.0,72.93,72.93,74090.0,69.1531,69.1721,69.1057,69.1057,74090.0
2023-08-31 14:45:00,72.93,72.94,72.89,72.89,44950.0,69.1057,69.1152,69.0678,69.0678,44950.0
2023-08-31 14:50:00,72.89,72.91,72.87,72.89,40070.0,69.0678,69.0868,69.0489,69.0678,40070.0
2023-08-31 14:55:00,72.89,72.89,72.86,72.88,67725.0,69.0678,69.0678,69.0394,69.0584,67725.0
2023-08-31 15:00:00,72.87,72.91,72.85,72.9,66594.0,69.0489,69.0868,69.0299,69.0773,66594.0
2023-08-31 15:05:00,72.89,72.91,72.87,72.91,71077.0,69.0678,69.0868,69.0489,69.0868,71077.0
2023-08-31 15:10:00,72.91,72.91,72.87,72.89,240507.0,69.0868,69.0868,69.0489,69.0678,240507.0
2023-08-31 15:15:00,72.89,72.92,72.87,72.9,99024.0,69.0678,69.0963,69.0489,69.0773,99024.0
2023-08-31 15:20:00,72.91,72.92,72.86,72.87,56126.0,69.0868,69.0963,69.0394,69.0489,56126.0
2023-08-31 15:25:00,72.87,72.9,72.86,72.89,119700.0,69.0489,69.0773,69.0394,69.0678,119700.0
2023-08-31 15:30:00,72.9,72.94,72.86,72.88,103679.0,69.0773,69.1152,69.0394,69.0584,103679.0
2023-08-31 15:35:00,72.87,72.89,72.85,72.88,86871.0,69.0489,69.0678,69.0299,69.0584,86871.0
2023-08-31 15:40:00,72.89,72.91,72.86,72.89,109437.0,69.0678,69.0868,69.0394,69.0678,109437.0
2023-08-31 15:45:00,72.88,72.89,72.85,72.85,121306.0,69.0584,69.0678,69.0299,69.0299,121306.0
2023-08-31 15:50:00,72.85,72.86,72.79,72.8,284433.0,69.0299,69.0394,68.9731,68.9825,284433.0
2023-08-31 15:55:00,72.79,72.82,72.74,72.75,752305.0,68.9731,69.0015,68.9257,68.9352,752305.0
2023-09-01 09:30:00,73.0,73.04,72.86,72.86,179288.0,69.1721,69.21,69.0394,69.0394,179288.0
2023-09-01 09:35:00,72.86,72.88,72.74,72.84,182041.0,69.0394,69.0584,68.9257,69.0205,182041.0
2023-09-01 09:40:00,72.84,72.84,72.71,72.81,168138.0,69.0205,69.0205,68.8973,68.992,168138.0
2023-09-01 09:45:00,72.81,72.9,72.79,72.89,284891.0,68.992,69.0773,68.9731,69.0678,284891.0
2023-09-01 09:50:00,72.89,72.9,72.82,72.83,154306.0,69.0678,69.0773,69.0015,69.011,154306.0
2023-09-01 09:55:00,72.83,72.84,72.79,72.81,86104.0,69.011,69.0205,68.9731,68.992,86104.0
2023-09-01 10:00:00,72.8,72.81,72.74,72.81,205562.0,68.9825,68.992,68.9257,68.992,205562.0
2023-09-01 10:05:00,72.8,72.81,72.74,72.75,173959.0,68.9825,68.992,68.9257,68.9352,173959.0
2023-09-01 10:10:00,72.75,72.77,72.69,72.7,59503.0,68.9352,68.9541,68.8783,68.8878,59503.0
2023-09-01 10:15:00,72.69,72.72,72.66,72.72,43844.0,68.8783,68.9067,68.8499,68.9067,43844.0
2023-09-01 10:20:00,72.71,72.72,72.63,72.64,69203.0,68.8973,68.9067,68.8215,68.8309,69203.0
2023-09-01 10:25:00,72.64,72.66,72.58,72.63,159395.0,68.8309,68.8499,68.7741,68.8215,159395.0
2023-09-01 10:30:00,72.62,72.65,72.59,72.62,151509.0,68.812,68.8404,68.7836,68.812,151509.0
2023-09-01 10:35:00,72.61,72.63,72.54,72.55,190554.0,68.8025,68.8215,68.7362,68.7457,190554.0
2023-09-01 10:40:00,72.54,72.55,72.49,72.53,197004.0,68.7362,68.7457,68.6888,68.7267,197004.0
2023-09-01 10:45:00,72.53,72.58,72.47,72.57,135326.0,68.7267,68.7741,68.6699,68.7646,135326.0
2023-09-01 10:50:00,72.56,72.6,72.53,72.53,132039.0,68.7551,68.793,68.7267,68.7267,132039.0
2023-09-01 10:55:00,72.54,72.55,72.5,72.55,77400.0,68.7362,68.7457,68.6983,68.7457,77400.0
2023-09-01 11:00:00,72.54,72.55,72.5,72.52,61618.0,68.7362,68.7457,68.6983,68.7172,61618.0
2023-09-01 11:05:00,72.51,72.53,72.49,72.51,29107.0,68.7078,68.7267,68.6888,68.7078,29107.0
2023-09-01 11:10:00,72.51,72.51,72.46,72.47,34852.0,68.7078,68.7078,68.6604,68.6699,34852.0
2023-09-01 11:15:00,72.47,72.47,72.4,72.41,51989.0,68.6699,68.6699,68.6035,68.613,51989.0
2023-09-01 11:20:00,72.4,72.41,72.35,72.36,51621.0,68.6035,68.613,68.5561,68.5656,51621.0
2023-09-01 11:25:00,72.36,72.36,72.29,72.31,88480.0,68.5656,68.5656,68.4993,68.5182,88480.0
2023-09-01 11:30:00,72.31,72.31,72.24,72.27,94441.0,68.5182,68.5182,68.4519,68.4803,94441.0
2023-09-01 11:35:00,72.27,72.28,72.18,72.19,122554.0,68.4803,68.4898,68.3951,68.4045,122554.0
2023-09-01 11:40:00,72.2,72.2,72.15,72.19,81692.0,68.414,68.414,68.3666,68.4045,81692.0
2023-09-01 11:45:00,72.18,72.19,72.1,72.11,74913.0,68.3951,68.4045,68.3193,68.3287,74913.0
2023-09-01 11:50:00,72.1,72.12,72.08,72.1,89007.0,68.3193,68.3382,68.3003,68.3193,89007.0
2023-09-01 11:55:00,72.09,72.1,72.05,72.08,101526.0,68.3098,68.3193,68.2719,68.3003,101526.0
2023-09-01 12:00:00,72.08,72.09,72.01,72.02,129614.0,68.3003,68.3098,68.234,68.2434,129614.0
2023-09-01 12:05:00,72.02,72.04,71.98,71.99,115539.0,68.2434,68.2624,68.2055,68.215,115539.0
2023-09-01 12:10:00,72.0,72.02,71.98,72.0,60807.0,68.2245,68.2434,68.2055,68.2245,60807.0
2023-09-01 12:15:00,72.0,72.02,71.97,72.01,136473.0,68.2245,68.2434,68.1961,68.234,136473.0
2023-09-01 12:20:00,72.01,72.01,71.97,71.98,81856.0,68.234,68.234,68.1961,68.2055,81856.0
2023-09-01 12:25:00,71.99,72.01,71.97,71.98,46095.0,68.215,68.234,68.1961,68.2055,46095.0
2023-09-01 12:30:00,71.98,72.02,71.98,71.98,156306.0,68.2055,68.2434,68.2055,68.2055,156306.0
2023-09-01 12:35:00,71.98,72.0,71.93,71.94,100749.0,68.2055,68.2245,68.1582,68.1676,100749.0
2023-09-01 12:40:00,71.94,71.95,71.9,71.92,57786.0,68.1676,68.1771,68.1297,68.1487,57786.0
2023-09-01 12:45:00,71.91,71.94,71.9,71.94,60712.0,68.1392,68.1676,68.1297,68.1676,60712.0
2023-09-01 12:50:00,71.93,71.96,71.93,71.94,45345.0,68.1582,68.1866,68.1582,68.1676,45345.0
2023-09-01 12:55:00,71.93,71.96,71.92,71.93,58722.0,68.1582,68.1866,68.1487,68.1582,58722.0
2023-09-01 13:00:00,71.93,71.94,71.9,71.91,65968.0,68.1582,68.1676,68.1297,68.1392,65968.0
2023-09-01 13:05:00,71.91,71.94,71.9,71.92,53355.0,68.1392,68.1676,68.1297,68.1487,53355.0
2023-09-01 13:10:00,71.92,71.95,71.9,71.92,32961.0,68.1487,68.1771,68.1297,68.1487,32961.0
2023-09-01 13:15:00,71.92,71.95,71.91,71.94,28412.0,68.1487,68.1771,68.1392,68.1676,28412.0
2023-09-01 13:20:00,71.94,71.97,71.93,71.96,43126.0,68.1676,68.1961,68.1582,68.1866,43126.0
2023-09-01 13:25:00,71.95,71.99,71.95,71.96,31167.0,68.1771,68.215,68.1771,68.1866,31167.0
2023-09-01 13:30:00,71.97,72.0,71.95,71.95,126031.0,68.1961,68.2245,68.1771,68.1771,126031.0
2023-09-01 13:35:00,71.95,72.0,71.95,71.99,49147.0,68.1771,68.2245,68.1771,68.215,49147.0
2023-09-01 13:40:00,71.99,72.01,71.98,71.99,18518.0,68.215,68.234,68.2055,68.215,18518.0
2023-09-01 13:45:00,71.99,72.02,71.98,72.01,44672.0,68.215,68.2434,68.2055,68.234,44672.0
2023-09-01 13:50:00,72.0,72.03,71.99,72.03,33023.0,68.2245,68.2529,68.215,68.2529,33023.0
2023-09-01 13:55:00,72.02,72.03,72.0,72.01,21108.0,68.2434,68.2529,68.2245,68.234,21108.0
2023-09-01 14:00:00,72.02,72.04,71.99,72.01,49055.0,68.2434,68.2624,68.215,68.234,49055.0
2023-09-01 14:05:00,72.01,72.03,72.0,72.03,29189.0,68.234,68.2529,68.2245,68.2529,29189.0
2023-09-01 14:10:00,72.03,72.05,72.02,72.03,38875.0,68.2529,68.2719,68.2434,68.2529,38875.0
2023-09-01 14:15:00,72.03,72.06,72.02,72.04,45762.0,68.2529,68.2814,68.2434,68.2624,45762.0
2023-09-01 14:20:00,72.05,72.07,72.04,72.07,29844.0,68.2719,68.2908,68.2624,68.2908,29844.0
2023-09-01 14:25:00,72.07,72.08,72.05,72.08,39209.0,68.2908,68.3003,68.2719,68.3003,39209.0
2023-09-01 14:30:00,72.07,72.12,72.06,72.1,53842.0,68.2908,68.3382,68.2814,68.3193,53842.0
2023-09-01 14:35:00,72.1,72.13,72.08,72.13,61329.0,68.3193,68.3477,68.3003,68.3477,61329.0
2023-09-01 14:40:00,72.13,72.15,72.11,72.13,57013.0,68.3477,68.3666,68.3287,68.3477,57013.0
2023-09-01 14:45:00,72.13,72.14,72.1,72.11,50888.0,68.3477,68.3572,68.3193,68.3287,50888.0
2023-09-01 14:50:00,72.11,72.14,72.1,72.12,51312.0,68.3287,68.3572,68.3193,68.3382,51312.0
2023-09-01 14:55:00,72.13,72.15,72.11,72.15,218248.0,68.3477,68.3666,68.3287,68.3666,218248.0
2023-09-01 15:00:00,72.14,72.16,72.12,72.13,56067.0,68.3572,68.3761,68.3382,68.3477,56067.0
2023-09-01 15:05:00,72.13,72.14,72.09,72.13,59341.0,68.3477,68.3572,68.3098,68.3477,59341.0
2023-09-01 15:10:00,72.13,72.16,72.11,72.13,43733.0,68.3477,68.3761,68.3287,68.3477,43733.0
2023-09-01 15:15:00,72.14,72.16,72.12,72.14,39073.0,68.3572,68.3761,68.3382,68.3572,39073.0
2023-09-01 15:20:00,72.15,72.17,72.13,72.17,48483.0,68.3666,68.3856,68.3477,68.3856,48483.0
2023-09-01 15:25:00,72.17,72.19,72.15,72.18,49234.0,68.3856,68.4045,68.3666,68.3951,49234.0
2023-09-01 15:30:00,72.19,72.23,72.18,72.2,73889.0,68.4045,68.4424,68.3951,68.414,73889.0
2023-09-01 15:35:00,72.2,72.21,72.15,72.17,74332.0,68.414,68.4235,68.3666,68.3856,74332.0
2023-09-01 15:40:00,72.17,72.19,72.15,72.19,98083.0,68.3856,68.4045,68.3666,68.4045,98083.0
2023-09-01 15:45:00,72.19,72.19,72.12,72.13,182521.0,68.4045,68.4045,68.3382,68.3477,182521.0
2023-09-01 15:50:00,72.13,72.16,72.1,72.15,193334.0,68.3477,68.3761,68.3193,68.3666,193334.0
2023-09-01 15:55:00,72.16,72.16,72.1,72.12,612563.0,68.3761,68.3761,68.3193,68.3382,612563.0
2023-09-05 09:30:00,72.01,72.11,71.94,71.97,385575.0,68.234,68.3287,68.1676,68.1961,385575.0
2023-09-05 09:35:00,71.96,72.03,71.86,71.89,123420.0,68.1866,68.2529,68.0918,68.1203,123420.0
2023-09-05 09:40:00,71.9,71.99,71.83,71.97,404655.0,68.1297,68.215,68.0634,68.1961,404655.0
2023-09-05 09:45:00,71.96,72.05,71.91,71.98,100371.0,68.1866,68.2719,68.1392,68.2055,100371.0
2023-09-05 09:50:00,71.98,72.11,71.98,72.1,350927.0,68.2055,68.3287,68.2055,68.3193,350927.0
2023-09-05 09:55:00,72.09,72.21,72.09,72.19,303006.0,68.3098,68.4235,68.3098,68.4045,303006.0
2023-09-05 10:00:00,72.19,72.28,72.18,72.27,139415.0,68.4045,68.4898,68.3951,68.4803,139415.0
2023-09-05 10:05:00,72.26,72.27,72.17,72.17,118114.0,68.4709,68.4803,68.3856,68.3856,118114.0
2023-09-05 10:10:00,72.17,72.2,72.08,72.09,90436.0,68.3856,68.414,68.3003,68.3098,90436.0
2023-09-05 10:15:00,72.09,72.1,72.03,72.05,81267.0,68.3098,68.3193,68.2529,68.2719,81267.0
2023-09-05 10:20:00,72.06,72.06,72.02,72.04,71972.0,68.2814,68.2814,68.2434,68.2624,71972.0
2023-09-05 10:25:00,72.05,72.08,71.99,72.02,78389.0,68.2719,68.3003,68.215,68.2434,78389.0
2023-09-05 10:30:00,72.01,72.01,71.94,71.95,84365.0,68.234,68.234,68.1676,68.1771,84365.0
2023-09-05 10:35:00,71.95,71.97,71.93,71.96,62255.0,68.1771,68.1961,68.1582,68.1866,62255.0
2023-09-05 10:40:00,71.96,71.96,71.91,71.94,83345.0,68.1866,68.1866,68.1392,68.1676,83345.0
2023-09-05 10:45:00,71.94,72.0,71.93,71.98,96554.0,68.1676,68.2245,68.1582,68.2055,96554.0
2023-09-05 10:50:00,71.98,72.0,71.94,71.99,64233.0,68.2055,68.2245,68.1676,68.215,64233.0
2023-09-05 10:55:00,71.98,72.0,71.96,71.97,65453.0,68.2055,68.2245,68.1866,68.1961,65453.0
2023-09-05 11:00:00,71.98,72.0,71.95,71.95,92464.0,68.2055,68.2245,68.1771,68.1771,92464.0
2023-09-05 11:05:00,71.95,72.01,71.94,71.97,170272.0,68.1771,68.234,68.1676,68.1961,170272.0
2023-09-05 11:10:00,71.97,71.99,71.92,71.92,57540.0,68.1961,68.215,68.1487,68.1487,57540.0
2023-09-05 11:15:00,71.92,71.94,71.88,71.88,79631.0,68.1487,68.1676,68.1108,68.1108,79631.0
2023-09-05 11:20:00,71.89,71.91,71.84,71.86,90016.0,68.1203,68.1392,68.0729,68.0918,90016.0
2023-09-05 11:25:00,71.87,71.88,71.85,71.85,75923.0,68.1013,68.1108,68.0824,68.0824,75923.0
2023-09-05 11:30:00,71.86,71.87,71.81,71.82,53986.0,68.0918,68.1013,68.0445,68.0539,53986.0
2023-09-05 11:35:00,71.82,71.84,71.79,71.81,57819.0,68.0539,68.0729,68.0255,68.0445,57819.0
2023-09-05 11:40:00,71.81,71.83,71.76,71.8,118857.0,68.0445,68.0634,67.9971,68.035,118857.0
2023-09-05 11:45:00,71.8,71.8,71.76,71.79,58151.0,68.035,68.035,67.9971,68.0255,58151.0
2023-09-05 11:50:00,71.8,71.83,71.78,71.81,48998.0,68.035,68.0634,68.016,68.0445,48998.0
2023-09-05 11:55:00,71.82,71.85,71.79,71.83,60896.0,68.0539,68.0824,68.0255,68.0634,60896.0
2023-09-05 12:00:00,71.84,71.85,71.81,71.85,102408.0,68.0729,68.0824,68.0445,68.0824,102408.0
2023-09-05 12:05:00,71.85,71.89,71.85,71.88,47734.0,68.0824,68.1203,68.0824,68.1108,47734.0
2023-09-05 12:10:00,71.89,71.9,71.87,71.88,41285.0,68.1203,68.1297,68.1013,68.1108,41285.0
2023-09-05 12:15:00,71.88,71.88,71.85,71.87,43907.0,68.1108,68.1108,68.0824,68.1013,43907.0
2023-09-05 12:20:00,71.87,71.88,71.85,71.86,73794.0,68.1013,68.1108,68.0824,68.0918,73794.0
2023-09-05 12:25:00,71.87,71.87,71.82,71.83,34809.0,68.1013,68.1013,68.0539,68.0634,34809.0
2023-09-05 12:30:00,71.82,71.85,71.79,71.83,37343.0,68.0539,68.0824,68.0255,68.0634,37343.0
2023-09-05 12:35:00,71.82,71.83,71.79,71.8,23273.0,68.0539,68.0634,68.0255,68.035,23273.0
2023-09-05 12:40:00,71.8,71.81,71.77,71.78,47117.0,68.035,68.0445,68.0066,68.016,47117.0
2023-09-05 12:45:00,71.78,71.8,71.76,71.76,41258.0,68.016,68.035,67.9971,67.9971,41258.0
2023-09-05 12:50:00,71.77,71.77,71.72,71.73,36785.0,68.0066,68.0066,67.9592,67.9687,36785.0
2023-09-05 12:55:00,71.73,71.75,71.71,71.73,29190.0,67.9687,67.9876,67.9497,67.9687,29190.0
2023-09-05 13:00:00,71.73,71.73,71.68,71.69,51759.0,67.9687,67.9687,67.9213,67.9308,51759.0
2023-09-05 13:05:00,71.68,71.69,71.65,71.66,41732.0,67.9213,67.9308,67.8929,67.9023,41732.0
2023-09-05 13:10:00,71.66,71.67,71.62,71.65,44879.0,67.9023,67.9118,67.8644,67.8929,44879.0
2023-09-05 13:15:00,71.64,71.64,71.61,71.63,47096.0,67.8834,67.8834,67.8549,67.8739,47096.0
2023-09-05 13:20:00,71.63,71.64,71.58,71.61,51546.0,67.8739,67.8834,67.8265,67.8549,51546.0
2023-09-05 13:25:00,71.6,71.6,71.58,71.59,43309.0,67.8455,67.8455,67.8265,67.836,43309.0
2023-09-05 13:30:00,71.58,71.6,71.55,71.59,42406.0,67.8265,67.8455,67.7981,67.836,42406.0
2023-09-05 13:35:00,71.59,71.59,71.56,71.56,49403.0,67.836,67.836,67.8076,67.8076,49403.0
2023-09-05 13:40:00,71.56,71.58,71.54,71.55,35480.0,67.8076,67.8265,67.7886,67.7981,35480.0
2023-09-05 13:45:00,71.55,71.59,71.55,71.58,34199.0,67.7981,67.836,67.7981,67.8265,34199.0
2023-09-05 13:50:00,71.59,71.62,71.58,71.6,67478.0,67.836,67.8644,67.8265,67.8455,67478.0
2023-09-05 13:55:00,71.6,71.62,71.59,71.61,41285.0,67.8455,67.8644,67.836,67.8549,41285.0
2023-09-05 14:00:00,71.61,71.63,71.59,71.61,83448.0,67.8549,67.8739,67.836,67.8549,83448.0
2023-09-05 14:05:00,71.61,71.61,71.57,71.58,54870.0,67.8549,67.8549,67.817,67.8265,54870.0
2023-09-05 14:10:00,71.59,71.59,71.56,71.58,49324.0,67.836,67.836,67.8076,67.8265,49324.0
2023-09-05 14:15:00,71.57,71.61,71.57,71.6,42262.0,67.817,67.8549,67.817,67.8455,42262.0
2023-09-05 14:20:00,71.61,71.63,71.6,71.61,27358.0,67.8549,67.8739,67.8455,67.8549,27358.0
2023-09-05 14:25:00,71.61,71.62,71.58,71.6,34062.0,67.8549,67.8644,67.8265,67.8455,34062.0
2023-09-05 14:30:00,71.61,71.65,71.6,71.65,167891.0,67.8549,67.8929,67.8455,67.8929,167891.0
2023-09-05 14:35:00,71.64,71.66,71.64,71.66,92050.0,67.8834,67.9023,67.8834,67.9023,92050.0
2023-09-05 14:40:00,71.66,71.69,71.65,71.67,40447.0,67.9023,67.9308,67.8929,67.9118,40447.0
2023-09-05 14:45:00,71.67,71.68,71.64,71.67,50590.0,67.9118,67.9213,67.8834,67.9118,50590.0
2023-09-05 14:50:00,71.67,71.7,71.67,71.69,40619.0,67.9118,67.9402,67.9118,67.9308,40619.0
2023-09-05 14:55:00,71.69,71.72,71.68,71.72,118683.0,67.9308,67.9592,67.9213,67.9592,118683.0
2023-09-05 15:00:00,71.72,71.72,71.68,71.69,97213.0,67.9592,67.9592,67.9213,67.9308,97213.0
2023-09-05 15:05:00,71.69,71.7,71.66,71.69,75291.0,67.9308,67.9402,67.9023,67.9308,75291.0
2023-09-05 15:10:00,71.69,71.7,71.66,71.69,61681.0,67.9308,67.9402,67.9023,67.9308,61681.0
2023-09-05 15:15:00,71.69,71.72,71.68,71.69,45798.0,67.9308,67.9592,67.9213,67.9308,45798.0
2023-09-05 15:20:00,71.69,71.7,71.64,71.64,44174.0,67.9308,67.9402,67.8834,67.8834,44174.0
2023-09-05 15:25:00,71.65,71.65,71.63,71.63,70443.0,67.8929,67.8929,67.8739,67.8739,70443.0
2023-09-05 15:30:00,71.64,71.64,71.6,71.61,91003.0,67.8834,67.8834,67.8455,67.8549,91003.0
2023-09-05 15:35:00,71.61,71.67,71.6,71.67,61159.0,67.8549,67.9118,67.8455,67.9118,61159.0
2023-09-05 15:40:00,71.67,71.68,71.65,71.66,139509.0,67.9118,67.9213,67.8929,67.9023,139509.0
2023-09-05 15:45:00,71.66,71.68,71.59,71.59,312265.0,67.9023,67.9213,67.836,67.836,312265.0
2023-09-05 15:50:00,71.6,71.61,71.54,71.56,254944.0,67.8455,67.8549,67.7886,67.8076,254944.0
2023-09-05 15:55:00,71.56,71.57,71.52,71.53,633833.0,67.8076,67.817,67.7697,67.7791,633833.0
2023-09-06 09:30:00,71.44,71.52,71.32,71.4,182613.0,67.6939,67.7697,67.5802,67.656,182613.0
2023-09-06 09:35:00,71.39,71.46,71.37,71.44,82953.0,67.6465,67.7128,67.6275,67.6939,82953.0
2023-09-06 09:40:00,71.44,71.46,71.36,71.43,182700.0,67.6939,67.7128,67.6181,67.6844,182700.0
2023-09-06 09:45:00,71.43,71.45,71.38,71.38,188189.0,67.6844,67.7033,67.637,67.637,188189.0
2023-09-06 09:50:00,71.39,71.42,71.36,71.41,47066.0,67.6465,67.6749,67.6181,67.6654,47066.0
2023-09-06 09:55:00,71.4,71.49,71.4,71.48,91418.0,67.656,67.7412,67.656,67.7318,91418.0
2023-09-06 10:00:00,71.48,71.49,71.38,71.48,180884.0,67.7318,67.7412,67.637,67.7318,180884.0
2023-09-06 10:05:00,71.48,71.6,71.47,71.57,133845.0,67.7318,67.8455,67.7223,67.817,133845.0
2023-09-06 10:10:00,71.57,71.6,71.55,71.59,70738.0,67.817,67.8455,67.7981,67.836,70738.0
2023-09-06 10:15:00,71.58,71.6,71.52,71.58,97351.0,67.8265,67.8455,67.7697,67.8265,97351.0
2023-09-06 10:20:00,71.57,71.58,71.49,71.5,74199.0,67.817,67.8265,67.7412,67.7507,74199.0
2023-09-06 10:25:00,71.49,71.52,71.44,71.48,97449.0,67.7412,67.7697,67.6939,67.7318,97449.0
2023-09-06 10:30:00,71.48,71.54,71.46,71.47,462550.0,67.7318,67.7886,67.7128,67.7223,462550.0
2023-09-06 10:35:00,71.47,71.48,71.4,71.42,47120.0,67.7223,67.7318,67.656,67.6749,47120.0
2023-09-06 10:40:00,71.41,71.43,71.39,71.42,51892.0,67.6654,67.6844,67.6465,67.6749,51892.0
2023-09-06 10:45:00,71.42,71.44,71.39,71.4,78524.0,67.6749,67.6939,67.6465,67.656,78524.0
2023-09-06 10:50:00,71.41,71.42,71.38,71.39,129434.0,67.6654,67.6749,67.637,67.6465,129434.0
2023-09-06 10:55:00,71.39,71.43,71.37,71.42,165451.0,67.6465,67.6844,67.6275,67.6749,165451.0
2023-09-06 11:00:00,71.42,71.49,71.42,71.44,43790.0,67.6749,67.7412,67.6749,67.6939,43790.0
2023-09-06 11:05:00,71.44,71.5,71.43,71.47,66366.0,67.6939,67.7507,67.6844,67.7223,66366.0
2023-09-06 11:10:00,71.48,71.48,71.43,71.45,54639.0,67.7318,67.7318,67.6844,67.7033,54639.0
2023-09-06 11:15:00,71.44,71.46,71.43,71.45,50657.0,67.6939,67.7128,67.6844,67.7033,50657.0
2023-09-06 11:20:00,71.45,71.46,71.38,71.43,45121.0,67.7033,67.7128,67.637,67.6844,45121.0
2023-09-06 11:25:00,71.43,71.43,71.4,71.4,65902.0,67.6844,67.6844,67.656,67.656,65902.0
2023-09-06 11:30:00,71.4,71.4,71.36,71.39,17939.0,67.656,67.656,67.6181,67.6465,17939.0
2023-09-06 11:35:00,71.38,71.4,71.36,71.37,44369.0,67.637,67.656,67.6181,67.6275,44369.0
2023-09-06 11:40:00,71.38,71.41,71.38,71.41,58897.0,67.637,67.6654,67.637,67.6654,58897.0
2023-09-06 11:45:00,71.41,71.41,71.37,71.39,50282.0,67.6654,67.6654,67.6275,67.6465,50282.0
2023-09-06 11:50:00,71.38,71.42,71.37,71.42,52810.0,67.637,67.6749,67.6275,67.6749,52810.0
2023-09-06 11:55:00,71.42,71.42,71.38,71.38,111078.0,67.6749,67.6749,67.637,67.637,111078.0
2023-09-06 12:00:00,71.39,71.4,71.37,71.39,35110.0,67.6465,67.656,67.6275,67.6465,35110.0
2023-09-06 12:05:00,71.39,71.41,71.39,71.39,25753.0,67.6465,67.6654,67.6465,67.6465,25753.0
2023-09-06 12:10:00,71.38,71.42,71.38,71.42,39942.0,67.637,67.6749,67.637,67.6749,39942.0
2023-09-06 12:15:00,71.42,71.43,71.38,71.4,18166.0,67.6749,67.6844,67.637,67.656,18166.0
2023-09-06 12:20:00,71.4,71.44,71.4,71.42,35471.0,67.656,67.6939,67.656,67.6749,35471.0
2023-09-06 12:25:00,71.42,71.45,71.42,71.42,93659.0,67.6749,67.7033,67.6749,67.6749,93659.0
2023-09-06 12:30:00,71.42,71.43,71.4,71.41,57963.0,67.6749,67.6844,67.656,67.6654,57963.0
2023-09-06 12:35:00,71.41,71.42,71.38,71.4,33039.0,67.6654,67.6749,67.637,67.656,33039.0
2023-09-06 12:40:00,71.39,71.4,71.33,71.33,50624.0,67.6465,67.656,67.5896,67.5896,50624.0
2023-09-06 12:45:00,71.33,71.35,71.29,71.32,62164.0,67.5896,67.6086,67.5517,67.5802,62164.0
2023-09-06 12:50:00,71.31,71.32,71.29,71.29,40439.0,67.5707,67.5802,67.5517,67.5517,40439.0
2023-09-06 12:55:00,71.28,71.29,71.26,71.28,102818.0,67.5423,67.5517,67.5233,67.5423,102818.0
2023-09-06 13:00:00,71.28,71.28,71.23,71.24,50902.0,67.5423,67.5423,67.4949,67.5044,50902.0
2023-09-06 13:05:00,71.23,71.25,71.21,71.23,42735.0,67.4949,67.5138,67.4759,67.4949,42735.0
2023-09-06 13:10:00,71.22,71.28,71.22,71.28,39886.0,67.4854,67.5423,67.4854,67.5423,39886.0
2023-09-06 13:15:00,71.28,71.33,71.26,71.33,124762.0,67.5423,67.5896,67.5233,67.5896,124762.0
2023-09-06 13:20:00,71.33,71.34,71.3,71.33,130093.0,67.5896,67.5991,67.5612,67.5896,130093.0
2023-09-06 13:25:00,71.32,71.33,71.31,71.31,38550.0,67.5802,67.5896,67.5707,67.5707,38550.0
2023-09-06 13:30:00,71.31,71.34,71.29,71.29,34349.0,67.5707,67.5991,67.5517,67.5517,34349.0
2023-09-06 13:35:00,71.29,71.32,71.29,71.32,43606.0,67.5517,67.5802,67.5517,67.5802,43606.0
2023-09-06 13:40:00,71.32,71.34,71.3,71.33,68813.0,67.5802,67.5991,67.5612,67.5896,68813.0
2023-09-06 13:45:00,71.34,71.37,71.33,71.36,37797.0,67.5991,67.6275,67.5896,67.6181,37797.0
2023-09-06 13:50:00,71.36,71.36,71.34,71.35,16601.0,67.6181,67.6181,67.5991,67.6086,16601.0
2023-09-06 13:55:00,71.36,71.41,71.35,71.38,149578.0,67.6181,67.6654,67.6086,67.637,149578.0
2023-09-06 14:00:00,71.39,71.41,71.38,71.38,39241.0,67.6465,67.6654,67.637,67.637,39241.0
2023-09-06 14:05:00,71.38,71.39,71.36,71.37,20378.0,67.637,67.6465,67.6181,67.6275,20378.0
2023-09-06 14:10:00,71.37,71.38,71.35,71.37,26938.0,67.6275,67.637,67.6086,67.6275,26938.0
2023-09-06 14:15:00,71.37,71.37,71.33,71.37,35702.0,67.6275,67.6275,67.5896,67.6275,35702.0
2023-09-06 14:20:00,71.36,71.38,71.36,71.36,23711.0,67.6181,67.637,67.6181,67.6181,23711.0
2023-09-06 14:25:00,71.37,71.39,71.36,71.37,25023.0,67.6275,67.6465,67.6181,67.6275,25023.0
2023-09-06 14:30:00,71.37,71.42,71.36,71.4,40140.0,67.6275,67.6749,67.6181,67.656,40140.0
2023-09-06 14:35:00,71.39,71.43,71.39,71.42,47290.0,67.6465,67.6844,67.6465,67.6749,47290.0
2023-09-06 14:40:00,71.42,71.42,71.39,71.42,46622.0,67.6749,67.6749,67.6465,67.6749,46622.0
2023-09-06 14:45:00,71.42,71.45,71.41,71.44,54706.0,67.6749,67.7033,67.6654,67.6939,54706.0
2023-09-06 14:50:00,71.43,71.45,71.42,71.44,58879.0,67.6844,67.7033,67.6749,67.6939,58879.0
2023-09-06 14:55:00,71.44,71.44,71.43,71.43,20082.0,67.6939,67.6939,67.6844,67.6844,20082.0
2023-09-06 15:00:00,71.44,71.46,71.39,71.4,60341.0,67.6939,67.7128,67.6465,67.656,60341.0
2023-09-06 15:05:00,71.4,71.4,71.32,71.33,27721.0,67.656,67.656,67.5802,67.5896,27721.0
2023-09-06 15:10:00,71.32,71.37,71.32,71.35,43607.0,67.5802,67.6275,67.5802,67.6086,43607.0
2023-09-06 15:15:00,71.35,71.39,71.35,71.37,30547.0,67.6086,67.6465,67.6086,67.6275,30547.0
2023-09-06 15:20:00,71.36,71.38,71.35,71.37,52999.0,67.6181,67.637,67.6086,67.6275,52999.0
2023-09-06 15:25:00,71.37,71.39,71.35,71.38,39217.0,67.6275,67.6465,67.6086,67.637,39217.0
2023-09-06 15:30:00,71.37,71.4,71.35,71.39,77372.0,67.6275,67.656,67.6086,67.6465,77372.0
2023-09-06 15:35:00,71.38,71.4,71.36,71.39,57100.0,67.637,67.656,67.6181,67.6465,57100.0
2023-09-06 15:40:00,71.39,71.39,71.36,71.38,111961.0,67.6465,67.6465,67.6181,67.637,111961.0
2023-09-06 15:45:00,71.38,71.39,71.34,71.39,188954.0,67.637,67.6465,67.5991,67.6465,188954.0
2023-09-06 15:50:00,71.39,71.39,71.3,71.31,443150.0,67.6465,67.6465,67.5612,67.5707,443150.0
2023-09-06 15:55:00,71.31,71.39,71.31,71.37,1167672.0,67.5707,67.6465,67.5707,67.6275,1167672.0
2023-09-07 09:30:00,71.57,71.84,71.57,71.82,322353.0,67.817,68.0729,67.817,68.0539,322353.0
2023-09-07 09:35:00,71.82,71.87,71.7,71.7,388664.0,68.0539,68.1013,67.9402,67.9402,388664.0
2023-09-07 09:40:00,71.71,71.71,71.61,71.62,154940.0,67.9497,67.9497,67.8549,67.8644,154940.0
2023-09-07 09:45:00,71.62,71.69,71.6,71.62,194522.0,67.8644,67.9308,67.8455,67.8644,194522.0
2023-09-07 09:50:00,71.63,71.68,71.62,71.67,124323.0,67.8739,67.9213,67.8644,67.9118,124323.0
2023-09-07 09:55:00,71.66,71.68,71.57,71.66,45816.0,67.9023,67.9213,67.817,67.9023,45816.0
2023-09-07 10:00:00,71.67,71.71,71.65,71.67,157137.0,67.9118,67.9497,67.8929,67.9118,157137.0
2023-09-07 10:05:00,71.67,71.67,71.61,71.63,48518.0,67.9118,67.9118,67.8549,67.8739,48518.0
2023-09-07 10:10:00,71.63,71.64,71.51,71.52,107120.0,67.8739,67.8834,67.7602,67.7697,107120.0
2023-09-07 10:15:00,71.51,71.51,71.43,71.45,66456.0,67.7602,67.7602,67.6844,67.7033,66456.0
2023-09-07 10:20:00,71.44,71.44,71.35,71.35,166468.0,67.6939,67.6939,67.6086,67.6086,166468.0
2023-09-07 10:25:00,71.35,71.36,71.32,71.34,415361.0,67.6086,67.6181,67.5802,67.5991,415361.0
2023-09-07 10:30:00,71.34,71.42,71.33,71.39,96887.0,67.5991,67.6749,67.5896,67.6465,96887.0
2023-09-07 10:35:00,71.39,71.53,71.39,71.53,124947.0,67.6465,67.7791,67.6465,67.7791,124947.0
2023-09-07 10:40:00,71.53,71.54,71.46,71.51,154787.0,67.7791,67.7886,67.7128,67.7602,154787.0
2023-09-07 10:45:00,71.52,71.55,71.49,71.51,127255.0,67.7697,67.7981,67.7412,67.7602,127255.0
2023-09-07 10:50:00,71.52,71.57,71.51,71.55,65700.0,67.7697,67.817,67.7602,67.7981,65700.0
2023-09-07 10:55:00,71.55,71.61,71.54,71.59,104119.0,67.7981,67.8549,67.7886,67.836,104119.0
2023-09-07 11:00:00,71.6,71.69,71.59,71.66,95979.0,67.8455,67.9308,67.836,67.9023,95979.0
2023-09-07 11:05:00,71.66,71.67,71.63,71.67,73079.0,67.9023,67.9118,67.8739,67.9118,73079.0
2023-09-07 11:10:00,71.68,71.7,71.67,71.69,122480.0,67.9213,67.9402,67.9118,67.9308,122480.0
2023-09-07 11:15:00,71.69,71.7,71.62,71.64,67418.0,67.9308,67.9402,67.8644,67.8834,67418.0
2023-09-07 11:20:00,71.65,71.67,71.58,71.61,161084.0,67.8929,67.9118,67.8265,67.8549,161084.0
2023-09-07 11:25:00,71.61,71.61,71.56,71.58,82521.0,67.8549,67.8549,67.8076,67.8265,82521.0
2023-09-07 11:30:00,71.57,71.67,71.56,71.65,72583.0,67.817,67.9118,67.8076,67.8929,72583.0
2023-09-07 11:35:00,71.66,71.69,71.65,71.68,71138.0,67.9023,67.9308,67.8929,67.9213,71138.0
2023-09-07 11:40:00,71.67,71.68,71.63,71.64,74240.0,67.9118,67.9213,67.8739,67.8834,74240.0
2023-09-07 11:45:00,71.64,71.71,71.63,71.7,42742.0,67.8834,67.9497,67.8739,67.9402,42742.0
2023-09-07 11:50:00,71.69,71.71,71.66,71.71,92384.0,67.9308,67.9497,67.9023,67.9497,92384.0
2023-09-07 11:55:00,71.7,71.73,71.68,71.72,92046.0,67.9402,67.9687,67.9213,67.9592,92046.0
2023-09-07 12:00:00,71.72,71.75,71.71,71.73,50273.0,67.9592,67.9876,67.9497,67.9687,50273.0
2023-09-07 12:05:00,71.72,71.82,71.72,71.8,153478.0,67.9592,68.0539,67.9592,68.035,153478.0
2023-09-07 12:10:00,71.8,71.84,71.79,71.82,52384.0,68.035,68.0729,68.0255,68.0539,52384.0
2023-09-07 12:15:00,71.82,71.84,71.78,71.79,93877.0,68.0539,68.0729,68.016,68.0255,93877.0
2023-09-07 12:20:00,71.8,71.82,71.76,71.81,60934.0,68.035,68.0539,67.9971,68.0445,60934.0
2023-09-07 12:25:00,71.81,71.82,71.79,71.81,71793.0,68.0445,68.0539,68.0255,68.0445,71793.0
2023-09-07 12:30:00,71.82,71.82,71.76,71.78,47479.0,68.0539,68.0539,67.9971,68.016,47479.0
2023-09-07 12:35:00,71.78,71.78,71.75,71.77,100562.0,68.016,68.016,67.9876,68.0066,100562.0
2023-09-07 12:40:00,71.76,71.77,71.74,71.76,29655.0,67.9971,68.0066,67.9781,67.9971,29655.0
2023-09-07 12:45:00,71.76,71.78,71.74,71.77,35366.0,67.9971,68.016,67.9781,68.0066,35366.0
2023-09-07 12:50:00,71.77,71.78,71.72,71.75,55150.0,68.0066,68.016,67.9592,67.9876,55150.0
2023-09-07 12:55:00,71.75,71.77,71.73,71.74,41313.0,67.9876,68.0066,67.9687,67.9781,41313.0
2023-09-07 13:00:00,71.74,71.77,71.74,71.76,29420.0,67.9781,68.0066,67.9781,67.9971,29420.0
2023-09-07 13:05:00,71.75,71.76,71.72,71.73,63153.0,67.9876,67.9971,67.9592,67.9687,63153.0
2023-09-07 13:10:00,71.74,71.75,71.71,71.72,24911.0,67.9781,67.9876,67.9497,67.9592,24911.0
2023-09-07 13:15:00,71.72,71.77,71.71,71.76,35434.0,67.9592,68.0066,67.9497,67.9971,35434.0
2023-09-07 13:20:00,71.76,71.78,71.72,71.73,36258.0,67.9971,68.016,67.9592,67.9687,36258.0
2023-09-07 13:25:00,71.73,71.74,71.7,71.74,42588.0,67.9687,67.9781,67.9402,67.9781,42588.0
2023-09-07 13:30:00,71.74,71.74,71.7,71.71,34767.0,67.9781,67.9781,67.9402,67.9497,34767.0
2023-09-07 13:35:00,71.71,71.73,71.69,71.69,42035.0,67.9497,67.9687,67.9308,67.9308,42035.0
2023-09-07 13:40:00,71.69,71.72,71.68,71.7,48573.0,67.9308,67.9592,67.9213,67.9402,48573.0
2023-09-07 13:45:00,71.7,71.72,71.69,71.69,108745.0,67.9402,67.9592,67.9308,67.9308,108745.0
2023-09-07 13:50:00,71.69,71.69,71.67,71.69,20254.0,67.9308,67.9308,67.9118,67.9308,20254.0
2023-09-07 13:55:00,71.68,71.69,71.66,71.67,48056.0,67.9213,67.9308,67.9023,67.9118,48056.0
2023-09-07 14:00:00,71.67,71.72,71.66,71.71,49430.0,67.9118,67.9592,67.9023,67.9497,49430.0
2023-09-07 14:05:00,71.72,71.72,71.66,71.67,71199.0,67.9592,67.9592,67.9023,67.9118,71199.0
2023-09-07 14:10:00,71.67,71.68,71.63,71.65,58481.0,67.9118,67.9213,67.8739,67.8929,58481.0
2023-09-07 14:15:00,71.65,71.65,71.61,71.62,68126.0,67.8929,67.8929,67.8549,67.8644,68126.0
2023-09-07 14:20:00,71.62,71.64,71.6,71.64,32712.0,67.8644,67.8834,67.8455,67.8834,32712.0
2023-09-07 14:25:00,71.64,71.64,71.59,71.6,64790.0,67.8834,67.8834,67.836,67.8455,64790.0
2023-09-07 14:30:00,71.59,71.63,71.58,71.61,52260.0,67.836,67.8739,67.8265,67.8549,52260.0
2023-09-07 14:35:00,71.61,71.61,71.57,71.58,53126.0,67.8549,67.8549,67.817,67.8265,53126.0
2023-09-07 14:40:00,71.58,71.58,71.56,71.58,39807.0,67.8265,67.8265,67.8076,67.8265,39807.0
2023-09-07 14:45:00,71.58,71.61,71.57,71.59,55729.0,67.8265,67.8549,67.817,67.836,55729.0
2023-09-07 14:50:00,71.59,71.61,71.57,71.6,35545.0,67.836,67.8549,67.817,67.8455,35545.0
2023-09-07 14:55:00,71.61,71.63,71.6,71.63,51431.0,67.8549,67.8739,67.8455,67.8739,51431.0
2023-09-07 15:00:00,71.62,71.64,71.58,71.59,107283.0,67.8644,67.8834,67.8265,67.836,107283.0
2023-09-07 15:05:00,71.58,71.58,71.51,71.53,111295.0,67.8265,67.8265,67.7602,67.7791,111295.0
2023-09-07 15:10:00,71.53,71.56,71.52,71.56,132633.0,67.7791,67.8076,67.7697,67.8076,132633.0
2023-09-07 15:15:00,71.56,71.56,71.52,71.55,208435.0,67.8076,67.8076,67.7697,67.7981,208435.0
2023-09-07 15:20:00,71.55,71.59,71.55,71.56,284479.0,67.7981,67.836,67.7981,67.8076,284479.0
2023-09-07 15:25:00,71.56,71.57,71.55,71.56,110192.0,67.8076,67.817,67.7981,67.8076,110192.0
2023-09-07 15:30:00,71.55,71.57,71.54,71.55,173732.0,67.7981,67.817,67.7886,67.7981,173732.0
2023-09-07 15:35:00,71.55,71.59,71.54,71.56,128439.0,67.7981,67.836,67.7886,67.8076,128439.0
2023-09-07 15:40:00,71.56,71.6,71.54,71.6,154415.0,67.8076,67.8455,67.7886,67.8455,154415.0
2023-09-07 15:45:00,71.6,71.63,71.6,71.63,198482.0,67.8455,67.8739,67.8455,67.8739,198482.0
2023-09-07 15:50:00,71.63,71.66,71.55,71.57,527631.0,67.8739,67.9023,67.7981,67.817,527631.0
2023-09-07 15:55:00,71.56,71.62,71.54,71.6,853545.0,67.8076,67.8644,67.7886,67.8455,853545.0
2023-09-08 09:30:00,71.63,71.64,71.47,71.5,120844.0,67.8739,67.8834,67.7223,67.7507,120844.0
2023-09-08 09:35:00,71.51,71.55,71.41,71.45,123904.0,67.7602,67.7981,67.6654,67.7033,123904.0
2023-09-08 09:40:00,71.45,71.57,71.43,71.55,132267.0,67.7033,67.817,67.6844,67.7981,132267.0
2023-09-08 09:45:00,71.55,71.6,71.54,71.57,152922.0,67.7981,67.8455,67.7886,67.817,152922.0
2023-09-08 09:50:00,71.57,71.58,71.51,71.56,78939.0,67.817,67.8265,67.7602,67.8076,78939.0
2023-09-08 09:55:00,71.56,71.59,71.53,71.59,49554.0,67.8076,67.836,67.7791,67.836,49554.0
2023-09-08 10:00:00,71.59,71.63,71.57,71.62,76223.0,67.836,67.8739,67.817,67.8644,76223.0
2023-09-08 10:05:00,71.61,71.64,71.6,71.6,38550.0,67.8549,67.8834,67.8455,67.8455,38550.0
2023-09-08 10:10:00,71.59,71.61,71.58,71.59,48171.0,67.836,67.8549,67.8265,67.836,48171.0
2023-09-08 10:15:00,71.6,71.61,71.56,71.57,82171.0,67.8455,67.8549,67.8076,67.817,82171.0
2023-09-08 10:20:00,71.57,71.65,71.54,71.65,106760.0,67.817,67.8929,67.7886,67.8929,106760.0
2023-09-08 10:25:00,71.65,71.67,71.61,71.62,241952.0,67.8929,67.9118,67.8549,67.8644,241952.0
2023-09-08 10:30:00,71.62,71.64,71.58,71.59,170629.0,67.8644,67.8834,67.8265,67.836,170629.0
2023-09-08 10:35:00,71.58,71.62,71.56,71.62,126014.0,67.8265,67.8644,67.8076,67.8644,126014.0
2023-09-08 10:40:00,71.62,71.62,71.56,71.58,117646.0,67.8644,67.8644,67.8076,67.8265,117646.0
2023-09-08 10:45:00,71.58,71.61,71.58,71.6,68285.0,67.8265,67.8549,67.8265,67.8455,68285.0
2023-09-08 10:50:00,71.6,71.65,71.6,71.64,100954.0,67.8455,67.8929,67.8455,67.8834,100954.0
2023-09-08 10:55:00,71.64,71.66,71.62,71.65,176311.0,67.8834,67.9023,67.8644,67.8929,176311.0
2023-09-08 11:00:00,71.64,71.67,71.63,71.65,126187.0,67.8834,67.9118,67.8739,67.8929,126187.0
2023-09-08 11:05:00,71.65,71.66,71.6,71.62,103631.0,67.8929,67.9023,67.8455,67.8644,103631.0
2023-09-08 11:10:00,71.62,71.65,71.62,71.64,56546.0,67.8644,67.8929,67.8644,67.8834,56546.0
2023-09-08 11:15:00,71.64,71.65,71.59,71.6,117917.0,67.8834,67.8929,67.836,67.8455,117917.0
2023-09-08 11:20:00,71.6,71.6,71.53,71.53,97227.0,67.8455,67.8455,67.7791,67.7791,97227.0
2023-09-08 11:25:00,71.53,71.55,71.51,71.52,90778.0,67.7791,67.7981,67.7602,67.7697,90778.0
2023-09-08 11:30:00,71.53,71.57,71.52,71.54,75365.0,67.7791,67.817,67.7697,67.7886,75365.0
2023-09-08 11:35:00,71.53,71.63,71.53,71.62,343728.0,67.7791,67.8739,67.7791,67.8644,343728.0
2023-09-08 11:40:00,71.62,71.64,71.56,71.56,136465.0,67.8644,67.8834,67.8076,67.8076,136465.0
2023-09-08 11:45:00,71.56,71.57,71.52,71.54,180985.0,67.8076,67.817,67.7697,67.7886,180985.0
2023-09-08 11:50:00,71.54,71.56,71.53,71.55,31805.0,67.7886,67.8076,67.7791,67.7981,31805.0
2023-09-08 11:55:00,71.56,71.57,71.53,71.53,41760.0,67.8076,67.817,67.7791,67.7791,41760.0
2023-09-08 12:00:00,71.53,71.55,71.51,71.54,51899.0,67.7791,67.7981,67.7602,67.7886,51899.0
2023-09-08 12:05:00,71.55,71.55,71.5,71.51,93415.0,67.7981,67.7981,67.7507,67.7602,93415.0
2023-09-08 12:10:00,71.5,71.52,71.5,71.51,63469.0,67.7507,67.7697,67.7507,67.7602,63469.0
2023-09-08 12:15:00,71.51,71.58,71.51,71.56,98889.0,67.7602,67.8265,67.7602,67.8076,98889.0
2023-09-08 12:20:00,71.56,71.6,71.55,71.59,51362.0,67.8076,67.8455,67.7981,67.836,51362.0
2023-09-08 12:25:00,71.59,71.6,71.56,71.59,111998.0,67.836,67.8455,67.8076,67.836,111998.0
2023-09-08 12:30:00,71.58,71.6,71.55,71.58,94791.0,67.8265,67.8455,67.7981,67.8265,94791.0
2023-09-08 12:35:00,71.59,71.59,71.54,71.56,57796.0,67.836,67.836,67.7886,67.8076,57796.0
2023-09-08 12:40:00,71.56,71.59,71.56,71.57,34872.0,67.8076,67.836,67.8076,67.817,34872.0
2023-09-08 12:45:00,71.56,71.57,71.51,71.54,99659.0,67.8076,67.817,67.7602,67.7886,99659.0
2023-09-08 12:50:00,71.53,71.54,71.51,71.52,28328.0,67.7791,67.7886,67.7602,67.7697,28328.0
2023-09-08 12:55:00,71.52,71.52,71.49,71.5,40336.0,67.7697,67.7697,67.7412,67.7507,40336.0
2023-09-08 13:00:00,71.5,71.51,71.47,71.51,35756.0,67.7507,67.7602,67.7223,67.7602,35756.0
2023-09-08 13:05:00,71.51,71.52,71.47,71.49,55207.0,67.7602,67.7697,67.7223,67.7412,55207.0
2023-09-08 13:10:00,71.49,71.51,71.46,71.5,75022.0,67.7412,67.7602,67.7128,67.7507,75022.0
2023-09-08 13:15:00,71.5,71.52,71.49,71.52,52864.0,67.7507,67.7697,67.7412,67.7697,52864.0
2023-09-08 13:20:00,71.51,71.53,71.48,71.48,86210.0,67.7602,67.7791,67.7318,67.7318,86210.0
2023-09-08 13:25:00,71.48,71.5,71.47,71.5,39129.0,67.7318,67.7507,67.7223,67.7507,39129.0
2023-09-08 13:30:00,71.5,71.5,71.46,71.48,49395.0,67.7507,67.7507,67.7128,67.7318,49395.0
2023-09-08 13:35:00,71.49,71.49,71.45,71.48,36485.0,67.7412,67.7412,67.7033,67.7318,36485.0
2023-09-08 13:40:00,71.48,71.51,71.47,71.48,31739.0,67.7318,67.7602,67.7223,67.7318,31739.0
2023-09-08 13:45:00,71.48,71.49,71.46,71.48,48814.0,67.7318,67.7412,67.7128,67.7318,48814.0
2023-09-08 13:50:00,71.48,71.49,71.45,71.45,45921.0,67.7318,67.7412,67.7033,67.7033,45921.0
2023-09-08 13:55:00,71.45,71.48,71.45,71.48,36130.0,67.7033,67.7318,67.7033,67.7318,36130.0
2023-09-08 14:00:00,71.47,71.51,71.47,71.49,60403.0,67.7223,67.7602,67.7223,67.7412,60403.0
2023-09-08 14:05:00,71.5,71.52,71.48,71.52,51173.0,67.7507,67.7697,67.7318,67.7697,51173.0
2023-09-08 14:10:00,71.51,71.52,71.45,71.47,82337.0,67.7602,67.7697,67.7033,67.7223,82337.0
2023-09-08 14:15:00,71.47,71.47,71.44,71.46,60798.0,67.7223,67.7223,67.6939,67.7128,60798.0
2023-09-08 14:20:00,71.46,71.49,71.44,71.45,57460.0,67.7128,67.7412,67.6939,67.7033,57460.0
2023-09-08 14:25:00,71.45,71.48,71.44,71.48,42098.0,67.7033,67.7318,67.6939,67.7318,42098.0
2023-09-08 14:30:00,71.48,71.5,71.45,71.48,42779.0,67.7318,67.7507,67.7033,67.7318,42779.0
2023-09-08 14:35:00,71.47,71.5,71.46,71.47,75604.0,67.7223,67.7507,67.7128,67.7223,75604.0
2023-09-08 14:40:00,71.48,71.51,71.48,71.5,37116.0,67.7318,67.7602,67.7318,67.7507,37116.0
2023-09-08 14:45:00,71.5,71.5,71.46,71.47,30912.0,67.7507,67.7507,67.7128,67.7223,30912.0
2023-09-08 14:50:00,71.48,71.52,71.47,71.5,42873.0,67.7318,67.7697,67.7223,67.7507,42873.0
2023-09-08 14:55:00,71.51,71.54,71.51,71.52,104510.0,67.7602,67.7886,67.7602,67.7697,104510.0
2023-09-08 15:00:00,71.52,71.53,71.5,71.51,57444.0,67.7697,67.7791,67.7507,67.7602,57444.0
2023-09-08 15:05:00,71.51,71.55,71.5,71.53,38283.0,67.7602,67.7981,67.7507,67.7791,38283.0
2023-09-08 15:10:00,71.53,71.55,71.51,71.55,47278.0,67.7791,67.7981,67.7602,67.7981,47278.0
2023-09-08 15:15:00,71.55,71.55,71.53,71.54,38881.0,67.7981,67.7981,67.7791,67.7886,38881.0
2023-09-08 15:20:00,71.55,71.56,71.53,71.55,47405.0,67.7981,67.8076,67.7791,67.7981,47405.0
2023-09-08 15:25:00,71.55,71.55,71.52,71.54,70309.0,67.7981,67.7981,67.7697,67.7886,70309.0
2023-09-08 15:30:00,71.54,71.61,71.52,71.61,108731.0,67.7886,67.8549,67.7697,67.8549,108731.0
2023-09-08 15:35:00,71.61,71.63,71.6,71.63,87128.0,67.8549,67.8739,67.8455,67.8739,87128.0
2023-09-08 15:40:00,71.63,71.66,71.62,71.66,133453.0,67.8739,67.9023,67.8644,67.9023,133453.0
2023-09-08 15:45:00,71.66,71.68,71.64,71.66,153200.0,67.9023,67.9213,67.8834,67.9023,153200.0
2023-09-08 15:50:00,71.66,71.7,71.64,71.67,372760.0,67.9023,67.9402,67.8834,67.9118,372760.0
2023-09-08 15:55:00,71.67,71.71,71.66,71.71,681862.0,67.9118,67.9497,67.9023,67.9497,681862.0
2023-09-11 09:30:00,71.8,71.94,71.8,71.89,245072.0,68.035,68.1676,68.035,68.1203,245072.0
2023-09-11 09:35:00,71.89,71.96,71.86,71.92,111901.0,68.1203,68.1866,68.0918,68.1487,111901.0
2023-09-11 09:40:00,71.92,72.01,71.88,72.0,104307.0,68.1487,68.234,68.1108,68.2245,104307.0
2023-09-11 09:45:00,72.0,72.07,71.98,72.02,157175.0,68.2245,68.2908,68.2055,68.2434,157175.0
2023-09-11 09:50:00,72.01,72.07,71.99,72.02,119564.0,68.234,68.2908,68.215,68.2434,119564.0
2023-09-11 09:55:00,72.01,72.07,71.99,72.06,38483.0,68.234,68.2908,68.215,68.2814,38483.0
2023-09-11 10:00:00,72.05,72.07,72.01,72.05,77054.0,68.2719,68.2908,68.234,68.2719,77054.0
2023-09-11 10:05:00,72.04,72.08,72.02,72.06,102736.0,68.2624,68.3003,68.2434,68.2814,102736.0
2023-09-11 10:10:00,72.06,72.18,72.05,72.17,420931.0,68.2814,68.3951,68.2719,68.3856,420931.0
2023-09-11 10:15:00,72.18,72.2,72.16,72.19,223345.0,68.3951,68.414,68.3761,68.4045,223345.0
2023-09-11 10:20:00,72.2,72.29,72.2,72.25,85661.0,68.414,68.4993,68.414,68.4614,85661.0
2023-09-11 10:25:00,72.26,72.28,72.23,72.27,105892.0,68.4709,68.4898,68.4424,68.4803,105892.0
2023-09-11 10:30:00,72.28,72.29,72.17,72.17,138991.0,68.4898,68.4993,68.3856,68.3856,138991.0
2023-09-11 10:35:00,72.17,72.18,72.12,72.14,149268.0,68.3856,68.3951,68.3382,68.3572,149268.0
2023-09-11 10:40:00,72.14,72.18,72.13,72.16,123292.0,68.3572,68.3951,68.3477,68.3761,123292.0
2023-09-11 10:45:00,72.16,72.18,72.13,72.16,40588.0,68.3761,68.3951,68.3477,68.3761,40588.0
2023-09-11 10:50:00,72.15,72.21,72.14,72.19,121996.0,68.3666,68.4235,68.3572,68.4045,121996.0
2023-09-11 10:55:00,72.19,72.21,72.16,72.17,80334.0,68.4045,68.4235,68.3761,68.3856,80334.0
2023-09-11 11:00:00,72.16,72.16,72.05,72.07,93705.0,68.3761,68.3761,68.2719,68.2908,93705.0
2023-09-11 11:05:00,72.08,72.13,72.07,72.12,98816.0,68.3003,68.3477,68.2908,68.3382,98816.0
2023-09-11 11:10:00,72.12,72.12,72.09,72.12,51117.0,68.3382,68.3382,68.3098,68.3382,51117.0
2023-09-11 11:15:00,72.12,72.15,72.08,72.14,91004.0,68.3382,68.3666,68.3003,68.3572,91004.0
2023-09-11 11:20:00,72.14,72.14,72.11,72.12,61774.0,68.3572,68.3572,68.3287,68.3382,61774.0
2023-09-11 11:25:00,72.11,72.17,72.11,72.17,114432.0,68.3287,68.3856,68.3287,68.3856,114432.0
2023-09-11 11:30:00,72.16,72.18,72.14,72.17,46221.0,68.3761,68.3951,68.3572,68.3856,46221.0
2023-09-11 11:35:00,72.16,72.2,72.16,72.2,91268.0,68.3761,68.414,68.3761,68.414,91268.0
2023-09-11 11:40:00,72.2,72.25,72.2,72.23,56938.0,68.414,68.4614,68.414,68.4424,56938.0
2023-09-11 11:45:00,72.23,72.28,72.23,72.24,54957.0,68.4424,68.4898,68.4424,68.4519,54957.0
2023-09-11 11:50:00,72.24,72.27,72.23,72.26,55915.0,68.4519,68.4803,68.4424,68.4709,55915.0
2023-09-11 11:55:00,72.27,72.28,72.25,72.27,32653.0,68.4803,68.4898,68.4614,68.4803,32653.0
2023-09-11 12:00:00,72.27,72.32,72.27,72.31,106441.0,68.4803,68.5277,68.4803,68.5182,106441.0
2023-09-11 12:05:00,72.31,72.34,72.3,72.33,121595.0,68.5182,68.5467,68.5088,68.5372,121595.0
2023-09-11 12:10:00,72.34,72.37,72.34,72.36,55475.0,68.5467,68.5751,68.5467,68.5656,55475.0
2023-09-11 12:15:00,72.36,72.38,72.33,72.34,55124.0,68.5656,68.5846,68.5372,68.5467,55124.0
2023-09-11 12:20:00,72.34,72.34,72.3,72.31,48187.0,68.5467,68.5467,68.5088,68.5182,48187.0
2023-09-11 12:25:00,72.32,72.35,72.3,72.34,64437.0,68.5277,68.5561,68.5088,68.5467,64437.0
2023-09-11 12:30:00,72.33,72.34,72.29,72.34,21567.0,68.5372,68.5467,68.4993,68.5467,21567.0
2023-09-11 12:35:00,72.34,72.35,72.31,72.33,95348.0,68.5467,68.5561,68.5182,68.5372,95348.0
2023-09-11 12:40:00,72.33,72.33,72.3,72.33,52536.0,68.5372,68.5372,68.5088,68.5372,52536.0
2023-09-11 12:45:00,72.33,72.35,72.32,72.34,17718.0,68.5372,68.5561,68.5277,68.5467,17718.0
2023-09-11 12:50:00,72.34,72.37,72.34,72.35,39683.0,68.5467,68.5751,68.5467,68.5561,39683.0
2023-09-11 12:55:00,72.35,72.37,72.34,72.36,23507.0,68.5561,68.5751,68.5467,68.5656,23507.0
2023-09-11 13:00:00,72.36,72.37,72.32,72.34,84160.0,68.5656,68.5751,68.5277,68.5467,84160.0
2023-09-11 13:05:00,72.33,72.37,72.33,72.36,89288.0,68.5372,68.5751,68.5372,68.5656,89288.0
2023-09-11 13:10:00,72.35,72.35,72.32,72.34,90454.0,68.5561,68.5561,68.5277,68.5467,90454.0
2023-09-11 13:15:00,72.34,72.35,72.32,72.34,44093.0,68.5467,68.5561,68.5277,68.5467,44093.0
2023-09-11 13:20:00,72.34,72.35,72.32,72.34,44271.0,68.5467,68.5561,68.5277,68.5467,44271.0
2023-09-11 13:25:00,72.34,72.37,72.34,72.36,32011.0,68.5467,68.5751,68.5467,68.5656,32011.0
2023-09-11 13:30:00,72.36,72.36,72.32,72.34,44745.0,68.5656,68.5656,68.5277,68.5467,44745.0
2023-09-11 13:35:00,72.34,72.35,72.32,72.34,28971.0,68.5467,68.5561,68.5277,68.5467,28971.0
2023-09-11 13:40:00,72.34,72.35,72.3,72.3,34422.0,68.5467,68.5561,68.5088,68.5088,34422.0
2023-09-11 13:45:00,72.3,72.32,72.26,72.26,62872.0,68.5088,68.5277,68.4709,68.4709,62872.0
2023-09-11 13:50:00,72.27,72.28,72.26,72.27,47528.0,68.4803,68.4898,68.4709,68.4803,47528.0
2023-09-11 13:55:00,72.27,72.29,72.25,72.28,38897.0,68.4803,68.4993,68.4614,68.4898,38897.0
2023-09-11 14:00:00,72.28,72.31,72.28,72.3,34240.0,68.4898,68.5182,68.4898,68.5088,34240.0
2023-09-11 14:05:00,72.29,72.32,72.28,72.32,72245.0,68.4993,68.5277,68.4898,68.5277,72245.0
2023-09-11 14:10:00,72.32,72.34,72.31,72.32,43450.0,68.5277,68.5467,68.5182,68.5277,43450.0
2023-09-11 14:15:00,72.33,72.34,72.31,72.34,50932.0,68.5372,68.5467,68.5182,68.5467,50932.0
2023-09-11 14:20:00,72.33,72.35,72.32,72.34,31603.0,68.5372,68.5561,68.5277,68.5467,31603.0
2023-09-11 14:25:00,72.34,72.35,72.32,72.34,28621.0,68.5467,68.5561,68.5277,68.5467,28621.0
2023-09-11 14:30:00,72.34,72.36,72.33,72.35,56568.0,68.5467,68.5656,68.5372,68.5561,56568.0
2023-09-11 14:35:00,72.35,72.36,72.34,72.34,38613.0,68.5561,68.5656,68.5467,68.5467,38613.0
2023-09-11 14:40:00,72.35,72.37,72.34,72.37,47520.0,68.5561,68.5751,68.5467,68.5751,47520.0
2023-09-11 14:45:00,72.36,72.37,72.34,72.36,26206.0,68.5656,68.5751,68.5467,68.5656,26206.0
2023-09-11 14:50:00,72.36,72.36,72.33,72.34,48549.0,68.5656,68.5656,68.5372,68.5467,48549.0
2023-09-11 14:55:00,72.34,72.35,72.32,72.34,53242.0,68.5467,68.5561,68.5277,68.5467,53242.0
2023-09-11 15:00:00,72.34,72.36,72.32,72.36,36088.0,68.5467,68.5656,68.5277,68.5656,36088.0
2023-09-11 15:05:00,72.35,72.37,72.33,72.34,59326.0,68.5561,68.5751,68.5372,68.5467,59326.0
2023-09-11 15:10:00,72.35,72.36,72.31,72.31,46066.0,68.5561,68.5656,68.5182,68.5182,46066.0
2023-09-11 15:15:00,72.31,72.33,72.3,72.31,51020.0,68.5182,68.5372,68.5088,68.5182,51020.0
2023-09-11 15:20:00,72.31,72.35,72.3,72.34,59632.0,68.5182,68.5561,68.5088,68.5467,59632.0
2023-09-11 15:25:00,72.35,72.36,72.31,72.31,105977.0,68.5561,68.5656,68.5182,68.5182,105977.0
2023-09-11 15:30:00,72.31,72.32,72.28,72.3,99578.0,68.5182,68.5277,68.4898,68.5088,99578.0
2023-09-11 15:35:00,72.29,72.32,72.26,72.31,124083.0,68.4993,68.5277,68.4709,68.5182,124083.0
2023-09-11 15:40:00,72.31,72.32,72.28,72.3,164838.0,68.5182,68.5277,68.4898,68.5088,164838.0
2023-09-11 15:45:00,72.3,72.3,72.27,72.27,216159.0,68.5088,68.5088,68.4803,68.4803,216159.0
2023-09-11 15:50:00,72.27,72.29,72.24,72.28,447549.0,68.4803,68.4993,68.4519,68.4898,447549.0
2023-09-11 15:55:00,72.28,72.31,72.27,72.3,679034.0,68.4898,68.5182,68.4803,68.5088,679034.0
2023-09-12 09:30:00,72.36,72.37,72.29,72.34,360628.0,68.5656,68.5751,68.4993,68.5467,360628.0
2023-09-12 09:35:00,72.34,72.38,72.14,72.14,232616.0,68.5467,68.5846,68.3572,68.3572,232616.0
2023-09-12 09:40:00,72.13,72.15,71.97,72.03,198861.0,68.3477,68.3666,68.1961,68.2529,198861.0
2023-09-12 09:45:00,72.04,72.08,72.0,72.01,89458.0,68.2624,68.3003,68.2245,68.234,89458.0
2023-09-12 09:50:00,72.01,72.05,71.99,72.03,134829.0,68.234,68.2719,68.215,68.2529,134829.0
2023-09-12 09:55:00,72.04,72.08,72.04,72.06,145799.0,68.2624,68.3003,68.2624,68.2814,145799.0
2023-09-12 10:00:00,72.05,72.06,72.0,72.02,83914.0,68.2719,68.2814,68.2245,68.2434,83914.0
2023-09-12 10:05:00,72.02,72.03,71.93,71.94,180222.0,68.2434,68.2529,68.1582,68.1676,180222.0
2023-09-12 10:10:00,71.93,71.97,71.9,71.91,69736.0,68.1582,68.1961,68.1297,68.1392,69736.0
2023-09-12 10:15:00,71.91,71.92,71.86,71.89,87147.0,68.1392,68.1487,68.0918,68.1203,87147.0
2023-09-12 10:20:00,71.89,71.9,71.87,71.88,104293.0,68.1203,68.1297,68.1013,68.1108,104293.0
2023-09-12 10:25:00,71.88,71.96,71.87,71.95,206979.0,68.1108,68.1866,68.1013,68.1771,206979.0
2023-09-12 10:30:00,71.95,71.98,71.94,71.97,131800.0,68.1771,68.2055,68.1676,68.1961,131800.0
2023-09-12 10:35:00,71.97,71.98,71.94,71.95,737988.0,68.1961,68.2055,68.1676,68.1771,737988.0
2023-09-12 10:40:00,71.95,71.97,71.93,71.97,109138.0,68.1771,68.1961,68.1582,68.1961,109138.0
2023-09-12 10:45:00,71.97,71.99,71.94,71.95,74212.0,68.1961,68.215,68.1676,68.1771,74212.0
2023-09-12 10:50:00,71.95,71.97,71.93,71.95,111042.0,68.1771,68.1961,68.1582,68.1771,111042.0
2023-09-12 10:55:00,71.95,71.97,71.92,71.94,112941.0,68.1771,68.1961,68.1487,68.1676,112941.0
2023-09-12 11:00:00,71.94,71.96,71.93,71.93,270986.0,68.1676,68.1866,68.1582,68.1582,270986.0
2023-09-12 11:05:00,71.93,71.95,71.9,71.95,97127.0,68.1582,68.1771,68.1297,68.1771,97127.0
2023-09-12 11:10:00,71.94,71.95,71.92,71.92,76410.0,68.1676,68.1771,68.1487,68.1487,76410.0
2023-09-12 11:15:00,71.93,71.94,71.9,71.9,60618.0,68.1582,68.1676,68.1297,68.1297,60618.0
2023-09-12 11:20:00,71.9,71.95,71.9,71.94,60106.0,68.1297,68.1771,68.1297,68.1676,60106.0
2023-09-12 11:25:00,71.94,71.94,71.9,71.92,87710.0,68.1676,68.1676,68.1297,68.1487,87710.0
2023-09-12 11:30:00,71.92,71.92,71.86,71.87,66912.0,68.1487,68.1487,68.0918,68.1013,66912.0
2023-09-12 11:35:00,71.87,71.87,71.81,71.81,91755.0,68.1013,68.1013,68.0445,68.0445,91755.0
2023-09-12 11:40:00,71.81,71.83,71.8,71.81,41586.0,68.0445,68.0634,68.035,68.0445,41586.0
2023-09-12 11:45:00,71.81,71.83,71.8,71.81,31551.0,68.0445,68.0634,68.035,68.0445,31551.0
2023-09-12 11:50:00,71.81,71.82,71.79,71.8,89026.0,68.0445,68.0539,68.0255,68.035,89026.0
2023-09-12 11:55:00,71.8,71.82,71.79,71.81,40748.0,68.035,68.0539,68.0255,68.0445,40748.0
2023-09-12 12:00:00,71.81,71.85,71.81,71.82,28148.0,68.0445,68.0824,68.0445,68.0539,28148.0
2023-09-12 12:05:00,71.83,71.83,71.79,71.81,56331.0,68.0634,68.0634,68.0255,68.0445,56331.0
2023-09-12 12:10:00,71.81,71.83,71.81,71.82,28994.0,68.0445,68.0634,68.0445,68.0539,28994.0
2023-09-12 12:15:00,71.83,71.87,71.82,71.85,24999.0,68.0634,68.1013,68.0539,68.0824,24999.0
2023-09-12 12:20:00,71.85,71.86,71.83,71.85,62807.0,68.0824,68.0918,68.0634,68.0824,62807.0
2023-09-12 12:25:00,71.85,71.86,71.84,71.85,34854.0,68.0824,68.0918,68.0729,68.0824,34854.0
2023-09-12 12:30:00,71.86,71.86,71.83,71.84,33368.0,68.0918,68.0918,68.0634,68.0729,33368.0
2023-09-12 12:35:00,71.83,71.85,71.82,71.84,25882.0,68.0634,68.0824,68.0539,68.0729,25882.0
2023-09-12 12:40:00,71.84,71.89,71.84,71.86,415972.0,68.0729,68.1203,68.0729,68.0918,415972.0
2023-09-12 12:45:00,71.85,71.86,71.84,71.85,55844.0,68.0824,68.0918,68.0729,68.0824,55844.0
2023-09-12 12:50:00,71.84,71.86,71.83,71.85,25749.0,68.0729,68.0918,68.0634,68.0824,25749.0
2023-09-12 12:55:00,71.86,71.89,71.86,71.89,22900.0,68.0918,68.1203,68.0918,68.1203,22900.0
2023-09-12 13:00:00,71.89,71.95,71.88,71.93,34341.0,68.1203,68.1771,68.1108,68.1582,34341.0
2023-09-12 13:05:00,71.94,71.95,71.92,71.93,29839.0,68.1676,68.1771,68.1487,68.1582,29839.0
2023-09-12 13:10:00,71.94,71.96,71.94,71.95,150559.0,68.1676,68.1866,68.1676,68.1771,150559.0
2023-09-12 13:15:00,71.96,71.98,71.95,71.97,783035.0,68.1866,68.2055,68.1771,68.1961,783035.0
2023-09-12 13:20:00,71.97,72.05,71.97,72.04,189373.0,68.1961,68.2719,68.1961,68.2624,189373.0
2023-09-12 13:25:00,72.04,72.04,71.99,72.01,41518.0,68.2624,68.2624,68.215,68.234,41518.0
2023-09-12 13:30:00,72.01,72.03,72.0,72.02,39394.0,68.234,68.2529,68.2245,68.2434,39394.0
2023-09-12 13:35:00,72.02,72.03,72.0,72.03,73841.0,68.2434,68.2529,68.2245,68.2529,73841.0
2023-09-12 13:40:00,72.02,72.02,72.0,72.01,45636.0,68.2434,68.2434,68.2245,68.234,45636.0
2023-09-12 13:45:00,72.01,72.01,71.95,71.96,70299.0,68.234,68.234,68.1771,68.1866,70299.0
2023-09-12 13:50:00,71.97,71.99,71.95,71.97,58555.0,68.1961,68.215,68.1771,68.1961,58555.0
2023-09-12 13:55:00,71.96,71.97,71.94,71.95,53958.0,68.1866,68.1961,68.1676,68.1771,53958.0
2023-09-12 14:00:00,71.94,71.94,71.88,71.89,33948.0,68.1676,68.1676,68.1108,68.1203,33948.0
2023-09-12 14:05:00,71.88,71.9,71.88,71.88,36185.0,68.1108,68.1297,68.1108,68.1108,36185.0
2023-09-12 14:10:00,71.88,71.89,71.86,71.87,46285.0,68.1108,68.1203,68.0918,68.1013,46285.0
2023-09-12 14:15:00,71.87,71.89,71.85,71.89,397948.0,68.1013,68.1203,68.0824,68.1203,397948.0
2023-09-12 14:20:00,71.89,71.9,71.86,71.87,60575.0,68.1203,68.1297,68.0918,68.1013,60575.0
2023-09-12 14:25:00,71.86,71.87,71.85,71.85,400868.0,68.0918,68.1013,68.0824,68.0824,400868.0
2023-09-12 14:30:00,71.85,71.85,71.82,71.82,35034.0,68.0824,68.0824,68.0539,68.0539,35034.0
2023-09-12 14:35:00,71.83,71.83,71.8,71.82,45877.0,68.0634,68.0634,68.035,68.0539,45877.0
2023-09-12 14:40:00,71.82,71.83,71.8,71.81,81109.0,68.0539,68.0634,68.035,68.0445,81109.0
2023-09-12 14:45:00,71.81,71.82,71.79,71.81,68238.0,68.0445,68.0539,68.0255,68.0445,68238.0
2023-09-12 14:50:00,71.8,71.8,71.74,71.75,70934.0,68.035,68.035,67.9781,67.9876,70934.0
2023-09-12 14:55:00,71.74,71.78,71.74,71.76,99336.0,67.9781,68.016,67.9781,67.9971,99336.0
2023-09-12 15:00:00,71.76,71.76,71.71,71.72,91198.0,67.9971,67.9971,67.9497,67.9592,91198.0
2023-09-12 15:05:00,71.72,71.73,71.7,71.73,62936.0,67.9592,67.9687,67.9402,67.9687,62936.0
2023-09-12 15:10:00,71.73,71.74,71.71,71.72,54605.0,67.9687,67.9781,67.9497,67.9592,54605.0
2023-09-12 15:15:00,71.73,71.73,71.67,71.69,97744.0,67.9687,67.9687,67.9118,67.9308,97744.0
2023-09-12 15:20:00,71.69,71.7,71.64,71.65,67926.0,67.9308,67.9402,67.8834,67.8929,67926.0
2023-09-12 15:25:00,71.65,71.67,71.64,71.66,67476.0,67.8929,67.9118,67.8834,67.9023,67476.0
2023-09-12 15:30:00,71.67,71.72,71.66,71.7,198233.0,67.9118,67.9592,67.9023,67.9402,198233.0
2023-09-12 15:35:00,71.7,71.73,71.7,71.73,101021.0,67.9402,67.9687,67.9402,67.9687,101021.0
2023-09-12 15:40:00,71.73,71.77,71.72,71.75,109682.0,67.9687,68.0066,67.9592,67.9876,109682.0
2023-09-12 15:45:00,71.75,71.76,71.71,71.73,253671.0,67.9876,67.9971,67.9497,67.9687,253671.0
2023-09-12 15:50:00,71.73,71.79,71.72,71.79,409867.0,67.9687,68.0255,67.9592,68.0255,409867.0
2023-09-12 15:55:00,71.79,71.81,71.73,71.75,1496736.0,68.0255,68.0445,67.9687,67.9876,1496736.0
2023-09-13 09:30:00,71.82,72.04,71.82,72.02,172777.0,68.0539,68.2624,68.0539,68.2434,172777.0
2023-09-13 09:35:00,72.02,72.02,71.82,71.85,89237.0,68.2434,68.2434,68.0539,68.0824,89237.0
2023-09-13 09:40:00,71.85,71.87,71.78,71.8,122655.0,68.0824,68.1013,68.016,68.035,122655.0
2023-09-13 09:45:00,71.81,71.9,71.81,71.89,70351.0,68.0445,68.1297,68.0445,68.1203,70351.0
2023-09-13 09:50:00,71.88,71.91,71.84,71.89,67391.0,68.1108,68.1392,68.0729,68.1203,67391.0
2023-09-13 09:55:00,71.89,71.9,71.85,71.9,41710.0,68.1203,68.1297,68.0824,68.1297,41710.0
2023-09-13 10:00:00,71.9,71.94,71.85,71.87,68041.0,68.1297,68.1676,68.0824,68.1013,68041.0
2023-09-13 10:05:00,71.86,71.88,71.82,71.83,186552.0,68.0918,68.1108,68.0539,68.0634,186552.0
2023-09-13 10:10:00,71.83,71.84,71.8,71.81,67214.0,68.0634,68.0729,68.035,68.0445,67214.0
2023-09-13 10:15:00,71.81,71.81,71.72,71.72,61514.0,68.0445,68.0445,67.9592,67.9592,61514.0
2023-09-13 10:20:00,71.72,71.73,71.67,71.7,37110.0,67.9592,67.9687,67.9118,67.9402,37110.0
2023-09-13 10:25:00,71.69,71.71,71.68,71.7,84059.0,67.9308,67.9497,67.9213,67.9402,84059.0
2023-09-13 10:30:00,71.71,71.74,71.66,71.72,58726.0,67.9497,67.9781,67.9023,67.9592,58726.0
2023-09-13 10:35:00,71.71,71.71,71.68,71.7,57702.0,67.9497,67.9497,67.9213,67.9402,57702.0
2023-09-13 10:40:00,71.7,71.72,71.69,71.71,35177.0,67.9402,67.9592,67.9308,67.9497,35177.0
2023-09-13 10:45:00,71.71,71.74,71.69,71.73,35802.0,67.9497,67.9781,67.9308,67.9687,35802.0
2023-09-13 10:50:00,71.72,71.8,71.72,71.78,34169.0,67.9592,68.035,67.9592,68.016,34169.0
2023-09-13 10:55:00,71.78,71.84,71.78,71.84,116432.0,68.016,68.0729,68.016,68.0729,116432.0
2023-09-13 11:00:00,71.84,71.87,71.81,71.86,221611.0,68.0729,68.1013,68.0445,68.0918,221611.0
2023-09-13 11:05:00,71.87,71.9,71.85,71.89,49281.0,68.1013,68.1297,68.0824,68.1203,49281.0
2023-09-13 11:10:00,71.9,71.92,71.88,71.89,29384.0,68.1297,68.1487,68.1108,68.1203,29384.0
2023-09-13 11:15:00,71.89,71.9,71.87,71.89,76252.0,68.1203,68.1297,68.1013,68.1203,76252.0
2023-09-13 11:20:00,71.88,71.9,71.88,71.9,53859.0,68.1108,68.1297,68.1108,68.1297,53859.0
2023-09-13 11:25:00,71.9,71.92,71.88,71.91,45258.0,68.1297,68.1487,68.1108,68.1392,45258.0
2023-09-13 11:30:00,71.92,71.93,71.89,71.91,38934.0,68.1487,68.1582,68.1203,68.1392,38934.0
2023-09-13 11:35:00,71.9,71.92,71.86,71.86,47628.0,68.1297,68.1487,68.0918,68.0918,47628.0
2023-09-13 11:40:00,71.86,71.9,71.86,71.89,29045.0,68.0918,68.1297,68.0918,68.1203,29045.0
2023-09-13 11:45:00,71.89,71.91,71.88,71.9,29660.0,68.1203,68.1392,68.1108,68.1297,29660.0
2023-09-13 11:50:00,71.9,71.91,71.87,71.89,48946.0,68.1297,68.1392,68.1013,68.1203,48946.0
2023-09-13 11:55:00,71.89,71.9,71.87,71.9,47281.0,68.1203,68.1297,68.1013,68.1297,47281.0
2023-09-13 12:00:00,71.9,71.92,71.89,71.9,31271.0,68.1297,68.1487,68.1203,68.1297,31271.0
2023-09-13 12:05:00,71.9,71.93,71.89,71.91,53491.0,68.1297,68.1582,68.1203,68.1392,53491.0
2023-09-13 12:10:00,71.91,71.92,71.89,71.9,43356.0,68.1392,68.1487,68.1203,68.1297,43356.0
2023-09-13 12:15:00,71.9,71.94,71.88,71.92,46618.0,68.1297,68.1676,68.1108,68.1487,46618.0
2023-09-13 12:20:00,71.92,71.94,71.91,71.92,35563.0,68.1487,68.1676,68.1392,68.1487,35563.0
2023-09-13 12:25:00,71.92,71.94,71.9,71.91,62458.0,68.1487,68.1676,68.1297,68.1392,62458.0
2023-09-13 12:30:00,71.91,71.92,71.88,71.9,32544.0,68.1392,68.1487,68.1108,68.1297,32544.0
2023-09-13 12:35:00,71.9,71.91,71.85,71.86,47884.0,68.1297,68.1392,68.0824,68.0918,47884.0
2023-09-13 12:40:00,71.85,71.87,71.83,71.86,31911.0,68.0824,68.1013,68.0634,68.0918,31911.0
2023-09-13 12:45:00,71.85,71.88,71.84,71.88,23565.0,68.0824,68.1108,68.0729,68.1108,23565.0
2023-09-13 12:50:00,71.87,71.9,71.86,71.89,109627.0,68.1013,68.1297,68.0918,68.1203,109627.0
2023-09-13 12:55:00,71.9,71.92,71.89,71.89,20958.0,68.1297,68.1487,68.1203,68.1203,20958.0
2023-09-13 13:00:00,71.9,71.92,71.87,71.88,57101.0,68.1297,68.1487,68.1013,68.1108,57101.0
2023-09-13 13:05:00,71.89,71.91,71.88,71.9,20028.0,68.1203,68.1392,68.1108,68.1297,20028.0
2023-09-13 13:10:00,71.9,71.91,71.88,71.89,31175.0,68.1297,68.1392,68.1108,68.1203,31175.0
2023-09-13 13:15:00,71.88,71.92,71.88,71.91,62109.0,68.1108,68.1487,68.1108,68.1392,62109.0
2023-09-13 13:20:00,71.91,71.95,71.9,71.95,67081.0,68.1392,68.1771,68.1297,68.1771,67081.0
2023-09-13 13:25:00,71.95,71.95,71.91,71.92,66906.0,68.1771,68.1771,68.1392,68.1487,66906.0
2023-09-13 13:30:00,71.92,71.95,71.9,71.95,201097.0,68.1487,68.1771,68.1297,68.1771,201097.0
2023-09-13 13:35:00,71.95,71.95,71.91,71.91,114023.0,68.1771,68.1771,68.1392,68.1392,114023.0
2023-09-13 13:40:00,71.92,71.95,71.91,71.95,73471.0,68.1487,68.1771,68.1392,68.1771,73471.0
2023-09-13 13:45:00,71.95,71.95,71.93,71.95,131483.0,68.1771,68.1771,68.1582,68.1771,131483.0
2023-09-13 13:50:00,71.96,71.97,71.94,71.96,79765.0,68.1866,68.1961,68.1676,68.1866,79765.0
2023-09-13 13:55:00,71.97,72.01,71.96,72.0,133710.0,68.1961,68.234,68.1866,68.2245,133710.0
2023-09-13 14:00:00,72.0,72.05,71.98,72.04,154335.0,68.2245,68.2719,68.2055,68.2624,154335.0
2023-09-13 14:05:00,72.03,72.05,72.02,72.03,167428.0,68.2529,68.2719,68.2434,68.2529,167428.0
2023-09-13 14:10:00,72.03,72.06,72.03,72.05,75902.0,68.2529,68.2814,68.2529,68.2719,75902.0
2023-09-13 14:15:00,72.06,72.06,72.03,72.04,103190.0,68.2814,68.2814,68.2529,68.2624,103190.0
2023-09-13 14:20:00,72.03,72.09,72.03,72.09,76089.0,68.2529,68.3098,68.2529,68.3098,76089.0
2023-09-13 14:25:00,72.09,72.1,72.05,72.08,60668.0,68.3098,68.3193,68.2719,68.3003,60668.0
2023-09-13 14:30:00,72.08,72.1,72.07,72.07,74759.0,68.3003,68.3193,68.2908,68.2908,74759.0
2023-09-13 14:35:00,72.07,72.09,72.06,72.07,69371.0,68.2908,68.3098,68.2814,68.2908,69371.0
2023-09-13 14:40:00,72.06,72.07,72.03,72.03,36838.0,68.2814,68.2908,68.2529,68.2529,36838.0
2023-09-13 14:45:00,72.03,72.04,72.0,72.01,220979.0,68.2529,68.2624,68.2245,68.234,220979.0
2023-09-13 14:50:00,72.01,72.01,71.94,71.95,183407.0,68.234,68.234,68.1676,68.1771,183407.0
2023-09-13 14:55:00,71.94,71.99,71.92,71.98,154789.0,68.1676,68.215,68.1487,68.2055,154789.0
2023-09-13 15:00:00,71.98,71.98,71.87,71.88,82266.0,68.2055,68.2055,68.1013,68.1108,82266.0
2023-09-13 15:05:00,71.88,71.88,71.85,71.86,73011.0,68.1108,68.1108,68.0824,68.0918,73011.0
2023-09-13 15:10:00,71.87,71.89,71.86,71.87,79274.0,68.1013,68.1203,68.0918,68.1013,79274.0
2023-09-13 15:15:00,71.86,71.89,71.85,71.88,77593.0,68.0918,68.1203,68.0824,68.1108,77593.0
2023-09-13 15:20:00,71.88,71.88,71.84,71.85,73732.0,68.1108,68.1108,68.0729,68.0824,73732.0
2023-09-13 15:25:00,71.85,71.87,71.84,71.86,60640.0,68.0824,68.1013,68.0729,68.0918,60640.0
2023-09-13 15:30:00,71.86,71.89,71.85,71.87,96832.0,68.0918,68.1203,68.0824,68.1013,96832.0
2023-09-13 15:35:00,71.87,71.9,71.86,71.89,116647.0,68.1013,68.1297,68.0918,68.1203,116647.0
2023-09-13 15:40:00,71.89,71.92,71.89,71.9,176733.0,68.1203,68.1487,68.1203,68.1297,176733.0
2023-09-13 15:45:00,71.9,71.93,71.88,71.92,146318.0,68.1297,68.1582,68.1108,68.1487,146318.0
2023-09-13 15:50:00,71.92,71.94,71.88,71.92,261787.0,68.1487,68.1676,68.1108,68.1487,261787.0
2023-09-13 15:55:00,71.91,71.96,71.9,71.92,649187.0,68.1392,68.1866,68.1297,68.1487,649187.0
2023-09-14 09:30:00,72.12,72.21,72.09,72.13,172896.0,68.3382,68.4235,68.3098,68.3477,172896.0
2023-09-14 09:35:00,72.13,72.22,72.11,72.19,274486.0,68.3477,68.433,68.3287,68.4045,274486.0
2023-09-14 09:40:00,72.18,72.19,72.09,72.13,105772.0,68.3951,68.4045,68.3098,68.3477,105772.0
2023-09-14 09:45:00,72.13,72.25,72.1,72.25,89946.0,68.3477,68.4614,68.3193,68.4614,89946.0
2023-09-14 09:50:00,72.25,72.31,72.22,72.31,72654.0,68.4614,68.5182,68.433,68.5182,72654.0
2023-09-14 09:55:00,72.31,72.34,72.28,72.32,103661.0,68.5182,68.5467,68.4898,68.5277,103661.0
2023-09-14 10:00:00,72.33,72.36,72.27,72.28,96869.0,68.5372,68.5656,68.4803,68.4898,96869.0
2023-09-14 10:05:00,72.28,72.29,72.24,72.28,68665.0,68.4898,68.4993,68.4519,68.4898,68665.0
2023-09-14 10:10:00,72.28,72.3,72.26,72.27,39552.0,68.4898,68.5088,68.4709,68.4803,39552.0
2023-09-14 10:15:00,72.27,72.34,72.26,72.34,393654.0,68.4803,68.5467,68.4709,68.5467,393654.0
2023-09-14 10:20:00,72.33,72.34,72.28,72.28,40650.0,68.5372,68.5467,68.4898,68.4898,40650.0
2023-09-14 10:25:00,72.28,72.3,72.25,72.29,32249.0,68.4898,68.5088,68.4614,68.4993,32249.0
2023-09-14 10:30:00,72.3,72.34,72.3,72.34,90055.0,68.5088,68.5467,68.5088,68.5467,90055.0
2023-09-14 10:35:00,72.34,72.34,72.28,72.29,52013.0,68.5467,68.5467,68.4898,68.4993,52013.0
2023-09-14 10:40:00,72.28,72.32,72.26,72.27,38061.0,68.4898,68.5277,68.4709,68.4803,38061.0
2023-09-14 10:45:00,72.28,72.29,72.23,72.25,238558.0,68.4898,68.4993,68.4424,68.4614,238558.0
2023-09-14 10:50:00,72.24,72.24,72.19,72.19,71843.0,68.4519,68.4519,68.4045,68.4045,71843.0
2023-09-14 10:55:00,72.18,72.23,72.17,72.23,35585.0,68.3951,68.4424,68.3856,68.4424,35585.0
2023-09-14 11:00:00,72.23,72.25,72.22,72.25,30458.0,68.4424,68.4614,68.433,68.4614,30458.0
2023-09-14 11:05:00,72.24,72.26,72.23,72.26,50252.0,68.4519,68.4709,68.4424,68.4709,50252.0
2023-09-14 11:10:00,72.26,72.3,72.26,72.29,29293.0,68.4709,68.5088,68.4709,68.4993,29293.0
2023-09-14 11:15:00,72.29,72.32,72.29,72.31,41849.0,68.4993,68.5277,68.4993,68.5182,41849.0
2023-09-14 11:20:00,72.31,72.32,72.29,72.31,33356.0,68.5182,68.5277,68.4993,68.5182,33356.0
2023-09-14 11:25:00,72.31,72.32,72.28,72.29,29510.0,68.5182,68.5277,68.4898,68.4993,29510.0
2023-09-14 11:30:00,72.3,72.32,72.29,72.31,25447.0,68.5088,68.5277,68.4993,68.5182,25447.0
2023-09-14 11:35:00,72.31,72.33,72.3,72.33,29643.0,68.5182,68.5372,68.5088,68.5372,29643.0
2023-09-14 11:40:00,72.33,72.44,72.32,72.43,92179.0,68.5372,68.6414,68.5277,68.6319,92179.0
2023-09-14 11:45:00,72.42,72.43,72.4,72.41,114926.0,68.6225,68.6319,68.6035,68.613,114926.0
2023-09-14 11:50:00,72.41,72.44,72.4,72.43,200155.0,68.613,68.6414,68.6035,68.6319,200155.0
2023-09-14 11:55:00,72.43,72.44,72.4,72.43,75568.0,68.6319,68.6414,68.6035,68.6319,75568.0
2023-09-14 12:00:00,72.43,72.43,72.4,72.41,42698.0,68.6319,68.6319,68.6035,68.613,42698.0
2023-09-14 12:05:00,72.41,72.42,72.38,72.42,63148.0,68.613,68.6225,68.5846,68.6225,63148.0
2023-09-14 12:10:00,72.42,72.44,72.42,72.44,121986.0,68.6225,68.6414,68.6225,68.6414,121986.0
2023-09-14 12:15:00,72.44,72.48,72.43,72.48,91834.0,68.6414,68.6793,68.6319,68.6793,91834.0
2023-09-14 12:20:00,72.48,72.49,72.46,72.48,151414.0,68.6793,68.6888,68.6604,68.6793,151414.0
2023-09-14 12:25:00,72.48,72.5,72.46,72.49,89475.0,68.6793,68.6983,68.6604,68.6888,89475.0
2023-09-14 12:30:00,72.5,72.53,72.49,72.52,226094.0,68.6983,68.7267,68.6888,68.7172,226094.0
2023-09-14 12:35:00,72.52,72.54,72.52,72.53,62650.0,68.7172,68.7362,68.7172,68.7267,62650.0
2023-09-14 12:40:00,72.52,72.54,72.52,72.53,40958.0,68.7172,68.7362,68.7172,68.7267,40958.0
2023-09-14 12:45:00,72.53,72.54,72.52,72.53,45291.0,68.7267,68.7362,68.7172,68.7267,45291.0
2023-09-14 12:50:00,72.54,72.58,72.53,72.56,49171.0,68.7362,68.7741,68.7267,68.7551,49171.0
2023-09-14 12:55:00,72.56,72.57,72.53,72.55,42788.0,68.7551,68.7646,68.7267,68.7457,42788.0
2023-09-14 13:00:00,72.56,72.56,72.53,72.55,30780.0,68.7551,68.7551,68.7267,68.7457,30780.0
2023-09-14 13:05:00,72.54,72.57,72.54,72.56,34307.0,68.7362,68.7646,68.7362,68.7551,34307.0
2023-09-14 13:10:00,72.56,72.58,72.54,72.57,42685.0,68.7551,68.7741,68.7362,68.7646,42685.0
2023-09-14 13:15:00,72.57,72.57,72.55,72.56,56029.0,68.7646,68.7646,68.7457,68.7551,56029.0
2023-09-14 13:20:00,72.55,72.56,72.53,72.55,127449.0,68.7457,68.7551,68.7267,68.7457,127449.0
2023-09-14 13:25:00,72.55,72.56,72.54,72.56,48010.0,68.7457,68.7551,68.7362,68.7551,48010.0
2023-09-14 13:30:00,72.56,72.56,72.54,72.55,37485.0,68.7551,68.7551,68.7362,68.7457,37485.0
2023-09-14 13:35:00,72.56,72.59,72.55,72.58,58397.0,68.7551,68.7836,68.7457,68.7741,58397.0
2023-09-14 13:40:00,72.58,72.58,72.55,72.56,80609.0,68.7741,68.7741,68.7457,68.7551,80609.0
2023-09-14 13:45:00,72.56,72.56,72.54,72.55,28286.0,68.7551,68.7551,68.7362,68.7457,28286.0
2023-09-14 13:50:00,72.54,72.57,72.54,72.56,107633.0,68.7362,68.7646,68.7362,68.7551,107633.0
2023-09-14 13:55:00,72.56,72.57,72.53,72.55,68321.0,68.7551,68.7646,68.7267,68.7457,68321.0
2023-09-14 14:00:00,72.55,72.57,72.53,72.53,59941.0,68.7457,68.7646,68.7267,68.7267,59941.0
2023-09-14 14:05:00,72.54,72.56,72.53,72.54,83894.0,68.7362,68.7551,68.7267,68.7362,83894.0
2023-09-14 14:10:00,72.54,72.57,72.54,72.56,29786.0,68.7362,68.7646,68.7362,68.7551,29786.0
2023-09-14 14:15:00,72.57,72.57,72.53,72.53,94644.0,68.7646,68.7646,68.7267,68.7267,94644.0
2023-09-14 14:20:00,72.53,72.57,72.53,72.54,84142.0,68.7267,68.7646,68.7267,68.7362,84142.0
2023-09-14 14:25:00,72.54,72.57,72.54,72.56,47959.0,68.7362,68.7646,68.7362,68.7551,47959.0
2023-09-14 14:30:00,72.55,72.56,72.54,72.56,109744.0,68.7457,68.7551,68.7362,68.7551,109744.0
2023-09-14 14:35:00,72.56,72.59,72.55,72.59,42651.0,68.7551,68.7836,68.7457,68.7836,42651.0
2023-09-14 14:40:00,72.58,72.62,72.58,72.62,100477.0,68.7741,68.812,68.7741,68.812,100477.0
2023-09-14 14:45:00,72.62,72.62,72.6,72.62,85937.0,68.812,68.812,68.793,68.812,85937.0
2023-09-14 14:50:00,72.62,72.62,72.59,72.61,69279.0,68.812,68.812,68.7836,68.8025,69279.0
2023-09-14 14:55:00,72.61,72.61,72.59,72.6,89016.0,68.8025,68.8025,68.7836,68.793,89016.0
2023-09-14 15:00:00,72.6,72.64,72.59,72.63,146320.0,68.793,68.8309,68.7836,68.8215,146320.0
2023-09-14 15:05:00,72.63,72.66,72.62,72.64,156082.0,68.8215,68.8499,68.812,68.8309,156082.0
2023-09-14 15:10:00,72.63,72.65,72.62,72.63,95390.0,68.8215,68.8404,68.812,68.8215,95390.0
2023-09-14 15:15:00,72.64,72.65,72.62,72.65,78154.0,68.8309,68.8404,68.812,68.8404,78154.0
2023-09-14 15:20:00,72.65,72.67,72.64,72.65,108200.0,68.8404,68.8594,68.8309,68.8404,108200.0
2023-09-14 15:25:00,72.65,72.67,72.64,72.65,145712.0,68.8404,68.8594,68.8309,68.8404,145712.0
2023-09-14 15:30:00,72.66,72.66,72.61,72.65,203966.0,68.8499,68.8499,68.8025,68.8404,203966.0
2023-09-14 15:35:00,72.64,72.67,72.62,72.63,123948.0,68.8309,68.8594,68.812,68.8215,123948.0
2023-09-14 15:40:00,72.62,72.7,72.62,72.7,173615.0,68.812,68.8878,68.812,68.8878,173615.0
2023-09-14 15:45:00,72.7,72.7,72.64,72.67,330377.0,68.8878,68.8878,68.8309,68.8594,330377.0
2023-09-14 15:50:00,72.67,72.69,72.66,72.66,538376.0,68.8594,68.8783,68.8499,68.8499,538376.0
2023-09-14 15:55:00,72.66,72.67,72.6,72.63,825297.0,68.8499,68.8594,68.793,68.8215,825297.0
2023-09-15 09:30:00,72.5,72.67,72.49,72.61,331578.0,68.6983,68.8594,68.6888,68.8025,331578.0
2023-09-15 09:35:00,72.61,72.72,72.56,72.71,125076.0,68.8025,68.9067,68.7551,68.8973,125076.0
2023-09-15 09:40:00,72.72,72.76,72.66,72.66,143567.0,68.9067,68.9446,68.8499,68.8499,143567.0
2023-09-15 09:45:00,72.65,72.66,72.55,72.56,82090.0,68.8404,68.8499,68.7457,68.7551,82090.0
2023-09-15 09:50:00,72.56,72.56,72.51,72.52,128984.0,68.7551,68.7551,68.7078,68.7172,128984.0
2023-09-15 09:55:00,72.53,72.56,72.5,72.53,98106.0,68.7267,68.7551,68.6983,68.7267,98106.0
2023-09-15 10:00:00,72.54,72.63,72.53,72.61,180657.0,68.7362,68.8215,68.7267,68.8025,180657.0
2023-09-15 10:05:00,72.61,72.62,72.51,72.53,87832.0,68.8025,68.812,68.7078,68.7267,87832.0
2023-09-15 10:10:00,72.53,72.55,72.47,72.48,118808.0,68.7267,68.7457,68.6699,68.6793,118808.0
2023-09-15 10:15:00,72.49,72.5,72.44,72.5,44316.0,68.6888,68.6983,68.6414,68.6983,44316.0
2023-09-15 10:20:00,72.5,72.53,72.49,72.49,56503.0,68.6983,68.7267,68.6888,68.6888,56503.0
2023-09-15 10:25:00,72.49,72.51,72.48,72.5,43042.0,68.6888,68.7078,68.6793,68.6983,43042.0
2023-09-15 10:30:00,72.49,72.53,72.46,72.53,50900.0,68.6888,68.7267,68.6604,68.7267,50900.0
2023-09-15 10:35:00,72.52,72.55,72.51,72.54,179567.0,68.7172,68.7457,68.7078,68.7362,179567.0
2023-09-15 10:40:00,72.54,72.56,72.53,72.56,100877.0,68.7362,68.7551,68.7267,68.7551,100877.0
2023-09-15 10:45:00,72.55,72.59,72.52,72.55,100394.0,68.7457,68.7836,68.7172,68.7457,100394.0
2023-09-15 10:50:00,72.55,72.56,72.47,72.48,72739.0,68.7457,68.7551,68.6699,68.6793,72739.0
2023-09-15 10:55:00,72.48,72.48,72.38,72.39,119452.0,68.6793,68.6793,68.5846,68.594,119452.0
2023-09-15 11:00:00,72.39,72.4,72.32,72.33,44375.0,68.594,68.6035,68.5277,68.5372,44375.0
2023-09-15 11:05:00,72.34,72.37,72.32,72.34,73142.0,68.5467,68.5751,68.5277,68.5467,73142.0
2023-09-15 11:10:00,72.34,72.35,72.31,72.31,144253.0,68.5467,68.5561,68.5182,68.5182,144253.0
2023-09-15 11:15:00,72.31,72.35,72.29,72.34,134609.0,68.5182,68.5561,68.4993,68.5467,134609.0
2023-09-15 11:20:00,72.35,72.36,72.32,72.33,75935.0,68.5561,68.5656,68.5277,68.5372,75935.0
2023-09-15 11:25:00,72.32,72.4,72.3,72.4,71359.0,68.5277,68.6035,68.5088,68.6035,71359.0
2023-09-15 11:30:00,72.39,72.43,72.37,72.37,72963.0,68.594,68.6319,68.5751,68.5751,72963.0
2023-09-15 11:35:00,72.37,72.37,72.33,72.35,35103.0,68.5751,68.5751,68.5372,68.5561,35103.0
2023-09-15 11:40:00,72.35,72.42,72.34,72.42,37068.0,68.5561,68.6225,68.5467,68.6225,37068.0
2023-09-15 11:45:00,72.41,72.44,72.39,72.43,52970.0,68.613,68.6414,68.594,68.6319,52970.0
2023-09-15 11:50:00,72.44,72.45,72.41,72.42,61605.0,68.6414,68.6509,68.613,68.6225,61605.0
2023-09-15 11:55:00,72.42,72.43,72.4,72.41,53745.0,68.6225,68.6319,68.6035,68.613,53745.0
2023-09-15 12:00:00,72.4,72.42,72.37,72.39,59762.0,68.6035,68.6225,68.5751,68.594,59762.0
2023-09-15 12:05:00,72.38,72.38,72.34,72.34,43574.0,68.5846,68.5846,68.5467,68.5467,43574.0
2023-09-15 12:10:00,72.35,72.36,72.32,72.33,52965.0,68.5561,68.5656,68.5277,68.5372,52965.0
2023-09-15 12:15:00,72.33,72.35,72.31,72.34,65546.0,68.5372,68.5561,68.5182,68.5467,65546.0
2023-09-15 12:20:00,72.35,72.36,72.33,72.34,97643.0,68.5561,68.5656,68.5372,68.5467,97643.0
2023-09-15 12:25:00,72.34,72.35,72.32,72.34,65628.0,68.5467,68.5561,68.5277,68.5467,65628.0
2023-09-15 12:30:00,72.34,72.39,72.33,72.37,58726.0,68.5467,68.594,68.5372,68.5751,58726.0
2023-09-15 12:35:00,72.37,72.38,72.35,72.38,44557.0,68.5751,68.5846,68.5561,68.5846,44557.0
2023-09-15 12:40:00,72.38,72.38,72.34,72.34,52327.0,68.5846,68.5846,68.5467,68.5467,52327.0
2023-09-15 12:45:00,72.35,72.36,72.33,72.36,32666.0,68.5561,68.5656,68.5372,68.5656,32666.0
2023-09-15 12:50:00,72.35,72.36,72.31,72.31,54190.0,68.5561,68.5656,68.5182,68.5182,54190.0
2023-09-15 12:55:00,72.31,72.32,72.28,72.29,54093.0,68.5182,68.5277,68.4898,68.4993,54093.0
2023-09-15 13:00:00,72.28,72.29,72.23,72.23,97060.0,68.4898,68.4993,68.4424,68.4424,97060.0
2023-09-15 13:05:00,72.23,72.24,72.22,72.23,45219.0,68.4424,68.4519,68.433,68.4424,45219.0
2023-09-15 13:10:00,72.23,72.23,72.16,72.17,93209.0,68.4424,68.4424,68.3761,68.3856,93209.0
2023-09-15 13:15:00,72.17,72.18,72.15,72.15,78383.0,68.3856,68.3951,68.3666,68.3666,78383.0
2023-09-15 13:20:00,72.15,72.17,72.13,72.14,152899.0,68.3666,68.3856,68.3477,68.3572,152899.0
2023-09-15 13:25:00,72.14,72.18,72.14,72.16,155530.0,68.3572,68.3951,68.3572,68.3761,155530.0
2023-09-15 13:30:00,72.16,72.19,72.11,72.17,190406.0,68.3761,68.4045,68.3287,68.3856,190406.0
2023-09-15 13:35:00,72.17,72.22,72.16,72.22,100854.0,68.3856,68.433,68.3761,68.433,100854.0
2023-09-15 13:40:00,72.22,72.27,72.2,72.26,142505.0,68.433,68.4803,68.414,68.4709,142505.0
2023-09-15 13:45:00,72.26,72.28,72.24,72.26,44758.0,68.4709,68.4898,68.4519,68.4709,44758.0
2023-09-15 13:50:00,72.25,72.27,72.23,72.26,57133.0,68.4614,68.4803,68.4424,68.4709,57133.0
2023-09-15 13:55:00,72.26,72.28,72.25,72.27,45568.0,68.4709,68.4898,68.4614,68.4803,45568.0
2023-09-15 14:00:00,72.26,72.27,72.2,72.24,136474.0,68.4709,68.4803,68.414,68.4519,136474.0
2023-09-15 14:05:00,72.24,72.24,72.2,72.2,98487.0,68.4519,68.4519,68.414,68.414,98487.0
2023-09-15 14:10:00,72.2,72.23,72.17,72.17,178404.0,68.414,68.4424,68.3856,68.3856,178404.0
2023-09-15 14:15:00,72.17,72.23,72.17,72.22,130000.0,68.3856,68.4424,68.3856,68.433,130000.0
2023-09-15 14:20:00,72.21,72.26,72.21,72.25,63172.0,68.4235,68.4709,68.4235,68.4614,63172.0
2023-09-15 14:25:00,72.24,72.26,72.19,72.2,74283.0,68.4519,68.4709,68.4045,68.414,74283.0
2023-09-15 14:30:00,72.2,72.24,72.2,72.24,44820.0,68.414,68.4519,68.414,68.4519,44820.0
2023-09-15 14:35:00,72.24,72.27,72.23,72.26,87070.0,68.4519,68.4803,68.4424,68.4709,87070.0
2023-09-15 14:40:00,72.27,72.28,72.25,72.28,103307.0,68.4803,68.4898,68.4614,68.4898,103307.0
2023-09-15 14:45:00,72.28,72.31,72.27,72.31,105994.0,68.4898,68.5182,68.4803,68.5182,105994.0
2023-09-15 14:50:00,72.3,72.32,72.28,72.31,110126.0,68.5088,68.5277,68.4898,68.5182,110126.0
2023-09-15 14:55:00,72.31,72.36,72.31,72.36,32488.0,68.5182,68.5656,68.5182,68.5656,32488.0
2023-09-15 15:00:00,72.35,72.36,72.29,72.3,74954.0,68.5561,68.5656,68.4993,68.5088,74954.0
2023-09-15 15:05:00,72.3,72.32,72.29,72.31,67813.0,68.5088,68.5277,68.4993,68.5182,67813.0
2023-09-15 15:10:00,72.31,72.31,72.28,72.31,57330.0,68.5182,68.5182,68.4898,68.5182,57330.0
2023-09-15 15:15:00,72.31,72.32,72.28,72.28,89361.0,68.5182,68.5277,68.4898,68.4898,89361.0
2023-09-15 15:20:00,72.28,72.28,72.24,72.25,137800.0,68.4898,68.4898,68.4519,68.4614,137800.0
2023-09-15 15:25:00,72.25,72.26,72.23,72.23,85358.0,68.4614,68.4709,68.4424,68.4424,85358.0
2023-09-15 15:30:00,72.23,72.25,72.17,72.19,102513.0,68.4424,68.4614,68.3856,68.4045,102513.0
2023-09-15 15:35:00,72.19,72.19,72.11,72.11,153105.0,68.4045,68.4045,68.3287,68.3287,153105.0
2023-09-15 15:40:00,72.12,72.18,72.11,72.14,183049.0,68.3382,68.3951,68.3287,68.3572,183049.0
2023-09-15 15:45:00,72.14,72.18,72.11,72.13,225547.0,68.3572,68.3951,68.3287,68.3477,225547.0
2023-09-15 15:50:00,72.12,72.13,72.08,72.09,477721.0,68.3382,68.3477,68.3003,68.3098,477721.0
2023-09-15 15:55:00,72.09,72.1,71.99,72.03,1509829.0,68.3098,68.3193,68.215,68.2529,1509829.0
2023-09-18 09:30:00,71.8,71.83,71.53,71.54,208932.0,68.4964,68.5251,68.2389,68.2484,208932.0
2023-09-18 09:35:00,71.53,71.57,71.47,71.56,209389.0,68.2389,68.277,68.1816,68.2675,209389.0
2023-09-18 09:40:00,71.57,71.62,71.48,71.52,122064.0,68.277,68.3247,68.1912,68.2293,122064.0
2023-09-18 09:45:00,71.52,71.58,71.47,71.47,116128.0,68.2293,68.2866,68.1816,68.1816,116128.0
2023-09-18 09:50:00,71.46,71.46,71.37,71.37,92471.0,68.1721,68.1721,68.0862,68.0862,92471.0
2023-09-18 09:55:00,71.38,71.43,71.37,71.41,68066.0,68.0958,68.1435,68.0862,68.1244,68066.0
2023-09-18 10:00:00,71.41,71.44,71.36,71.38,83175.0,68.1244,68.153,68.0767,68.0958,83175.0
2023-09-18 10:05:00,71.37,71.38,71.32,71.37,101768.0,68.0862,68.0958,68.0385,68.0862,101768.0
2023-09-18 10:10:00,71.37,71.4,71.34,71.34,69789.0,68.0862,68.1148,68.0576,68.0576,69789.0
2023-09-18 10:15:00,71.35,71.37,71.33,71.35,32168.0,68.0671,68.0862,68.0481,68.0671,32168.0
2023-09-18 10:20:00,71.36,71.38,71.34,71.36,45239.0,68.0767,68.0958,68.0576,68.0767,45239.0
2023-09-18 10:25:00,71.37,71.41,71.35,71.4,59675.0,68.0862,68.1244,68.0671,68.1148,59675.0
2023-09-18 10:30:00,71.4,71.41,71.37,71.38,93577.0,68.1148,68.1244,68.0862,68.0958,93577.0
2023-09-18 10:35:00,71.38,71.39,71.33,71.34,58946.0,68.0958,68.1053,68.0481,68.0576,58946.0
2023-09-18 10:40:00,71.34,71.38,71.32,71.37,90143.0,68.0576,68.0958,68.0385,68.0862,90143.0
2023-09-18 10:45:00,71.38,71.4,71.35,71.36,53562.0,68.0958,68.1148,68.0671,68.0767,53562.0
2023-09-18 10:50:00,71.35,71.4,71.34,71.37,80845.0,68.0671,68.1148,68.0576,68.0862,80845.0
2023-09-18 10:55:00,71.37,71.41,71.36,71.38,60465.0,68.0862,68.1244,68.0767,68.0958,60465.0
2023-09-18 11:00:00,71.37,71.37,71.31,71.31,71969.0,68.0862,68.0862,68.029,68.029,71969.0
2023-09-18 11:05:00,71.31,71.31,71.25,71.25,49694.0,68.029,68.029,67.9717,67.9717,49694.0
2023-09-18 11:10:00,71.26,71.28,71.24,71.25,81718.0,67.9813,68.0004,67.9622,67.9717,81718.0
2023-09-18 11:15:00,71.24,71.3,71.23,71.29,62981.0,67.9622,68.0194,67.9527,68.0099,62981.0
2023-09-18 11:20:00,71.29,71.33,71.29,71.32,40867.0,68.0099,68.0481,68.0099,68.0385,40867.0
2023-09-18 11:25:00,71.32,71.37,71.31,71.37,60231.0,68.0385,68.0862,68.029,68.0862,60231.0
2023-09-18 11:30:00,71.37,71.45,71.37,71.43,56121.0,68.0862,68.1625,68.0862,68.1435,56121.0
2023-09-18 11:35:00,71.43,71.49,71.42,71.48,63001.0,68.1435,68.2007,68.1339,68.1912,63001.0
2023-09-18 11:40:00,71.48,71.51,71.47,71.5,52257.0,68.1912,68.2198,68.1816,68.2102,52257.0
2023-09-18 11:45:00,71.51,71.51,71.49,71.49,17255.0,68.2198,68.2198,68.2007,68.2007,17255.0
2023-09-18 11:50:00,71.5,71.52,71.49,71.51,46219.0,68.2102,68.2293,68.2007,68.2198,46219.0
2023-09-18 11:55:00,71.5,71.5,71.47,71.48,25619.0,68.2102,68.2102,68.1816,68.1912,25619.0
2023-09-18 12:00:00,71.48,71.5,71.46,71.5,52623.0,68.1912,68.2102,68.1721,68.2102,52623.0
2023-09-18 12:05:00,71.5,71.52,71.48,71.51,44915.0,68.2102,68.2293,68.1912,68.2198,44915.0
2023-09-18 12:10:00,71.52,71.54,71.5,71.54,35915.0,68.2293,68.2484,68.2102,68.2484,35915.0
2023-09-18 12:15:00,71.54,71.57,71.53,71.56,35915.0,68.2484,68.277,68.2389,68.2675,35915.0
2023-09-18 12:20:00,71.56,71.57,71.54,71.56,25112.0,68.2675,68.277,68.2484,68.2675,25112.0
2023-09-18 12:25:00,71.56,71.58,71.55,71.56,63919.0,68.2675,68.2866,68.2579,68.2675,63919.0
2023-09-18 12:30:00,71.57,71.61,71.56,71.61,52898.0,68.277,68.3152,68.2675,68.3152,52898.0
2023-09-18 12:35:00,71.61,71.61,71.59,71.61,45337.0,68.3152,68.3152,68.2961,68.3152,45337.0
2023-09-18 12:40:00,71.6,71.63,71.6,71.61,55611.0,68.3056,68.3343,68.3056,68.3152,55611.0
2023-09-18 12:45:00,71.61,71.64,71.6,71.64,36864.0,68.3152,68.3438,68.3056,68.3438,36864.0
2023-09-18 12:50:00,71.64,71.65,71.62,71.64,45791.0,68.3438,68.3533,68.3247,68.3438,45791.0
2023-09-18 12:55:00,71.64,71.65,71.63,71.65,19368.0,68.3438,68.3533,68.3343,68.3533,19368.0
2023-09-18 13:00:00,71.65,71.68,71.64,71.67,48833.0,68.3533,68.382,68.3438,68.3724,48833.0
2023-09-18 13:05:00,71.67,71.68,71.65,71.67,38777.0,68.3724,68.382,68.3533,68.3724,38777.0
2023-09-18 13:10:00,71.66,71.69,71.65,71.69,33812.0,68.3629,68.3915,68.3533,68.3915,33812.0
2023-09-18 13:15:00,71.69,71.7,71.66,71.67,137837.0,68.3915,68.401,68.3629,68.3724,137837.0
2023-09-18 13:20:00,71.68,71.71,71.68,71.7,42827.0,68.382,68.4106,68.382,68.401,42827.0
2023-09-18 13:25:00,71.71,71.72,71.68,71.69,25457.0,68.4106,68.4201,68.382,68.3915,25457.0
2023-09-18 13:30:00,71.68,71.71,71.67,71.7,43220.0,68.382,68.4106,68.3724,68.401,43220.0
2023-09-18 13:35:00,71.7,71.71,71.68,71.69,42791.0,68.401,68.4106,68.382,68.3915,42791.0
2023-09-18 13:40:00,71.69,71.7,71.66,71.67,42793.0,68.3915,68.401,68.3629,68.3724,42793.0
2023-09-18 13:45:00,71.67,71.68,71.65,71.65,41324.0,68.3724,68.382,68.3533,68.3533,41324.0
2023-09-18 13:50:00,71.65,71.68,71.65,71.66,72299.0,68.3533,68.382,68.3533,68.3629,72299.0
2023-09-18 13:55:00,71.66,71.67,71.65,71.65,38567.0,68.3629,68.3724,68.3533,68.3533,38567.0
2023-09-18 14:00:00,71.66,71.66,71.63,71.64,47408.0,68.3629,68.3629,68.3343,68.3438,47408.0
2023-09-18 14:05:00,71.63,71.65,71.62,71.64,50850.0,68.3343,68.3533,68.3247,68.3438,50850.0
2023-09-18 14:10:00,71.63,71.64,71.62,71.64,52838.0,68.3343,68.3438,68.3247,68.3438,52838.0
2023-09-18 14:15:00,71.64,71.66,71.62,71.63,58140.0,68.3438,68.3629,68.3247,68.3343,58140.0
2023-09-18 14:20:00,71.63,71.63,71.59,71.59,35691.0,68.3343,68.3343,68.2961,68.2961,35691.0
2023-09-18 14:25:00,71.59,71.6,71.57,71.58,64575.0,68.2961,68.3056,68.277,68.2866,64575.0
2023-09-18 14:30:00,71.58,71.6,71.57,71.59,41513.0,68.2866,68.3056,68.277,68.2961,41513.0
2023-09-18 14:35:00,71.59,71.59,71.57,71.57,33218.0,68.2961,68.2961,68.277,68.277,33218.0
2023-09-18 14:40:00,71.57,71.59,71.57,71.57,40899.0,68.277,68.2961,68.277,68.277,40899.0
2023-09-18 14:45:00,71.58,71.6,71.58,71.59,41111.0,68.2866,68.3056,68.2866,68.2961,41111.0
2023-09-18 14:50:00,71.59,71.61,71.55,71.56,85893.0,68.2961,68.3152,68.2579,68.2675,85893.0
2023-09-18 14:55:00,71.56,71.6,71.55,71.58,46258.0,68.2675,68.3056,68.2579,68.2866,46258.0
2023-09-18 15:00:00,71.57,71.59,71.56,71.58,75476.0,68.277,68.2961,68.2675,68.2866,75476.0
2023-09-18 15:05:00,71.58,71.58,71.55,71.56,79260.0,68.2866,68.2866,68.2579,68.2675,79260.0
2023-09-18 15:10:00,71.56,71.58,71.54,71.56,85596.0,68.2675,68.2866,68.2484,68.2675,85596.0
2023-09-18 15:15:00,71.55,71.57,71.54,71.56,65539.0,68.2579,68.277,68.2484,68.2675,65539.0
2023-09-18 15:20:00,71.55,71.55,71.51,71.52,75846.0,68.2579,68.2579,68.2198,68.2293,75846.0
2023-09-18 15:25:00,71.52,71.53,71.51,71.53,74146.0,68.2293,68.2389,68.2198,68.2389,74146.0
2023-09-18 15:30:00,71.53,71.53,71.49,71.51,104891.0,68.2389,68.2389,68.2007,68.2198,104891.0
2023-09-18 15:35:00,71.51,71.52,71.5,71.51,115067.0,68.2198,68.2293,68.2102,68.2198,115067.0
2023-09-18 15:40:00,71.52,71.55,71.51,71.54,83131.0,68.2293,68.2579,68.2198,68.2484,83131.0
2023-09-18 15:45:00,71.53,71.55,71.52,71.54,173031.0,68.2389,68.2579,68.2293,68.2484,173031.0
2023-09-18 15:50:00,71.54,71.57,71.51,71.52,331581.0,68.2484,68.277,68.2198,68.2293,331581.0
2023-09-18 15:55:00,71.52,71.58,71.51,71.55,659877.0,68.2293,68.2866,68.2198,68.2579,659877.0
2023-09-19 09:30:00,71.42,71.5,71.28,71.28,354040.0,68.1339,68.2102,68.0004,68.0004,354040.0
2023-09-19 09:35:00,71.28,71.32,71.23,71.23,218535.0,68.0004,68.0385,67.9527,67.9527,218535.0
2023-09-19 09:40:00,71.24,71.29,71.16,71.25,122636.0,67.9622,68.0099,67.8859,67.9717,122636.0
2023-09-19 09:45:00,71.25,71.31,71.22,71.27,172711.0,67.9717,68.029,67.9431,67.9908,172711.0
2023-09-19 09:50:00,71.28,71.33,71.27,71.28,107456.0,68.0004,68.0481,67.9908,68.0004,107456.0
2023-09-19 09:55:00,71.28,71.33,71.26,71.32,99067.0,68.0004,68.0481,67.9813,68.0385,99067.0
2023-09-19 10:00:00,71.32,71.33,71.23,71.23,195414.0,68.0385,68.0481,67.9527,67.9527,195414.0
2023-09-19 10:05:00,71.23,71.25,71.15,71.16,108400.0,67.9527,67.9717,67.8763,67.8859,108400.0
2023-09-19 10:10:00,71.15,71.17,71.08,71.12,117474.0,67.8763,67.8954,67.8096,67.8477,117474.0
2023-09-19 10:15:00,71.11,71.12,71.05,71.06,57425.0,67.8382,67.8477,67.7809,67.7905,57425.0
2023-09-19 10:20:00,71.06,71.09,71.05,71.07,53816.0,67.7905,67.8191,67.7809,67.8,53816.0
2023-09-19 10:25:00,71.06,71.12,71.05,71.12,45386.0,67.7905,67.8477,67.7809,67.8477,45386.0
2023-09-19 10:30:00,71.13,71.13,71.09,71.11,47039.0,67.8573,67.8573,67.8191,67.8382,47039.0
2023-09-19 10:35:00,71.11,71.12,71.07,71.08,130381.0,67.8382,67.8477,67.8,67.8096,130381.0
2023-09-19 10:40:00,71.09,71.1,71.05,71.08,128825.0,67.8191,67.8286,67.7809,67.8096,128825.0
2023-09-19 10:45:00,71.08,71.12,71.08,71.09,92582.0,67.8096,67.8477,67.8096,67.8191,92582.0
2023-09-19 10:50:00,71.09,71.13,71.08,71.11,48019.0,67.8191,67.8573,67.8096,67.8382,48019.0
2023-09-19 10:55:00,71.11,71.14,71.1,71.13,55745.0,67.8382,67.8668,67.8286,67.8573,55745.0
2023-09-19 11:00:00,71.13,71.14,71.1,71.1,86473.0,67.8573,67.8668,67.8286,67.8286,86473.0
2023-09-19 11:05:00,71.1,71.13,71.09,71.13,54805.0,67.8286,67.8573,67.8191,67.8573,54805.0
2023-09-19 11:10:00,71.12,71.15,71.1,71.15,45912.0,67.8477,67.8763,67.8286,67.8763,45912.0
2023-09-19 11:15:00,71.14,71.15,71.11,71.14,58055.0,67.8668,67.8763,67.8382,67.8668,58055.0
2023-09-19 11:20:00,71.14,71.16,71.13,71.14,51160.0,67.8668,67.8859,67.8573,67.8668,51160.0
2023-09-19 11:25:00,71.15,71.19,71.14,71.19,37772.0,67.8763,67.9145,67.8668,67.9145,37772.0
2023-09-19 11:30:00,71.19,71.21,71.17,71.18,49626.0,67.9145,67.9336,67.8954,67.905,49626.0
2023-09-19 11:35:00,71.18,71.19,71.15,71.16,68089.0,67.905,67.9145,67.8763,67.8859,68089.0
2023-09-19 11:40:00,71.15,71.18,71.14,71.15,47348.0,67.8763,67.905,67.8668,67.8763,47348.0
2023-09-19 11:45:00,71.15,71.16,71.12,71.16,55011.0,67.8763,67.8859,67.8477,67.8859,55011.0
2023-09-19 11:50:00,71.16,71.16,71.13,71.13,98498.0,67.8859,67.8859,67.8573,67.8573,98498.0
2023-09-19 11:55:00,71.13,71.14,71.09,71.11,127708.0,67.8573,67.8668,67.8191,67.8382,127708.0
2023-09-19 12:00:00,71.1,71.12,71.08,71.1,44054.0,67.8286,67.8477,67.8096,67.8286,44054.0
2023-09-19 12:05:00,71.1,71.11,71.05,71.07,37333.0,67.8286,67.8382,67.7809,67.8,37333.0
2023-09-19 12:10:00,71.07,71.08,71.01,71.03,59401.0,67.8,67.8096,67.7428,67.7619,59401.0
2023-09-19 12:15:00,71.03,71.06,71.02,71.06,43430.0,67.7619,67.7905,67.7523,67.7905,43430.0
2023-09-19 12:20:00,71.06,71.08,71.04,71.06,73841.0,67.7905,67.8096,67.7714,67.7905,73841.0
2023-09-19 12:25:00,71.07,71.1,71.05,71.09,172113.0,67.8,67.8286,67.7809,67.8191,172113.0
2023-09-19 12:30:00,71.08,71.1,71.06,71.06,27614.0,67.8096,67.8286,67.7905,67.7905,27614.0
2023-09-19 12:35:00,71.07,71.08,71.04,71.05,19805.0,67.8,67.8096,67.7714,67.7809,19805.0
2023-09-19 12:40:00,71.04,71.09,71.04,71.06,40993.0,67.7714,67.8191,67.7714,67.7905,40993.0
2023-09-19 12:45:00,71.07,71.09,71.06,71.09,39390.0,67.8,67.8191,67.7905,67.8191,39390.0
2023-09-19 12:50:00,71.1,71.11,71.08,71.11,41652.0,67.8286,67.8382,67.8096,67.8382,41652.0
2023-09-19 12:55:00,71.11,71.14,71.1,71.13,37223.0,67.8382,67.8668,67.8286,67.8573,37223.0
2023-09-19 13:00:00,71.13,71.13,71.08,71.09,38334.0,67.8573,67.8573,67.8096,67.8191,38334.0
2023-09-19 13:05:00,71.09,71.11,71.08,71.1,20308.0,67.8191,67.8382,67.8096,67.8286,20308.0
2023-09-19 13:10:00,71.11,71.15,71.1,71.15,44618.0,67.8382,67.8763,67.8286,67.8763,44618.0
2023-09-19 13:15:00,71.15,71.16,71.14,71.16,17951.0,67.8763,67.8859,67.8668,67.8859,17951.0
2023-09-19 13:20:00,71.16,71.19,71.16,71.17,27132.0,67.8859,67.9145,67.8859,67.8954,27132.0
2023-09-19 13:25:00,71.17,71.2,71.17,71.19,40033.0,67.8954,67.924,67.8954,67.9145,40033.0
2023-09-19 13:30:00,71.19,71.21,71.18,71.2,35804.0,67.9145,67.9336,67.905,67.924,35804.0
2023-09-19 13:35:00,71.2,71.24,71.2,71.23,43310.0,67.924,67.9622,67.924,67.9527,43310.0
2023-09-19 13:40:00,71.23,71.25,71.22,71.24,45043.0,67.9527,67.9717,67.9431,67.9622,45043.0
2023-09-19 13:45:00,71.24,71.32,71.24,71.31,124841.0,67.9622,68.0385,67.9622,68.029,124841.0
2023-09-19 13:50:00,71.3,71.34,71.3,71.34,56462.0,68.0194,68.0576,68.0194,68.0576,56462.0
2023-09-19 13:55:00,71.34,71.34,71.31,71.33,47908.0,68.0576,68.0576,68.029,68.0481,47908.0
2023-09-19 14:00:00,71.33,71.36,71.32,71.35,54053.0,68.0481,68.0767,68.0385,68.0671,54053.0
2023-09-19 14:05:00,71.35,71.36,71.32,71.34,31855.0,68.0671,68.0767,68.0385,68.0576,31855.0
2023-09-19 14:10:00,71.34,71.36,71.33,71.34,48830.0,68.0576,68.0767,68.0481,68.0576,48830.0
2023-09-19 14:15:00,71.34,71.35,71.31,71.32,58504.0,68.0576,68.0671,68.029,68.0385,58504.0
2023-09-19 14:20:00,71.33,71.33,71.3,71.31,123364.0,68.0481,68.0481,68.0194,68.029,123364.0
2023-09-19 14:25:00,71.3,71.32,71.29,71.31,112616.0,68.0194,68.0385,68.0099,68.029,112616.0
2023-09-19 14:30:00,71.31,71.36,71.3,71.36,63784.0,68.029,68.0767,68.0194,68.0767,63784.0
2023-09-19 14:35:00,71.36,71.48,71.35,71.45,175471.0,68.0767,68.1912,68.0671,68.1625,175471.0
2023-09-19 14:40:00,71.45,71.47,71.44,71.46,26708.0,68.1625,68.1816,68.153,68.1721,26708.0
2023-09-19 14:45:00,71.47,71.49,71.45,71.47,64869.0,68.1816,68.2007,68.1625,68.1816,64869.0
2023-09-19 14:50:00,71.48,71.48,71.44,71.44,92582.0,68.1912,68.1912,68.153,68.153,92582.0
2023-09-19 14:55:00,71.44,71.45,71.4,71.41,49558.0,68.153,68.1625,68.1148,68.1244,49558.0
2023-09-19 15:00:00,71.41,71.44,71.39,71.43,70189.0,68.1244,68.153,68.1053,68.1435,70189.0
2023-09-19 15:05:00,71.42,71.43,71.4,71.41,33573.0,68.1339,68.1435,68.1148,68.1244,33573.0
2023-09-19 15:10:00,71.4,71.41,71.39,71.4,44537.0,68.1148,68.1244,68.1053,68.1148,44537.0
2023-09-19 15:15:00,71.39,71.4,71.34,71.35,55045.0,68.1053,68.1148,68.0576,68.0671,55045.0
2023-09-19 15:20:00,71.35,71.36,71.33,71.35,103223.0,68.0671,68.0767,68.0481,68.0671,103223.0
2023-09-19 15:25:00,71.36,71.39,71.34,71.38,39973.0,68.0767,68.1053,68.0576,68.0958,39973.0
2023-09-19 15:30:00,71.38,71.39,71.36,71.39,67770.0,68.0958,68.1053,68.0767,68.1053,67770.0
2023-09-19 15:35:00,71.39,71.41,71.35,71.38,114117.0,68.1053,68.1244,68.0671,68.0958,114117.0
2023-09-19 15:40:00,71.38,71.4,71.36,71.4,94119.0,68.0958,68.1148,68.0767,68.1148,94119.0
2023-09-19 15:45:00,71.4,71.44,71.39,71.41,120856.0,68.1148,68.153,68.1053,68.1244,120856.0
2023-09-19 15:50:00,71.41,71.43,71.36,71.36,196710.0,68.1244,68.1435,68.0767,68.0767,196710.0
2023-09-19 15:55:00,71.36,71.39,71.34,71.36,558916.0,68.0767,68.1053,68.0576,68.0767,558916.0
2023-09-20 09:30:00,71.52,71.6,71.47,71.49,322976.0,68.2293,68.3056,68.1816,68.2007,322976.0
2023-09-20 09:35:00,71.49,71.54,71.42,71.42,207236.0,68.2007,68.2484,68.1339,68.1339,207236.0
2023-09-20 09:40:00,71.42,71.43,71.3,71.31,281020.0,68.1339,68.1435,68.0194,68.029,281020.0
2023-09-20 09:45:00,71.31,71.35,71.23,71.33,125590.0,68.029,68.0671,67.9527,68.0481,125590.0
2023-09-20 09:50:00,71.34,71.37,71.31,71.36,47471.0,68.0576,68.0862,68.029,68.0767,47471.0
2023-09-20 09:55:00,71.35,71.36,71.31,71.34,102440.0,68.0671,68.0767,68.029,68.0576,102440.0
2023-09-20 10:00:00,71.34,71.42,71.33,71.42,55994.0,68.0576,68.1339,68.0481,68.1339,55994.0
2023-09-20 10:05:00,71.41,71.43,71.39,71.41,85261.0,68.1244,68.1435,68.1053,68.1244,85261.0
2023-09-20 10:10:00,71.41,71.45,71.41,71.43,46676.0,68.1244,68.1625,68.1244,68.1435,46676.0
2023-09-20 10:15:00,71.44,71.48,71.43,71.47,41871.0,68.153,68.1912,68.1435,68.1816,41871.0
2023-09-20 10:20:00,71.47,71.54,71.47,71.51,49639.0,68.1816,68.2484,68.1816,68.2198,49639.0
2023-09-20 10:25:00,71.51,71.57,71.5,71.55,35835.0,68.2198,68.277,68.2102,68.2579,35835.0
2023-09-20 10:30:00,71.56,71.57,71.54,71.56,59231.0,68.2675,68.277,68.2484,68.2675,59231.0
2023-09-20 10:35:00,71.56,71.57,71.53,71.54,47252.0,68.2675,68.277,68.2389,68.2484,47252.0
2023-09-20 10:40:00,71.53,71.59,71.53,71.59,162249.0,68.2389,68.2961,68.2389,68.2961,162249.0
2023-09-20 10:45:00,71.59,71.6,71.54,71.57,43822.0,68.2961,68.3056,68.2484,68.277,43822.0
2023-09-20 10:50:00,71.57,71.65,71.56,71.64,63219.0,68.277,68.3533,68.2675,68.3438,63219.0
2023-09-20 10:55:00,71.64,71.67,71.63,71.65,45987.0,68.3438,68.3724,68.3343,68.3533,45987.0
2023-09-20 11:00:00,71.65,71.69,71.64,71.69,28691.0,68.3533,68.3915,68.3438,68.3915,28691.0
2023-09-20 11:05:00,71.68,71.71,71.67,71.7,40364.0,68.382,68.4106,68.3724,68.401,40364.0
2023-09-20 11:10:00,71.7,71.75,71.69,71.75,34597.0,68.401,68.4487,68.3915,68.4487,34597.0
2023-09-20 11:15:00,71.74,71.74,71.7,71.73,49861.0,68.4392,68.4392,68.401,68.4297,49861.0
2023-09-20 11:20:00,71.73,71.73,71.7,71.71,46744.0,68.4297,68.4297,68.401,68.4106,46744.0
2023-09-20 11:25:00,71.7,71.72,71.67,71.69,32025.0,68.401,68.4201,68.3724,68.3915,32025.0
2023-09-20 11:30:00,71.69,71.72,71.69,71.69,744124.0,68.3915,68.4201,68.3915,68.3915,744124.0
2023-09-20 11:35:00,71.7,71.74,71.69,71.72,56530.0,68.401,68.4392,68.3915,68.4201,56530.0
2023-09-20 11:40:00,71.72,71.76,71.72,71.73,94567.0,68.4201,68.4583,68.4201,68.4297,94567.0
2023-09-20 11:45:00,71.74,71.77,71.73,71.76,71236.0,68.4392,68.4678,68.4297,68.4583,71236.0
2023-09-20 11:50:00,71.75,71.79,71.74,71.78,74607.0,68.4487,68.4869,68.4392,68.4774,74607.0
2023-09-20 11:55:00,71.78,71.8,71.77,71.8,107213.0,68.4774,68.4964,68.4678,68.4964,107213.0
2023-09-20 12:00:00,71.8,71.81,71.78,71.81,88954.0,68.4964,68.506,68.4774,68.506,88954.0
2023-09-20 12:05:00,71.8,71.84,71.79,71.83,54136.0,68.4964,68.5346,68.4869,68.5251,54136.0
2023-09-20 12:10:00,71.83,71.83,71.8,71.8,55669.0,68.5251,68.5251,68.4964,68.4964,55669.0
2023-09-20 12:15:00,71.8,71.83,71.79,71.81,88324.0,68.4964,68.5251,68.4869,68.506,88324.0
2023-09-20 12:20:00,71.81,71.84,71.81,71.83,61428.0,68.506,68.5346,68.506,68.5251,61428.0
2023-09-20 12:25:00,71.83,71.86,71.82,71.86,89382.0,68.5251,68.5537,68.5155,68.5537,89382.0
2023-09-20 12:30:00,71.86,71.86,71.84,71.84,51151.0,68.5537,68.5537,68.5346,68.5346,51151.0
2023-09-20 12:35:00,71.84,71.86,71.84,71.85,35410.0,68.5346,68.5537,68.5346,68.5441,35410.0
2023-09-20 12:40:00,71.86,71.88,71.84,71.88,68796.0,68.5537,68.5728,68.5346,68.5728,68796.0
2023-09-20 12:45:00,71.87,71.89,71.86,71.87,55383.0,68.5632,68.5823,68.5537,68.5632,55383.0
2023-09-20 12:50:00,71.87,71.88,71.86,71.87,66930.0,68.5632,68.5728,68.5537,68.5632,66930.0
2023-09-20 12:55:00,71.87,71.91,71.86,71.9,53221.0,68.5632,68.6014,68.5537,68.5918,53221.0
2023-09-20 13:00:00,71.9,71.9,71.87,71.89,30826.0,68.5918,68.5918,68.5632,68.5823,30826.0
2023-09-20 13:05:00,71.88,71.89,71.86,71.88,42192.0,68.5728,68.5823,68.5537,68.5728,42192.0
2023-09-20 13:10:00,71.88,71.88,71.85,71.86,17489.0,68.5728,68.5728,68.5441,68.5537,17489.0
2023-09-20 13:15:00,71.86,71.87,71.85,71.87,96702.0,68.5537,68.5632,68.5441,68.5632,96702.0
2023-09-20 13:20:00,71.87,71.91,71.86,71.89,61942.0,68.5632,68.6014,68.5537,68.5823,61942.0
2023-09-20 13:25:00,71.89,71.9,71.87,71.89,46037.0,68.5823,68.5918,68.5632,68.5823,46037.0
2023-09-20 13:30:00,71.88,71.89,71.86,71.88,65127.0,68.5728,68.5823,68.5537,68.5728,65127.0
2023-09-20 13:35:00,71.88,71.9,71.87,71.89,151742.0,68.5728,68.5918,68.5632,68.5823,151742.0
2023-09-20 13:40:00,71.88,71.89,71.85,71.87,81174.0,68.5728,68.5823,68.5441,68.5632,81174.0
2023-09-20 13:45:00,71.87,71.89,71.86,71.88,100433.0,68.5632,68.5823,68.5537,68.5728,100433.0
2023-09-20 13:50:00,71.88,71.91,71.87,71.91,289497.0,68.5728,68.6014,68.5632,68.6014,289497.0
2023-09-20 13:55:00,71.9,71.92,71.9,71.91,152203.0,68.5918,68.6109,68.5918,68.6014,152203.0
2023-09-20 14:00:00,71.91,71.92,71.7,71.73,565828.0,68.6014,68.6109,68.401,68.4297,565828.0
2023-09-20 14:05:00,71.73,71.78,71.67,71.72,133057.0,68.4297,68.4774,68.3724,68.4201,133057.0
2023-09-20 14:10:00,71.72,71.77,71.69,71.73,110212.0,68.4201,68.4678,68.3915,68.4297,110212.0
2023-09-20 14:15:00,71.72,71.73,71.69,71.71,76652.0,68.4201,68.4297,68.3915,68.4106,76652.0
2023-09-20 14:20:00,71.7,71.75,71.68,71.73,85229.0,68.401,68.4487,68.382,68.4297,85229.0
2023-09-20 14:25:00,71.74,71.74,71.71,71.72,57395.0,68.4392,68.4392,68.4106,68.4201,57395.0
2023-09-20 14:30:00,71.72,71.83,71.68,71.74,182845.0,68.4201,68.5251,68.382,68.4392,182845.0
2023-09-20 14:35:00,71.74,71.81,71.72,71.77,123164.0,68.4392,68.506,68.4201,68.4678,123164.0
2023-09-20 14:40:00,71.78,71.8,71.74,71.79,104034.0,68.4774,68.4964,68.4392,68.4869,104034.0
2023-09-20 14:45:00,71.79,71.79,71.71,71.71,126345.0,68.4869,68.4869,68.4106,68.4106,126345.0
2023-09-20 14:50:00,71.71,71.72,71.62,71.66,93431.0,68.4106,68.4201,68.3247,68.3629,93431.0
2023-09-20 14:55:00,71.66,71.7,71.63,71.63,78204.0,68.3629,68.401,68.3343,68.3343,78204.0
2023-09-20 15:00:00,71.63,71.64,71.59,71.63,76894.0,68.3343,68.3438,68.2961,68.3343,76894.0
2023-09-20 15:05:00,71.62,71.65,71.58,71.62,95413.0,68.3247,68.3533,68.2866,68.3247,95413.0
2023-09-20 15:10:00,71.63,71.64,71.57,71.61,96965.0,68.3343,68.3438,68.277,68.3152,96965.0
2023-09-20 15:15:00,71.6,71.62,71.57,71.62,91504.0,68.3056,68.3247,68.277,68.3247,91504.0
2023-09-20 15:20:00,71.62,71.66,71.61,71.66,144962.0,68.3247,68.3629,68.3152,68.3629,144962.0
2023-09-20 15:25:00,71.66,71.68,71.6,71.64,112839.0,68.3629,68.382,68.3056,68.3438,112839.0
2023-09-20 15:30:00,71.64,71.65,71.49,71.51,253610.0,68.3438,68.3533,68.2007,68.2198,253610.0
2023-09-20 15:35:00,71.5,71.51,71.48,71.51,244324.0,68.2102,68.2198,68.1912,68.2198,244324.0
2023-09-20 15:40:00,71.51,71.53,71.5,71.52,171296.0,68.2198,68.2389,68.2102,68.2293,171296.0
2023-09-20 15:45:00,71.52,71.52,71.48,71.51,301663.0,68.2293,68.2293,68.1912,68.2198,301663.0
2023-09-20 15:50:00,71.5,71.54,71.47,71.48,406247.0,68.2102,68.2484,68.1816,68.1912,406247.0
2023-09-20 15:55:00,71.48,71.5,71.43,71.45,1105828.0,68.1912,68.2102,68.1435,68.1625,1105828.0
2023-09-21 09:30:00,71.38,71.46,71.15,71.15,598135.0,68.0958,68.1721,67.8763,67.8763,598135.0
2023-09-21 09:35:00,71.15,71.17,71.01,71.02,321963.0,67.8763,67.8954,67.7428,67.7523,321963.0
2023-09-21 09:40:00,71.02,71.07,70.98,71.04,195465.0,67.7523,67.8,67.7142,67.7714,195465.0
2023-09-21 09:45:00,71.04,71.15,71.04,71.15,192315.0,67.7714,67.8763,67.7714,67.8763,192315.0
2023-09-21 09:50:00,71.14,71.27,71.13,71.25,152223.0,67.8668,67.9908,67.8573,67.9717,152223.0
2023-09-21 09:55:00,71.24,71.24,71.13,71.14,511831.0,67.9622,67.9622,67.8573,67.8668,511831.0
2023-09-21 10:00:00,71.14,71.2,71.13,71.14,189724.0,67.8668,67.924,67.8573,67.8668,189724.0
2023-09-21 10:05:00,71.14,71.16,71.09,71.12,87515.0,67.8668,67.8859,67.8191,67.8477,87515.0
2023-09-21 10:10:00,71.12,71.25,71.11,71.24,60489.0,67.8477,67.9717,67.8382,67.9622,60489.0
2023-09-21 10:15:00,71.25,71.27,71.16,71.17,92040.0,67.9717,67.9908,67.8859,67.8954,92040.0
2023-09-21 10:20:00,71.17,71.2,71.15,71.19,71324.0,67.8954,67.924,67.8763,67.9145,71324.0
2023-09-21 10:25:00,71.18,71.21,71.16,71.18,61020.0,67.905,67.9336,67.8859,67.905,61020.0
2023-09-21 10:30:00,71.17,71.18,71.12,71.13,98206.0,67.8954,67.905,67.8477,67.8573,98206.0
2023-09-21 10:35:00,71.14,71.18,71.07,71.11,131355.0,67.8668,67.905,67.8,67.8382,131355.0
2023-09-21 10:40:00,71.1,71.1,71.03,71.05,111237.0,67.8286,67.8286,67.7619,67.7809,111237.0
2023-09-21 10:45:00,71.04,71.05,71.0,71.03,86310.0,67.7714,67.7809,67.7332,67.7619,86310.0
2023-09-21 10:50:00,71.03,71.09,70.97,70.98,252925.0,67.7619,67.8191,67.7046,67.7142,252925.0
2023-09-21 10:55:00,70.98,70.98,70.93,70.98,94588.0,67.7142,67.7142,67.6665,67.7142,94588.0
2023-09-21 11:00:00,70.98,71.06,70.97,71.05,134534.0,67.7142,67.7905,67.7046,67.7809,134534.0
2023-09-21 11:05:00,71.06,71.07,71.02,71.03,69676.0,67.7905,67.8,67.7523,67.7619,69676.0
2023-09-21 11:10:00,71.03,71.07,71.02,71.05,89898.0,67.7619,67.8,67.7523,67.7809,89898.0
2023-09-21 11:15:00,71.05,71.05,71.0,71.03,64645.0,67.7809,67.7809,67.7332,67.7619,64645.0
2023-09-21 11:20:00,71.02,71.06,71.01,71.04,66945.0,67.7523,67.7905,67.7428,67.7714,66945.0
2023-09-21 11:25:00,71.04,71.05,71.01,71.01,155044.0,67.7714,67.7809,67.7428,67.7428,155044.0
2023-09-21 11:30:00,71.0,71.03,70.97,71.01,65306.0,67.7332,67.7619,67.7046,67.7428,65306.0
2023-09-21 11:35:00,71.0,71.02,70.96,70.99,69409.0,67.7332,67.7523,67.6951,67.7237,69409.0
2023-09-21 11:40:00,70.98,71.02,70.97,71.01,178858.0,67.7142,67.7523,67.7046,67.7428,178858.0
2023-09-21 11:45:00,71.02,71.04,71.0,71.03,78871.0,67.7523,67.7714,67.7332,67.7619,78871.0
2023-09-21 11:50:00,71.02,71.03,70.99,71.03,100420.0,67.7523,67.7619,67.7237,67.7619,100420.0
2023-09-21 11:55:00,71.03,71.06,71.02,71.03,67739.0,67.7619,67.7905,67.7523,67.7619,67739.0
2023-09-21 12:00:00,71.03,71.05,71.01,71.03,152483.0,67.7619,67.7809,67.7428,67.7619,152483.0
2023-09-21 12:05:00,71.02,71.05,71.0,71.03,29056.0,67.7523,67.7809,67.7332,67.7619,29056.0
2023-09-21 12:10:00,71.03,71.04,71.01,71.02,69819.0,67.7619,67.7714,67.7428,67.7523,69819.0
2023-09-21 12:15:00,71.02,71.02,70.95,70.97,31876.0,67.7523,67.7523,67.6855,67.7046,31876.0
2023-09-21 12:20:00,70.97,70.97,70.93,70.95,68670.0,67.7046,67.7046,67.6665,67.6855,68670.0
2023-09-21 12:25:00,70.94,70.96,70.93,70.94,25397.0,67.676,67.6951,67.6665,67.676,25397.0
2023-09-21 12:30:00,70.93,70.95,70.91,70.95,88928.0,67.6665,67.6855,67.6474,67.6855,88928.0
2023-09-21 12:35:00,70.95,70.95,70.92,70.93,77185.0,67.6855,67.6855,67.6569,67.6665,77185.0
2023-09-21 12:40:00,70.93,70.95,70.9,70.92,55316.0,67.6665,67.6855,67.6378,67.6569,55316.0
2023-09-21 12:45:00,70.91,70.95,70.91,70.93,69735.0,67.6474,67.6855,67.6474,67.6665,69735.0
2023-09-21 12:50:00,70.92,70.95,70.91,70.92,49310.0,67.6569,67.6855,67.6474,67.6569,49310.0
2023-09-21 12:55:00,70.93,70.93,70.9,70.91,154296.0,67.6665,67.6665,67.6378,67.6474,154296.0
2023-09-21 13:00:00,70.91,70.92,70.89,70.91,43425.0,67.6474,67.6569,67.6283,67.6474,43425.0
2023-09-21 13:05:00,70.91,70.92,70.84,70.84,46538.0,67.6474,67.6569,67.5806,67.5806,46538.0
2023-09-21 13:10:00,70.84,70.88,70.83,70.88,58671.0,67.5806,67.6188,67.5711,67.6188,58671.0
2023-09-21 13:15:00,70.88,70.91,70.86,70.9,120390.0,67.6188,67.6474,67.5997,67.6378,120390.0
2023-09-21 13:20:00,70.9,70.91,70.88,70.9,35180.0,67.6378,67.6474,67.6188,67.6378,35180.0
2023-09-21 13:25:00,70.9,70.93,70.9,70.91,32128.0,67.6378,67.6665,67.6378,67.6474,32128.0
2023-09-21 13:30:00,70.92,70.94,70.91,70.93,31770.0,67.6569,67.676,67.6474,67.6665,31770.0
2023-09-21 13:35:00,70.94,70.95,70.91,70.93,42952.0,67.676,67.6855,67.6474,67.6665,42952.0
2023-09-21 13:40:00,70.93,70.96,70.92,70.95,44754.0,67.6665,67.6951,67.6569,67.6855,44754.0
2023-09-21 13:45:00,70.95,70.96,70.93,70.95,42672.0,67.6855,67.6951,67.6665,67.6855,42672.0
2023-09-21 13:50:00,70.95,70.96,70.91,70.91,27757.0,67.6855,67.6951,67.6474,67.6474,27757.0
2023-09-21 13:55:00,70.91,70.91,70.88,70.9,40077.0,67.6474,67.6474,67.6188,67.6378,40077.0
2023-09-21 14:00:00,70.9,70.91,70.87,70.87,49578.0,67.6378,67.6474,67.6092,67.6092,49578.0
2023-09-21 14:05:00,70.88,70.9,70.87,70.88,48627.0,67.6188,67.6378,67.6092,67.6188,48627.0
2023-09-21 14:10:00,70.88,70.9,70.87,70.88,71142.0,67.6188,67.6378,67.6092,67.6188,71142.0
2023-09-21 14:15:00,70.87,70.88,70.86,70.86,35825.0,67.6092,67.6188,67.5997,67.5997,35825.0
2023-09-21 14:20:00,70.86,70.89,70.86,70.87,35299.0,67.5997,67.6283,67.5997,67.6092,35299.0
2023-09-21 14:25:00,70.87,70.88,70.83,70.84,62001.0,67.6092,67.6188,67.5711,67.5806,62001.0
2023-09-21 14:30:00,70.84,70.85,70.82,70.84,70595.0,67.5806,67.5901,67.5615,67.5806,70595.0
2023-09-21 14:35:00,70.84,70.91,70.83,70.89,80470.0,67.5806,67.6474,67.5711,67.6283,80470.0
2023-09-21 14:40:00,70.89,70.9,70.88,70.88,46478.0,67.6283,67.6378,67.6188,67.6188,46478.0
2023-09-21 14:45:00,70.89,70.89,70.85,70.86,57134.0,67.6283,67.6283,67.5901,67.5997,57134.0
2023-09-21 14:50:00,70.85,70.88,70.84,70.87,62608.0,67.5901,67.6188,67.5806,67.6092,62608.0
2023-09-21 14:55:00,70.88,70.88,70.86,70.87,53937.0,67.6188,67.6188,67.5997,67.6092,53937.0
2023-09-21 15:00:00,70.87,70.87,70.82,70.83,87658.0,67.6092,67.6092,67.5615,67.5711,87658.0
2023-09-21 15:05:00,70.84,70.86,70.82,70.84,89334.0,67.5806,67.5997,67.5615,67.5806,89334.0
2023-09-21 15:10:00,70.84,70.87,70.82,70.85,92102.0,67.5806,67.6092,67.5615,67.5901,92102.0
2023-09-21 15:15:00,70.85,70.86,70.8,70.83,79048.0,67.5901,67.5997,67.5424,67.5711,79048.0
2023-09-21 15:20:00,70.83,70.83,70.77,70.78,59513.0,67.5711,67.5711,67.5138,67.5234,59513.0
2023-09-21 15:25:00,70.78,70.79,70.68,70.69,89650.0,67.5234,67.5329,67.428,67.4375,89650.0
2023-09-21 15:30:00,70.68,70.69,70.59,70.61,180423.0,67.428,67.4375,67.3421,67.3612,180423.0
2023-09-21 15:35:00,70.61,70.68,70.61,70.66,148808.0,67.3612,67.428,67.3612,67.4089,148808.0
2023-09-21 15:40:00,70.66,70.7,70.65,70.67,388252.0,67.4089,67.447,67.3993,67.4184,388252.0
2023-09-21 15:45:00,70.67,70.7,70.62,70.62,273087.0,67.4184,67.447,67.3707,67.3707,273087.0
2023-09-21 15:50:00,70.62,70.62,70.53,70.55,804103.0,67.3707,67.3707,67.2849,67.3039,804103.0
2023-09-21 15:55:00,70.55,70.59,70.51,70.53,1187640.0,67.3039,67.3421,67.2658,67.2849,1187640.0
2023-09-22 09:30:00,70.54,70.59,70.42,70.45,372935.0,67.2944,67.3421,67.1799,67.2085,372935.0
2023-09-22 09:35:00,70.44,70.68,70.42,70.64,255824.0,67.199,67.428,67.1799,67.3898,255824.0
2023-09-22 09:40:00,70.63,70.72,70.56,70.56,235589.0,67.3803,67.4661,67.3135,67.3135,235589.0
2023-09-22 09:45:00,70.56,70.57,70.43,70.46,149461.0,67.3135,67.323,67.1895,67.2181,149461.0
2023-09-22 09:50:00,70.47,70.47,70.39,70.41,188486.0,67.2276,67.2276,67.1513,67.1704,188486.0
2023-09-22 09:55:00,70.4,70.41,70.34,70.41,363436.0,67.1608,67.1704,67.1036,67.1704,363436.0
2023-09-22 10:00:00,70.42,70.46,70.41,70.45,231334.0,67.1799,67.2181,67.1704,67.2085,231334.0
2023-09-22 10:05:00,70.45,70.46,70.43,70.44,146332.0,67.2085,67.2181,67.1895,67.199,146332.0
2023-09-22 10:10:00,70.45,70.45,70.38,70.38,57399.0,67.2085,67.2085,67.1418,67.1418,57399.0
2023-09-22 10:15:00,70.39,70.44,70.38,70.43,56176.0,67.1513,67.199,67.1418,67.1895,56176.0
2023-09-22 10:20:00,70.44,70.51,70.43,70.49,96886.0,67.199,67.2658,67.1895,67.2467,96886.0
2023-09-22 10:25:00,70.48,70.49,70.44,70.48,44028.0,67.2372,67.2467,67.199,67.2372,44028.0
2023-09-22 10:30:00,70.48,70.53,70.47,70.49,242590.0,67.2372,67.2849,67.2276,67.2467,242590.0
2023-09-22 10:35:00,70.48,70.5,70.45,70.46,90882.0,67.2372,67.2562,67.2085,67.2181,90882.0
2023-09-22 10:40:00,70.46,70.48,70.44,70.47,106569.0,67.2181,67.2372,67.199,67.2276,106569.0
2023-09-22 10:45:00,70.47,70.55,70.47,70.53,74702.0,67.2276,67.3039,67.2276,67.2849,74702.0
2023-09-22 10:50:00,70.53,70.58,70.52,70.56,90669.0,67.2849,67.3326,67.2753,67.3135,90669.0
2023-09-22 10:55:00,70.56,70.61,70.56,70.56,174864.0,67.3135,67.3612,67.3135,67.3135,174864.0
2023-09-22 11:00:00,70.56,70.56,70.52,70.54,103037.0,67.3135,67.3135,67.2753,67.2944,103037.0
2023-09-22 11:05:00,70.53,70.55,70.52,70.54,77453.0,67.2849,67.3039,67.2753,67.2944,77453.0
2023-09-22 11:10:00,70.54,70.54,70.49,70.5,77526.0,67.2944,67.2944,67.2467,67.2562,77526.0
2023-09-22 11:15:00,70.51,70.57,70.5,70.51,60658.0,67.2658,67.323,67.2562,67.2658,60658.0
2023-09-22 11:20:00,70.51,70.54,70.49,70.53,47915.0,67.2658,67.2944,67.2467,67.2849,47915.0
2023-09-22 11:25:00,70.54,70.61,70.54,70.61,195095.0,67.2944,67.3612,67.2944,67.3612,195095.0
2023-09-22 11:30:00,70.61,70.66,70.6,70.63,47468.0,67.3612,67.4089,67.3516,67.3803,47468.0
2023-09-22 11:35:00,70.62,70.64,70.61,70.62,31526.0,67.3707,67.3898,67.3612,67.3707,31526.0
2023-09-22 11:40:00,70.63,70.63,70.56,70.56,46525.0,67.3803,67.3803,67.3135,67.3135,46525.0
2023-09-22 11:45:00,70.57,70.58,70.54,70.55,266514.0,67.323,67.3326,67.2944,67.3039,266514.0
2023-09-22 11:50:00,70.55,70.57,70.52,70.55,81056.0,67.3039,67.323,67.2753,67.3039,81056.0
2023-09-22 11:55:00,70.56,70.56,70.48,70.51,41179.0,67.3135,67.3135,67.2372,67.2658,41179.0
2023-09-22 12:00:00,70.5,70.52,70.49,70.51,30475.0,67.2562,67.2753,67.2467,67.2658,30475.0
2023-09-22 12:05:00,70.5,70.51,70.46,70.5,62957.0,67.2562,67.2658,67.2181,67.2562,62957.0
2023-09-22 12:10:00,70.49,70.52,70.48,70.5,38368.0,67.2467,67.2753,67.2372,67.2562,38368.0
2023-09-22 12:15:00,70.49,70.54,70.49,70.51,47235.0,67.2467,67.2944,67.2467,67.2658,47235.0
2023-09-22 12:20:00,70.51,70.52,70.48,70.5,110931.0,67.2658,67.2753,67.2372,67.2562,110931.0
2023-09-22 12:25:00,70.49,70.53,70.48,70.53,92226.0,67.2467,67.2849,67.2372,67.2849,92226.0
2023-09-22 12:30:00,70.53,70.57,70.5,70.57,75558.0,67.2849,67.323,67.2562,67.323,75558.0
2023-09-22 12:35:00,70.57,70.6,70.56,70.6,48337.0,67.323,67.3516,67.3135,67.3516,48337.0
2023-09-22 12:40:00,70.6,70.63,70.6,70.61,46110.0,67.3516,67.3803,67.3516,67.3612,46110.0
2023-09-22 12:45:00,70.61,70.63,70.6,70.6,54765.0,67.3612,67.3803,67.3516,67.3516,54765.0
2023-09-22 12:50:00,70.61,70.62,70.58,70.62,61188.0,67.3612,67.3707,67.3326,67.3707,61188.0
2023-09-22 12:55:00,70.62,70.63,70.59,70.6,36668.0,67.3707,67.3803,67.3421,67.3516,36668.0
2023-09-22 13:00:00,70.61,70.62,70.59,70.6,36644.0,67.3612,67.3707,67.3421,67.3516,36644.0
2023-09-22 13:05:00,70.59,70.61,70.55,70.56,57186.0,67.3421,67.3612,67.3039,67.3135,57186.0
2023-09-22 13:10:00,70.56,70.56,70.52,70.55,48571.0,67.3135,67.3135,67.2753,67.3039,48571.0
2023-09-22 13:15:00,70.55,70.56,70.52,70.53,55738.0,67.3039,67.3135,67.2753,67.2849,55738.0
2023-09-22 13:20:00,70.53,70.53,70.43,70.45,67743.0,67.2849,67.2849,67.1895,67.2085,67743.0
2023-09-22 13:25:00,70.45,70.47,70.43,70.46,116932.0,67.2085,67.2276,67.1895,67.2181,116932.0
2023-09-22 13:30:00,70.45,70.45,70.41,70.43,61569.0,67.2085,67.2085,67.1704,67.1895,61569.0
2023-09-22 13:35:00,70.44,70.45,70.36,70.38,96143.0,67.199,67.2085,67.1227,67.1418,96143.0
2023-09-22 13:40:00,70.38,70.38,70.32,70.34,114907.0,67.1418,67.1418,67.0845,67.1036,114907.0
2023-09-22 13:45:00,70.34,70.39,70.32,70.38,71984.0,67.1036,67.1513,67.0845,67.1418,71984.0
2023-09-22 13:50:00,70.37,70.44,70.37,70.44,137588.0,67.1322,67.199,67.1322,67.199,137588.0
2023-09-22 13:55:00,70.43,70.46,70.42,70.43,352458.0,67.1895,67.2181,67.1799,67.1895,352458.0
2023-09-22 14:00:00,70.44,70.47,70.43,70.44,53364.0,67.199,67.2276,67.1895,67.199,53364.0
2023-09-22 14:05:00,70.44,70.46,70.42,70.42,34669.0,67.199,67.2181,67.1799,67.1799,34669.0
2023-09-22 14:10:00,70.42,70.43,70.4,70.42,288350.0,67.1799,67.1895,67.1608,67.1799,288350.0
2023-09-22 14:15:00,70.41,70.42,70.38,70.38,172537.0,67.1704,67.1799,67.1418,67.1418,172537.0
2023-09-22 14:20:00,70.39,70.46,70.39,70.45,180101.0,67.1513,67.2181,67.1513,67.2085,180101.0
2023-09-22 14:25:00,70.45,70.47,70.44,70.44,70266.0,67.2085,67.2276,67.199,67.199,70266.0
2023-09-22 14:30:00,70.44,70.45,70.41,70.44,128591.0,67.199,67.2085,67.1704,67.199,128591.0
2023-09-22 14:35:00,70.44,70.44,70.37,70.38,148196.0,67.199,67.199,67.1322,67.1418,148196.0
2023-09-22 14:40:00,70.37,70.37,70.29,70.3,81423.0,67.1322,67.1322,67.0559,67.0654,81423.0
2023-09-22 14:45:00,70.3,70.32,70.29,70.31,39875.0,67.0654,67.0845,67.0559,67.075,39875.0
2023-09-22 14:50:00,70.32,70.35,70.31,70.35,45673.0,67.0845,67.1131,67.075,67.1131,45673.0
2023-09-22 14:55:00,70.34,70.37,70.33,70.36,45666.0,67.1036,67.1322,67.0941,67.1227,45666.0
2023-09-22 15:00:00,70.36,70.46,70.35,70.44,52421.0,67.1227,67.2181,67.1131,67.199,52421.0
2023-09-22 15:05:00,70.44,70.53,70.43,70.53,133173.0,67.199,67.2849,67.1895,67.2849,133173.0
2023-09-22 15:10:00,70.53,70.57,70.52,70.56,263757.0,67.2849,67.323,67.2753,67.3135,263757.0
2023-09-22 15:15:00,70.57,70.58,70.55,70.56,234911.0,67.323,67.3326,67.3039,67.3135,234911.0
2023-09-22 15:20:00,70.55,70.58,70.51,70.54,203842.0,67.3039,67.3326,67.2658,67.2944,203842.0
2023-09-22 15:25:00,70.54,70.55,70.5,70.5,69777.0,67.2944,67.3039,67.2562,67.2562,69777.0
2023-09-22 15:30:00,70.5,70.53,70.43,70.43,71362.0,67.2562,67.2849,67.1895,67.1895,71362.0
2023-09-22 15:35:00,70.42,70.43,70.39,70.41,106885.0,67.1799,67.1895,67.1513,67.1704,106885.0
2023-09-22 15:40:00,70.41,70.41,70.28,70.28,190047.0,67.1704,67.1704,67.0464,67.0464,190047.0
2023-09-22 15:45:00,70.28,70.34,70.19,70.21,363880.0,67.0464,67.1036,66.9605,66.9796,363880.0
2023-09-22 15:50:00,70.21,70.21,70.1,70.14,667424.0,66.9796,66.9796,66.8747,66.9128,667424.0
2023-09-22 15:55:00,70.15,70.22,70.14,70.16,953972.0,66.9224,66.9891,66.9128,66.9319,953972.0
2023-09-25 09:30:00,69.92,70.05,69.92,70.0,218185.0,66.7029,66.827,66.7029,66.7793,218185.0
2023-09-25 09:35:00,70.0,70.07,69.87,69.9,266449.0,66.7793,66.846,66.6552,66.6839,266449.0
2023-09-25 09:40:00,69.89,69.93,69.82,69.84,147998.0,66.6743,66.7125,66.6075,66.6266,147998.0
2023-09-25 09:45:00,69.84,69.88,69.8,69.82,129226.0,66.6266,66.6648,66.5885,66.6075,129226.0
2023-09-25 09:50:00,69.83,69.91,69.8,69.9,160694.0,66.6171,66.6934,66.5885,66.6839,160694.0
2023-09-25 09:55:00,69.91,69.92,69.89,69.92,59850.0,66.6934,66.7029,66.6743,66.7029,59850.0
2023-09-25 10:00:00,69.91,69.96,69.9,69.95,138569.0,66.6934,66.7411,66.6839,66.7316,138569.0
2023-09-25 10:05:00,69.94,69.99,69.91,69.93,68665.0,66.722,66.7697,66.6934,66.7125,68665.0
2023-09-25 10:10:00,69.93,69.97,69.91,69.92,64736.0,66.7125,66.7506,66.6934,66.7029,64736.0
2023-09-25 10:15:00,69.91,69.92,69.82,69.83,178895.0,66.6934,66.7029,66.6075,66.6171,178895.0
2023-09-25 10:20:00,69.82,69.83,69.8,69.83,51724.0,66.6075,66.6171,66.5885,66.6171,51724.0
2023-09-25 10:25:00,69.82,69.85,69.79,69.83,56628.0,66.6075,66.6362,66.5789,66.6171,56628.0
2023-09-25 10:30:00,69.82,69.87,69.8,69.86,50745.0,66.6075,66.6552,66.5885,66.6457,50745.0
2023-09-25 10:35:00,69.86,69.89,69.82,69.89,44781.0,66.6457,66.6743,66.6075,66.6743,44781.0
2023-09-25 10:40:00,69.89,69.97,69.88,69.97,42400.0,66.6743,66.7506,66.6648,66.7506,42400.0
2023-09-25 10:45:00,69.97,70.02,69.97,70.01,39579.0,66.7506,66.7983,66.7506,66.7888,39579.0
2023-09-25 10:50:00,70.0,70.01,69.92,69.93,56963.0,66.7793,66.7888,66.7029,66.7125,56963.0
2023-09-25 10:55:00,69.93,69.93,69.86,69.86,58499.0,66.7125,66.7125,66.6457,66.6457,58499.0
2023-09-25 11:00:00,69.86,69.86,69.79,69.8,33890.0,66.6457,66.6457,66.5789,66.5885,33890.0
2023-09-25 11:05:00,69.79,69.84,69.77,69.83,73722.0,66.5789,66.6266,66.5598,66.6171,73722.0
2023-09-25 11:10:00,69.84,69.85,69.81,69.84,76693.0,66.6266,66.6362,66.598,66.6266,76693.0
2023-09-25 11:15:00,69.84,69.95,69.84,69.95,268076.0,66.6266,66.7316,66.6266,66.7316,268076.0
2023-09-25 11:20:00,69.95,69.98,69.93,69.94,214165.0,66.7316,66.7602,66.7125,66.722,214165.0
2023-09-25 11:25:00,69.93,69.95,69.91,69.92,47890.0,66.7125,66.7316,66.6934,66.7029,47890.0
2023-09-25 11:30:00,69.92,69.93,69.89,69.91,25349.0,66.7029,66.7125,66.6743,66.6934,25349.0
2023-09-25 11:35:00,69.9,69.93,69.88,69.89,38100.0,66.6839,66.7125,66.6648,66.6743,38100.0
2023-09-25 11:40:00,69.88,69.95,69.86,69.94,78724.0,66.6648,66.7316,66.6457,66.722,78724.0
2023-09-25 11:45:00,69.94,69.95,69.88,69.9,83638.0,66.722,66.7316,66.6648,66.6839,83638.0
2023-09-25 11:50:00,69.89,69.93,69.89,69.92,25365.0,66.6743,66.7125,66.6743,66.7029,25365.0
2023-09-25 11:55:00,69.92,69.92,69.87,69.89,55835.0,66.7029,66.7029,66.6552,66.6743,55835.0
2023-09-25 12:00:00,69.9,69.91,69.87,69.89,64192.0,66.6839,66.6934,66.6552,66.6743,64192.0
2023-09-25 12:05:00,69.88,69.91,69.87,69.89,43997.0,66.6648,66.6934,66.6552,66.6743,43997.0
2023-09-25 12:10:00,69.89,69.92,69.88,69.91,29738.0,66.6743,66.7029,66.6648,66.6934,29738.0
2023-09-25 12:15:00,69.9,69.93,69.89,69.9,115986.0,66.6839,66.7125,66.6743,66.6839,115986.0
2023-09-25 12:20:00,69.91,69.91,69.89,69.9,66215.0,66.6934,66.6934,66.6743,66.6839,66215.0
2023-09-25 12:25:00,69.89,69.9,69.87,69.9,108305.0,66.6743,66.6839,66.6552,66.6839,108305.0
2023-09-25 12:30:00,69.9,69.9,69.86,69.87,76490.0,66.6839,66.6839,66.6457,66.6552,76490.0
2023-09-25 12:35:00,69.88,69.88,69.83,69.86,77196.0,66.6648,66.6648,66.6171,66.6457,77196.0
2023-09-25 12:40:00,69.86,69.87,69.83,69.84,63549.0,66.6457,66.6552,66.6171,66.6266,63549.0
2023-09-25 12:45:00,69.84,69.85,69.79,69.8,119072.0,66.6266,66.6362,66.5789,66.5885,119072.0
2023-09-25 12:50:00,69.8,69.8,69.74,69.79,79333.0,66.5885,66.5885,66.5312,66.5789,79333.0
2023-09-25 12:55:00,69.79,69.79,69.74,69.77,162297.0,66.5789,66.5789,66.5312,66.5598,162297.0
2023-09-25 13:00:00,69.77,69.77,69.73,69.75,47087.0,66.5598,66.5598,66.5217,66.5408,47087.0
2023-09-25 13:05:00,69.74,69.77,69.73,69.77,37327.0,66.5312,66.5598,66.5217,66.5598,37327.0
2023-09-25 13:10:00,69.77,69.81,69.76,69.78,54436.0,66.5598,66.598,66.5503,66.5694,54436.0
2023-09-25 13:15:00,69.79,69.8,69.76,69.78,35714.0,66.5789,66.5885,66.5503,66.5694,35714.0
2023-09-25 13:20:00,69.78,69.79,69.74,69.75,37536.0,66.5694,66.5789,66.5312,66.5408,37536.0
2023-09-25 13:25:00,69.75,69.75,69.67,69.7,95129.0,66.5408,66.5408,66.4644,66.4931,95129.0
2023-09-25 13:30:00,69.7,69.7,69.66,69.68,65893.0,66.4931,66.4931,66.4549,66.474,65893.0
2023-09-25 13:35:00,69.67,69.69,69.65,69.68,59906.0,66.4644,66.4835,66.4454,66.474,59906.0
2023-09-25 13:40:00,69.69,69.69,69.66,69.67,57452.0,66.4835,66.4835,66.4549,66.4644,57452.0
2023-09-25 13:45:00,69.68,69.69,69.62,69.69,111302.0,66.474,66.4835,66.4167,66.4835,111302.0
2023-09-25 13:50:00,69.68,69.73,69.68,69.7,54781.0,66.474,66.5217,66.474,66.4931,54781.0
2023-09-25 13:55:00,69.71,69.77,69.71,69.77,54471.0,66.5026,66.5598,66.5026,66.5598,54471.0
2023-09-25 14:00:00,69.77,69.83,69.77,69.81,74756.0,66.5598,66.6171,66.5598,66.598,74756.0
2023-09-25 14:05:00,69.81,69.82,69.78,69.78,62999.0,66.598,66.6075,66.5694,66.5694,62999.0
2023-09-25 14:10:00,69.78,69.8,69.75,69.77,96235.0,66.5694,66.5885,66.5408,66.5598,96235.0
2023-09-25 14:15:00,69.76,69.77,69.69,69.7,62069.0,66.5503,66.5598,66.4835,66.4931,62069.0
2023-09-25 14:20:00,69.7,69.72,69.65,69.66,126545.0,66.4931,66.5121,66.4454,66.4549,126545.0
2023-09-25 14:25:00,69.66,69.69,69.65,69.66,70336.0,66.4549,66.4835,66.4454,66.4549,70336.0
2023-09-25 14:30:00,69.66,69.7,69.64,69.69,99690.0,66.4549,66.4931,66.4358,66.4835,99690.0
2023-09-25 14:35:00,69.69,69.76,69.69,69.73,82757.0,66.4835,66.5503,66.4835,66.5217,82757.0
2023-09-25 14:40:00,69.72,69.74,69.7,69.72,129070.0,66.5121,66.5312,66.4931,66.5121,129070.0
2023-09-25 14:45:00,69.72,69.74,69.71,69.72,66368.0,66.5121,66.5312,66.5026,66.5121,66368.0
2023-09-25 14:50:00,69.71,69.75,69.71,69.71,80932.0,66.5026,66.5408,66.5026,66.5026,80932.0
2023-09-25 14:55:00,69.72,69.73,69.68,69.69,68961.0,66.5121,66.5217,66.474,66.4835,68961.0
2023-09-25 15:00:00,69.69,69.69,69.59,69.59,154771.0,66.4835,66.4835,66.3881,66.3881,154771.0
2023-09-25 15:05:00,69.6,69.6,69.57,69.58,99105.0,66.3977,66.3977,66.369,66.3786,99105.0
2023-09-25 15:10:00,69.57,69.62,69.56,69.62,120542.0,66.369,66.4167,66.3595,66.4167,120542.0
2023-09-25 15:15:00,69.62,69.72,69.61,69.72,110842.0,66.4167,66.5121,66.4072,66.5121,110842.0
2023-09-25 15:20:00,69.73,69.76,69.72,69.73,163317.0,66.5217,66.5503,66.5121,66.5217,163317.0
2023-09-25 15:25:00,69.72,69.74,69.68,69.72,157302.0,66.5121,66.5312,66.474,66.5121,157302.0
2023-09-25 15:30:00,69.71,69.76,69.7,69.75,96127.0,66.5026,66.5503,66.4931,66.5408,96127.0
2023-09-25 15:35:00,69.75,69.83,69.74,69.83,176777.0,66.5408,66.6171,66.5312,66.6171,176777.0
2023-09-25 15:40:00,69.82,69.83,69.76,69.77,169127.0,66.6075,66.6171,66.5503,66.5598,169127.0
2023-09-25 15:45:00,69.77,69.82,69.76,69.82,241997.0,66.5598,66.6075,66.5503,66.6075,241997.0
2023-09-25 15:50:00,69.81,69.86,69.76,69.78,437994.0,66.598,66.6457,66.5503,66.5694,437994.0
2023-09-25 15:55:00,69.78,69.92,69.77,69.9,782498.0,66.5694,66.7029,66.5598,66.6839,782498.0
2023-09-26 09:30:00,69.7,69.75,69.59,69.71,304154.0,66.4931,66.5408,66.3881,66.5026,304154.0
2023-09-26 09:35:00,69.71,69.79,69.61,69.64,221146.0,66.5026,66.5789,66.4072,66.4358,221146.0
2023-09-26 09:40:00,69.63,69.64,69.57,69.64,142242.0,66.4263,66.4358,66.369,66.4358,142242.0
2023-09-26 09:45:00,69.64,69.69,69.62,69.66,216559.0,66.4358,66.4835,66.4167,66.4549,216559.0
2023-09-26 09:50:00,69.66,69.71,69.64,69.68,339867.0,66.4549,66.5026,66.4358,66.474,339867.0
2023-09-26 09:55:00,69.68,69.68,69.64,69.67,131828.0,66.474,66.474,66.4358,66.4644,131828.0
2023-09-26 10:00:00,69.67,69.69,69.54,69.54,442128.0,66.4644,66.4835,66.3404,66.3404,442128.0
2023-09-26 10:05:00,69.54,69.59,69.52,69.53,252291.0,66.3404,66.3881,66.3213,66.3309,252291.0
2023-09-26 10:10:00,69.54,69.54,69.43,69.44,114129.0,66.3404,66.3404,66.2355,66.245,114129.0
2023-09-26 10:15:00,69.43,69.45,69.37,69.4,143618.0,66.2355,66.2546,66.1782,66.2069,143618.0
2023-09-26 10:20:00,69.39,69.45,69.37,69.4,192168.0,66.1973,66.2546,66.1782,66.2069,192168.0
2023-09-26 10:25:00,69.4,69.45,69.4,69.44,143856.0,66.2069,66.2546,66.2069,66.245,143856.0
2023-09-26 10:30:00,69.43,69.44,69.34,69.37,161193.0,66.2355,66.245,66.1496,66.1782,161193.0
2023-09-26 10:35:00,69.38,69.42,69.38,69.38,125196.0,66.1878,66.2259,66.1878,66.1878,125196.0
2023-09-26 10:40:00,69.39,69.45,69.38,69.45,93816.0,66.1973,66.2546,66.1878,66.2546,93816.0
2023-09-26 10:45:00,69.45,69.45,69.41,69.42,72259.0,66.2546,66.2546,66.2164,66.2259,72259.0
2023-09-26 10:50:00,69.42,69.44,69.41,69.43,96851.0,66.2259,66.245,66.2164,66.2355,96851.0
2023-09-26 10:55:00,69.43,69.5,69.41,69.49,173627.0,66.2355,66.3023,66.2164,66.2927,173627.0
2023-09-26 11:00:00,69.49,69.53,69.47,69.51,46535.0,66.2927,66.3309,66.2736,66.3118,46535.0
2023-09-26 11:05:00,69.5,69.5,69.44,69.48,93446.0,66.3023,66.3023,66.245,66.2832,93446.0
2023-09-26 11:10:00,69.48,69.5,69.45,69.5,75719.0,66.2832,66.3023,66.2546,66.3023,75719.0
2023-09-26 11:15:00,69.5,69.51,69.48,69.48,71321.0,66.3023,66.3118,66.2832,66.2832,71321.0
2023-09-26 11:20:00,69.49,69.51,69.46,69.49,95842.0,66.2927,66.3118,66.2641,66.2927,95842.0
2023-09-26 11:25:00,69.5,69.5,69.42,69.43,187850.0,66.3023,66.3023,66.2259,66.2355,187850.0
2023-09-26 11:30:00,69.44,69.5,69.43,69.5,202432.0,66.245,66.3023,66.2355,66.3023,202432.0
2023-09-26 11:35:00,69.5,69.51,69.46,69.5,65301.0,66.3023,66.3118,66.2641,66.3023,65301.0
2023-09-26 11:40:00,69.5,69.51,69.46,69.49,291612.0,66.3023,66.3118,66.2641,66.2927,291612.0
2023-09-26 11:45:00,69.49,69.52,69.47,69.51,134508.0,66.2927,66.3213,66.2736,66.3118,134508.0
2023-09-26 11:50:00,69.51,69.59,69.5,69.56,297350.0,66.3118,66.3881,66.3023,66.3595,297350.0
2023-09-26 11:55:00,69.56,69.6,69.54,69.59,73600.0,66.3595,66.3977,66.3404,66.3881,73600.0
2023-09-26 12:00:00,69.59,69.61,69.56,69.56,43145.0,66.3881,66.4072,66.3595,66.3595,43145.0
2023-09-26 12:05:00,69.56,69.61,69.55,69.6,106087.0,66.3595,66.4072,66.35,66.3977,106087.0
2023-09-26 12:10:00,69.6,69.65,69.6,69.62,71176.0,66.3977,66.4454,66.3977,66.4167,71176.0
2023-09-26 12:15:00,69.61,69.62,69.54,69.55,67034.0,66.4072,66.4167,66.3404,66.35,67034.0
2023-09-26 12:20:00,69.55,69.58,69.53,69.58,67999.0,66.35,66.3786,66.3309,66.3786,67999.0
2023-09-26 12:25:00,69.57,69.58,69.56,69.58,34237.0,66.369,66.3786,66.3595,66.3786,34237.0
2023-09-26 12:30:00,69.57,69.58,69.55,69.56,62922.0,66.369,66.3786,66.35,66.3595,62922.0
2023-09-26 12:35:00,69.56,69.58,69.55,69.57,43259.0,66.3595,66.3786,66.35,66.369,43259.0
2023-09-26 12:40:00,69.57,69.58,69.55,69.56,52282.0,66.369,66.3786,66.35,66.3595,52282.0
2023-09-26 12:45:00,69.56,69.59,69.55,69.58,124542.0,66.3595,66.3881,66.35,66.3786,124542.0
2023-09-26 12:50:00,69.58,69.59,69.56,69.59,71375.0,66.3786,66.3881,66.3595,66.3881,71375.0
2023-09-26 12:55:00,69.59,69.6,69.55,69.56,154086.0,66.3881,66.3977,66.35,66.3595,154086.0
2023-09-26 13:00:00,69.55,69.59,69.53,69.57,156887.0,66.35,66.3881,66.3309,66.369,156887.0
2023-09-26 13:05:00,69.57,69.62,69.53,69.61,297294.0,66.369,66.4167,66.3309,66.4072,297294.0
2023-09-26 13:10:00,69.61,69.61,69.59,69.59,13147.0,66.4072,66.4072,66.3881,66.3881,13147.0
2023-09-26 13:15:00,69.59,69.62,69.58,69.59,26214.0,66.3881,66.4167,66.3786,66.3881,26214.0
2023-09-26 13:20:00,69.58,69.59,69.56,69.58,61509.0,66.3786,66.3881,66.3595,66.3786,61509.0
2023-09-26 13:25:00,69.58,69.59,69.55,69.56,36229.0,66.3786,66.3881,66.35,66.3595,36229.0
2023-09-26 13:30:00,69.55,69.57,69.52,69.53,47738.0,66.35,66.369,66.3213,66.3309,47738.0
2023-09-26 13:35:00,69.53,69.53,69.45,69.47,95606.0,66.3309,66.3309,66.2546,66.2736,95606.0
2023-09-26 13:40:00,69.46,69.47,69.44,69.45,71378.0,66.2641,66.2736,66.245,66.2546,71378.0
2023-09-26 13:45:00,69.45,69.47,69.44,69.45,85086.0,66.2546,66.2736,66.245,66.2546,85086.0
2023-09-26 13:50:00,69.45,69.49,69.44,69.47,34374.0,66.2546,66.2927,66.245,66.2736,34374.0
2023-09-26 13:55:00,69.47,69.51,69.47,69.5,71382.0,66.2736,66.3118,66.2736,66.3023,71382.0
2023-09-26 14:00:00,69.49,69.5,69.45,69.46,55109.0,66.2927,66.3023,66.2546,66.2641,55109.0
2023-09-26 14:05:00,69.46,69.48,69.45,69.46,63721.0,66.2641,66.2832,66.2546,66.2641,63721.0
2023-09-26 14:10:00,69.46,69.48,69.43,69.46,38084.0,66.2641,66.2832,66.2355,66.2641,38084.0
2023-09-26 14:15:00,69.46,69.49,69.45,69.45,51369.0,66.2641,66.2927,66.2546,66.2546,51369.0
2023-09-26 14:20:00,69.46,69.5,69.45,69.49,57811.0,66.2641,66.3023,66.2546,66.2927,57811.0
2023-09-26 14:25:00,69.49,69.49,69.44,69.45,44188.0,66.2927,66.2927,66.245,66.2546,44188.0
2023-09-26 14:30:00,69.45,69.47,69.43,69.46,110482.0,66.2546,66.2736,66.2355,66.2641,110482.0
2023-09-26 14:35:00,69.45,69.47,69.45,69.46,55625.0,66.2546,66.2736,66.2546,66.2641,55625.0
2023-09-26 14:40:00,69.46,69.47,69.43,69.43,41598.0,66.2641,66.2736,66.2355,66.2355,41598.0
2023-09-26 14:45:00,69.44,69.44,69.41,69.44,48412.0,66.245,66.245,66.2164,66.245,48412.0
2023-09-26 14:50:00,69.44,69.45,69.42,69.43,55522.0,66.245,66.2546,66.2259,66.2355,55522.0
2023-09-26 14:55:00,69.44,69.47,69.44,69.47,51418.0,66.245,66.2736,66.245,66.2736,51418.0
2023-09-26 15:00:00,69.46,69.49,69.45,69.47,108274.0,66.2641,66.2927,66.2546,66.2736,108274.0
2023-09-26 15:05:00,69.47,69.52,69.46,69.5,88602.0,66.2736,66.3213,66.2641,66.3023,88602.0
2023-09-26 15:10:00,69.5,69.52,69.47,69.47,53477.0,66.3023,66.3213,66.2736,66.2736,53477.0
2023-09-26 15:15:00,69.47,69.47,69.35,69.36,235415.0,66.2736,66.2736,66.1592,66.1687,235415.0
2023-09-26 15:20:00,69.36,69.37,69.34,69.35,174266.0,66.1687,66.1782,66.1496,66.1592,174266.0
2023-09-26 15:25:00,69.34,69.36,69.32,69.35,100892.0,66.1496,66.1687,66.1305,66.1592,100892.0
2023-09-26 15:30:00,69.35,69.39,69.35,69.37,145306.0,66.1592,66.1973,66.1592,66.1782,145306.0
2023-09-26 15:35:00,69.37,69.4,69.36,69.4,137198.0,66.1782,66.2069,66.1687,66.2069,137198.0
2023-09-26 15:40:00,69.4,69.45,69.39,69.44,134290.0,66.2069,66.2546,66.1973,66.245,134290.0
2023-09-26 15:45:00,69.43,69.44,69.31,69.31,255992.0,66.2355,66.245,66.121,66.121,255992.0
2023-09-26 15:50:00,69.32,69.4,69.3,69.36,532848.0,66.1305,66.2069,66.1115,66.1687,532848.0
2023-09-26 15:55:00,69.37,69.38,69.34,69.36,819643.0,66.1782,66.1878,66.1496,66.1687,819643.0
2023-09-27 09:30:00,69.27,69.41,69.21,69.34,435103.0,66.0828,66.2164,66.0256,66.1496,435103.0
2023-09-27 09:35:00,69.34,69.37,69.25,69.33,314909.0,66.1496,66.1782,66.0638,66.1401,314909.0
2023-09-27 09:40:00,69.32,69.49,69.32,69.48,295304.0,66.1305,66.2927,66.1305,66.2832,295304.0
2023-09-27 09:45:00,69.47,69.47,69.33,69.33,150990.0,66.2736,66.2736,66.1401,66.1401,150990.0
2023-09-27 09:50:00,69.33,69.34,69.24,69.28,108729.0,66.1401,66.1496,66.0542,66.0924,108729.0
2023-09-27 09:55:00,69.28,69.31,69.23,69.26,118990.0,66.0924,66.121,66.0447,66.0733,118990.0
2023-09-27 10:00:00,69.26,69.28,69.21,69.25,170259.0,66.0733,66.0924,66.0256,66.0638,170259.0
2023-09-27 10:05:00,69.26,69.28,69.16,69.17,208922.0,66.0733,66.0924,65.9779,65.9874,208922.0
2023-09-27 10:10:00,69.17,69.2,69.12,69.17,313195.0,65.9874,66.0161,65.9397,65.9874,313195.0
2023-09-27 10:15:00,69.18,69.21,69.16,69.17,72995.0,65.997,66.0256,65.9779,65.9874,72995.0
2023-09-27 10:20:00,69.18,69.29,69.14,69.25,249762.0,65.997,66.1019,65.9588,66.0638,249762.0
2023-09-27 10:25:00,69.24,69.28,69.22,69.25,118700.0,66.0542,66.0924,66.0351,66.0638,118700.0
2023-09-27 10:30:00,69.24,69.28,69.22,69.28,182869.0,66.0542,66.0924,66.0351,66.0924,182869.0
2023-09-27 10:35:00,69.28,69.32,69.25,69.26,83390.0,66.0924,66.1305,66.0638,66.0733,83390.0
2023-09-27 10:40:00,69.25,69.26,69.21,69.23,72194.0,66.0638,66.0733,66.0256,66.0447,72194.0
2023-09-27 10:45:00,69.24,69.26,69.2,69.26,82361.0,66.0542,66.0733,66.0161,66.0733,82361.0
2023-09-27 10:50:00,69.26,69.26,69.16,69.18,177088.0,66.0733,66.0733,65.9779,65.997,177088.0
2023-09-27 10:55:00,69.19,69.2,69.11,69.12,221323.0,66.0065,66.0161,65.9302,65.9397,221323.0
2023-09-27 11:00:00,69.11,69.15,69.08,69.08,130237.0,65.9302,65.9684,65.9016,65.9016,130237.0
2023-09-27 11:05:00,69.08,69.09,69.01,69.04,145051.0,65.9016,65.9111,65.8348,65.8634,145051.0
2023-09-27 11:10:00,69.03,69.07,69.02,69.03,79227.0,65.8539,65.892,65.8443,65.8539,79227.0
2023-09-27 11:15:00,69.03,69.05,68.98,69.03,64462.0,65.8539,65.873,65.8062,65.8539,64462.0
2023-09-27 11:20:00,69.03,69.04,68.95,68.95,128123.0,65.8539,65.8634,65.7776,65.7776,128123.0
2023-09-27 11:25:00,68.95,69.02,68.94,69.01,125201.0,65.7776,65.8443,65.768,65.8348,125201.0
2023-09-27 11:30:00,69.01,69.06,69.01,69.05,117938.0,65.8348,65.8825,65.8348,65.873,117938.0
2023-09-27 11:35:00,69.05,69.06,69.03,69.04,79732.0,65.873,65.8825,65.8539,65.8634,79732.0
2023-09-27 11:40:00,69.03,69.04,68.98,68.99,120222.0,65.8539,65.8634,65.8062,65.8157,120222.0
2023-09-27 11:45:00,68.99,68.99,68.9,68.92,112939.0,65.8157,65.8157,65.7299,65.7489,112939.0
2023-09-27 11:50:00,68.93,68.94,68.87,68.88,51227.0,65.7585,65.768,65.7012,65.7108,51227.0
2023-09-27 11:55:00,68.87,68.89,68.84,68.88,194101.0,65.7012,65.7203,65.6726,65.7108,194101.0
2023-09-27 12:00:00,68.89,68.91,68.82,68.83,98653.0,65.7203,65.7394,65.6535,65.6631,98653.0
2023-09-27 12:05:00,68.83,68.84,68.75,68.81,133647.0,65.6631,65.6726,65.5868,65.644,133647.0
2023-09-27 12:10:00,68.81,68.83,68.78,68.79,112609.0,65.644,65.6631,65.6154,65.6249,112609.0
2023-09-27 12:15:00,68.8,68.82,68.77,68.78,62528.0,65.6345,65.6535,65.6058,65.6154,62528.0
2023-09-27 12:20:00,68.78,68.8,68.75,68.79,162261.0,65.6154,65.6345,65.5868,65.6249,162261.0
2023-09-27 12:25:00,68.79,68.83,68.75,68.83,86943.0,65.6249,65.6631,65.5868,65.6631,86943.0
2023-09-27 12:30:00,68.83,68.89,68.81,68.87,197887.0,65.6631,65.7203,65.644,65.7012,197887.0
2023-09-27 12:35:00,68.87,68.9,68.84,68.85,203013.0,65.7012,65.7299,65.6726,65.6822,203013.0
2023-09-27 12:40:00,68.84,68.91,68.83,68.9,204875.0,65.6726,65.7394,65.6631,65.7299,204875.0
2023-09-27 12:45:00,68.89,68.91,68.87,68.9,82226.0,65.7203,65.7394,65.7012,65.7299,82226.0
2023-09-27 12:50:00,68.9,68.9,68.88,68.89,31590.0,65.7299,65.7299,65.7108,65.7203,31590.0
2023-09-27 12:55:00,68.89,68.89,68.84,68.84,59867.0,65.7203,65.7203,65.6726,65.6726,59867.0
2023-09-27 13:00:00,68.84,68.87,68.82,68.85,158774.0,65.6726,65.7012,65.6535,65.6822,158774.0
2023-09-27 13:05:00,68.85,68.86,68.78,68.78,69929.0,65.6822,65.6917,65.6154,65.6154,69929.0
2023-09-27 13:10:00,68.79,68.8,68.73,68.73,241861.0,65.6249,65.6345,65.5677,65.5677,241861.0
2023-09-27 13:15:00,68.73,68.75,68.61,68.63,146142.0,65.5677,65.5868,65.4532,65.4723,146142.0
2023-09-27 13:20:00,68.64,68.64,68.57,68.59,211602.0,65.4818,65.4818,65.415,65.4341,211602.0
2023-09-27 13:25:00,68.6,68.61,68.54,68.57,97962.0,65.4437,65.4532,65.3864,65.415,97962.0
2023-09-27 13:30:00,68.57,68.57,68.5,68.53,89538.0,65.415,65.415,65.3483,65.3769,89538.0
2023-09-27 13:35:00,68.54,68.55,68.5,68.55,142703.0,65.3864,65.396,65.3483,65.396,142703.0
2023-09-27 13:40:00,68.55,68.56,68.49,68.51,166150.0,65.396,65.4055,65.3387,65.3578,166150.0
2023-09-27 13:45:00,68.51,68.52,68.44,68.47,175839.0,65.3578,65.3673,65.291,65.3196,175839.0
2023-09-27 13:50:00,68.47,68.53,68.46,68.52,133926.0,65.3196,65.3769,65.3101,65.3673,133926.0
2023-09-27 13:55:00,68.52,68.6,68.5,68.59,480378.0,65.3673,65.4437,65.3483,65.4341,480378.0
2023-09-27 14:00:00,68.59,68.61,68.57,68.6,75190.0,65.4341,65.4532,65.415,65.4437,75190.0
2023-09-27 14:05:00,68.6,68.63,68.57,68.57,123174.0,65.4437,65.4723,65.415,65.415,123174.0
2023-09-27 14:10:00,68.57,68.58,68.55,68.58,144448.0,65.415,65.4246,65.396,65.4246,144448.0
2023-09-27 14:15:00,68.58,68.6,68.54,68.55,41662.0,65.4246,65.4437,65.3864,65.396,41662.0
2023-09-27 14:20:00,68.56,68.57,68.53,68.56,44940.0,65.4055,65.415,65.3769,65.4055,44940.0
2023-09-27 14:25:00,68.57,68.67,68.56,68.66,69347.0,65.415,65.5104,65.4055,65.5009,69347.0
2023-09-27 14:30:00,68.66,68.81,68.66,68.8,284859.0,65.5009,65.644,65.5009,65.6345,284859.0
2023-09-27 14:35:00,68.8,68.85,68.8,68.83,123041.0,65.6345,65.6822,65.6345,65.6631,123041.0
2023-09-27 14:40:00,68.83,68.86,68.81,68.85,112891.0,65.6631,65.6917,65.644,65.6822,112891.0
2023-09-27 14:45:00,68.86,68.9,68.81,68.81,132838.0,65.6917,65.7299,65.644,65.644,132838.0
2023-09-27 14:50:00,68.81,68.86,68.79,68.85,75005.0,65.644,65.6917,65.6249,65.6822,75005.0
2023-09-27 14:55:00,68.85,68.88,68.82,68.85,80546.0,65.6822,65.7108,65.6535,65.6822,80546.0
2023-09-27 15:00:00,68.85,68.9,68.81,68.9,142531.0,65.6822,65.7299,65.644,65.7299,142531.0
2023-09-27 15:05:00,68.9,68.96,68.87,68.92,363786.0,65.7299,65.7871,65.7012,65.7489,363786.0
2023-09-27 15:10:00,68.92,68.98,68.91,68.91,247354.0,65.7489,65.8062,65.7394,65.7394,247354.0
2023-09-27 15:15:00,68.92,68.92,68.82,68.84,221507.0,65.7489,65.7489,65.6535,65.6726,221507.0
2023-09-27 15:20:00,68.84,68.89,68.82,68.86,150620.0,65.6726,65.7203,65.6535,65.6917,150620.0
2023-09-27 15:25:00,68.86,68.9,68.83,68.87,160299.0,65.6917,65.7299,65.6631,65.7012,160299.0
2023-09-27 15:30:00,68.87,68.87,68.78,68.82,103789.0,65.7012,65.7012,65.6154,65.6535,103789.0
2023-09-27 15:35:00,68.81,68.82,68.76,68.79,151285.0,65.644,65.6535,65.5963,65.6249,151285.0
2023-09-27 15:40:00,68.79,68.79,68.62,68.67,193899.0,65.6249,65.6249,65.4627,65.5104,193899.0
2023-09-27 15:45:00,68.66,68.72,68.62,68.69,197220.0,65.5009,65.5581,65.4627,65.5295,197220.0
2023-09-27 15:50:00,68.68,68.79,68.68,68.76,324484.0,65.52,65.6249,65.52,65.5963,324484.0
2023-09-27 15:55:00,68.77,68.81,68.72,68.81,1071399.0,65.6058,65.644,65.5581,65.644,1071399.0
2023-09-28 09:30:00,68.9,69.19,68.9,69.19,348827.0,65.7299,66.0065,65.7299,66.0065,348827.0
2023-09-28 09:35:00,69.18,69.2,68.9,68.92,315466.0,65.997,66.0161,65.7299,65.7489,315466.0
2023-09-28 09:40:00,68.92,68.94,68.78,68.83,292195.0,65.7489,65.768,65.6154,65.6631,292195.0
2023-09-28 09:45:00,68.83,68.83,68.72,68.76,230767.0,65.6631,65.6631,65.5581,65.5963,230767.0
2023-09-28 09:50:00,68.76,68.9,68.75,68.89,210427.0,65.5963,65.7299,65.5868,65.7203,210427.0
2023-09-28 09:55:00,68.9,68.95,68.89,68.94,192214.0,65.7299,65.7776,65.7203,65.768,192214.0
2023-09-28 10:00:00,68.93,68.99,68.91,68.94,231298.0,65.7585,65.8157,65.7394,65.768,231298.0
2023-09-28 10:05:00,68.94,68.98,68.88,68.91,153054.0,65.768,65.8062,65.7108,65.7394,153054.0
2023-09-28 10:10:00,68.9,68.94,68.9,68.93,280458.0,65.7299,65.768,65.7299,65.7585,280458.0
2023-09-28 10:15:00,68.93,68.94,68.85,68.9,231046.0,65.7585,65.768,65.6822,65.7299,231046.0
2023-09-28 10:20:00,68.9,68.92,68.8,68.81,214294.0,65.7299,65.7489,65.6345,65.644,214294.0
2023-09-28 10:25:00,68.81,68.89,68.8,68.84,204182.0,65.644,65.7203,65.6345,65.6726,204182.0
2023-09-28 10:30:00,68.84,68.84,68.75,68.79,121887.0,65.6726,65.6726,65.5868,65.6249,121887.0
2023-09-28 10:35:00,68.79,68.88,68.79,68.82,334482.0,65.6249,65.7108,65.6249,65.6535,334482.0
2023-09-28 10:40:00,68.82,68.87,68.79,68.87,106367.0,65.6535,65.7012,65.6249,65.7012,106367.0
2023-09-28 10:45:00,68.86,68.95,68.85,68.94,227756.0,65.6917,65.7776,65.6822,65.768,227756.0
2023-09-28 10:50:00,68.94,68.95,68.9,68.93,175423.0,65.768,65.7776,65.7299,65.7585,175423.0
2023-09-28 10:55:00,68.93,68.96,68.91,68.94,63926.0,65.7585,65.7871,65.7394,65.768,63926.0
2023-09-28 11:00:00,68.95,68.98,68.89,68.89,128648.0,65.7776,65.8062,65.7203,65.7203,128648.0
2023-09-28 11:05:00,68.9,68.97,68.89,68.97,129022.0,65.7299,65.7966,65.7203,65.7966,129022.0
2023-09-28 11:10:00,68.97,68.98,68.91,68.96,87192.0,65.7966,65.8062,65.7394,65.7871,87192.0
2023-09-28 11:15:00,68.96,68.99,68.87,68.87,122076.0,65.7871,65.8157,65.7012,65.7012,122076.0
2023-09-28 11:20:00,68.88,68.93,68.84,68.93,55236.0,65.7108,65.7585,65.6726,65.7585,55236.0
2023-09-28 11:25:00,68.92,68.96,68.9,68.94,165519.0,65.7489,65.7871,65.7299,65.768,165519.0
2023-09-28 11:30:00,68.94,69.03,68.94,69.01,117378.0,65.768,65.8539,65.768,65.8348,117378.0
2023-09-28 11:35:00,69.0,69.02,68.97,68.99,72306.0,65.8253,65.8443,65.7966,65.8157,72306.0
2023-09-28 11:40:00,68.98,69.04,68.97,69.03,73918.0,65.8062,65.8634,65.7966,65.8539,73918.0
2023-09-28 11:45:00,69.03,69.03,68.98,69.0,32338.0,65.8539,65.8539,65.8062,65.8253,32338.0
2023-09-28 11:50:00,68.99,69.0,68.95,68.96,100419.0,65.8157,65.8253,65.7776,65.7871,100419.0
2023-09-28 11:55:00,68.96,68.96,68.86,68.89,604492.0,65.7871,65.7871,65.6917,65.7203,604492.0
2023-09-28 12:00:00,68.9,68.92,68.81,68.85,185811.0,65.7299,65.7489,65.644,65.6822,185811.0
2023-09-28 12:05:00,68.85,68.87,68.81,68.83,135937.0,65.6822,65.7012,65.644,65.6631,135937.0
2023-09-28 12:10:00,68.83,68.85,68.79,68.8,68517.0,65.6631,65.6822,65.6249,65.6345,68517.0
2023-09-28 12:15:00,68.8,68.84,68.8,68.84,72811.0,65.6345,65.6726,65.6345,65.6726,72811.0
2023-09-28 12:20:00,68.84,68.89,68.83,68.88,42400.0,65.6726,65.7203,65.6631,65.7108,42400.0
2023-09-28 12:25:00,68.89,68.95,68.86,68.92,68028.0,65.7203,65.7776,65.6917,65.7489,68028.0
2023-09-28 12:30:00,68.93,68.95,68.91,68.93,77090.0,65.7585,65.7776,65.7394,65.7585,77090.0
2023-09-28 12:35:00,68.94,68.96,68.93,68.95,42254.0,65.768,65.7871,65.7585,65.7776,42254.0
2023-09-28 12:40:00,68.95,68.98,68.95,68.96,49146.0,65.7776,65.8062,65.7776,65.7871,49146.0
2023-09-28 12:45:00,68.95,68.96,68.88,68.89,64222.0,65.7776,65.7871,65.7108,65.7203,64222.0
2023-09-28 12:50:00,68.9,68.93,68.87,68.87,88531.0,65.7299,65.7585,65.7012,65.7012,88531.0
2023-09-28 12:55:00,68.86,68.9,68.85,68.88,77806.0,65.6917,65.7299,65.6822,65.7108,77806.0
2023-09-28 13:00:00,68.88,68.91,68.84,68.84,81765.0,65.7108,65.7394,65.6726,65.6726,81765.0
2023-09-28 13:05:00,68.84,68.87,68.81,68.86,66912.0,65.6726,65.7012,65.644,65.6917,66912.0
2023-09-28 13:10:00,68.86,68.87,68.83,68.87,37626.0,65.6917,65.7012,65.6631,65.7012,37626.0
2023-09-28 13:15:00,68.87,68.87,68.84,68.84,49890.0,65.7012,65.7012,65.6726,65.6726,49890.0
2023-09-28 13:20:00,68.84,68.9,68.84,68.89,56004.0,65.6726,65.7299,65.6726,65.7203,56004.0
2023-09-28 13:25:00,68.89,68.9,68.86,68.87,53529.0,65.7203,65.7299,65.6917,65.7012,53529.0
2023-09-28 13:30:00,68.87,68.88,68.81,68.81,125879.0,65.7012,65.7108,65.644,65.644,125879.0
2023-09-28 13:35:00,68.81,68.91,68.8,68.91,117496.0,65.644,65.7394,65.6345,65.7394,117496.0
2023-09-28 13:40:00,68.91,68.94,68.88,68.9,64865.0,65.7394,65.768,65.7108,65.7299,64865.0
2023-09-28 13:45:00,68.89,68.97,68.88,68.96,53032.0,65.7203,65.7966,65.7108,65.7871,53032.0
2023-09-28 13:50:00,68.97,68.97,68.92,68.95,54506.0,65.7966,65.7966,65.7489,65.7776,54506.0
2023-09-28 13:55:00,68.95,68.97,68.92,68.97,55687.0,65.7776,65.7966,65.7489,65.7966,55687.0
2023-09-28 14:00:00,68.97,68.98,68.94,68.95,66820.0,65.7966,65.8062,65.768,65.7776,66820.0
2023-09-28 14:05:00,68.95,68.99,68.94,68.99,51166.0,65.7776,65.8157,65.768,65.8157,51166.0
2023-09-28 14:10:00,68.99,69.03,68.98,69.02,82854.0,65.8157,65.8539,65.8062,65.8443,82854.0
2023-09-28 14:15:00,69.02,69.05,69.01,69.03,70465.0,65.8443,65.873,65.8348,65.8539,70465.0
2023-09-28 14:20:00,69.03,69.04,69.01,69.01,29615.0,65.8539,65.8634,65.8348,65.8348,29615.0
2023-09-28 14:25:00,69.01,69.04,69.0,69.02,43936.0,65.8348,65.8634,65.8253,65.8443,43936.0
2023-09-28 14:30:00,69.03,69.03,68.92,68.93,88729.0,65.8539,65.8539,65.7489,65.7585,88729.0
2023-09-28 14:35:00,68.92,68.92,68.87,68.89,102664.0,65.7489,65.7489,65.7012,65.7203,102664.0
2023-09-28 14:40:00,68.89,68.94,68.87,68.92,104800.0,65.7203,65.768,65.7012,65.7489,104800.0
2023-09-28 14:45:00,68.92,68.92,68.88,68.89,59705.0,65.7489,65.7489,65.7108,65.7203,59705.0
2023-09-28 14:50:00,68.89,68.93,68.88,68.92,61061.0,65.7203,65.7585,65.7108,65.7489,61061.0
2023-09-28 14:55:00,68.92,68.94,68.9,68.94,78870.0,65.7489,65.768,65.7299,65.768,78870.0
2023-09-28 15:00:00,68.94,68.97,68.92,68.96,62954.0,65.768,65.7966,65.7489,65.7871,62954.0
2023-09-28 15:05:00,68.95,68.98,68.93,68.94,143810.0,65.7776,65.8062,65.7585,65.768,143810.0
2023-09-28 15:10:00,68.94,68.99,68.93,68.98,90974.0,65.768,65.8157,65.7585,65.8062,90974.0
2023-09-28 15:15:00,68.99,69.07,68.98,69.06,78915.0,65.8157,65.892,65.8062,65.8825,78915.0
2023-09-28 15:20:00,69.06,69.11,69.05,69.11,146729.0,65.8825,65.9302,65.873,65.9302,146729.0
2023-09-28 15:25:00,69.11,69.13,69.1,69.1,73028.0,65.9302,65.9493,65.9207,65.9207,73028.0
2023-09-28 15:30:00,69.11,69.12,69.01,69.03,178366.0,65.9302,65.9397,65.8348,65.8539,178366.0
2023-09-28 15:35:00,69.02,69.03,68.93,68.94,133531.0,65.8443,65.8539,65.7585,65.768,133531.0
2023-09-28 15:40:00,68.94,68.99,68.93,68.98,209625.0,65.768,65.8157,65.7585,65.8062,209625.0
2023-09-28 15:45:00,68.98,69.01,68.94,68.96,216019.0,65.8062,65.8348,65.768,65.7871,216019.0
2023-09-28 15:50:00,68.96,68.99,68.92,68.95,324068.0,65.7871,65.8157,65.7489,65.7776,324068.0
2023-09-28 15:55:00,68.95,69.02,68.94,68.99,788429.0,65.7776,65.8443,65.768,65.8157,788429.0
2023-09-29 09:30:00,69.23,69.34,69.21,69.27,295715.0,66.0447,66.1496,66.0256,66.0828,295715.0
2023-09-29 09:35:00,69.27,69.32,69.2,69.26,160265.0,66.0828,66.1305,66.0161,66.0733,160265.0
2023-09-29 09:40:00,69.26,69.28,69.11,69.12,364290.0,66.0733,66.0924,65.9302,65.9397,364290.0
2023-09-29 09:45:00,69.13,69.13,68.9,68.98,206210.0,65.9493,65.9493,65.7299,65.8062,206210.0
2023-09-29 09:50:00,68.98,68.99,68.9,68.91,107298.0,65.8062,65.8157,65.7299,65.7394,107298.0
2023-09-29 09:55:00,68.91,69.02,68.91,68.99,182974.0,65.7394,65.8443,65.7394,65.8157,182974.0
2023-09-29 10:00:00,68.99,69.02,68.95,68.97,63510.0,65.8157,65.8443,65.7776,65.7966,63510.0
2023-09-29 10:05:00,68.96,69.04,68.96,69.03,126166.0,65.7871,65.8634,65.7871,65.8539,126166.0
2023-09-29 10:10:00,69.02,69.05,68.96,68.97,281238.0,65.8443,65.873,65.7871,65.7966,281238.0
2023-09-29 10:15:00,68.96,69.03,68.95,69.0,117174.0,65.7871,65.8539,65.7776,65.8253,117174.0
2023-09-29 10:20:00,68.99,69.03,68.97,69.01,89935.0,65.8157,65.8539,65.7966,65.8348,89935.0
2023-09-29 10:25:00,69.01,69.08,69.01,69.05,86384.0,65.8348,65.9016,65.8348,65.873,86384.0
2023-09-29 10:30:00,69.05,69.08,69.02,69.05,84496.0,65.873,65.9016,65.8443,65.873,84496.0
2023-09-29 10:35:00,69.05,69.08,69.01,69.06,124680.0,65.873,65.9016,65.8348,65.8825,124680.0
2023-09-29 10:40:00,69.06,69.07,69.03,69.07,90232.0,65.8825,65.892,65.8539,65.892,90232.0
2023-09-29 10:45:00,69.06,69.13,69.06,69.12,66465.0,65.8825,65.9493,65.8825,65.9397,66465.0
2023-09-29 10:50:00,69.11,69.16,69.1,69.16,57058.0,65.9302,65.9779,65.9207,65.9779,57058.0
2023-09-29 10:55:00,69.16,69.17,69.11,69.15,67265.0,65.9779,65.9874,65.9302,65.9684,67265.0
2023-09-29 11:00:00,69.15,69.17,69.05,69.05,73643.0,65.9684,65.9874,65.873,65.873,73643.0
2023-09-29 11:05:00,69.05,69.11,69.02,69.06,135916.0,65.873,65.9302,65.8443,65.8825,135916.0
2023-09-29 11:10:00,69.06,69.08,69.05,69.06,85585.0,65.8825,65.9016,65.873,65.8825,85585.0
2023-09-29 11:15:00,69.06,69.09,69.05,69.05,49980.0,65.8825,65.9111,65.873,65.873,49980.0
2023-09-29 11:20:00,69.05,69.2,69.04,69.18,99606.0,65.873,66.0161,65.8634,65.997,99606.0
2023-09-29 11:25:00,69.19,69.19,69.09,69.1,75611.0,66.0065,66.0065,65.9111,65.9207,75611.0
2023-09-29 11:30:00,69.1,69.12,69.04,69.04,105302.0,65.9207,65.9397,65.8634,65.8634,105302.0
2023-09-29 11:35:00,69.05,69.05,68.94,68.95,81148.0,65.873,65.873,65.768,65.7776,81148.0
2023-09-29 11:40:00,68.95,68.98,68.92,68.93,166722.0,65.7776,65.8062,65.7489,65.7585,166722.0
2023-09-29 11:45:00,68.94,68.95,68.86,68.87,66090.0,65.768,65.7776,65.6917,65.7012,66090.0
2023-09-29 11:50:00,68.86,68.9,68.86,68.89,124523.0,65.6917,65.7299,65.6917,65.7203,124523.0
2023-09-29 11:55:00,68.9,68.91,68.87,68.9,93091.0,65.7299,65.7394,65.7012,65.7299,93091.0
2023-09-29 12:00:00,68.9,68.9,68.86,68.9,38477.0,65.7299,65.7299,65.6917,65.7299,38477.0
2023-09-29 12:05:00,68.91,68.95,68.89,68.92,88684.0,65.7394,65.7776,65.7203,65.7489,88684.0
2023-09-29 12:10:00,68.92,68.96,68.85,68.87,114496.0,65.7489,65.7871,65.6822,65.7012,114496.0
2023-09-29 12:15:00,68.86,68.91,68.82,68.9,135511.0,65.6917,65.7394,65.6535,65.7299,135511.0
2023-09-29 12:20:00,68.91,68.93,68.88,68.9,57929.0,65.7394,65.7585,65.7108,65.7299,57929.0
2023-09-29 12:25:00,68.89,68.94,68.89,68.94,43014.0,65.7203,65.768,65.7203,65.768,43014.0
2023-09-29 12:30:00,68.94,68.96,68.92,68.96,129907.0,65.768,65.7871,65.7489,65.7871,129907.0
2023-09-29 12:35:00,68.96,68.97,68.94,68.94,40817.0,65.7871,65.7966,65.768,65.768,40817.0
2023-09-29 12:40:00,68.94,68.96,68.91,68.91,42277.0,65.768,65.7871,65.7394,65.7394,42277.0
2023-09-29 12:45:00,68.91,68.94,68.82,68.83,88459.0,65.7394,65.768,65.6535,65.6631,88459.0
2023-09-29 12:50:00,68.82,68.84,68.74,68.75,67293.0,65.6535,65.6726,65.5772,65.5868,67293.0
2023-09-29 12:55:00,68.75,68.78,68.74,68.77,77452.0,65.5868,65.6154,65.5772,65.6058,77452.0
2023-09-29 13:00:00,68.77,68.78,68.67,68.68,95432.0,65.6058,65.6154,65.5104,65.52,95432.0
2023-09-29 13:05:00,68.68,68.69,68.62,68.65,78163.0,65.52,65.5295,65.4627,65.4914,78163.0
2023-09-29 13:10:00,68.65,68.67,68.6,68.61,89457.0,65.4914,65.5104,65.4437,65.4532,89457.0
2023-09-29 13:15:00,68.61,68.64,68.58,68.6,58375.0,65.4532,65.4818,65.4246,65.4437,58375.0
2023-09-29 13:20:00,68.59,68.63,68.59,68.61,72445.0,65.4341,65.4723,65.4341,65.4532,72445.0
2023-09-29 13:25:00,68.62,68.71,68.61,68.69,77905.0,65.4627,65.5486,65.4532,65.5295,77905.0
2023-09-29 13:30:00,68.7,68.72,68.65,68.66,98714.0,65.5391,65.5581,65.4914,65.5009,98714.0
2023-09-29 13:35:00,68.66,68.7,68.66,68.69,42868.0,65.5009,65.5391,65.5009,65.5295,42868.0
2023-09-29 13:40:00,68.68,68.75,68.67,68.72,60848.0,65.52,65.5868,65.5104,65.5581,60848.0
2023-09-29 13:45:00,68.72,68.73,68.64,68.65,94514.0,65.5581,65.5677,65.4818,65.4914,94514.0
2023-09-29 13:50:00,68.65,68.66,68.58,68.58,74704.0,65.4914,65.5009,65.4246,65.4246,74704.0
2023-09-29 13:55:00,68.58,68.59,68.49,68.5,77176.0,65.4246,65.4341,65.3387,65.3483,77176.0
2023-09-29 14:00:00,68.5,68.51,68.44,68.51,143739.0,65.3483,65.3578,65.291,65.3578,143739.0
2023-09-29 14:05:00,68.51,68.55,68.49,68.52,105862.0,65.3578,65.396,65.3387,65.3673,105862.0
2023-09-29 14:10:00,68.52,68.56,68.51,68.53,138112.0,65.3673,65.4055,65.3578,65.3769,138112.0
2023-09-29 14:15:00,68.53,68.56,68.5,68.53,65675.0,65.3769,65.4055,65.3483,65.3769,65675.0
2023-09-29 14:20:00,68.53,68.61,68.53,68.6,60886.0,65.3769,65.4532,65.3769,65.4437,60886.0
2023-09-29 14:25:00,68.61,68.65,68.57,68.58,156372.0,65.4532,65.4914,65.415,65.4246,156372.0
2023-09-29 14:30:00,68.58,68.59,68.5,68.53,154372.0,65.4246,65.4341,65.3483,65.3769,154372.0
2023-09-29 14:35:00,68.52,68.57,68.52,68.57,88181.0,65.3673,65.415,65.3673,65.415,88181.0
2023-09-29 14:40:00,68.57,68.67,68.56,68.65,132969.0,65.415,65.5104,65.4055,65.4914,132969.0
2023-09-29 14:45:00,68.65,68.66,68.61,68.62,90207.0,65.4914,65.5009,65.4532,65.4627,90207.0
2023-09-29 14:50:00,68.61,68.64,68.6,68.64,78817.0,65.4532,65.4818,65.4437,65.4818,78817.0
2023-09-29 14:55:00,68.65,68.82,68.65,68.82,262820.0,65.4914,65.6535,65.4914,65.6535,262820.0
2023-09-29 15:00:00,68.82,68.86,68.72,68.73,145912.0,65.6535,65.6917,65.5581,65.5677,145912.0
2023-09-29 15:05:00,68.74,68.79,68.72,68.74,102195.0,65.5772,65.6249,65.5581,65.5772,102195.0
2023-09-29 15:10:00,68.73,68.82,68.71,68.79,101524.0,65.5677,65.6535,65.5486,65.6249,101524.0
2023-09-29 15:15:00,68.79,68.82,68.76,68.79,116471.0,65.6249,65.6535,65.5963,65.6249,116471.0
2023-09-29 15:20:00,68.79,68.79,68.71,68.72,157242.0,65.6249,65.6249,65.5486,65.5581,157242.0
2023-09-29 15:25:00,68.72,68.79,68.7,68.78,180106.0,65.5581,65.6249,65.5391,65.6154,180106.0
2023-09-29 15:30:00,68.78,68.8,68.68,68.69,135204.0,65.6154,65.6345,65.52,65.5295,135204.0
2023-09-29 15:35:00,68.68,68.76,68.64,68.75,284663.0,65.52,65.5963,65.4818,65.5868,284663.0
2023-09-29 15:40:00,68.76,68.77,68.69,68.71,222722.0,65.5963,65.6058,65.5295,65.5486,222722.0
2023-09-29 15:45:00,68.72,68.82,68.71,68.81,234202.0,65.5581,65.6535,65.5486,65.644,234202.0
2023-09-29 15:50:00,68.8,68.94,68.8,68.87,657651.0,65.6345,65.768,65.6345,65.7012,657651.0
2023-09-29 15:55:00,68.87,68.88,68.74,68.82,1247540.0,65.7012,65.7108,65.5772,65.6535,1247540.0
2023-10-02 09:30:00,68.65,68.74,68.53,68.54,513015.0,65.4914,65.5772,65.3769,65.3864,513015.0
2023-10-02 09:35:00,68.54,68.62,68.48,68.52,273614.0,65.3864,65.4627,65.3292,65.3673,273614.0
2023-10-02 09:40:00,68.51,68.52,68.42,68.48,164701.0,65.3578,65.3673,65.2719,65.3292,164701.0
2023-10-02 09:45:00,68.47,68.48,68.37,68.42,145899.0,65.3196,65.3292,65.2242,65.2719,145899.0
2023-10-02 09:50:00,68.43,68.44,68.32,68.36,105488.0,65.2815,65.291,65.1765,65.2147,105488.0
2023-10-02 09:55:00,68.36,68.39,68.34,68.38,68252.0,65.2147,65.2433,65.1956,65.2338,68252.0
2023-10-02 10:00:00,68.37,68.46,68.34,68.42,236014.0,65.2242,65.3101,65.1956,65.2719,236014.0
2023-10-02 10:05:00,68.42,68.44,68.33,68.34,71537.0,65.2719,65.291,65.1861,65.1956,71537.0
2023-10-02 10:10:00,68.35,68.4,68.34,68.36,153094.0,65.2052,65.2529,65.1956,65.2147,153094.0
2023-10-02 10:15:00,68.35,68.45,68.34,68.4,121604.0,65.2052,65.3006,65.1956,65.2529,121604.0
2023-10-02 10:20:00,68.41,68.45,68.37,68.44,117388.0,65.2624,65.3006,65.2242,65.291,117388.0
2023-10-02 10:25:00,68.44,68.47,68.38,68.39,96121.0,65.291,65.3196,65.2338,65.2433,96121.0
2023-10-02 10:30:00,68.39,68.42,68.34,68.36,131915.0,65.2433,65.2719,65.1956,65.2147,131915.0
2023-10-02 10:35:00,68.35,68.39,68.31,68.32,204954.0,65.2052,65.2433,65.167,65.1765,204954.0
2023-10-02 10:40:00,68.32,68.33,68.19,68.27,142343.0,65.1765,65.1861,65.0525,65.1289,142343.0
2023-10-02 10:45:00,68.27,68.3,68.19,68.25,141672.0,65.1289,65.1575,65.0525,65.1098,141672.0
2023-10-02 10:50:00,68.25,68.33,68.24,68.3,67136.0,65.1098,65.1861,65.1002,65.1575,67136.0
2023-10-02 10:55:00,68.29,68.29,68.22,68.28,73372.0,65.1479,65.1479,65.0812,65.1384,73372.0
2023-10-02 11:00:00,68.29,68.35,68.27,68.28,98419.0,65.1479,65.2052,65.1289,65.1384,98419.0
2023-10-02 11:05:00,68.27,68.31,68.22,68.25,84236.0,65.1289,65.167,65.0812,65.1098,84236.0
2023-10-02 11:10:00,68.24,68.27,68.2,68.26,91484.0,65.1002,65.1289,65.0621,65.1193,91484.0
2023-10-02 11:15:00,68.26,68.31,68.22,68.28,125506.0,65.1193,65.167,65.0812,65.1384,125506.0
2023-10-02 11:20:00,68.28,68.38,68.28,68.35,137217.0,65.1384,65.2338,65.1384,65.2052,137217.0
2023-10-02 11:25:00,68.35,68.42,68.34,68.41,129705.0,65.2052,65.2719,65.1956,65.2624,129705.0
2023-10-02 11:30:00,68.41,68.43,68.37,68.39,80518.0,65.2624,65.2815,65.2242,65.2433,80518.0
2023-10-02 11:35:00,68.4,68.4,68.29,68.3,183784.0,65.2529,65.2529,65.1479,65.1575,183784.0
2023-10-02 11:40:00,68.3,68.3,68.18,68.18,123361.0,65.1575,65.1575,65.043,65.043,123361.0
2023-10-02 11:45:00,68.18,68.2,68.14,68.16,93782.0,65.043,65.0621,65.0048,65.0239,93782.0
2023-10-02 11:50:00,68.16,68.17,68.06,68.08,177539.0,65.0239,65.0335,64.9285,64.9476,177539.0
2023-10-02 11:55:00,68.07,68.11,68.03,68.11,118811.0,64.9381,64.9762,64.8999,64.9762,118811.0
2023-10-02 12:00:00,68.11,68.15,68.09,68.14,124582.0,64.9762,65.0144,64.9571,65.0048,124582.0
2023-10-02 12:05:00,68.14,68.16,68.08,68.11,98282.0,65.0048,65.0239,64.9476,64.9762,98282.0
2023-10-02 12:10:00,68.11,68.15,68.09,68.15,87115.0,64.9762,65.0144,64.9571,65.0144,87115.0
2023-10-02 12:15:00,68.14,68.16,68.12,68.16,81550.0,65.0048,65.0239,64.9858,65.0239,81550.0
2023-10-02 12:20:00,68.16,68.16,68.13,68.15,62377.0,65.0239,65.0239,64.9953,65.0144,62377.0
2023-10-02 12:25:00,68.15,68.18,68.1,68.12,56114.0,65.0144,65.043,64.9667,64.9858,56114.0
2023-10-02 12:30:00,68.12,68.12,68.08,68.1,58319.0,64.9858,64.9858,64.9476,64.9667,58319.0
2023-10-02 12:35:00,68.09,68.11,68.03,68.08,151540.0,64.9571,64.9762,64.8999,64.9476,151540.0
2023-10-02 12:40:00,68.08,68.08,68.01,68.02,73222.0,64.9476,64.9476,64.8808,64.8904,73222.0
2023-10-02 12:45:00,68.02,68.04,67.88,67.9,112871.0,64.8904,64.9094,64.7568,64.7759,112871.0
2023-10-02 12:50:00,67.9,67.94,67.89,67.91,84394.0,64.7759,64.814,64.7663,64.7854,84394.0
2023-10-02 12:55:00,67.92,67.95,67.89,67.95,70823.0,64.795,64.8236,64.7663,64.8236,70823.0
2023-10-02 13:00:00,67.95,68.01,67.95,67.99,60099.0,64.8236,64.8808,64.8236,64.8617,60099.0
2023-10-02 13:05:00,67.99,68.05,67.97,68.03,137489.0,64.8617,64.919,64.8427,64.8999,137489.0
2023-10-02 13:10:00,68.04,68.08,68.02,68.06,304049.0,64.9094,64.9476,64.8904,64.9285,304049.0
2023-10-02 13:15:00,68.06,68.13,68.05,68.11,154018.0,64.9285,64.9953,64.919,64.9762,154018.0
2023-10-02 13:20:00,68.1,68.16,68.1,68.15,144456.0,64.9667,65.0239,64.9667,65.0144,144456.0
2023-10-02 13:25:00,68.15,68.17,68.14,68.15,70964.0,65.0144,65.0335,65.0048,65.0144,70964.0
2023-10-02 13:30:00,68.15,68.16,68.09,68.12,60367.0,65.0144,65.0239,64.9571,64.9858,60367.0
2023-10-02 13:35:00,68.12,68.14,68.09,68.12,70684.0,64.9858,65.0048,64.9571,64.9858,70684.0
2023-10-02 13:40:00,68.11,68.18,68.1,68.17,96460.0,64.9762,65.043,64.9667,65.0335,96460.0
2023-10-02 13:45:00,68.17,68.18,68.12,68.13,74076.0,65.0335,65.043,64.9858,64.9953,74076.0
2023-10-02 13:50:00,68.14,68.19,68.13,68.18,103614.0,65.0048,65.0525,64.9953,65.043,103614.0
2023-10-02 13:55:00,68.17,68.18,68.14,68.16,137198.0,65.0335,65.043,65.0048,65.0239,137198.0
2023-10-02 14:00:00,68.16,68.21,68.15,68.2,87847.0,65.0239,65.0716,65.0144,65.0621,87847.0
2023-10-02 14:05:00,68.2,68.3,68.2,68.3,93248.0,65.0621,65.1575,65.0621,65.1575,93248.0
2023-10-02 14:10:00,68.3,68.37,68.29,68.34,105294.0,65.1575,65.2242,65.1479,65.1956,105294.0
2023-10-02 14:15:00,68.34,68.34,68.24,68.28,86604.0,65.1956,65.1956,65.1002,65.1384,86604.0
2023-10-02 14:20:00,68.28,68.28,68.18,68.2,124985.0,65.1384,65.1384,65.043,65.0621,124985.0
2023-10-02 14:25:00,68.19,68.2,68.07,68.09,149480.0,65.0525,65.0621,64.9381,64.9571,149480.0
2023-10-02 14:30:00,68.09,68.15,68.08,68.15,129061.0,64.9571,65.0144,64.9476,65.0144,129061.0
2023-10-02 14:35:00,68.15,68.17,68.07,68.08,80259.0,65.0144,65.0335,64.9381,64.9476,80259.0
2023-10-02 14:40:00,68.08,68.09,68.06,68.08,78456.0,64.9476,64.9571,64.9285,64.9476,78456.0
2023-10-02 14:45:00,68.08,68.12,68.07,68.12,122975.0,64.9476,64.9858,64.9381,64.9858,122975.0
2023-10-02 14:50:00,68.12,68.2,68.11,68.15,83616.0,64.9858,65.0621,64.9762,65.0144,83616.0
2023-10-02 14:55:00,68.14,68.16,68.11,68.15,98547.0,65.0048,65.0239,64.9762,65.0144,98547.0
2023-10-02 15:00:00,68.15,68.16,68.07,68.09,126888.0,65.0144,65.0239,64.9381,64.9571,126888.0
2023-10-02 15:05:00,68.09,68.21,68.09,68.2,109991.0,64.9571,65.0716,64.9571,65.0621,109991.0
2023-10-02 15:10:00,68.2,68.26,68.18,68.19,144903.0,65.0621,65.1193,65.043,65.0525,144903.0
2023-10-02 15:15:00,68.19,68.25,68.19,68.2,117610.0,65.0525,65.1098,65.0525,65.0621,117610.0
2023-10-02 15:20:00,68.19,68.29,68.18,68.28,114818.0,65.0525,65.1479,65.043,65.1384,114818.0
2023-10-02 15:25:00,68.28,68.29,68.21,68.23,95535.0,65.1384,65.1479,65.0716,65.0907,95535.0
2023-10-02 15:30:00,68.23,68.31,68.19,68.29,165560.0,65.0907,65.167,65.0525,65.1479,165560.0
2023-10-02 15:35:00,68.3,68.3,68.23,68.3,115941.0,65.1575,65.1575,65.0907,65.1575,115941.0
2023-10-02 15:40:00,68.3,68.32,68.27,68.28,139607.0,65.1575,65.1765,65.1289,65.1384,139607.0
2023-10-02 15:45:00,68.28,68.32,68.27,68.28,167545.0,65.1384,65.1765,65.1289,65.1384,167545.0
2023-10-02 15:50:00,68.28,68.31,68.21,68.31,465872.0,65.1384,65.167,65.0716,65.167,465872.0
2023-10-02 15:55:00,68.32,68.36,68.3,68.36,1440799.0,65.1765,65.2147,65.1575,65.2147,1440799.0
2023-10-03 09:30:00,68.18,68.38,68.1,68.34,425945.0,65.043,65.2338,64.9667,65.1956,425945.0
2023-10-03 09:35:00,68.34,68.39,68.21,68.37,394014.0,65.1956,65.2433,65.0716,65.2242,394014.0
2023-10-03 09:40:00,68.36,68.49,68.32,68.46,325539.0,65.2147,65.3387,65.1765,65.3101,325539.0
2023-10-03 09:45:00,68.46,68.48,68.39,68.47,163125.0,65.3101,65.3292,65.2433,65.3196,163125.0
2023-10-03 09:50:00,68.47,68.47,68.37,68.38,181145.0,65.3196,65.3196,65.2242,65.2338,181145.0
2023-10-03 09:55:00,68.37,68.41,68.35,68.39,109018.0,65.2242,65.2624,65.2052,65.2433,109018.0
2023-10-03 10:00:00,68.38,68.38,68.19,68.22,494821.0,65.2338,65.2338,65.0525,65.0812,494821.0
2023-10-03 10:05:00,68.22,68.22,68.07,68.09,152605.0,65.0812,65.0812,64.9381,64.9571,152605.0
2023-10-03 10:10:00,68.08,68.23,68.08,68.12,129990.0,64.9476,65.0907,64.9476,64.9858,129990.0
2023-10-03 10:15:00,68.11,68.12,68.03,68.04,215412.0,64.9762,64.9858,64.8999,64.9094,215412.0
2023-10-03 10:20:00,68.04,68.09,68.03,68.06,224880.0,64.9094,64.9571,64.8999,64.9285,224880.0
2023-10-03 10:25:00,68.06,68.11,68.0,68.02,255493.0,64.9285,64.9762,64.8713,64.8904,255493.0
2023-10-03 10:30:00,68.02,68.07,67.98,68.03,141366.0,64.8904,64.9381,64.8522,64.8999,141366.0
2023-10-03 10:35:00,68.03,68.05,67.98,67.98,144619.0,64.8999,64.919,64.8522,64.8522,144619.0
2023-10-03 10:40:00,67.97,68.08,67.97,68.06,107577.0,64.8427,64.9476,64.8427,64.9285,107577.0
2023-10-03 10:45:00,68.04,68.05,67.97,68.01,138479.0,64.9094,64.919,64.8427,64.8808,138479.0
2023-10-03 10:50:00,68.0,68.09,67.97,68.08,163398.0,64.8713,64.9571,64.8427,64.9476,163398.0
2023-10-03 10:55:00,68.08,68.13,68.04,68.1,184668.0,64.9476,64.9953,64.9094,64.9667,184668.0
2023-10-03 11:00:00,68.11,68.18,68.1,68.11,163485.0,64.9762,65.043,64.9667,64.9762,163485.0
2023-10-03 11:05:00,68.11,68.17,68.09,68.12,218346.0,64.9762,65.0335,64.9571,64.9858,218346.0
2023-10-03 11:10:00,68.13,68.13,68.05,68.08,120335.0,64.9953,64.9953,64.919,64.9476,120335.0
2023-10-03 11:15:00,68.08,68.14,68.08,68.14,177353.0,64.9476,65.0048,64.9476,65.0048,177353.0
2023-10-03 11:20:00,68.13,68.15,68.06,68.09,80937.0,64.9953,65.0144,64.9285,64.9571,80937.0
2023-10-03 11:25:00,68.08,68.08,68.01,68.04,73157.0,64.9476,64.9476,64.8808,64.9094,73157.0
2023-10-03 11:30:00,68.03,68.04,67.93,67.96,84624.0,64.8999,64.9094,64.8045,64.8331,84624.0
2023-10-03 11:35:00,67.96,67.98,67.93,67.98,123894.0,64.8331,64.8522,64.8045,64.8522,123894.0
2023-10-03 11:40:00,67.99,68.01,67.92,67.97,56915.0,64.8617,64.8808,64.795,64.8427,56915.0
2023-10-03 11:45:00,67.97,67.98,67.89,67.91,94236.0,64.8427,64.8522,64.7663,64.7854,94236.0
2023-10-03 11:50:00,67.91,67.97,67.89,67.92,105309.0,64.7854,64.8427,64.7663,64.795,105309.0
2023-10-03 11:55:00,67.92,67.98,67.92,67.97,69437.0,64.795,64.8522,64.795,64.8427,69437.0
2023-10-03 12:00:00,67.96,68.01,67.95,68.0,133443.0,64.8331,64.8808,64.8236,64.8713,133443.0
2023-10-03 12:05:00,67.99,68.05,67.99,67.99,59933.0,64.8617,64.919,64.8617,64.8617,59933.0
2023-10-03 12:10:00,67.99,67.99,67.94,67.98,107217.0,64.8617,64.8617,64.814,64.8522,107217.0
2023-10-03 12:15:00,67.97,68.02,67.96,67.99,85872.0,64.8427,64.8904,64.8331,64.8617,85872.0
2023-10-03 12:20:00,68.0,68.03,67.94,67.97,110444.0,64.8713,64.8999,64.814,64.8427,110444.0
2023-10-03 12:25:00,67.97,68.05,67.95,68.05,148715.0,64.8427,64.919,64.8236,64.919,148715.0
2023-10-03 12:30:00,68.05,68.06,68.0,68.0,46600.0,64.919,64.9285,64.8713,64.8713,46600.0
2023-10-03 12:35:00,67.99,68.03,67.97,68.0,70922.0,64.8617,64.8999,64.8427,64.8713,70922.0
2023-10-03 12:40:00,68.0,68.04,67.93,67.94,67504.0,64.8713,64.9094,64.8045,64.814,67504.0
2023-10-03 12:45:00,67.94,68.0,67.94,67.99,56378.0,64.814,64.8713,64.814,64.8617,56378.0
2023-10-03 12:50:00,67.99,68.0,67.97,67.99,49791.0,64.8617,64.8713,64.8427,64.8617,49791.0
2023-10-03 12:55:00,67.99,68.03,67.96,67.99,49150.0,64.8617,64.8999,64.8331,64.8617,49150.0
2023-10-03 13:00:00,68.0,68.07,67.99,68.06,77369.0,64.8713,64.9381,64.8617,64.9285,77369.0
2023-10-03 13:05:00,68.06,68.07,68.02,68.03,77758.0,64.9285,64.9381,64.8904,64.8999,77758.0
2023-10-03 13:10:00,68.03,68.06,68.02,68.05,61071.0,64.8999,64.9285,64.8904,64.919,61071.0
2023-10-03 13:15:00,68.05,68.08,68.03,68.04,66055.0,64.919,64.9476,64.8999,64.9094,66055.0
2023-10-03 13:20:00,68.04,68.1,68.01,68.09,106205.0,64.9094,64.9667,64.8808,64.9571,106205.0
2023-10-03 13:25:00,68.09,68.09,68.03,68.06,67010.0,64.9571,64.9571,64.8999,64.9285,67010.0
2023-10-03 13:30:00,68.06,68.07,68.02,68.03,64674.0,64.9285,64.9381,64.8904,64.8999,64674.0
2023-10-03 13:35:00,68.03,68.03,67.97,67.98,49097.0,64.8999,64.8999,64.8427,64.8522,49097.0
2023-10-03 13:40:00,67.98,68.01,67.98,67.99,74236.0,64.8522,64.8808,64.8522,64.8617,74236.0
2023-10-03 13:45:00,67.98,68.0,67.94,67.95,114569.0,64.8522,64.8713,64.814,64.8236,114569.0
2023-10-03 13:50:00,67.96,67.98,67.95,67.97,34411.0,64.8331,64.8522,64.8236,64.8427,34411.0
2023-10-03 13:55:00,67.97,67.97,67.93,67.95,70700.0,64.8427,64.8427,64.8045,64.8236,70700.0
2023-10-03 14:00:00,67.95,67.97,67.93,67.94,66081.0,64.8236,64.8427,64.8045,64.814,66081.0
2023-10-03 14:05:00,67.94,67.94,67.88,67.9,84095.0,64.814,64.814,64.7568,64.7759,84095.0
2023-10-03 14:10:00,67.9,67.92,67.87,67.9,170587.0,64.7759,64.795,64.7473,64.7759,170587.0
2023-10-03 14:15:00,67.89,67.91,67.86,67.88,60350.0,64.7663,64.7854,64.7377,64.7568,60350.0
2023-10-03 14:20:00,67.87,67.87,67.82,67.83,74660.0,64.7473,64.7473,64.6996,64.7091,74660.0
2023-10-03 14:25:00,67.83,67.87,67.82,67.87,43903.0,64.7091,64.7473,64.6996,64.7473,43903.0
2023-10-03 14:30:00,67.87,67.87,67.81,67.83,67627.0,64.7473,64.7473,64.69,64.7091,67627.0
2023-10-03 14:35:00,67.83,67.86,67.79,67.86,103323.0,64.7091,64.7377,64.6709,64.7377,103323.0
2023-10-03 14:40:00,67.86,67.86,67.81,67.83,113301.0,64.7377,64.7377,64.69,64.7091,113301.0
2023-10-03 14:45:00,67.84,67.87,67.82,67.86,50964.0,64.7186,64.7473,64.6996,64.7377,50964.0
2023-10-03 14:50:00,67.86,67.9,67.85,67.88,69720.0,64.7377,64.7759,64.7282,64.7568,69720.0
2023-10-03 14:55:00,67.88,67.9,67.85,67.86,91285.0,64.7568,64.7759,64.7282,64.7377,91285.0
2023-10-03 15:00:00,67.87,67.88,67.82,67.85,93993.0,64.7473,64.7568,64.6996,64.7282,93993.0
2023-10-03 15:05:00,67.86,67.86,67.8,67.84,54795.0,64.7377,64.7377,64.6805,64.7186,54795.0
2023-10-03 15:10:00,67.84,67.86,67.82,67.83,76136.0,64.7186,64.7377,64.6996,64.7091,76136.0
2023-10-03 15:15:00,67.83,67.9,67.82,67.87,128126.0,64.7091,64.7759,64.6996,64.7473,128126.0
2023-10-03 15:20:00,67.87,67.91,67.87,67.91,79767.0,64.7473,64.7854,64.7473,64.7854,79767.0
2023-10-03 15:25:00,67.91,67.91,67.87,67.89,233103.0,64.7854,64.7854,64.7473,64.7663,233103.0
2023-10-03 15:30:00,67.89,67.9,67.82,67.83,176373.0,64.7663,64.7759,64.6996,64.7091,176373.0
2023-10-03 15:35:00,67.83,67.86,67.81,67.84,166997.0,64.7091,64.7377,64.69,64.7186,166997.0
2023-10-03 15:40:00,67.84,67.93,67.84,67.92,215130.0,64.7186,64.8045,64.7186,64.795,215130.0
2023-10-03 15:45:00,67.91,67.92,67.85,67.88,343528.0,64.7854,64.795,64.7282,64.7568,343528.0
2023-10-03 15:50:00,67.87,67.93,67.85,67.85,1000999.0,64.7473,64.8045,64.7282,64.7282,1000999.0
2023-10-03 15:55:00,67.85,67.93,67.83,67.92,2684871.0,64.7282,64.8045,64.7091,64.795,2684871.0
2023-10-04 09:30:00,68.02,68.26,68.02,68.23,224303.0,64.8904,65.1193,64.8904,65.0907,224303.0
2023-10-04 09:35:00,68.23,68.23,68.07,68.08,157490.0,65.0907,65.0907,64.9381,64.9476,157490.0
2023-10-04 09:40:00,68.07,68.14,67.99,68.0,281706.0,64.9381,65.0048,64.8617,64.8713,281706.0
2023-10-04 09:45:00,68.0,68.02,67.91,67.94,216889.0,64.8713,64.8904,64.7854,64.814,216889.0
2023-10-04 09:50:00,67.95,67.99,67.9,67.95,84985.0,64.8236,64.8617,64.7759,64.8236,84985.0
2023-10-04 09:55:00,67.95,68.05,67.94,67.97,84980.0,64.8236,64.919,64.814,64.8427,84980.0
2023-10-04 10:00:00,67.96,68.04,67.91,67.94,217012.0,64.8331,64.9094,64.7854,64.814,217012.0
2023-10-04 10:05:00,67.94,67.95,67.82,67.86,73425.0,64.814,64.8236,64.6996,64.7377,73425.0
2023-10-04 10:10:00,67.87,67.94,67.85,67.92,110136.0,64.7473,64.814,64.7282,64.795,110136.0
2023-10-04 10:15:00,67.92,67.93,67.86,67.87,182766.0,64.795,64.8045,64.7377,64.7473,182766.0
2023-10-04 10:20:00,67.87,67.89,67.8,67.81,75789.0,64.7473,64.7663,64.6805,64.69,75789.0
2023-10-04 10:25:00,67.81,67.82,67.78,67.8,77791.0,64.69,64.6996,64.6614,64.6805,77791.0
2023-10-04 10:30:00,67.8,67.87,67.76,67.84,59544.0,64.6805,64.7473,64.6423,64.7186,59544.0
2023-10-04 10:35:00,67.84,67.86,67.78,67.8,83349.0,64.7186,64.7377,64.6614,64.6805,83349.0
2023-10-04 10:40:00,67.81,67.83,67.72,67.72,65948.0,64.69,64.7091,64.6042,64.6042,65948.0
2023-10-04 10:45:00,67.73,67.76,67.68,67.69,73498.0,64.6137,64.6423,64.566,64.5755,73498.0
2023-10-04 10:50:00,67.69,67.73,67.68,67.7,95326.0,64.5755,64.6137,64.566,64.5851,95326.0
2023-10-04 10:55:00,67.71,67.72,67.63,67.71,110115.0,64.5946,64.6042,64.5183,64.5946,110115.0
2023-10-04 11:00:00,67.7,67.77,67.66,67.76,57786.0,64.5851,64.6519,64.5469,64.6423,57786.0
2023-10-04 11:05:00,67.76,67.84,67.76,67.8,62935.0,64.6423,64.7186,64.6423,64.6805,62935.0
2023-10-04 11:10:00,67.81,67.86,67.8,67.81,72228.0,64.69,64.7377,64.6805,64.69,72228.0
2023-10-04 11:15:00,67.81,67.94,67.81,67.94,100496.0,64.69,64.814,64.69,64.814,100496.0
2023-10-04 11:20:00,67.95,67.96,67.88,67.91,98814.0,64.8236,64.8331,64.7568,64.7854,98814.0
2023-10-04 11:25:00,67.91,67.96,67.91,67.95,107378.0,64.7854,64.8331,64.7854,64.8236,107378.0
2023-10-04 11:30:00,67.95,67.98,67.9,67.91,82008.0,64.8236,64.8522,64.7759,64.7854,82008.0
2023-10-04 11:35:00,67.9,67.95,67.88,67.93,75934.0,64.7759,64.8236,64.7568,64.8045,75934.0
2023-10-04 11:40:00,67.93,67.96,67.87,67.95,113241.0,64.8045,64.8331,64.7473,64.8236,113241.0
2023-10-04 11:45:00,67.95,68.1,67.92,68.07,178704.0,64.8236,64.9667,64.795,64.9381,178704.0
2023-10-04 11:50:00,68.07,68.13,68.04,68.09,89811.0,64.9381,64.9953,64.9094,64.9571,89811.0
2023-10-04 11:55:00,68.1,68.14,68.09,68.13,98400.0,64.9667,65.0048,64.9571,64.9953,98400.0
2023-10-04 12:00:00,68.13,68.15,68.09,68.1,113737.0,64.9953,65.0144,64.9571,64.9667,113737.0
2023-10-04 12:05:00,68.1,68.14,68.09,68.12,80305.0,64.9667,65.0048,64.9571,64.9858,80305.0
2023-10-04 12:10:00,68.12,68.17,68.12,68.16,1667383.0,64.9858,65.0335,64.9858,65.0239,1667383.0
2023-10-04 12:15:00,68.14,68.24,68.13,68.23,539318.0,65.0048,65.1002,64.9953,65.0907,539318.0
2023-10-04 12:20:00,68.23,68.24,68.18,68.18,186503.0,65.0907,65.1002,65.043,65.043,186503.0
2023-10-04 12:25:00,68.17,68.22,68.16,68.21,90759.0,65.0335,65.0812,65.0239,65.0716,90759.0
2023-10-04 12:30:00,68.21,68.28,68.21,68.26,130737.0,65.0716,65.1384,65.0716,65.1193,130737.0
2023-10-04 12:35:00,68.27,68.28,68.22,68.23,109129.0,65.1289,65.1384,65.0812,65.0907,109129.0
2023-10-04 12:40:00,68.23,68.26,68.19,68.21,117901.0,65.0907,65.1193,65.0525,65.0716,117901.0
2023-10-04 12:45:00,68.21,68.23,68.18,68.22,142003.0,65.0716,65.0907,65.043,65.0812,142003.0
2023-10-04 12:50:00,68.22,68.23,68.13,68.15,94968.0,65.0812,65.0907,64.9953,65.0144,94968.0
2023-10-04 12:55:00,68.15,68.16,68.11,68.14,129817.0,65.0144,65.0239,64.9762,65.0048,129817.0
2023-10-04 13:00:00,68.13,68.15,68.12,68.12,128649.0,64.9953,65.0144,64.9858,64.9858,128649.0
2023-10-04 13:05:00,68.12,68.18,68.12,68.17,92132.0,64.9858,65.043,64.9858,65.0335,92132.0
2023-10-04 13:10:00,68.18,68.19,68.15,68.15,134700.0,65.043,65.0525,65.0144,65.0144,134700.0
2023-10-04 13:15:00,68.16,68.2,68.15,68.19,93513.0,65.0239,65.0621,65.0144,65.0525,93513.0
2023-10-04 13:20:00,68.19,68.23,68.14,68.16,109792.0,65.0525,65.0907,65.0048,65.0239,109792.0
2023-10-04 13:25:00,68.16,68.17,68.11,68.12,96498.0,65.0239,65.0335,64.9762,64.9858,96498.0
2023-10-04 13:30:00,68.12,68.14,68.06,68.11,234795.0,64.9858,65.0048,64.9285,64.9762,234795.0
2023-10-04 13:35:00,68.12,68.13,68.08,68.11,92892.0,64.9858,64.9953,64.9476,64.9762,92892.0
2023-10-04 13:40:00,68.1,68.12,68.05,68.09,80174.0,64.9667,64.9858,64.919,64.9571,80174.0
2023-10-04 13:45:00,68.1,68.11,68.09,68.1,45944.0,64.9667,64.9762,64.9571,64.9667,45944.0
2023-10-04 13:50:00,68.1,68.11,68.06,68.08,78138.0,64.9667,64.9762,64.9285,64.9476,78138.0
2023-10-04 13:55:00,68.08,68.11,68.06,68.09,62003.0,64.9476,64.9762,64.9285,64.9571,62003.0
2023-10-04 14:00:00,68.09,68.11,68.03,68.06,82999.0,64.9571,64.9762,64.8999,64.9285,82999.0
2023-10-04 14:05:00,68.07,68.09,68.03,68.04,47951.0,64.9381,64.9571,64.8999,64.9094,47951.0
2023-10-04 14:10:00,68.05,68.11,68.03,68.09,65831.0,64.919,64.9762,64.8999,64.9571,65831.0
2023-10-04 14:15:00,68.09,68.14,68.09,68.13,73526.0,64.9571,65.0048,64.9571,64.9953,73526.0
2023-10-04 14:20:00,68.13,68.14,68.01,68.03,101458.0,64.9953,65.0048,64.8808,64.8999,101458.0
2023-10-04 14:25:00,68.02,68.12,68.01,68.11,75727.0,64.8904,64.9858,64.8808,64.9762,75727.0
2023-10-04 14:30:00,68.11,68.16,68.11,68.14,112769.0,64.9762,65.0239,64.9762,65.0048,112769.0
2023-10-04 14:35:00,68.13,68.18,68.11,68.18,92652.0,64.9953,65.043,64.9762,65.043,92652.0
2023-10-04 14:40:00,68.17,68.2,68.16,68.19,67435.0,65.0335,65.0621,65.0239,65.0525,67435.0
2023-10-04 14:45:00,68.19,68.2,68.15,68.15,76570.0,65.0525,65.0621,65.0144,65.0144,76570.0
2023-10-04 14:50:00,68.15,68.19,68.14,68.18,79320.0,65.0144,65.0525,65.0048,65.043,79320.0
2023-10-04 14:55:00,68.18,68.22,68.18,68.21,99094.0,65.043,65.0812,65.043,65.0716,99094.0
2023-10-04 15:00:00,68.22,68.25,68.21,68.23,119978.0,65.0812,65.1098,65.0716,65.0907,119978.0
2023-10-04 15:05:00,68.23,68.26,68.22,68.24,95555.0,65.0907,65.1193,65.0812,65.1002,95555.0
2023-10-04 15:10:00,68.25,68.3,68.24,68.29,212926.0,65.1098,65.1575,65.1002,65.1479,212926.0
2023-10-04 15:15:00,68.29,68.41,68.29,68.38,213474.0,65.1479,65.2624,65.1479,65.2338,213474.0
2023-10-04 15:20:00,68.38,68.39,68.33,68.34,140824.0,65.2338,65.2433,65.1861,65.1956,140824.0
2023-10-04 15:25:00,68.34,68.35,68.31,68.31,131308.0,65.1956,65.2052,65.167,65.167,131308.0
2023-10-04 15:30:00,68.32,68.4,68.31,68.38,238817.0,65.1765,65.2529,65.167,65.2338,238817.0
2023-10-04 15:35:00,68.38,68.44,68.34,68.35,328631.0,65.2338,65.291,65.1956,65.2052,328631.0
2023-10-04 15:40:00,68.34,68.38,68.34,68.36,169110.0,65.1956,65.2338,65.1956,65.2147,169110.0
2023-10-04 15:45:00,68.36,68.39,68.33,68.33,269767.0,65.2147,65.2433,65.1861,65.1861,269767.0
2023-10-04 15:50:00,68.33,68.4,68.26,68.4,729014.0,65.1861,65.2529,65.1193,65.2529,729014.0
2023-10-04 15:55:00,68.39,68.44,68.36,68.37,2128377.0,65.2433,65.291,65.2147,65.2242,2128377.0
2023-10-05 09:30:00,68.33,68.34,68.13,68.22,477427.0,65.1861,65.1956,64.9953,65.0812,477427.0
2023-10-05 09:35:00,68.21,68.25,68.04,68.05,182829.0,65.0716,65.1098,64.9094,64.919,182829.0
2023-10-05 09:40:00,68.05,68.12,68.04,68.08,100183.0,64.919,64.9858,64.9094,64.9476,100183.0
2023-10-05 09:45:00,68.08,68.1,67.95,67.98,191470.0,64.9476,64.9667,64.8236,64.8522,191470.0
2023-10-05 09:50:00,67.99,68.18,67.99,68.16,105634.0,64.8617,65.043,64.8617,65.0239,105634.0
2023-10-05 09:55:00,68.17,68.23,68.16,68.2,103283.0,65.0335,65.0907,65.0239,65.0621,103283.0
2023-10-05 10:00:00,68.21,68.21,68.06,68.07,142440.0,65.0716,65.0716,64.9285,64.9381,142440.0
2023-10-05 10:05:00,68.08,68.08,67.88,67.9,102668.0,64.9476,64.9476,64.7568,64.7759,102668.0
2023-10-05 10:10:00,67.91,67.96,67.87,67.94,117058.0,64.7854,64.8331,64.7473,64.814,117058.0
2023-10-05 10:15:00,67.94,67.95,67.84,67.9,92632.0,64.814,64.8236,64.7186,64.7759,92632.0
2023-10-05 10:20:00,67.89,67.91,67.78,67.81,120037.0,64.7663,64.7854,64.6614,64.69,120037.0
2023-10-05 10:25:00,67.81,67.88,67.75,67.76,172398.0,64.69,64.7568,64.6328,64.6423,172398.0
2023-10-05 10:30:00,67.77,67.77,67.68,67.68,188657.0,64.6519,64.6519,64.566,64.566,188657.0
2023-10-05 10:35:00,67.69,67.7,67.56,67.56,178031.0,64.5755,64.5851,64.4515,64.4515,178031.0
2023-10-05 10:40:00,67.55,67.56,67.49,67.55,132441.0,64.442,64.4515,64.3847,64.442,132441.0
2023-10-05 10:45:00,67.56,67.56,67.45,67.47,164125.0,64.4515,64.4515,64.3466,64.3657,164125.0
2023-10-05 10:50:00,67.47,67.5,67.41,67.44,209993.0,64.3657,64.3943,64.3084,64.337,209993.0
2023-10-05 10:55:00,67.43,67.5,67.41,67.45,184741.0,64.3275,64.3943,64.3084,64.3466,184741.0
2023-10-05 11:00:00,67.45,67.47,67.39,67.41,104446.0,64.3466,64.3657,64.2893,64.3084,104446.0
2023-10-05 11:05:00,67.4,67.43,67.37,67.42,91385.0,64.2989,64.3275,64.2703,64.318,91385.0
2023-10-05 11:10:00,67.43,67.58,67.42,67.55,167418.0,64.3275,64.4706,64.318,64.442,167418.0
2023-10-05 11:15:00,67.56,67.59,67.49,67.52,193333.0,64.4515,64.4801,64.3847,64.4134,193333.0
2023-10-05 11:20:00,67.51,67.64,67.5,67.63,160625.0,64.4038,64.5278,64.3943,64.5183,160625.0
2023-10-05 11:25:00,67.63,67.63,67.52,67.53,97114.0,64.5183,64.5183,64.4134,64.4229,97114.0
2023-10-05 11:30:00,67.53,67.55,67.46,67.48,99779.0,64.4229,64.442,64.3561,64.3752,99779.0
2023-10-05 11:35:00,67.48,67.53,67.45,67.45,81372.0,64.3752,64.4229,64.3466,64.3466,81372.0
2023-10-05 11:40:00,67.46,67.49,67.39,67.39,97606.0,64.3561,64.3847,64.2893,64.2893,97606.0
2023-10-05 11:45:00,67.38,67.46,67.37,67.45,184738.0,64.2798,64.3561,64.2703,64.3466,184738.0
2023-10-05 11:50:00,67.45,67.55,67.43,67.53,119229.0,64.3466,64.442,64.3275,64.4229,119229.0
2023-10-05 11:55:00,67.54,67.55,67.46,67.47,79249.0,64.4324,64.442,64.3561,64.3657,79249.0
2023-10-05 12:00:00,67.47,67.49,67.38,67.42,138106.0,64.3657,64.3847,64.2798,64.318,138106.0
2023-10-05 12:05:00,67.41,67.44,67.36,67.37,124003.0,64.3084,64.337,64.2607,64.2703,124003.0
2023-10-05 12:10:00,67.37,67.45,67.36,67.42,103713.0,64.2703,64.3466,64.2607,64.318,103713.0
2023-10-05 12:15:00,67.41,67.43,67.36,67.39,112026.0,64.3084,64.3275,64.2607,64.2893,112026.0
2023-10-05 12:20:00,67.39,67.44,67.39,67.43,86831.0,64.2893,64.337,64.2893,64.3275,86831.0
2023-10-05 12:25:00,67.43,67.46,67.42,67.45,82211.0,64.3275,64.3561,64.318,64.3466,82211.0
2023-10-05 12:30:00,67.45,67.48,67.38,67.39,112799.0,64.3466,64.3752,64.2798,64.2893,112799.0
2023-10-05 12:35:00,67.39,67.42,67.36,67.36,214871.0,64.2893,64.318,64.2607,64.2607,214871.0
2023-10-05 12:40:00,67.35,67.36,67.3,67.33,114623.0,64.2512,64.2607,64.2035,64.2321,114623.0
2023-10-05 12:45:00,67.33,67.34,67.26,67.27,85945.0,64.2321,64.2416,64.1653,64.1749,85945.0
2023-10-05 12:50:00,67.27,67.3,67.25,67.26,154623.0,64.1749,64.2035,64.1558,64.1653,154623.0
2023-10-05 12:55:00,67.26,67.28,67.24,67.28,84535.0,64.1653,64.1844,64.1462,64.1844,84535.0
2023-10-05 13:00:00,67.29,67.31,67.26,67.27,74485.0,64.1939,64.213,64.1653,64.1749,74485.0
2023-10-05 13:05:00,67.27,67.28,67.23,67.23,59695.0,64.1749,64.1844,64.1367,64.1367,59695.0
2023-10-05 13:10:00,67.23,67.3,67.23,67.3,94534.0,64.1367,64.2035,64.1367,64.2035,94534.0
2023-10-05 13:15:00,67.29,67.3,67.25,67.27,99012.0,64.1939,64.2035,64.1558,64.1749,99012.0
2023-10-05 13:20:00,67.27,67.31,67.26,67.27,121040.0,64.1749,64.213,64.1653,64.1749,121040.0
2023-10-05 13:25:00,67.26,67.27,67.24,67.27,112506.0,64.1653,64.1749,64.1462,64.1749,112506.0
2023-10-05 13:30:00,67.27,67.36,67.21,67.34,424463.0,64.1749,64.2607,64.1176,64.2416,424463.0
2023-10-05 13:35:00,67.34,67.4,67.32,67.37,208321.0,64.2416,64.2989,64.2226,64.2703,208321.0
2023-10-05 13:40:00,67.37,67.42,67.36,67.42,83339.0,64.2703,64.318,64.2607,64.318,83339.0
2023-10-05 13:45:00,67.43,67.45,67.39,67.4,68353.0,64.3275,64.3466,64.2893,64.2989,68353.0
2023-10-05 13:50:00,67.4,67.42,67.34,67.36,120640.0,64.2989,64.318,64.2416,64.2607,120640.0
2023-10-05 13:55:00,67.35,67.38,67.31,67.37,93884.0,64.2512,64.2798,64.213,64.2703,93884.0
2023-10-05 14:00:00,67.37,67.4,67.35,67.38,118325.0,64.2703,64.2989,64.2512,64.2798,118325.0
2023-10-05 14:05:00,67.38,67.39,67.3,67.31,103706.0,64.2798,64.2893,64.2035,64.213,103706.0
2023-10-05 14:10:00,67.31,67.31,67.24,67.26,232194.0,64.213,64.213,64.1462,64.1653,232194.0
2023-10-05 14:15:00,67.26,67.29,67.25,67.28,227828.0,64.1653,64.1939,64.1558,64.1844,227828.0
2023-10-05 14:20:00,67.28,67.33,67.26,67.3,118411.0,64.1844,64.2321,64.1653,64.2035,118411.0
2023-10-05 14:25:00,67.3,67.35,67.28,67.34,149688.0,64.2035,64.2512,64.1844,64.2416,149688.0
2023-10-05 14:30:00,67.34,67.42,67.34,67.41,179094.0,64.2416,64.318,64.2416,64.3084,179094.0
2023-10-05 14:35:00,67.41,67.43,67.37,67.42,147808.0,64.3084,64.3275,64.2703,64.318,147808.0
2023-10-05 14:40:00,67.43,67.45,67.33,67.35,191828.0,64.3275,64.3466,64.2321,64.2512,191828.0
2023-10-05 14:45:00,67.34,67.37,67.31,67.33,152658.0,64.2416,64.2703,64.213,64.2321,152658.0
2023-10-05 14:50:00,67.33,67.36,67.31,67.33,161325.0,64.2321,64.2607,64.213,64.2321,161325.0
2023-10-05 14:55:00,67.33,67.35,67.3,67.34,93600.0,64.2321,64.2512,64.2035,64.2416,93600.0
2023-10-05 15:00:00,67.35,67.36,67.27,67.28,164275.0,64.2512,64.2607,64.1749,64.1844,164275.0
2023-10-05 15:05:00,67.27,67.28,67.22,67.23,163001.0,64.1749,64.1844,64.1272,64.1367,163001.0
2023-10-05 15:10:00,67.23,67.23,67.16,67.18,219625.0,64.1367,64.1367,64.0699,64.089,219625.0
2023-10-05 15:15:00,67.18,67.21,67.13,67.2,277068.0,64.089,64.1176,64.0413,64.1081,277068.0
2023-10-05 15:20:00,67.2,67.21,67.15,67.17,181045.0,64.1081,64.1176,64.0604,64.0795,181045.0
2023-10-05 15:25:00,67.17,67.21,67.17,67.2,105552.0,64.0795,64.1176,64.0795,64.1081,105552.0
2023-10-05 15:30:00,67.19,67.2,67.08,67.09,219496.0,64.0985,64.1081,63.9936,64.0031,219496.0
2023-10-05 15:35:00,67.09,67.12,67.07,67.08,220751.0,64.0031,64.0318,63.9841,63.9936,220751.0
2023-10-05 15:40:00,67.09,67.1,67.06,67.09,253891.0,64.0031,64.0127,63.9745,64.0031,253891.0
2023-10-05 15:45:00,67.08,67.16,67.07,67.12,367172.0,63.9936,64.0699,63.9841,64.0318,367172.0
2023-10-05 15:50:00,67.13,67.14,67.03,67.03,1078430.0,64.0413,64.0508,63.9459,63.9459,1078430.0
2023-10-05 15:55:00,67.03,67.08,67.01,67.06,1804632.0,63.9459,63.9936,63.9268,63.9745,1804632.0
2023-10-06 09:30:00,66.72,66.76,66.43,66.44,801544.0,63.6502,63.6883,63.3735,63.383,801544.0
2023-10-06 09:35:00,66.44,66.44,66.27,66.33,1589215.0,63.383,63.383,63.2209,63.2781,1589215.0
2023-10-06 09:40:00,66.33,66.37,66.15,66.19,786953.0,63.2781,63.3163,63.1064,63.1446,786953.0
2023-10-06 09:45:00,66.19,66.25,65.96,65.97,532965.0,63.1446,63.2018,62.9251,62.9347,532965.0
2023-10-06 09:50:00,65.97,65.97,65.68,65.69,763228.0,62.9347,62.9347,62.658,62.6676,763228.0
2023-10-06 09:55:00,65.69,65.78,65.61,65.69,591601.0,62.6676,62.7534,62.5912,62.6676,591601.0
2023-10-06 10:00:00,65.68,65.68,65.37,65.38,547730.0,62.658,62.658,62.3623,62.3718,547730.0
2023-10-06 10:05:00,65.37,65.45,65.29,65.32,451926.0,62.3623,62.4386,62.286,62.3146,451926.0
2023-10-06 10:10:00,65.31,65.51,65.26,65.48,406794.0,62.305,62.4958,62.2573,62.4672,406794.0
2023-10-06 10:15:00,65.48,65.52,65.26,65.27,265470.0,62.4672,62.5054,62.2573,62.2669,265470.0
2023-10-06 10:20:00,65.28,65.39,65.18,65.39,410148.0,62.2764,62.3814,62.181,62.3814,410148.0
2023-10-06 10:25:00,65.4,65.41,65.26,65.33,355332.0,62.3909,62.4004,62.2573,62.3241,355332.0
2023-10-06 10:30:00,65.34,65.54,65.34,65.51,564985.0,62.3337,62.5245,62.3337,62.4958,564985.0
2023-10-06 10:35:00,65.5,65.72,65.49,65.72,849857.0,62.4863,62.6962,62.4768,62.6962,849857.0
2023-10-06 10:40:00,65.72,65.78,65.71,65.76,441711.0,62.6962,62.7534,62.6866,62.7343,441711.0
2023-10-06 10:45:00,65.76,65.8,65.69,65.69,306493.0,62.7343,62.7725,62.6676,62.6676,306493.0
2023-10-06 10:50:00,65.7,65.74,65.67,65.7,264413.0,62.6771,62.7153,62.6485,62.6771,264413.0
2023-10-06 10:55:00,65.7,65.75,65.64,65.69,261951.0,62.6771,62.7248,62.6199,62.6676,261951.0
2023-10-06 11:00:00,65.69,65.89,65.68,65.88,304072.0,62.6676,62.8584,62.658,62.8488,304072.0
2023-10-06 11:05:00,65.87,65.97,65.81,65.95,370175.0,62.8393,62.9347,62.782,62.9156,370175.0
2023-10-06 11:10:00,65.95,66.01,65.85,65.87,453060.0,62.9156,62.9728,62.8202,62.8393,453060.0
2023-10-06 11:15:00,65.86,65.97,65.85,65.86,307789.0,62.8297,62.9347,62.8202,62.8297,307789.0
2023-10-06 11:20:00,65.87,65.93,65.86,65.9,234625.0,62.8393,62.8965,62.8297,62.8679,234625.0
2023-10-06 11:25:00,65.89,66.1,65.88,66.07,444225.0,62.8584,63.0587,62.8488,63.0301,444225.0
2023-10-06 11:30:00,66.08,66.21,66.08,66.21,321998.0,63.0396,63.1636,63.0396,63.1636,321998.0
2023-10-06 11:35:00,66.21,66.24,66.12,66.21,240770.0,63.1636,63.1923,63.0778,63.1636,240770.0
2023-10-06 11:40:00,66.21,66.32,66.21,66.3,205667.0,63.1636,63.2686,63.1636,63.2495,205667.0
2023-10-06 11:45:00,66.3,66.38,66.27,66.37,273894.0,63.2495,63.3258,63.2209,63.3163,273894.0
2023-10-06 11:50:00,66.37,66.38,66.29,66.36,281418.0,63.3163,63.3258,63.24,63.3067,281418.0
2023-10-06 11:55:00,66.36,66.46,66.33,66.45,185449.0,63.3067,63.4021,63.2781,63.3926,185449.0
2023-10-06 12:00:00,66.45,66.5,66.37,66.38,317821.0,63.3926,63.4403,63.3163,63.3258,317821.0
2023-10-06 12:05:00,66.39,66.44,66.33,66.4,211334.0,63.3354,63.383,63.2781,63.3449,211334.0
2023-10-06 12:10:00,66.4,66.41,66.22,66.23,344523.0,63.3449,63.3544,63.1732,63.1827,344523.0
2023-10-06 12:15:00,66.23,66.27,66.19,66.24,196515.0,63.1827,63.2209,63.1446,63.1923,196515.0
2023-10-06 12:20:00,66.24,66.27,66.18,66.24,118608.0,63.1923,63.2209,63.135,63.1923,118608.0
2023-10-06 12:25:00,66.23,66.26,66.21,66.23,1193800.0,63.1827,63.2113,63.1636,63.1827,1193800.0
2023-10-06 12:30:00,66.23,66.25,66.11,66.12,284535.0,63.1827,63.2018,63.0682,63.0778,284535.0
2023-10-06 12:35:00,66.12,66.17,66.09,66.11,298155.0,63.0778,63.1255,63.0492,63.0682,298155.0
2023-10-06 12:40:00,66.11,66.16,66.1,66.15,166195.0,63.0682,63.1159,63.0587,63.1064,166195.0
2023-10-06 12:45:00,66.16,66.22,66.15,66.2,192970.0,63.1159,63.1732,63.1064,63.1541,192970.0
2023-10-06 12:50:00,66.21,66.25,66.16,66.18,230022.0,63.1636,63.2018,63.1159,63.135,230022.0
2023-10-06 12:55:00,66.19,66.21,66.15,66.2,136957.0,63.1446,63.1636,63.1064,63.1541,136957.0
2023-10-06 13:00:00,66.2,66.25,66.19,66.25,176307.0,63.1541,63.2018,63.1446,63.2018,176307.0
2023-10-06 13:05:00,66.25,66.34,66.24,66.32,169951.0,63.2018,63.2877,63.1923,63.2686,169951.0
2023-10-06 13:10:00,66.33,66.39,66.25,66.39,190843.0,63.2781,63.3354,63.2018,63.3354,190843.0
2023-10-06 13:15:00,66.38,66.47,66.37,66.42,166762.0,63.3258,63.4117,63.3163,63.364,166762.0
2023-10-06 13:20:00,66.42,66.48,66.4,66.47,266673.0,63.364,63.4212,63.3449,63.4117,266673.0
2023-10-06 13:25:00,66.47,66.5,66.44,66.48,132330.0,63.4117,63.4403,63.383,63.4212,132330.0
2023-10-06 13:30:00,66.48,66.56,66.47,66.55,159905.0,63.4212,63.4975,63.4117,63.488,159905.0
2023-10-06 13:35:00,66.55,66.55,66.45,66.5,185184.0,63.488,63.488,63.3926,63.4403,185184.0
2023-10-06 13:40:00,66.5,66.53,66.46,66.48,794398.0,63.4403,63.4689,63.4021,63.4212,794398.0
2023-10-06 13:45:00,66.47,66.51,66.44,66.51,86004.0,63.4117,63.4498,63.383,63.4498,86004.0
2023-10-06 13:50:00,66.5,66.51,66.46,66.51,138384.0,63.4403,63.4498,63.4021,63.4498,138384.0
2023-10-06 13:55:00,66.5,66.54,66.5,66.53,147615.0,63.4403,63.4784,63.4403,63.4689,147615.0
2023-10-06 14:00:00,66.53,66.55,66.51,66.55,225325.0,63.4689,63.488,63.4498,63.488,225325.0
2023-10-06 14:05:00,66.54,66.6,66.49,66.59,285872.0,63.4784,63.5357,63.4307,63.5261,285872.0
2023-10-06 14:10:00,66.59,66.64,66.58,66.6,200429.0,63.5261,63.5738,63.5166,63.5357,200429.0
2023-10-06 14:15:00,66.6,66.63,66.59,66.61,166968.0,63.5357,63.5643,63.5261,63.5452,166968.0
2023-10-06 14:20:00,66.6,66.63,66.57,66.62,153242.0,63.5357,63.5643,63.5071,63.5548,153242.0
2023-10-06 14:25:00,66.61,66.73,66.61,66.73,217293.0,63.5452,63.6597,63.5452,63.6597,217293.0
2023-10-06 14:30:00,66.73,66.76,66.69,66.75,221588.0,63.6597,63.6883,63.6215,63.6788,221588.0
2023-10-06 14:35:00,66.75,66.84,66.75,66.84,393931.0,63.6788,63.7646,63.6788,63.7646,393931.0
2023-10-06 14:40:00,66.84,66.89,66.83,66.88,309916.0,63.7646,63.8123,63.7551,63.8028,309916.0
2023-10-06 14:45:00,66.88,66.9,66.84,66.85,220528.0,63.8028,63.8219,63.7646,63.7742,220528.0
2023-10-06 14:50:00,66.85,66.86,66.81,66.83,211723.0,63.7742,63.7837,63.736,63.7551,211723.0
2023-10-06 14:55:00,66.83,66.84,66.79,66.8,136955.0,63.7551,63.7646,63.7169,63.7265,136955.0
2023-10-06 15:00:00,66.81,66.81,66.7,66.7,186403.0,63.736,63.736,63.6311,63.6311,186403.0
2023-10-06 15:05:00,66.7,66.78,66.68,66.78,154668.0,63.6311,63.7074,63.612,63.7074,154668.0
2023-10-06 15:10:00,66.78,66.78,66.7,66.73,232404.0,63.7074,63.7074,63.6311,63.6597,232404.0
2023-10-06 15:15:00,66.73,66.75,66.71,66.75,212584.0,63.6597,63.6788,63.6406,63.6788,212584.0
2023-10-06 15:20:00,66.74,66.78,66.7,66.77,185671.0,63.6692,63.7074,63.6311,63.6979,185671.0
2023-10-06 15:25:00,66.76,66.78,66.72,66.76,155447.0,63.6883,63.7074,63.6502,63.6883,155447.0
2023-10-06 15:30:00,66.76,66.82,66.73,66.76,241199.0,63.6883,63.7456,63.6597,63.6883,241199.0
2023-10-06 15:35:00,66.75,66.8,66.72,66.78,202347.0,63.6788,63.7265,63.6502,63.7074,202347.0
2023-10-06 15:40:00,66.79,66.79,66.7,66.72,230886.0,63.7169,63.7169,63.6311,63.6502,230886.0
2023-10-06 15:45:00,66.72,66.78,66.7,66.75,349984.0,63.6502,63.7074,63.6311,63.6788,349984.0
2023-10-06 15:50:00,66.74,66.75,66.66,66.67,533245.0,63.6692,63.6788,63.5929,63.6025,533245.0
2023-10-06 15:55:00,66.67,66.71,66.65,66.68,1056628.0,63.6025,63.6406,63.5834,63.612,1056628.0
2023-10-09 09:30:00,66.49,66.73,66.42,66.66,707261.0,63.4307,63.6597,63.364,63.5929,707261.0
2023-10-09 09:35:00,66.65,66.71,66.42,66.46,396627.0,63.5834,63.6406,63.364,63.4021,396627.0
2023-10-09 09:40:00,66.46,66.49,66.32,66.45,357139.0,63.4021,63.4307,63.2686,63.3926,357139.0
2023-10-09 09:45:00,66.45,66.46,66.25,66.27,243705.0,63.3926,63.4021,63.2018,63.2209,243705.0
2023-10-09 09:50:00,66.27,66.36,66.23,66.29,170881.0,63.2209,63.3067,63.1827,63.24,170881.0
2023-10-09 09:55:00,66.3,66.42,66.27,66.31,534804.0,63.2495,63.364,63.2209,63.259,534804.0
2023-10-09 10:00:00,66.31,66.37,66.19,66.2,280193.0,63.259,63.3163,63.1446,63.1541,280193.0
2023-10-09 10:05:00,66.2,66.28,66.17,66.26,224418.0,63.1541,63.2304,63.1255,63.2113,224418.0
2023-10-09 10:10:00,66.27,66.3,66.19,66.2,141373.0,63.2209,63.2495,63.1446,63.1541,141373.0
2023-10-09 10:15:00,66.2,66.21,66.14,66.16,141454.0,63.1541,63.1636,63.0969,63.1159,141454.0
2023-10-09 10:20:00,66.15,66.15,66.1,66.13,145281.0,63.1064,63.1064,63.0587,63.0873,145281.0
2023-10-09 10:25:00,66.13,66.19,66.1,66.13,164629.0,63.0873,63.1446,63.0587,63.0873,164629.0
2023-10-09 10:30:00,66.13,66.14,66.05,66.06,121315.0,63.0873,63.0969,63.011,63.0205,121315.0
2023-10-09 10:35:00,66.06,66.09,66.04,66.06,154750.0,63.0205,63.0492,63.0015,63.0205,154750.0
2023-10-09 10:40:00,66.06,66.14,66.05,66.14,119639.0,63.0205,63.0969,63.011,63.0969,119639.0
2023-10-09 10:45:00,66.13,66.15,66.02,66.03,152834.0,63.0873,63.1064,62.9824,62.9919,152834.0
2023-10-09 10:50:00,66.02,66.05,65.97,66.0,134530.0,62.9824,63.011,62.9347,62.9633,134530.0
2023-10-09 10:55:00,66.0,66.02,65.95,66.01,141973.0,62.9633,62.9824,62.9156,62.9728,141973.0
2023-10-09 11:00:00,66.01,66.07,66.0,66.06,116169.0,62.9728,63.0301,62.9633,63.0205,116169.0
2023-10-09 11:05:00,66.06,66.16,66.06,66.14,147173.0,63.0205,63.1159,63.0205,63.0969,147173.0
2023-10-09 11:10:00,66.14,66.16,66.1,66.12,164350.0,63.0969,63.1159,63.0587,63.0778,164350.0
2023-10-09 11:15:00,66.12,66.16,66.11,66.15,91400.0,63.0778,63.1159,63.0682,63.1064,91400.0
2023-10-09 11:20:00,66.15,66.16,66.11,66.13,71773.0,63.1064,63.1159,63.0682,63.0873,71773.0
2023-10-09 11:25:00,66.14,66.14,66.08,66.13,133243.0,63.0969,63.0969,63.0396,63.0873,133243.0
2023-10-09 11:30:00,66.14,66.19,66.14,66.17,98657.0,63.0969,63.1446,63.0969,63.1255,98657.0
2023-10-09 11:35:00,66.17,66.18,66.11,66.15,104810.0,63.1255,63.135,63.0682,63.1064,104810.0
2023-10-09 11:40:00,66.15,66.2,66.14,66.2,88228.0,63.1064,63.1541,63.0969,63.1541,88228.0
2023-10-09 11:45:00,66.19,66.19,66.1,66.13,235558.0,63.1446,63.1446,63.0587,63.0873,235558.0
2023-10-09 11:50:00,66.13,66.22,66.12,66.21,142930.0,63.0873,63.1732,63.0778,63.1636,142930.0
2023-10-09 11:55:00,66.2,66.27,66.19,66.25,214429.0,63.1541,63.2209,63.1446,63.2018,214429.0
2023-10-09 12:00:00,66.26,66.26,66.19,66.2,181180.0,63.2113,63.2113,63.1446,63.1541,181180.0
2023-10-09 12:05:00,66.2,66.3,66.2,66.28,105539.0,63.1541,63.2495,63.1541,63.2304,105539.0
2023-10-09 12:10:00,66.28,66.35,66.28,66.34,34482.0,63.2304,63.2972,63.2304,63.2877,34482.0
2023-10-09 12:15:00,66.33,66.37,66.31,66.32,67763.0,63.2781,63.3163,63.259,63.2686,67763.0
2023-10-09 12:20:00,66.32,66.38,66.31,66.36,208362.0,63.2686,63.3258,63.259,63.3067,208362.0
2023-10-09 12:25:00,66.35,66.35,66.26,66.26,99325.0,63.2972,63.2972,63.2113,63.2113,99325.0
2023-10-09 12:30:00,66.26,66.28,66.22,66.23,97657.0,63.2113,63.2304,63.1732,63.1827,97657.0
2023-10-09 12:35:00,66.24,66.26,66.17,66.17,108242.0,63.1923,63.2113,63.1255,63.1255,108242.0
2023-10-09 12:40:00,66.17,66.2,66.15,66.17,74891.0,63.1255,63.1541,63.1064,63.1255,74891.0
2023-10-09 12:45:00,66.18,66.19,66.14,66.15,77797.0,63.135,63.1446,63.0969,63.1064,77797.0
2023-10-09 12:50:00,66.15,66.16,66.1,66.12,109213.0,63.1064,63.1159,63.0587,63.0778,109213.0
2023-10-09 12:55:00,66.11,66.14,66.07,66.12,105452.0,63.0682,63.0969,63.0301,63.0778,105452.0
2023-10-09 13:00:00,66.12,66.15,66.08,66.14,138197.0,63.0778,63.1064,63.0396,63.0969,138197.0
2023-10-09 13:05:00,66.14,66.17,66.11,66.17,32268.0,63.0969,63.1255,63.0682,63.1255,32268.0
2023-10-09 13:10:00,66.17,66.23,66.17,66.22,58565.0,63.1255,63.1827,63.1255,63.1732,58565.0
2023-10-09 13:15:00,66.23,66.27,66.22,66.24,58421.0,63.1827,63.2209,63.1732,63.1923,58421.0
2023-10-09 13:20:00,66.24,66.25,66.18,66.2,99938.0,63.1923,63.2018,63.135,63.1541,99938.0
2023-10-09 13:25:00,66.19,66.23,66.18,66.22,64687.0,63.1446,63.1827,63.135,63.1732,64687.0
2023-10-09 13:30:00,66.23,66.33,66.22,66.31,63021.0,63.1827,63.2781,63.1732,63.259,63021.0
2023-10-09 13:35:00,66.31,66.35,66.3,66.34,50818.0,63.259,63.2972,63.2495,63.2877,50818.0
2023-10-09 13:40:00,66.33,66.49,66.33,66.47,164877.0,63.2781,63.4307,63.2781,63.4117,164877.0
2023-10-09 13:45:00,66.48,66.56,66.48,66.52,81247.0,63.4212,63.4975,63.4212,63.4594,81247.0
2023-10-09 13:50:00,66.53,66.56,66.51,66.55,58945.0,63.4689,63.4975,63.4498,63.488,58945.0
2023-10-09 13:55:00,66.55,66.59,66.54,66.59,128302.0,63.488,63.5261,63.4784,63.5261,128302.0
2023-10-09 14:00:00,66.59,66.63,66.58,66.6,204617.0,63.5261,63.5643,63.5166,63.5357,204617.0
2023-10-09 14:05:00,66.61,66.7,66.59,66.67,136053.0,63.5452,63.6311,63.5261,63.6025,136053.0
2023-10-09 14:10:00,66.67,66.67,66.62,66.63,90534.0,63.6025,63.6025,63.5548,63.5643,90534.0
2023-10-09 14:15:00,66.62,66.68,66.62,66.64,62316.0,63.5548,63.612,63.5548,63.5738,62316.0
2023-10-09 14:20:00,66.64,66.64,66.6,66.61,122093.0,63.5738,63.5738,63.5357,63.5452,122093.0
2023-10-09 14:25:00,66.61,66.64,66.6,66.63,48734.0,63.5452,63.5738,63.5357,63.5643,48734.0
2023-10-09 14:30:00,66.63,66.64,66.58,66.59,144964.0,63.5643,63.5738,63.5166,63.5261,144964.0
2023-10-09 14:35:00,66.59,66.59,66.53,66.58,50907.0,63.5261,63.5261,63.4689,63.5166,50907.0
2023-10-09 14:40:00,66.58,66.68,66.58,66.66,89235.0,63.5166,63.612,63.5166,63.5929,89235.0
2023-10-09 14:45:00,66.65,66.66,66.61,66.63,88577.0,63.5834,63.5929,63.5452,63.5643,88577.0
2023-10-09 14:50:00,66.62,66.64,66.59,66.63,57678.0,63.5548,63.5738,63.5261,63.5643,57678.0
2023-10-09 14:55:00,66.63,66.69,66.62,66.67,187428.0,63.5643,63.6215,63.5548,63.6025,187428.0
2023-10-09 15:00:00,66.67,66.68,66.57,66.62,198232.0,63.6025,63.612,63.5071,63.5548,198232.0
2023-10-09 15:05:00,66.62,66.66,66.6,66.64,100949.0,63.5548,63.5929,63.5357,63.5738,100949.0
2023-10-09 15:10:00,66.64,66.69,66.63,66.64,145669.0,63.5738,63.6215,63.5643,63.5738,145669.0
2023-10-09 15:15:00,66.65,66.69,66.62,66.64,238964.0,63.5834,63.6215,63.5548,63.5738,238964.0
2023-10-09 15:20:00,66.63,66.64,66.6,66.62,129173.0,63.5643,63.5738,63.5357,63.5548,129173.0
2023-10-09 15:25:00,66.62,66.66,66.61,66.65,128767.0,63.5548,63.5929,63.5452,63.5834,128767.0
2023-10-09 15:30:00,66.65,66.67,66.62,66.66,173458.0,63.5834,63.6025,63.5548,63.5929,173458.0
2023-10-09 15:35:00,66.65,66.68,66.64,66.66,132641.0,63.5834,63.612,63.5738,63.5929,132641.0
2023-10-09 15:40:00,66.67,66.68,66.64,66.65,277611.0,63.6025,63.612,63.5738,63.5834,277611.0
2023-10-09 15:45:00,66.64,66.71,66.62,66.7,288267.0,63.5738,63.6406,63.5548,63.6311,288267.0
2023-10-09 15:50:00,66.7,66.75,66.68,66.72,533699.0,63.6311,63.6788,63.612,63.6502,533699.0
2023-10-09 15:55:00,66.72,66.76,66.71,66.76,1406366.0,63.6502,63.6883,63.6406,63.6883,1406366.0
2023-10-10 09:30:00,67.28,67.36,67.07,67.11,858657.0,64.1844,64.2607,63.9841,64.0222,858657.0
2023-10-10 09:35:00,67.12,67.3,67.11,67.11,516782.0,64.0318,64.2035,64.0222,64.0222,516782.0
2023-10-10 09:40:00,67.11,67.32,67.07,67.31,1175581.0,64.0222,64.2226,63.9841,64.213,1175581.0
2023-10-10 09:45:00,67.31,67.37,67.25,67.32,617806.0,64.213,64.2703,64.1558,64.2226,617806.0
2023-10-10 09:50:00,67.33,67.46,67.32,67.44,562164.0,64.2321,64.3561,64.2226,64.337,562164.0
2023-10-10 09:55:00,67.44,67.44,67.24,67.28,256006.0,64.337,64.337,64.1462,64.1844,256006.0
2023-10-10 10:00:00,67.28,67.47,67.27,67.42,353589.0,64.1844,64.3657,64.1749,64.318,353589.0
2023-10-10 10:05:00,67.43,67.54,67.42,67.52,262366.0,64.3275,64.4324,64.318,64.4134,262366.0
2023-10-10 10:10:00,67.53,67.61,67.5,67.56,199659.0,64.4229,64.4992,64.3943,64.4515,199659.0
2023-10-10 10:15:00,67.56,67.63,67.54,67.61,433453.0,64.4515,64.5183,64.4324,64.4992,433453.0
2023-10-10 10:20:00,67.61,67.66,67.58,67.6,444115.0,64.4992,64.5469,64.4706,64.4897,444115.0
2023-10-10 10:25:00,67.6,67.67,67.6,67.63,179560.0,64.4897,64.5565,64.4897,64.5183,179560.0
2023-10-10 10:30:00,67.62,67.66,67.55,67.6,281360.0,64.5088,64.5469,64.442,64.4897,281360.0
2023-10-10 10:35:00,67.59,67.7,67.57,67.64,393204.0,64.4801,64.5851,64.4611,64.5278,393204.0
2023-10-10 10:40:00,67.63,67.65,67.54,67.57,136261.0,64.5183,64.5374,64.4324,64.4611,136261.0
2023-10-10 10:45:00,67.56,67.59,67.47,67.56,100320.0,64.4515,64.4801,64.3657,64.4515,100320.0
2023-10-10 10:50:00,67.56,67.58,67.5,67.51,221364.0,64.4515,64.4706,64.3943,64.4038,221364.0
2023-10-10 10:55:00,67.51,67.51,67.44,67.45,342436.0,64.4038,64.4038,64.337,64.3466,342436.0
2023-10-10 11:00:00,67.44,67.51,67.4,67.5,158055.0,64.337,64.4038,64.2989,64.3943,158055.0
2023-10-10 11:05:00,67.5,67.65,67.5,67.61,193820.0,64.3943,64.5374,64.3943,64.4992,193820.0
2023-10-10 11:10:00,67.61,67.62,67.55,67.58,128147.0,64.4992,64.5088,64.442,64.4706,128147.0
2023-10-10 11:15:00,67.58,67.66,67.57,67.64,177187.0,64.4706,64.5469,64.4611,64.5278,177187.0
2023-10-10 11:20:00,67.64,67.64,67.59,67.62,93710.0,64.5278,64.5278,64.4801,64.5088,93710.0
2023-10-10 11:25:00,67.61,67.62,67.52,67.57,76899.0,64.4992,64.5088,64.4134,64.4611,76899.0
2023-10-10 11:30:00,67.58,67.66,67.57,67.65,81856.0,64.4706,64.5469,64.4611,64.5374,81856.0
2023-10-10 11:35:00,67.65,67.66,67.6,67.65,112660.0,64.5374,64.5469,64.4897,64.5374,112660.0
2023-10-10 11:40:00,67.64,67.7,67.63,67.67,86290.0,64.5278,64.5851,64.5183,64.5565,86290.0
2023-10-10 11:45:00,67.67,67.68,67.56,67.56,76438.0,64.5565,64.566,64.4515,64.4515,76438.0
2023-10-10 11:50:00,67.56,67.6,67.55,67.58,57656.0,64.4515,64.4897,64.442,64.4706,57656.0
2023-10-10 11:55:00,67.58,67.65,67.57,67.64,59301.0,64.4706,64.5374,64.4611,64.5278,59301.0
2023-10-10 12:00:00,67.64,67.65,67.6,67.62,71044.0,64.5278,64.5374,64.4897,64.5088,71044.0
2023-10-10 12:05:00,67.61,67.66,67.6,67.65,63017.0,64.4992,64.5469,64.4897,64.5374,63017.0
2023-10-10 12:10:00,67.64,67.69,67.64,67.67,44833.0,64.5278,64.5755,64.5278,64.5565,44833.0
2023-10-10 12:15:00,67.66,67.67,67.63,67.65,93058.0,64.5469,64.5565,64.5183,64.5374,93058.0
2023-10-10 12:20:00,67.66,67.68,67.63,67.68,68586.0,64.5469,64.566,64.5183,64.566,68586.0
2023-10-10 12:25:00,67.67,67.69,67.65,67.68,66005.0,64.5565,64.5755,64.5374,64.566,66005.0
2023-10-10 12:30:00,67.69,67.71,67.67,67.7,86349.0,64.5755,64.5946,64.5565,64.5851,86349.0
2023-10-10 12:35:00,67.7,67.7,67.67,67.67,135818.0,64.5851,64.5851,64.5565,64.5565,135818.0
2023-10-10 12:40:00,67.67,67.69,67.63,67.67,134698.0,64.5565,64.5755,64.5183,64.5565,134698.0
2023-10-10 12:45:00,67.66,67.69,67.64,67.68,51517.0,64.5469,64.5755,64.5278,64.566,51517.0
2023-10-10 12:50:00,67.69,67.71,67.68,67.7,79125.0,64.5755,64.5946,64.566,64.5851,79125.0
2023-10-10 12:55:00,67.7,67.72,67.66,67.71,143958.0,64.5851,64.6042,64.5469,64.5946,143958.0
2023-10-10 13:00:00,67.71,67.74,67.61,67.61,341072.0,64.5946,64.6232,64.4992,64.4992,341072.0
2023-10-10 13:05:00,67.61,67.61,67.53,67.56,389745.0,64.4992,64.4992,64.4229,64.4515,389745.0
2023-10-10 13:10:00,67.57,67.62,67.57,67.59,178516.0,64.4611,64.5088,64.4611,64.4801,178516.0
2023-10-10 13:15:00,67.58,67.69,67.56,67.67,172686.0,64.4706,64.5755,64.4515,64.5565,172686.0
2023-10-10 13:20:00,67.67,67.71,67.63,67.64,315297.0,64.5565,64.5946,64.5183,64.5278,315297.0
2023-10-10 13:25:00,67.64,67.65,67.55,67.58,180564.0,64.5278,64.5374,64.442,64.4706,180564.0
2023-10-10 13:30:00,67.58,67.58,67.5,67.5,131884.0,64.4706,64.4706,64.3943,64.3943,131884.0
2023-10-10 13:35:00,67.51,67.52,67.47,67.5,75553.0,64.4038,64.4134,64.3657,64.3943,75553.0
2023-10-10 13:40:00,67.51,67.56,67.5,67.56,122997.0,64.4038,64.4515,64.3943,64.4515,122997.0
2023-10-10 13:45:00,67.56,67.59,67.54,67.56,86682.0,64.4515,64.4801,64.4324,64.4515,86682.0
2023-10-10 13:50:00,67.57,67.59,67.53,67.57,84522.0,64.4611,64.4801,64.4229,64.4611,84522.0
2023-10-10 13:55:00,67.58,67.63,67.57,67.61,38428.0,64.4706,64.5183,64.4611,64.4992,38428.0
2023-10-10 14:00:00,67.61,67.63,67.58,67.62,128697.0,64.4992,64.5183,64.4706,64.5088,128697.0
2023-10-10 14:05:00,67.61,67.62,67.53,67.53,135086.0,64.4992,64.5088,64.4229,64.4229,135086.0
2023-10-10 14:10:00,67.53,67.56,67.48,67.48,177104.0,64.4229,64.4515,64.3752,64.3752,177104.0
2023-10-10 14:15:00,67.47,67.49,67.45,67.48,124277.0,64.3657,64.3847,64.3466,64.3752,124277.0
2023-10-10 14:20:00,67.49,67.51,67.46,67.48,92659.0,64.3847,64.4038,64.3561,64.3752,92659.0
2023-10-10 14:25:00,67.48,67.58,67.45,67.55,205291.0,64.3752,64.4706,64.3466,64.442,205291.0
2023-10-10 14:30:00,67.55,67.58,67.54,67.58,56422.0,64.442,64.4706,64.4324,64.4706,56422.0
2023-10-10 14:35:00,67.57,67.59,67.48,67.51,145038.0,64.4611,64.4801,64.3752,64.4038,145038.0
2023-10-10 14:40:00,67.51,67.54,67.48,67.53,257026.0,64.4038,64.4324,64.3752,64.4229,257026.0
2023-10-10 14:45:00,67.53,67.6,67.51,67.52,236893.0,64.4229,64.4897,64.4038,64.4134,236893.0
2023-10-10 14:50:00,67.52,67.52,67.38,67.39,174310.0,64.4134,64.4134,64.2798,64.2893,174310.0
2023-10-10 14:55:00,67.38,67.38,67.34,67.38,110547.0,64.2798,64.2798,64.2416,64.2798,110547.0
2023-10-10 15:00:00,67.37,67.41,67.34,67.4,307488.0,64.2703,64.3084,64.2416,64.2989,307488.0
2023-10-10 15:05:00,67.4,67.42,67.38,67.42,155539.0,64.2989,64.318,64.2798,64.318,155539.0
2023-10-10 15:10:00,67.42,67.45,67.41,67.44,150550.0,64.318,64.3466,64.3084,64.337,150550.0
2023-10-10 15:15:00,67.45,67.49,67.43,67.44,124993.0,64.3466,64.3847,64.3275,64.337,124993.0
2023-10-10 15:20:00,67.43,67.44,67.38,67.4,135930.0,64.3275,64.337,64.2798,64.2989,135930.0
2023-10-10 15:25:00,67.41,67.42,67.37,67.38,173947.0,64.3084,64.318,64.2703,64.2798,173947.0
2023-10-10 15:30:00,67.38,67.42,67.35,67.36,161151.0,64.2798,64.318,64.2512,64.2607,161151.0
2023-10-10 15:35:00,67.36,67.4,67.34,67.4,298178.0,64.2607,64.2989,64.2416,64.2989,298178.0
2023-10-10 15:40:00,67.4,67.46,67.4,67.43,345626.0,64.2989,64.3561,64.2989,64.3275,345626.0
2023-10-10 15:45:00,67.44,67.46,67.41,67.45,352511.0,64.337,64.3561,64.3084,64.3466,352511.0
2023-10-10 15:50:00,67.46,67.47,67.38,67.4,547607.0,64.3561,64.3657,64.2798,64.2989,547607.0
2023-10-10 15:55:00,67.41,67.45,67.37,67.41,1042529.0,64.3084,64.3466,64.2703,64.3084,1042529.0
2023-10-11 09:30:00,67.71,67.83,67.58,67.62,357217.0,64.5946,64.7091,64.4706,64.5088,357217.0
2023-10-11 09:35:00,67.62,67.71,67.37,67.46,464462.0,64.5088,64.5946,64.2703,64.3561,464462.0
2023-10-11 09:40:00,67.47,67.49,67.27,67.29,355570.0,64.3657,64.3847,64.1749,64.1939,355570.0
2023-10-11 09:45:00,67.28,67.41,67.25,67.39,338336.0,64.1844,64.3084,64.1558,64.2893,338336.0
2023-10-11 09:50:00,67.39,67.39,67.14,67.16,340338.0,64.2893,64.2893,64.0508,64.0699,340338.0
2023-10-11 09:55:00,67.16,67.24,67.14,67.21,170870.0,64.0699,64.1462,64.0508,64.1176,170870.0
2023-10-11 10:00:00,67.21,67.3,67.17,67.3,1127126.0,64.1176,64.2035,64.0795,64.2035,1127126.0
2023-10-11 10:05:00,67.3,67.34,67.26,67.28,148010.0,64.2035,64.2416,64.1653,64.1844,148010.0
2023-10-11 10:10:00,67.28,67.29,67.04,67.05,418543.0,64.1844,64.1939,63.9554,63.965,418543.0
2023-10-11 10:15:00,67.04,67.07,66.98,66.98,291093.0,63.9554,63.9841,63.8982,63.8982,291093.0
2023-10-11 10:20:00,66.99,67.02,66.92,66.93,170747.0,63.9077,63.9364,63.841,63.8505,170747.0
2023-10-11 10:25:00,66.92,67.01,66.89,67.0,257458.0,63.841,63.9268,63.8123,63.9173,257458.0
2023-10-11 10:30:00,67.0,67.09,67.0,67.09,193934.0,63.9173,64.0031,63.9173,64.0031,193934.0
2023-10-11 10:35:00,67.08,67.12,67.05,67.09,296120.0,63.9936,64.0318,63.965,64.0031,296120.0
2023-10-11 10:40:00,67.08,67.1,67.03,67.05,136758.0,63.9936,64.0127,63.9459,63.965,136758.0
2023-10-11 10:45:00,67.05,67.05,66.94,66.97,1461034.0,63.965,63.965,63.86,63.8887,1461034.0
2023-10-11 10:50:00,66.98,67.02,66.91,66.92,328448.0,63.8982,63.9364,63.8314,63.841,328448.0
2023-10-11 10:55:00,66.92,66.95,66.9,66.93,138158.0,63.841,63.8696,63.8219,63.8505,138158.0
2023-10-11 11:00:00,66.92,66.96,66.86,66.92,102178.0,63.841,63.8791,63.7837,63.841,102178.0
2023-10-11 11:05:00,66.92,66.97,66.86,66.86,96697.0,63.841,63.8887,63.7837,63.7837,96697.0
2023-10-11 11:10:00,66.87,66.88,66.81,66.82,174354.0,63.7933,63.8028,63.736,63.7456,174354.0
2023-10-11 11:15:00,66.81,66.81,66.67,66.67,322975.0,63.736,63.736,63.6025,63.6025,322975.0
2023-10-11 11:20:00,66.67,66.72,66.64,66.7,143977.0,63.6025,63.6502,63.5738,63.6311,143977.0
2023-10-11 11:25:00,66.7,66.8,66.69,66.8,183827.0,63.6311,63.7265,63.6215,63.7265,183827.0
2023-10-11 11:30:00,66.8,66.89,66.79,66.87,181462.0,63.7265,63.8123,63.7169,63.7933,181462.0
2023-10-11 11:35:00,66.87,66.88,66.82,66.84,71387.0,63.7933,63.8028,63.7456,63.7646,71387.0
2023-10-11 11:40:00,66.85,66.85,66.8,66.84,111872.0,63.7742,63.7742,63.7265,63.7646,111872.0
2023-10-11 11:45:00,66.84,66.88,66.84,66.87,84003.0,63.7646,63.8028,63.7646,63.7933,84003.0
2023-10-11 11:50:00,66.87,66.93,66.86,66.91,393442.0,63.7933,63.8505,63.7837,63.8314,393442.0
2023-10-11 11:55:00,66.91,66.91,66.84,66.86,99333.0,63.8314,63.8314,63.7646,63.7837,99333.0
2023-10-11 12:00:00,66.86,66.88,66.85,66.87,103692.0,63.7837,63.8028,63.7742,63.7933,103692.0
2023-10-11 12:05:00,66.86,66.93,66.85,66.92,63394.0,63.7837,63.8505,63.7742,63.841,63394.0
2023-10-11 12:10:00,66.91,66.94,66.87,66.87,60192.0,63.8314,63.86,63.7933,63.7933,60192.0
2023-10-11 12:15:00,66.87,66.88,66.82,66.85,89296.0,63.7933,63.8028,63.7456,63.7742,89296.0
2023-10-11 12:20:00,66.84,66.86,66.79,66.81,159274.0,63.7646,63.7837,63.7169,63.736,159274.0
2023-10-11 12:25:00,66.82,66.83,66.77,66.79,84388.0,63.7456,63.7551,63.6979,63.7169,84388.0
2023-10-11 12:30:00,66.79,66.86,66.78,66.82,156295.0,63.7169,63.7837,63.7074,63.7456,156295.0
2023-10-11 12:35:00,66.83,66.87,66.81,66.86,37875.0,63.7551,63.7933,63.736,63.7837,37875.0
2023-10-11 12:40:00,66.87,66.88,66.85,66.88,81469.0,63.7933,63.8028,63.7742,63.8028,81469.0
2023-10-11 12:45:00,66.88,66.92,66.87,66.92,170646.0,63.8028,63.841,63.7933,63.841,170646.0
2023-10-11 12:50:00,66.91,66.92,66.84,66.85,92697.0,63.8314,63.841,63.7646,63.7742,92697.0
2023-10-11 12:55:00,66.84,66.85,66.81,66.84,65219.0,63.7646,63.7742,63.736,63.7646,65219.0
2023-10-11 13:00:00,66.84,66.85,66.75,66.76,93746.0,63.7646,63.7742,63.6788,63.6883,93746.0
2023-10-11 13:05:00,66.76,66.8,66.75,66.8,65409.0,63.6883,63.7265,63.6788,63.7265,65409.0
2023-10-11 13:10:00,66.8,66.85,66.79,66.84,45451.0,63.7265,63.7742,63.7169,63.7646,45451.0
2023-10-11 13:15:00,66.84,66.86,66.75,66.77,121255.0,63.7646,63.7837,63.6788,63.6979,121255.0
2023-10-11 13:20:00,66.77,66.81,66.76,66.78,91984.0,63.6979,63.736,63.6883,63.7074,91984.0
2023-10-11 13:25:00,66.78,66.84,66.76,66.83,155406.0,63.7074,63.7646,63.6883,63.7551,155406.0
2023-10-11 13:30:00,66.82,66.82,66.77,66.78,43484.0,63.7456,63.7456,63.6979,63.7074,43484.0
2023-10-11 13:35:00,66.77,66.79,66.75,66.78,70625.0,63.6979,63.7169,63.6788,63.7074,70625.0
2023-10-11 13:40:00,66.78,66.8,66.77,66.78,133218.0,63.7074,63.7265,63.6979,63.7074,133218.0
2023-10-11 13:45:00,66.78,66.8,66.72,66.73,424411.0,63.7074,63.7265,63.6502,63.6597,424411.0
2023-10-11 13:50:00,66.73,66.77,66.73,66.77,161045.0,63.6597,63.6979,63.6597,63.6979,161045.0
2023-10-11 13:55:00,66.77,66.8,66.75,66.78,121687.0,63.6979,63.7265,63.6788,63.7074,121687.0
2023-10-11 14:00:00,66.78,66.86,66.78,66.81,100840.0,63.7074,63.7837,63.7074,63.736,100840.0
2023-10-11 14:05:00,66.8,66.83,66.77,66.78,61859.0,63.7265,63.7551,63.6979,63.7074,61859.0
2023-10-11 14:10:00,66.78,66.8,66.75,66.76,326683.0,63.7074,63.7265,63.6788,63.6883,326683.0
2023-10-11 14:15:00,66.77,66.88,66.76,66.83,153209.0,63.6979,63.8028,63.6883,63.7551,153209.0
2023-10-11 14:20:00,66.83,66.89,66.83,66.88,129854.0,63.7551,63.8123,63.7551,63.8028,129854.0
2023-10-11 14:25:00,66.88,66.92,66.84,66.85,111214.0,63.8028,63.841,63.7646,63.7742,111214.0
2023-10-11 14:30:00,66.85,66.9,66.84,66.88,107375.0,63.7742,63.8219,63.7646,63.8028,107375.0
2023-10-11 14:35:00,66.88,66.89,66.84,66.84,70288.0,63.8028,63.8123,63.7646,63.7646,70288.0
2023-10-11 14:40:00,66.84,66.88,66.83,66.84,78197.0,63.7646,63.8028,63.7551,63.7646,78197.0
2023-10-11 14:45:00,66.85,66.89,66.84,66.88,141202.0,63.7742,63.8123,63.7646,63.8028,141202.0
2023-10-11 14:50:00,66.88,66.91,66.87,66.9,385940.0,63.8028,63.8314,63.7933,63.8219,385940.0
2023-10-11 14:55:00,66.91,66.91,66.86,66.88,97690.0,63.8314,63.8314,63.7837,63.8028,97690.0
2023-10-11 15:00:00,66.88,66.92,66.86,66.88,121991.0,63.8028,63.841,63.7837,63.8028,121991.0
2023-10-11 15:05:00,66.89,66.9,66.85,66.88,484536.0,63.8123,63.8219,63.7742,63.8028,484536.0
2023-10-11 15:10:00,66.88,66.91,66.87,66.88,89123.0,63.8028,63.8314,63.7933,63.8028,89123.0
2023-10-11 15:15:00,66.88,66.92,66.86,66.92,203417.0,63.8028,63.841,63.7837,63.841,203417.0
2023-10-11 15:20:00,66.92,66.93,66.89,66.9,82310.0,63.841,63.8505,63.8123,63.8219,82310.0
2023-10-11 15:25:00,66.9,66.9,66.85,66.88,139398.0,63.8219,63.8219,63.7742,63.8028,139398.0
2023-10-11 15:30:00,66.87,66.9,66.83,66.9,157788.0,63.7933,63.8219,63.7551,63.8219,157788.0
2023-10-11 15:35:00,66.9,66.94,66.87,66.93,132201.0,63.8219,63.86,63.7933,63.8505,132201.0
2023-10-11 15:40:00,66.94,66.98,66.91,66.98,232527.0,63.86,63.8982,63.8314,63.8982,232527.0
2023-10-11 15:45:00,66.97,67.04,66.96,67.01,211918.0,63.8887,63.9554,63.8791,63.9268,211918.0
2023-10-11 15:50:00,67.0,67.04,66.95,66.98,562267.0,63.9173,63.9554,63.8696,63.8982,562267.0
2023-10-11 15:55:00,66.98,67.0,66.93,66.97,867982.0,63.8982,63.9173,63.8505,63.8887,867982.0
2023-10-12 09:30:00,67.15,67.18,66.7,66.73,607662.0,64.0604,64.089,63.6311,63.6597,607662.0
2023-10-12 09:35:00,66.73,66.73,66.58,66.65,273802.0,63.6597,63.6597,63.5166,63.5834,273802.0
2023-10-12 09:40:00,66.65,66.74,66.59,66.59,198237.0,63.5834,63.6692,63.5261,63.5261,198237.0
2023-10-12 09:45:00,66.59,66.7,66.51,66.56,175359.0,63.5261,63.6311,63.4498,63.4975,175359.0
2023-10-12 09:50:00,66.56,66.65,66.39,66.4,200579.0,63.4975,63.5834,63.3354,63.3449,200579.0
2023-10-12 09:55:00,66.4,66.43,66.3,66.32,157229.0,63.3449,63.3735,63.2495,63.2686,157229.0
2023-10-12 10:00:00,66.31,66.34,66.19,66.21,175272.0,63.259,63.2877,63.1446,63.1636,175272.0
2023-10-12 10:05:00,66.2,66.26,66.13,66.16,191977.0,63.1541,63.2113,63.0873,63.1159,191977.0
2023-10-12 10:10:00,66.15,66.22,66.11,66.2,339659.0,63.1064,63.1732,63.0682,63.1541,339659.0
2023-10-12 10:15:00,66.2,66.26,66.16,66.25,204026.0,63.1541,63.2113,63.1159,63.2018,204026.0
2023-10-12 10:20:00,66.26,66.29,66.17,66.18,117049.0,63.2113,63.24,63.1255,63.135,117049.0
2023-10-12 10:25:00,66.17,66.29,66.16,66.25,203376.0,63.1255,63.24,63.1159,63.2018,203376.0
2023-10-12 10:30:00,66.26,66.3,66.12,66.15,128070.0,63.2113,63.2495,63.0778,63.1064,128070.0
2023-10-12 10:35:00,66.15,66.16,66.08,66.09,233329.0,63.1064,63.1159,63.0396,63.0492,233329.0
2023-10-12 10:40:00,66.1,66.11,65.99,65.99,194602.0,63.0587,63.0682,62.9538,62.9538,194602.0
2023-10-12 10:45:00,65.99,66.16,65.99,66.13,288584.0,62.9538,63.1159,62.9538,63.0873,288584.0
2023-10-12 10:50:00,66.13,66.16,66.06,66.06,82625.0,63.0873,63.1159,63.0205,63.0205,82625.0
2023-10-12 10:55:00,66.06,66.18,66.05,66.17,255700.0,63.0205,63.135,63.011,63.1255,255700.0
2023-10-12 11:00:00,66.17,66.22,66.08,66.09,653709.0,63.1255,63.1732,63.0396,63.0492,653709.0
2023-10-12 11:05:00,66.09,66.11,66.02,66.06,116635.0,63.0492,63.0682,62.9824,63.0205,116635.0
2023-10-12 11:10:00,66.06,66.09,66.04,66.06,155977.0,63.0205,63.0492,63.0015,63.0205,155977.0
2023-10-12 11:15:00,66.07,66.09,66.04,66.06,93673.0,63.0301,63.0492,63.0015,63.0205,93673.0
2023-10-12 11:20:00,66.06,66.18,66.04,66.15,137113.0,63.0205,63.135,63.0015,63.1064,137113.0
2023-10-12 11:25:00,66.15,66.25,66.15,66.23,122525.0,63.1064,63.2018,63.1064,63.1827,122525.0
2023-10-12 11:30:00,66.23,66.23,66.16,66.2,132321.0,63.1827,63.1827,63.1159,63.1541,132321.0
2023-10-12 11:35:00,66.2,66.2,66.15,66.16,69924.0,63.1541,63.1541,63.1064,63.1159,69924.0
2023-10-12 11:40:00,66.16,66.16,66.05,66.1,187547.0,63.1159,63.1159,63.011,63.0587,187547.0
2023-10-12 11:45:00,66.1,66.13,66.08,66.12,63363.0,63.0587,63.0873,63.0396,63.0778,63363.0
2023-10-12 11:50:00,66.12,66.19,66.08,66.19,57115.0,63.0778,63.1446,63.0396,63.1446,57115.0
2023-10-12 11:55:00,66.19,66.37,66.19,66.36,467692.0,63.1446,63.3163,63.1446,63.3067,467692.0
2023-10-12 12:00:00,66.37,66.44,66.37,66.4,151553.0,63.3163,63.383,63.3163,63.3449,151553.0
2023-10-12 12:05:00,66.4,66.45,66.38,66.4,99928.0,63.3449,63.3926,63.3258,63.3449,99928.0
2023-10-12 12:10:00,66.4,66.47,66.39,66.44,83520.0,63.3449,63.4117,63.3354,63.383,83520.0
2023-10-12 12:15:00,66.44,66.5,66.44,66.48,69769.0,63.383,63.4403,63.383,63.4212,69769.0
2023-10-12 12:20:00,66.48,66.53,66.42,66.52,95487.0,63.4212,63.4689,63.364,63.4594,95487.0
2023-10-12 12:25:00,66.52,66.55,66.49,66.51,82313.0,63.4594,63.488,63.4307,63.4498,82313.0
2023-10-12 12:30:00,66.51,66.51,66.47,66.48,38013.0,63.4498,63.4498,63.4117,63.4212,38013.0
2023-10-12 12:35:00,66.48,66.51,66.42,66.5,72837.0,63.4212,63.4498,63.364,63.4403,72837.0
2023-10-12 12:40:00,66.49,66.53,66.47,66.48,58809.0,63.4307,63.4689,63.4117,63.4212,58809.0
2023-10-12 12:45:00,66.47,66.49,66.42,66.43,108292.0,63.4117,63.4307,63.364,63.3735,108292.0
2023-10-12 12:50:00,66.42,66.44,66.39,66.4,146101.0,63.364,63.383,63.3354,63.3449,146101.0
2023-10-12 12:55:00,66.4,66.42,66.36,66.38,92453.0,63.3449,63.364,63.3067,63.3258,92453.0
2023-10-12 13:00:00,66.38,66.39,66.17,66.26,275235.0,63.3258,63.3354,63.1255,63.2113,275235.0
2023-10-12 13:05:00,66.26,66.26,66.15,66.2,586730.0,63.2113,63.2113,63.1064,63.1541,586730.0
2023-10-12 13:10:00,66.19,66.26,66.17,66.22,125992.0,63.1446,63.2113,63.1255,63.1732,125992.0
2023-10-12 13:15:00,66.22,66.27,66.18,66.26,286140.0,63.1732,63.2209,63.135,63.2113,286140.0
2023-10-12 13:20:00,66.26,66.28,66.22,66.23,110886.0,63.2113,63.2304,63.1732,63.1827,110886.0
2023-10-12 13:25:00,66.23,66.23,66.13,66.14,130169.0,63.1827,63.1827,63.0873,63.0969,130169.0
2023-10-12 13:30:00,66.13,66.15,66.09,66.1,259988.0,63.0873,63.1064,63.0492,63.0587,259988.0
2023-10-12 13:35:00,66.1,66.13,66.07,66.12,99896.0,63.0587,63.0873,63.0301,63.0778,99896.0
2023-10-12 13:40:00,66.12,66.16,66.08,66.09,299157.0,63.0778,63.1159,63.0396,63.0492,299157.0
2023-10-12 13:45:00,66.09,66.15,66.08,66.13,66329.0,63.0492,63.1064,63.0396,63.0873,66329.0
2023-10-12 13:50:00,66.12,66.13,66.07,66.09,167263.0,63.0778,63.0873,63.0301,63.0492,167263.0
2023-10-12 13:55:00,66.09,66.1,66.04,66.06,80599.0,63.0492,63.0587,63.0015,63.0205,80599.0
2023-10-12 14:00:00,66.05,66.11,66.05,66.06,63939.0,63.011,63.0682,63.011,63.0205,63939.0
2023-10-12 14:05:00,66.05,66.07,66.0,66.02,118054.0,63.011,63.0301,62.9633,62.9824,118054.0
2023-10-12 14:10:00,66.02,66.06,66.0,66.05,128382.0,62.9824,63.0205,62.9633,63.011,128382.0
2023-10-12 14:15:00,66.05,66.07,66.01,66.03,148935.0,63.011,63.0301,62.9728,62.9919,148935.0
2023-10-12 14:20:00,66.03,66.15,66.03,66.13,144533.0,62.9919,63.1064,62.9919,63.0873,144533.0
2023-10-12 14:25:00,66.13,66.18,66.12,66.17,70439.0,63.0873,63.135,63.0778,63.1255,70439.0
2023-10-12 14:30:00,66.17,66.17,66.12,66.16,68651.0,63.1255,63.1255,63.0778,63.1159,68651.0
2023-10-12 14:35:00,66.15,66.19,66.12,66.13,54685.0,63.1064,63.1446,63.0778,63.0873,54685.0
2023-10-12 14:40:00,66.13,66.13,66.05,66.08,63088.0,63.0873,63.0873,63.011,63.0396,63088.0
2023-10-12 14:45:00,66.08,66.13,66.06,66.12,71035.0,63.0396,63.0873,63.0205,63.0778,71035.0
2023-10-12 14:50:00,66.12,66.15,66.09,66.11,75447.0,63.0778,63.1064,63.0492,63.0682,75447.0
2023-10-12 14:55:00,66.1,66.12,66.08,66.1,78664.0,63.0587,63.0778,63.0396,63.0587,78664.0
2023-10-12 15:00:00,66.1,66.14,66.09,66.12,169101.0,63.0587,63.0969,63.0492,63.0778,169101.0
2023-10-12 15:05:00,66.12,66.17,66.1,66.15,125982.0,63.0778,63.1255,63.0587,63.1064,125982.0
2023-10-12 15:10:00,66.15,66.18,66.11,66.17,239701.0,63.1064,63.135,63.0682,63.1255,239701.0
2023-10-12 15:15:00,66.16,66.16,66.1,66.14,176791.0,63.1159,63.1159,63.0587,63.0969,176791.0
2023-10-12 15:20:00,66.13,66.15,66.07,66.09,286474.0,63.0873,63.1064,63.0301,63.0492,286474.0
2023-10-12 15:25:00,66.09,66.09,66.01,66.03,143639.0,63.0492,63.0492,62.9728,62.9919,143639.0
2023-10-12 15:30:00,66.03,66.15,66.0,66.13,200012.0,62.9919,63.1064,62.9633,63.0873,200012.0
2023-10-12 15:35:00,66.12,66.22,66.11,66.22,190047.0,63.0778,63.1732,63.0682,63.1732,190047.0
2023-10-12 15:40:00,66.22,66.23,66.16,66.17,263537.0,63.1732,63.1827,63.1159,63.1255,263537.0
2023-10-12 15:45:00,66.17,66.22,66.16,66.2,213752.0,63.1255,63.1732,63.1159,63.1541,213752.0
2023-10-12 15:50:00,66.2,66.24,66.14,66.15,385673.0,63.1541,63.1923,63.0969,63.1064,385673.0
2023-10-12 15:55:00,66.15,66.23,66.13,66.21,695092.0,63.1064,63.1827,63.0873,63.1636,695092.0
2023-10-13 09:30:00,66.34,66.5,66.27,66.28,555744.0,63.2877,63.4403,63.2209,63.2304,555744.0
2023-10-13 09:35:00,66.29,66.52,66.22,66.51,299108.0,63.24,63.4594,63.1732,63.4498,299108.0
2023-10-13 09:40:00,66.51,66.62,66.47,66.6,386824.0,63.4498,63.5548,63.4117,63.5357,386824.0
2023-10-13 09:45:00,66.61,66.75,66.57,66.75,203845.0,63.5452,63.6788,63.5071,63.6788,203845.0
2023-10-13 09:50:00,66.75,66.85,66.73,66.78,526935.0,63.6788,63.7742,63.6597,63.7074,526935.0
2023-10-13 09:55:00,66.78,66.9,66.77,66.81,830918.0,63.7074,63.8219,63.6979,63.736,830918.0
2023-10-13 10:00:00,66.82,66.82,66.64,66.72,176678.0,63.7456,63.7456,63.5738,63.6502,176678.0
2023-10-13 10:05:00,66.72,66.76,66.63,66.73,327971.0,63.6502,63.6883,63.5643,63.6597,327971.0
2023-10-13 10:10:00,66.73,66.74,66.63,66.64,82672.0,63.6597,63.6692,63.5643,63.5738,82672.0
2023-10-13 10:15:00,66.64,66.68,66.59,66.65,112617.0,63.5738,63.612,63.5261,63.5834,112617.0
2023-10-13 10:20:00,66.66,66.7,66.58,66.61,144409.0,63.5929,63.6311,63.5166,63.5452,144409.0
2023-10-13 10:25:00,66.62,66.66,66.59,66.64,62121.0,63.5548,63.5929,63.5261,63.5738,62121.0
2023-10-13 10:30:00,66.65,66.68,66.6,66.67,86110.0,63.5834,63.612,63.5357,63.6025,86110.0
2023-10-13 10:35:00,66.66,66.68,66.56,66.56,130980.0,63.5929,63.612,63.4975,63.4975,130980.0
2023-10-13 10:40:00,66.57,66.57,66.52,66.53,75495.0,63.5071,63.5071,63.4594,63.4689,75495.0
2023-10-13 10:45:00,66.54,66.61,66.52,66.58,57904.0,63.4784,63.5452,63.4594,63.5166,57904.0
2023-10-13 10:50:00,66.58,66.6,66.42,66.45,104109.0,63.5166,63.5357,63.364,63.3926,104109.0
2023-10-13 10:55:00,66.45,66.47,66.39,66.44,91951.0,63.3926,63.4117,63.3354,63.383,91951.0
2023-10-13 11:00:00,66.44,66.48,66.42,66.45,131120.0,63.383,63.4212,63.364,63.3926,131120.0
2023-10-13 11:05:00,66.45,66.48,66.37,66.48,134378.0,63.3926,63.4212,63.3163,63.4212,134378.0
2023-10-13 11:10:00,66.48,66.53,66.44,66.51,88429.0,63.4212,63.4689,63.383,63.4498,88429.0
2023-10-13 11:15:00,66.51,66.63,66.49,66.63,93927.0,63.4498,63.5643,63.4307,63.5643,93927.0
2023-10-13 11:20:00,66.62,66.63,66.54,66.55,88829.0,63.5548,63.5643,63.4784,63.488,88829.0
2023-10-13 11:25:00,66.55,66.57,66.44,66.57,308447.0,63.488,63.5071,63.383,63.5071,308447.0
2023-10-13 11:30:00,66.56,66.58,66.5,66.51,133516.0,63.4975,63.5166,63.4403,63.4498,133516.0
2023-10-13 11:35:00,66.52,66.57,66.49,66.54,116311.0,63.4594,63.5071,63.4307,63.4784,116311.0
2023-10-13 11:40:00,66.54,66.59,66.53,66.58,236997.0,63.4784,63.5261,63.4689,63.5166,236997.0
2023-10-13 11:45:00,66.58,66.62,66.57,66.58,113755.0,63.5166,63.5548,63.5071,63.5166,113755.0
2023-10-13 11:50:00,66.58,66.58,66.48,66.5,138064.0,63.5166,63.5166,63.4212,63.4403,138064.0
2023-10-13 11:55:00,66.49,66.49,66.43,66.46,116724.0,63.4307,63.4307,63.3735,63.4021,116724.0
2023-10-13 12:00:00,66.45,66.57,66.42,66.56,111607.0,63.3926,63.5071,63.364,63.4975,111607.0
2023-10-13 12:05:00,66.56,66.61,66.55,66.59,52066.0,63.4975,63.5452,63.488,63.5261,52066.0
2023-10-13 12:10:00,66.6,66.62,66.59,66.59,96909.0,63.5357,63.5548,63.5261,63.5261,96909.0
2023-10-13 12:15:00,66.59,66.65,66.56,66.65,155680.0,63.5261,63.5834,63.4975,63.5834,155680.0
2023-10-13 12:20:00,66.65,66.71,66.62,66.63,87289.0,63.5834,63.6406,63.5548,63.5643,87289.0
2023-10-13 12:25:00,66.62,66.69,66.59,66.68,96443.0,63.5548,63.6215,63.5261,63.612,96443.0
2023-10-13 12:30:00,66.69,66.75,66.65,66.74,173490.0,63.6215,63.6788,63.5834,63.6692,173490.0
2023-10-13 12:35:00,66.73,66.76,66.7,66.71,420168.0,63.6597,63.6883,63.6311,63.6406,420168.0
2023-10-13 12:40:00,66.72,66.75,66.71,66.72,177531.0,63.6502,63.6788,63.6406,63.6502,177531.0
2023-10-13 12:45:00,66.72,66.74,66.64,66.64,145339.0,63.6502,63.6692,63.5738,63.5738,145339.0
2023-10-13 12:50:00,66.65,66.65,66.48,66.53,163695.0,63.5834,63.5834,63.4212,63.4689,163695.0
2023-10-13 12:55:00,66.53,66.6,66.52,66.58,118723.0,63.4689,63.5357,63.4594,63.5166,118723.0
2023-10-13 13:00:00,66.58,66.65,66.57,66.62,89007.0,63.5166,63.5834,63.5071,63.5548,89007.0
2023-10-13 13:05:00,66.62,66.63,66.54,66.62,193575.0,63.5548,63.5643,63.4784,63.5548,193575.0
2023-10-13 13:10:00,66.63,66.67,66.59,66.64,289835.0,63.5643,63.6025,63.5261,63.5738,289835.0
2023-10-13 13:15:00,66.63,66.67,66.6,66.64,120739.0,63.5643,63.6025,63.5357,63.5738,120739.0
2023-10-13 13:20:00,66.64,66.67,66.6,66.62,111442.0,63.5738,63.6025,63.5357,63.5548,111442.0
2023-10-13 13:25:00,66.62,66.63,66.51,66.55,151996.0,63.5548,63.5643,63.4498,63.488,151996.0
2023-10-13 13:30:00,66.53,66.55,66.5,66.55,117172.0,63.4689,63.488,63.4403,63.488,117172.0
2023-10-13 13:35:00,66.54,66.61,66.52,66.61,137412.0,63.4784,63.5452,63.4594,63.5452,137412.0
2023-10-13 13:40:00,66.6,66.85,66.6,66.81,239994.0,63.5357,63.7742,63.5357,63.736,239994.0
2023-10-13 13:45:00,66.82,66.82,66.77,66.79,162920.0,63.7456,63.7456,63.6979,63.7169,162920.0
2023-10-13 13:50:00,66.8,66.84,66.76,66.78,103676.0,63.7265,63.7646,63.6883,63.7074,103676.0
2023-10-13 13:55:00,66.78,66.81,66.75,66.77,97366.0,63.7074,63.736,63.6788,63.6979,97366.0
2023-10-13 14:00:00,66.77,66.78,66.69,66.7,169450.0,63.6979,63.7074,63.6215,63.6311,169450.0
2023-10-13 14:05:00,66.69,66.79,66.69,66.72,119104.0,63.6215,63.7169,63.6215,63.6502,119104.0
2023-10-13 14:10:00,66.72,66.74,66.69,66.7,69531.0,63.6502,63.6692,63.6215,63.6311,69531.0
2023-10-13 14:15:00,66.7,66.76,66.68,66.73,79971.0,63.6311,63.6883,63.612,63.6597,79971.0
2023-10-13 14:20:00,66.74,66.78,66.7,66.71,94767.0,63.6692,63.7074,63.6311,63.6406,94767.0
2023-10-13 14:25:00,66.71,66.72,66.67,66.72,80098.0,63.6406,63.6502,63.6025,63.6502,80098.0
2023-10-13 14:30:00,66.71,66.77,66.7,66.75,162670.0,63.6406,63.6979,63.6311,63.6788,162670.0
2023-10-13 14:35:00,66.75,66.75,66.6,66.63,239736.0,63.6788,63.6788,63.5357,63.5643,239736.0
2023-10-13 14:40:00,66.62,66.66,66.61,66.62,111505.0,63.5548,63.5929,63.5452,63.5548,111505.0
2023-10-13 14:45:00,66.62,66.63,66.54,66.56,203134.0,63.5548,63.5643,63.4784,63.4975,203134.0
2023-10-13 14:50:00,66.56,66.69,66.55,66.69,132041.0,63.4975,63.6215,63.488,63.6215,132041.0
2023-10-13 14:55:00,66.68,66.69,66.61,66.66,132079.0,63.612,63.6215,63.5452,63.5929,132079.0
2023-10-13 15:00:00,66.66,66.74,66.63,66.73,182715.0,63.5929,63.6692,63.5643,63.6597,182715.0
2023-10-13 15:05:00,66.73,66.73,66.57,66.67,215934.0,63.6597,63.6597,63.5071,63.6025,215934.0
2023-10-13 15:10:00,66.66,66.76,66.63,66.73,198371.0,63.5929,63.6883,63.5643,63.6597,198371.0
2023-10-13 15:15:00,66.73,66.74,66.67,66.69,194112.0,63.6597,63.6692,63.6025,63.6215,194112.0
2023-10-13 15:20:00,66.69,66.7,66.64,66.66,146870.0,63.6215,63.6311,63.5738,63.5929,146870.0
2023-10-13 15:25:00,66.66,66.68,66.58,66.61,141146.0,63.5929,63.612,63.5166,63.5452,141146.0
2023-10-13 15:30:00,66.61,66.75,66.61,66.68,181913.0,63.5452,63.6788,63.5452,63.612,181913.0
2023-10-13 15:35:00,66.69,66.7,66.58,66.59,256608.0,63.6215,63.6311,63.5166,63.5261,256608.0
2023-10-13 15:40:00,66.6,66.62,66.55,66.57,233446.0,63.5357,63.5548,63.488,63.5071,233446.0
2023-10-13 15:45:00,66.58,66.65,66.56,66.65,242460.0,63.5166,63.5834,63.4975,63.5834,242460.0
2023-10-13 15:50:00,66.64,66.77,66.61,66.77,411598.0,63.5738,63.6979,63.5452,63.6979,411598.0
2023-10-13 15:55:00,66.76,66.83,66.72,66.82,721607.0,63.6883,63.7551,63.6502,63.7456,721607.0
2023-10-16 09:30:00,67.19,67.35,67.14,67.23,898152.0,64.0985,64.2512,64.0508,64.1367,898152.0
2023-10-16 09:35:00,67.23,67.26,67.05,67.09,282915.0,64.1367,64.1653,63.965,64.0031,282915.0
2023-10-16 09:40:00,67.08,67.16,66.91,67.16,578805.0,63.9936,64.0699,63.8314,64.0699,578805.0
2023-10-16 09:45:00,67.16,67.34,67.14,67.28,433067.0,64.0699,64.2416,64.0508,64.1844,433067.0
2023-10-16 09:50:00,67.27,67.36,67.23,67.3,210355.0,64.1749,64.2607,64.1367,64.2035,210355.0
2023-10-16 09:55:00,67.3,67.3,67.16,67.2,194531.0,64.2035,64.2035,64.0699,64.1081,194531.0
2023-10-16 10:00:00,67.19,67.31,67.15,67.26,167115.0,64.0985,64.213,64.0604,64.1653,167115.0
2023-10-16 10:05:00,67.26,67.26,67.1,67.17,196235.0,64.1653,64.1653,64.0127,64.0795,196235.0
2023-10-16 10:10:00,67.17,67.27,67.12,67.27,176366.0,64.0795,64.1749,64.0318,64.1749,176366.0
2023-10-16 10:15:00,67.27,67.35,67.26,67.33,192202.0,64.1749,64.2512,64.1653,64.2321,192202.0
2023-10-16 10:20:00,67.33,67.37,67.3,67.36,181283.0,64.2321,64.2703,64.2035,64.2607,181283.0
2023-10-16 10:25:00,67.36,67.39,67.32,67.37,371747.0,64.2607,64.2893,64.2226,64.2703,371747.0
2023-10-16 10:30:00,67.37,67.51,67.36,67.47,223345.0,64.2703,64.4038,64.2607,64.3657,223345.0
2023-10-16 10:35:00,67.47,67.53,67.46,67.47,97708.0,64.3657,64.4229,64.3561,64.3657,97708.0
2023-10-16 10:40:00,67.47,67.5,67.42,67.45,111046.0,64.3657,64.3943,64.318,64.3466,111046.0
2023-10-16 10:45:00,67.45,67.52,67.42,67.51,147462.0,64.3466,64.4134,64.318,64.4038,147462.0
2023-10-16 10:50:00,67.51,67.54,67.49,67.51,112322.0,64.4038,64.4324,64.3847,64.4038,112322.0
2023-10-16 10:55:00,67.5,67.55,67.5,67.54,97926.0,64.3943,64.442,64.3943,64.4324,97926.0
2023-10-16 11:00:00,67.54,67.65,67.54,67.59,185750.0,64.4324,64.5374,64.4324,64.4801,185750.0
2023-10-16 11:05:00,67.6,67.62,67.54,67.56,170254.0,64.4897,64.5088,64.4324,64.4515,170254.0
2023-10-16 11:10:00,67.57,67.61,67.57,67.58,102714.0,64.4611,64.4992,64.4611,64.4706,102714.0
2023-10-16 11:15:00,67.58,67.59,67.55,67.56,79377.0,64.4706,64.4801,64.442,64.4515,79377.0
2023-10-16 11:20:00,67.56,67.6,67.55,67.56,79154.0,64.4515,64.4897,64.442,64.4515,79154.0
2023-10-16 11:25:00,67.57,67.57,67.52,67.54,128083.0,64.4611,64.4611,64.4134,64.4324,128083.0
2023-10-16 11:30:00,67.54,67.56,67.51,67.52,137685.0,64.4324,64.4515,64.4038,64.4134,137685.0
2023-10-16 11:35:00,67.53,67.53,67.45,67.45,121308.0,64.4229,64.4229,64.3466,64.3466,121308.0
2023-10-16 11:40:00,67.46,67.48,67.42,67.42,127908.0,64.3561,64.3752,64.318,64.318,127908.0
2023-10-16 11:45:00,67.41,67.41,67.34,67.41,103625.0,64.3084,64.3084,64.2416,64.3084,103625.0
2023-10-16 11:50:00,67.41,67.49,67.4,67.48,76437.0,64.3084,64.3847,64.2989,64.3752,76437.0
2023-10-16 11:55:00,67.48,67.53,67.47,67.51,53733.0,64.3752,64.4229,64.3657,64.4038,53733.0
2023-10-16 12:00:00,67.52,67.57,67.51,67.54,43082.0,64.4134,64.4611,64.4038,64.4324,43082.0
2023-10-16 12:05:00,67.54,67.61,67.53,67.57,114637.0,64.4324,64.4992,64.4229,64.4611,114637.0
2023-10-16 12:10:00,67.58,67.58,67.51,67.54,48425.0,64.4706,64.4706,64.4038,64.4324,48425.0
2023-10-16 12:15:00,67.53,67.57,67.52,67.55,47507.0,64.4229,64.4611,64.4134,64.442,47507.0
2023-10-16 12:20:00,67.55,67.57,67.42,67.48,184353.0,64.442,64.4611,64.318,64.3752,184353.0
2023-10-16 12:25:00,67.48,67.53,67.47,67.51,195125.0,64.3752,64.4229,64.3657,64.4038,195125.0
2023-10-16 12:30:00,67.51,67.51,67.47,67.5,58557.0,64.4038,64.4038,64.3657,64.3943,58557.0
2023-10-16 12:35:00,67.51,67.54,67.48,67.52,56418.0,64.4038,64.4324,64.3752,64.4134,56418.0
2023-10-16 12:40:00,67.52,67.54,67.5,67.53,28531.0,64.4134,64.4324,64.3943,64.4229,28531.0
2023-10-16 12:45:00,67.53,67.55,67.51,67.52,34647.0,64.4229,64.442,64.4038,64.4134,34647.0
2023-10-16 12:50:00,67.52,67.53,67.51,67.52,77518.0,64.4134,64.4229,64.4038,64.4134,77518.0
2023-10-16 12:55:00,67.51,67.54,67.48,67.54,83664.0,64.4038,64.4324,64.3752,64.4324,83664.0
2023-10-16 13:00:00,67.53,67.63,67.52,67.61,99637.0,64.4229,64.5183,64.4134,64.4992,99637.0
2023-10-16 13:05:00,67.62,67.64,67.6,67.62,60797.0,64.5088,64.5278,64.4897,64.5088,60797.0
2023-10-16 13:10:00,67.62,67.64,67.61,67.62,64805.0,64.5088,64.5278,64.4992,64.5088,64805.0
2023-10-16 13:15:00,67.63,67.64,67.56,67.56,96233.0,64.5183,64.5278,64.4515,64.4515,96233.0
2023-10-16 13:20:00,67.55,67.55,67.37,67.48,335492.0,64.442,64.442,64.2703,64.3752,335492.0
2023-10-16 13:25:00,67.47,67.62,67.37,67.59,242654.0,64.3657,64.5088,64.2703,64.4801,242654.0
2023-10-16 13:30:00,67.59,67.6,67.52,67.53,66087.0,64.4801,64.4897,64.4134,64.4229,66087.0
2023-10-16 13:35:00,67.53,67.59,67.52,67.58,56515.0,64.4229,64.4801,64.4134,64.4706,56515.0
2023-10-16 13:40:00,67.59,67.67,67.58,67.66,68967.0,64.4801,64.5565,64.4706,64.5469,68967.0
2023-10-16 13:45:00,67.66,67.67,67.63,67.66,83370.0,64.5469,64.5565,64.5183,64.5469,83370.0
2023-10-16 13:50:00,67.66,67.69,67.64,67.68,73547.0,64.5469,64.5755,64.5278,64.566,73547.0
2023-10-16 13:55:00,67.68,67.7,67.65,67.67,73502.0,64.566,64.5851,64.5374,64.5565,73502.0
2023-10-16 14:00:00,67.67,67.68,67.62,67.63,88964.0,64.5565,64.566,64.5088,64.5183,88964.0
2023-10-16 14:05:00,67.64,67.64,67.59,67.62,67672.0,64.5278,64.5278,64.4801,64.5088,67672.0
2023-10-16 14:10:00,67.61,67.65,67.53,67.54,77226.0,64.4992,64.5374,64.4229,64.4324,77226.0
2023-10-16 14:15:00,67.55,67.55,67.52,67.53,41978.0,64.442,64.442,64.4134,64.4229,41978.0
2023-10-16 14:20:00,67.53,67.54,67.45,67.47,71518.0,64.4229,64.4324,64.3466,64.3657,71518.0
2023-10-16 14:25:00,67.47,67.48,67.42,67.42,57475.0,64.3657,64.3752,64.318,64.318,57475.0
2023-10-16 14:30:00,67.42,67.46,67.4,67.45,48642.0,64.318,64.3561,64.2989,64.3466,48642.0
2023-10-16 14:35:00,67.45,67.45,67.36,67.41,305448.0,64.3466,64.3466,64.2607,64.3084,305448.0
2023-10-16 14:40:00,67.41,67.43,67.39,67.42,52988.0,64.3084,64.3275,64.2893,64.318,52988.0
2023-10-16 14:45:00,67.42,67.46,67.4,67.42,72665.0,64.318,64.3561,64.2989,64.318,72665.0
2023-10-16 14:50:00,67.43,67.48,67.43,67.48,39067.0,64.3275,64.3752,64.3275,64.3752,39067.0
2023-10-16 14:55:00,67.49,67.55,67.49,67.55,75980.0,64.3847,64.442,64.3847,64.442,75980.0
2023-10-16 15:00:00,67.55,67.56,67.52,67.56,137612.0,64.442,64.4515,64.4134,64.4515,137612.0
2023-10-16 15:05:00,67.56,67.58,67.54,67.56,47399.0,64.4515,64.4706,64.4324,64.4515,47399.0
2023-10-16 15:10:00,67.56,67.6,67.54,67.56,151153.0,64.4515,64.4897,64.4324,64.4515,151153.0
2023-10-16 15:15:00,67.55,67.59,67.54,67.56,181151.0,64.442,64.4801,64.4324,64.4515,181151.0
2023-10-16 15:20:00,67.56,67.59,67.55,67.56,80910.0,64.4515,64.4801,64.442,64.4515,80910.0
2023-10-16 15:25:00,67.56,67.58,67.54,67.56,105801.0,64.4515,64.4706,64.4324,64.4515,105801.0
2023-10-16 15:30:00,67.56,67.6,67.46,67.47,236176.0,64.4515,64.4897,64.3561,64.3657,236176.0
2023-10-16 15:35:00,67.47,67.48,67.44,67.45,202384.0,64.3657,64.3752,64.337,64.3466,202384.0
2023-10-16 15:40:00,67.45,67.52,67.43,67.47,330353.0,64.3466,64.4134,64.3275,64.3657,330353.0
2023-10-16 15:45:00,67.47,67.5,67.43,67.47,292961.0,64.3657,64.3943,64.3275,64.3657,292961.0
2023-10-16 15:50:00,67.46,67.53,67.44,67.53,755187.0,64.3561,64.4229,64.337,64.4229,755187.0
2023-10-16 15:55:00,67.53,67.54,67.42,67.45,2170886.0,64.4229,64.4324,64.318,64.3466,2170886.0
2023-10-17 09:30:00,67.22,67.5,67.22,67.49,452149.0,64.1272,64.3943,64.1272,64.3847,452149.0
2023-10-17 09:35:00,67.49,67.52,67.39,67.5,216316.0,64.3847,64.4134,64.2893,64.3943,216316.0
2023-10-17 09:40:00,67.49,67.53,67.34,67.35,347470.0,64.3847,64.4229,64.2416,64.2512,347470.0
2023-10-17 09:45:00,67.36,67.62,67.34,67.58,485387.0,64.2607,64.5088,64.2416,64.4706,485387.0
2023-10-17 09:50:00,67.58,67.73,67.52,67.54,273812.0,64.4706,64.6137,64.4134,64.4324,273812.0
2023-10-17 09:55:00,67.55,67.56,67.34,67.35,146701.0,64.442,64.4515,64.2416,64.2512,146701.0
2023-10-17 10:00:00,67.35,67.49,67.33,67.48,181452.0,64.2512,64.3847,64.2321,64.3752,181452.0
2023-10-17 10:05:00,67.48,67.57,67.44,67.56,98732.0,64.3752,64.4611,64.337,64.4515,98732.0
2023-10-17 10:10:00,67.57,67.78,67.54,67.77,120537.0,64.4611,64.6614,64.4324,64.6519,120537.0
2023-10-17 10:15:00,67.77,67.78,67.66,67.67,129110.0,64.6519,64.6614,64.5469,64.5565,129110.0
2023-10-17 10:20:00,67.67,67.69,67.62,67.65,121153.0,64.5565,64.5755,64.5088,64.5374,121153.0
2023-10-17 10:25:00,67.64,67.67,67.6,67.62,111411.0,64.5278,64.5565,64.4897,64.5088,111411.0
2023-10-17 10:30:00,67.63,67.63,67.53,67.55,122800.0,64.5183,64.5183,64.4229,64.442,122800.0
2023-10-17 10:35:00,67.54,67.62,67.54,67.61,81785.0,64.4324,64.5088,64.4324,64.4992,81785.0
2023-10-17 10:40:00,67.61,67.65,67.58,67.63,95714.0,64.4992,64.5374,64.4706,64.5183,95714.0
2023-10-17 10:45:00,67.64,67.67,67.55,67.59,200922.0,64.5278,64.5565,64.442,64.4801,200922.0
2023-10-17 10:50:00,67.59,67.6,67.48,67.51,129112.0,64.4801,64.4897,64.3752,64.4038,129112.0
2023-10-17 10:55:00,67.51,67.57,67.5,67.57,124270.0,64.4038,64.4611,64.3943,64.4611,124270.0
2023-10-17 11:00:00,67.56,67.67,67.56,67.67,266857.0,64.4515,64.5565,64.4515,64.5565,266857.0
2023-10-17 11:05:00,67.66,67.69,67.53,67.55,105409.0,64.5469,64.5755,64.4229,64.442,105409.0
2023-10-17 11:10:00,67.55,67.58,67.53,67.58,60049.0,64.442,64.4706,64.4229,64.4706,60049.0
2023-10-17 11:15:00,67.59,67.64,67.58,67.63,144830.0,64.4801,64.5278,64.4706,64.5183,144830.0
2023-10-17 11:20:00,67.64,67.65,67.58,67.62,100337.0,64.5278,64.5374,64.4706,64.5088,100337.0
2023-10-17 11:25:00,67.62,67.72,67.61,67.68,93161.0,64.5088,64.6042,64.4992,64.566,93161.0
2023-10-17 11:30:00,67.68,67.73,67.65,67.67,82759.0,64.566,64.6137,64.5374,64.5565,82759.0
2023-10-17 11:35:00,67.67,67.77,67.66,67.76,95798.0,64.5565,64.6519,64.5469,64.6423,95798.0
2023-10-17 11:40:00,67.76,67.79,67.75,67.78,79311.0,64.6423,64.6709,64.6328,64.6614,79311.0
2023-10-17 11:45:00,67.78,67.88,67.76,67.85,90468.0,64.6614,64.7568,64.6423,64.7282,90468.0
2023-10-17 11:50:00,67.86,67.89,67.85,67.87,89593.0,64.7377,64.7663,64.7282,64.7473,89593.0
2023-10-17 11:55:00,67.87,67.87,67.8,67.83,110039.0,64.7473,64.7473,64.6805,64.7091,110039.0
2023-10-17 12:00:00,67.84,67.86,67.81,67.84,74926.0,64.7186,64.7377,64.69,64.7186,74926.0
2023-10-17 12:05:00,67.84,67.84,67.79,67.82,78707.0,64.7186,64.7186,64.6709,64.6996,78707.0
2023-10-17 12:10:00,67.81,67.84,67.78,67.79,60601.0,64.69,64.7186,64.6614,64.6709,60601.0
2023-10-17 12:15:00,67.79,67.82,67.75,67.81,78533.0,64.6709,64.6996,64.6328,64.69,78533.0
2023-10-17 12:20:00,67.8,67.85,67.78,67.84,72180.0,64.6805,64.7282,64.6614,64.7186,72180.0
2023-10-17 12:25:00,67.84,67.89,67.84,67.89,73348.0,64.7186,64.7663,64.7186,64.7663,73348.0
2023-10-17 12:30:00,67.89,67.91,67.83,67.83,158720.0,64.7663,64.7854,64.7091,64.7091,158720.0
2023-10-17 12:35:00,67.82,67.83,67.75,67.77,130349.0,64.6996,64.7091,64.6328,64.6519,130349.0
2023-10-17 12:40:00,67.77,67.79,67.74,67.77,144927.0,64.6519,64.6709,64.6232,64.6519,144927.0
2023-10-17 12:45:00,67.76,67.8,67.73,67.79,71897.0,64.6423,64.6805,64.6137,64.6709,71897.0
2023-10-17 12:50:00,67.79,67.84,67.74,67.83,116564.0,64.6709,64.7186,64.6232,64.7091,116564.0
2023-10-17 12:55:00,67.82,67.85,67.73,67.75,117709.0,64.6996,64.7282,64.6137,64.6328,117709.0
2023-10-17 13:00:00,67.75,67.78,67.73,67.74,66046.0,64.6328,64.6614,64.6137,64.6232,66046.0
2023-10-17 13:05:00,67.73,67.77,67.72,67.77,106594.0,64.6137,64.6519,64.6042,64.6519,106594.0
2023-10-17 13:10:00,67.77,67.78,67.72,67.72,54128.0,64.6519,64.6614,64.6042,64.6042,54128.0
2023-10-17 13:15:00,67.73,67.75,67.71,67.73,101491.0,64.6137,64.6328,64.5946,64.6137,101491.0
2023-10-17 13:20:00,67.73,67.75,67.71,67.72,297946.0,64.6137,64.6328,64.5946,64.6042,297946.0
2023-10-17 13:25:00,67.71,67.8,67.71,67.78,533467.0,64.5946,64.6805,64.5946,64.6614,533467.0
2023-10-17 13:30:00,67.79,67.8,67.65,67.7,210051.0,64.6709,64.6805,64.5374,64.5851,210051.0
2023-10-17 13:35:00,67.71,67.73,67.65,67.66,110149.0,64.5946,64.6137,64.5374,64.5469,110149.0
2023-10-17 13:40:00,67.67,67.7,67.63,67.66,143813.0,64.5565,64.5851,64.5183,64.5469,143813.0
2023-10-17 13:45:00,67.65,67.67,67.6,67.62,239827.0,64.5374,64.5565,64.4897,64.5088,239827.0
2023-10-17 13:50:00,67.62,67.63,67.53,67.56,180536.0,64.5088,64.5183,64.4229,64.4515,180536.0
2023-10-17 13:55:00,67.56,67.6,67.54,67.59,71680.0,64.4515,64.4897,64.4324,64.4801,71680.0
2023-10-17 14:00:00,67.59,67.61,67.57,67.59,57168.0,64.4801,64.4992,64.4611,64.4801,57168.0
2023-10-17 14:05:00,67.58,67.59,67.55,67.57,69507.0,64.4706,64.4801,64.442,64.4611,69507.0
2023-10-17 14:10:00,67.57,67.58,67.52,67.53,97594.0,64.4611,64.4706,64.4134,64.4229,97594.0
2023-10-17 14:15:00,67.53,67.57,67.52,67.53,114607.0,64.4229,64.4611,64.4134,64.4229,114607.0
2023-10-17 14:20:00,67.53,67.58,67.53,67.56,47962.0,64.4229,64.4706,64.4229,64.4515,47962.0
2023-10-17 14:25:00,67.56,67.59,67.54,67.55,136659.0,64.4515,64.4801,64.4324,64.442,136659.0
2023-10-17 14:30:00,67.55,67.55,67.51,67.54,122236.0,64.442,64.442,64.4038,64.4324,122236.0
2023-10-17 14:35:00,67.54,67.6,67.52,67.6,106590.0,64.4324,64.4897,64.4134,64.4897,106590.0
2023-10-17 14:40:00,67.59,67.64,67.59,67.61,113205.0,64.4801,64.5278,64.4801,64.4992,113205.0
2023-10-17 14:45:00,67.61,67.65,67.61,67.63,79181.0,64.4992,64.5374,64.4992,64.5183,79181.0
2023-10-17 14:50:00,67.63,67.64,67.52,67.53,117898.0,64.5183,64.5278,64.4134,64.4229,117898.0
2023-10-17 14:55:00,67.53,67.59,67.5,67.55,111534.0,64.4229,64.4801,64.3943,64.442,111534.0
2023-10-17 15:00:00,67.55,67.56,67.53,67.56,103902.0,64.442,64.4515,64.4229,64.4515,103902.0
2023-10-17 15:05:00,67.55,67.69,67.54,67.66,135746.0,64.442,64.5755,64.4324,64.5469,135746.0
2023-10-17 15:10:00,67.66,67.73,67.66,67.7,91118.0,64.5469,64.6137,64.5469,64.5851,91118.0
2023-10-17 15:15:00,67.7,67.73,67.63,67.66,127591.0,64.5851,64.6137,64.5183,64.5469,127591.0
2023-10-17 15:20:00,67.66,67.68,67.61,67.63,156640.0,64.5469,64.566,64.4992,64.5183,156640.0
2023-10-17 15:25:00,67.63,67.71,67.62,67.7,128768.0,64.5183,64.5946,64.5088,64.5851,128768.0
2023-10-17 15:30:00,67.69,67.71,67.63,67.65,203267.0,64.5755,64.5946,64.5183,64.5374,203267.0
2023-10-17 15:35:00,67.65,67.69,67.64,67.68,99628.0,64.5374,64.5755,64.5278,64.566,99628.0
2023-10-17 15:40:00,67.68,67.7,67.63,67.65,201120.0,64.566,64.5851,64.5183,64.5374,201120.0
2023-10-17 15:45:00,67.65,67.7,67.63,67.69,190932.0,64.5374,64.5851,64.5183,64.5755,190932.0
2023-10-17 15:50:00,67.69,67.79,67.69,67.78,499030.0,64.5755,64.6709,64.5755,64.6614,499030.0
2023-10-17 15:55:00,67.78,67.8,67.75,67.8,839204.0,64.6614,64.6805,64.6328,64.6805,839204.0
2023-10-18 09:30:00,68.14,68.17,67.94,68.11,773692.0,65.0048,65.0335,64.814,64.9762,773692.0
2023-10-18 09:35:00,68.11,68.15,67.98,67.99,443804.0,64.9762,65.0144,64.8522,64.8617,443804.0
2023-10-18 09:40:00,67.97,68.32,67.94,68.3,405645.0,64.8427,65.1765,64.814,65.1575,405645.0
2023-10-18 09:45:00,68.3,68.42,68.28,68.36,357797.0,65.1575,65.2719,65.1384,65.2147,357797.0
2023-10-18 09:50:00,68.35,68.36,68.17,68.2,226390.0,65.2052,65.2147,65.0335,65.0621,226390.0
2023-10-18 09:55:00,68.2,68.26,68.17,68.23,158746.0,65.0621,65.1193,65.0335,65.0907,158746.0
2023-10-18 10:00:00,68.23,68.43,68.21,68.42,292538.0,65.0907,65.2815,65.0716,65.2719,292538.0
2023-10-18 10:05:00,68.42,68.5,68.39,68.39,343990.0,65.2719,65.3483,65.2433,65.2433,343990.0
2023-10-18 10:10:00,68.39,68.4,68.24,68.31,99259.0,65.2433,65.2529,65.1002,65.167,99259.0
2023-10-18 10:15:00,68.31,68.55,68.3,68.55,177856.0,65.167,65.396,65.1575,65.396,177856.0
2023-10-18 10:20:00,68.55,68.55,68.47,68.52,203431.0,65.396,65.396,65.3196,65.3673,203431.0
2023-10-18 10:25:00,68.52,68.53,68.31,68.31,399436.0,65.3673,65.3769,65.167,65.167,399436.0
2023-10-18 10:30:00,68.31,68.43,68.28,68.37,620587.0,65.167,65.2815,65.1384,65.2242,620587.0
2023-10-18 10:35:00,68.38,68.39,68.31,68.34,139815.0,65.2338,65.2433,65.167,65.1956,139815.0
2023-10-18 10:40:00,68.33,68.33,68.21,68.25,173677.0,65.1861,65.1861,65.0716,65.1098,173677.0
2023-10-18 10:45:00,68.24,68.26,68.14,68.17,220785.0,65.1002,65.1193,65.0048,65.0335,220785.0
2023-10-18 10:50:00,68.17,68.19,68.11,68.12,191008.0,65.0335,65.0525,64.9762,64.9858,191008.0
2023-10-18 10:55:00,68.12,68.25,68.11,68.25,191362.0,64.9858,65.1098,64.9762,65.1098,191362.0
2023-10-18 11:00:00,68.25,68.27,68.19,68.27,110445.0,65.1098,65.1289,65.0525,65.1289,110445.0
2023-10-18 11:05:00,68.26,68.29,68.23,68.23,84894.0,65.1193,65.1479,65.0907,65.0907,84894.0
2023-10-18 11:10:00,68.23,68.23,68.12,68.14,260583.0,65.0907,65.0907,64.9858,65.0048,260583.0
2023-10-18 11:15:00,68.14,68.19,68.08,68.17,265976.0,65.0048,65.0525,64.9476,65.0335,265976.0
2023-10-18 11:20:00,68.16,68.21,68.11,68.19,252258.0,65.0239,65.0716,64.9762,65.0525,252258.0
2023-10-18 11:25:00,68.18,68.25,68.12,68.13,216358.0,65.043,65.1098,64.9858,64.9953,216358.0
2023-10-18 11:30:00,68.13,68.13,68.02,68.06,207616.0,64.9953,64.9953,64.8904,64.9285,207616.0
2023-10-18 11:35:00,68.06,68.12,68.05,68.08,59171.0,64.9285,64.9858,64.919,64.9476,59171.0
2023-10-18 11:40:00,68.07,68.07,67.99,68.02,73012.0,64.9381,64.9381,64.8617,64.8904,73012.0
2023-10-18 11:45:00,68.03,68.03,67.91,67.95,117788.0,64.8999,64.8999,64.7854,64.8236,117788.0
2023-10-18 11:50:00,67.94,68.02,67.93,68.02,93578.0,64.814,64.8904,64.8045,64.8904,93578.0
2023-10-18 11:55:00,68.01,68.04,67.98,68.0,92227.0,64.8808,64.9094,64.8522,64.8713,92227.0
2023-10-18 12:00:00,68.0,68.19,67.97,68.17,163435.0,64.8713,65.0525,64.8427,65.0335,163435.0
2023-10-18 12:05:00,68.16,68.16,68.06,68.13,101192.0,65.0239,65.0239,64.9285,64.9953,101192.0
2023-10-18 12:10:00,68.12,68.13,68.0,68.02,139889.0,64.9858,64.9953,64.8713,64.8904,139889.0
2023-10-18 12:15:00,68.01,68.03,67.96,67.98,89859.0,64.8808,64.8999,64.8331,64.8522,89859.0
2023-10-18 12:20:00,67.99,68.02,67.94,68.01,96246.0,64.8617,64.8904,64.814,64.8808,96246.0
2023-10-18 12:25:00,68.02,68.06,67.99,68.0,126647.0,64.8904,64.9285,64.8617,64.8713,126647.0
2023-10-18 12:30:00,68.01,68.03,67.97,67.97,100819.0,64.8808,64.8999,64.8427,64.8427,100819.0
2023-10-18 12:35:00,67.98,68.0,67.95,67.98,108385.0,64.8522,64.8713,64.8236,64.8522,108385.0
2023-10-18 12:40:00,67.98,68.04,67.97,68.02,49150.0,64.8522,64.9094,64.8427,64.8904,49150.0
2023-10-18 12:45:00,68.01,68.04,67.99,68.01,47491.0,64.8808,64.9094,64.8617,64.8808,47491.0
2023-10-18 12:50:00,68.01,68.01,67.98,67.99,46406.0,64.8808,64.8808,64.8522,64.8617,46406.0
2023-10-18 12:55:00,67.99,68.04,67.96,68.02,77167.0,64.8617,64.9094,64.8331,64.8904,77167.0
2023-10-18 13:00:00,68.02,68.27,67.98,68.27,284128.0,64.8904,65.1289,64.8522,65.1289,284128.0
2023-10-18 13:05:00,68.27,68.31,68.2,68.29,206429.0,65.1289,65.167,65.0621,65.1479,206429.0
2023-10-18 13:10:00,68.29,68.31,68.19,68.23,179067.0,65.1479,65.167,65.0525,65.0907,179067.0
2023-10-18 13:15:00,68.23,68.3,68.2,68.22,179150.0,65.0907,65.1575,65.0621,65.0812,179150.0
2023-10-18 13:20:00,68.22,68.23,68.15,68.17,62953.0,65.0812,65.0907,65.0144,65.0335,62953.0
2023-10-18 13:25:00,68.18,68.24,68.17,68.22,72853.0,65.043,65.1002,65.0335,65.0812,72853.0
2023-10-18 13:30:00,68.21,68.21,68.03,68.06,159870.0,65.0716,65.0716,64.8999,64.9285,159870.0
2023-10-18 13:35:00,68.07,68.08,68.02,68.06,117407.0,64.9381,64.9476,64.8904,64.9285,117407.0
2023-10-18 13:40:00,68.06,68.16,68.05,68.16,99615.0,64.9285,65.0239,64.919,65.0239,99615.0
2023-10-18 13:45:00,68.15,68.17,68.12,68.16,49911.0,65.0144,65.0335,64.9858,65.0239,49911.0
2023-10-18 13:50:00,68.16,68.21,68.15,68.2,80908.0,65.0239,65.0716,65.0144,65.0621,80908.0
2023-10-18 13:55:00,68.2,68.27,68.18,68.24,76331.0,65.0621,65.1289,65.043,65.1002,76331.0
2023-10-18 14:00:00,68.25,68.29,68.22,68.26,110847.0,65.1098,65.1479,65.0812,65.1193,110847.0
2023-10-18 14:05:00,68.26,68.38,68.22,68.34,168538.0,65.1193,65.2338,65.0812,65.1956,168538.0
2023-10-18 14:10:00,68.33,68.35,68.3,68.33,74086.0,65.1861,65.2052,65.1575,65.1861,74086.0
2023-10-18 14:15:00,68.34,68.34,68.27,68.32,81008.0,65.1956,65.1956,65.1289,65.1765,81008.0
2023-10-18 14:20:00,68.31,68.34,68.3,68.32,43579.0,65.167,65.1956,65.1575,65.1765,43579.0
2023-10-18 14:25:00,68.32,68.33,68.26,68.29,124123.0,65.1765,65.1861,65.1193,65.1479,124123.0
2023-10-18 14:30:00,68.28,68.35,68.27,68.31,98050.0,65.1384,65.2052,65.1289,65.167,98050.0
2023-10-18 14:35:00,68.31,68.31,68.24,68.26,86463.0,65.167,65.167,65.1002,65.1193,86463.0
2023-10-18 14:40:00,68.26,68.28,68.21,68.25,107371.0,65.1193,65.1384,65.0716,65.1098,107371.0
2023-10-18 14:45:00,68.25,68.27,68.18,68.19,118136.0,65.1098,65.1289,65.043,65.0525,118136.0
2023-10-18 14:50:00,68.2,68.21,68.1,68.14,184353.0,65.0621,65.0716,64.9667,65.0048,184353.0
2023-10-18 14:55:00,68.14,68.21,68.14,68.18,99257.0,65.0048,65.0716,65.0048,65.043,99257.0
2023-10-18 15:00:00,68.18,68.18,68.1,68.15,121351.0,65.043,65.043,64.9667,65.0144,121351.0
2023-10-18 15:05:00,68.15,68.17,68.12,68.13,121906.0,65.0144,65.0335,64.9858,64.9953,121906.0
2023-10-18 15:10:00,68.13,68.21,68.13,68.18,88599.0,64.9953,65.0716,64.9953,65.043,88599.0
2023-10-18 15:15:00,68.19,68.24,68.18,68.2,94954.0,65.0525,65.1002,65.043,65.0621,94954.0
2023-10-18 15:20:00,68.21,68.21,68.18,68.2,112228.0,65.0716,65.0716,65.043,65.0621,112228.0
2023-10-18 15:25:00,68.2,68.21,68.11,68.14,136736.0,65.0621,65.0716,64.9762,65.0048,136736.0
2023-10-18 15:30:00,68.15,68.21,68.13,68.2,148532.0,65.0144,65.0716,64.9953,65.0621,148532.0
2023-10-18 15:35:00,68.19,68.21,68.14,68.15,112556.0,65.0525,65.0716,65.0048,65.0144,112556.0
2023-10-18 15:40:00,68.15,68.15,68.04,68.05,289097.0,65.0144,65.0144,64.9094,64.919,289097.0
2023-10-18 15:45:00,68.05,68.05,67.94,67.99,429141.0,64.919,64.919,64.814,64.8617,429141.0
2023-10-18 15:50:00,67.99,68.06,67.96,68.03,615991.0,64.8617,64.9285,64.8331,64.8999,615991.0
2023-10-18 15:55:00,68.03,68.09,68.0,68.05,1271288.0,64.8999,64.9571,64.8713,64.919,1271288.0
2023-10-19 09:30:00,67.98,68.16,67.9,67.94,406375.0,64.8522,65.0239,64.7759,64.814,406375.0
2023-10-19 09:35:00,67.94,68.03,67.83,68.0,386587.0,64.814,64.8999,64.7091,64.8713,386587.0
2023-10-19 09:40:00,68.0,68.08,67.99,68.03,253972.0,64.8713,64.9476,64.8617,64.8999,253972.0
2023-10-19 09:45:00,68.03,68.04,67.98,68.01,185169.0,64.8999,64.9094,64.8522,64.8808,185169.0
2023-10-19 09:50:00,68.01,68.02,67.83,67.88,277521.0,64.8808,64.8904,64.7091,64.7568,277521.0
2023-10-19 09:55:00,67.88,68.02,67.87,68.02,124737.0,64.7568,64.8904,64.7473,64.8904,124737.0
2023-10-19 10:00:00,68.02,68.02,67.93,67.98,216176.0,64.8904,64.8904,64.8045,64.8522,216176.0
2023-10-19 10:05:00,67.98,67.98,67.78,67.79,201319.0,64.8522,64.8522,64.6614,64.6709,201319.0
2023-10-19 10:10:00,67.8,67.82,67.62,67.73,205134.0,64.6805,64.6996,64.5088,64.6137,205134.0
2023-10-19 10:15:00,67.73,67.74,67.54,67.59,357859.0,64.6137,64.6232,64.4324,64.4801,357859.0
2023-10-19 10:20:00,67.6,67.65,67.57,67.65,158524.0,64.4897,64.5374,64.4611,64.5374,158524.0
2023-10-19 10:25:00,67.65,67.71,67.62,67.65,151646.0,64.5374,64.5946,64.5088,64.5374,151646.0
2023-10-19 10:30:00,67.64,67.68,67.63,67.64,93004.0,64.5278,64.566,64.5183,64.5278,93004.0
2023-10-19 10:35:00,67.64,67.7,67.56,67.62,135624.0,64.5278,64.5851,64.4515,64.5088,135624.0
2023-10-19 10:40:00,67.61,67.74,67.61,67.71,106195.0,64.4992,64.6232,64.4992,64.5946,106195.0
2023-10-19 10:45:00,67.71,67.78,67.71,67.73,83520.0,64.5946,64.6614,64.5946,64.6137,83520.0
2023-10-19 10:50:00,67.73,67.77,67.72,67.74,61275.0,64.6137,64.6519,64.6042,64.6232,61275.0
2023-10-19 10:55:00,67.74,67.75,67.67,67.73,112204.0,64.6232,64.6328,64.5565,64.6137,112204.0
2023-10-19 11:00:00,67.72,67.76,67.71,67.75,44983.0,64.6042,64.6423,64.5946,64.6328,44983.0
2023-10-19 11:05:00,67.75,67.78,67.71,67.74,111514.0,64.6328,64.6614,64.5946,64.6232,111514.0
2023-10-19 11:10:00,67.74,67.75,67.66,67.67,68175.0,64.6232,64.6328,64.5469,64.5565,68175.0
2023-10-19 11:15:00,67.67,67.71,67.6,67.67,92859.0,64.5565,64.5946,64.4897,64.5565,92859.0
2023-10-19 11:20:00,67.66,67.79,67.62,67.77,126368.0,64.5469,64.6709,64.5088,64.6519,126368.0
2023-10-19 11:25:00,67.78,67.88,67.77,67.85,169514.0,64.6614,64.7568,64.6519,64.7282,169514.0
2023-10-19 11:30:00,67.85,67.9,67.8,67.89,117434.0,64.7282,64.7759,64.6805,64.7663,117434.0
2023-10-19 11:35:00,67.89,67.92,67.89,67.92,79605.0,64.7663,64.795,64.7663,64.795,79605.0
2023-10-19 11:40:00,67.92,68.06,67.92,68.05,195616.0,64.795,64.9285,64.795,64.919,195616.0
2023-10-19 11:45:00,68.06,68.07,68.01,68.04,166428.0,64.9285,64.9381,64.8808,64.9094,166428.0
2023-10-19 11:50:00,68.03,68.05,67.96,67.98,86698.0,64.8999,64.919,64.8331,64.8522,86698.0
2023-10-19 11:55:00,67.98,67.99,67.94,67.96,60812.0,64.8522,64.8617,64.814,64.8331,60812.0
2023-10-19 12:00:00,67.96,68.22,67.81,68.08,748033.0,64.8331,65.0812,64.69,64.9476,748033.0
2023-10-19 12:05:00,68.08,68.1,67.94,67.98,261382.0,64.9476,64.9667,64.814,64.8522,261382.0
2023-10-19 12:10:00,67.98,68.05,67.96,68.02,129673.0,64.8522,64.919,64.8331,64.8904,129673.0
2023-10-19 12:15:00,68.02,68.12,68.0,68.09,114670.0,64.8904,64.9858,64.8713,64.9571,114670.0
2023-10-19 12:20:00,68.09,68.21,68.02,68.02,135465.0,64.9571,65.0716,64.8904,64.8904,135465.0
2023-10-19 12:25:00,68.01,68.02,67.68,67.71,243427.0,64.8808,64.8904,64.566,64.5946,243427.0
2023-10-19 12:30:00,67.72,67.88,67.7,67.72,338460.0,64.6042,64.7568,64.5851,64.6042,338460.0
2023-10-19 12:35:00,67.72,67.75,67.6,67.74,428388.0,64.6042,64.6328,64.4897,64.6232,428388.0
2023-10-19 12:40:00,67.73,67.9,67.69,67.75,248608.0,64.6137,64.7759,64.5755,64.6328,248608.0
2023-10-19 12:45:00,67.76,68.0,67.76,67.98,299522.0,64.6423,64.8713,64.6423,64.8522,299522.0
2023-10-19 12:50:00,67.99,68.13,67.94,68.13,308257.0,64.8617,64.9953,64.814,64.9953,308257.0
2023-10-19 12:55:00,68.12,68.2,68.11,68.16,155548.0,64.9858,65.0621,64.9762,65.0239,155548.0
2023-10-19 13:00:00,68.16,68.24,68.12,68.14,151600.0,65.0239,65.1002,64.9858,65.0048,151600.0
2023-10-19 13:05:00,68.15,68.25,68.13,68.23,269634.0,65.0144,65.1098,64.9953,65.0907,269634.0
2023-10-19 13:10:00,68.22,68.25,68.14,68.14,116057.0,65.0812,65.1098,65.0048,65.0048,116057.0
2023-10-19 13:15:00,68.15,68.24,68.1,68.17,83539.0,65.0144,65.1002,64.9667,65.0335,83539.0
2023-10-19 13:20:00,68.17,68.21,68.04,68.06,113961.0,65.0335,65.0716,64.9094,64.9285,113961.0
2023-10-19 13:25:00,68.06,68.14,68.01,68.13,134917.0,64.9285,65.0048,64.8808,64.9953,134917.0
2023-10-19 13:30:00,68.14,68.2,68.04,68.05,101217.0,65.0048,65.0621,64.9094,64.919,101217.0
2023-10-19 13:35:00,68.06,68.08,67.91,67.94,90680.0,64.9285,64.9476,64.7854,64.814,90680.0
2023-10-19 13:40:00,67.94,68.0,67.91,67.94,110156.0,64.814,64.8713,64.7854,64.814,110156.0
2023-10-19 13:45:00,67.94,67.98,67.88,67.89,113754.0,64.814,64.8522,64.7568,64.7663,113754.0
2023-10-19 13:50:00,67.89,67.93,67.87,67.91,82789.0,64.7663,64.8045,64.7473,64.7854,82789.0
2023-10-19 13:55:00,67.92,68.0,67.89,67.91,105846.0,64.795,64.8713,64.7663,64.7854,105846.0
2023-10-19 14:00:00,67.9,67.98,67.83,67.94,77806.0,64.7759,64.8522,64.7091,64.814,77806.0
2023-10-19 14:05:00,67.94,67.96,67.89,67.9,95438.0,64.814,64.8331,64.7663,64.7759,95438.0
2023-10-19 14:10:00,67.9,67.96,67.88,67.89,112976.0,64.7759,64.8331,64.7568,64.7663,112976.0
2023-10-19 14:15:00,67.9,67.95,67.87,67.91,86288.0,64.7759,64.8236,64.7473,64.7854,86288.0
2023-10-19 14:20:00,67.91,67.92,67.79,67.81,124827.0,64.7854,64.795,64.6709,64.69,124827.0
2023-10-19 14:25:00,67.8,67.85,67.79,67.83,82978.0,64.6805,64.7282,64.6709,64.7091,82978.0
2023-10-19 14:30:00,67.82,67.82,67.72,67.73,177532.0,64.6996,64.6996,64.6042,64.6137,177532.0
2023-10-19 14:35:00,67.74,67.75,67.7,67.73,184054.0,64.6232,64.6328,64.5851,64.6137,184054.0
2023-10-19 14:40:00,67.73,67.73,67.64,67.65,90994.0,64.6137,64.6137,64.5278,64.5374,90994.0
2023-10-19 14:45:00,67.66,67.71,67.65,67.67,99291.0,64.5469,64.5946,64.5374,64.5565,99291.0
2023-10-19 14:50:00,67.67,67.71,67.65,67.69,113319.0,64.5565,64.5946,64.5374,64.5755,113319.0
2023-10-19 14:55:00,67.69,67.81,67.66,67.73,171818.0,64.5755,64.69,64.5469,64.6137,171818.0
2023-10-19 15:00:00,67.73,67.73,67.67,67.69,133392.0,64.6137,64.6137,64.5565,64.5755,133392.0
2023-10-19 15:05:00,67.69,67.69,67.62,67.65,163462.0,64.5755,64.5755,64.5088,64.5374,163462.0
2023-10-19 15:10:00,67.65,67.7,67.61,67.62,172403.0,64.5374,64.5851,64.4992,64.5088,172403.0
2023-10-19 15:15:00,67.62,67.62,67.51,67.61,173591.0,64.5088,64.5088,64.4038,64.4992,173591.0
2023-10-19 15:20:00,67.61,67.63,67.57,67.62,195510.0,64.4992,64.5183,64.4611,64.5088,195510.0
2023-10-19 15:25:00,67.61,67.65,67.58,67.64,210647.0,64.4992,64.5374,64.4706,64.5278,210647.0
2023-10-19 15:30:00,67.64,67.7,67.6,67.66,310102.0,64.5278,64.5851,64.4897,64.5469,310102.0
2023-10-19 15:35:00,67.65,67.68,67.6,67.61,228839.0,64.5374,64.566,64.4897,64.4992,228839.0
2023-10-19 15:40:00,67.6,67.61,67.52,67.53,382855.0,64.4897,64.4992,64.4134,64.4229,382855.0
2023-10-19 15:45:00,67.53,67.66,67.51,67.66,401908.0,64.4229,64.5469,64.4038,64.5469,401908.0
2023-10-19 15:50:00,67.65,67.73,67.64,67.66,739542.0,64.5374,64.6137,64.5278,64.5469,739542.0
2023-10-19 15:55:00,67.67,67.68,67.56,67.56,1543188.0,64.5565,64.566,64.4515,64.4515,1543188.0
2023-10-20 09:30:00,67.68,67.87,67.67,67.83,384576.0,64.566,64.7473,64.5565,64.7091,384576.0
2023-10-20 09:35:00,67.83,67.98,67.72,67.73,279599.0,64.7091,64.8522,64.6042,64.6137,279599.0
2023-10-20 09:40:00,67.73,67.82,67.66,67.77,295956.0,64.6137,64.6996,64.5469,64.6519,295956.0
2023-10-20 09:45:00,67.77,67.89,67.76,67.87,222486.0,64.6519,64.7663,64.6423,64.7473,222486.0
2023-10-20 09:50:00,67.87,67.88,67.74,67.78,173559.0,64.7473,64.7568,64.6232,64.6614,173559.0
2023-10-20 09:55:00,67.79,67.79,67.65,67.66,113455.0,64.6709,64.6709,64.5374,64.5469,113455.0
2023-10-20 10:00:00,67.66,67.68,67.58,67.59,117549.0,64.5469,64.566,64.4706,64.4801,117549.0
2023-10-20 10:05:00,67.59,67.66,67.57,67.66,147448.0,64.4801,64.5469,64.4611,64.5469,147448.0
2023-10-20 10:10:00,67.66,67.66,67.53,67.62,211607.0,64.5469,64.5469,64.4229,64.5088,211607.0
2023-10-20 10:15:00,67.62,67.65,67.58,67.58,118349.0,64.5088,64.5374,64.4706,64.4706,118349.0
2023-10-20 10:20:00,67.58,67.69,67.57,67.63,86953.0,64.4706,64.5755,64.4611,64.5183,86953.0
2023-10-20 10:25:00,67.63,67.68,67.62,67.64,99576.0,64.5183,64.566,64.5088,64.5278,99576.0
2023-10-20 10:30:00,67.63,67.69,67.6,67.69,168960.0,64.5183,64.5755,64.4897,64.5755,168960.0
2023-10-20 10:35:00,67.68,67.74,67.62,67.63,104350.0,64.566,64.6232,64.5088,64.5183,104350.0
2023-10-20 10:40:00,67.62,67.71,67.61,67.71,72585.0,64.5088,64.5946,64.4992,64.5946,72585.0
2023-10-20 10:45:00,67.7,67.85,67.69,67.84,165269.0,64.5851,64.7282,64.5755,64.7186,165269.0
2023-10-20 10:50:00,67.85,67.85,67.8,67.84,190307.0,64.7282,64.7282,64.6805,64.7186,190307.0
2023-10-20 10:55:00,67.83,67.89,67.81,67.89,326989.0,64.7091,64.7663,64.69,64.7663,326989.0
2023-10-20 11:00:00,67.89,67.96,67.86,67.92,293480.0,64.7663,64.8331,64.7377,64.795,293480.0
2023-10-20 11:05:00,67.92,67.97,67.89,67.89,515239.0,64.795,64.8427,64.7663,64.7663,515239.0
2023-10-20 11:10:00,67.88,67.92,67.85,67.92,240495.0,64.7568,64.795,64.7282,64.795,240495.0
2023-10-20 11:15:00,67.92,67.94,67.85,67.89,318496.0,64.795,64.814,64.7282,64.7663,318496.0
2023-10-20 11:20:00,67.89,67.89,67.79,67.8,76911.0,64.7663,64.7663,64.6709,64.6805,76911.0
2023-10-20 11:25:00,67.8,67.86,67.79,67.8,98208.0,64.6805,64.7377,64.6709,64.6805,98208.0
2023-10-20 11:30:00,67.8,67.8,67.66,67.73,156069.0,64.6805,64.6805,64.5469,64.6137,156069.0
2023-10-20 11:35:00,67.73,67.8,67.73,67.78,130821.0,64.6137,64.6805,64.6137,64.6614,130821.0
2023-10-20 11:40:00,67.78,67.8,67.75,67.76,88304.0,64.6614,64.6805,64.6328,64.6423,88304.0
2023-10-20 11:45:00,67.77,67.85,67.75,67.83,129493.0,64.6519,64.7282,64.6328,64.7091,129493.0
2023-10-20 11:50:00,67.83,67.83,67.72,67.81,114549.0,64.7091,64.7091,64.6042,64.69,114549.0
2023-10-20 11:55:00,67.81,67.87,67.8,67.83,165414.0,64.69,64.7473,64.6805,64.7091,165414.0
2023-10-20 12:00:00,67.82,67.83,67.69,67.73,112090.0,64.6996,64.7091,64.5755,64.6137,112090.0
2023-10-20 12:05:00,67.72,67.73,67.61,67.66,122563.0,64.6042,64.6137,64.4992,64.5469,122563.0
2023-10-20 12:10:00,67.66,67.68,67.62,67.64,63038.0,64.5469,64.566,64.5088,64.5278,63038.0
2023-10-20 12:15:00,67.64,67.67,67.63,67.67,55404.0,64.5278,64.5565,64.5183,64.5565,55404.0
2023-10-20 12:20:00,67.66,67.82,67.65,67.81,206715.0,64.5469,64.6996,64.5374,64.69,206715.0
2023-10-20 12:25:00,67.81,67.82,67.68,67.73,138466.0,64.69,64.6996,64.566,64.6137,138466.0
2023-10-20 12:30:00,67.73,67.77,67.73,67.77,103032.0,64.6137,64.6519,64.6137,64.6519,103032.0
2023-10-20 12:35:00,67.77,67.83,67.75,67.79,132282.0,64.6519,64.7091,64.6328,64.6709,132282.0
2023-10-20 12:40:00,67.79,67.79,67.7,67.72,42150.0,64.6709,64.6709,64.5851,64.6042,42150.0
2023-10-20 12:45:00,67.73,67.79,67.72,67.76,90376.0,64.6137,64.6709,64.6042,64.6423,90376.0
2023-10-20 12:50:00,67.76,67.76,67.68,67.68,161076.0,64.6423,64.6423,64.566,64.566,161076.0
2023-10-20 12:55:00,67.67,67.74,67.66,67.71,115402.0,64.5565,64.6232,64.5469,64.5946,115402.0
2023-10-20 13:00:00,67.71,67.71,67.6,67.61,98443.0,64.5946,64.5946,64.4897,64.4992,98443.0
2023-10-20 13:05:00,67.61,67.61,67.54,67.55,84964.0,64.4992,64.4992,64.4324,64.442,84964.0
2023-10-20 13:10:00,67.56,67.61,67.55,67.59,89621.0,64.4515,64.4992,64.442,64.4801,89621.0
2023-10-20 13:15:00,67.59,67.77,67.58,67.74,227657.0,64.4801,64.6519,64.4706,64.6232,227657.0
2023-10-20 13:20:00,67.73,67.74,67.65,67.68,122842.0,64.6137,64.6232,64.5374,64.566,122842.0
2023-10-20 13:25:00,67.68,67.7,67.62,67.65,71293.0,64.566,64.5851,64.5088,64.5374,71293.0
2023-10-20 13:30:00,67.66,67.67,67.6,67.66,80285.0,64.5469,64.5565,64.4897,64.5469,80285.0
2023-10-20 13:35:00,67.66,67.66,67.61,67.62,63241.0,64.5469,64.5469,64.4992,64.5088,63241.0
2023-10-20 13:40:00,67.61,67.7,67.61,67.69,128228.0,64.4992,64.5851,64.4992,64.5755,128228.0
2023-10-20 13:45:00,67.69,67.7,67.61,67.62,76872.0,64.5755,64.5851,64.4992,64.5088,76872.0
2023-10-20 13:50:00,67.61,67.66,67.59,67.66,102799.0,64.4992,64.5469,64.4801,64.5469,102799.0
2023-10-20 13:55:00,67.66,67.69,67.66,67.68,44972.0,64.5469,64.5755,64.5469,64.566,44972.0
2023-10-20 14:00:00,67.69,67.71,67.66,67.68,152297.0,64.5755,64.5946,64.5469,64.566,152297.0
2023-10-20 14:05:00,67.69,67.73,67.65,67.7,96973.0,64.5755,64.6137,64.5374,64.5851,96973.0
2023-10-20 14:10:00,67.7,67.71,67.6,67.63,134051.0,64.5851,64.5946,64.4897,64.5183,134051.0
2023-10-20 14:15:00,67.63,67.65,67.54,67.59,152316.0,64.5183,64.5374,64.4324,64.4801,152316.0
2023-10-20 14:20:00,67.59,67.61,67.53,67.55,58657.0,64.4801,64.4992,64.4229,64.442,58657.0
2023-10-20 14:25:00,67.55,67.56,67.51,67.54,62561.0,64.442,64.4515,64.4038,64.4324,62561.0
2023-10-20 14:30:00,67.53,67.59,67.49,67.58,65477.0,64.4229,64.4801,64.3847,64.4706,65477.0
2023-10-20 14:35:00,67.59,67.67,67.56,67.58,142584.0,64.4801,64.5565,64.4515,64.4706,142584.0
2023-10-20 14:40:00,67.57,67.6,67.51,67.6,60268.0,64.4611,64.4897,64.4038,64.4897,60268.0
2023-10-20 14:45:00,67.59,67.62,67.53,67.54,50594.0,64.4801,64.5088,64.4229,64.4324,50594.0
2023-10-20 14:50:00,67.54,67.55,67.48,67.51,54903.0,64.4324,64.442,64.3752,64.4038,54903.0
2023-10-20 14:55:00,67.52,67.57,67.49,67.51,61654.0,64.4134,64.4611,64.3847,64.4038,61654.0
2023-10-20 15:00:00,67.52,67.59,67.51,67.51,68835.0,64.4134,64.4801,64.4038,64.4038,68835.0
2023-10-20 15:05:00,67.52,67.57,67.49,67.5,61845.0,64.4134,64.4611,64.3847,64.3943,61845.0
2023-10-20 15:10:00,67.5,67.51,67.4,67.47,134201.0,64.3943,64.4038,64.2989,64.3657,134201.0
2023-10-20 15:15:00,67.47,67.59,67.44,67.58,86822.0,64.3657,64.4801,64.337,64.4706,86822.0
2023-10-20 15:20:00,67.58,67.58,67.48,67.49,107208.0,64.4706,64.4706,64.3752,64.3847,107208.0
2023-10-20 15:25:00,67.48,67.53,67.42,67.52,86549.0,64.3752,64.4229,64.318,64.4134,86549.0
2023-10-20 15:30:00,67.52,67.54,67.42,67.44,161077.0,64.4134,64.4324,64.318,64.337,161077.0
2023-10-20 15:35:00,67.43,67.45,67.37,67.39,128073.0,64.3275,64.3466,64.2703,64.2893,128073.0
2023-10-20 15:40:00,67.38,67.38,67.29,67.32,157736.0,64.2798,64.2798,64.1939,64.2226,157736.0
2023-10-20 15:45:00,67.32,67.4,67.29,67.38,279930.0,64.2226,64.2989,64.1939,64.2798,279930.0
2023-10-20 15:50:00,67.38,67.38,67.29,67.3,846456.0,64.2798,64.2798,64.1939,64.2035,846456.0
2023-10-20 15:55:00,67.3,67.35,67.28,67.28,1704817.0,64.2035,64.2512,64.1844,64.1844,1704817.0
2023-10-23 09:30:00,67.19,67.19,67.0,67.09,395692.0,64.0985,64.0985,63.9173,64.0031,395692.0
2023-10-23 09:35:00,67.09,67.17,67.06,67.11,390221.0,64.0031,64.0795,63.9745,64.0222,390221.0
2023-10-23 09:40:00,67.1,67.15,66.95,66.99,287730.0,64.0127,64.0604,63.8696,63.9077,287730.0
2023-10-23 09:45:00,66.98,67.14,66.95,67.07,305431.0,63.8982,64.0508,63.8696,63.9841,305431.0
2023-10-23 09:50:00,67.07,67.25,67.02,67.24,305944.0,63.9841,64.1558,63.9364,64.1462,305944.0
2023-10-23 09:55:00,67.24,67.28,67.19,67.28,192479.0,64.1462,64.1844,64.0985,64.1844,192479.0
2023-10-23 10:00:00,67.29,67.29,67.14,67.19,190477.0,64.1939,64.1939,64.0508,64.0985,190477.0
2023-10-23 10:05:00,67.19,67.25,67.18,67.23,136884.0,64.0985,64.1558,64.089,64.1367,136884.0
2023-10-23 10:10:00,67.22,67.29,67.22,67.25,81024.0,64.1272,64.1939,64.1272,64.1558,81024.0
2023-10-23 10:15:00,67.24,67.35,67.21,67.33,229030.0,64.1462,64.2512,64.1176,64.2321,229030.0
2023-10-23 10:20:00,67.33,67.38,67.31,67.38,107730.0,64.2321,64.2798,64.213,64.2798,107730.0
2023-10-23 10:25:00,67.37,67.4,67.27,67.27,128315.0,64.2703,64.2989,64.1749,64.1749,128315.0
2023-10-23 10:30:00,67.27,67.32,67.25,67.29,156346.0,64.1749,64.2226,64.1558,64.1939,156346.0
2023-10-23 10:35:00,67.29,67.32,67.24,67.31,241551.0,64.1939,64.2226,64.1462,64.213,241551.0
2023-10-23 10:40:00,67.31,67.38,67.3,67.37,80046.0,64.213,64.2798,64.2035,64.2703,80046.0
2023-10-23 10:45:00,67.38,67.44,67.37,67.38,71764.0,64.2798,64.337,64.2703,64.2798,71764.0
2023-10-23 10:50:00,67.38,67.51,67.38,67.42,252584.0,64.2798,64.4038,64.2798,64.318,252584.0
2023-10-23 10:55:00,67.42,67.48,67.41,67.45,171750.0,64.318,64.3752,64.3084,64.3466,171750.0
2023-10-23 11:00:00,67.45,67.52,67.42,67.44,202082.0,64.3466,64.4134,64.318,64.337,202082.0
2023-10-23 11:05:00,67.44,67.45,67.33,67.36,118263.0,64.337,64.3466,64.2321,64.2607,118263.0
2023-10-23 11:10:00,67.37,67.42,67.36,67.4,108815.0,64.2703,64.318,64.2607,64.2989,108815.0
2023-10-23 11:15:00,67.39,67.42,67.32,67.35,141137.0,64.2893,64.318,64.2226,64.2512,141137.0
2023-10-23 11:20:00,67.35,67.46,67.34,67.43,112799.0,64.2512,64.3561,64.2416,64.3275,112799.0
2023-10-23 11:25:00,67.44,67.5,67.39,67.44,96958.0,64.337,64.3943,64.2893,64.337,96958.0
2023-10-23 11:30:00,67.43,67.5,67.42,67.48,93631.0,64.3275,64.3943,64.318,64.3752,93631.0
2023-10-23 11:35:00,67.48,67.52,67.47,67.48,64106.0,64.3752,64.4134,64.3657,64.3752,64106.0
2023-10-23 11:40:00,67.48,67.48,67.39,67.41,103544.0,64.3752,64.3752,64.2893,64.3084,103544.0
2023-10-23 11:45:00,67.42,67.45,67.33,67.41,154837.0,64.318,64.3466,64.2321,64.3084,154837.0
2023-10-23 11:50:00,67.4,67.43,67.37,67.41,59412.0,64.2989,64.3275,64.2703,64.3084,59412.0
2023-10-23 11:55:00,67.41,67.47,67.41,67.47,72435.0,64.3084,64.3657,64.3084,64.3657,72435.0
2023-10-23 12:00:00,67.46,67.48,67.43,67.45,67309.0,64.3561,64.3752,64.3275,64.3466,67309.0
2023-10-23 12:05:00,67.45,67.51,67.43,67.49,69357.0,64.3466,64.4038,64.3275,64.3847,69357.0
2023-10-23 12:10:00,67.5,67.5,67.46,67.49,114211.0,64.3943,64.3943,64.3561,64.3847,114211.0
2023-10-23 12:15:00,67.48,67.49,67.36,67.37,73119.0,64.3752,64.3847,64.2607,64.2703,73119.0
2023-10-23 12:20:00,67.37,67.47,67.34,67.45,89749.0,64.2703,64.3657,64.2416,64.3466,89749.0
2023-10-23 12:25:00,67.45,67.49,67.45,67.48,36255.0,64.3466,64.3847,64.3466,64.3752,36255.0
2023-10-23 12:30:00,67.47,67.5,67.45,67.45,36475.0,64.3657,64.3943,64.3466,64.3466,36475.0
2023-10-23 12:35:00,67.46,67.51,67.46,67.49,42903.0,64.3561,64.4038,64.3561,64.3847,42903.0
2023-10-23 12:40:00,67.49,67.51,67.47,67.48,125157.0,64.3847,64.4038,64.3657,64.3752,125157.0
2023-10-23 12:45:00,67.48,67.52,67.47,67.51,41863.0,64.3752,64.4134,64.3657,64.4038,41863.0
2023-10-23 12:50:00,67.51,67.51,67.48,67.49,27290.0,64.4038,64.4038,64.3752,64.3847,27290.0
2023-10-23 12:55:00,67.49,67.63,67.49,67.63,115496.0,64.3847,64.5183,64.3847,64.5183,115496.0
2023-10-23 13:00:00,67.63,67.63,67.51,67.55,67199.0,64.5183,64.5183,64.4038,64.442,67199.0
2023-10-23 13:05:00,67.54,67.59,67.54,67.56,49343.0,64.4324,64.4801,64.4324,64.4515,49343.0
2023-10-23 13:10:00,67.55,67.56,67.49,67.52,51704.0,64.442,64.4515,64.3847,64.4134,51704.0
2023-10-23 13:15:00,67.51,67.52,67.43,67.45,72381.0,64.4038,64.4134,64.3275,64.3466,72381.0
2023-10-23 13:20:00,67.44,67.47,67.42,67.45,71786.0,64.337,64.3657,64.318,64.3466,71786.0
2023-10-23 13:25:00,67.46,67.48,67.42,67.48,89227.0,64.3561,64.3752,64.318,64.3752,89227.0
2023-10-23 13:30:00,67.49,67.51,67.43,67.49,104089.0,64.3847,64.4038,64.3275,64.3847,104089.0
2023-10-23 13:35:00,67.49,67.54,67.48,67.53,57051.0,64.3847,64.4324,64.3752,64.4229,57051.0
2023-10-23 13:40:00,67.53,67.58,67.53,67.57,47997.0,64.4229,64.4706,64.4229,64.4611,47997.0
2023-10-23 13:45:00,67.57,67.61,67.55,67.59,62747.0,64.4611,64.4992,64.442,64.4801,62747.0
2023-10-23 13:50:00,67.59,67.6,67.54,67.56,51140.0,64.4801,64.4897,64.4324,64.4515,51140.0
2023-10-23 13:55:00,67.56,67.56,67.46,67.48,38303.0,64.4515,64.4515,64.3561,64.3752,38303.0
2023-10-23 14:00:00,67.48,67.48,67.32,67.37,95377.0,64.3752,64.3752,64.2226,64.2703,95377.0
2023-10-23 14:05:00,67.36,67.44,67.35,67.42,42919.0,64.2607,64.337,64.2512,64.318,42919.0
2023-10-23 14:10:00,67.42,67.43,67.34,67.36,96081.0,64.318,64.3275,64.2416,64.2607,96081.0
2023-10-23 14:15:00,67.36,67.37,67.31,67.31,46446.0,64.2607,64.2703,64.213,64.213,46446.0
2023-10-23 14:20:00,67.31,67.35,67.27,67.35,70163.0,64.213,64.2512,64.1749,64.2512,70163.0
2023-10-23 14:25:00,67.35,67.4,67.34,67.38,79538.0,64.2512,64.2989,64.2416,64.2798,79538.0
2023-10-23 14:30:00,67.38,67.42,67.37,67.37,63665.0,64.2798,64.318,64.2703,64.2703,63665.0
2023-10-23 14:35:00,67.38,67.48,67.37,67.48,55064.0,64.2798,64.3752,64.2703,64.3752,55064.0
2023-10-23 14:40:00,67.48,67.55,67.42,67.44,118633.0,64.3752,64.442,64.318,64.337,118633.0
2023-10-23 14:45:00,67.45,67.5,67.42,67.45,74091.0,64.3466,64.3943,64.318,64.3466,74091.0
2023-10-23 14:50:00,67.45,67.46,67.42,67.45,52292.0,64.3466,64.3561,64.318,64.3466,52292.0
2023-10-23 14:55:00,67.44,67.45,67.4,67.44,62627.0,64.337,64.3466,64.2989,64.337,62627.0
2023-10-23 15:00:00,67.44,67.48,67.39,67.46,59711.0,64.337,64.3752,64.2893,64.3561,59711.0
2023-10-23 15:05:00,67.47,67.48,67.39,67.41,54986.0,64.3657,64.3752,64.2893,64.3084,54986.0
2023-10-23 15:10:00,67.4,67.44,67.3,67.36,268407.0,64.2989,64.337,64.2035,64.2607,268407.0
2023-10-23 15:15:00,67.36,67.36,67.31,67.31,70412.0,64.2607,64.2607,64.213,64.213,70412.0
2023-10-23 15:20:00,67.31,67.31,67.19,67.23,117634.0,64.213,64.213,64.0985,64.1367,117634.0
2023-10-23 15:25:00,67.24,67.28,67.18,67.2,83959.0,64.1462,64.1844,64.089,64.1081,83959.0
2023-10-23 15:30:00,67.2,67.24,67.16,67.22,208245.0,64.1081,64.1462,64.0699,64.1272,208245.0
2023-10-23 15:35:00,67.21,67.22,67.12,67.15,112739.0,64.1176,64.1272,64.0318,64.0604,112739.0
2023-10-23 15:40:00,67.15,67.26,67.13,67.23,303591.0,64.0604,64.1653,64.0413,64.1367,303591.0
2023-10-23 15:45:00,67.23,67.29,67.2,67.24,272844.0,64.1367,64.1939,64.1081,64.1462,272844.0
2023-10-23 15:50:00,67.24,67.26,67.13,67.14,630949.0,64.1462,64.1653,64.0413,64.0508,630949.0
2023-10-23 15:55:00,67.14,67.18,67.11,67.14,3054746.0,64.0508,64.089,64.0222,64.0508,3054746.0
2023-10-24 09:30:00,67.24,67.6,67.22,67.47,633256.0,64.1462,64.4897,64.1272,64.3657,633256.0
2023-10-24 09:35:00,67.48,67.59,67.45,67.51,306463.0,64.3752,64.4801,64.3466,64.4038,306463.0
2023-10-24 09:40:00,67.5,67.55,67.37,67.54,192526.0,64.3943,64.442,64.2703,64.4324,192526.0
2023-10-24 09:45:00,67.53,67.53,67.35,67.45,281613.0,64.4229,64.4229,64.2512,64.3466,281613.0
2023-10-24 09:50:00,67.46,67.54,67.4,67.54,280690.0,64.3561,64.4324,64.2989,64.4324,280690.0
2023-10-24 09:55:00,67.55,67.61,67.49,67.52,172596.0,64.442,64.4992,64.3847,64.4134,172596.0
2023-10-24 10:00:00,67.52,67.56,67.41,67.42,445215.0,64.4134,64.4515,64.3084,64.318,445215.0
2023-10-24 10:05:00,67.43,67.66,67.43,67.64,327985.0,64.3275,64.5469,64.3275,64.5278,327985.0
2023-10-24 10:10:00,67.64,67.68,67.59,67.61,142420.0,64.5278,64.566,64.4801,64.4992,142420.0
2023-10-24 10:15:00,67.61,67.64,67.55,67.57,111516.0,64.4992,64.5278,64.442,64.4611,111516.0
2023-10-24 10:20:00,67.58,67.61,67.46,67.6,200919.0,64.4706,64.4992,64.3561,64.4897,200919.0
2023-10-24 10:25:00,67.61,67.72,67.61,67.71,93346.0,64.4992,64.6042,64.4992,64.5946,93346.0
2023-10-24 10:30:00,67.71,67.73,67.62,67.71,104795.0,64.5946,64.6137,64.5088,64.5946,104795.0
2023-10-24 10:35:00,67.72,67.75,67.67,67.72,122921.0,64.6042,64.6328,64.5565,64.6042,122921.0
2023-10-24 10:40:00,67.72,67.75,67.64,67.68,120470.0,64.6042,64.6328,64.5278,64.566,120470.0
2023-10-24 10:45:00,67.67,67.7,67.65,67.69,106755.0,64.5565,64.5851,64.5374,64.5755,106755.0
2023-10-24 10:50:00,67.7,67.76,67.68,67.74,80243.0,64.5851,64.6423,64.566,64.6232,80243.0
2023-10-24 10:55:00,67.74,67.76,67.67,67.7,69282.0,64.6232,64.6423,64.5565,64.5851,69282.0
2023-10-24 11:00:00,67.69,67.7,67.57,67.67,132257.0,64.5755,64.5851,64.4611,64.5565,132257.0
2023-10-24 11:05:00,67.67,67.73,67.65,67.67,91518.0,64.5565,64.6137,64.5374,64.5565,91518.0
2023-10-24 11:10:00,67.67,67.71,67.64,67.7,48912.0,64.5565,64.5946,64.5278,64.5851,48912.0
2023-10-24 11:15:00,67.7,67.74,67.67,67.71,79096.0,64.5851,64.6232,64.5565,64.5946,79096.0
2023-10-24 11:20:00,67.71,67.73,67.63,67.65,113954.0,64.5946,64.6137,64.5183,64.5374,113954.0
2023-10-24 11:25:00,67.64,67.67,67.63,67.65,58629.0,64.5278,64.5565,64.5183,64.5374,58629.0
2023-10-24 11:30:00,67.64,67.69,67.61,67.63,172208.0,64.5278,64.5755,64.4992,64.5183,172208.0
2023-10-24 11:35:00,67.63,67.65,67.59,67.65,80261.0,64.5183,64.5374,64.4801,64.5374,80261.0
2023-10-24 11:40:00,67.65,67.68,67.63,67.65,61673.0,64.5374,64.566,64.5183,64.5374,61673.0
2023-10-24 11:45:00,67.65,67.71,67.64,67.67,31628.0,64.5374,64.5946,64.5278,64.5565,31628.0
2023-10-24 11:50:00,67.67,67.7,67.57,67.68,83363.0,64.5565,64.5851,64.4611,64.566,83363.0
2023-10-24 11:55:00,67.67,67.73,67.63,67.72,68754.0,64.5565,64.6137,64.5183,64.6042,68754.0
2023-10-24 12:00:00,67.72,67.76,67.67,67.73,179424.0,64.6042,64.6423,64.5565,64.6137,179424.0
2023-10-24 12:05:00,67.74,67.75,67.68,67.68,30819.0,64.6232,64.6328,64.566,64.566,30819.0
2023-10-24 12:10:00,67.68,67.71,67.66,67.69,25580.0,64.566,64.5946,64.5469,64.5755,25580.0
2023-10-24 12:15:00,67.69,67.69,67.59,67.59,115082.0,64.5755,64.5755,64.4801,64.4801,115082.0
2023-10-24 12:20:00,67.59,67.59,67.53,67.53,104938.0,64.4801,64.4801,64.4229,64.4229,104938.0
2023-10-24 12:25:00,67.53,67.59,67.51,67.54,42486.0,64.4229,64.4801,64.4038,64.4324,42486.0
2023-10-24 12:30:00,67.53,67.55,67.51,67.54,71111.0,64.4229,64.442,64.4038,64.4324,71111.0
2023-10-24 12:35:00,67.54,67.59,67.49,67.58,112094.0,64.4324,64.4801,64.3847,64.4706,112094.0
2023-10-24 12:40:00,67.59,67.62,67.58,67.62,50308.0,64.4801,64.5088,64.4706,64.5088,50308.0
2023-10-24 12:45:00,67.62,67.64,67.55,67.56,68653.0,64.5088,64.5278,64.442,64.4515,68653.0
2023-10-24 12:50:00,67.56,67.56,67.49,67.5,103836.0,64.4515,64.4515,64.3847,64.3943,103836.0
2023-10-24 12:55:00,67.51,67.56,67.51,67.54,99093.0,64.4038,64.4515,64.4038,64.4324,99093.0
2023-10-24 13:00:00,67.55,67.6,67.53,67.57,68036.0,64.442,64.4897,64.4229,64.4611,68036.0
2023-10-24 13:05:00,67.58,67.59,67.52,67.55,110750.0,64.4706,64.4801,64.4134,64.442,110750.0
2023-10-24 13:10:00,67.55,67.55,67.49,67.51,186831.0,64.442,64.442,64.3847,64.4038,186831.0
2023-10-24 13:15:00,67.51,67.52,67.49,67.52,145577.0,64.4038,64.4134,64.3847,64.4134,145577.0
2023-10-24 13:20:00,67.52,67.58,67.51,67.53,149450.0,64.4134,64.4706,64.4038,64.4229,149450.0
2023-10-24 13:25:00,67.53,67.57,67.49,67.57,53838.0,64.4229,64.4611,64.3847,64.4611,53838.0
2023-10-24 13:30:00,67.57,67.63,67.56,67.57,68726.0,64.4611,64.5183,64.4515,64.4611,68726.0
2023-10-24 13:35:00,67.57,67.59,67.54,67.57,60119.0,64.4611,64.4801,64.4324,64.4611,60119.0
2023-10-24 13:40:00,67.56,67.6,67.54,67.59,72596.0,64.4515,64.4897,64.4324,64.4801,72596.0
2023-10-24 13:45:00,67.58,67.6,67.55,67.57,42744.0,64.4706,64.4897,64.442,64.4611,42744.0
2023-10-24 13:50:00,67.57,67.58,67.55,67.56,40831.0,64.4611,64.4706,64.442,64.4515,40831.0
2023-10-24 13:55:00,67.56,67.57,67.48,67.53,94001.0,64.4515,64.4611,64.3752,64.4229,94001.0
2023-10-24 14:00:00,67.52,67.56,67.49,67.53,115341.0,64.4134,64.4515,64.3847,64.4229,115341.0
2023-10-24 14:05:00,67.54,67.61,67.54,67.59,64058.0,64.4324,64.4992,64.4324,64.4801,64058.0
2023-10-24 14:10:00,67.59,67.64,67.56,67.64,61348.0,64.4801,64.5278,64.4515,64.5278,61348.0
2023-10-24 14:15:00,67.63,67.64,67.59,67.63,65655.0,64.5183,64.5278,64.4801,64.5183,65655.0
2023-10-24 14:20:00,67.64,67.65,67.6,67.65,53991.0,64.5278,64.5374,64.4897,64.5374,53991.0
2023-10-24 14:25:00,67.65,67.66,67.62,67.66,70016.0,64.5374,64.5469,64.5088,64.5469,70016.0
2023-10-24 14:30:00,67.66,67.79,67.66,67.75,108949.0,64.5469,64.6709,64.5469,64.6328,108949.0
2023-10-24 14:35:00,67.75,67.77,67.72,67.75,109342.0,64.6328,64.6519,64.6042,64.6328,109342.0
2023-10-24 14:40:00,67.75,67.79,67.72,67.79,134949.0,64.6328,64.6709,64.6042,64.6709,134949.0
2023-10-24 14:45:00,67.8,67.81,67.77,67.79,45578.0,64.6805,64.69,64.6519,64.6709,45578.0
2023-10-24 14:50:00,67.8,67.81,67.76,67.81,69786.0,64.6805,64.69,64.6423,64.69,69786.0
2023-10-24 14:55:00,67.81,67.81,67.76,67.78,73213.0,64.69,64.69,64.6423,64.6614,73213.0
2023-10-24 15:00:00,67.78,67.82,67.78,67.8,66277.0,64.6614,64.6996,64.6614,64.6805,66277.0
2023-10-24 15:05:00,67.79,67.79,67.73,67.74,62022.0,64.6709,64.6709,64.6137,64.6232,62022.0
2023-10-24 15:10:00,67.73,67.78,67.73,67.77,102304.0,64.6137,64.6614,64.6137,64.6519,102304.0
2023-10-24 15:15:00,67.77,67.81,67.77,67.81,174426.0,64.6519,64.69,64.6519,64.69,174426.0
2023-10-24 15:20:00,67.81,67.82,67.78,67.78,88852.0,64.69,64.6996,64.6614,64.6614,88852.0
2023-10-24 15:25:00,67.78,67.81,67.76,67.81,179242.0,64.6614,64.69,64.6423,64.69,179242.0
2023-10-24 15:30:00,67.81,67.83,67.76,67.78,207497.0,64.69,64.7091,64.6423,64.6614,207497.0
2023-10-24 15:35:00,67.78,67.8,67.75,67.77,128135.0,64.6614,64.6805,64.6328,64.6519,128135.0
2023-10-24 15:40:00,67.77,67.81,67.76,67.78,170408.0,64.6519,64.69,64.6423,64.6614,170408.0
2023-10-24 15:45:00,67.78,67.8,67.76,67.77,145076.0,64.6614,64.6805,64.6423,64.6519,145076.0
2023-10-24 15:50:00,67.77,67.78,67.7,67.72,456006.0,64.6519,64.6614,64.5851,64.6042,456006.0
2023-10-24 15:55:00,67.72,67.79,67.7,67.72,832986.0,64.6042,64.6709,64.5851,64.6042,832986.0
2023-10-25 09:30:00,67.6,67.76,67.6,67.72,300750.0,64.4897,64.6423,64.4897,64.6042,300750.0
2023-10-25 09:35:00,67.71,67.74,67.6,67.72,203814.0,64.5946,64.6232,64.4897,64.6042,203814.0
2023-10-25 09:40:00,67.72,67.76,67.6,67.72,233354.0,64.6042,64.6423,64.4897,64.6042,233354.0
2023-10-25 09:45:00,67.73,67.73,67.61,67.7,160309.0,64.6137,64.6137,64.4992,64.5851,160309.0
2023-10-25 09:50:00,67.7,67.79,67.67,67.72,90644.0,64.5851,64.6709,64.5565,64.6042,90644.0
2023-10-25 09:55:00,67.72,67.75,67.65,67.68,113713.0,64.6042,64.6328,64.5374,64.566,113713.0
2023-10-25 10:00:00,67.67,67.68,67.49,67.52,101284.0,64.5565,64.566,64.3847,64.4134,101284.0
2023-10-25 10:05:00,67.52,67.54,67.42,67.46,63535.0,64.4134,64.4324,64.318,64.3561,63535.0
2023-10-25 10:10:00,67.47,67.54,67.46,67.54,79130.0,64.3657,64.4324,64.3561,64.4324,79130.0
2023-10-25 10:15:00,67.54,67.58,67.49,67.58,81597.0,64.4324,64.4706,64.3847,64.4706,81597.0
2023-10-25 10:20:00,67.58,67.61,67.52,67.56,179625.0,64.4706,64.4992,64.4134,64.4515,179625.0
2023-10-25 10:25:00,67.55,67.63,67.54,67.6,80372.0,64.442,64.5183,64.4324,64.4897,80372.0
2023-10-25 10:30:00,67.59,67.69,67.57,67.66,165694.0,64.4801,64.5755,64.4611,64.5469,165694.0
2023-10-25 10:35:00,67.65,67.76,67.58,67.73,216415.0,64.5374,64.6423,64.4706,64.6137,216415.0
2023-10-25 10:40:00,67.74,67.78,67.7,67.76,74395.0,64.6232,64.6614,64.5851,64.6423,74395.0
2023-10-25 10:45:00,67.75,67.87,67.72,67.84,280520.0,64.6328,64.7473,64.6042,64.7186,280520.0
2023-10-25 10:50:00,67.83,67.93,67.78,67.84,375390.0,64.7091,64.8045,64.6614,64.7186,375390.0
2023-10-25 10:55:00,67.84,67.89,67.79,67.86,155403.0,64.7186,64.7663,64.6709,64.7377,155403.0
2023-10-25 11:00:00,67.85,68.04,67.83,68.02,233643.0,64.7282,64.9094,64.7091,64.8904,233643.0
2023-10-25 11:05:00,68.01,68.06,67.9,67.95,347386.0,64.8808,64.9285,64.7759,64.8236,347386.0
2023-10-25 11:10:00,67.95,67.99,67.91,67.95,174990.0,64.8236,64.8617,64.7854,64.8236,174990.0
2023-10-25 11:15:00,67.94,68.06,67.93,68.05,108849.0,64.814,64.9285,64.8045,64.919,108849.0
2023-10-25 11:20:00,68.04,68.06,68.0,68.04,64839.0,64.9094,64.9285,64.8713,64.9094,64839.0
2023-10-25 11:25:00,68.05,68.16,68.04,68.14,115236.0,64.919,65.0239,64.9094,65.0048,115236.0
2023-10-25 11:30:00,68.14,68.15,68.06,68.08,108603.0,65.0048,65.0144,64.9285,64.9476,108603.0
2023-10-25 11:35:00,68.08,68.17,68.04,68.15,154460.0,64.9476,65.0335,64.9094,65.0144,154460.0
2023-10-25 11:40:00,68.15,68.18,68.09,68.14,154375.0,65.0144,65.043,64.9571,65.0048,154375.0
2023-10-25 11:45:00,68.15,68.18,68.12,68.14,96641.0,65.0144,65.043,64.9858,65.0048,96641.0
2023-10-25 11:50:00,68.15,68.24,68.14,68.23,117577.0,65.0144,65.1002,65.0048,65.0907,117577.0
2023-10-25 11:55:00,68.22,68.23,68.13,68.14,115155.0,65.0812,65.0907,64.9953,65.0048,115155.0
2023-10-25 12:00:00,68.14,68.16,68.08,68.14,70783.0,65.0048,65.0239,64.9476,65.0048,70783.0
2023-10-25 12:05:00,68.14,68.16,68.1,68.12,123446.0,65.0048,65.0239,64.9667,64.9858,123446.0
2023-10-25 12:10:00,68.12,68.13,68.02,68.03,64330.0,64.9858,64.9953,64.8904,64.8999,64330.0
2023-10-25 12:15:00,68.03,68.06,68.03,68.05,38574.0,64.8999,64.9285,64.8999,64.919,38574.0
2023-10-25 12:20:00,68.05,68.14,68.03,68.09,142364.0,64.919,65.0048,64.8999,64.9571,142364.0
2023-10-25 12:25:00,68.08,68.1,67.99,68.02,39437.0,64.9476,64.9667,64.8617,64.8904,39437.0
2023-10-25 12:30:00,68.02,68.09,68.0,68.06,127780.0,64.8904,64.9571,64.8713,64.9285,127780.0
2023-10-25 12:35:00,68.06,68.06,67.99,68.03,46378.0,64.9285,64.9285,64.8617,64.8999,46378.0
2023-10-25 12:40:00,68.03,68.13,68.0,68.13,141963.0,64.8999,64.9953,64.8713,64.9953,141963.0
2023-10-25 12:45:00,68.13,68.13,68.04,68.04,68102.0,64.9953,64.9953,64.9094,64.9094,68102.0
2023-10-25 12:50:00,68.04,68.04,67.98,67.99,40776.0,64.9094,64.9094,64.8522,64.8617,40776.0
2023-10-25 12:55:00,67.99,68.0,67.95,67.97,64914.0,64.8617,64.8713,64.8236,64.8427,64914.0
2023-10-25 13:00:00,67.96,68.01,67.92,67.95,108530.0,64.8331,64.8808,64.795,64.8236,108530.0
2023-10-25 13:05:00,67.95,67.97,67.9,67.95,77057.0,64.8236,64.8427,64.7759,64.8236,77057.0
2023-10-25 13:10:00,67.94,67.97,67.91,67.95,62287.0,64.814,64.8427,64.7854,64.8236,62287.0
2023-10-25 13:15:00,67.94,67.97,67.87,67.95,257645.0,64.814,64.8427,64.7473,64.8236,257645.0
2023-10-25 13:20:00,67.95,67.99,67.92,67.99,120492.0,64.8236,64.8617,64.795,64.8617,120492.0
2023-10-25 13:25:00,68.0,68.0,67.9,67.91,134447.0,64.8713,64.8713,64.7759,64.7854,134447.0
2023-10-25 13:30:00,67.9,67.9,67.87,67.9,64185.0,64.7759,64.7759,64.7473,64.7759,64185.0
2023-10-25 13:35:00,67.9,67.95,67.89,67.9,45201.0,64.7759,64.8236,64.7663,64.7759,45201.0
2023-10-25 13:40:00,67.9,67.96,67.9,67.96,63729.0,64.7759,64.8331,64.7759,64.8331,63729.0
2023-10-25 13:45:00,67.95,67.95,67.88,67.89,70774.0,64.8236,64.8236,64.7568,64.7663,70774.0
2023-10-25 13:50:00,67.89,67.95,67.87,67.95,69634.0,64.7663,64.8236,64.7473,64.8236,69634.0
2023-10-25 13:55:00,67.95,67.97,67.94,67.96,32614.0,64.8236,64.8427,64.814,64.8331,32614.0
2023-10-25 14:00:00,67.97,67.99,67.94,67.95,73944.0,64.8427,64.8617,64.814,64.8236,73944.0
2023-10-25 14:05:00,67.95,67.96,67.91,67.92,47454.0,64.8236,64.8331,64.7854,64.795,47454.0
2023-10-25 14:10:00,67.92,67.99,67.9,67.99,114706.0,64.795,64.8617,64.7759,64.8617,114706.0
2023-10-25 14:15:00,67.99,68.02,67.96,67.97,88660.0,64.8617,64.8904,64.8331,64.8427,88660.0
2023-10-25 14:20:00,67.97,67.99,67.93,67.94,65446.0,64.8427,64.8617,64.8045,64.814,65446.0
2023-10-25 14:25:00,67.95,67.96,67.92,67.94,58576.0,64.8236,64.8331,64.795,64.814,58576.0
2023-10-25 14:30:00,67.94,67.98,67.91,67.94,135581.0,64.814,64.8522,64.7854,64.814,135581.0
2023-10-25 14:35:00,67.94,67.95,67.91,67.93,41533.0,64.814,64.8236,64.7854,64.8045,41533.0
2023-10-25 14:40:00,67.92,67.95,67.89,67.93,86135.0,64.795,64.8236,64.7663,64.8045,86135.0
2023-10-25 14:45:00,67.93,67.96,67.9,67.91,52229.0,64.8045,64.8331,64.7759,64.7854,52229.0
2023-10-25 14:50:00,67.92,68.02,67.92,68.01,177618.0,64.795,64.8904,64.795,64.8808,177618.0
2023-10-25 14:55:00,68.01,68.04,67.95,67.96,91316.0,64.8808,64.9094,64.8236,64.8331,91316.0
2023-10-25 15:00:00,67.96,67.98,67.9,67.93,85943.0,64.8331,64.8522,64.7759,64.8045,85943.0
2023-10-25 15:05:00,67.92,67.95,67.88,67.95,47541.0,64.795,64.8236,64.7568,64.8236,47541.0
2023-10-25 15:10:00,67.95,67.97,67.93,67.93,88259.0,64.8236,64.8427,64.8045,64.8045,88259.0
2023-10-25 15:15:00,67.92,67.98,67.91,67.96,77238.0,64.795,64.8522,64.7854,64.8331,77238.0
2023-10-25 15:20:00,67.96,67.99,67.94,67.99,60634.0,64.8331,64.8617,64.814,64.8617,60634.0
2023-10-25 15:25:00,67.99,68.01,67.93,67.95,84650.0,64.8617,64.8808,64.8045,64.8236,84650.0
2023-10-25 15:30:00,67.95,68.01,67.92,67.95,121555.0,64.8236,64.8808,64.795,64.8236,121555.0
2023-10-25 15:35:00,67.95,67.98,67.91,67.92,140038.0,64.8236,64.8522,64.7854,64.795,140038.0
2023-10-25 15:40:00,67.92,67.94,67.88,67.92,102514.0,64.795,64.814,64.7568,64.795,102514.0
2023-10-25 15:45:00,67.92,68.0,67.9,67.98,124218.0,64.795,64.8713,64.7759,64.8522,124218.0
2023-10-25 15:50:00,67.98,68.03,67.92,67.93,295342.0,64.8522,64.8999,64.795,64.8045,295342.0
2023-10-25 15:55:00,67.94,67.98,67.92,67.95,1076186.0,64.814,64.8522,64.795,64.8236,1076186.0
2023-10-26 09:30:00,67.97,68.05,67.72,67.88,376082.0,64.8427,64.919,64.6042,64.7568,376082.0
2023-10-26 09:35:00,67.89,68.02,67.8,67.99,220644.0,64.7663,64.8904,64.6805,64.8617,220644.0
2023-10-26 09:40:00,67.99,68.19,67.9,68.16,259301.0,64.8617,65.0525,64.7759,65.0239,259301.0
2023-10-26 09:45:00,68.16,68.18,68.05,68.15,204796.0,65.0239,65.043,64.919,65.0144,204796.0
2023-10-26 09:50:00,68.15,68.19,68.04,68.19,175950.0,65.0144,65.0525,64.9094,65.0525,175950.0
2023-10-26 09:55:00,68.18,68.2,68.04,68.07,216288.0,65.043,65.0621,64.9094,64.9381,216288.0
2023-10-26 10:00:00,68.06,68.12,67.93,68.1,301958.0,64.9285,64.9858,64.8045,64.9667,301958.0
2023-10-26 10:05:00,68.11,68.13,68.0,68.06,306802.0,64.9762,64.9953,64.8713,64.9285,306802.0
2023-10-26 10:10:00,68.06,68.15,68.04,68.15,209653.0,64.9285,65.0144,64.9094,65.0144,209653.0
2023-10-26 10:15:00,68.16,68.2,68.09,68.15,224870.0,65.0239,65.0621,64.9571,65.0144,224870.0
2023-10-26 10:20:00,68.15,68.2,68.08,68.1,266235.0,65.0144,65.0621,64.9476,64.9667,266235.0
2023-10-26 10:25:00,68.11,68.22,68.08,68.08,220277.0,64.9762,65.0812,64.9476,64.9476,220277.0
2023-10-26 10:30:00,68.08,68.14,67.92,67.98,230472.0,64.9476,65.0048,64.795,64.8522,230472.0
2023-10-26 10:35:00,67.98,68.05,67.95,68.04,152220.0,64.8522,64.919,64.8236,64.9094,152220.0
2023-10-26 10:40:00,68.04,68.1,68.0,68.05,133812.0,64.9094,64.9667,64.8713,64.919,133812.0
2023-10-26 10:45:00,68.05,68.05,67.9,67.95,188354.0,64.919,64.919,64.7759,64.8236,188354.0
2023-10-26 10:50:00,67.96,68.01,67.91,67.94,175192.0,64.8331,64.8808,64.7854,64.814,175192.0
2023-10-26 10:55:00,67.95,67.95,67.88,67.92,111305.0,64.8236,64.8236,64.7568,64.795,111305.0
2023-10-26 11:00:00,67.92,68.0,67.91,67.92,102776.0,64.795,64.8713,64.7854,64.795,102776.0
2023-10-26 11:05:00,67.92,67.94,67.87,67.91,97858.0,64.795,64.814,64.7473,64.7854,97858.0
2023-10-26 11:10:00,67.91,67.94,67.79,67.84,137692.0,64.7854,64.814,64.6709,64.7186,137692.0
2023-10-26 11:15:00,67.84,67.88,67.81,67.83,77761.0,64.7186,64.7568,64.69,64.7091,77761.0
2023-10-26 11:20:00,67.83,67.89,67.82,67.88,69648.0,64.7091,64.7663,64.6996,64.7568,69648.0
2023-10-26 11:25:00,67.88,67.93,67.85,67.89,102262.0,64.7568,64.8045,64.7282,64.7663,102262.0
2023-10-26 11:30:00,67.9,67.91,67.78,67.85,65740.0,64.7759,64.7854,64.6614,64.7282,65740.0
2023-10-26 11:35:00,67.84,67.93,67.83,67.92,61722.0,64.7186,64.8045,64.7091,64.795,61722.0
2023-10-26 11:40:00,67.91,67.98,67.81,67.98,138084.0,64.7854,64.8522,64.69,64.8522,138084.0
2023-10-26 11:45:00,67.98,67.98,67.9,67.92,67130.0,64.8522,64.8522,64.7759,64.795,67130.0
2023-10-26 11:50:00,67.93,67.93,67.87,67.88,45618.0,64.8045,64.8045,64.7473,64.7568,45618.0
2023-10-26 11:55:00,67.88,67.91,67.86,67.89,63474.0,64.7568,64.7854,64.7377,64.7663,63474.0
2023-10-26 12:00:00,67.88,67.9,67.8,67.83,104240.0,64.7568,64.7759,64.6805,64.7091,104240.0
2023-10-26 12:05:00,67.83,67.88,67.79,67.88,109621.0,64.7091,64.7568,64.6709,64.7568,109621.0
2023-10-26 12:10:00,67.88,67.96,67.87,67.91,57051.0,64.7568,64.8331,64.7473,64.7854,57051.0
2023-10-26 12:15:00,67.9,67.92,67.81,67.86,101451.0,64.7759,64.795,64.69,64.7377,101451.0
2023-10-26 12:20:00,67.86,67.91,67.84,67.87,66011.0,64.7377,64.7854,64.7186,64.7473,66011.0
2023-10-26 12:25:00,67.87,67.92,67.84,67.89,180153.0,64.7473,64.795,64.7186,64.7663,180153.0
2023-10-26 12:30:00,67.89,67.94,67.87,67.91,114705.0,64.7663,64.814,64.7473,64.7854,114705.0
2023-10-26 12:35:00,67.91,67.92,67.87,67.88,73836.0,64.7854,64.795,64.7473,64.7568,73836.0
2023-10-26 12:40:00,67.87,67.9,67.83,67.84,599459.0,64.7473,64.7759,64.7091,64.7186,599459.0
2023-10-26 12:45:00,67.84,67.89,67.82,67.86,395259.0,64.7186,64.7663,64.6996,64.7377,395259.0
2023-10-26 12:50:00,67.86,67.91,67.79,67.79,230260.0,64.7377,64.7854,64.6709,64.6709,230260.0
2023-10-26 12:55:00,67.79,67.82,67.72,67.72,184958.0,64.6709,64.6996,64.6042,64.6042,184958.0
2023-10-26 13:00:00,67.72,67.82,67.68,67.76,298752.0,64.6042,64.6996,64.566,64.6423,298752.0
2023-10-26 13:05:00,67.75,67.75,67.69,67.73,104603.0,64.6328,64.6328,64.5755,64.6137,104603.0
2023-10-26 13:10:00,67.73,67.74,67.68,67.69,58032.0,64.6137,64.6232,64.566,64.5755,58032.0
2023-10-26 13:15:00,67.69,67.71,67.66,67.67,72629.0,64.5755,64.5946,64.5469,64.5565,72629.0
2023-10-26 13:20:00,67.67,67.68,67.61,67.65,90063.0,64.5565,64.566,64.4992,64.5374,90063.0
2023-10-26 13:25:00,67.64,67.67,67.64,67.66,77800.0,64.5278,64.5565,64.5278,64.5469,77800.0
2023-10-26 13:30:00,67.66,67.7,67.59,67.69,133041.0,64.5469,64.5851,64.4801,64.5755,133041.0
2023-10-26 13:35:00,67.69,67.71,67.65,67.66,98142.0,64.5755,64.5946,64.5374,64.5469,98142.0
2023-10-26 13:40:00,67.66,67.73,67.66,67.72,83891.0,64.5469,64.6137,64.5469,64.6042,83891.0
2023-10-26 13:45:00,67.72,67.73,67.65,67.7,103756.0,64.6042,64.6137,64.5374,64.5851,103756.0
2023-10-26 13:50:00,67.7,67.74,67.68,67.72,38487.0,64.5851,64.6232,64.566,64.6042,38487.0
2023-10-26 13:55:00,67.73,67.73,67.69,67.7,71647.0,64.6137,64.6137,64.5755,64.5851,71647.0
2023-10-26 14:00:00,67.7,67.71,67.66,67.67,61843.0,64.5851,64.5946,64.5469,64.5565,61843.0
2023-10-26 14:05:00,67.66,67.7,67.65,67.67,70047.0,64.5469,64.5851,64.5374,64.5565,70047.0
2023-10-26 14:10:00,67.67,67.73,67.67,67.73,43188.0,64.5565,64.6137,64.5565,64.6137,43188.0
2023-10-26 14:15:00,67.73,67.74,67.68,67.7,44104.0,64.6137,64.6232,64.566,64.5851,44104.0
2023-10-26 14:20:00,67.71,67.73,67.67,67.68,57835.0,64.5946,64.6137,64.5565,64.566,57835.0
2023-10-26 14:25:00,67.67,67.67,67.62,67.67,66572.0,64.5565,64.5565,64.5088,64.5565,66572.0
2023-10-26 14:30:00,67.68,67.77,67.66,67.73,127879.0,64.566,64.6519,64.5469,64.6137,127879.0
2023-10-26 14:35:00,67.73,67.79,67.71,67.75,141818.0,64.6137,64.6709,64.5946,64.6328,141818.0
2023-10-26 14:40:00,67.74,67.81,67.73,67.76,79946.0,64.6232,64.69,64.6137,64.6423,79946.0
2023-10-26 14:45:00,67.76,67.78,67.72,67.73,127906.0,64.6423,64.6614,64.6042,64.6137,127906.0
2023-10-26 14:50:00,67.74,67.8,67.72,67.79,64504.0,64.6232,64.6805,64.6042,64.6709,64504.0
2023-10-26 14:55:00,67.79,67.81,67.77,67.79,85109.0,64.6709,64.69,64.6519,64.6709,85109.0
2023-10-26 15:00:00,67.79,67.82,67.77,67.8,120468.0,64.6709,64.6996,64.6519,64.6805,120468.0
2023-10-26 15:05:00,67.8,67.81,67.73,67.74,140662.0,64.6805,64.69,64.6137,64.6232,140662.0
2023-10-26 15:10:00,67.74,67.75,67.68,67.69,150190.0,64.6232,64.6328,64.566,64.5755,150190.0
2023-10-26 15:15:00,67.69,67.73,67.67,67.69,109663.0,64.5755,64.6137,64.5565,64.5755,109663.0
2023-10-26 15:20:00,67.69,67.72,67.67,67.68,117740.0,64.5755,64.6042,64.5565,64.566,117740.0
2023-10-26 15:25:00,67.68,67.69,67.59,67.6,160713.0,64.566,64.5755,64.4801,64.4897,160713.0
2023-10-26 15:30:00,67.59,67.64,67.56,67.62,207950.0,64.4801,64.5278,64.4515,64.5088,207950.0
2023-10-26 15:35:00,67.62,67.62,67.54,67.57,271033.0,64.5088,64.5088,64.4324,64.4611,271033.0
2023-10-26 15:40:00,67.57,67.57,67.51,67.53,236900.0,64.4611,64.4611,64.4038,64.4229,236900.0
2023-10-26 15:45:00,67.53,67.58,67.51,67.58,210746.0,64.4229,64.4706,64.4038,64.4706,210746.0
2023-10-26 15:50:00,67.58,67.64,67.53,67.54,564790.0,64.4706,64.5278,64.4229,64.4324,564790.0
2023-10-26 15:55:00,67.54,67.57,67.48,67.51,867536.0,64.4324,64.4611,64.3752,64.4038,867536.0
2023-10-27 09:30:00,67.39,67.58,67.32,67.48,429562.0,64.2893,64.4706,64.2226,64.3752,429562.0
2023-10-27 09:35:00,67.49,67.65,67.47,67.58,271128.0,64.3847,64.5374,64.3657,64.4706,271128.0
2023-10-27 09:40:00,67.59,67.59,67.39,67.43,524551.0,64.4801,64.4801,64.2893,64.3275,524551.0
2023-10-27 09:45:00,67.43,67.49,67.4,67.43,301721.0,64.3275,64.3847,64.2989,64.3275,301721.0
2023-10-27 09:50:00,67.42,67.44,67.25,67.36,249979.0,64.318,64.337,64.1558,64.2607,249979.0
2023-10-27 09:55:00,67.36,67.36,67.26,67.35,175998.0,64.2607,64.2607,64.1653,64.2512,175998.0
2023-10-27 10:00:00,67.34,67.35,67.17,67.3,387587.0,64.2416,64.2512,64.0795,64.2035,387587.0
2023-10-27 10:05:00,67.29,67.34,67.23,67.24,170919.0,64.1939,64.2416,64.1367,64.1462,170919.0
2023-10-27 10:10:00,67.25,67.35,67.22,67.34,178666.0,64.1558,64.2512,64.1272,64.2416,178666.0
2023-10-27 10:15:00,67.34,67.36,67.27,67.27,145380.0,64.2416,64.2607,64.1749,64.1749,145380.0
2023-10-27 10:20:00,67.27,67.32,67.19,67.2,280276.0,64.1749,64.2226,64.0985,64.1081,280276.0
2023-10-27 10:25:00,67.2,67.26,67.16,67.24,125176.0,64.1081,64.1653,64.0699,64.1462,125176.0
2023-10-27 10:30:00,67.24,67.3,67.21,67.28,171690.0,64.1462,64.2035,64.1176,64.1844,171690.0
2023-10-27 10:35:00,67.28,67.4,67.27,67.37,97346.0,64.1844,64.2989,64.1749,64.2703,97346.0
2023-10-27 10:40:00,67.38,67.41,67.26,67.34,261310.0,64.2798,64.3084,64.1653,64.2416,261310.0
2023-10-27 10:45:00,67.35,67.43,67.32,67.39,230719.0,64.2512,64.3275,64.2226,64.2893,230719.0
2023-10-27 10:50:00,67.39,67.45,67.36,67.4,108404.0,64.2893,64.3466,64.2607,64.2989,108404.0
2023-10-27 10:55:00,67.4,67.46,67.4,67.45,72187.0,64.2989,64.3561,64.2989,64.3466,72187.0
2023-10-27 11:00:00,67.45,67.46,67.26,67.26,173201.0,64.3466,64.3561,64.1653,64.1653,173201.0
2023-10-27 11:05:00,67.26,67.38,67.25,67.32,87701.0,64.1653,64.2798,64.1558,64.2226,87701.0
2023-10-27 11:10:00,67.32,67.33,67.2,67.23,171240.0,64.2226,64.2321,64.1081,64.1367,171240.0
2023-10-27 11:15:00,67.22,67.25,67.13,67.14,133865.0,64.1272,64.1558,64.0413,64.0508,133865.0
2023-10-27 11:20:00,67.14,67.14,66.98,66.98,264681.0,64.0508,64.0508,63.8982,63.8982,264681.0
2023-10-27 11:25:00,66.98,67.02,66.95,66.99,123198.0,63.8982,63.9364,63.8696,63.9077,123198.0
2023-10-27 11:30:00,67.0,67.02,66.94,66.96,203329.0,63.9173,63.9364,63.86,63.8791,203329.0
2023-10-27 11:35:00,66.95,66.96,66.89,66.9,124582.0,63.8696,63.8791,63.8123,63.8219,124582.0
2023-10-27 11:40:00,66.91,66.91,66.83,66.85,138176.0,63.8314,63.8314,63.7551,63.7742,138176.0
2023-10-27 11:45:00,66.85,66.96,66.78,66.96,461636.0,63.7742,63.8791,63.7074,63.8791,461636.0
2023-10-27 11:50:00,66.96,66.97,66.92,66.92,73465.0,63.8791,63.8887,63.841,63.841,73465.0
2023-10-27 11:55:00,66.93,66.97,66.9,66.97,81227.0,63.8505,63.8887,63.8219,63.8887,81227.0
2023-10-27 12:00:00,66.96,66.96,66.87,66.89,103767.0,63.8791,63.8791,63.7933,63.8123,103767.0
2023-10-27 12:05:00,66.88,66.95,66.87,66.9,103699.0,63.8028,63.8696,63.7933,63.8219,103699.0
2023-10-27 12:10:00,66.9,66.92,66.85,66.86,74906.0,63.8219,63.841,63.7742,63.7837,74906.0
2023-10-27 12:15:00,66.86,66.89,66.84,66.88,46214.0,63.7837,63.8123,63.7646,63.8028,46214.0
2023-10-27 12:20:00,66.87,66.88,66.81,66.82,157073.0,63.7933,63.8028,63.736,63.7456,157073.0
2023-10-27 12:25:00,66.83,66.84,66.76,66.82,155219.0,63.7551,63.7646,63.6883,63.7456,155219.0
2023-10-27 12:30:00,66.82,66.86,66.8,66.85,76808.0,63.7456,63.7837,63.7265,63.7742,76808.0
2023-10-27 12:35:00,66.85,66.92,66.82,66.92,78426.0,63.7742,63.841,63.7456,63.841,78426.0
2023-10-27 12:40:00,66.91,66.97,66.87,66.9,132587.0,63.8314,63.8887,63.7933,63.8219,132587.0
2023-10-27 12:45:00,66.89,66.91,66.86,66.87,127846.0,63.8123,63.8314,63.7837,63.7933,127846.0
2023-10-27 12:50:00,66.88,66.88,66.76,66.77,276138.0,63.8028,63.8028,63.6883,63.6979,276138.0
2023-10-27 12:55:00,66.76,66.76,66.7,66.73,187912.0,63.6883,63.6883,63.6311,63.6597,187912.0
2023-10-27 13:00:00,66.72,66.79,66.7,66.78,97038.0,63.6502,63.7169,63.6311,63.7074,97038.0
2023-10-27 13:05:00,66.78,66.78,66.67,66.7,304202.0,63.7074,63.7074,63.6025,63.6311,304202.0
2023-10-27 13:10:00,66.69,66.71,66.63,66.66,119058.0,63.6215,63.6406,63.5643,63.5929,119058.0
2023-10-27 13:15:00,66.66,66.7,66.6,66.67,340014.0,63.5929,63.6311,63.5357,63.6025,340014.0
2023-10-27 13:20:00,66.67,66.73,66.62,66.71,113924.0,63.6025,63.6597,63.5548,63.6406,113924.0
2023-10-27 13:25:00,66.7,66.74,66.67,66.68,97473.0,63.6311,63.6692,63.6025,63.612,97473.0
2023-10-27 13:30:00,66.69,66.69,66.63,66.66,66994.0,63.6215,63.6215,63.5643,63.5929,66994.0
2023-10-27 13:35:00,66.65,66.65,66.57,66.62,86154.0,63.5834,63.5834,63.5071,63.5548,86154.0
2023-10-27 13:40:00,66.62,66.75,66.59,66.72,107259.0,63.5548,63.6788,63.5261,63.6502,107259.0
2023-10-27 13:45:00,66.71,66.75,66.69,66.71,54492.0,63.6406,63.6788,63.6215,63.6406,54492.0
2023-10-27 13:50:00,66.71,66.75,66.68,66.69,174173.0,63.6406,63.6788,63.612,63.6215,174173.0
2023-10-27 13:55:00,66.69,66.72,66.67,66.7,63627.0,63.6215,63.6502,63.6025,63.6311,63627.0
2023-10-27 14:00:00,66.69,66.73,66.68,66.71,72323.0,63.6215,63.6597,63.612,63.6406,72323.0
2023-10-27 14:05:00,66.71,66.75,66.66,66.73,176660.0,63.6406,63.6788,63.5929,63.6597,176660.0
2023-10-27 14:10:00,66.73,66.77,66.72,66.73,110788.0,63.6597,63.6979,63.6502,63.6597,110788.0
2023-10-27 14:15:00,66.73,66.83,66.71,66.74,137329.0,63.6597,63.7551,63.6406,63.6692,137329.0
2023-10-27 14:20:00,66.74,66.74,66.65,66.68,204070.0,63.6692,63.6692,63.5834,63.612,204070.0
2023-10-27 14:25:00,66.67,66.67,66.55,66.57,277252.0,63.6025,63.6025,63.488,63.5071,277252.0
2023-10-27 14:30:00,66.57,66.74,66.55,66.72,164335.0,63.5071,63.6692,63.488,63.6502,164335.0
2023-10-27 14:35:00,66.72,66.76,66.68,66.72,138880.0,63.6502,63.6883,63.612,63.6502,138880.0
2023-10-27 14:40:00,66.72,66.73,66.68,66.73,82604.0,63.6502,63.6597,63.612,63.6597,82604.0
2023-10-27 14:45:00,66.73,66.75,66.63,66.63,93862.0,63.6597,63.6788,63.5643,63.5643,93862.0
2023-10-27 14:50:00,66.63,66.63,66.53,66.54,168683.0,63.5643,63.5643,63.4689,63.4784,168683.0
2023-10-27 14:55:00,66.54,66.54,66.41,66.44,263347.0,63.4784,63.4784,63.3544,63.383,263347.0
2023-10-27 15:00:00,66.44,66.51,66.42,66.47,382539.0,63.383,63.4498,63.364,63.4117,382539.0
2023-10-27 15:05:00,66.48,66.5,66.42,66.42,334888.0,63.4212,63.4403,63.364,63.364,334888.0
2023-10-27 15:10:00,66.43,66.54,66.37,66.51,463328.0,63.3735,63.4784,63.3163,63.4498,463328.0
2023-10-27 15:15:00,66.5,66.54,66.46,66.51,167896.0,63.4403,63.4784,63.4021,63.4498,167896.0
2023-10-27 15:20:00,66.51,66.53,66.47,66.51,123288.0,63.4498,63.4689,63.4117,63.4498,123288.0
2023-10-27 15:25:00,66.52,66.6,66.52,66.58,170066.0,63.4594,63.5357,63.4594,63.5166,170066.0
2023-10-27 15:30:00,66.59,66.61,66.47,66.48,198747.0,63.5261,63.5452,63.4117,63.4212,198747.0
2023-10-27 15:35:00,66.48,66.5,66.42,66.45,205521.0,63.4212,63.4403,63.364,63.3926,205521.0
2023-10-27 15:40:00,66.44,66.51,66.4,66.44,435441.0,63.383,63.4498,63.3449,63.383,435441.0
2023-10-27 15:45:00,66.45,66.53,66.44,66.53,385122.0,63.3926,63.4689,63.383,63.4689,385122.0
2023-10-27 15:50:00,66.53,66.58,66.5,66.56,681013.0,63.4689,63.5166,63.4403,63.4975,681013.0
2023-10-27 15:55:00,66.55,66.62,66.49,66.59,1319739.0,63.488,63.5548,63.4307,63.5261,1319739.0
2023-10-30 09:30:00,66.83,67.23,66.83,67.12,334350.0,63.7551,64.1367,63.7551,64.0318,334350.0
2023-10-30 09:35:00,67.12,67.2,67.01,67.01,162374.0,64.0318,64.1081,63.9268,63.9268,162374.0
2023-10-30 09:40:00,67.02,67.16,67.0,67.06,125626.0,63.9364,64.0699,63.9173,63.9745,125626.0
2023-10-30 09:45:00,67.07,67.12,66.94,66.95,144658.0,63.9841,64.0318,63.86,63.8696,144658.0
2023-10-30 09:50:00,66.96,67.08,66.94,67.06,136507.0,63.8791,63.9936,63.86,63.9745,136507.0
2023-10-30 09:55:00,67.07,67.09,67.01,67.02,100919.0,63.9841,64.0031,63.9268,63.9364,100919.0
2023-10-30 10:00:00,67.02,67.12,66.95,66.98,150533.0,63.9364,64.0318,63.8696,63.8982,150533.0
2023-10-30 10:05:00,66.99,67.04,66.96,67.03,77548.0,63.9077,63.9554,63.8791,63.9459,77548.0
2023-10-30 10:10:00,67.03,67.03,66.91,66.93,81223.0,63.9459,63.9459,63.8314,63.8505,81223.0
2023-10-30 10:15:00,66.94,66.99,66.9,66.97,118755.0,63.86,63.9077,63.8219,63.8887,118755.0
2023-10-30 10:20:00,66.98,67.06,66.98,67.01,92788.0,63.8982,63.9745,63.8982,63.9268,92788.0
2023-10-30 10:25:00,67.02,67.11,67.01,67.09,185254.0,63.9364,64.0222,63.9268,64.0031,185254.0
2023-10-30 10:30:00,67.08,67.09,66.98,66.99,159379.0,63.9936,64.0031,63.8982,63.9077,159379.0
2023-10-30 10:35:00,67.0,67.02,66.94,66.94,147994.0,63.9173,63.9364,63.86,63.86,147994.0
2023-10-30 10:40:00,66.94,67.02,66.89,67.02,136332.0,63.86,63.9364,63.8123,63.9364,136332.0
2023-10-30 10:45:00,67.02,67.16,67.01,67.13,294481.0,63.9364,64.0699,63.9268,64.0413,294481.0
2023-10-30 10:50:00,67.13,67.16,67.1,67.1,127141.0,64.0413,64.0699,64.0127,64.0127,127141.0
2023-10-30 10:55:00,67.1,67.12,67.04,67.09,90033.0,64.0127,64.0318,63.9554,64.0031,90033.0
2023-10-30 11:00:00,67.09,67.17,67.06,67.17,111783.0,64.0031,64.0795,63.9745,64.0795,111783.0
2023-10-30 11:05:00,67.18,67.23,67.16,67.2,114863.0,64.089,64.1367,64.0699,64.1081,114863.0
2023-10-30 11:10:00,67.21,67.24,67.16,67.16,138082.0,64.1176,64.1462,64.0699,64.0699,138082.0
2023-10-30 11:15:00,67.16,67.17,67.03,67.03,113600.0,64.0699,64.0795,63.9459,63.9459,113600.0
2023-10-30 11:20:00,67.03,67.05,66.96,67.01,87791.0,63.9459,63.965,63.8791,63.9268,87791.0
2023-10-30 11:25:00,67.0,67.07,66.95,67.05,113133.0,63.9173,63.9841,63.8696,63.965,113133.0
2023-10-30 11:30:00,67.04,67.16,67.03,67.12,124881.0,63.9554,64.0699,63.9459,64.0318,124881.0
2023-10-30 11:35:00,67.13,67.16,67.12,67.13,105675.0,64.0413,64.0699,64.0318,64.0413,105675.0
2023-10-30 11:40:00,67.13,67.14,67.08,67.12,103868.0,64.0413,64.0508,63.9936,64.0318,103868.0
2023-10-30 11:45:00,67.13,67.13,67.06,67.07,50225.0,64.0413,64.0413,63.9745,63.9841,50225.0
2023-10-30 11:50:00,67.06,67.13,67.06,67.11,51212.0,63.9745,64.0413,63.9745,64.0222,51212.0
2023-10-30 11:55:00,67.11,67.17,67.11,67.16,82389.0,64.0222,64.0795,64.0222,64.0699,82389.0
2023-10-30 12:00:00,67.16,67.25,67.16,67.24,171844.0,64.0699,64.1558,64.0699,64.1462,171844.0
2023-10-30 12:05:00,67.23,67.29,67.21,67.27,67393.0,64.1367,64.1939,64.1176,64.1749,67393.0
2023-10-30 12:10:00,67.27,67.34,67.27,67.32,74419.0,64.1749,64.2416,64.1749,64.2226,74419.0
2023-10-30 12:15:00,67.32,67.34,67.31,67.33,65290.0,64.2226,64.2416,64.213,64.2321,65290.0
2023-10-30 12:20:00,67.33,67.37,67.31,67.36,69514.0,64.2321,64.2703,64.213,64.2607,69514.0
2023-10-30 12:25:00,67.36,67.36,67.26,67.28,73412.0,64.2607,64.2607,64.1653,64.1844,73412.0
2023-10-30 12:30:00,67.28,67.31,67.27,67.31,61853.0,64.1844,64.213,64.1749,64.213,61853.0
2023-10-30 12:35:00,67.31,67.33,67.28,67.28,149037.0,64.213,64.2321,64.1844,64.1844,149037.0
2023-10-30 12:40:00,67.28,67.29,67.21,67.23,71729.0,64.1844,64.1939,64.1176,64.1367,71729.0
2023-10-30 12:45:00,67.22,67.25,67.17,67.23,92240.0,64.1272,64.1558,64.0795,64.1367,92240.0
2023-10-30 12:50:00,67.24,67.3,67.24,67.28,97555.0,64.1462,64.2035,64.1462,64.1844,97555.0
2023-10-30 12:55:00,67.28,67.32,67.27,67.31,80484.0,64.1844,64.2226,64.1749,64.213,80484.0
2023-10-30 13:00:00,67.32,67.34,67.26,67.31,42106.0,64.2226,64.2416,64.1653,64.213,42106.0
2023-10-30 13:05:00,67.31,67.36,67.29,67.34,85706.0,64.213,64.2607,64.1939,64.2416,85706.0
2023-10-30 13:10:00,67.35,67.37,67.32,67.36,109179.0,64.2512,64.2703,64.2226,64.2607,109179.0
2023-10-30 13:15:00,67.37,67.39,67.35,67.36,68279.0,64.2703,64.2893,64.2512,64.2607,68279.0
2023-10-30 13:20:00,67.37,67.45,67.35,67.44,233138.0,64.2703,64.3466,64.2512,64.337,233138.0
2023-10-30 13:25:00,67.44,67.57,67.42,67.54,277932.0,64.337,64.4611,64.318,64.4324,277932.0
2023-10-30 13:30:00,67.54,67.58,67.41,67.43,77256.0,64.4324,64.4706,64.3084,64.3275,77256.0
2023-10-30 13:35:00,67.44,67.52,67.41,67.5,41166.0,64.337,64.4134,64.3084,64.3943,41166.0
2023-10-30 13:40:00,67.5,67.53,67.49,67.51,34891.0,64.3943,64.4229,64.3847,64.4038,34891.0
2023-10-30 13:45:00,67.52,67.53,67.48,67.52,84969.0,64.4134,64.4229,64.3752,64.4134,84969.0
2023-10-30 13:50:00,67.52,67.56,67.51,67.53,54510.0,64.4134,64.4515,64.4038,64.4229,54510.0
2023-10-30 13:55:00,67.53,67.55,67.51,67.55,195723.0,64.4229,64.442,64.4038,64.442,195723.0
2023-10-30 14:00:00,67.55,67.55,67.48,67.52,53875.0,64.442,64.442,64.3752,64.4134,53875.0
2023-10-30 14:05:00,67.51,67.53,67.47,67.5,165547.0,64.4038,64.4229,64.3657,64.3943,165547.0
2023-10-30 14:10:00,67.5,67.55,67.5,67.53,55993.0,64.3943,64.442,64.3943,64.4229,55993.0
2023-10-30 14:15:00,67.53,67.57,67.52,67.56,89195.0,64.4229,64.4611,64.4134,64.4515,89195.0
2023-10-30 14:20:00,67.55,67.6,67.54,67.58,67249.0,64.442,64.4897,64.4324,64.4706,67249.0
2023-10-30 14:25:00,67.58,67.62,67.56,67.6,76119.0,64.4706,64.5088,64.4515,64.4897,76119.0
2023-10-30 14:30:00,67.6,67.63,67.58,67.63,66211.0,64.4897,64.5183,64.4706,64.5183,66211.0
2023-10-30 14:35:00,67.63,67.73,67.62,67.69,90069.0,64.5183,64.6137,64.5088,64.5755,90069.0
2023-10-30 14:40:00,67.69,67.72,67.67,67.68,82222.0,64.5755,64.6042,64.5565,64.566,82222.0
2023-10-30 14:45:00,67.69,67.71,67.66,67.67,78747.0,64.5755,64.5946,64.5469,64.5565,78747.0
2023-10-30 14:50:00,67.67,67.69,67.65,67.67,191783.0,64.5565,64.5755,64.5374,64.5565,191783.0
2023-10-30 14:55:00,67.67,67.67,67.62,67.63,87506.0,64.5565,64.5565,64.5088,64.5183,87506.0
2023-10-30 15:00:00,67.64,67.68,67.61,67.62,385026.0,64.5278,64.566,64.4992,64.5088,385026.0
2023-10-30 15:05:00,67.62,67.69,67.61,67.66,317252.0,64.5088,64.5755,64.4992,64.5469,317252.0
2023-10-30 15:10:00,67.65,67.71,67.65,67.7,121888.0,64.5374,64.5946,64.5374,64.5851,121888.0
2023-10-30 15:15:00,67.7,67.74,67.7,67.73,183188.0,64.5851,64.6232,64.5851,64.6137,183188.0
2023-10-30 15:20:00,67.73,67.74,67.68,67.71,92102.0,64.6137,64.6232,64.566,64.5946,92102.0
2023-10-30 15:25:00,67.7,67.71,67.64,67.69,144185.0,64.5851,64.5946,64.5278,64.5755,144185.0
2023-10-30 15:30:00,67.69,67.69,67.63,67.64,147093.0,64.5755,64.5755,64.5183,64.5278,147093.0
2023-10-30 15:35:00,67.64,67.69,67.6,67.67,199153.0,64.5278,64.5755,64.4897,64.5565,199153.0
2023-10-30 15:40:00,67.67,67.68,67.62,67.67,252069.0,64.5565,64.566,64.5088,64.5565,252069.0
2023-10-30 15:45:00,67.67,67.68,67.61,67.65,276132.0,64.5565,64.566,64.4992,64.5374,276132.0
2023-10-30 15:50:00,67.65,67.71,67.64,67.68,482207.0,64.5374,64.5946,64.5278,64.566,482207.0
2023-10-30 15:55:00,67.68,67.7,67.59,67.6,932517.0,64.566,64.5851,64.4801,64.4897,932517.0
2023-10-31 09:30:00,67.68,67.8,67.63,67.71,226166.0,64.566,64.6805,64.5183,64.5946,226166.0
2023-10-31 09:35:00,67.7,67.75,67.62,67.65,238302.0,64.5851,64.6328,64.5088,64.5374,238302.0
2023-10-31 09:40:00,67.66,67.69,67.61,67.64,202874.0,64.5469,64.5755,64.4992,64.5278,202874.0
2023-10-31 09:45:00,67.63,67.63,67.48,67.53,164738.0,64.5183,64.5183,64.3752,64.4229,164738.0
2023-10-31 09:50:00,67.53,67.55,67.45,67.48,98432.0,64.4229,64.442,64.3466,64.3752,98432.0
2023-10-31 09:55:00,67.48,67.53,67.44,67.46,115003.0,64.3752,64.4229,64.337,64.3561,115003.0
2023-10-31 10:00:00,67.45,67.45,67.34,67.38,106922.0,64.3466,64.3466,64.2416,64.2798,106922.0
2023-10-31 10:05:00,67.37,67.48,67.37,67.47,72567.0,64.2703,64.3752,64.2703,64.3657,72567.0
2023-10-31 10:10:00,67.47,67.65,67.47,67.61,110330.0,64.3657,64.5374,64.3657,64.4992,110330.0
2023-10-31 10:15:00,67.61,67.64,67.55,67.55,65358.0,64.4992,64.5278,64.442,64.442,65358.0
2023-10-31 10:20:00,67.55,67.56,67.47,67.52,56906.0,64.442,64.4515,64.3657,64.4134,56906.0
2023-10-31 10:25:00,67.52,67.59,67.51,67.59,48264.0,64.4134,64.4801,64.4038,64.4801,48264.0
2023-10-31 10:30:00,67.58,67.62,67.55,67.56,78636.0,64.4706,64.5088,64.442,64.4515,78636.0
2023-10-31 10:35:00,67.58,67.62,67.56,67.59,84029.0,64.4706,64.5088,64.4515,64.4801,84029.0
2023-10-31 10:40:00,67.59,67.71,67.57,67.7,148760.0,64.4801,64.5946,64.4611,64.5851,148760.0
2023-10-31 10:45:00,67.7,67.75,67.68,67.71,56198.0,64.5851,64.6328,64.566,64.5946,56198.0
2023-10-31 10:50:00,67.71,67.73,67.69,67.7,45684.0,64.5946,64.6137,64.5755,64.5851,45684.0
2023-10-31 10:55:00,67.7,67.72,67.67,67.71,70386.0,64.5851,64.6042,64.5565,64.5946,70386.0
2023-10-31 11:00:00,67.72,67.74,67.62,67.63,75657.0,64.6042,64.6232,64.5088,64.5183,75657.0
2023-10-31 11:05:00,67.63,67.64,67.58,67.61,48093.0,64.5183,64.5278,64.4706,64.4992,48093.0
2023-10-31 11:10:00,67.62,67.7,67.62,67.7,103309.0,64.5088,64.5851,64.5088,64.5851,103309.0
2023-10-31 11:15:00,67.7,67.71,67.62,67.63,93882.0,64.5851,64.5946,64.5088,64.5183,93882.0
2023-10-31 11:20:00,67.64,67.67,67.61,67.66,65233.0,64.5278,64.5565,64.4992,64.5469,65233.0
2023-10-31 11:25:00,67.65,67.77,67.65,67.69,121194.0,64.5374,64.6519,64.5374,64.5755,121194.0
2023-10-31 11:30:00,67.68,67.68,67.59,67.63,42045.0,64.566,64.566,64.4801,64.5183,42045.0
2023-10-31 11:35:00,67.64,67.65,67.61,67.62,63221.0,64.5278,64.5374,64.4992,64.5088,63221.0
2023-10-31 11:40:00,67.63,67.64,67.59,67.62,60583.0,64.5183,64.5278,64.4801,64.5088,60583.0
2023-10-31 11:45:00,67.63,67.66,67.6,67.66,100948.0,64.5183,64.5469,64.4897,64.5469,100948.0
2023-10-31 11:50:00,67.66,67.67,67.62,67.64,38370.0,64.5469,64.5565,64.5088,64.5278,38370.0
2023-10-31 11:55:00,67.64,67.73,67.63,67.73,78708.0,64.5278,64.6137,64.5183,64.6137,78708.0
2023-10-31 12:00:00,67.73,67.75,67.67,67.67,75113.0,64.6137,64.6328,64.5565,64.5565,75113.0
2023-10-31 12:05:00,67.68,67.68,67.59,67.62,53001.0,64.566,64.566,64.4801,64.5088,53001.0
2023-10-31 12:10:00,67.62,67.64,67.51,67.52,48628.0,64.5088,64.5278,64.4038,64.4134,48628.0
2023-10-31 12:15:00,67.53,67.61,67.5,67.59,91873.0,64.4229,64.4992,64.3943,64.4801,91873.0
2023-10-31 12:20:00,67.58,67.6,67.57,67.6,32934.0,64.4706,64.4897,64.4611,64.4897,32934.0
2023-10-31 12:25:00,67.6,67.63,67.57,67.63,76331.0,64.4897,64.5183,64.4611,64.5183,76331.0
2023-10-31 12:30:00,67.63,67.7,67.63,67.67,43248.0,64.5183,64.5851,64.5183,64.5565,43248.0
2023-10-31 12:35:00,67.67,67.68,67.58,67.64,118688.0,64.5565,64.566,64.4706,64.5278,118688.0
2023-10-31 12:40:00,67.64,67.74,67.63,67.72,65980.0,64.5278,64.6232,64.5183,64.6042,65980.0
2023-10-31 12:45:00,67.72,67.72,67.65,67.67,54458.0,64.6042,64.6042,64.5374,64.5565,54458.0
2023-10-31 12:50:00,67.67,67.67,67.63,67.65,41970.0,64.5565,64.5565,64.5183,64.5374,41970.0
2023-10-31 12:55:00,67.65,67.68,67.63,67.66,65676.0,64.5374,64.566,64.5183,64.5469,65676.0
2023-10-31 13:00:00,67.66,67.76,67.66,67.75,52178.0,64.5469,64.6423,64.5469,64.6328,52178.0
2023-10-31 13:05:00,67.76,67.8,67.74,67.79,64421.0,64.6423,64.6805,64.6232,64.6709,64421.0
2023-10-31 13:10:00,67.78,67.78,67.68,67.72,68192.0,64.6614,64.6614,64.566,64.6042,68192.0
2023-10-31 13:15:00,67.72,67.77,67.71,67.76,45347.0,64.6042,64.6519,64.5946,64.6423,45347.0
2023-10-31 13:20:00,67.76,67.77,67.74,67.76,34721.0,64.6423,64.6519,64.6232,64.6423,34721.0
2023-10-31 13:25:00,67.76,67.78,67.74,67.77,49481.0,64.6423,64.6614,64.6232,64.6519,49481.0
2023-10-31 13:30:00,67.76,67.81,67.76,67.8,47276.0,64.6423,64.69,64.6423,64.6805,47276.0
2023-10-31 13:35:00,67.79,67.79,67.75,67.75,47101.0,64.6709,64.6709,64.6328,64.6328,47101.0
2023-10-31 13:40:00,67.75,67.8,67.74,67.79,55706.0,64.6328,64.6805,64.6232,64.6709,55706.0
2023-10-31 13:45:00,67.78,67.81,67.76,67.8,37864.0,64.6614,64.69,64.6423,64.6805,37864.0
2023-10-31 13:50:00,67.79,67.83,67.77,67.83,59474.0,64.6709,64.7091,64.6519,64.7091,59474.0
2023-10-31 13:55:00,67.83,67.84,67.81,67.82,22597.0,64.7091,64.7186,64.69,64.6996,22597.0
2023-10-31 14:00:00,67.82,67.85,67.8,67.84,62102.0,64.6996,64.7282,64.6805,64.7186,62102.0
2023-10-31 14:05:00,67.83,67.87,67.83,67.86,53383.0,64.7091,64.7473,64.7091,64.7377,53383.0
2023-10-31 14:10:00,67.86,67.88,67.82,67.84,54364.0,64.7377,64.7568,64.6996,64.7186,54364.0
2023-10-31 14:15:00,67.84,67.86,67.79,67.83,85104.0,64.7186,64.7377,64.6709,64.7091,85104.0
2023-10-31 14:20:00,67.83,67.85,67.8,67.81,44009.0,64.7091,64.7282,64.6805,64.69,44009.0
2023-10-31 14:25:00,67.81,67.82,67.79,67.8,27669.0,64.69,64.6996,64.6709,64.6805,27669.0
2023-10-31 14:30:00,67.8,67.83,67.77,67.8,46730.0,64.6805,64.7091,64.6519,64.6805,46730.0
2023-10-31 14:35:00,67.81,67.81,67.76,67.78,48246.0,64.69,64.69,64.6423,64.6614,48246.0
2023-10-31 14:40:00,67.78,67.85,67.77,67.84,62718.0,64.6614,64.7282,64.6519,64.7186,62718.0
2023-10-31 14:45:00,67.84,67.86,67.82,67.85,34702.0,64.7186,64.7377,64.6996,64.7282,34702.0
2023-10-31 14:50:00,67.84,67.88,67.84,67.87,33086.0,64.7186,64.7568,64.7186,64.7473,33086.0
2023-10-31 14:55:00,67.88,67.91,67.87,67.88,76356.0,64.7568,64.7854,64.7473,64.7568,76356.0
2023-10-31 15:00:00,67.89,67.93,67.88,67.93,127214.0,64.7663,64.8045,64.7568,64.8045,127214.0
2023-10-31 15:05:00,67.92,67.93,67.89,67.9,96800.0,64.795,64.8045,64.7663,64.7759,96800.0
2023-10-31 15:10:00,67.89,67.91,67.85,67.85,91714.0,64.7663,64.7854,64.7282,64.7282,91714.0
2023-10-31 15:15:00,67.86,67.88,67.83,67.87,93535.0,64.7377,64.7568,64.7091,64.7473,93535.0
2023-10-31 15:20:00,67.87,67.87,67.83,67.87,89651.0,64.7473,64.7473,64.7091,64.7473,89651.0
2023-10-31 15:25:00,67.87,67.88,67.84,67.86,119637.0,64.7473,64.7568,64.7186,64.7377,119637.0
2023-10-31 15:30:00,67.86,67.86,67.75,67.78,129734.0,64.7377,64.7377,64.6328,64.6614,129734.0
2023-10-31 15:35:00,67.78,67.79,67.71,67.73,138099.0,64.6614,64.6709,64.5946,64.6137,138099.0
2023-10-31 15:40:00,67.73,67.79,67.72,67.78,149289.0,64.6137,64.6709,64.6042,64.6614,149289.0
2023-10-31 15:45:00,67.77,67.84,67.75,67.84,244010.0,64.6519,64.7186,64.6328,64.7186,244010.0
2023-10-31 15:50:00,67.83,67.84,67.79,67.83,425637.0,64.7091,64.7186,64.6709,64.7091,425637.0
2023-10-31 15:55:00,67.83,67.89,67.82,67.85,847661.0,64.7091,64.7663,64.6996,64.7282,847661.0
2023-11-01 09:30:00,67.93,67.98,67.59,67.61,334062.0,64.8045,64.8522,64.4801,64.4992,334062.0
2023-11-01 09:35:00,67.61,67.7,67.52,67.55,147289.0,64.4992,64.5851,64.4134,64.442,147289.0
2023-11-01 09:40:00,67.54,67.65,67.41,67.45,178531.0,64.4324,64.5374,64.3084,64.3466,178531.0
2023-11-01 09:45:00,67.46,67.64,67.42,67.62,306043.0,64.3561,64.5278,64.318,64.5088,306043.0
2023-11-01 09:50:00,67.62,67.65,67.53,67.55,104253.0,64.5088,64.5374,64.4229,64.442,104253.0
2023-11-01 09:55:00,67.56,67.63,67.55,67.56,163874.0,64.4515,64.5183,64.442,64.4515,163874.0
2023-11-01 10:00:00,67.56,67.69,67.53,67.61,329305.0,64.4515,64.5755,64.4229,64.4992,329305.0
2023-11-01 10:05:00,67.61,67.75,67.58,67.73,156256.0,64.4992,64.6328,64.4706,64.6137,156256.0
2023-11-01 10:10:00,67.73,67.81,67.7,67.8,112721.0,64.6137,64.69,64.5851,64.6805,112721.0
2023-11-01 10:15:00,67.8,67.83,67.75,67.82,180479.0,64.6805,64.7091,64.6328,64.6996,180479.0
2023-11-01 10:20:00,67.82,67.92,67.77,67.91,183354.0,64.6996,64.795,64.6519,64.7854,183354.0
2023-11-01 10:25:00,67.9,67.92,67.85,67.87,59474.0,64.7759,64.795,64.7282,64.7473,59474.0
2023-11-01 10:30:00,67.87,67.9,67.82,67.88,96690.0,64.7473,64.7759,64.6996,64.7568,96690.0
2023-11-01 10:35:00,67.88,67.92,67.8,67.81,82434.0,64.7568,64.795,64.6805,64.69,82434.0
2023-11-01 10:40:00,67.81,67.87,67.81,67.85,54152.0,64.69,64.7473,64.69,64.7282,54152.0
2023-11-01 10:45:00,67.85,67.93,67.8,67.81,59074.0,64.7282,64.8045,64.6805,64.69,59074.0
2023-11-01 10:50:00,67.81,67.86,67.8,67.81,98042.0,64.69,64.7377,64.6805,64.69,98042.0
2023-11-01 10:55:00,67.81,67.82,67.77,67.81,70773.0,64.69,64.6996,64.6519,64.69,70773.0
2023-11-01 11:00:00,67.81,67.84,67.77,67.83,61461.0,64.69,64.7186,64.6519,64.7091,61461.0
2023-11-01 11:05:00,67.82,67.87,67.81,67.87,69271.0,64.6996,64.7473,64.69,64.7473,69271.0
2023-11-01 11:10:00,67.86,67.86,67.73,67.74,93444.0,64.7377,64.7377,64.6137,64.6232,93444.0
2023-11-01 11:15:00,67.73,67.73,67.68,67.72,80630.0,64.6137,64.6137,64.566,64.6042,80630.0
2023-11-01 11:20:00,67.71,67.74,67.69,67.72,73733.0,64.5946,64.6232,64.5755,64.6042,73733.0
2023-11-01 11:25:00,67.72,67.75,67.68,67.7,30961.0,64.6042,64.6328,64.566,64.5851,30961.0
2023-11-01 11:30:00,67.7,67.8,67.69,67.8,343597.0,64.5851,64.6805,64.5755,64.6805,343597.0
2023-11-01 11:35:00,67.8,67.84,67.78,67.8,147099.0,64.6805,64.7186,64.6614,64.6805,147099.0
2023-11-01 11:40:00,67.8,67.88,67.8,67.83,116757.0,64.6805,64.7568,64.6805,64.7091,116757.0
2023-11-01 11:45:00,67.83,67.88,67.8,67.88,87335.0,64.7091,64.7568,64.6805,64.7568,87335.0
2023-11-01 11:50:00,67.88,67.89,67.85,67.87,73321.0,64.7568,64.7663,64.7282,64.7473,73321.0
2023-11-01 11:55:00,67.87,67.87,67.81,67.83,61850.0,64.7473,64.7473,64.69,64.7091,61850.0
2023-11-01 12:00:00,67.83,67.86,67.8,67.83,93529.0,64.7091,64.7377,64.6805,64.7091,93529.0
2023-11-01 12:05:00,67.84,67.86,67.78,67.8,110723.0,64.7186,64.7377,64.6614,64.6805,110723.0
2023-11-01 12:10:00,67.8,67.82,67.78,67.78,50043.0,64.6805,64.6996,64.6614,64.6614,50043.0
2023-11-01 12:15:00,67.78,67.79,67.75,67.77,98397.0,64.6614,64.6709,64.6328,64.6519,98397.0
2023-11-01 12:20:00,67.77,67.81,67.77,67.78,68649.0,64.6519,64.69,64.6519,64.6614,68649.0
2023-11-01 12:25:00,67.78,67.78,67.72,67.75,59407.0,64.6614,64.6614,64.6042,64.6328,59407.0
2023-11-01 12:30:00,67.75,67.82,67.73,67.81,72953.0,64.6328,64.6996,64.6137,64.69,72953.0
2023-11-01 12:35:00,67.8,67.8,67.74,67.75,81330.0,64.6805,64.6805,64.6232,64.6328,81330.0
2023-11-01 12:40:00,67.76,67.76,67.71,67.72,114114.0,64.6423,64.6423,64.5946,64.6042,114114.0
2023-11-01 12:45:00,67.71,67.81,67.71,67.8,94409.0,64.5946,64.69,64.5946,64.6805,94409.0
2023-11-01 12:50:00,67.8,67.82,67.79,67.81,48620.0,64.6805,64.6996,64.6709,64.69,48620.0
2023-11-01 12:55:00,67.82,67.84,67.8,67.8,58687.0,64.6996,64.7186,64.6805,64.6805,58687.0
2023-11-01 13:00:00,67.81,67.82,67.8,67.81,68788.0,64.69,64.6996,64.6805,64.69,68788.0
2023-11-01 13:05:00,67.81,67.85,67.79,67.84,77652.0,64.69,64.7282,64.6709,64.7186,77652.0
2023-11-01 13:10:00,67.84,67.93,67.83,67.91,97917.0,64.7186,64.8045,64.7091,64.7854,97917.0
2023-11-01 13:15:00,67.91,67.94,67.9,67.92,96105.0,64.7854,64.814,64.7759,64.795,96105.0
2023-11-01 13:20:00,67.92,67.93,67.76,67.78,85003.0,64.795,64.8045,64.6423,64.6614,85003.0
2023-11-01 13:25:00,67.78,67.82,67.73,67.81,138474.0,64.6614,64.6996,64.6137,64.69,138474.0
2023-11-01 13:30:00,67.8,67.81,67.74,67.77,63650.0,64.6805,64.69,64.6232,64.6519,63650.0
2023-11-01 13:35:00,67.77,67.81,67.76,67.81,46639.0,64.6519,64.69,64.6423,64.69,46639.0
2023-11-01 13:40:00,67.81,67.85,67.8,67.85,81402.0,64.69,64.7282,64.6805,64.7282,81402.0
2023-11-01 13:45:00,67.85,67.86,67.81,67.86,44632.0,64.7282,64.7377,64.69,64.7377,44632.0
2023-11-01 13:50:00,67.86,67.92,67.85,67.9,84001.0,64.7377,64.795,64.7282,64.7759,84001.0
2023-11-01 13:55:00,67.9,67.9,67.87,67.89,65581.0,64.7759,64.7759,64.7473,64.7663,65581.0
2023-11-01 14:00:00,67.89,67.97,67.79,67.84,296348.0,64.7663,64.8427,64.6709,64.7186,296348.0
2023-11-01 14:05:00,67.84,67.88,67.81,67.83,138483.0,64.7186,64.7568,64.69,64.7091,138483.0
2023-11-01 14:10:00,67.82,67.84,67.78,67.78,118511.0,64.6996,64.7186,64.6614,64.6614,118511.0
2023-11-01 14:15:00,67.78,67.79,67.73,67.78,206536.0,64.6614,64.6709,64.6137,64.6614,206536.0
2023-11-01 14:20:00,67.78,67.87,67.78,67.86,110069.0,64.6614,64.7473,64.6614,64.7377,110069.0
2023-11-01 14:25:00,67.86,67.91,67.82,67.85,129846.0,64.7377,64.7854,64.6996,64.7282,129846.0
2023-11-01 14:30:00,67.86,67.93,67.83,67.86,284516.0,64.7377,64.8045,64.7091,64.7377,284516.0
2023-11-01 14:35:00,67.86,67.93,67.78,67.82,431799.0,64.7377,64.8045,64.6614,64.6996,431799.0
2023-11-01 14:40:00,67.81,67.84,67.69,67.76,302902.0,64.69,64.7186,64.5755,64.6423,302902.0
2023-11-01 14:45:00,67.76,67.82,67.64,67.71,673649.0,64.6423,64.6996,64.5278,64.5946,673649.0
2023-11-01 14:50:00,67.7,67.81,67.69,67.8,279396.0,64.5851,64.69,64.5755,64.6805,279396.0
2023-11-01 14:55:00,67.8,67.88,67.78,67.86,243622.0,64.6805,64.7568,64.6614,64.7377,243622.0
2023-11-01 15:00:00,67.86,68.03,67.86,67.94,469208.0,64.7377,64.8999,64.7377,64.814,469208.0
2023-11-01 15:05:00,67.94,67.97,67.9,67.93,681662.0,64.814,64.8427,64.7759,64.8045,681662.0
2023-11-01 15:10:00,67.94,67.99,67.92,67.92,365118.0,64.814,64.8617,64.795,64.795,365118.0
2023-11-01 15:15:00,67.93,67.96,67.9,67.92,257278.0,64.8045,64.8331,64.7759,64.795,257278.0
2023-11-01 15:20:00,67.93,67.97,67.9,67.96,304325.0,64.8045,64.8427,64.7759,64.8331,304325.0
2023-11-01 15:25:00,67.97,67.99,67.87,67.95,351861.0,64.8427,64.8617,64.7473,64.8236,351861.0
2023-11-01 15:30:00,67.95,68.05,67.94,67.98,504356.0,64.8236,64.919,64.814,64.8522,504356.0
2023-11-01 15:35:00,67.97,68.01,67.92,67.94,324806.0,64.8427,64.8808,64.795,64.814,324806.0
2023-11-01 15:40:00,67.93,67.96,67.88,67.93,485408.0,64.8045,64.8331,64.7568,64.8045,485408.0
2023-11-01 15:45:00,67.94,67.95,67.88,67.9,430426.0,64.814,64.8236,64.7568,64.7759,430426.0
2023-11-01 15:50:00,67.9,67.91,67.78,67.85,1013679.0,64.7759,64.7854,64.6614,64.7282,1013679.0
2023-11-01 15:55:00,67.84,67.85,67.77,67.8,1354097.0,64.7186,64.7282,64.6519,64.6805,1354097.0
2023-11-02 09:30:00,68.03,68.2,67.91,68.1,674100.0,64.8999,65.0621,64.7854,64.9667,674100.0
2023-11-02 09:35:00,68.11,68.17,68.04,68.07,512608.0,64.9762,65.0335,64.9094,64.9381,512608.0
2023-11-02 09:40:00,68.07,68.09,67.77,67.8,444586.0,64.9381,64.9571,64.6519,64.6805,444586.0
2023-11-02 09:45:00,67.81,68.01,67.81,67.88,349978.0,64.69,64.8808,64.69,64.7568,349978.0
2023-11-02 09:50:00,67.88,68.07,67.88,68.06,321914.0,64.7568,64.9381,64.7568,64.9285,321914.0
2023-11-02 09:55:00,68.06,68.09,68.01,68.05,145194.0,64.9285,64.9571,64.8808,64.919,145194.0
2023-11-02 10:00:00,68.05,68.22,68.04,68.15,194325.0,64.919,65.0812,64.9094,65.0144,194325.0
2023-11-02 10:05:00,68.15,68.26,68.1,68.23,241059.0,65.0144,65.1193,64.9667,65.0907,241059.0
2023-11-02 10:10:00,68.24,68.29,68.19,68.28,222383.0,65.1002,65.1479,65.0525,65.1384,222383.0
2023-11-02 10:15:00,68.28,68.35,68.25,68.3,179286.0,65.1384,65.2052,65.1098,65.1575,179286.0
2023-11-02 10:20:00,68.3,68.33,68.24,68.27,127879.0,65.1575,65.1861,65.1002,65.1289,127879.0
2023-11-02 10:25:00,68.27,68.36,68.25,68.33,123978.0,65.1289,65.2147,65.1098,65.1861,123978.0
2023-11-02 10:30:00,68.34,68.49,68.34,68.46,200545.0,65.1956,65.3387,65.1956,65.3101,200545.0
2023-11-02 10:35:00,68.46,68.51,68.42,68.44,126983.0,65.3101,65.3578,65.2719,65.291,126983.0
2023-11-02 10:40:00,68.45,68.52,68.44,68.51,304281.0,65.3006,65.3673,65.291,65.3578,304281.0
2023-11-02 10:45:00,68.51,68.54,68.47,68.51,102103.0,65.3578,65.3864,65.3196,65.3578,102103.0
2023-11-02 10:50:00,68.51,68.56,68.46,68.56,119154.0,65.3578,65.4055,65.3101,65.4055,119154.0
2023-11-02 10:55:00,68.56,68.59,68.54,68.58,285682.0,65.4055,65.4341,65.3864,65.4246,285682.0
2023-11-02 11:00:00,68.58,68.61,68.54,68.57,237653.0,65.4246,65.4532,65.3864,65.415,237653.0
2023-11-02 11:05:00,68.58,68.62,68.55,68.61,128702.0,65.4246,65.4627,65.396,65.4532,128702.0
2023-11-02 11:10:00,68.6,68.61,68.5,68.52,116315.0,65.4437,65.4532,65.3483,65.3673,116315.0
2023-11-02 11:15:00,68.52,68.54,68.42,68.51,398625.0,65.3673,65.3864,65.2719,65.3578,398625.0
2023-11-02 11:20:00,68.51,68.58,68.5,68.56,110159.0,65.3578,65.4246,65.3483,65.4055,110159.0
2023-11-02 11:25:00,68.56,68.58,68.51,68.52,77326.0,65.4055,65.4246,65.3578,65.3673,77326.0
2023-11-02 11:30:00,68.51,68.61,68.49,68.58,119653.0,65.3578,65.4532,65.3387,65.4246,119653.0
2023-11-02 11:35:00,68.58,68.6,68.55,68.56,99262.0,65.4246,65.4437,65.396,65.4055,99262.0
2023-11-02 11:40:00,68.56,68.6,68.53,68.59,107019.0,65.4055,65.4437,65.3769,65.4341,107019.0
2023-11-02 11:45:00,68.59,68.6,68.56,68.57,141747.0,65.4341,65.4437,65.4055,65.415,141747.0
2023-11-02 11:50:00,68.58,68.62,68.53,68.56,130621.0,65.4246,65.4627,65.3769,65.4055,130621.0
2023-11-02 11:55:00,68.56,68.58,68.54,68.54,183200.0,65.4055,65.4246,65.3864,65.3864,183200.0
2023-11-02 12:00:00,68.54,68.55,68.51,68.54,150663.0,65.3864,65.396,65.3578,65.3864,150663.0
2023-11-02 12:05:00,68.54,68.55,68.51,68.52,115762.0,65.3864,65.396,65.3578,65.3673,115762.0
2023-11-02 12:10:00,68.52,68.52,68.48,68.49,166266.0,65.3673,65.3673,65.3292,65.3387,166266.0
2023-11-02 12:15:00,68.49,68.51,68.47,68.51,147620.0,65.3387,65.3578,65.3196,65.3578,147620.0
2023-11-02 12:20:00,68.51,68.54,68.5,68.5,134841.0,65.3578,65.3864,65.3483,65.3483,134841.0
2023-11-02 12:25:00,68.51,68.51,68.47,68.51,145881.0,65.3578,65.3578,65.3196,65.3578,145881.0
2023-11-02 12:30:00,68.52,68.58,68.51,68.57,135067.0,65.3673,65.4246,65.3578,65.415,135067.0
2023-11-02 12:35:00,68.58,68.6,68.55,68.58,109527.0,65.4246,65.4437,65.396,65.4246,109527.0
2023-11-02 12:40:00,68.59,68.61,68.57,68.61,157464.0,65.4341,65.4532,65.415,65.4532,157464.0
2023-11-02 12:45:00,68.61,68.63,68.58,68.63,135294.0,65.4532,65.4723,65.4246,65.4723,135294.0
2023-11-02 12:50:00,68.63,68.64,68.61,68.61,207966.0,65.4723,65.4818,65.4532,65.4532,207966.0
2023-11-02 12:55:00,68.61,68.63,68.55,68.58,358365.0,65.4532,65.4723,65.396,65.4246,358365.0
2023-11-02 13:00:00,68.57,68.63,68.56,68.61,409893.0,65.415,65.4723,65.4055,65.4532,409893.0
2023-11-02 13:05:00,68.61,68.68,68.6,68.68,245724.0,65.4532,65.52,65.4437,65.52,245724.0
2023-11-02 13:10:00,68.67,68.68,68.64,68.66,176384.0,65.5104,65.52,65.4818,65.5009,176384.0
2023-11-02 13:15:00,68.65,68.69,68.63,68.64,225770.0,65.4914,65.5295,65.4723,65.4818,225770.0
2023-11-02 13:20:00,68.65,68.65,68.61,68.62,123377.0,65.4914,65.4914,65.4532,65.4627,123377.0
2023-11-02 13:25:00,68.62,68.62,68.59,68.59,123720.0,65.4627,65.4627,65.4341,65.4341,123720.0
2023-11-02 13:30:00,68.59,68.64,68.58,68.59,177824.0,65.4341,65.4818,65.4246,65.4341,177824.0
2023-11-02 13:35:00,68.59,68.6,68.55,68.56,118307.0,65.4341,65.4437,65.396,65.4055,118307.0
2023-11-02 13:40:00,68.56,68.58,68.55,68.56,110930.0,65.4055,65.4246,65.396,65.4055,110930.0
2023-11-02 13:45:00,68.55,68.58,68.55,68.55,183212.0,65.396,65.4246,65.396,65.396,183212.0
2023-11-02 13:50:00,68.55,68.58,68.54,68.58,157252.0,65.396,65.4246,65.3864,65.4246,157252.0
2023-11-02 13:55:00,68.58,68.67,68.57,68.65,215129.0,65.4246,65.5104,65.415,65.4914,215129.0
2023-11-02 14:00:00,68.65,68.68,68.62,68.66,146210.0,65.4914,65.52,65.4627,65.5009,146210.0
2023-11-02 14:05:00,68.66,68.68,68.65,68.67,138661.0,65.5009,65.52,65.4914,65.5104,138661.0
2023-11-02 14:10:00,68.67,68.69,68.64,68.65,282019.0,65.5104,65.5295,65.4818,65.4914,282019.0
2023-11-02 14:15:00,68.64,68.7,68.64,68.69,102979.0,65.4818,65.5391,65.4818,65.5295,102979.0
2023-11-02 14:20:00,68.69,68.72,68.67,68.72,156124.0,65.5295,65.5581,65.5104,65.5581,156124.0
2023-11-02 14:25:00,68.71,68.72,68.69,68.7,125261.0,65.5486,65.5581,65.5295,65.5391,125261.0
2023-11-02 14:30:00,68.7,68.72,68.68,68.69,234032.0,65.5391,65.5581,65.52,65.5295,234032.0
2023-11-02 14:35:00,68.7,68.77,68.7,68.74,114177.0,65.5391,65.6058,65.5391,65.5772,114177.0
2023-11-02 14:40:00,68.75,68.76,68.69,68.73,465911.0,65.5868,65.5963,65.5295,65.5677,465911.0
2023-11-02 14:45:00,68.73,68.77,68.71,68.73,158583.0,65.5677,65.6058,65.5486,65.5677,158583.0
2023-11-02 14:50:00,68.73,68.74,68.69,68.7,183665.0,65.5677,65.5772,65.5295,65.5391,183665.0
2023-11-02 14:55:00,68.69,68.7,68.61,68.63,164015.0,65.5295,65.5391,65.4532,65.4723,164015.0
2023-11-02 15:00:00,68.63,68.68,68.61,68.65,303428.0,65.4723,65.52,65.4532,65.4914,303428.0
2023-11-02 15:05:00,68.65,68.67,68.63,68.64,160644.0,65.4914,65.5104,65.4723,65.4818,160644.0
2023-11-02 15:10:00,68.63,68.65,68.61,68.64,181915.0,65.4723,65.4914,65.4532,65.4818,181915.0
2023-11-02 15:15:00,68.64,68.69,68.64,68.65,221305.0,65.4818,65.5295,65.4818,65.4914,221305.0
2023-11-02 15:20:00,68.64,68.69,68.64,68.66,171703.0,65.4818,65.5295,65.4818,65.5009,171703.0
2023-11-02 15:25:00,68.66,68.66,68.62,68.65,206718.0,65.5009,65.5009,65.4627,65.4914,206718.0
2023-11-02 15:30:00,68.66,68.69,68.63,68.67,207938.0,65.5009,65.5295,65.4723,65.5104,207938.0
2023-11-02 15:35:00,68.67,68.69,68.66,68.67,253966.0,65.5104,65.5295,65.5009,65.5104,253966.0
2023-11-02 15:40:00,68.67,68.7,68.65,68.7,320974.0,65.5104,65.5391,65.4914,65.5391,320974.0
2023-11-02 15:45:00,68.7,68.7,68.66,68.69,296278.0,65.5391,65.5391,65.5009,65.5295,296278.0
2023-11-02 15:50:00,68.69,68.74,68.66,68.73,742926.0,65.5295,65.5772,65.5009,65.5677,742926.0
2023-11-02 15:55:00,68.73,68.74,68.65,68.69,1834134.0,65.5677,65.5772,65.4914,65.5295,1834134.0
2023-11-03 09:30:00,69.11,69.34,68.95,69.03,384212.0,65.9302,66.1496,65.7776,65.8539,384212.0
2023-11-03 09:35:00,69.03,69.13,68.93,69.12,284242.0,65.8539,65.9493,65.7585,65.9397,284242.0
2023-11-03 09:40:00,69.12,69.32,69.07,69.19,171099.0,65.9397,66.1305,65.892,66.0065,171099.0
2023-11-03 09:45:00,69.19,69.21,69.12,69.16,148906.0,66.0065,66.0256,65.9397,65.9779,148906.0
2023-11-03 09:50:00,69.15,69.23,69.08,69.08,368837.0,65.9684,66.0447,65.9016,65.9016,368837.0
2023-11-03 09:55:00,69.08,69.16,69.07,69.12,96196.0,65.9016,65.9779,65.892,65.9397,96196.0
2023-11-03 10:00:00,69.12,69.2,69.1,69.12,187558.0,65.9397,66.0161,65.9207,65.9397,187558.0
2023-11-03 10:05:00,69.12,69.12,69.03,69.06,114819.0,65.9397,65.9397,65.8539,65.8825,114819.0
2023-11-03 10:10:00,69.07,69.19,69.07,69.17,106767.0,65.892,66.0065,65.892,65.9874,106767.0
2023-11-03 10:15:00,69.16,69.33,69.15,69.3,122604.0,65.9779,66.1401,65.9684,66.1115,122604.0
2023-11-03 10:20:00,69.3,69.3,69.25,69.26,233348.0,66.1115,66.1115,66.0638,66.0733,233348.0
2023-11-03 10:25:00,69.27,69.32,69.19,69.24,182780.0,66.0828,66.1305,66.0065,66.0542,182780.0
2023-11-03 10:30:00,69.23,69.25,69.2,69.24,145518.0,66.0447,66.0638,66.0161,66.0542,145518.0
2023-11-03 10:35:00,69.23,69.24,69.1,69.2,306716.0,66.0447,66.0542,65.9207,66.0161,306716.0
2023-11-03 10:40:00,69.19,69.22,69.15,69.2,145649.0,66.0065,66.0351,65.9684,66.0161,145649.0
2023-11-03 10:45:00,69.2,69.22,69.14,69.19,151905.0,66.0161,66.0351,65.9588,66.0065,151905.0
2023-11-03 10:50:00,69.19,69.22,69.14,69.15,96742.0,66.0065,66.0351,65.9588,65.9684,96742.0
2023-11-03 10:55:00,69.16,69.18,69.1,69.12,321321.0,65.9779,65.997,65.9207,65.9397,321321.0
2023-11-03 11:00:00,69.11,69.12,69.04,69.1,136330.0,65.9302,65.9397,65.8634,65.9207,136330.0
2023-11-03 11:05:00,69.1,69.11,69.05,69.09,59535.0,65.9207,65.9302,65.873,65.9111,59535.0
2023-11-03 11:10:00,69.09,69.14,69.06,69.11,49853.0,65.9111,65.9588,65.8825,65.9302,49853.0
2023-11-03 11:15:00,69.11,69.13,69.06,69.08,78492.0,65.9302,65.9493,65.8825,65.9016,78492.0
2023-11-03 11:20:00,69.08,69.12,69.07,69.12,66263.0,65.9016,65.9397,65.892,65.9397,66263.0
2023-11-03 11:25:00,69.12,69.15,69.02,69.03,88771.0,65.9397,65.9684,65.8443,65.8539,88771.0
2023-11-03 11:30:00,69.03,69.14,69.02,69.05,101562.0,65.8539,65.9588,65.8443,65.873,101562.0
2023-11-03 11:35:00,69.05,69.08,69.02,69.08,175140.0,65.873,65.9016,65.8443,65.9016,175140.0
2023-11-03 11:40:00,69.07,69.09,69.04,69.08,116965.0,65.892,65.9111,65.8634,65.9016,116965.0
2023-11-03 11:45:00,69.08,69.1,69.03,69.06,112763.0,65.9016,65.9207,65.8539,65.8825,112763.0
2023-11-03 11:50:00,69.06,69.15,69.06,69.1,70925.0,65.8825,65.9684,65.8825,65.9207,70925.0
2023-11-03 11:55:00,69.09,69.16,69.08,69.13,86494.0,65.9111,65.9779,65.9016,65.9493,86494.0
2023-11-03 12:00:00,69.13,69.17,69.13,69.13,123523.0,65.9493,65.9874,65.9493,65.9493,123523.0
2023-11-03 12:05:00,69.14,69.14,69.09,69.12,81335.0,65.9588,65.9588,65.9111,65.9397,81335.0
2023-11-03 12:10:00,69.12,69.17,69.11,69.13,171927.0,65.9397,65.9874,65.9302,65.9493,171927.0
2023-11-03 12:15:00,69.13,69.16,69.12,69.13,74609.0,65.9493,65.9779,65.9397,65.9493,74609.0
2023-11-03 12:20:00,69.13,69.14,69.1,69.12,85806.0,65.9493,65.9588,65.9207,65.9397,85806.0
2023-11-03 12:25:00,69.12,69.14,69.09,69.14,116201.0,65.9397,65.9588,65.9111,65.9588,116201.0
2023-11-03 12:30:00,69.14,69.2,69.13,69.19,117166.0,65.9588,66.0161,65.9493,66.0065,117166.0
2023-11-03 12:35:00,69.19,69.2,69.15,69.17,82287.0,66.0065,66.0161,65.9684,65.9874,82287.0
2023-11-03 12:40:00,69.17,69.17,69.1,69.1,157477.0,65.9874,65.9874,65.9207,65.9207,157477.0
2023-11-03 12:45:00,69.09,69.1,69.06,69.08,110064.0,65.9111,65.9207,65.8825,65.9016,110064.0
2023-11-03 12:50:00,69.08,69.1,69.06,69.09,87684.0,65.9016,65.9207,65.8825,65.9111,87684.0
2023-11-03 12:55:00,69.09,69.1,69.06,69.07,144280.0,65.9111,65.9207,65.8825,65.892,144280.0
2023-11-03 13:00:00,69.07,69.08,69.05,69.07,119956.0,65.892,65.9016,65.873,65.892,119956.0
2023-11-03 13:05:00,69.07,69.08,68.99,69.0,155797.0,65.892,65.9016,65.8157,65.8253,155797.0
2023-11-03 13:10:00,69.0,69.02,68.97,68.97,144623.0,65.8253,65.8443,65.7966,65.7966,144623.0
2023-11-03 13:15:00,68.98,69.01,68.94,68.95,96834.0,65.8062,65.8348,65.768,65.7776,96834.0
2023-11-03 13:20:00,68.95,68.98,68.92,68.92,129886.0,65.7776,65.8062,65.7489,65.7489,129886.0
2023-11-03 13:25:00,68.92,68.93,68.88,68.9,239013.0,65.7489,65.7585,65.7108,65.7299,239013.0
2023-11-03 13:30:00,68.9,68.95,68.89,68.95,122968.0,65.7299,65.7776,65.7203,65.7776,122968.0
2023-11-03 13:35:00,68.95,68.95,68.92,68.93,131953.0,65.7776,65.7776,65.7489,65.7585,131953.0
2023-11-03 13:40:00,68.93,68.95,68.89,68.9,139935.0,65.7585,65.7776,65.7203,65.7299,139935.0
2023-11-03 13:45:00,68.89,68.9,68.87,68.9,120528.0,65.7203,65.7299,65.7012,65.7299,120528.0
2023-11-03 13:50:00,68.9,68.97,68.9,68.95,93832.0,65.7299,65.7966,65.7299,65.7776,93832.0
2023-11-03 13:55:00,68.96,69.04,68.96,69.01,91319.0,65.7871,65.8634,65.7871,65.8348,91319.0
2023-11-03 14:00:00,69.01,69.01,68.96,68.97,94032.0,65.8348,65.8348,65.7871,65.7966,94032.0
2023-11-03 14:05:00,68.97,69.0,68.92,68.97,127913.0,65.7966,65.8253,65.7489,65.7966,127913.0
2023-11-03 14:10:00,68.97,68.97,68.94,68.95,94353.0,65.7966,65.7966,65.768,65.7776,94353.0
2023-11-03 14:15:00,68.94,68.95,68.9,68.91,115253.0,65.768,65.7776,65.7299,65.7394,115253.0
2023-11-03 14:20:00,68.92,68.92,68.86,68.87,124311.0,65.7489,65.7489,65.6917,65.7012,124311.0
2023-11-03 14:25:00,68.86,68.9,68.84,68.89,151348.0,65.6917,65.7299,65.6726,65.7203,151348.0
2023-11-03 14:30:00,68.89,68.89,68.85,68.87,105331.0,65.7203,65.7203,65.6822,65.7012,105331.0
2023-11-03 14:35:00,68.87,68.91,68.85,68.91,131499.0,65.7012,65.7394,65.6822,65.7394,131499.0
2023-11-03 14:40:00,68.91,68.95,68.91,68.94,84657.0,65.7394,65.7776,65.7394,65.768,84657.0
2023-11-03 14:45:00,68.95,69.01,68.92,69.0,133994.0,65.7776,65.8348,65.7489,65.8253,133994.0
2023-11-03 14:50:00,69.0,69.04,68.99,69.02,125208.0,65.8253,65.8634,65.8157,65.8443,125208.0
2023-11-03 14:55:00,69.03,69.04,69.0,69.03,145472.0,65.8539,65.8634,65.8253,65.8539,145472.0
2023-11-03 15:00:00,69.03,69.04,69.01,69.03,132174.0,65.8539,65.8634,65.8348,65.8539,132174.0
2023-11-03 15:05:00,69.03,69.05,68.98,68.99,230079.0,65.8539,65.873,65.8062,65.8157,230079.0
2023-11-03 15:10:00,68.99,69.02,68.96,69.02,178171.0,65.8157,65.8443,65.7871,65.8443,178171.0
2023-11-03 15:15:00,69.02,69.05,69.0,69.03,163756.0,65.8443,65.873,65.8253,65.8539,163756.0
2023-11-03 15:20:00,69.04,69.05,68.97,68.99,165403.0,65.8634,65.873,65.7966,65.8157,165403.0
2023-11-03 15:25:00,68.98,68.99,68.91,68.91,190021.0,65.8062,65.8157,65.7394,65.7394,190021.0
2023-11-03 15:30:00,68.91,68.92,68.85,68.9,380421.0,65.7394,65.7489,65.6822,65.7299,380421.0
2023-11-03 15:35:00,68.9,68.93,68.89,68.92,224495.0,65.7299,65.7585,65.7203,65.7489,224495.0
2023-11-03 15:40:00,68.93,68.96,68.86,68.91,376229.0,65.7585,65.7871,65.6917,65.7394,376229.0
2023-11-03 15:45:00,68.9,68.91,68.83,68.85,439867.0,65.7299,65.7394,65.6631,65.6822,439867.0
2023-11-03 15:50:00,68.85,68.86,68.81,68.81,845026.0,65.6822,65.6917,65.644,65.644,845026.0
2023-11-03 15:55:00,68.81,68.82,68.75,68.78,1846575.0,65.644,65.6535,65.5868,65.6154,1846575.0
2023-11-06 09:30:00,68.8,68.92,68.72,68.92,219860.0,65.6345,65.7489,65.5581,65.7489,219860.0
2023-11-06 09:35:00,68.91,68.95,68.82,68.82,160478.0,65.7394,65.7776,65.6535,65.6535,160478.0
2023-11-06 09:40:00,68.83,68.89,68.75,68.88,157207.0,65.6631,65.7203,65.5868,65.7108,157207.0
2023-11-06 09:45:00,68.88,69.0,68.82,68.94,174903.0,65.7108,65.8253,65.6535,65.768,174903.0
2023-11-06 09:50:00,68.94,69.02,68.92,69.02,151212.0,65.768,65.8443,65.7489,65.8443,151212.0
2023-11-06 09:55:00,69.02,69.04,68.94,68.96,321504.0,65.8443,65.8634,65.768,65.7871,321504.0
2023-11-06 10:00:00,68.97,69.02,68.93,68.99,176913.0,65.7966,65.8443,65.7585,65.8157,176913.0
2023-11-06 10:05:00,69.0,69.01,68.95,68.99,128204.0,65.8253,65.8348,65.7776,65.8157,128204.0
2023-11-06 10:10:00,68.99,69.03,68.97,69.02,131019.0,65.8157,65.8539,65.7966,65.8443,131019.0
2023-11-06 10:15:00,69.02,69.06,68.96,69.02,138278.0,65.8443,65.8825,65.7871,65.8443,138278.0
2023-11-06 10:20:00,69.03,69.05,68.98,69.04,142696.0,65.8539,65.873,65.8062,65.8634,142696.0
2023-11-06 10:25:00,69.04,69.1,69.04,69.1,64739.0,65.8634,65.9207,65.8634,65.9207,64739.0
2023-11-06 10:30:00,69.1,69.12,69.08,69.09,115716.0,65.9207,65.9397,65.9016,65.9111,115716.0
2023-11-06 10:35:00,69.09,69.16,69.08,69.1,99240.0,65.9111,65.9779,65.9016,65.9207,99240.0
2023-11-06 10:40:00,69.1,69.1,69.03,69.04,80351.0,65.9207,65.9207,65.8539,65.8634,80351.0
2023-11-06 10:45:00,69.04,69.07,69.02,69.05,108690.0,65.8634,65.892,65.8443,65.873,108690.0
2023-11-06 10:50:00,69.04,69.06,68.96,68.98,111262.0,65.8634,65.8825,65.7871,65.8062,111262.0
2023-11-06 10:55:00,68.98,69.02,68.98,69.01,58966.0,65.8062,65.8443,65.8062,65.8348,58966.0
2023-11-06 11:00:00,69.01,69.04,69.0,69.01,183208.0,65.8348,65.8634,65.8253,65.8348,183208.0
2023-11-06 11:05:00,69.0,69.03,68.97,68.97,64051.0,65.8253,65.8539,65.7966,65.7966,64051.0
2023-11-06 11:10:00,68.96,68.97,68.93,68.95,65828.0,65.7871,65.7966,65.7585,65.7776,65828.0
2023-11-06 11:15:00,68.95,68.98,68.94,68.97,126274.0,65.7776,65.8062,65.768,65.7966,126274.0
2023-11-06 11:20:00,68.96,69.02,68.95,69.02,76497.0,65.7871,65.8443,65.7776,65.8443,76497.0
2023-11-06 11:25:00,69.02,69.09,69.02,69.03,58770.0,65.8443,65.9111,65.8443,65.8539,58770.0
2023-11-06 11:30:00,69.03,69.05,69.0,69.03,84550.0,65.8539,65.873,65.8253,65.8539,84550.0
2023-11-06 11:35:00,69.02,69.03,69.0,69.01,58254.0,65.8443,65.8539,65.8253,65.8348,58254.0
2023-11-06 11:40:00,69.01,69.03,68.96,68.97,92674.0,65.8348,65.8539,65.7871,65.7966,92674.0
2023-11-06 11:45:00,68.97,69.0,68.96,68.98,79800.0,65.7966,65.8253,65.7871,65.8062,79800.0
2023-11-06 11:50:00,68.98,69.01,68.97,68.98,56170.0,65.8062,65.8348,65.7966,65.8062,56170.0
2023-11-06 11:55:00,68.98,69.0,68.97,68.99,46952.0,65.8062,65.8253,65.7966,65.8157,46952.0
2023-11-06 12:00:00,69.0,69.05,68.99,69.02,91909.0,65.8253,65.873,65.8157,65.8443,91909.0
2023-11-06 12:05:00,69.02,69.05,69.0,69.03,68179.0,65.8443,65.873,65.8253,65.8539,68179.0
2023-11-06 12:10:00,69.03,69.04,68.98,69.0,59925.0,65.8539,65.8634,65.8062,65.8253,59925.0
2023-11-06 12:15:00,69.0,69.02,68.98,69.02,71613.0,65.8253,65.8443,65.8062,65.8443,71613.0
2023-11-06 12:20:00,69.01,69.05,68.98,69.01,72331.0,65.8348,65.873,65.8062,65.8348,72331.0
2023-11-06 12:25:00,69.02,69.05,69.01,69.03,50551.0,65.8443,65.873,65.8348,65.8539,50551.0
2023-11-06 12:30:00,69.03,69.05,69.01,69.04,96824.0,65.8539,65.873,65.8348,65.8634,96824.0
2023-11-06 12:35:00,69.03,69.04,69.01,69.04,81004.0,65.8539,65.8634,65.8348,65.8634,81004.0
2023-11-06 12:40:00,69.04,69.11,69.04,69.1,174995.0,65.8634,65.9302,65.8634,65.9207,174995.0
2023-11-06 12:45:00,69.1,69.1,69.05,69.06,79566.0,65.9207,65.9207,65.873,65.8825,79566.0
2023-11-06 12:50:00,69.06,69.08,69.05,69.07,83656.0,65.8825,65.9016,65.873,65.892,83656.0
2023-11-06 12:55:00,69.08,69.13,69.07,69.13,72550.0,65.9016,65.9493,65.892,65.9493,72550.0
2023-11-06 13:00:00,69.13,69.14,69.06,69.09,86639.0,65.9493,65.9588,65.8825,65.9111,86639.0
2023-11-06 13:05:00,69.09,69.11,69.09,69.1,36943.0,65.9111,65.9302,65.9111,65.9207,36943.0
2023-11-06 13:10:00,69.1,69.11,69.06,69.07,67668.0,65.9207,65.9302,65.8825,65.892,67668.0
2023-11-06 13:15:00,69.07,69.07,69.04,69.06,98347.0,65.892,65.892,65.8634,65.8825,98347.0
2023-11-06 13:20:00,69.06,69.13,69.0,69.12,154074.0,65.8825,65.9493,65.8253,65.9397,154074.0
2023-11-06 13:25:00,69.13,69.13,69.1,69.13,93472.0,65.9493,65.9493,65.9207,65.9493,93472.0
2023-11-06 13:30:00,69.12,69.12,69.05,69.07,85257.0,65.9397,65.9397,65.873,65.892,85257.0
2023-11-06 13:35:00,69.07,69.08,69.05,69.07,76670.0,65.892,65.9016,65.873,65.892,76670.0
2023-11-06 13:40:00,69.07,69.08,69.05,69.06,114014.0,65.892,65.9016,65.873,65.8825,114014.0
2023-11-06 13:45:00,69.06,69.07,69.02,69.03,58405.0,65.8825,65.892,65.8443,65.8539,58405.0
2023-11-06 13:50:00,69.03,69.04,69.02,69.02,66426.0,65.8539,65.8634,65.8443,65.8443,66426.0
2023-11-06 13:55:00,69.02,69.03,68.99,69.0,196890.0,65.8443,65.8539,65.8157,65.8253,196890.0
2023-11-06 14:00:00,69.0,69.02,68.96,68.97,235113.0,65.8253,65.8443,65.7871,65.7966,235113.0
2023-11-06 14:05:00,68.97,69.0,68.95,68.97,164865.0,65.7966,65.8253,65.7776,65.7966,164865.0
2023-11-06 14:10:00,68.96,68.98,68.93,68.94,90551.0,65.7871,65.8062,65.7585,65.768,90551.0
2023-11-06 14:15:00,68.93,68.95,68.92,68.94,72490.0,65.7585,65.7776,65.7489,65.768,72490.0
2023-11-06 14:20:00,68.94,68.96,68.91,68.93,89184.0,65.768,65.7871,65.7394,65.7585,89184.0
2023-11-06 14:25:00,68.93,68.99,68.92,68.99,68924.0,65.7585,65.8157,65.7489,65.8157,68924.0
2023-11-06 14:30:00,68.99,69.05,68.98,69.03,140531.0,65.8157,65.873,65.8062,65.8539,140531.0
2023-11-06 14:35:00,69.03,69.05,69.0,69.02,156900.0,65.8539,65.873,65.8253,65.8443,156900.0
2023-11-06 14:40:00,69.03,69.07,69.02,69.05,133555.0,65.8539,65.892,65.8443,65.873,133555.0
2023-11-06 14:45:00,69.04,69.06,69.03,69.04,125798.0,65.8634,65.8825,65.8539,65.8634,125798.0
2023-11-06 14:50:00,69.03,69.05,69.03,69.03,133220.0,65.8539,65.873,65.8539,65.8539,133220.0
2023-11-06 14:55:00,69.03,69.04,68.97,68.98,251129.0,65.8539,65.8634,65.7966,65.8062,251129.0
2023-11-06 15:00:00,68.99,69.05,68.97,69.05,151173.0,65.8157,65.873,65.7966,65.873,151173.0
2023-11-06 15:05:00,69.05,69.07,69.03,69.04,295075.0,65.873,65.892,65.8539,65.8634,295075.0
2023-11-06 15:10:00,69.05,69.07,69.0,69.01,401548.0,65.873,65.892,65.8253,65.8348,401548.0
2023-11-06 15:15:00,69.0,69.01,68.97,68.99,199822.0,65.8253,65.8348,65.7966,65.8157,199822.0
2023-11-06 15:20:00,68.99,69.01,68.97,68.99,284892.0,65.8157,65.8348,65.7966,65.8157,284892.0
2023-11-06 15:25:00,68.98,68.99,68.96,68.98,156775.0,65.8062,65.8157,65.7871,65.8062,156775.0
2023-11-06 15:30:00,68.99,69.0,68.96,68.98,216480.0,65.8157,65.8253,65.7871,65.8062,216480.0
2023-11-06 15:35:00,68.97,68.98,68.91,68.97,231729.0,65.7966,65.8062,65.7394,65.7966,231729.0
2023-11-06 15:40:00,68.96,68.97,68.91,68.91,252736.0,65.7871,65.7966,65.7394,65.7394,252736.0
2023-11-06 15:45:00,68.9,68.92,68.88,68.91,389109.0,65.7299,65.7489,65.7108,65.7394,389109.0
2023-11-06 15:50:00,68.91,68.91,68.85,68.87,539767.0,65.7394,65.7394,65.6822,65.7012,539767.0
2023-11-06 15:55:00,68.86,68.9,68.84,68.9,1593343.0,65.6917,65.7299,65.6726,65.7299,1593343.0
2023-11-07 09:30:00,68.9,68.99,68.8,68.87,265197.0,65.7299,65.8157,65.6345,65.7012,265197.0
2023-11-07 09:35:00,68.87,68.91,68.8,68.85,182811.0,65.7012,65.7394,65.6345,65.6822,182811.0
2023-11-07 09:40:00,68.85,68.92,68.85,68.91,192960.0,65.6822,65.7489,65.6822,65.7394,192960.0
2023-11-07 09:45:00,68.91,68.98,68.88,68.95,145157.0,65.7394,65.8062,65.7108,65.7776,145157.0
2023-11-07 09:50:00,68.94,68.99,68.87,68.91,211434.0,65.768,65.8157,65.7012,65.7394,211434.0
2023-11-07 09:55:00,68.91,69.02,68.9,69.01,205717.0,65.7394,65.8443,65.7299,65.8348,205717.0
2023-11-07 10:00:00,69.01,69.07,69.0,69.03,255747.0,65.8348,65.892,65.8253,65.8539,255747.0
2023-11-07 10:05:00,69.04,69.07,69.03,69.04,77828.0,65.8634,65.892,65.8539,65.8634,77828.0
2023-11-07 10:10:00,69.04,69.08,68.97,69.04,147044.0,65.8634,65.9016,65.7966,65.8634,147044.0
2023-11-07 10:15:00,69.05,69.06,69.01,69.02,40680.0,65.873,65.8825,65.8348,65.8443,40680.0
2023-11-07 10:20:00,69.01,69.05,69.0,69.05,113983.0,65.8348,65.873,65.8253,65.873,113983.0
2023-11-07 10:25:00,69.05,69.17,69.05,69.14,180736.0,65.873,65.9874,65.873,65.9588,180736.0
2023-11-07 10:30:00,69.13,69.15,69.1,69.13,330803.0,65.9493,65.9684,65.9207,65.9493,330803.0
2023-11-07 10:35:00,69.13,69.14,69.09,69.09,201946.0,65.9493,65.9588,65.9111,65.9111,201946.0
2023-11-07 10:40:00,69.1,69.12,69.09,69.09,113456.0,65.9207,65.9397,65.9111,65.9111,113456.0
2023-11-07 10:45:00,69.09,69.12,69.07,69.11,105097.0,65.9111,65.9397,65.892,65.9302,105097.0
2023-11-07 10:50:00,69.1,69.17,69.09,69.14,121939.0,65.9207,65.9874,65.9111,65.9588,121939.0
2023-11-07 10:55:00,69.13,69.13,69.06,69.11,81531.0,65.9493,65.9493,65.8825,65.9302,81531.0
2023-11-07 11:00:00,69.11,69.18,69.1,69.14,60780.0,65.9302,65.997,65.9207,65.9588,60780.0
2023-11-07 11:05:00,69.13,69.16,69.12,69.14,74058.0,65.9493,65.9779,65.9397,65.9588,74058.0
2023-11-07 11:10:00,69.14,69.15,69.06,69.07,48863.0,65.9588,65.9684,65.8825,65.892,48863.0
2023-11-07 11:15:00,69.07,69.12,69.06,69.11,28071.0,65.892,65.9397,65.8825,65.9302,28071.0
2023-11-07 11:20:00,69.11,69.15,69.11,69.14,51978.0,65.9302,65.9684,65.9302,65.9588,51978.0
2023-11-07 11:25:00,69.15,69.17,69.14,69.16,102082.0,65.9684,65.9874,65.9588,65.9779,102082.0
2023-11-07 11:30:00,69.17,69.22,69.16,69.22,72435.0,65.9874,66.0351,65.9779,66.0351,72435.0
2023-11-07 11:35:00,69.22,69.25,69.2,69.25,56019.0,66.0351,66.0638,66.0161,66.0638,56019.0
2023-11-07 11:40:00,69.24,69.32,69.24,69.3,89678.0,66.0542,66.1305,66.0542,66.1115,89678.0
2023-11-07 11:45:00,69.29,69.3,69.21,69.25,159679.0,66.1019,66.1115,66.0256,66.0638,159679.0
2023-11-07 11:50:00,69.25,69.25,69.16,69.17,46022.0,66.0638,66.0638,65.9779,65.9874,46022.0
2023-11-07 11:55:00,69.16,69.19,69.14,69.17,43208.0,65.9779,66.0065,65.9588,65.9874,43208.0
2023-11-07 12:00:00,69.16,69.16,69.11,69.13,26564.0,65.9779,65.9779,65.9302,65.9493,26564.0
2023-11-07 12:05:00,69.13,69.14,69.1,69.1,35621.0,65.9493,65.9588,65.9207,65.9207,35621.0
2023-11-07 12:10:00,69.09,69.11,69.05,69.06,35462.0,65.9111,65.9302,65.873,65.8825,35462.0
2023-11-07 12:15:00,69.06,69.09,69.04,69.06,102975.0,65.8825,65.9111,65.8634,65.8825,102975.0
2023-11-07 12:20:00,69.06,69.11,69.06,69.11,55926.0,65.8825,65.9302,65.8825,65.9302,55926.0
2023-11-07 12:25:00,69.1,69.11,69.06,69.06,120773.0,65.9207,65.9302,65.8825,65.8825,120773.0
2023-11-07 12:30:00,69.06,69.09,69.01,69.07,135655.0,65.8825,65.9111,65.8348,65.892,135655.0
2023-11-07 12:35:00,69.07,69.08,69.04,69.07,60699.0,65.892,65.9016,65.8634,65.892,60699.0
2023-11-07 12:40:00,69.06,69.07,69.03,69.05,38420.0,65.8825,65.892,65.8539,65.873,38420.0
2023-11-07 12:45:00,69.06,69.1,69.05,69.07,52806.0,65.8825,65.9207,65.873,65.892,52806.0
2023-11-07 12:50:00,69.07,69.11,69.06,69.11,43571.0,65.892,65.9302,65.8825,65.9302,43571.0
2023-11-07 12:55:00,69.11,69.15,69.09,69.15,74268.0,65.9302,65.9684,65.9111,65.9684,74268.0
2023-11-07 13:00:00,69.15,69.2,69.13,69.19,64262.0,65.9684,66.0161,65.9493,66.0065,64262.0
2023-11-07 13:05:00,69.19,69.22,69.17,69.22,72090.0,66.0065,66.0351,65.9874,66.0351,72090.0
2023-11-07 13:10:00,69.22,69.23,69.17,69.19,40512.0,66.0351,66.0447,65.9874,66.0065,40512.0
2023-11-07 13:15:00,69.18,69.18,69.15,69.17,76801.0,65.997,65.997,65.9684,65.9874,76801.0
2023-11-07 13:20:00,69.16,69.17,69.12,69.16,104443.0,65.9779,65.9874,65.9397,65.9779,104443.0
2023-11-07 13:25:00,69.15,69.16,69.12,69.13,94376.0,65.9684,65.9779,65.9397,65.9493,94376.0
2023-11-07 13:30:00,69.13,69.13,69.1,69.11,91480.0,65.9493,65.9493,65.9207,65.9302,91480.0
2023-11-07 13:35:00,69.1,69.14,69.09,69.11,55369.0,65.9207,65.9588,65.9111,65.9302,55369.0
2023-11-07 13:40:00,69.11,69.13,69.09,69.11,87687.0,65.9302,65.9493,65.9111,65.9302,87687.0
2023-11-07 13:45:00,69.11,69.11,69.07,69.07,108292.0,65.9302,65.9302,65.892,65.892,108292.0
2023-11-07 13:50:00,69.08,69.09,69.02,69.05,140244.0,65.9016,65.9111,65.8443,65.873,140244.0
2023-11-07 13:55:00,69.06,69.08,69.02,69.07,126257.0,65.8825,65.9016,65.8443,65.892,126257.0
2023-11-07 14:00:00,69.07,69.11,69.05,69.1,66960.0,65.892,65.9302,65.873,65.9207,66960.0
2023-11-07 14:05:00,69.09,69.12,69.08,69.11,91672.0,65.9111,65.9397,65.9016,65.9302,91672.0
2023-11-07 14:10:00,69.11,69.12,69.08,69.08,179307.0,65.9302,65.9397,65.9016,65.9016,179307.0
2023-11-07 14:15:00,69.08,69.09,69.05,69.07,277706.0,65.9016,65.9111,65.873,65.892,277706.0
2023-11-07 14:20:00,69.06,69.1,69.05,69.08,99300.0,65.8825,65.9207,65.873,65.9016,99300.0
2023-11-07 14:25:00,69.09,69.09,69.05,69.06,80641.0,65.9111,65.9111,65.873,65.8825,80641.0
2023-11-07 14:30:00,69.06,69.09,69.05,69.05,108411.0,65.8825,65.9111,65.873,65.873,108411.0
2023-11-07 14:35:00,69.05,69.07,68.98,68.99,106012.0,65.873,65.892,65.8062,65.8157,106012.0
2023-11-07 14:40:00,68.99,69.05,68.98,69.04,141244.0,65.8157,65.873,65.8062,65.8634,141244.0
2023-11-07 14:45:00,69.04,69.1,69.03,69.09,282325.0,65.8634,65.9207,65.8539,65.9111,282325.0
2023-11-07 14:50:00,69.09,69.11,69.07,69.09,85295.0,65.9111,65.9302,65.892,65.9111,85295.0
2023-11-07 14:55:00,69.09,69.1,69.05,69.06,117225.0,65.9111,65.9207,65.873,65.8825,117225.0
2023-11-07 15:00:00,69.06,69.11,69.05,69.08,144772.0,65.8825,65.9302,65.873,65.9016,144772.0
2023-11-07 15:05:00,69.07,69.08,69.02,69.03,75183.0,65.892,65.9016,65.8443,65.8539,75183.0
2023-11-07 15:10:00,69.03,69.07,68.98,69.06,111715.0,65.8539,65.892,65.8062,65.8825,111715.0
2023-11-07 15:15:00,69.05,69.09,69.05,69.08,124947.0,65.873,65.9111,65.873,65.9016,124947.0
2023-11-07 15:20:00,69.07,69.13,69.06,69.09,187128.0,65.892,65.9493,65.8825,65.9111,187128.0
2023-11-07 15:25:00,69.09,69.11,69.07,69.09,160865.0,65.9111,65.9302,65.892,65.9111,160865.0
2023-11-07 15:30:00,69.09,69.12,69.08,69.11,178777.0,65.9111,65.9397,65.9016,65.9302,178777.0
2023-11-07 15:35:00,69.11,69.13,69.09,69.11,713098.0,65.9302,65.9493,65.9111,65.9302,713098.0
2023-11-07 15:40:00,69.12,69.13,69.09,69.12,513347.0,65.9397,65.9493,65.9111,65.9397,513347.0
2023-11-07 15:45:00,69.11,69.13,69.07,69.08,402183.0,65.9302,65.9493,65.892,65.9016,402183.0
2023-11-07 15:50:00,69.08,69.09,69.0,69.01,501458.0,65.9016,65.9111,65.8253,65.8348,501458.0
2023-11-07 15:55:00,69.01,69.05,68.94,69.04,1238329.0,65.8348,65.873,65.768,65.8634,1238329.0
2023-11-08 09:30:00,69.16,69.26,69.04,69.04,352421.0,65.9779,66.0733,65.8634,65.8634,352421.0
2023-11-08 09:35:00,69.04,69.12,68.98,68.98,226428.0,65.8634,65.9397,65.8062,65.8062,226428.0
2023-11-08 09:40:00,68.98,69.09,68.97,69.07,183228.0,65.8062,65.9111,65.7966,65.892,183228.0
2023-11-08 09:45:00,69.07,69.17,69.04,69.15,202962.0,65.892,65.9874,65.8634,65.9684,202962.0
2023-11-08 09:50:00,69.15,69.15,68.98,69.0,109288.0,65.9684,65.9684,65.8062,65.8253,109288.0
2023-11-08 09:55:00,69.01,69.1,69.0,69.05,87448.0,65.8348,65.9207,65.8253,65.873,87448.0
2023-11-08 10:00:00,69.06,69.06,68.99,69.0,116238.0,65.8825,65.8825,65.8157,65.8253,116238.0
2023-11-08 10:05:00,69.0,69.01,68.93,68.95,151709.0,65.8253,65.8348,65.7585,65.7776,151709.0
2023-11-08 10:10:00,68.96,69.07,68.96,69.06,110818.0,65.7871,65.892,65.7871,65.8825,110818.0
2023-11-08 10:15:00,69.07,69.14,69.06,69.11,78987.0,65.892,65.9588,65.8825,65.9302,78987.0
2023-11-08 10:20:00,69.1,69.16,69.09,69.15,108008.0,65.9207,65.9779,65.9111,65.9684,108008.0
2023-11-08 10:25:00,69.15,69.22,69.13,69.19,155396.0,65.9684,66.0351,65.9493,66.0065,155396.0
2023-11-08 10:30:00,69.19,69.2,69.12,69.14,104869.0,66.0065,66.0161,65.9397,65.9588,104869.0
2023-11-08 10:35:00,69.13,69.15,69.04,69.05,107194.0,65.9493,65.9684,65.8634,65.873,107194.0
2023-11-08 10:40:00,69.06,69.16,69.05,69.11,138369.0,65.8825,65.9779,65.873,65.9302,138369.0
2023-11-08 10:45:00,69.11,69.12,69.04,69.06,84712.0,65.9302,65.9397,65.8634,65.8825,84712.0
2023-11-08 10:50:00,69.06,69.07,69.0,69.05,55235.0,65.8825,65.892,65.8253,65.873,55235.0
2023-11-08 10:55:00,69.05,69.05,69.0,69.03,41838.0,65.873,65.873,65.8253,65.8539,41838.0
2023-11-08 11:00:00,69.02,69.04,68.97,68.98,99204.0,65.8443,65.8634,65.7966,65.8062,99204.0
2023-11-08 11:05:00,68.97,68.97,68.91,68.94,41360.0,65.7966,65.7966,65.7394,65.768,41360.0
2023-11-08 11:10:00,68.94,68.97,68.92,68.94,78261.0,65.768,65.7966,65.7489,65.768,78261.0
2023-11-08 11:15:00,68.94,68.98,68.91,68.94,93329.0,65.768,65.8062,65.7394,65.768,93329.0
2023-11-08 11:20:00,68.95,68.95,68.84,68.86,179218.0,65.7776,65.7776,65.6726,65.6917,179218.0
2023-11-08 11:25:00,68.85,68.88,68.84,68.88,42026.0,65.6822,65.7108,65.6726,65.7108,42026.0
2023-11-08 11:30:00,68.88,68.88,68.8,68.86,282637.0,65.7108,65.7108,65.6345,65.6917,282637.0
2023-11-08 11:35:00,68.85,68.87,68.81,68.82,139414.0,65.6822,65.7012,65.644,65.6535,139414.0
2023-11-08 11:40:00,68.82,68.9,68.82,68.89,105124.0,65.6535,65.7299,65.6535,65.7203,105124.0
2023-11-08 11:45:00,68.9,68.93,68.89,68.89,63505.0,65.7299,65.7585,65.7203,65.7203,63505.0
2023-11-08 11:50:00,68.89,68.89,68.83,68.86,144969.0,65.7203,65.7203,65.6631,65.6917,144969.0
2023-11-08 11:55:00,68.86,68.87,68.8,68.82,38807.0,65.6917,65.7012,65.6345,65.6535,38807.0
2023-11-08 12:00:00,68.82,68.83,68.72,68.74,92052.0,65.6535,65.6631,65.5581,65.5772,92052.0
2023-11-08 12:05:00,68.73,68.76,68.61,68.62,206501.0,65.5677,65.5963,65.4532,65.4627,206501.0
2023-11-08 12:10:00,68.62,68.67,68.61,68.67,102391.0,65.4627,65.5104,65.4532,65.5104,102391.0
2023-11-08 12:15:00,68.66,68.69,68.65,68.69,65311.0,65.5009,65.5295,65.4914,65.5295,65311.0
2023-11-08 12:20:00,68.69,68.72,68.68,68.69,149157.0,65.5295,65.5581,65.52,65.5295,149157.0
2023-11-08 12:25:00,68.7,68.7,68.65,68.68,43452.0,65.5391,65.5391,65.4914,65.52,43452.0
2023-11-08 12:30:00,68.68,68.73,68.65,68.72,64555.0,65.52,65.5677,65.4914,65.5581,64555.0
2023-11-08 12:35:00,68.71,68.72,68.69,68.71,58198.0,65.5486,65.5581,65.5295,65.5486,58198.0
2023-11-08 12:40:00,68.7,68.71,68.61,68.62,61474.0,65.5391,65.5486,65.4532,65.4627,61474.0
2023-11-08 12:45:00,68.62,68.63,68.59,68.62,126792.0,65.4627,65.4723,65.4341,65.4627,126792.0
2023-11-08 12:50:00,68.61,68.61,68.57,68.57,120985.0,65.4532,65.4532,65.415,65.415,120985.0
2023-11-08 12:55:00,68.58,68.65,68.56,68.64,84345.0,65.4246,65.4914,65.4055,65.4818,84345.0
2023-11-08 13:00:00,68.65,68.74,68.63,68.73,169293.0,65.4914,65.5772,65.4723,65.5677,169293.0
2023-11-08 13:05:00,68.73,68.74,68.67,68.67,98339.0,65.5677,65.5772,65.5104,65.5104,98339.0
2023-11-08 13:10:00,68.67,68.67,68.59,68.59,105145.0,65.5104,65.5104,65.4341,65.4341,105145.0
2023-11-08 13:15:00,68.6,68.62,68.56,68.59,86478.0,65.4437,65.4627,65.4055,65.4341,86478.0
2023-11-08 13:20:00,68.58,68.62,68.57,68.61,55673.0,65.4246,65.4627,65.415,65.4532,55673.0
2023-11-08 13:25:00,68.61,68.66,68.6,68.65,81190.0,65.4532,65.5009,65.4437,65.4914,81190.0
2023-11-08 13:30:00,68.65,68.67,68.64,68.65,55113.0,65.4914,65.5104,65.4818,65.4914,55113.0
2023-11-08 13:35:00,68.65,68.66,68.63,68.66,69525.0,65.4914,65.5009,65.4723,65.5009,69525.0
2023-11-08 13:40:00,68.65,68.68,68.64,68.65,39078.0,65.4914,65.52,65.4818,65.4914,39078.0
2023-11-08 13:45:00,68.65,68.66,68.62,68.63,51025.0,65.4914,65.5009,65.4627,65.4723,51025.0
2023-11-08 13:50:00,68.63,68.66,68.63,68.65,33052.0,65.4723,65.5009,65.4723,65.4914,33052.0
2023-11-08 13:55:00,68.65,68.65,68.62,68.64,36802.0,65.4914,65.4914,65.4627,65.4818,36802.0
2023-11-08 14:00:00,68.63,68.71,68.62,68.69,110560.0,65.4723,65.5486,65.4627,65.5295,110560.0
2023-11-08 14:05:00,68.69,68.7,68.68,68.69,59391.0,65.5295,65.5391,65.52,65.5295,59391.0
2023-11-08 14:10:00,68.7,68.7,68.64,68.65,59908.0,65.5391,65.5391,65.4818,65.4914,59908.0
2023-11-08 14:15:00,68.64,68.7,68.64,68.69,63598.0,65.4818,65.5391,65.4818,65.5295,63598.0
2023-11-08 14:20:00,68.69,68.7,68.68,68.69,36678.0,65.5295,65.5391,65.52,65.5295,36678.0
2023-11-08 14:25:00,68.69,68.7,68.65,68.66,44934.0,65.5295,65.5391,65.4914,65.5009,44934.0
2023-11-08 14:30:00,68.66,68.7,68.62,68.63,74840.0,65.5009,65.5391,65.4627,65.4723,74840.0
2023-11-08 14:35:00,68.63,68.66,68.62,68.65,81860.0,65.4723,65.5009,65.4627,65.4914,81860.0
2023-11-08 14:40:00,68.65,68.66,68.62,68.65,66789.0,65.4914,65.5009,65.4627,65.4914,66789.0
2023-11-08 14:45:00,68.64,68.66,68.63,68.64,69556.0,65.4818,65.5009,65.4723,65.4818,69556.0
2023-11-08 14:50:00,68.64,68.65,68.62,68.63,82681.0,65.4818,65.4914,65.4627,65.4723,82681.0
2023-11-08 14:55:00,68.63,68.63,68.59,68.6,56084.0,65.4723,65.4723,65.4341,65.4437,56084.0
2023-11-08 15:00:00,68.6,68.66,68.59,68.66,104046.0,65.4437,65.5009,65.4341,65.5009,104046.0
2023-11-08 15:05:00,68.65,68.65,68.62,68.65,97697.0,65.4914,65.4914,65.4627,65.4914,97697.0
2023-11-08 15:10:00,68.65,68.69,68.64,68.68,92916.0,65.4914,65.5295,65.4818,65.52,92916.0
2023-11-08 15:15:00,68.68,68.74,68.68,68.74,98041.0,65.52,65.5772,65.52,65.5772,98041.0
2023-11-08 15:20:00,68.73,68.76,68.73,68.75,117300.0,65.5677,65.5963,65.5677,65.5868,117300.0
2023-11-08 15:25:00,68.75,68.76,68.71,68.71,108523.0,65.5868,65.5963,65.5486,65.5486,108523.0
2023-11-08 15:30:00,68.71,68.72,68.69,68.7,133701.0,65.5486,65.5581,65.5295,65.5391,133701.0
2023-11-08 15:35:00,68.7,68.75,68.7,68.75,146881.0,65.5391,65.5868,65.5391,65.5868,146881.0
2023-11-08 15:40:00,68.75,68.84,68.74,68.8,338660.0,65.5868,65.6726,65.5772,65.6345,338660.0
2023-11-08 15:45:00,68.79,68.83,68.78,68.81,224398.0,65.6249,65.6631,65.6154,65.644,224398.0
2023-11-08 15:50:00,68.81,68.82,68.77,68.78,479566.0,65.644,65.6535,65.6058,65.6154,479566.0
2023-11-08 15:55:00,68.78,68.79,68.74,68.76,1034262.0,65.6154,65.6249,65.5772,65.5963,1034262.0
2023-11-09 09:30:00,68.84,68.9,68.64,68.64,263025.0,65.6726,65.7299,65.4818,65.4818,263025.0
2023-11-09 09:35:00,68.64,68.65,68.56,68.58,225662.0,65.4818,65.4914,65.4055,65.4246,225662.0
2023-11-09 09:40:00,68.59,68.62,68.53,68.56,259846.0,65.4341,65.4627,65.3769,65.4055,259846.0
2023-11-09 09:45:00,68.55,68.61,68.51,68.61,133451.0,65.396,65.4532,65.3578,65.4532,133451.0
2023-11-09 09:50:00,68.62,68.63,68.51,68.53,115648.0,65.4627,65.4723,65.3578,65.3769,115648.0
2023-11-09 09:55:00,68.53,68.58,68.49,68.55,72966.0,65.3769,65.4246,65.3387,65.396,72966.0
2023-11-09 10:00:00,68.55,68.58,68.54,68.57,93854.0,65.396,65.4246,65.3864,65.415,93854.0
2023-11-09 10:05:00,68.57,68.59,68.51,68.57,95387.0,65.415,65.4341,65.3578,65.415,95387.0
2023-11-09 10:10:00,68.58,68.6,68.55,68.58,49030.0,65.4246,65.4437,65.396,65.4246,49030.0
2023-11-09 10:15:00,68.57,68.57,68.52,68.56,53070.0,65.415,65.415,65.3673,65.4055,53070.0
2023-11-09 10:20:00,68.56,68.63,68.55,68.6,51367.0,65.4055,65.4723,65.396,65.4437,51367.0
2023-11-09 10:25:00,68.58,68.62,68.54,68.56,124273.0,65.4246,65.4627,65.3864,65.4055,124273.0
2023-11-09 10:30:00,68.56,68.56,68.51,68.51,94622.0,65.4055,65.4055,65.3578,65.3578,94622.0
2023-11-09 10:35:00,68.51,68.58,68.5,68.56,89256.0,65.3578,65.4246,65.3483,65.4055,89256.0
2023-11-09 10:40:00,68.56,68.6,68.52,68.56,44293.0,65.4055,65.4437,65.3673,65.4055,44293.0
2023-11-09 10:45:00,68.56,68.62,68.55,68.61,42785.0,65.4055,65.4627,65.396,65.4532,42785.0
2023-11-09 10:50:00,68.61,68.64,68.58,68.62,186244.0,65.4532,65.4818,65.4246,65.4627,186244.0
2023-11-09 10:55:00,68.62,68.64,68.6,68.62,64332.0,65.4627,65.4818,65.4437,65.4627,64332.0
2023-11-09 11:00:00,68.62,68.64,68.61,68.62,32590.0,65.4627,65.4818,65.4532,65.4627,32590.0
2023-11-09 11:05:00,68.62,68.68,68.62,68.66,57256.0,65.4627,65.52,65.4627,65.5009,57256.0
2023-11-09 11:10:00,68.66,68.68,68.6,68.6,59597.0,65.5009,65.52,65.4437,65.4437,59597.0
2023-11-09 11:15:00,68.6,68.66,68.6,68.65,72629.0,65.4437,65.5009,65.4437,65.4914,72629.0
2023-11-09 11:20:00,68.65,68.67,68.64,68.65,67857.0,65.4914,65.5104,65.4818,65.4914,67857.0
2023-11-09 11:25:00,68.64,68.66,68.59,68.61,83652.0,65.4818,65.5009,65.4341,65.4532,83652.0
2023-11-09 11:30:00,68.61,68.63,68.57,68.58,62045.0,65.4532,65.4723,65.415,65.4246,62045.0
2023-11-09 11:35:00,68.58,68.6,68.51,68.52,113342.0,65.4246,65.4437,65.3578,65.3673,113342.0
2023-11-09 11:40:00,68.52,68.54,68.51,68.53,92282.0,65.3673,65.3864,65.3578,65.3769,92282.0
2023-11-09 11:45:00,68.52,68.53,68.47,68.51,83716.0,65.3673,65.3769,65.3196,65.3578,83716.0
2023-11-09 11:50:00,68.5,68.52,68.44,68.45,71053.0,65.3483,65.3673,65.291,65.3006,71053.0
2023-11-09 11:55:00,68.44,68.48,68.44,68.47,44949.0,65.291,65.3292,65.291,65.3196,44949.0
2023-11-09 12:00:00,68.48,68.55,68.47,68.54,80450.0,65.3292,65.396,65.3196,65.3864,80450.0
2023-11-09 12:05:00,68.55,68.55,68.52,68.53,81973.0,65.396,65.396,65.3673,65.3769,81973.0
2023-11-09 12:10:00,68.53,68.57,68.52,68.55,69182.0,65.3769,65.415,65.3673,65.396,69182.0
2023-11-09 12:15:00,68.54,68.57,68.53,68.54,65097.0,65.3864,65.415,65.3769,65.3864,65097.0
2023-11-09 12:20:00,68.54,68.55,68.51,68.52,36479.0,65.3864,65.396,65.3578,65.3673,36479.0
2023-11-09 12:25:00,68.52,68.54,68.51,68.52,39478.0,65.3673,65.3864,65.3578,65.3673,39478.0
2023-11-09 12:30:00,68.52,68.54,68.5,68.51,51847.0,65.3673,65.3864,65.3483,65.3578,51847.0
2023-11-09 12:35:00,68.51,68.54,68.5,68.53,80198.0,65.3578,65.3864,65.3483,65.3769,80198.0
2023-11-09 12:40:00,68.53,68.54,68.51,68.54,81929.0,65.3769,65.3864,65.3578,65.3864,81929.0
2023-11-09 12:45:00,68.54,68.57,68.51,68.52,42246.0,65.3864,65.415,65.3578,65.3673,42246.0
2023-11-09 12:50:00,68.53,68.57,68.53,68.57,36343.0,65.3769,65.415,65.3769,65.415,36343.0
2023-11-09 12:55:00,68.56,68.6,68.55,68.57,64025.0,65.4055,65.4437,65.396,65.415,64025.0
2023-11-09 13:00:00,68.57,68.59,68.42,68.47,324315.0,65.415,65.4341,65.2719,65.3196,324315.0
2023-11-09 13:05:00,68.48,68.51,68.38,68.4,230848.0,65.3292,65.3578,65.2338,65.2529,230848.0
2023-11-09 13:10:00,68.39,68.5,68.37,68.49,246539.0,65.2433,65.3483,65.2242,65.3387,246539.0
2023-11-09 13:15:00,68.48,68.49,68.42,68.42,154735.0,65.3292,65.3387,65.2719,65.2719,154735.0
2023-11-09 13:20:00,68.42,68.51,68.41,68.5,110806.0,65.2719,65.3578,65.2624,65.3483,110806.0
2023-11-09 13:25:00,68.5,68.53,68.47,68.5,128943.0,65.3483,65.3769,65.3196,65.3483,128943.0
2023-11-09 13:30:00,68.49,68.53,68.48,68.53,105609.0,65.3387,65.3769,65.3292,65.3769,105609.0
2023-11-09 13:35:00,68.52,68.55,68.48,68.48,104430.0,65.3673,65.396,65.3292,65.3292,104430.0
2023-11-09 13:40:00,68.49,68.49,68.38,68.38,110434.0,65.3387,65.3387,65.2338,65.2338,110434.0
2023-11-09 13:45:00,68.38,68.43,68.37,68.43,50617.0,65.2338,65.2815,65.2242,65.2815,50617.0
2023-11-09 13:50:00,68.43,68.45,68.39,68.4,83860.0,65.2815,65.3006,65.2433,65.2529,83860.0
2023-11-09 13:55:00,68.41,68.47,68.4,68.42,54460.0,65.2624,65.3196,65.2529,65.2719,54460.0
2023-11-09 14:00:00,68.42,68.42,68.34,68.38,276855.0,65.2719,65.2719,65.1956,65.2338,276855.0
2023-11-09 14:05:00,68.37,68.41,68.34,68.4,129579.0,65.2242,65.2624,65.1956,65.2529,129579.0
2023-11-09 14:10:00,68.39,68.39,68.33,68.34,73843.0,65.2433,65.2433,65.1861,65.1956,73843.0
2023-11-09 14:15:00,68.33,68.37,68.32,68.35,137637.0,65.1861,65.2242,65.1765,65.2052,137637.0
2023-11-09 14:20:00,68.36,68.4,68.35,68.39,91639.0,65.2147,65.2529,65.2052,65.2433,91639.0
2023-11-09 14:25:00,68.39,68.44,68.37,68.39,74851.0,65.2433,65.291,65.2242,65.2433,74851.0
2023-11-09 14:30:00,68.39,68.45,68.38,68.45,63307.0,65.2433,65.3006,65.2338,65.3006,63307.0
2023-11-09 14:35:00,68.44,68.45,68.36,68.41,78079.0,65.291,65.3006,65.2147,65.2624,78079.0
2023-11-09 14:40:00,68.41,68.44,68.4,68.42,120420.0,65.2624,65.291,65.2529,65.2719,120420.0
2023-11-09 14:45:00,68.43,68.49,68.43,68.48,88166.0,65.2815,65.3387,65.2815,65.3292,88166.0
2023-11-09 14:50:00,68.47,68.48,68.44,68.47,67814.0,65.3196,65.3292,65.291,65.3196,67814.0
2023-11-09 14:55:00,68.47,68.47,68.44,68.47,260488.0,65.3196,65.3196,65.291,65.3196,260488.0
2023-11-09 15:00:00,68.47,68.51,68.45,68.5,120717.0,65.3196,65.3578,65.3006,65.3483,120717.0
2023-11-09 15:05:00,68.5,68.53,68.49,68.49,59013.0,65.3483,65.3769,65.3387,65.3387,59013.0
2023-11-09 15:10:00,68.5,68.52,68.49,68.52,113367.0,65.3483,65.3673,65.3387,65.3673,113367.0
2023-11-09 15:15:00,68.52,68.52,68.45,68.5,92258.0,65.3673,65.3673,65.3006,65.3483,92258.0
2023-11-09 15:20:00,68.49,68.52,68.47,68.5,70510.0,65.3387,65.3673,65.3196,65.3483,70510.0
2023-11-09 15:25:00,68.5,68.52,68.49,68.5,78702.0,65.3483,65.3673,65.3387,65.3483,78702.0
2023-11-09 15:30:00,68.5,68.56,68.49,68.56,147009.0,65.3483,65.4055,65.3387,65.4055,147009.0
2023-11-09 15:35:00,68.55,68.56,68.49,68.51,128978.0,65.396,65.4055,65.3387,65.3578,128978.0
2023-11-09 15:40:00,68.5,68.52,68.48,68.5,175004.0,65.3483,65.3673,65.3292,65.3483,175004.0
2023-11-09 15:45:00,68.5,68.52,68.47,68.51,193779.0,65.3483,65.3673,65.3196,65.3578,193779.0
2023-11-09 15:50:00,68.51,68.53,68.45,68.45,398144.0,65.3578,65.3769,65.3006,65.3006,398144.0
2023-11-09 15:55:00,68.45,68.5,68.43,68.49,1058091.0,65.3006,65.3483,65.2815,65.3387,1058091.0
2023-11-10 09:30:00,68.64,68.75,68.39,68.5,330648.0,65.4818,65.5868,65.2433,65.3483,330648.0
2023-11-10 09:35:00,68.51,68.51,68.33,68.38,209636.0,65.3578,65.3578,65.1861,65.2338,209636.0
2023-11-10 09:40:00,68.39,68.41,68.32,68.36,202102.0,65.2433,65.2624,65.1765,65.2147,202102.0
2023-11-10 09:45:00,68.36,68.42,68.28,68.39,430063.0,65.2147,65.2719,65.1384,65.2433,430063.0
2023-11-10 09:50:00,68.39,68.46,68.37,68.43,238554.0,65.2433,65.3101,65.2242,65.2815,238554.0
2023-11-10 09:55:00,68.43,68.45,68.35,68.36,172093.0,65.2815,65.3006,65.2052,65.2147,172093.0
2023-11-10 10:00:00,68.36,68.36,68.27,68.34,236593.0,65.2147,65.2147,65.1289,65.1956,236593.0
2023-11-10 10:05:00,68.35,68.44,68.34,68.43,101750.0,65.2052,65.291,65.1956,65.2815,101750.0
2023-11-10 10:10:00,68.43,68.45,68.36,68.39,72313.0,65.2815,65.3006,65.2147,65.2433,72313.0
2023-11-10 10:15:00,68.39,68.48,68.37,68.46,89406.0,65.2433,65.3292,65.2242,65.3101,89406.0
2023-11-10 10:20:00,68.45,68.47,68.38,68.38,101930.0,65.3006,65.3196,65.2338,65.2338,101930.0
2023-11-10 10:25:00,68.39,68.43,68.38,68.42,117053.0,65.2433,65.2815,65.2338,65.2719,117053.0
2023-11-10 10:30:00,68.42,68.46,68.39,68.39,60743.0,65.2719,65.3101,65.2433,65.2433,60743.0
2023-11-10 10:35:00,68.39,68.41,68.35,68.36,86548.0,65.2433,65.2624,65.2052,65.2147,86548.0
2023-11-10 10:40:00,68.35,68.39,68.32,68.39,37289.0,65.2052,65.2433,65.1765,65.2433,37289.0
2023-11-10 10:45:00,68.38,68.52,68.37,68.48,106403.0,65.2338,65.3673,65.2242,65.3292,106403.0
2023-11-10 10:50:00,68.5,68.53,68.48,68.49,168462.0,65.3483,65.3769,65.3292,65.3387,168462.0
2023-11-10 10:55:00,68.49,68.51,68.42,68.42,188707.0,65.3387,65.3578,65.2719,65.2719,188707.0
2023-11-10 11:00:00,68.42,68.55,68.41,68.55,150990.0,65.2719,65.396,65.2624,65.396,150990.0
2023-11-10 11:05:00,68.55,68.6,68.48,68.5,152481.0,65.396,65.4437,65.3292,65.3483,152481.0
2023-11-10 11:10:00,68.49,68.53,68.47,68.52,58262.0,65.3387,65.3769,65.3196,65.3673,58262.0
2023-11-10 11:15:00,68.53,68.54,68.49,68.5,73029.0,65.3769,65.3864,65.3387,65.3483,73029.0
2023-11-10 11:20:00,68.5,68.53,68.49,68.52,46310.0,65.3483,65.3769,65.3387,65.3673,46310.0
2023-11-10 11:25:00,68.52,68.54,68.5,68.54,41780.0,65.3673,65.3864,65.3483,65.3864,41780.0
2023-11-10 11:30:00,68.54,68.55,68.48,68.55,33922.0,65.3864,65.396,65.3292,65.396,33922.0
2023-11-10 11:35:00,68.54,68.59,68.53,68.53,38361.0,65.3864,65.4341,65.3769,65.3769,38361.0
2023-11-10 11:40:00,68.53,68.56,68.52,68.55,39693.0,65.3769,65.4055,65.3673,65.396,39693.0
2023-11-10 11:45:00,68.55,68.56,68.52,68.52,33685.0,65.396,65.4055,65.3673,65.3673,33685.0
2023-11-10 11:50:00,68.51,68.55,68.51,68.53,21283.0,65.3578,65.396,65.3578,65.3769,21283.0
2023-11-10 11:55:00,68.53,68.54,68.51,68.52,24557.0,65.3769,65.3864,65.3578,65.3673,24557.0
2023-11-10 12:00:00,68.52,68.57,68.51,68.56,94110.0,65.3673,65.415,65.3578,65.4055,94110.0
2023-11-10 12:05:00,68.56,68.58,68.56,68.57,28266.0,65.4055,65.4246,65.4055,65.415,28266.0
2023-11-10 12:10:00,68.57,68.58,68.54,68.55,62428.0,65.415,65.4246,65.3864,65.396,62428.0
2023-11-10 12:15:00,68.55,68.59,68.55,68.58,39526.0,65.396,65.4341,65.396,65.4246,39526.0
2023-11-10 12:20:00,68.58,68.62,68.57,68.61,30877.0,65.4246,65.4627,65.415,65.4532,30877.0
2023-11-10 12:25:00,68.62,68.63,68.59,68.6,45224.0,65.4627,65.4723,65.4341,65.4437,45224.0
2023-11-10 12:30:00,68.6,68.7,68.6,68.7,74068.0,65.4437,65.5391,65.4437,65.5391,74068.0
2023-11-10 12:35:00,68.7,68.77,68.69,68.76,63986.0,65.5391,65.6058,65.5295,65.5963,63986.0
2023-11-10 12:40:00,68.76,68.76,68.7,68.73,65269.0,65.5963,65.5963,65.5391,65.5677,65269.0
2023-11-10 12:45:00,68.73,68.73,68.69,68.7,40389.0,65.5677,65.5677,65.5295,65.5391,40389.0
2023-11-10 12:50:00,68.69,68.8,68.69,68.8,67574.0,65.5295,65.6345,65.5295,65.6345,67574.0
2023-11-10 12:55:00,68.8,68.84,68.78,68.83,146403.0,65.6345,65.6726,65.6154,65.6631,146403.0
2023-11-10 13:00:00,68.83,68.83,68.79,68.8,65907.0,65.6631,65.6631,65.6249,65.6345,65907.0
2023-11-10 13:05:00,68.8,68.81,68.76,68.79,90414.0,65.6345,65.644,65.5963,65.6249,90414.0
2023-11-10 13:10:00,68.8,68.83,68.79,68.82,55383.0,65.6345,65.6631,65.6249,65.6535,55383.0
2023-11-10 13:15:00,68.82,68.82,68.78,68.81,67891.0,65.6535,65.6535,65.6154,65.644,67891.0
2023-11-10 13:20:00,68.81,68.86,68.8,68.84,95627.0,65.644,65.6917,65.6345,65.6726,95627.0
2023-11-10 13:25:00,68.84,68.9,68.83,68.84,81818.0,65.6726,65.7299,65.6631,65.6726,81818.0
2023-11-10 13:30:00,68.84,68.88,68.83,68.83,70561.0,65.6726,65.7108,65.6631,65.6631,70561.0
2023-11-10 13:35:00,68.83,68.84,68.8,68.83,92194.0,65.6631,65.6726,65.6345,65.6631,92194.0
2023-11-10 13:40:00,68.84,68.88,68.83,68.85,56622.0,65.6726,65.7108,65.6631,65.6822,56622.0
2023-11-10 13:45:00,68.84,68.87,68.84,68.86,43679.0,65.6726,65.7012,65.6726,65.6917,43679.0
2023-11-10 13:50:00,68.86,68.87,68.84,68.86,37335.0,65.6917,65.7012,65.6726,65.6917,37335.0
2023-11-10 13:55:00,68.85,68.86,68.84,68.86,30155.0,65.6822,65.6917,65.6726,65.6917,30155.0
2023-11-10 14:00:00,68.86,68.88,68.85,68.86,76843.0,65.6917,65.7108,65.6822,65.6917,76843.0
2023-11-10 14:05:00,68.86,68.9,68.86,68.88,50293.0,65.6917,65.7299,65.6917,65.7108,50293.0
2023-11-10 14:10:00,68.88,68.94,68.88,68.91,57137.0,65.7108,65.768,65.7108,65.7394,57137.0
2023-11-10 14:15:00,68.91,68.93,68.9,68.91,43953.0,65.7394,65.7585,65.7299,65.7394,43953.0
2023-11-10 14:20:00,68.91,68.93,68.9,68.91,30551.0,65.7394,65.7585,65.7299,65.7394,30551.0
2023-11-10 14:25:00,68.91,68.91,68.88,68.9,39458.0,65.7394,65.7394,65.7108,65.7299,39458.0
2023-11-10 14:30:00,68.9,68.91,68.87,68.89,48803.0,65.7299,65.7394,65.7012,65.7203,48803.0
2023-11-10 14:35:00,68.89,68.89,68.84,68.87,56560.0,65.7203,65.7203,65.6726,65.7012,56560.0
2023-11-10 14:40:00,68.87,68.88,68.85,68.87,30825.0,65.7012,65.7108,65.6822,65.7012,30825.0
2023-11-10 14:45:00,68.87,68.89,68.85,68.87,55697.0,65.7012,65.7203,65.6822,65.7012,55697.0
2023-11-10 14:50:00,68.87,68.88,68.83,68.84,82485.0,65.7012,65.7108,65.6631,65.6726,82485.0
2023-11-10 14:55:00,68.83,68.83,68.81,68.81,53623.0,65.6631,65.6631,65.644,65.644,53623.0
2023-11-10 15:00:00,68.81,68.85,68.81,68.85,45745.0,65.644,65.6822,65.644,65.6822,45745.0
2023-11-10 15:05:00,68.85,68.87,68.85,68.85,42891.0,65.6822,65.7012,65.6822,65.6822,42891.0
2023-11-10 15:10:00,68.85,68.86,68.82,68.83,93815.0,65.6822,65.6917,65.6535,65.6631,93815.0
2023-11-10 15:15:00,68.83,68.86,68.8,68.86,107954.0,65.6631,65.6917,65.6345,65.6917,107954.0
2023-11-10 15:20:00,68.86,68.86,68.83,68.83,63747.0,65.6917,65.6917,65.6631,65.6631,63747.0
2023-11-10 15:25:00,68.83,68.89,68.81,68.89,143086.0,65.6631,65.7203,65.644,65.7203,143086.0
2023-11-10 15:30:00,68.89,68.93,68.88,68.92,150260.0,65.7203,65.7585,65.7108,65.7489,150260.0
2023-11-10 15:35:00,68.92,68.97,68.9,68.92,111588.0,65.7489,65.7966,65.7299,65.7489,111588.0
2023-11-10 15:40:00,68.92,68.95,68.89,68.95,164263.0,65.7489,65.7776,65.7203,65.7776,164263.0
2023-11-10 15:45:00,68.94,69.03,68.93,68.94,356358.0,65.768,65.8539,65.7585,65.768,356358.0
2023-11-10 15:50:00,68.94,69.0,68.92,68.97,453575.0,65.768,65.8253,65.7489,65.7966,453575.0
2023-11-10 15:55:00,68.97,68.97,68.92,68.95,742636.0,65.7966,65.7966,65.7489,65.7776,742636.0
2023-11-13 09:30:00,68.9,69.11,68.84,69.01,341249.0,65.7299,65.9302,65.6726,65.8348,341249.0
2023-11-13 09:35:00,69.01,69.1,68.96,69.08,218843.0,65.8348,65.9207,65.7871,65.9016,218843.0
2023-11-13 09:40:00,69.07,69.22,69.06,69.21,199741.0,65.892,66.0351,65.8825,66.0256,199741.0
2023-11-13 09:45:00,69.22,69.22,69.15,69.18,216752.0,66.0351,66.0351,65.9684,65.997,216752.0
2023-11-13 09:50:00,69.17,69.21,69.12,69.17,140789.0,65.9874,66.0256,65.9397,65.9874,140789.0
2023-11-13 09:55:00,69.17,69.2,69.14,69.18,115746.0,65.9874,66.0161,65.9588,65.997,115746.0
2023-11-13 10:00:00,69.17,69.18,69.09,69.09,136321.0,65.9874,65.997,65.9111,65.9111,136321.0
2023-11-13 10:05:00,69.1,69.13,69.05,69.09,79768.0,65.9207,65.9493,65.873,65.9111,79768.0
2023-11-13 10:10:00,69.1,69.1,69.03,69.08,111285.0,65.9207,65.9207,65.8539,65.9016,111285.0
2023-11-13 10:15:00,69.07,69.1,69.03,69.05,54809.0,65.892,65.9207,65.8539,65.873,54809.0
2023-11-13 10:20:00,69.04,69.12,69.03,69.09,71664.0,65.8634,65.9397,65.8539,65.9111,71664.0
2023-11-13 10:25:00,69.09,69.14,69.08,69.13,70620.0,65.9111,65.9588,65.9016,65.9493,70620.0
2023-11-13 10:30:00,69.14,69.22,69.13,69.17,104519.0,65.9588,66.0351,65.9493,65.9874,104519.0
2023-11-13 10:35:00,69.17,69.23,69.14,69.22,146640.0,65.9874,66.0447,65.9588,66.0351,146640.0
2023-11-13 10:40:00,69.22,69.23,69.15,69.2,126987.0,66.0351,66.0447,65.9684,66.0161,126987.0
2023-11-13 10:45:00,69.19,69.23,69.14,69.19,127940.0,66.0065,66.0447,65.9588,66.0065,127940.0
2023-11-13 10:50:00,69.19,69.23,69.17,69.19,107949.0,66.0065,66.0447,65.9874,66.0065,107949.0
2023-11-13 10:55:00,69.2,69.2,69.16,69.19,72664.0,66.0161,66.0161,65.9779,66.0065,72664.0
2023-11-13 11:00:00,69.18,69.19,69.1,69.13,112966.0,65.997,66.0065,65.9207,65.9493,112966.0
2023-11-13 11:05:00,69.14,69.16,69.07,69.11,231548.0,65.9588,65.9779,65.892,65.9302,231548.0
2023-11-13 11:10:00,69.11,69.15,69.1,69.11,70896.0,65.9302,65.9684,65.9207,65.9302,70896.0
2023-11-13 11:15:00,69.12,69.12,69.05,69.11,199035.0,65.9397,65.9397,65.873,65.9302,199035.0
2023-11-13 11:20:00,69.11,69.16,69.08,69.14,104611.0,65.9302,65.9779,65.9016,65.9588,104611.0
2023-11-13 11:25:00,69.14,69.16,69.11,69.14,58272.0,65.9588,65.9779,65.9302,65.9588,58272.0
2023-11-13 11:30:00,69.14,69.17,69.11,69.13,54797.0,65.9588,65.9874,65.9302,65.9493,54797.0
2023-11-13 11:35:00,69.12,69.17,69.11,69.17,56270.0,65.9397,65.9874,65.9302,65.9874,56270.0
2023-11-13 11:40:00,69.17,69.22,69.16,69.21,66308.0,65.9874,66.0351,65.9779,66.0256,66308.0
2023-11-13 11:45:00,69.22,69.34,69.21,69.28,109463.0,66.0351,66.1496,66.0256,66.0924,109463.0
2023-11-13 11:50:00,69.28,69.33,69.28,69.33,43614.0,66.0924,66.1401,66.0924,66.1401,43614.0
2023-11-13 11:55:00,69.33,69.36,69.3,69.34,81887.0,66.1401,66.1687,66.1115,66.1496,81887.0
2023-11-13 12:00:00,69.35,69.38,69.33,69.35,63571.0,66.1592,66.1878,66.1401,66.1592,63571.0
2023-11-13 12:05:00,69.34,69.35,69.27,69.28,36683.0,66.1496,66.1592,66.0828,66.0924,36683.0
2023-11-13 12:10:00,69.29,69.31,69.22,69.24,176011.0,66.1019,66.121,66.0351,66.0542,176011.0
2023-11-13 12:15:00,69.24,69.28,69.23,69.25,71834.0,66.0542,66.0924,66.0447,66.0638,71834.0
2023-11-13 12:20:00,69.25,69.31,69.24,69.28,41333.0,66.0638,66.121,66.0542,66.0924,41333.0
2023-11-13 12:25:00,69.28,69.31,69.26,69.3,73902.0,66.0924,66.121,66.0733,66.1115,73902.0
2023-11-13 12:30:00,69.31,69.32,69.26,69.27,42988.0,66.121,66.1305,66.0733,66.0828,42988.0
2023-11-13 12:35:00,69.27,69.28,69.22,69.23,132820.0,66.0828,66.0924,66.0351,66.0447,132820.0
2023-11-13 12:40:00,69.23,69.25,69.2,69.22,68718.0,66.0447,66.0638,66.0161,66.0351,68718.0
2023-11-13 12:45:00,69.21,69.22,69.18,69.22,98665.0,66.0256,66.0351,65.997,66.0351,98665.0
2023-11-13 12:50:00,69.21,69.23,69.21,69.23,37758.0,66.0256,66.0447,66.0256,66.0447,37758.0
2023-11-13 12:55:00,69.22,69.26,69.22,69.26,31645.0,66.0351,66.0733,66.0351,66.0733,31645.0
2023-11-13 13:00:00,69.27,69.27,69.23,69.23,29967.0,66.0828,66.0828,66.0447,66.0447,29967.0
2023-11-13 13:05:00,69.23,69.24,69.18,69.18,30385.0,66.0447,66.0542,65.997,65.997,30385.0
2023-11-13 13:10:00,69.18,69.24,69.17,69.23,50442.0,65.997,66.0542,65.9874,66.0447,50442.0
2023-11-13 13:15:00,69.23,69.25,69.22,69.23,21436.0,66.0447,66.0638,66.0351,66.0447,21436.0
2023-11-13 13:20:00,69.23,69.24,69.2,69.21,39294.0,66.0447,66.0542,66.0161,66.0256,39294.0
2023-11-13 13:25:00,69.21,69.21,69.16,69.18,18109.0,66.0256,66.0256,65.9779,65.997,18109.0
2023-11-13 13:30:00,69.18,69.18,69.13,69.15,33426.0,65.997,65.997,65.9493,65.9684,33426.0
2023-11-13 13:35:00,69.16,69.24,69.15,69.23,49502.0,65.9779,66.0542,65.9684,66.0447,49502.0
2023-11-13 13:40:00,69.23,69.31,69.22,69.28,35263.0,66.0447,66.121,66.0351,66.0924,35263.0
2023-11-13 13:45:00,69.29,69.31,69.27,69.27,33258.0,66.1019,66.121,66.0828,66.0828,33258.0
2023-11-13 13:50:00,69.28,69.28,69.24,69.25,40740.0,66.0924,66.0924,66.0542,66.0638,40740.0
2023-11-13 13:55:00,69.25,69.25,69.2,69.22,33714.0,66.0638,66.0638,66.0161,66.0351,33714.0
2023-11-13 14:00:00,69.21,69.23,69.18,69.23,24352.0,66.0256,66.0447,65.997,66.0447,24352.0
2023-11-13 14:05:00,69.22,69.23,69.2,69.22,25128.0,66.0351,66.0447,66.0161,66.0351,25128.0
2023-11-13 14:10:00,69.22,69.26,69.22,69.23,34208.0,66.0351,66.0733,66.0351,66.0447,34208.0
2023-11-13 14:15:00,69.23,69.23,69.18,69.2,76484.0,66.0447,66.0447,65.997,66.0161,76484.0
2023-11-13 14:20:00,69.21,69.22,69.18,69.22,55806.0,66.0256,66.0351,65.997,66.0351,55806.0
2023-11-13 14:25:00,69.22,69.23,69.2,69.23,116404.0,66.0351,66.0447,66.0161,66.0447,116404.0
2023-11-13 14:30:00,69.23,69.26,69.21,69.26,53756.0,66.0447,66.0733,66.0256,66.0733,53756.0
2023-11-13 14:35:00,69.26,69.29,69.25,69.28,37684.0,66.0733,66.1019,66.0638,66.0924,37684.0
2023-11-13 14:40:00,69.28,69.28,69.25,69.25,35098.0,66.0924,66.0924,66.0638,66.0638,35098.0
2023-11-13 14:45:00,69.25,69.27,69.24,69.26,31413.0,66.0638,66.0828,66.0542,66.0733,31413.0
2023-11-13 14:50:00,69.25,69.25,69.2,69.21,35686.0,66.0638,66.0638,66.0161,66.0256,35686.0
2023-11-13 14:55:00,69.22,69.23,69.19,69.2,337624.0,66.0351,66.0447,66.0065,66.0161,337624.0
2023-11-13 15:00:00,69.19,69.24,69.18,69.21,82992.0,66.0065,66.0542,65.997,66.0256,82992.0
2023-11-13 15:05:00,69.21,69.23,69.19,69.23,85882.0,66.0256,66.0447,66.0065,66.0447,85882.0
2023-11-13 15:10:00,69.22,69.24,69.2,69.22,161642.0,66.0351,66.0542,66.0161,66.0351,161642.0
2023-11-13 15:15:00,69.22,69.25,69.2,69.23,75525.0,66.0351,66.0638,66.0161,66.0447,75525.0
2023-11-13 15:20:00,69.24,69.26,69.23,69.25,18379.0,66.0542,66.0733,66.0447,66.0638,18379.0
2023-11-13 15:25:00,69.26,69.29,69.25,69.27,47739.0,66.0733,66.1019,66.0638,66.0828,47739.0
2023-11-13 15:30:00,69.27,69.31,69.26,69.27,85778.0,66.0828,66.121,66.0733,66.0828,85778.0
2023-11-13 15:35:00,69.27,69.28,69.24,69.25,143461.0,66.0828,66.0924,66.0542,66.0638,143461.0
2023-11-13 15:40:00,69.25,69.27,69.23,69.25,110266.0,66.0638,66.0828,66.0447,66.0638,110266.0
2023-11-13 15:45:00,69.25,69.27,69.23,69.23,154874.0,66.0638,66.0828,66.0447,66.0447,154874.0
2023-11-13 15:50:00,69.24,69.25,69.18,69.2,282629.0,66.0542,66.0638,65.997,66.0161,282629.0
2023-11-13 15:55:00,69.2,69.21,69.18,69.2,723289.0,66.0161,66.0256,65.997,66.0161,723289.0
2023-11-14 09:30:00,69.53,69.68,69.5,69.66,508406.0,66.3309,66.474,66.3023,66.4549,508406.0
2023-11-14 09:35:00,69.67,69.7,69.54,69.69,408115.0,66.4644,66.4931,66.3404,66.4835,408115.0
2023-11-14 09:40:00,69.69,69.75,69.68,69.73,216511.0,66.4835,66.5408,66.474,66.5217,216511.0
2023-11-14 09:45:00,69.73,69.86,69.73,69.83,145374.0,66.5217,66.6457,66.5217,66.6171,145374.0
2023-11-14 09:50:00,69.84,69.84,69.72,69.77,336936.0,66.6266,66.6266,66.5121,66.5598,336936.0
2023-11-14 09:55:00,69.77,69.93,69.77,69.91,222013.0,66.5598,66.7125,66.5598,66.6934,222013.0
2023-11-14 10:00:00,69.9,69.92,69.79,69.81,338168.0,66.6839,66.7029,66.5789,66.598,338168.0
2023-11-14 10:05:00,69.8,69.89,69.75,69.88,192773.0,66.5885,66.6743,66.5408,66.6648,192773.0
2023-11-14 10:10:00,69.88,69.99,69.88,69.95,69666.0,66.6648,66.7697,66.6648,66.7316,69666.0
2023-11-14 10:15:00,69.95,69.97,69.89,69.93,104594.0,66.7316,66.7506,66.6743,66.7125,104594.0
2023-11-14 10:20:00,69.93,69.93,69.86,69.9,90569.0,66.7125,66.7125,66.6457,66.6839,90569.0
2023-11-14 10:25:00,69.9,69.91,69.84,69.85,100766.0,66.6839,66.6934,66.6266,66.6362,100766.0
2023-11-14 10:30:00,69.84,69.9,69.82,69.89,161496.0,66.6266,66.6839,66.6075,66.6743,161496.0
2023-11-14 10:35:00,69.89,69.89,69.82,69.83,93928.0,66.6743,66.6743,66.6075,66.6171,93928.0
2023-11-14 10:40:00,69.84,69.86,69.8,69.82,81324.0,66.6266,66.6457,66.5885,66.6075,81324.0
2023-11-14 10:45:00,69.83,69.85,69.78,69.82,143566.0,66.6171,66.6362,66.5694,66.6075,143566.0
2023-11-14 10:50:00,69.82,69.88,69.81,69.87,172082.0,66.6075,66.6648,66.598,66.6552,172082.0
2023-11-14 10:55:00,69.87,69.91,69.86,69.91,458264.0,66.6552,66.6934,66.6457,66.6934,458264.0
2023-11-14 11:00:00,69.91,70.01,69.91,69.98,186666.0,66.6934,66.7888,66.6934,66.7602,186666.0
2023-11-14 11:05:00,69.98,70.01,69.97,69.98,95076.0,66.7602,66.7888,66.7506,66.7602,95076.0
2023-11-14 11:10:00,69.97,70.07,69.97,70.07,189806.0,66.7506,66.846,66.7506,66.846,189806.0
2023-11-14 11:15:00,70.06,70.12,70.04,70.05,174811.0,66.8365,66.8937,66.8174,66.827,174811.0
2023-11-14 11:20:00,70.06,70.08,70.02,70.03,97929.0,66.8365,66.8556,66.7983,66.8079,97929.0
2023-11-14 11:25:00,70.03,70.06,70.0,70.03,65108.0,66.8079,66.8365,66.7793,66.8079,65108.0
2023-11-14 11:30:00,70.03,70.05,69.96,69.98,69719.0,66.8079,66.827,66.7411,66.7602,69719.0
2023-11-14 11:35:00,69.98,70.03,69.98,70.02,45205.0,66.7602,66.8079,66.7602,66.7983,45205.0
2023-11-14 11:40:00,70.02,70.06,70.01,70.05,47885.0,66.7983,66.8365,66.7888,66.827,47885.0
2023-11-14 11:45:00,70.05,70.09,69.99,69.99,118832.0,66.827,66.8651,66.7697,66.7697,118832.0
2023-11-14 11:50:00,70.0,70.01,69.94,69.95,55674.0,66.7793,66.7888,66.722,66.7316,55674.0
2023-11-14 11:55:00,69.94,69.96,69.89,69.92,83742.0,66.722,66.7411,66.6743,66.7029,83742.0
2023-11-14 12:00:00,69.91,69.93,69.87,69.89,70955.0,66.6934,66.7125,66.6552,66.6743,70955.0
2023-11-14 12:05:00,69.89,69.9,69.81,69.81,261489.0,66.6743,66.6839,66.598,66.598,261489.0
2023-11-14 12:10:00,69.82,69.85,69.77,69.83,87353.0,66.6075,66.6362,66.5598,66.6171,87353.0
2023-11-14 12:15:00,69.84,69.85,69.8,69.8,50418.0,66.6266,66.6362,66.5885,66.5885,50418.0
2023-11-14 12:20:00,69.8,69.8,69.75,69.76,54695.0,66.5885,66.5885,66.5408,66.5503,54695.0
2023-11-14 12:25:00,69.76,69.8,69.75,69.77,116888.0,66.5503,66.5885,66.5408,66.5598,116888.0
2023-11-14 12:30:00,69.77,69.78,69.73,69.74,85720.0,66.5598,66.5694,66.5217,66.5312,85720.0
2023-11-14 12:35:00,69.75,69.78,69.74,69.78,32369.0,66.5408,66.5694,66.5312,66.5694,32369.0
2023-11-14 12:40:00,69.78,69.79,69.7,69.73,186579.0,66.5694,66.5789,66.4931,66.5217,186579.0
2023-11-14 12:45:00,69.73,69.77,69.72,69.75,81460.0,66.5217,66.5598,66.5121,66.5408,81460.0
2023-11-14 12:50:00,69.76,69.77,69.72,69.76,17492.0,66.5503,66.5598,66.5121,66.5503,17492.0
2023-11-14 12:55:00,69.76,69.8,69.75,69.77,87328.0,66.5503,66.5885,66.5408,66.5598,87328.0
2023-11-14 13:00:00,69.77,69.77,69.74,69.77,56802.0,66.5598,66.5598,66.5312,66.5598,56802.0
2023-11-14 13:05:00,69.78,69.81,69.76,69.77,64009.0,66.5694,66.598,66.5503,66.5598,64009.0
2023-11-14 13:10:00,69.77,69.78,69.71,69.72,84438.0,66.5598,66.5694,66.5026,66.5121,84438.0
2023-11-14 13:15:00,69.71,69.75,69.7,69.72,63891.0,66.5026,66.5408,66.4931,66.5121,63891.0
2023-11-14 13:20:00,69.73,69.73,69.67,69.69,86509.0,66.5217,66.5217,66.4644,66.4835,86509.0
2023-11-14 13:25:00,69.68,69.75,69.67,69.73,135365.0,66.474,66.5408,66.4644,66.5217,135365.0
2023-11-14 13:30:00,69.74,69.79,69.73,69.76,70609.0,66.5312,66.5789,66.5217,66.5503,70609.0
2023-11-14 13:35:00,69.75,69.77,69.7,69.77,72591.0,66.5408,66.5598,66.4931,66.5598,72591.0
2023-11-14 13:40:00,69.77,69.77,69.72,69.73,54999.0,66.5598,66.5598,66.5121,66.5217,54999.0
2023-11-14 13:45:00,69.73,69.76,69.71,69.73,56245.0,66.5217,66.5503,66.5026,66.5217,56245.0
2023-11-14 13:50:00,69.73,69.76,69.72,69.73,76287.0,66.5217,66.5503,66.5121,66.5217,76287.0
2023-11-14 13:55:00,69.73,69.75,69.7,69.7,159203.0,66.5217,66.5408,66.4931,66.4931,159203.0
2023-11-14 14:00:00,69.71,69.77,69.68,69.76,96209.0,66.5026,66.5598,66.474,66.5503,96209.0
2023-11-14 14:05:00,69.75,69.78,69.72,69.74,121489.0,66.5408,66.5694,66.5121,66.5312,121489.0
2023-11-14 14:10:00,69.74,69.78,69.67,69.74,436259.0,66.5312,66.5694,66.4644,66.5312,436259.0
2023-11-14 14:15:00,69.75,69.75,69.71,69.73,54345.0,66.5408,66.5408,66.5026,66.5217,54345.0
2023-11-14 14:20:00,69.73,69.77,69.71,69.77,60322.0,66.5217,66.5598,66.5026,66.5598,60322.0
2023-11-14 14:25:00,69.76,69.78,69.74,69.77,67296.0,66.5503,66.5694,66.5312,66.5598,67296.0
2023-11-14 14:30:00,69.77,69.83,69.76,69.81,81092.0,66.5598,66.6171,66.5503,66.598,81092.0
2023-11-14 14:35:00,69.81,69.84,69.8,69.84,42662.0,66.598,66.6266,66.5885,66.6266,42662.0
2023-11-14 14:40:00,69.84,69.85,69.81,69.84,105427.0,66.6266,66.6362,66.598,66.6266,105427.0
2023-11-14 14:45:00,69.83,69.87,69.83,69.85,97115.0,66.6171,66.6552,66.6171,66.6362,97115.0
2023-11-14 14:50:00,69.84,69.89,69.84,69.87,91521.0,66.6266,66.6743,66.6266,66.6552,91521.0
2023-11-14 14:55:00,69.88,69.92,69.87,69.92,107310.0,66.6648,66.7029,66.6552,66.7029,107310.0
2023-11-14 15:00:00,69.92,69.95,69.9,69.94,118175.0,66.7029,66.7316,66.6839,66.722,118175.0
2023-11-14 15:05:00,69.94,70.02,69.93,70.02,142468.0,66.722,66.7983,66.7125,66.7983,142468.0
2023-11-14 15:10:00,70.02,70.02,69.97,70.0,127664.0,66.7983,66.7983,66.7506,66.7793,127664.0
2023-11-14 15:15:00,70.01,70.01,69.97,69.98,121055.0,66.7888,66.7888,66.7506,66.7602,121055.0
2023-11-14 15:20:00,69.98,70.02,69.97,70.0,153217.0,66.7602,66.7983,66.7506,66.7793,153217.0
2023-11-14 15:25:00,69.99,70.0,69.97,69.98,428807.0,66.7697,66.7793,66.7506,66.7602,428807.0
2023-11-14 15:30:00,69.99,70.0,69.94,69.95,226752.0,66.7697,66.7793,66.722,66.7316,226752.0
2023-11-14 15:35:00,69.95,69.98,69.94,69.98,159648.0,66.7316,66.7602,66.722,66.7602,159648.0
2023-11-14 15:40:00,69.97,70.0,69.96,69.98,236602.0,66.7506,66.7793,66.7411,66.7602,236602.0
2023-11-14 15:45:00,69.98,69.99,69.91,69.92,270099.0,66.7602,66.7697,66.6934,66.7029,270099.0
2023-11-14 15:50:00,69.91,69.93,69.85,69.89,335800.0,66.6934,66.7125,66.6362,66.6743,335800.0
2023-11-14 15:55:00,69.89,69.93,69.85,69.9,1632925.0,66.6743,66.7125,66.6362,66.6839,1632925.0
2023-11-15 09:30:00,70.4,70.53,70.29,70.45,572364.0,67.1608,67.2849,67.0559,67.2085,572364.0
2023-11-15 09:35:00,70.46,70.57,70.44,70.56,266340.0,67.2181,67.323,67.199,67.3135,266340.0
2023-11-15 09:40:00,70.56,70.59,70.46,70.51,397429.0,67.3135,67.3421,67.2181,67.2658,397429.0
2023-11-15 09:45:00,70.51,70.54,70.4,70.44,334681.0,67.2658,67.2944,67.1608,67.199,334681.0
2023-11-15 09:50:00,70.43,70.51,70.4,70.51,189657.0,67.1895,67.2658,67.1608,67.2658,189657.0
2023-11-15 09:55:00,70.51,70.55,70.43,70.53,127023.0,67.2658,67.3039,67.1895,67.2849,127023.0
2023-11-15 10:00:00,70.53,70.57,70.43,70.47,96000.0,67.2849,67.323,67.1895,67.2276,96000.0
2023-11-15 10:05:00,70.46,70.46,70.4,70.45,85625.0,67.2181,67.2181,67.1608,67.2085,85625.0
2023-11-15 10:10:00,70.44,70.5,70.44,70.49,59700.0,67.199,67.2562,67.199,67.2467,59700.0
2023-11-15 10:15:00,70.49,70.56,70.43,70.45,107597.0,67.2467,67.3135,67.1895,67.2085,107597.0
2023-11-15 10:20:00,70.44,70.45,70.37,70.39,112822.0,67.199,67.2085,67.1322,67.1513,112822.0
2023-11-15 10:25:00,70.39,70.49,70.39,70.45,244323.0,67.1513,67.2467,67.1513,67.2085,244323.0
2023-11-15 10:30:00,70.46,70.5,70.36,70.38,181499.0,67.2181,67.2562,67.1227,67.1418,181499.0
2023-11-15 10:35:00,70.38,70.41,70.32,70.34,226848.0,67.1418,67.1704,67.0845,67.1036,226848.0
2023-11-15 10:40:00,70.35,70.35,70.26,70.27,151160.0,67.1131,67.1131,67.0273,67.0368,151160.0
2023-11-15 10:45:00,70.27,70.38,70.26,70.37,342863.0,67.0368,67.1418,67.0273,67.1322,342863.0
2023-11-15 10:50:00,70.37,70.39,70.32,70.38,151557.0,67.1322,67.1513,67.0845,67.1418,151557.0
2023-11-15 10:55:00,70.39,70.42,70.38,70.39,77755.0,67.1513,67.1799,67.1418,67.1513,77755.0
2023-11-15 11:00:00,70.4,70.48,70.39,70.44,78962.0,67.1608,67.2372,67.1513,67.199,78962.0
2023-11-15 11:05:00,70.44,70.46,70.36,70.39,92037.0,67.199,67.2181,67.1227,67.1513,92037.0
2023-11-15 11:10:00,70.39,70.41,70.34,70.35,88234.0,67.1513,67.1704,67.1036,67.1131,88234.0
2023-11-15 11:15:00,70.35,70.49,70.35,70.48,64109.0,67.1131,67.2467,67.1131,67.2372,64109.0
2023-11-15 11:20:00,70.48,70.5,70.42,70.42,132209.0,67.2372,67.2562,67.1799,67.1799,132209.0
2023-11-15 11:25:00,70.41,70.41,70.31,70.33,62047.0,67.1704,67.1704,67.075,67.0941,62047.0
2023-11-15 11:30:00,70.33,70.36,70.24,70.27,196109.0,67.0941,67.1227,67.0082,67.0368,196109.0
2023-11-15 11:35:00,70.27,70.3,70.22,70.28,150131.0,67.0368,67.0654,66.9891,67.0464,150131.0
2023-11-15 11:40:00,70.27,70.3,70.23,70.25,85273.0,67.0368,67.0654,66.9987,67.0177,85273.0
2023-11-15 11:45:00,70.25,70.32,70.25,70.32,41015.0,67.0177,67.0845,67.0177,67.0845,41015.0
2023-11-15 11:50:00,70.32,70.37,70.3,70.35,46027.0,67.0845,67.1322,67.0654,67.1131,46027.0
2023-11-15 11:55:00,70.34,70.36,70.33,70.36,53949.0,67.1036,67.1227,67.0941,67.1227,53949.0
2023-11-15 12:00:00,70.36,70.4,70.36,70.39,74867.0,67.1227,67.1608,67.1227,67.1513,74867.0
2023-11-15 12:05:00,70.38,70.38,70.28,70.3,68197.0,67.1418,67.1418,67.0464,67.0654,68197.0
2023-11-15 12:10:00,70.29,70.33,70.26,70.32,45215.0,67.0559,67.0941,67.0273,67.0845,45215.0
2023-11-15 12:15:00,70.31,70.35,70.29,70.33,58351.0,67.075,67.1131,67.0559,67.0941,58351.0
2023-11-15 12:20:00,70.33,70.35,70.31,70.33,58303.0,67.0941,67.1131,67.075,67.0941,58303.0
2023-11-15 12:25:00,70.33,70.37,70.31,70.34,112632.0,67.0941,67.1322,67.075,67.1036,112632.0
2023-11-15 12:30:00,70.33,70.34,70.31,70.33,31276.0,67.0941,67.1036,67.075,67.0941,31276.0
2023-11-15 12:35:00,70.33,70.33,70.3,70.31,30959.0,67.0941,67.0941,67.0654,67.075,30959.0
2023-11-15 12:40:00,70.31,70.33,70.28,70.29,24532.0,67.075,67.0941,67.0464,67.0559,24532.0
2023-11-15 12:45:00,70.29,70.33,70.27,70.32,48816.0,67.0559,67.0941,67.0368,67.0845,48816.0
2023-11-15 12:50:00,70.31,70.33,70.3,70.31,43761.0,67.075,67.0941,67.0654,67.075,43761.0
2023-11-15 12:55:00,70.31,70.31,70.28,70.29,19445.0,67.075,67.075,67.0464,67.0559,19445.0
2023-11-15 13:00:00,70.29,70.33,70.29,70.31,38657.0,67.0559,67.0941,67.0559,67.075,38657.0
2023-11-15 13:05:00,70.31,70.34,70.3,70.32,84626.0,67.075,67.1036,67.0654,67.0845,84626.0
2023-11-15 13:10:00,70.32,70.37,70.32,70.37,79005.0,67.0845,67.1322,67.0845,67.1322,79005.0
2023-11-15 13:15:00,70.37,70.39,70.35,70.39,71556.0,67.1322,67.1513,67.1131,67.1513,71556.0
2023-11-15 13:20:00,70.39,70.45,70.39,70.43,65429.0,67.1513,67.2085,67.1513,67.1895,65429.0
2023-11-15 13:25:00,70.42,70.43,70.39,70.41,23182.0,67.1799,67.1895,67.1513,67.1704,23182.0
2023-11-15 13:30:00,70.41,70.41,70.36,70.38,30176.0,67.1704,67.1704,67.1227,67.1418,30176.0
2023-11-15 13:35:00,70.37,70.39,70.37,70.38,16939.0,67.1322,67.1513,67.1322,67.1418,16939.0
2023-11-15 13:40:00,70.38,70.41,70.38,70.4,57547.0,67.1418,67.1704,67.1418,67.1608,57547.0
2023-11-15 13:45:00,70.4,70.41,70.39,70.4,22225.0,67.1608,67.1704,67.1513,67.1608,22225.0
2023-11-15 13:50:00,70.4,70.42,70.39,70.41,46401.0,67.1608,67.1799,67.1513,67.1704,46401.0
2023-11-15 13:55:00,70.4,70.42,70.38,70.4,66289.0,67.1608,67.1799,67.1418,67.1608,66289.0
2023-11-15 14:00:00,70.4,70.42,70.39,70.41,31299.0,67.1608,67.1799,67.1513,67.1704,31299.0
2023-11-15 14:05:00,70.41,70.41,70.37,70.38,24138.0,67.1704,67.1704,67.1322,67.1418,24138.0
2023-11-15 14:10:00,70.37,70.39,70.33,70.34,27796.0,67.1322,67.1513,67.0941,67.1036,27796.0
2023-11-15 14:15:00,70.34,70.35,70.3,70.33,51159.0,67.1036,67.1131,67.0654,67.0941,51159.0
2023-11-15 14:20:00,70.32,70.32,70.29,70.32,74194.0,67.0845,67.0845,67.0559,67.0845,74194.0
2023-11-15 14:25:00,70.31,70.38,70.31,70.38,52337.0,67.075,67.1418,67.075,67.1418,52337.0
2023-11-15 14:30:00,70.38,70.41,70.37,70.41,49622.0,67.1418,67.1704,67.1322,67.1704,49622.0
2023-11-15 14:35:00,70.41,70.41,70.39,70.41,56819.0,67.1704,67.1704,67.1513,67.1704,56819.0
2023-11-15 14:40:00,70.4,70.42,70.38,70.4,44961.0,67.1608,67.1799,67.1418,67.1608,44961.0
2023-11-15 14:45:00,70.4,70.4,70.34,70.34,42781.0,67.1608,67.1608,67.1036,67.1036,42781.0
2023-11-15 14:50:00,70.33,70.36,70.31,70.35,69993.0,67.0941,67.1227,67.075,67.1131,69993.0
2023-11-15 14:55:00,70.34,70.4,70.34,70.4,45463.0,67.1036,67.1608,67.1036,67.1608,45463.0
2023-11-15 15:00:00,70.4,70.44,70.39,70.39,75020.0,67.1608,67.199,67.1513,67.1513,75020.0
2023-11-15 15:05:00,70.4,70.41,70.38,70.41,87340.0,67.1608,67.1704,67.1418,67.1704,87340.0
2023-11-15 15:10:00,70.41,70.43,70.39,70.42,105028.0,67.1704,67.1895,67.1513,67.1799,105028.0
2023-11-15 15:15:00,70.42,70.45,70.41,70.42,94207.0,67.1799,67.2085,67.1704,67.1799,94207.0
2023-11-15 15:20:00,70.42,70.43,70.39,70.42,49839.0,67.1799,67.1895,67.1513,67.1799,49839.0
2023-11-15 15:25:00,70.41,70.48,70.4,70.47,120087.0,67.1704,67.2372,67.1608,67.2276,120087.0
2023-11-15 15:30:00,70.47,70.5,70.45,70.47,169424.0,67.2276,67.2562,67.2085,67.2276,169424.0
2023-11-15 15:35:00,70.48,70.52,70.47,70.48,91578.0,67.2372,67.2753,67.2276,67.2372,91578.0
2023-11-15 15:40:00,70.48,70.5,70.46,70.47,404248.0,67.2372,67.2562,67.2181,67.2276,404248.0
2023-11-15 15:45:00,70.47,70.47,70.39,70.39,177182.0,67.2276,67.2276,67.1513,67.1513,177182.0
2023-11-15 15:50:00,70.38,70.4,70.33,70.34,368048.0,67.1418,67.1608,67.0941,67.1036,368048.0
2023-11-15 15:55:00,70.34,70.44,70.33,70.43,1000245.0,67.1036,67.199,67.0941,67.1895,1000245.0
2023-11-16 09:30:00,69.72,70.02,69.61,69.69,1361777.0,66.5121,66.7983,66.4072,66.4835,1361777.0
2023-11-16 09:35:00,69.69,69.7,69.56,69.62,485054.0,66.4835,66.4931,66.3595,66.4167,485054.0
2023-11-16 09:40:00,69.63,69.7,69.58,69.65,233548.0,66.4263,66.4931,66.3786,66.4454,233548.0
2023-11-16 09:45:00,69.66,69.71,69.56,69.6,353550.0,66.4549,66.5026,66.3595,66.3977,353550.0
2023-11-16 09:50:00,69.6,69.7,69.6,69.7,339873.0,66.3977,66.4931,66.3977,66.4931,339873.0
2023-11-16 09:55:00,69.71,69.82,69.65,69.81,206971.0,66.5026,66.6075,66.4454,66.598,206971.0
2023-11-16 10:00:00,69.82,69.82,69.59,69.6,164788.0,66.6075,66.6075,66.3881,66.3977,164788.0
2023-11-16 10:05:00,69.6,69.7,69.59,69.63,128427.0,66.3977,66.4931,66.3881,66.4263,128427.0
2023-11-16 10:10:00,69.63,69.67,69.61,69.61,100913.0,66.4263,66.4644,66.4072,66.4072,100913.0
2023-11-16 10:15:00,69.61,69.69,69.6,69.68,177282.0,66.4072,66.4835,66.3977,66.474,177282.0
2023-11-16 10:20:00,69.69,69.74,69.68,69.74,135341.0,66.4835,66.5312,66.474,66.5312,135341.0
2023-11-16 10:25:00,69.74,69.75,69.66,69.67,154642.0,66.5312,66.5408,66.4549,66.4644,154642.0
2023-11-16 10:30:00,69.67,69.74,69.61,69.62,203194.0,66.4644,66.5312,66.4072,66.4167,203194.0
2023-11-16 10:35:00,69.62,69.71,69.59,69.7,184127.0,66.4167,66.5026,66.3881,66.4931,184127.0
2023-11-16 10:40:00,69.69,69.7,69.6,69.65,401466.0,66.4835,66.4931,66.3977,66.4454,401466.0
2023-11-16 10:45:00,69.66,69.68,69.63,69.67,161905.0,66.4549,66.474,66.4263,66.4644,161905.0
2023-11-16 10:50:00,69.67,69.73,69.63,69.73,350670.0,66.4644,66.5217,66.4263,66.5217,350670.0
2023-11-16 10:55:00,69.73,69.75,69.68,69.7,95030.0,66.5217,66.5408,66.474,66.4931,95030.0
2023-11-16 11:00:00,69.7,69.73,69.67,69.7,203551.0,66.4931,66.5217,66.4644,66.4931,203551.0
2023-11-16 11:05:00,69.7,69.72,69.62,69.64,140714.0,66.4931,66.5121,66.4167,66.4358,140714.0
2023-11-16 11:10:00,69.64,69.67,69.55,69.61,218296.0,66.4358,66.4644,66.35,66.4072,218296.0
2023-11-16 11:15:00,69.61,69.62,69.57,69.59,220821.0,66.4072,66.4167,66.369,66.3881,220821.0
2023-11-16 11:20:00,69.59,69.6,69.58,69.59,83211.0,66.3881,66.3977,66.3786,66.3881,83211.0
2023-11-16 11:25:00,69.6,69.65,69.6,69.62,103145.0,66.3977,66.4454,66.3977,66.4167,103145.0
2023-11-16 11:30:00,69.63,69.66,69.61,69.65,176268.0,66.4263,66.4549,66.4072,66.4454,176268.0
2023-11-16 11:35:00,69.65,69.7,69.64,69.68,262728.0,66.4454,66.4931,66.4358,66.474,262728.0
2023-11-16 11:40:00,69.67,69.69,69.64,69.66,57033.0,66.4644,66.4835,66.4358,66.4549,57033.0
2023-11-16 11:45:00,69.65,69.68,69.63,69.66,67745.0,66.4454,66.474,66.4263,66.4549,67745.0
2023-11-16 11:50:00,69.66,69.67,69.59,69.6,71102.0,66.4549,66.4644,66.3881,66.3977,71102.0
2023-11-16 11:55:00,69.6,69.62,69.57,69.62,220321.0,66.3977,66.4167,66.369,66.4167,220321.0
2023-11-16 12:00:00,69.61,69.68,69.61,69.64,113256.0,66.4072,66.474,66.4072,66.4358,113256.0
2023-11-16 12:05:00,69.64,69.65,69.58,69.6,88342.0,66.4358,66.4454,66.3786,66.3977,88342.0
2023-11-16 12:10:00,69.59,69.61,69.55,69.58,225395.0,66.3881,66.4072,66.35,66.3786,225395.0
2023-11-16 12:15:00,69.57,69.59,69.55,69.57,153844.0,66.369,66.3881,66.35,66.369,153844.0
2023-11-16 12:20:00,69.56,69.6,69.56,69.59,78892.0,66.3595,66.3977,66.3595,66.3881,78892.0
2023-11-16 12:25:00,69.59,69.62,69.58,69.58,52581.0,66.3881,66.4167,66.3786,66.3786,52581.0
2023-11-16 12:30:00,69.58,69.63,69.58,69.62,56406.0,66.3786,66.4263,66.3786,66.4167,56406.0
2023-11-16 12:35:00,69.61,69.62,69.57,69.6,57192.0,66.4072,66.4167,66.369,66.3977,57192.0
2023-11-16 12:40:00,69.6,69.67,69.6,69.62,69212.0,66.3977,66.4644,66.3977,66.4167,69212.0
2023-11-16 12:45:00,69.62,69.62,69.56,69.57,190293.0,66.4167,66.4167,66.3595,66.369,190293.0
2023-11-16 12:50:00,69.57,69.57,69.52,69.52,231708.0,66.369,66.369,66.3213,66.3213,231708.0
2023-11-16 12:55:00,69.53,69.58,69.52,69.56,159339.0,66.3309,66.3786,66.3213,66.3595,159339.0
2023-11-16 13:00:00,69.57,69.58,69.54,69.56,113457.0,66.369,66.3786,66.3404,66.3595,113457.0
2023-11-16 13:05:00,69.56,69.61,69.55,69.58,76611.0,66.3595,66.4072,66.35,66.3786,76611.0
2023-11-16 13:10:00,69.59,69.62,69.58,69.61,112571.0,66.3881,66.4167,66.3786,66.4072,112571.0
2023-11-16 13:15:00,69.62,69.66,69.61,69.64,83251.0,66.4167,66.4549,66.4072,66.4358,83251.0
2023-11-16 13:20:00,69.64,69.66,69.63,69.65,71878.0,66.4358,66.4549,66.4263,66.4454,71878.0
2023-11-16 13:25:00,69.66,69.69,69.63,69.64,108910.0,66.4549,66.4835,66.4263,66.4358,108910.0
2023-11-16 13:30:00,69.63,69.65,69.58,69.58,65328.0,66.4263,66.4454,66.3786,66.3786,65328.0
2023-11-16 13:35:00,69.59,69.61,69.58,69.59,61764.0,66.3881,66.4072,66.3786,66.3881,61764.0
2023-11-16 13:40:00,69.59,69.59,69.53,69.54,79506.0,66.3881,66.3881,66.3309,66.3404,79506.0
2023-11-16 13:45:00,69.53,69.53,69.47,69.48,208489.0,66.3309,66.3309,66.2736,66.2832,208489.0
2023-11-16 13:50:00,69.49,69.52,69.49,69.5,66294.0,66.2927,66.3213,66.2927,66.3023,66294.0
2023-11-16 13:55:00,69.5,69.52,69.49,69.52,68606.0,66.3023,66.3213,66.2927,66.3213,68606.0
2023-11-16 14:00:00,69.52,69.55,69.51,69.54,105210.0,66.3213,66.35,66.3118,66.3404,105210.0
2023-11-16 14:05:00,69.55,69.57,69.53,69.53,86297.0,66.35,66.369,66.3309,66.3309,86297.0
2023-11-16 14:10:00,69.53,69.53,69.47,69.47,41864.0,66.3309,66.3309,66.2736,66.2736,41864.0
2023-11-16 14:15:00,69.48,69.52,69.48,69.52,62094.0,66.2832,66.3213,66.2832,66.3213,62094.0
2023-11-16 14:20:00,69.52,69.52,69.47,69.48,75566.0,66.3213,66.3213,66.2736,66.2832,75566.0
2023-11-16 14:25:00,69.48,69.49,69.45,69.46,92243.0,66.2832,66.2927,66.2546,66.2641,92243.0
2023-11-16 14:30:00,69.45,69.47,69.44,69.45,45305.0,66.2546,66.2736,66.245,66.2546,45305.0
2023-11-16 14:35:00,69.45,69.49,69.44,69.45,79576.0,66.2546,66.2927,66.245,66.2546,79576.0
2023-11-16 14:40:00,69.46,69.51,69.44,69.51,234636.0,66.2641,66.3118,66.245,66.3118,234636.0
2023-11-16 14:45:00,69.51,69.54,69.5,69.51,72216.0,66.3118,66.3404,66.3023,66.3118,72216.0
2023-11-16 14:50:00,69.52,69.53,69.48,69.48,80609.0,66.3213,66.3309,66.2832,66.2832,80609.0
2023-11-16 14:55:00,69.48,69.53,69.47,69.52,153367.0,66.2832,66.3309,66.2736,66.3213,153367.0
2023-11-16 15:00:00,69.52,69.54,69.47,69.51,146247.0,66.3213,66.3404,66.2736,66.3118,146247.0
2023-11-16 15:05:00,69.51,69.52,69.46,69.49,119617.0,66.3118,66.3213,66.2641,66.2927,119617.0
2023-11-16 15:10:00,69.49,69.52,69.48,69.5,135417.0,66.2927,66.3213,66.2832,66.3023,135417.0
2023-11-16 15:15:00,69.5,69.53,69.48,69.52,117001.0,66.3023,66.3309,66.2832,66.3213,117001.0
2023-11-16 15:20:00,69.52,69.54,69.51,69.53,115310.0,66.3213,66.3404,66.3118,66.3309,115310.0
2023-11-16 15:25:00,69.53,69.56,69.52,69.55,137405.0,66.3309,66.3595,66.3213,66.35,137405.0
2023-11-16 15:30:00,69.54,69.59,69.54,69.57,208317.0,66.3404,66.3881,66.3404,66.369,208317.0
2023-11-16 15:35:00,69.58,69.59,69.55,69.56,193350.0,66.3786,66.3881,66.35,66.3595,193350.0
2023-11-16 15:40:00,69.57,69.57,69.51,69.57,272695.0,66.369,66.369,66.3118,66.369,272695.0
2023-11-16 15:45:00,69.57,69.58,69.52,69.56,480852.0,66.369,66.3786,66.3213,66.3595,480852.0
2023-11-16 15:50:00,69.56,69.57,69.52,69.54,494482.0,66.3595,66.369,66.3213,66.3404,494482.0
2023-11-16 15:55:00,69.53,69.6,69.52,69.58,1346949.0,66.3309,66.3977,66.3213,66.3786,1346949.0
2023-11-17 09:30:00,69.67,69.72,69.36,69.41,409300.0,66.4644,66.5121,66.1687,66.2164,409300.0
2023-11-17 09:35:00,69.41,69.47,69.31,69.38,255048.0,66.2164,66.2736,66.121,66.1878,255048.0
2023-11-17 09:40:00,69.37,69.41,69.33,69.37,170423.0,66.1782,66.2164,66.1401,66.1782,170423.0
2023-11-17 09:45:00,69.37,69.39,69.27,69.31,131821.0,66.1782,66.1973,66.0828,66.121,131821.0
2023-11-17 09:50:00,69.31,69.32,69.24,69.28,115571.0,66.121,66.1305,66.0542,66.0924,115571.0
2023-11-17 09:55:00,69.28,69.37,69.26,69.36,145753.0,66.0924,66.1782,66.0733,66.1687,145753.0
2023-11-17 10:00:00,69.37,69.43,69.33,69.43,146578.0,66.1782,66.2355,66.1401,66.2355,146578.0
2023-11-17 10:05:00,69.44,69.47,69.4,69.44,111729.0,66.245,66.2736,66.2069,66.245,111729.0
2023-11-17 10:10:00,69.43,69.53,69.43,69.46,125839.0,66.2355,66.3309,66.2355,66.2641,125839.0
2023-11-17 10:15:00,69.46,69.5,69.42,69.42,114695.0,66.2641,66.3023,66.2259,66.2259,114695.0
2023-11-17 10:20:00,69.42,69.5,69.41,69.49,74531.0,66.2259,66.3023,66.2164,66.2927,74531.0
2023-11-17 10:25:00,69.48,69.49,69.42,69.45,58695.0,66.2832,66.2927,66.2259,66.2546,58695.0
2023-11-17 10:30:00,69.45,69.46,69.39,69.4,56070.0,66.2546,66.2641,66.1973,66.2069,56070.0
2023-11-17 10:35:00,69.4,69.41,69.34,69.37,53523.0,66.2069,66.2164,66.1496,66.1782,53523.0
2023-11-17 10:40:00,69.37,69.46,69.36,69.42,99635.0,66.1782,66.2641,66.1687,66.2259,99635.0
2023-11-17 10:45:00,69.42,69.47,69.42,69.43,136873.0,66.2259,66.2736,66.2259,66.2355,136873.0
2023-11-17 10:50:00,69.43,69.44,69.39,69.44,48569.0,66.2355,66.245,66.1973,66.245,48569.0
2023-11-17 10:55:00,69.44,69.5,69.42,69.45,58817.0,66.245,66.3023,66.2259,66.2546,58817.0
2023-11-17 11:00:00,69.45,69.48,69.42,69.44,94690.0,66.2546,66.2832,66.2259,66.245,94690.0
2023-11-17 11:05:00,69.45,69.53,69.41,69.51,103141.0,66.2546,66.3309,66.2164,66.3118,103141.0
2023-11-17 11:10:00,69.52,69.52,69.43,69.43,93723.0,66.3213,66.3213,66.2355,66.2355,93723.0
2023-11-17 11:15:00,69.43,69.43,69.35,69.38,48261.0,66.2355,66.2355,66.1592,66.1878,48261.0
2023-11-17 11:20:00,69.38,69.39,69.35,69.36,41533.0,66.1878,66.1973,66.1592,66.1687,41533.0
2023-11-17 11:25:00,69.36,69.38,69.31,69.32,49679.0,66.1687,66.1878,66.121,66.1305,49679.0
2023-11-17 11:30:00,69.32,69.33,69.28,69.3,61182.0,66.1305,66.1401,66.0924,66.1115,61182.0
2023-11-17 11:35:00,69.3,69.38,69.3,69.37,79230.0,66.1115,66.1878,66.1115,66.1782,79230.0
2023-11-17 11:40:00,69.36,69.37,69.33,69.35,47242.0,66.1687,66.1782,66.1401,66.1592,47242.0
2023-11-17 11:45:00,69.36,69.37,69.33,69.34,44740.0,66.1687,66.1782,66.1401,66.1496,44740.0
2023-11-17 11:50:00,69.35,69.44,69.35,69.43,35371.0,66.1592,66.245,66.1592,66.2355,35371.0
2023-11-17 11:55:00,69.43,69.44,69.41,69.44,33674.0,66.2355,66.245,66.2164,66.245,33674.0
2023-11-17 12:00:00,69.43,69.48,69.41,69.47,32741.0,66.2355,66.2832,66.2164,66.2736,32741.0
2023-11-17 12:05:00,69.47,69.5,69.44,69.45,54521.0,66.2736,66.3023,66.245,66.2546,54521.0
2023-11-17 12:10:00,69.46,69.48,69.45,69.47,44576.0,66.2641,66.2832,66.2546,66.2736,44576.0
2023-11-17 12:15:00,69.46,69.48,69.44,69.46,129013.0,66.2641,66.2832,66.245,66.2641,129013.0
2023-11-17 12:20:00,69.46,69.47,69.41,69.42,83517.0,66.2641,66.2736,66.2164,66.2259,83517.0
2023-11-17 12:25:00,69.42,69.42,69.38,69.4,37516.0,66.2259,66.2259,66.1878,66.2069,37516.0
2023-11-17 12:30:00,69.4,69.44,69.38,69.42,42336.0,66.2069,66.245,66.1878,66.2259,42336.0
2023-11-17 12:35:00,69.42,69.45,69.42,69.44,24931.0,66.2259,66.2546,66.2259,66.245,24931.0
2023-11-17 12:40:00,69.44,69.48,69.43,69.48,31677.0,66.245,66.2832,66.2355,66.2832,31677.0
2023-11-17 12:45:00,69.48,69.49,69.45,69.45,37725.0,66.2832,66.2927,66.2546,66.2546,37725.0
2023-11-17 12:50:00,69.46,69.47,69.44,69.45,34004.0,66.2641,66.2736,66.245,66.2546,34004.0
2023-11-17 12:55:00,69.45,69.45,69.39,69.42,44359.0,66.2546,66.2546,66.1973,66.2259,44359.0
2023-11-17 13:00:00,69.42,69.43,69.38,69.4,33039.0,66.2259,66.2355,66.1878,66.2069,33039.0
2023-11-17 13:05:00,69.4,69.47,69.39,69.47,40570.0,66.2069,66.2736,66.1973,66.2736,40570.0
2023-11-17 13:10:00,69.46,69.48,69.44,69.47,41428.0,66.2641,66.2832,66.245,66.2736,41428.0
2023-11-17 13:15:00,69.47,69.48,69.45,69.47,40387.0,66.2736,66.2832,66.2546,66.2736,40387.0
2023-11-17 13:20:00,69.46,69.48,69.45,69.47,36050.0,66.2641,66.2832,66.2546,66.2736,36050.0
2023-11-17 13:25:00,69.47,69.49,69.44,69.46,66202.0,66.2736,66.2927,66.245,66.2641,66202.0
2023-11-17 13:30:00,69.46,69.51,69.46,69.5,48666.0,66.2641,66.3118,66.2641,66.3023,48666.0
2023-11-17 13:35:00,69.5,69.53,69.49,69.5,40067.0,66.3023,66.3309,66.2927,66.3023,40067.0
2023-11-17 13:40:00,69.49,69.54,69.49,69.5,28823.0,66.2927,66.3404,66.2927,66.3023,28823.0
2023-11-17 13:45:00,69.51,69.51,69.47,69.47,20909.0,66.3118,66.3118,66.2736,66.2736,20909.0
2023-11-17 13:50:00,69.48,69.49,69.47,69.48,26518.0,66.2832,66.2927,66.2736,66.2832,26518.0
2023-11-17 13:55:00,69.48,69.49,69.46,69.46,27254.0,66.2832,66.2927,66.2641,66.2641,27254.0
2023-11-17 14:00:00,69.46,69.46,69.42,69.45,49620.0,66.2641,66.2641,66.2259,66.2546,49620.0
2023-11-17 14:05:00,69.45,69.5,69.44,69.5,63705.0,66.2546,66.3023,66.245,66.3023,63705.0
2023-11-17 14:10:00,69.5,69.51,69.48,69.49,68111.0,66.3023,66.3118,66.2832,66.2927,68111.0
2023-11-17 14:15:00,69.49,69.49,69.47,69.47,43152.0,66.2927,66.2927,66.2736,66.2736,43152.0
2023-11-17 14:20:00,69.47,69.51,69.47,69.5,28114.0,66.2736,66.3118,66.2736,66.3023,28114.0
2023-11-17 14:25:00,69.51,69.51,69.46,69.47,104783.0,66.3118,66.3118,66.2641,66.2736,104783.0
2023-11-17 14:30:00,69.47,69.48,69.44,69.48,88428.0,66.2736,66.2832,66.245,66.2832,88428.0
2023-11-17 14:35:00,69.48,69.51,69.45,69.47,92040.0,66.2832,66.3118,66.2546,66.2736,92040.0
2023-11-17 14:40:00,69.47,69.51,69.46,69.51,116893.0,66.2736,66.3118,66.2641,66.3118,116893.0
2023-11-17 14:45:00,69.51,69.52,69.49,69.52,79937.0,66.3118,66.3213,66.2927,66.3213,79937.0
2023-11-17 14:50:00,69.52,69.52,69.49,69.49,56288.0,66.3213,66.3213,66.2927,66.2927,56288.0
2023-11-17 14:55:00,69.5,69.51,69.47,69.49,150347.0,66.3023,66.3118,66.2736,66.2927,150347.0
2023-11-17 15:00:00,69.49,69.53,69.48,69.52,70175.0,66.2927,66.3309,66.2832,66.3213,70175.0
2023-11-17 15:05:00,69.51,69.54,69.5,69.53,53458.0,66.3118,66.3404,66.3023,66.3309,53458.0
2023-11-17 15:10:00,69.52,69.57,69.51,69.56,80335.0,66.3213,66.369,66.3118,66.3595,80335.0
2023-11-17 15:15:00,69.55,69.57,69.54,69.56,53729.0,66.35,66.369,66.3404,66.3595,53729.0
2023-11-17 15:20:00,69.56,69.56,69.53,69.54,114254.0,66.3595,66.3595,66.3309,66.3404,114254.0
2023-11-17 15:25:00,69.53,69.57,69.53,69.56,243609.0,66.3309,66.369,66.3309,66.3595,243609.0
2023-11-17 15:30:00,69.56,69.57,69.46,69.52,162798.0,66.3595,66.369,66.2641,66.3213,162798.0
2023-11-17 15:35:00,69.51,69.53,69.45,69.46,144733.0,66.3118,66.3309,66.2546,66.2641,144733.0
2023-11-17 15:40:00,69.46,69.46,69.4,69.43,129446.0,66.2641,66.2641,66.2069,66.2355,129446.0
2023-11-17 15:45:00,69.43,69.45,69.4,69.41,301778.0,66.2355,66.2546,66.2069,66.2164,301778.0
2023-11-17 15:50:00,69.42,69.43,69.38,69.41,536949.0,66.2259,66.2355,66.1878,66.2164,536949.0
2023-11-17 15:55:00,69.42,69.46,69.4,69.45,1735152.0,66.2259,66.2641,66.2069,66.2546,1735152.0
2023-11-20 09:30:00,69.2,69.41,69.2,69.4,269943.0,66.0161,66.2164,66.0161,66.2069,269943.0
2023-11-20 09:35:00,69.39,69.4,69.3,69.33,360555.0,66.1973,66.2069,66.1115,66.1401,360555.0
2023-11-20 09:40:00,69.33,69.35,69.23,69.26,236887.0,66.1401,66.1592,66.0447,66.0733,236887.0
2023-11-20 09:45:00,69.27,69.27,69.17,69.17,231517.0,66.0828,66.0828,65.9874,65.9874,231517.0
2023-11-20 09:50:00,69.17,69.23,69.15,69.21,212890.0,65.9874,66.0447,65.9684,66.0256,212890.0
2023-11-20 09:55:00,69.22,69.24,69.19,69.23,42236.0,66.0351,66.0542,66.0065,66.0447,42236.0
2023-11-20 10:00:00,69.22,69.26,69.18,69.26,109546.0,66.0351,66.0733,65.997,66.0733,109546.0
2023-11-20 10:05:00,69.26,69.41,69.25,69.4,166975.0,66.0733,66.2164,66.0638,66.2069,166975.0
2023-11-20 10:10:00,69.4,69.4,69.34,69.37,157238.0,66.2069,66.2069,66.1496,66.1782,157238.0
2023-11-20 10:15:00,69.36,69.39,69.32,69.32,55815.0,66.1687,66.1973,66.1305,66.1305,55815.0
2023-11-20 10:20:00,69.32,69.34,69.27,69.32,60133.0,66.1305,66.1496,66.0828,66.1305,60133.0
2023-11-20 10:25:00,69.31,69.32,69.27,69.28,38285.0,66.121,66.1305,66.0828,66.0924,38285.0
2023-11-20 10:30:00,69.28,69.32,69.25,69.31,79515.0,66.0924,66.1305,66.0638,66.121,79515.0
2023-11-20 10:35:00,69.31,69.34,69.3,69.33,45549.0,66.121,66.1496,66.1115,66.1401,45549.0
2023-11-20 10:40:00,69.33,69.36,69.3,69.36,32694.0,66.1401,66.1687,66.1115,66.1687,32694.0
2023-11-20 10:45:00,69.36,69.42,69.34,69.39,132502.0,66.1687,66.2259,66.1496,66.1973,132502.0
2023-11-20 10:50:00,69.4,69.41,69.36,69.39,49341.0,66.2069,66.2164,66.1687,66.1973,49341.0
2023-11-20 10:55:00,69.39,69.39,69.29,69.32,65686.0,66.1973,66.1973,66.1019,66.1305,65686.0
2023-11-20 11:00:00,69.32,69.4,69.32,69.38,44029.0,66.1305,66.2069,66.1305,66.1878,44029.0
2023-11-20 11:05:00,69.39,69.42,69.38,69.39,48344.0,66.1973,66.2259,66.1878,66.1973,48344.0
2023-11-20 11:10:00,69.38,69.4,69.35,69.37,150703.0,66.1878,66.2069,66.1592,66.1782,150703.0
2023-11-20 11:15:00,69.37,69.41,69.35,69.38,49541.0,66.1782,66.2164,66.1592,66.1878,49541.0
2023-11-20 11:20:00,69.38,69.38,69.33,69.37,88142.0,66.1878,66.1878,66.1401,66.1782,88142.0
2023-11-20 11:25:00,69.36,69.39,69.32,69.34,72174.0,66.1687,66.1973,66.1305,66.1496,72174.0
2023-11-20 11:30:00,69.34,69.35,69.31,69.35,69491.0,66.1496,66.1592,66.121,66.1592,69491.0
2023-11-20 11:35:00,69.35,69.37,69.33,69.34,59815.0,66.1592,66.1782,66.1401,66.1496,59815.0
2023-11-20 11:40:00,69.35,69.36,69.28,69.3,67070.0,66.1592,66.1687,66.0924,66.1115,67070.0
2023-11-20 11:45:00,69.3,69.33,69.3,69.31,40030.0,66.1115,66.1401,66.1115,66.121,40030.0
2023-11-20 11:50:00,69.31,69.32,69.29,69.31,57339.0,66.121,66.1305,66.1019,66.121,57339.0
2023-11-20 11:55:00,69.32,69.32,69.27,69.29,202450.0,66.1305,66.1305,66.0828,66.1019,202450.0
2023-11-20 12:00:00,69.29,69.37,69.28,69.35,94165.0,66.1019,66.1782,66.0924,66.1592,94165.0
2023-11-20 12:05:00,69.34,69.37,69.31,69.31,64824.0,66.1496,66.1782,66.121,66.121,64824.0
2023-11-20 12:10:00,69.32,69.33,69.28,69.31,106518.0,66.1305,66.1401,66.0924,66.121,106518.0
2023-11-20 12:15:00,69.31,69.33,69.3,69.31,37265.0,66.121,66.1401,66.1115,66.121,37265.0
2023-11-20 12:20:00,69.3,69.3,69.24,69.27,74134.0,66.1115,66.1115,66.0542,66.0828,74134.0
2023-11-20 12:25:00,69.26,69.28,69.24,69.27,101753.0,66.0733,66.0924,66.0542,66.0828,101753.0
2023-11-20 12:30:00,69.27,69.28,69.19,69.19,49763.0,66.0828,66.0924,66.0065,66.0065,49763.0
2023-11-20 12:35:00,69.18,69.22,69.17,69.2,55343.0,65.997,66.0351,65.9874,66.0161,55343.0
2023-11-20 12:40:00,69.2,69.22,69.18,69.2,65662.0,66.0161,66.0351,65.997,66.0161,65662.0
2023-11-20 12:45:00,69.21,69.26,69.21,69.23,39642.0,66.0256,66.0733,66.0256,66.0447,39642.0
2023-11-20 12:50:00,69.23,69.24,69.2,69.2,213447.0,66.0447,66.0542,66.0161,66.0161,213447.0
2023-11-20 12:55:00,69.2,69.22,69.19,69.2,195771.0,66.0161,66.0351,66.0065,66.0161,195771.0
2023-11-20 13:00:00,69.21,69.36,69.2,69.34,179916.0,66.0256,66.1687,66.0161,66.1496,179916.0
2023-11-20 13:05:00,69.34,69.34,69.27,69.29,165924.0,66.1496,66.1496,66.0828,66.1019,165924.0
2023-11-20 13:10:00,69.29,69.3,69.25,69.29,102220.0,66.1019,66.1115,66.0638,66.1019,102220.0
2023-11-20 13:15:00,69.29,69.29,69.26,69.27,46036.0,66.1019,66.1019,66.0733,66.0828,46036.0
2023-11-20 13:20:00,69.27,69.3,69.27,69.27,83406.0,66.0828,66.1115,66.0828,66.0828,83406.0
2023-11-20 13:25:00,69.27,69.29,69.26,69.27,49041.0,66.0828,66.1019,66.0733,66.0828,49041.0
2023-11-20 13:30:00,69.27,69.31,69.27,69.31,43786.0,66.0828,66.121,66.0828,66.121,43786.0
2023-11-20 13:35:00,69.3,69.36,69.3,69.35,48933.0,66.1115,66.1687,66.1115,66.1592,48933.0
2023-11-20 13:40:00,69.36,69.41,69.35,69.39,42417.0,66.1687,66.2164,66.1592,66.1973,42417.0
2023-11-20 13:45:00,69.39,69.41,69.37,69.38,58559.0,66.1973,66.2164,66.1782,66.1878,58559.0
2023-11-20 13:50:00,69.38,69.4,69.37,69.4,51199.0,66.1878,66.2069,66.1782,66.2069,51199.0
2023-11-20 13:55:00,69.39,69.41,69.38,69.4,72903.0,66.1973,66.2164,66.1878,66.2069,72903.0
2023-11-20 14:00:00,69.4,69.41,69.37,69.37,52099.0,66.2069,66.2164,66.1782,66.1782,52099.0
2023-11-20 14:05:00,69.37,69.44,69.37,69.44,70378.0,66.1782,66.245,66.1782,66.245,70378.0
2023-11-20 14:10:00,69.44,69.45,69.43,69.44,49585.0,66.245,66.2546,66.2355,66.245,49585.0
2023-11-20 14:15:00,69.44,69.45,69.36,69.37,68633.0,66.245,66.2546,66.1687,66.1782,68633.0
2023-11-20 14:20:00,69.38,69.43,69.37,69.42,47595.0,66.1878,66.2355,66.1782,66.2259,47595.0
2023-11-20 14:25:00,69.42,69.44,69.39,69.42,60881.0,66.2259,66.245,66.1973,66.2259,60881.0
2023-11-20 14:30:00,69.42,69.45,69.42,69.44,57679.0,66.2259,66.2546,66.2259,66.245,57679.0
2023-11-20 14:35:00,69.44,69.45,69.42,69.42,82937.0,66.245,66.2546,66.2259,66.2259,82937.0
2023-11-20 14:40:00,69.42,69.48,69.42,69.48,57075.0,66.2259,66.2832,66.2259,66.2832,57075.0
2023-11-20 14:45:00,69.48,69.5,69.46,69.47,61831.0,66.2832,66.3023,66.2641,66.2736,61831.0
2023-11-20 14:50:00,69.46,69.49,69.45,69.48,65979.0,66.2641,66.2927,66.2546,66.2832,65979.0
2023-11-20 14:55:00,69.48,69.48,69.46,69.47,68909.0,66.2832,66.2832,66.2641,66.2736,68909.0
2023-11-20 15:00:00,69.47,69.5,69.46,69.49,70526.0,66.2736,66.3023,66.2641,66.2927,70526.0
2023-11-20 15:05:00,69.48,69.51,69.47,69.51,77750.0,66.2832,66.3118,66.2736,66.3118,77750.0
2023-11-20 15:10:00,69.5,69.53,69.49,69.53,103848.0,66.3023,66.3309,66.2927,66.3309,103848.0
2023-11-20 15:15:00,69.53,69.53,69.49,69.53,124118.0,66.3309,66.3309,66.2927,66.3309,124118.0
2023-11-20 15:20:00,69.52,69.53,69.49,69.5,96631.0,66.3213,66.3309,66.2927,66.3023,96631.0
2023-11-20 15:25:00,69.5,69.56,69.5,69.55,132680.0,66.3023,66.3595,66.3023,66.35,132680.0
2023-11-20 15:30:00,69.55,69.55,69.51,69.52,183790.0,66.35,66.35,66.3118,66.3213,183790.0
2023-11-20 15:35:00,69.52,69.53,69.48,69.51,180225.0,66.3213,66.3309,66.2832,66.3118,180225.0
2023-11-20 15:40:00,69.51,69.55,69.5,69.53,237024.0,66.3118,66.35,66.3023,66.3309,237024.0
2023-11-20 15:45:00,69.53,69.54,69.49,69.5,280747.0,66.3309,66.3404,66.2927,66.3023,280747.0
2023-11-20 15:50:00,69.5,69.5,69.44,69.45,500565.0,66.3023,66.3023,66.245,66.2546,500565.0
2023-11-20 15:55:00,69.45,69.45,69.37,69.44,1437127.0,66.2546,66.2546,66.1782,66.245,1437127.0
2023-11-21 09:30:00,69.46,69.57,69.28,69.29,380184.0,66.2641,66.369,66.0924,66.1019,380184.0
2023-11-21 09:35:00,69.28,69.29,69.15,69.17,148474.0,66.0924,66.1019,65.9684,65.9874,148474.0
2023-11-21 09:40:00,69.17,69.19,69.13,69.17,98193.0,65.9874,66.0065,65.9493,65.9874,98193.0
2023-11-21 09:45:00,69.17,69.33,69.17,69.3,185186.0,65.9874,66.1401,65.9874,66.1115,185186.0
2023-11-21 09:50:00,69.31,69.37,69.27,69.28,85160.0,66.121,66.1782,66.0828,66.0924,85160.0
2023-11-21 09:55:00,69.29,69.33,69.26,69.32,73927.0,66.1019,66.1401,66.0733,66.1305,73927.0
2023-11-21 10:00:00,69.32,69.37,69.29,69.31,142764.0,66.1305,66.1782,66.1019,66.121,142764.0
2023-11-21 10:05:00,69.31,69.32,69.25,69.31,125800.0,66.121,66.1305,66.0638,66.121,125800.0
2023-11-21 10:10:00,69.31,69.33,69.27,69.32,63213.0,66.121,66.1401,66.0828,66.1305,63213.0
2023-11-21 10:15:00,69.31,69.45,69.31,69.43,95067.0,66.121,66.2546,66.121,66.2355,95067.0
2023-11-21 10:20:00,69.43,69.48,69.4,69.46,116936.0,66.2355,66.2832,66.2069,66.2641,116936.0
2023-11-21 10:25:00,69.45,69.47,69.41,69.42,116000.0,66.2546,66.2736,66.2164,66.2259,116000.0
2023-11-21 10:30:00,69.42,69.45,69.39,69.45,94532.0,66.2259,66.2546,66.1973,66.2546,94532.0
2023-11-21 10:35:00,69.45,69.48,69.4,69.43,219342.0,66.2546,66.2832,66.2069,66.2355,219342.0
2023-11-21 10:40:00,69.42,69.43,69.37,69.41,69147.0,66.2259,66.2355,66.1782,66.2164,69147.0
2023-11-21 10:45:00,69.41,69.42,69.37,69.39,106268.0,66.2164,66.2259,66.1782,66.1973,106268.0
2023-11-21 10:50:00,69.39,69.42,69.37,69.4,106304.0,66.1973,66.2259,66.1782,66.2069,106304.0
2023-11-21 10:55:00,69.39,69.44,69.38,69.44,71173.0,66.1973,66.245,66.1878,66.245,71173.0
2023-11-21 11:00:00,69.45,69.52,69.44,69.52,62645.0,66.2546,66.3213,66.245,66.3213,62645.0
2023-11-21 11:05:00,69.51,69.53,69.49,69.53,48185.0,66.3118,66.3309,66.2927,66.3309,48185.0
2023-11-21 11:10:00,69.53,69.53,69.47,69.47,117551.0,66.3309,66.3309,66.2736,66.2736,117551.0
2023-11-21 11:15:00,69.47,69.49,69.46,69.47,104276.0,66.2736,66.2927,66.2641,66.2736,104276.0
2023-11-21 11:20:00,69.47,69.47,69.43,69.44,43732.0,66.2736,66.2736,66.2355,66.245,43732.0
2023-11-21 11:25:00,69.45,69.48,69.43,69.47,73639.0,66.2546,66.2832,66.2355,66.2736,73639.0
2023-11-21 11:30:00,69.46,69.54,69.45,69.53,84082.0,66.2641,66.3404,66.2546,66.3309,84082.0
2023-11-21 11:35:00,69.53,69.55,69.47,69.48,56817.0,66.3309,66.35,66.2736,66.2832,56817.0
2023-11-21 11:40:00,69.48,69.48,69.44,69.46,39222.0,66.2832,66.2832,66.245,66.2641,39222.0
2023-11-21 11:45:00,69.46,69.5,69.45,69.5,80325.0,66.2641,66.3023,66.2546,66.3023,80325.0
2023-11-21 11:50:00,69.5,69.58,69.49,69.58,70468.0,66.3023,66.3786,66.2927,66.3786,70468.0
2023-11-21 11:55:00,69.58,69.58,69.53,69.56,57695.0,66.3786,66.3786,66.3309,66.3595,57695.0
2023-11-21 12:00:00,69.56,69.61,69.56,69.59,66788.0,66.3595,66.4072,66.3595,66.3881,66788.0
2023-11-21 12:05:00,69.59,69.61,69.57,69.6,85507.0,66.3881,66.4072,66.369,66.3977,85507.0
2023-11-21 12:10:00,69.6,69.64,69.59,69.63,86391.0,66.3977,66.4358,66.3881,66.4263,86391.0
2023-11-21 12:15:00,69.62,69.63,69.59,69.6,67310.0,66.4167,66.4263,66.3881,66.3977,67310.0
2023-11-21 12:20:00,69.6,69.64,69.6,69.62,58580.0,66.3977,66.4358,66.3977,66.4167,58580.0
2023-11-21 12:25:00,69.62,69.66,69.61,69.65,44622.0,66.4167,66.4549,66.4072,66.4454,44622.0
2023-11-21 12:30:00,69.65,69.69,69.63,69.67,110431.0,66.4454,66.4835,66.4263,66.4644,110431.0
2023-11-21 12:35:00,69.66,69.67,69.64,69.67,92941.0,66.4549,66.4644,66.4358,66.4644,92941.0
2023-11-21 12:40:00,69.67,69.68,69.64,69.67,19065.0,66.4644,66.474,66.4358,66.4644,19065.0
2023-11-21 12:45:00,69.67,69.68,69.63,69.64,90435.0,66.4644,66.474,66.4263,66.4358,90435.0
2023-11-21 12:50:00,69.65,69.67,69.63,69.66,225880.0,66.4454,66.4644,66.4263,66.4549,225880.0
2023-11-21 12:55:00,69.66,69.66,69.61,69.62,95741.0,66.4549,66.4549,66.4072,66.4167,95741.0
2023-11-21 13:00:00,69.62,69.64,69.56,69.63,280512.0,66.4167,66.4358,66.3595,66.4263,280512.0
2023-11-21 13:05:00,69.62,69.64,69.59,69.61,80539.0,66.4167,66.4358,66.3881,66.4072,80539.0
2023-11-21 13:10:00,69.61,69.65,69.6,69.63,97213.0,66.4072,66.4454,66.3977,66.4263,97213.0
2023-11-21 13:15:00,69.64,69.68,69.63,69.67,101681.0,66.4358,66.474,66.4263,66.4644,101681.0
2023-11-21 13:20:00,69.67,69.69,69.66,69.69,128733.0,66.4644,66.4835,66.4549,66.4835,128733.0
2023-11-21 13:25:00,69.69,69.69,69.64,69.66,96043.0,66.4835,66.4835,66.4358,66.4549,96043.0
2023-11-21 13:30:00,69.66,69.7,69.65,69.69,149414.0,66.4549,66.4931,66.4454,66.4835,149414.0
2023-11-21 13:35:00,69.69,69.7,69.66,69.67,61762.0,66.4835,66.4931,66.4549,66.4644,61762.0
2023-11-21 13:40:00,69.68,69.7,69.67,69.68,75909.0,66.474,66.4931,66.4644,66.474,75909.0
2023-11-21 13:45:00,69.68,69.69,69.67,69.68,79697.0,66.474,66.4835,66.4644,66.474,79697.0
2023-11-21 13:50:00,69.68,69.69,69.66,69.67,65528.0,66.474,66.4835,66.4549,66.4644,65528.0
2023-11-21 13:55:00,69.67,69.68,69.64,69.65,103961.0,66.4644,66.474,66.4358,66.4454,103961.0
2023-11-21 14:00:00,69.64,69.65,69.6,69.63,125590.0,66.4358,66.4454,66.3977,66.4263,125590.0
2023-11-21 14:05:00,69.64,69.66,69.63,69.65,56469.0,66.4358,66.4549,66.4263,66.4454,56469.0
2023-11-21 14:10:00,69.65,69.66,69.62,69.65,105462.0,66.4454,66.4549,66.4167,66.4454,105462.0
2023-11-21 14:15:00,69.65,69.67,69.6,69.63,100320.0,66.4454,66.4644,66.3977,66.4263,100320.0
2023-11-21 14:20:00,69.63,69.64,69.6,69.62,109492.0,66.4263,66.4358,66.3977,66.4167,109492.0
2023-11-21 14:25:00,69.61,69.62,69.6,69.62,59888.0,66.4072,66.4167,66.3977,66.4167,59888.0
2023-11-21 14:30:00,69.63,69.66,69.62,69.63,277138.0,66.4263,66.4549,66.4167,66.4263,277138.0
2023-11-21 14:35:00,69.63,69.64,69.57,69.58,135153.0,66.4263,66.4358,66.369,66.3786,135153.0
2023-11-21 14:40:00,69.58,69.58,69.52,69.53,144358.0,66.3786,66.3786,66.3213,66.3309,144358.0
2023-11-21 14:45:00,69.53,69.55,69.51,69.55,56764.0,66.3309,66.35,66.3118,66.35,56764.0
2023-11-21 14:50:00,69.55,69.6,69.53,69.59,264672.0,66.35,66.3977,66.3309,66.3881,264672.0
2023-11-21 14:55:00,69.59,69.64,69.59,69.64,94078.0,66.3881,66.4358,66.3881,66.4358,94078.0
2023-11-21 15:00:00,69.64,69.68,69.63,69.68,77914.0,66.4358,66.474,66.4263,66.474,77914.0
2023-11-21 15:05:00,69.67,69.68,69.63,69.64,95926.0,66.4644,66.474,66.4263,66.4358,95926.0
2023-11-21 15:10:00,69.64,69.67,69.63,69.64,73320.0,66.4358,66.4644,66.4263,66.4358,73320.0
2023-11-21 15:15:00,69.65,69.66,69.59,69.61,127910.0,66.4454,66.4549,66.3881,66.4072,127910.0
2023-11-21 15:20:00,69.61,69.61,69.57,69.58,59724.0,66.4072,66.4072,66.369,66.3786,59724.0
2023-11-21 15:25:00,69.57,69.6,69.53,69.57,113168.0,66.369,66.3977,66.3309,66.369,113168.0
2023-11-21 15:30:00,69.58,69.61,69.54,69.61,200344.0,66.3786,66.4072,66.3404,66.4072,200344.0
2023-11-21 15:35:00,69.61,69.64,69.6,69.64,167995.0,66.4072,66.4358,66.3977,66.4358,167995.0
2023-11-21 15:40:00,69.64,69.67,69.63,69.65,170222.0,66.4358,66.4644,66.4263,66.4454,170222.0
2023-11-21 15:45:00,69.66,69.66,69.6,69.66,225162.0,66.4549,66.4549,66.3977,66.4549,225162.0
2023-11-21 15:50:00,69.66,69.7,69.65,69.7,512849.0,66.4549,66.4931,66.4454,66.4931,512849.0
2023-11-21 15:55:00,69.7,69.7,69.62,69.64,1438434.0,66.4931,66.4931,66.4167,66.4358,1438434.0
2023-11-22 09:30:00,69.8,70.02,69.8,69.93,387412.0,66.5885,66.7983,66.5885,66.7125,387412.0
2023-11-22 09:35:00,69.92,69.96,69.8,69.95,206235.0,66.7029,66.7411,66.5885,66.7316,206235.0
2023-11-22 09:40:00,69.95,70.06,69.94,70.05,177651.0,66.7316,66.8365,66.722,66.827,177651.0
2023-11-22 09:45:00,70.05,70.11,70.03,70.07,128273.0,66.827,66.8842,66.8079,66.846,128273.0
2023-11-22 09:50:00,70.06,70.11,70.03,70.05,197671.0,66.8365,66.8842,66.8079,66.827,197671.0
2023-11-22 09:55:00,70.05,70.09,70.0,70.09,140354.0,66.827,66.8651,66.7793,66.8651,140354.0
2023-11-22 10:00:00,70.09,70.13,70.03,70.1,173013.0,66.8651,66.9033,66.8079,66.8747,173013.0
2023-11-22 10:05:00,70.1,70.11,70.04,70.09,149405.0,66.8747,66.8842,66.8174,66.8651,149405.0
2023-11-22 10:10:00,70.09,70.11,70.04,70.11,86005.0,66.8651,66.8842,66.8174,66.8842,86005.0
2023-11-22 10:15:00,70.1,70.16,70.1,70.12,66269.0,66.8747,66.9319,66.8747,66.8937,66269.0
2023-11-22 10:20:00,70.12,70.13,70.04,70.06,66132.0,66.8937,66.9033,66.8174,66.8365,66132.0
2023-11-22 10:25:00,70.05,70.08,70.03,70.06,30879.0,66.827,66.8556,66.8079,66.8365,30879.0
2023-11-22 10:30:00,70.06,70.12,70.03,70.03,88373.0,66.8365,66.8937,66.8079,66.8079,88373.0
2023-11-22 10:35:00,70.03,70.06,70.02,70.04,91049.0,66.8079,66.8365,66.7983,66.8174,91049.0
2023-11-22 10:40:00,70.03,70.08,70.01,70.07,77512.0,66.8079,66.8556,66.7888,66.846,77512.0
2023-11-22 10:45:00,70.06,70.06,70.01,70.01,50271.0,66.8365,66.8365,66.7888,66.7888,50271.0
2023-11-22 10:50:00,70.0,70.01,69.93,69.95,112682.0,66.7793,66.7888,66.7125,66.7316,112682.0
2023-11-22 10:55:00,69.95,69.98,69.92,69.98,103000.0,66.7316,66.7602,66.7029,66.7602,103000.0
2023-11-22 11:00:00,69.98,70.0,69.96,69.98,45188.0,66.7602,66.7793,66.7411,66.7602,45188.0
2023-11-22 11:05:00,69.98,70.03,69.97,70.02,48132.0,66.7602,66.8079,66.7506,66.7983,48132.0
2023-11-22 11:10:00,70.02,70.08,70.0,70.06,53235.0,66.7983,66.8556,66.7793,66.8365,53235.0
2023-11-22 11:15:00,70.06,70.1,70.06,70.09,44804.0,66.8365,66.8747,66.8365,66.8651,44804.0
2023-11-22 11:20:00,70.09,70.09,70.03,70.06,40533.0,66.8651,66.8651,66.8079,66.8365,40533.0
2023-11-22 11:25:00,70.06,70.07,70.0,70.02,45465.0,66.8365,66.846,66.7793,66.7983,45465.0
2023-11-22 11:30:00,70.02,70.06,70.01,70.06,44806.0,66.7983,66.8365,66.7888,66.8365,44806.0
2023-11-22 11:35:00,70.05,70.06,70.0,70.03,44130.0,66.827,66.8365,66.7793,66.8079,44130.0
2023-11-22 11:40:00,70.03,70.08,70.03,70.08,41044.0,66.8079,66.8556,66.8079,66.8556,41044.0
2023-11-22 11:45:00,70.08,70.09,70.03,70.03,60893.0,66.8556,66.8651,66.8079,66.8079,60893.0
2023-11-22 11:50:00,70.04,70.07,70.03,70.05,40363.0,66.8174,66.846,66.8079,66.827,40363.0
2023-11-22 11:55:00,70.05,70.11,70.05,70.09,64777.0,66.827,66.8842,66.827,66.8651,64777.0
2023-11-22 12:00:00,70.09,70.16,70.08,70.15,75216.0,66.8651,66.9319,66.8556,66.9224,75216.0
2023-11-22 12:05:00,70.16,70.18,70.12,70.14,91609.0,66.9319,66.951,66.8937,66.9128,91609.0
2023-11-22 12:10:00,70.14,70.14,70.02,70.03,86008.0,66.9128,66.9128,66.7983,66.8079,86008.0
2023-11-22 12:15:00,70.03,70.08,70.01,70.07,84399.0,66.8079,66.8556,66.7888,66.846,84399.0
2023-11-22 12:20:00,70.08,70.1,70.06,70.08,87502.0,66.8556,66.8747,66.8365,66.8556,87502.0
2023-11-22 12:25:00,70.08,70.08,70.03,70.03,46103.0,66.8556,66.8556,66.8079,66.8079,46103.0
2023-11-22 12:30:00,70.03,70.04,69.97,69.99,119145.0,66.8079,66.8174,66.7506,66.7697,119145.0
2023-11-22 12:35:00,69.98,70.02,69.98,69.99,40931.0,66.7602,66.7983,66.7602,66.7697,40931.0
2023-11-22 12:40:00,70.0,70.01,69.97,69.98,76229.0,66.7793,66.7888,66.7506,66.7602,76229.0
2023-11-22 12:45:00,69.98,70.02,69.97,70.01,115807.0,66.7602,66.7983,66.7506,66.7888,115807.0
2023-11-22 12:50:00,70.0,70.05,70.0,70.03,45230.0,66.7793,66.827,66.7793,66.8079,45230.0
2023-11-22 12:55:00,70.04,70.07,70.03,70.06,37738.0,66.8174,66.846,66.8079,66.8365,37738.0
2023-11-22 13:00:00,70.06,70.08,70.04,70.06,45110.0,66.8365,66.8556,66.8174,66.8365,45110.0
2023-11-22 13:05:00,70.05,70.11,70.05,70.11,74856.0,66.827,66.8842,66.827,66.8842,74856.0
2023-11-22 13:10:00,70.1,70.12,70.08,70.12,45543.0,66.8747,66.8937,66.8556,66.8937,45543.0
2023-11-22 13:15:00,70.11,70.11,70.05,70.06,35647.0,66.8842,66.8842,66.827,66.8365,35647.0
2023-11-22 13:20:00,70.06,70.08,70.04,70.08,19149.0,66.8365,66.8556,66.8174,66.8556,19149.0
2023-11-22 13:25:00,70.08,70.09,70.06,70.08,25881.0,66.8556,66.8651,66.8365,66.8556,25881.0
2023-11-22 13:30:00,70.09,70.09,70.03,70.06,36341.0,66.8651,66.8651,66.8079,66.8365,36341.0
2023-11-22 13:35:00,70.06,70.06,70.02,70.03,71996.0,66.8365,66.8365,66.7983,66.8079,71996.0
2023-11-22 13:40:00,70.03,70.07,70.02,70.06,47930.0,66.8079,66.846,66.7983,66.8365,47930.0
2023-11-22 13:45:00,70.06,70.06,70.04,70.05,24502.0,66.8365,66.8365,66.8174,66.827,24502.0
2023-11-22 13:50:00,70.04,70.07,70.04,70.06,37857.0,66.8174,66.846,66.8174,66.8365,37857.0
2023-11-22 13:55:00,70.06,70.08,70.04,70.04,144393.0,66.8365,66.8556,66.8174,66.8174,144393.0
2023-11-22 14:00:00,70.05,70.08,70.04,70.07,35525.0,66.827,66.8556,66.8174,66.846,35525.0
2023-11-22 14:05:00,70.07,70.11,70.07,70.1,42611.0,66.846,66.8842,66.846,66.8747,42611.0
2023-11-22 14:10:00,70.1,70.13,70.09,70.1,75028.0,66.8747,66.9033,66.8651,66.8747,75028.0
2023-11-22 14:15:00,70.1,70.13,70.09,70.12,22118.0,66.8747,66.9033,66.8651,66.8937,22118.0
2023-11-22 14:20:00,70.12,70.14,70.11,70.13,83470.0,66.8937,66.9128,66.8842,66.9033,83470.0
2023-11-22 14:25:00,70.13,70.17,70.12,70.15,40729.0,66.9033,66.9414,66.8937,66.9224,40729.0
2023-11-22 14:30:00,70.16,70.19,70.13,70.14,85261.0,66.9319,66.9605,66.9033,66.9128,85261.0
2023-11-22 14:35:00,70.14,70.15,70.03,70.05,137254.0,66.9128,66.9224,66.8079,66.827,137254.0
2023-11-22 14:40:00,70.05,70.06,70.02,70.06,73712.0,66.827,66.8365,66.7983,66.8365,73712.0
2023-11-22 14:45:00,70.06,70.1,70.05,70.08,84639.0,66.8365,66.8747,66.827,66.8556,84639.0
2023-11-22 14:50:00,70.08,70.1,70.06,70.06,57044.0,66.8556,66.8747,66.8365,66.8365,57044.0
2023-11-22 14:55:00,70.07,70.11,70.06,70.09,218824.0,66.846,66.8842,66.8365,66.8651,218824.0
2023-11-22 15:00:00,70.08,70.14,70.06,70.12,77729.0,66.8556,66.9128,66.8365,66.8937,77729.0
2023-11-22 15:05:00,70.12,70.12,70.06,70.11,239350.0,66.8937,66.8937,66.8365,66.8842,239350.0
2023-11-22 15:10:00,70.11,70.12,70.09,70.12,113964.0,66.8842,66.8937,66.8651,66.8937,113964.0
2023-11-22 15:15:00,70.12,70.13,70.08,70.09,49079.0,66.8937,66.9033,66.8556,66.8651,49079.0
2023-11-22 15:20:00,70.09,70.12,70.07,70.12,282190.0,66.8651,66.8937,66.846,66.8937,282190.0
2023-11-22 15:25:00,70.12,70.16,70.12,70.15,118767.0,66.8937,66.9319,66.8937,66.9224,118767.0
2023-11-22 15:30:00,70.15,70.16,70.11,70.16,145184.0,66.9224,66.9319,66.8842,66.9319,145184.0
2023-11-22 15:35:00,70.16,70.17,70.12,70.16,143737.0,66.9319,66.9414,66.8937,66.9319,143737.0
2023-11-22 15:40:00,70.17,70.18,70.15,70.15,183647.0,66.9414,66.951,66.9224,66.9224,183647.0
2023-11-22 15:45:00,70.15,70.17,70.13,70.16,200808.0,66.9224,66.9414,66.9033,66.9319,200808.0
2023-11-22 15:50:00,70.15,70.16,70.1,70.13,271124.0,66.9224,66.9319,66.8747,66.9033,271124.0
2023-11-22 15:55:00,70.13,70.16,70.12,70.14,646461.0,66.9033,66.9319,66.8937,66.9128,646461.0
2023-11-24 09:30:00,70.16,70.38,70.16,70.31,134091.0,66.9319,67.1418,66.9319,67.075,134091.0
2023-11-24 09:35:00,70.31,70.37,70.29,70.31,166360.0,67.075,67.1322,67.0559,67.075,166360.0
2023-11-24 09:40:00,70.3,70.3,70.24,70.29,242866.0,67.0654,67.0654,67.0082,67.0559,242866.0
2023-11-24 09:45:00,70.28,70.31,70.24,70.3,118949.0,67.0464,67.075,67.0082,67.0654,118949.0
2023-11-24 09:50:00,70.3,70.31,70.27,70.28,59264.0,67.0654,67.075,67.0368,67.0464,59264.0
2023-11-24 09:55:00,70.28,70.28,70.24,70.26,72247.0,67.0464,67.0464,67.0082,67.0273,72247.0
2023-11-24 10:00:00,70.26,70.35,70.23,70.33,146806.0,67.0273,67.1131,66.9987,67.0941,146806.0
2023-11-24 10:05:00,70.32,70.32,70.24,70.26,96708.0,67.0845,67.0845,67.0082,67.0273,96708.0
2023-11-24 10:10:00,70.26,70.29,70.24,70.29,148134.0,67.0273,67.0559,67.0082,67.0559,148134.0
2023-11-24 10:15:00,70.3,70.38,70.29,70.37,38147.0,67.0654,67.1418,67.0559,67.1322,38147.0
2023-11-24 10:20:00,70.37,70.39,70.33,70.33,50350.0,67.1322,67.1513,67.0941,67.0941,50350.0
2023-11-24 10:25:00,70.34,70.39,70.32,70.39,75446.0,67.1036,67.1513,67.0845,67.1513,75446.0
2023-11-24 10:30:00,70.39,70.44,70.38,70.42,57510.0,67.1513,67.199,67.1418,67.1799,57510.0
2023-11-24 10:35:00,70.42,70.44,70.37,70.38,58496.0,67.1799,67.199,67.1322,67.1418,58496.0
2023-11-24 10:40:00,70.39,70.39,70.35,70.37,36660.0,67.1513,67.1513,67.1131,67.1322,36660.0
2023-11-24 10:45:00,70.37,70.41,70.36,70.41,72486.0,67.1322,67.1704,67.1227,67.1704,72486.0
2023-11-24 10:50:00,70.41,70.47,70.4,70.45,81990.0,67.1704,67.2276,67.1608,67.2085,81990.0
2023-11-24 10:55:00,70.46,70.46,70.39,70.39,71608.0,67.2181,67.2181,67.1513,67.1513,71608.0
2023-11-24 11:00:00,70.39,70.41,70.37,70.41,36628.0,67.1513,67.1704,67.1322,67.1704,36628.0
2023-11-24 11:05:00,70.4,70.46,70.39,70.44,150290.0,67.1608,67.2181,67.1513,67.199,150290.0
2023-11-24 11:10:00,70.44,70.48,70.44,70.47,24256.0,67.199,67.2372,67.199,67.2276,24256.0
2023-11-24 11:15:00,70.47,70.47,70.41,70.42,52564.0,67.2276,67.2276,67.1704,67.1799,52564.0
2023-11-24 11:20:00,70.42,70.45,70.41,70.41,40791.0,67.1799,67.2085,67.1704,67.1704,40791.0
2023-11-24 11:25:00,70.41,70.42,70.38,70.4,48654.0,67.1704,67.1799,67.1418,67.1608,48654.0
2023-11-24 11:30:00,70.4,70.43,70.39,70.4,68082.0,67.1608,67.1895,67.1513,67.1608,68082.0
2023-11-24 11:35:00,70.4,70.41,70.35,70.35,52003.0,67.1608,67.1704,67.1131,67.1131,52003.0
2023-11-24 11:40:00,70.35,70.37,70.33,70.36,68081.0,67.1131,67.1322,67.0941,67.1227,68081.0
2023-11-24 11:45:00,70.35,70.36,70.31,70.31,46704.0,67.1131,67.1227,67.075,67.075,46704.0
2023-11-24 11:50:00,70.32,70.35,70.32,70.34,32419.0,67.0845,67.1131,67.0845,67.1036,32419.0
2023-11-24 11:55:00,70.34,70.37,70.34,70.37,35911.0,67.1036,67.1322,67.1036,67.1322,35911.0
2023-11-24 12:00:00,70.37,70.41,70.35,70.38,63845.0,67.1322,67.1704,67.1131,67.1418,63845.0
2023-11-24 12:05:00,70.38,70.4,70.37,70.39,69272.0,67.1418,67.1608,67.1322,67.1513,69272.0
2023-11-24 12:10:00,70.38,70.41,70.37,70.4,49096.0,67.1418,67.1704,67.1322,67.1608,49096.0
2023-11-24 12:15:00,70.39,70.4,70.35,70.39,57493.0,67.1513,67.1608,67.1131,67.1513,57493.0
2023-11-24 12:20:00,70.38,70.38,70.34,70.35,60536.0,67.1418,67.1418,67.1036,67.1131,60536.0
2023-11-24 12:25:00,70.35,70.36,70.33,70.33,81790.0,67.1131,67.1227,67.0941,67.0941,81790.0
2023-11-24 12:30:00,70.33,70.34,70.31,70.33,131850.0,67.0941,67.1036,67.075,67.0941,131850.0
2023-11-24 12:35:00,70.33,70.33,70.29,70.3,175307.0,67.0941,67.0941,67.0559,67.0654,175307.0
2023-11-24 12:40:00,70.3,70.31,70.28,70.3,159314.0,67.0654,67.075,67.0464,67.0654,159314.0
2023-11-24 12:45:00,70.3,70.34,70.27,70.28,163782.0,67.0654,67.1036,67.0368,67.0464,163782.0
2023-11-24 12:50:00,70.28,70.33,70.26,70.32,195471.0,67.0464,67.0941,67.0273,67.0845,195471.0
2023-11-24 12:55:00,70.33,70.41,70.32,70.4,388082.0,67.0941,67.1704,67.0845,67.1608,388082.0
2023-11-27 09:30:00,70.34,70.47,70.32,70.34,353820.0,67.1036,67.2276,67.0845,67.1036,353820.0
2023-11-27 09:35:00,70.33,70.35,70.19,70.22,212230.0,67.0941,67.1131,66.9605,66.9891,212230.0
2023-11-27 09:40:00,70.22,70.37,70.19,70.35,187192.0,66.9891,67.1322,66.9605,67.1131,187192.0
2023-11-27 09:45:00,70.36,70.37,70.24,70.32,112113.0,67.1227,67.1322,67.0082,67.0845,112113.0
2023-11-27 09:50:00,70.33,70.38,70.32,70.36,91116.0,67.0941,67.1418,67.0845,67.1227,91116.0
2023-11-27 09:55:00,70.36,70.38,70.35,70.36,129051.0,67.1227,67.1418,67.1131,67.1227,129051.0
2023-11-27 10:00:00,70.36,70.43,70.33,70.43,78894.0,67.1227,67.1895,67.0941,67.1895,78894.0
2023-11-27 10:05:00,70.43,70.45,70.36,70.4,131950.0,67.1895,67.2085,67.1227,67.1608,131950.0
2023-11-27 10:10:00,70.4,70.42,70.38,70.41,46129.0,67.1608,67.1799,67.1418,67.1704,46129.0
2023-11-27 10:15:00,70.41,70.45,70.38,70.39,69370.0,67.1704,67.2085,67.1418,67.1513,69370.0
2023-11-27 10:20:00,70.39,70.45,70.38,70.44,145901.0,67.1513,67.2085,67.1418,67.199,145901.0
2023-11-27 10:25:00,70.43,70.48,70.43,70.46,138707.0,67.1895,67.2372,67.1895,67.2181,138707.0
2023-11-27 10:30:00,70.47,70.47,70.42,70.42,186376.0,67.2276,67.2276,67.1799,67.1799,186376.0
2023-11-27 10:35:00,70.43,70.46,70.42,70.45,119037.0,67.1895,67.2181,67.1799,67.2085,119037.0
2023-11-27 10:40:00,70.46,70.47,70.42,70.44,45781.0,67.2181,67.2276,67.1799,67.199,45781.0
2023-11-27 10:45:00,70.43,70.44,70.37,70.39,98587.0,67.1895,67.199,67.1322,67.1513,98587.0
2023-11-27 10:50:00,70.38,70.4,70.35,70.38,73570.0,67.1418,67.1608,67.1131,67.1418,73570.0
2023-11-27 10:55:00,70.38,70.44,70.38,70.42,84878.0,67.1418,67.199,67.1418,67.1799,84878.0
2023-11-27 11:00:00,70.43,70.43,70.37,70.38,122547.0,67.1895,67.1895,67.1322,67.1418,122547.0
2023-11-27 11:05:00,70.39,70.42,70.39,70.42,41440.0,67.1513,67.1799,67.1513,67.1799,41440.0
2023-11-27 11:10:00,70.42,70.47,70.41,70.47,68693.0,67.1799,67.2276,67.1704,67.2276,68693.0
2023-11-27 11:15:00,70.46,70.47,70.45,70.46,35198.0,67.2181,67.2276,67.2085,67.2181,35198.0
2023-11-27 11:20:00,70.47,70.48,70.4,70.41,27757.0,67.2276,67.2372,67.1608,67.1704,27757.0
2023-11-27 11:25:00,70.4,70.47,70.4,70.46,60458.0,67.1608,67.2276,67.1608,67.2181,60458.0
2023-11-27 11:30:00,70.46,70.46,70.37,70.39,68916.0,67.2181,67.2181,67.1322,67.1513,68916.0
2023-11-27 11:35:00,70.39,70.41,70.37,70.38,69904.0,67.1513,67.1704,67.1322,67.1418,69904.0
2023-11-27 11:40:00,70.39,70.4,70.38,70.39,48408.0,67.1513,67.1608,67.1418,67.1513,48408.0
2023-11-27 11:45:00,70.4,70.4,70.35,70.37,39550.0,67.1608,67.1608,67.1131,67.1322,39550.0
2023-11-27 11:50:00,70.36,70.41,70.36,70.39,97973.0,67.1227,67.1704,67.1227,67.1513,97973.0
2023-11-27 11:55:00,70.39,70.43,70.34,70.35,138078.0,67.1513,67.1895,67.1036,67.1131,138078.0
2023-11-27 12:00:00,70.34,70.35,70.3,70.31,171023.0,67.1036,67.1131,67.0654,67.075,171023.0
2023-11-27 12:05:00,70.32,70.34,70.3,70.33,92089.0,67.0845,67.1036,67.0654,67.0941,92089.0
2023-11-27 12:10:00,70.32,70.33,70.28,70.31,244158.0,67.0845,67.0941,67.0464,67.075,244158.0
2023-11-27 12:15:00,70.31,70.33,70.3,70.32,96712.0,67.075,67.0941,67.0654,67.0845,96712.0
2023-11-27 12:20:00,70.31,70.32,70.27,70.28,66882.0,67.075,67.0845,67.0368,67.0464,66882.0
2023-11-27 12:25:00,70.28,70.31,70.26,70.29,125808.0,67.0464,67.075,67.0273,67.0559,125808.0
2023-11-27 12:30:00,70.3,70.33,70.29,70.32,80019.0,67.0654,67.0941,67.0559,67.0845,80019.0
2023-11-27 12:35:00,70.32,70.33,70.25,70.27,118373.0,67.0845,67.0941,67.0177,67.0368,118373.0
2023-11-27 12:40:00,70.27,70.32,70.27,70.31,86947.0,67.0368,67.0845,67.0368,67.075,86947.0
2023-11-27 12:45:00,70.32,70.33,70.3,70.3,34290.0,67.0845,67.0941,67.0654,67.0654,34290.0
2023-11-27 12:50:00,70.3,70.31,70.27,70.27,362281.0,67.0654,67.075,67.0368,67.0368,362281.0
2023-11-27 12:55:00,70.26,70.27,70.24,70.25,31878.0,67.0273,67.0368,67.0082,67.0177,31878.0
2023-11-27 13:00:00,70.24,70.26,70.21,70.26,147213.0,67.0082,67.0273,66.9796,67.0273,147213.0
2023-11-27 13:05:00,70.26,70.26,70.23,70.25,90058.0,67.0273,67.0273,66.9987,67.0177,90058.0
2023-11-27 13:10:00,70.26,70.29,70.25,70.28,45357.0,67.0273,67.0559,67.0177,67.0464,45357.0
2023-11-27 13:15:00,70.28,70.31,70.27,70.28,129190.0,67.0464,67.075,67.0368,67.0464,129190.0
2023-11-27 13:20:00,70.29,70.31,70.28,70.29,42453.0,67.0559,67.075,67.0464,67.0559,42453.0
2023-11-27 13:25:00,70.28,70.3,70.27,70.3,81110.0,67.0464,67.0654,67.0368,67.0654,81110.0
2023-11-27 13:30:00,70.3,70.32,70.28,70.3,97367.0,67.0654,67.0845,67.0464,67.0654,97367.0
2023-11-27 13:35:00,70.3,70.3,70.27,70.28,50731.0,67.0654,67.0654,67.0368,67.0464,50731.0
2023-11-27 13:40:00,70.29,70.33,70.28,70.33,37606.0,67.0559,67.0941,67.0464,67.0941,37606.0
2023-11-27 13:45:00,70.33,70.33,70.3,70.31,78158.0,67.0941,67.0941,67.0654,67.075,78158.0
2023-11-27 13:50:00,70.31,70.32,70.29,70.3,68428.0,67.075,67.0845,67.0559,67.0654,68428.0
2023-11-27 13:55:00,70.3,70.32,70.27,70.31,79149.0,67.0654,67.0845,67.0368,67.075,79149.0
2023-11-27 14:00:00,70.32,70.33,70.29,70.33,88561.0,67.0845,67.0941,67.0559,67.0941,88561.0
2023-11-27 14:05:00,70.33,70.33,70.26,70.27,96723.0,67.0941,67.0941,67.0273,67.0368,96723.0
2023-11-27 14:10:00,70.27,70.3,70.27,70.3,86678.0,67.0368,67.0654,67.0368,67.0654,86678.0
2023-11-27 14:15:00,70.3,70.32,70.29,70.31,151532.0,67.0654,67.0845,67.0559,67.075,151532.0
2023-11-27 14:20:00,70.31,70.33,70.3,70.3,108866.0,67.075,67.0941,67.0654,67.0654,108866.0
2023-11-27 14:25:00,70.31,70.33,70.31,70.32,57644.0,67.075,67.0941,67.075,67.0845,57644.0
2023-11-27 14:30:00,70.32,70.33,70.29,70.29,90522.0,67.0845,67.0941,67.0559,67.0559,90522.0
2023-11-27 14:35:00,70.29,70.32,70.29,70.31,41881.0,67.0559,67.0845,67.0559,67.075,41881.0
2023-11-27 14:40:00,70.3,70.3,70.23,70.27,164434.0,67.0654,67.0654,66.9987,67.0368,164434.0
2023-11-27 14:45:00,70.28,70.28,70.25,70.27,52729.0,67.0464,67.0464,67.0177,67.0368,52729.0
2023-11-27 14:50:00,70.26,70.26,70.23,70.23,39106.0,67.0273,67.0273,66.9987,66.9987,39106.0
2023-11-27 14:55:00,70.23,70.27,70.23,70.27,98683.0,66.9987,67.0368,66.9987,67.0368,98683.0
2023-11-27 15:00:00,70.27,70.28,70.21,70.21,84183.0,67.0368,67.0464,66.9796,66.9796,84183.0
2023-11-27 15:05:00,70.22,70.23,70.18,70.19,94942.0,66.9891,66.9987,66.951,66.9605,94942.0
2023-11-27 15:10:00,70.18,70.21,70.17,70.19,71792.0,66.951,66.9796,66.9414,66.9605,71792.0
2023-11-27 15:15:00,70.19,70.24,70.17,70.23,134603.0,66.9605,67.0082,66.9414,66.9987,134603.0
2023-11-27 15:20:00,70.23,70.26,70.22,70.25,79358.0,66.9987,67.0273,66.9891,67.0177,79358.0
2023-11-27 15:25:00,70.25,70.27,70.22,70.27,110982.0,67.0177,67.0368,66.9891,67.0368,110982.0
2023-11-27 15:30:00,70.27,70.28,70.24,70.26,127992.0,67.0368,67.0464,67.0082,67.0273,127992.0
2023-11-27 15:35:00,70.26,70.32,70.25,70.26,239276.0,67.0273,67.0845,67.0177,67.0273,239276.0
2023-11-27 15:40:00,70.27,70.27,70.24,70.26,256936.0,67.0368,67.0368,67.0082,67.0273,256936.0
2023-11-27 15:45:00,70.25,70.27,70.22,70.23,289661.0,67.0177,67.0368,66.9891,66.9987,289661.0
2023-11-27 15:50:00,70.23,70.29,70.21,70.22,638458.0,66.9987,67.0559,66.9796,66.9891,638458.0
2023-11-27 15:55:00,70.22,70.25,70.21,70.22,1463355.0,66.9891,67.0177,66.9796,66.9891,1463355.0
2023-11-28 09:30:00,70.19,70.33,70.18,70.29,248527.0,66.9605,67.0941,66.951,67.0559,248527.0
2023-11-28 09:35:00,70.29,70.35,70.23,70.32,125253.0,67.0559,67.1131,66.9987,67.0845,125253.0
2023-11-28 09:40:00,70.32,70.33,70.27,70.32,119419.0,67.0845,67.0941,67.0368,67.0845,119419.0
2023-11-28 09:45:00,70.32,70.34,70.26,70.32,61328.0,67.0845,67.1036,67.0273,67.0845,61328.0
2023-11-28 09:50:00,70.3,70.34,70.23,70.33,123238.0,67.0654,67.1036,66.9987,67.0941,123238.0
2023-11-28 09:55:00,70.33,70.37,70.29,70.32,92574.0,67.0941,67.1322,67.0559,67.0845,92574.0
2023-11-28 10:00:00,70.33,70.36,70.3,70.35,89982.0,67.0941,67.1227,67.0654,67.1131,89982.0
2023-11-28 10:05:00,70.35,70.39,70.31,70.39,84793.0,67.1131,67.1513,67.075,67.1513,84793.0
2023-11-28 10:10:00,70.39,70.46,70.38,70.43,114780.0,67.1513,67.2181,67.1418,67.1895,114780.0
2023-11-28 10:15:00,70.42,70.45,70.37,70.4,65549.0,67.1799,67.2085,67.1322,67.1608,65549.0
2023-11-28 10:20:00,70.4,70.44,70.38,70.43,64819.0,67.1608,67.199,67.1418,67.1895,64819.0
2023-11-28 10:25:00,70.43,70.43,70.36,70.36,49577.0,67.1895,67.1895,67.1227,67.1227,49577.0
2023-11-28 10:30:00,70.37,70.45,70.37,70.44,59987.0,67.1322,67.2085,67.1322,67.199,59987.0
2023-11-28 10:35:00,70.44,70.47,70.41,70.46,56722.0,67.199,67.2276,67.1704,67.2181,56722.0
2023-11-28 10:40:00,70.47,70.55,70.46,70.55,190074.0,67.2276,67.3039,67.2181,67.3039,190074.0
2023-11-28 10:45:00,70.54,70.54,70.48,70.51,70518.0,67.2944,67.2944,67.2372,67.2658,70518.0
2023-11-28 10:50:00,70.51,70.55,70.5,70.51,56829.0,67.2658,67.3039,67.2562,67.2658,56829.0
2023-11-28 10:55:00,70.51,70.53,70.48,70.53,129694.0,67.2658,67.2849,67.2372,67.2849,129694.0
2023-11-28 11:00:00,70.52,70.53,70.47,70.48,92183.0,67.2753,67.2849,67.2276,67.2372,92183.0
2023-11-28 11:05:00,70.48,70.51,70.47,70.51,61682.0,67.2372,67.2658,67.2276,67.2658,61682.0
2023-11-28 11:10:00,70.5,70.51,70.48,70.49,51361.0,67.2562,67.2658,67.2372,67.2467,51361.0
2023-11-28 11:15:00,70.49,70.53,70.49,70.5,62709.0,67.2467,67.2849,67.2467,67.2562,62709.0
2023-11-28 11:20:00,70.5,70.58,70.5,70.57,116989.0,67.2562,67.3326,67.2562,67.323,116989.0
2023-11-28 11:25:00,70.57,70.58,70.54,70.55,142683.0,67.323,67.3326,67.2944,67.3039,142683.0
2023-11-28 11:30:00,70.55,70.65,70.54,70.65,142510.0,67.3039,67.3993,67.2944,67.3993,142510.0
2023-11-28 11:35:00,70.66,70.66,70.6,70.62,85525.0,67.4089,67.4089,67.3516,67.3707,85525.0
2023-11-28 11:40:00,70.61,70.66,70.6,70.66,41572.0,67.3612,67.4089,67.3516,67.4089,41572.0
2023-11-28 11:45:00,70.65,70.69,70.64,70.69,129350.0,67.3993,67.4375,67.3898,67.4375,129350.0
2023-11-28 11:50:00,70.69,70.71,70.67,70.69,57623.0,67.4375,67.4566,67.4184,67.4375,57623.0
2023-11-28 11:55:00,70.69,70.69,70.67,70.68,45307.0,67.4375,67.4375,67.4184,67.428,45307.0
2023-11-28 12:00:00,70.67,70.69,70.64,70.67,84411.0,67.4184,67.4375,67.3898,67.4184,84411.0
2023-11-28 12:05:00,70.67,70.68,70.61,70.67,295676.0,67.4184,67.428,67.3612,67.4184,295676.0
2023-11-28 12:10:00,70.67,70.69,70.64,70.65,55341.0,67.4184,67.4375,67.3898,67.3993,55341.0
2023-11-28 12:15:00,70.65,70.65,70.55,70.56,229450.0,67.3993,67.3993,67.3039,67.3135,229450.0
2023-11-28 12:20:00,70.57,70.6,70.55,70.58,53625.0,67.323,67.3516,67.3039,67.3326,53625.0
2023-11-28 12:25:00,70.59,70.61,70.56,70.59,43261.0,67.3421,67.3612,67.3135,67.3421,43261.0
2023-11-28 12:30:00,70.59,70.6,70.52,70.57,77500.0,67.3421,67.3516,67.2753,67.323,77500.0
2023-11-28 12:35:00,70.57,70.6,70.56,70.57,46262.0,67.323,67.3516,67.3135,67.323,46262.0
2023-11-28 12:40:00,70.57,70.59,70.56,70.59,22769.0,67.323,67.3421,67.3135,67.3421,22769.0
2023-11-28 12:45:00,70.59,70.6,70.57,70.58,41579.0,67.3421,67.3516,67.323,67.3326,41579.0
2023-11-28 12:50:00,70.58,70.6,70.56,70.57,51148.0,67.3326,67.3516,67.3135,67.323,51148.0
2023-11-28 12:55:00,70.57,70.59,70.55,70.56,37460.0,67.323,67.3421,67.3039,67.3135,37460.0
2023-11-28 13:00:00,70.56,70.57,70.46,70.52,337279.0,67.3135,67.323,67.2181,67.2753,337279.0
2023-11-28 13:05:00,70.52,70.57,70.52,70.56,77189.0,67.2753,67.323,67.2753,67.3135,77189.0
2023-11-28 13:10:00,70.56,70.57,70.52,70.53,72142.0,67.3135,67.323,67.2753,67.2849,72142.0
2023-11-28 13:15:00,70.52,70.55,70.5,70.55,26962.0,67.2753,67.3039,67.2562,67.3039,26962.0
2023-11-28 13:20:00,70.56,70.57,70.53,70.55,63565.0,67.3135,67.323,67.2849,67.3039,63565.0
2023-11-28 13:25:00,70.55,70.61,70.54,70.61,49215.0,67.3039,67.3612,67.2944,67.3612,49215.0
2023-11-28 13:30:00,70.6,70.62,70.58,70.59,55901.0,67.3516,67.3707,67.3326,67.3421,55901.0
2023-11-28 13:35:00,70.59,70.59,70.51,70.52,59434.0,67.3421,67.3421,67.2658,67.2753,59434.0
2023-11-28 13:40:00,70.52,70.54,70.51,70.53,26625.0,67.2753,67.2944,67.2658,67.2849,26625.0
2023-11-28 13:45:00,70.54,70.56,70.53,70.55,37686.0,67.2944,67.3135,67.2849,67.3039,37686.0
2023-11-28 13:50:00,70.56,70.57,70.54,70.54,37142.0,67.3135,67.323,67.2944,67.2944,37142.0
2023-11-28 13:55:00,70.53,70.54,70.5,70.5,45331.0,67.2849,67.2944,67.2562,67.2562,45331.0
2023-11-28 14:00:00,70.51,70.52,70.49,70.49,53531.0,67.2658,67.2753,67.2467,67.2467,53531.0
2023-11-28 14:05:00,70.49,70.53,70.48,70.5,97912.0,67.2467,67.2849,67.2372,67.2562,97912.0
2023-11-28 14:10:00,70.5,70.53,70.49,70.52,43622.0,67.2562,67.2849,67.2467,67.2753,43622.0
2023-11-28 14:15:00,70.51,70.52,70.48,70.5,46054.0,67.2658,67.2753,67.2372,67.2562,46054.0
2023-11-28 14:20:00,70.5,70.52,70.45,70.47,90825.0,67.2562,67.2753,67.2085,67.2276,90825.0
2023-11-28 14:25:00,70.46,70.48,70.46,70.48,50565.0,67.2181,67.2372,67.2181,67.2372,50565.0
2023-11-28 14:30:00,70.48,70.49,70.44,70.48,51606.0,67.2372,67.2467,67.199,67.2372,51606.0
2023-11-28 14:35:00,70.49,70.52,70.48,70.51,61653.0,67.2467,67.2753,67.2372,67.2658,61653.0
2023-11-28 14:40:00,70.51,70.51,70.47,70.48,66371.0,67.2658,67.2658,67.2276,67.2372,66371.0
2023-11-28 14:45:00,70.48,70.54,70.48,70.53,33648.0,67.2372,67.2944,67.2372,67.2849,33648.0
2023-11-28 14:50:00,70.53,70.57,70.53,70.56,47628.0,67.2849,67.323,67.2849,67.3135,47628.0
2023-11-28 14:55:00,70.56,70.57,70.52,70.53,72290.0,67.3135,67.323,67.2753,67.2849,72290.0
2023-11-28 15:00:00,70.54,70.57,70.52,70.53,64964.0,67.2944,67.323,67.2753,67.2849,64964.0
2023-11-28 15:05:00,70.52,70.55,70.52,70.54,52515.0,67.2753,67.3039,67.2753,67.2944,52515.0
2023-11-28 15:10:00,70.54,70.55,70.51,70.51,46836.0,67.2944,67.3039,67.2658,67.2658,46836.0
2023-11-28 15:15:00,70.52,70.54,70.5,70.53,80171.0,67.2753,67.2944,67.2562,67.2849,80171.0
2023-11-28 15:20:00,70.53,70.56,70.48,70.54,147369.0,67.2849,67.3135,67.2372,67.2944,147369.0
2023-11-28 15:25:00,70.55,70.55,70.49,70.54,82958.0,67.3039,67.3039,67.2467,67.2944,82958.0
2023-11-28 15:30:00,70.53,70.55,70.49,70.51,87111.0,67.2849,67.3039,67.2467,67.2658,87111.0
2023-11-28 15:35:00,70.51,70.52,70.49,70.51,100768.0,67.2658,67.2753,67.2467,67.2658,100768.0
2023-11-28 15:40:00,70.5,70.58,70.5,70.56,102324.0,67.2562,67.3326,67.2562,67.3135,102324.0
2023-11-28 15:45:00,70.56,70.57,70.54,70.56,205719.0,67.3135,67.323,67.2944,67.3135,205719.0
2023-11-28 15:50:00,70.57,70.59,70.47,70.48,454900.0,67.323,67.3421,67.2276,67.2372,454900.0
2023-11-28 15:55:00,70.48,70.54,70.47,70.51,960861.0,67.2372,67.2944,67.2276,67.2658,960861.0
2023-11-29 09:30:00,70.6,70.6,70.46,70.51,311292.0,67.3516,67.3516,67.2181,67.2658,311292.0
2023-11-29 09:35:00,70.5,70.52,70.43,70.43,125640.0,67.2562,67.2753,67.1895,67.1895,125640.0
2023-11-29 09:40:00,70.44,70.45,70.34,70.35,139519.0,67.199,67.2085,67.1036,67.1131,139519.0
2023-11-29 09:45:00,70.36,70.42,70.32,70.42,176023.0,67.1227,67.1799,67.0845,67.1799,176023.0
2023-11-29 09:50:00,70.43,70.46,70.38,70.42,122715.0,67.1895,67.2181,67.1418,67.1799,122715.0
2023-11-29 09:55:00,70.43,70.44,70.36,70.39,118425.0,67.1895,67.199,67.1227,67.1513,118425.0
2023-11-29 10:00:00,70.39,70.42,70.35,70.37,144320.0,67.1513,67.1799,67.1131,67.1322,144320.0
2023-11-29 10:05:00,70.38,70.38,70.25,70.27,122356.0,67.1418,67.1418,67.0177,67.0368,122356.0
2023-11-29 10:10:00,70.26,70.28,70.22,70.23,128336.0,67.0273,67.0464,66.9891,66.9987,128336.0
2023-11-29 10:15:00,70.22,70.23,70.18,70.2,74642.0,66.9891,66.9987,66.951,66.97,74642.0
2023-11-29 10:20:00,70.2,70.22,70.13,70.14,315162.0,66.97,66.9891,66.9033,66.9128,315162.0
2023-11-29 10:25:00,70.14,70.16,70.12,70.14,60427.0,66.9128,66.9319,66.8937,66.9128,60427.0
2023-11-29 10:30:00,70.14,70.19,70.12,70.17,86136.0,66.9128,66.9605,66.8937,66.9414,86136.0
2023-11-29 10:35:00,70.16,70.2,70.15,70.18,44525.0,66.9319,66.97,66.9224,66.951,44525.0
2023-11-29 10:40:00,70.17,70.25,70.17,70.23,39662.0,66.9414,67.0177,66.9414,66.9987,39662.0
2023-11-29 10:45:00,70.23,70.24,70.19,70.2,61885.0,66.9987,67.0082,66.9605,66.97,61885.0
2023-11-29 10:50:00,70.19,70.22,70.15,70.16,63129.0,66.9605,66.9891,66.9224,66.9319,63129.0
2023-11-29 10:55:00,70.16,70.19,70.07,70.08,117396.0,66.9319,66.9605,66.846,66.8556,117396.0
2023-11-29 11:00:00,70.08,70.12,70.05,70.1,46646.0,66.8556,66.8937,66.827,66.8747,46646.0
2023-11-29 11:05:00,70.1,70.1,70.0,70.01,40174.0,66.8747,66.8747,66.7793,66.7888,40174.0
2023-11-29 11:10:00,70.01,70.02,69.94,69.98,81837.0,66.7888,66.7983,66.722,66.7602,81837.0
2023-11-29 11:15:00,69.98,69.98,69.91,69.96,74505.0,66.7602,66.7602,66.6934,66.7411,74505.0
2023-11-29 11:20:00,69.96,70.03,69.94,70.02,72004.0,66.7411,66.8079,66.722,66.7983,72004.0
2023-11-29 11:25:00,70.02,70.03,69.98,70.02,93058.0,66.7983,66.8079,66.7602,66.7983,93058.0
2023-11-29 11:30:00,70.02,70.05,70.01,70.03,65966.0,66.7983,66.827,66.7888,66.8079,65966.0
2023-11-29 11:35:00,70.04,70.07,70.01,70.03,69934.0,66.8174,66.846,66.7888,66.8079,69934.0
2023-11-29 11:40:00,70.03,70.04,70.0,70.03,66201.0,66.8079,66.8174,66.7793,66.8079,66201.0
2023-11-29 11:45:00,70.03,70.03,69.97,69.98,40077.0,66.8079,66.8079,66.7506,66.7602,40077.0
2023-11-29 11:50:00,69.98,69.99,69.94,69.97,62592.0,66.7602,66.7697,66.722,66.7506,62592.0
2023-11-29 11:55:00,69.97,70.01,69.96,70.01,51562.0,66.7506,66.7888,66.7411,66.7888,51562.0
2023-11-29 12:00:00,70.01,70.03,70.0,70.02,66371.0,66.7888,66.8079,66.7793,66.7983,66371.0
2023-11-29 12:05:00,70.01,70.09,70.01,70.06,137065.0,66.7888,66.8651,66.7888,66.8365,137065.0
2023-11-29 12:10:00,70.07,70.09,70.06,70.09,32718.0,66.846,66.8651,66.8365,66.8651,32718.0
2023-11-29 12:15:00,70.09,70.09,70.05,70.08,78961.0,66.8651,66.8651,66.827,66.8556,78961.0
2023-11-29 12:20:00,70.08,70.1,70.05,70.05,65539.0,66.8556,66.8747,66.827,66.827,65539.0
2023-11-29 12:25:00,70.05,70.07,70.02,70.07,46699.0,66.827,66.846,66.7983,66.846,46699.0
2023-11-29 12:30:00,70.07,70.11,70.06,70.1,35979.0,66.846,66.8842,66.8365,66.8747,35979.0
2023-11-29 12:35:00,70.09,70.14,70.09,70.12,85398.0,66.8651,66.9128,66.8651,66.8937,85398.0
2023-11-29 12:40:00,70.13,70.14,70.09,70.09,43309.0,66.9033,66.9128,66.8651,66.8651,43309.0
2023-11-29 12:45:00,70.09,70.1,70.06,70.08,33316.0,66.8651,66.8747,66.8365,66.8556,33316.0
2023-11-29 12:50:00,70.07,70.07,70.05,70.05,31657.0,66.846,66.846,66.827,66.827,31657.0
2023-11-29 12:55:00,70.06,70.06,70.03,70.05,36550.0,66.8365,66.8365,66.8079,66.827,36550.0
2023-11-29 13:00:00,70.05,70.05,69.98,69.99,129018.0,66.827,66.827,66.7602,66.7697,129018.0
2023-11-29 13:05:00,69.99,70.02,69.98,70.02,47319.0,66.7697,66.7983,66.7602,66.7983,47319.0
2023-11-29 13:10:00,70.01,70.01,69.98,69.99,43328.0,66.7888,66.7888,66.7602,66.7697,43328.0
2023-11-29 13:15:00,69.98,70.01,69.97,69.98,31732.0,66.7602,66.7888,66.7506,66.7602,31732.0
2023-11-29 13:20:00,69.98,70.03,69.98,70.03,29585.0,66.7602,66.8079,66.7602,66.8079,29585.0
2023-11-29 13:25:00,70.02,70.04,70.01,70.03,19806.0,66.7983,66.8174,66.7888,66.8079,19806.0
2023-11-29 13:30:00,70.04,70.05,69.97,70.0,49120.0,66.8174,66.827,66.7506,66.7793,49120.0
2023-11-29 13:35:00,70.0,70.04,69.98,70.02,68497.0,66.7793,66.8174,66.7602,66.7983,68497.0
2023-11-29 13:40:00,70.02,70.05,70.01,70.03,21556.0,66.7983,66.827,66.7888,66.8079,21556.0
2023-11-29 13:45:00,70.04,70.08,70.03,70.06,44068.0,66.8174,66.8556,66.8079,66.8365,44068.0
2023-11-29 13:50:00,70.06,70.08,70.04,70.05,40337.0,66.8365,66.8556,66.8174,66.827,40337.0
2023-11-29 13:55:00,70.05,70.07,70.04,70.05,24930.0,66.827,66.846,66.8174,66.827,24930.0
2023-11-29 14:00:00,70.06,70.08,70.05,70.06,31938.0,66.8365,66.8556,66.827,66.8365,31938.0
2023-11-29 14:05:00,70.06,70.1,70.05,70.08,40156.0,66.8365,66.8747,66.827,66.8556,40156.0
2023-11-29 14:10:00,70.08,70.08,70.01,70.03,65772.0,66.8556,66.8556,66.7888,66.8079,65772.0
2023-11-29 14:15:00,70.02,70.05,70.0,70.01,98701.0,66.7983,66.827,66.7793,66.7888,98701.0
2023-11-29 14:20:00,70.01,70.07,70.0,70.06,64895.0,66.7888,66.846,66.7793,66.8365,64895.0
2023-11-29 14:25:00,70.07,70.08,70.05,70.06,38238.0,66.846,66.8556,66.827,66.8365,38238.0
2023-11-29 14:30:00,70.06,70.06,70.01,70.01,43881.0,66.8365,66.8365,66.7888,66.7888,43881.0
2023-11-29 14:35:00,70.0,70.01,69.95,70.0,118516.0,66.7793,66.7888,66.7316,66.7793,118516.0
2023-11-29 14:40:00,70.0,70.0,69.95,69.97,65859.0,66.7793,66.7793,66.7316,66.7506,65859.0
2023-11-29 14:45:00,69.96,69.99,69.96,69.97,38480.0,66.7411,66.7697,66.7411,66.7506,38480.0
2023-11-29 14:50:00,69.97,69.98,69.95,69.95,49771.0,66.7506,66.7602,66.7316,66.7316,49771.0
2023-11-29 14:55:00,69.95,70.0,69.95,69.99,64357.0,66.7316,66.7793,66.7316,66.7697,64357.0
2023-11-29 15:00:00,69.99,70.04,69.98,70.02,180669.0,66.7697,66.8174,66.7602,66.7983,180669.0
2023-11-29 15:05:00,70.01,70.03,69.98,70.01,120736.0,66.7888,66.8079,66.7602,66.7888,120736.0
2023-11-29 15:10:00,70.01,70.05,69.99,70.0,245531.0,66.7888,66.827,66.7697,66.7793,245531.0
2023-11-29 15:15:00,70.0,70.02,69.97,69.98,223486.0,66.7793,66.7983,66.7506,66.7602,223486.0
2023-11-29 15:20:00,69.98,70.0,69.97,69.97,65260.0,66.7602,66.7793,66.7506,66.7506,65260.0
2023-11-29 15:25:00,69.97,69.97,69.93,69.95,92201.0,66.7506,66.7506,66.7125,66.7316,92201.0
2023-11-29 15:30:00,69.95,69.95,69.9,69.92,165141.0,66.7316,66.7316,66.6839,66.7029,165141.0
2023-11-29 15:35:00,69.92,69.94,69.9,69.9,178133.0,66.7029,66.722,66.6839,66.6839,178133.0
2023-11-29 15:40:00,69.91,69.92,69.87,69.91,349330.0,66.6934,66.7029,66.6552,66.6934,349330.0
2023-11-29 15:45:00,69.91,69.93,69.88,69.92,395246.0,66.6934,66.7125,66.6648,66.7029,395246.0
2023-11-29 15:50:00,69.92,69.95,69.89,69.94,417763.0,66.7029,66.7316,66.6743,66.722,417763.0
2023-11-29 15:55:00,69.94,69.97,69.93,69.94,1055751.0,66.722,66.7506,66.7125,66.722,1055751.0
2023-11-30 09:30:00,70.03,70.1,69.86,69.86,174844.0,66.8079,66.8747,66.6457,66.6457,174844.0
2023-11-30 09:35:00,69.86,69.87,69.75,69.76,204387.0,66.6457,66.6552,66.5408,66.5503,204387.0
2023-11-30 09:40:00,69.75,69.8,69.63,69.64,286189.0,66.5408,66.5885,66.4263,66.4358,286189.0
2023-11-30 09:45:00,69.64,69.72,69.57,69.71,138222.0,66.4358,66.5121,66.369,66.5026,138222.0
2023-11-30 09:50:00,69.71,69.83,69.7,69.82,149339.0,66.5026,66.6171,66.4931,66.6075,149339.0
2023-11-30 09:55:00,69.83,69.86,69.81,69.85,119283.0,66.6171,66.6457,66.598,66.6362,119283.0
2023-11-30 10:00:00,69.85,69.86,69.72,69.8,107526.0,66.6362,66.6457,66.5121,66.5885,107526.0
2023-11-30 10:05:00,69.8,69.86,69.78,69.81,80821.0,66.5885,66.6457,66.5694,66.598,80821.0
2023-11-30 10:10:00,69.8,69.92,69.8,69.88,184856.0,66.5885,66.7029,66.5885,66.6648,184856.0
2023-11-30 10:15:00,69.88,69.93,69.85,69.89,108938.0,66.6648,66.7125,66.6362,66.6743,108938.0
2023-11-30 10:20:00,69.88,69.92,69.87,69.89,76229.0,66.6648,66.7029,66.6552,66.6743,76229.0
2023-11-30 10:25:00,69.88,69.92,69.86,69.92,52513.0,66.6648,66.7029,66.6457,66.7029,52513.0
2023-11-30 10:30:00,69.93,70.04,69.93,70.0,78566.0,66.7125,66.8174,66.7125,66.7793,78566.0
2023-11-30 10:35:00,70.0,70.0,69.92,69.95,74901.0,66.7793,66.7793,66.7029,66.7316,74901.0
2023-11-30 10:40:00,69.95,70.05,69.95,70.05,79046.0,66.7316,66.827,66.7316,66.827,79046.0
2023-11-30 10:45:00,70.05,70.1,70.01,70.09,97430.0,66.827,66.8747,66.7888,66.8651,97430.0
2023-11-30 10:50:00,70.09,70.12,70.04,70.09,107888.0,66.8651,66.8937,66.8174,66.8651,107888.0
2023-11-30 10:55:00,70.09,70.13,70.08,70.09,94860.0,66.8651,66.9033,66.8556,66.8651,94860.0
2023-11-30 11:00:00,70.09,70.13,70.06,70.07,266184.0,66.8651,66.9033,66.8365,66.846,266184.0
2023-11-30 11:05:00,70.08,70.19,70.07,70.18,186554.0,66.8556,66.9605,66.846,66.951,186554.0
2023-11-30 11:10:00,70.18,70.2,70.16,70.2,189556.0,66.951,66.97,66.9319,66.97,189556.0
2023-11-30 11:15:00,70.2,70.21,70.16,70.2,129763.0,66.97,66.9796,66.9319,66.97,129763.0
2023-11-30 11:20:00,70.19,70.24,70.15,70.23,158799.0,66.9605,67.0082,66.9224,66.9987,158799.0
2023-11-30 11:25:00,70.23,70.28,70.22,70.23,139942.0,66.9987,67.0464,66.9891,66.9987,139942.0
2023-11-30 11:30:00,70.24,70.26,70.21,70.23,126916.0,67.0082,67.0273,66.9796,66.9987,126916.0
2023-11-30 11:35:00,70.23,70.24,70.16,70.16,123595.0,66.9987,67.0082,66.9319,66.9319,123595.0
2023-11-30 11:40:00,70.17,70.23,70.17,70.21,68955.0,66.9414,66.9987,66.9414,66.9796,68955.0
2023-11-30 11:45:00,70.21,70.24,70.2,70.24,101129.0,66.9796,67.0082,66.97,67.0082,101129.0
2023-11-30 11:50:00,70.24,70.28,70.23,70.25,49455.0,67.0082,67.0464,66.9987,67.0177,49455.0
2023-11-30 11:55:00,70.26,70.29,70.25,70.28,49835.0,67.0273,67.0559,67.0177,67.0464,49835.0
2023-11-30 12:00:00,70.29,70.31,70.25,70.27,78709.0,67.0559,67.075,67.0177,67.0368,78709.0
2023-11-30 12:05:00,70.27,70.3,70.25,70.25,53432.0,67.0368,67.0654,67.0177,67.0177,53432.0
2023-11-30 12:10:00,70.25,70.25,70.16,70.16,32303.0,67.0177,67.0177,66.9319,66.9319,32303.0
2023-11-30 12:15:00,70.15,70.15,70.05,70.07,93050.0,66.9224,66.9224,66.827,66.846,93050.0
2023-11-30 12:20:00,70.08,70.1,70.05,70.08,51409.0,66.8556,66.8747,66.827,66.8556,51409.0
2023-11-30 12:25:00,70.07,70.1,70.04,70.08,47085.0,66.846,66.8747,66.8174,66.8556,47085.0
2023-11-30 12:30:00,70.08,70.1,70.07,70.09,43848.0,66.8556,66.8747,66.846,66.8651,43848.0
2023-11-30 12:35:00,70.1,70.12,70.06,70.06,105792.0,66.8747,66.8937,66.8365,66.8365,105792.0
2023-11-30 12:40:00,70.07,70.14,70.06,70.13,68271.0,66.846,66.9128,66.8365,66.9033,68271.0
2023-11-30 12:45:00,70.13,70.15,70.12,70.13,29808.0,66.9033,66.9224,66.8937,66.9033,29808.0
2023-11-30 12:50:00,70.13,70.14,70.1,70.14,77295.0,66.9033,66.9128,66.8747,66.9128,77295.0
2023-11-30 12:55:00,70.14,70.14,70.09,70.12,35028.0,66.9128,66.9128,66.8651,66.8937,35028.0
2023-11-30 13:00:00,70.11,70.12,70.08,70.1,35313.0,66.8842,66.8937,66.8556,66.8747,35313.0
2023-11-30 13:05:00,70.11,70.14,70.09,70.1,64691.0,66.8842,66.9128,66.8651,66.8747,64691.0
2023-11-30 13:10:00,70.11,70.16,70.11,70.15,40126.0,66.8842,66.9319,66.8842,66.9224,40126.0
2023-11-30 13:15:00,70.16,70.18,70.13,70.14,34928.0,66.9319,66.951,66.9033,66.9128,34928.0
2023-11-30 13:20:00,70.13,70.15,70.11,70.14,38489.0,66.9033,66.9224,66.8842,66.9128,38489.0
2023-11-30 13:25:00,70.14,70.14,70.1,70.12,32337.0,66.9128,66.9128,66.8747,66.8937,32337.0
2023-11-30 13:30:00,70.13,70.15,70.1,70.14,36542.0,66.9033,66.9224,66.8747,66.9128,36542.0
2023-11-30 13:35:00,70.15,70.18,70.14,70.16,25815.0,66.9224,66.951,66.9128,66.9319,25815.0
2023-11-30 13:40:00,70.17,70.18,70.15,70.17,47033.0,66.9414,66.951,66.9224,66.9414,47033.0
2023-11-30 13:45:00,70.17,70.17,70.14,70.14,37979.0,66.9414,66.9414,66.9128,66.9128,37979.0
2023-11-30 13:50:00,70.13,70.15,70.13,70.14,28893.0,66.9033,66.9224,66.9033,66.9128,28893.0
2023-11-30 13:55:00,70.15,70.18,70.14,70.17,34075.0,66.9224,66.951,66.9128,66.9414,34075.0
2023-11-30 14:00:00,70.17,70.2,70.16,70.19,54353.0,66.9414,66.97,66.9319,66.9605,54353.0
2023-11-30 14:05:00,70.19,70.21,70.18,70.19,44727.0,66.9605,66.9796,66.951,66.9605,44727.0
2023-11-30 14:10:00,70.2,70.21,70.17,70.17,38723.0,66.97,66.9796,66.9414,66.9414,38723.0
2023-11-30 14:15:00,70.17,70.24,70.16,70.22,38038.0,66.9414,67.0082,66.9319,66.9891,38038.0
2023-11-30 14:20:00,70.22,70.24,70.19,70.21,69888.0,66.9891,67.0082,66.9605,66.9796,69888.0
2023-11-30 14:25:00,70.21,70.24,70.19,70.23,63271.0,66.9796,67.0082,66.9605,66.9987,63271.0
2023-11-30 14:30:00,70.23,70.27,70.21,70.26,188946.0,66.9987,67.0368,66.9796,67.0273,188946.0
2023-11-30 14:35:00,70.26,70.31,70.26,70.28,53088.0,67.0273,67.075,67.0273,67.0464,53088.0
2023-11-30 14:40:00,70.28,70.32,70.28,70.31,53454.0,67.0464,67.0845,67.0464,67.075,53454.0
2023-11-30 14:45:00,70.31,70.33,70.3,70.33,43820.0,67.075,67.0941,67.0654,67.0941,43820.0
2023-11-30 14:50:00,70.33,70.35,70.32,70.34,74404.0,67.0941,67.1131,67.0845,67.1036,74404.0
2023-11-30 14:55:00,70.34,70.35,70.31,70.33,60294.0,67.1036,67.1131,67.075,67.0941,60294.0
2023-11-30 15:00:00,70.33,70.35,70.31,70.33,52980.0,67.0941,67.1131,67.075,67.0941,52980.0
2023-11-30 15:05:00,70.33,70.34,70.28,70.31,206608.0,67.0941,67.1036,67.0464,67.075,206608.0
2023-11-30 15:10:00,70.31,70.34,70.29,70.31,124801.0,67.075,67.1036,67.0559,67.075,124801.0
2023-11-30 15:15:00,70.31,70.33,70.29,70.3,83581.0,67.075,67.0941,67.0559,67.0654,83581.0
2023-11-30 15:20:00,70.3,70.3,70.21,70.22,83128.0,67.0654,67.0654,66.9796,66.9891,83128.0
2023-11-30 15:25:00,70.22,70.3,70.21,70.28,168910.0,66.9891,67.0654,66.9796,67.0464,168910.0
2023-11-30 15:30:00,70.28,70.32,70.24,70.28,315177.0,67.0464,67.0845,67.0082,67.0464,315177.0
2023-11-30 15:35:00,70.28,70.35,70.27,70.33,241348.0,67.0464,67.1131,67.0368,67.0941,241348.0
2023-11-30 15:40:00,70.34,70.44,70.33,70.44,164458.0,67.1036,67.199,67.0941,67.199,164458.0
2023-11-30 15:45:00,70.44,70.46,70.4,70.45,279367.0,67.199,67.2181,67.1608,67.2085,279367.0
2023-11-30 15:50:00,70.45,70.57,70.41,70.56,960124.0,67.2085,67.323,67.1704,67.3135,960124.0
2023-11-30 15:55:00,70.56,70.7,70.56,70.64,1015804.0,67.3135,67.447,67.3135,67.3898,1015804.0
2023-12-01 09:30:00,70.61,70.7,70.59,70.69,234487.0,67.3612,67.447,67.3421,67.4375,234487.0
2023-12-01 09:35:00,70.7,70.77,70.63,70.65,109400.0,67.447,67.5138,67.3803,67.3993,109400.0
2023-12-01 09:40:00,70.66,70.68,70.6,70.66,70945.0,67.4089,67.428,67.3516,67.4089,70945.0
2023-12-01 09:45:00,70.66,70.66,70.55,70.64,133453.0,67.4089,67.4089,67.3039,67.3898,133453.0
2023-12-01 09:50:00,70.64,70.66,70.59,70.6,104965.0,67.3898,67.4089,67.3421,67.3516,104965.0
2023-12-01 09:55:00,70.59,70.7,70.57,70.69,116021.0,67.3421,67.447,67.323,67.4375,116021.0
2023-12-01 10:00:00,70.69,70.79,70.66,70.72,217981.0,67.4375,67.5329,67.4089,67.4661,217981.0
2023-12-01 10:05:00,70.72,70.74,70.66,70.68,224128.0,67.4661,67.4852,67.4089,67.428,224128.0
2023-12-01 10:10:00,70.68,70.7,70.57,70.58,66128.0,67.428,67.447,67.323,67.3326,66128.0
2023-12-01 10:15:00,70.58,70.61,70.55,70.6,81781.0,67.3326,67.3612,67.3039,67.3516,81781.0
2023-12-01 10:20:00,70.61,70.61,70.53,70.56,89966.0,67.3612,67.3612,67.2849,67.3135,89966.0
2023-12-01 10:25:00,70.55,70.56,70.51,70.52,114546.0,67.3039,67.3135,67.2658,67.2753,114546.0
2023-12-01 10:30:00,70.52,70.56,70.48,70.55,88486.0,67.2753,67.3135,67.2372,67.3039,88486.0
2023-12-01 10:35:00,70.55,70.64,70.55,70.62,49725.0,67.3039,67.3898,67.3039,67.3707,49725.0
2023-12-01 10:40:00,70.63,70.64,70.59,70.6,35950.0,67.3803,67.3898,67.3421,67.3516,35950.0
2023-12-01 10:45:00,70.6,70.64,70.59,70.62,67423.0,67.3516,67.3898,67.3421,67.3707,67423.0
2023-12-01 10:50:00,70.63,70.66,70.58,70.59,31265.0,67.3803,67.4089,67.3326,67.3421,31265.0
2023-12-01 10:55:00,70.59,70.59,70.44,70.48,123648.0,67.3421,67.3421,67.199,67.2372,123648.0
2023-12-01 11:00:00,70.49,70.51,70.4,70.51,161740.0,67.2467,67.2658,67.1608,67.2658,161740.0
2023-12-01 11:05:00,70.5,70.55,70.47,70.51,146607.0,67.2562,67.3039,67.2276,67.2658,146607.0
2023-12-01 11:10:00,70.52,70.6,70.52,70.59,249109.0,67.2753,67.3516,67.2753,67.3421,249109.0
2023-12-01 11:15:00,70.58,70.6,70.48,70.54,272521.0,67.3326,67.3516,67.2372,67.2944,272521.0
2023-12-01 11:20:00,70.54,70.55,70.49,70.54,75290.0,67.2944,67.3039,67.2467,67.2944,75290.0
2023-12-01 11:25:00,70.53,70.65,70.52,70.64,67934.0,67.2849,67.3993,67.2753,67.3898,67934.0
2023-12-01 11:30:00,70.63,70.67,70.58,70.65,154853.0,67.3803,67.4184,67.3326,67.3993,154853.0
2023-12-01 11:35:00,70.65,70.66,70.59,70.62,111600.0,67.3993,67.4089,67.3421,67.3707,111600.0
2023-12-01 11:40:00,70.61,70.75,70.6,70.73,291796.0,67.3612,67.4947,67.3516,67.4757,291796.0
2023-12-01 11:45:00,70.73,70.74,70.65,70.72,57577.0,67.4757,67.4852,67.3993,67.4661,57577.0
2023-12-01 11:50:00,70.73,70.82,70.72,70.76,239756.0,67.4757,67.5615,67.4661,67.5043,239756.0
2023-12-01 11:55:00,70.76,70.76,70.66,70.67,68665.0,67.5043,67.5043,67.4089,67.4184,68665.0
2023-12-01 12:00:00,70.67,70.69,70.64,70.67,56365.0,67.4184,67.4375,67.3898,67.4184,56365.0
2023-12-01 12:05:00,70.67,70.77,70.66,70.75,121204.0,67.4184,67.5138,67.4089,67.4947,121204.0
2023-12-01 12:10:00,70.75,70.8,70.72,70.73,107358.0,67.4947,67.5424,67.4661,67.4757,107358.0
2023-12-01 12:15:00,70.73,70.77,70.72,70.75,65958.0,67.4757,67.5138,67.4661,67.4947,65958.0
2023-12-01 12:20:00,70.76,70.76,70.7,70.72,184618.0,67.5043,67.5043,67.447,67.4661,184618.0
2023-12-01 12:25:00,70.72,70.76,70.7,70.73,330345.0,67.4661,67.5043,67.447,67.4757,330345.0
2023-12-01 12:30:00,70.73,70.76,70.71,70.72,239577.0,67.4757,67.5043,67.4566,67.4661,239577.0
2023-12-01 12:35:00,70.72,70.77,70.71,70.75,128683.0,67.4661,67.5138,67.4566,67.4947,128683.0
2023-12-01 12:40:00,70.74,70.75,70.71,70.71,31117.0,67.4852,67.4947,67.4566,67.4566,31117.0
2023-12-01 12:45:00,70.71,70.78,70.7,70.77,79791.0,67.4566,67.5234,67.447,67.5138,79791.0
2023-12-01 12:50:00,70.77,70.8,70.75,70.8,67530.0,67.5138,67.5424,67.4947,67.5424,67530.0
2023-12-01 12:55:00,70.8,70.82,70.8,70.81,149381.0,67.5424,67.5615,67.5424,67.552,149381.0
2023-12-01 13:00:00,70.81,70.82,70.77,70.8,40804.0,67.552,67.5615,67.5138,67.5424,40804.0
2023-12-01 13:05:00,70.79,70.8,70.72,70.78,160847.0,67.5329,67.5424,67.4661,67.5234,160847.0
2023-12-01 13:10:00,70.78,70.81,70.77,70.8,32272.0,67.5234,67.552,67.5138,67.5424,32272.0
2023-12-01 13:15:00,70.81,70.85,70.79,70.84,56869.0,67.552,67.5901,67.5329,67.5806,56869.0
2023-12-01 13:20:00,70.84,70.84,70.79,70.83,35007.0,67.5806,67.5806,67.5329,67.5711,35007.0
2023-12-01 13:25:00,70.84,70.84,70.78,70.79,57592.0,67.5806,67.5806,67.5234,67.5329,57592.0
2023-12-01 13:30:00,70.78,70.83,70.78,70.83,39487.0,67.5234,67.5711,67.5234,67.5711,39487.0
2023-12-01 13:35:00,70.83,70.83,70.79,70.8,27789.0,67.5711,67.5711,67.5329,67.5424,27789.0
2023-12-01 13:40:00,70.81,70.83,70.79,70.82,42129.0,67.552,67.5711,67.5329,67.5615,42129.0
2023-12-01 13:45:00,70.82,70.84,70.78,70.79,31176.0,67.5615,67.5806,67.5234,67.5329,31176.0
2023-12-01 13:50:00,70.79,70.8,70.74,70.76,55464.0,67.5329,67.5424,67.4852,67.5043,55464.0
2023-12-01 13:55:00,70.77,70.79,70.76,70.78,26955.0,67.5138,67.5329,67.5043,67.5234,26955.0
2023-12-01 14:00:00,70.78,70.79,70.76,70.77,39021.0,67.5234,67.5329,67.5043,67.5138,39021.0
2023-12-01 14:05:00,70.78,70.8,70.76,70.78,43188.0,67.5234,67.5424,67.5043,67.5234,43188.0
2023-12-01 14:10:00,70.78,70.84,70.78,70.82,56132.0,67.5234,67.5806,67.5234,67.5615,56132.0
2023-12-01 14:15:00,70.81,70.84,70.8,70.82,59561.0,67.552,67.5806,67.5424,67.5615,59561.0
2023-12-01 14:20:00,70.81,70.85,70.81,70.84,42457.0,67.552,67.5901,67.552,67.5806,42457.0
2023-12-01 14:25:00,70.83,70.83,70.79,70.83,155230.0,67.5711,67.5711,67.5329,67.5711,155230.0
2023-12-01 14:30:00,70.83,70.85,70.81,70.82,89948.0,67.5711,67.5901,67.552,67.5615,89948.0
2023-12-01 14:35:00,70.81,70.81,70.77,70.79,59826.0,67.552,67.552,67.5138,67.5329,59826.0
2023-12-01 14:40:00,70.79,70.82,70.78,70.81,72811.0,67.5329,67.5615,67.5234,67.552,72811.0
2023-12-01 14:45:00,70.81,70.85,70.8,70.85,47924.0,67.552,67.5901,67.5424,67.5901,47924.0
2023-12-01 14:50:00,70.84,70.86,70.83,70.84,33047.0,67.5806,67.5997,67.5711,67.5806,33047.0
2023-12-01 14:55:00,70.83,70.84,70.79,70.82,406058.0,67.5711,67.5806,67.5329,67.5615,406058.0
2023-12-01 15:00:00,70.82,70.85,70.81,70.82,132916.0,67.5615,67.5901,67.552,67.5615,132916.0
2023-12-01 15:05:00,70.82,70.82,70.74,70.75,126243.0,67.5615,67.5615,67.4852,67.4947,126243.0
2023-12-01 15:10:00,70.75,70.79,70.74,70.77,94493.0,67.4947,67.5329,67.4852,67.5138,94493.0
2023-12-01 15:15:00,70.78,70.78,70.75,70.76,123191.0,67.5234,67.5234,67.4947,67.5043,123191.0
2023-12-01 15:20:00,70.76,70.77,70.73,70.74,148848.0,67.5043,67.5138,67.4757,67.4852,148848.0
2023-12-01 15:25:00,70.73,70.79,70.73,70.78,110462.0,67.4757,67.5329,67.4757,67.5234,110462.0
2023-12-01 15:30:00,70.78,70.87,70.78,70.85,236357.0,67.5234,67.6092,67.5234,67.5901,236357.0
2023-12-01 15:35:00,70.86,70.91,70.85,70.86,93679.0,67.5997,67.6474,67.5901,67.5997,93679.0
2023-12-01 15:40:00,70.86,70.91,70.84,70.88,210918.0,67.5997,67.6474,67.5806,67.6188,210918.0
2023-12-01 15:45:00,70.88,70.92,70.86,70.91,323243.0,67.6188,67.6569,67.5997,67.6474,323243.0
2023-12-01 15:50:00,70.92,70.94,70.9,70.9,637100.0,67.6569,67.676,67.6378,67.6378,637100.0
2023-12-01 15:55:00,70.9,70.98,70.89,70.94,1952547.0,67.6378,67.7142,67.6283,67.676,1952547.0
2023-12-04 09:30:00,70.56,70.98,70.56,70.97,653539.0,67.3135,67.7142,67.3135,67.7046,653539.0
2023-12-04 09:35:00,70.97,70.97,70.86,70.94,269176.0,67.7046,67.7046,67.5997,67.676,269176.0
2023-12-04 09:40:00,70.95,71.16,70.95,71.15,192338.0,67.6855,67.8859,67.6855,67.8763,192338.0
2023-12-04 09:45:00,71.16,71.28,71.15,71.26,272351.0,67.8859,68.0004,67.8763,67.9813,272351.0
2023-12-04 09:50:00,71.26,71.28,71.14,71.16,141960.0,67.9813,68.0004,67.8668,67.8859,141960.0
2023-12-04 09:55:00,71.15,71.16,71.09,71.12,94103.0,67.8763,67.8859,67.8191,67.8477,94103.0
2023-12-04 10:00:00,71.12,71.18,71.01,71.02,98574.0,67.8477,67.905,67.7428,67.7523,98574.0
2023-12-04 10:05:00,71.02,71.1,70.98,71.1,126292.0,67.7523,67.8286,67.7142,67.8286,126292.0
2023-12-04 10:10:00,71.1,71.14,71.06,71.1,191966.0,67.8286,67.8668,67.7905,67.8286,191966.0
2023-12-04 10:15:00,71.1,71.13,71.08,71.09,86306.0,67.8286,67.8573,67.8096,67.8191,86306.0
2023-12-04 10:20:00,71.09,71.11,71.04,71.05,83945.0,67.8191,67.8382,67.7714,67.7809,83945.0
2023-12-04 10:25:00,71.04,71.11,71.04,71.09,73101.0,67.7714,67.8382,67.7714,67.8191,73101.0
2023-12-04 10:30:00,71.08,71.19,71.06,71.19,136716.0,67.8096,67.9145,67.7905,67.9145,136716.0
2023-12-04 10:35:00,71.19,71.19,71.13,71.14,71820.0,67.9145,67.9145,67.8573,67.8668,71820.0
2023-12-04 10:40:00,71.15,71.17,71.12,71.16,70212.0,67.8763,67.8954,67.8477,67.8859,70212.0
2023-12-04 10:45:00,71.17,71.22,71.1,71.11,97309.0,67.8954,67.9431,67.8286,67.8382,97309.0
2023-12-04 10:50:00,71.11,71.13,71.06,71.13,79753.0,67.8382,67.8573,67.7905,67.8573,79753.0
2023-12-04 10:55:00,71.13,71.14,71.1,71.14,61053.0,67.8573,67.8668,67.8286,67.8668,61053.0
2023-12-04 11:00:00,71.15,71.18,71.12,71.17,79471.0,67.8763,67.905,67.8477,67.8954,79471.0
2023-12-04 11:05:00,71.16,71.16,71.09,71.1,116889.0,67.8859,67.8859,67.8191,67.8286,116889.0
2023-12-04 11:10:00,71.1,71.15,71.1,71.12,45367.0,67.8286,67.8763,67.8286,67.8477,45367.0
2023-12-04 11:15:00,71.13,71.18,71.13,71.16,45080.0,67.8573,67.905,67.8573,67.8859,45080.0
2023-12-04 11:20:00,71.16,71.17,71.08,71.08,113066.0,67.8859,67.8954,67.8096,67.8096,113066.0
2023-12-04 11:25:00,71.07,71.09,71.04,71.08,109514.0,67.8,67.8191,67.7714,67.8096,109514.0
2023-12-04 11:30:00,71.08,71.1,71.04,71.05,96005.0,67.8096,67.8286,67.7714,67.7809,96005.0
2023-12-04 11:35:00,71.05,71.08,71.03,71.05,72343.0,67.7809,67.8096,67.7619,67.7809,72343.0
2023-12-04 11:40:00,71.04,71.09,71.04,71.06,47089.0,67.7714,67.8191,67.7714,67.7905,47089.0
2023-12-04 11:45:00,71.06,71.08,71.02,71.03,80591.0,67.7905,67.8096,67.7523,67.7619,80591.0
2023-12-04 11:50:00,71.03,71.09,71.02,71.06,91503.0,67.7619,67.8191,67.7523,67.7905,91503.0
2023-12-04 11:55:00,71.06,71.07,71.02,71.03,50449.0,67.7905,67.8,67.7523,67.7619,50449.0
2023-12-04 12:00:00,71.03,71.05,70.99,71.05,67344.0,67.7619,67.7809,67.7237,67.7809,67344.0
2023-12-04 12:05:00,71.05,71.08,71.02,71.05,65924.0,67.7809,67.8096,67.7523,67.7809,65924.0
2023-12-04 12:10:00,71.05,71.06,71.03,71.03,135321.0,67.7809,67.7905,67.7619,67.7619,135321.0
2023-12-04 12:15:00,71.02,71.03,70.96,70.96,50356.0,67.7523,67.7619,67.6951,67.6951,50356.0
2023-12-04 12:20:00,70.96,70.99,70.96,70.99,54043.0,67.6951,67.7237,67.6951,67.7237,54043.0
2023-12-04 12:25:00,70.99,71.01,70.96,71.01,51992.0,67.7237,67.7428,67.6951,67.7428,51992.0
2023-12-04 12:30:00,71.02,71.06,71.02,71.05,67882.0,67.7523,67.7905,67.7523,67.7809,67882.0
2023-12-04 12:35:00,71.05,71.05,70.96,70.99,54994.0,67.7809,67.7809,67.6951,67.7237,54994.0
2023-12-04 12:40:00,71.0,71.01,70.97,70.99,69803.0,67.7332,67.7428,67.7046,67.7237,69803.0
2023-12-04 12:45:00,71.0,71.06,70.99,71.05,64260.0,67.7332,67.7905,67.7237,67.7809,64260.0
2023-12-04 12:50:00,71.05,71.06,71.04,71.06,47961.0,67.7809,67.7905,67.7714,67.7905,47961.0
2023-12-04 12:55:00,71.05,71.07,71.04,71.05,57685.0,67.7809,67.8,67.7714,67.7809,57685.0
2023-12-04 13:00:00,71.06,71.06,71.0,71.03,88939.0,67.7905,67.7905,67.7332,67.7619,88939.0
2023-12-04 13:05:00,71.03,71.03,70.99,71.01,60208.0,67.7619,67.7619,67.7237,67.7428,60208.0
2023-12-04 13:10:00,71.0,71.06,70.99,71.05,66972.0,67.7332,67.7905,67.7237,67.7809,66972.0
2023-12-04 13:15:00,71.05,71.09,71.03,71.08,41452.0,67.7809,67.8191,67.7619,67.8096,41452.0
2023-12-04 13:20:00,71.08,71.1,71.07,71.09,64982.0,67.8096,67.8286,67.8,67.8191,64982.0
2023-12-04 13:25:00,71.09,71.09,71.04,71.05,75493.0,67.8191,67.8191,67.7714,67.7809,75493.0
2023-12-04 13:30:00,71.04,71.06,71.02,71.05,58731.0,67.7714,67.7905,67.7523,67.7809,58731.0
2023-12-04 13:35:00,71.05,71.12,71.04,71.11,105603.0,67.7809,67.8477,67.7714,67.8382,105603.0
2023-12-04 13:40:00,71.11,71.11,71.07,71.09,81892.0,67.8382,67.8382,67.8,67.8191,81892.0
2023-12-04 13:45:00,71.09,71.14,71.08,71.09,86082.0,67.8191,67.8668,67.8096,67.8191,86082.0
2023-12-04 13:50:00,71.09,71.1,71.05,71.07,48477.0,67.8191,67.8286,67.7809,67.8,48477.0
2023-12-04 13:55:00,71.07,71.11,71.06,71.11,105980.0,67.8,67.8382,67.7905,67.8382,105980.0
2023-12-04 14:00:00,71.11,71.16,71.1,71.11,119608.0,67.8382,67.8859,67.8286,67.8382,119608.0
2023-12-04 14:05:00,71.12,71.15,71.09,71.15,98900.0,67.8477,67.8763,67.8191,67.8763,98900.0
2023-12-04 14:10:00,71.14,71.2,71.13,71.17,110820.0,67.8668,67.924,67.8573,67.8954,110820.0
2023-12-04 14:15:00,71.17,71.18,71.08,71.09,72276.0,67.8954,67.905,67.8096,67.8191,72276.0
2023-12-04 14:20:00,71.09,71.1,71.05,71.06,70325.0,67.8191,67.8286,67.7809,67.7905,70325.0
2023-12-04 14:25:00,71.06,71.11,71.05,71.11,83638.0,67.7905,67.8382,67.7809,67.8382,83638.0
2023-12-04 14:30:00,71.11,71.13,71.05,71.08,128986.0,67.8382,67.8573,67.7809,67.8096,128986.0
2023-12-04 14:35:00,71.08,71.09,71.06,71.07,69968.0,67.8096,67.8191,67.7905,67.8,69968.0
2023-12-04 14:40:00,71.07,71.1,71.04,71.09,99713.0,67.8,67.8286,67.7714,67.8191,99713.0
2023-12-04 14:45:00,71.09,71.13,71.08,71.1,102747.0,67.8191,67.8573,67.8096,67.8286,102747.0
2023-12-04 14:50:00,71.09,71.1,71.07,71.08,39086.0,67.8191,67.8286,67.8,67.8096,39086.0
2023-12-04 14:55:00,71.08,71.09,71.05,71.08,96336.0,67.8096,67.8191,67.7809,67.8096,96336.0
2023-12-04 15:00:00,71.08,71.11,71.05,71.06,115388.0,67.8096,67.8382,67.7809,67.7905,115388.0
2023-12-04 15:05:00,71.06,71.06,71.0,71.05,252281.0,67.7905,67.7905,67.7332,67.7809,252281.0
2023-12-04 15:10:00,71.04,71.1,71.04,71.08,280646.0,67.7714,67.8286,67.7714,67.8096,280646.0
2023-12-04 15:15:00,71.08,71.08,71.01,71.06,167743.0,67.8096,67.8096,67.7428,67.7905,167743.0
2023-12-04 15:20:00,71.06,71.08,71.02,71.03,117251.0,67.7905,67.8096,67.7523,67.7619,117251.0
2023-12-04 15:25:00,71.02,71.05,71.0,71.03,133474.0,67.7523,67.7809,67.7332,67.7619,133474.0
2023-12-04 15:30:00,71.03,71.03,70.96,71.0,210625.0,67.7619,67.7619,67.6951,67.7332,210625.0
2023-12-04 15:35:00,70.99,70.99,70.96,70.97,139194.0,67.7237,67.7237,67.6951,67.7046,139194.0
2023-12-04 15:40:00,70.98,71.02,70.98,71.02,258132.0,67.7142,67.7523,67.7142,67.7523,258132.0
2023-12-04 15:45:00,71.02,71.03,70.99,71.01,174941.0,67.7523,67.7619,67.7237,67.7428,174941.0
2023-12-04 15:50:00,71.01,71.08,71.01,71.05,459791.0,67.7428,67.8096,67.7428,67.7809,459791.0
2023-12-04 15:55:00,71.05,71.07,71.03,71.05,1047221.0,67.7809,67.8,67.7619,67.7809,1047221.0
2023-12-05 09:30:00,70.93,71.1,70.93,70.96,288800.0,67.6665,67.8286,67.6665,67.6951,288800.0
2023-12-05 09:35:00,70.96,70.98,70.69,70.71,818489.0,67.6951,67.7142,67.4375,67.4566,818489.0
2023-12-05 09:40:00,70.71,70.75,70.56,70.59,364549.0,67.4566,67.4947,67.3135,67.3421,364549.0
2023-12-05 09:45:00,70.59,70.7,70.58,70.68,238070.0,67.3421,67.447,67.3326,67.428,238070.0
2023-12-05 09:50:00,70.67,70.67,70.53,70.65,112799.0,67.4184,67.4184,67.2849,67.3993,112799.0
2023-12-05 09:55:00,70.64,70.65,70.5,70.53,83714.0,67.3898,67.3993,67.2562,67.2849,83714.0
2023-12-05 10:00:00,70.53,70.69,70.53,70.61,448843.0,67.2849,67.4375,67.2849,67.3612,448843.0
2023-12-05 10:05:00,70.61,70.61,70.48,70.55,67078.0,67.3612,67.3612,67.2372,67.3039,67078.0
2023-12-05 10:10:00,70.55,70.67,70.55,70.59,79394.0,67.3039,67.4184,67.3039,67.3421,79394.0
2023-12-05 10:15:00,70.59,70.64,70.56,70.63,60081.0,67.3421,67.3898,67.3135,67.3803,60081.0
2023-12-05 10:20:00,70.63,70.76,70.63,70.73,54184.0,67.3803,67.5043,67.3803,67.4757,54184.0
2023-12-05 10:25:00,70.73,70.8,70.68,70.79,84794.0,67.4757,67.5424,67.428,67.5329,84794.0
2023-12-05 10:30:00,70.79,70.8,70.72,70.73,62510.0,67.5329,67.5424,67.4661,67.4757,62510.0
2023-12-05 10:35:00,70.73,70.75,70.7,70.75,71204.0,67.4757,67.4947,67.447,67.4947,71204.0
2023-12-05 10:40:00,70.75,70.77,70.7,70.75,123359.0,67.4947,67.5138,67.447,67.4947,123359.0
2023-12-05 10:45:00,70.75,70.75,70.68,70.7,66472.0,67.4947,67.4947,67.428,67.447,66472.0
2023-12-05 10:50:00,70.7,70.77,70.69,70.76,59739.0,67.447,67.5138,67.4375,67.5043,59739.0
2023-12-05 10:55:00,70.76,70.83,70.76,70.81,57873.0,67.5043,67.5711,67.5043,67.552,57873.0
2023-12-05 11:00:00,70.81,70.82,70.77,70.81,54752.0,67.552,67.5615,67.5138,67.552,54752.0
2023-12-05 11:05:00,70.81,70.85,70.74,70.75,54141.0,67.552,67.5901,67.4852,67.4947,54141.0
2023-12-05 11:10:00,70.75,70.78,70.72,70.73,72425.0,67.4947,67.5234,67.4661,67.4757,72425.0
2023-12-05 11:15:00,70.73,70.74,70.59,70.61,110860.0,67.4757,67.4852,67.3421,67.3612,110860.0
2023-12-05 11:20:00,70.61,70.7,70.61,70.67,79173.0,67.3612,67.447,67.3612,67.4184,79173.0
2023-12-05 11:25:00,70.66,70.76,70.65,70.75,39011.0,67.4089,67.5043,67.3993,67.4947,39011.0
2023-12-05 11:30:00,70.75,70.79,70.74,70.75,65691.0,67.4947,67.5329,67.4852,67.4947,65691.0
2023-12-05 11:35:00,70.76,70.8,70.73,70.79,39257.0,67.5043,67.5424,67.4757,67.5329,39257.0
2023-12-05 11:40:00,70.79,70.79,70.73,70.78,38949.0,67.5329,67.5329,67.4757,67.5234,38949.0
2023-12-05 11:45:00,70.78,70.79,70.75,70.78,49530.0,67.5234,67.5329,67.4947,67.5234,49530.0
2023-12-05 11:50:00,70.78,70.82,70.71,70.73,43902.0,67.5234,67.5615,67.4566,67.4757,43902.0
2023-12-05 11:55:00,70.73,70.76,70.71,70.73,41942.0,67.4757,67.5043,67.4566,67.4757,41942.0
2023-12-05 12:00:00,70.73,70.77,70.72,70.76,52732.0,67.4757,67.5138,67.4661,67.5043,52732.0
2023-12-05 12:05:00,70.76,70.78,70.72,70.76,54177.0,67.5043,67.5234,67.4661,67.5043,54177.0
2023-12-05 12:10:00,70.77,70.78,70.72,70.74,67234.0,67.5138,67.5234,67.4661,67.4852,67234.0
2023-12-05 12:15:00,70.75,70.8,70.72,70.72,60128.0,67.4947,67.5424,67.4661,67.4661,60128.0
2023-12-05 12:20:00,70.73,70.75,70.7,70.72,46767.0,67.4757,67.4947,67.447,67.4661,46767.0
2023-12-05 12:25:00,70.72,70.75,70.71,70.73,56698.0,67.4661,67.4947,67.4566,67.4757,56698.0
2023-12-05 12:30:00,70.73,70.74,70.67,70.68,36148.0,67.4757,67.4852,67.4184,67.428,36148.0
2023-12-05 12:35:00,70.69,70.7,70.65,70.66,40959.0,67.4375,67.447,67.3993,67.4089,40959.0
2023-12-05 12:40:00,70.67,70.67,70.59,70.62,36974.0,67.4184,67.4184,67.3421,67.3707,36974.0
2023-12-05 12:45:00,70.62,70.69,70.61,70.66,142722.0,67.3707,67.4375,67.3612,67.4089,142722.0
2023-12-05 12:50:00,70.66,70.67,70.61,70.64,88541.0,67.4089,67.4184,67.3612,67.3898,88541.0
2023-12-05 12:55:00,70.63,70.68,70.63,70.67,73526.0,67.3803,67.428,67.3803,67.4184,73526.0
2023-12-05 13:00:00,70.67,70.71,70.67,70.67,60802.0,67.4184,67.4566,67.4184,67.4184,60802.0
2023-12-05 13:05:00,70.67,70.67,70.64,70.67,103018.0,67.4184,67.4184,67.3898,67.4184,103018.0
2023-12-05 13:10:00,70.66,70.71,70.66,70.7,62505.0,67.4089,67.4566,67.4089,67.447,62505.0
2023-12-05 13:15:00,70.7,70.74,70.69,70.73,74814.0,67.447,67.4852,67.4375,67.4757,74814.0
2023-12-05 13:20:00,70.72,70.73,70.69,70.7,98339.0,67.4661,67.4757,67.4375,67.447,98339.0
2023-12-05 13:25:00,70.7,70.71,70.65,70.66,76104.0,67.447,67.4566,67.3993,67.4089,76104.0
2023-12-05 13:30:00,70.67,70.67,70.59,70.59,60844.0,67.4184,67.4184,67.3421,67.3421,60844.0
2023-12-05 13:35:00,70.6,70.62,70.57,70.6,241728.0,67.3516,67.3707,67.323,67.3516,241728.0
2023-12-05 13:40:00,70.6,70.63,70.55,70.62,150755.0,67.3516,67.3803,67.3039,67.3707,150755.0
2023-12-05 13:45:00,70.62,70.64,70.58,70.62,198059.0,67.3707,67.3898,67.3326,67.3707,198059.0
2023-12-05 13:50:00,70.61,70.63,70.59,70.61,31980.0,67.3612,67.3803,67.3421,67.3612,31980.0
2023-12-05 13:55:00,70.61,70.67,70.59,70.59,32862.0,67.3612,67.4184,67.3421,67.3421,32862.0
2023-12-05 14:00:00,70.59,70.61,70.57,70.59,42896.0,67.3421,67.3612,67.323,67.3421,42896.0
2023-12-05 14:05:00,70.58,70.58,70.51,70.51,43880.0,67.3326,67.3326,67.2658,67.2658,43880.0
2023-12-05 14:10:00,70.51,70.52,70.45,70.47,81245.0,67.2658,67.2753,67.2085,67.2276,81245.0
2023-12-05 14:15:00,70.46,70.51,70.45,70.5,75451.0,67.2181,67.2658,67.2085,67.2562,75451.0
2023-12-05 14:20:00,70.51,70.54,70.5,70.53,32735.0,67.2658,67.2944,67.2562,67.2849,32735.0
2023-12-05 14:25:00,70.53,70.53,70.46,70.46,74235.0,67.2849,67.2849,67.2181,67.2181,74235.0
2023-12-05 14:30:00,70.46,70.47,70.42,70.42,536996.0,67.2181,67.2276,67.1799,67.1799,536996.0
2023-12-05 14:35:00,70.42,70.44,70.39,70.39,82688.0,67.1799,67.199,67.1513,67.1513,82688.0
2023-12-05 14:40:00,70.39,70.43,70.38,70.41,58571.0,67.1513,67.1895,67.1418,67.1704,58571.0
2023-12-05 14:45:00,70.41,70.42,70.38,70.4,60713.0,67.1704,67.1799,67.1418,67.1608,60713.0
2023-12-05 14:50:00,70.4,70.44,70.39,70.44,124346.0,67.1608,67.199,67.1513,67.199,124346.0
2023-12-05 14:55:00,70.44,70.5,70.43,70.48,77458.0,67.199,67.2562,67.1895,67.2372,77458.0
2023-12-05 15:00:00,70.48,70.49,70.43,70.44,114489.0,67.2372,67.2467,67.1895,67.199,114489.0
2023-12-05 15:05:00,70.44,70.44,70.39,70.42,138849.0,67.199,67.199,67.1513,67.1799,138849.0
2023-12-05 15:10:00,70.42,70.43,70.39,70.42,101593.0,67.1799,67.1895,67.1513,67.1799,101593.0
2023-12-05 15:15:00,70.41,70.45,70.39,70.45,95967.0,67.1704,67.2085,67.1513,67.2085,95967.0
2023-12-05 15:20:00,70.45,70.47,70.43,70.46,83388.0,67.2085,67.2276,67.1895,67.2181,83388.0
2023-12-05 15:25:00,70.46,70.46,70.41,70.44,100450.0,67.2181,67.2181,67.1704,67.199,100450.0
2023-12-05 15:30:00,70.44,70.49,70.44,70.47,144034.0,67.199,67.2467,67.199,67.2276,144034.0
2023-12-05 15:35:00,70.47,70.53,70.47,70.51,132399.0,67.2276,67.2849,67.2276,67.2658,132399.0
2023-12-05 15:40:00,70.51,70.53,70.48,70.48,193687.0,67.2658,67.2849,67.2372,67.2372,193687.0
2023-12-05 15:45:00,70.48,70.53,70.47,70.5,358434.0,67.2372,67.2849,67.2276,67.2562,358434.0
2023-12-05 15:50:00,70.49,70.51,70.44,70.45,449365.0,67.2467,67.2658,67.199,67.2085,449365.0
2023-12-05 15:55:00,70.45,70.47,70.41,70.47,859037.0,67.2085,67.2276,67.1704,67.2276,859037.0
2023-12-06 09:30:00,70.32,70.46,70.22,70.27,285324.0,67.0845,67.2181,66.9891,67.0368,285324.0
2023-12-06 09:35:00,70.26,70.29,70.13,70.27,416122.0,67.0273,67.0559,66.9033,67.0368,416122.0
2023-12-06 09:40:00,70.28,70.34,70.21,70.23,136879.0,67.0464,67.1036,66.9796,66.9987,136879.0
2023-12-06 09:45:00,70.23,70.24,70.09,70.17,224235.0,66.9987,67.0082,66.8651,66.9414,224235.0
2023-12-06 09:50:00,70.17,70.2,70.1,70.2,175366.0,66.9414,66.97,66.8747,66.97,175366.0
2023-12-06 09:55:00,70.2,70.26,70.13,70.25,329207.0,66.97,67.0273,66.9033,67.0177,329207.0
2023-12-06 10:00:00,70.25,70.25,70.01,70.05,410845.0,67.0177,67.0177,66.7888,66.827,410845.0
2023-12-06 10:05:00,70.05,70.09,70.0,70.06,498276.0,66.827,66.8651,66.7793,66.8365,498276.0
2023-12-06 10:10:00,70.06,70.2,70.06,70.2,129121.0,66.8365,66.97,66.8365,66.97,129121.0
2023-12-06 10:15:00,70.2,70.27,70.2,70.25,140492.0,66.97,67.0368,66.97,67.0177,140492.0
2023-12-06 10:20:00,70.26,70.27,70.11,70.13,135844.0,67.0273,67.0368,66.8842,66.9033,135844.0
2023-12-06 10:25:00,70.13,70.19,70.13,70.15,89361.0,66.9033,66.9605,66.9033,66.9224,89361.0
2023-12-06 10:30:00,70.15,70.18,70.11,70.12,113803.0,66.9224,66.951,66.8842,66.8937,113803.0
2023-12-06 10:35:00,70.12,70.2,70.09,70.2,213917.0,66.8937,66.97,66.8651,66.97,213917.0
2023-12-06 10:40:00,70.2,70.2,70.11,70.12,83790.0,66.97,66.97,66.8842,66.8937,83790.0
2023-12-06 10:45:00,70.12,70.16,70.1,70.13,81119.0,66.8937,66.9319,66.8747,66.9033,81119.0
2023-12-06 10:50:00,70.13,70.16,70.12,70.15,79320.0,66.9033,66.9319,66.8937,66.9224,79320.0
2023-12-06 10:55:00,70.15,70.15,70.09,70.14,133341.0,66.9224,66.9224,66.8651,66.9128,133341.0
2023-12-06 11:00:00,70.13,70.21,70.13,70.2,107003.0,66.9033,66.9796,66.9033,66.97,107003.0
2023-12-06 11:05:00,70.2,70.22,70.15,70.17,78975.0,66.97,66.9891,66.9224,66.9414,78975.0
2023-12-06 11:10:00,70.17,70.23,70.16,70.21,123344.0,66.9414,66.9987,66.9319,66.9796,123344.0
2023-12-06 11:15:00,70.2,70.24,70.19,70.23,68173.0,66.97,67.0082,66.9605,66.9987,68173.0
2023-12-06 11:20:00,70.23,70.26,70.16,70.21,88837.0,66.9987,67.0273,66.9319,66.9796,88837.0
2023-12-06 11:25:00,70.21,70.24,70.2,70.21,79069.0,66.9796,67.0082,66.97,66.9796,79069.0
2023-12-06 11:30:00,70.22,70.22,70.11,70.14,278788.0,66.9891,66.9891,66.8842,66.9128,278788.0
2023-12-06 11:35:00,70.13,70.22,70.13,70.22,53807.0,66.9033,66.9891,66.9033,66.9891,53807.0
2023-12-06 11:40:00,70.21,70.29,70.2,70.28,63047.0,66.9796,67.0559,66.97,67.0464,63047.0
2023-12-06 11:45:00,70.28,70.31,70.27,70.28,85881.0,67.0464,67.075,67.0368,67.0464,85881.0
2023-12-06 11:50:00,70.28,70.36,70.28,70.32,89480.0,67.0464,67.1227,67.0464,67.0845,89480.0
2023-12-06 11:55:00,70.31,70.32,70.28,70.29,55249.0,67.075,67.0845,67.0464,67.0559,55249.0
2023-12-06 12:00:00,70.3,70.35,70.27,70.34,32141.0,67.0654,67.1131,67.0368,67.1036,32141.0
2023-12-06 12:05:00,70.35,70.41,70.35,70.41,69298.0,67.1131,67.1704,67.1131,67.1704,69298.0
2023-12-06 12:10:00,70.4,70.41,70.33,70.33,84165.0,67.1608,67.1704,67.0941,67.0941,84165.0
2023-12-06 12:15:00,70.32,70.34,70.31,70.31,102112.0,67.0845,67.1036,67.075,67.075,102112.0
2023-12-06 12:20:00,70.3,70.35,70.3,70.35,54929.0,67.0654,67.1131,67.0654,67.1131,54929.0
2023-12-06 12:25:00,70.35,70.38,70.34,70.37,59692.0,67.1131,67.1418,67.1036,67.1322,59692.0
2023-12-06 12:30:00,70.37,70.38,70.31,70.33,75440.0,67.1322,67.1418,67.075,67.0941,75440.0
2023-12-06 12:35:00,70.34,70.38,70.33,70.34,110084.0,67.1036,67.1418,67.0941,67.1036,110084.0
2023-12-06 12:40:00,70.35,70.37,70.33,70.34,45196.0,67.1131,67.1322,67.0941,67.1036,45196.0
2023-12-06 12:45:00,70.34,70.35,70.28,70.33,118129.0,67.1036,67.1131,67.0464,67.0941,118129.0
2023-12-06 12:50:00,70.34,70.34,70.26,70.31,102426.0,67.1036,67.1036,67.0273,67.075,102426.0
2023-12-06 12:55:00,70.31,70.35,70.3,70.33,76518.0,67.075,67.1131,67.0654,67.0941,76518.0
2023-12-06 13:00:00,70.33,70.39,70.33,70.38,65909.0,67.0941,67.1513,67.0941,67.1418,65909.0
2023-12-06 13:05:00,70.38,70.39,70.33,70.34,124382.0,67.1418,67.1513,67.0941,67.1036,124382.0
2023-12-06 13:10:00,70.33,70.34,70.31,70.32,54574.0,67.0941,67.1036,67.075,67.0845,54574.0
2023-12-06 13:15:00,70.33,70.33,70.3,70.31,45729.0,67.0941,67.0941,67.0654,67.075,45729.0
2023-12-06 13:20:00,70.31,70.38,70.29,70.38,151211.0,67.075,67.1418,67.0559,67.1418,151211.0
2023-12-06 13:25:00,70.37,70.42,70.37,70.42,91280.0,67.1322,67.1799,67.1322,67.1799,91280.0
2023-12-06 13:30:00,70.42,70.42,70.36,70.37,53657.0,67.1799,67.1799,67.1227,67.1322,53657.0
2023-12-06 13:35:00,70.37,70.42,70.36,70.42,42012.0,67.1322,67.1799,67.1227,67.1799,42012.0
2023-12-06 13:40:00,70.42,70.47,70.41,70.41,61554.0,67.1799,67.2276,67.1704,67.1704,61554.0
2023-12-06 13:45:00,70.41,70.43,70.38,70.39,47861.0,67.1704,67.1895,67.1418,67.1513,47861.0
2023-12-06 13:50:00,70.39,70.39,70.36,70.38,27451.0,67.1513,67.1513,67.1227,67.1418,27451.0
2023-12-06 13:55:00,70.38,70.4,70.36,70.37,56935.0,67.1418,67.1608,67.1227,67.1322,56935.0
2023-12-06 14:00:00,70.37,70.37,70.32,70.33,66905.0,67.1322,67.1322,67.0845,67.0941,66905.0
2023-12-06 14:05:00,70.33,70.36,70.33,70.35,46714.0,67.0941,67.1227,67.0941,67.1131,46714.0
2023-12-06 14:10:00,70.35,70.36,70.32,70.33,77478.0,67.1131,67.1227,67.0845,67.0941,77478.0
2023-12-06 14:15:00,70.33,70.38,70.33,70.38,51810.0,67.0941,67.1418,67.0941,67.1418,51810.0
2023-12-06 14:20:00,70.38,70.39,70.36,70.36,69587.0,67.1418,67.1513,67.1227,67.1227,69587.0
2023-12-06 14:25:00,70.36,70.38,70.33,70.36,41872.0,67.1227,67.1418,67.0941,67.1227,41872.0
2023-12-06 14:30:00,70.36,70.36,70.33,70.34,83324.0,67.1227,67.1227,67.0941,67.1036,83324.0
2023-12-06 14:35:00,70.34,70.35,70.31,70.34,51633.0,67.1036,67.1131,67.075,67.1036,51633.0
2023-12-06 14:40:00,70.34,70.37,70.34,70.36,82687.0,67.1036,67.1322,67.1036,67.1227,82687.0
2023-12-06 14:45:00,70.36,70.39,70.34,70.39,109266.0,67.1227,67.1513,67.1036,67.1513,109266.0
2023-12-06 14:50:00,70.39,70.4,70.37,70.4,59080.0,67.1513,67.1608,67.1322,67.1608,59080.0
2023-12-06 14:55:00,70.4,70.41,70.3,70.32,429480.0,67.1608,67.1704,67.0654,67.0845,429480.0
2023-12-06 15:00:00,70.32,70.35,70.3,70.34,143012.0,67.0845,67.1131,67.0654,67.1036,143012.0
2023-12-06 15:05:00,70.34,70.36,70.3,70.36,77951.0,67.1036,67.1227,67.0654,67.1227,77951.0
2023-12-06 15:10:00,70.35,70.37,70.33,70.36,53289.0,67.1131,67.1322,67.0941,67.1227,53289.0
2023-12-06 15:15:00,70.37,70.37,70.33,70.36,47829.0,67.1322,67.1322,67.0941,67.1227,47829.0
2023-12-06 15:20:00,70.36,70.39,70.34,70.37,134544.0,67.1227,67.1513,67.1036,67.1322,134544.0
2023-12-06 15:25:00,70.37,70.38,70.31,70.34,122312.0,67.1322,67.1418,67.075,67.1036,122312.0
2023-12-06 15:30:00,70.33,70.35,70.3,70.31,90221.0,67.0941,67.1131,67.0654,67.075,90221.0
2023-12-06 15:35:00,70.3,70.31,70.25,70.26,101711.0,67.0654,67.075,67.0177,67.0273,101711.0
2023-12-06 15:40:00,70.25,70.29,70.24,70.28,118090.0,67.0177,67.0559,67.0082,67.0464,118090.0
2023-12-06 15:45:00,70.28,70.29,70.25,70.27,172063.0,67.0464,67.0559,67.0177,67.0368,172063.0
2023-12-06 15:50:00,70.26,70.28,70.22,70.25,375100.0,67.0273,67.0464,66.9891,67.0177,375100.0
2023-12-06 15:55:00,70.25,70.33,70.24,70.33,875066.0,67.0177,67.0941,67.0082,67.0941,875066.0
2023-12-07 09:30:00,70.5,70.58,70.28,70.28,241573.0,67.2562,67.3326,67.0464,67.0464,241573.0
2023-12-07 09:35:00,70.28,70.38,70.27,70.33,171238.0,67.0464,67.1418,67.0368,67.0941,171238.0
2023-12-07 09:40:00,70.33,70.42,70.33,70.39,146178.0,67.0941,67.1799,67.0941,67.1513,146178.0
2023-12-07 09:45:00,70.4,70.42,70.35,70.38,64418.0,67.1608,67.1799,67.1131,67.1418,64418.0
2023-12-07 09:50:00,70.38,70.39,70.33,70.34,41988.0,67.1418,67.1513,67.0941,67.1036,41988.0
2023-12-07 09:55:00,70.33,70.39,70.32,70.36,63104.0,67.0941,67.1513,67.0845,67.1227,63104.0
2023-12-07 10:00:00,70.36,70.37,70.28,70.3,76077.0,67.1227,67.1322,67.0464,67.0654,76077.0
2023-12-07 10:05:00,70.3,70.38,70.26,70.26,207200.0,67.0654,67.1418,67.0273,67.0273,207200.0
2023-12-07 10:10:00,70.26,70.35,70.24,70.34,75252.0,67.0273,67.1131,67.0082,67.1036,75252.0
2023-12-07 10:15:00,70.35,70.43,70.35,70.42,71238.0,67.1131,67.1895,67.1131,67.1799,71238.0
2023-12-07 10:20:00,70.43,70.51,70.42,70.5,48450.0,67.1895,67.2658,67.1799,67.2562,48450.0
2023-12-07 10:25:00,70.5,70.56,70.5,70.51,46535.0,67.2562,67.3135,67.2562,67.2658,46535.0
2023-12-07 10:30:00,70.51,70.52,70.49,70.5,49090.0,67.2658,67.2753,67.2467,67.2562,49090.0
2023-12-07 10:35:00,70.5,70.51,70.46,70.46,86601.0,67.2562,67.2658,67.2181,67.2181,86601.0
2023-12-07 10:40:00,70.47,70.48,70.43,70.43,43969.0,67.2276,67.2372,67.1895,67.1895,43969.0
2023-12-07 10:45:00,70.42,70.49,70.41,70.48,39988.0,67.1799,67.2467,67.1704,67.2372,39988.0
2023-12-07 10:50:00,70.48,70.5,70.44,70.47,265511.0,67.2372,67.2562,67.199,67.2276,265511.0
2023-12-07 10:55:00,70.48,70.56,70.46,70.56,102179.0,67.2372,67.3135,67.2181,67.3135,102179.0
2023-12-07 11:00:00,70.56,70.64,70.55,70.64,86832.0,67.3135,67.3898,67.3039,67.3898,86832.0
2023-12-07 11:05:00,70.64,70.68,70.62,70.63,136892.0,67.3898,67.428,67.3707,67.3803,136892.0
2023-12-07 11:10:00,70.63,70.63,70.57,70.58,187976.0,67.3803,67.3803,67.323,67.3326,187976.0
2023-12-07 11:15:00,70.58,70.58,70.49,70.51,65545.0,67.3326,67.3326,67.2467,67.2658,65545.0
2023-12-07 11:20:00,70.51,70.56,70.49,70.55,117264.0,67.2658,67.3135,67.2467,67.3039,117264.0
2023-12-07 11:25:00,70.55,70.56,70.51,70.51,49965.0,67.3039,67.3135,67.2658,67.2658,49965.0
2023-12-07 11:30:00,70.5,70.57,70.49,70.56,36834.0,67.2562,67.323,67.2467,67.3135,36834.0
2023-12-07 11:35:00,70.57,70.64,70.57,70.64,106209.0,67.323,67.3898,67.323,67.3898,106209.0
2023-12-07 11:40:00,70.64,70.68,70.62,70.68,45240.0,67.3898,67.428,67.3707,67.428,45240.0
2023-12-07 11:45:00,70.67,70.7,70.65,70.66,44835.0,67.4184,67.447,67.3993,67.4089,44835.0
2023-12-07 11:50:00,70.66,70.66,70.61,70.65,30219.0,67.4089,67.4089,67.3612,67.3993,30219.0
2023-12-07 11:55:00,70.65,70.69,70.64,70.68,57861.0,67.3993,67.4375,67.3898,67.428,57861.0
2023-12-07 12:00:00,70.68,70.7,70.66,70.68,32151.0,67.428,67.447,67.4089,67.428,32151.0
2023-12-07 12:05:00,70.69,70.7,70.67,70.68,19172.0,67.4375,67.447,67.4184,67.428,19172.0
2023-12-07 12:10:00,70.68,70.69,70.65,70.66,27136.0,67.428,67.4375,67.3993,67.4089,27136.0
2023-12-07 12:15:00,70.65,70.73,70.65,70.72,33500.0,67.3993,67.4757,67.3993,67.4661,33500.0
2023-12-07 12:20:00,70.72,70.76,70.68,70.69,61980.0,67.4661,67.5043,67.428,67.4375,61980.0
2023-12-07 12:25:00,70.68,70.71,70.68,70.7,31216.0,67.428,67.4566,67.428,67.447,31216.0
2023-12-07 12:30:00,70.7,70.7,70.64,70.67,85450.0,67.447,67.447,67.3898,67.4184,85450.0
2023-12-07 12:35:00,70.67,70.7,70.64,70.65,73912.0,67.4184,67.447,67.3898,67.3993,73912.0
2023-12-07 12:40:00,70.65,70.66,70.63,70.65,29076.0,67.3993,67.4089,67.3803,67.3993,29076.0
2023-12-07 12:45:00,70.65,70.68,70.63,70.67,48802.0,67.3993,67.428,67.3803,67.4184,48802.0
2023-12-07 12:50:00,70.67,70.68,70.64,70.65,60579.0,67.4184,67.428,67.3898,67.3993,60579.0
2023-12-07 12:55:00,70.65,70.68,70.64,70.67,97582.0,67.3993,67.428,67.3898,67.4184,97582.0
2023-12-07 13:00:00,70.67,70.72,70.67,70.68,139869.0,67.4184,67.4661,67.4184,67.428,139869.0
2023-12-07 13:05:00,70.68,70.72,70.68,70.71,38187.0,67.428,67.4661,67.428,67.4566,38187.0
2023-12-07 13:10:00,70.7,70.73,70.7,70.73,47755.0,67.447,67.4757,67.447,67.4757,47755.0
2023-12-07 13:15:00,70.72,70.74,70.7,70.72,53529.0,67.4661,67.4852,67.447,67.4661,53529.0
2023-12-07 13:20:00,70.72,70.73,70.68,70.7,52453.0,67.4661,67.4757,67.428,67.447,52453.0
2023-12-07 13:25:00,70.7,70.71,70.66,70.69,48854.0,67.447,67.4566,67.4089,67.4375,48854.0
2023-12-07 13:30:00,70.7,70.73,70.68,70.73,50837.0,67.447,67.4757,67.428,67.4757,50837.0
2023-12-07 13:35:00,70.73,70.74,70.69,70.73,48806.0,67.4757,67.4852,67.4375,67.4757,48806.0
2023-12-07 13:40:00,70.73,70.76,70.73,70.73,38127.0,67.4757,67.5043,67.4757,67.4757,38127.0
2023-12-07 13:45:00,70.73,70.75,70.72,70.74,48107.0,67.4757,67.4947,67.4661,67.4852,48107.0
2023-12-07 13:50:00,70.74,70.76,70.74,70.75,45152.0,67.4852,67.5043,67.4852,67.4947,45152.0
2023-12-07 13:55:00,70.75,70.79,70.72,70.78,248649.0,67.4947,67.5329,67.4661,67.5234,248649.0
2023-12-07 14:00:00,70.78,70.82,70.77,70.8,89868.0,67.5234,67.5615,67.5138,67.5424,89868.0
2023-12-07 14:05:00,70.8,70.81,70.76,70.77,90569.0,67.5424,67.552,67.5043,67.5138,90569.0
2023-12-07 14:10:00,70.77,70.79,70.75,70.78,75944.0,67.5138,67.5329,67.4947,67.5234,75944.0
2023-12-07 14:15:00,70.78,70.83,70.78,70.82,46375.0,67.5234,67.5711,67.5234,67.5615,46375.0
2023-12-07 14:20:00,70.82,70.83,70.76,70.78,90313.0,67.5615,67.5711,67.5043,67.5234,90313.0
2023-12-07 14:25:00,70.78,70.8,70.75,70.8,68089.0,67.5234,67.5424,67.4947,67.5424,68089.0
2023-12-07 14:30:00,70.8,70.81,70.75,70.76,88893.0,67.5424,67.552,67.4947,67.5043,88893.0
2023-12-07 14:35:00,70.76,70.79,70.75,70.78,48453.0,67.5043,67.5329,67.4947,67.5234,48453.0
2023-12-07 14:40:00,70.78,70.79,70.7,70.7,57858.0,67.5234,67.5329,67.447,67.447,57858.0
2023-12-07 14:45:00,70.7,70.72,70.68,70.72,57218.0,67.447,67.4661,67.428,67.4661,57218.0
2023-12-07 14:50:00,70.72,70.73,70.64,70.66,49225.0,67.4661,67.4757,67.3898,67.4089,49225.0
2023-12-07 14:55:00,70.65,70.69,70.64,70.67,68745.0,67.3993,67.4375,67.3898,67.4184,68745.0
2023-12-07 15:00:00,70.67,70.74,70.67,70.7,93688.0,67.4184,67.4852,67.4184,67.447,93688.0
2023-12-07 15:05:00,70.69,70.7,70.65,70.67,68291.0,67.4375,67.447,67.3993,67.4184,68291.0
2023-12-07 15:10:00,70.67,70.7,70.65,70.7,67850.0,67.4184,67.447,67.3993,67.447,67850.0
2023-12-07 15:15:00,70.7,70.71,70.68,70.69,525585.0,67.447,67.4566,67.428,67.4375,525585.0
2023-12-07 15:20:00,70.69,70.71,70.66,70.69,197472.0,67.4375,67.4566,67.4089,67.4375,197472.0
2023-12-07 15:25:00,70.68,70.69,70.66,70.66,72202.0,67.428,67.4375,67.4089,67.4089,72202.0
2023-12-07 15:30:00,70.66,70.68,70.62,70.63,91238.0,67.4089,67.428,67.3707,67.3803,91238.0
2023-12-07 15:35:00,70.62,70.64,70.6,70.62,91085.0,67.3707,67.3898,67.3516,67.3707,91085.0
2023-12-07 15:40:00,70.62,70.66,70.62,70.65,128589.0,67.3707,67.4089,67.3707,67.3993,128589.0
2023-12-07 15:45:00,70.65,70.66,70.59,70.6,267105.0,67.3993,67.4089,67.3421,67.3516,267105.0
2023-12-07 15:50:00,70.61,70.61,70.53,70.58,379437.0,67.3612,67.3612,67.2849,67.3326,379437.0
2023-12-07 15:55:00,70.57,70.62,70.57,70.59,586502.0,67.323,67.3707,67.323,67.3421,586502.0
2023-12-08 09:30:00,70.47,70.53,70.29,70.35,212725.0,67.2276,67.2849,67.0559,67.1131,212725.0
2023-12-08 09:35:00,70.34,70.36,70.21,70.21,114984.0,67.1036,67.1227,66.9796,66.9796,114984.0
2023-12-08 09:40:00,70.22,70.34,70.22,70.31,133738.0,66.9891,67.1036,66.9891,67.075,133738.0
2023-12-08 09:45:00,70.31,70.4,70.25,70.39,90094.0,67.075,67.1608,67.0177,67.1513,90094.0
2023-12-08 09:50:00,70.4,70.45,70.38,70.39,69987.0,67.1608,67.2085,67.1418,67.1513,69987.0
2023-12-08 09:55:00,70.39,70.43,70.35,70.35,67005.0,67.1513,67.1895,67.1131,67.1131,67005.0
2023-12-08 10:00:00,70.35,70.49,70.35,70.41,183355.0,67.1131,67.2467,67.1131,67.1704,183355.0
2023-12-08 10:05:00,70.4,70.41,70.36,70.39,58965.0,67.1608,67.1704,67.1227,67.1513,58965.0
2023-12-08 10:10:00,70.39,70.47,70.38,70.47,58668.0,67.1513,67.2276,67.1418,67.2276,58668.0
2023-12-08 10:15:00,70.47,70.52,70.46,70.5,65656.0,67.2276,67.2753,67.2181,67.2562,65656.0
2023-12-08 10:20:00,70.49,70.51,70.41,70.42,105237.0,67.2467,67.2658,67.1704,67.1799,105237.0
2023-12-08 10:25:00,70.42,70.45,70.4,70.41,34423.0,67.1799,67.2085,67.1608,67.1704,34423.0
2023-12-08 10:30:00,70.42,70.45,70.36,70.36,92135.0,67.1799,67.2085,67.1227,67.1227,92135.0
2023-12-08 10:35:00,70.36,70.37,70.29,70.31,59544.0,67.1227,67.1322,67.0559,67.075,59544.0
2023-12-08 10:40:00,70.31,70.34,70.29,70.31,39485.0,67.075,67.1036,67.0559,67.075,39485.0
2023-12-08 10:45:00,70.31,70.31,70.26,70.28,63054.0,67.075,67.075,67.0273,67.0464,63054.0
2023-12-08 10:50:00,70.28,70.39,70.27,70.38,57492.0,67.0464,67.1513,67.0368,67.1418,57492.0
2023-12-08 10:55:00,70.38,70.45,70.37,70.45,111173.0,67.1418,67.2085,67.1322,67.2085,111173.0
2023-12-08 11:00:00,70.45,70.47,70.38,70.38,45343.0,67.2085,67.2276,67.1418,67.1418,45343.0
2023-12-08 11:05:00,70.37,70.37,70.29,70.31,123253.0,67.1322,67.1322,67.0559,67.075,123253.0
2023-12-08 11:10:00,70.31,70.33,70.27,70.28,61404.0,67.075,67.0941,67.0368,67.0464,61404.0
2023-12-08 11:15:00,70.27,70.27,70.16,70.18,270401.0,67.0368,67.0368,66.9319,66.951,270401.0
2023-12-08 11:20:00,70.19,70.19,70.13,70.15,60374.0,66.9605,66.9605,66.9033,66.9224,60374.0
2023-12-08 11:25:00,70.14,70.2,70.11,70.2,169183.0,66.9128,66.97,66.8842,66.97,169183.0
2023-12-08 11:30:00,70.2,70.22,70.16,70.17,110002.0,66.97,66.9891,66.9319,66.9414,110002.0
2023-12-08 11:35:00,70.18,70.2,70.11,70.13,96689.0,66.951,66.97,66.8842,66.9033,96689.0
2023-12-08 11:40:00,70.13,70.14,70.09,70.12,178471.0,66.9033,66.9128,66.8651,66.8937,178471.0
2023-12-08 11:45:00,70.13,70.13,70.09,70.1,80921.0,66.9033,66.9033,66.8651,66.8747,80921.0
2023-12-08 11:50:00,70.1,70.12,70.06,70.09,72082.0,66.8747,66.8937,66.8365,66.8651,72082.0
2023-12-08 11:55:00,70.09,70.1,70.01,70.02,89998.0,66.8651,66.8747,66.7888,66.7983,89998.0
2023-12-08 12:00:00,70.02,70.07,70.02,70.06,47939.0,66.7983,66.846,66.7983,66.8365,47939.0
2023-12-08 12:05:00,70.06,70.09,70.05,70.08,32408.0,66.8365,66.8651,66.827,66.8556,32408.0
2023-12-08 12:10:00,70.08,70.09,70.05,70.06,25630.0,66.8556,66.8651,66.827,66.8365,25630.0
2023-12-08 12:15:00,70.06,70.14,70.04,70.13,86397.0,66.8365,66.9128,66.8174,66.9033,86397.0
2023-12-08 12:20:00,70.13,70.14,70.1,70.12,48952.0,66.9033,66.9128,66.8747,66.8937,48952.0
2023-12-08 12:25:00,70.12,70.14,70.07,70.1,91120.0,66.8937,66.9128,66.846,66.8747,91120.0
2023-12-08 12:30:00,70.1,70.11,70.07,70.09,44741.0,66.8747,66.8842,66.846,66.8651,44741.0
2023-12-08 12:35:00,70.09,70.1,70.07,70.09,127433.0,66.8651,66.8747,66.846,66.8651,127433.0
2023-12-08 12:40:00,70.1,70.11,70.05,70.06,73508.0,66.8747,66.8842,66.827,66.8365,73508.0
2023-12-08 12:45:00,70.06,70.07,70.04,70.05,51296.0,66.8365,66.846,66.8174,66.827,51296.0
2023-12-08 12:50:00,70.05,70.08,70.04,70.07,61287.0,66.827,66.8556,66.8174,66.846,61287.0
2023-12-08 12:55:00,70.07,70.08,70.05,70.08,28110.0,66.846,66.8556,66.827,66.8556,28110.0
2023-12-08 13:00:00,70.08,70.12,70.06,70.11,144512.0,66.8556,66.8937,66.8365,66.8842,144512.0
2023-12-08 13:05:00,70.11,70.12,70.07,70.08,69552.0,66.8842,66.8937,66.846,66.8556,69552.0
2023-12-08 13:10:00,70.08,70.11,70.07,70.11,81676.0,66.8556,66.8842,66.846,66.8842,81676.0
2023-12-08 13:15:00,70.11,70.13,70.08,70.11,62918.0,66.8842,66.9033,66.8556,66.8842,62918.0
2023-12-08 13:20:00,70.11,70.12,70.06,70.06,151160.0,66.8842,66.8937,66.8365,66.8365,151160.0
2023-12-08 13:25:00,70.06,70.07,70.03,70.04,116816.0,66.8365,66.846,66.8079,66.8174,116816.0
2023-12-08 13:30:00,70.04,70.06,70.01,70.04,45672.0,66.8174,66.8365,66.7888,66.8174,45672.0
2023-12-08 13:35:00,70.04,70.07,70.02,70.05,165549.0,66.8174,66.846,66.7983,66.827,165549.0
2023-12-08 13:40:00,70.04,70.06,70.03,70.04,69997.0,66.8174,66.8365,66.8079,66.8174,69997.0
2023-12-08 13:45:00,70.04,70.07,70.03,70.07,51087.0,66.8174,66.846,66.8079,66.846,51087.0
2023-12-08 13:50:00,70.07,70.11,70.06,70.11,31659.0,66.846,66.8842,66.8365,66.8842,31659.0
2023-12-08 13:55:00,70.11,70.12,70.06,70.06,37858.0,66.8842,66.8937,66.8365,66.8365,37858.0
2023-12-08 14:00:00,70.06,70.11,70.06,70.11,52245.0,66.8365,66.8842,66.8365,66.8842,52245.0
2023-12-08 14:05:00,70.11,70.12,70.08,70.09,30742.0,66.8842,66.8937,66.8556,66.8651,30742.0
2023-12-08 14:10:00,70.09,70.09,70.07,70.08,47956.0,66.8651,66.8651,66.846,66.8556,47956.0
2023-12-08 14:15:00,70.07,70.09,70.05,70.09,44406.0,66.846,66.8651,66.827,66.8651,44406.0
2023-12-08 14:20:00,70.09,70.1,70.06,70.06,55508.0,66.8651,66.8747,66.8365,66.8365,55508.0
2023-12-08 14:25:00,70.07,70.08,70.06,70.07,53138.0,66.846,66.8556,66.8365,66.846,53138.0
2023-12-08 14:30:00,70.07,70.14,70.07,70.14,99940.0,66.846,66.9128,66.846,66.9128,99940.0
2023-12-08 14:35:00,70.14,70.14,70.11,70.12,74461.0,66.9128,66.9128,66.8842,66.8937,74461.0
2023-12-08 14:40:00,70.12,70.16,70.11,70.14,43234.0,66.8937,66.9319,66.8842,66.9128,43234.0
2023-12-08 14:45:00,70.15,70.15,70.11,70.13,43405.0,66.9224,66.9224,66.8842,66.9033,43405.0
2023-12-08 14:50:00,70.12,70.17,70.12,70.16,52589.0,66.8937,66.9414,66.8937,66.9319,52589.0
2023-12-08 14:55:00,70.16,70.16,70.13,70.15,87804.0,66.9319,66.9319,66.9033,66.9224,87804.0
2023-12-08 15:00:00,70.16,70.19,70.15,70.18,82564.0,66.9319,66.9605,66.9224,66.951,82564.0
2023-12-08 15:05:00,70.18,70.18,70.12,70.17,126043.0,66.951,66.951,66.8937,66.9414,126043.0
2023-12-08 15:10:00,70.18,70.18,70.16,70.17,96090.0,66.951,66.951,66.9319,66.9414,96090.0
2023-12-08 15:15:00,70.17,70.19,70.14,70.15,54922.0,66.9414,66.9605,66.9128,66.9224,54922.0
2023-12-08 15:20:00,70.15,70.16,70.12,70.15,95484.0,66.9224,66.9319,66.8937,66.9224,95484.0
2023-12-08 15:25:00,70.14,70.2,70.14,70.19,65137.0,66.9128,66.97,66.9128,66.9605,65137.0
2023-12-08 15:30:00,70.2,70.2,70.16,70.19,76915.0,66.97,66.97,66.9319,66.9605,76915.0
2023-12-08 15:35:00,70.19,70.24,70.19,70.23,203429.0,66.9605,67.0082,66.9605,66.9987,203429.0
2023-12-08 15:40:00,70.23,70.25,70.21,70.23,121405.0,66.9987,67.0177,66.9796,66.9987,121405.0
2023-12-08 15:45:00,70.23,70.27,70.2,70.2,146819.0,66.9987,67.0368,66.97,66.97,146819.0
2023-12-08 15:50:00,70.2,70.24,70.14,70.15,418655.0,66.97,67.0082,66.9128,66.9224,418655.0
2023-12-08 15:55:00,70.16,70.16,70.09,70.1,452701.0,66.9319,66.9319,66.8651,66.8747,452701.0
2023-12-11 09:30:00,70.5,70.71,70.49,70.56,834575.0,67.2562,67.4566,67.2467,67.3135,834575.0
2023-12-11 09:35:00,70.56,70.71,70.47,70.48,1069954.0,67.3135,67.4566,67.2276,67.2372,1069954.0
2023-12-11 09:40:00,70.48,70.52,70.42,70.48,481017.0,67.2372,67.2753,67.1799,67.2372,481017.0
2023-12-11 09:45:00,70.48,70.51,70.39,70.45,242547.0,67.2372,67.2658,67.1513,67.2085,242547.0
2023-12-11 09:50:00,70.45,70.49,70.42,70.48,269455.0,67.2085,67.2467,67.1799,67.2372,269455.0
2023-12-11 09:55:00,70.48,70.48,70.38,70.45,1008535.0,67.2372,67.2372,67.1418,67.2085,1008535.0
2023-12-11 10:00:00,70.45,70.54,70.42,70.52,246396.0,67.2085,67.2944,67.1799,67.2753,246396.0
2023-12-11 10:05:00,70.52,70.53,70.45,70.48,177800.0,67.2753,67.2849,67.2085,67.2372,177800.0
2023-12-11 10:10:00,70.48,70.52,70.47,70.51,165192.0,67.2372,67.2753,67.2276,67.2658,165192.0
2023-12-11 10:15:00,70.51,70.55,70.5,70.55,156855.0,67.2658,67.3039,67.2562,67.3039,156855.0
2023-12-11 10:20:00,70.55,70.58,70.51,70.52,183822.0,67.3039,67.3326,67.2658,67.2753,183822.0
2023-12-11 10:25:00,70.53,70.59,70.47,70.59,342714.0,67.2849,67.3421,67.2276,67.3421,342714.0
2023-12-11 10:30:00,70.6,70.62,70.55,70.55,294210.0,67.3516,67.3707,67.3039,67.3039,294210.0
2023-12-11 10:35:00,70.55,70.55,70.45,70.49,350647.0,67.3039,67.3039,67.2085,67.2467,350647.0
2023-12-11 10:40:00,70.5,70.5,70.47,70.48,108830.0,67.2562,67.2562,67.2276,67.2372,108830.0
2023-12-11 10:45:00,70.48,70.58,70.46,70.57,106604.0,67.2372,67.3326,67.2181,67.323,106604.0
2023-12-11 10:50:00,70.57,70.59,70.55,70.56,165175.0,67.323,67.3421,67.3039,67.3135,165175.0
2023-12-11 10:55:00,70.56,70.61,70.55,70.56,105331.0,67.3135,67.3612,67.3039,67.3135,105331.0
2023-12-11 11:00:00,70.55,70.6,70.54,70.58,248479.0,67.3039,67.3516,67.2944,67.3326,248479.0
2023-12-11 11:05:00,70.59,70.62,70.55,70.61,185429.0,67.3421,67.3707,67.3039,67.3612,185429.0
2023-12-11 11:10:00,70.61,70.63,70.57,70.58,114025.0,67.3612,67.3803,67.323,67.3326,114025.0
2023-12-11 11:15:00,70.57,70.69,70.57,70.69,253619.0,67.323,67.4375,67.323,67.4375,253619.0
2023-12-11 11:20:00,70.7,70.71,70.58,70.62,128124.0,67.447,67.4566,67.3326,67.3707,128124.0
2023-12-11 11:25:00,70.63,70.67,70.62,70.66,89569.0,67.3803,67.4184,67.3707,67.4089,89569.0
2023-12-11 11:30:00,70.66,70.67,70.6,70.63,116570.0,67.4089,67.4184,67.3516,67.3803,116570.0
2023-12-11 11:35:00,70.63,70.68,70.62,70.67,119269.0,67.3803,67.428,67.3707,67.4184,119269.0
2023-12-11 11:40:00,70.67,70.67,70.6,70.62,94379.0,67.4184,67.4184,67.3516,67.3707,94379.0
2023-12-11 11:45:00,70.62,70.63,70.6,70.62,92121.0,67.3707,67.3803,67.3516,67.3707,92121.0
2023-12-11 11:50:00,70.62,70.68,70.61,70.66,82691.0,67.3707,67.428,67.3612,67.4089,82691.0
2023-12-11 11:55:00,70.66,70.7,70.65,70.7,122782.0,67.4089,67.447,67.3993,67.447,122782.0
2023-12-11 12:00:00,70.7,70.72,70.68,70.69,81761.0,67.447,67.4661,67.428,67.4375,81761.0
2023-12-11 12:05:00,70.69,70.71,70.65,70.66,82390.0,67.4375,67.4566,67.3993,67.4089,82390.0
2023-12-11 12:10:00,70.67,70.69,70.66,70.67,121967.0,67.4184,67.4375,67.4089,67.4184,121967.0
2023-12-11 12:15:00,70.66,70.68,70.65,70.67,65386.0,67.4089,67.428,67.3993,67.4184,65386.0
2023-12-11 12:20:00,70.67,70.69,70.64,70.65,106874.0,67.4184,67.4375,67.3898,67.3993,106874.0
2023-12-11 12:25:00,70.65,70.65,70.61,70.62,146036.0,67.3993,67.3993,67.3612,67.3707,146036.0
2023-12-11 12:30:00,70.62,70.62,70.56,70.58,271062.0,67.3707,67.3707,67.3135,67.3326,271062.0
2023-12-11 12:35:00,70.58,70.6,70.56,70.59,94846.0,67.3326,67.3516,67.3135,67.3421,94846.0
2023-12-11 12:40:00,70.59,70.61,70.57,70.61,119728.0,67.3421,67.3612,67.323,67.3612,119728.0
2023-12-11 12:45:00,70.61,70.62,70.57,70.58,69933.0,67.3612,67.3707,67.323,67.3326,69933.0
2023-12-11 12:50:00,70.58,70.59,70.53,70.53,68390.0,67.3326,67.3421,67.2849,67.2849,68390.0
2023-12-11 12:55:00,70.53,70.56,70.53,70.56,94783.0,67.2849,67.3135,67.2849,67.3135,94783.0
2023-12-11 13:00:00,70.56,70.57,70.51,70.56,180693.0,67.3135,67.323,67.2658,67.3135,180693.0
2023-12-11 13:05:00,70.56,70.56,70.5,70.51,161228.0,67.3135,67.3135,67.2562,67.2658,161228.0
2023-12-11 13:10:00,70.5,70.54,70.5,70.53,77800.0,67.2562,67.2944,67.2562,67.2849,77800.0
2023-12-11 13:15:00,70.54,70.6,70.52,70.59,121842.0,67.2944,67.3516,67.2753,67.3421,121842.0
2023-12-11 13:20:00,70.6,70.63,70.59,70.63,56366.0,67.3516,67.3803,67.3421,67.3803,56366.0
2023-12-11 13:25:00,70.63,70.63,70.6,70.62,92582.0,67.3803,67.3803,67.3516,67.3707,92582.0
2023-12-11 13:30:00,70.62,70.62,70.57,70.59,79373.0,67.3707,67.3707,67.323,67.3421,79373.0
2023-12-11 13:35:00,70.59,70.62,70.56,70.61,119810.0,67.3421,67.3707,67.3135,67.3612,119810.0
2023-12-11 13:40:00,70.61,70.64,70.6,70.64,56085.0,67.3612,67.3898,67.3516,67.3898,56085.0
2023-12-11 13:45:00,70.63,70.63,70.58,70.6,62856.0,67.3803,67.3803,67.3326,67.3516,62856.0
2023-12-11 13:50:00,70.59,70.62,70.59,70.61,55626.0,67.3421,67.3707,67.3421,67.3612,55626.0
2023-12-11 13:55:00,70.61,70.64,70.6,70.64,65825.0,67.3612,67.3898,67.3516,67.3898,65825.0
2023-12-11 14:00:00,70.63,70.63,70.6,70.62,85761.0,67.3803,67.3803,67.3516,67.3707,85761.0
2023-12-11 14:05:00,70.61,70.64,70.61,70.62,74048.0,67.3612,67.3898,67.3612,67.3707,74048.0
2023-12-11 14:10:00,70.62,70.63,70.61,70.61,192255.0,67.3707,67.3803,67.3612,67.3612,192255.0
2023-12-11 14:15:00,70.61,70.62,70.55,70.56,101993.0,67.3612,67.3707,67.3039,67.3135,101993.0
2023-12-11 14:20:00,70.56,70.58,70.54,70.56,90533.0,67.3135,67.3326,67.2944,67.3135,90533.0
2023-12-11 14:25:00,70.56,70.56,70.53,70.55,67249.0,67.3135,67.3135,67.2849,67.3039,67249.0
2023-12-11 14:30:00,70.55,70.57,70.54,70.55,86326.0,67.3039,67.323,67.2944,67.3039,86326.0
2023-12-11 14:35:00,70.55,70.6,70.54,70.59,89467.0,67.3039,67.3516,67.2944,67.3421,89467.0
2023-12-11 14:40:00,70.59,70.6,70.56,70.58,117250.0,67.3421,67.3516,67.3135,67.3326,117250.0
2023-12-11 14:45:00,70.58,70.63,70.57,70.63,96666.0,67.3326,67.3803,67.323,67.3803,96666.0
2023-12-11 14:50:00,70.62,70.64,70.61,70.63,99235.0,67.3707,67.3898,67.3612,67.3803,99235.0
2023-12-11 14:55:00,70.63,70.63,70.58,70.61,160369.0,67.3803,67.3803,67.3326,67.3612,160369.0
2023-12-11 15:00:00,70.6,70.6,70.56,70.58,283560.0,67.3516,67.3516,67.3135,67.3326,283560.0
2023-12-11 15:05:00,70.58,70.63,70.57,70.62,104561.0,67.3326,67.3803,67.323,67.3707,104561.0
2023-12-11 15:10:00,70.61,70.64,70.6,70.64,80374.0,67.3612,67.3898,67.3516,67.3898,80374.0
2023-12-11 15:15:00,70.64,70.67,70.62,70.64,136759.0,67.3898,67.4184,67.3707,67.3898,136759.0
2023-12-11 15:20:00,70.64,70.68,70.63,70.67,126826.0,67.3898,67.428,67.3803,67.4184,126826.0
2023-12-11 15:25:00,70.68,70.7,70.64,70.7,283474.0,67.428,67.447,67.3898,67.447,283474.0
2023-12-11 15:30:00,70.7,70.71,70.67,70.67,174480.0,67.447,67.4566,67.4184,67.4184,174480.0
2023-12-11 15:35:00,70.67,70.73,70.67,70.73,159580.0,67.4184,67.4757,67.4184,67.4757,159580.0
2023-12-11 15:40:00,70.73,70.77,70.72,70.72,264626.0,67.4757,67.5138,67.4661,67.4661,264626.0
2023-12-11 15:45:00,70.72,70.73,70.7,70.7,243085.0,67.4661,67.4757,67.447,67.447,243085.0
2023-12-11 15:50:00,70.7,70.76,70.68,70.76,678570.0,67.447,67.5043,67.428,67.5043,678570.0
2023-12-11 15:55:00,70.75,70.81,70.75,70.78,1028035.0,67.4947,67.552,67.4947,67.5234,1028035.0
2023-12-12 09:30:00,70.94,70.99,70.64,70.67,243885.0,67.676,67.7237,67.3898,67.4184,243885.0
2023-12-12 09:35:00,70.67,70.75,70.62,70.64,190530.0,67.4184,67.4947,67.3707,67.3898,190530.0
2023-12-12 09:40:00,70.64,70.74,70.61,70.66,117736.0,67.3898,67.4852,67.3612,67.4089,117736.0
2023-12-12 09:45:00,70.65,70.68,70.63,70.65,104579.0,67.3993,67.428,67.3803,67.3993,104579.0
2023-12-12 09:50:00,70.65,70.82,70.64,70.81,180646.0,67.3993,67.5615,67.3898,67.552,180646.0
2023-12-12 09:55:00,70.81,70.82,70.74,70.76,78489.0,67.552,67.5615,67.4852,67.5043,78489.0
2023-12-12 10:00:00,70.75,70.85,70.75,70.77,197814.0,67.4947,67.5901,67.4947,67.5138,197814.0
2023-12-12 10:05:00,70.78,70.86,70.77,70.83,51802.0,67.5234,67.5997,67.5138,67.5711,51802.0
2023-12-12 10:10:00,70.84,70.87,70.76,70.81,76632.0,67.5806,67.6092,67.5043,67.552,76632.0
2023-12-12 10:15:00,70.8,70.8,70.75,70.77,136214.0,67.5424,67.5424,67.4947,67.5138,136214.0
2023-12-12 10:20:00,70.77,70.87,70.77,70.86,53730.0,67.5138,67.6092,67.5138,67.5997,53730.0
2023-12-12 10:25:00,70.87,70.91,70.87,70.87,44941.0,67.6092,67.6474,67.6092,67.6092,44941.0
2023-12-12 10:30:00,70.87,70.87,70.83,70.85,57820.0,67.6092,67.6092,67.5711,67.5901,57820.0
2023-12-12 10:35:00,70.85,70.88,70.83,70.85,40089.0,67.5901,67.6188,67.5711,67.5901,40089.0
2023-12-12 10:40:00,70.85,70.91,70.84,70.91,226274.0,67.5901,67.6474,67.5806,67.6474,226274.0
2023-12-12 10:45:00,70.91,70.93,70.89,70.9,88042.0,67.6474,67.6665,67.6283,67.6378,88042.0
2023-12-12 10:50:00,70.89,70.9,70.83,70.86,110248.0,67.6283,67.6378,67.5711,67.5997,110248.0
2023-12-12 10:55:00,70.86,70.9,70.85,70.87,34134.0,67.5997,67.6378,67.5901,67.6092,34134.0
2023-12-12 11:00:00,70.87,70.9,70.84,70.86,48181.0,67.6092,67.6378,67.5806,67.5997,48181.0
2023-12-12 11:05:00,70.85,70.86,70.78,70.8,114629.0,67.5901,67.5997,67.5234,67.5424,114629.0
2023-12-12 11:10:00,70.8,70.81,70.72,70.73,70634.0,67.5424,67.552,67.4661,67.4757,70634.0
2023-12-12 11:15:00,70.73,70.74,70.69,70.73,65092.0,67.4757,67.4852,67.4375,67.4757,65092.0
2023-12-12 11:20:00,70.73,70.77,70.73,70.76,63576.0,67.4757,67.5138,67.4757,67.5043,63576.0
2023-12-12 11:25:00,70.76,70.8,70.76,70.8,37389.0,67.5043,67.5424,67.5043,67.5424,37389.0
2023-12-12 11:30:00,70.8,70.8,70.77,70.79,67861.0,67.5424,67.5424,67.5138,67.5329,67861.0
2023-12-12 11:35:00,70.8,70.81,70.77,70.78,468410.0,67.5424,67.552,67.5138,67.5234,468410.0
2023-12-12 11:40:00,70.77,70.81,70.75,70.75,56039.0,67.5138,67.552,67.4947,67.4947,56039.0
2023-12-12 11:45:00,70.76,70.78,70.75,70.77,33917.0,67.5043,67.5234,67.4947,67.5138,33917.0
2023-12-12 11:50:00,70.77,70.81,70.76,70.8,39871.0,67.5138,67.552,67.5043,67.5424,39871.0
2023-12-12 11:55:00,70.79,70.81,70.74,70.8,73303.0,67.5329,67.552,67.4852,67.5424,73303.0
2023-12-12 12:00:00,70.79,70.82,70.78,70.8,41693.0,67.5329,67.5615,67.5234,67.5424,41693.0
2023-12-12 12:05:00,70.81,70.85,70.81,70.83,52172.0,67.552,67.5901,67.552,67.5711,52172.0
2023-12-12 12:10:00,70.83,70.88,70.82,70.88,38950.0,67.5711,67.6188,67.5615,67.6188,38950.0
2023-12-12 12:15:00,70.89,70.89,70.85,70.88,63441.0,67.6283,67.6283,67.5901,67.6188,63441.0
2023-12-12 12:20:00,70.88,70.91,70.87,70.89,42674.0,67.6188,67.6474,67.6092,67.6283,42674.0
2023-12-12 12:25:00,70.89,70.91,70.88,70.89,31386.0,67.6283,67.6474,67.6188,67.6283,31386.0
2023-12-12 12:30:00,70.89,70.9,70.87,70.88,56476.0,67.6283,67.6378,67.6092,67.6188,56476.0
2023-12-12 12:35:00,70.89,70.9,70.88,70.9,35598.0,67.6283,67.6378,67.6188,67.6378,35598.0
2023-12-12 12:40:00,70.9,70.91,70.88,70.9,33289.0,67.6378,67.6474,67.6188,67.6378,33289.0
2023-12-12 12:45:00,70.9,70.91,70.88,70.88,42202.0,67.6378,67.6474,67.6188,67.6188,42202.0
2023-12-12 12:50:00,70.88,70.89,70.83,70.83,41223.0,67.6188,67.6283,67.5711,67.5711,41223.0
2023-12-12 12:55:00,70.83,70.83,70.79,70.81,62726.0,67.5711,67.5711,67.5329,67.552,62726.0
2023-12-12 13:00:00,70.8,70.85,70.79,70.82,82423.0,67.5424,67.5901,67.5329,67.5615,82423.0
2023-12-12 13:05:00,70.82,70.84,70.78,70.79,89673.0,67.5615,67.5806,67.5234,67.5329,89673.0
2023-12-12 13:10:00,70.79,70.8,70.75,70.8,38715.0,67.5329,67.5424,67.4947,67.5424,38715.0
2023-12-12 13:15:00,70.8,70.84,70.79,70.83,38442.0,67.5424,67.5806,67.5329,67.5711,38442.0
2023-12-12 13:20:00,70.82,70.84,70.81,70.81,107607.0,67.5615,67.5806,67.552,67.552,107607.0
2023-12-12 13:25:00,70.82,70.83,70.79,70.8,53498.0,67.5615,67.5711,67.5329,67.5424,53498.0
2023-12-12 13:30:00,70.8,70.8,70.76,70.78,45858.0,67.5424,67.5424,67.5043,67.5234,45858.0
2023-12-12 13:35:00,70.79,70.8,70.75,70.8,52504.0,67.5329,67.5424,67.4947,67.5424,52504.0
2023-12-12 13:40:00,70.8,70.82,70.78,70.81,40429.0,67.5424,67.5615,67.5234,67.552,40429.0
2023-12-12 13:45:00,70.82,70.82,70.74,70.77,55435.0,67.5615,67.5615,67.4852,67.5138,55435.0
2023-12-12 13:50:00,70.77,70.78,70.76,70.78,26917.0,67.5138,67.5234,67.5043,67.5234,26917.0
2023-12-12 13:55:00,70.77,70.8,70.77,70.79,41697.0,67.5138,67.5424,67.5138,67.5329,41697.0
2023-12-12 14:00:00,70.79,70.79,70.75,70.77,59994.0,67.5329,67.5329,67.4947,67.5138,59994.0
2023-12-12 14:05:00,70.76,70.77,70.72,70.75,36058.0,67.5043,67.5138,67.4661,67.4947,36058.0
2023-12-12 14:10:00,70.75,70.76,70.72,70.74,70755.0,67.4947,67.5043,67.4661,67.4852,70755.0
2023-12-12 14:15:00,70.73,70.78,70.72,70.78,49684.0,67.4757,67.5234,67.4661,67.5234,49684.0
2023-12-12 14:20:00,70.78,70.81,70.77,70.81,45338.0,67.5234,67.552,67.5138,67.552,45338.0
2023-12-12 14:25:00,70.8,70.82,70.8,70.81,65415.0,67.5424,67.5615,67.5424,67.552,65415.0
2023-12-12 14:30:00,70.82,70.84,70.81,70.82,61765.0,67.5615,67.5806,67.552,67.5615,61765.0
2023-12-12 14:35:00,70.82,70.83,70.79,70.82,53641.0,67.5615,67.5711,67.5329,67.5615,53641.0
2023-12-12 14:40:00,70.83,70.83,70.81,70.83,36461.0,67.5711,67.5711,67.552,67.5711,36461.0
2023-12-12 14:45:00,70.82,70.87,70.82,70.84,74984.0,67.5615,67.6092,67.5615,67.5806,74984.0
2023-12-12 14:50:00,70.85,70.85,70.83,70.84,35526.0,67.5901,67.5901,67.5711,67.5806,35526.0
2023-12-12 14:55:00,70.84,70.89,70.84,70.88,85196.0,67.5806,67.6283,67.5806,67.6188,85196.0
2023-12-12 15:00:00,70.89,70.94,70.87,70.94,69703.0,67.6283,67.676,67.6092,67.676,69703.0
2023-12-12 15:05:00,70.94,70.98,70.93,70.98,67054.0,67.676,67.7142,67.6665,67.7142,67054.0
2023-12-12 15:10:00,70.98,70.99,70.93,70.97,101450.0,67.7142,67.7237,67.6665,67.7046,101450.0
2023-12-12 15:15:00,70.97,71.01,70.95,70.95,97631.0,67.7046,67.7428,67.6855,67.6855,97631.0
2023-12-12 15:20:00,70.96,70.98,70.94,70.98,97590.0,67.6951,67.7142,67.676,67.7142,97590.0
2023-12-12 15:25:00,70.98,70.99,70.94,70.96,82561.0,67.7142,67.7237,67.676,67.6951,82561.0
2023-12-12 15:30:00,70.96,70.97,70.95,70.95,94583.0,67.6951,67.7046,67.6855,67.6855,94583.0
2023-12-12 15:35:00,70.95,70.95,70.91,70.92,192092.0,67.6855,67.6855,67.6474,67.6569,192092.0
2023-12-12 15:40:00,70.92,70.96,70.92,70.92,188709.0,67.6569,67.6951,67.6569,67.6569,188709.0
2023-12-12 15:45:00,70.93,70.93,70.89,70.9,181949.0,67.6665,67.6665,67.6283,67.6378,181949.0
2023-12-12 15:50:00,70.9,70.94,70.89,70.92,438039.0,67.6378,67.676,67.6283,67.6569,438039.0
2023-12-12 15:55:00,70.92,71.0,70.92,71.0,862488.0,67.6569,67.7332,67.6569,67.7332,862488.0
2023-12-13 09:30:00,71.0,71.05,70.88,70.92,282156.0,67.7332,67.7809,67.6188,67.6569,282156.0
2023-12-13 09:35:00,70.92,70.96,70.86,70.91,114338.0,67.6569,67.6951,67.5997,67.6474,114338.0
2023-12-13 09:40:00,70.92,70.94,70.82,70.87,104455.0,67.6569,67.676,67.5615,67.6092,104455.0
2023-12-13 09:45:00,70.87,71.0,70.81,70.98,197374.0,67.6092,67.7332,67.552,67.7142,197374.0
2023-12-13 09:50:00,70.97,70.97,70.89,70.95,96298.0,67.7046,67.7046,67.6283,67.6855,96298.0
2023-12-13 09:55:00,70.95,71.0,70.93,70.98,134634.0,67.6855,67.7332,67.6665,67.7142,134634.0
2023-12-13 10:00:00,70.98,71.02,70.93,70.93,114247.0,67.7142,67.7523,67.6665,67.6665,114247.0
2023-12-13 10:05:00,70.92,71.01,70.91,70.97,134410.0,67.6569,67.7428,67.6474,67.7046,134410.0
2023-12-13 10:10:00,70.98,71.07,70.95,71.07,72302.0,67.7142,67.8,67.6855,67.8,72302.0
2023-12-13 10:15:00,71.07,71.14,71.06,71.09,70625.0,67.8,67.8668,67.7905,67.8191,70625.0
2023-12-13 10:20:00,71.09,71.13,71.07,71.11,72359.0,67.8191,67.8573,67.8,67.8382,72359.0
2023-12-13 10:25:00,71.12,71.18,71.11,71.17,60731.0,67.8477,67.905,67.8382,67.8954,60731.0
2023-12-13 10:30:00,71.17,71.19,71.12,71.14,81301.0,67.8954,67.9145,67.8477,67.8668,81301.0
2023-12-13 10:35:00,71.14,71.18,71.14,71.16,61331.0,67.8668,67.905,67.8668,67.8859,61331.0
2023-12-13 10:40:00,71.16,71.21,71.16,71.21,53842.0,67.8859,67.9336,67.8859,67.9336,53842.0
2023-12-13 10:45:00,71.21,71.26,71.2,71.25,42317.0,67.9336,67.9813,67.924,67.9717,42317.0
2023-12-13 10:50:00,71.25,71.28,71.23,71.24,78854.0,67.9717,68.0004,67.9527,67.9622,78854.0
2023-12-13 10:55:00,71.25,71.28,71.21,71.21,51244.0,67.9717,68.0004,67.9336,67.9336,51244.0
2023-12-13 11:00:00,71.21,71.25,71.2,71.23,55821.0,67.9336,67.9717,67.924,67.9527,55821.0
2023-12-13 11:05:00,71.23,71.26,71.23,71.25,42792.0,67.9527,67.9813,67.9527,67.9717,42792.0
2023-12-13 11:10:00,71.25,71.32,71.25,71.31,35958.0,67.9717,68.0385,67.9717,68.029,35958.0
2023-12-13 11:15:00,71.31,71.34,71.31,71.34,42661.0,68.029,68.0576,68.029,68.0576,42661.0
2023-12-13 11:20:00,71.33,71.37,71.33,71.34,37582.0,68.0481,68.0862,68.0481,68.0576,37582.0
2023-12-13 11:25:00,71.34,71.35,71.3,71.3,64906.0,68.0576,68.0671,68.0194,68.0194,64906.0
2023-12-13 11:30:00,71.31,71.34,71.29,71.34,67529.0,68.029,68.0576,68.0099,68.0576,67529.0
2023-12-13 11:35:00,71.33,71.37,71.32,71.34,104157.0,68.0481,68.0862,68.0385,68.0576,104157.0
2023-12-13 11:40:00,71.35,71.35,71.32,71.32,43955.0,68.0671,68.0671,68.0385,68.0385,43955.0
2023-12-13 11:45:00,71.32,71.36,71.32,71.34,28008.0,68.0385,68.0767,68.0385,68.0576,28008.0
2023-12-13 11:50:00,71.34,71.36,71.3,71.3,38031.0,68.0576,68.0767,68.0194,68.0194,38031.0
2023-12-13 11:55:00,71.31,71.34,71.3,71.33,32315.0,68.029,68.0576,68.0194,68.0481,32315.0
2023-12-13 12:00:00,71.33,71.35,71.3,71.32,303001.0,68.0481,68.0671,68.0194,68.0385,303001.0
2023-12-13 12:05:00,71.33,71.33,71.31,71.33,27258.0,68.0481,68.0481,68.029,68.0481,27258.0
2023-12-13 12:10:00,71.32,71.33,71.31,71.33,27099.0,68.0385,68.0481,68.029,68.0481,27099.0
2023-12-13 12:15:00,71.32,71.35,71.31,71.32,62527.0,68.0385,68.0671,68.029,68.0385,62527.0
2023-12-13 12:20:00,71.32,71.36,71.32,71.36,29874.0,68.0385,68.0767,68.0385,68.0767,29874.0
2023-12-13 12:25:00,71.36,71.38,71.35,71.36,45080.0,68.0767,68.0958,68.0671,68.0767,45080.0
2023-12-13 12:30:00,71.37,71.43,71.36,71.42,32504.0,68.0862,68.1435,68.0767,68.1339,32504.0
2023-12-13 12:35:00,71.42,71.43,71.37,71.4,41133.0,68.1339,68.1435,68.0862,68.1148,41133.0
2023-12-13 12:40:00,71.39,71.4,71.37,71.39,45044.0,68.1053,68.1148,68.0862,68.1053,45044.0
2023-12-13 12:45:00,71.4,71.41,71.36,71.41,99658.0,68.1148,68.1244,68.0767,68.1244,99658.0
2023-12-13 12:50:00,71.41,71.42,71.37,71.39,81850.0,68.1244,68.1339,68.0862,68.1053,81850.0
2023-12-13 12:55:00,71.38,71.41,71.37,71.4,139647.0,68.0958,68.1244,68.0862,68.1148,139647.0
2023-12-13 13:00:00,71.4,71.4,71.37,71.38,54328.0,68.1148,68.1148,68.0862,68.0958,54328.0
2023-12-13 13:05:00,71.38,71.4,71.37,71.39,43128.0,68.0958,68.1148,68.0862,68.1053,43128.0
2023-12-13 13:10:00,71.39,71.41,71.38,71.41,47741.0,68.1053,68.1244,68.0958,68.1244,47741.0
2023-12-13 13:15:00,71.41,71.42,71.39,71.4,48616.0,68.1244,68.1339,68.1053,68.1148,48616.0
2023-12-13 13:20:00,71.39,71.4,71.37,71.38,37806.0,68.1053,68.1148,68.0862,68.0958,37806.0
2023-12-13 13:25:00,71.38,71.4,71.38,71.4,28900.0,68.0958,68.1148,68.0958,68.1148,28900.0
2023-12-13 13:30:00,71.39,71.42,71.38,71.41,49949.0,68.1053,68.1339,68.0958,68.1244,49949.0
2023-12-13 13:35:00,71.42,71.42,71.39,71.39,28816.0,68.1339,68.1339,68.1053,68.1053,28816.0
2023-12-13 13:40:00,71.4,71.4,71.35,71.37,64257.0,68.1148,68.1148,68.0671,68.0862,64257.0
2023-12-13 13:45:00,71.37,71.4,71.36,71.4,26840.0,68.0862,68.1148,68.0767,68.1148,26840.0
2023-12-13 13:50:00,71.4,71.42,71.39,71.41,25981.0,68.1148,68.1339,68.1053,68.1244,25981.0
2023-12-13 13:55:00,71.42,71.44,71.39,71.39,300197.0,68.1339,68.153,68.1053,68.1053,300197.0
2023-12-13 14:00:00,71.4,71.59,71.39,71.55,579021.0,68.1148,68.2961,68.1053,68.2579,579021.0
2023-12-13 14:05:00,71.55,71.62,71.54,71.61,122629.0,68.2579,68.3247,68.2484,68.3152,122629.0
2023-12-13 14:10:00,71.61,71.72,71.61,71.67,246548.0,68.3152,68.4201,68.3152,68.3724,246548.0
2023-12-13 14:15:00,71.67,71.69,71.64,71.66,255987.0,68.3724,68.3915,68.3438,68.3629,255987.0
2023-12-13 14:20:00,71.66,71.72,71.66,71.7,132019.0,68.3629,68.4201,68.3629,68.401,132019.0
2023-12-13 14:25:00,71.7,71.73,71.68,71.7,151633.0,68.401,68.4297,68.382,68.401,151633.0
2023-12-13 14:30:00,71.7,71.77,71.68,71.76,136720.0,68.401,68.4678,68.382,68.4583,136720.0
2023-12-13 14:35:00,71.77,71.86,71.76,71.84,790282.0,68.4678,68.5537,68.4583,68.5346,790282.0
2023-12-13 14:40:00,71.84,71.91,71.83,71.9,197356.0,68.5346,68.6014,68.5251,68.5918,197356.0
2023-12-13 14:45:00,71.89,71.95,71.89,71.91,199004.0,68.5823,68.6395,68.5823,68.6014,199004.0
2023-12-13 14:50:00,71.9,71.98,71.89,71.96,164723.0,68.5918,68.6682,68.5823,68.6491,164723.0
2023-12-13 14:55:00,71.96,72.05,71.94,72.03,291151.0,68.6491,68.7349,68.63,68.7159,291151.0
2023-12-13 15:00:00,72.02,72.22,72.01,72.2,267937.0,68.7063,68.8971,68.6968,68.878,267937.0
2023-12-13 15:05:00,72.2,72.21,72.11,72.14,365444.0,68.878,68.8876,68.7922,68.8208,365444.0
2023-12-13 15:10:00,72.13,72.16,72.09,72.13,464934.0,68.8112,68.8399,68.7731,68.8112,464934.0
2023-12-13 15:15:00,72.13,72.17,72.1,72.14,272515.0,68.8112,68.8494,68.7826,68.8208,272515.0
2023-12-13 15:20:00,72.15,72.2,72.14,72.17,205740.0,68.8303,68.878,68.8208,68.8494,205740.0
2023-12-13 15:25:00,72.17,72.21,72.12,72.2,259631.0,68.8494,68.8876,68.8017,68.878,259631.0
2023-12-13 15:30:00,72.2,72.21,72.15,72.19,311380.0,68.878,68.8876,68.8303,68.8685,311380.0
2023-12-13 15:35:00,72.2,72.29,72.2,72.28,394641.0,68.878,68.9639,68.878,68.9543,394641.0
2023-12-13 15:40:00,72.28,72.28,72.2,72.2,359550.0,68.9543,68.9543,68.878,68.878,359550.0
2023-12-13 15:45:00,72.2,72.23,72.16,72.17,517384.0,68.878,68.9066,68.8399,68.8494,517384.0
2023-12-13 15:50:00,72.17,72.24,72.17,72.23,694439.0,68.8494,68.9162,68.8494,68.9066,694439.0
2023-12-13 15:55:00,72.23,72.32,72.23,72.31,1428618.0,68.9066,68.9925,68.9066,68.983,1428618.0
2023-12-14 09:30:00,72.36,72.47,72.2,72.25,499748.0,69.0307,69.1356,68.878,68.9257,499748.0
2023-12-14 09:35:00,72.25,72.26,71.89,71.98,312907.0,68.9257,68.9353,68.5823,68.6682,312907.0
2023-12-14 09:40:00,71.98,72.1,71.92,72.1,253464.0,68.6682,68.7826,68.6109,68.7826,253464.0
2023-12-14 09:45:00,72.11,72.11,71.89,71.96,403449.0,68.7922,68.7922,68.5823,68.6491,403449.0
2023-12-14 09:50:00,71.96,72.0,71.91,71.96,260014.0,68.6491,68.6872,68.6014,68.6491,260014.0
2023-12-14 09:55:00,71.97,72.05,71.95,72.05,529425.0,68.6586,68.7349,68.6395,68.7349,529425.0
2023-12-14 10:00:00,72.05,72.07,71.9,71.92,288881.0,68.7349,68.754,68.5918,68.6109,288881.0
2023-12-14 10:05:00,71.92,72.0,71.89,71.97,173913.0,68.6109,68.6872,68.5823,68.6586,173913.0
2023-12-14 10:10:00,71.98,72.05,71.95,72.01,267309.0,68.6682,68.7349,68.6395,68.6968,267309.0
2023-12-14 10:15:00,72.0,72.02,71.92,71.92,217188.0,68.6872,68.7063,68.6109,68.6109,217188.0
2023-12-14 10:20:00,71.92,71.96,71.89,71.9,265256.0,68.6109,68.6491,68.5823,68.5918,265256.0
2023-12-14 10:25:00,71.9,72.0,71.86,71.97,139105.0,68.5918,68.6872,68.5537,68.6586,139105.0
2023-12-14 10:30:00,71.98,71.98,71.9,71.94,80803.0,68.6682,68.6682,68.5918,68.63,80803.0
2023-12-14 10:35:00,71.93,71.95,71.88,71.94,113120.0,68.6205,68.6395,68.5728,68.63,113120.0
2023-12-14 10:40:00,71.95,71.98,71.92,71.94,263991.0,68.6395,68.6682,68.6109,68.63,263991.0
2023-12-14 10:45:00,71.93,71.97,71.9,71.96,122070.0,68.6205,68.6586,68.5918,68.6491,122070.0
2023-12-14 10:50:00,71.95,72.02,71.95,71.98,95861.0,68.6395,68.7063,68.6395,68.6682,95861.0
2023-12-14 10:55:00,71.98,72.02,71.95,71.97,120551.0,68.6682,68.7063,68.6395,68.6586,120551.0
2023-12-14 11:00:00,71.97,72.01,71.94,71.98,169571.0,68.6586,68.6968,68.63,68.6682,169571.0
2023-12-14 11:05:00,71.98,71.98,71.9,71.92,173706.0,68.6682,68.6682,68.5918,68.6109,173706.0
2023-12-14 11:10:00,71.92,71.96,71.83,71.84,161432.0,68.6109,68.6491,68.5251,68.5346,161432.0
2023-12-14 11:15:00,71.84,71.87,71.79,71.83,117705.0,68.5346,68.5632,68.4869,68.5251,117705.0
2023-12-14 11:20:00,71.83,71.84,71.78,71.81,106155.0,68.5251,68.5346,68.4774,68.506,106155.0
2023-12-14 11:25:00,71.82,71.84,71.79,71.84,173707.0,68.5155,68.5346,68.4869,68.5346,173707.0
2023-12-14 11:30:00,71.84,71.88,71.81,71.83,137740.0,68.5346,68.5728,68.506,68.5251,137740.0
2023-12-14 11:35:00,71.82,71.89,71.78,71.88,186094.0,68.5155,68.5823,68.4774,68.5728,186094.0
2023-12-14 11:40:00,71.87,71.92,71.86,71.9,133860.0,68.5632,68.6109,68.5537,68.5918,133860.0
2023-12-14 11:45:00,71.89,71.94,71.88,71.92,61042.0,68.5823,68.63,68.5728,68.6109,61042.0
2023-12-14 11:50:00,71.92,71.98,71.92,71.95,76362.0,68.6109,68.6682,68.6109,68.6395,76362.0
2023-12-14 11:55:00,71.95,71.97,71.91,71.92,113234.0,68.6395,68.6586,68.6014,68.6109,113234.0
2023-12-14 12:00:00,71.92,71.96,71.91,71.93,98788.0,68.6109,68.6491,68.6014,68.6205,98788.0
2023-12-14 12:05:00,71.94,71.94,71.91,71.92,90138.0,68.63,68.63,68.6014,68.6109,90138.0
2023-12-14 12:10:00,71.93,72.0,71.92,71.97,96704.0,68.6205,68.6872,68.6109,68.6586,96704.0
2023-12-14 12:15:00,71.97,72.02,71.94,72.01,138127.0,68.6586,68.7063,68.63,68.6968,138127.0
2023-12-14 12:20:00,72.01,72.02,71.97,71.98,42748.0,68.6968,68.7063,68.6586,68.6682,42748.0
2023-12-14 12:25:00,71.98,71.99,71.94,71.96,61079.0,68.6682,68.6777,68.63,68.6491,61079.0
2023-12-14 12:30:00,71.96,71.97,71.93,71.94,63480.0,68.6491,68.6586,68.6205,68.63,63480.0
2023-12-14 12:35:00,71.94,71.95,71.92,71.94,112379.0,68.63,68.6395,68.6109,68.63,112379.0
2023-12-14 12:40:00,71.94,71.98,71.93,71.97,66209.0,68.63,68.6682,68.6205,68.6586,66209.0
2023-12-14 12:45:00,71.96,72.03,71.92,72.03,152876.0,68.6491,68.7159,68.6109,68.7159,152876.0
2023-12-14 12:50:00,72.02,72.06,71.96,71.98,129128.0,68.7063,68.7445,68.6491,68.6682,129128.0
2023-12-14 12:55:00,71.97,71.97,71.93,71.94,126729.0,68.6586,68.6586,68.6205,68.63,126729.0
2023-12-14 13:00:00,71.94,71.94,71.86,71.86,124438.0,68.63,68.63,68.5537,68.5537,124438.0
2023-12-14 13:05:00,71.86,71.87,71.79,71.8,78978.0,68.5537,68.5632,68.4869,68.4964,78978.0
2023-12-14 13:10:00,71.8,71.82,71.78,71.81,160373.0,68.4964,68.5155,68.4774,68.506,160373.0
2023-12-14 13:15:00,71.81,71.82,71.75,71.8,63801.0,68.506,68.5155,68.4487,68.4964,63801.0
2023-12-14 13:20:00,71.79,71.82,71.78,71.79,34606.0,68.4869,68.5155,68.4774,68.4869,34606.0
2023-12-14 13:25:00,71.79,71.81,71.71,71.73,68446.0,68.4869,68.506,68.4106,68.4297,68446.0
2023-12-14 13:30:00,71.74,71.75,71.71,71.71,72441.0,68.4392,68.4487,68.4106,68.4106,72441.0
2023-12-14 13:35:00,71.72,71.72,71.65,71.66,87354.0,68.4201,68.4201,68.3533,68.3629,87354.0
2023-12-14 13:40:00,71.66,71.68,71.65,71.67,78250.0,68.3629,68.382,68.3533,68.3724,78250.0
2023-12-14 13:45:00,71.67,71.69,71.61,71.61,76977.0,68.3724,68.3915,68.3152,68.3152,76977.0
2023-12-14 13:50:00,71.61,71.61,71.5,71.52,181285.0,68.3152,68.3152,68.2102,68.2293,181285.0
2023-12-14 13:55:00,71.53,71.59,71.52,71.57,150874.0,68.2389,68.2961,68.2293,68.277,150874.0
2023-12-14 14:00:00,71.56,71.58,71.49,71.5,208351.0,68.2675,68.2866,68.2007,68.2102,208351.0
2023-12-14 14:05:00,71.5,71.5,71.44,71.45,51762.0,68.2102,68.2102,68.153,68.1625,51762.0
2023-12-14 14:10:00,71.45,71.51,71.42,71.48,72099.0,68.1625,68.2198,68.1339,68.1912,72099.0
2023-12-14 14:15:00,71.48,71.48,71.45,71.48,119687.0,68.1912,68.1912,68.1625,68.1912,119687.0
2023-12-14 14:20:00,71.47,71.51,71.44,71.51,138645.0,68.1816,68.2198,68.153,68.2198,138645.0
2023-12-14 14:25:00,71.51,71.56,71.49,71.51,153877.0,68.2198,68.2675,68.2007,68.2198,153877.0
2023-12-14 14:30:00,71.51,71.52,71.45,71.45,395144.0,68.2198,68.2293,68.1625,68.1625,395144.0
2023-12-14 14:35:00,71.45,71.48,71.43,71.45,73190.0,68.1625,68.1912,68.1435,68.1625,73190.0
2023-12-14 14:40:00,71.44,71.46,71.41,71.45,69212.0,68.153,68.1721,68.1244,68.1625,69212.0
2023-12-14 14:45:00,71.45,71.46,71.39,71.4,80472.0,68.1625,68.1721,68.1053,68.1148,80472.0
2023-12-14 14:50:00,71.39,71.39,71.27,71.28,100567.0,68.1053,68.1053,67.9908,68.0004,100567.0
2023-12-14 14:55:00,71.28,71.4,71.27,71.39,212896.0,68.0004,68.1148,67.9908,68.1053,212896.0
2023-12-14 15:00:00,71.38,71.4,71.35,71.4,139053.0,68.0958,68.1148,68.0671,68.1148,139053.0
2023-12-14 15:05:00,71.4,71.44,71.35,71.36,175336.0,68.1148,68.153,68.0671,68.0767,175336.0
2023-12-14 15:10:00,71.36,71.39,71.31,71.31,155384.0,68.0767,68.1053,68.029,68.029,155384.0
2023-12-14 15:15:00,71.32,71.39,71.28,71.38,139968.0,68.0385,68.1053,68.0004,68.0958,139968.0
2023-12-14 15:20:00,71.38,71.4,71.35,71.36,149231.0,68.0958,68.1148,68.0671,68.0767,149231.0
2023-12-14 15:25:00,71.37,71.41,71.36,71.39,89962.0,68.0862,68.1244,68.0767,68.1053,89962.0
2023-12-14 15:30:00,71.39,71.42,71.36,71.37,161565.0,68.1053,68.1339,68.0767,68.0862,161565.0
2023-12-14 15:35:00,71.36,71.41,71.35,71.36,444925.0,68.0767,68.1244,68.0671,68.0767,444925.0
2023-12-14 15:40:00,71.36,71.38,71.3,71.31,436392.0,68.0767,68.0958,68.0194,68.029,436392.0
2023-12-14 15:45:00,71.31,71.33,71.24,71.27,550120.0,68.029,68.0481,67.9622,67.9908,550120.0
2023-12-14 15:50:00,71.26,71.28,71.21,71.22,851863.0,67.9813,68.0004,67.9336,67.9431,851863.0
2023-12-14 15:55:00,71.22,71.26,71.19,71.25,1562163.0,67.9431,67.9813,67.9145,67.9717,1562163.0
2023-12-15 09:30:00,71.14,71.39,71.13,71.2,502714.0,67.8668,68.1053,67.8573,67.924,502714.0
2023-12-15 09:35:00,71.2,71.22,71.01,71.02,316597.0,67.924,67.9431,67.7428,67.7523,316597.0
2023-12-15 09:40:00,71.02,71.14,70.96,71.01,216418.0,67.7523,67.8668,67.6951,67.7428,216418.0
2023-12-15 09:45:00,71.01,71.21,70.96,71.2,447261.0,67.7428,67.9336,67.6951,67.924,447261.0
2023-12-15 09:50:00,71.2,71.26,71.13,71.2,243722.0,67.924,67.9813,67.8573,67.924,243722.0
2023-12-15 09:55:00,71.19,71.23,71.09,71.09,224225.0,67.9145,67.9527,67.8191,67.8191,224225.0
2023-12-15 10:00:00,71.1,71.12,71.01,71.06,332393.0,67.8286,67.8477,67.7428,67.7905,332393.0
2023-12-15 10:05:00,71.06,71.1,71.02,71.03,174423.0,67.7905,67.8286,67.7523,67.7619,174423.0
2023-12-15 10:10:00,71.03,71.13,70.99,71.12,140146.0,67.7619,67.8573,67.7237,67.8477,140146.0
2023-12-15 10:15:00,71.12,71.24,71.08,71.19,196643.0,67.8477,67.9622,67.8096,67.9145,196643.0
2023-12-15 10:20:00,71.18,71.24,71.17,71.22,66932.0,67.905,67.9622,67.8954,67.9431,66932.0
2023-12-15 10:25:00,71.21,71.32,71.2,71.3,304252.0,67.9336,68.0385,67.924,68.0194,304252.0
2023-12-15 10:30:00,71.3,71.37,71.29,71.31,130071.0,68.0194,68.0862,68.0099,68.029,130071.0
2023-12-15 10:35:00,71.3,71.3,71.24,71.25,171497.0,68.0194,68.0194,67.9622,67.9717,171497.0
2023-12-15 10:40:00,71.25,71.26,71.16,71.17,72257.0,67.9717,67.9813,67.8859,67.8954,72257.0
2023-12-15 10:45:00,71.16,71.18,71.12,71.18,135678.0,67.8859,67.905,67.8477,67.905,135678.0
2023-12-15 10:50:00,71.17,71.22,71.14,71.2,115980.0,67.8954,67.9431,67.8668,67.924,115980.0
2023-12-15 10:55:00,71.2,71.27,71.19,71.24,225174.0,67.924,67.9908,67.9145,67.9622,225174.0
2023-12-15 11:00:00,71.25,71.26,71.23,71.23,197352.0,67.9717,67.9813,67.9527,67.9527,197352.0
2023-12-15 11:05:00,71.24,71.3,71.23,71.28,150991.0,67.9622,68.0194,67.9527,68.0004,150991.0
2023-12-15 11:10:00,71.28,71.32,71.25,71.31,78921.0,68.0004,68.0385,67.9717,68.029,78921.0
2023-12-15 11:15:00,71.31,71.34,71.27,71.28,136009.0,68.029,68.0576,67.9908,68.0004,136009.0
2023-12-15 11:20:00,71.29,71.3,71.19,71.2,61923.0,68.0099,68.0194,67.9145,67.924,61923.0
2023-12-15 11:25:00,71.2,71.29,71.19,71.28,66910.0,67.924,68.0099,67.9145,68.0004,66910.0
2023-12-15 11:30:00,71.28,71.39,71.28,71.38,112035.0,68.0004,68.1053,68.0004,68.0958,112035.0
2023-12-15 11:35:00,71.38,71.42,71.36,71.38,135657.0,68.0958,68.1339,68.0767,68.0958,135657.0
2023-12-15 11:40:00,71.38,71.39,71.34,71.35,80936.0,68.0958,68.1053,68.0576,68.0671,80936.0
2023-12-15 11:45:00,71.35,71.36,71.33,71.35,83168.0,68.0671,68.0767,68.0481,68.0671,83168.0
2023-12-15 11:50:00,71.34,71.38,71.33,71.34,72488.0,68.0576,68.0958,68.0481,68.0576,72488.0
2023-12-15 11:55:00,71.34,71.35,71.3,71.34,58877.0,68.0576,68.0671,68.0194,68.0576,58877.0
2023-12-15 12:00:00,71.35,71.4,71.35,71.37,81990.0,68.0671,68.1148,68.0671,68.0862,81990.0
2023-12-15 12:05:00,71.37,71.41,71.36,71.4,143975.0,68.0862,68.1244,68.0767,68.1148,143975.0
2023-12-15 12:10:00,71.41,71.45,71.35,71.36,282550.0,68.1244,68.1625,68.0671,68.0767,282550.0
2023-12-15 12:15:00,71.35,71.44,71.35,71.41,98030.0,68.0671,68.153,68.0671,68.1244,98030.0
2023-12-15 12:20:00,71.41,71.43,71.36,71.36,92503.0,68.1244,68.1435,68.0767,68.0767,92503.0
2023-12-15 12:25:00,71.37,71.42,71.36,71.41,66335.0,68.0862,68.1339,68.0767,68.1244,66335.0
2023-12-15 12:30:00,71.41,71.42,71.38,71.39,109835.0,68.1244,68.1339,68.0958,68.1053,109835.0
2023-12-15 12:35:00,71.38,71.38,71.3,71.31,110187.0,68.0958,68.0958,68.0194,68.029,110187.0
2023-12-15 12:40:00,71.31,71.32,71.24,71.25,77922.0,68.029,68.0385,67.9622,67.9717,77922.0
2023-12-15 12:45:00,71.24,71.31,71.22,71.29,271244.0,67.9622,68.029,67.9431,68.0099,271244.0
2023-12-15 12:50:00,71.28,71.31,71.24,71.25,65376.0,68.0004,68.029,67.9622,67.9717,65376.0
2023-12-15 12:55:00,71.26,71.3,71.24,71.29,74914.0,67.9813,68.0194,67.9622,68.0099,74914.0
2023-12-15 13:00:00,71.29,71.31,71.26,71.28,77469.0,68.0099,68.029,67.9813,68.0004,77469.0
2023-12-15 13:05:00,71.28,71.3,71.25,71.26,185671.0,68.0004,68.0194,67.9717,67.9813,185671.0
2023-12-15 13:10:00,71.26,71.27,71.21,71.21,88776.0,67.9813,67.9908,67.9336,67.9336,88776.0
2023-12-15 13:15:00,71.2,71.26,71.2,71.25,288420.0,67.924,67.9813,67.924,67.9717,288420.0
2023-12-15 13:20:00,71.24,71.27,71.24,71.24,60458.0,67.9622,67.9908,67.9622,67.9622,60458.0
2023-12-15 13:25:00,71.24,71.25,71.2,71.25,55490.0,67.9622,67.9717,67.924,67.9717,55490.0
2023-12-15 13:30:00,71.25,71.27,71.23,71.26,55500.0,67.9717,67.9908,67.9527,67.9813,55500.0
2023-12-15 13:35:00,71.26,71.3,71.22,71.23,77569.0,67.9813,68.0194,67.9431,67.9527,77569.0
2023-12-15 13:40:00,71.23,71.24,71.16,71.17,374821.0,67.9527,67.9622,67.8859,67.8954,374821.0
2023-12-15 13:45:00,71.16,71.2,71.12,71.19,239931.0,67.8859,67.924,67.8477,67.9145,239931.0
2023-12-15 13:50:00,71.19,71.2,71.12,71.17,360359.0,67.9145,67.924,67.8477,67.8954,360359.0
2023-12-15 13:55:00,71.17,71.18,71.13,71.16,194183.0,67.8954,67.905,67.8573,67.8859,194183.0
2023-12-15 14:00:00,71.15,71.17,71.07,71.07,76797.0,67.8763,67.8954,67.8,67.8,76797.0
2023-12-15 14:05:00,71.06,71.1,71.04,71.09,85644.0,67.7905,67.8286,67.7714,67.8191,85644.0
2023-12-15 14:10:00,71.09,71.16,71.07,71.15,226988.0,67.8191,67.8859,67.8,67.8763,226988.0
2023-12-15 14:15:00,71.15,71.21,71.14,71.17,146256.0,67.8763,67.9336,67.8668,67.8954,146256.0
2023-12-15 14:20:00,71.18,71.18,71.15,71.16,69839.0,67.905,67.905,67.8763,67.8859,69839.0
2023-12-15 14:25:00,71.15,71.16,71.13,71.13,111508.0,67.8763,67.8859,67.8573,67.8573,111508.0
2023-12-15 14:30:00,71.14,71.17,71.13,71.15,135735.0,67.8668,67.8954,67.8573,67.8763,135735.0
2023-12-15 14:35:00,71.15,71.21,71.14,71.2,95132.0,67.8763,67.9336,67.8668,67.924,95132.0
2023-12-15 14:40:00,71.21,71.25,71.21,71.24,182633.0,67.9336,67.9717,67.9336,67.9622,182633.0
2023-12-15 14:45:00,71.23,71.25,71.2,71.22,139014.0,67.9527,67.9717,67.924,67.9431,139014.0
2023-12-15 14:50:00,71.22,71.23,71.17,71.17,116971.0,67.9431,67.9527,67.8954,67.8954,116971.0
2023-12-15 14:55:00,71.18,71.2,71.14,71.2,381202.0,67.905,67.924,67.8668,67.924,381202.0
2023-12-15 15:00:00,71.2,71.26,71.2,71.25,220087.0,67.924,67.9813,67.924,67.9717,220087.0
2023-12-15 15:05:00,71.25,71.26,71.23,71.23,405816.0,67.9717,67.9813,67.9527,67.9527,405816.0
2023-12-15 15:10:00,71.23,71.26,71.22,71.23,198625.0,67.9527,67.9813,67.9431,67.9527,198625.0
2023-12-15 15:15:00,71.23,71.27,71.21,71.27,158632.0,67.9527,67.9908,67.9336,67.9908,158632.0
2023-12-15 15:20:00,71.26,71.27,71.22,71.25,201179.0,67.9813,67.9908,67.9431,67.9717,201179.0
2023-12-15 15:25:00,71.26,71.29,71.25,71.27,227480.0,67.9813,68.0099,67.9717,67.9908,227480.0
2023-12-15 15:30:00,71.27,71.27,71.23,71.25,404071.0,67.9908,67.9908,67.9527,67.9717,404071.0
2023-12-15 15:35:00,71.25,71.25,71.17,71.19,197999.0,67.9717,67.9717,67.8954,67.9145,197999.0
2023-12-15 15:40:00,71.19,71.24,71.17,71.23,215681.0,67.9145,67.9622,67.8954,67.9527,215681.0
2023-12-15 15:45:00,71.23,71.25,71.21,71.23,374673.0,67.9527,67.9717,67.9336,67.9527,374673.0
2023-12-15 15:50:00,71.22,71.39,71.19,71.33,805453.0,67.9431,68.1053,67.9145,68.0481,805453.0
2023-12-15 15:55:00,71.32,71.36,71.21,71.22,1806134.0,68.0385,68.0767,67.9336,67.9431,1806134.0
2023-12-18 09:30:00,71.01,71.13,70.85,71.01,363657.0,68.2515,68.3668,68.0977,68.2515,363657.0
2023-12-18 09:35:00,71.01,71.12,70.94,71.1,203205.0,68.2515,68.3572,68.1842,68.338,203205.0
2023-12-18 09:40:00,71.11,71.11,70.97,70.99,137648.0,68.3476,68.3476,68.213,68.2322,137648.0
2023-12-18 09:45:00,70.99,71.13,70.98,71.08,253349.0,68.2322,68.3668,68.2226,68.3187,253349.0
2023-12-18 09:50:00,71.08,71.12,71.02,71.05,202265.0,68.3187,68.3572,68.2611,68.2899,202265.0
2023-12-18 09:55:00,71.06,71.09,71.03,71.07,98580.0,68.2995,68.3284,68.2707,68.3091,98580.0
2023-12-18 10:00:00,71.07,71.14,71.06,71.13,202617.0,68.3091,68.3764,68.2995,68.3668,202617.0
2023-12-18 10:05:00,71.13,71.15,71.06,71.09,114170.0,68.3668,68.386,68.2995,68.3284,114170.0
2023-12-18 10:10:00,71.09,71.16,71.08,71.16,75381.0,68.3284,68.3956,68.3187,68.3956,75381.0
2023-12-18 10:15:00,71.17,71.19,71.12,71.14,133609.0,68.4052,68.4245,68.3572,68.3764,133609.0
2023-12-18 10:20:00,71.14,71.2,71.11,71.19,118003.0,68.3764,68.4341,68.3476,68.4245,118003.0
2023-12-18 10:25:00,71.19,71.21,71.18,71.2,45532.0,68.4245,68.4437,68.4149,68.4341,45532.0
2023-12-18 10:30:00,71.2,71.26,71.18,71.22,132721.0,68.4341,68.4918,68.4149,68.4533,132721.0
2023-12-18 10:35:00,71.22,71.32,71.22,71.31,105084.0,68.4533,68.5494,68.4533,68.5398,105084.0
2023-12-18 10:40:00,71.31,71.34,71.27,71.28,75358.0,68.5398,68.5686,68.5014,68.511,75358.0
2023-12-18 10:45:00,71.28,71.41,71.28,71.39,132938.0,68.511,68.6359,68.511,68.6167,132938.0
2023-12-18 10:50:00,71.39,71.4,71.34,71.36,71371.0,68.6167,68.6263,68.5686,68.5879,71371.0
2023-12-18 10:55:00,71.35,71.4,71.34,71.4,72458.0,68.5783,68.6263,68.5686,68.6263,72458.0
2023-12-18 11:00:00,71.4,71.45,71.38,71.41,72662.0,68.6263,68.6744,68.6071,68.6359,72662.0
2023-12-18 11:05:00,71.41,71.43,71.4,71.41,59396.0,68.6359,68.6551,68.6263,68.6359,59396.0
2023-12-18 11:10:00,71.42,71.44,71.39,71.42,126025.0,68.6455,68.6648,68.6167,68.6455,126025.0
2023-12-18 11:15:00,71.42,71.48,71.41,71.48,53156.0,68.6455,68.7032,68.6359,68.7032,53156.0
2023-12-18 11:20:00,71.48,71.56,71.46,71.56,138845.0,68.7032,68.7801,68.684,68.7801,138845.0
2023-12-18 11:25:00,71.56,71.64,71.54,71.6,165972.0,68.7801,68.857,68.7609,68.8185,165972.0
2023-12-18 11:30:00,71.6,71.66,71.6,71.66,75951.0,68.8185,68.8762,68.8185,68.8762,75951.0
2023-12-18 11:35:00,71.66,71.7,71.64,71.69,70823.0,68.8762,68.9147,68.857,68.905,70823.0
2023-12-18 11:40:00,71.7,71.7,71.56,71.56,65209.0,68.9147,68.9147,68.7801,68.7801,65209.0
2023-12-18 11:45:00,71.56,71.6,71.54,71.58,139441.0,68.7801,68.8185,68.7609,68.7993,139441.0
2023-12-18 11:50:00,71.58,71.62,71.54,71.55,101850.0,68.7993,68.8378,68.7609,68.7705,101850.0
2023-12-18 11:55:00,71.55,71.55,71.49,71.5,73636.0,68.7705,68.7705,68.7128,68.7224,73636.0
2023-12-18 12:00:00,71.5,71.54,71.47,71.53,162283.0,68.7224,68.7609,68.6936,68.7513,162283.0
2023-12-18 12:05:00,71.52,71.53,71.46,71.48,91717.0,68.7417,68.7513,68.684,68.7032,91717.0
2023-12-18 12:10:00,71.49,71.53,71.49,71.53,45974.0,68.7128,68.7513,68.7128,68.7513,45974.0
2023-12-18 12:15:00,71.53,71.61,71.53,71.61,136907.0,68.7513,68.8282,68.7513,68.8282,136907.0
2023-12-18 12:20:00,71.59,71.62,71.57,71.59,68792.0,68.8089,68.8378,68.7897,68.8089,68792.0
2023-12-18 12:25:00,71.59,71.62,71.58,71.61,35852.0,68.8089,68.8378,68.7993,68.8282,35852.0
2023-12-18 12:30:00,71.61,71.64,71.59,71.61,29714.0,68.8282,68.857,68.8089,68.8282,29714.0
2023-12-18 12:35:00,71.61,71.62,71.55,71.56,72514.0,68.8282,68.8378,68.7705,68.7801,72514.0
2023-12-18 12:40:00,71.57,71.6,71.55,71.59,43969.0,68.7897,68.8185,68.7705,68.8089,43969.0
2023-12-18 12:45:00,71.59,71.6,71.56,71.59,63585.0,68.8089,68.8185,68.7801,68.8089,63585.0
2023-12-18 12:50:00,71.58,71.59,71.51,71.51,40307.0,68.7993,68.8089,68.732,68.732,40307.0
2023-12-18 12:55:00,71.51,71.58,71.5,71.56,37122.0,68.732,68.7993,68.7224,68.7801,37122.0
2023-12-18 13:00:00,71.56,71.58,71.52,71.52,40735.0,68.7801,68.7993,68.7417,68.7417,40735.0
2023-12-18 13:05:00,71.53,71.57,71.52,71.57,39619.0,68.7513,68.7897,68.7417,68.7897,39619.0
2023-12-18 13:10:00,71.57,71.6,71.56,71.58,35885.0,68.7897,68.8185,68.7801,68.7993,35885.0
2023-12-18 13:15:00,71.58,71.59,71.56,71.57,61099.0,68.7993,68.8089,68.7801,68.7897,61099.0
2023-12-18 13:20:00,71.56,71.6,71.55,71.59,48107.0,68.7801,68.8185,68.7705,68.8089,48107.0
2023-12-18 13:25:00,71.59,71.61,71.56,71.59,40888.0,68.8089,68.8282,68.7801,68.8089,40888.0
2023-12-18 13:30:00,71.59,71.61,71.58,71.59,59984.0,68.8089,68.8282,68.7993,68.8089,59984.0
2023-12-18 13:35:00,71.59,71.6,71.54,71.55,34975.0,68.8089,68.8185,68.7609,68.7705,34975.0
2023-12-18 13:40:00,71.55,71.57,71.53,71.56,58093.0,68.7705,68.7897,68.7513,68.7801,58093.0
2023-12-18 13:45:00,71.56,71.59,71.55,71.57,34025.0,68.7801,68.8089,68.7705,68.7897,34025.0
2023-12-18 13:50:00,71.57,71.61,71.57,71.59,31189.0,68.7897,68.8282,68.7897,68.8089,31189.0
2023-12-18 13:55:00,71.58,71.59,71.56,71.57,43620.0,68.7993,68.8089,68.7801,68.7897,43620.0
2023-12-18 14:00:00,71.57,71.59,71.56,71.58,35809.0,68.7897,68.8089,68.7801,68.7993,35809.0
2023-12-18 14:05:00,71.59,71.6,71.52,71.53,34825.0,68.8089,68.8185,68.7417,68.7513,34825.0
2023-12-18 14:10:00,71.53,71.53,71.47,71.48,40157.0,68.7513,68.7513,68.6936,68.7032,40157.0
2023-12-18 14:15:00,71.48,71.53,71.48,71.52,51187.0,68.7032,68.7513,68.7032,68.7417,51187.0
2023-12-18 14:20:00,71.53,71.57,71.52,71.56,39845.0,68.7513,68.7897,68.7417,68.7801,39845.0
2023-12-18 14:25:00,71.55,71.56,71.46,71.53,236194.0,68.7705,68.7801,68.684,68.7513,236194.0
2023-12-18 14:30:00,71.52,71.53,71.46,71.47,325040.0,68.7417,68.7513,68.684,68.6936,325040.0
2023-12-18 14:35:00,71.47,71.52,71.46,71.48,66061.0,68.6936,68.7417,68.684,68.7032,66061.0
2023-12-18 14:40:00,71.48,71.55,71.47,71.55,76683.0,68.7032,68.7705,68.6936,68.7705,76683.0
2023-12-18 14:45:00,71.55,71.57,71.52,71.53,209030.0,68.7705,68.7897,68.7417,68.7513,209030.0
2023-12-18 14:50:00,71.52,71.55,71.51,71.54,82675.0,68.7417,68.7705,68.732,68.7609,82675.0
2023-12-18 14:55:00,71.53,71.54,71.5,71.52,35132.0,68.7513,68.7609,68.7224,68.7417,35132.0
2023-12-18 15:00:00,71.51,71.52,71.48,71.5,464200.0,68.732,68.7417,68.7032,68.7224,464200.0
2023-12-18 15:05:00,71.49,71.51,71.46,71.47,105809.0,68.7128,68.732,68.684,68.6936,105809.0
2023-12-18 15:10:00,71.47,71.47,71.39,71.39,142401.0,68.6936,68.6936,68.6167,68.6167,142401.0
2023-12-18 15:15:00,71.39,71.43,71.39,71.39,139751.0,68.6167,68.6551,68.6167,68.6167,139751.0
2023-12-18 15:20:00,71.4,71.46,71.39,71.45,126134.0,68.6263,68.684,68.6167,68.6744,126134.0
2023-12-18 15:25:00,71.45,71.47,71.42,71.44,149442.0,68.6744,68.6936,68.6455,68.6648,149442.0
2023-12-18 15:30:00,71.44,71.46,71.42,71.45,129216.0,68.6648,68.684,68.6455,68.6744,129216.0
2023-12-18 15:35:00,71.44,71.46,71.43,71.46,182238.0,68.6648,68.684,68.6551,68.684,182238.0
2023-12-18 15:40:00,71.46,71.47,71.42,71.44,245919.0,68.684,68.6936,68.6455,68.6648,245919.0
2023-12-18 15:45:00,71.43,71.46,71.43,71.45,432938.0,68.6551,68.684,68.6551,68.6744,432938.0
2023-12-18 15:50:00,71.45,71.47,71.41,71.45,542127.0,68.6744,68.6936,68.6359,68.6744,542127.0
2023-12-18 15:55:00,71.45,71.45,71.41,71.42,1227638.0,68.6744,68.6744,68.6359,68.6455,1227638.0
2023-12-19 09:30:00,71.31,71.53,71.31,71.45,253890.0,68.5398,68.7513,68.5398,68.6744,253890.0
2023-12-19 09:35:00,71.45,71.52,71.38,71.41,550326.0,68.6744,68.7417,68.6071,68.6359,550326.0
2023-12-19 09:40:00,71.42,71.46,71.28,71.29,158116.0,68.6455,68.684,68.511,68.5206,158116.0
2023-12-19 09:45:00,71.29,71.46,71.29,71.45,213286.0,68.5206,68.684,68.5206,68.6744,213286.0
2023-12-19 09:50:00,71.45,71.54,71.44,71.54,232217.0,68.6744,68.7609,68.6648,68.7609,232217.0
2023-12-19 09:55:00,71.53,71.54,71.47,71.53,65742.0,68.7513,68.7609,68.6936,68.7513,65742.0
2023-12-19 10:00:00,71.53,71.58,71.49,71.58,84010.0,68.7513,68.7993,68.7128,68.7993,84010.0
2023-12-19 10:05:00,71.57,71.64,71.56,71.63,69767.0,68.7897,68.857,68.7801,68.8474,69767.0
2023-12-19 10:10:00,71.64,71.66,71.55,71.56,120039.0,68.857,68.8762,68.7705,68.7801,120039.0
2023-12-19 10:15:00,71.56,71.56,71.5,71.52,152293.0,68.7801,68.7801,68.7224,68.7417,152293.0
2023-12-19 10:20:00,71.53,71.58,71.52,71.53,57163.0,68.7513,68.7993,68.7417,68.7513,57163.0
2023-12-19 10:25:00,71.53,71.53,71.44,71.45,66018.0,68.7513,68.7513,68.6648,68.6744,66018.0
2023-12-19 10:30:00,71.44,71.48,71.42,71.45,93409.0,68.6648,68.7032,68.6455,68.6744,93409.0
2023-12-19 10:35:00,71.45,71.53,71.42,71.53,77135.0,68.6744,68.7513,68.6455,68.7513,77135.0
2023-12-19 10:40:00,71.53,71.59,71.52,71.53,36058.0,68.7513,68.8089,68.7417,68.7513,36058.0
2023-12-19 10:45:00,71.52,71.64,71.52,71.62,35838.0,68.7417,68.857,68.7417,68.8378,35838.0
2023-12-19 10:50:00,71.62,71.65,71.57,71.59,52126.0,68.8378,68.8666,68.7897,68.8089,52126.0
2023-12-19 10:55:00,71.58,71.61,71.57,71.6,45868.0,68.7993,68.8282,68.7897,68.8185,45868.0
2023-12-19 11:00:00,71.6,71.6,71.53,71.53,60094.0,68.8185,68.8185,68.7513,68.7513,60094.0
2023-12-19 11:05:00,71.53,71.58,71.52,71.58,32872.0,68.7513,68.7993,68.7417,68.7993,32872.0
2023-12-19 11:10:00,71.58,71.65,71.55,71.65,34499.0,68.7993,68.8666,68.7705,68.8666,34499.0
2023-12-19 11:15:00,71.64,71.66,71.61,71.62,36957.0,68.857,68.8762,68.8282,68.8378,36957.0
2023-12-19 11:20:00,71.63,71.63,71.58,71.59,78432.0,68.8474,68.8474,68.7993,68.8089,78432.0
2023-12-19 11:25:00,71.58,71.6,71.56,71.57,66741.0,68.7993,68.8185,68.7801,68.7897,66741.0
2023-12-19 11:30:00,71.57,71.57,71.51,71.52,45657.0,68.7897,68.7897,68.732,68.7417,45657.0
2023-12-19 11:35:00,71.51,71.54,71.49,71.52,35378.0,68.732,68.7609,68.7128,68.7417,35378.0
2023-12-19 11:40:00,71.52,71.54,71.48,71.5,46367.0,68.7417,68.7609,68.7032,68.7224,46367.0
2023-12-19 11:45:00,71.5,71.51,71.46,71.47,35305.0,68.7224,68.732,68.684,68.6936,35305.0
2023-12-19 11:50:00,71.47,71.47,71.42,71.43,68431.0,68.6936,68.6936,68.6455,68.6551,68431.0
2023-12-19 11:55:00,71.43,71.52,71.42,71.5,46977.0,68.6551,68.7417,68.6455,68.7224,46977.0
2023-12-19 12:00:00,71.5,71.53,71.47,71.53,86877.0,68.7224,68.7513,68.6936,68.7513,86877.0
2023-12-19 12:05:00,71.52,71.55,71.51,71.54,41879.0,68.7417,68.7705,68.732,68.7609,41879.0
2023-12-19 12:10:00,71.54,71.55,71.52,71.52,35060.0,68.7609,68.7705,68.7417,68.7417,35060.0
2023-12-19 12:15:00,71.53,71.53,71.46,71.46,42774.0,68.7513,68.7513,68.684,68.684,42774.0
2023-12-19 12:20:00,71.46,71.46,71.41,71.44,43993.0,68.684,68.684,68.6359,68.6648,43993.0
2023-12-19 12:25:00,71.43,71.44,71.4,71.42,60954.0,68.6551,68.6648,68.6263,68.6455,60954.0
2023-12-19 12:30:00,71.42,71.47,71.41,71.46,32857.0,68.6455,68.6936,68.6359,68.684,32857.0
2023-12-19 12:35:00,71.46,71.49,71.44,71.45,43039.0,68.684,68.7128,68.6648,68.6744,43039.0
2023-12-19 12:40:00,71.45,71.49,71.43,71.48,34068.0,68.6744,68.7128,68.6551,68.7032,34068.0
2023-12-19 12:45:00,71.48,71.49,71.45,71.45,26554.0,68.7032,68.7128,68.6744,68.6744,26554.0
2023-12-19 12:50:00,71.46,71.5,71.43,71.47,51747.0,68.684,68.7224,68.6551,68.6936,51747.0
2023-12-19 12:55:00,71.46,71.49,71.44,71.45,31299.0,68.684,68.7128,68.6648,68.6744,31299.0
2023-12-19 13:00:00,71.45,71.45,71.4,71.41,111251.0,68.6744,68.6744,68.6263,68.6359,111251.0
2023-12-19 13:05:00,71.41,71.46,71.4,71.41,209058.0,68.6359,68.684,68.6263,68.6359,209058.0
2023-12-19 13:10:00,71.41,71.45,71.41,71.42,58692.0,68.6359,68.6744,68.6359,68.6455,58692.0
2023-12-19 13:15:00,71.43,71.44,71.39,71.4,78525.0,68.6551,68.6648,68.6167,68.6263,78525.0
2023-12-19 13:20:00,71.41,71.43,71.39,71.42,48856.0,68.6359,68.6551,68.6167,68.6455,48856.0
2023-12-19 13:25:00,71.42,71.43,71.4,71.42,23796.0,68.6455,68.6551,68.6263,68.6455,23796.0
2023-12-19 13:30:00,71.42,71.43,71.39,71.41,46189.0,68.6455,68.6551,68.6167,68.6359,46189.0
2023-12-19 13:35:00,71.4,71.43,71.38,71.42,66419.0,68.6263,68.6551,68.6071,68.6455,66419.0
2023-12-19 13:40:00,71.42,71.47,71.42,71.46,31119.0,68.6455,68.6936,68.6455,68.684,31119.0
2023-12-19 13:45:00,71.46,71.48,71.45,71.48,18438.0,68.684,68.7032,68.6744,68.7032,18438.0
2023-12-19 13:50:00,71.47,71.49,71.46,71.47,32463.0,68.6936,68.7128,68.684,68.6936,32463.0
2023-12-19 13:55:00,71.48,71.49,71.44,71.47,49949.0,68.7032,68.7128,68.6648,68.6936,49949.0
2023-12-19 14:00:00,71.46,71.5,71.45,71.48,31813.0,68.684,68.7224,68.6744,68.7032,31813.0
2023-12-19 14:05:00,71.48,71.54,71.48,71.53,39812.0,68.7032,68.7609,68.7032,68.7513,39812.0
2023-12-19 14:10:00,71.53,71.54,71.5,71.51,34988.0,68.7513,68.7609,68.7224,68.732,34988.0
2023-12-19 14:15:00,71.51,71.51,71.48,71.49,41128.0,68.732,68.732,68.7032,68.7128,41128.0
2023-12-19 14:20:00,71.49,71.51,71.48,71.5,41857.0,68.7128,68.732,68.7032,68.7224,41857.0
2023-12-19 14:25:00,71.5,71.5,71.46,71.47,28786.0,68.7224,68.7224,68.684,68.6936,28786.0
2023-12-19 14:30:00,71.48,71.49,71.43,71.49,80291.0,68.7032,68.7128,68.6551,68.7128,80291.0
2023-12-19 14:35:00,71.49,71.5,71.48,71.5,44881.0,68.7128,68.7224,68.7032,68.7224,44881.0
2023-12-19 14:40:00,71.5,71.5,71.45,71.47,58010.0,68.7224,68.7224,68.6744,68.6936,58010.0
2023-12-19 14:45:00,71.47,71.48,71.44,71.45,34579.0,68.6936,68.7032,68.6648,68.6744,34579.0
2023-12-19 14:50:00,71.45,71.45,71.43,71.45,30093.0,68.6744,68.6744,68.6551,68.6744,30093.0
2023-12-19 14:55:00,71.45,71.48,71.44,71.47,46794.0,68.6744,68.7032,68.6648,68.6936,46794.0
2023-12-19 15:00:00,71.47,71.49,71.46,71.48,73411.0,68.6936,68.7128,68.684,68.7032,73411.0
2023-12-19 15:05:00,71.48,71.5,71.45,71.5,185989.0,68.7032,68.7224,68.6744,68.7224,185989.0
2023-12-19 15:10:00,71.5,71.5,71.45,71.45,95829.0,68.7224,68.7224,68.6744,68.6744,95829.0
2023-12-19 15:15:00,71.45,71.49,71.45,71.47,51086.0,68.6744,68.7128,68.6744,68.6936,51086.0
2023-12-19 15:20:00,71.46,71.47,71.45,71.45,90608.0,68.684,68.6936,68.6744,68.6744,90608.0
2023-12-19 15:25:00,71.45,71.47,71.43,71.46,80637.0,68.6744,68.6936,68.6551,68.684,80637.0
2023-12-19 15:30:00,71.45,71.48,71.45,71.46,85661.0,68.6744,68.7032,68.6744,68.684,85661.0
2023-12-19 15:35:00,71.47,71.49,71.45,71.45,93643.0,68.6936,68.7128,68.6744,68.6744,93643.0
2023-12-19 15:40:00,71.46,71.52,71.45,71.51,119283.0,68.684,68.7417,68.6744,68.732,119283.0
2023-12-19 15:45:00,71.51,71.53,71.49,71.51,139320.0,68.732,68.7513,68.7128,68.732,139320.0
2023-12-19 15:50:00,71.5,71.57,71.48,71.54,447012.0,68.7224,68.7897,68.7032,68.7609,447012.0
2023-12-19 15:55:00,71.54,71.61,71.53,71.59,739186.0,68.7609,68.8282,68.7513,68.8089,739186.0
2023-12-20 09:30:00,71.12,71.27,71.01,71.2,740972.0,68.3572,68.5014,68.2515,68.4341,740972.0
2023-12-20 09:35:00,71.2,71.27,71.1,71.1,276518.0,68.4341,68.5014,68.338,68.338,276518.0
2023-12-20 09:40:00,71.1,71.12,71.01,71.08,308345.0,68.338,68.3572,68.2515,68.3187,308345.0
2023-12-20 09:45:00,71.08,71.13,71.04,71.12,360290.0,68.3187,68.3668,68.2803,68.3572,360290.0
2023-12-20 09:50:00,71.12,71.13,71.04,71.05,164973.0,68.3572,68.3668,68.2803,68.2899,164973.0
2023-12-20 09:55:00,71.05,71.1,71.02,71.06,123864.0,68.2899,68.338,68.2611,68.2995,123864.0
2023-12-20 10:00:00,71.06,71.12,71.02,71.03,200841.0,68.2995,68.3572,68.2611,68.2707,200841.0
2023-12-20 10:05:00,71.03,71.04,70.95,70.97,107073.0,68.2707,68.2803,68.1938,68.213,107073.0
2023-12-20 10:10:00,70.97,71.03,70.94,70.95,130093.0,68.213,68.2707,68.1842,68.1938,130093.0
2023-12-20 10:15:00,70.95,71.01,70.93,70.97,240751.0,68.1938,68.2515,68.1746,68.213,240751.0
2023-12-20 10:20:00,70.96,71.05,70.96,70.98,82324.0,68.2034,68.2899,68.2034,68.2226,82324.0
2023-12-20 10:25:00,70.98,71.01,70.96,71.0,74553.0,68.2226,68.2515,68.2034,68.2419,74553.0
2023-12-20 10:30:00,71.0,71.1,70.99,71.06,186245.0,68.2419,68.338,68.2322,68.2995,186245.0
2023-12-20 10:35:00,71.06,71.09,71.02,71.04,188257.0,68.2995,68.3284,68.2611,68.2803,188257.0
2023-12-20 10:40:00,71.05,71.06,70.99,71.02,269791.0,68.2899,68.2995,68.2322,68.2611,269791.0
2023-12-20 10:45:00,71.02,71.06,71.0,71.01,133075.0,68.2611,68.2995,68.2419,68.2515,133075.0
2023-12-20 10:50:00,71.0,71.04,71.0,71.03,86381.0,68.2419,68.2803,68.2419,68.2707,86381.0
2023-12-20 10:55:00,71.03,71.05,70.99,71.01,181233.0,68.2707,68.2899,68.2322,68.2515,181233.0
2023-12-20 11:00:00,71.01,71.05,70.97,71.04,164723.0,68.2515,68.2899,68.213,68.2803,164723.0
2023-12-20 11:05:00,71.05,71.06,70.91,70.92,151798.0,68.2899,68.2995,68.1553,68.165,151798.0
2023-12-20 11:10:00,70.93,70.95,70.9,70.95,139118.0,68.1746,68.1938,68.1457,68.1938,139118.0
2023-12-20 11:15:00,70.95,70.97,70.93,70.95,106564.0,68.1938,68.213,68.1746,68.1938,106564.0
2023-12-20 11:20:00,70.96,71.0,70.95,70.96,71483.0,68.2034,68.2419,68.1938,68.2034,71483.0
2023-12-20 11:25:00,70.95,71.0,70.95,70.99,215425.0,68.1938,68.2419,68.1938,68.2322,215425.0
2023-12-20 11:30:00,70.99,71.01,70.96,70.97,175603.0,68.2322,68.2515,68.2034,68.213,175603.0
2023-12-20 11:35:00,70.96,70.97,70.94,70.96,90274.0,68.2034,68.213,68.1842,68.2034,90274.0
2023-12-20 11:40:00,70.96,70.99,70.96,70.96,73655.0,68.2034,68.2322,68.2034,68.2034,73655.0
2023-12-20 11:45:00,70.96,70.97,70.92,70.94,100973.0,68.2034,68.213,68.165,68.1842,100973.0
2023-12-20 11:50:00,70.94,70.94,70.91,70.94,79092.0,68.1842,68.1842,68.1553,68.1842,79092.0
2023-12-20 11:55:00,70.93,70.94,70.91,70.92,83340.0,68.1746,68.1842,68.1553,68.165,83340.0
2023-12-20 12:00:00,70.92,70.93,70.9,70.91,43029.0,68.165,68.1746,68.1457,68.1553,43029.0
2023-12-20 12:05:00,70.91,70.94,70.89,70.94,122478.0,68.1553,68.1842,68.1361,68.1842,122478.0
2023-12-20 12:10:00,70.94,70.95,70.91,70.95,108821.0,68.1842,68.1938,68.1553,68.1938,108821.0
2023-12-20 12:15:00,70.94,70.99,70.94,70.99,61614.0,68.1842,68.2322,68.1842,68.2322,61614.0
2023-12-20 12:20:00,70.98,71.01,70.94,70.95,61923.0,68.2226,68.2515,68.1842,68.1938,61923.0
2023-12-20 12:25:00,70.95,70.95,70.91,70.92,39510.0,68.1938,68.1938,68.1553,68.165,39510.0
2023-12-20 12:30:00,70.93,70.96,70.92,70.93,55432.0,68.1746,68.2034,68.165,68.1746,55432.0
2023-12-20 12:35:00,70.93,70.94,70.91,70.92,46097.0,68.1746,68.1842,68.1553,68.165,46097.0
2023-12-20 12:40:00,70.92,70.98,70.91,70.97,51540.0,68.165,68.2226,68.1553,68.213,51540.0
2023-12-20 12:45:00,70.97,70.99,70.96,70.98,57559.0,68.213,68.2322,68.2034,68.2226,57559.0
2023-12-20 12:50:00,70.97,70.98,70.95,70.95,72892.0,68.213,68.2226,68.1938,68.1938,72892.0
2023-12-20 12:55:00,70.96,71.0,70.95,70.97,103704.0,68.2034,68.2419,68.1938,68.213,103704.0
2023-12-20 13:00:00,70.98,71.01,70.96,71.01,36114.0,68.2226,68.2515,68.2034,68.2515,36114.0
2023-12-20 13:05:00,71.0,71.01,70.95,70.95,77098.0,68.2419,68.2515,68.1938,68.1938,77098.0
2023-12-20 13:10:00,70.95,70.98,70.95,70.96,28705.0,68.1938,68.2226,68.1938,68.2034,28705.0
2023-12-20 13:15:00,70.95,71.0,70.95,70.99,57324.0,68.1938,68.2419,68.1938,68.2322,57324.0
2023-12-20 13:20:00,71.0,71.02,70.99,71.02,34789.0,68.2419,68.2611,68.2322,68.2611,34789.0
2023-12-20 13:25:00,71.01,71.03,70.99,71.0,93230.0,68.2515,68.2707,68.2322,68.2419,93230.0
2023-12-20 13:30:00,71.0,71.03,70.99,71.0,59886.0,68.2419,68.2707,68.2322,68.2419,59886.0
2023-12-20 13:35:00,71.0,71.01,70.96,70.98,54198.0,68.2419,68.2515,68.2034,68.2226,54198.0
2023-12-20 13:40:00,70.98,71.0,70.97,71.0,132020.0,68.2226,68.2419,68.213,68.2419,132020.0
2023-12-20 13:45:00,71.0,71.03,70.99,71.02,153982.0,68.2419,68.2707,68.2322,68.2611,153982.0
2023-12-20 13:50:00,71.03,71.05,71.01,71.05,75585.0,68.2707,68.2899,68.2515,68.2899,75585.0
2023-12-20 13:55:00,71.04,71.04,70.99,71.0,64719.0,68.2803,68.2803,68.2322,68.2419,64719.0
2023-12-20 14:00:00,70.99,71.01,70.98,71.01,66059.0,68.2322,68.2515,68.2226,68.2515,66059.0
2023-12-20 14:05:00,71.01,71.04,71.0,71.03,86652.0,68.2515,68.2803,68.2419,68.2707,86652.0
2023-12-20 14:10:00,71.02,71.03,70.99,71.0,59843.0,68.2611,68.2707,68.2322,68.2419,59843.0
2023-12-20 14:15:00,70.99,71.0,70.97,71.0,45574.0,68.2322,68.2419,68.213,68.2419,45574.0
2023-12-20 14:20:00,71.0,71.04,70.99,71.02,84141.0,68.2419,68.2803,68.2322,68.2611,84141.0
2023-12-20 14:25:00,71.03,71.03,71.0,71.02,77996.0,68.2707,68.2707,68.2419,68.2611,77996.0
2023-12-20 14:30:00,71.02,71.04,70.97,70.98,171842.0,68.2611,68.2803,68.213,68.2226,171842.0
2023-12-20 14:35:00,70.98,71.02,70.95,70.96,125067.0,68.2226,68.2611,68.1938,68.2034,125067.0
2023-12-20 14:40:00,70.96,70.98,70.93,70.95,120079.0,68.2034,68.2226,68.1746,68.1938,120079.0
2023-12-20 14:45:00,70.95,70.97,70.89,70.9,82707.0,68.1938,68.213,68.1361,68.1457,82707.0
2023-12-20 14:50:00,70.9,70.9,70.66,70.72,289863.0,68.1457,68.1457,67.9151,67.9727,289863.0
2023-12-20 14:55:00,70.72,70.73,70.57,70.59,197684.0,67.9727,67.9823,67.8286,67.8478,197684.0
2023-12-20 15:00:00,70.58,70.61,70.54,70.54,253036.0,67.8382,67.867,67.7997,67.7997,253036.0
2023-12-20 15:05:00,70.54,70.56,70.44,70.5,407118.0,67.7997,67.8189,67.7036,67.7613,407118.0
2023-12-20 15:10:00,70.5,70.58,70.47,70.49,516944.0,67.7613,67.8382,67.7324,67.7517,516944.0
2023-12-20 15:15:00,70.49,70.6,70.49,70.58,304096.0,67.7517,67.8574,67.7517,67.8382,304096.0
2023-12-20 15:20:00,70.59,70.6,70.5,70.51,159857.0,67.8478,67.8574,67.7613,67.7709,159857.0
2023-12-20 15:25:00,70.5,70.53,70.43,70.44,180311.0,67.7613,67.7901,67.694,67.7036,180311.0
2023-12-20 15:30:00,70.45,70.5,70.42,70.45,276875.0,67.7132,67.7613,67.6844,67.7132,276875.0
2023-12-20 15:35:00,70.45,70.46,70.37,70.38,507535.0,67.7132,67.7228,67.6363,67.6459,507535.0
2023-12-20 15:40:00,70.39,70.46,70.38,70.42,410404.0,67.6555,67.7228,67.6459,67.6844,410404.0
2023-12-20 15:45:00,70.42,70.44,70.37,70.43,570296.0,67.6844,67.7036,67.6363,67.694,570296.0
2023-12-20 15:50:00,70.44,70.47,70.31,70.36,592815.0,67.7036,67.7324,67.5787,67.6267,592815.0
2023-12-20 15:55:00,70.35,70.36,70.2,70.24,1896143.0,67.6171,67.6267,67.4729,67.5114,1896143.0
2023-12-21 09:30:00,70.6,70.69,70.54,70.57,415870.0,67.8574,67.9439,67.7997,67.8286,415870.0
2023-12-21 09:35:00,70.57,70.67,70.55,70.63,443955.0,67.8286,67.9247,67.8093,67.8862,443955.0
2023-12-21 09:40:00,70.63,70.65,70.58,70.58,179192.0,67.8862,67.9054,67.8382,67.8382,179192.0
2023-12-21 09:45:00,70.59,70.68,70.53,70.66,178044.0,67.8478,67.9343,67.7901,67.9151,178044.0
2023-12-21 09:50:00,70.65,70.65,70.55,70.57,82622.0,67.9054,67.9054,67.8093,67.8286,82622.0
2023-12-21 09:55:00,70.56,70.63,70.55,70.57,65828.0,67.8189,67.8862,67.8093,67.8286,65828.0
2023-12-21 10:00:00,70.57,70.63,70.51,70.54,122039.0,67.8286,67.8862,67.7709,67.7997,122039.0
2023-12-21 10:05:00,70.53,70.54,70.47,70.52,50028.0,67.7901,67.7997,67.7324,67.7805,50028.0
2023-12-21 10:10:00,70.52,70.52,70.46,70.5,189441.0,67.7805,67.7805,67.7228,67.7613,189441.0
2023-12-21 10:15:00,70.49,70.6,70.45,70.59,79531.0,67.7517,67.8574,67.7132,67.8478,79531.0
2023-12-21 10:20:00,70.59,70.73,70.59,70.72,74026.0,67.8478,67.9823,67.8478,67.9727,74026.0
2023-12-21 10:25:00,70.72,70.72,70.55,70.56,153040.0,67.9727,67.9727,67.8093,67.8189,153040.0
2023-12-21 10:30:00,70.56,70.61,70.56,70.6,76362.0,67.8189,67.867,67.8189,67.8574,76362.0
2023-12-21 10:35:00,70.61,70.65,70.6,70.64,70011.0,67.867,67.9054,67.8574,67.8958,70011.0
2023-12-21 10:40:00,70.64,70.69,70.62,70.69,101924.0,67.8958,67.9439,67.8766,67.9439,101924.0
2023-12-21 10:45:00,70.69,70.73,70.68,70.72,154364.0,67.9439,67.9823,67.9343,67.9727,154364.0
2023-12-21 10:50:00,70.72,70.72,70.67,70.72,136314.0,67.9727,67.9727,67.9247,67.9727,136314.0
2023-12-21 10:55:00,70.72,70.74,70.66,70.67,82562.0,67.9727,67.992,67.9151,67.9247,82562.0
2023-12-21 11:00:00,70.67,70.68,70.64,70.65,70955.0,67.9247,67.9343,67.8958,67.9054,70955.0
2023-12-21 11:05:00,70.64,70.65,70.53,70.56,79846.0,67.8958,67.9054,67.7901,67.8189,79846.0
2023-12-21 11:10:00,70.56,70.57,70.51,70.53,40818.0,67.8189,67.8286,67.7709,67.7901,40818.0
2023-12-21 11:15:00,70.53,70.54,70.45,70.47,78619.0,67.7901,67.7997,67.7132,67.7324,78619.0
2023-12-21 11:20:00,70.47,70.51,70.46,70.5,96917.0,67.7324,67.7709,67.7228,67.7613,96917.0
2023-12-21 11:25:00,70.5,70.51,70.46,70.5,86302.0,67.7613,67.7709,67.7228,67.7613,86302.0
2023-12-21 11:30:00,70.5,70.51,70.47,70.47,76548.0,67.7613,67.7709,67.7324,67.7324,76548.0
2023-12-21 11:35:00,70.47,70.49,70.43,70.45,138220.0,67.7324,67.7517,67.694,67.7132,138220.0
2023-12-21 11:40:00,70.45,70.46,70.42,70.42,166047.0,67.7132,67.7228,67.6844,67.6844,166047.0
2023-12-21 11:45:00,70.42,70.47,70.42,70.45,119845.0,67.6844,67.7324,67.6844,67.7132,119845.0
2023-12-21 11:50:00,70.44,70.47,70.41,70.42,122093.0,67.7036,67.7324,67.6748,67.6844,122093.0
2023-12-21 11:55:00,70.42,70.43,70.33,70.34,181571.0,67.6844,67.694,67.5979,67.6075,181571.0
2023-12-21 12:00:00,70.34,70.34,70.22,70.22,102360.0,67.6075,67.6075,67.4922,67.4922,102360.0
2023-12-21 12:05:00,70.22,70.29,70.22,70.23,123977.0,67.4922,67.5594,67.4922,67.5018,123977.0
2023-12-21 12:10:00,70.23,70.3,70.23,70.25,121593.0,67.5018,67.569,67.5018,67.521,121593.0
2023-12-21 12:15:00,70.25,70.27,70.18,70.19,61362.0,67.521,67.5402,67.4537,67.4633,61362.0
2023-12-21 12:20:00,70.19,70.2,70.15,70.2,75156.0,67.4633,67.4729,67.4249,67.4729,75156.0
2023-12-21 12:25:00,70.2,70.22,70.18,70.2,45799.0,67.4729,67.4922,67.4537,67.4729,45799.0
2023-12-21 12:30:00,70.21,70.28,70.2,70.21,58669.0,67.4825,67.5498,67.4729,67.4825,58669.0
2023-12-21 12:35:00,70.21,70.24,70.19,70.22,47033.0,67.4825,67.5114,67.4633,67.4922,47033.0
2023-12-21 12:40:00,70.22,70.29,70.21,70.25,70409.0,67.4922,67.5594,67.4825,67.521,70409.0
2023-12-21 12:45:00,70.25,70.26,70.23,70.23,41708.0,67.521,67.5306,67.5018,67.5018,41708.0
2023-12-21 12:50:00,70.23,70.27,70.16,70.16,90642.0,67.5018,67.5402,67.4345,67.4345,90642.0
2023-12-21 12:55:00,70.16,70.18,70.15,70.18,27459.0,67.4345,67.4537,67.4249,67.4537,27459.0
2023-12-21 13:00:00,70.18,70.25,70.18,70.24,61716.0,67.4537,67.521,67.4537,67.5114,61716.0
2023-12-21 13:05:00,70.25,70.26,70.2,70.24,50912.0,67.521,67.5306,67.4729,67.5114,50912.0
2023-12-21 13:10:00,70.23,70.25,70.19,70.2,55376.0,67.5018,67.521,67.4633,67.4729,55376.0
2023-12-21 13:15:00,70.2,70.22,70.12,70.13,62305.0,67.4729,67.4922,67.396,67.4056,62305.0
2023-12-21 13:20:00,70.13,70.27,70.12,70.24,116517.0,67.4056,67.5402,67.396,67.5114,116517.0
2023-12-21 13:25:00,70.24,70.24,70.19,70.24,58868.0,67.5114,67.5114,67.4633,67.5114,58868.0
2023-12-21 13:30:00,70.24,70.29,70.21,70.23,186386.0,67.5114,67.5594,67.4825,67.5018,186386.0
2023-12-21 13:35:00,70.23,70.27,70.22,70.26,52288.0,67.5018,67.5402,67.4922,67.5306,52288.0
2023-12-21 13:40:00,70.25,70.27,70.24,70.25,44970.0,67.521,67.5402,67.5114,67.521,44970.0
2023-12-21 13:45:00,70.26,70.3,70.25,70.29,33700.0,67.5306,67.569,67.521,67.5594,33700.0
2023-12-21 13:50:00,70.28,70.3,70.26,70.28,43995.0,67.5498,67.569,67.5306,67.5498,43995.0
2023-12-21 13:55:00,70.28,70.32,70.28,70.31,77377.0,67.5498,67.5883,67.5498,67.5787,77377.0
2023-12-21 14:00:00,70.31,70.36,70.3,70.36,54591.0,67.5787,67.6267,67.569,67.6267,54591.0
2023-12-21 14:05:00,70.36,70.37,70.31,70.32,43741.0,67.6267,67.6363,67.5787,67.5883,43741.0
2023-12-21 14:10:00,70.32,70.35,70.3,70.32,125506.0,67.5883,67.6171,67.569,67.5883,125506.0
2023-12-21 14:15:00,70.31,70.39,70.3,70.38,101994.0,67.5787,67.6555,67.569,67.6459,101994.0
2023-12-21 14:20:00,70.38,70.4,70.35,70.37,107264.0,67.6459,67.6652,67.6171,67.6363,107264.0
2023-12-21 14:25:00,70.37,70.38,70.35,70.37,69021.0,67.6363,67.6459,67.6171,67.6363,69021.0
2023-12-21 14:30:00,70.37,70.4,70.35,70.38,75612.0,67.6363,67.6652,67.6171,67.6459,75612.0
2023-12-21 14:35:00,70.39,70.4,70.36,70.39,48068.0,67.6555,67.6652,67.6267,67.6555,48068.0
2023-12-21 14:40:00,70.4,70.41,70.38,70.39,53104.0,67.6652,67.6748,67.6459,67.6555,53104.0
2023-12-21 14:45:00,70.4,70.43,70.39,70.42,37502.0,67.6652,67.694,67.6555,67.6844,37502.0
2023-12-21 14:50:00,70.42,70.45,70.42,70.42,46009.0,67.6844,67.7132,67.6844,67.6844,46009.0
2023-12-21 14:55:00,70.42,70.43,70.39,70.43,83322.0,67.6844,67.694,67.6555,67.694,83322.0
2023-12-21 15:00:00,70.43,70.45,70.4,70.43,82681.0,67.694,67.7132,67.6652,67.694,82681.0
2023-12-21 15:05:00,70.42,70.43,70.4,70.41,75441.0,67.6844,67.694,67.6652,67.6748,75441.0
2023-12-21 15:10:00,70.41,70.49,70.41,70.47,93847.0,67.6748,67.7517,67.6748,67.7324,93847.0
2023-12-21 15:15:00,70.47,70.49,70.44,70.48,95382.0,67.7324,67.7517,67.7036,67.7421,95382.0
2023-12-21 15:20:00,70.48,70.52,70.48,70.5,76194.0,67.7421,67.7805,67.7421,67.7613,76194.0
2023-12-21 15:25:00,70.49,70.59,70.48,70.59,126223.0,67.7517,67.8478,67.7421,67.8478,126223.0
2023-12-21 15:30:00,70.59,70.62,70.56,70.61,104757.0,67.8478,67.8766,67.8189,67.867,104757.0
2023-12-21 15:35:00,70.61,70.69,70.6,70.67,204033.0,67.867,67.9439,67.8574,67.9247,204033.0
2023-12-21 15:40:00,70.67,70.68,70.61,70.63,145469.0,67.9247,67.9343,67.867,67.8862,145469.0
2023-12-21 15:45:00,70.63,70.68,70.62,70.67,153275.0,67.8862,67.9343,67.8766,67.9247,153275.0
2023-12-21 15:50:00,70.67,70.73,70.65,70.71,605374.0,67.9247,67.9823,67.9054,67.9631,605374.0
2023-12-21 15:55:00,70.7,70.75,70.7,70.71,1037382.0,67.9535,68.0016,67.9535,67.9631,1037382.0
2023-12-22 09:30:00,70.95,71.05,70.79,71.02,255233.0,68.1938,68.2899,68.04,68.2611,255233.0
2023-12-22 09:35:00,71.02,71.18,71.0,71.17,153955.0,68.2611,68.4149,68.2419,68.4052,153955.0
2023-12-22 09:40:00,71.17,71.23,71.14,71.21,170362.0,68.4052,68.4629,68.3764,68.4437,170362.0
2023-12-22 09:45:00,71.21,71.32,71.2,71.3,217390.0,68.4437,68.5494,68.4341,68.5302,217390.0
2023-12-22 09:50:00,71.3,71.33,71.26,71.29,54858.0,68.5302,68.559,68.4918,68.5206,54858.0
2023-12-22 09:55:00,71.3,71.33,71.27,71.3,48899.0,68.5302,68.559,68.5014,68.5302,48899.0
2023-12-22 10:00:00,71.3,71.31,71.22,71.29,197050.0,68.5302,68.5398,68.4533,68.5206,197050.0
2023-12-22 10:05:00,71.29,71.32,71.25,71.27,91502.0,68.5206,68.5494,68.4821,68.5014,91502.0
2023-12-22 10:10:00,71.26,71.29,71.22,71.22,61987.0,68.4918,68.5206,68.4533,68.4533,61987.0
2023-12-22 10:15:00,71.22,71.26,71.19,71.25,168224.0,68.4533,68.4918,68.4245,68.4821,168224.0
2023-12-22 10:20:00,71.25,71.26,71.23,71.26,67639.0,68.4821,68.4918,68.4629,68.4918,67639.0
2023-12-22 10:25:00,71.27,71.29,71.24,71.29,52755.0,68.5014,68.5206,68.4725,68.5206,52755.0
2023-12-22 10:30:00,71.3,71.35,71.29,71.31,97707.0,68.5302,68.5783,68.5206,68.5398,97707.0
2023-12-22 10:35:00,71.31,71.33,71.23,71.24,96745.0,68.5398,68.559,68.4629,68.4725,96745.0
2023-12-22 10:40:00,71.25,71.33,71.23,71.32,53823.0,68.4821,68.559,68.4629,68.5494,53823.0
2023-12-22 10:45:00,71.31,71.34,71.27,71.33,59112.0,68.5398,68.5686,68.5014,68.559,59112.0
2023-12-22 10:50:00,71.33,71.34,71.27,71.29,52394.0,68.559,68.5686,68.5014,68.5206,52394.0
2023-12-22 10:55:00,71.3,71.3,71.24,71.25,75343.0,68.5302,68.5302,68.4725,68.4821,75343.0
2023-12-22 11:00:00,71.24,71.25,71.18,71.22,182777.0,68.4725,68.4821,68.4149,68.4533,182777.0
2023-12-22 11:05:00,71.22,71.24,71.17,71.22,220469.0,68.4533,68.4725,68.4052,68.4533,220469.0
2023-12-22 11:10:00,71.21,71.25,71.2,71.25,47958.0,68.4437,68.4821,68.4341,68.4821,47958.0
2023-12-22 11:15:00,71.25,71.3,71.25,71.3,57984.0,68.4821,68.5302,68.4821,68.5302,57984.0
2023-12-22 11:20:00,71.29,71.32,71.26,71.27,77437.0,68.5206,68.5494,68.4918,68.5014,77437.0
2023-12-22 11:25:00,71.27,71.29,71.26,71.28,34503.0,68.5014,68.5206,68.4918,68.511,34503.0
2023-12-22 11:30:00,71.27,71.33,71.27,71.3,81908.0,68.5014,68.559,68.5014,68.5302,81908.0
2023-12-22 11:35:00,71.29,71.32,71.27,71.31,30941.0,68.5206,68.5494,68.5014,68.5398,30941.0
2023-12-22 11:40:00,71.3,71.3,71.26,71.26,24222.0,68.5302,68.5302,68.4918,68.4918,24222.0
2023-12-22 11:45:00,71.26,71.27,71.24,71.25,35467.0,68.4918,68.5014,68.4725,68.4821,35467.0
2023-12-22 11:50:00,71.24,71.26,71.24,71.25,32399.0,68.4725,68.4918,68.4725,68.4821,32399.0
2023-12-22 11:55:00,71.25,71.28,71.22,71.23,95933.0,68.4821,68.511,68.4533,68.4629,95933.0
2023-12-22 12:00:00,71.23,71.25,71.22,71.24,27814.0,68.4629,68.4821,68.4533,68.4725,27814.0
2023-12-22 12:05:00,71.24,71.29,71.24,71.27,133613.0,68.4725,68.5206,68.4725,68.5014,133613.0
2023-12-22 12:10:00,71.26,71.28,71.25,71.27,18486.0,68.4918,68.511,68.4821,68.5014,18486.0
2023-12-22 12:15:00,71.27,71.27,71.23,71.26,38716.0,68.5014,68.5014,68.4629,68.4918,38716.0
2023-12-22 12:20:00,71.26,71.29,71.25,71.28,122412.0,68.4918,68.5206,68.4821,68.511,122412.0
2023-12-22 12:25:00,71.28,71.29,71.25,71.28,34366.0,68.511,68.5206,68.4821,68.511,34366.0
2023-12-22 12:30:00,71.28,71.3,71.24,71.25,33650.0,68.511,68.5302,68.4725,68.4821,33650.0
2023-12-22 12:35:00,71.25,71.3,71.24,71.3,58415.0,68.4821,68.5302,68.4725,68.5302,58415.0
2023-12-22 12:40:00,71.3,71.32,71.29,71.31,32593.0,68.5302,68.5494,68.5206,68.5398,32593.0
2023-12-22 12:45:00,71.31,71.35,71.31,71.33,39993.0,68.5398,68.5783,68.5398,68.559,39993.0
2023-12-22 12:50:00,71.32,71.34,71.3,71.34,57603.0,68.5494,68.5686,68.5302,68.5686,57603.0
2023-12-22 12:55:00,71.34,71.34,71.3,71.33,65207.0,68.5686,68.5686,68.5302,68.559,65207.0
2023-12-22 13:00:00,71.32,71.33,71.3,71.31,29255.0,68.5494,68.559,68.5302,68.5398,29255.0
2023-12-22 13:05:00,71.3,71.31,71.28,71.29,22200.0,68.5302,68.5398,68.511,68.5206,22200.0
2023-12-22 13:10:00,71.29,71.31,71.28,71.3,32001.0,68.5206,68.5398,68.511,68.5302,32001.0
2023-12-22 13:15:00,71.3,71.32,71.3,71.31,30233.0,68.5302,68.5494,68.5302,68.5398,30233.0
2023-12-22 13:20:00,71.31,71.33,71.29,71.29,17971.0,68.5398,68.559,68.5206,68.5206,17971.0
2023-12-22 13:25:00,71.29,71.31,71.28,71.31,26323.0,68.5206,68.5398,68.511,68.5398,26323.0
2023-12-22 13:30:00,71.31,71.32,71.28,71.28,31144.0,68.5398,68.5494,68.511,68.511,31144.0
2023-12-22 13:35:00,71.28,71.31,71.27,71.28,34795.0,68.511,68.5398,68.5014,68.511,34795.0
2023-12-22 13:40:00,71.28,71.28,71.24,71.25,187567.0,68.511,68.511,68.4725,68.4821,187567.0
2023-12-22 13:45:00,71.24,71.28,71.22,71.28,58078.0,68.4725,68.511,68.4533,68.511,58078.0
2023-12-22 13:50:00,71.27,71.3,71.25,71.26,62531.0,68.5014,68.5302,68.4821,68.4918,62531.0
2023-12-22 13:55:00,71.26,71.27,71.24,71.25,36262.0,68.4918,68.5014,68.4725,68.4821,36262.0
2023-12-22 14:00:00,71.24,71.25,71.22,71.23,36364.0,68.4725,68.4821,68.4533,68.4629,36364.0
2023-12-22 14:05:00,71.23,71.23,71.13,71.18,111837.0,68.4629,68.4629,68.3668,68.4149,111837.0
2023-12-22 14:10:00,71.18,71.21,71.17,71.2,61471.0,68.4149,68.4437,68.4052,68.4341,61471.0
2023-12-22 14:15:00,71.2,71.21,71.11,71.13,70063.0,68.4341,68.4437,68.3476,68.3668,70063.0
2023-12-22 14:20:00,71.14,71.16,71.03,71.06,62912.0,68.3764,68.3956,68.2707,68.2995,62912.0
2023-12-22 14:25:00,71.06,71.06,70.99,70.99,43746.0,68.2995,68.2995,68.2322,68.2322,43746.0
2023-12-22 14:30:00,70.99,71.01,70.95,70.96,241788.0,68.2322,68.2515,68.1938,68.2034,241788.0
2023-12-22 14:35:00,70.96,71.06,70.95,71.05,170651.0,68.2034,68.2995,68.1938,68.2899,170651.0
2023-12-22 14:40:00,71.05,71.13,71.05,71.12,99240.0,68.2899,68.3668,68.2899,68.3572,99240.0
2023-12-22 14:45:00,71.12,71.16,71.12,71.13,64405.0,68.3572,68.3956,68.3572,68.3668,64405.0
2023-12-22 14:50:00,71.14,71.2,71.13,71.19,55018.0,68.3764,68.4341,68.3668,68.4245,55018.0
2023-12-22 14:55:00,71.19,71.19,71.15,71.17,250245.0,68.4245,68.4245,68.386,68.4052,250245.0
2023-12-22 15:00:00,71.17,71.21,71.17,71.21,76272.0,68.4052,68.4437,68.4052,68.4437,76272.0
2023-12-22 15:05:00,71.22,71.22,71.17,71.17,60130.0,68.4533,68.4533,68.4052,68.4052,60130.0
2023-12-22 15:10:00,71.17,71.18,71.15,71.17,40477.0,68.4052,68.4149,68.386,68.4052,40477.0
2023-12-22 15:15:00,71.17,71.21,71.16,71.2,99043.0,68.4052,68.4437,68.3956,68.4341,99043.0
2023-12-22 15:20:00,71.2,71.21,71.13,71.18,77571.0,68.4341,68.4437,68.3668,68.4149,77571.0
2023-12-22 15:25:00,71.18,71.22,71.17,71.2,61549.0,68.4149,68.4533,68.4052,68.4341,61549.0
2023-12-22 15:30:00,71.2,71.21,71.17,71.17,103209.0,68.4341,68.4437,68.4052,68.4052,103209.0
2023-12-22 15:35:00,71.17,71.17,71.14,71.15,110707.0,68.4052,68.4052,68.3764,68.386,110707.0
2023-12-22 15:40:00,71.15,71.18,71.12,71.17,128128.0,68.386,68.4149,68.3572,68.4052,128128.0
2023-12-22 15:45:00,71.18,71.2,71.13,71.14,174782.0,68.4149,68.4341,68.3668,68.3764,174782.0
2023-12-22 15:50:00,71.13,71.22,71.13,71.2,281425.0,68.3668,68.4533,68.3668,68.4341,281425.0
2023-12-22 15:55:00,71.2,71.22,71.17,71.21,510896.0,68.4341,68.4533,68.4052,68.4437,510896.0
2023-12-26 09:30:00,71.17,71.23,71.07,71.2,131979.0,68.4052,68.4629,68.3091,68.4341,131979.0
2023-12-26 09:35:00,71.2,71.23,71.09,71.21,167534.0,68.4341,68.4629,68.3284,68.4437,167534.0
2023-12-26 09:40:00,71.2,71.21,71.11,71.12,65398.0,68.4341,68.4437,68.3476,68.3572,65398.0
2023-12-26 09:45:00,71.12,71.23,71.1,71.2,128020.0,68.3572,68.4629,68.338,68.4341,128020.0
2023-12-26 09:50:00,71.19,71.2,71.14,71.15,38171.0,68.4245,68.4341,68.3764,68.386,38171.0
2023-12-26 09:55:00,71.14,71.21,71.13,71.19,39567.0,68.3764,68.4437,68.3668,68.4245,39567.0
2023-12-26 10:00:00,71.19,71.24,71.18,71.21,36332.0,68.4245,68.4725,68.4149,68.4437,36332.0
2023-12-26 10:05:00,71.2,71.24,71.2,71.22,110983.0,68.4341,68.4725,68.4341,68.4533,110983.0
2023-12-26 10:10:00,71.22,71.28,71.21,71.27,53682.0,68.4533,68.511,68.4437,68.5014,53682.0
2023-12-26 10:15:00,71.27,71.32,71.26,71.3,27411.0,68.5014,68.5494,68.4918,68.5302,27411.0
2023-12-26 10:20:00,71.3,71.31,71.28,71.29,17678.0,68.5302,68.5398,68.511,68.5206,17678.0
2023-12-26 10:25:00,71.3,71.35,71.29,71.32,31506.0,68.5302,68.5783,68.5206,68.5494,31506.0
2023-12-26 10:30:00,71.32,71.36,71.31,71.31,70464.0,68.5494,68.5879,68.5398,68.5398,70464.0
2023-12-26 10:35:00,71.31,71.33,71.29,71.32,31261.0,68.5398,68.559,68.5206,68.5494,31261.0
2023-12-26 10:40:00,71.33,71.36,71.31,71.35,33077.0,68.559,68.5879,68.5398,68.5783,33077.0
2023-12-26 10:45:00,71.36,71.38,71.32,71.33,31926.0,68.5879,68.6071,68.5494,68.559,31926.0
2023-12-26 10:50:00,71.33,71.34,71.29,71.3,28867.0,68.559,68.5686,68.5206,68.5302,28867.0
2023-12-26 10:55:00,71.3,71.31,71.28,71.3,26851.0,68.5302,68.5398,68.511,68.5302,26851.0
2023-12-26 11:00:00,71.31,71.32,71.27,71.3,54444.0,68.5398,68.5494,68.5014,68.5302,54444.0
2023-12-26 11:05:00,71.3,71.33,71.29,71.33,40661.0,68.5302,68.559,68.5206,68.559,40661.0
2023-12-26 11:10:00,71.32,71.36,71.31,71.35,28746.0,68.5494,68.5879,68.5398,68.5783,28746.0
2023-12-26 11:15:00,71.35,71.35,71.28,71.29,13910.0,68.5783,68.5783,68.511,68.5206,13910.0
2023-12-26 11:20:00,71.29,71.35,71.28,71.34,25158.0,68.5206,68.5783,68.511,68.5686,25158.0
2023-12-26 11:25:00,71.34,71.36,71.32,71.33,118459.0,68.5686,68.5879,68.5494,68.559,118459.0
2023-12-26 11:30:00,71.33,71.34,71.3,71.33,39600.0,68.559,68.5686,68.5302,68.559,39600.0
2023-12-26 11:35:00,71.33,71.34,71.31,71.32,17460.0,68.559,68.5686,68.5398,68.5494,17460.0
2023-12-26 11:40:00,71.33,71.35,71.32,71.34,28928.0,68.559,68.5783,68.5494,68.5686,28928.0
2023-12-26 11:45:00,71.35,71.38,71.35,71.35,69294.0,68.5783,68.6071,68.5783,68.5783,69294.0
2023-12-26 11:50:00,71.34,71.38,71.34,71.37,23200.0,68.5686,68.6071,68.5686,68.5975,23200.0
2023-12-26 11:55:00,71.37,71.39,71.34,71.38,121439.0,68.5975,68.6167,68.5686,68.6071,121439.0
2023-12-26 12:00:00,71.37,71.38,71.35,71.37,22169.0,68.5975,68.6071,68.5783,68.5975,22169.0
2023-12-26 12:05:00,71.36,71.37,71.35,71.36,17013.0,68.5879,68.5975,68.5783,68.5879,17013.0
2023-12-26 12:10:00,71.36,71.38,71.35,71.38,59310.0,68.5879,68.6071,68.5783,68.6071,59310.0
2023-12-26 12:15:00,71.38,71.39,71.35,71.35,58519.0,68.6071,68.6167,68.5783,68.5783,58519.0
2023-12-26 12:20:00,71.36,71.38,71.35,71.36,57015.0,68.5879,68.6071,68.5783,68.5879,57015.0
2023-12-26 12:25:00,71.36,71.39,71.36,71.37,125524.0,68.5879,68.6167,68.5879,68.5975,125524.0
2023-12-26 12:30:00,71.36,71.36,71.33,71.35,44666.0,68.5879,68.5879,68.559,68.5783,44666.0
2023-12-26 12:35:00,71.34,71.36,71.33,71.35,34703.0,68.5686,68.5879,68.559,68.5783,34703.0
2023-12-26 12:40:00,71.35,71.39,71.35,71.39,30982.0,68.5783,68.6167,68.5783,68.6167,30982.0
2023-12-26 12:45:00,71.39,71.43,71.38,71.42,37596.0,68.6167,68.6551,68.6071,68.6455,37596.0
2023-12-26 12:50:00,71.42,71.45,71.41,71.45,18535.0,68.6455,68.6744,68.6359,68.6744,18535.0
2023-12-26 12:55:00,71.45,71.46,71.43,71.44,30745.0,68.6744,68.684,68.6551,68.6648,30745.0
2023-12-26 13:00:00,71.44,71.47,71.43,71.47,28780.0,68.6648,68.6936,68.6551,68.6936,28780.0
2023-12-26 13:05:00,71.47,71.48,71.44,71.48,27045.0,68.6936,68.7032,68.6648,68.7032,27045.0
2023-12-26 13:10:00,71.48,71.51,71.48,71.49,30601.0,68.7032,68.732,68.7032,68.7128,30601.0
2023-12-26 13:15:00,71.5,71.5,71.46,71.48,17767.0,68.7224,68.7224,68.684,68.7032,17767.0
2023-12-26 13:20:00,71.48,71.52,71.47,71.51,16168.0,68.7032,68.7417,68.6936,68.732,16168.0
2023-12-26 13:25:00,71.52,71.53,71.5,71.51,41545.0,68.7417,68.7513,68.7224,68.732,41545.0
2023-12-26 13:30:00,71.51,71.52,71.47,71.48,27899.0,68.732,68.7417,68.6936,68.7032,27899.0
2023-12-26 13:35:00,71.48,71.49,71.47,71.48,16292.0,68.7032,68.7128,68.6936,68.7032,16292.0
2023-12-26 13:40:00,71.48,71.51,71.48,71.51,20606.0,68.7032,68.732,68.7032,68.732,20606.0
2023-12-26 13:45:00,71.51,71.53,71.51,71.53,40133.0,68.732,68.7513,68.732,68.7513,40133.0
2023-12-26 13:50:00,71.52,71.53,71.48,71.5,26635.0,68.7417,68.7513,68.7032,68.7224,26635.0
2023-12-26 13:55:00,71.5,71.53,71.5,71.52,15520.0,68.7224,68.7513,68.7224,68.7417,15520.0
2023-12-26 14:00:00,71.52,71.52,71.48,71.49,50860.0,68.7417,68.7417,68.7032,68.7128,50860.0
2023-12-26 14:05:00,71.5,71.52,71.49,71.51,92233.0,68.7224,68.7417,68.7128,68.732,92233.0
2023-12-26 14:10:00,71.51,71.55,71.5,71.54,99558.0,68.732,68.7705,68.7224,68.7609,99558.0
2023-12-26 14:15:00,71.53,71.54,71.52,71.53,86836.0,68.7513,68.7609,68.7417,68.7513,86836.0
2023-12-26 14:20:00,71.53,71.53,71.51,71.53,92793.0,68.7513,68.7513,68.732,68.7513,92793.0
2023-12-26 14:25:00,71.53,71.55,71.52,71.55,112356.0,68.7513,68.7705,68.7417,68.7705,112356.0
2023-12-26 14:30:00,71.55,71.59,71.54,71.56,108196.0,68.7705,68.8089,68.7609,68.7801,108196.0
2023-12-26 14:35:00,71.56,71.61,71.56,71.61,84618.0,68.7801,68.8282,68.7801,68.8282,84618.0
2023-12-26 14:40:00,71.61,71.61,71.56,71.56,99164.0,68.8282,68.8282,68.7801,68.7801,99164.0
2023-12-26 14:45:00,71.56,71.59,71.56,71.58,20958.0,68.7801,68.8089,68.7801,68.7993,20958.0
2023-12-26 14:50:00,71.58,71.58,71.56,71.57,39621.0,68.7993,68.7993,68.7801,68.7897,39621.0
2023-12-26 14:55:00,71.56,71.61,71.56,71.6,106638.0,68.7801,68.8282,68.7801,68.8185,106638.0
2023-12-26 15:00:00,71.59,71.59,71.54,71.56,30084.0,68.8089,68.8089,68.7609,68.7801,30084.0
2023-12-26 15:05:00,71.57,71.57,71.52,71.53,54552.0,68.7897,68.7897,68.7417,68.7513,54552.0
2023-12-26 15:10:00,71.53,71.57,71.52,71.56,59853.0,68.7513,68.7897,68.7417,68.7801,59853.0
2023-12-26 15:15:00,71.56,71.57,71.54,71.55,85421.0,68.7801,68.7897,68.7609,68.7705,85421.0
2023-12-26 15:20:00,71.55,71.62,71.54,71.61,60595.0,68.7705,68.8378,68.7609,68.8282,60595.0
2023-12-26 15:25:00,71.61,71.7,71.6,71.64,185515.0,68.8282,68.9147,68.8185,68.857,185515.0
2023-12-26 15:30:00,71.64,71.67,71.62,71.65,273103.0,68.857,68.8858,68.8378,68.8666,273103.0
2023-12-26 15:35:00,71.66,71.67,71.58,71.59,158381.0,68.8762,68.8858,68.7993,68.8089,158381.0
2023-12-26 15:40:00,71.59,71.61,71.58,71.59,92412.0,68.8089,68.8282,68.7993,68.8089,92412.0
2023-12-26 15:45:00,71.59,71.63,71.55,71.56,248596.0,68.8089,68.8474,68.7705,68.7801,248596.0
2023-12-26 15:50:00,71.55,71.6,71.52,71.55,372740.0,68.7705,68.8185,68.7417,68.7705,372740.0
2023-12-26 15:55:00,71.54,71.55,71.51,71.54,640919.0,68.7609,68.7705,68.732,68.7609,640919.0
2023-12-27 09:30:00,71.54,71.58,71.44,71.57,190547.0,68.7609,68.7993,68.6648,68.7897,190547.0
2023-12-27 09:35:00,71.57,71.59,71.49,71.59,109818.0,68.7897,68.8089,68.7128,68.8089,109818.0
2023-12-27 09:40:00,71.58,71.6,71.53,71.55,89795.0,68.7993,68.8185,68.7513,68.7705,89795.0
2023-12-27 09:45:00,71.55,71.58,71.51,71.53,68579.0,68.7705,68.7993,68.732,68.7513,68579.0
2023-12-27 09:50:00,71.53,71.62,71.53,71.61,52097.0,68.7513,68.8378,68.7513,68.8282,52097.0
2023-12-27 09:55:00,71.61,71.62,71.6,71.6,30561.0,68.8282,68.8378,68.8185,68.8185,30561.0
2023-12-27 10:00:00,71.61,71.64,71.57,71.62,49175.0,68.8282,68.857,68.7897,68.8378,49175.0
2023-12-27 10:05:00,71.61,71.64,71.59,71.63,27079.0,68.8282,68.857,68.8089,68.8474,27079.0
2023-12-27 10:10:00,71.64,71.66,71.6,71.61,92899.0,68.857,68.8762,68.8185,68.8282,92899.0
2023-12-27 10:15:00,71.61,71.62,71.57,71.58,60494.0,68.8282,68.8378,68.7897,68.7993,60494.0
2023-12-27 10:20:00,71.58,71.65,71.58,71.64,25585.0,68.7993,68.8666,68.7993,68.857,25585.0
2023-12-27 10:25:00,71.64,71.71,71.63,71.69,62045.0,68.857,68.9243,68.8474,68.905,62045.0
2023-12-27 10:30:00,71.69,71.77,71.69,71.75,76423.0,68.905,68.9819,68.905,68.9627,76423.0
2023-12-27 10:35:00,71.75,71.75,71.68,71.69,60945.0,68.9627,68.9627,68.8954,68.905,60945.0
2023-12-27 10:40:00,71.7,71.73,71.68,71.72,99503.0,68.9147,68.9435,68.8954,68.9339,99503.0
2023-12-27 10:45:00,71.73,71.74,71.67,71.7,48448.0,68.9435,68.9531,68.8858,68.9147,48448.0
2023-12-27 10:50:00,71.69,71.73,71.66,71.72,81669.0,68.905,68.9435,68.8762,68.9339,81669.0
2023-12-27 10:55:00,71.73,71.75,71.71,71.73,44678.0,68.9435,68.9627,68.9243,68.9435,44678.0
2023-12-27 11:00:00,71.72,71.73,71.69,71.72,35135.0,68.9339,68.9435,68.905,68.9339,35135.0
2023-12-27 11:05:00,71.72,71.74,71.71,71.73,35282.0,68.9339,68.9531,68.9243,68.9435,35282.0
2023-12-27 11:10:00,71.73,71.78,71.72,71.78,132066.0,68.9435,68.9916,68.9339,68.9916,132066.0
2023-12-27 11:15:00,71.76,71.78,71.74,71.77,38574.0,68.9723,68.9916,68.9531,68.9819,38574.0
2023-12-27 11:20:00,71.77,71.77,71.73,71.76,43800.0,68.9819,68.9819,68.9435,68.9723,43800.0
2023-12-27 11:25:00,71.76,71.76,71.72,71.73,39174.0,68.9723,68.9723,68.9339,68.9435,39174.0
2023-12-27 11:30:00,71.74,71.76,71.72,71.76,36140.0,68.9531,68.9723,68.9339,68.9723,36140.0
2023-12-27 11:35:00,71.76,71.79,71.75,71.77,24934.0,68.9723,69.0012,68.9627,68.9819,24934.0
2023-12-27 11:40:00,71.77,71.78,71.73,71.74,65574.0,68.9819,68.9916,68.9435,68.9531,65574.0
2023-12-27 11:45:00,71.74,71.75,71.72,71.73,15903.0,68.9531,68.9627,68.9339,68.9435,15903.0
2023-12-27 11:50:00,71.74,71.76,71.73,71.75,21580.0,68.9531,68.9723,68.9435,68.9627,21580.0
2023-12-27 11:55:00,71.75,71.77,71.73,71.75,51902.0,68.9627,68.9819,68.9435,68.9627,51902.0
2023-12-27 12:00:00,71.74,71.74,71.71,71.73,29109.0,68.9531,68.9531,68.9243,68.9435,29109.0
2023-12-27 12:05:00,71.73,71.74,71.71,71.73,68585.0,68.9435,68.9531,68.9243,68.9435,68585.0
2023-12-27 12:10:00,71.73,71.74,71.7,71.72,26768.0,68.9435,68.9531,68.9147,68.9339,26768.0
2023-12-27 12:15:00,71.72,71.73,71.71,71.71,27812.0,68.9339,68.9435,68.9243,68.9243,27812.0
2023-12-27 12:20:00,71.72,71.73,71.7,71.72,34712.0,68.9339,68.9435,68.9147,68.9339,34712.0
2023-12-27 12:25:00,71.71,71.72,71.69,71.7,21509.0,68.9243,68.9339,68.905,68.9147,21509.0
2023-12-27 12:30:00,71.7,71.7,71.67,71.69,31320.0,68.9147,68.9147,68.8858,68.905,31320.0
2023-12-27 12:35:00,71.69,71.69,71.66,71.66,32567.0,68.905,68.905,68.8762,68.8762,32567.0
2023-12-27 12:40:00,71.66,71.66,71.61,71.63,28590.0,68.8762,68.8762,68.8282,68.8474,28590.0
2023-12-27 12:45:00,71.62,71.67,71.62,71.67,19796.0,68.8378,68.8858,68.8378,68.8858,19796.0
2023-12-27 12:50:00,71.67,71.68,71.66,71.66,10624.0,68.8858,68.8954,68.8762,68.8762,10624.0
2023-12-27 12:55:00,71.67,71.68,71.66,71.68,28131.0,68.8858,68.8954,68.8762,68.8954,28131.0
2023-12-27 13:00:00,71.68,71.74,71.67,71.74,46629.0,68.8954,68.9531,68.8858,68.9531,46629.0
2023-12-27 13:05:00,71.74,71.83,71.74,71.81,450318.0,68.9531,69.0396,68.9531,69.0204,450318.0
2023-12-27 13:10:00,71.8,71.82,71.76,71.78,323998.0,69.0108,69.03,68.9723,68.9916,323998.0
2023-12-27 13:15:00,71.78,71.83,71.78,71.81,265196.0,68.9916,69.0396,68.9916,69.0204,265196.0
2023-12-27 13:20:00,71.81,71.82,71.8,71.81,52713.0,69.0204,69.03,69.0108,69.0204,52713.0
2023-12-27 13:25:00,71.8,71.83,71.79,71.81,32381.0,69.0108,69.0396,69.0012,69.0204,32381.0
2023-12-27 13:30:00,71.82,71.82,71.79,71.79,19080.0,69.03,69.03,69.0012,69.0012,19080.0
2023-12-27 13:35:00,71.79,71.79,71.77,71.79,17834.0,69.0012,69.0012,68.9819,69.0012,17834.0
2023-12-27 13:40:00,71.79,71.83,71.78,71.82,20605.0,69.0012,69.0396,68.9916,69.03,20605.0
2023-12-27 13:45:00,71.83,71.84,71.81,71.84,13216.0,69.0396,69.0492,69.0204,69.0492,13216.0
2023-12-27 13:50:00,71.83,71.85,71.8,71.81,161345.0,69.0396,69.0588,69.0108,69.0204,161345.0
2023-12-27 13:55:00,71.82,71.83,71.79,71.8,47730.0,69.03,69.0396,69.0012,69.0108,47730.0
2023-12-27 14:00:00,71.8,71.8,71.63,71.66,268333.0,69.0108,69.0108,68.8474,68.8762,268333.0
2023-12-27 14:05:00,71.66,71.69,71.63,71.66,122655.0,68.8762,68.905,68.8474,68.8762,122655.0
2023-12-27 14:10:00,71.66,71.69,71.62,71.66,349388.0,68.8762,68.905,68.8378,68.8762,349388.0
2023-12-27 14:15:00,71.67,71.71,71.64,71.71,42783.0,68.8858,68.9243,68.857,68.9243,42783.0
2023-12-27 14:20:00,71.71,71.75,71.7,71.74,115451.0,68.9243,68.9627,68.9147,68.9531,115451.0
2023-12-27 14:25:00,71.74,71.79,71.72,71.77,150369.0,68.9531,69.0012,68.9339,68.9819,150369.0
2023-12-27 14:30:00,71.78,71.78,71.72,71.73,91831.0,68.9916,68.9916,68.9339,68.9435,91831.0
2023-12-27 14:35:00,71.73,71.76,71.71,71.72,19194.0,68.9435,68.9723,68.9243,68.9339,19194.0
2023-12-27 14:40:00,71.72,71.72,71.67,71.7,29855.0,68.9339,68.9339,68.8858,68.9147,29855.0
2023-12-27 14:45:00,71.69,71.73,71.69,71.72,38504.0,68.905,68.9435,68.905,68.9339,38504.0
2023-12-27 14:50:00,71.72,71.73,71.7,71.7,103746.0,68.9339,68.9435,68.9147,68.9147,103746.0
2023-12-27 14:55:00,71.7,71.75,71.69,71.73,91416.0,68.9147,68.9627,68.905,68.9435,91416.0
2023-12-27 15:00:00,71.74,71.77,71.72,71.76,45779.0,68.9531,68.9819,68.9339,68.9723,45779.0
2023-12-27 15:05:00,71.77,71.8,71.76,71.8,43853.0,68.9819,69.0108,68.9723,69.0108,43853.0
2023-12-27 15:10:00,71.8,71.82,71.79,71.8,39557.0,69.0108,69.03,69.0012,69.0108,39557.0
2023-12-27 15:15:00,71.8,71.81,71.78,71.8,41062.0,69.0108,69.0204,68.9916,69.0108,41062.0
2023-12-27 15:20:00,71.8,71.8,71.75,71.76,74536.0,69.0108,69.0108,68.9627,68.9723,74536.0
2023-12-27 15:25:00,71.75,71.76,71.72,71.76,75626.0,68.9627,68.9723,68.9339,68.9723,75626.0
2023-12-27 15:30:00,71.76,71.8,71.75,71.79,58208.0,68.9723,69.0108,68.9627,69.0012,58208.0
2023-12-27 15:35:00,71.8,71.82,71.77,71.78,72002.0,69.0108,69.03,68.9819,68.9916,72002.0
2023-12-27 15:40:00,71.78,71.79,71.7,71.71,290424.0,68.9916,69.0012,68.9147,68.9243,290424.0
2023-12-27 15:45:00,71.7,71.73,71.69,71.71,108325.0,68.9147,68.9435,68.905,68.9243,108325.0
2023-12-27 15:50:00,71.71,71.76,71.68,71.76,280283.0,68.9243,68.9723,68.8954,68.9723,280283.0
2023-12-27 15:55:00,71.76,71.84,71.76,71.84,533600.0,68.9723,69.0492,68.9723,69.0492,533600.0
2023-12-28 09:30:00,71.75,71.86,71.73,71.84,283308.0,68.9627,69.0684,68.9435,69.0492,283308.0
2023-12-28 09:35:00,71.85,71.89,71.81,71.84,118169.0,69.0588,69.0973,69.0204,69.0492,118169.0
2023-12-28 09:40:00,71.84,71.91,71.8,71.8,72750.0,69.0492,69.1165,69.0108,69.0108,72750.0
2023-12-28 09:45:00,71.81,71.91,71.8,71.88,81401.0,69.0204,69.1165,69.0108,69.0877,81401.0
2023-12-28 09:50:00,71.88,71.95,71.87,71.95,37975.0,69.0877,69.1549,69.0781,69.1549,37975.0
2023-12-28 09:55:00,71.95,71.97,71.9,71.95,59476.0,69.1549,69.1742,69.1069,69.1549,59476.0
2023-12-28 10:00:00,71.95,71.97,71.9,71.94,65877.0,69.1549,69.1742,69.1069,69.1453,65877.0
2023-12-28 10:05:00,71.95,71.96,71.88,71.88,39437.0,69.1549,69.1646,69.0877,69.0877,39437.0
2023-12-28 10:10:00,71.88,71.94,71.86,71.92,29001.0,69.0877,69.1453,69.0684,69.1261,29001.0
2023-12-28 10:15:00,71.91,71.94,71.9,71.92,33865.0,69.1165,69.1453,69.1069,69.1261,33865.0
2023-12-28 10:20:00,71.93,71.93,71.88,71.91,39775.0,69.1357,69.1357,69.0877,69.1165,39775.0
2023-12-28 10:25:00,71.91,71.94,71.9,71.94,40204.0,69.1165,69.1453,69.1069,69.1453,40204.0
2023-12-28 10:30:00,71.94,71.95,71.91,71.92,49266.0,69.1453,69.1549,69.1165,69.1261,49266.0
2023-12-28 10:35:00,71.92,71.94,71.89,71.9,55011.0,69.1261,69.1453,69.0973,69.1069,55011.0
2023-12-28 10:40:00,71.9,71.94,71.85,71.85,137112.0,69.1069,69.1453,69.0588,69.0588,137112.0
2023-12-28 10:45:00,71.85,71.88,71.83,71.88,43768.0,69.0588,69.0877,69.0396,69.0877,43768.0
2023-12-28 10:50:00,71.88,71.91,71.86,71.89,60961.0,69.0877,69.1165,69.0684,69.0973,60961.0
2023-12-28 10:55:00,71.88,71.88,71.8,71.84,116210.0,69.0877,69.0877,69.0108,69.0492,116210.0
2023-12-28 11:00:00,71.84,71.89,71.83,71.88,38313.0,69.0492,69.0973,69.0396,69.0877,38313.0
2023-12-28 11:05:00,71.88,71.9,71.86,71.9,97236.0,69.0877,69.1069,69.0684,69.1069,97236.0
2023-12-28 11:10:00,71.89,71.89,71.85,71.86,50237.0,69.0973,69.0973,69.0588,69.0684,50237.0
2023-12-28 11:15:00,71.86,71.87,71.79,71.8,69435.0,69.0684,69.0781,69.0012,69.0108,69435.0
2023-12-28 11:20:00,71.8,71.83,71.78,71.78,53274.0,69.0108,69.0396,68.9916,68.9916,53274.0
2023-12-28 11:25:00,71.79,71.83,71.79,71.83,42342.0,69.0012,69.0396,69.0012,69.0396,42342.0
2023-12-28 11:30:00,71.83,71.85,71.82,71.82,50944.0,69.0396,69.0588,69.03,69.03,50944.0
2023-12-28 11:35:00,71.81,71.82,71.79,71.81,44406.0,69.0204,69.03,69.0012,69.0204,44406.0
2023-12-28 11:40:00,71.82,71.85,71.81,71.84,21309.0,69.03,69.0588,69.0204,69.0492,21309.0
2023-12-28 11:45:00,71.84,71.84,71.8,71.8,40651.0,69.0492,69.0492,69.0108,69.0108,40651.0
2023-12-28 11:50:00,71.81,71.84,71.8,71.83,26213.0,69.0204,69.0492,69.0108,69.0396,26213.0
2023-12-28 11:55:00,71.83,71.83,71.79,71.8,47699.0,69.0396,69.0396,69.0012,69.0108,47699.0
2023-12-28 12:00:00,71.8,71.84,71.78,71.8,30835.0,69.0108,69.0492,68.9916,69.0108,30835.0
2023-12-28 12:05:00,71.81,71.84,71.81,71.82,24105.0,69.0204,69.0492,69.0204,69.03,24105.0
2023-12-28 12:10:00,71.82,71.84,71.78,71.79,51057.0,69.03,69.0492,68.9916,69.0012,51057.0
2023-12-28 12:15:00,71.79,71.8,71.75,71.76,53063.0,69.0012,69.0108,68.9627,68.9723,53063.0
2023-12-28 12:20:00,71.75,71.76,71.73,71.75,47357.0,68.9627,68.9723,68.9435,68.9627,47357.0
2023-12-28 12:25:00,71.75,71.75,71.73,71.74,16842.0,68.9627,68.9627,68.9435,68.9531,16842.0
2023-12-28 12:30:00,71.74,71.76,71.73,71.74,33064.0,68.9531,68.9723,68.9435,68.9531,33064.0
2023-12-28 12:35:00,71.73,71.75,71.72,71.73,42018.0,68.9435,68.9627,68.9339,68.9435,42018.0
2023-12-28 12:40:00,71.74,71.74,71.72,71.73,49040.0,68.9531,68.9531,68.9339,68.9435,49040.0
2023-12-28 12:45:00,71.74,71.77,71.74,71.75,27365.0,68.9531,68.9819,68.9531,68.9627,27365.0
2023-12-28 12:50:00,71.75,71.78,71.74,71.77,20372.0,68.9627,68.9916,68.9531,68.9819,20372.0
2023-12-28 12:55:00,71.78,71.79,71.73,71.75,24250.0,68.9916,69.0012,68.9435,68.9627,24250.0
2023-12-28 13:00:00,71.75,71.76,71.69,71.7,70208.0,68.9627,68.9723,68.905,68.9147,70208.0
2023-12-28 13:05:00,71.7,71.72,71.65,71.72,43692.0,68.9147,68.9339,68.8666,68.9339,43692.0
2023-12-28 13:10:00,71.73,71.75,71.71,71.73,25634.0,68.9435,68.9627,68.9243,68.9435,25634.0
2023-12-28 13:15:00,71.73,71.81,71.73,71.8,20925.0,68.9435,69.0204,68.9435,69.0108,20925.0
2023-12-28 13:20:00,71.8,71.8,71.76,71.78,81500.0,69.0108,69.0108,68.9723,68.9916,81500.0
2023-12-28 13:25:00,71.77,71.77,71.72,71.73,17791.0,68.9819,68.9819,68.9339,68.9435,17791.0
2023-12-28 13:30:00,71.73,71.78,71.73,71.78,33114.0,68.9435,68.9916,68.9435,68.9916,33114.0
2023-12-28 13:35:00,71.78,71.81,71.76,71.8,70226.0,68.9916,69.0204,68.9723,69.0108,70226.0
2023-12-28 13:40:00,71.79,71.79,71.75,71.77,63812.0,69.0012,69.0012,68.9627,68.9819,63812.0
2023-12-28 13:45:00,71.77,71.79,71.75,71.77,51827.0,68.9819,69.0012,68.9627,68.9819,51827.0
2023-12-28 13:50:00,71.77,71.82,71.76,71.8,35396.0,68.9819,69.03,68.9723,69.0108,35396.0
2023-12-28 13:55:00,71.8,71.8,71.78,71.8,14611.0,69.0108,69.0108,68.9916,69.0108,14611.0
2023-12-28 14:00:00,71.79,71.83,71.79,71.83,29599.0,69.0012,69.0396,69.0012,69.0396,29599.0
2023-12-28 14:05:00,71.83,71.84,71.8,71.81,21859.0,69.0396,69.0492,69.0108,69.0204,21859.0
2023-12-28 14:10:00,71.81,71.86,71.81,71.85,50428.0,69.0204,69.0684,69.0204,69.0588,50428.0
2023-12-28 14:15:00,71.85,71.87,71.83,71.83,26369.0,69.0588,69.0781,69.0396,69.0396,26369.0
2023-12-28 14:20:00,71.83,71.85,71.81,71.84,24080.0,69.0396,69.0588,69.0204,69.0492,24080.0
2023-12-28 14:25:00,71.84,71.89,71.84,71.87,36655.0,69.0492,69.0973,69.0492,69.0781,36655.0
2023-12-28 14:30:00,71.87,71.89,71.85,71.86,30550.0,69.0781,69.0973,69.0588,69.0684,30550.0
2023-12-28 14:35:00,71.86,71.9,71.85,71.86,72590.0,69.0684,69.1069,69.0588,69.0684,72590.0
2023-12-28 14:40:00,71.86,71.87,71.83,71.83,21220.0,69.0684,69.0781,69.0396,69.0396,21220.0
2023-12-28 14:45:00,71.83,71.88,71.82,71.88,31503.0,69.0396,69.0877,69.03,69.0877,31503.0
2023-12-28 14:50:00,71.87,71.88,71.84,71.86,24796.0,69.0781,69.0877,69.0492,69.0684,24796.0
2023-12-28 14:55:00,71.86,71.87,71.84,71.87,131346.0,69.0684,69.0781,69.0492,69.0781,131346.0
2023-12-28 15:00:00,71.87,71.88,71.82,71.85,70992.0,69.0781,69.0877,69.03,69.0588,70992.0
2023-12-28 15:05:00,71.84,71.87,71.84,71.85,53182.0,69.0492,69.0781,69.0492,69.0588,53182.0
2023-12-28 15:10:00,71.85,71.86,71.8,71.85,235916.0,69.0588,69.0684,69.0108,69.0588,235916.0
2023-12-28 15:15:00,71.84,71.89,71.81,71.88,178103.0,69.0492,69.0973,69.0204,69.0877,178103.0
2023-12-28 15:20:00,71.88,71.89,71.84,71.85,33815.0,69.0877,69.0973,69.0492,69.0588,33815.0
2023-12-28 15:25:00,71.85,71.86,71.83,71.84,59165.0,69.0588,69.0684,69.0396,69.0492,59165.0
2023-12-28 15:30:00,71.84,71.89,71.84,71.88,106399.0,69.0492,69.0973,69.0492,69.0877,106399.0
2023-12-28 15:35:00,71.88,71.91,71.87,71.91,74084.0,69.0877,69.1165,69.0781,69.1165,74084.0
2023-12-28 15:40:00,71.91,71.92,71.88,71.92,109979.0,69.1165,69.1261,69.0877,69.1261,109979.0
2023-12-28 15:45:00,71.91,71.92,71.86,71.89,141705.0,69.1165,69.1261,69.0684,69.0973,141705.0
2023-12-28 15:50:00,71.88,71.91,71.85,71.87,387894.0,69.0877,69.1165,69.0588,69.0781,387894.0
2023-12-28 15:55:00,71.87,71.91,71.83,71.9,688460.0,69.0781,69.1165,69.0396,69.1069,688460.0
2023-12-29 09:30:00,71.78,71.9,71.78,71.88,189251.0,68.9916,69.1069,68.9916,69.0877,189251.0
2023-12-29 09:35:00,71.87,71.92,71.84,71.92,90811.0,69.0781,69.1261,69.0492,69.1261,90811.0
2023-12-29 09:40:00,71.92,71.97,71.87,71.88,120244.0,69.1261,69.1742,69.0781,69.0877,120244.0
2023-12-29 09:45:00,71.88,71.89,71.81,71.82,145676.0,69.0877,69.0973,69.0204,69.03,145676.0
2023-12-29 09:50:00,71.83,71.88,71.82,71.83,111426.0,69.0396,69.0877,69.03,69.0396,111426.0
2023-12-29 09:55:00,71.83,71.84,71.81,71.83,72975.0,69.0396,69.0492,69.0204,69.0396,72975.0
2023-12-29 10:00:00,71.83,71.9,71.83,71.9,117542.0,69.0396,69.1069,69.0396,69.1069,117542.0
2023-12-29 10:05:00,71.91,71.94,71.89,71.9,69923.0,69.1165,69.1453,69.0973,69.1069,69923.0
2023-12-29 10:10:00,71.91,71.93,71.88,71.92,41056.0,69.1165,69.1357,69.0877,69.1261,41056.0
2023-12-29 10:15:00,71.92,71.93,71.89,71.92,34930.0,69.1261,69.1357,69.0973,69.1261,34930.0
2023-12-29 10:20:00,71.92,71.94,71.88,71.89,43041.0,69.1261,69.1453,69.0877,69.0973,43041.0
2023-12-29 10:25:00,71.88,71.93,71.88,71.92,50435.0,69.0877,69.1357,69.0877,69.1261,50435.0
2023-12-29 10:30:00,71.93,71.98,71.92,71.95,232476.0,69.1357,69.1838,69.1261,69.1549,232476.0
2023-12-29 10:35:00,71.95,71.96,71.91,71.94,116791.0,69.1549,69.1646,69.1165,69.1453,116791.0
2023-12-29 10:40:00,71.95,71.99,71.91,71.96,163663.0,69.1549,69.1934,69.1165,69.1646,163663.0
2023-12-29 10:45:00,71.96,71.99,71.89,71.98,232026.0,69.1646,69.1934,69.0973,69.1838,232026.0
2023-12-29 10:50:00,71.98,72.01,71.97,71.98,135895.0,69.1838,69.2126,69.1742,69.1838,135895.0
2023-12-29 10:55:00,71.98,71.99,71.96,71.97,79898.0,69.1838,69.1934,69.1646,69.1742,79898.0
2023-12-29 11:00:00,71.97,72.04,71.96,72.02,108659.0,69.1742,69.2415,69.1646,69.2222,108659.0
2023-12-29 11:05:00,72.02,72.05,72.01,72.03,97705.0,69.2222,69.2511,69.2126,69.2318,97705.0
2023-12-29 11:10:00,72.03,72.03,71.99,72.0,80773.0,69.2318,69.2318,69.1934,69.203,80773.0
2023-12-29 11:15:00,71.99,72.01,71.94,71.99,96150.0,69.1934,69.2126,69.1453,69.1934,96150.0
2023-12-29 11:20:00,72.0,72.01,71.95,71.98,73870.0,69.203,69.2126,69.1549,69.1838,73870.0
2023-12-29 11:25:00,71.98,72.0,71.92,71.93,95341.0,69.1838,69.203,69.1261,69.1357,95341.0
2023-12-29 11:30:00,71.93,71.98,71.91,71.92,68950.0,69.1357,69.1838,69.1165,69.1261,68950.0
2023-12-29 11:35:00,71.91,71.94,71.9,71.94,75806.0,69.1165,69.1453,69.1069,69.1453,75806.0
2023-12-29 11:40:00,71.95,71.97,71.89,71.91,52807.0,69.1549,69.1742,69.0973,69.1165,52807.0
2023-12-29 11:45:00,71.9,71.92,71.88,71.89,68833.0,69.1069,69.1261,69.0877,69.0973,68833.0
2023-12-29 11:50:00,71.89,71.89,71.79,71.82,35378.0,69.0973,69.0973,69.0012,69.03,35378.0
2023-12-29 11:55:00,71.81,71.82,71.79,71.8,33348.0,69.0204,69.03,69.0012,69.0108,33348.0
2023-12-29 12:00:00,71.8,71.84,71.77,71.78,70195.0,69.0108,69.0492,68.9819,68.9916,70195.0
2023-12-29 12:05:00,71.78,71.78,71.74,71.76,83933.0,68.9916,68.9916,68.9531,68.9723,83933.0
2023-12-29 12:10:00,71.75,71.78,71.72,71.76,236274.0,68.9627,68.9916,68.9339,68.9723,236274.0
2023-12-29 12:15:00,71.75,71.77,71.72,71.76,135682.0,68.9627,68.9819,68.9339,68.9723,135682.0
2023-12-29 12:20:00,71.76,71.77,71.71,71.75,158183.0,68.9723,68.9819,68.9243,68.9627,158183.0
2023-12-29 12:25:00,71.75,71.77,71.75,71.77,51556.0,68.9627,68.9819,68.9627,68.9819,51556.0
2023-12-29 12:30:00,71.77,71.79,71.76,71.77,36961.0,68.9819,69.0012,68.9723,68.9819,36961.0
2023-12-29 12:35:00,71.78,71.81,71.77,71.8,33125.0,68.9916,69.0204,68.9819,69.0108,33125.0
2023-12-29 12:40:00,71.8,71.82,71.79,71.82,27253.0,69.0108,69.03,69.0012,69.03,27253.0
2023-12-29 12:45:00,71.82,71.84,71.78,71.79,249872.0,69.03,69.0492,68.9916,69.0012,249872.0
2023-12-29 12:50:00,71.79,71.84,71.79,71.83,24737.0,69.0012,69.0492,69.0012,69.0396,24737.0
2023-12-29 12:55:00,71.84,71.9,71.84,71.88,30610.0,69.0492,69.1069,69.0492,69.0877,30610.0
2023-12-29 13:00:00,71.88,71.9,71.84,71.9,52903.0,69.0877,69.1069,69.0492,69.1069,52903.0
2023-12-29 13:05:00,71.9,71.91,71.88,71.88,30204.0,69.1069,69.1165,69.0877,69.0877,30204.0
2023-12-29 13:10:00,71.89,71.92,71.88,71.9,123452.0,69.0973,69.1261,69.0877,69.1069,123452.0
2023-12-29 13:15:00,71.9,71.9,71.85,71.88,331722.0,69.1069,69.1069,69.0588,69.0877,331722.0
2023-12-29 13:20:00,71.87,71.89,71.86,71.86,33293.0,69.0781,69.0973,69.0684,69.0684,33293.0
2023-12-29 13:25:00,71.87,71.87,71.84,71.86,31192.0,69.0781,69.0781,69.0492,69.0684,31192.0
2023-12-29 13:30:00,71.86,71.88,71.84,71.86,50746.0,69.0684,69.0877,69.0492,69.0684,50746.0
2023-12-29 13:35:00,71.85,71.9,71.85,71.9,41691.0,69.0588,69.1069,69.0588,69.1069,41691.0
2023-12-29 13:40:00,71.9,71.91,71.87,71.9,36981.0,69.1069,69.1165,69.0781,69.1069,36981.0
2023-12-29 13:45:00,71.9,71.93,71.88,71.92,47330.0,69.1069,69.1357,69.0877,69.1261,47330.0
2023-12-29 13:50:00,71.92,71.94,71.91,71.91,39099.0,69.1261,69.1453,69.1165,69.1165,39099.0
2023-12-29 13:55:00,71.9,71.91,71.88,71.89,21745.0,69.1069,69.1165,69.0877,69.0973,21745.0
2023-12-29 14:00:00,71.89,71.92,71.88,71.91,77597.0,69.0973,69.1261,69.0877,69.1165,77597.0
2023-12-29 14:05:00,71.91,71.93,71.89,71.9,66421.0,69.1165,69.1357,69.0973,69.1069,66421.0
2023-12-29 14:10:00,71.9,71.91,71.88,71.91,203247.0,69.1069,69.1165,69.0877,69.1165,203247.0
2023-12-29 14:15:00,71.9,71.93,71.89,71.92,55512.0,69.1069,69.1357,69.0973,69.1261,55512.0
2023-12-29 14:20:00,71.93,71.96,71.92,71.96,52840.0,69.1357,69.1646,69.1261,69.1646,52840.0
2023-12-29 14:25:00,71.96,71.98,71.92,71.93,31429.0,69.1646,69.1838,69.1261,69.1357,31429.0
2023-12-29 14:30:00,71.93,71.95,71.92,71.95,50552.0,69.1357,69.1549,69.1261,69.1549,50552.0
2023-12-29 14:35:00,71.95,71.96,71.94,71.96,33460.0,69.1549,69.1646,69.1453,69.1646,33460.0
2023-12-29 14:40:00,71.95,71.97,71.93,71.97,52198.0,69.1549,69.1742,69.1357,69.1742,52198.0
2023-12-29 14:45:00,71.97,71.98,71.96,71.97,29129.0,69.1742,69.1838,69.1646,69.1742,29129.0
2023-12-29 14:50:00,71.97,71.97,71.95,71.96,88914.0,69.1742,69.1742,69.1549,69.1646,88914.0
2023-12-29 14:55:00,71.97,71.97,71.94,71.95,40744.0,69.1742,69.1742,69.1453,69.1549,40744.0
2023-12-29 15:00:00,71.95,71.96,71.92,71.92,40384.0,69.1549,69.1646,69.1261,69.1261,40384.0
2023-12-29 15:05:00,71.93,72.01,71.92,72.01,81886.0,69.1357,69.2126,69.1261,69.2126,81886.0
2023-12-29 15:10:00,72.01,72.02,71.98,72.0,86686.0,69.2126,69.2222,69.1838,69.203,86686.0
2023-12-29 15:15:00,72.0,72.01,71.95,71.95,273522.0,69.203,69.2126,69.1549,69.1549,273522.0
2023-12-29 15:20:00,71.95,71.98,71.91,71.97,99968.0,69.1549,69.1838,69.1165,69.1742,99968.0
2023-12-29 15:25:00,71.97,72.02,71.95,72.02,162535.0,69.1742,69.2222,69.1549,69.2222,162535.0
2023-12-29 15:30:00,72.02,72.02,71.98,71.98,136977.0,69.2222,69.2222,69.1838,69.1838,136977.0
2023-12-29 15:35:00,71.99,72.02,71.98,72.0,95361.0,69.1934,69.2222,69.1838,69.203,95361.0
2023-12-29 15:40:00,72.01,72.02,71.95,71.95,353230.0,69.2126,69.2222,69.1549,69.1549,353230.0
2023-12-29 15:45:00,71.96,71.99,71.93,71.96,597225.0,69.1646,69.1934,69.1357,69.1646,597225.0
2023-12-29 15:50:00,71.97,72.04,71.95,71.96,705308.0,69.1742,69.2415,69.1549,69.1646,705308.0
2023-12-29 15:55:00,71.96,72.07,71.92,72.01,705666.0,69.1646,69.2703,69.1261,69.2126,705666.0
2024-01-02 09:30:00,71.77,72.22,71.77,72.22,307760.0,68.9819,69.4145,68.9819,69.4145,307760.0
2024-01-02 09:35:00,72.22,72.28,72.13,72.17,194720.0,69.4145,69.4721,69.328,69.3664,194720.0
2024-01-02 09:40:00,72.17,72.39,72.17,72.31,222093.0,69.3664,69.5779,69.3664,69.501,222093.0
2024-01-02 09:45:00,72.32,72.46,72.3,72.39,155801.0,69.5106,69.6451,69.4914,69.5779,155801.0
2024-01-02 09:50:00,72.39,72.42,72.29,72.38,116861.0,69.5779,69.6067,69.4817,69.5682,116861.0
2024-01-02 09:55:00,72.38,72.44,72.37,72.42,109591.0,69.5682,69.6259,69.5586,69.6067,109591.0
2024-01-02 10:00:00,72.42,72.54,72.39,72.47,83737.0,69.6067,69.722,69.5779,69.6547,83737.0
2024-01-02 10:05:00,72.47,72.53,72.46,72.5,80738.0,69.6547,69.7124,69.6451,69.6836,80738.0
2024-01-02 10:10:00,72.5,72.57,72.49,72.53,87463.0,69.6836,69.7509,69.674,69.7124,87463.0
2024-01-02 10:15:00,72.54,72.61,72.53,72.61,99473.0,69.722,69.7893,69.7124,69.7893,99473.0
2024-01-02 10:20:00,72.6,72.64,72.6,72.63,86504.0,69.7797,69.8181,69.7797,69.8085,86504.0
2024-01-02 10:25:00,72.64,72.68,72.63,72.66,271158.0,69.8181,69.8566,69.8085,69.8374,271158.0
2024-01-02 10:30:00,72.66,72.71,72.57,72.61,185174.0,69.8374,69.8854,69.7509,69.7893,185174.0
2024-01-02 10:35:00,72.62,72.71,72.61,72.7,173924.0,69.7989,69.8854,69.7893,69.8758,173924.0
2024-01-02 10:40:00,72.71,72.77,72.7,72.75,229497.0,69.8854,69.9431,69.8758,69.9239,229497.0
2024-01-02 10:45:00,72.75,72.94,72.74,72.94,207007.0,69.9239,70.1065,69.9143,70.1065,207007.0
2024-01-02 10:50:00,72.94,72.96,72.86,72.87,251057.0,70.1065,70.1257,70.0296,70.0392,251057.0
2024-01-02 10:55:00,72.87,72.87,72.77,72.81,277834.0,70.0392,70.0392,69.9431,69.9815,277834.0
2024-01-02 11:00:00,72.8,72.8,72.72,72.75,167787.0,69.9719,69.9719,69.895,69.9239,167787.0
2024-01-02 11:05:00,72.75,72.8,72.74,72.78,96987.0,69.9239,69.9719,69.9143,69.9527,96987.0
2024-01-02 11:10:00,72.78,72.79,72.68,72.7,162137.0,69.9527,69.9623,69.8566,69.8758,162137.0
2024-01-02 11:15:00,72.7,72.75,72.66,72.68,131289.0,69.8758,69.9239,69.8374,69.8566,131289.0
2024-01-02 11:20:00,72.68,72.69,72.65,72.69,93326.0,69.8566,69.8662,69.8278,69.8662,93326.0
2024-01-02 11:25:00,72.68,72.68,72.63,72.65,68578.0,69.8566,69.8566,69.8085,69.8278,68578.0
2024-01-02 11:30:00,72.64,72.71,72.63,72.7,79166.0,69.8181,69.8854,69.8085,69.8758,79166.0
2024-01-02 11:35:00,72.7,72.7,72.67,72.67,58388.0,69.8758,69.8758,69.847,69.847,58388.0
2024-01-02 11:40:00,72.68,72.71,72.68,72.7,49353.0,69.8566,69.8854,69.8566,69.8758,49353.0
2024-01-02 11:45:00,72.69,72.76,72.69,72.73,63676.0,69.8662,69.9335,69.8662,69.9046,63676.0
2024-01-02 11:50:00,72.73,72.79,72.71,72.79,78214.0,69.9046,69.9623,69.8854,69.9623,78214.0
2024-01-02 11:55:00,72.78,72.8,72.75,72.78,119148.0,69.9527,69.9719,69.9239,69.9527,119148.0
2024-01-02 12:00:00,72.78,72.81,72.76,72.76,260490.0,69.9527,69.9815,69.9335,69.9335,260490.0
2024-01-02 12:05:00,72.76,72.77,72.73,72.75,125160.0,69.9335,69.9431,69.9046,69.9239,125160.0
2024-01-02 12:10:00,72.74,72.79,72.73,72.77,142511.0,69.9143,69.9623,69.9046,69.9431,142511.0
2024-01-02 12:15:00,72.76,72.78,72.71,72.78,358514.0,69.9335,69.9527,69.8854,69.9527,358514.0
2024-01-02 12:20:00,72.78,72.82,72.75,72.81,160179.0,69.9527,69.9912,69.9239,69.9815,160179.0
2024-01-02 12:25:00,72.81,72.83,72.79,72.83,96770.0,69.9815,70.0008,69.9623,70.0008,96770.0
2024-01-02 12:30:00,72.83,72.86,72.81,72.82,71333.0,70.0008,70.0296,69.9815,69.9912,71333.0
2024-01-02 12:35:00,72.83,72.89,72.82,72.87,98610.0,70.0008,70.0584,69.9912,70.0392,98610.0
2024-01-02 12:40:00,72.88,72.88,72.84,72.85,68989.0,70.0488,70.0488,70.0104,70.02,68989.0
2024-01-02 12:45:00,72.86,72.9,72.85,72.88,58144.0,70.0296,70.068,70.02,70.0488,58144.0
2024-01-02 12:50:00,72.88,72.9,72.83,72.88,53801.0,70.0488,70.068,70.0008,70.0488,53801.0
2024-01-02 12:55:00,72.89,72.89,72.86,72.89,35954.0,70.0584,70.0584,70.0296,70.0584,35954.0
2024-01-02 13:00:00,72.89,72.89,72.83,72.83,55573.0,70.0584,70.0584,70.0008,70.0008,55573.0
2024-01-02 13:05:00,72.83,72.86,72.82,72.85,48111.0,70.0008,70.0296,69.9912,70.02,48111.0
2024-01-02 13:10:00,72.86,72.9,72.84,72.86,120682.0,70.0296,70.068,70.0104,70.0296,120682.0
2024-01-02 13:15:00,72.86,72.88,72.83,72.87,58704.0,70.0296,70.0488,70.0008,70.0392,58704.0
2024-01-02 13:20:00,72.87,72.87,72.78,72.82,53492.0,70.0392,70.0392,69.9527,69.9912,53492.0
2024-01-02 13:25:00,72.82,72.86,72.8,72.82,68582.0,69.9912,70.0296,69.9719,69.9912,68582.0
2024-01-02 13:30:00,72.81,72.83,72.77,72.82,54486.0,69.9815,70.0008,69.9431,69.9912,54486.0
2024-01-02 13:35:00,72.82,72.85,72.82,72.84,78735.0,69.9912,70.02,69.9912,70.0104,78735.0
2024-01-02 13:40:00,72.84,72.87,72.84,72.85,118723.0,70.0104,70.0392,70.0104,70.02,118723.0
2024-01-02 13:45:00,72.84,72.88,72.82,72.87,123947.0,70.0104,70.0488,69.9912,70.0392,123947.0
2024-01-02 13:50:00,72.87,72.9,72.83,72.85,111276.0,70.0392,70.068,70.0008,70.02,111276.0
2024-01-02 13:55:00,72.85,72.87,72.81,72.83,48015.0,70.02,70.0392,69.9815,70.0008,48015.0
2024-01-02 14:00:00,72.83,72.86,72.81,72.85,54658.0,70.0008,70.0296,69.9815,70.02,54658.0
2024-01-02 14:05:00,72.86,72.87,72.8,72.82,68209.0,70.0296,70.0392,69.9719,69.9912,68209.0
2024-01-02 14:10:00,72.82,72.85,72.81,72.82,485162.0,69.9912,70.02,69.9815,69.9912,485162.0
2024-01-02 14:15:00,72.82,72.88,72.82,72.88,191005.0,69.9912,70.0488,69.9912,70.0488,191005.0
2024-01-02 14:20:00,72.87,72.88,72.8,72.81,83547.0,70.0392,70.0488,69.9719,69.9815,83547.0
2024-01-02 14:25:00,72.8,72.82,72.78,72.82,58177.0,69.9719,69.9912,69.9527,69.9912,58177.0
2024-01-02 14:30:00,72.81,72.86,72.78,72.78,164085.0,69.9815,70.0296,69.9527,69.9527,164085.0
2024-01-02 14:35:00,72.79,72.82,72.77,72.82,124664.0,69.9623,69.9912,69.9431,69.9912,124664.0
2024-01-02 14:40:00,72.82,72.85,72.8,72.81,72898.0,69.9912,70.02,69.9719,69.9815,72898.0
2024-01-02 14:45:00,72.82,72.83,72.79,72.81,77964.0,69.9912,70.0008,69.9623,69.9815,77964.0
2024-01-02 14:50:00,72.81,72.85,72.8,72.82,114224.0,69.9815,70.02,69.9719,69.9912,114224.0
2024-01-02 14:55:00,72.82,72.84,72.8,72.83,105542.0,69.9912,70.0104,69.9719,70.0008,105542.0
2024-01-02 15:00:00,72.82,72.85,72.8,72.82,109720.0,69.9912,70.02,69.9719,69.9912,109720.0
2024-01-02 15:05:00,72.81,72.82,72.72,72.76,133183.0,69.9815,69.9912,69.895,69.9335,133183.0
2024-01-02 15:10:00,72.76,72.81,72.74,72.8,114925.0,69.9335,69.9815,69.9143,69.9719,114925.0
2024-01-02 15:15:00,72.8,72.83,72.75,72.81,266241.0,69.9719,70.0008,69.9239,69.9815,266241.0
2024-01-02 15:20:00,72.81,72.84,72.78,72.78,152397.0,69.9815,70.0104,69.9527,69.9527,152397.0
2024-01-02 15:25:00,72.79,72.81,72.74,72.77,139390.0,69.9623,69.9815,69.9143,69.9431,139390.0
2024-01-02 15:30:00,72.77,72.8,72.73,72.75,127337.0,69.9431,69.9719,69.9046,69.9239,127337.0
2024-01-02 15:35:00,72.75,72.78,72.72,72.74,154090.0,69.9239,69.9527,69.895,69.9143,154090.0
2024-01-02 15:40:00,72.74,72.75,72.68,72.72,246213.0,69.9143,69.9239,69.8566,69.895,246213.0
2024-01-02 15:45:00,72.72,72.76,72.69,72.76,252502.0,69.895,69.9335,69.8662,69.9335,252502.0
2024-01-02 15:50:00,72.76,72.81,72.73,72.78,540944.0,69.9335,69.9815,69.9046,69.9527,540944.0
2024-01-02 15:55:00,72.79,72.85,72.75,72.84,929056.0,69.9623,70.02,69.9239,70.0104,929056.0
2024-01-03 09:30:00,72.97,73.09,72.71,72.71,760271.0,70.1353,70.2507,69.8854,69.8854,760271.0
2024-01-03 09:35:00,72.71,72.82,72.56,72.79,326057.0,69.8854,69.9912,69.7413,69.9623,326057.0
2024-01-03 09:40:00,72.79,72.79,72.54,72.59,359454.0,69.9623,69.9623,69.722,69.7701,359454.0
2024-01-03 09:45:00,72.59,72.73,72.55,72.65,242779.0,69.7701,69.9046,69.7316,69.8278,242779.0
2024-01-03 09:50:00,72.65,72.75,72.65,72.72,267427.0,69.8278,69.9239,69.8278,69.895,267427.0
2024-01-03 09:55:00,72.72,72.78,72.72,72.76,132612.0,69.895,69.9527,69.895,69.9335,132612.0
2024-01-03 10:00:00,72.77,72.81,72.64,72.73,285894.0,69.9431,69.9815,69.8181,69.9046,285894.0
2024-01-03 10:05:00,72.73,72.81,72.62,72.64,131333.0,69.9046,69.9815,69.7989,69.8181,131333.0
2024-01-03 10:10:00,72.63,72.68,72.57,72.61,131850.0,69.8085,69.8566,69.7509,69.7893,131850.0
2024-01-03 10:15:00,72.61,72.67,72.57,72.64,111533.0,69.7893,69.847,69.7509,69.8181,111533.0
2024-01-03 10:20:00,72.64,72.69,72.6,72.63,82137.0,69.8181,69.8662,69.7797,69.8085,82137.0
2024-01-03 10:25:00,72.62,72.7,72.62,72.69,324830.0,69.7989,69.8758,69.7989,69.8662,324830.0
2024-01-03 10:30:00,72.69,72.7,72.61,72.64,121836.0,69.8662,69.8758,69.7893,69.8181,121836.0
2024-01-03 10:35:00,72.65,72.7,72.63,72.67,146037.0,69.8278,69.8758,69.8085,69.847,146037.0
2024-01-03 10:40:00,72.67,72.67,72.59,72.63,335846.0,69.847,69.847,69.7701,69.8085,335846.0
2024-01-03 10:45:00,72.64,72.67,72.61,72.63,130883.0,69.8181,69.847,69.7893,69.8085,130883.0
2024-01-03 10:50:00,72.63,72.64,72.46,72.47,200262.0,69.8085,69.8181,69.6451,69.6547,200262.0
2024-01-03 10:55:00,72.48,72.5,72.45,72.5,149671.0,69.6644,69.6836,69.6355,69.6836,149671.0
2024-01-03 11:00:00,72.5,72.57,72.49,72.56,132935.0,69.6836,69.7509,69.674,69.7413,132935.0
2024-01-03 11:05:00,72.56,72.59,72.53,72.58,99717.0,69.7413,69.7701,69.7124,69.7605,99717.0
2024-01-03 11:10:00,72.57,72.62,72.56,72.62,55413.0,69.7509,69.7989,69.7413,69.7989,55413.0
2024-01-03 11:15:00,72.62,72.64,72.55,72.57,75895.0,69.7989,69.8181,69.7316,69.7509,75895.0
2024-01-03 11:20:00,72.57,72.63,72.55,72.62,84578.0,69.7509,69.8085,69.7316,69.7989,84578.0
2024-01-03 11:25:00,72.63,72.68,72.61,72.66,149813.0,69.8085,69.8566,69.7893,69.8374,149813.0
2024-01-03 11:30:00,72.66,72.68,72.58,72.61,155014.0,69.8374,69.8566,69.7605,69.7893,155014.0
2024-01-03 11:35:00,72.61,72.65,72.61,72.62,74364.0,69.7893,69.8278,69.7893,69.7989,74364.0
2024-01-03 11:40:00,72.62,72.69,72.58,72.69,67309.0,69.7989,69.8662,69.7605,69.8662,67309.0
2024-01-03 11:45:00,72.69,72.69,72.64,72.65,26785.0,69.8662,69.8662,69.8181,69.8278,26785.0
2024-01-03 11:50:00,72.65,72.68,72.61,72.63,35522.0,69.8278,69.8566,69.7893,69.8085,35522.0
2024-01-03 11:55:00,72.62,72.64,72.61,72.63,44756.0,69.7989,69.8181,69.7893,69.8085,44756.0
2024-01-03 12:00:00,72.63,72.66,72.6,72.64,70790.0,69.8085,69.8374,69.7797,69.8181,70790.0
2024-01-03 12:05:00,72.65,72.66,72.59,72.6,79402.0,69.8278,69.8374,69.7701,69.7797,79402.0
2024-01-03 12:10:00,72.59,72.61,72.52,72.55,55354.0,69.7701,69.7893,69.7028,69.7316,55354.0
2024-01-03 12:15:00,72.55,72.58,72.54,72.55,129754.0,69.7316,69.7605,69.722,69.7316,129754.0
2024-01-03 12:20:00,72.55,72.6,72.55,72.58,71455.0,69.7316,69.7797,69.7316,69.7605,71455.0
2024-01-03 12:25:00,72.58,72.64,72.58,72.62,189342.0,69.7605,69.8181,69.7605,69.7989,189342.0
2024-01-03 12:30:00,72.62,72.64,72.61,72.62,193484.0,69.7989,69.8181,69.7893,69.7989,193484.0
2024-01-03 12:35:00,72.63,72.65,72.62,72.63,36296.0,69.8085,69.8278,69.7989,69.8085,36296.0
2024-01-03 12:40:00,72.63,72.68,72.62,72.67,81817.0,69.8085,69.8566,69.7989,69.847,81817.0
2024-01-03 12:45:00,72.67,72.69,72.62,72.66,87563.0,69.847,69.8662,69.7989,69.8374,87563.0
2024-01-03 12:50:00,72.67,72.67,72.63,72.65,40692.0,69.847,69.847,69.8085,69.8278,40692.0
2024-01-03 12:55:00,72.64,72.67,72.64,72.67,84512.0,69.8181,69.847,69.8181,69.847,84512.0
2024-01-03 13:00:00,72.66,72.7,72.64,72.64,139703.0,69.8374,69.8758,69.8181,69.8181,139703.0
2024-01-03 13:05:00,72.64,72.69,72.61,72.68,88744.0,69.8181,69.8662,69.7893,69.8566,88744.0
2024-01-03 13:10:00,72.68,72.7,72.6,72.61,71935.0,69.8566,69.8758,69.7797,69.7893,71935.0
2024-01-03 13:15:00,72.61,72.63,72.6,72.61,63007.0,69.7893,69.8085,69.7797,69.7893,63007.0
2024-01-03 13:20:00,72.62,72.62,72.57,72.58,66830.0,69.7989,69.7989,69.7509,69.7605,66830.0
2024-01-03 13:25:00,72.57,72.58,72.55,72.57,47546.0,69.7509,69.7605,69.7316,69.7509,47546.0
2024-01-03 13:30:00,72.57,72.58,72.52,72.53,213650.0,69.7509,69.7605,69.7028,69.7124,213650.0
2024-01-03 13:35:00,72.53,72.55,72.5,72.55,74457.0,69.7124,69.7316,69.6836,69.7316,74457.0
2024-01-03 13:40:00,72.55,72.58,72.52,72.52,58054.0,69.7316,69.7605,69.7028,69.7028,58054.0
2024-01-03 13:45:00,72.53,72.53,72.5,72.52,81580.0,69.7124,69.7124,69.6836,69.7028,81580.0
2024-01-03 13:50:00,72.52,72.53,72.5,72.51,108780.0,69.7028,69.7124,69.6836,69.6932,108780.0
2024-01-03 13:55:00,72.51,72.53,72.45,72.47,66032.0,69.6932,69.7124,69.6355,69.6547,66032.0
2024-01-03 14:00:00,72.47,72.54,72.41,72.46,305219.0,69.6547,69.722,69.5971,69.6451,305219.0
2024-01-03 14:05:00,72.46,72.49,72.4,72.46,116748.0,69.6451,69.674,69.5875,69.6451,116748.0
2024-01-03 14:10:00,72.46,72.53,72.44,72.47,156474.0,69.6451,69.7124,69.6259,69.6547,156474.0
2024-01-03 14:15:00,72.46,72.48,72.43,72.44,95561.0,69.6451,69.6644,69.6163,69.6259,95561.0
2024-01-03 14:20:00,72.44,72.5,72.43,72.5,56504.0,69.6259,69.6836,69.6163,69.6836,56504.0
2024-01-03 14:25:00,72.51,72.61,72.49,72.55,161891.0,69.6932,69.7893,69.674,69.7316,161891.0
2024-01-03 14:30:00,72.56,72.59,72.49,72.58,158753.0,69.7413,69.7701,69.674,69.7605,158753.0
2024-01-03 14:35:00,72.58,72.59,72.54,72.55,125810.0,69.7605,69.7701,69.722,69.7316,125810.0
2024-01-03 14:40:00,72.55,72.57,72.5,72.54,60258.0,69.7316,69.7509,69.6836,69.722,60258.0
2024-01-03 14:45:00,72.55,72.55,72.49,72.5,59928.0,69.7316,69.7316,69.674,69.6836,59928.0
2024-01-03 14:50:00,72.51,72.52,72.45,72.47,48128.0,69.6932,69.7028,69.6355,69.6547,48128.0
2024-01-03 14:55:00,72.47,72.5,72.44,72.45,141947.0,69.6547,69.6836,69.6259,69.6355,141947.0
2024-01-03 15:00:00,72.44,72.45,72.31,72.32,133892.0,69.6259,69.6355,69.501,69.5106,133892.0
2024-01-03 15:05:00,72.32,72.36,72.31,72.35,104701.0,69.5106,69.549,69.501,69.5394,104701.0
2024-01-03 15:10:00,72.35,72.36,72.3,72.3,100172.0,69.5394,69.549,69.4914,69.4914,100172.0
2024-01-03 15:15:00,72.3,72.31,72.24,72.31,310003.0,69.4914,69.501,69.4337,69.501,310003.0
2024-01-03 15:20:00,72.31,72.32,72.26,72.26,113747.0,69.501,69.5106,69.4529,69.4529,113747.0
2024-01-03 15:25:00,72.27,72.31,72.25,72.31,140021.0,69.4625,69.501,69.4433,69.501,140021.0
2024-01-03 15:30:00,72.31,72.34,72.28,72.31,196840.0,69.501,69.5298,69.4721,69.501,196840.0
2024-01-03 15:35:00,72.32,72.35,72.29,72.33,292013.0,69.5106,69.5394,69.4817,69.5202,292013.0
2024-01-03 15:40:00,72.32,72.36,72.3,72.3,215060.0,69.5106,69.549,69.4914,69.4914,215060.0
2024-01-03 15:45:00,72.3,72.34,72.28,72.28,250927.0,69.4914,69.5298,69.4721,69.4721,250927.0
2024-01-03 15:50:00,72.28,72.29,72.16,72.17,828649.0,69.4721,69.4817,69.3568,69.3664,828649.0
2024-01-03 15:55:00,72.16,72.29,72.16,72.26,1392827.0,69.3568,69.4817,69.3568,69.4529,1392827.0
2024-01-04 09:30:00,72.22,72.28,72.02,72.21,401145.0,69.4145,69.4721,69.2222,69.4048,401145.0
2024-01-04 09:35:00,72.2,72.31,72.12,72.27,301502.0,69.3952,69.501,69.3183,69.4625,301502.0
2024-01-04 09:40:00,72.28,72.39,72.25,72.38,176629.0,69.4721,69.5779,69.4433,69.5682,176629.0
2024-01-04 09:45:00,72.38,72.4,72.31,72.34,177923.0,69.5682,69.5875,69.501,69.5298,177923.0
2024-01-04 09:50:00,72.34,72.41,72.31,72.35,118771.0,69.5298,69.5971,69.501,69.5394,118771.0
2024-01-04 09:55:00,72.34,72.4,72.33,72.35,67041.0,69.5298,69.5875,69.5202,69.5394,67041.0
2024-01-04 10:00:00,72.35,72.43,72.34,72.37,329456.0,69.5394,69.6163,69.5298,69.5586,329456.0
2024-01-04 10:05:00,72.38,72.41,72.37,72.4,121131.0,69.5682,69.5971,69.5586,69.5875,121131.0
2024-01-04 10:10:00,72.39,72.44,72.39,72.41,112534.0,69.5779,69.6259,69.5779,69.5971,112534.0
2024-01-04 10:15:00,72.42,72.43,72.3,72.31,77143.0,69.6067,69.6163,69.4914,69.501,77143.0
2024-01-04 10:20:00,72.3,72.33,72.24,72.25,55464.0,69.4914,69.5202,69.4337,69.4433,55464.0
2024-01-04 10:25:00,72.25,72.34,72.22,72.33,83459.0,69.4433,69.5298,69.4145,69.5202,83459.0
2024-01-04 10:30:00,72.34,72.41,72.31,72.4,67581.0,69.5298,69.5971,69.501,69.5875,67581.0
2024-01-04 10:35:00,72.39,72.4,72.35,72.36,42082.0,69.5779,69.5875,69.5394,69.549,42082.0
2024-01-04 10:40:00,72.36,72.46,72.35,72.45,55408.0,69.549,69.6451,69.5394,69.6355,55408.0
2024-01-04 10:45:00,72.45,72.48,72.44,72.45,57731.0,69.6355,69.6644,69.6259,69.6355,57731.0
2024-01-04 10:50:00,72.46,72.48,72.43,72.46,63106.0,69.6451,69.6644,69.6163,69.6451,63106.0
2024-01-04 10:55:00,72.46,72.57,72.43,72.56,189822.0,69.6451,69.7509,69.6163,69.7413,189822.0
2024-01-04 11:00:00,72.56,72.57,72.52,72.56,46711.0,69.7413,69.7509,69.7028,69.7413,46711.0
2024-01-04 11:05:00,72.56,72.57,72.51,72.56,58554.0,69.7413,69.7509,69.6932,69.7413,58554.0
2024-01-04 11:10:00,72.56,72.66,72.55,72.65,114584.0,69.7413,69.8374,69.7316,69.8278,114584.0
2024-01-04 11:15:00,72.65,72.66,72.55,72.56,61914.0,69.8278,69.8374,69.7316,69.7413,61914.0
2024-01-04 11:20:00,72.56,72.61,72.54,72.61,46784.0,69.7413,69.7893,69.722,69.7893,46784.0
2024-01-04 11:25:00,72.61,72.64,72.58,72.59,143762.0,69.7893,69.8181,69.7605,69.7701,143762.0
2024-01-04 11:30:00,72.59,72.6,72.51,72.52,215530.0,69.7701,69.7797,69.6932,69.7028,215530.0
2024-01-04 11:35:00,72.53,72.55,72.49,72.52,84882.0,69.7124,69.7316,69.674,69.7028,84882.0
2024-01-04 11:40:00,72.52,72.52,72.45,72.46,60973.0,69.7028,69.7028,69.6355,69.6451,60973.0
2024-01-04 11:45:00,72.45,72.46,72.41,72.45,67009.0,69.6355,69.6451,69.5971,69.6355,67009.0
2024-01-04 11:50:00,72.44,72.45,72.41,72.44,53165.0,69.6259,69.6355,69.5971,69.6259,53165.0
2024-01-04 11:55:00,72.44,72.48,72.43,72.44,35889.0,69.6259,69.6644,69.6163,69.6259,35889.0
2024-01-04 12:00:00,72.44,72.46,72.39,72.4,64167.0,69.6259,69.6451,69.5779,69.5875,64167.0
2024-01-04 12:05:00,72.4,72.43,72.38,72.42,67382.0,69.5875,69.6163,69.5682,69.6067,67382.0
2024-01-04 12:10:00,72.43,72.45,72.42,72.43,30468.0,69.6163,69.6355,69.6067,69.6163,30468.0
2024-01-04 12:15:00,72.42,72.44,72.4,72.4,74413.0,69.6067,69.6259,69.5875,69.5875,74413.0
2024-01-04 12:20:00,72.4,72.41,72.34,72.36,168063.0,69.5875,69.5971,69.5298,69.549,168063.0
2024-01-04 12:25:00,72.36,72.4,72.35,72.39,127860.0,69.549,69.5875,69.5394,69.5779,127860.0
2024-01-04 12:30:00,72.38,72.38,72.31,72.34,70782.0,69.5682,69.5682,69.501,69.5298,70782.0
2024-01-04 12:35:00,72.34,72.4,72.34,72.4,47272.0,69.5298,69.5875,69.5298,69.5875,47272.0
2024-01-04 12:40:00,72.39,72.39,72.34,72.35,43602.0,69.5779,69.5779,69.5298,69.5394,43602.0
2024-01-04 12:45:00,72.34,72.39,72.31,72.39,36102.0,69.5298,69.5779,69.501,69.5779,36102.0
2024-01-04 12:50:00,72.38,72.4,72.36,72.37,34274.0,69.5682,69.5875,69.549,69.5586,34274.0
2024-01-04 12:55:00,72.37,72.37,72.33,72.36,20139.0,69.5586,69.5586,69.5202,69.549,20139.0
2024-01-04 13:00:00,72.36,72.41,72.34,72.4,25138.0,69.549,69.5971,69.5298,69.5875,25138.0
2024-01-04 13:05:00,72.39,72.4,72.36,72.36,105301.0,69.5779,69.5875,69.549,69.549,105301.0
2024-01-04 13:10:00,72.37,72.38,72.33,72.34,46929.0,69.5586,69.5682,69.5202,69.5298,46929.0
2024-01-04 13:15:00,72.35,72.36,72.33,72.33,32464.0,69.5394,69.549,69.5202,69.5202,32464.0
2024-01-04 13:20:00,72.34,72.38,72.33,72.37,33296.0,69.5298,69.5682,69.5202,69.5586,33296.0
2024-01-04 13:25:00,72.37,72.37,72.34,72.36,37351.0,69.5586,69.5586,69.5298,69.549,37351.0
2024-01-04 13:30:00,72.36,72.37,72.34,72.34,39048.0,69.549,69.5586,69.5298,69.5298,39048.0
2024-01-04 13:35:00,72.33,72.36,72.32,72.36,59892.0,69.5202,69.549,69.5106,69.549,59892.0
2024-01-04 13:40:00,72.36,72.4,72.35,72.4,26756.0,69.549,69.5875,69.5394,69.5875,26756.0
2024-01-04 13:45:00,72.39,72.41,72.37,72.4,25216.0,69.5779,69.5971,69.5586,69.5875,25216.0
2024-01-04 13:50:00,72.4,72.42,72.39,72.39,35410.0,69.5875,69.6067,69.5779,69.5779,35410.0
2024-01-04 13:55:00,72.39,72.39,72.35,72.37,34010.0,69.5779,69.5779,69.5394,69.5586,34010.0
2024-01-04 14:00:00,72.36,72.4,72.34,72.35,52504.0,69.549,69.5875,69.5298,69.5394,52504.0
2024-01-04 14:05:00,72.36,72.37,72.34,72.36,21061.0,69.549,69.5586,69.5298,69.549,21061.0
2024-01-04 14:10:00,72.36,72.4,72.33,72.38,49489.0,69.549,69.5875,69.5202,69.5682,49489.0
2024-01-04 14:15:00,72.37,72.41,72.37,72.37,40400.0,69.5586,69.5971,69.5586,69.5586,40400.0
2024-01-04 14:20:00,72.37,72.39,72.34,72.34,128810.0,69.5586,69.5779,69.5298,69.5298,128810.0
2024-01-04 14:25:00,72.34,72.38,72.33,72.37,34959.0,69.5298,69.5682,69.5202,69.5586,34959.0
2024-01-04 14:30:00,72.37,72.37,72.32,72.32,46087.0,69.5586,69.5586,69.5106,69.5106,46087.0
2024-01-04 14:35:00,72.32,72.33,72.29,72.32,43420.0,69.5106,69.5202,69.4817,69.5106,43420.0
2024-01-04 14:40:00,72.33,72.33,72.29,72.29,42678.0,69.5202,69.5202,69.4817,69.4817,42678.0
2024-01-04 14:45:00,72.29,72.35,72.28,72.35,37641.0,69.4817,69.5394,69.4721,69.5394,37641.0
2024-01-04 14:50:00,72.35,72.39,72.35,72.38,75147.0,69.5394,69.5779,69.5394,69.5682,75147.0
2024-01-04 14:55:00,72.37,72.38,72.32,72.34,57154.0,69.5586,69.5682,69.5106,69.5298,57154.0
2024-01-04 15:00:00,72.34,72.35,72.28,72.3,80263.0,69.5298,69.5394,69.4721,69.4914,80263.0
2024-01-04 15:05:00,72.31,72.37,72.3,72.37,51012.0,69.501,69.5586,69.4914,69.5586,51012.0
2024-01-04 15:10:00,72.37,72.38,72.35,72.36,48889.0,69.5586,69.5682,69.5394,69.549,48889.0
2024-01-04 15:15:00,72.36,72.37,72.3,72.34,127612.0,69.549,69.5586,69.4914,69.5298,127612.0
2024-01-04 15:20:00,72.33,72.36,72.33,72.33,123102.0,69.5202,69.549,69.5202,69.5202,123102.0
2024-01-04 15:25:00,72.34,72.34,72.3,72.32,119080.0,69.5298,69.5298,69.4914,69.5106,119080.0
2024-01-04 15:30:00,72.32,72.37,72.32,72.34,124837.0,69.5106,69.5586,69.5106,69.5298,124837.0
2024-01-04 15:35:00,72.34,72.38,72.32,72.36,58740.0,69.5298,69.5682,69.5106,69.549,58740.0
2024-01-04 15:40:00,72.37,72.39,72.35,72.37,66026.0,69.5586,69.5779,69.5394,69.5586,66026.0
2024-01-04 15:45:00,72.37,72.39,72.33,72.33,132320.0,69.5586,69.5779,69.5202,69.5202,132320.0
2024-01-04 15:50:00,72.33,72.36,72.23,72.27,537889.0,69.5202,69.549,69.4241,69.4625,537889.0
2024-01-04 15:55:00,72.28,72.28,72.18,72.19,1446505.0,69.4721,69.4721,69.376,69.3856,1446505.0
2024-01-05 09:30:00,72.21,72.26,71.99,72.07,305173.0,69.4048,69.4529,69.1934,69.2703,305173.0
2024-01-05 09:35:00,72.06,72.21,72.06,72.11,289797.0,69.2607,69.4048,69.2607,69.3087,289797.0
2024-01-05 09:40:00,72.11,72.17,72.05,72.12,237457.0,69.3087,69.3664,69.2511,69.3183,237457.0
2024-01-05 09:45:00,72.12,72.19,72.12,72.15,83642.0,69.3183,69.3856,69.3183,69.3472,83642.0
2024-01-05 09:50:00,72.14,72.24,72.13,72.17,70808.0,69.3376,69.4337,69.328,69.3664,70808.0
2024-01-05 09:55:00,72.18,72.25,72.14,72.23,88764.0,69.376,69.4433,69.3376,69.4241,88764.0
2024-01-05 10:00:00,72.23,72.37,72.23,72.33,290962.0,69.4241,69.5586,69.4241,69.5202,290962.0
2024-01-05 10:05:00,72.35,72.46,72.35,72.43,95470.0,69.5394,69.6451,69.5394,69.6163,95470.0
2024-01-05 10:10:00,72.43,72.48,72.37,72.42,483487.0,69.6163,69.6644,69.5586,69.6067,483487.0
2024-01-05 10:15:00,72.42,72.47,72.39,72.45,149319.0,69.6067,69.6547,69.5779,69.6355,149319.0
2024-01-05 10:20:00,72.44,72.47,72.4,72.45,32494.0,69.6259,69.6547,69.5875,69.6355,32494.0
2024-01-05 10:25:00,72.44,72.44,72.34,72.34,51173.0,69.6259,69.6259,69.5298,69.5298,51173.0
2024-01-05 10:30:00,72.35,72.39,72.31,72.37,47784.0,69.5394,69.5779,69.501,69.5586,47784.0
2024-01-05 10:35:00,72.36,72.36,72.3,72.3,46212.0,69.549,69.549,69.4914,69.4914,46212.0
2024-01-05 10:40:00,72.29,72.38,72.27,72.38,54537.0,69.4817,69.5682,69.4625,69.5682,54537.0
2024-01-05 10:45:00,72.37,72.39,72.29,72.3,87875.0,69.5586,69.5779,69.4817,69.4914,87875.0
2024-01-05 10:50:00,72.3,72.38,72.28,72.34,75226.0,69.4914,69.5682,69.4721,69.5298,75226.0
2024-01-05 10:55:00,72.34,72.38,72.32,72.34,101859.0,69.5298,69.5682,69.5106,69.5298,101859.0
2024-01-05 11:00:00,72.34,72.41,72.33,72.4,67469.0,69.5298,69.5971,69.5202,69.5875,67469.0
2024-01-05 11:05:00,72.4,72.42,72.34,72.39,268210.0,69.5875,69.6067,69.5298,69.5779,268210.0
2024-01-05 11:10:00,72.38,72.4,72.35,72.36,54349.0,69.5682,69.5875,69.5394,69.549,54349.0
2024-01-05 11:15:00,72.35,72.35,72.21,72.23,276928.0,69.5394,69.5394,69.4048,69.4241,276928.0
2024-01-05 11:20:00,72.23,72.25,72.19,72.23,136715.0,69.4241,69.4433,69.3856,69.4241,136715.0
2024-01-05 11:25:00,72.22,72.24,72.17,72.21,127449.0,69.4145,69.4337,69.3664,69.4048,127449.0
2024-01-05 11:30:00,72.21,72.25,72.19,72.23,78131.0,69.4048,69.4433,69.3856,69.4241,78131.0
2024-01-05 11:35:00,72.23,72.23,72.09,72.09,50359.0,69.4241,69.4241,69.2895,69.2895,50359.0
2024-01-05 11:40:00,72.09,72.11,72.07,72.08,61786.0,69.2895,69.3087,69.2703,69.2799,61786.0
2024-01-05 11:45:00,72.09,72.09,72.02,72.03,176722.0,69.2895,69.2895,69.2222,69.2318,176722.0
2024-01-05 11:50:00,72.03,72.04,71.98,71.98,256297.0,69.2318,69.2415,69.1838,69.1838,256297.0
2024-01-05 11:55:00,71.98,72.01,71.96,71.99,66019.0,69.1838,69.2126,69.1646,69.1934,66019.0
2024-01-05 12:00:00,71.99,72.0,71.93,71.93,64543.0,69.1934,69.203,69.1357,69.1357,64543.0
2024-01-05 12:05:00,71.92,71.94,71.84,71.84,147733.0,69.1261,69.1453,69.0492,69.0492,147733.0
2024-01-05 12:10:00,71.84,71.85,71.79,71.81,88936.0,69.0492,69.0588,69.0012,69.0204,88936.0
2024-01-05 12:15:00,71.81,71.82,71.78,71.81,91324.0,69.0204,69.03,68.9916,69.0204,91324.0
2024-01-05 12:20:00,71.82,71.85,71.78,71.78,135297.0,69.03,69.0588,68.9916,68.9916,135297.0
2024-01-05 12:25:00,71.79,71.82,71.77,71.79,46726.0,69.0012,69.03,68.9819,69.0012,46726.0
2024-01-05 12:30:00,71.78,71.81,71.74,71.76,79728.0,68.9916,69.0204,68.9531,68.9723,79728.0
2024-01-05 12:35:00,71.76,71.81,71.74,71.77,64016.0,68.9723,69.0204,68.9531,68.9819,64016.0
2024-01-05 12:40:00,71.77,71.83,71.75,71.81,47317.0,68.9819,69.0396,68.9627,69.0204,47317.0
2024-01-05 12:45:00,71.81,71.82,71.77,71.81,43599.0,69.0204,69.03,68.9819,69.0204,43599.0
2024-01-05 12:50:00,71.81,71.84,71.77,71.79,69176.0,69.0204,69.0492,68.9819,69.0012,69176.0
2024-01-05 12:55:00,71.78,71.81,71.76,71.77,52575.0,68.9916,69.0204,68.9723,68.9819,52575.0
2024-01-05 13:00:00,71.76,71.77,71.68,71.7,69418.0,68.9723,68.9819,68.8954,68.9147,69418.0
2024-01-05 13:05:00,71.7,71.71,71.65,71.66,75246.0,68.9147,68.9243,68.8666,68.8762,75246.0
2024-01-05 13:10:00,71.66,71.71,71.65,71.67,58337.0,68.8762,68.9243,68.8666,68.8858,58337.0
2024-01-05 13:15:00,71.67,71.67,71.59,71.59,105911.0,68.8858,68.8858,68.8089,68.8089,105911.0
2024-01-05 13:20:00,71.59,71.68,71.59,71.67,53033.0,68.8089,68.8954,68.8089,68.8858,53033.0
2024-01-05 13:25:00,71.68,71.77,71.68,71.75,60769.0,68.8954,68.9819,68.8954,68.9627,60769.0
2024-01-05 13:30:00,71.75,71.79,71.72,71.77,111271.0,68.9627,69.0012,68.9339,68.9819,111271.0
2024-01-05 13:35:00,71.77,71.85,71.76,71.85,58625.0,68.9819,69.0588,68.9723,69.0588,58625.0
2024-01-05 13:40:00,71.85,71.87,71.8,71.81,68858.0,69.0588,69.0781,69.0108,69.0204,68858.0
2024-01-05 13:45:00,71.81,71.86,71.81,71.84,43658.0,69.0204,69.0684,69.0204,69.0492,43658.0
2024-01-05 13:50:00,71.84,71.86,71.82,71.85,48050.0,69.0492,69.0684,69.03,69.0588,48050.0
2024-01-05 13:55:00,71.86,71.89,71.85,71.88,35965.0,69.0684,69.0973,69.0588,69.0877,35965.0
2024-01-05 14:00:00,71.88,71.92,71.88,71.92,56807.0,69.0877,69.1261,69.0877,69.1261,56807.0
2024-01-05 14:05:00,71.92,71.95,71.91,71.92,39598.0,69.1261,69.1549,69.1165,69.1261,39598.0
2024-01-05 14:10:00,71.92,71.98,71.92,71.96,80057.0,69.1261,69.1838,69.1261,69.1646,80057.0
2024-01-05 14:15:00,71.97,72.0,71.91,71.92,85125.0,69.1742,69.203,69.1165,69.1261,85125.0
2024-01-05 14:20:00,71.92,71.94,71.9,71.92,49700.0,69.1261,69.1453,69.1069,69.1261,49700.0
2024-01-05 14:25:00,71.92,71.95,71.9,71.91,32924.0,69.1261,69.1549,69.1069,69.1165,32924.0
2024-01-05 14:30:00,71.91,71.94,71.89,71.91,54079.0,69.1165,69.1453,69.0973,69.1165,54079.0
2024-01-05 14:35:00,71.91,71.97,71.91,71.92,128426.0,69.1165,69.1742,69.1165,69.1261,128426.0
2024-01-05 14:40:00,71.92,71.93,71.88,71.89,221687.0,69.1261,69.1357,69.0877,69.0973,221687.0
2024-01-05 14:45:00,71.9,71.9,71.83,71.85,105577.0,69.1069,69.1069,69.0396,69.0588,105577.0
2024-01-05 14:50:00,71.85,71.85,71.78,71.81,93630.0,69.0588,69.0588,68.9916,69.0204,93630.0
2024-01-05 14:55:00,71.81,71.84,71.76,71.78,109297.0,69.0204,69.0492,68.9723,68.9916,109297.0
2024-01-05 15:00:00,71.78,71.83,71.76,71.79,101264.0,68.9916,69.0396,68.9723,69.0012,101264.0
2024-01-05 15:05:00,71.79,71.79,71.76,71.77,84051.0,69.0012,69.0012,68.9723,68.9819,84051.0
2024-01-05 15:10:00,71.78,71.86,71.77,71.84,203047.0,68.9916,69.0684,68.9819,69.0492,203047.0
2024-01-05 15:15:00,71.84,71.84,71.8,71.81,45588.0,69.0492,69.0492,69.0108,69.0204,45588.0
2024-01-05 15:20:00,71.81,71.86,71.8,71.81,670942.0,69.0204,69.0684,69.0108,69.0204,670942.0
2024-01-05 15:25:00,71.81,71.85,71.78,71.84,272081.0,69.0204,69.0588,68.9916,69.0492,272081.0
2024-01-05 15:30:00,71.84,71.85,71.78,71.81,156224.0,69.0492,69.0588,68.9916,69.0204,156224.0
2024-01-05 15:35:00,71.81,71.85,71.8,71.85,124869.0,69.0204,69.0588,69.0108,69.0588,124869.0
2024-01-05 15:40:00,71.84,71.96,71.84,71.95,564264.0,69.0492,69.1646,69.0492,69.1549,564264.0
2024-01-05 15:45:00,71.96,72.0,71.91,71.99,224716.0,69.1646,69.203,69.1165,69.1934,224716.0
2024-01-05 15:50:00,71.99,72.03,71.97,72.02,313142.0,69.1934,69.2318,69.1742,69.2222,313142.0
2024-01-05 15:55:00,72.03,72.07,71.99,72.02,1145644.0,69.2318,69.2703,69.1934,69.2222,1145644.0
2024-01-08 09:30:00,72.02,72.24,72.02,72.22,224423.0,69.2222,69.4337,69.2222,69.4145,224423.0
2024-01-08 09:35:00,72.23,72.24,72.11,72.2,236941.0,69.4241,69.4337,69.3087,69.3952,236941.0
2024-01-08 09:40:00,72.19,72.22,72.08,72.16,244122.0,69.3856,69.4145,69.2799,69.3568,244122.0
2024-01-08 09:45:00,72.15,72.27,72.15,72.25,79111.0,69.3472,69.4625,69.3472,69.4433,79111.0
2024-01-08 09:50:00,72.24,72.28,72.11,72.14,208800.0,69.4337,69.4721,69.3087,69.3376,208800.0
2024-01-08 09:55:00,72.15,72.2,72.08,72.15,118036.0,69.3472,69.3952,69.2799,69.3472,118036.0
2024-01-08 10:00:00,72.15,72.16,72.01,72.07,93671.0,69.3472,69.3568,69.2126,69.2703,93671.0
2024-01-08 10:05:00,72.07,72.08,71.98,72.03,172868.0,69.2703,69.2799,69.1838,69.2318,172868.0
2024-01-08 10:10:00,72.03,72.11,72.02,72.07,168790.0,69.2318,69.3087,69.2222,69.2703,168790.0
2024-01-08 10:15:00,72.07,72.15,72.04,72.09,198877.0,69.2703,69.3472,69.2415,69.2895,198877.0
2024-01-08 10:20:00,72.09,72.17,72.06,72.16,63444.0,69.2895,69.3664,69.2607,69.3568,63444.0
2024-01-08 10:25:00,72.16,72.17,72.07,72.08,84186.0,69.3568,69.3664,69.2703,69.2799,84186.0
2024-01-08 10:30:00,72.08,72.18,72.08,72.17,92040.0,69.2799,69.376,69.2799,69.3664,92040.0
2024-01-08 10:35:00,72.18,72.2,72.16,72.17,151430.0,69.376,69.3952,69.3568,69.3664,151430.0
2024-01-08 10:40:00,72.16,72.25,72.14,72.2,164940.0,69.3568,69.4433,69.3376,69.3952,164940.0
2024-01-08 10:45:00,72.19,72.26,72.18,72.26,61324.0,69.3856,69.4529,69.376,69.4529,61324.0
2024-01-08 10:50:00,72.26,72.26,72.16,72.17,50322.0,69.4529,69.4529,69.3568,69.3664,50322.0
2024-01-08 10:55:00,72.18,72.19,72.15,72.18,66981.0,69.376,69.3856,69.3472,69.376,66981.0
2024-01-08 11:00:00,72.19,72.19,72.12,72.12,63949.0,69.3856,69.3856,69.3183,69.3183,63949.0
2024-01-08 11:05:00,72.12,72.19,72.12,72.16,66232.0,69.3183,69.3856,69.3183,69.3568,66232.0
2024-01-08 11:10:00,72.16,72.17,72.11,72.17,168440.0,69.3568,69.3664,69.3087,69.3664,168440.0
2024-01-08 11:15:00,72.17,72.2,72.15,72.15,55906.0,69.3664,69.3952,69.3472,69.3472,55906.0
2024-01-08 11:20:00,72.15,72.21,72.15,72.2,150841.0,69.3472,69.4048,69.3472,69.3952,150841.0
2024-01-08 11:25:00,72.2,72.24,72.19,72.22,49304.0,69.3952,69.4337,69.3856,69.4145,49304.0
2024-01-08 11:30:00,72.21,72.21,72.15,72.17,35315.0,69.4048,69.4048,69.3472,69.3664,35315.0
2024-01-08 11:35:00,72.18,72.21,72.16,72.19,110821.0,69.376,69.4048,69.3568,69.3856,110821.0
2024-01-08 11:40:00,72.19,72.25,72.16,72.25,57727.0,69.3856,69.4433,69.3568,69.4433,57727.0
2024-01-08 11:45:00,72.25,72.28,72.22,72.23,53856.0,69.4433,69.4721,69.4145,69.4241,53856.0
2024-01-08 11:50:00,72.23,72.26,72.22,72.23,45395.0,69.4241,69.4529,69.4145,69.4241,45395.0
2024-01-08 11:55:00,72.23,72.24,72.2,72.24,195037.0,69.4241,69.4337,69.3952,69.4337,195037.0
2024-01-08 12:00:00,72.23,72.28,72.22,72.25,176135.0,69.4241,69.4721,69.4145,69.4433,176135.0
2024-01-08 12:05:00,72.24,72.26,72.22,72.23,111330.0,69.4337,69.4529,69.4145,69.4241,111330.0
2024-01-08 12:10:00,72.22,72.26,72.21,72.23,71307.0,69.4145,69.4529,69.4048,69.4241,71307.0
2024-01-08 12:15:00,72.23,72.25,72.2,72.21,49754.0,69.4241,69.4433,69.3952,69.4048,49754.0
2024-01-08 12:20:00,72.21,72.21,72.15,72.2,50000.0,69.4048,69.4048,69.3472,69.3952,50000.0
2024-01-08 12:25:00,72.2,72.2,72.16,72.17,73542.0,69.3952,69.3952,69.3568,69.3664,73542.0
2024-01-08 12:30:00,72.17,72.18,72.14,72.18,47995.0,69.3664,69.376,69.3376,69.376,47995.0
2024-01-08 12:35:00,72.18,72.23,72.17,72.23,42291.0,69.376,69.4241,69.3664,69.4241,42291.0
2024-01-08 12:40:00,72.22,72.23,72.18,72.21,64417.0,69.4145,69.4241,69.376,69.4048,64417.0
2024-01-08 12:45:00,72.21,72.25,72.21,72.22,30866.0,69.4048,69.4433,69.4048,69.4145,30866.0
2024-01-08 12:50:00,72.22,72.29,72.21,72.28,34780.0,69.4145,69.4817,69.4048,69.4721,34780.0
2024-01-08 12:55:00,72.28,72.31,72.26,72.3,46992.0,69.4721,69.501,69.4529,69.4914,46992.0
2024-01-08 13:00:00,72.3,72.31,72.28,72.29,29286.0,69.4914,69.501,69.4721,69.4817,29286.0
2024-01-08 13:05:00,72.3,72.35,72.29,72.29,39541.0,69.4914,69.5394,69.4817,69.4817,39541.0
2024-01-08 13:10:00,72.29,72.29,72.23,72.27,29696.0,69.4817,69.4817,69.4241,69.4625,29696.0
2024-01-08 13:15:00,72.26,72.28,72.24,72.24,57695.0,69.4529,69.4721,69.4337,69.4337,57695.0
2024-01-08 13:20:00,72.24,72.26,72.23,72.26,39617.0,69.4337,69.4529,69.4241,69.4529,39617.0
2024-01-08 13:25:00,72.26,72.27,72.22,72.26,250956.0,69.4529,69.4625,69.4145,69.4529,250956.0
2024-01-08 13:30:00,72.26,72.27,72.23,72.24,60957.0,69.4529,69.4625,69.4241,69.4337,60957.0
2024-01-08 13:35:00,72.24,72.25,72.22,72.24,61509.0,69.4337,69.4433,69.4145,69.4337,61509.0
2024-01-08 13:40:00,72.24,72.27,72.23,72.25,56659.0,69.4337,69.4625,69.4241,69.4433,56659.0
2024-01-08 13:45:00,72.26,72.3,72.25,72.26,132588.0,69.4529,69.4914,69.4433,69.4529,132588.0
2024-01-08 13:50:00,72.26,72.27,72.23,72.26,38760.0,69.4529,69.4625,69.4241,69.4529,38760.0
2024-01-08 13:55:00,72.26,72.3,72.25,72.28,34845.0,69.4529,69.4914,69.4433,69.4721,34845.0
2024-01-08 14:00:00,72.28,72.29,72.23,72.26,98478.0,69.4721,69.4817,69.4241,69.4529,98478.0
2024-01-08 14:05:00,72.26,72.27,72.23,72.25,42600.0,69.4529,69.4625,69.4241,69.4433,42600.0
2024-01-08 14:10:00,72.25,72.34,72.25,72.33,82912.0,69.4433,69.5298,69.4433,69.5202,82912.0
2024-01-08 14:15:00,72.33,72.35,72.32,72.33,74976.0,69.5202,69.5394,69.5106,69.5202,74976.0
2024-01-08 14:20:00,72.33,72.37,72.29,72.37,74392.0,69.5202,69.5586,69.4817,69.5586,74392.0
2024-01-08 14:25:00,72.36,72.43,72.36,72.4,99599.0,69.549,69.6163,69.549,69.5875,99599.0
2024-01-08 14:30:00,72.4,72.46,72.39,72.42,77791.0,69.5875,69.6451,69.5779,69.6067,77791.0
2024-01-08 14:35:00,72.42,72.43,72.39,72.4,56664.0,69.6067,69.6163,69.5779,69.5875,56664.0
2024-01-08 14:40:00,72.41,72.48,72.4,72.45,47805.0,69.5971,69.6644,69.5875,69.6355,47805.0
2024-01-08 14:45:00,72.45,72.48,72.43,72.47,124109.0,69.6355,69.6644,69.6163,69.6547,124109.0
2024-01-08 14:50:00,72.47,72.51,72.45,72.48,76950.0,69.6547,69.6932,69.6355,69.6644,76950.0
2024-01-08 14:55:00,72.48,72.54,72.48,72.52,162856.0,69.6644,69.722,69.6644,69.7028,162856.0
2024-01-08 15:00:00,72.52,72.53,72.48,72.53,70290.0,69.7028,69.7124,69.6644,69.7124,70290.0
2024-01-08 15:05:00,72.53,72.53,72.46,72.5,116683.0,69.7124,69.7124,69.6451,69.6836,116683.0
2024-01-08 15:10:00,72.5,72.51,72.44,72.45,66116.0,69.6836,69.6932,69.6259,69.6355,66116.0
2024-01-08 15:15:00,72.45,72.53,72.45,72.51,96036.0,69.6355,69.7124,69.6355,69.6932,96036.0
2024-01-08 15:20:00,72.51,72.55,72.49,72.53,88014.0,69.6932,69.7316,69.674,69.7124,88014.0
2024-01-08 15:25:00,72.53,72.53,72.48,72.48,101938.0,69.7124,69.7124,69.6644,69.6644,101938.0
2024-01-08 15:30:00,72.48,72.52,72.46,72.5,117371.0,69.6644,69.7028,69.6451,69.6836,117371.0
2024-01-08 15:35:00,72.5,72.55,72.47,72.53,166684.0,69.6836,69.7316,69.6547,69.7124,166684.0
2024-01-08 15:40:00,72.54,72.57,72.5,72.51,202461.0,69.722,69.7509,69.6836,69.6932,202461.0
2024-01-08 15:45:00,72.51,72.51,72.41,72.42,244374.0,69.6932,69.6932,69.5971,69.6067,244374.0
2024-01-08 15:50:00,72.42,72.53,72.41,72.5,483646.0,69.6067,69.7124,69.5971,69.6836,483646.0
2024-01-08 15:55:00,72.49,72.56,72.49,72.53,729090.0,69.674,69.7413,69.674,69.7124,729090.0
2024-01-09 09:30:00,72.27,72.27,72.01,72.07,266456.0,69.4625,69.4625,69.2126,69.2703,266456.0
2024-01-09 09:35:00,72.07,72.21,72.07,72.18,116135.0,69.2703,69.4048,69.2703,69.376,116135.0
2024-01-09 09:40:00,72.19,72.32,72.12,72.31,198631.0,69.3856,69.5106,69.3183,69.501,198631.0
2024-01-09 09:45:00,72.31,72.35,72.22,72.35,304084.0,69.501,69.5394,69.4145,69.5394,304084.0
2024-01-09 09:50:00,72.35,72.36,72.26,72.32,109306.0,69.5394,69.549,69.4529,69.5106,109306.0
2024-01-09 09:55:00,72.31,72.31,72.26,72.3,124657.0,69.501,69.501,69.4529,69.4914,124657.0
2024-01-09 10:00:00,72.3,72.37,72.27,72.3,153408.0,69.4914,69.5586,69.4625,69.4914,153408.0
2024-01-09 10:05:00,72.3,72.33,72.25,72.3,107427.0,69.4914,69.5202,69.4433,69.4914,107427.0
2024-01-09 10:10:00,72.3,72.31,72.26,72.31,58520.0,69.4914,69.501,69.4529,69.501,58520.0
2024-01-09 10:15:00,72.31,72.39,72.3,72.35,69276.0,69.501,69.5779,69.4914,69.5394,69276.0
2024-01-09 10:20:00,72.34,72.35,72.28,72.31,40569.0,69.5298,69.5394,69.4721,69.501,40569.0
2024-01-09 10:25:00,72.31,72.34,72.28,72.3,53900.0,69.501,69.5298,69.4721,69.4914,53900.0
2024-01-09 10:30:00,72.3,72.43,72.3,72.42,50517.0,69.4914,69.6163,69.4914,69.6067,50517.0
2024-01-09 10:35:00,72.41,72.41,72.28,72.3,54488.0,69.5971,69.5971,69.4721,69.4914,54488.0
2024-01-09 10:40:00,72.3,72.35,72.29,72.33,83742.0,69.4914,69.5394,69.4817,69.5202,83742.0
2024-01-09 10:45:00,72.33,72.35,72.28,72.31,38032.0,69.5202,69.5394,69.4721,69.501,38032.0
2024-01-09 10:50:00,72.32,72.36,72.31,72.31,45534.0,69.5106,69.549,69.501,69.501,45534.0
2024-01-09 10:55:00,72.3,72.34,72.29,72.31,47840.0,69.4914,69.5298,69.4817,69.501,47840.0
2024-01-09 11:00:00,72.31,72.35,72.29,72.34,46797.0,69.501,69.5394,69.4817,69.5298,46797.0
2024-01-09 11:05:00,72.34,72.35,72.29,72.34,52879.0,69.5298,69.5394,69.4817,69.5298,52879.0
2024-01-09 11:10:00,72.34,72.37,72.32,72.34,31755.0,69.5298,69.5586,69.5106,69.5298,31755.0
2024-01-09 11:15:00,72.34,72.37,72.31,72.34,80118.0,69.5298,69.5586,69.501,69.5298,80118.0
2024-01-09 11:20:00,72.35,72.4,72.35,72.36,56650.0,69.5394,69.5875,69.5394,69.549,56650.0
2024-01-09 11:25:00,72.36,72.4,72.35,72.38,65422.0,69.549,69.5875,69.5394,69.5682,65422.0
2024-01-09 11:30:00,72.38,72.44,72.37,72.43,75447.0,69.5682,69.6259,69.5586,69.6163,75447.0
2024-01-09 11:35:00,72.43,72.43,72.38,72.39,46611.0,69.6163,69.6163,69.5682,69.5779,46611.0
2024-01-09 11:40:00,72.4,72.42,72.38,72.41,50638.0,69.5875,69.6067,69.5682,69.5971,50638.0
2024-01-09 11:45:00,72.42,72.44,72.4,72.42,55696.0,69.6067,69.6259,69.5875,69.6067,55696.0
2024-01-09 11:50:00,72.42,72.43,72.36,72.37,53602.0,69.6067,69.6163,69.549,69.5586,53602.0
2024-01-09 11:55:00,72.36,72.41,72.36,72.41,78845.0,69.549,69.5971,69.549,69.5971,78845.0
2024-01-09 12:00:00,72.4,72.41,72.37,72.38,119662.0,69.5875,69.5971,69.5586,69.5682,119662.0
2024-01-09 12:05:00,72.38,72.4,72.36,72.4,45858.0,69.5682,69.5875,69.549,69.5875,45858.0
2024-01-09 12:10:00,72.39,72.39,72.34,72.37,49531.0,69.5779,69.5779,69.5298,69.5586,49531.0
2024-01-09 12:15:00,72.37,72.38,72.34,72.34,62095.0,69.5586,69.5682,69.5298,69.5298,62095.0
2024-01-09 12:20:00,72.35,72.42,72.34,72.41,47706.0,69.5394,69.6067,69.5298,69.5971,47706.0
2024-01-09 12:25:00,72.41,72.42,72.38,72.39,36027.0,69.5971,69.6067,69.5682,69.5779,36027.0
2024-01-09 12:30:00,72.38,72.43,72.38,72.42,45795.0,69.5682,69.6163,69.5682,69.6067,45795.0
2024-01-09 12:35:00,72.42,72.43,72.37,72.41,170614.0,69.6067,69.6163,69.5586,69.5971,170614.0
2024-01-09 12:40:00,72.4,72.42,72.38,72.39,37676.0,69.5875,69.6067,69.5682,69.5779,37676.0
2024-01-09 12:45:00,72.4,72.42,72.36,72.38,44110.0,69.5875,69.6067,69.549,69.5682,44110.0
2024-01-09 12:50:00,72.37,72.41,72.35,72.38,30638.0,69.5586,69.5971,69.5394,69.5682,30638.0
2024-01-09 12:55:00,72.38,72.38,72.35,72.35,31180.0,69.5682,69.5682,69.5394,69.5394,31180.0
2024-01-09 13:00:00,72.36,72.43,72.35,72.42,69445.0,69.549,69.6163,69.5394,69.6067,69445.0
2024-01-09 13:05:00,72.42,72.42,72.35,72.36,108837.0,69.6067,69.6067,69.5394,69.549,108837.0
2024-01-09 13:10:00,72.35,72.38,72.34,72.37,39405.0,69.5394,69.5682,69.5298,69.5586,39405.0
2024-01-09 13:15:00,72.36,72.37,72.31,72.33,35995.0,69.549,69.5586,69.501,69.5202,35995.0
2024-01-09 13:20:00,72.32,72.36,72.31,72.32,49195.0,69.5106,69.549,69.501,69.5106,49195.0
2024-01-09 13:25:00,72.31,72.33,72.29,72.33,44659.0,69.501,69.5202,69.4817,69.5202,44659.0
2024-01-09 13:30:00,72.33,72.33,72.27,72.3,169420.0,69.5202,69.5202,69.4625,69.4914,169420.0
2024-01-09 13:35:00,72.31,72.33,72.29,72.33,41493.0,69.501,69.5202,69.4817,69.5202,41493.0
2024-01-09 13:40:00,72.33,72.35,72.3,72.35,68227.0,69.5202,69.5394,69.4914,69.5394,68227.0
2024-01-09 13:45:00,72.36,72.41,72.35,72.37,118891.0,69.549,69.5971,69.5394,69.5586,118891.0
2024-01-09 13:50:00,72.37,72.48,72.37,72.46,72430.0,69.5586,69.6644,69.5586,69.6451,72430.0
2024-01-09 13:55:00,72.46,72.47,72.43,72.44,61340.0,69.6451,69.6547,69.6163,69.6259,61340.0
2024-01-09 14:00:00,72.44,72.46,72.42,72.46,49664.0,69.6259,69.6451,69.6067,69.6451,49664.0
2024-01-09 14:05:00,72.45,72.48,72.45,72.47,42130.0,69.6355,69.6644,69.6355,69.6547,42130.0
2024-01-09 14:10:00,72.48,72.5,72.45,72.45,48139.0,69.6644,69.6836,69.6355,69.6355,48139.0
2024-01-09 14:15:00,72.44,72.48,72.41,72.47,63600.0,69.6259,69.6644,69.5971,69.6547,63600.0
2024-01-09 14:20:00,72.47,72.5,72.46,72.48,44828.0,69.6547,69.6836,69.6451,69.6644,44828.0
2024-01-09 14:25:00,72.48,72.51,72.45,72.47,43932.0,69.6644,69.6932,69.6355,69.6547,43932.0
2024-01-09 14:30:00,72.47,72.5,72.45,72.49,40508.0,69.6547,69.6836,69.6355,69.674,40508.0
2024-01-09 14:35:00,72.49,72.51,72.48,72.48,44473.0,69.674,69.6932,69.6644,69.6644,44473.0
2024-01-09 14:40:00,72.49,72.5,72.47,72.5,36418.0,69.674,69.6836,69.6547,69.6836,36418.0
2024-01-09 14:45:00,72.5,72.51,72.47,72.5,58582.0,69.6836,69.6932,69.6547,69.6836,58582.0
2024-01-09 14:50:00,72.5,72.51,72.47,72.5,36262.0,69.6836,69.6932,69.6547,69.6836,36262.0
2024-01-09 14:55:00,72.49,72.5,72.46,72.46,51274.0,69.674,69.6836,69.6451,69.6451,51274.0
2024-01-09 15:00:00,72.47,72.5,72.46,72.49,52238.0,69.6547,69.6836,69.6451,69.674,52238.0
2024-01-09 15:05:00,72.48,72.49,72.41,72.46,72654.0,69.6644,69.674,69.5971,69.6451,72654.0
2024-01-09 15:10:00,72.47,72.54,72.47,72.53,109732.0,69.6547,69.722,69.6547,69.7124,109732.0
2024-01-09 15:15:00,72.53,72.54,72.51,72.52,61597.0,69.7124,69.722,69.6932,69.7028,61597.0
2024-01-09 15:20:00,72.52,72.59,72.51,72.53,125785.0,69.7028,69.7701,69.6932,69.7124,125785.0
2024-01-09 15:25:00,72.53,72.56,72.53,72.53,66038.0,69.7124,69.7413,69.7124,69.7124,66038.0
2024-01-09 15:30:00,72.54,72.56,72.51,72.56,114391.0,69.722,69.7413,69.6932,69.7413,114391.0
2024-01-09 15:35:00,72.55,72.58,72.53,72.56,284327.0,69.7316,69.7605,69.7124,69.7413,284327.0
2024-01-09 15:40:00,72.56,72.58,72.54,72.57,138275.0,69.7413,69.7605,69.722,69.7509,138275.0
2024-01-09 15:45:00,72.57,72.62,72.55,72.59,169095.0,69.7509,69.7989,69.7316,69.7701,169095.0
2024-01-09 15:50:00,72.6,72.71,72.58,72.71,357426.0,69.7797,69.8854,69.7605,69.8854,357426.0
2024-01-09 15:55:00,72.71,72.73,72.68,72.71,620808.0,69.8854,69.9046,69.8566,69.8854,620808.0
2024-01-10 09:30:00,72.67,72.82,72.62,72.78,287261.0,69.847,69.9912,69.7989,69.9527,287261.0
2024-01-10 09:35:00,72.77,72.91,72.75,72.91,226360.0,69.9431,70.0777,69.9239,70.0777,226360.0
2024-01-10 09:40:00,72.92,73.0,72.87,72.98,248383.0,70.0873,70.1642,70.0392,70.1449,248383.0
2024-01-10 09:45:00,72.98,72.98,72.92,72.92,96555.0,70.1449,70.1449,70.0873,70.0873,96555.0
2024-01-10 09:50:00,72.92,72.98,72.77,72.81,164889.0,70.0873,70.1449,69.9431,69.9815,164889.0
2024-01-10 09:55:00,72.8,72.9,72.78,72.79,59645.0,69.9719,70.068,69.9527,69.9623,59645.0
2024-01-10 10:00:00,72.78,72.86,72.78,72.81,90802.0,69.9527,70.0296,69.9527,69.9815,90802.0
2024-01-10 10:05:00,72.81,72.83,72.69,72.69,75370.0,69.9815,70.0008,69.8662,69.8662,75370.0
2024-01-10 10:10:00,72.7,72.72,72.65,72.68,89301.0,69.8758,69.895,69.8278,69.8566,89301.0
2024-01-10 10:15:00,72.69,72.72,72.63,72.68,64857.0,69.8662,69.895,69.8085,69.8566,64857.0
2024-01-10 10:20:00,72.68,72.7,72.64,72.7,63802.0,69.8566,69.8758,69.8181,69.8758,63802.0
2024-01-10 10:25:00,72.7,72.76,72.69,72.72,66989.0,69.8758,69.9335,69.8662,69.895,66989.0
2024-01-10 10:30:00,72.73,72.75,72.7,72.74,107984.0,69.9046,69.9239,69.8758,69.9143,107984.0
2024-01-10 10:35:00,72.74,72.75,72.69,72.69,53412.0,69.9143,69.9239,69.8662,69.8662,53412.0
2024-01-10 10:40:00,72.69,72.7,72.64,72.66,62900.0,69.8662,69.8758,69.8181,69.8374,62900.0
2024-01-10 10:45:00,72.67,72.67,72.62,72.67,52200.0,69.847,69.847,69.7989,69.847,52200.0
2024-01-10 10:50:00,72.66,72.67,72.62,72.63,147585.0,69.8374,69.847,69.7989,69.8085,147585.0
2024-01-10 10:55:00,72.63,72.63,72.56,72.58,151556.0,69.8085,69.8085,69.7413,69.7605,151556.0
2024-01-10 11:00:00,72.59,72.61,72.53,72.54,246574.0,69.7701,69.7893,69.7124,69.722,246574.0
2024-01-10 11:05:00,72.53,72.57,72.52,72.55,157691.0,69.7124,69.7509,69.7028,69.7316,157691.0
2024-01-10 11:10:00,72.55,72.57,72.49,72.52,63206.0,69.7316,69.7509,69.674,69.7028,63206.0
2024-01-10 11:15:00,72.52,72.52,72.46,72.51,89225.0,69.7028,69.7028,69.6451,69.6932,89225.0
2024-01-10 11:20:00,72.51,72.57,72.5,72.56,66670.0,69.6932,69.7509,69.6836,69.7413,66670.0
2024-01-10 11:25:00,72.56,72.59,72.55,72.57,89618.0,69.7413,69.7701,69.7316,69.7509,89618.0
2024-01-10 11:30:00,72.56,72.58,72.54,72.55,64455.0,69.7413,69.7605,69.722,69.7316,64455.0
2024-01-10 11:35:00,72.55,72.56,72.51,72.55,67145.0,69.7316,69.7413,69.6932,69.7316,67145.0
2024-01-10 11:40:00,72.55,72.59,72.54,72.57,93717.0,69.7316,69.7701,69.722,69.7509,93717.0
2024-01-10 11:45:00,72.57,72.58,72.54,72.55,74205.0,69.7509,69.7605,69.722,69.7316,74205.0
2024-01-10 11:50:00,72.55,72.58,72.51,72.58,85637.0,69.7316,69.7605,69.6932,69.7605,85637.0
2024-01-10 11:55:00,72.58,72.61,72.55,72.59,90610.0,69.7605,69.7893,69.7316,69.7701,90610.0
2024-01-10 12:00:00,72.6,72.6,72.54,72.57,91160.0,69.7797,69.7797,69.722,69.7509,91160.0
2024-01-10 12:05:00,72.57,72.61,72.56,72.59,86031.0,69.7509,69.7893,69.7413,69.7701,86031.0
2024-01-10 12:10:00,72.59,72.59,72.56,72.57,49710.0,69.7701,69.7701,69.7413,69.7509,49710.0
2024-01-10 12:15:00,72.56,72.59,72.54,72.56,64273.0,69.7413,69.7701,69.722,69.7413,64273.0
2024-01-10 12:20:00,72.56,72.58,72.53,72.55,150433.0,69.7413,69.7605,69.7124,69.7316,150433.0
2024-01-10 12:25:00,72.54,72.54,72.5,72.52,113582.0,69.722,69.722,69.6836,69.7028,113582.0
2024-01-10 12:30:00,72.52,72.53,72.5,72.52,81136.0,69.7028,69.7124,69.6836,69.7028,81136.0
2024-01-10 12:35:00,72.52,72.52,72.45,72.46,93406.0,69.7028,69.7028,69.6355,69.6451,93406.0
2024-01-10 12:40:00,72.47,72.49,72.43,72.47,71967.0,69.6547,69.674,69.6163,69.6547,71967.0
2024-01-10 12:45:00,72.47,72.48,72.46,72.46,41004.0,69.6547,69.6644,69.6451,69.6451,41004.0
2024-01-10 12:50:00,72.45,72.48,72.44,72.47,53278.0,69.6355,69.6644,69.6259,69.6547,53278.0
2024-01-10 12:55:00,72.48,72.5,72.47,72.48,62268.0,69.6644,69.6836,69.6547,69.6644,62268.0
2024-01-10 13:00:00,72.49,72.51,72.44,72.48,144875.0,69.674,69.6932,69.6259,69.6644,144875.0
2024-01-10 13:05:00,72.48,72.5,72.44,72.45,92310.0,69.6644,69.6836,69.6259,69.6355,92310.0
2024-01-10 13:10:00,72.45,72.46,72.38,72.42,73485.0,69.6355,69.6451,69.5682,69.6067,73485.0
2024-01-10 13:15:00,72.42,72.46,72.41,72.42,61473.0,69.6067,69.6451,69.5971,69.6067,61473.0
2024-01-10 13:20:00,72.42,72.43,72.38,72.41,62573.0,69.6067,69.6163,69.5682,69.5971,62573.0
2024-01-10 13:25:00,72.42,72.44,72.39,72.4,265011.0,69.6067,69.6259,69.5779,69.5875,265011.0
2024-01-10 13:30:00,72.4,72.43,72.39,72.42,102145.0,69.5875,69.6163,69.5779,69.6067,102145.0
2024-01-10 13:35:00,72.42,72.43,72.36,72.38,62499.0,69.6067,69.6163,69.549,69.5682,62499.0
2024-01-10 13:40:00,72.39,72.41,72.37,72.41,36115.0,69.5779,69.5971,69.5586,69.5971,36115.0
2024-01-10 13:45:00,72.41,72.43,72.4,72.43,84668.0,69.5971,69.6163,69.5875,69.6163,84668.0
2024-01-10 13:50:00,72.42,72.46,72.41,72.45,43013.0,69.6067,69.6451,69.5971,69.6355,43013.0
2024-01-10 13:55:00,72.45,72.49,72.45,72.48,56359.0,69.6355,69.674,69.6355,69.6644,56359.0
2024-01-10 14:00:00,72.48,72.49,72.46,72.49,40801.0,69.6644,69.674,69.6451,69.674,40801.0
2024-01-10 14:05:00,72.48,72.49,72.44,72.45,41454.0,69.6644,69.674,69.6259,69.6355,41454.0
2024-01-10 14:10:00,72.45,72.56,72.44,72.48,257297.0,69.6355,69.7413,69.6259,69.6644,257297.0
2024-01-10 14:15:00,72.48,72.53,72.47,72.53,70415.0,69.6644,69.7124,69.6547,69.7124,70415.0
2024-01-10 14:20:00,72.53,72.54,72.5,72.53,51307.0,69.7124,69.722,69.6836,69.7124,51307.0
2024-01-10 14:25:00,72.53,72.58,72.52,72.58,53133.0,69.7124,69.7605,69.7028,69.7605,53133.0
2024-01-10 14:30:00,72.58,72.59,72.54,72.55,77079.0,69.7605,69.7701,69.722,69.7316,77079.0
2024-01-10 14:35:00,72.55,72.58,72.54,72.56,199446.0,69.7316,69.7605,69.722,69.7413,199446.0
2024-01-10 14:40:00,72.56,72.58,72.55,72.57,80247.0,69.7413,69.7605,69.7316,69.7509,80247.0
2024-01-10 14:45:00,72.56,72.61,72.56,72.57,53132.0,69.7413,69.7893,69.7413,69.7509,53132.0
2024-01-10 14:50:00,72.58,72.63,72.57,72.6,150890.0,69.7605,69.8085,69.7509,69.7797,150890.0
2024-01-10 14:55:00,72.59,72.65,72.59,72.63,99238.0,69.7701,69.8278,69.7701,69.8085,99238.0
2024-01-10 15:00:00,72.63,72.68,72.62,72.68,105563.0,69.8085,69.8566,69.7989,69.8566,105563.0
2024-01-10 15:05:00,72.68,72.69,72.67,72.67,140171.0,69.8566,69.8662,69.847,69.847,140171.0
2024-01-10 15:10:00,72.67,72.68,72.61,72.66,379536.0,69.847,69.8566,69.7893,69.8374,379536.0
2024-01-10 15:15:00,72.66,72.67,72.6,72.61,307779.0,69.8374,69.847,69.7797,69.7893,307779.0
2024-01-10 15:20:00,72.61,72.63,72.54,72.54,259558.0,69.7893,69.8085,69.722,69.722,259558.0
2024-01-10 15:25:00,72.55,72.59,72.54,72.57,143882.0,69.7316,69.7701,69.722,69.7509,143882.0
2024-01-10 15:30:00,72.58,72.61,72.55,72.58,218059.0,69.7605,69.7893,69.7316,69.7605,218059.0
2024-01-10 15:35:00,72.59,72.59,72.54,72.55,139900.0,69.7701,69.7701,69.722,69.7316,139900.0
2024-01-10 15:40:00,72.54,72.55,72.48,72.48,284678.0,69.722,69.7316,69.6644,69.6644,284678.0
2024-01-10 15:45:00,72.48,72.5,72.42,72.44,354096.0,69.6644,69.6836,69.6067,69.6259,354096.0
2024-01-10 15:50:00,72.43,72.53,72.39,72.52,516937.0,69.6163,69.7124,69.5779,69.7028,516937.0
2024-01-10 15:55:00,72.53,72.59,72.51,72.56,910197.0,69.7124,69.7701,69.6932,69.7413,910197.0
2024-01-11 09:30:00,72.59,72.59,72.3,72.43,229113.0,69.7701,69.7701,69.4914,69.6163,229113.0
2024-01-11 09:35:00,72.44,72.52,72.34,72.42,131461.0,69.6259,69.7028,69.5298,69.6067,131461.0
2024-01-11 09:40:00,72.42,72.44,72.33,72.42,210251.0,69.6067,69.6259,69.5202,69.6067,210251.0
2024-01-11 09:45:00,72.42,72.45,72.35,72.38,111805.0,69.6067,69.6355,69.5394,69.5682,111805.0
2024-01-11 09:50:00,72.38,72.41,72.33,72.34,97769.0,69.5682,69.5971,69.5202,69.5298,97769.0
2024-01-11 09:55:00,72.34,72.4,72.3,72.38,78462.0,69.5298,69.5875,69.4914,69.5682,78462.0
2024-01-11 10:00:00,72.37,72.43,72.36,72.39,119973.0,69.5586,69.6163,69.549,69.5779,119973.0
2024-01-11 10:05:00,72.39,72.42,72.3,72.3,163422.0,69.5779,69.6067,69.4914,69.4914,163422.0
2024-01-11 10:10:00,72.31,72.32,72.21,72.23,157522.0,69.501,69.5106,69.4048,69.4241,157522.0
2024-01-11 10:15:00,72.23,72.33,72.21,72.3,126225.0,69.4241,69.5202,69.4048,69.4914,126225.0
2024-01-11 10:20:00,72.28,72.31,72.23,72.24,88193.0,69.4721,69.501,69.4241,69.4337,88193.0
2024-01-11 10:25:00,72.25,72.26,72.19,72.2,126936.0,69.4433,69.4529,69.3856,69.3952,126936.0
2024-01-11 10:30:00,72.21,72.28,72.16,72.16,149328.0,69.4048,69.4721,69.3568,69.3568,149328.0
2024-01-11 10:35:00,72.15,72.25,72.14,72.22,140880.0,69.3472,69.4433,69.3376,69.4145,140880.0
2024-01-11 10:40:00,72.22,72.25,72.18,72.19,80620.0,69.4145,69.4433,69.376,69.3856,80620.0
2024-01-11 10:45:00,72.2,72.22,72.16,72.2,58939.0,69.3952,69.4145,69.3568,69.3952,58939.0
2024-01-11 10:50:00,72.2,72.2,72.15,72.17,138525.0,69.3952,69.3952,69.3472,69.3664,138525.0
2024-01-11 10:55:00,72.16,72.21,72.14,72.19,60284.0,69.3568,69.4048,69.3376,69.3856,60284.0
2024-01-11 11:00:00,72.19,72.21,72.11,72.12,61656.0,69.3856,69.4048,69.3087,69.3183,61656.0
2024-01-11 11:05:00,72.12,72.19,72.11,72.19,53924.0,69.3183,69.3856,69.3087,69.3856,53924.0
2024-01-11 11:10:00,72.19,72.19,72.08,72.08,101343.0,69.3856,69.3856,69.2799,69.2799,101343.0
2024-01-11 11:15:00,72.08,72.16,72.07,72.14,137835.0,69.2799,69.3568,69.2703,69.3376,137835.0
2024-01-11 11:20:00,72.14,72.2,72.14,72.16,44662.0,69.3376,69.3952,69.3376,69.3568,44662.0
2024-01-11 11:25:00,72.16,72.21,72.16,72.2,79230.0,69.3568,69.4048,69.3568,69.3952,79230.0
2024-01-11 11:30:00,72.2,72.2,72.13,72.14,54910.0,69.3952,69.3952,69.328,69.3376,54910.0
2024-01-11 11:35:00,72.14,72.17,72.12,72.13,54654.0,69.3376,69.3664,69.3183,69.328,54654.0
2024-01-11 11:40:00,72.13,72.18,72.12,72.15,62436.0,69.328,69.376,69.3183,69.3472,62436.0
2024-01-11 11:45:00,72.15,72.22,72.14,72.22,101143.0,69.3472,69.4145,69.3376,69.4145,101143.0
2024-01-11 11:50:00,72.22,72.26,72.12,72.14,173536.0,69.4145,69.4529,69.3183,69.3376,173536.0
2024-01-11 11:55:00,72.14,72.15,72.11,72.14,105143.0,69.3376,69.3472,69.3087,69.3376,105143.0
2024-01-11 12:00:00,72.14,72.19,72.12,72.19,92307.0,69.3376,69.3856,69.3183,69.3856,92307.0
2024-01-11 12:05:00,72.18,72.18,72.13,72.17,40244.0,69.376,69.376,69.328,69.3664,40244.0
2024-01-11 12:10:00,72.17,72.25,72.17,72.23,58003.0,69.3664,69.4433,69.3664,69.4241,58003.0
2024-01-11 12:15:00,72.23,72.26,72.2,72.23,77175.0,69.4241,69.4529,69.3952,69.4241,77175.0
2024-01-11 12:20:00,72.24,72.28,72.21,72.27,79296.0,69.4337,69.4721,69.4048,69.4625,79296.0
2024-01-11 12:25:00,72.27,72.29,72.22,72.23,143909.0,69.4625,69.4817,69.4145,69.4241,143909.0
2024-01-11 12:30:00,72.23,72.28,72.22,72.28,93606.0,69.4241,69.4721,69.4145,69.4721,93606.0
2024-01-11 12:35:00,72.28,72.29,72.24,72.27,66772.0,69.4721,69.4817,69.4337,69.4625,66772.0
2024-01-11 12:40:00,72.26,72.32,72.25,72.3,52611.0,69.4529,69.5106,69.4433,69.4914,52611.0
2024-01-11 12:45:00,72.29,72.33,72.29,72.32,43162.0,69.4817,69.5202,69.4817,69.5106,43162.0
2024-01-11 12:50:00,72.32,72.34,72.31,72.31,102596.0,69.5106,69.5298,69.501,69.501,102596.0
2024-01-11 12:55:00,72.31,72.32,72.26,72.29,77881.0,69.501,69.5106,69.4529,69.4817,77881.0
2024-01-11 13:00:00,72.3,72.34,72.29,72.32,76913.0,69.4914,69.5298,69.4817,69.5106,76913.0
2024-01-11 13:05:00,72.32,72.34,72.28,72.31,51864.0,69.5106,69.5298,69.4721,69.501,51864.0
2024-01-11 13:10:00,72.31,72.34,72.3,72.34,67319.0,69.501,69.5298,69.4914,69.5298,67319.0
2024-01-11 13:15:00,72.34,72.35,72.3,72.31,101338.0,69.5298,69.5394,69.4914,69.501,101338.0
2024-01-11 13:20:00,72.31,72.34,72.3,72.34,19331.0,69.501,69.5298,69.4914,69.5298,19331.0
2024-01-11 13:25:00,72.34,72.35,72.29,72.34,31275.0,69.5298,69.5394,69.4817,69.5298,31275.0
2024-01-11 13:30:00,72.34,72.37,72.31,72.35,77488.0,69.5298,69.5586,69.501,69.5394,77488.0
2024-01-11 13:35:00,72.35,72.37,72.33,72.35,38082.0,69.5394,69.5586,69.5202,69.5394,38082.0
2024-01-11 13:40:00,72.34,72.36,72.33,72.35,17320.0,69.5298,69.549,69.5202,69.5394,17320.0
2024-01-11 13:45:00,72.34,72.34,72.29,72.33,96966.0,69.5298,69.5298,69.4817,69.5202,96966.0
2024-01-11 13:50:00,72.34,72.42,72.34,72.39,100700.0,69.5298,69.6067,69.5298,69.5779,100700.0
2024-01-11 13:55:00,72.39,72.45,72.38,72.44,119780.0,69.5779,69.6355,69.5682,69.6259,119780.0
2024-01-11 14:00:00,72.44,72.5,72.44,72.47,90406.0,69.6259,69.6836,69.6259,69.6547,90406.0
2024-01-11 14:05:00,72.46,72.48,72.44,72.45,86193.0,69.6451,69.6644,69.6259,69.6355,86193.0
2024-01-11 14:10:00,72.44,72.48,72.43,72.47,65931.0,69.6259,69.6644,69.6163,69.6547,65931.0
2024-01-11 14:15:00,72.47,72.5,72.46,72.47,37635.0,69.6547,69.6836,69.6451,69.6547,37635.0
2024-01-11 14:20:00,72.47,72.49,72.45,72.47,67315.0,69.6547,69.674,69.6355,69.6547,67315.0
2024-01-11 14:25:00,72.48,72.53,72.46,72.52,60723.0,69.6644,69.7124,69.6451,69.7028,60723.0
2024-01-11 14:30:00,72.52,72.53,72.49,72.51,114243.0,69.7028,69.7124,69.674,69.6932,114243.0
2024-01-11 14:35:00,72.51,72.55,72.5,72.53,151871.0,69.6932,69.7316,69.6836,69.7124,151871.0
2024-01-11 14:40:00,72.53,72.55,72.48,72.5,117853.0,69.7124,69.7316,69.6644,69.6836,117853.0
2024-01-11 14:45:00,72.5,72.53,72.48,72.49,83239.0,69.6836,69.7124,69.6644,69.674,83239.0
2024-01-11 14:50:00,72.5,72.55,72.49,72.54,36783.0,69.6836,69.7316,69.674,69.722,36783.0
2024-01-11 14:55:00,72.54,72.59,72.54,72.57,62436.0,69.722,69.7701,69.722,69.7509,62436.0
2024-01-11 15:00:00,72.57,72.57,72.51,72.53,129058.0,69.7509,69.7509,69.6932,69.7124,129058.0
2024-01-11 15:05:00,72.53,72.54,72.46,72.47,100655.0,69.7124,69.722,69.6451,69.6547,100655.0
2024-01-11 15:10:00,72.46,72.48,72.41,72.45,105685.0,69.6451,69.6644,69.5971,69.6355,105685.0
2024-01-11 15:15:00,72.45,72.46,72.39,72.42,131636.0,69.6355,69.6451,69.5779,69.6067,131636.0
2024-01-11 15:20:00,72.42,72.47,72.42,72.42,259529.0,69.6067,69.6547,69.6067,69.6067,259529.0
2024-01-11 15:25:00,72.43,72.47,72.41,72.42,184844.0,69.6163,69.6547,69.5971,69.6067,184844.0
2024-01-11 15:30:00,72.41,72.46,72.39,72.45,140135.0,69.5971,69.6451,69.5779,69.6355,140135.0
2024-01-11 15:35:00,72.45,72.46,72.39,72.42,93578.0,69.6355,69.6451,69.5779,69.6067,93578.0
2024-01-11 15:40:00,72.43,72.44,72.4,72.44,172295.0,69.6163,69.6259,69.5875,69.6259,172295.0
2024-01-11 15:45:00,72.44,72.5,72.42,72.49,179080.0,69.6259,69.6836,69.6067,69.674,179080.0
2024-01-11 15:50:00,72.49,72.53,72.45,72.52,464178.0,69.674,69.7124,69.6355,69.7028,464178.0
2024-01-11 15:55:00,72.52,72.62,72.52,72.55,550079.0,69.7028,69.7989,69.7028,69.7316,550079.0
2024-01-12 09:30:00,72.82,72.98,72.81,72.88,259997.0,69.9912,70.1449,69.9815,70.0488,259997.0
2024-01-12 09:35:00,72.89,72.91,72.82,72.89,214054.0,70.0584,70.0777,69.9912,70.0584,214054.0
2024-01-12 09:40:00,72.9,72.93,72.83,72.89,230138.0,70.068,70.0969,70.0008,70.0584,230138.0
2024-01-12 09:45:00,72.89,72.93,72.81,72.82,245931.0,70.0584,70.0969,69.9815,69.9912,245931.0
2024-01-12 09:50:00,72.81,72.84,72.78,72.84,127720.0,69.9815,70.0104,69.9527,70.0104,127720.0
2024-01-12 09:55:00,72.84,72.84,72.73,72.73,117147.0,70.0104,70.0104,69.9046,69.9046,117147.0
2024-01-12 10:00:00,72.74,72.76,72.67,72.73,162263.0,69.9143,69.9335,69.847,69.9046,162263.0
2024-01-12 10:05:00,72.73,72.78,72.66,72.7,130041.0,69.9046,69.9527,69.8374,69.8758,130041.0
2024-01-12 10:10:00,72.71,72.73,72.63,72.64,122106.0,69.8854,69.9046,69.8085,69.8181,122106.0
2024-01-12 10:15:00,72.64,72.69,72.59,72.59,118489.0,69.8181,69.8662,69.7701,69.7701,118489.0
2024-01-12 10:20:00,72.6,72.64,72.57,72.63,91358.0,69.7797,69.8181,69.7509,69.8085,91358.0
2024-01-12 10:25:00,72.63,72.64,72.55,72.6,133469.0,69.8085,69.8181,69.7316,69.7797,133469.0
2024-01-12 10:30:00,72.61,72.67,72.61,72.63,66078.0,69.7893,69.847,69.7893,69.8085,66078.0
2024-01-12 10:35:00,72.63,72.65,72.58,72.59,121638.0,69.8085,69.8278,69.7605,69.7701,121638.0
2024-01-12 10:40:00,72.6,72.65,72.58,72.64,128915.0,69.7797,69.8278,69.7605,69.8181,128915.0
2024-01-12 10:45:00,72.64,72.69,72.6,72.62,80666.0,69.8181,69.8662,69.7797,69.7989,80666.0
2024-01-12 10:50:00,72.63,72.66,72.61,72.62,67646.0,69.8085,69.8374,69.7893,69.7989,67646.0
2024-01-12 10:55:00,72.62,72.67,72.62,72.65,72687.0,69.7989,69.847,69.7989,69.8278,72687.0
2024-01-12 11:00:00,72.64,72.69,72.59,72.69,83266.0,69.8181,69.8662,69.7701,69.8662,83266.0
2024-01-12 11:05:00,72.68,72.72,72.65,72.7,66008.0,69.8566,69.895,69.8278,69.8758,66008.0
2024-01-12 11:10:00,72.71,72.73,72.67,72.7,70037.0,69.8854,69.9046,69.847,69.8758,70037.0
2024-01-12 11:15:00,72.7,72.71,72.68,72.69,44617.0,69.8758,69.8854,69.8566,69.8662,44617.0
2024-01-12 11:20:00,72.69,72.69,72.61,72.64,79122.0,69.8662,69.8662,69.7893,69.8181,79122.0
2024-01-12 11:25:00,72.64,72.69,72.62,72.64,90358.0,69.8181,69.8662,69.7989,69.8181,90358.0
2024-01-12 11:30:00,72.64,72.68,72.64,72.67,53168.0,69.8181,69.8566,69.8181,69.847,53168.0
2024-01-12 11:35:00,72.67,72.68,72.56,72.6,70066.0,69.847,69.8566,69.7413,69.7797,70066.0
2024-01-12 11:40:00,72.6,72.61,72.56,72.61,63025.0,69.7797,69.7893,69.7413,69.7893,63025.0
2024-01-12 11:45:00,72.6,72.62,72.56,72.58,40187.0,69.7797,69.7989,69.7413,69.7605,40187.0
2024-01-12 11:50:00,72.58,72.59,72.55,72.59,88116.0,69.7605,69.7701,69.7316,69.7701,88116.0
2024-01-12 11:55:00,72.6,72.61,72.58,72.59,27638.0,69.7797,69.7893,69.7605,69.7701,27638.0
2024-01-12 12:00:00,72.59,72.61,72.55,72.56,54565.0,69.7701,69.7893,69.7316,69.7413,54565.0
2024-01-12 12:05:00,72.56,72.61,72.55,72.59,32631.0,69.7413,69.7893,69.7316,69.7701,32631.0
2024-01-12 12:10:00,72.59,72.65,72.59,72.63,50793.0,69.7701,69.8278,69.7701,69.8085,50793.0
2024-01-12 12:15:00,72.63,72.66,72.62,72.66,47531.0,69.8085,69.8374,69.7989,69.8374,47531.0
2024-01-12 12:20:00,72.66,72.69,72.66,72.67,33216.0,69.8374,69.8662,69.8374,69.847,33216.0
2024-01-12 12:25:00,72.67,72.67,72.61,72.65,67247.0,69.847,69.847,69.7893,69.8278,67247.0
2024-01-12 12:30:00,72.65,72.67,72.62,72.65,44097.0,69.8278,69.847,69.7989,69.8278,44097.0
2024-01-12 12:35:00,72.64,72.67,72.61,72.66,41852.0,69.8181,69.847,69.7893,69.8374,41852.0
2024-01-12 12:40:00,72.66,72.68,72.63,72.66,34878.0,69.8374,69.8566,69.8085,69.8374,34878.0
2024-01-12 12:45:00,72.65,72.67,72.64,72.67,37261.0,69.8278,69.847,69.8181,69.847,37261.0
2024-01-12 12:50:00,72.66,72.68,72.62,72.68,45344.0,69.8374,69.8566,69.7989,69.8566,45344.0
2024-01-12 12:55:00,72.67,72.69,72.62,72.63,49432.0,69.847,69.8662,69.7989,69.8085,49432.0
2024-01-12 13:00:00,72.63,72.69,72.63,72.69,52289.0,69.8085,69.8662,69.8085,69.8662,52289.0
2024-01-12 13:05:00,72.69,72.71,72.68,72.69,51076.0,69.8662,69.8854,69.8566,69.8662,51076.0
2024-01-12 13:10:00,72.69,72.72,72.67,72.68,96172.0,69.8662,69.895,69.847,69.8566,96172.0
2024-01-12 13:15:00,72.67,72.68,72.65,72.66,40332.0,69.847,69.8566,69.8278,69.8374,40332.0
2024-01-12 13:20:00,72.67,72.7,72.65,72.67,67394.0,69.847,69.8758,69.8278,69.847,67394.0
2024-01-12 13:25:00,72.67,72.7,72.66,72.68,83074.0,69.847,69.8758,69.8374,69.8566,83074.0
2024-01-12 13:30:00,72.69,72.7,72.68,72.69,52784.0,69.8662,69.8758,69.8566,69.8662,52784.0
2024-01-12 13:35:00,72.69,72.7,72.67,72.7,42608.0,69.8662,69.8758,69.847,69.8758,42608.0
2024-01-12 13:40:00,72.7,72.72,72.68,72.7,64550.0,69.8758,69.895,69.8566,69.8758,64550.0
2024-01-12 13:45:00,72.7,72.72,72.7,72.71,33123.0,69.8758,69.895,69.8758,69.8854,33123.0
2024-01-12 13:50:00,72.7,72.72,72.7,72.71,41916.0,69.8758,69.895,69.8758,69.8854,41916.0
2024-01-12 13:55:00,72.7,72.73,72.69,72.71,31387.0,69.8758,69.9046,69.8662,69.8854,31387.0
2024-01-12 14:00:00,72.71,72.73,72.7,72.73,58234.0,69.8854,69.9046,69.8758,69.9046,58234.0
2024-01-12 14:05:00,72.73,72.74,72.7,72.7,49841.0,69.9046,69.9143,69.8758,69.8758,49841.0
2024-01-12 14:10:00,72.7,72.73,72.69,72.72,47638.0,69.8758,69.9046,69.8662,69.895,47638.0
2024-01-12 14:15:00,72.72,72.72,72.7,72.71,25876.0,69.895,69.895,69.8758,69.8854,25876.0
2024-01-12 14:20:00,72.72,72.73,72.66,72.72,73608.0,69.895,69.9046,69.8374,69.895,73608.0
2024-01-12 14:25:00,72.72,72.73,72.7,72.71,38145.0,69.895,69.9046,69.8758,69.8854,38145.0
2024-01-12 14:30:00,72.71,72.71,72.63,72.64,68961.0,69.8854,69.8854,69.8085,69.8181,68961.0
2024-01-12 14:35:00,72.64,72.67,72.61,72.65,73523.0,69.8181,69.847,69.7893,69.8278,73523.0
2024-01-12 14:40:00,72.65,72.66,72.6,72.62,55899.0,69.8278,69.8374,69.7797,69.7989,55899.0
2024-01-12 14:45:00,72.62,72.62,72.59,72.61,50425.0,69.7989,69.7989,69.7701,69.7893,50425.0
2024-01-12 14:50:00,72.61,72.65,72.6,72.63,62707.0,69.7893,69.8278,69.7797,69.8085,62707.0
2024-01-12 14:55:00,72.62,72.64,72.59,72.64,33443.0,69.7989,69.8181,69.7701,69.8181,33443.0
2024-01-12 15:00:00,72.63,72.65,72.62,72.63,41908.0,69.8085,69.8278,69.7989,69.8085,41908.0
2024-01-12 15:05:00,72.63,72.67,72.61,72.64,105851.0,69.8085,69.847,69.7893,69.8181,105851.0
2024-01-12 15:10:00,72.64,72.66,72.63,72.65,96097.0,69.8181,69.8374,69.8085,69.8278,96097.0
2024-01-12 15:15:00,72.66,72.68,72.64,72.65,78148.0,69.8374,69.8566,69.8181,69.8278,78148.0
2024-01-12 15:20:00,72.65,72.67,72.63,72.66,61695.0,69.8278,69.847,69.8085,69.8374,61695.0
2024-01-12 15:25:00,72.66,72.68,72.65,72.67,95537.0,69.8374,69.8566,69.8278,69.847,95537.0
2024-01-12 15:30:00,72.67,72.72,72.66,72.7,118538.0,69.847,69.895,69.8374,69.8758,118538.0
2024-01-12 15:35:00,72.7,72.72,72.69,72.69,58487.0,69.8758,69.895,69.8662,69.8662,58487.0
2024-01-12 15:40:00,72.69,72.71,72.67,72.7,143147.0,69.8662,69.8854,69.847,69.8758,143147.0
2024-01-12 15:45:00,72.7,72.75,72.7,72.75,144049.0,69.8758,69.9239,69.8758,69.9239,144049.0
2024-01-12 15:50:00,72.76,72.8,72.74,72.8,325462.0,69.9335,69.9719,69.9143,69.9719,325462.0
2024-01-12 15:55:00,72.8,72.83,72.77,72.79,571393.0,69.9719,70.0008,69.9431,69.9623,571393.0
2024-01-16 09:30:00,72.81,72.85,72.62,72.75,227406.0,69.9815,70.02,69.7989,69.9239,227406.0
2024-01-16 09:35:00,72.75,72.81,72.63,72.78,194810.0,69.9239,69.9815,69.8085,69.9527,194810.0
2024-01-16 09:40:00,72.77,72.85,72.73,72.77,176448.0,69.9431,70.02,69.9046,69.9431,176448.0
2024-01-16 09:45:00,72.77,72.83,72.73,72.77,177031.0,69.9431,70.0008,69.9046,69.9431,177031.0
2024-01-16 09:50:00,72.77,72.77,72.63,72.64,105021.0,69.9431,69.9431,69.8085,69.8181,105021.0
2024-01-16 09:55:00,72.64,72.68,72.55,72.6,103427.0,69.8181,69.8566,69.7316,69.7797,103427.0
2024-01-16 10:00:00,72.59,72.68,72.58,72.59,116567.0,69.7701,69.8566,69.7605,69.7701,116567.0
2024-01-16 10:05:00,72.59,72.61,72.5,72.57,84249.0,69.7701,69.7893,69.6836,69.7509,84249.0
2024-01-16 10:10:00,72.57,72.59,72.54,72.55,105101.0,69.7509,69.7701,69.722,69.7316,105101.0
2024-01-16 10:15:00,72.55,72.61,72.54,72.58,440450.0,69.7316,69.7893,69.722,69.7605,440450.0
2024-01-16 10:20:00,72.58,72.67,72.58,72.67,307549.0,69.7605,69.847,69.7605,69.847,307549.0
2024-01-16 10:25:00,72.67,72.69,72.61,72.67,186920.0,69.847,69.8662,69.7893,69.847,186920.0
2024-01-16 10:30:00,72.68,72.69,72.65,72.65,95384.0,69.8566,69.8662,69.8278,69.8278,95384.0
2024-01-16 10:35:00,72.66,72.72,72.64,72.71,92057.0,69.8374,69.895,69.8181,69.8854,92057.0
2024-01-16 10:40:00,72.7,72.77,72.68,72.7,550840.0,69.8758,69.9431,69.8566,69.8758,550840.0
2024-01-16 10:45:00,72.69,72.74,72.68,72.7,67627.0,69.8662,69.9143,69.8566,69.8758,67627.0
2024-01-16 10:50:00,72.7,72.71,72.67,72.7,115782.0,69.8758,69.8854,69.847,69.8758,115782.0
2024-01-16 10:55:00,72.7,72.74,72.67,72.67,70098.0,69.8758,69.9143,69.847,69.847,70098.0
2024-01-16 11:00:00,72.67,72.68,72.51,72.57,798971.0,69.847,69.8566,69.6932,69.7509,798971.0
2024-01-16 11:05:00,72.57,72.63,72.52,72.53,151785.0,69.7509,69.8085,69.7028,69.7124,151785.0
2024-01-16 11:10:00,72.54,72.59,72.52,72.59,96184.0,69.722,69.7701,69.7028,69.7701,96184.0
2024-01-16 11:15:00,72.58,72.63,72.55,72.58,90529.0,69.7605,69.8085,69.7316,69.7605,90529.0
2024-01-16 11:20:00,72.58,72.67,72.58,72.64,99228.0,69.7605,69.847,69.7605,69.8181,99228.0
2024-01-16 11:25:00,72.64,72.64,72.55,72.55,61658.0,69.8181,69.8181,69.7316,69.7316,61658.0
2024-01-16 11:30:00,72.55,72.6,72.53,72.59,44445.0,69.7316,69.7797,69.7124,69.7701,44445.0
2024-01-16 11:35:00,72.6,72.6,72.52,72.56,87998.0,69.7797,69.7797,69.7028,69.7413,87998.0
2024-01-16 11:40:00,72.56,72.58,72.53,72.54,47696.0,69.7413,69.7605,69.7124,69.722,47696.0
2024-01-16 11:45:00,72.53,72.54,72.48,72.48,51004.0,69.7124,69.722,69.6644,69.6644,51004.0
2024-01-16 11:50:00,72.48,72.51,72.46,72.46,31396.0,69.6644,69.6932,69.6451,69.6451,31396.0
2024-01-16 11:55:00,72.46,72.49,72.43,72.46,72349.0,69.6451,69.674,69.6163,69.6451,72349.0
2024-01-16 12:00:00,72.45,72.47,72.4,72.41,53093.0,69.6355,69.6547,69.5875,69.5971,53093.0
2024-01-16 12:05:00,72.41,72.43,72.38,72.41,89207.0,69.5971,69.6163,69.5682,69.5971,89207.0
2024-01-16 12:10:00,72.4,72.42,72.38,72.39,82648.0,69.5875,69.6067,69.5682,69.5779,82648.0
2024-01-16 12:15:00,72.39,72.41,72.38,72.38,33319.0,69.5779,69.5971,69.5682,69.5682,33319.0
2024-01-16 12:20:00,72.39,72.42,72.38,72.41,67833.0,69.5779,69.6067,69.5682,69.5971,67833.0
2024-01-16 12:25:00,72.4,72.41,72.34,72.36,121996.0,69.5875,69.5971,69.5298,69.549,121996.0
2024-01-16 12:30:00,72.36,72.36,72.32,72.34,122540.0,69.549,69.549,69.5106,69.5298,122540.0
2024-01-16 12:35:00,72.34,72.4,72.33,72.4,56528.0,69.5298,69.5875,69.5202,69.5875,56528.0
2024-01-16 12:40:00,72.4,72.42,72.38,72.38,58144.0,69.5875,69.6067,69.5682,69.5682,58144.0
2024-01-16 12:45:00,72.37,72.39,72.32,72.32,51105.0,69.5586,69.5779,69.5106,69.5106,51105.0
2024-01-16 12:50:00,72.32,72.38,72.32,72.35,45911.0,69.5106,69.5682,69.5106,69.5394,45911.0
2024-01-16 12:55:00,72.36,72.38,72.33,72.34,30243.0,69.549,69.5682,69.5202,69.5298,30243.0
2024-01-16 13:00:00,72.33,72.39,72.31,72.38,94589.0,69.5202,69.5779,69.501,69.5682,94589.0
2024-01-16 13:05:00,72.39,72.39,72.35,72.37,168751.0,69.5779,69.5779,69.5394,69.5586,168751.0
2024-01-16 13:10:00,72.36,72.38,72.34,72.37,33239.0,69.549,69.5682,69.5298,69.5586,33239.0
2024-01-16 13:15:00,72.36,72.44,72.36,72.39,358530.0,69.549,69.6259,69.549,69.5779,358530.0
2024-01-16 13:20:00,72.39,72.41,72.35,72.4,110122.0,69.5779,69.5971,69.5394,69.5875,110122.0
2024-01-16 13:25:00,72.41,72.44,72.38,72.44,45757.0,69.5971,69.6259,69.5682,69.6259,45757.0
2024-01-16 13:30:00,72.44,72.47,72.42,72.44,52318.0,69.6259,69.6547,69.6067,69.6259,52318.0
2024-01-16 13:35:00,72.44,72.45,72.36,72.37,120675.0,69.6259,69.6355,69.549,69.5586,120675.0
2024-01-16 13:40:00,72.37,72.38,72.3,72.31,65686.0,69.5586,69.5682,69.4914,69.501,65686.0
2024-01-16 13:45:00,72.31,72.32,72.29,72.3,29639.0,69.501,69.5106,69.4817,69.4914,29639.0
2024-01-16 13:50:00,72.3,72.32,72.27,72.3,56386.0,69.4914,69.5106,69.4625,69.4914,56386.0
2024-01-16 13:55:00,72.29,72.31,72.28,72.3,38913.0,69.4817,69.501,69.4721,69.4914,38913.0
2024-01-16 14:00:00,72.31,72.31,72.19,72.2,55131.0,69.501,69.501,69.3856,69.3952,55131.0
2024-01-16 14:05:00,72.19,72.2,72.13,72.15,80901.0,69.3856,69.3952,69.328,69.3472,80901.0
2024-01-16 14:10:00,72.15,72.18,72.14,72.15,90669.0,69.3472,69.376,69.3376,69.3472,90669.0
2024-01-16 14:15:00,72.15,72.16,72.1,72.11,36873.0,69.3472,69.3568,69.2991,69.3087,36873.0
2024-01-16 14:20:00,72.11,72.15,72.11,72.14,47921.0,69.3087,69.3472,69.3087,69.3376,47921.0
2024-01-16 14:25:00,72.14,72.19,72.13,72.15,59352.0,69.3376,69.3856,69.328,69.3472,59352.0
2024-01-16 14:30:00,72.15,72.19,72.13,72.19,103252.0,69.3472,69.3856,69.328,69.3856,103252.0
2024-01-16 14:35:00,72.18,72.2,72.15,72.16,32489.0,69.376,69.3952,69.3472,69.3568,32489.0
2024-01-16 14:40:00,72.16,72.17,72.13,72.15,43409.0,69.3568,69.3664,69.328,69.3472,43409.0
2024-01-16 14:45:00,72.15,72.24,72.14,72.22,198068.0,69.3472,69.4337,69.3376,69.4145,198068.0
2024-01-16 14:50:00,72.23,72.24,72.2,72.21,35527.0,69.4241,69.4337,69.3952,69.4048,35527.0
2024-01-16 14:55:00,72.21,72.29,72.21,72.28,38258.0,69.4048,69.4817,69.4048,69.4721,38258.0
2024-01-16 15:00:00,72.29,72.32,72.26,72.3,80476.0,69.4817,69.5106,69.4529,69.4914,80476.0
2024-01-16 15:05:00,72.3,72.34,72.28,72.31,135890.0,69.4914,69.5298,69.4721,69.501,135890.0
2024-01-16 15:10:00,72.31,72.34,72.25,72.27,91234.0,69.501,69.5298,69.4433,69.4625,91234.0
2024-01-16 15:15:00,72.27,72.31,72.27,72.3,122605.0,69.4625,69.501,69.4625,69.4914,122605.0
2024-01-16 15:20:00,72.31,72.31,72.26,72.27,109398.0,69.501,69.501,69.4529,69.4625,109398.0
2024-01-16 15:25:00,72.27,72.28,72.24,72.26,72906.0,69.4625,69.4721,69.4337,69.4529,72906.0
2024-01-16 15:30:00,72.25,72.27,72.2,72.23,210093.0,69.4433,69.4625,69.3952,69.4241,210093.0
2024-01-16 15:35:00,72.22,72.26,72.2,72.24,260210.0,69.4145,69.4529,69.3952,69.4337,260210.0
2024-01-16 15:40:00,72.24,72.28,72.22,72.28,199707.0,69.4337,69.4721,69.4145,69.4721,199707.0
2024-01-16 15:45:00,72.28,72.3,72.25,72.29,227847.0,69.4721,69.4914,69.4433,69.4817,227847.0
2024-01-16 15:50:00,72.29,72.38,72.28,72.36,429246.0,69.4817,69.5682,69.4721,69.549,429246.0
2024-01-16 15:55:00,72.37,72.43,72.34,72.41,943792.0,69.5586,69.6163,69.5298,69.5971,943792.0
2024-01-17 09:30:00,72.23,72.34,72.08,72.31,355814.0,69.4241,69.5298,69.2799,69.501,355814.0
2024-01-17 09:35:00,72.31,72.34,72.25,72.33,306240.0,69.501,69.5298,69.4433,69.5202,306240.0
2024-01-17 09:40:00,72.33,72.34,72.25,72.32,194376.0,69.5202,69.5298,69.4433,69.5106,194376.0
2024-01-17 09:45:00,72.32,72.33,72.26,72.31,171779.0,69.5106,69.5202,69.4529,69.501,171779.0
2024-01-17 09:50:00,72.31,72.38,72.27,72.34,233164.0,69.501,69.5682,69.4625,69.5298,233164.0
2024-01-17 09:55:00,72.35,72.43,72.34,72.42,115512.0,69.5394,69.6163,69.5298,69.6067,115512.0
2024-01-17 10:00:00,72.42,72.49,72.41,72.42,195417.0,69.6067,69.674,69.5971,69.6067,195417.0
2024-01-17 10:05:00,72.43,72.47,72.39,72.41,81740.0,69.6163,69.6547,69.5779,69.5971,81740.0
2024-01-17 10:10:00,72.42,72.46,72.41,72.43,60034.0,69.6067,69.6451,69.5971,69.6163,60034.0
2024-01-17 10:15:00,72.42,72.46,72.39,72.42,63957.0,69.6067,69.6451,69.5779,69.6067,63957.0
2024-01-17 10:20:00,72.43,72.48,72.4,72.44,105930.0,69.6163,69.6644,69.5875,69.6259,105930.0
2024-01-17 10:25:00,72.44,72.47,72.42,72.47,183655.0,69.6259,69.6547,69.6067,69.6547,183655.0
2024-01-17 10:30:00,72.45,72.48,72.43,72.48,79427.0,69.6355,69.6644,69.6163,69.6644,79427.0
2024-01-17 10:35:00,72.48,72.52,72.46,72.5,77700.0,69.6644,69.7028,69.6451,69.6836,77700.0
2024-01-17 10:40:00,72.49,72.51,72.47,72.5,53005.0,69.674,69.6932,69.6547,69.6836,53005.0
2024-01-17 10:45:00,72.51,72.54,72.48,72.5,196856.0,69.6932,69.722,69.6644,69.6836,196856.0
2024-01-17 10:50:00,72.5,72.53,72.48,72.49,81275.0,69.6836,69.7124,69.6644,69.674,81275.0
2024-01-17 10:55:00,72.5,72.54,72.47,72.53,60893.0,69.6836,69.722,69.6547,69.7124,60893.0
2024-01-17 11:00:00,72.53,72.56,72.48,72.52,79145.0,69.7124,69.7413,69.6644,69.7028,79145.0
2024-01-17 11:05:00,72.52,72.58,72.52,72.55,77492.0,69.7028,69.7605,69.7028,69.7316,77492.0
2024-01-17 11:10:00,72.54,72.56,72.53,72.53,36232.0,69.722,69.7413,69.7124,69.7124,36232.0
2024-01-17 11:15:00,72.53,72.56,72.51,72.54,67573.0,69.7124,69.7413,69.6932,69.722,67573.0
2024-01-17 11:20:00,72.53,72.55,72.52,72.53,44514.0,69.7124,69.7316,69.7028,69.7124,44514.0
2024-01-17 11:25:00,72.53,72.56,72.52,72.53,116719.0,69.7124,69.7413,69.7028,69.7124,116719.0
2024-01-17 11:30:00,72.53,72.56,72.51,72.56,78927.0,69.7124,69.7413,69.6932,69.7413,78927.0
2024-01-17 11:35:00,72.56,72.6,72.55,72.56,136137.0,69.7413,69.7797,69.7316,69.7413,136137.0
2024-01-17 11:40:00,72.56,72.57,72.52,72.56,58112.0,69.7413,69.7509,69.7028,69.7413,58112.0
2024-01-17 11:45:00,72.56,72.56,72.51,72.52,306082.0,69.7413,69.7413,69.6932,69.7028,306082.0
2024-01-17 11:50:00,72.52,72.52,72.47,72.49,84363.0,69.7028,69.7028,69.6547,69.674,84363.0
2024-01-17 11:55:00,72.5,72.5,72.43,72.43,64523.0,69.6836,69.6836,69.6163,69.6163,64523.0
2024-01-17 12:00:00,72.42,72.43,72.38,72.38,82241.0,69.6067,69.6163,69.5682,69.5682,82241.0
2024-01-17 12:05:00,72.38,72.41,72.36,72.38,49528.0,69.5682,69.5971,69.549,69.5682,49528.0
2024-01-17 12:10:00,72.39,72.41,72.35,72.41,73539.0,69.5779,69.5971,69.5394,69.5971,73539.0
2024-01-17 12:15:00,72.41,72.42,72.37,72.38,43681.0,69.5971,69.6067,69.5586,69.5682,43681.0
2024-01-17 12:20:00,72.38,72.38,72.33,72.34,63121.0,69.5682,69.5682,69.5202,69.5298,63121.0
2024-01-17 12:25:00,72.34,72.35,72.31,72.31,48867.0,69.5298,69.5394,69.501,69.501,48867.0
2024-01-17 12:30:00,72.31,72.32,72.27,72.31,64500.0,69.501,69.5106,69.4625,69.501,64500.0
2024-01-17 12:35:00,72.31,72.35,72.3,72.34,70883.0,69.501,69.5394,69.4914,69.5298,70883.0
2024-01-17 12:40:00,72.33,72.33,72.27,72.28,78791.0,69.5202,69.5202,69.4625,69.4721,78791.0
2024-01-17 12:45:00,72.28,72.34,72.27,72.33,50047.0,69.4721,69.5298,69.4625,69.5202,50047.0
2024-01-17 12:50:00,72.34,72.34,72.3,72.31,56267.0,69.5298,69.5298,69.4914,69.501,56267.0
2024-01-17 12:55:00,72.31,72.35,72.29,72.31,37252.0,69.501,69.5394,69.4817,69.501,37252.0
2024-01-17 13:00:00,72.3,72.33,72.28,72.33,72123.0,69.4914,69.5202,69.4721,69.5202,72123.0
2024-01-17 13:05:00,72.32,72.35,72.31,72.31,63667.0,69.5106,69.5394,69.501,69.501,63667.0
2024-01-17 13:10:00,72.31,72.32,72.28,72.29,45135.0,69.501,69.5106,69.4721,69.4817,45135.0
2024-01-17 13:15:00,72.28,72.28,72.25,72.27,115942.0,69.4721,69.4721,69.4433,69.4625,115942.0
2024-01-17 13:20:00,72.27,72.28,72.19,72.2,87520.0,69.4625,69.4721,69.3856,69.3952,87520.0
2024-01-17 13:25:00,72.2,72.22,72.19,72.2,74276.0,69.3952,69.4145,69.3856,69.3952,74276.0
2024-01-17 13:30:00,72.2,72.22,72.16,72.18,47787.0,69.3952,69.4145,69.3568,69.376,47787.0
2024-01-17 13:35:00,72.17,72.19,72.15,72.18,54809.0,69.3664,69.3856,69.3472,69.376,54809.0
2024-01-17 13:40:00,72.18,72.2,72.16,72.18,43315.0,69.376,69.3952,69.3568,69.376,43315.0
2024-01-17 13:45:00,72.18,72.2,72.18,72.2,39826.0,69.376,69.3952,69.376,69.3952,39826.0
2024-01-17 13:50:00,72.2,72.26,72.19,72.24,159102.0,69.3952,69.4529,69.3856,69.4337,159102.0
2024-01-17 13:55:00,72.24,72.27,72.23,72.27,87230.0,69.4337,69.4625,69.4241,69.4625,87230.0
2024-01-17 14:00:00,72.27,72.31,72.26,72.27,162420.0,69.4625,69.501,69.4529,69.4625,162420.0
2024-01-17 14:05:00,72.28,72.29,72.24,72.26,54644.0,69.4721,69.4817,69.4337,69.4529,54644.0
2024-01-17 14:10:00,72.26,72.28,72.25,72.25,40673.0,69.4529,69.4721,69.4433,69.4433,40673.0
2024-01-17 14:15:00,72.25,72.29,72.25,72.28,38290.0,69.4433,69.4817,69.4433,69.4721,38290.0
2024-01-17 14:20:00,72.28,72.3,72.26,72.28,83832.0,69.4721,69.4914,69.4529,69.4721,83832.0
2024-01-17 14:25:00,72.28,72.31,72.24,72.26,158025.0,69.4721,69.501,69.4337,69.4529,158025.0
2024-01-17 14:30:00,72.27,72.31,72.26,72.3,50457.0,69.4625,69.501,69.4529,69.4914,50457.0
2024-01-17 14:35:00,72.3,72.33,72.29,72.31,32407.0,69.4914,69.5202,69.4817,69.501,32407.0
2024-01-17 14:40:00,72.31,72.35,72.3,72.31,58081.0,69.501,69.5394,69.4914,69.501,58081.0
2024-01-17 14:45:00,72.31,72.32,72.28,72.3,38601.0,69.501,69.5106,69.4721,69.4914,38601.0
2024-01-17 14:50:00,72.3,72.32,72.27,72.31,49628.0,69.4914,69.5106,69.4625,69.501,49628.0
2024-01-17 14:55:00,72.32,72.33,72.3,72.31,73254.0,69.5106,69.5202,69.4914,69.501,73254.0
2024-01-17 15:00:00,72.31,72.31,72.25,72.28,88825.0,69.501,69.501,69.4433,69.4721,88825.0
2024-01-17 15:05:00,72.29,72.29,72.25,72.26,102473.0,69.4817,69.4817,69.4433,69.4529,102473.0
2024-01-17 15:10:00,72.25,72.27,72.23,72.24,58793.0,69.4433,69.4625,69.4241,69.4337,58793.0
2024-01-17 15:15:00,72.25,72.3,72.24,72.28,54551.0,69.4433,69.4914,69.4337,69.4721,54551.0
2024-01-17 15:20:00,72.28,72.3,72.22,72.25,102466.0,69.4721,69.4914,69.4145,69.4433,102466.0
2024-01-17 15:25:00,72.25,72.28,72.24,72.27,106772.0,69.4433,69.4721,69.4337,69.4625,106772.0
2024-01-17 15:30:00,72.27,72.3,72.25,72.28,111636.0,69.4625,69.4914,69.4433,69.4721,111636.0
2024-01-17 15:35:00,72.28,72.34,72.27,72.31,137852.0,69.4721,69.5298,69.4625,69.501,137852.0
2024-01-17 15:40:00,72.32,72.35,72.29,72.29,152268.0,69.5106,69.5394,69.4817,69.4817,152268.0
2024-01-17 15:45:00,72.3,72.32,72.26,72.27,151653.0,69.4914,69.5106,69.4529,69.4625,151653.0
2024-01-17 15:50:00,72.27,72.34,72.26,72.33,419717.0,69.4625,69.5298,69.4529,69.5202,419717.0
2024-01-17 15:55:00,72.32,72.39,72.31,72.34,725767.0,69.5106,69.5779,69.501,69.5298,725767.0
2024-01-18 09:30:00,72.17,72.17,71.91,72.07,262533.0,69.3664,69.3664,69.1165,69.2703,262533.0
2024-01-18 09:35:00,72.08,72.12,71.92,71.95,267359.0,69.2799,69.3183,69.1261,69.1549,267359.0
2024-01-18 09:40:00,71.95,71.96,71.85,71.86,139426.0,69.1549,69.1646,69.0588,69.0684,139426.0
2024-01-18 09:45:00,71.87,71.88,71.79,71.83,144467.0,69.0781,69.0877,69.0012,69.0396,144467.0
2024-01-18 09:50:00,71.84,71.88,71.8,71.83,140054.0,69.0492,69.0877,69.0108,69.0396,140054.0
2024-01-18 09:55:00,71.84,71.84,71.77,71.82,74170.0,69.0492,69.0492,68.9819,69.03,74170.0
2024-01-18 10:00:00,71.82,71.89,71.81,71.86,105046.0,69.03,69.0973,69.0204,69.0684,105046.0
2024-01-18 10:05:00,71.86,71.91,71.85,71.89,131019.0,69.0684,69.1165,69.0588,69.0973,131019.0
2024-01-18 10:10:00,71.88,71.94,71.86,71.92,100010.0,69.0877,69.1453,69.0684,69.1261,100010.0
2024-01-18 10:15:00,71.91,71.94,71.85,71.86,193150.0,69.1165,69.1453,69.0588,69.0684,193150.0
2024-01-18 10:20:00,71.86,71.94,71.83,71.93,106535.0,69.0684,69.1453,69.0396,69.1357,106535.0
2024-01-18 10:25:00,71.92,71.97,71.92,71.95,73213.0,69.1261,69.1742,69.1261,69.1549,73213.0
2024-01-18 10:30:00,71.96,72.03,71.95,71.97,194475.0,69.1646,69.2318,69.1549,69.1742,194475.0
2024-01-18 10:35:00,71.96,71.99,71.94,71.95,64638.0,69.1646,69.1934,69.1453,69.1549,64638.0
2024-01-18 10:40:00,71.95,72.01,71.93,72.0,158427.0,69.1549,69.2126,69.1357,69.203,158427.0
2024-01-18 10:45:00,72.01,72.01,71.95,71.97,113527.0,69.2126,69.2126,69.1549,69.1742,113527.0
2024-01-18 10:50:00,71.98,71.99,71.88,71.92,113879.0,69.1838,69.1934,69.0877,69.1261,113879.0
2024-01-18 10:55:00,71.93,71.96,71.9,71.91,96702.0,69.1357,69.1646,69.1069,69.1165,96702.0
2024-01-18 11:00:00,71.9,71.91,71.85,71.9,86068.0,69.1069,69.1165,69.0588,69.1069,86068.0
2024-01-18 11:05:00,71.9,71.94,71.88,71.91,73194.0,69.1069,69.1453,69.0877,69.1165,73194.0
2024-01-18 11:10:00,71.9,71.91,71.88,71.91,62681.0,69.1069,69.1165,69.0877,69.1165,62681.0
2024-01-18 11:15:00,71.9,71.95,71.88,71.89,240774.0,69.1069,69.1549,69.0877,69.0973,240774.0
2024-01-18 11:20:00,71.89,71.93,71.88,71.9,129521.0,69.0973,69.1357,69.0877,69.1069,129521.0
2024-01-18 11:25:00,71.9,71.92,71.87,71.9,113078.0,69.1069,69.1261,69.0781,69.1069,113078.0
2024-01-18 11:30:00,71.91,71.93,71.89,71.93,83219.0,69.1165,69.1357,69.0973,69.1357,83219.0
2024-01-18 11:35:00,71.94,71.96,71.92,71.93,66137.0,69.1453,69.1646,69.1261,69.1357,66137.0
2024-01-18 11:40:00,71.93,71.93,71.87,71.88,228533.0,69.1357,69.1357,69.0781,69.0877,228533.0
2024-01-18 11:45:00,71.88,71.88,71.8,71.8,102484.0,69.0877,69.0877,69.0108,69.0108,102484.0
2024-01-18 11:50:00,71.79,71.9,71.79,71.9,116293.0,69.0012,69.1069,69.0012,69.1069,116293.0
2024-01-18 11:55:00,71.9,71.91,71.84,71.85,112473.0,69.1069,69.1165,69.0492,69.0588,112473.0
2024-01-18 12:00:00,71.85,71.86,71.75,71.79,339644.0,69.0588,69.0684,68.9627,69.0012,339644.0
2024-01-18 12:05:00,71.78,71.81,71.76,71.81,56217.0,68.9916,69.0204,68.9723,69.0204,56217.0
2024-01-18 12:10:00,71.81,71.82,71.75,71.8,241460.0,69.0204,69.03,68.9627,69.0108,241460.0
2024-01-18 12:15:00,71.8,71.81,71.75,71.76,39275.0,69.0108,69.0204,68.9627,68.9723,39275.0
2024-01-18 12:20:00,71.76,71.81,71.75,71.8,44280.0,68.9723,69.0204,68.9627,69.0108,44280.0
2024-01-18 12:25:00,71.8,71.82,71.77,71.78,30873.0,69.0108,69.03,68.9819,68.9916,30873.0
2024-01-18 12:30:00,71.78,71.79,71.72,71.74,74410.0,68.9916,69.0012,68.9339,68.9531,74410.0
2024-01-18 12:35:00,71.74,71.78,71.72,71.78,89148.0,68.9531,68.9916,68.9339,68.9916,89148.0
2024-01-18 12:40:00,71.78,71.79,71.76,71.77,48204.0,68.9916,69.0012,68.9723,68.9819,48204.0
2024-01-18 12:45:00,71.77,71.78,71.74,71.76,46065.0,68.9819,68.9916,68.9531,68.9723,46065.0
2024-01-18 12:50:00,71.76,71.78,71.75,71.78,58128.0,68.9723,68.9916,68.9627,68.9916,58128.0
2024-01-18 12:55:00,71.78,71.79,71.73,71.75,48691.0,68.9916,69.0012,68.9435,68.9627,48691.0
2024-01-18 13:00:00,71.76,71.77,71.71,71.72,99099.0,68.9723,68.9819,68.9243,68.9339,99099.0
2024-01-18 13:05:00,71.73,71.78,71.7,71.77,97913.0,68.9435,68.9916,68.9147,68.9819,97913.0
2024-01-18 13:10:00,71.78,71.79,71.74,71.79,109147.0,68.9916,69.0012,68.9531,69.0012,109147.0
2024-01-18 13:15:00,71.78,71.82,71.77,71.81,77336.0,68.9916,69.03,68.9819,69.0204,77336.0
2024-01-18 13:20:00,71.81,71.84,71.8,71.82,54522.0,69.0204,69.0492,69.0108,69.03,54522.0
2024-01-18 13:25:00,71.81,71.85,71.78,71.82,51073.0,69.0204,69.0588,68.9916,69.03,51073.0
2024-01-18 13:30:00,71.82,71.86,71.81,71.84,61809.0,69.03,69.0684,69.0204,69.0492,61809.0
2024-01-18 13:35:00,71.84,71.88,71.83,71.88,54968.0,69.0492,69.0877,69.0396,69.0877,54968.0
2024-01-18 13:40:00,71.88,71.9,71.86,71.89,148269.0,69.0877,69.1069,69.0684,69.0973,148269.0
2024-01-18 13:45:00,71.88,71.89,71.84,71.89,77009.0,69.0877,69.0973,69.0492,69.0973,77009.0
2024-01-18 13:50:00,71.9,71.93,71.89,71.91,39311.0,69.1069,69.1357,69.0973,69.1165,39311.0
2024-01-18 13:55:00,71.9,71.91,71.88,71.88,69831.0,69.1069,69.1165,69.0877,69.0877,69831.0
2024-01-18 14:00:00,71.89,71.96,71.87,71.94,90687.0,69.0973,69.1646,69.0781,69.1453,90687.0
2024-01-18 14:05:00,71.95,71.98,71.94,71.97,40826.0,69.1549,69.1838,69.1453,69.1742,40826.0
2024-01-18 14:10:00,71.96,72.01,71.96,72.0,69731.0,69.1646,69.2126,69.1646,69.203,69731.0
2024-01-18 14:15:00,72.0,72.03,71.99,72.01,58897.0,69.203,69.2318,69.1934,69.2126,58897.0
2024-01-18 14:20:00,72.02,72.09,72.0,72.07,86049.0,69.2222,69.2895,69.203,69.2703,86049.0
2024-01-18 14:25:00,72.07,72.1,72.07,72.08,92326.0,69.2703,69.2991,69.2703,69.2799,92326.0
2024-01-18 14:30:00,72.09,72.12,72.08,72.09,112115.0,69.2895,69.3183,69.2799,69.2895,112115.0
2024-01-18 14:35:00,72.09,72.12,72.07,72.08,64899.0,69.2895,69.3183,69.2703,69.2799,64899.0
2024-01-18 14:40:00,72.08,72.1,72.05,72.07,129141.0,69.2799,69.2991,69.2511,69.2703,129141.0
2024-01-18 14:45:00,72.08,72.09,72.02,72.06,322651.0,69.2799,69.2895,69.2222,69.2607,322651.0
2024-01-18 14:50:00,72.06,72.13,72.06,72.09,64849.0,69.2607,69.328,69.2607,69.2895,64849.0
2024-01-18 14:55:00,72.1,72.13,72.1,72.11,25784.0,69.2991,69.328,69.2991,69.3087,25784.0
2024-01-18 15:00:00,72.12,72.14,72.1,72.12,94858.0,69.3183,69.3376,69.2991,69.3183,94858.0
2024-01-18 15:05:00,72.11,72.17,72.09,72.16,133501.0,69.3087,69.3664,69.2895,69.3568,133501.0
2024-01-18 15:10:00,72.16,72.18,72.14,72.16,86544.0,69.3568,69.376,69.3376,69.3568,86544.0
2024-01-18 15:15:00,72.15,72.21,72.14,72.18,129162.0,69.3472,69.4048,69.3376,69.376,129162.0
2024-01-18 15:20:00,72.18,72.23,72.17,72.23,86175.0,69.376,69.4241,69.3664,69.4241,86175.0
2024-01-18 15:25:00,72.23,72.28,72.23,72.28,124636.0,69.4241,69.4721,69.4241,69.4721,124636.0
2024-01-18 15:30:00,72.28,72.31,72.26,72.29,135030.0,69.4721,69.501,69.4529,69.4817,135030.0
2024-01-18 15:35:00,72.28,72.29,72.24,72.24,396325.0,69.4721,69.4817,69.4337,69.4337,396325.0
2024-01-18 15:40:00,72.23,72.26,72.22,72.26,178980.0,69.4241,69.4529,69.4145,69.4529,178980.0
2024-01-18 15:45:00,72.26,72.26,72.21,72.24,257769.0,69.4529,69.4529,69.4048,69.4337,257769.0
2024-01-18 15:50:00,72.24,72.3,72.21,72.27,355038.0,69.4337,69.4914,69.4048,69.4625,355038.0
2024-01-18 15:55:00,72.27,72.31,72.22,72.27,591341.0,69.4625,69.501,69.4145,69.4625,591341.0
2024-01-19 09:30:00,72.32,72.34,71.99,72.01,404663.0,69.5106,69.5298,69.1934,69.2126,404663.0
2024-01-19 09:35:00,72.02,72.11,71.85,71.87,182502.0,69.2222,69.3087,69.0588,69.0781,182502.0
2024-01-19 09:40:00,71.87,71.91,71.75,71.78,183893.0,69.0781,69.1165,68.9627,68.9916,183893.0
2024-01-19 09:45:00,71.78,71.79,71.68,71.75,153294.0,68.9916,69.0012,68.8954,68.9627,153294.0
2024-01-19 09:50:00,71.75,71.84,71.73,71.81,266042.0,68.9627,69.0492,68.9435,69.0204,266042.0
2024-01-19 09:55:00,71.81,71.87,71.77,71.86,80148.0,69.0204,69.0781,68.9819,69.0684,80148.0
2024-01-19 10:00:00,71.86,71.91,71.82,71.85,179022.0,69.0684,69.1165,69.03,69.0588,179022.0
2024-01-19 10:05:00,71.85,71.89,71.79,71.84,65519.0,69.0588,69.0973,69.0012,69.0492,65519.0
2024-01-19 10:10:00,71.84,71.84,71.74,71.75,91420.0,69.0492,69.0492,68.9531,68.9627,91420.0
2024-01-19 10:15:00,71.75,71.89,71.75,71.88,65978.0,68.9627,69.0973,68.9627,69.0877,65978.0
2024-01-19 10:20:00,71.89,71.91,71.79,71.83,83375.0,69.0973,69.1165,69.0012,69.0396,83375.0
2024-01-19 10:25:00,71.82,71.91,71.8,71.89,70929.0,69.03,69.1165,69.0108,69.0973,70929.0
2024-01-19 10:30:00,71.88,71.89,71.83,71.85,59617.0,69.0877,69.0973,69.0396,69.0588,59617.0
2024-01-19 10:35:00,71.86,71.91,71.82,71.84,89127.0,69.0684,69.1165,69.03,69.0492,89127.0
2024-01-19 10:40:00,71.85,71.9,71.83,71.9,65901.0,69.0588,69.1069,69.0396,69.1069,65901.0
2024-01-19 10:45:00,71.9,71.93,71.89,71.91,74302.0,69.1069,69.1357,69.0973,69.1165,74302.0
2024-01-19 10:50:00,71.9,71.93,71.86,71.89,59028.0,69.1069,69.1357,69.0684,69.0973,59028.0
2024-01-19 10:55:00,71.9,71.95,71.88,71.91,121704.0,69.1069,69.1549,69.0877,69.1165,121704.0
2024-01-19 11:00:00,71.92,71.98,71.89,71.94,89180.0,69.1261,69.1838,69.0973,69.1453,89180.0
2024-01-19 11:05:00,71.94,72.0,71.93,71.98,78009.0,69.1453,69.203,69.1357,69.1838,78009.0
2024-01-19 11:10:00,71.98,72.02,71.96,71.98,326098.0,69.1838,69.2222,69.1646,69.1838,326098.0
2024-01-19 11:15:00,71.98,71.99,71.94,71.96,57314.0,69.1838,69.1934,69.1453,69.1646,57314.0
2024-01-19 11:20:00,71.97,71.99,71.95,71.99,67176.0,69.1742,69.1934,69.1549,69.1934,67176.0
2024-01-19 11:25:00,71.98,72.01,71.97,71.98,199579.0,69.1838,69.2126,69.1742,69.1838,199579.0
2024-01-19 11:30:00,71.98,72.01,71.96,71.99,90098.0,69.1838,69.2126,69.1646,69.1934,90098.0
2024-01-19 11:35:00,71.99,72.0,71.96,71.98,101438.0,69.1934,69.203,69.1646,69.1838,101438.0
2024-01-19 11:40:00,71.98,71.99,71.94,71.99,60836.0,69.1838,69.1934,69.1453,69.1934,60836.0
2024-01-19 11:45:00,71.99,72.0,71.96,71.98,39145.0,69.1934,69.203,69.1646,69.1838,39145.0
2024-01-19 11:50:00,71.98,72.05,71.96,72.03,73591.0,69.1838,69.2511,69.1646,69.2318,73591.0
2024-01-19 11:55:00,72.04,72.08,72.02,72.06,51708.0,69.2415,69.2799,69.2222,69.2607,51708.0
2024-01-19 12:00:00,72.06,72.07,72.02,72.03,68733.0,69.2607,69.2703,69.2222,69.2318,68733.0
2024-01-19 12:05:00,72.04,72.06,72.01,72.02,57141.0,69.2415,69.2607,69.2126,69.2222,57141.0
2024-01-19 12:10:00,72.02,72.05,71.98,72.02,191926.0,69.2222,69.2511,69.1838,69.2222,191926.0
2024-01-19 12:15:00,72.03,72.05,72.0,72.02,50776.0,69.2318,69.2511,69.203,69.2222,50776.0
2024-01-19 12:20:00,72.02,72.02,71.99,72.0,42431.0,69.2222,69.2222,69.1934,69.203,42431.0
2024-01-19 12:25:00,72.0,72.04,71.99,72.01,58405.0,69.203,69.2415,69.1934,69.2126,58405.0
2024-01-19 12:30:00,72.02,72.11,72.02,72.08,501683.0,69.2222,69.3087,69.2222,69.2799,501683.0
2024-01-19 12:35:00,72.09,72.1,72.03,72.04,238239.0,69.2895,69.2991,69.2318,69.2415,238239.0
2024-01-19 12:40:00,72.03,72.05,71.99,72.04,142252.0,69.2318,69.2511,69.1934,69.2415,142252.0
2024-01-19 12:45:00,72.04,72.05,72.01,72.03,79732.0,69.2415,69.2511,69.2126,69.2318,79732.0
2024-01-19 12:50:00,72.04,72.07,72.03,72.05,84359.0,69.2415,69.2703,69.2318,69.2511,84359.0
2024-01-19 12:55:00,72.06,72.11,72.06,72.11,74651.0,69.2607,69.3087,69.2607,69.3087,74651.0
2024-01-19 13:00:00,72.11,72.12,72.02,72.05,92826.0,69.3087,69.3183,69.2222,69.2511,92826.0
2024-01-19 13:05:00,72.06,72.07,72.03,72.05,89117.0,69.2607,69.2703,69.2318,69.2511,89117.0
2024-01-19 13:10:00,72.05,72.14,72.05,72.13,102548.0,69.2511,69.3376,69.2511,69.328,102548.0
2024-01-19 13:15:00,72.13,72.19,72.13,72.15,93449.0,69.328,69.3856,69.328,69.3472,93449.0
2024-01-19 13:20:00,72.15,72.19,72.15,72.17,73739.0,69.3472,69.3856,69.3472,69.3664,73739.0
2024-01-19 13:25:00,72.16,72.19,72.15,72.17,80963.0,69.3568,69.3856,69.3472,69.3664,80963.0
2024-01-19 13:30:00,72.18,72.2,72.15,72.16,57221.0,69.376,69.3952,69.3472,69.3568,57221.0
2024-01-19 13:35:00,72.16,72.2,72.15,72.19,74383.0,69.3568,69.3952,69.3472,69.3856,74383.0
2024-01-19 13:40:00,72.19,72.2,72.15,72.19,74034.0,69.3856,69.3952,69.3472,69.3856,74034.0
2024-01-19 13:45:00,72.18,72.19,72.13,72.17,94181.0,69.376,69.3856,69.328,69.3664,94181.0
2024-01-19 13:50:00,72.17,72.19,72.14,72.15,56090.0,69.3664,69.3856,69.3376,69.3472,56090.0
2024-01-19 13:55:00,72.16,72.21,72.15,72.2,68715.0,69.3568,69.4048,69.3472,69.3952,68715.0
2024-01-19 14:00:00,72.2,72.21,72.16,72.19,83306.0,69.3952,69.4048,69.3568,69.3856,83306.0
2024-01-19 14:05:00,72.19,72.19,72.15,72.17,77441.0,69.3856,69.3856,69.3472,69.3664,77441.0
2024-01-19 14:10:00,72.17,72.25,72.17,72.24,79908.0,69.3664,69.4433,69.3664,69.4337,79908.0
2024-01-19 14:15:00,72.23,72.26,72.21,72.22,60327.0,69.4241,69.4529,69.4048,69.4145,60327.0
2024-01-19 14:20:00,72.22,72.28,72.21,72.28,87941.0,69.4145,69.4721,69.4048,69.4721,87941.0
2024-01-19 14:25:00,72.28,72.34,72.25,72.27,449024.0,69.4721,69.5298,69.4433,69.4625,449024.0
2024-01-19 14:30:00,72.28,72.29,72.23,72.25,144092.0,69.4721,69.4817,69.4241,69.4433,144092.0
2024-01-19 14:35:00,72.26,72.28,72.21,72.28,275626.0,69.4529,69.4721,69.4048,69.4721,275626.0
2024-01-19 14:40:00,72.28,72.29,72.19,72.24,228245.0,69.4721,69.4817,69.3856,69.4337,228245.0
2024-01-19 14:45:00,72.24,72.27,72.2,72.25,203932.0,69.4337,69.4625,69.3952,69.4433,203932.0
2024-01-19 14:50:00,72.25,72.26,72.19,72.21,58277.0,69.4433,69.4529,69.3856,69.4048,58277.0
2024-01-19 14:55:00,72.22,72.24,72.2,72.23,84517.0,69.4145,69.4337,69.3952,69.4241,84517.0
2024-01-19 15:00:00,72.24,72.3,72.21,72.27,392611.0,69.4337,69.4914,69.4048,69.4625,392611.0
2024-01-19 15:05:00,72.27,72.28,72.2,72.2,60417.0,69.4625,69.4721,69.3952,69.3952,60417.0
2024-01-19 15:10:00,72.21,72.24,72.19,72.2,163742.0,69.4048,69.4337,69.3856,69.3952,163742.0
2024-01-19 15:15:00,72.21,72.24,72.17,72.19,73180.0,69.4048,69.4337,69.3664,69.3856,73180.0
2024-01-19 15:20:00,72.19,72.19,72.12,72.14,85702.0,69.3856,69.3856,69.3183,69.3376,85702.0
2024-01-19 15:25:00,72.14,72.17,72.12,72.15,53078.0,69.3376,69.3664,69.3183,69.3472,53078.0
2024-01-19 15:30:00,72.15,72.16,72.08,72.13,171382.0,69.3472,69.3568,69.2799,69.328,171382.0
2024-01-19 15:35:00,72.13,72.14,72.06,72.08,103957.0,69.328,69.3376,69.2607,69.2799,103957.0
2024-01-19 15:40:00,72.08,72.09,72.05,72.07,107202.0,69.2799,69.2895,69.2511,69.2703,107202.0
2024-01-19 15:45:00,72.07,72.1,72.06,72.08,142789.0,69.2703,69.2991,69.2607,69.2799,142789.0
2024-01-19 15:50:00,72.07,72.1,72.02,72.09,311105.0,69.2703,69.2991,69.2222,69.2895,311105.0
2024-01-19 15:55:00,72.09,72.1,72.01,72.05,584350.0,69.2895,69.2991,69.2126,69.2511,584350.0
2024-01-22 09:30:00,71.74,71.78,71.56,71.68,509335.0,68.9531,68.9916,68.7801,68.8954,509335.0
2024-01-22 09:35:00,71.67,71.79,71.61,71.78,290218.0,68.8858,69.0012,68.8282,68.9916,290218.0
2024-01-22 09:40:00,71.78,71.88,71.75,71.88,271953.0,68.9916,69.0877,68.9627,69.0877,271953.0
2024-01-22 09:45:00,71.87,71.94,71.85,71.93,238698.0,69.0781,69.1453,69.0588,69.1357,238698.0
2024-01-22 09:50:00,71.94,72.0,71.91,71.97,156781.0,69.1453,69.203,69.1165,69.1742,156781.0
2024-01-22 09:55:00,71.96,71.99,71.86,71.88,215634.0,69.1646,69.1934,69.0684,69.0877,215634.0
2024-01-22 10:00:00,71.88,71.94,71.76,71.82,745857.0,69.0877,69.1453,68.9723,69.03,745857.0
2024-01-22 10:05:00,71.81,71.86,71.78,71.84,74344.0,69.0204,69.0684,68.9916,69.0492,74344.0
2024-01-22 10:10:00,71.84,71.84,71.74,71.78,115575.0,69.0492,69.0492,68.9531,68.9916,115575.0
2024-01-22 10:15:00,71.77,71.82,71.76,71.77,73713.0,68.9819,69.03,68.9723,68.9819,73713.0
2024-01-22 10:20:00,71.77,71.88,71.73,71.88,140907.0,68.9819,69.0877,68.9435,69.0877,140907.0
2024-01-22 10:25:00,71.88,71.93,71.88,71.91,103536.0,69.0877,69.1357,69.0877,69.1165,103536.0
2024-01-22 10:30:00,71.92,72.0,71.91,71.98,303201.0,69.1261,69.203,69.1165,69.1838,303201.0
2024-01-22 10:35:00,71.98,71.99,71.91,71.94,154195.0,69.1838,69.1934,69.1165,69.1453,154195.0
2024-01-22 10:40:00,71.95,71.99,71.9,71.94,63442.0,69.1549,69.1934,69.1069,69.1453,63442.0
2024-01-22 10:45:00,71.95,71.99,71.92,71.93,226865.0,69.1549,69.1934,69.1261,69.1357,226865.0
2024-01-22 10:50:00,71.93,72.0,71.9,71.91,125970.0,69.1357,69.203,69.1069,69.1165,125970.0
2024-01-22 10:55:00,71.92,71.95,71.9,71.92,253256.0,69.1261,69.1549,69.1069,69.1261,253256.0
2024-01-22 11:00:00,71.93,71.94,71.84,71.88,365294.0,69.1357,69.1453,69.0492,69.0877,365294.0
2024-01-22 11:05:00,71.88,71.91,71.85,71.86,104804.0,69.0877,69.1165,69.0588,69.0684,104804.0
2024-01-22 11:10:00,71.85,71.86,71.81,71.83,85219.0,69.0588,69.0684,69.0204,69.0396,85219.0
2024-01-22 11:15:00,71.82,71.85,71.81,71.85,102690.0,69.03,69.0588,69.0204,69.0588,102690.0
2024-01-22 11:20:00,71.85,71.87,71.79,71.81,77570.0,69.0588,69.0781,69.0012,69.0204,77570.0
2024-01-22 11:25:00,71.81,71.84,71.81,71.84,33850.0,69.0204,69.0492,69.0204,69.0492,33850.0
2024-01-22 11:30:00,71.84,71.84,71.79,71.81,106154.0,69.0492,69.0492,69.0012,69.0204,106154.0
2024-01-22 11:35:00,71.81,71.82,71.75,71.75,60716.0,69.0204,69.03,68.9627,68.9627,60716.0
2024-01-22 11:40:00,71.75,71.76,71.72,71.73,338321.0,68.9627,68.9723,68.9339,68.9435,338321.0
2024-01-22 11:45:00,71.73,71.76,71.71,71.73,71942.0,68.9435,68.9723,68.9243,68.9435,71942.0
2024-01-22 11:50:00,71.71,71.74,71.69,71.72,53535.0,68.9243,68.9531,68.905,68.9339,53535.0
2024-01-22 11:55:00,71.72,71.76,71.7,71.73,80451.0,68.9339,68.9723,68.9147,68.9435,80451.0
2024-01-22 12:00:00,71.73,71.76,71.73,71.75,98858.0,68.9435,68.9723,68.9435,68.9627,98858.0
2024-01-22 12:05:00,71.75,71.78,71.73,71.77,99848.0,68.9627,68.9916,68.9435,68.9819,99848.0
2024-01-22 12:10:00,71.77,71.8,71.72,71.78,679978.0,68.9819,69.0108,68.9339,68.9916,679978.0
2024-01-22 12:15:00,71.79,71.8,71.76,71.8,59736.0,69.0012,69.0108,68.9723,69.0108,59736.0
2024-01-22 12:20:00,71.8,71.82,71.79,71.79,37676.0,69.0108,69.03,69.0012,69.0012,37676.0
2024-01-22 12:25:00,71.8,71.82,71.79,71.81,83644.0,69.0108,69.03,69.0012,69.0204,83644.0
2024-01-22 12:30:00,71.81,71.86,71.81,71.82,56020.0,69.0204,69.0684,69.0204,69.03,56020.0
2024-01-22 12:35:00,71.82,71.82,71.77,71.81,37625.0,69.03,69.03,68.9819,69.0204,37625.0
2024-01-22 12:40:00,71.8,71.81,71.78,71.8,28126.0,69.0108,69.0204,68.9916,69.0108,28126.0
2024-01-22 12:45:00,71.81,71.83,71.76,71.77,45847.0,69.0204,69.0396,68.9723,68.9819,45847.0
2024-01-22 12:50:00,71.77,71.77,71.72,71.72,50864.0,68.9819,68.9819,68.9339,68.9339,50864.0
2024-01-22 12:55:00,71.73,71.73,71.7,71.71,783119.0,68.9435,68.9435,68.9147,68.9243,783119.0
2024-01-22 13:00:00,71.72,71.74,71.68,71.69,142640.0,68.9339,68.9531,68.8954,68.905,142640.0
2024-01-22 13:05:00,71.68,71.7,71.65,71.66,346367.0,68.8954,68.9147,68.8666,68.8762,346367.0
2024-01-22 13:10:00,71.66,71.68,71.65,71.67,57341.0,68.8762,68.8954,68.8666,68.8858,57341.0
2024-01-22 13:15:00,71.67,71.68,71.63,71.64,28288.0,68.8858,68.8954,68.8474,68.857,28288.0
2024-01-22 13:20:00,71.64,71.67,71.62,71.63,84031.0,68.857,68.8858,68.8378,68.8474,84031.0
2024-01-22 13:25:00,71.62,71.63,71.57,71.58,98296.0,68.8378,68.8474,68.7897,68.7993,98296.0
2024-01-22 13:30:00,71.59,71.61,71.56,71.58,63252.0,68.8089,68.8282,68.7801,68.7993,63252.0
2024-01-22 13:35:00,71.58,71.62,71.57,71.59,88353.0,68.7993,68.8378,68.7897,68.8089,88353.0
2024-01-22 13:40:00,71.59,71.6,71.57,71.58,81815.0,68.8089,68.8185,68.7897,68.7993,81815.0
2024-01-22 13:45:00,71.59,71.63,71.57,71.61,36541.0,68.8089,68.8474,68.7897,68.8282,36541.0
2024-01-22 13:50:00,71.62,71.65,71.61,71.64,90270.0,68.8378,68.8666,68.8282,68.857,90270.0
2024-01-22 13:55:00,71.64,71.67,71.61,71.66,83604.0,68.857,68.8858,68.8282,68.8762,83604.0
2024-01-22 14:00:00,71.66,71.69,71.65,71.67,145938.0,68.8762,68.905,68.8666,68.8858,145938.0
2024-01-22 14:05:00,71.67,71.68,71.65,71.65,58116.0,68.8858,68.8954,68.8666,68.8666,58116.0
2024-01-22 14:10:00,71.65,71.66,71.61,71.63,96384.0,68.8666,68.8762,68.8282,68.8474,96384.0
2024-01-22 14:15:00,71.63,71.65,71.58,71.59,161003.0,68.8474,68.8666,68.7993,68.8089,161003.0
2024-01-22 14:20:00,71.59,71.63,71.57,71.62,104376.0,68.8089,68.8474,68.7897,68.8378,104376.0
2024-01-22 14:25:00,71.62,71.67,71.61,71.66,56148.0,68.8378,68.8858,68.8282,68.8762,56148.0
2024-01-22 14:30:00,71.66,71.68,71.63,71.66,212626.0,68.8762,68.8954,68.8474,68.8762,212626.0
2024-01-22 14:35:00,71.66,71.71,71.66,71.7,41656.0,68.8762,68.9243,68.8762,68.9147,41656.0
2024-01-22 14:40:00,71.71,71.73,71.66,71.67,122852.0,68.9243,68.9435,68.8762,68.8858,122852.0
2024-01-22 14:45:00,71.66,71.71,71.65,71.7,60503.0,68.8762,68.9243,68.8666,68.9147,60503.0
2024-01-22 14:50:00,71.71,71.74,71.7,71.73,40333.0,68.9243,68.9531,68.9147,68.9435,40333.0
2024-01-22 14:55:00,71.73,71.78,71.71,71.77,1078706.0,68.9435,68.9916,68.9243,68.9819,1078706.0
2024-01-22 15:00:00,71.78,71.79,71.7,71.73,87585.0,68.9916,69.0012,68.9147,68.9435,87585.0
2024-01-22 15:05:00,71.73,71.77,71.7,71.77,60840.0,68.9435,68.9819,68.9147,68.9819,60840.0
2024-01-22 15:10:00,71.77,71.77,71.74,71.76,290382.0,68.9819,68.9819,68.9531,68.9723,290382.0
2024-01-22 15:15:00,71.76,71.78,71.74,71.75,85781.0,68.9723,68.9916,68.9531,68.9627,85781.0
2024-01-22 15:20:00,71.75,71.77,71.73,71.75,245676.0,68.9627,68.9819,68.9435,68.9627,245676.0
2024-01-22 15:25:00,71.75,71.78,71.74,71.76,250070.0,68.9627,68.9916,68.9531,68.9723,250070.0
2024-01-22 15:30:00,71.76,71.78,71.73,71.75,194850.0,68.9723,68.9916,68.9435,68.9627,194850.0
2024-01-22 15:35:00,71.75,71.79,71.73,71.75,227117.0,68.9627,69.0012,68.9435,68.9627,227117.0
2024-01-22 15:40:00,71.75,71.76,71.71,71.72,185194.0,68.9627,68.9723,68.9243,68.9339,185194.0
2024-01-22 15:45:00,71.72,71.73,71.69,71.71,210904.0,68.9339,68.9435,68.905,68.9243,210904.0
2024-01-22 15:50:00,71.7,71.74,71.69,71.7,367467.0,68.9147,68.9531,68.905,68.9147,367467.0
2024-01-22 15:55:00,71.7,71.74,71.67,71.69,781954.0,68.9147,68.9531,68.8858,68.905,781954.0
2024-01-23 09:30:00,72.08,72.5,72.06,72.48,700434.0,69.2799,69.6836,69.2607,69.6644,700434.0
2024-01-23 09:35:00,72.48,72.51,72.28,72.29,350655.0,69.6644,69.6932,69.4721,69.4817,350655.0
2024-01-23 09:40:00,72.28,72.31,72.15,72.19,393022.0,69.4721,69.501,69.3472,69.3856,393022.0
2024-01-23 09:45:00,72.2,72.25,72.18,72.19,175137.0,69.3952,69.4433,69.376,69.3856,175137.0
2024-01-23 09:50:00,72.19,72.23,72.15,72.17,175036.0,69.3856,69.4241,69.3472,69.3664,175036.0
2024-01-23 09:55:00,72.17,72.26,72.17,72.2,177873.0,69.3664,69.4529,69.3664,69.3952,177873.0
2024-01-23 10:00:00,72.21,72.37,72.21,72.35,233321.0,69.4048,69.5586,69.4048,69.5394,233321.0
2024-01-23 10:05:00,72.36,72.42,72.35,72.4,501886.0,69.549,69.6067,69.5394,69.5875,501886.0
2024-01-23 10:10:00,72.41,72.42,72.34,72.35,170059.0,69.5971,69.6067,69.5298,69.5394,170059.0
2024-01-23 10:15:00,72.34,72.46,72.33,72.45,864042.0,69.5298,69.6451,69.5202,69.6355,864042.0
2024-01-23 10:20:00,72.45,72.49,72.35,72.38,180258.0,69.6355,69.674,69.5394,69.5682,180258.0
2024-01-23 10:25:00,72.38,72.43,72.35,72.41,149149.0,69.5682,69.6163,69.5394,69.5971,149149.0
2024-01-23 10:30:00,72.41,72.43,72.36,72.37,97828.0,69.5971,69.6163,69.549,69.5586,97828.0
2024-01-23 10:35:00,72.38,72.39,72.35,72.39,75161.0,69.5682,69.5779,69.5394,69.5779,75161.0
2024-01-23 10:40:00,72.39,72.4,72.3,72.32,91223.0,69.5779,69.5875,69.4914,69.5106,91223.0
2024-01-23 10:45:00,72.32,72.41,72.28,72.41,272983.0,69.5106,69.5971,69.4721,69.5971,272983.0
2024-01-23 10:50:00,72.41,72.41,72.35,72.37,140994.0,69.5971,69.5971,69.5394,69.5586,140994.0
2024-01-23 10:55:00,72.37,72.4,72.34,72.34,76688.0,69.5586,69.5875,69.5298,69.5298,76688.0
2024-01-23 11:00:00,72.35,72.38,72.33,72.34,50225.0,69.5394,69.5682,69.5202,69.5298,50225.0
2024-01-23 11:05:00,72.35,72.36,72.29,72.31,55258.0,69.5394,69.549,69.4817,69.501,55258.0
2024-01-23 11:10:00,72.31,72.34,72.27,72.28,457093.0,69.501,69.5298,69.4625,69.4721,457093.0
2024-01-23 11:15:00,72.28,72.33,72.26,72.27,111225.0,69.4721,69.5202,69.4529,69.4625,111225.0
2024-01-23 11:20:00,72.27,72.28,72.23,72.23,131078.0,69.4625,69.4721,69.4241,69.4241,131078.0
2024-01-23 11:25:00,72.24,72.24,72.17,72.23,90534.0,69.4337,69.4337,69.3664,69.4241,90534.0
2024-01-23 11:30:00,72.23,72.26,72.21,72.26,161331.0,69.4241,69.4529,69.4048,69.4529,161331.0
2024-01-23 11:35:00,72.26,72.27,72.22,72.26,86060.0,69.4529,69.4625,69.4145,69.4529,86060.0
2024-01-23 11:40:00,72.26,72.28,72.24,72.28,48828.0,69.4529,69.4721,69.4337,69.4721,48828.0
2024-01-23 11:45:00,72.28,72.3,72.25,72.26,113128.0,69.4721,69.4914,69.4433,69.4529,113128.0
2024-01-23 11:50:00,72.26,72.35,72.25,72.34,57984.0,69.4529,69.5394,69.4433,69.5298,57984.0
2024-01-23 11:55:00,72.33,72.34,72.3,72.34,114894.0,69.5202,69.5298,69.4914,69.5298,114894.0
2024-01-23 12:00:00,72.35,72.38,72.33,72.36,79049.0,69.5394,69.5682,69.5202,69.549,79049.0
2024-01-23 12:05:00,72.36,72.39,72.35,72.39,43814.0,69.549,69.5779,69.5394,69.5779,43814.0
2024-01-23 12:10:00,72.39,72.4,72.34,72.36,73042.0,69.5779,69.5875,69.5298,69.549,73042.0
2024-01-23 12:15:00,72.36,72.39,72.36,72.38,77053.0,69.549,69.5779,69.549,69.5682,77053.0
2024-01-23 12:20:00,72.39,72.4,72.36,72.36,77136.0,69.5779,69.5875,69.549,69.549,77136.0
2024-01-23 12:25:00,72.37,72.38,72.33,72.34,128298.0,69.5586,69.5682,69.5202,69.5298,128298.0
2024-01-23 12:30:00,72.34,72.37,72.33,72.34,39792.0,69.5298,69.5586,69.5202,69.5298,39792.0
2024-01-23 12:35:00,72.34,72.34,72.31,72.31,86305.0,69.5298,69.5298,69.501,69.501,86305.0
2024-01-23 12:40:00,72.31,72.33,72.31,72.33,62542.0,69.501,69.5202,69.501,69.5202,62542.0
2024-01-23 12:45:00,72.33,72.37,72.32,72.36,63284.0,69.5202,69.5586,69.5106,69.549,63284.0
2024-01-23 12:50:00,72.35,72.37,72.34,72.37,43123.0,69.5394,69.5586,69.5298,69.5586,43123.0
2024-01-23 12:55:00,72.37,72.38,72.34,72.36,47904.0,69.5586,69.5682,69.5298,69.549,47904.0
2024-01-23 13:00:00,72.35,72.36,72.33,72.36,47826.0,69.5394,69.549,69.5202,69.549,47826.0
2024-01-23 13:05:00,72.35,72.35,72.3,72.33,160291.0,69.5394,69.5394,69.4914,69.5202,160291.0
2024-01-23 13:10:00,72.34,72.36,72.32,72.33,46699.0,69.5298,69.549,69.5106,69.5202,46699.0
2024-01-23 13:15:00,72.33,72.36,72.32,72.35,69403.0,69.5202,69.549,69.5106,69.5394,69403.0
2024-01-23 13:20:00,72.35,72.38,72.34,72.34,47202.0,69.5394,69.5682,69.5298,69.5298,47202.0
2024-01-23 13:25:00,72.34,72.38,72.34,72.38,53116.0,69.5298,69.5682,69.5298,69.5682,53116.0
2024-01-23 13:30:00,72.38,72.4,72.35,72.38,68969.0,69.5682,69.5875,69.5394,69.5682,68969.0
2024-01-23 13:35:00,72.37,72.42,72.37,72.42,67711.0,69.5586,69.6067,69.5586,69.6067,67711.0
2024-01-23 13:40:00,72.42,72.43,72.38,72.39,119020.0,69.6067,69.6163,69.5682,69.5779,119020.0
2024-01-23 13:45:00,72.39,72.43,72.36,72.41,43906.0,69.5779,69.6163,69.549,69.5971,43906.0
2024-01-23 13:50:00,72.41,72.44,72.4,72.43,40129.0,69.5971,69.6259,69.5875,69.6163,40129.0
2024-01-23 13:55:00,72.44,72.46,72.42,72.45,42123.0,69.6259,69.6451,69.6067,69.6355,42123.0
2024-01-23 14:00:00,72.45,72.48,72.44,72.45,141981.0,69.6355,69.6644,69.6259,69.6355,141981.0
2024-01-23 14:05:00,72.45,72.46,72.41,72.42,169317.0,69.6355,69.6451,69.5971,69.6067,169317.0
2024-01-23 14:10:00,72.42,72.48,72.41,72.48,59634.0,69.6067,69.6644,69.5971,69.6644,59634.0
2024-01-23 14:15:00,72.48,72.49,72.47,72.49,92807.0,69.6644,69.674,69.6547,69.674,92807.0
2024-01-23 14:20:00,72.49,72.52,72.47,72.51,99925.0,69.674,69.7028,69.6547,69.6932,99925.0
2024-01-23 14:25:00,72.51,72.51,72.47,72.51,50142.0,69.6932,69.6932,69.6547,69.6932,50142.0
2024-01-23 14:30:00,72.52,72.54,72.51,72.52,63420.0,69.7028,69.722,69.6932,69.7028,63420.0
2024-01-23 14:35:00,72.52,72.55,72.51,72.55,155609.0,69.7028,69.7316,69.6932,69.7316,155609.0
2024-01-23 14:40:00,72.55,72.55,72.51,72.53,48978.0,69.7316,69.7316,69.6932,69.7124,48978.0
2024-01-23 14:45:00,72.54,72.59,72.53,72.58,64556.0,69.722,69.7701,69.7124,69.7605,64556.0
2024-01-23 14:50:00,72.58,72.59,72.55,72.56,57984.0,69.7605,69.7701,69.7316,69.7413,57984.0
2024-01-23 14:55:00,72.55,72.59,72.55,72.56,81746.0,69.7316,69.7701,69.7316,69.7413,81746.0
2024-01-23 15:00:00,72.56,72.58,72.51,72.53,114179.0,69.7413,69.7605,69.6932,69.7124,114179.0
2024-01-23 15:05:00,72.53,72.54,72.51,72.52,63372.0,69.7124,69.722,69.6932,69.7028,63372.0
2024-01-23 15:10:00,72.52,72.58,72.52,72.56,119474.0,69.7028,69.7605,69.7028,69.7413,119474.0
2024-01-23 15:15:00,72.56,72.59,72.55,72.57,294148.0,69.7413,69.7701,69.7316,69.7509,294148.0
2024-01-23 15:20:00,72.58,72.59,72.52,72.53,97437.0,69.7605,69.7701,69.7028,69.7124,97437.0
2024-01-23 15:25:00,72.53,72.53,72.49,72.51,116148.0,69.7124,69.7124,69.674,69.6932,116148.0
2024-01-23 15:30:00,72.5,72.54,72.48,72.52,562735.0,69.6836,69.722,69.6644,69.7028,562735.0
2024-01-23 15:35:00,72.52,72.55,72.5,72.52,292555.0,69.7028,69.7316,69.6836,69.7028,292555.0
2024-01-23 15:40:00,72.53,72.53,72.49,72.51,259660.0,69.7124,69.7124,69.674,69.6932,259660.0
2024-01-23 15:45:00,72.51,72.53,72.49,72.5,376216.0,69.6932,69.7124,69.674,69.6836,376216.0
2024-01-23 15:50:00,72.5,72.53,72.46,72.51,417922.0,69.6836,69.7124,69.6451,69.6932,417922.0
2024-01-23 15:55:00,72.51,72.53,72.47,72.49,865294.0,69.6932,69.7124,69.6547,69.674,865294.0
2024-01-24 09:30:00,72.42,72.46,72.1,72.32,584817.0,69.6067,69.6451,69.2991,69.5106,584817.0
2024-01-24 09:35:00,72.33,72.34,72.23,72.28,202896.0,69.5202,69.5298,69.4241,69.4721,202896.0
2024-01-24 09:40:00,72.28,72.29,72.15,72.23,244461.0,69.4721,69.4817,69.3472,69.4241,244461.0
2024-01-24 09:45:00,72.22,72.25,72.16,72.22,146165.0,69.4145,69.4433,69.3568,69.4145,146165.0
2024-01-24 09:50:00,72.21,72.26,72.18,72.24,152720.0,69.4048,69.4529,69.376,69.4337,152720.0
2024-01-24 09:55:00,72.23,72.28,72.19,72.23,122312.0,69.4241,69.4721,69.3856,69.4241,122312.0
2024-01-24 10:00:00,72.23,72.25,72.13,72.16,120415.0,69.4241,69.4433,69.328,69.3568,120415.0
2024-01-24 10:05:00,72.16,72.22,72.13,72.14,78727.0,69.3568,69.4145,69.328,69.3376,78727.0
2024-01-24 10:10:00,72.13,72.13,72.02,72.07,101910.0,69.328,69.328,69.2222,69.2703,101910.0
2024-01-24 10:15:00,72.07,72.09,72.01,72.03,102650.0,69.2703,69.2895,69.2126,69.2318,102650.0
2024-01-24 10:20:00,72.04,72.04,71.99,72.02,96038.0,69.2415,69.2415,69.1934,69.2222,96038.0
2024-01-24 10:25:00,72.03,72.06,71.98,71.98,101949.0,69.2318,69.2607,69.1838,69.1838,101949.0
2024-01-24 10:30:00,71.98,72.05,71.98,72.04,194998.0,69.1838,69.2511,69.1838,69.2415,194998.0
2024-01-24 10:35:00,72.04,72.07,72.01,72.06,41813.0,69.2415,69.2703,69.2126,69.2607,41813.0
2024-01-24 10:40:00,72.07,72.16,72.07,72.15,145010.0,69.2703,69.3568,69.2703,69.3472,145010.0
2024-01-24 10:45:00,72.15,72.2,72.13,72.17,125128.0,69.3472,69.3952,69.328,69.3664,125128.0
2024-01-24 10:50:00,72.17,72.17,72.1,72.14,129358.0,69.3664,69.3664,69.2991,69.3376,129358.0
2024-01-24 10:55:00,72.14,72.19,72.13,72.16,85676.0,69.3376,69.3856,69.328,69.3568,85676.0
2024-01-24 11:00:00,72.17,72.21,72.15,72.2,91092.0,69.3664,69.4048,69.3472,69.3952,91092.0
2024-01-24 11:05:00,72.21,72.24,72.19,72.2,128049.0,69.4048,69.4337,69.3856,69.3952,128049.0
2024-01-24 11:10:00,72.19,72.25,72.17,72.24,150462.0,69.3856,69.4433,69.3664,69.4337,150462.0
2024-01-24 11:15:00,72.24,72.27,72.18,72.2,256971.0,69.4337,69.4625,69.376,69.3952,256971.0
2024-01-24 11:20:00,72.2,72.27,72.2,72.25,98495.0,69.3952,69.4625,69.3952,69.4433,98495.0
2024-01-24 11:25:00,72.24,72.26,72.24,72.26,89505.0,69.4337,69.4529,69.4337,69.4529,89505.0
2024-01-24 11:30:00,72.26,72.29,72.22,72.22,70908.0,69.4529,69.4817,69.4145,69.4145,70908.0
2024-01-24 11:35:00,72.23,72.26,72.21,72.22,98387.0,69.4241,69.4529,69.4048,69.4145,98387.0
2024-01-24 11:40:00,72.21,72.24,72.17,72.19,306607.0,69.4048,69.4337,69.3664,69.3856,306607.0
2024-01-24 11:45:00,72.19,72.2,72.15,72.17,51653.0,69.3856,69.3952,69.3472,69.3664,51653.0
2024-01-24 11:50:00,72.17,72.18,72.12,72.12,90905.0,69.3664,69.376,69.3183,69.3183,90905.0
2024-01-24 11:55:00,72.12,72.18,72.11,72.17,108012.0,69.3183,69.376,69.3087,69.3664,108012.0
2024-01-24 12:00:00,72.17,72.18,72.12,72.12,130167.0,69.3664,69.376,69.3183,69.3183,130167.0
2024-01-24 12:05:00,72.12,72.12,72.08,72.11,159788.0,69.3183,69.3183,69.2799,69.3087,159788.0
2024-01-24 12:10:00,72.11,72.11,72.02,72.05,162986.0,69.3087,69.3087,69.2222,69.2511,162986.0
2024-01-24 12:15:00,72.06,72.06,72.03,72.04,32804.0,69.2607,69.2607,69.2318,69.2415,32804.0
2024-01-24 12:20:00,72.04,72.04,72.0,72.01,66916.0,69.2415,69.2415,69.203,69.2126,66916.0
2024-01-24 12:25:00,72.01,72.04,72.0,72.03,87355.0,69.2126,69.2415,69.203,69.2318,87355.0
2024-01-24 12:30:00,72.03,72.04,71.97,71.98,51595.0,69.2318,69.2415,69.1742,69.1838,51595.0
2024-01-24 12:35:00,71.97,72.02,71.97,72.0,67049.0,69.1742,69.2222,69.1742,69.203,67049.0
2024-01-24 12:40:00,71.99,72.02,71.98,72.01,20046.0,69.1934,69.2222,69.1838,69.2126,20046.0
2024-01-24 12:45:00,72.01,72.02,71.99,72.02,38489.0,69.2126,69.2222,69.1934,69.2222,38489.0
2024-01-24 12:50:00,72.02,72.04,71.99,72.03,96331.0,69.2222,69.2415,69.1934,69.2318,96331.0
2024-01-24 12:55:00,72.03,72.07,72.03,72.06,54489.0,69.2318,69.2703,69.2318,69.2607,54489.0
2024-01-24 13:00:00,72.06,72.08,72.01,72.02,145099.0,69.2607,69.2799,69.2126,69.2222,145099.0
2024-01-24 13:05:00,72.02,72.04,72.0,72.03,120056.0,69.2222,69.2415,69.203,69.2318,120056.0
2024-01-24 13:10:00,72.02,72.03,71.96,71.97,121916.0,69.2222,69.2318,69.1646,69.1742,121916.0
2024-01-24 13:15:00,71.97,71.99,71.95,71.96,42297.0,69.1742,69.1934,69.1549,69.1646,42297.0
2024-01-24 13:20:00,71.95,71.96,71.93,71.93,83906.0,69.1549,69.1646,69.1357,69.1357,83906.0
2024-01-24 13:25:00,71.93,71.97,71.92,71.96,51971.0,69.1357,69.1742,69.1261,69.1646,51971.0
2024-01-24 13:30:00,71.95,71.96,71.89,71.92,129410.0,69.1549,69.1646,69.0973,69.1261,129410.0
2024-01-24 13:35:00,71.92,71.94,71.91,71.92,76027.0,69.1261,69.1453,69.1165,69.1261,76027.0
2024-01-24 13:40:00,71.91,71.96,71.91,71.92,107009.0,69.1165,69.1646,69.1165,69.1261,107009.0
2024-01-24 13:45:00,71.92,71.94,71.89,71.92,34218.0,69.1261,69.1453,69.0973,69.1261,34218.0
2024-01-24 13:50:00,71.92,71.95,71.9,71.93,40912.0,69.1261,69.1549,69.1069,69.1357,40912.0
2024-01-24 13:55:00,71.92,71.94,71.9,71.91,45625.0,69.1261,69.1453,69.1069,69.1165,45625.0
2024-01-24 14:00:00,71.92,71.92,71.88,71.89,46317.0,69.1261,69.1261,69.0877,69.0973,46317.0
2024-01-24 14:05:00,71.89,71.9,71.87,71.88,30393.0,69.0973,69.1069,69.0781,69.0877,30393.0
2024-01-24 14:10:00,71.88,71.91,71.86,71.87,160925.0,69.0877,69.1165,69.0684,69.0781,160925.0
2024-01-24 14:15:00,71.87,71.92,71.86,71.89,242532.0,69.0781,69.1261,69.0684,69.0973,242532.0
2024-01-24 14:20:00,71.89,71.89,71.84,71.87,153914.0,69.0973,69.0973,69.0492,69.0781,153914.0
2024-01-24 14:25:00,71.87,71.9,71.85,71.9,85208.0,69.0781,69.1069,69.0588,69.1069,85208.0
2024-01-24 14:30:00,71.9,71.92,71.85,71.86,60511.0,69.1069,69.1261,69.0588,69.0684,60511.0
2024-01-24 14:35:00,71.86,71.87,71.83,71.83,68529.0,69.0684,69.0781,69.0396,69.0396,68529.0
2024-01-24 14:40:00,71.84,71.86,71.82,71.86,92138.0,69.0492,69.0684,69.03,69.0684,92138.0
2024-01-24 14:45:00,71.86,71.88,71.83,71.86,55913.0,69.0684,69.0877,69.0396,69.0684,55913.0
2024-01-24 14:50:00,71.87,71.88,71.83,71.85,102373.0,69.0781,69.0877,69.0396,69.0588,102373.0
2024-01-24 14:55:00,71.84,71.85,71.8,71.81,158615.0,69.0492,69.0588,69.0108,69.0204,158615.0
2024-01-24 15:00:00,71.81,71.86,71.8,71.84,169178.0,69.0204,69.0684,69.0108,69.0492,169178.0
2024-01-24 15:05:00,71.84,71.87,71.83,71.86,94195.0,69.0492,69.0781,69.0396,69.0684,94195.0
2024-01-24 15:10:00,71.86,71.86,71.76,71.78,830853.0,69.0684,69.0684,68.9723,68.9916,830853.0
2024-01-24 15:15:00,71.78,71.83,71.76,71.8,232385.0,68.9916,69.0396,68.9723,69.0108,232385.0
2024-01-24 15:20:00,71.8,71.82,71.79,71.81,148991.0,69.0108,69.03,69.0012,69.0204,148991.0
2024-01-24 15:25:00,71.81,71.82,71.79,71.82,98451.0,69.0204,69.03,69.0012,69.03,98451.0
2024-01-24 15:30:00,71.81,71.84,71.79,71.8,101214.0,69.0204,69.0492,69.0012,69.0108,101214.0
2024-01-24 15:35:00,71.8,71.82,71.77,71.79,193097.0,69.0108,69.03,68.9819,69.0012,193097.0
2024-01-24 15:40:00,71.78,71.82,71.76,71.77,246049.0,68.9916,69.03,68.9723,68.9819,246049.0
2024-01-24 15:45:00,71.77,71.77,71.65,71.66,451527.0,68.9819,68.9819,68.8666,68.8762,451527.0
2024-01-24 15:50:00,71.66,71.66,71.57,71.61,511548.0,68.8762,68.8762,68.7897,68.8282,511548.0
2024-01-24 15:55:00,71.61,71.64,71.57,71.61,972918.0,68.8282,68.857,68.7897,68.8282,972918.0
2024-01-25 09:30:00,71.89,71.9,71.71,71.8,284161.0,69.0973,69.1069,68.9243,69.0108,284161.0
2024-01-25 09:35:00,71.82,71.87,71.76,71.81,270502.0,69.03,69.0781,68.9723,69.0204,270502.0
2024-01-25 09:40:00,71.81,71.87,71.71,71.73,301712.0,69.0204,69.0781,68.9243,68.9435,301712.0
2024-01-25 09:45:00,71.74,71.8,71.71,71.73,165495.0,68.9531,69.0108,68.9243,68.9435,165495.0
2024-01-25 09:50:00,71.74,71.82,71.73,71.78,97523.0,68.9531,69.03,68.9435,68.9916,97523.0
2024-01-25 09:55:00,71.77,71.81,71.74,71.81,89103.0,68.9819,69.0204,68.9531,69.0204,89103.0
2024-01-25 10:00:00,71.82,71.87,71.8,71.83,98430.0,69.03,69.0781,69.0108,69.0396,98430.0
2024-01-25 10:05:00,71.83,71.94,71.83,71.92,94361.0,69.0396,69.1453,69.0396,69.1261,94361.0
2024-01-25 10:10:00,71.93,71.93,71.86,71.87,129360.0,69.1357,69.1357,69.0684,69.0781,129360.0
2024-01-25 10:15:00,71.86,71.87,71.8,71.81,149889.0,69.0684,69.0781,69.0108,69.0204,149889.0
2024-01-25 10:20:00,71.81,71.87,71.8,71.83,98120.0,69.0204,69.0781,69.0108,69.0396,98120.0
2024-01-25 10:25:00,71.84,71.84,71.73,71.76,252403.0,69.0492,69.0492,68.9435,68.9723,252403.0
2024-01-25 10:30:00,71.76,71.8,71.72,71.74,101468.0,68.9723,69.0108,68.9339,68.9531,101468.0
2024-01-25 10:35:00,71.75,71.75,71.69,71.7,137097.0,68.9627,68.9627,68.905,68.9147,137097.0
2024-01-25 10:40:00,71.7,71.71,71.65,71.67,124494.0,68.9147,68.9243,68.8666,68.8858,124494.0
2024-01-25 10:45:00,71.67,71.68,71.61,71.62,89624.0,68.8858,68.8954,68.8282,68.8378,89624.0
2024-01-25 10:50:00,71.62,71.63,71.59,71.61,113251.0,68.8378,68.8474,68.8089,68.8282,113251.0
2024-01-25 10:55:00,71.61,71.64,71.59,71.62,137190.0,68.8282,68.857,68.8089,68.8378,137190.0
2024-01-25 11:00:00,71.62,71.66,71.61,71.64,111603.0,68.8378,68.8762,68.8282,68.857,111603.0
2024-01-25 11:05:00,71.64,71.7,71.62,71.65,125570.0,68.857,68.9147,68.8378,68.8666,125570.0
2024-01-25 11:10:00,71.65,71.71,71.64,71.69,136480.0,68.8666,68.9243,68.857,68.905,136480.0
2024-01-25 11:15:00,71.68,71.72,71.66,71.71,66460.0,68.8954,68.9339,68.8762,68.9243,66460.0
2024-01-25 11:20:00,71.71,71.72,71.66,71.67,98822.0,68.9243,68.9339,68.8762,68.8858,98822.0
2024-01-25 11:25:00,71.67,71.71,71.65,71.69,102288.0,68.8858,68.9243,68.8666,68.905,102288.0
2024-01-25 11:30:00,71.68,71.71,71.68,71.7,87088.0,68.8954,68.9243,68.8954,68.9147,87088.0
2024-01-25 11:35:00,71.7,71.73,71.69,71.72,72157.0,68.9147,68.9435,68.905,68.9339,72157.0
2024-01-25 11:40:00,71.71,71.72,71.65,71.67,75084.0,68.9243,68.9339,68.8666,68.8858,75084.0
2024-01-25 11:45:00,71.67,71.75,71.67,71.74,73239.0,68.8858,68.9627,68.8858,68.9531,73239.0
2024-01-25 11:50:00,71.74,71.76,71.71,71.74,57066.0,68.9531,68.9723,68.9243,68.9531,57066.0
2024-01-25 11:55:00,71.75,71.78,71.72,71.75,254306.0,68.9627,68.9916,68.9339,68.9627,254306.0
2024-01-25 12:00:00,71.75,71.76,71.69,71.7,69168.0,68.9627,68.9723,68.905,68.9147,69168.0
2024-01-25 12:05:00,71.71,71.75,71.68,71.73,260717.0,68.9243,68.9627,68.8954,68.9435,260717.0
2024-01-25 12:10:00,71.72,71.72,71.67,71.71,72653.0,68.9339,68.9339,68.8858,68.9243,72653.0
2024-01-25 12:15:00,71.72,71.76,71.72,71.74,73714.0,68.9339,68.9723,68.9339,68.9531,73714.0
2024-01-25 12:20:00,71.74,71.78,71.71,71.73,127775.0,68.9531,68.9916,68.9243,68.9435,127775.0
2024-01-25 12:25:00,71.73,71.76,71.71,71.75,166976.0,68.9435,68.9723,68.9243,68.9627,166976.0
2024-01-25 12:30:00,71.75,71.76,71.72,71.76,108179.0,68.9627,68.9723,68.9339,68.9723,108179.0
2024-01-25 12:35:00,71.77,71.77,71.74,71.74,46214.0,68.9819,68.9819,68.9531,68.9531,46214.0
2024-01-25 12:40:00,71.74,71.75,71.72,71.73,43812.0,68.9531,68.9627,68.9339,68.9435,43812.0
2024-01-25 12:45:00,71.73,71.76,71.72,71.72,42832.0,68.9435,68.9723,68.9339,68.9339,42832.0
2024-01-25 12:50:00,71.73,71.77,71.72,71.77,37372.0,68.9435,68.9819,68.9339,68.9819,37372.0
2024-01-25 12:55:00,71.77,71.8,71.75,71.79,50568.0,68.9819,69.0108,68.9627,69.0012,50568.0
2024-01-25 13:00:00,71.8,71.89,71.79,71.87,326481.0,69.0108,69.0973,69.0012,69.0781,326481.0
2024-01-25 13:05:00,71.87,71.88,71.82,71.83,136120.0,69.0781,69.0877,69.03,69.0396,136120.0
2024-01-25 13:10:00,71.82,71.86,71.81,71.85,58861.0,69.03,69.0684,69.0204,69.0588,58861.0
2024-01-25 13:15:00,71.84,71.85,71.81,71.85,124699.0,69.0492,69.0588,69.0204,69.0588,124699.0
2024-01-25 13:20:00,71.85,71.89,71.85,71.86,160597.0,69.0588,69.0973,69.0588,69.0684,160597.0
2024-01-25 13:25:00,71.85,71.88,71.83,71.83,93325.0,69.0588,69.0877,69.0396,69.0396,93325.0
2024-01-25 13:30:00,71.83,71.88,71.83,71.87,83145.0,69.0396,69.0877,69.0396,69.0781,83145.0
2024-01-25 13:35:00,71.87,71.9,71.86,71.9,73489.0,69.0781,69.1069,69.0684,69.1069,73489.0
2024-01-25 13:40:00,71.9,71.95,71.9,71.92,120137.0,69.1069,69.1549,69.1069,69.1261,120137.0
2024-01-25 13:45:00,71.92,71.95,71.91,71.95,136019.0,69.1261,69.1549,69.1165,69.1549,136019.0
2024-01-25 13:50:00,71.95,71.97,71.92,71.95,115793.0,69.1549,69.1742,69.1261,69.1549,115793.0
2024-01-25 13:55:00,71.95,71.98,71.93,71.97,122908.0,69.1549,69.1838,69.1357,69.1742,122908.0
2024-01-25 14:00:00,71.98,71.99,71.94,71.97,228789.0,69.1838,69.1934,69.1453,69.1742,228789.0
2024-01-25 14:05:00,71.97,72.01,71.97,72.0,120265.0,69.1742,69.2126,69.1742,69.203,120265.0
2024-01-25 14:10:00,72.0,72.01,71.97,71.99,128032.0,69.203,69.2126,69.1742,69.1934,128032.0
2024-01-25 14:15:00,71.98,72.02,71.97,72.0,147186.0,69.1838,69.2222,69.1742,69.203,147186.0
2024-01-25 14:20:00,72.01,72.03,71.98,72.02,134450.0,69.2126,69.2318,69.1838,69.2222,134450.0
2024-01-25 14:25:00,72.01,72.04,71.99,72.03,67883.0,69.2126,69.2415,69.1934,69.2318,67883.0
2024-01-25 14:30:00,72.02,72.07,72.02,72.06,97169.0,69.2222,69.2703,69.2222,69.2607,97169.0
2024-01-25 14:35:00,72.06,72.07,72.01,72.05,269207.0,69.2607,69.2703,69.2126,69.2511,269207.0
2024-01-25 14:40:00,72.06,72.06,71.97,71.99,102331.0,69.2607,69.2607,69.1742,69.1934,102331.0
2024-01-25 14:45:00,72.0,72.03,71.99,72.01,76834.0,69.203,69.2318,69.1934,69.2126,76834.0
2024-01-25 14:50:00,72.02,72.02,71.97,71.99,123788.0,69.2222,69.2222,69.1742,69.1934,123788.0
2024-01-25 14:55:00,72.0,72.01,71.95,71.98,115614.0,69.203,69.2126,69.1549,69.1838,115614.0
2024-01-25 15:00:00,71.98,72.0,71.96,71.97,66745.0,69.1838,69.203,69.1646,69.1742,66745.0
2024-01-25 15:05:00,71.97,72.0,71.96,71.98,129896.0,69.1742,69.203,69.1646,69.1838,129896.0
2024-01-25 15:10:00,71.98,72.02,71.97,71.99,127012.0,69.1838,69.2222,69.1742,69.1934,127012.0
2024-01-25 15:15:00,72.0,72.01,71.96,72.0,115125.0,69.203,69.2126,69.1646,69.203,115125.0
2024-01-25 15:20:00,72.01,72.05,71.99,72.02,160794.0,69.2126,69.2511,69.1934,69.2222,160794.0
2024-01-25 15:25:00,72.02,72.07,72.01,72.05,106561.0,69.2222,69.2703,69.2126,69.2511,106561.0
2024-01-25 15:30:00,72.05,72.12,72.02,72.09,149974.0,69.2511,69.3183,69.2222,69.2895,149974.0
2024-01-25 15:35:00,72.09,72.13,72.09,72.13,282748.0,69.2895,69.328,69.2895,69.328,282748.0
2024-01-25 15:40:00,72.13,72.14,72.1,72.14,208539.0,69.328,69.3376,69.2991,69.3376,208539.0
2024-01-25 15:45:00,72.14,72.15,72.11,72.14,228688.0,69.3376,69.3472,69.3087,69.3376,228688.0
2024-01-25 15:50:00,72.15,72.21,72.14,72.21,432556.0,69.3472,69.4048,69.3376,69.4048,432556.0
2024-01-25 15:55:00,72.2,72.28,72.17,72.27,810991.0,69.3952,69.4721,69.3664,69.4625,810991.0
2024-01-26 09:30:00,72.45,72.6,72.42,72.54,321432.0,69.6355,69.7797,69.6067,69.722,321432.0
2024-01-26 09:35:00,72.54,72.59,72.49,72.51,176481.0,69.722,69.7701,69.674,69.6932,176481.0
2024-01-26 09:40:00,72.52,72.58,72.47,72.56,75457.0,69.7028,69.7605,69.6547,69.7413,75457.0
2024-01-26 09:45:00,72.56,72.62,72.5,72.51,109770.0,69.7413,69.7989,69.6836,69.6932,109770.0
2024-01-26 09:50:00,72.51,72.58,72.5,72.54,51061.0,69.6932,69.7605,69.6836,69.722,51061.0
2024-01-26 09:55:00,72.54,72.54,72.48,72.49,45349.0,69.722,69.722,69.6644,69.674,45349.0
2024-01-26 10:00:00,72.49,72.55,72.43,72.55,217154.0,69.674,69.7316,69.6163,69.7316,217154.0
2024-01-26 10:05:00,72.55,72.56,72.46,72.5,130628.0,69.7316,69.7413,69.6451,69.6836,130628.0
2024-01-26 10:10:00,72.51,72.54,72.48,72.48,73034.0,69.6932,69.722,69.6644,69.6644,73034.0
2024-01-26 10:15:00,72.48,72.54,72.47,72.5,42383.0,69.6644,69.722,69.6547,69.6836,42383.0
2024-01-26 10:20:00,72.5,72.53,72.5,72.52,65025.0,69.6836,69.7124,69.6836,69.7028,65025.0
2024-01-26 10:25:00,72.52,72.56,72.5,72.52,118881.0,69.7028,69.7413,69.6836,69.7028,118881.0
2024-01-26 10:30:00,72.52,72.54,72.49,72.53,78341.0,69.7028,69.722,69.674,69.7124,78341.0
2024-01-26 10:35:00,72.52,72.53,72.45,72.46,56441.0,69.7028,69.7124,69.6355,69.6451,56441.0
2024-01-26 10:40:00,72.47,72.51,72.46,72.5,99496.0,69.6547,69.6932,69.6451,69.6836,99496.0
2024-01-26 10:45:00,72.5,72.58,72.48,72.56,107581.0,69.6836,69.7605,69.6644,69.7413,107581.0
2024-01-26 10:50:00,72.56,72.6,72.5,72.51,81137.0,69.7413,69.7797,69.6836,69.6932,81137.0
2024-01-26 10:55:00,72.51,72.53,72.48,72.52,74614.0,69.6932,69.7124,69.6644,69.7028,74614.0
2024-01-26 11:00:00,72.52,72.56,72.49,72.53,73167.0,69.7028,69.7413,69.674,69.7124,73167.0
2024-01-26 11:05:00,72.53,72.55,72.51,72.53,70272.0,69.7124,69.7316,69.6932,69.7124,70272.0
2024-01-26 11:10:00,72.53,72.57,72.52,72.53,49537.0,69.7124,69.7509,69.7028,69.7124,49537.0
2024-01-26 11:15:00,72.54,72.56,72.5,72.51,41303.0,69.722,69.7413,69.6836,69.6932,41303.0
2024-01-26 11:20:00,72.51,72.53,72.5,72.53,58283.0,69.6932,69.7124,69.6836,69.7124,58283.0
2024-01-26 11:25:00,72.53,72.55,72.49,72.54,40646.0,69.7124,69.7316,69.674,69.722,40646.0
2024-01-26 11:30:00,72.55,72.58,72.54,72.56,58072.0,69.7316,69.7605,69.722,69.7413,58072.0
2024-01-26 11:35:00,72.56,72.6,72.56,72.58,63708.0,69.7413,69.7797,69.7413,69.7605,63708.0
2024-01-26 11:40:00,72.59,72.6,72.56,72.58,73129.0,69.7701,69.7797,69.7413,69.7605,73129.0
2024-01-26 11:45:00,72.58,72.61,72.58,72.6,56018.0,69.7605,69.7893,69.7605,69.7797,56018.0
2024-01-26 11:50:00,72.59,72.65,72.59,72.64,49059.0,69.7701,69.8278,69.7701,69.8181,49059.0
2024-01-26 11:55:00,72.64,72.66,72.63,72.65,35651.0,69.8181,69.8374,69.8085,69.8278,35651.0
2024-01-26 12:00:00,72.65,72.69,72.65,72.66,71759.0,69.8278,69.8662,69.8278,69.8374,71759.0
2024-01-26 12:05:00,72.66,72.68,72.63,72.64,84703.0,69.8374,69.8566,69.8085,69.8181,84703.0
2024-01-26 12:10:00,72.63,72.64,72.61,72.64,122756.0,69.8085,69.8181,69.7893,69.8181,122756.0
2024-01-26 12:15:00,72.64,72.71,72.64,72.7,43272.0,69.8181,69.8854,69.8181,69.8758,43272.0
2024-01-26 12:20:00,72.7,72.74,72.69,72.69,34947.0,69.8758,69.9143,69.8662,69.8662,34947.0
2024-01-26 12:25:00,72.69,72.74,72.69,72.73,29105.0,69.8662,69.9143,69.8662,69.9046,29105.0
2024-01-26 12:30:00,72.73,72.74,72.7,72.7,67558.0,69.9046,69.9143,69.8758,69.8758,67558.0
2024-01-26 12:35:00,72.7,72.7,72.65,72.68,251524.0,69.8758,69.8758,69.8278,69.8566,251524.0
2024-01-26 12:40:00,72.68,72.69,72.63,72.65,42264.0,69.8566,69.8662,69.8085,69.8278,42264.0
2024-01-26 12:45:00,72.64,72.67,72.59,72.6,186181.0,69.8181,69.847,69.7701,69.7797,186181.0
2024-01-26 12:50:00,72.61,72.64,72.59,72.62,91343.0,69.7893,69.8181,69.7701,69.7989,91343.0
2024-01-26 12:55:00,72.61,72.62,72.59,72.61,63240.0,69.7893,69.7989,69.7701,69.7893,63240.0
2024-01-26 13:00:00,72.6,72.61,72.56,72.58,93438.0,69.7797,69.7893,69.7413,69.7605,93438.0
2024-01-26 13:05:00,72.58,72.59,72.55,72.59,64144.0,69.7605,69.7701,69.7316,69.7701,64144.0
2024-01-26 13:10:00,72.58,72.61,72.58,72.59,25999.0,69.7605,69.7893,69.7605,69.7701,25999.0
2024-01-26 13:15:00,72.59,72.59,72.56,72.58,60390.0,69.7701,69.7701,69.7413,69.7605,60390.0
2024-01-26 13:20:00,72.58,72.59,72.56,72.56,43000.0,69.7605,69.7701,69.7413,69.7413,43000.0
2024-01-26 13:25:00,72.57,72.59,72.55,72.58,170231.0,69.7509,69.7701,69.7316,69.7605,170231.0
2024-01-26 13:30:00,72.58,72.6,72.57,72.59,38085.0,69.7605,69.7797,69.7509,69.7701,38085.0
2024-01-26 13:35:00,72.6,72.61,72.57,72.58,30972.0,69.7797,69.7893,69.7509,69.7605,30972.0
2024-01-26 13:40:00,72.57,72.57,72.52,72.56,37868.0,69.7509,69.7509,69.7028,69.7413,37868.0
2024-01-26 13:45:00,72.55,72.57,72.52,72.56,67979.0,69.7316,69.7509,69.7028,69.7413,67979.0
2024-01-26 13:50:00,72.56,72.59,72.54,72.56,44236.0,69.7413,69.7701,69.722,69.7413,44236.0
2024-01-26 13:55:00,72.56,72.6,72.55,72.59,38309.0,69.7413,69.7797,69.7316,69.7701,38309.0
2024-01-26 14:00:00,72.59,72.63,72.58,72.6,70722.0,69.7701,69.8085,69.7605,69.7797,70722.0
2024-01-26 14:05:00,72.59,72.6,72.58,72.58,27593.0,69.7701,69.7797,69.7605,69.7605,27593.0
2024-01-26 14:10:00,72.58,72.61,72.58,72.59,23040.0,69.7605,69.7893,69.7605,69.7701,23040.0
2024-01-26 14:15:00,72.6,72.64,72.59,72.62,23336.0,69.7797,69.8181,69.7701,69.7989,23336.0
2024-01-26 14:20:00,72.62,72.63,72.6,72.61,21878.0,69.7989,69.8085,69.7797,69.7893,21878.0
2024-01-26 14:25:00,72.61,72.64,72.6,72.64,47555.0,69.7893,69.8181,69.7797,69.8181,47555.0
2024-01-26 14:30:00,72.64,72.64,72.61,72.61,18804.0,69.8181,69.8181,69.7893,69.7893,18804.0
2024-01-26 14:35:00,72.62,72.66,72.61,72.66,31522.0,69.7989,69.8374,69.7893,69.8374,31522.0
2024-01-26 14:40:00,72.66,72.67,72.63,72.63,63233.0,69.8374,69.847,69.8085,69.8085,63233.0
2024-01-26 14:45:00,72.64,72.66,72.63,72.65,26187.0,69.8181,69.8374,69.8085,69.8278,26187.0
2024-01-26 14:50:00,72.66,72.68,72.64,72.66,78726.0,69.8374,69.8566,69.8181,69.8374,78726.0
2024-01-26 14:55:00,72.65,72.66,72.62,72.66,42335.0,69.8278,69.8374,69.7989,69.8374,42335.0
2024-01-26 15:00:00,72.66,72.67,72.64,72.65,42601.0,69.8374,69.847,69.8181,69.8278,42601.0
2024-01-26 15:05:00,72.65,72.66,72.63,72.63,65979.0,69.8278,69.8374,69.8085,69.8085,65979.0
2024-01-26 15:10:00,72.64,72.65,72.62,72.64,117108.0,69.8181,69.8278,69.7989,69.8181,117108.0
2024-01-26 15:15:00,72.63,72.65,72.62,72.63,83920.0,69.8085,69.8278,69.7989,69.8085,83920.0
2024-01-26 15:20:00,72.63,72.63,72.59,72.6,104202.0,69.8085,69.8085,69.7701,69.7797,104202.0
2024-01-26 15:25:00,72.6,72.63,72.6,72.63,66625.0,69.7797,69.8085,69.7797,69.8085,66625.0
2024-01-26 15:30:00,72.63,72.66,72.61,72.63,128898.0,69.8085,69.8374,69.7893,69.8085,128898.0
2024-01-26 15:35:00,72.63,72.64,72.59,72.59,211909.0,69.8085,69.8181,69.7701,69.7701,211909.0
2024-01-26 15:40:00,72.59,72.63,72.58,72.62,171793.0,69.7701,69.8085,69.7605,69.7989,171793.0
2024-01-26 15:45:00,72.62,72.63,72.59,72.61,176497.0,69.7989,69.8085,69.7701,69.7893,176497.0
2024-01-26 15:50:00,72.6,72.63,72.59,72.61,363197.0,69.7797,69.8085,69.7701,69.7893,363197.0
2024-01-26 15:55:00,72.62,72.67,72.61,72.63,580607.0,69.7989,69.847,69.7893,69.8085,580607.0
2024-01-29 09:30:00,72.83,72.87,72.74,72.78,230325.0,70.0008,70.0392,69.9143,69.9527,230325.0
2024-01-29 09:35:00,72.77,72.85,72.73,72.76,141806.0,69.9431,70.02,69.9046,69.9335,141806.0
2024-01-29 09:40:00,72.76,72.82,72.7,72.8,115040.0,69.9335,69.9912,69.8758,69.9719,115040.0
2024-01-29 09:45:00,72.8,72.83,72.76,72.81,122745.0,69.9719,70.0008,69.9335,69.9815,122745.0
2024-01-29 09:50:00,72.8,72.82,72.78,72.79,55604.0,69.9719,69.9912,69.9527,69.9623,55604.0
2024-01-29 09:55:00,72.8,72.88,72.8,72.86,54335.0,69.9719,70.0488,69.9719,70.0296,54335.0
2024-01-29 10:00:00,72.85,72.91,72.85,72.9,95398.0,70.02,70.0777,70.02,70.068,95398.0
2024-01-29 10:05:00,72.9,72.94,72.87,72.92,83161.0,70.068,70.1065,70.0392,70.0873,83161.0
2024-01-29 10:10:00,72.92,72.93,72.84,72.84,56135.0,70.0873,70.0969,70.0104,70.0104,56135.0
2024-01-29 10:15:00,72.84,72.86,72.83,72.84,42464.0,70.0104,70.0296,70.0008,70.0104,42464.0
2024-01-29 10:20:00,72.84,72.87,72.76,72.77,128390.0,70.0104,70.0392,69.9335,69.9431,128390.0
2024-01-29 10:25:00,72.76,72.76,72.72,72.72,65001.0,69.9335,69.9335,69.895,69.895,65001.0
2024-01-29 10:30:00,72.72,72.72,72.66,72.67,156741.0,69.895,69.895,69.8374,69.847,156741.0
2024-01-29 10:35:00,72.66,72.7,72.65,72.67,116664.0,69.8374,69.8758,69.8278,69.847,116664.0
2024-01-29 10:40:00,72.67,72.69,72.64,72.66,183843.0,69.847,69.8662,69.8181,69.8374,183843.0
2024-01-29 10:45:00,72.67,72.67,72.61,72.64,65969.0,69.847,69.847,69.7893,69.8181,65969.0
2024-01-29 10:50:00,72.63,72.64,72.58,72.6,91887.0,69.8085,69.8181,69.7605,69.7797,91887.0
2024-01-29 10:55:00,72.6,72.62,72.59,72.61,57090.0,69.7797,69.7989,69.7701,69.7893,57090.0
2024-01-29 11:00:00,72.6,72.62,72.58,72.59,63960.0,69.7797,69.7989,69.7605,69.7701,63960.0
2024-01-29 11:05:00,72.59,72.61,72.58,72.61,54209.0,69.7701,69.7893,69.7605,69.7893,54209.0
2024-01-29 11:10:00,72.61,72.62,72.56,72.58,81819.0,69.7893,69.7989,69.7413,69.7605,81819.0
2024-01-29 11:15:00,72.58,72.6,72.56,72.58,78323.0,69.7605,69.7797,69.7413,69.7605,78323.0
2024-01-29 11:20:00,72.58,72.63,72.57,72.62,108697.0,69.7605,69.8085,69.7509,69.7989,108697.0
2024-01-29 11:25:00,72.62,72.64,72.6,72.61,158788.0,69.7989,69.8181,69.7797,69.7893,158788.0
2024-01-29 11:30:00,72.61,72.64,72.6,72.63,41552.0,69.7893,69.8181,69.7797,69.8085,41552.0
2024-01-29 11:35:00,72.64,72.65,72.62,72.65,60316.0,69.8181,69.8278,69.7989,69.8278,60316.0
2024-01-29 11:40:00,72.64,72.69,72.64,72.69,36433.0,69.8181,69.8662,69.8181,69.8662,36433.0
2024-01-29 11:45:00,72.7,72.73,72.69,72.73,58481.0,69.8758,69.9046,69.8662,69.9046,58481.0
2024-01-29 11:50:00,72.73,72.75,72.72,72.74,45843.0,69.9046,69.9239,69.895,69.9143,45843.0
2024-01-29 11:55:00,72.74,72.76,72.72,72.73,63990.0,69.9143,69.9335,69.895,69.9046,63990.0
2024-01-29 12:00:00,72.73,72.75,72.71,72.73,98374.0,69.9046,69.9239,69.8854,69.9046,98374.0
2024-01-29 12:05:00,72.73,72.74,72.71,72.73,48336.0,69.9046,69.9143,69.8854,69.9046,48336.0
2024-01-29 12:10:00,72.72,72.73,72.68,72.7,96205.0,69.895,69.9046,69.8566,69.8758,96205.0
2024-01-29 12:15:00,72.7,72.73,72.69,72.73,57367.0,69.8758,69.9046,69.8662,69.9046,57367.0
2024-01-29 12:20:00,72.73,72.74,72.7,72.72,57252.0,69.9046,69.9143,69.8758,69.895,57252.0
2024-01-29 12:25:00,72.73,72.77,72.72,72.75,65997.0,69.9046,69.9431,69.895,69.9239,65997.0
2024-01-29 12:30:00,72.74,72.78,72.74,72.77,36275.0,69.9143,69.9527,69.9143,69.9431,36275.0
2024-01-29 12:35:00,72.77,72.81,72.77,72.81,56001.0,69.9431,69.9815,69.9431,69.9815,56001.0
2024-01-29 12:40:00,72.82,72.82,72.78,72.78,46532.0,69.9912,69.9912,69.9527,69.9527,46532.0
2024-01-29 12:45:00,72.79,72.79,72.71,72.71,202749.0,69.9623,69.9623,69.8854,69.8854,202749.0
2024-01-29 12:50:00,72.71,72.74,72.71,72.73,39964.0,69.8854,69.9143,69.8854,69.9046,39964.0
2024-01-29 12:55:00,72.73,72.75,72.72,72.73,84988.0,69.9046,69.9239,69.895,69.9046,84988.0
2024-01-29 13:00:00,72.74,72.74,72.69,72.72,58380.0,69.9143,69.9143,69.8662,69.895,58380.0
2024-01-29 13:05:00,72.72,72.74,72.72,72.73,42476.0,69.895,69.9143,69.895,69.9046,42476.0
2024-01-29 13:10:00,72.73,72.73,72.71,72.72,39305.0,69.9046,69.9046,69.8854,69.895,39305.0
2024-01-29 13:15:00,72.73,72.75,72.71,72.75,70632.0,69.9046,69.9239,69.8854,69.9239,70632.0
2024-01-29 13:20:00,72.75,72.79,72.75,72.79,29580.0,69.9239,69.9623,69.9239,69.9623,29580.0
2024-01-29 13:25:00,72.79,72.83,72.78,72.82,52622.0,69.9623,70.0008,69.9527,69.9912,52622.0
2024-01-29 13:30:00,72.83,72.84,72.8,72.81,52829.0,70.0008,70.0104,69.9719,69.9815,52829.0
2024-01-29 13:35:00,72.81,72.82,72.8,72.81,33180.0,69.9815,69.9912,69.9719,69.9815,33180.0
2024-01-29 13:40:00,72.8,72.81,72.78,72.79,157178.0,69.9719,69.9815,69.9527,69.9623,157178.0
2024-01-29 13:45:00,72.8,72.8,72.77,72.78,23192.0,69.9719,69.9719,69.9431,69.9527,23192.0
2024-01-29 13:50:00,72.78,72.79,72.74,72.75,69782.0,69.9527,69.9623,69.9143,69.9239,69782.0
2024-01-29 13:55:00,72.75,72.76,72.74,72.75,63499.0,69.9239,69.9335,69.9143,69.9239,63499.0
2024-01-29 14:00:00,72.74,72.76,72.72,72.75,48770.0,69.9143,69.9335,69.895,69.9239,48770.0
2024-01-29 14:05:00,72.76,72.77,72.74,72.75,39385.0,69.9335,69.9431,69.9143,69.9239,39385.0
2024-01-29 14:10:00,72.76,72.79,72.75,72.77,46748.0,69.9335,69.9623,69.9239,69.9431,46748.0
2024-01-29 14:15:00,72.77,72.78,72.75,72.76,53838.0,69.9431,69.9527,69.9239,69.9335,53838.0
2024-01-29 14:20:00,72.76,72.8,72.75,72.79,47918.0,69.9335,69.9719,69.9239,69.9623,47918.0
2024-01-29 14:25:00,72.79,72.8,72.76,72.78,78255.0,69.9623,69.9719,69.9335,69.9527,78255.0
2024-01-29 14:30:00,72.78,72.81,72.77,72.8,67571.0,69.9527,69.9815,69.9431,69.9719,67571.0
2024-01-29 14:35:00,72.8,72.81,72.78,72.78,60130.0,69.9719,69.9815,69.9527,69.9527,60130.0
2024-01-29 14:40:00,72.78,72.8,72.76,72.8,235558.0,69.9527,69.9719,69.9335,69.9719,235558.0
2024-01-29 14:45:00,72.8,72.8,72.77,72.78,80385.0,69.9719,69.9719,69.9431,69.9527,80385.0
2024-01-29 14:50:00,72.78,72.79,72.76,72.76,42318.0,69.9527,69.9623,69.9335,69.9335,42318.0
2024-01-29 14:55:00,72.76,72.8,72.75,72.78,44995.0,69.9335,69.9719,69.9239,69.9527,44995.0
2024-01-29 15:00:00,72.79,72.91,72.78,72.9,212320.0,69.9623,70.0777,69.9527,70.068,212320.0
2024-01-29 15:05:00,72.9,72.95,72.87,72.91,426262.0,70.068,70.1161,70.0392,70.0777,426262.0
2024-01-29 15:10:00,72.92,72.95,72.91,72.92,78972.0,70.0873,70.1161,70.0777,70.0873,78972.0
2024-01-29 15:15:00,72.92,73.0,72.91,73.0,145693.0,70.0873,70.1642,70.0777,70.1642,145693.0
2024-01-29 15:20:00,73.0,73.06,72.99,73.03,135868.0,70.1642,70.2218,70.1545,70.193,135868.0
2024-01-29 15:25:00,73.03,73.08,72.99,73.0,665733.0,70.193,70.2411,70.1545,70.1642,665733.0
2024-01-29 15:30:00,73.0,73.02,72.99,73.0,214333.0,70.1642,70.1834,70.1545,70.1642,214333.0
2024-01-29 15:35:00,73.01,73.03,72.98,73.02,244028.0,70.1738,70.193,70.1449,70.1834,244028.0
2024-01-29 15:40:00,73.01,73.02,72.98,72.98,187432.0,70.1738,70.1834,70.1449,70.1449,187432.0
2024-01-29 15:45:00,72.98,73.0,72.96,72.98,200397.0,70.1449,70.1642,70.1257,70.1449,200397.0
2024-01-29 15:50:00,72.97,73.0,72.95,72.95,358744.0,70.1353,70.1642,70.1161,70.1161,358744.0
2024-01-29 15:55:00,72.95,73.05,72.95,73.03,652009.0,70.1161,70.2122,70.1161,70.193,652009.0
2024-01-30 09:30:00,72.94,73.05,72.8,72.89,194575.0,70.1065,70.2122,69.9719,70.0584,194575.0
2024-01-30 09:35:00,72.89,72.89,72.68,72.73,96944.0,70.0584,70.0584,69.8566,69.9046,96944.0
2024-01-30 09:40:00,72.72,72.78,72.7,72.72,141261.0,69.895,69.9527,69.8758,69.895,141261.0
2024-01-30 09:45:00,72.72,72.81,72.71,72.78,96437.0,69.895,69.9815,69.8854,69.9527,96437.0
2024-01-30 09:50:00,72.78,72.83,72.76,72.81,99121.0,69.9527,70.0008,69.9335,69.9815,99121.0
2024-01-30 09:55:00,72.82,72.83,72.81,72.82,82425.0,69.9912,70.0008,69.9815,69.9912,82425.0
2024-01-30 10:00:00,72.82,72.83,72.73,72.78,105555.0,69.9912,70.0008,69.9046,69.9527,105555.0
2024-01-30 10:05:00,72.79,72.87,72.78,72.87,148921.0,69.9623,70.0392,69.9527,70.0392,148921.0
2024-01-30 10:10:00,72.87,72.88,72.85,72.87,39194.0,70.0392,70.0488,70.02,70.0392,39194.0
2024-01-30 10:15:00,72.86,72.88,72.84,72.87,24953.0,70.0296,70.0488,70.0104,70.0392,24953.0
2024-01-30 10:20:00,72.87,72.9,72.84,72.87,99872.0,70.0392,70.068,70.0104,70.0392,99872.0
2024-01-30 10:25:00,72.87,72.91,72.86,72.9,153014.0,70.0392,70.0777,70.0296,70.068,153014.0
2024-01-30 10:30:00,72.9,72.93,72.89,72.93,31048.0,70.068,70.0969,70.0584,70.0969,31048.0
2024-01-30 10:35:00,72.92,72.96,72.92,72.94,51474.0,70.0873,70.1257,70.0873,70.1065,51474.0
2024-01-30 10:40:00,72.94,72.98,72.93,72.97,324386.0,70.1065,70.1449,70.0969,70.1353,324386.0
2024-01-30 10:45:00,72.98,73.02,72.97,73.02,262751.0,70.1449,70.1834,70.1353,70.1834,262751.0
2024-01-30 10:50:00,73.01,73.03,72.98,73.03,60480.0,70.1738,70.193,70.1449,70.193,60480.0
2024-01-30 10:55:00,73.03,73.05,72.98,72.98,86617.0,70.193,70.2122,70.1449,70.1449,86617.0
2024-01-30 11:00:00,72.98,73.02,72.98,73.0,59313.0,70.1449,70.1834,70.1449,70.1642,59313.0
2024-01-30 11:05:00,73.0,73.03,72.99,73.03,72497.0,70.1642,70.193,70.1545,70.193,72497.0
2024-01-30 11:10:00,73.03,73.04,72.99,73.01,65499.0,70.193,70.2026,70.1545,70.1738,65499.0
2024-01-30 11:15:00,73.01,73.03,73.0,73.02,54120.0,70.1738,70.193,70.1642,70.1834,54120.0
2024-01-30 11:20:00,73.01,73.05,73.01,73.05,141170.0,70.1738,70.2122,70.1738,70.2122,141170.0
2024-01-30 11:25:00,73.05,73.07,73.02,73.03,198552.0,70.2122,70.2314,70.1834,70.193,198552.0
2024-01-30 11:30:00,73.03,73.05,73.01,73.03,55781.0,70.193,70.2122,70.1738,70.193,55781.0
2024-01-30 11:35:00,73.03,73.07,73.02,73.07,60102.0,70.193,70.2314,70.1834,70.2314,60102.0
2024-01-30 11:40:00,73.06,73.14,73.06,73.11,39630.0,70.2218,70.2987,70.2218,70.2699,39630.0
2024-01-30 11:45:00,73.11,73.13,73.09,73.12,83794.0,70.2699,70.2891,70.2507,70.2795,83794.0
2024-01-30 11:50:00,73.12,73.13,73.1,73.12,38949.0,70.2795,70.2891,70.2603,70.2795,38949.0
2024-01-30 11:55:00,73.12,73.14,73.11,73.12,33806.0,70.2795,70.2987,70.2699,70.2795,33806.0
2024-01-30 12:00:00,73.12,73.15,73.11,73.11,86946.0,70.2795,70.3083,70.2699,70.2699,86946.0
2024-01-30 12:05:00,73.12,73.12,73.08,73.11,89301.0,70.2795,70.2795,70.2411,70.2699,89301.0
2024-01-30 12:10:00,73.12,73.12,73.1,73.12,29945.0,70.2795,70.2795,70.2603,70.2795,29945.0
2024-01-30 12:15:00,73.11,73.13,73.09,73.12,74355.0,70.2699,70.2891,70.2507,70.2795,74355.0
2024-01-30 12:20:00,73.12,73.19,73.11,73.17,149635.0,70.2795,70.3468,70.2699,70.3276,149635.0
2024-01-30 12:25:00,73.17,73.19,73.16,73.19,232688.0,70.3276,70.3468,70.3179,70.3468,232688.0
2024-01-30 12:30:00,73.19,73.24,73.18,73.22,263740.0,70.3468,70.3948,70.3372,70.3756,263740.0
2024-01-30 12:35:00,73.22,73.22,73.18,73.18,55521.0,70.3756,70.3756,70.3372,70.3372,55521.0
2024-01-30 12:40:00,73.18,73.22,73.18,73.2,444586.0,70.3372,70.3756,70.3372,70.3564,444586.0
2024-01-30 12:45:00,73.2,73.25,73.19,73.24,73779.0,70.3564,70.4044,70.3468,70.3948,73779.0
2024-01-30 12:50:00,73.23,73.28,73.22,73.26,93682.0,70.3852,70.4333,70.3756,70.4141,93682.0
2024-01-30 12:55:00,73.27,73.28,73.25,73.27,42173.0,70.4237,70.4333,70.4044,70.4237,42173.0
2024-01-30 13:00:00,73.27,73.32,73.25,73.3,198590.0,70.4237,70.4717,70.4044,70.4525,198590.0
2024-01-30 13:05:00,73.3,73.31,73.28,73.3,36829.0,70.4525,70.4621,70.4333,70.4525,36829.0
2024-01-30 13:10:00,73.29,73.31,73.28,73.3,47325.0,70.4429,70.4621,70.4333,70.4525,47325.0
2024-01-30 13:15:00,73.3,73.31,73.29,73.31,71627.0,70.4525,70.4621,70.4429,70.4621,71627.0
2024-01-30 13:20:00,73.31,73.34,73.3,73.33,72342.0,70.4621,70.491,70.4525,70.4813,72342.0
2024-01-30 13:25:00,73.33,73.34,73.29,73.3,68964.0,70.4813,70.491,70.4429,70.4525,68964.0
2024-01-30 13:30:00,73.3,73.32,73.28,73.29,317116.0,70.4525,70.4717,70.4333,70.4429,317116.0
2024-01-30 13:35:00,73.3,73.3,73.27,73.28,110828.0,70.4525,70.4525,70.4237,70.4333,110828.0
2024-01-30 13:40:00,73.29,73.32,73.29,73.31,81501.0,70.4429,70.4717,70.4429,70.4621,81501.0
2024-01-30 13:45:00,73.31,73.35,73.3,73.3,45528.0,70.4621,70.5006,70.4525,70.4525,45528.0
2024-01-30 13:50:00,73.31,73.34,73.3,73.34,102365.0,70.4621,70.491,70.4525,70.491,102365.0
2024-01-30 13:55:00,73.34,73.36,73.33,73.34,67336.0,70.491,70.5102,70.4813,70.491,67336.0
2024-01-30 14:00:00,73.34,73.41,73.34,73.41,70116.0,70.491,70.5582,70.491,70.5582,70116.0
2024-01-30 14:05:00,73.4,73.44,73.4,73.44,56336.0,70.5486,70.5871,70.5486,70.5871,56336.0
2024-01-30 14:10:00,73.44,73.47,73.43,73.47,50085.0,70.5871,70.6159,70.5775,70.6159,50085.0
2024-01-30 14:15:00,73.47,73.48,73.45,73.47,86509.0,70.6159,70.6255,70.5967,70.6159,86509.0
2024-01-30 14:20:00,73.48,73.48,73.45,73.47,72939.0,70.6255,70.6255,70.5967,70.6159,72939.0
2024-01-30 14:25:00,73.47,73.48,73.45,73.48,97676.0,70.6159,70.6255,70.5967,70.6255,97676.0
2024-01-30 14:30:00,73.48,73.49,73.45,73.49,109701.0,70.6255,70.6351,70.5967,70.6351,109701.0
2024-01-30 14:35:00,73.49,73.49,73.46,73.47,97400.0,70.6351,70.6351,70.6063,70.6159,97400.0
2024-01-30 14:40:00,73.47,73.48,73.45,73.47,62036.0,70.6159,70.6255,70.5967,70.6159,62036.0
2024-01-30 14:45:00,73.47,73.47,73.44,73.45,113581.0,70.6159,70.6159,70.5871,70.5967,113581.0
2024-01-30 14:50:00,73.45,73.48,73.44,73.48,76265.0,70.5967,70.6255,70.5871,70.6255,76265.0
2024-01-30 14:55:00,73.48,73.5,73.45,73.49,121882.0,70.6255,70.6447,70.5967,70.6351,121882.0
2024-01-30 15:00:00,73.5,73.5,73.44,73.45,75881.0,70.6447,70.6447,70.5871,70.5967,75881.0
2024-01-30 15:05:00,73.45,73.47,73.43,73.44,197474.0,70.5967,70.6159,70.5775,70.5871,197474.0
2024-01-30 15:10:00,73.44,73.48,73.42,73.47,150489.0,70.5871,70.6255,70.5678,70.6159,150489.0
2024-01-30 15:15:00,73.46,73.47,73.43,73.44,104533.0,70.6063,70.6159,70.5775,70.5871,104533.0
2024-01-30 15:20:00,73.44,73.44,73.4,73.43,92571.0,70.5871,70.5871,70.5486,70.5775,92571.0
2024-01-30 15:25:00,73.43,73.47,73.43,73.45,100593.0,70.5775,70.6159,70.5775,70.5967,100593.0
2024-01-30 15:30:00,73.46,73.47,73.42,73.45,196274.0,70.6063,70.6159,70.5678,70.5967,196274.0
2024-01-30 15:35:00,73.45,73.46,73.42,73.43,193632.0,70.5967,70.6063,70.5678,70.5775,193632.0
2024-01-30 15:40:00,73.43,73.44,73.4,73.42,265018.0,70.5775,70.5871,70.5486,70.5678,265018.0
2024-01-30 15:45:00,73.42,73.46,73.41,73.44,318174.0,70.5678,70.6063,70.5582,70.5871,318174.0
2024-01-30 15:50:00,73.45,73.5,73.44,73.45,685000.0,70.5967,70.6447,70.5871,70.5967,685000.0
2024-01-30 15:55:00,73.45,73.47,73.42,73.44,1018296.0,70.5967,70.6159,70.5678,70.5871,1018296.0
2024-01-31 09:30:00,73.45,73.54,73.32,73.34,405610.0,70.5967,70.6832,70.4717,70.491,405610.0
2024-01-31 09:35:00,73.35,73.52,73.32,73.5,330231.0,70.5006,70.664,70.4717,70.6447,330231.0
2024-01-31 09:40:00,73.49,73.65,73.49,73.6,158906.0,70.6351,70.7889,70.6351,70.7409,158906.0
2024-01-31 09:45:00,73.59,73.62,73.4,73.43,426240.0,70.7312,70.7601,70.5486,70.5775,426240.0
2024-01-31 09:50:00,73.43,73.48,73.31,73.33,164887.0,70.5775,70.6255,70.4621,70.4813,164887.0
2024-01-31 09:55:00,73.33,73.35,73.25,73.31,145890.0,70.4813,70.5006,70.4044,70.4621,145890.0
2024-01-31 10:00:00,73.31,73.34,73.26,73.3,133971.0,70.4621,70.491,70.4141,70.4525,133971.0
2024-01-31 10:05:00,73.3,73.31,73.23,73.23,164517.0,70.4525,70.4621,70.3852,70.3852,164517.0
2024-01-31 10:10:00,73.23,73.33,73.23,73.33,196171.0,70.3852,70.4813,70.3852,70.4813,196171.0
2024-01-31 10:15:00,73.33,73.36,73.29,73.35,169768.0,70.4813,70.5102,70.4429,70.5006,169768.0
2024-01-31 10:20:00,73.36,73.42,73.34,73.36,152475.0,70.5102,70.5678,70.491,70.5102,152475.0
2024-01-31 10:25:00,73.37,73.46,73.37,73.45,120914.0,70.5198,70.6063,70.5198,70.5967,120914.0
2024-01-31 10:30:00,73.45,73.5,73.41,73.42,166372.0,70.5967,70.6447,70.5582,70.5678,166372.0
2024-01-31 10:35:00,73.42,73.52,73.42,73.5,113111.0,70.5678,70.664,70.5678,70.6447,113111.0
2024-01-31 10:40:00,73.5,73.54,73.43,73.46,113175.0,70.6447,70.6832,70.5775,70.6063,113175.0
2024-01-31 10:45:00,73.47,73.54,73.46,73.51,73694.0,70.6159,70.6832,70.6063,70.6543,73694.0
2024-01-31 10:50:00,73.51,73.52,73.44,73.45,109364.0,70.6543,70.664,70.5871,70.5967,109364.0
2024-01-31 10:55:00,73.45,73.49,73.4,73.42,211044.0,70.5967,70.6351,70.5486,70.5678,211044.0
2024-01-31 11:00:00,73.41,73.43,73.36,73.39,101188.0,70.5582,70.5775,70.5102,70.539,101188.0
2024-01-31 11:05:00,73.39,73.39,73.34,73.38,72983.0,70.539,70.539,70.491,70.5294,72983.0
2024-01-31 11:10:00,73.38,73.42,73.31,73.33,103652.0,70.5294,70.5678,70.4621,70.4813,103652.0
2024-01-31 11:15:00,73.34,73.35,73.29,73.29,70095.0,70.491,70.5006,70.4429,70.4429,70095.0
2024-01-31 11:20:00,73.3,73.36,73.29,73.32,94694.0,70.4525,70.5102,70.4429,70.4717,94694.0
2024-01-31 11:25:00,73.32,73.33,73.28,73.3,94973.0,70.4717,70.4813,70.4333,70.4525,94973.0
2024-01-31 11:30:00,73.3,73.33,73.26,73.33,91008.0,70.4525,70.4813,70.4141,70.4813,91008.0
2024-01-31 11:35:00,73.34,73.34,73.25,73.27,149023.0,70.491,70.491,70.4044,70.4237,149023.0
2024-01-31 11:40:00,73.26,73.27,73.21,73.25,121687.0,70.4141,70.4237,70.366,70.4044,121687.0
2024-01-31 11:45:00,73.24,73.29,73.22,73.28,100026.0,70.3948,70.4429,70.3756,70.4333,100026.0
2024-01-31 11:50:00,73.28,73.31,73.27,73.28,95267.0,70.4333,70.4621,70.4237,70.4333,95267.0
2024-01-31 11:55:00,73.28,73.3,73.27,73.28,77735.0,70.4333,70.4525,70.4237,70.4333,77735.0
2024-01-31 12:00:00,73.28,73.32,73.28,73.28,58346.0,70.4333,70.4717,70.4333,70.4333,58346.0
2024-01-31 12:05:00,73.28,73.33,73.28,73.31,136016.0,70.4333,70.4813,70.4333,70.4621,136016.0
2024-01-31 12:10:00,73.31,73.34,73.3,73.33,106641.0,70.4621,70.491,70.4525,70.4813,106641.0
2024-01-31 12:15:00,73.34,73.34,73.3,73.33,208355.0,70.491,70.491,70.4525,70.4813,208355.0
2024-01-31 12:20:00,73.32,73.33,73.28,73.31,103064.0,70.4717,70.4813,70.4333,70.4621,103064.0
2024-01-31 12:25:00,73.32,73.37,73.31,73.36,78975.0,70.4717,70.5198,70.4621,70.5102,78975.0
2024-01-31 12:30:00,73.37,73.37,73.32,73.33,182875.0,70.5198,70.5198,70.4717,70.4813,182875.0
2024-01-31 12:35:00,73.34,73.36,73.3,73.32,211773.0,70.491,70.5102,70.4525,70.4717,211773.0
2024-01-31 12:40:00,73.32,73.35,73.3,73.34,51410.0,70.4717,70.5006,70.4525,70.491,51410.0
2024-01-31 12:45:00,73.34,73.38,73.33,73.36,97514.0,70.491,70.5294,70.4813,70.5102,97514.0
2024-01-31 12:50:00,73.36,73.39,73.34,73.34,87765.0,70.5102,70.539,70.491,70.491,87765.0
2024-01-31 12:55:00,73.34,73.41,73.34,73.4,101901.0,70.491,70.5582,70.491,70.5486,101901.0
2024-01-31 13:00:00,73.4,73.43,73.37,73.38,59212.0,70.5486,70.5775,70.5198,70.5294,59212.0
2024-01-31 13:05:00,73.38,73.39,73.33,73.33,98938.0,70.5294,70.539,70.4813,70.4813,98938.0
2024-01-31 13:10:00,73.33,73.34,73.3,73.33,132712.0,70.4813,70.491,70.4525,70.4813,132712.0
2024-01-31 13:15:00,73.33,73.34,73.29,73.31,59118.0,70.4813,70.491,70.4429,70.4621,59118.0
2024-01-31 13:20:00,73.31,73.31,73.24,73.26,113531.0,70.4621,70.4621,70.3948,70.4141,113531.0
2024-01-31 13:25:00,73.27,73.29,73.26,73.29,62940.0,70.4237,70.4429,70.4141,70.4429,62940.0
2024-01-31 13:30:00,73.28,73.3,73.27,73.28,71678.0,70.4333,70.4525,70.4237,70.4333,71678.0
2024-01-31 13:35:00,73.28,73.29,73.24,73.25,95999.0,70.4333,70.4429,70.3948,70.4044,95999.0
2024-01-31 13:40:00,73.25,73.26,73.23,73.26,61930.0,70.4044,70.4141,70.3852,70.4141,61930.0
2024-01-31 13:45:00,73.26,73.31,73.25,73.31,31469.0,70.4141,70.4621,70.4044,70.4621,31469.0
2024-01-31 13:50:00,73.31,73.32,73.25,73.26,40598.0,70.4621,70.4717,70.4044,70.4141,40598.0
2024-01-31 13:55:00,73.26,73.29,73.25,73.27,54891.0,70.4141,70.4429,70.4044,70.4237,54891.0
2024-01-31 14:00:00,73.27,73.31,73.09,73.14,383069.0,70.4237,70.4621,70.2507,70.2987,383069.0
2024-01-31 14:05:00,73.14,73.21,73.11,73.13,238675.0,70.2987,70.366,70.2699,70.2891,238675.0
2024-01-31 14:10:00,73.14,73.2,73.12,73.13,202025.0,70.2987,70.3564,70.2795,70.2891,202025.0
2024-01-31 14:15:00,73.13,73.16,73.1,73.14,129751.0,70.2891,70.3179,70.2603,70.2987,129751.0
2024-01-31 14:20:00,73.14,73.19,73.12,73.16,202154.0,70.2987,70.3468,70.2795,70.3179,202154.0
2024-01-31 14:25:00,73.15,73.19,73.14,73.17,80540.0,70.3083,70.3468,70.2987,70.3276,80540.0
2024-01-31 14:30:00,73.18,73.23,73.16,73.2,180453.0,70.3372,70.3852,70.3179,70.3564,180453.0
2024-01-31 14:35:00,73.2,73.32,73.17,73.29,523341.0,70.3564,70.4717,70.3276,70.4429,523341.0
2024-01-31 14:40:00,73.29,73.33,73.22,73.24,269437.0,70.4429,70.4813,70.3756,70.3948,269437.0
2024-01-31 14:45:00,73.24,73.27,73.17,73.2,332739.0,70.3948,70.4237,70.3276,70.3564,332739.0
2024-01-31 14:50:00,73.2,73.2,73.04,73.09,520659.0,70.3564,70.3564,70.2026,70.2507,520659.0
2024-01-31 14:55:00,73.09,73.14,73.04,73.07,200989.0,70.2507,70.2987,70.2026,70.2314,200989.0
2024-01-31 15:00:00,73.06,73.06,72.87,72.89,490895.0,70.2218,70.2218,70.0392,70.0584,490895.0
2024-01-31 15:05:00,72.89,72.91,72.83,72.91,419919.0,70.0584,70.0777,70.0008,70.0777,419919.0
2024-01-31 15:10:00,72.92,72.98,72.9,72.91,358107.0,70.0873,70.1449,70.068,70.0777,358107.0
2024-01-31 15:15:00,72.9,72.95,72.88,72.89,385803.0,70.068,70.1161,70.0488,70.0584,385803.0
2024-01-31 15:20:00,72.9,72.98,72.89,72.93,313684.0,70.068,70.1449,70.0584,70.0969,313684.0
2024-01-31 15:25:00,72.93,72.93,72.87,72.91,199929.0,70.0969,70.0969,70.0392,70.0777,199929.0
2024-01-31 15:30:00,72.9,72.94,72.87,72.91,218274.0,70.068,70.1065,70.0392,70.0777,218274.0
2024-01-31 15:35:00,72.91,72.94,72.89,72.94,238482.0,70.0777,70.1065,70.0584,70.1065,238482.0
2024-01-31 15:40:00,72.94,72.96,72.9,72.94,338475.0,70.1065,70.1257,70.068,70.1065,338475.0
2024-01-31 15:45:00,72.94,73.0,72.93,72.98,436569.0,70.1065,70.1642,70.0969,70.1449,436569.0
2024-01-31 15:50:00,72.97,72.99,72.89,72.94,1020460.0,70.1353,70.1545,70.0584,70.1065,1020460.0
2024-01-31 15:55:00,72.94,73.02,72.91,72.91,1660373.0,70.1065,70.1834,70.0777,70.0777,1660373.0
2024-02-01 09:30:00,72.97,73.05,72.84,72.86,310840.0,70.1353,70.2122,70.0104,70.0296,310840.0
2024-02-01 09:35:00,72.85,72.86,72.72,72.75,218882.0,70.02,70.0296,69.895,69.9239,218882.0
2024-02-01 09:40:00,72.76,72.85,72.73,72.81,151539.0,69.9335,70.02,69.9046,69.9815,151539.0
2024-02-01 09:45:00,72.81,72.96,72.81,72.94,224475.0,69.9815,70.1257,69.9815,70.1065,224475.0
2024-02-01 09:50:00,72.94,73.08,72.94,73.06,145374.0,70.1065,70.2411,70.1065,70.2218,145374.0
2024-02-01 09:55:00,73.06,73.1,73.01,73.04,182005.0,70.2218,70.2603,70.1738,70.2026,182005.0
2024-02-01 10:00:00,73.03,73.11,72.95,73.09,185906.0,70.193,70.2699,70.1161,70.2507,185906.0
2024-02-01 10:05:00,73.08,73.22,73.07,73.2,92297.0,70.2411,70.3756,70.2314,70.3564,92297.0
2024-02-01 10:10:00,73.2,73.28,73.2,73.27,129025.0,70.3564,70.4333,70.3564,70.4237,129025.0
2024-02-01 10:15:00,73.28,73.4,73.27,73.38,279853.0,70.4333,70.5486,70.4237,70.5294,279853.0
2024-02-01 10:20:00,73.39,73.4,73.34,73.36,162601.0,70.539,70.5486,70.491,70.5102,162601.0
2024-02-01 10:25:00,73.36,73.48,73.35,73.45,224457.0,70.5102,70.6255,70.5006,70.5967,224457.0
2024-02-01 10:30:00,73.45,73.54,73.43,73.53,129998.0,70.5967,70.6832,70.5775,70.6736,129998.0
2024-02-01 10:35:00,73.54,73.58,73.53,73.58,237488.0,70.6832,70.7216,70.6736,70.7216,237488.0
2024-02-01 10:40:00,73.59,73.6,73.53,73.55,196124.0,70.7312,70.7409,70.6736,70.6928,196124.0
2024-02-01 10:45:00,73.56,73.56,73.52,73.55,188957.0,70.7024,70.7024,70.664,70.6928,188957.0
2024-02-01 10:50:00,73.55,73.58,73.51,73.56,141848.0,70.6928,70.7216,70.6543,70.7024,141848.0
2024-02-01 10:55:00,73.55,73.57,73.5,73.52,129017.0,70.6928,70.712,70.6447,70.664,129017.0
2024-02-01 11:00:00,73.52,73.55,73.47,73.52,155330.0,70.664,70.6928,70.6159,70.664,155330.0
2024-02-01 11:05:00,73.53,73.59,73.52,73.56,151067.0,70.6736,70.7312,70.664,70.7024,151067.0
2024-02-01 11:10:00,73.56,73.59,73.54,73.58,424381.0,70.7024,70.7312,70.6832,70.7216,424381.0
2024-02-01 11:15:00,73.58,73.64,73.57,73.61,122532.0,70.7216,70.7793,70.712,70.7505,122532.0
2024-02-01 11:20:00,73.61,73.62,73.58,73.62,135941.0,70.7505,70.7601,70.7216,70.7601,135941.0
2024-02-01 11:25:00,73.62,73.74,73.61,73.73,291041.0,70.7601,70.8754,70.7505,70.8658,291041.0
2024-02-01 11:30:00,73.73,73.88,73.72,73.86,359596.0,70.8658,71.01,70.8562,70.9908,359596.0
2024-02-01 11:35:00,73.86,73.91,73.83,73.91,195242.0,70.9908,71.0388,70.9619,71.0388,195242.0
2024-02-01 11:40:00,73.92,74.0,73.92,73.98,192409.0,71.0484,71.1253,71.0484,71.1061,192409.0
2024-02-01 11:45:00,73.98,74.0,73.96,73.99,140948.0,71.1061,71.1253,71.0869,71.1157,140948.0
2024-02-01 11:50:00,73.98,74.02,73.97,74.0,192953.0,71.1061,71.1445,71.0965,71.1253,192953.0
2024-02-01 11:55:00,74.0,74.02,73.97,73.98,131766.0,71.1253,71.1445,71.0965,71.1061,131766.0
2024-02-01 12:00:00,73.98,74.12,73.98,74.09,179482.0,71.1061,71.2406,71.1061,71.2118,179482.0
2024-02-01 12:05:00,74.11,74.15,74.07,74.08,139686.0,71.231,71.2695,71.1926,71.2022,139686.0
2024-02-01 12:10:00,74.07,74.12,74.01,74.01,381501.0,71.1926,71.2406,71.1349,71.1349,381501.0
2024-02-01 12:15:00,74.02,74.04,73.98,74.02,191193.0,71.1445,71.1638,71.1061,71.1445,191193.0
2024-02-01 12:20:00,74.02,74.02,73.97,74.0,130103.0,71.1445,71.1445,71.0965,71.1253,130103.0
2024-02-01 12:25:00,74.0,74.0,73.94,73.97,129501.0,71.1253,71.1253,71.0676,71.0965,129501.0
2024-02-01 12:30:00,73.97,74.0,73.95,74.0,183987.0,71.0965,71.1253,71.0773,71.1253,183987.0
2024-02-01 12:35:00,74.0,74.04,73.96,74.03,263414.0,71.1253,71.1638,71.0869,71.1541,263414.0
2024-02-01 12:40:00,74.03,74.1,74.01,74.09,180234.0,71.1541,71.2214,71.1349,71.2118,180234.0
2024-02-01 12:45:00,74.09,74.15,74.07,74.15,146646.0,71.2118,71.2695,71.1926,71.2695,146646.0
2024-02-01 12:50:00,74.15,74.22,74.14,74.21,142292.0,71.2695,71.3368,71.2599,71.3272,142292.0
2024-02-01 12:55:00,74.21,74.23,74.11,74.14,410131.0,71.3272,71.3464,71.231,71.2599,410131.0
2024-02-01 13:00:00,74.14,74.17,74.06,74.06,127226.0,71.2599,71.2887,71.183,71.183,127226.0
2024-02-01 13:05:00,74.07,74.1,74.04,74.07,76928.0,71.1926,71.2214,71.1638,71.1926,76928.0
2024-02-01 13:10:00,74.07,74.11,74.07,74.09,123287.0,71.1926,71.231,71.1926,71.2118,123287.0
2024-02-01 13:15:00,74.09,74.11,74.05,74.08,130108.0,71.2118,71.231,71.1734,71.2022,130108.0
2024-02-01 13:20:00,74.09,74.09,74.03,74.06,81790.0,71.2118,71.2118,71.1541,71.183,81790.0
2024-02-01 13:25:00,74.06,74.08,74.04,74.06,98660.0,71.183,71.2022,71.1638,71.183,98660.0
2024-02-01 13:30:00,74.06,74.09,74.06,74.07,122231.0,71.183,71.2118,71.183,71.1926,122231.0
2024-02-01 13:35:00,74.07,74.08,73.96,73.96,151322.0,71.1926,71.2022,71.0869,71.0869,151322.0
2024-02-01 13:40:00,73.97,74.02,73.96,74.01,97108.0,71.0965,71.1445,71.0869,71.1349,97108.0
2024-02-01 13:45:00,74.01,74.05,74.0,74.03,89042.0,71.1349,71.1734,71.1253,71.1541,89042.0
2024-02-01 13:50:00,74.03,74.04,74.01,74.02,84752.0,71.1541,71.1638,71.1349,71.1445,84752.0
2024-02-01 13:55:00,74.02,74.07,73.99,74.06,117863.0,71.1445,71.1926,71.1157,71.183,117863.0
2024-02-01 14:00:00,74.07,74.11,74.05,74.11,86668.0,71.1926,71.231,71.1734,71.231,86668.0
2024-02-01 14:05:00,74.11,74.12,74.1,74.12,135377.0,71.231,71.2406,71.2214,71.2406,135377.0
2024-02-01 14:10:00,74.11,74.14,74.07,74.08,284073.0,71.231,71.2599,71.1926,71.2022,284073.0
2024-02-01 14:15:00,74.08,74.1,74.06,74.09,123033.0,71.2022,71.2214,71.183,71.2118,123033.0
2024-02-01 14:20:00,74.1,74.12,74.08,74.1,151798.0,71.2214,71.2406,71.2022,71.2214,151798.0
2024-02-01 14:25:00,74.09,74.1,74.05,74.07,186498.0,71.2118,71.2214,71.1734,71.1926,186498.0
2024-02-01 14:30:00,74.06,74.09,74.03,74.05,173016.0,71.183,71.2118,71.1541,71.1734,173016.0
2024-02-01 14:35:00,74.05,74.07,74.04,74.06,134293.0,71.1734,71.1926,71.1638,71.183,134293.0
2024-02-01 14:40:00,74.06,74.13,74.06,74.13,122592.0,71.183,71.2503,71.183,71.2503,122592.0
2024-02-01 14:45:00,74.13,74.15,74.11,74.12,468026.0,71.2503,71.2695,71.231,71.2406,468026.0
2024-02-01 14:50:00,74.12,74.13,74.08,74.08,125493.0,71.2406,71.2503,71.2022,71.2022,125493.0
2024-02-01 14:55:00,74.09,74.12,74.08,74.11,146277.0,71.2118,71.2406,71.2022,71.231,146277.0
2024-02-01 15:00:00,74.12,74.15,74.09,74.15,236948.0,71.2406,71.2695,71.2118,71.2695,236948.0
2024-02-01 15:05:00,74.15,74.16,74.1,74.11,189616.0,71.2695,71.2791,71.2214,71.231,189616.0
2024-02-01 15:10:00,74.12,74.13,74.07,74.11,485453.0,71.2406,71.2503,71.1926,71.231,485453.0
2024-02-01 15:15:00,74.11,74.15,74.09,74.13,190914.0,71.231,71.2695,71.2118,71.2503,190914.0
2024-02-01 15:20:00,74.12,74.14,74.11,74.12,197656.0,71.2406,71.2599,71.231,71.2406,197656.0
2024-02-01 15:25:00,74.12,74.15,74.12,74.14,233982.0,71.2406,71.2695,71.2406,71.2599,233982.0
2024-02-01 15:30:00,74.14,74.21,74.14,74.19,347532.0,71.2599,71.3272,71.2599,71.3079,347532.0
2024-02-01 15:35:00,74.19,74.22,74.18,74.22,427993.0,71.3079,71.3368,71.2983,71.3368,427993.0
2024-02-01 15:40:00,74.22,74.25,74.21,74.23,474279.0,71.3368,71.3656,71.3272,71.3464,474279.0
2024-02-01 15:45:00,74.23,74.25,74.18,74.2,689219.0,71.3464,71.3656,71.2983,71.3175,689219.0
2024-02-01 15:50:00,74.2,74.3,74.2,74.24,724987.0,71.3175,71.4137,71.3175,71.356,724987.0
2024-02-01 15:55:00,74.24,74.4,74.24,74.38,1215311.0,71.356,71.5098,71.356,71.4905,1215311.0
2024-02-02 09:30:00,74.23,74.4,74.19,74.23,459082.0,71.3464,71.5098,71.3079,71.3464,459082.0
2024-02-02 09:35:00,74.22,74.27,74.1,74.17,371034.0,71.3368,71.3848,71.2214,71.2887,371034.0
2024-02-02 09:40:00,74.16,74.18,74.03,74.06,526665.0,71.2791,71.2983,71.1541,71.183,526665.0
2024-02-02 09:45:00,74.06,74.09,73.9,73.93,641376.0,71.183,71.2118,71.0292,71.058,641376.0
2024-02-02 09:50:00,73.93,74.02,73.91,73.97,342925.0,71.058,71.1445,71.0388,71.0965,342925.0
2024-02-02 09:55:00,73.97,73.98,73.86,73.92,219214.0,71.0965,71.1061,70.9908,71.0484,219214.0
2024-02-02 10:00:00,73.91,73.98,73.83,73.92,284107.0,71.0388,71.1061,70.9619,71.0484,284107.0
2024-02-02 10:05:00,73.92,73.93,73.84,73.88,209598.0,71.0484,71.058,70.9715,71.01,209598.0
2024-02-02 10:10:00,73.88,73.92,73.87,73.92,140431.0,71.01,71.0484,71.0004,71.0484,140431.0
2024-02-02 10:15:00,73.92,73.95,73.84,73.86,393158.0,71.0484,71.0773,70.9715,70.9908,393158.0
2024-02-02 10:20:00,73.86,73.94,73.81,73.93,208827.0,70.9908,71.0676,70.9427,71.058,208827.0
2024-02-02 10:25:00,73.94,73.95,73.86,73.9,320143.0,71.0676,71.0773,70.9908,71.0292,320143.0
2024-02-02 10:30:00,73.9,73.94,73.87,73.91,224511.0,71.0292,71.0676,71.0004,71.0388,224511.0
2024-02-02 10:35:00,73.91,73.92,73.82,73.84,186298.0,71.0388,71.0484,70.9523,70.9715,186298.0
2024-02-02 10:40:00,73.84,73.92,73.84,73.91,238797.0,70.9715,71.0484,70.9715,71.0388,238797.0
2024-02-02 10:45:00,73.92,73.96,73.83,73.85,153077.0,71.0484,71.0869,70.9619,70.9811,153077.0
2024-02-02 10:50:00,73.85,73.87,73.8,73.85,152127.0,70.9811,71.0004,70.9331,70.9811,152127.0
2024-02-02 10:55:00,73.85,73.93,73.84,73.92,138796.0,70.9811,71.058,70.9715,71.0484,138796.0
2024-02-02 11:00:00,73.92,73.93,73.84,73.88,225957.0,71.0484,71.058,70.9715,71.01,225957.0
2024-02-02 11:05:00,73.88,73.92,73.87,73.89,161039.0,71.01,71.0484,71.0004,71.0196,161039.0
2024-02-02 11:10:00,73.9,73.9,73.82,73.87,141891.0,71.0292,71.0292,70.9523,71.0004,141891.0
2024-02-02 11:15:00,73.87,73.9,73.84,73.85,128078.0,71.0004,71.0292,70.9715,70.9811,128078.0
2024-02-02 11:20:00,73.85,73.88,73.82,73.83,170592.0,70.9811,71.01,70.9523,70.9619,170592.0
2024-02-02 11:25:00,73.83,73.98,73.83,73.96,382530.0,70.9619,71.1061,70.9619,71.0869,382530.0
2024-02-02 11:30:00,73.96,74.02,73.95,74.01,334038.0,71.0869,71.1445,71.0773,71.1349,334038.0
2024-02-02 11:35:00,74.01,74.02,73.97,74.01,313870.0,71.1349,71.1445,71.0965,71.1349,313870.0
2024-02-02 11:40:00,74.02,74.08,74.01,74.06,152077.0,71.1445,71.2022,71.1349,71.183,152077.0
2024-02-02 11:45:00,74.07,74.1,74.06,74.09,163498.0,71.1926,71.2214,71.183,71.2118,163498.0
2024-02-02 11:50:00,74.09,74.1,74.04,74.05,182212.0,71.2118,71.2214,71.1638,71.1734,182212.0
2024-02-02 11:55:00,74.05,74.06,73.95,73.96,106329.0,71.1734,71.183,71.0773,71.0869,106329.0
2024-02-02 12:00:00,73.97,74.01,73.95,73.96,163509.0,71.0965,71.1349,71.0773,71.0869,163509.0
2024-02-02 12:05:00,73.96,74.0,73.92,73.93,164331.0,71.0869,71.1253,71.0484,71.058,164331.0
2024-02-02 12:10:00,73.92,73.95,73.9,73.91,160310.0,71.0484,71.0773,71.0292,71.0388,160310.0
2024-02-02 12:15:00,73.91,73.96,73.88,73.95,304979.0,71.0388,71.0869,71.01,71.0773,304979.0
2024-02-02 12:20:00,73.95,73.97,73.92,73.97,339106.0,71.0773,71.0965,71.0484,71.0965,339106.0
2024-02-02 12:25:00,73.97,74.01,73.93,74.01,289645.0,71.0965,71.1349,71.058,71.1349,289645.0
2024-02-02 12:30:00,74.01,74.02,73.95,73.97,148763.0,71.1349,71.1445,71.0773,71.0965,148763.0
2024-02-02 12:35:00,73.97,74.01,73.96,74.0,143633.0,71.0965,71.1349,71.0869,71.1253,143633.0
2024-02-02 12:40:00,74.01,74.01,73.86,73.88,623432.0,71.1349,71.1349,70.9908,71.01,623432.0
2024-02-02 12:45:00,73.88,73.93,73.83,73.91,445085.0,71.01,71.058,70.9619,71.0388,445085.0
2024-02-02 12:50:00,73.91,73.95,73.87,73.94,157329.0,71.0388,71.0773,71.0004,71.0676,157329.0
2024-02-02 12:55:00,73.94,74.04,73.93,74.03,161712.0,71.0676,71.1638,71.058,71.1541,161712.0
2024-02-02 13:00:00,74.04,74.14,74.04,74.12,161289.0,71.1638,71.2599,71.1638,71.2406,161289.0
2024-02-02 13:05:00,74.12,74.18,74.12,74.12,144733.0,71.2406,71.2983,71.2406,71.2406,144733.0
2024-02-02 13:10:00,74.12,74.17,74.11,74.17,139656.0,71.2406,71.2887,71.231,71.2887,139656.0
2024-02-02 13:15:00,74.16,74.25,74.15,74.23,231932.0,71.2791,71.3656,71.2695,71.3464,231932.0
2024-02-02 13:20:00,74.24,74.29,74.22,74.27,210233.0,71.356,71.404,71.3368,71.3848,210233.0
2024-02-02 13:25:00,74.27,74.28,74.18,74.22,185726.0,71.3848,71.3944,71.2983,71.3368,185726.0
2024-02-02 13:30:00,74.22,74.24,74.19,74.23,138326.0,71.3368,71.356,71.3079,71.3464,138326.0
2024-02-02 13:35:00,74.24,74.28,74.2,74.25,126576.0,71.356,71.3944,71.3175,71.3656,126576.0
2024-02-02 13:40:00,74.25,74.28,74.24,74.28,117708.0,71.3656,71.3944,71.356,71.3944,117708.0
2024-02-02 13:45:00,74.28,74.32,74.25,74.3,203397.0,71.3944,71.4329,71.3656,71.4137,203397.0
2024-02-02 13:50:00,74.3,74.3,74.25,74.3,103190.0,71.4137,71.4137,71.3656,71.4137,103190.0
2024-02-02 13:55:00,74.29,74.29,74.23,74.24,145686.0,71.404,71.404,71.3464,71.356,145686.0
2024-02-02 14:00:00,74.23,74.3,74.22,74.26,163834.0,71.3464,71.4137,71.3368,71.3752,163834.0
2024-02-02 14:05:00,74.27,74.32,74.25,74.31,91358.0,71.3848,71.4329,71.3656,71.4233,91358.0
2024-02-02 14:10:00,74.31,74.35,74.29,74.33,134459.0,71.4233,71.4617,71.404,71.4425,134459.0
2024-02-02 14:15:00,74.33,74.33,74.26,74.28,201269.0,71.4425,71.4425,71.3752,71.3944,201269.0
2024-02-02 14:20:00,74.28,74.28,74.23,74.27,108710.0,71.3944,71.3944,71.3464,71.3848,108710.0
2024-02-02 14:25:00,74.28,74.32,74.26,74.31,107337.0,71.3944,71.4329,71.3752,71.4233,107337.0
2024-02-02 14:30:00,74.32,74.39,74.31,74.38,117985.0,71.4329,71.5002,71.4233,71.4905,117985.0
2024-02-02 14:35:00,74.39,74.41,74.37,74.39,198996.0,71.5002,71.5194,71.4809,71.5002,198996.0
2024-02-02 14:40:00,74.39,74.45,74.39,74.44,112069.0,71.5002,71.5578,71.5002,71.5482,112069.0
2024-02-02 14:45:00,74.44,74.45,74.42,74.42,169834.0,71.5482,71.5578,71.529,71.529,169834.0
2024-02-02 14:50:00,74.42,74.43,74.38,74.41,118205.0,71.529,71.5386,71.4905,71.5194,118205.0
2024-02-02 14:55:00,74.41,74.45,74.4,74.44,111451.0,71.5194,71.5578,71.5098,71.5482,111451.0
2024-02-02 15:00:00,74.45,74.45,74.39,74.42,185050.0,71.5578,71.5578,71.5002,71.529,185050.0
2024-02-02 15:05:00,74.42,74.46,74.39,74.45,178599.0,71.529,71.5674,71.5002,71.5578,178599.0
2024-02-02 15:10:00,74.45,74.48,74.42,74.44,164992.0,71.5578,71.5867,71.529,71.5482,164992.0
2024-02-02 15:15:00,74.43,74.48,74.42,74.44,166254.0,71.5386,71.5867,71.529,71.5482,166254.0
2024-02-02 15:20:00,74.44,74.48,74.4,74.42,248348.0,71.5482,71.5867,71.5098,71.529,248348.0
2024-02-02 15:25:00,74.43,74.48,74.41,74.48,130554.0,71.5386,71.5867,71.5194,71.5867,130554.0
2024-02-02 15:30:00,74.48,74.48,74.4,74.42,263799.0,71.5867,71.5867,71.5098,71.529,263799.0
2024-02-02 15:35:00,74.42,74.47,74.4,74.43,308834.0,71.529,71.5771,71.5098,71.5386,308834.0
2024-02-02 15:40:00,74.44,74.44,74.39,74.41,332931.0,71.5482,71.5482,71.5002,71.5194,332931.0
2024-02-02 15:45:00,74.4,74.42,74.34,74.38,676916.0,71.5098,71.529,71.4521,71.4905,676916.0
2024-02-02 15:50:00,74.37,74.39,74.29,74.33,1030003.0,71.4809,71.5002,71.404,71.4425,1030003.0
2024-02-02 15:55:00,74.33,74.34,74.15,74.16,1583813.0,71.4425,71.4521,71.2695,71.2791,1583813.0
2024-02-05 09:30:00,74.19,74.2,73.86,73.92,392687.0,71.3079,71.3175,70.9908,71.0484,392687.0
2024-02-05 09:35:00,73.92,74.01,73.86,73.97,159712.0,71.0484,71.1349,70.9908,71.0965,159712.0
2024-02-05 09:40:00,73.97,74.09,73.9,74.08,221443.0,71.0965,71.2118,71.0292,71.2022,221443.0
2024-02-05 09:45:00,74.08,74.2,74.07,74.2,176338.0,71.2022,71.3175,71.1926,71.3175,176338.0
2024-02-05 09:50:00,74.21,74.24,74.13,74.13,68039.0,71.3272,71.356,71.2503,71.2503,68039.0
2024-02-05 09:55:00,74.13,74.13,74.02,74.09,401154.0,71.2503,71.2503,71.1445,71.2118,401154.0
2024-02-05 10:00:00,74.09,74.1,73.9,73.91,246220.0,71.2118,71.2214,71.0292,71.0388,246220.0
2024-02-05 10:05:00,73.9,73.95,73.8,73.81,69800.0,71.0292,71.0773,70.9331,70.9427,69800.0
2024-02-05 10:10:00,73.8,73.85,73.75,73.77,66282.0,70.9331,70.9811,70.885,70.9042,66282.0
2024-02-05 10:15:00,73.77,73.81,73.74,73.75,86638.0,70.9042,70.9427,70.8754,70.885,86638.0
2024-02-05 10:20:00,73.75,73.8,73.71,73.72,58200.0,70.885,70.9331,70.8466,70.8562,58200.0
2024-02-05 10:25:00,73.73,73.75,73.68,73.7,124170.0,70.8658,70.885,70.8177,70.837,124170.0
2024-02-05 10:30:00,73.7,73.79,73.68,73.78,70318.0,70.837,70.9235,70.8177,70.9139,70318.0
2024-02-05 10:35:00,73.77,73.86,73.75,73.85,54195.0,70.9042,70.9908,70.885,70.9811,54195.0
2024-02-05 10:40:00,73.85,73.88,73.79,73.81,290617.0,70.9811,71.01,70.9235,70.9427,290617.0
2024-02-05 10:45:00,73.81,73.84,73.79,73.8,124855.0,70.9427,70.9715,70.9235,70.9331,124855.0
2024-02-05 10:50:00,73.8,73.86,73.78,73.79,54002.0,70.9331,70.9908,70.9139,70.9235,54002.0
2024-02-05 10:55:00,73.8,73.81,73.75,73.78,127173.0,70.9331,70.9427,70.885,70.9139,127173.0
2024-02-05 11:00:00,73.78,73.82,73.77,73.8,74058.0,70.9139,70.9523,70.9042,70.9331,74058.0
2024-02-05 11:05:00,73.79,73.83,73.78,73.83,114410.0,70.9235,70.9619,70.9139,70.9619,114410.0
2024-02-05 11:10:00,73.83,73.87,73.79,73.84,126830.0,70.9619,71.0004,70.9235,70.9715,126830.0
2024-02-05 11:15:00,73.84,73.84,73.8,73.81,119728.0,70.9715,70.9715,70.9331,70.9427,119728.0
2024-02-05 11:20:00,73.82,73.83,73.78,73.81,169392.0,70.9523,70.9619,70.9139,70.9427,169392.0
2024-02-05 11:25:00,73.81,73.85,73.8,73.84,110897.0,70.9427,70.9811,70.9331,70.9715,110897.0
2024-02-05 11:30:00,73.85,73.87,73.8,73.81,67990.0,70.9811,71.0004,70.9331,70.9427,67990.0
2024-02-05 11:35:00,73.82,73.83,73.77,73.79,64499.0,70.9523,70.9619,70.9042,70.9235,64499.0
2024-02-05 11:40:00,73.8,73.82,73.76,73.79,267839.0,70.9331,70.9523,70.8946,70.9235,267839.0
2024-02-05 11:45:00,73.79,73.84,73.78,73.83,41946.0,70.9235,70.9715,70.9139,70.9619,41946.0
2024-02-05 11:50:00,73.84,73.88,73.81,73.87,82358.0,70.9715,71.01,70.9427,71.0004,82358.0
2024-02-05 11:55:00,73.86,73.88,73.84,73.86,88548.0,70.9908,71.01,70.9715,70.9908,88548.0
2024-02-05 12:00:00,73.86,73.88,73.84,73.87,66751.0,70.9908,71.01,70.9715,71.0004,66751.0
2024-02-05 12:05:00,73.87,73.88,73.83,73.85,118547.0,71.0004,71.01,70.9619,70.9811,118547.0
2024-02-05 12:10:00,73.86,73.88,73.82,73.87,96759.0,70.9908,71.01,70.9523,71.0004,96759.0
2024-02-05 12:15:00,73.87,73.89,73.86,73.88,79768.0,71.0004,71.0196,70.9908,71.01,79768.0
2024-02-05 12:20:00,73.87,73.88,73.82,73.85,300447.0,71.0004,71.01,70.9523,70.9811,300447.0
2024-02-05 12:25:00,73.85,73.85,73.8,73.84,88613.0,70.9811,70.9811,70.9331,70.9715,88613.0
2024-02-05 12:30:00,73.84,73.88,73.82,73.87,74497.0,70.9715,71.01,70.9523,71.0004,74497.0
2024-02-05 12:35:00,73.86,73.88,73.83,73.84,72913.0,70.9908,71.01,70.9619,70.9715,72913.0
2024-02-05 12:40:00,73.84,73.86,73.81,73.82,93164.0,70.9715,70.9908,70.9427,70.9523,93164.0
2024-02-05 12:45:00,73.83,73.84,73.79,73.83,63199.0,70.9619,70.9715,70.9235,70.9619,63199.0
2024-02-05 12:50:00,73.83,73.84,73.79,73.83,130713.0,70.9619,70.9715,70.9235,70.9619,130713.0
2024-02-05 12:55:00,73.83,73.83,73.8,73.81,60688.0,70.9619,70.9619,70.9331,70.9427,60688.0
2024-02-05 13:00:00,73.82,73.83,73.77,73.79,201337.0,70.9523,70.9619,70.9042,70.9235,201337.0
2024-02-05 13:05:00,73.8,73.83,73.78,73.83,75222.0,70.9331,70.9619,70.9139,70.9619,75222.0
2024-02-05 13:10:00,73.83,73.84,73.79,73.83,84393.0,70.9619,70.9715,70.9235,70.9619,84393.0
2024-02-05 13:15:00,73.83,73.83,73.78,73.8,101245.0,70.9619,70.9619,70.9139,70.9331,101245.0
2024-02-05 13:20:00,73.8,73.82,73.78,73.81,66893.0,70.9331,70.9523,70.9139,70.9427,66893.0
2024-02-05 13:25:00,73.81,73.82,73.77,73.78,114953.0,70.9427,70.9523,70.9042,70.9139,114953.0
2024-02-05 13:30:00,73.78,73.81,73.76,73.81,77025.0,70.9139,70.9427,70.8946,70.9427,77025.0
2024-02-05 13:35:00,73.81,73.85,73.81,73.84,73153.0,70.9427,70.9811,70.9427,70.9715,73153.0
2024-02-05 13:40:00,73.85,73.86,73.82,73.84,74379.0,70.9811,70.9908,70.9523,70.9715,74379.0
2024-02-05 13:45:00,73.84,73.86,73.83,73.83,88385.0,70.9715,70.9908,70.9619,70.9619,88385.0
2024-02-05 13:50:00,73.83,73.86,73.83,73.86,82385.0,70.9619,70.9908,70.9619,70.9908,82385.0
2024-02-05 13:55:00,73.86,73.9,73.85,73.9,90246.0,70.9908,71.0292,70.9811,71.0292,90246.0
2024-02-05 14:00:00,73.89,73.89,73.84,73.85,179500.0,71.0196,71.0196,70.9715,70.9811,179500.0
2024-02-05 14:05:00,73.86,73.89,73.83,73.86,75677.0,70.9908,71.0196,70.9619,70.9908,75677.0
2024-02-05 14:10:00,73.86,73.86,73.83,73.85,170324.0,70.9908,70.9908,70.9619,70.9811,170324.0
2024-02-05 14:15:00,73.84,73.86,73.83,73.83,107152.0,70.9715,70.9908,70.9619,70.9619,107152.0
2024-02-05 14:20:00,73.84,73.88,73.83,73.87,75291.0,70.9715,71.01,70.9619,71.0004,75291.0
2024-02-05 14:25:00,73.87,73.89,73.86,73.89,111338.0,71.0004,71.0196,70.9908,71.0196,111338.0
2024-02-05 14:30:00,73.9,73.93,73.88,73.88,190676.0,71.0292,71.058,71.01,71.01,190676.0
2024-02-05 14:35:00,73.88,73.9,73.85,73.87,161378.0,71.01,71.0292,70.9811,71.0004,161378.0
2024-02-05 14:40:00,73.87,73.89,73.85,73.87,113079.0,71.0004,71.0196,70.9811,71.0004,113079.0
2024-02-05 14:45:00,73.87,73.92,73.86,73.9,127415.0,71.0004,71.0484,70.9908,71.0292,127415.0
2024-02-05 14:50:00,73.9,73.9,73.86,73.88,85381.0,71.0292,71.0292,70.9908,71.01,85381.0
2024-02-05 14:55:00,73.87,73.88,73.85,73.87,223822.0,71.0004,71.01,70.9811,71.0004,223822.0
2024-02-05 15:00:00,73.88,73.9,73.87,73.9,111699.0,71.01,71.0292,71.0004,71.0292,111699.0
2024-02-05 15:05:00,73.9,73.92,73.85,73.88,193584.0,71.0292,71.0484,70.9811,71.01,193584.0
2024-02-05 15:10:00,73.88,73.89,73.85,73.86,128386.0,71.01,71.0196,70.9811,70.9908,128386.0
2024-02-05 15:15:00,73.86,73.91,73.84,73.88,142287.0,70.9908,71.0388,70.9715,71.01,142287.0
2024-02-05 15:20:00,73.88,73.92,73.86,73.91,192053.0,71.01,71.0484,70.9908,71.0388,192053.0
2024-02-05 15:25:00,73.91,73.97,73.9,73.95,154641.0,71.0388,71.0965,71.0292,71.0773,154641.0
2024-02-05 15:30:00,73.95,74.02,73.94,74.0,230121.0,71.0773,71.1445,71.0676,71.1253,230121.0
2024-02-05 15:35:00,74.01,74.02,73.96,73.97,237311.0,71.1349,71.1445,71.0869,71.0965,237311.0
2024-02-05 15:40:00,73.97,73.98,73.9,73.92,295306.0,71.0965,71.1061,71.0292,71.0484,295306.0
2024-02-05 15:45:00,73.91,73.93,73.84,73.84,252075.0,71.0388,71.058,70.9715,70.9715,252075.0
2024-02-05 15:50:00,73.84,73.88,73.75,73.78,574991.0,70.9715,71.01,70.885,70.9139,574991.0
2024-02-05 15:55:00,73.77,73.8,73.69,73.7,1108898.0,70.9042,70.9331,70.8274,70.837,1108898.0
2024-02-06 09:30:00,73.71,73.73,73.58,73.6,386315.0,70.8466,70.8658,70.7216,70.7409,386315.0
2024-02-06 09:35:00,73.59,73.68,73.55,73.59,175756.0,70.7312,70.8177,70.6928,70.7312,175756.0
2024-02-06 09:40:00,73.59,73.68,73.54,73.61,149119.0,70.7312,70.8177,70.6832,70.7505,149119.0
2024-02-06 09:45:00,73.61,73.7,73.59,73.64,105921.0,70.7505,70.837,70.7312,70.7793,105921.0
2024-02-06 09:50:00,73.63,73.67,73.6,73.63,127228.0,70.7697,70.8081,70.7409,70.7697,127228.0
2024-02-06 09:55:00,73.63,73.65,73.53,73.53,81304.0,70.7697,70.7889,70.6736,70.6736,81304.0
2024-02-06 10:00:00,73.52,73.56,73.51,73.56,228788.0,70.664,70.7024,70.6543,70.7024,228788.0
2024-02-06 10:05:00,73.56,73.57,73.51,73.54,72743.0,70.7024,70.712,70.6543,70.6832,72743.0
2024-02-06 10:10:00,73.54,73.56,73.5,73.51,156779.0,70.6832,70.7024,70.6447,70.6543,156779.0
2024-02-06 10:15:00,73.5,73.56,73.47,73.47,97656.0,70.6447,70.7024,70.6159,70.6159,97656.0
2024-02-06 10:20:00,73.47,73.51,73.46,73.48,183811.0,70.6159,70.6543,70.6063,70.6255,183811.0
2024-02-06 10:25:00,73.49,73.53,73.47,73.49,117541.0,70.6351,70.6736,70.6159,70.6351,117541.0
2024-02-06 10:30:00,73.48,73.54,73.47,73.51,88301.0,70.6255,70.6832,70.6159,70.6543,88301.0
2024-02-06 10:35:00,73.52,73.63,73.51,73.61,153253.0,70.664,70.7697,70.6543,70.7505,153253.0
2024-02-06 10:40:00,73.6,73.69,73.59,73.68,126860.0,70.7409,70.8274,70.7312,70.8177,126860.0
2024-02-06 10:45:00,73.68,73.73,73.68,73.7,129285.0,70.8177,70.8658,70.8177,70.837,129285.0
2024-02-06 10:50:00,73.7,73.73,73.67,73.7,148222.0,70.837,70.8658,70.8081,70.837,148222.0
2024-02-06 10:55:00,73.71,73.73,73.69,73.73,57887.0,70.8466,70.8658,70.8274,70.8658,57887.0
2024-02-06 11:00:00,73.73,73.77,73.7,73.75,110934.0,70.8658,70.9042,70.837,70.885,110934.0
2024-02-06 11:05:00,73.74,73.79,73.74,73.78,64102.0,70.8754,70.9235,70.8754,70.9139,64102.0
2024-02-06 11:10:00,73.78,73.82,73.78,73.8,77373.0,70.9139,70.9523,70.9139,70.9331,77373.0
2024-02-06 11:15:00,73.8,73.87,73.79,73.83,65169.0,70.9331,71.0004,70.9235,70.9619,65169.0
2024-02-06 11:20:00,73.83,73.85,73.81,73.85,69103.0,70.9619,70.9811,70.9427,70.9811,69103.0
2024-02-06 11:25:00,73.85,73.86,73.82,73.84,60367.0,70.9811,70.9908,70.9523,70.9715,60367.0
2024-02-06 11:30:00,73.85,73.85,73.78,73.79,68237.0,70.9811,70.9811,70.9139,70.9235,68237.0
2024-02-06 11:35:00,73.78,73.79,73.73,73.75,66782.0,70.9139,70.9235,70.8658,70.885,66782.0
2024-02-06 11:40:00,73.75,73.75,73.69,73.7,74621.0,70.885,70.885,70.8274,70.837,74621.0
2024-02-06 11:45:00,73.7,73.71,73.67,73.7,49197.0,70.837,70.8466,70.8081,70.837,49197.0
2024-02-06 11:50:00,73.7,73.76,73.7,73.71,52784.0,70.837,70.8946,70.837,70.8466,52784.0
2024-02-06 11:55:00,73.71,73.72,73.67,73.68,59645.0,70.8466,70.8562,70.8081,70.8177,59645.0
2024-02-06 12:00:00,73.68,73.76,73.68,73.73,112229.0,70.8177,70.8946,70.8177,70.8658,112229.0
2024-02-06 12:05:00,73.73,73.77,73.72,73.75,99400.0,70.8658,70.9042,70.8562,70.885,99400.0
2024-02-06 12:10:00,73.75,73.82,73.73,73.81,108949.0,70.885,70.9523,70.8658,70.9427,108949.0
2024-02-06 12:15:00,73.81,73.85,73.79,73.84,47724.0,70.9427,70.9811,70.9235,70.9715,47724.0
2024-02-06 12:20:00,73.83,73.89,73.82,73.87,47792.0,70.9619,71.0196,70.9523,71.0004,47792.0
2024-02-06 12:25:00,73.87,73.92,73.86,73.91,70206.0,71.0004,71.0484,70.9908,71.0388,70206.0
2024-02-06 12:30:00,73.91,73.92,73.88,73.9,77296.0,71.0388,71.0484,71.01,71.0292,77296.0
2024-02-06 12:35:00,73.9,73.91,73.85,73.85,44540.0,71.0292,71.0388,70.9811,70.9811,44540.0
2024-02-06 12:40:00,73.85,73.87,73.83,73.84,60888.0,70.9811,71.0004,70.9619,70.9715,60888.0
2024-02-06 12:45:00,73.85,73.88,73.82,73.84,206589.0,70.9811,71.01,70.9523,70.9715,206589.0
2024-02-06 12:50:00,73.83,73.85,73.82,73.82,49806.0,70.9619,70.9811,70.9523,70.9523,49806.0
2024-02-06 12:55:00,73.83,73.86,73.82,73.85,70289.0,70.9619,70.9908,70.9523,70.9811,70289.0
2024-02-06 13:00:00,73.84,73.86,73.82,73.83,42725.0,70.9715,70.9908,70.9523,70.9619,42725.0
2024-02-06 13:05:00,73.84,73.87,73.82,73.87,81757.0,70.9715,71.0004,70.9523,71.0004,81757.0
2024-02-06 13:10:00,73.87,73.88,73.82,73.86,40642.0,71.0004,71.01,70.9523,70.9908,40642.0
2024-02-06 13:15:00,73.85,73.87,73.82,73.84,47209.0,70.9811,71.0004,70.9523,70.9715,47209.0
2024-02-06 13:20:00,73.84,73.84,73.78,73.81,48989.0,70.9715,70.9715,70.9139,70.9427,48989.0
2024-02-06 13:25:00,73.81,73.83,73.79,73.81,47418.0,70.9427,70.9619,70.9235,70.9427,47418.0
2024-02-06 13:30:00,73.81,73.85,73.81,73.84,56748.0,70.9427,70.9811,70.9427,70.9715,56748.0
2024-02-06 13:35:00,73.84,73.89,73.83,73.89,57275.0,70.9715,71.0196,70.9619,71.0196,57275.0
2024-02-06 13:40:00,73.89,73.89,73.84,73.86,69422.0,71.0196,71.0196,70.9715,70.9908,69422.0
2024-02-06 13:45:00,73.86,73.91,73.86,73.91,47351.0,70.9908,71.0388,70.9908,71.0388,47351.0
2024-02-06 13:50:00,73.91,73.91,73.88,73.89,73030.0,71.0388,71.0388,71.01,71.0196,73030.0
2024-02-06 13:55:00,73.89,73.9,73.86,73.89,33941.0,71.0196,71.0292,70.9908,71.0196,33941.0
2024-02-06 14:00:00,73.89,73.9,73.83,73.84,162841.0,71.0196,71.0292,70.9619,70.9715,162841.0
2024-02-06 14:05:00,73.83,73.84,73.72,73.73,84789.0,70.9619,70.9715,70.8562,70.8658,84789.0
2024-02-06 14:10:00,73.73,73.79,73.72,73.76,61806.0,70.8658,70.9235,70.8562,70.8946,61806.0
2024-02-06 14:15:00,73.75,73.81,73.74,73.79,57423.0,70.885,70.9427,70.8754,70.9235,57423.0
2024-02-06 14:20:00,73.79,73.81,73.77,73.78,54244.0,70.9235,70.9427,70.9042,70.9139,54244.0
2024-02-06 14:25:00,73.78,73.79,73.74,73.76,142878.0,70.9139,70.9235,70.8754,70.8946,142878.0
2024-02-06 14:30:00,73.76,73.76,73.71,73.75,123316.0,70.8946,70.8946,70.8466,70.885,123316.0
2024-02-06 14:35:00,73.75,73.76,73.69,73.71,71643.0,70.885,70.8946,70.8274,70.8466,71643.0
2024-02-06 14:40:00,73.7,73.72,73.66,73.71,63508.0,70.837,70.8562,70.7985,70.8466,63508.0
2024-02-06 14:45:00,73.71,73.76,73.71,73.75,85047.0,70.8466,70.8946,70.8466,70.885,85047.0
2024-02-06 14:50:00,73.75,73.77,73.73,73.76,73728.0,70.885,70.9042,70.8658,70.8946,73728.0
2024-02-06 14:55:00,73.76,73.81,73.75,73.8,62763.0,70.8946,70.9427,70.885,70.9331,62763.0
2024-02-06 15:00:00,73.8,73.81,73.77,73.78,67059.0,70.9331,70.9427,70.9042,70.9139,67059.0
2024-02-06 15:05:00,73.78,73.83,73.78,73.81,254305.0,70.9139,70.9619,70.9139,70.9427,254305.0
2024-02-06 15:10:00,73.81,73.83,73.76,73.77,96305.0,70.9427,70.9619,70.8946,70.9042,96305.0
2024-02-06 15:15:00,73.77,73.78,73.74,73.77,62678.0,70.9042,70.9139,70.8754,70.9042,62678.0
2024-02-06 15:20:00,73.77,73.78,73.74,73.76,109147.0,70.9042,70.9139,70.8754,70.8946,109147.0
2024-02-06 15:25:00,73.76,73.77,73.75,73.76,113707.0,70.8946,70.9042,70.885,70.8946,113707.0
2024-02-06 15:30:00,73.76,73.8,73.74,73.79,137493.0,70.8946,70.9331,70.8754,70.9235,137493.0
2024-02-06 15:35:00,73.78,73.83,73.78,73.8,161003.0,70.9139,70.9619,70.9139,70.9331,161003.0
2024-02-06 15:40:00,73.8,73.82,73.77,73.78,197619.0,70.9331,70.9523,70.9042,70.9139,197619.0
2024-02-06 15:45:00,73.78,73.79,73.75,73.75,219655.0,70.9139,70.9235,70.885,70.885,219655.0
2024-02-06 15:50:00,73.75,73.76,73.66,73.73,625938.0,70.885,70.8946,70.7985,70.8658,625938.0
2024-02-06 15:55:00,73.73,73.87,73.72,73.86,1029692.0,70.8658,71.0004,70.8562,70.9908,1029692.0
2024-02-07 09:30:00,74.18,74.23,74.06,74.09,256968.0,71.2983,71.3464,71.183,71.2118,256968.0
2024-02-07 09:35:00,74.08,74.17,74.05,74.15,143750.0,71.2022,71.2887,71.1734,71.2695,143750.0
2024-02-07 09:40:00,74.15,74.15,73.96,73.97,225186.0,71.2695,71.2695,71.0869,71.0965,225186.0
2024-02-07 09:45:00,73.98,74.06,73.97,74.05,152741.0,71.1061,71.183,71.0965,71.1734,152741.0
2024-02-07 09:50:00,74.05,74.12,74.05,74.07,99911.0,71.1734,71.2406,71.1734,71.1926,99911.0
2024-02-07 09:55:00,74.08,74.11,74.03,74.06,148003.0,71.2022,71.231,71.1541,71.183,148003.0
2024-02-07 10:00:00,74.06,74.09,74.01,74.01,69648.0,71.183,71.2118,71.1349,71.1349,69648.0
2024-02-07 10:05:00,74.01,74.01,73.97,73.98,190493.0,71.1349,71.1349,71.0965,71.1061,190493.0
2024-02-07 10:10:00,73.98,74.01,73.94,74.0,150552.0,71.1061,71.1349,71.0676,71.1253,150552.0
2024-02-07 10:15:00,74.01,74.09,73.98,74.09,120511.0,71.1349,71.2118,71.1061,71.2118,120511.0
2024-02-07 10:20:00,74.1,74.13,74.08,74.1,167974.0,71.2214,71.2503,71.2022,71.2214,167974.0
2024-02-07 10:25:00,74.09,74.16,74.09,74.14,97379.0,71.2118,71.2791,71.2118,71.2599,97379.0
2024-02-07 10:30:00,74.14,74.16,74.1,74.12,86143.0,71.2599,71.2791,71.2214,71.2406,86143.0
2024-02-07 10:35:00,74.12,74.15,74.08,74.12,177217.0,71.2406,71.2695,71.2022,71.2406,177217.0
2024-02-07 10:40:00,74.13,74.16,74.08,74.11,89083.0,71.2503,71.2791,71.2022,71.231,89083.0
2024-02-07 10:45:00,74.1,74.12,74.07,74.08,90206.0,71.2214,71.2406,71.1926,71.2022,90206.0
2024-02-07 10:50:00,74.08,74.13,74.05,74.06,47090.0,71.2022,71.2503,71.1734,71.183,47090.0
2024-02-07 10:55:00,74.06,74.13,74.02,74.13,53300.0,71.183,71.2503,71.1445,71.2503,53300.0
2024-02-07 11:00:00,74.15,74.15,74.08,74.09,71344.0,71.2695,71.2695,71.2022,71.2118,71344.0
2024-02-07 11:05:00,74.09,74.1,74.06,74.09,56432.0,71.2118,71.2214,71.183,71.2118,56432.0
2024-02-07 11:10:00,74.09,74.09,74.02,74.06,98149.0,71.2118,71.2118,71.1445,71.183,98149.0
2024-02-07 11:15:00,74.06,74.09,74.03,74.03,101000.0,71.183,71.2118,71.1541,71.1541,101000.0
2024-02-07 11:20:00,74.03,74.04,73.99,74.01,54676.0,71.1541,71.1638,71.1157,71.1349,54676.0
2024-02-07 11:25:00,74.01,74.07,74.01,74.03,75836.0,71.1349,71.1926,71.1349,71.1541,75836.0
2024-02-07 11:30:00,74.04,74.07,74.03,74.04,40111.0,71.1638,71.1926,71.1541,71.1638,40111.0
2024-02-07 11:35:00,74.04,74.06,74.02,74.05,79567.0,71.1638,71.183,71.1445,71.1734,79567.0
2024-02-07 11:40:00,74.05,74.06,74.02,74.04,50357.0,71.1734,71.183,71.1445,71.1638,50357.0
2024-02-07 11:45:00,74.05,74.05,73.96,73.99,29960.0,71.1734,71.1734,71.0869,71.1157,29960.0
2024-02-07 11:50:00,74.0,74.05,73.98,74.03,43096.0,71.1253,71.1734,71.1061,71.1541,43096.0
2024-02-07 11:55:00,74.04,74.11,74.03,74.07,38617.0,71.1638,71.231,71.1541,71.1926,38617.0
2024-02-07 12:00:00,74.08,74.11,74.07,74.09,62286.0,71.2022,71.231,71.1926,71.2118,62286.0
2024-02-07 12:05:00,74.09,74.13,74.08,74.11,44167.0,71.2118,71.2503,71.2022,71.231,44167.0
2024-02-07 12:10:00,74.11,74.13,74.08,74.13,44347.0,71.231,71.2503,71.2022,71.2503,44347.0
2024-02-07 12:15:00,74.12,74.13,74.1,74.13,40439.0,71.2406,71.2503,71.2214,71.2503,40439.0
2024-02-07 12:20:00,74.14,74.14,74.07,74.09,32521.0,71.2599,71.2599,71.1926,71.2118,32521.0
2024-02-07 12:25:00,74.09,74.13,74.07,74.09,62451.0,71.2118,71.2503,71.1926,71.2118,62451.0
2024-02-07 12:30:00,74.1,74.1,74.05,74.07,54573.0,71.2214,71.2214,71.1734,71.1926,54573.0
2024-02-07 12:35:00,74.07,74.09,74.05,74.07,40269.0,71.1926,71.2118,71.1734,71.1926,40269.0
2024-02-07 12:40:00,74.06,74.07,74.04,74.06,40868.0,71.183,71.1926,71.1638,71.183,40868.0
2024-02-07 12:45:00,74.07,74.08,74.04,74.05,28131.0,71.1926,71.2022,71.1638,71.1734,28131.0
2024-02-07 12:50:00,74.05,74.07,74.02,74.06,55682.0,71.1734,71.1926,71.1445,71.183,55682.0
2024-02-07 12:55:00,74.06,74.07,74.04,74.05,29277.0,71.183,71.1926,71.1638,71.1734,29277.0
2024-02-07 13:00:00,74.04,74.12,74.03,74.05,127362.0,71.1638,71.2406,71.1541,71.1734,127362.0
2024-02-07 13:05:00,74.05,74.07,74.0,74.01,43928.0,71.1734,71.1926,71.1253,71.1349,43928.0
2024-02-07 13:10:00,74.02,74.07,74.01,74.05,38970.0,71.1445,71.1926,71.1349,71.1734,38970.0
2024-02-07 13:15:00,74.05,74.08,74.02,74.03,46986.0,71.1734,71.2022,71.1445,71.1541,46986.0
2024-02-07 13:20:00,74.03,74.05,74.01,74.04,23090.0,71.1541,71.1734,71.1349,71.1638,23090.0
2024-02-07 13:25:00,74.04,74.06,74.02,74.05,39101.0,71.1638,71.183,71.1445,71.1734,39101.0
2024-02-07 13:30:00,74.05,74.07,74.03,74.05,58050.0,71.1734,71.1926,71.1541,71.1734,58050.0
2024-02-07 13:35:00,74.04,74.04,73.97,73.98,16390.0,71.1638,71.1638,71.0965,71.1061,16390.0
2024-02-07 13:40:00,73.98,73.98,73.93,73.95,112870.0,71.1061,71.1061,71.058,71.0773,112870.0
2024-02-07 13:45:00,73.95,73.95,73.89,73.91,52019.0,71.0773,71.0773,71.0196,71.0388,52019.0
2024-02-07 13:50:00,73.9,73.9,73.86,73.86,33650.0,71.0292,71.0292,70.9908,70.9908,33650.0
2024-02-07 13:55:00,73.87,73.87,73.84,73.85,23763.0,71.0004,71.0004,70.9715,70.9811,23763.0
2024-02-07 14:00:00,73.85,73.89,73.84,73.88,38366.0,70.9811,71.0196,70.9715,71.01,38366.0
2024-02-07 14:05:00,73.88,73.89,73.87,73.89,26157.0,71.01,71.0196,71.0004,71.0196,26157.0
2024-02-07 14:10:00,73.9,73.91,73.86,73.87,43715.0,71.0292,71.0388,70.9908,71.0004,43715.0
2024-02-07 14:15:00,73.86,73.86,73.81,73.81,54415.0,70.9908,70.9908,70.9427,70.9427,54415.0
2024-02-07 14:20:00,73.82,73.83,73.79,73.8,27880.0,70.9523,70.9619,70.9235,70.9331,27880.0
2024-02-07 14:25:00,73.8,73.8,73.77,73.79,31200.0,70.9331,70.9331,70.9042,70.9235,31200.0
2024-02-07 14:30:00,73.79,73.84,73.78,73.82,51252.0,70.9235,70.9715,70.9139,70.9523,51252.0
2024-02-07 14:35:00,73.82,73.85,73.8,73.84,48051.0,70.9523,70.9811,70.9331,70.9715,48051.0
2024-02-07 14:40:00,73.84,73.87,73.84,73.85,41855.0,70.9715,71.0004,70.9715,70.9811,41855.0
2024-02-07 14:45:00,73.85,73.87,73.83,73.87,86278.0,70.9811,71.0004,70.9619,71.0004,86278.0
2024-02-07 14:50:00,73.87,73.87,73.84,73.86,90382.0,71.0004,71.0004,70.9715,70.9908,90382.0
2024-02-07 14:55:00,73.86,73.9,73.85,73.88,57208.0,70.9908,71.0292,70.9811,71.01,57208.0
2024-02-07 15:00:00,73.88,73.9,73.86,73.89,74259.0,71.01,71.0292,70.9908,71.0196,74259.0
2024-02-07 15:05:00,73.88,73.92,73.87,73.89,59220.0,71.01,71.0484,71.0004,71.0196,59220.0
2024-02-07 15:10:00,73.9,73.91,73.86,73.87,63276.0,71.0292,71.0388,70.9908,71.0004,63276.0
2024-02-07 15:15:00,73.87,73.89,73.83,73.84,184865.0,71.0004,71.0196,70.9619,70.9715,184865.0
2024-02-07 15:20:00,73.85,73.86,73.78,73.79,98296.0,70.9811,70.9908,70.9139,70.9235,98296.0
2024-02-07 15:25:00,73.8,73.8,73.76,73.78,68302.0,70.9331,70.9331,70.8946,70.9139,68302.0
2024-02-07 15:30:00,73.78,73.83,73.77,73.82,152640.0,70.9139,70.9619,70.9042,70.9523,152640.0
2024-02-07 15:35:00,73.82,73.83,73.8,73.81,168006.0,70.9523,70.9619,70.9331,70.9427,168006.0
2024-02-07 15:40:00,73.8,73.83,73.76,73.78,159970.0,70.9331,70.9619,70.8946,70.9139,159970.0
2024-02-07 15:45:00,73.79,73.8,73.74,73.77,214282.0,70.9235,70.9331,70.8754,70.9042,214282.0
2024-02-07 15:50:00,73.78,73.81,73.74,73.78,264302.0,70.9139,70.9427,70.8754,70.9139,264302.0
2024-02-07 15:55:00,73.78,73.81,73.76,73.81,420289.0,70.9139,70.9427,70.8946,70.9427,420289.0
2024-02-08 09:30:00,73.69,73.84,73.59,73.83,224779.0,70.8274,70.9715,70.7312,70.9619,224779.0
2024-02-08 09:35:00,73.83,73.87,73.76,73.82,264219.0,70.9619,71.0004,70.8946,70.9523,264219.0
2024-02-08 09:40:00,73.83,73.89,73.8,73.87,469706.0,70.9619,71.0196,70.9331,71.0004,469706.0
2024-02-08 09:45:00,73.86,73.93,73.85,73.91,88974.0,70.9908,71.058,70.9811,71.0388,88974.0
2024-02-08 09:50:00,73.91,73.98,73.9,73.92,109483.0,71.0388,71.1061,71.0292,71.0484,109483.0
2024-02-08 09:55:00,73.92,73.92,73.82,73.83,66041.0,71.0484,71.0484,70.9523,70.9619,66041.0
2024-02-08 10:00:00,73.83,73.96,73.83,73.93,76742.0,70.9619,71.0869,70.9619,71.058,76742.0
2024-02-08 10:05:00,73.93,73.95,73.9,73.94,52839.0,71.058,71.0773,71.0292,71.0676,52839.0
2024-02-08 10:10:00,73.94,73.96,73.91,73.94,41604.0,71.0676,71.0869,71.0388,71.0676,41604.0
2024-02-08 10:15:00,73.94,73.99,73.89,73.97,44899.0,71.0676,71.1157,71.0196,71.0965,44899.0
2024-02-08 10:20:00,73.98,74.03,73.95,74.01,56859.0,71.1061,71.1541,71.0773,71.1349,56859.0
2024-02-08 10:25:00,74.02,74.08,74.02,74.06,42739.0,71.1445,71.2022,71.1445,71.183,42739.0
2024-02-08 10:30:00,74.05,74.05,73.98,73.98,86409.0,71.1734,71.1734,71.1061,71.1061,86409.0
2024-02-08 10:35:00,73.98,74.03,73.95,74.0,52833.0,71.1061,71.1541,71.0773,71.1253,52833.0
2024-02-08 10:40:00,73.99,73.99,73.88,73.9,84801.0,71.1157,71.1157,71.01,71.0292,84801.0
2024-02-08 10:45:00,73.9,74.01,73.9,74.0,156137.0,71.0292,71.1349,71.0292,71.1253,156137.0
2024-02-08 10:50:00,74.0,74.02,73.98,74.01,102234.0,71.1253,71.1445,71.1061,71.1349,102234.0
2024-02-08 10:55:00,74.01,74.07,73.99,74.03,88668.0,71.1349,71.1926,71.1157,71.1541,88668.0
2024-02-08 11:00:00,74.03,74.04,73.93,73.94,91418.0,71.1541,71.1638,71.058,71.0676,91418.0
2024-02-08 11:05:00,73.93,73.93,73.88,73.89,118164.0,71.058,71.058,71.01,71.0196,118164.0
2024-02-08 11:10:00,73.88,73.89,73.81,73.81,108775.0,71.01,71.0196,70.9427,70.9427,108775.0
2024-02-08 11:15:00,73.81,73.83,73.8,73.82,59448.0,70.9427,70.9619,70.9331,70.9523,59448.0
2024-02-08 11:20:00,73.82,73.82,73.77,73.8,56655.0,70.9523,70.9523,70.9042,70.9331,56655.0
2024-02-08 11:25:00,73.79,73.81,73.74,73.76,74845.0,70.9235,70.9427,70.8754,70.8946,74845.0
2024-02-08 11:30:00,73.76,73.84,73.75,73.83,51252.0,70.8946,70.9715,70.885,70.9619,51252.0
2024-02-08 11:35:00,73.83,73.84,73.76,73.78,199393.0,70.9619,70.9715,70.8946,70.9139,199393.0
2024-02-08 11:40:00,73.78,73.79,73.74,73.75,80837.0,70.9139,70.9235,70.8754,70.885,80837.0
2024-02-08 11:45:00,73.76,73.76,73.73,73.76,161105.0,70.8946,70.8946,70.8658,70.8946,161105.0
2024-02-08 11:50:00,73.76,73.79,73.75,73.78,118988.0,70.8946,70.9235,70.885,70.9139,118988.0
2024-02-08 11:55:00,73.78,73.82,73.76,73.8,150659.0,70.9139,70.9523,70.8946,70.9331,150659.0
2024-02-08 12:00:00,73.8,73.81,73.72,73.74,235606.0,70.9331,70.9427,70.8562,70.8754,235606.0
2024-02-08 12:05:00,73.74,73.78,73.74,73.75,120944.0,70.8754,70.9139,70.8754,70.885,120944.0
2024-02-08 12:10:00,73.74,73.75,73.71,73.72,63167.0,70.8754,70.885,70.8466,70.8562,63167.0
2024-02-08 12:15:00,73.73,73.76,73.72,73.76,43760.0,70.8658,70.8946,70.8562,70.8946,43760.0
2024-02-08 12:20:00,73.76,73.77,73.73,73.76,41674.0,70.8946,70.9042,70.8658,70.8946,41674.0
2024-02-08 12:25:00,73.76,73.79,73.75,73.78,33705.0,70.8946,70.9235,70.885,70.9139,33705.0
2024-02-08 12:30:00,73.78,73.81,73.77,73.81,52611.0,70.9139,70.9427,70.9042,70.9427,52611.0
2024-02-08 12:35:00,73.81,73.85,73.8,73.82,303140.0,70.9427,70.9811,70.9331,70.9523,303140.0
2024-02-08 12:40:00,73.82,73.83,73.78,73.8,230107.0,70.9523,70.9619,70.9139,70.9331,230107.0
2024-02-08 12:45:00,73.79,73.81,73.78,73.79,122804.0,70.9235,70.9427,70.9139,70.9235,122804.0
2024-02-08 12:50:00,73.79,73.81,73.78,73.79,103151.0,70.9235,70.9427,70.9139,70.9235,103151.0
2024-02-08 12:55:00,73.79,73.82,73.78,73.8,117454.0,70.9235,70.9523,70.9139,70.9331,117454.0
2024-02-08 13:00:00,73.8,73.89,73.8,73.87,196798.0,70.9331,71.0196,70.9331,71.0004,196798.0
2024-02-08 13:05:00,73.87,73.87,73.82,73.83,73887.0,71.0004,71.0004,70.9523,70.9619,73887.0
2024-02-08 13:10:00,73.84,73.86,73.83,73.84,39514.0,70.9715,70.9908,70.9619,70.9715,39514.0
2024-02-08 13:15:00,73.84,73.86,73.84,73.86,34174.0,70.9715,70.9908,70.9715,70.9908,34174.0
2024-02-08 13:20:00,73.85,73.87,73.83,73.84,63444.0,70.9811,71.0004,70.9619,70.9715,63444.0
2024-02-08 13:25:00,73.83,73.85,73.81,73.83,93692.0,70.9619,70.9811,70.9427,70.9619,93692.0
2024-02-08 13:30:00,73.84,73.84,73.78,73.78,2742626.0,70.9715,70.9715,70.9139,70.9139,2742626.0
2024-02-08 13:35:00,73.8,73.8,73.69,73.69,174466.0,70.9331,70.9331,70.8274,70.8274,174466.0
2024-02-08 13:40:00,73.7,73.7,73.6,73.6,356466.0,70.837,70.837,70.7409,70.7409,356466.0
2024-02-08 13:45:00,73.6,73.61,73.57,73.59,451409.0,70.7409,70.7505,70.712,70.7312,451409.0
2024-02-08 13:50:00,73.59,73.68,73.57,73.67,240849.0,70.7312,70.8177,70.712,70.8081,240849.0
2024-02-08 13:55:00,73.67,73.68,73.66,73.67,104598.0,70.8081,70.8177,70.7985,70.8081,104598.0
2024-02-08 14:00:00,73.67,73.7,73.66,73.67,87247.0,70.8081,70.837,70.7985,70.8081,87247.0
2024-02-08 14:05:00,73.67,73.68,73.64,73.64,221120.0,70.8081,70.8177,70.7793,70.7793,221120.0
2024-02-08 14:10:00,73.65,73.65,73.59,73.59,83282.0,70.7889,70.7889,70.7312,70.7312,83282.0
2024-02-08 14:15:00,73.59,73.61,73.54,73.55,146671.0,70.7312,70.7505,70.6832,70.6928,146671.0
2024-02-08 14:20:00,73.54,73.54,73.47,73.49,525775.0,70.6832,70.6832,70.6159,70.6351,525775.0
2024-02-08 14:25:00,73.5,73.56,73.49,73.55,220602.0,70.6447,70.7024,70.6351,70.6928,220602.0
2024-02-08 14:30:00,73.55,73.57,73.54,73.57,79903.0,70.6928,70.712,70.6832,70.712,79903.0
2024-02-08 14:35:00,73.56,73.62,73.54,73.59,199515.0,70.7024,70.7601,70.6832,70.7312,199515.0
2024-02-08 14:40:00,73.6,73.64,73.6,73.63,131671.0,70.7409,70.7793,70.7409,70.7697,131671.0
2024-02-08 14:45:00,73.63,73.63,73.6,73.61,75940.0,70.7697,70.7697,70.7409,70.7505,75940.0
2024-02-08 14:50:00,73.61,73.65,73.6,73.64,101225.0,70.7505,70.7889,70.7409,70.7793,101225.0
2024-02-08 14:55:00,73.64,73.66,73.63,73.66,116130.0,70.7793,70.7985,70.7697,70.7985,116130.0
2024-02-08 15:00:00,73.65,73.69,73.64,73.67,113728.0,70.7889,70.8274,70.7793,70.8081,113728.0
2024-02-08 15:05:00,73.67,73.7,73.65,73.68,104446.0,70.8081,70.837,70.7889,70.8177,104446.0
2024-02-08 15:10:00,73.68,73.71,73.66,73.7,445301.0,70.8177,70.8466,70.7985,70.837,445301.0
2024-02-08 15:15:00,73.7,73.71,73.69,73.7,81616.0,70.837,70.8466,70.8274,70.837,81616.0
2024-02-08 15:20:00,73.7,73.72,73.68,73.7,122926.0,70.837,70.8562,70.8177,70.837,122926.0
2024-02-08 15:25:00,73.7,73.71,73.67,73.69,109011.0,70.837,70.8466,70.8081,70.8274,109011.0
2024-02-08 15:30:00,73.69,73.69,73.65,73.67,175531.0,70.8274,70.8274,70.7889,70.8081,175531.0
2024-02-08 15:35:00,73.67,73.69,73.64,73.67,422622.0,70.8081,70.8274,70.7793,70.8081,422622.0
2024-02-08 15:40:00,73.66,73.69,73.66,73.67,189548.0,70.7985,70.8274,70.7985,70.8081,189548.0
2024-02-08 15:45:00,73.67,73.71,73.65,73.69,180901.0,70.8081,70.8466,70.7889,70.8274,180901.0
2024-02-08 15:50:00,73.69,73.74,73.65,73.67,548778.0,70.8274,70.8754,70.7889,70.8081,548778.0
2024-02-08 15:55:00,73.68,73.84,73.67,73.8,793390.0,70.8177,70.9715,70.8081,70.9331,793390.0
2024-02-09 09:30:00,73.6,73.6,73.38,73.42,359365.0,70.7409,70.7409,70.5294,70.5678,359365.0
2024-02-09 09:35:00,73.42,73.48,73.28,73.3,386044.0,70.5678,70.6255,70.4333,70.4525,386044.0
2024-02-09 09:40:00,73.3,73.39,73.3,73.31,171525.0,70.4525,70.539,70.4525,70.4621,171525.0
2024-02-09 09:45:00,73.31,73.32,73.21,73.24,151591.0,70.4621,70.4717,70.366,70.3948,151591.0
2024-02-09 09:50:00,73.24,73.26,73.14,73.15,338607.0,70.3948,70.4141,70.2987,70.3083,338607.0
2024-02-09 09:55:00,73.16,73.21,73.14,73.19,309205.0,70.3179,70.366,70.2987,70.3468,309205.0
2024-02-09 10:00:00,73.19,73.35,73.17,73.34,264637.0,70.3468,70.5006,70.3276,70.491,264637.0
2024-02-09 10:05:00,73.35,73.35,73.27,73.32,161291.0,70.5006,70.5006,70.4237,70.4717,161291.0
2024-02-09 10:10:00,73.31,73.37,73.27,73.34,253183.0,70.4621,70.5198,70.4237,70.491,253183.0
2024-02-09 10:15:00,73.34,73.35,73.23,73.24,114669.0,70.491,70.5006,70.3852,70.3948,114669.0
2024-02-09 10:20:00,73.24,73.26,73.19,73.26,99367.0,70.3948,70.4141,70.3468,70.4141,99367.0
2024-02-09 10:25:00,73.26,73.28,73.18,73.19,194664.0,70.4141,70.4333,70.3372,70.3468,194664.0
2024-02-09 10:30:00,73.19,73.25,73.17,73.21,212054.0,70.3468,70.4044,70.3276,70.366,212054.0
2024-02-09 10:35:00,73.21,73.22,73.17,73.21,169734.0,70.366,70.3756,70.3276,70.366,169734.0
2024-02-09 10:40:00,73.21,73.27,73.2,73.23,123397.0,70.366,70.4237,70.3564,70.3852,123397.0
2024-02-09 10:45:00,73.23,73.23,73.17,73.22,153248.0,70.3852,70.3852,70.3276,70.3756,153248.0
2024-02-09 10:50:00,73.22,73.23,73.14,73.17,161720.0,70.3756,70.3852,70.2987,70.3276,161720.0
2024-02-09 10:55:00,73.17,73.2,73.15,73.17,149183.0,70.3276,70.3564,70.3083,70.3276,149183.0
2024-02-09 11:00:00,73.18,73.19,73.14,73.18,401944.0,70.3372,70.3468,70.2987,70.3372,401944.0
2024-02-09 11:05:00,73.18,73.2,73.15,73.16,219238.0,70.3372,70.3564,70.3083,70.3179,219238.0
2024-02-09 11:10:00,73.16,73.19,73.15,73.18,166205.0,70.3179,70.3468,70.3083,70.3372,166205.0
2024-02-09 11:15:00,73.19,73.2,73.15,73.18,133285.0,70.3468,70.3564,70.3083,70.3372,133285.0
2024-02-09 11:20:00,73.17,73.21,73.17,73.19,292386.0,70.3276,70.366,70.3276,70.3468,292386.0
2024-02-09 11:25:00,73.19,73.24,73.18,73.23,347395.0,70.3468,70.3948,70.3372,70.3852,347395.0
2024-02-09 11:30:00,73.24,73.26,73.21,73.22,172417.0,70.3948,70.4141,70.366,70.3756,172417.0
2024-02-09 11:35:00,73.22,73.22,73.18,73.2,131153.0,70.3756,70.3756,70.3372,70.3564,131153.0
2024-02-09 11:40:00,73.2,73.23,73.18,73.19,83446.0,70.3564,70.3852,70.3372,70.3468,83446.0
2024-02-09 11:45:00,73.19,73.22,73.17,73.2,145675.0,70.3468,70.3756,70.3276,70.3564,145675.0
2024-02-09 11:50:00,73.2,73.2,73.13,73.16,93528.0,70.3564,70.3564,70.2891,70.3179,93528.0
2024-02-09 11:55:00,73.16,73.19,73.13,73.15,518826.0,70.3179,70.3468,70.2891,70.3083,518826.0
2024-02-09 12:00:00,73.15,73.16,73.1,73.11,324503.0,70.3083,70.3179,70.2603,70.2699,324503.0
2024-02-09 12:05:00,73.11,73.17,73.09,73.15,263854.0,70.2699,70.3276,70.2507,70.3083,263854.0
2024-02-09 12:10:00,73.16,73.19,73.15,73.19,93010.0,70.3179,70.3468,70.3083,70.3468,93010.0
2024-02-09 12:15:00,73.19,73.2,73.16,73.17,163781.0,70.3468,70.3564,70.3179,70.3276,163781.0
2024-02-09 12:20:00,73.16,73.17,73.14,73.17,136678.0,70.3179,70.3276,70.2987,70.3276,136678.0
2024-02-09 12:25:00,73.17,73.2,73.16,73.19,100364.0,70.3276,70.3564,70.3179,70.3468,100364.0
2024-02-09 12:30:00,73.2,73.21,73.17,73.18,355527.0,70.3564,70.366,70.3276,70.3372,355527.0
2024-02-09 12:35:00,73.19,73.19,73.12,73.12,308071.0,70.3468,70.3468,70.2795,70.2795,308071.0
2024-02-09 12:40:00,73.12,73.15,73.1,73.14,189852.0,70.2795,70.3083,70.2603,70.2987,189852.0
2024-02-09 12:45:00,73.14,73.15,73.07,73.09,342484.0,70.2987,70.3083,70.2314,70.2507,342484.0
2024-02-09 12:50:00,73.09,73.11,73.07,73.09,1935214.0,70.2507,70.2699,70.2314,70.2507,1935214.0
2024-02-09 12:55:00,73.09,73.12,73.07,73.12,167164.0,70.2507,70.2795,70.2314,70.2795,167164.0
2024-02-09 13:00:00,73.12,73.14,73.09,73.12,179133.0,70.2795,70.2987,70.2507,70.2795,179133.0
2024-02-09 13:05:00,73.12,73.14,73.09,73.12,188929.0,70.2795,70.2987,70.2507,70.2795,188929.0
2024-02-09 13:10:00,73.12,73.14,73.08,73.11,117903.0,70.2795,70.2987,70.2411,70.2699,117903.0
2024-02-09 13:15:00,73.11,73.11,73.05,73.06,223085.0,70.2699,70.2699,70.2122,70.2218,223085.0
2024-02-09 13:20:00,73.07,73.09,73.05,73.07,181543.0,70.2314,70.2507,70.2122,70.2314,181543.0
2024-02-09 13:25:00,73.07,73.07,73.03,73.06,157254.0,70.2314,70.2314,70.193,70.2218,157254.0
2024-02-09 13:30:00,73.06,73.08,73.04,73.07,101441.0,70.2218,70.2411,70.2026,70.2314,101441.0
2024-02-09 13:35:00,73.06,73.07,73.03,73.06,109740.0,70.2218,70.2314,70.193,70.2218,109740.0
2024-02-09 13:40:00,73.06,73.07,73.04,73.06,192809.0,70.2218,70.2314,70.2026,70.2218,192809.0
2024-02-09 13:45:00,73.06,73.09,73.05,73.06,200940.0,70.2218,70.2507,70.2122,70.2218,200940.0
2024-02-09 13:50:00,73.05,73.07,73.03,73.06,221368.0,70.2122,70.2314,70.193,70.2218,221368.0
2024-02-09 13:55:00,73.05,73.07,73.05,73.06,59722.0,70.2122,70.2314,70.2122,70.2218,59722.0
2024-02-09 14:00:00,73.07,73.11,73.06,73.1,210656.0,70.2314,70.2699,70.2218,70.2603,210656.0
2024-02-09 14:05:00,73.11,73.11,73.08,73.09,153010.0,70.2699,70.2699,70.2411,70.2507,153010.0
2024-02-09 14:10:00,73.09,73.11,73.08,73.09,142919.0,70.2507,70.2699,70.2411,70.2507,142919.0
2024-02-09 14:15:00,73.09,73.12,73.08,73.11,233582.0,70.2507,70.2795,70.2411,70.2699,233582.0
2024-02-09 14:20:00,73.11,73.12,73.08,73.08,174186.0,70.2699,70.2795,70.2411,70.2411,174186.0
2024-02-09 14:25:00,73.08,73.09,73.06,73.07,181875.0,70.2411,70.2507,70.2218,70.2314,181875.0
2024-02-09 14:30:00,73.08,73.1,73.07,73.1,169679.0,70.2411,70.2603,70.2314,70.2603,169679.0
2024-02-09 14:35:00,73.09,73.11,73.08,73.09,140781.0,70.2507,70.2699,70.2411,70.2507,140781.0
2024-02-09 14:40:00,73.09,73.16,73.09,73.15,142333.0,70.2507,70.3179,70.2507,70.3083,142333.0
2024-02-09 14:45:00,73.16,73.16,73.11,73.12,184431.0,70.3179,70.3179,70.2699,70.2795,184431.0
2024-02-09 14:50:00,73.12,73.17,73.11,73.16,253370.0,70.2795,70.3276,70.2699,70.3179,253370.0
2024-02-09 14:55:00,73.15,73.15,73.12,73.12,209218.0,70.3083,70.3083,70.2795,70.2795,209218.0
2024-02-09 15:00:00,73.13,73.14,73.09,73.1,297567.0,70.2891,70.2987,70.2507,70.2603,297567.0
2024-02-09 15:05:00,73.1,73.12,73.08,73.12,206195.0,70.2603,70.2795,70.2411,70.2795,206195.0
2024-02-09 15:10:00,73.12,73.14,73.09,73.1,311252.0,70.2795,70.2987,70.2507,70.2603,311252.0
2024-02-09 15:15:00,73.09,73.12,73.08,73.08,180500.0,70.2507,70.2795,70.2411,70.2411,180500.0
2024-02-09 15:20:00,73.08,73.11,73.07,73.08,173809.0,70.2411,70.2699,70.2314,70.2411,173809.0
2024-02-09 15:25:00,73.08,73.09,73.06,73.08,200188.0,70.2411,70.2507,70.2218,70.2411,200188.0
2024-02-09 15:30:00,73.07,73.08,73.03,73.03,436292.0,70.2314,70.2411,70.193,70.193,436292.0
2024-02-09 15:35:00,73.03,73.07,73.03,73.03,284053.0,70.193,70.2314,70.193,70.193,284053.0
2024-02-09 15:40:00,73.04,73.06,73.0,73.01,338449.0,70.2026,70.2218,70.1642,70.1738,338449.0
2024-02-09 15:45:00,73.02,73.05,73.0,73.03,333599.0,70.1834,70.2122,70.1642,70.193,333599.0
2024-02-09 15:50:00,73.03,73.1,73.03,73.09,567807.0,70.193,70.2603,70.193,70.2507,567807.0
2024-02-09 15:55:00,73.09,73.14,73.09,73.12,913986.0,70.2507,70.2987,70.2507,70.2795,913986.0
2024-02-12 09:30:00,73.19,73.22,73.05,73.08,240016.0,70.3468,70.3756,70.2122,70.2411,240016.0
2024-02-12 09:35:00,73.08,73.16,73.07,73.14,107864.0,70.2411,70.3179,70.2314,70.2987,107864.0
2024-02-12 09:40:00,73.15,73.16,73.03,73.08,80801.0,70.3083,70.3179,70.193,70.2411,80801.0
2024-02-12 09:45:00,73.08,73.2,73.06,73.18,90078.0,70.2411,70.3564,70.2218,70.3372,90078.0
2024-02-12 09:50:00,73.18,73.18,73.02,73.09,252340.0,70.3372,70.3372,70.1834,70.2507,252340.0
2024-02-12 09:55:00,73.09,73.09,73.0,73.0,209430.0,70.2507,70.2507,70.1642,70.1642,209430.0
2024-02-12 10:00:00,73.01,73.05,72.98,73.03,389386.0,70.1738,70.2122,70.1449,70.193,389386.0
2024-02-12 10:05:00,73.03,73.08,73.0,73.05,214542.0,70.193,70.2411,70.1642,70.2122,214542.0
2024-02-12 10:10:00,73.05,73.06,72.98,72.99,50296.0,70.2122,70.2218,70.1449,70.1545,50296.0
2024-02-12 10:15:00,72.99,73.02,72.95,73.02,83453.0,70.1545,70.1834,70.1161,70.1834,83453.0
2024-02-12 10:20:00,73.03,73.03,72.97,73.0,52264.0,70.193,70.193,70.1353,70.1642,52264.0
2024-02-12 10:25:00,73.0,73.0,72.91,72.94,173536.0,70.1642,70.1642,70.0777,70.1065,173536.0
2024-02-12 10:30:00,72.94,72.97,72.86,72.87,351934.0,70.1065,70.1353,70.0296,70.0392,351934.0
2024-02-12 10:35:00,72.87,72.9,72.8,72.81,302083.0,70.0392,70.068,69.9719,69.9815,302083.0
2024-02-12 10:40:00,72.82,72.9,72.8,72.9,106635.0,69.9912,70.068,69.9719,70.068,106635.0
2024-02-12 10:45:00,72.89,72.95,72.88,72.94,43092.0,70.0584,70.1161,70.0488,70.1065,43092.0
2024-02-12 10:50:00,72.93,72.99,72.92,72.98,83985.0,70.0969,70.1545,70.0873,70.1449,83985.0
2024-02-12 10:55:00,72.98,72.98,72.92,72.92,72628.0,70.1449,70.1449,70.0873,70.0873,72628.0
2024-02-12 11:00:00,72.93,73.0,72.9,72.99,60955.0,70.0969,70.1642,70.068,70.1545,60955.0
2024-02-12 11:05:00,72.98,73.04,72.96,73.02,228821.0,70.1449,70.2026,70.1257,70.1834,228821.0
2024-02-12 11:10:00,73.03,73.09,73.01,73.07,80662.0,70.193,70.2507,70.1738,70.2314,80662.0
2024-02-12 11:15:00,73.08,73.14,73.08,73.14,120911.0,70.2411,70.2987,70.2411,70.2987,120911.0
2024-02-12 11:20:00,73.13,73.19,73.13,73.17,65734.0,70.2891,70.3468,70.2891,70.3276,65734.0
2024-02-12 11:25:00,73.17,73.23,73.15,73.22,51631.0,70.3276,70.3852,70.3083,70.3756,51631.0
2024-02-12 11:30:00,73.23,73.3,73.22,73.27,100585.0,70.3852,70.4525,70.3756,70.4237,100585.0
2024-02-12 11:35:00,73.27,73.28,73.24,73.27,286798.0,70.4237,70.4333,70.3948,70.4237,286798.0
2024-02-12 11:40:00,73.27,73.29,73.25,73.28,41895.0,70.4237,70.4429,70.4044,70.4333,41895.0
2024-02-12 11:45:00,73.28,73.32,73.28,73.29,122011.0,70.4333,70.4717,70.4333,70.4429,122011.0
2024-02-12 11:50:00,73.28,73.3,73.26,73.28,89594.0,70.4333,70.4525,70.4141,70.4333,89594.0
2024-02-12 11:55:00,73.29,73.3,73.25,73.3,67923.0,70.4429,70.4525,70.4044,70.4525,67923.0
2024-02-12 12:00:00,73.29,73.31,73.27,73.29,77156.0,70.4429,70.4621,70.4237,70.4429,77156.0
2024-02-12 12:05:00,73.3,73.36,73.29,73.31,55834.0,70.4525,70.5102,70.4429,70.4621,55834.0
2024-02-12 12:10:00,73.31,73.36,73.3,73.33,67996.0,70.4621,70.5102,70.4525,70.4813,67996.0
2024-02-12 12:15:00,73.33,73.37,73.32,73.37,104683.0,70.4813,70.5198,70.4717,70.5198,104683.0
2024-02-12 12:20:00,73.37,73.42,73.31,73.38,2101785.0,70.5198,70.5678,70.4621,70.5294,2101785.0
2024-02-12 12:25:00,73.39,73.41,73.36,73.39,27605.0,70.539,70.5582,70.5102,70.539,27605.0
2024-02-12 12:30:00,73.4,73.4,73.34,73.34,35253.0,70.5486,70.5486,70.491,70.491,35253.0
2024-02-12 12:35:00,73.34,73.36,73.32,73.33,33107.0,70.491,70.5102,70.4717,70.4813,33107.0
2024-02-12 12:40:00,73.33,73.37,73.3,73.37,40745.0,70.4813,70.5198,70.4525,70.5198,40745.0
2024-02-12 12:45:00,73.36,73.41,73.34,73.41,40700.0,70.5102,70.5582,70.491,70.5582,40700.0
2024-02-12 12:50:00,73.4,73.46,73.39,73.46,62010.0,70.5486,70.6063,70.539,70.6063,62010.0
2024-02-12 12:55:00,73.46,73.47,73.45,73.47,17739.0,70.6063,70.6159,70.5967,70.6159,17739.0
2024-02-12 13:00:00,73.46,73.5,73.45,73.5,61572.0,70.6063,70.6447,70.5967,70.6447,61572.0
2024-02-12 13:05:00,73.49,73.52,73.47,73.52,36793.0,70.6351,70.664,70.6159,70.664,36793.0
2024-02-12 13:10:00,73.52,73.54,73.51,73.53,64059.0,70.664,70.6832,70.6543,70.6736,64059.0
2024-02-12 13:15:00,73.53,73.55,73.52,73.54,113188.0,70.6736,70.6928,70.664,70.6832,113188.0
2024-02-12 13:20:00,73.55,73.58,73.52,73.54,28705.0,70.6928,70.7216,70.664,70.6832,28705.0
2024-02-12 13:25:00,73.53,73.55,73.5,73.54,127523.0,70.6736,70.6928,70.6447,70.6832,127523.0
2024-02-12 13:30:00,73.54,73.61,73.54,73.59,96541.0,70.6832,70.7505,70.6832,70.7312,96541.0
2024-02-12 13:35:00,73.59,73.64,73.58,73.6,92025.0,70.7312,70.7793,70.7216,70.7409,92025.0
2024-02-12 13:40:00,73.6,73.6,73.47,73.51,148162.0,70.7409,70.7409,70.6159,70.6543,148162.0
2024-02-12 13:45:00,73.51,73.53,73.5,73.53,79640.0,70.6543,70.6736,70.6447,70.6736,79640.0
2024-02-12 13:50:00,73.53,73.58,73.51,73.57,57425.0,70.6736,70.7216,70.6543,70.712,57425.0
2024-02-12 13:55:00,73.58,73.58,73.53,73.56,69349.0,70.7216,70.7216,70.6736,70.7024,69349.0
2024-02-12 14:00:00,73.56,73.61,73.54,73.6,89694.0,70.7024,70.7505,70.6832,70.7409,89694.0
2024-02-12 14:05:00,73.61,73.62,73.58,73.59,47321.0,70.7505,70.7601,70.7216,70.7312,47321.0
2024-02-12 14:10:00,73.59,73.6,73.56,73.59,50608.0,70.7312,70.7409,70.7024,70.7312,50608.0
2024-02-12 14:15:00,73.59,73.63,73.55,73.55,110630.0,70.7312,70.7697,70.6928,70.6928,110630.0
2024-02-12 14:20:00,73.54,73.61,73.53,73.59,86939.0,70.6832,70.7505,70.6736,70.7312,86939.0
2024-02-12 14:25:00,73.59,73.61,73.54,73.56,544454.0,70.7312,70.7505,70.6832,70.7024,544454.0
2024-02-12 14:30:00,73.55,73.58,73.53,73.56,89949.0,70.6928,70.7216,70.6736,70.7024,89949.0
2024-02-12 14:35:00,73.56,73.61,73.56,73.56,113045.0,70.7024,70.7505,70.7024,70.7024,113045.0
2024-02-12 14:40:00,73.56,73.57,73.54,73.55,105744.0,70.7024,70.712,70.6832,70.6928,105744.0
2024-02-12 14:45:00,73.55,73.56,73.47,73.48,90823.0,70.6928,70.7024,70.6159,70.6255,90823.0
2024-02-12 14:50:00,73.48,73.52,73.47,73.52,132641.0,70.6255,70.664,70.6159,70.664,132641.0
2024-02-12 14:55:00,73.51,73.54,73.48,73.5,97934.0,70.6543,70.6832,70.6255,70.6447,97934.0
2024-02-12 15:00:00,73.49,73.51,73.47,73.49,118399.0,70.6351,70.6543,70.6159,70.6351,118399.0
2024-02-12 15:05:00,73.5,73.51,73.43,73.45,122644.0,70.6447,70.6543,70.5775,70.5967,122644.0
2024-02-12 15:10:00,73.45,73.47,73.44,73.45,242051.0,70.5967,70.6159,70.5871,70.5967,242051.0
2024-02-12 15:15:00,73.45,73.46,73.42,73.43,143737.0,70.5967,70.6063,70.5678,70.5775,143737.0
2024-02-12 15:20:00,73.43,73.44,73.42,73.44,102805.0,70.5775,70.5871,70.5678,70.5871,102805.0
2024-02-12 15:25:00,73.44,73.48,73.43,73.45,94923.0,70.5871,70.6255,70.5775,70.5967,94923.0
2024-02-12 15:30:00,73.46,73.52,73.46,73.51,144150.0,70.6063,70.664,70.6063,70.6543,144150.0
2024-02-12 15:35:00,73.51,73.53,73.5,73.53,125705.0,70.6543,70.6736,70.6447,70.6736,125705.0
2024-02-12 15:40:00,73.52,73.59,73.51,73.58,165279.0,70.664,70.7312,70.6543,70.7216,165279.0
2024-02-12 15:45:00,73.57,73.62,73.57,73.62,167069.0,70.712,70.7601,70.712,70.7601,167069.0
2024-02-12 15:50:00,73.62,73.63,73.58,73.59,653396.0,70.7601,70.7697,70.7216,70.7312,653396.0
2024-02-12 15:55:00,73.59,73.63,73.57,73.62,666597.0,70.7312,70.7697,70.712,70.7601,666597.0
2024-02-13 09:30:00,73.58,73.79,73.48,73.72,518842.0,70.7216,70.9235,70.6255,70.8562,518842.0
2024-02-13 09:35:00,73.71,73.74,73.5,73.51,462428.0,70.8466,70.8754,70.6447,70.6543,462428.0
2024-02-13 09:40:00,73.51,73.57,73.35,73.39,256192.0,70.6543,70.712,70.5006,70.539,256192.0
2024-02-13 09:45:00,73.39,73.42,73.19,73.19,263334.0,70.539,70.5678,70.3468,70.3468,263334.0
2024-02-13 09:50:00,73.19,73.21,73.09,73.11,200815.0,70.3468,70.366,70.2507,70.2699,200815.0
2024-02-13 09:55:00,73.11,73.19,73.03,73.06,303050.0,70.2699,70.3468,70.193,70.2218,303050.0
2024-02-13 10:00:00,73.06,73.14,73.04,73.08,189774.0,70.2218,70.2987,70.2026,70.2411,189774.0
2024-02-13 10:05:00,73.08,73.15,73.05,73.12,138026.0,70.2411,70.3083,70.2122,70.2795,138026.0
2024-02-13 10:10:00,73.11,73.21,73.09,73.18,285306.0,70.2699,70.366,70.2507,70.3372,285306.0
2024-02-13 10:15:00,73.18,73.21,73.08,73.11,237313.0,70.3372,70.366,70.2411,70.2699,237313.0
2024-02-13 10:20:00,73.11,73.16,73.06,73.12,132982.0,70.2699,70.3179,70.2218,70.2795,132982.0
2024-02-13 10:25:00,73.12,73.19,73.11,73.17,176851.0,70.2795,70.3468,70.2699,70.3276,176851.0
2024-02-13 10:30:00,73.17,73.17,73.04,73.04,201369.0,70.3276,70.3276,70.2026,70.2026,201369.0
2024-02-13 10:35:00,73.05,73.08,72.94,72.98,198143.0,70.2122,70.2411,70.1065,70.1449,198143.0
2024-02-13 10:40:00,72.98,72.98,72.76,72.77,284150.0,70.1449,70.1449,69.9335,69.9431,284150.0
2024-02-13 10:45:00,72.77,72.88,72.76,72.87,1030552.0,69.9431,70.0488,69.9335,70.0392,1030552.0
2024-02-13 10:50:00,72.88,72.89,72.74,72.78,246007.0,70.0488,70.0584,69.9143,69.9527,246007.0
2024-02-13 10:55:00,72.77,72.81,72.72,72.78,233260.0,69.9431,69.9815,69.895,69.9527,233260.0
2024-02-13 11:00:00,72.79,72.81,72.71,72.76,152170.0,69.9623,69.9815,69.8854,69.9335,152170.0
2024-02-13 11:05:00,72.75,72.77,72.72,72.75,142578.0,69.9239,69.9431,69.895,69.9239,142578.0
2024-02-13 11:10:00,72.75,72.78,72.71,72.75,304614.0,69.9239,69.9527,69.8854,69.9239,304614.0
2024-02-13 11:15:00,72.75,72.82,72.74,72.79,162377.0,69.9239,69.9912,69.9143,69.9623,162377.0
2024-02-13 11:20:00,72.8,72.87,72.79,72.86,157104.0,69.9719,70.0392,69.9623,70.0296,157104.0
2024-02-13 11:25:00,72.85,72.93,72.85,72.89,107677.0,70.02,70.0969,70.02,70.0584,107677.0
2024-02-13 11:30:00,72.89,72.93,72.87,72.88,397630.0,70.0584,70.0969,70.0392,70.0488,397630.0
2024-02-13 11:35:00,72.88,72.93,72.87,72.92,94852.0,70.0488,70.0969,70.0392,70.0873,94852.0
2024-02-13 11:40:00,72.92,72.97,72.91,72.94,173887.0,70.0873,70.1353,70.0777,70.1065,173887.0
2024-02-13 11:45:00,72.94,72.94,72.87,72.89,95504.0,70.1065,70.1065,70.0392,70.0584,95504.0
2024-02-13 11:50:00,72.89,72.89,72.82,72.84,161754.0,70.0584,70.0584,69.9912,70.0104,161754.0
2024-02-13 11:55:00,72.83,72.88,72.82,72.86,82385.0,70.0008,70.0488,69.9912,70.0296,82385.0
2024-02-13 12:00:00,72.87,72.91,72.85,72.9,109121.0,70.0392,70.0777,70.02,70.068,109121.0
2024-02-13 12:05:00,72.89,72.94,72.88,72.93,82073.0,70.0584,70.1065,70.0488,70.0969,82073.0
2024-02-13 12:10:00,72.92,73.0,72.92,72.97,227613.0,70.0873,70.1642,70.0873,70.1353,227613.0
2024-02-13 12:15:00,72.98,72.98,72.92,72.92,69307.0,70.1449,70.1449,70.0873,70.0873,69307.0
2024-02-13 12:20:00,72.93,72.98,72.92,72.97,63766.0,70.0969,70.1449,70.0873,70.1353,63766.0
2024-02-13 12:25:00,72.97,72.98,72.92,72.95,165610.0,70.1353,70.1449,70.0873,70.1161,165610.0
2024-02-13 12:30:00,72.95,72.98,72.94,72.97,87934.0,70.1161,70.1449,70.1065,70.1353,87934.0
2024-02-13 12:35:00,72.97,72.98,72.94,72.98,86337.0,70.1353,70.1449,70.1065,70.1449,86337.0
2024-02-13 12:40:00,72.98,72.99,72.95,72.98,51290.0,70.1449,70.1545,70.1161,70.1449,51290.0
2024-02-13 12:45:00,72.98,72.98,72.9,72.92,42570.0,70.1449,70.1449,70.068,70.0873,42570.0
2024-02-13 12:50:00,72.92,72.93,72.88,72.89,114345.0,70.0873,70.0969,70.0488,70.0584,114345.0
2024-02-13 12:55:00,72.89,72.9,72.86,72.89,110175.0,70.0584,70.068,70.0296,70.0584,110175.0
2024-02-13 13:00:00,72.89,72.91,72.86,72.88,62089.0,70.0584,70.0777,70.0296,70.0488,62089.0
2024-02-13 13:05:00,72.87,72.89,72.86,72.87,103197.0,70.0392,70.0584,70.0296,70.0392,103197.0
2024-02-13 13:10:00,72.86,72.91,72.84,72.9,87446.0,70.0296,70.0777,70.0104,70.068,87446.0
2024-02-13 13:15:00,72.9,72.91,72.86,72.9,84537.0,70.068,70.0777,70.0296,70.068,84537.0
2024-02-13 13:20:00,72.9,72.9,72.84,72.84,115567.0,70.068,70.068,70.0104,70.0104,115567.0
2024-02-13 13:25:00,72.84,72.88,72.84,72.86,40003.0,70.0104,70.0488,70.0104,70.0296,40003.0
2024-02-13 13:30:00,72.86,72.86,72.8,72.81,80914.0,70.0296,70.0296,69.9719,69.9815,80914.0
2024-02-13 13:35:00,72.81,72.82,72.76,72.78,98610.0,69.9815,69.9912,69.9335,69.9527,98610.0
2024-02-13 13:40:00,72.78,72.78,72.72,72.72,71279.0,69.9527,69.9527,69.895,69.895,71279.0
2024-02-13 13:45:00,72.72,72.73,72.71,72.71,55881.0,69.895,69.9046,69.8854,69.8854,55881.0
2024-02-13 13:50:00,72.7,72.71,72.64,72.65,67177.0,69.8758,69.8854,69.8181,69.8278,67177.0
2024-02-13 13:55:00,72.66,72.67,72.63,72.66,79593.0,69.8374,69.847,69.8085,69.8374,79593.0
2024-02-13 14:00:00,72.66,72.71,72.65,72.67,196348.0,69.8374,69.8854,69.8278,69.847,196348.0
2024-02-13 14:05:00,72.67,72.7,72.65,72.69,156174.0,69.847,69.8758,69.8278,69.8662,156174.0
2024-02-13 14:10:00,72.69,72.7,72.62,72.65,268306.0,69.8662,69.8758,69.7989,69.8278,268306.0
2024-02-13 14:15:00,72.64,72.64,72.57,72.59,203420.0,69.8181,69.8181,69.7509,69.7701,203420.0
2024-02-13 14:20:00,72.59,72.62,72.55,72.57,168982.0,69.7701,69.7989,69.7316,69.7509,168982.0
2024-02-13 14:25:00,72.56,72.59,72.52,72.53,395873.0,69.7413,69.7701,69.7028,69.7124,395873.0
2024-02-13 14:30:00,72.53,72.61,72.52,72.6,2476362.0,69.7124,69.7893,69.7028,69.7797,2476362.0
2024-02-13 14:35:00,72.61,72.63,72.59,72.61,65691.0,69.7893,69.8085,69.7701,69.7893,65691.0
2024-02-13 14:40:00,72.61,72.63,72.55,72.55,89096.0,69.7893,69.8085,69.7316,69.7316,89096.0
2024-02-13 14:45:00,72.54,72.56,72.5,72.51,98960.0,69.722,69.7413,69.6836,69.6932,98960.0
2024-02-13 14:50:00,72.51,72.52,72.42,72.42,105381.0,69.6932,69.7028,69.6067,69.6067,105381.0
2024-02-13 14:55:00,72.42,72.46,72.41,72.44,131171.0,69.6067,69.6451,69.5971,69.6259,131171.0
2024-02-13 15:00:00,72.43,72.45,72.4,72.44,160000.0,69.6163,69.6355,69.5875,69.6259,160000.0
2024-02-13 15:05:00,72.45,72.47,72.44,72.46,118011.0,69.6355,69.6547,69.6259,69.6451,118011.0
2024-02-13 15:10:00,72.47,72.52,72.46,72.51,176211.0,69.6547,69.7028,69.6451,69.6932,176211.0
2024-02-13 15:15:00,72.51,72.53,72.48,72.49,337885.0,69.6932,69.7124,69.6644,69.674,337885.0
2024-02-13 15:20:00,72.5,72.51,72.46,72.49,147670.0,69.6836,69.6932,69.6451,69.674,147670.0
2024-02-13 15:25:00,72.5,72.54,72.47,72.52,197134.0,69.6836,69.722,69.6547,69.7028,197134.0
2024-02-13 15:30:00,72.53,72.59,72.5,72.59,269301.0,69.7124,69.7701,69.6836,69.7701,269301.0
2024-02-13 15:35:00,72.58,72.59,72.53,72.55,168215.0,69.7605,69.7701,69.7124,69.7316,168215.0
2024-02-13 15:40:00,72.54,72.64,72.54,72.62,339035.0,69.722,69.8181,69.722,69.7989,339035.0
2024-02-13 15:45:00,72.63,72.71,72.62,72.7,554034.0,69.8085,69.8854,69.7989,69.8758,554034.0
2024-02-13 15:50:00,72.71,72.78,72.67,72.75,619040.0,69.8854,69.9527,69.847,69.9239,619040.0
2024-02-13 15:55:00,72.75,72.89,72.74,72.88,1839235.0,69.9239,70.0584,69.9143,70.0488,1839235.0
2024-02-14 09:30:00,72.77,72.82,72.54,72.59,604739.0,69.9431,69.9912,69.722,69.7701,604739.0
2024-02-14 09:35:00,72.6,72.65,72.51,72.61,696022.0,69.7797,69.8278,69.6932,69.7893,696022.0
2024-02-14 09:40:00,72.61,72.73,72.57,72.7,440577.0,69.7893,69.9046,69.7509,69.8758,440577.0
2024-02-14 09:45:00,72.7,72.7,72.63,72.69,191517.0,69.8758,69.8758,69.8085,69.8662,191517.0
2024-02-14 09:50:00,72.69,72.78,72.69,72.77,108565.0,69.8662,69.9527,69.8662,69.9431,108565.0
2024-02-14 09:55:00,72.76,72.77,72.62,72.63,88906.0,69.9335,69.9431,69.7989,69.8085,88906.0
2024-02-14 10:00:00,72.63,72.69,72.62,72.68,125851.0,69.8085,69.8662,69.7989,69.8566,125851.0
2024-02-14 10:05:00,72.67,72.67,72.57,72.58,93344.0,69.847,69.847,69.7509,69.7605,93344.0
2024-02-14 10:10:00,72.57,72.57,72.52,72.53,88208.0,69.7509,69.7509,69.7028,69.7124,88208.0
2024-02-14 10:15:00,72.54,72.54,72.5,72.51,119167.0,69.722,69.722,69.6836,69.6932,119167.0
2024-02-14 10:20:00,72.52,72.61,72.52,72.59,130919.0,69.7028,69.7893,69.7028,69.7701,130919.0
2024-02-14 10:25:00,72.59,72.66,72.59,72.61,68194.0,69.7701,69.8374,69.7701,69.7893,68194.0
2024-02-14 10:30:00,72.61,72.74,72.59,72.73,99824.0,69.7893,69.9143,69.7701,69.9046,99824.0
2024-02-14 10:35:00,72.72,72.73,72.68,72.7,58749.0,69.895,69.9046,69.8566,69.8758,58749.0
2024-02-14 10:40:00,72.7,72.73,72.68,72.72,85655.0,69.8758,69.9046,69.8566,69.895,85655.0
2024-02-14 10:45:00,72.72,72.78,72.68,72.75,123262.0,69.895,69.9527,69.8566,69.9239,123262.0
2024-02-14 10:50:00,72.75,72.77,72.7,72.75,118048.0,69.9239,69.9431,69.8758,69.9239,118048.0
2024-02-14 10:55:00,72.74,72.79,72.72,72.77,71017.0,69.9143,69.9623,69.895,69.9431,71017.0
2024-02-14 11:00:00,72.76,72.78,72.69,72.7,274334.0,69.9335,69.9527,69.8662,69.8758,274334.0
2024-02-14 11:05:00,72.7,72.71,72.66,72.66,100524.0,69.8758,69.8854,69.8374,69.8374,100524.0
2024-02-14 11:10:00,72.66,72.71,72.63,72.63,91994.0,69.8374,69.8854,69.8085,69.8085,91994.0
2024-02-14 11:15:00,72.63,72.67,72.62,72.64,121855.0,69.8085,69.847,69.7989,69.8181,121855.0
2024-02-14 11:20:00,72.65,72.66,72.61,72.64,114314.0,69.8278,69.8374,69.7893,69.8181,114314.0
2024-02-14 11:25:00,72.65,72.68,72.64,72.66,63440.0,69.8278,69.8566,69.8181,69.8374,63440.0
2024-02-14 11:30:00,72.67,72.67,72.61,72.61,116644.0,69.847,69.847,69.7893,69.7893,116644.0
2024-02-14 11:35:00,72.61,72.62,72.58,72.59,67196.0,69.7893,69.7989,69.7605,69.7701,67196.0
2024-02-14 11:40:00,72.6,72.62,72.52,72.55,87396.0,69.7797,69.7989,69.7028,69.7316,87396.0
2024-02-14 11:45:00,72.55,72.58,72.52,72.56,51548.0,69.7316,69.7605,69.7028,69.7413,51548.0
2024-02-14 11:50:00,72.56,72.58,72.52,72.57,85880.0,69.7413,69.7605,69.7028,69.7509,85880.0
2024-02-14 11:55:00,72.56,72.56,72.5,72.51,149926.0,69.7413,69.7413,69.6836,69.6932,149926.0
2024-02-14 12:00:00,72.51,72.51,72.42,72.42,166486.0,69.6932,69.6932,69.6067,69.6067,166486.0
2024-02-14 12:05:00,72.43,72.44,72.38,72.44,155232.0,69.6163,69.6259,69.5682,69.6259,155232.0
2024-02-14 12:10:00,72.44,72.46,72.41,72.44,51774.0,69.6259,69.6451,69.5971,69.6259,51774.0
2024-02-14 12:15:00,72.43,72.45,72.4,72.43,79577.0,69.6163,69.6355,69.5875,69.6163,79577.0
2024-02-14 12:20:00,72.42,72.45,72.4,72.44,30486.0,69.6067,69.6355,69.5875,69.6259,30486.0
2024-02-14 12:25:00,72.43,72.43,72.38,72.41,54607.0,69.6163,69.6163,69.5682,69.5971,54607.0
2024-02-14 12:30:00,72.41,72.42,72.39,72.42,73006.0,69.5971,69.6067,69.5779,69.6067,73006.0
2024-02-14 12:35:00,72.42,72.43,72.39,72.42,67070.0,69.6067,69.6163,69.5779,69.6067,67070.0
2024-02-14 12:40:00,72.42,72.45,72.41,72.42,144532.0,69.6067,69.6355,69.5971,69.6067,144532.0
2024-02-14 12:45:00,72.42,72.48,72.4,72.46,45069.0,69.6067,69.6644,69.5875,69.6451,45069.0
2024-02-14 12:50:00,72.47,72.48,72.45,72.47,46832.0,69.6547,69.6644,69.6355,69.6547,46832.0
2024-02-14 12:55:00,72.47,72.48,72.46,72.48,22782.0,69.6547,69.6644,69.6451,69.6644,22782.0
2024-02-14 13:00:00,72.47,72.52,72.47,72.52,63779.0,69.6547,69.7028,69.6547,69.7028,63779.0
2024-02-14 13:05:00,72.51,72.53,72.48,72.48,35459.0,69.6932,69.7124,69.6644,69.6644,35459.0
2024-02-14 13:10:00,72.49,72.49,72.44,72.45,138593.0,69.674,69.674,69.6259,69.6355,138593.0
2024-02-14 13:15:00,72.44,72.5,72.44,72.48,46810.0,69.6259,69.6836,69.6259,69.6644,46810.0
2024-02-14 13:20:00,72.48,72.51,72.45,72.47,106118.0,69.6644,69.6932,69.6355,69.6547,106118.0
2024-02-14 13:25:00,72.47,72.48,72.44,72.46,51798.0,69.6547,69.6644,69.6259,69.6451,51798.0
2024-02-14 13:30:00,72.47,72.52,72.46,72.51,89381.0,69.6547,69.7028,69.6451,69.6932,89381.0
2024-02-14 13:35:00,72.51,72.59,72.51,72.58,104647.0,69.6932,69.7701,69.6932,69.7605,104647.0
2024-02-14 13:40:00,72.58,72.6,72.53,72.53,62015.0,69.7605,69.7797,69.7124,69.7124,62015.0
2024-02-14 13:45:00,72.53,72.55,72.48,72.5,71858.0,69.7124,69.7316,69.6644,69.6836,71858.0
2024-02-14 13:50:00,72.5,72.52,72.47,72.51,55455.0,69.6836,69.7028,69.6547,69.6932,55455.0
2024-02-14 13:55:00,72.5,72.5,72.47,72.5,97108.0,69.6836,69.6836,69.6547,69.6836,97108.0
2024-02-14 14:00:00,72.5,72.5,72.41,72.42,67861.0,69.6836,69.6836,69.5971,69.6067,67861.0
2024-02-14 14:05:00,72.41,72.41,72.35,72.36,164695.0,69.5971,69.5971,69.5394,69.549,164695.0
2024-02-14 14:10:00,72.36,72.44,72.35,72.42,172984.0,69.549,69.6259,69.5394,69.6067,172984.0
2024-02-14 14:15:00,72.42,72.44,72.41,72.41,101077.0,69.6067,69.6259,69.5971,69.5971,101077.0
2024-02-14 14:20:00,72.42,72.46,72.42,72.45,47805.0,69.6067,69.6451,69.6067,69.6355,47805.0
2024-02-14 14:25:00,72.45,72.49,72.45,72.47,72886.0,69.6355,69.674,69.6355,69.6547,72886.0
2024-02-14 14:30:00,72.47,72.52,72.45,72.5,84012.0,69.6547,69.7028,69.6355,69.6836,84012.0
2024-02-14 14:35:00,72.5,72.55,72.49,72.51,168613.0,69.6836,69.7316,69.674,69.6932,168613.0
2024-02-14 14:40:00,72.51,72.54,72.49,72.5,108298.0,69.6932,69.722,69.674,69.6836,108298.0
2024-02-14 14:45:00,72.51,72.54,72.49,72.52,84859.0,69.6932,69.722,69.674,69.7028,84859.0
2024-02-14 14:50:00,72.51,72.52,72.45,72.48,88204.0,69.6932,69.7028,69.6355,69.6644,88204.0
2024-02-14 14:55:00,72.47,72.49,72.44,72.48,81568.0,69.6547,69.674,69.6259,69.6644,81568.0
2024-02-14 15:00:00,72.48,72.51,72.45,72.51,245729.0,69.6644,69.6932,69.6355,69.6932,245729.0
2024-02-14 15:05:00,72.51,72.58,72.5,72.56,107213.0,69.6932,69.7605,69.6836,69.7413,107213.0
2024-02-14 15:10:00,72.57,72.59,72.54,72.58,86486.0,69.7509,69.7701,69.722,69.7605,86486.0
2024-02-14 15:15:00,72.57,72.62,72.57,72.61,193287.0,69.7509,69.7989,69.7509,69.7893,193287.0
2024-02-14 15:20:00,72.6,72.64,72.59,72.63,89805.0,69.7797,69.8181,69.7701,69.8085,89805.0
2024-02-14 15:25:00,72.64,72.7,72.63,72.66,255798.0,69.8181,69.8758,69.8085,69.8374,255798.0
2024-02-14 15:30:00,72.66,72.66,72.58,72.61,174944.0,69.8374,69.8374,69.7605,69.7893,174944.0
2024-02-14 15:35:00,72.6,72.66,72.6,72.65,262251.0,69.7797,69.8374,69.7797,69.8278,262251.0
2024-02-14 15:40:00,72.66,72.67,72.61,72.63,406517.0,69.8374,69.847,69.7893,69.8085,406517.0
2024-02-14 15:45:00,72.63,72.73,72.62,72.71,416198.0,69.8085,69.9046,69.7989,69.8854,416198.0
2024-02-14 15:50:00,72.71,72.73,72.69,72.72,336388.0,69.8854,69.9046,69.8662,69.895,336388.0
2024-02-14 15:55:00,72.72,72.76,72.68,72.72,1416638.0,69.895,69.9335,69.8566,69.895,1416638.0
2024-02-15 09:30:00,73.0,73.05,72.91,73.02,179624.0,70.1642,70.2122,70.0777,70.1834,179624.0
2024-02-15 09:35:00,73.02,73.13,73.0,73.09,238920.0,70.1834,70.2891,70.1642,70.2507,238920.0
2024-02-15 09:40:00,73.09,73.2,73.09,73.15,207841.0,70.2507,70.3564,70.2507,70.3083,207841.0
2024-02-15 09:45:00,73.15,73.23,73.15,73.18,105303.0,70.3083,70.3852,70.3083,70.3372,105303.0
2024-02-15 09:50:00,73.17,73.19,73.11,73.12,143075.0,70.3276,70.3468,70.2699,70.2795,143075.0
2024-02-15 09:55:00,73.13,73.15,73.07,73.12,96549.0,70.2891,70.3083,70.2314,70.2795,96549.0
2024-02-15 10:00:00,73.13,73.14,73.07,73.08,121819.0,70.2891,70.2987,70.2314,70.2411,121819.0
2024-02-15 10:05:00,73.09,73.15,73.06,73.13,92888.0,70.2507,70.3083,70.2218,70.2891,92888.0
2024-02-15 10:10:00,73.14,73.16,73.08,73.1,115052.0,70.2987,70.3179,70.2411,70.2603,115052.0
2024-02-15 10:15:00,73.09,73.15,73.08,73.14,80681.0,70.2507,70.3083,70.2411,70.2987,80681.0
2024-02-15 10:20:00,73.15,73.21,73.12,73.2,144091.0,70.3083,70.366,70.2795,70.3564,144091.0
2024-02-15 10:25:00,73.21,73.22,73.12,73.12,109816.0,70.366,70.3756,70.2795,70.2795,109816.0
2024-02-15 10:30:00,73.12,73.12,73.05,73.07,109236.0,70.2795,70.2795,70.2122,70.2314,109236.0
2024-02-15 10:35:00,73.08,73.09,73.04,73.09,110007.0,70.2411,70.2507,70.2026,70.2507,110007.0
2024-02-15 10:40:00,73.08,73.08,73.02,73.03,68539.0,70.2411,70.2411,70.1834,70.193,68539.0
2024-02-15 10:45:00,73.03,73.06,72.97,73.0,154971.0,70.193,70.2218,70.1353,70.1642,154971.0
2024-02-15 10:50:00,72.99,73.05,72.98,73.04,76799.0,70.1545,70.2122,70.1449,70.2026,76799.0
2024-02-15 10:55:00,73.05,73.1,73.03,73.09,109981.0,70.2122,70.2603,70.193,70.2507,109981.0
2024-02-15 11:00:00,73.09,73.15,73.09,73.13,76832.0,70.2507,70.3083,70.2507,70.2891,76832.0
2024-02-15 11:05:00,73.13,73.14,73.06,73.06,116947.0,70.2891,70.2987,70.2218,70.2218,116947.0
2024-02-15 11:10:00,73.06,73.1,73.04,73.05,86916.0,70.2218,70.2603,70.2026,70.2122,86916.0
2024-02-15 11:15:00,73.06,73.09,73.05,73.07,44669.0,70.2218,70.2507,70.2122,70.2314,44669.0
2024-02-15 11:20:00,73.06,73.07,72.99,73.0,118099.0,70.2218,70.2314,70.1545,70.1642,118099.0
2024-02-15 11:25:00,73.01,73.04,72.97,73.03,174576.0,70.1738,70.2026,70.1353,70.193,174576.0
2024-02-15 11:30:00,73.03,73.04,72.99,73.01,81984.0,70.193,70.2026,70.1545,70.1738,81984.0
2024-02-15 11:35:00,73.02,73.03,73.0,73.03,218827.0,70.1834,70.193,70.1642,70.193,218827.0
2024-02-15 11:40:00,73.03,73.04,73.02,73.03,72588.0,70.193,70.2026,70.1834,70.193,72588.0
2024-02-15 11:45:00,73.03,73.04,72.99,73.02,252440.0,70.193,70.2026,70.1545,70.1834,252440.0
2024-02-15 11:50:00,73.02,73.02,72.97,72.98,106763.0,70.1834,70.1834,70.1353,70.1449,106763.0
2024-02-15 11:55:00,72.97,72.99,72.96,72.98,150932.0,70.1353,70.1545,70.1257,70.1449,150932.0
2024-02-15 12:00:00,72.98,73.02,72.96,73.02,117178.0,70.1449,70.1834,70.1257,70.1834,117178.0
2024-02-15 12:05:00,73.01,73.02,72.99,73.0,53046.0,70.1738,70.1834,70.1545,70.1642,53046.0
2024-02-15 12:10:00,73.0,73.0,72.94,72.97,64471.0,70.1642,70.1642,70.1065,70.1353,64471.0
2024-02-15 12:15:00,72.97,73.03,72.96,73.02,67736.0,70.1353,70.193,70.1257,70.1834,67736.0
2024-02-15 12:20:00,73.02,73.03,72.98,72.98,106595.0,70.1834,70.193,70.1449,70.1449,106595.0
2024-02-15 12:25:00,72.99,73.0,72.97,72.99,40176.0,70.1545,70.1642,70.1353,70.1545,40176.0
2024-02-15 12:30:00,73.0,73.01,72.97,72.98,78785.0,70.1642,70.1738,70.1353,70.1449,78785.0
2024-02-15 12:35:00,72.98,73.02,72.97,73.0,89761.0,70.1449,70.1834,70.1353,70.1642,89761.0
2024-02-15 12:40:00,73.0,73.02,72.99,73.0,19429.0,70.1642,70.1834,70.1545,70.1642,19429.0
2024-02-15 12:45:00,73.0,73.03,72.99,73.0,55356.0,70.1642,70.193,70.1545,70.1642,55356.0
2024-02-15 12:50:00,73.0,73.04,73.0,73.02,53305.0,70.1642,70.2026,70.1642,70.1834,53305.0
2024-02-15 12:55:00,73.02,73.02,72.98,72.99,81625.0,70.1834,70.1834,70.1449,70.1545,81625.0
2024-02-15 13:00:00,72.98,72.98,72.93,72.95,171624.0,70.1449,70.1449,70.0969,70.1161,171624.0
2024-02-15 13:05:00,72.96,73.08,72.96,73.08,101593.0,70.1257,70.2411,70.1257,70.2411,101593.0
2024-02-15 13:10:00,73.08,73.12,73.06,73.06,92960.0,70.2411,70.2795,70.2218,70.2218,92960.0
2024-02-15 13:15:00,73.07,73.11,73.07,73.11,54828.0,70.2314,70.2699,70.2314,70.2699,54828.0
2024-02-15 13:20:00,73.11,73.13,73.09,73.11,183421.0,70.2699,70.2891,70.2507,70.2699,183421.0
2024-02-15 13:25:00,73.11,73.14,73.09,73.14,112560.0,70.2699,70.2987,70.2507,70.2987,112560.0
2024-02-15 13:30:00,73.14,73.18,73.14,73.15,111904.0,70.2987,70.3372,70.2987,70.3083,111904.0
2024-02-15 13:35:00,73.16,73.16,73.1,73.12,128304.0,70.3179,70.3179,70.2603,70.2795,128304.0
2024-02-15 13:40:00,73.12,73.14,73.06,73.08,50614.0,70.2795,70.2987,70.2218,70.2411,50614.0
2024-02-15 13:45:00,73.08,73.12,73.07,73.09,107375.0,70.2411,70.2795,70.2314,70.2507,107375.0
2024-02-15 13:50:00,73.09,73.12,73.09,73.1,164237.0,70.2507,70.2795,70.2507,70.2603,164237.0
2024-02-15 13:55:00,73.11,73.13,73.1,73.12,51965.0,70.2699,70.2891,70.2603,70.2795,51965.0
2024-02-15 14:00:00,73.12,73.18,73.12,73.17,72651.0,70.2795,70.3372,70.2795,70.3276,72651.0
2024-02-15 14:05:00,73.16,73.18,73.12,73.17,62871.0,70.3179,70.3372,70.2795,70.3276,62871.0
2024-02-15 14:10:00,73.17,73.21,73.16,73.19,93594.0,70.3276,70.366,70.3179,70.3468,93594.0
2024-02-15 14:15:00,73.19,73.23,73.18,73.23,51682.0,70.3468,70.3852,70.3372,70.3852,51682.0
2024-02-15 14:20:00,73.22,73.24,73.2,73.21,92430.0,70.3756,70.3948,70.3564,70.366,92430.0
2024-02-15 14:25:00,73.21,73.22,73.16,73.19,60062.0,70.366,70.3756,70.3179,70.3468,60062.0
2024-02-15 14:30:00,73.19,73.21,73.17,73.2,134233.0,70.3468,70.366,70.3276,70.3564,134233.0
2024-02-15 14:35:00,73.19,73.2,73.17,73.18,195961.0,70.3468,70.3564,70.3276,70.3372,195961.0
2024-02-15 14:40:00,73.17,73.19,73.15,73.19,92911.0,70.3276,70.3468,70.3083,70.3468,92911.0
2024-02-15 14:45:00,73.19,73.21,73.18,73.21,96139.0,70.3468,70.366,70.3372,70.366,96139.0
2024-02-15 14:50:00,73.21,73.24,73.18,73.23,99995.0,70.366,70.3948,70.3372,70.3852,99995.0
2024-02-15 14:55:00,73.23,73.27,73.2,73.22,126625.0,70.3852,70.4237,70.3564,70.3756,126625.0
2024-02-15 15:00:00,73.22,73.23,73.16,73.17,124219.0,70.3756,70.3852,70.3179,70.3276,124219.0
2024-02-15 15:05:00,73.17,73.17,73.12,73.16,111840.0,70.3276,70.3276,70.2795,70.3179,111840.0
2024-02-15 15:10:00,73.16,73.19,73.16,73.19,91241.0,70.3179,70.3468,70.3179,70.3468,91241.0
2024-02-15 15:15:00,73.18,73.21,73.17,73.19,116145.0,70.3372,70.366,70.3276,70.3468,116145.0
2024-02-15 15:20:00,73.2,73.2,73.15,73.17,82237.0,70.3564,70.3564,70.3083,70.3276,82237.0
2024-02-15 15:25:00,73.17,73.17,73.14,73.16,94850.0,70.3276,70.3276,70.2987,70.3179,94850.0
2024-02-15 15:30:00,73.16,73.18,73.14,73.18,110809.0,70.3179,70.3372,70.2987,70.3372,110809.0
2024-02-15 15:35:00,73.17,73.18,73.1,73.11,202249.0,70.3276,70.3372,70.2603,70.2699,202249.0
2024-02-15 15:40:00,73.11,73.14,73.1,73.13,165661.0,70.2699,70.2987,70.2603,70.2891,165661.0
2024-02-15 15:45:00,73.14,73.16,73.1,73.12,952011.0,70.2987,70.3179,70.2603,70.2795,952011.0
2024-02-15 15:50:00,73.12,73.16,73.09,73.15,716465.0,70.2795,70.3179,70.2507,70.3083,716465.0
2024-02-15 15:55:00,73.15,73.17,73.1,73.16,3236742.0,70.3083,70.3276,70.2603,70.3179,3236742.0
2024-02-16 09:30:00,73.13,73.13,72.85,72.85,321573.0,70.2891,70.2891,70.02,70.02,321573.0
2024-02-16 09:35:00,72.85,72.9,72.79,72.9,261140.0,70.02,70.068,69.9623,70.068,261140.0
2024-02-16 09:40:00,72.9,73.03,72.85,73.03,99859.0,70.068,70.193,70.02,70.193,99859.0
2024-02-16 09:45:00,73.03,73.15,72.99,73.14,142530.0,70.193,70.3083,70.1545,70.2987,142530.0
2024-02-16 09:50:00,73.14,73.19,73.12,73.14,169707.0,70.2987,70.3468,70.2795,70.2987,169707.0
2024-02-16 09:55:00,73.13,73.16,73.08,73.08,115206.0,70.2891,70.3179,70.2411,70.2411,115206.0
2024-02-16 10:00:00,73.08,73.18,73.02,73.16,275018.0,70.2411,70.3372,70.1834,70.3179,275018.0
2024-02-16 10:05:00,73.16,73.25,73.15,73.24,104378.0,70.3179,70.4044,70.3083,70.3948,104378.0
2024-02-16 10:10:00,73.23,73.25,73.21,73.25,131722.0,70.3852,70.4044,70.366,70.4044,131722.0
2024-02-16 10:15:00,73.24,73.25,73.18,73.19,105018.0,70.3948,70.4044,70.3372,70.3468,105018.0
2024-02-16 10:20:00,73.18,73.26,73.15,73.24,115400.0,70.3372,70.4141,70.3083,70.3948,115400.0
2024-02-16 10:25:00,73.23,73.36,73.23,73.34,204199.0,70.3852,70.5102,70.3852,70.491,204199.0
2024-02-16 10:30:00,73.33,73.35,73.27,73.34,188751.0,70.4813,70.5006,70.4237,70.491,188751.0
2024-02-16 10:35:00,73.34,73.39,73.27,73.28,220580.0,70.491,70.539,70.4237,70.4333,220580.0
2024-02-16 10:40:00,73.28,73.3,73.24,73.28,128348.0,70.4333,70.4525,70.3948,70.4333,128348.0
2024-02-16 10:45:00,73.27,73.28,73.16,73.19,185597.0,70.4237,70.4333,70.3179,70.3468,185597.0
2024-02-16 10:50:00,73.2,73.23,73.18,73.2,124064.0,70.3564,70.3852,70.3372,70.3564,124064.0
2024-02-16 10:55:00,73.21,73.24,73.19,73.22,145111.0,70.366,70.3948,70.3468,70.3756,145111.0
2024-02-16 11:00:00,73.22,73.25,73.17,73.19,339831.0,70.3756,70.4044,70.3276,70.3468,339831.0
2024-02-16 11:05:00,73.19,73.24,73.18,73.23,253082.0,70.3468,70.3948,70.3372,70.3852,253082.0
2024-02-16 11:10:00,73.23,73.23,73.19,73.2,96486.0,70.3852,70.3852,70.3468,70.3564,96486.0
2024-02-16 11:15:00,73.2,73.24,73.19,73.22,241188.0,70.3564,70.3948,70.3468,70.3756,241188.0
2024-02-16 11:20:00,73.22,73.31,73.22,73.31,123881.0,70.3756,70.4621,70.3756,70.4621,123881.0
2024-02-16 11:25:00,73.31,73.36,73.31,73.35,114458.0,70.4621,70.5102,70.4621,70.5006,114458.0
2024-02-16 11:30:00,73.36,73.37,73.33,73.34,97626.0,70.5102,70.5198,70.4813,70.491,97626.0
2024-02-16 11:35:00,73.33,73.38,73.29,73.37,82949.0,70.4813,70.5294,70.4429,70.5198,82949.0
2024-02-16 11:40:00,73.37,73.44,73.36,73.44,268549.0,70.5198,70.5871,70.5102,70.5871,268549.0
2024-02-16 11:45:00,73.44,73.5,73.43,73.5,112640.0,70.5871,70.6447,70.5775,70.6447,112640.0
2024-02-16 11:50:00,73.5,73.51,73.47,73.48,203082.0,70.6447,70.6543,70.6159,70.6255,203082.0
2024-02-16 11:55:00,73.48,73.49,73.44,73.47,74159.0,70.6255,70.6351,70.5871,70.6159,74159.0
2024-02-16 12:00:00,73.47,73.47,73.43,73.45,203926.0,70.6159,70.6159,70.5775,70.5967,203926.0
2024-02-16 12:05:00,73.44,73.46,73.42,73.45,98186.0,70.5871,70.6063,70.5678,70.5967,98186.0
2024-02-16 12:10:00,73.45,73.48,73.44,73.45,53867.0,70.5967,70.6255,70.5871,70.5967,53867.0
2024-02-16 12:15:00,73.45,73.49,73.44,73.48,72412.0,70.5967,70.6351,70.5871,70.6255,72412.0
2024-02-16 12:20:00,73.48,73.49,73.43,73.44,73437.0,70.6255,70.6351,70.5775,70.5871,73437.0
2024-02-16 12:25:00,73.43,73.47,73.42,73.47,50735.0,70.5775,70.6159,70.5678,70.6159,50735.0
2024-02-16 12:30:00,73.47,73.47,73.44,73.45,72719.0,70.6159,70.6159,70.5871,70.5967,72719.0
2024-02-16 12:35:00,73.45,73.46,73.42,73.45,101201.0,70.5967,70.6063,70.5678,70.5967,101201.0
2024-02-16 12:40:00,73.45,73.45,73.43,73.45,76684.0,70.5967,70.5967,70.5775,70.5967,76684.0
2024-02-16 12:45:00,73.45,73.52,73.45,73.52,61613.0,70.5967,70.664,70.5967,70.664,61613.0
2024-02-16 12:50:00,73.53,73.53,73.49,73.52,180288.0,70.6736,70.6736,70.6351,70.664,180288.0
2024-02-16 12:55:00,73.52,73.52,73.5,73.51,65258.0,70.664,70.664,70.6447,70.6543,65258.0
2024-02-16 13:00:00,73.51,73.52,73.48,73.5,131514.0,70.6543,70.664,70.6255,70.6447,131514.0
2024-02-16 13:05:00,73.5,73.54,73.48,73.54,59081.0,70.6447,70.6832,70.6255,70.6832,59081.0
2024-02-16 13:10:00,73.53,73.54,73.49,73.5,57846.0,70.6736,70.6832,70.6351,70.6447,57846.0
2024-02-16 13:15:00,73.5,73.54,73.48,73.53,60407.0,70.6447,70.6832,70.6255,70.6736,60407.0
2024-02-16 13:20:00,73.53,73.61,73.52,73.61,131513.0,70.6736,70.7505,70.664,70.7505,131513.0
2024-02-16 13:25:00,73.61,73.62,73.57,73.58,90457.0,70.7505,70.7601,70.712,70.7216,90457.0
2024-02-16 13:30:00,73.58,73.61,73.57,73.59,79022.0,70.7216,70.7505,70.712,70.7312,79022.0
2024-02-16 13:35:00,73.59,73.62,73.58,73.62,75925.0,70.7312,70.7601,70.7216,70.7601,75925.0
2024-02-16 13:40:00,73.62,73.62,73.57,73.58,180780.0,70.7601,70.7601,70.712,70.7216,180780.0
2024-02-16 13:45:00,73.59,73.61,73.58,73.59,62420.0,70.7312,70.7505,70.7216,70.7312,62420.0
2024-02-16 13:50:00,73.59,73.6,73.55,73.56,73875.0,70.7312,70.7409,70.6928,70.7024,73875.0
2024-02-16 13:55:00,73.56,73.58,73.55,73.57,85451.0,70.7024,70.7216,70.6928,70.712,85451.0
2024-02-16 14:00:00,73.58,73.58,73.54,73.57,94593.0,70.7216,70.7216,70.6832,70.712,94593.0
2024-02-16 14:05:00,73.58,73.61,73.57,73.61,72812.0,70.7216,70.7505,70.712,70.7505,72812.0
2024-02-16 14:10:00,73.61,73.62,73.57,73.58,61028.0,70.7505,70.7601,70.712,70.7216,61028.0
2024-02-16 14:15:00,73.57,73.6,73.56,73.58,80676.0,70.712,70.7409,70.7024,70.7216,80676.0
2024-02-16 14:20:00,73.57,73.6,73.57,73.59,100629.0,70.712,70.7409,70.712,70.7312,100629.0
2024-02-16 14:25:00,73.59,73.61,73.58,73.59,70589.0,70.7312,70.7505,70.7216,70.7312,70589.0
2024-02-16 14:30:00,73.59,73.59,73.51,73.52,59413.0,70.7312,70.7312,70.6543,70.664,59413.0
2024-02-16 14:35:00,73.52,73.55,73.51,73.55,140795.0,70.664,70.6928,70.6543,70.6928,140795.0
2024-02-16 14:40:00,73.54,73.55,73.51,73.53,145820.0,70.6832,70.6928,70.6543,70.6736,145820.0
2024-02-16 14:45:00,73.53,73.54,73.32,73.35,488983.0,70.6736,70.6832,70.4717,70.5006,488983.0
2024-02-16 14:50:00,73.34,73.37,73.31,73.34,243720.0,70.491,70.5198,70.4621,70.491,243720.0
2024-02-16 14:55:00,73.34,73.37,73.29,73.32,250603.0,70.491,70.5198,70.4429,70.4717,250603.0
2024-02-16 15:00:00,73.33,73.34,73.26,73.29,527888.0,70.4813,70.491,70.4141,70.4429,527888.0
2024-02-16 15:05:00,73.28,73.3,73.25,73.27,273587.0,70.4333,70.4525,70.4044,70.4237,273587.0
2024-02-16 15:10:00,73.27,73.27,73.22,73.23,358975.0,70.4237,70.4237,70.3756,70.3852,358975.0
2024-02-16 15:15:00,73.23,73.28,73.22,73.27,399318.0,70.3852,70.4333,70.3756,70.4237,399318.0
2024-02-16 15:20:00,73.27,73.3,73.24,73.28,385862.0,70.4237,70.4525,70.3948,70.4333,385862.0
2024-02-16 15:25:00,73.28,73.31,73.25,73.3,153682.0,70.4333,70.4621,70.4044,70.4525,153682.0
2024-02-16 15:30:00,73.3,73.34,73.3,73.33,211619.0,70.4525,70.491,70.4525,70.4813,211619.0
2024-02-16 15:35:00,73.33,73.37,73.32,73.33,228830.0,70.4813,70.5198,70.4717,70.4813,228830.0
2024-02-16 15:40:00,73.34,73.34,73.22,73.23,354379.0,70.491,70.491,70.3756,70.3852,354379.0
2024-02-16 15:45:00,73.23,73.25,73.19,73.19,335204.0,70.3852,70.4044,70.3468,70.3468,335204.0
2024-02-16 15:50:00,73.2,73.25,73.17,73.23,576573.0,70.3564,70.4044,70.3276,70.3852,576573.0
2024-02-16 15:55:00,73.23,73.28,73.21,73.27,1229108.0,70.3852,70.4333,70.366,70.4237,1229108.0
2024-02-20 09:30:00,73.8,73.95,73.68,73.95,504964.0,70.9331,71.0773,70.8177,71.0773,504964.0
2024-02-20 09:35:00,73.95,74.07,73.92,73.98,267158.0,71.0773,71.1926,71.0484,71.1061,267158.0
2024-02-20 09:40:00,73.98,74.18,73.98,74.12,493689.0,71.1061,71.2983,71.1061,71.2406,493689.0
2024-02-20 09:45:00,74.13,74.21,74.08,74.16,464336.0,71.2503,71.3272,71.2022,71.2791,464336.0
2024-02-20 09:50:00,74.16,74.33,74.16,74.3,562302.0,71.2791,71.4425,71.2791,71.4137,562302.0
2024-02-20 09:55:00,74.29,74.34,74.25,74.3,153791.0,71.404,71.4521,71.3656,71.4137,153791.0
2024-02-20 10:00:00,74.3,74.42,74.28,74.41,292661.0,71.4137,71.529,71.3944,71.5194,292661.0
2024-02-20 10:05:00,74.41,74.43,74.32,74.4,139155.0,71.5194,71.5386,71.4329,71.5098,139155.0
2024-02-20 10:10:00,74.4,74.44,74.34,74.35,126608.0,71.5098,71.5482,71.4521,71.4617,126608.0
2024-02-20 10:15:00,74.36,74.47,74.35,74.43,414329.0,71.4713,71.5771,71.4617,71.5386,414329.0
2024-02-20 10:20:00,74.43,74.45,74.33,74.34,391754.0,71.5386,71.5578,71.4425,71.4521,391754.0
2024-02-20 10:25:00,74.35,74.42,74.28,74.42,141919.0,71.4617,71.529,71.3944,71.529,141919.0
2024-02-20 10:30:00,74.42,74.46,74.32,74.33,242208.0,71.529,71.5674,71.4329,71.4425,242208.0
2024-02-20 10:35:00,74.32,74.37,74.26,74.29,131732.0,71.4329,71.4809,71.3752,71.404,131732.0
2024-02-20 10:40:00,74.29,74.29,74.21,74.21,173974.0,71.404,71.404,71.3272,71.3272,173974.0
2024-02-20 10:45:00,74.22,74.24,74.17,74.23,107609.0,71.3368,71.356,71.2887,71.3464,107609.0
2024-02-20 10:50:00,74.23,74.25,74.15,74.16,151084.0,71.3464,71.3656,71.2695,71.2791,151084.0
2024-02-20 10:55:00,74.15,74.15,74.06,74.11,84024.0,71.2695,71.2695,71.183,71.231,84024.0
2024-02-20 11:00:00,74.11,74.13,74.03,74.06,141522.0,71.231,71.2503,71.1541,71.183,141522.0
2024-02-20 11:05:00,74.05,74.09,74.01,74.09,92615.0,71.1734,71.2118,71.1349,71.2118,92615.0
2024-02-20 11:10:00,74.09,74.09,74.03,74.08,77000.0,71.2118,71.2118,71.1541,71.2022,77000.0
2024-02-20 11:15:00,74.07,74.09,74.05,74.06,112780.0,71.1926,71.2118,71.1734,71.183,112780.0
2024-02-20 11:20:00,74.06,74.07,74.03,74.03,155644.0,71.183,71.1926,71.1541,71.1541,155644.0
2024-02-20 11:25:00,74.03,74.05,73.96,73.99,84205.0,71.1541,71.1734,71.0869,71.1157,84205.0
2024-02-20 11:30:00,73.99,74.02,73.97,73.99,275432.0,71.1157,71.1445,71.0965,71.1157,275432.0
2024-02-20 11:35:00,73.99,74.01,73.97,74.0,232831.0,71.1157,71.1349,71.0965,71.1253,232831.0
2024-02-20 11:40:00,74.0,74.0,73.95,73.95,121072.0,71.1253,71.1253,71.0773,71.0773,121072.0
2024-02-20 11:45:00,73.96,73.98,73.94,73.96,230277.0,71.0869,71.1061,71.0676,71.0869,230277.0
2024-02-20 11:50:00,73.97,73.99,73.95,73.98,122709.0,71.0965,71.1157,71.0773,71.1061,122709.0
2024-02-20 11:55:00,73.98,74.02,73.97,74.0,99295.0,71.1061,71.1445,71.0965,71.1253,99295.0
2024-02-20 12:00:00,74.01,74.03,73.92,73.93,114486.0,71.1349,71.1541,71.0484,71.058,114486.0
2024-02-20 12:05:00,73.93,74.0,73.91,73.98,97711.0,71.058,71.1253,71.0388,71.1061,97711.0
2024-02-20 12:10:00,73.98,74.01,73.95,73.98,123985.0,71.1061,71.1349,71.0773,71.1061,123985.0
2024-02-20 12:15:00,73.99,74.02,73.97,73.98,66024.0,71.1157,71.1445,71.0965,71.1061,66024.0
2024-02-20 12:20:00,73.98,74.04,73.97,74.01,104021.0,71.1061,71.1638,71.0965,71.1349,104021.0
2024-02-20 12:25:00,74.01,74.03,73.98,74.0,77327.0,71.1349,71.1541,71.1061,71.1253,77327.0
2024-02-20 12:30:00,74.0,74.04,73.97,74.03,108952.0,71.1253,71.1638,71.0965,71.1541,108952.0
2024-02-20 12:35:00,74.03,74.06,73.99,74.0,84299.0,71.1541,71.183,71.1157,71.1253,84299.0
2024-02-20 12:40:00,74.01,74.05,74.0,74.04,55619.0,71.1349,71.1734,71.1253,71.1638,55619.0
2024-02-20 12:45:00,74.05,74.07,74.01,74.01,84382.0,71.1734,71.1926,71.1349,71.1349,84382.0
2024-02-20 12:50:00,74.02,74.09,74.01,74.08,76898.0,71.1445,71.2118,71.1349,71.2022,76898.0
2024-02-20 12:55:00,74.08,74.11,74.07,74.11,55799.0,71.2022,71.231,71.1926,71.231,55799.0
2024-02-20 13:00:00,74.11,74.12,74.07,74.09,135505.0,71.231,71.2406,71.1926,71.2118,135505.0
2024-02-20 13:05:00,74.09,74.12,74.09,74.12,54394.0,71.2118,71.2406,71.2118,71.2406,54394.0
2024-02-20 13:10:00,74.12,74.13,74.08,74.1,60364.0,71.2406,71.2503,71.2022,71.2214,60364.0
2024-02-20 13:15:00,74.1,74.11,74.05,74.11,59045.0,71.2214,71.231,71.1734,71.231,59045.0
2024-02-20 13:20:00,74.11,74.11,74.08,74.1,75431.0,71.231,71.231,71.2022,71.2214,75431.0
2024-02-20 13:25:00,74.1,74.1,74.04,74.06,45331.0,71.2214,71.2214,71.1638,71.183,45331.0
2024-02-20 13:30:00,74.06,74.08,74.03,74.07,89688.0,71.183,71.2022,71.1541,71.1926,89688.0
2024-02-20 13:35:00,74.07,74.08,74.03,74.05,48751.0,71.1926,71.2022,71.1541,71.1734,48751.0
2024-02-20 13:40:00,74.04,74.09,74.04,74.09,57794.0,71.1638,71.2118,71.1638,71.2118,57794.0
2024-02-20 13:45:00,74.08,74.11,74.06,74.09,45572.0,71.2022,71.231,71.183,71.2118,45572.0
2024-02-20 13:50:00,74.1,74.16,74.09,74.11,112904.0,71.2214,71.2791,71.2118,71.231,112904.0
2024-02-20 13:55:00,74.11,74.11,74.08,74.09,56402.0,71.231,71.231,71.2022,71.2118,56402.0
2024-02-20 14:00:00,74.09,74.1,74.03,74.03,57628.0,71.2118,71.2214,71.1541,71.1541,57628.0
2024-02-20 14:05:00,74.03,74.07,74.0,74.07,43570.0,71.1541,71.1926,71.1253,71.1926,43570.0
2024-02-20 14:10:00,74.06,74.08,74.01,74.04,66260.0,71.183,71.2022,71.1349,71.1638,66260.0
2024-02-20 14:15:00,74.05,74.07,74.02,74.07,85446.0,71.1734,71.1926,71.1445,71.1926,85446.0
2024-02-20 14:20:00,74.08,74.08,74.01,74.06,66899.0,71.2022,71.2022,71.1349,71.183,66899.0
2024-02-20 14:25:00,74.06,74.11,74.05,74.1,58043.0,71.183,71.231,71.1734,71.2214,58043.0
2024-02-20 14:30:00,74.09,74.1,74.03,74.04,65446.0,71.2118,71.2214,71.1541,71.1638,65446.0
2024-02-20 14:35:00,74.04,74.06,74.01,74.06,175101.0,71.1638,71.183,71.1349,71.183,175101.0
2024-02-20 14:40:00,74.06,74.08,74.03,74.03,73658.0,71.183,71.2022,71.1541,71.1541,73658.0
2024-02-20 14:45:00,74.04,74.06,74.03,74.06,226315.0,71.1638,71.183,71.1541,71.183,226315.0
2024-02-20 14:50:00,74.06,74.14,74.05,74.12,83574.0,71.183,71.2599,71.1734,71.2406,83574.0
2024-02-20 14:55:00,74.11,74.15,74.1,74.14,67993.0,71.231,71.2695,71.2214,71.2599,67993.0
2024-02-20 15:00:00,74.14,74.16,74.04,74.06,145401.0,71.2599,71.2791,71.1638,71.183,145401.0
2024-02-20 15:05:00,74.07,74.08,74.04,74.05,128817.0,71.1926,71.2022,71.1638,71.1734,128817.0
2024-02-20 15:10:00,74.05,74.08,74.04,74.05,175351.0,71.1734,71.2022,71.1638,71.1734,175351.0
2024-02-20 15:15:00,74.04,74.06,74.02,74.03,119390.0,71.1638,71.183,71.1445,71.1541,119390.0
2024-02-20 15:20:00,74.04,74.07,74.03,74.06,167058.0,71.1638,71.1926,71.1541,71.183,167058.0
2024-02-20 15:25:00,74.06,74.09,74.05,74.08,142414.0,71.183,71.2118,71.1734,71.2022,142414.0
2024-02-20 15:30:00,74.08,74.09,73.94,73.95,549026.0,71.2022,71.2118,71.0676,71.0773,549026.0
2024-02-20 15:35:00,73.94,74.01,73.93,73.97,462800.0,71.0676,71.1349,71.058,71.0965,462800.0
2024-02-20 15:40:00,73.97,74.01,73.96,73.97,379803.0,71.0965,71.1349,71.0869,71.0965,379803.0
2024-02-20 15:45:00,73.97,73.97,73.88,73.94,263031.0,71.0965,71.0965,71.01,71.0676,263031.0
2024-02-20 15:50:00,73.94,73.97,73.91,73.92,623455.0,71.0676,71.0965,71.0388,71.0484,623455.0
2024-02-20 15:55:00,73.92,74.07,73.91,74.06,1235599.0,71.0484,71.1926,71.0388,71.183,1235599.0
2024-02-21 09:30:00,74.22,74.38,74.09,74.15,310779.0,71.3368,71.4905,71.2118,71.2695,310779.0
2024-02-21 09:35:00,74.15,74.35,74.11,74.28,333361.0,71.2695,71.4617,71.231,71.3944,333361.0
2024-02-21 09:40:00,74.29,74.41,74.28,74.4,321590.0,71.404,71.5194,71.3944,71.5098,321590.0
2024-02-21 09:45:00,74.41,74.45,74.35,74.36,240777.0,71.5194,71.5578,71.4617,71.4713,240777.0
2024-02-21 09:50:00,74.35,74.39,74.28,74.28,149563.0,71.4617,71.5002,71.3944,71.3944,149563.0
2024-02-21 09:55:00,74.29,74.3,74.22,74.23,185983.0,71.404,71.4137,71.3368,71.3464,185983.0
2024-02-21 10:00:00,74.23,74.23,74.09,74.14,165975.0,71.3464,71.3464,71.2118,71.2599,165975.0
2024-02-21 10:05:00,74.13,74.19,74.06,74.18,84945.0,71.2503,71.3079,71.183,71.2983,84945.0
2024-02-21 10:10:00,74.19,74.24,74.18,74.24,144322.0,71.3079,71.356,71.2983,71.356,144322.0
2024-02-21 10:15:00,74.23,74.27,74.19,74.26,74891.0,71.3464,71.3848,71.3079,71.3752,74891.0
2024-02-21 10:20:00,74.25,74.32,74.23,74.29,53172.0,71.3656,71.4329,71.3464,71.404,53172.0
2024-02-21 10:25:00,74.29,74.32,74.27,74.28,61733.0,71.404,71.4329,71.3848,71.3944,61733.0
2024-02-21 10:30:00,74.27,74.27,74.16,74.19,61773.0,71.3848,71.3848,71.2791,71.3079,61773.0
2024-02-21 10:35:00,74.18,74.25,74.16,74.23,71365.0,71.2983,71.3656,71.2791,71.3464,71365.0
2024-02-21 10:40:00,74.23,74.24,74.17,74.17,54959.0,71.3464,71.356,71.2887,71.2887,54959.0
2024-02-21 10:45:00,74.17,74.21,74.15,74.18,56570.0,71.2887,71.3272,71.2695,71.2983,56570.0
2024-02-21 10:50:00,74.18,74.24,74.18,74.2,61387.0,71.2983,71.356,71.2983,71.3175,61387.0
2024-02-21 10:55:00,74.2,74.2,74.17,74.17,68324.0,71.3175,71.3175,71.2887,71.2887,68324.0
2024-02-21 11:00:00,74.17,74.22,74.17,74.2,62131.0,71.2887,71.3368,71.2887,71.3175,62131.0
2024-02-21 11:05:00,74.2,74.25,74.2,74.23,53655.0,71.3175,71.3656,71.3175,71.3464,53655.0
2024-02-21 11:10:00,74.23,74.24,74.2,74.2,45344.0,71.3464,71.356,71.3175,71.3175,45344.0
2024-02-21 11:15:00,74.2,74.22,74.17,74.17,68080.0,71.3175,71.3368,71.2887,71.2887,68080.0
2024-02-21 11:20:00,74.18,74.2,74.15,74.16,597485.0,71.2983,71.3175,71.2695,71.2791,597485.0
2024-02-21 11:25:00,74.16,74.19,74.14,74.16,131374.0,71.2791,71.3079,71.2599,71.2791,131374.0
2024-02-21 11:30:00,74.15,74.18,74.14,74.15,71869.0,71.2695,71.2983,71.2599,71.2695,71869.0
2024-02-21 11:35:00,74.15,74.17,74.12,74.15,53437.0,71.2695,71.2887,71.2406,71.2695,53437.0
2024-02-21 11:40:00,74.15,74.2,74.14,74.2,81432.0,71.2695,71.3175,71.2599,71.3175,81432.0
2024-02-21 11:45:00,74.2,74.23,74.17,74.19,85868.0,71.3175,71.3464,71.2887,71.3079,85868.0
2024-02-21 11:50:00,74.19,74.22,74.17,74.22,74554.0,71.3079,71.3368,71.2887,71.3368,74554.0
2024-02-21 11:55:00,74.22,74.23,74.19,74.21,66923.0,71.3368,71.3464,71.3079,71.3272,66923.0
2024-02-21 12:00:00,74.22,74.22,74.17,74.22,64883.0,71.3368,71.3368,71.2887,71.3368,64883.0
2024-02-21 12:05:00,74.22,74.24,74.2,74.23,130770.0,71.3368,71.356,71.3175,71.3464,130770.0
2024-02-21 12:10:00,74.23,74.28,74.22,74.28,229707.0,71.3464,71.3944,71.3368,71.3944,229707.0
2024-02-21 12:15:00,74.28,74.31,74.26,74.29,129884.0,71.3944,71.4233,71.3752,71.404,129884.0
2024-02-21 12:20:00,74.28,74.32,74.28,74.31,105337.0,71.3944,71.4329,71.3944,71.4233,105337.0
2024-02-21 12:25:00,74.31,74.31,74.22,74.22,95386.0,71.4233,71.4233,71.3368,71.3368,95386.0
2024-02-21 12:30:00,74.22,74.22,74.17,74.19,105380.0,71.3368,71.3368,71.2887,71.3079,105380.0
2024-02-21 12:35:00,74.19,74.2,74.17,74.17,79257.0,71.3079,71.3175,71.2887,71.2887,79257.0
2024-02-21 12:40:00,74.17,74.18,74.1,74.12,73319.0,71.2887,71.2983,71.2214,71.2406,73319.0
2024-02-21 12:45:00,74.12,74.16,74.12,74.15,193112.0,71.2406,71.2791,71.2406,71.2695,193112.0
2024-02-21 12:50:00,74.15,74.17,74.15,74.16,124290.0,71.2695,71.2887,71.2695,71.2791,124290.0
2024-02-21 12:55:00,74.16,74.19,74.15,74.18,219248.0,71.2791,71.3079,71.2695,71.2983,219248.0
2024-02-21 13:00:00,74.18,74.18,74.07,74.1,223504.0,71.2983,71.2983,71.1926,71.2214,223504.0
2024-02-21 13:05:00,74.1,74.14,74.08,74.13,98496.0,71.2214,71.2599,71.2022,71.2503,98496.0
2024-02-21 13:10:00,74.13,74.17,74.12,74.16,62179.0,71.2503,71.2887,71.2406,71.2791,62179.0
2024-02-21 13:15:00,74.15,74.21,74.14,74.18,88703.0,71.2695,71.3272,71.2599,71.2983,88703.0
2024-02-21 13:20:00,74.19,74.19,74.15,74.16,84947.0,71.3079,71.3079,71.2695,71.2791,84947.0
2024-02-21 13:25:00,74.17,74.18,74.15,74.16,92976.0,71.2887,71.2983,71.2695,71.2791,92976.0
2024-02-21 13:30:00,74.17,74.17,74.11,74.13,68432.0,71.2887,71.2887,71.231,71.2503,68432.0
2024-02-21 13:35:00,74.12,74.14,74.11,74.12,57263.0,71.2406,71.2599,71.231,71.2406,57263.0
2024-02-21 13:40:00,74.13,74.14,74.11,74.12,51514.0,71.2503,71.2599,71.231,71.2406,51514.0
2024-02-21 13:45:00,74.12,74.16,74.11,74.15,60171.0,71.2406,71.2791,71.231,71.2695,60171.0
2024-02-21 13:50:00,74.15,74.15,74.11,74.11,36255.0,71.2695,71.2695,71.231,71.231,36255.0
2024-02-21 13:55:00,74.12,74.15,74.1,74.13,96863.0,71.2406,71.2695,71.2214,71.2503,96863.0
2024-02-21 14:00:00,74.12,74.19,74.08,74.15,203146.0,71.2406,71.3079,71.2022,71.2695,203146.0
2024-02-21 14:05:00,74.16,74.17,74.13,74.14,44705.0,71.2791,71.2887,71.2503,71.2599,44705.0
2024-02-21 14:10:00,74.14,74.15,74.1,74.12,84942.0,71.2599,71.2695,71.2214,71.2406,84942.0
2024-02-21 14:15:00,74.11,74.15,74.1,74.11,97409.0,71.231,71.2695,71.2214,71.231,97409.0
2024-02-21 14:20:00,74.11,74.12,74.06,74.09,199746.0,71.231,71.2406,71.183,71.2118,199746.0
2024-02-21 14:25:00,74.09,74.14,74.07,74.14,158647.0,71.2118,71.2599,71.1926,71.2599,158647.0
2024-02-21 14:30:00,74.13,74.13,74.08,74.09,108565.0,71.2503,71.2503,71.2022,71.2118,108565.0
2024-02-21 14:35:00,74.09,74.1,74.04,74.04,197212.0,71.2118,71.2214,71.1638,71.1638,197212.0
2024-02-21 14:40:00,74.05,74.09,74.05,74.08,93301.0,71.1734,71.2118,71.1734,71.2022,93301.0
2024-02-21 14:45:00,74.08,74.1,74.06,74.07,78983.0,71.2022,71.2214,71.183,71.1926,78983.0
2024-02-21 14:50:00,74.07,74.09,74.07,74.08,90215.0,71.1926,71.2118,71.1926,71.2022,90215.0
2024-02-21 14:55:00,74.08,74.12,74.07,74.11,174439.0,71.2022,71.2406,71.1926,71.231,174439.0
2024-02-21 15:00:00,74.11,74.11,74.05,74.06,167501.0,71.231,71.231,71.1734,71.183,167501.0
2024-02-21 15:05:00,74.07,74.07,74.03,74.03,138556.0,71.1926,71.1926,71.1541,71.1541,138556.0
2024-02-21 15:10:00,74.04,74.05,74.01,74.03,229868.0,71.1638,71.1734,71.1349,71.1541,229868.0
2024-02-21 15:15:00,74.03,74.05,73.99,74.02,319553.0,71.1541,71.1734,71.1157,71.1445,319553.0
2024-02-21 15:20:00,74.02,74.02,73.96,73.98,210524.0,71.1445,71.1445,71.0869,71.1061,210524.0
2024-02-21 15:25:00,73.97,74.02,73.96,74.02,251917.0,71.0965,71.1445,71.0869,71.1445,251917.0
2024-02-21 15:30:00,74.02,74.07,74.0,74.06,275625.0,71.1445,71.1926,71.1253,71.183,275625.0
2024-02-21 15:35:00,74.06,74.14,74.05,74.11,415836.0,71.183,71.2599,71.1734,71.231,415836.0
2024-02-21 15:40:00,74.11,74.15,74.1,74.14,241969.0,71.231,71.2695,71.2214,71.2599,241969.0
2024-02-21 15:45:00,74.14,74.14,74.08,74.11,254663.0,71.2599,71.2599,71.2022,71.231,254663.0
2024-02-21 15:50:00,74.11,74.28,74.11,74.26,371419.0,71.231,71.3944,71.231,71.3752,371419.0
2024-02-21 15:55:00,74.25,74.33,74.25,74.31,1046849.0,71.3656,71.4425,71.3656,71.4233,1046849.0
2024-02-22 09:30:00,73.99,74.04,73.71,73.91,581710.0,71.1157,71.1638,70.8466,71.0388,581710.0
2024-02-22 09:35:00,73.9,73.91,73.76,73.76,214101.0,71.0292,71.0388,70.8946,70.8946,214101.0
2024-02-22 09:40:00,73.77,73.83,73.75,73.78,197516.0,70.9042,70.9619,70.885,70.9139,197516.0
2024-02-22 09:45:00,73.78,73.92,73.77,73.9,240576.0,70.9139,71.0484,70.9042,71.0292,240576.0
2024-02-22 09:50:00,73.89,73.99,73.85,73.98,216129.0,71.0196,71.1157,70.9811,71.1061,216129.0
2024-02-22 09:55:00,73.97,74.02,73.88,73.91,154021.0,71.0965,71.1445,71.01,71.0388,154021.0
2024-02-22 10:00:00,73.92,73.95,73.88,73.94,195577.0,71.0484,71.0773,71.01,71.0676,195577.0
2024-02-22 10:05:00,73.94,73.94,73.82,73.82,117821.0,71.0676,71.0676,70.9523,70.9523,117821.0
2024-02-22 10:10:00,73.81,73.85,73.75,73.76,142032.0,70.9427,70.9811,70.885,70.8946,142032.0
2024-02-22 10:15:00,73.76,73.79,73.71,73.73,128337.0,70.8946,70.9235,70.8466,70.8658,128337.0
2024-02-22 10:20:00,73.73,73.82,73.69,73.81,104937.0,70.8658,70.9523,70.8274,70.9427,104937.0
2024-02-22 10:25:00,73.82,73.91,73.82,73.91,248381.0,70.9523,71.0388,70.9523,71.0388,248381.0
2024-02-22 10:30:00,73.9,73.96,73.87,73.93,111044.0,71.0292,71.0869,71.0004,71.058,111044.0
2024-02-22 10:35:00,73.93,73.96,73.89,73.9,124831.0,71.058,71.0869,71.0196,71.0292,124831.0
2024-02-22 10:40:00,73.91,74.0,73.9,73.97,95929.0,71.0388,71.1253,71.0292,71.0965,95929.0
2024-02-22 10:45:00,73.97,73.99,73.9,73.95,105537.0,71.0965,71.1157,71.0292,71.0773,105537.0
2024-02-22 10:50:00,73.94,73.94,73.88,73.9,62855.0,71.0676,71.0676,71.01,71.0292,62855.0
2024-02-22 10:55:00,73.9,73.98,73.87,73.95,39699.0,71.0292,71.1061,71.0004,71.0773,39699.0
2024-02-22 11:00:00,73.95,73.97,73.92,73.94,82674.0,71.0773,71.0965,71.0484,71.0676,82674.0
2024-02-22 11:05:00,73.95,73.96,73.92,73.95,97169.0,71.0773,71.0869,71.0484,71.0773,97169.0
2024-02-22 11:10:00,73.95,74.03,73.94,74.0,142743.0,71.0773,71.1541,71.0676,71.1253,142743.0
2024-02-22 11:15:00,74.01,74.04,74.0,74.03,83402.0,71.1349,71.1638,71.1253,71.1541,83402.0
2024-02-22 11:20:00,74.02,74.02,73.98,74.0,80751.0,71.1445,71.1445,71.1061,71.1253,80751.0
2024-02-22 11:25:00,74.01,74.05,73.98,74.05,129775.0,71.1349,71.1734,71.1061,71.1734,129775.0
2024-02-22 11:30:00,74.05,74.09,74.04,74.06,90792.0,71.1734,71.2118,71.1638,71.183,90792.0
2024-02-22 11:35:00,74.06,74.13,74.05,74.11,94667.0,71.183,71.2503,71.1734,71.231,94667.0
2024-02-22 11:40:00,74.11,74.17,74.09,74.17,95978.0,71.231,71.2887,71.2118,71.2887,95978.0
2024-02-22 11:45:00,74.16,74.17,74.07,74.09,271944.0,71.2791,71.2887,71.1926,71.2118,271944.0
2024-02-22 11:50:00,74.08,74.13,74.08,74.12,50611.0,71.2022,71.2503,71.2022,71.2406,50611.0
2024-02-22 11:55:00,74.12,74.14,74.1,74.11,51890.0,71.2406,71.2599,71.2214,71.231,51890.0
2024-02-22 12:00:00,74.12,74.15,74.09,74.14,96578.0,71.2406,71.2695,71.2118,71.2599,96578.0
2024-02-22 12:05:00,74.13,74.15,74.11,74.13,80336.0,71.2503,71.2695,71.231,71.2503,80336.0
2024-02-22 12:10:00,74.13,74.16,74.11,74.14,95349.0,71.2503,71.2791,71.231,71.2599,95349.0
2024-02-22 12:15:00,74.14,74.18,74.11,74.17,58121.0,71.2599,71.2983,71.231,71.2887,58121.0
2024-02-22 12:20:00,74.18,74.21,74.17,74.21,65799.0,71.2983,71.3272,71.2887,71.3272,65799.0
2024-02-22 12:25:00,74.21,74.24,74.2,74.22,51849.0,71.3272,71.356,71.3175,71.3368,51849.0
2024-02-22 12:30:00,74.22,74.25,74.2,74.23,113028.0,71.3368,71.3656,71.3175,71.3464,113028.0
2024-02-22 12:35:00,74.23,74.24,74.19,74.2,62958.0,71.3464,71.356,71.3079,71.3175,62958.0
2024-02-22 12:40:00,74.21,74.24,74.2,74.23,62923.0,71.3272,71.356,71.3175,71.3464,62923.0
2024-02-22 12:45:00,74.23,74.26,74.22,74.25,52531.0,71.3464,71.3752,71.3368,71.3656,52531.0
2024-02-22 12:50:00,74.25,74.26,74.23,74.25,35381.0,71.3656,71.3752,71.3464,71.3656,35381.0
2024-02-22 12:55:00,74.24,74.27,74.23,74.25,110608.0,71.356,71.3848,71.3464,71.3656,110608.0
2024-02-22 13:00:00,74.24,74.28,74.23,74.26,68893.0,71.356,71.3944,71.3464,71.3752,68893.0
2024-02-22 13:05:00,74.26,74.28,74.25,74.27,67858.0,71.3752,71.3944,71.3656,71.3848,67858.0
2024-02-22 13:10:00,74.27,74.27,74.23,74.26,52694.0,71.3848,71.3848,71.3464,71.3752,52694.0
2024-02-22 13:15:00,74.26,74.33,74.25,74.33,71386.0,71.3752,71.4425,71.3656,71.4425,71386.0
2024-02-22 13:20:00,74.32,74.39,74.32,74.39,38995.0,71.4329,71.5002,71.4329,71.5002,38995.0
2024-02-22 13:25:00,74.38,74.42,74.38,74.41,82544.0,71.4905,71.529,71.4905,71.5194,82544.0
2024-02-22 13:30:00,74.41,74.48,74.41,74.48,63638.0,71.5194,71.5867,71.5194,71.5867,63638.0
2024-02-22 13:35:00,74.48,74.5,74.46,74.5,55720.0,71.5867,71.6059,71.5674,71.6059,55720.0
2024-02-22 13:40:00,74.5,74.53,74.49,74.53,107840.0,71.6059,71.6347,71.5963,71.6347,107840.0
2024-02-22 13:45:00,74.53,74.53,74.49,74.5,74558.0,71.6347,71.6347,71.5963,71.6059,74558.0
2024-02-22 13:50:00,74.49,74.49,74.46,74.48,112294.0,71.5963,71.5963,71.5674,71.5867,112294.0
2024-02-22 13:55:00,74.48,74.49,74.46,74.47,73220.0,71.5867,71.5963,71.5674,71.5771,73220.0
2024-02-22 14:00:00,74.47,74.56,74.47,74.54,108142.0,71.5771,71.6636,71.5771,71.6443,108142.0
2024-02-22 14:05:00,74.54,74.56,74.52,74.55,45873.0,71.6443,71.6636,71.6251,71.6539,45873.0
2024-02-22 14:10:00,74.55,74.57,74.51,74.57,77428.0,71.6539,71.6732,71.6155,71.6732,77428.0
2024-02-22 14:15:00,74.57,74.59,74.55,74.58,57800.0,71.6732,71.6924,71.6539,71.6828,57800.0
2024-02-22 14:20:00,74.59,74.61,74.56,74.6,80243.0,71.6924,71.7116,71.6636,71.702,80243.0
2024-02-22 14:25:00,74.6,74.63,74.57,74.59,85895.0,71.702,71.7308,71.6732,71.6924,85895.0
2024-02-22 14:30:00,74.59,74.61,74.53,74.55,96090.0,71.6924,71.7116,71.6347,71.6539,96090.0
2024-02-22 14:35:00,74.55,74.6,74.54,74.59,170660.0,71.6539,71.702,71.6443,71.6924,170660.0
2024-02-22 14:40:00,74.59,74.61,74.56,74.59,67656.0,71.6924,71.7116,71.6636,71.6924,67656.0
2024-02-22 14:45:00,74.59,74.61,74.52,74.56,75694.0,71.6924,71.7116,71.6251,71.6636,75694.0
2024-02-22 14:50:00,74.56,74.58,74.54,74.57,66147.0,71.6636,71.6828,71.6443,71.6732,66147.0
2024-02-22 14:55:00,74.57,74.58,74.52,74.55,306653.0,71.6732,71.6828,71.6251,71.6539,306653.0
2024-02-22 15:00:00,74.55,74.61,74.55,74.6,165530.0,71.6539,71.7116,71.6539,71.702,165530.0
2024-02-22 15:05:00,74.6,74.61,74.53,74.55,117420.0,71.702,71.7116,71.6347,71.6539,117420.0
2024-02-22 15:10:00,74.55,74.57,74.53,74.55,159715.0,71.6539,71.6732,71.6347,71.6539,159715.0
2024-02-22 15:15:00,74.54,74.57,74.53,74.56,193267.0,71.6443,71.6732,71.6347,71.6636,193267.0
2024-02-22 15:20:00,74.56,74.62,74.55,74.61,107560.0,71.6636,71.7212,71.6539,71.7116,107560.0
2024-02-22 15:25:00,74.6,74.62,74.58,74.59,137829.0,71.702,71.7212,71.6828,71.6924,137829.0
2024-02-22 15:30:00,74.59,74.59,74.52,74.56,166668.0,71.6924,71.6924,71.6251,71.6636,166668.0
2024-02-22 15:35:00,74.56,74.58,74.55,74.56,224830.0,71.6636,71.6828,71.6539,71.6636,224830.0
2024-02-22 15:40:00,74.57,74.6,74.55,74.56,215972.0,71.6732,71.702,71.6539,71.6636,215972.0
2024-02-22 15:45:00,74.55,74.56,74.52,74.55,260000.0,71.6539,71.6636,71.6251,71.6539,260000.0
2024-02-22 15:50:00,74.54,74.57,74.5,74.56,473029.0,71.6443,71.6732,71.6059,71.6636,473029.0
2024-02-22 15:55:00,74.56,74.63,74.52,74.53,1170066.0,71.6636,71.7308,71.6251,71.6347,1170066.0
2024-02-23 09:30:00,74.59,74.74,74.46,74.51,246858.0,71.6924,71.8366,71.5674,71.6155,246858.0
2024-02-23 09:35:00,74.52,74.64,74.5,74.64,153042.0,71.6251,71.7404,71.6059,71.7404,153042.0
2024-02-23 09:40:00,74.64,74.68,74.59,74.68,97838.0,71.7404,71.7789,71.6924,71.7789,97838.0
2024-02-23 09:45:00,74.69,74.78,74.66,74.76,92073.0,71.7885,71.875,71.7597,71.8558,92073.0
2024-02-23 09:50:00,74.76,74.76,74.69,74.76,89292.0,71.8558,71.8558,71.7885,71.8558,89292.0
2024-02-23 09:55:00,74.75,74.91,74.75,74.89,105425.0,71.8462,72.0,71.8462,71.9807,105425.0
2024-02-23 10:00:00,74.89,74.9,74.8,74.89,172606.0,71.9807,71.9903,71.8942,71.9807,172606.0
2024-02-23 10:05:00,74.9,75.01,74.9,75.01,137258.0,71.9903,72.0961,71.9903,72.0961,137258.0
2024-02-23 10:10:00,75.01,75.05,74.98,75.01,207388.0,72.0961,72.1345,72.0672,72.0961,207388.0
2024-02-23 10:15:00,75.01,75.04,74.97,74.98,45731.0,72.0961,72.1249,72.0576,72.0672,45731.0
2024-02-23 10:20:00,74.98,75.1,74.98,75.08,54699.0,72.0672,72.1826,72.0672,72.1634,54699.0
2024-02-23 10:25:00,75.08,75.14,75.07,75.12,77539.0,72.1634,72.221,72.1537,72.2018,77539.0
2024-02-23 10:30:00,75.13,75.16,75.12,75.14,92757.0,72.2114,72.2402,72.2018,72.221,92757.0
2024-02-23 10:35:00,75.13,75.14,75.04,75.05,59841.0,72.2114,72.221,72.1249,72.1345,59841.0
2024-02-23 10:40:00,75.06,75.16,75.04,75.13,98882.0,72.1441,72.2402,72.1249,72.2114,98882.0
2024-02-23 10:45:00,75.13,75.13,75.03,75.05,126931.0,72.2114,72.2114,72.1153,72.1345,126931.0
2024-02-23 10:50:00,75.05,75.05,74.96,74.97,158793.0,72.1345,72.1345,72.048,72.0576,158793.0
2024-02-23 10:55:00,74.97,75.04,74.96,75.03,88605.0,72.0576,72.1249,72.048,72.1153,88605.0
2024-02-23 11:00:00,75.03,75.04,74.94,74.95,89712.0,72.1153,72.1249,72.0288,72.0384,89712.0
2024-02-23 11:05:00,74.96,75.05,74.96,74.98,77535.0,72.048,72.1345,72.048,72.0672,77535.0
2024-02-23 11:10:00,74.99,75.0,74.95,74.96,90421.0,72.0769,72.0865,72.0384,72.048,90421.0
2024-02-23 11:15:00,74.95,74.97,74.92,74.95,102761.0,72.0384,72.0576,72.0096,72.0384,102761.0
2024-02-23 11:20:00,74.95,74.97,74.91,74.93,58434.0,72.0384,72.0576,72.0,72.0192,58434.0
2024-02-23 11:25:00,74.92,74.92,74.87,74.9,65046.0,72.0096,72.0096,71.9615,71.9903,65046.0
2024-02-23 11:30:00,74.9,74.92,74.86,74.88,127993.0,71.9903,72.0096,71.9519,71.9711,127993.0
2024-02-23 11:35:00,74.87,74.93,74.87,74.92,75726.0,71.9615,72.0192,71.9615,72.0096,75726.0
2024-02-23 11:40:00,74.92,74.96,74.88,74.89,79530.0,72.0096,72.048,71.9711,71.9807,79530.0
2024-02-23 11:45:00,74.89,74.93,74.88,74.92,72733.0,71.9807,72.0192,71.9711,72.0096,72733.0
2024-02-23 11:50:00,74.92,74.93,74.88,74.91,44551.0,72.0096,72.0192,71.9711,72.0,44551.0
2024-02-23 11:55:00,74.91,74.92,74.85,74.88,128609.0,72.0,72.0096,71.9423,71.9711,128609.0
2024-02-23 12:00:00,74.88,74.89,74.85,74.86,58783.0,71.9711,71.9807,71.9423,71.9519,58783.0
2024-02-23 12:05:00,74.86,74.89,74.83,74.87,311738.0,71.9519,71.9807,71.9231,71.9615,311738.0
2024-02-23 12:10:00,74.87,74.88,74.83,74.87,37208.0,71.9615,71.9711,71.9231,71.9615,37208.0
2024-02-23 12:15:00,74.88,74.88,74.83,74.86,144563.0,71.9711,71.9711,71.9231,71.9519,144563.0
2024-02-23 12:20:00,74.86,74.86,74.82,74.84,68610.0,71.9519,71.9519,71.9135,71.9327,68610.0
2024-02-23 12:25:00,74.84,74.85,74.82,74.84,93855.0,71.9327,71.9423,71.9135,71.9327,93855.0
2024-02-23 12:30:00,74.84,74.85,74.81,74.83,57506.0,71.9327,71.9423,71.9038,71.9231,57506.0
2024-02-23 12:35:00,74.83,74.83,74.77,74.79,55317.0,71.9231,71.9231,71.8654,71.8846,55317.0
2024-02-23 12:40:00,74.79,74.79,74.75,74.78,102806.0,71.8846,71.8846,71.8462,71.875,102806.0
2024-02-23 12:45:00,74.78,74.8,74.77,74.78,53778.0,71.875,71.8942,71.8654,71.875,53778.0
2024-02-23 12:50:00,74.77,74.79,74.77,74.77,38822.0,71.8654,71.8846,71.8654,71.8654,38822.0
2024-02-23 12:55:00,74.77,74.78,74.76,74.77,48199.0,71.8654,71.875,71.8558,71.8654,48199.0
2024-02-23 13:00:00,74.77,74.78,74.75,74.78,88829.0,71.8654,71.875,71.8462,71.875,88829.0
2024-02-23 13:05:00,74.78,74.78,74.74,74.75,81544.0,71.875,71.875,71.8366,71.8462,81544.0
2024-02-23 13:10:00,74.75,74.8,74.74,74.78,92644.0,71.8462,71.8942,71.8366,71.875,92644.0
2024-02-23 13:15:00,74.78,74.8,74.77,74.8,80873.0,71.875,71.8942,71.8654,71.8942,80873.0
2024-02-23 13:20:00,74.8,74.83,74.79,74.83,70026.0,71.8942,71.9231,71.8846,71.9231,70026.0
2024-02-23 13:25:00,74.83,74.85,74.81,74.84,52562.0,71.9231,71.9423,71.9038,71.9327,52562.0
2024-02-23 13:30:00,74.85,74.87,74.84,74.86,53255.0,71.9423,71.9615,71.9327,71.9519,53255.0
2024-02-23 13:35:00,74.85,74.89,74.84,74.87,43869.0,71.9423,71.9807,71.9327,71.9615,43869.0
2024-02-23 13:40:00,74.88,74.88,74.84,74.86,64985.0,71.9711,71.9711,71.9327,71.9519,64985.0
2024-02-23 13:45:00,74.86,74.86,74.83,74.84,47674.0,71.9519,71.9519,71.9231,71.9327,47674.0
2024-02-23 13:50:00,74.85,74.87,74.84,74.86,49655.0,71.9423,71.9615,71.9327,71.9519,49655.0
2024-02-23 13:55:00,74.86,74.88,74.84,74.86,42519.0,71.9519,71.9711,71.9327,71.9519,42519.0
2024-02-23 14:00:00,74.86,74.87,74.81,74.84,51372.0,71.9519,71.9615,71.9038,71.9327,51372.0
2024-02-23 14:05:00,74.83,74.84,74.8,74.81,58064.0,71.9231,71.9327,71.8942,71.9038,58064.0
2024-02-23 14:10:00,74.81,74.83,74.79,74.81,43976.0,71.9038,71.9231,71.8846,71.9038,43976.0
2024-02-23 14:15:00,74.81,74.82,74.79,74.81,47921.0,71.9038,71.9135,71.8846,71.9038,47921.0
2024-02-23 14:20:00,74.82,74.83,74.8,74.81,66126.0,71.9135,71.9231,71.8942,71.9038,66126.0
2024-02-23 14:25:00,74.81,74.85,74.81,74.82,291721.0,71.9038,71.9423,71.9038,71.9135,291721.0
2024-02-23 14:30:00,74.83,74.87,74.81,74.87,70482.0,71.9231,71.9615,71.9038,71.9615,70482.0
2024-02-23 14:35:00,74.86,74.88,74.85,74.88,59717.0,71.9519,71.9711,71.9423,71.9711,59717.0
2024-02-23 14:40:00,74.88,74.88,74.84,74.87,62034.0,71.9711,71.9711,71.9327,71.9615,62034.0
2024-02-23 14:45:00,74.87,74.88,74.86,74.87,42554.0,71.9615,71.9711,71.9519,71.9615,42554.0
2024-02-23 14:50:00,74.87,74.91,74.86,74.91,68717.0,71.9615,72.0,71.9519,72.0,68717.0
2024-02-23 14:55:00,74.91,74.97,74.9,74.95,92758.0,72.0,72.0576,71.9903,72.0384,92758.0
2024-02-23 15:00:00,74.95,75.01,74.95,74.98,84322.0,72.0384,72.0961,72.0384,72.0672,84322.0
2024-02-23 15:05:00,74.98,75.01,74.94,74.95,133851.0,72.0672,72.0961,72.0288,72.0384,133851.0
2024-02-23 15:10:00,74.95,75.0,74.94,75.0,92557.0,72.0384,72.0865,72.0288,72.0865,92557.0
2024-02-23 15:15:00,74.99,75.02,74.98,75.0,99584.0,72.0769,72.1057,72.0672,72.0865,99584.0
2024-02-23 15:20:00,75.0,75.02,74.99,75.01,76632.0,72.0865,72.1057,72.0769,72.0961,76632.0
2024-02-23 15:25:00,75.01,75.04,74.99,75.0,149432.0,72.0961,72.1249,72.0769,72.0865,149432.0
2024-02-23 15:30:00,75.0,75.01,74.96,74.97,161381.0,72.0865,72.0961,72.048,72.0576,161381.0
2024-02-23 15:35:00,74.96,74.97,74.94,74.95,145177.0,72.048,72.0576,72.0288,72.0384,145177.0
2024-02-23 15:40:00,74.95,74.96,74.88,74.89,290130.0,72.0384,72.048,71.9711,71.9807,290130.0
2024-02-23 15:45:00,74.89,74.96,74.87,74.95,352716.0,71.9807,72.048,71.9615,72.0384,352716.0
2024-02-23 15:50:00,74.96,74.96,74.84,74.87,587097.0,72.048,72.048,71.9327,71.9615,587097.0
2024-02-23 15:55:00,74.86,74.88,74.76,74.77,2091983.0,71.9519,71.9711,71.8558,71.8654,2091983.0
2024-02-26 09:30:00,74.75,74.82,74.59,74.73,281054.0,71.8462,71.9135,71.6924,71.827,281054.0
2024-02-26 09:35:00,74.73,74.77,74.67,74.72,215192.0,71.827,71.8654,71.7693,71.8173,215192.0
2024-02-26 09:40:00,74.71,74.82,74.69,74.81,127425.0,71.8077,71.9135,71.7885,71.9038,127425.0
2024-02-26 09:45:00,74.81,74.81,74.69,74.7,189267.0,71.9038,71.9038,71.7885,71.7981,189267.0
2024-02-26 09:50:00,74.69,74.74,74.66,74.69,191439.0,71.7885,71.8366,71.7597,71.7885,191439.0
2024-02-26 09:55:00,74.68,74.7,74.63,74.68,170274.0,71.7789,71.7981,71.7308,71.7789,170274.0
2024-02-26 10:00:00,74.68,74.7,74.62,74.67,201148.0,71.7789,71.7981,71.7212,71.7693,201148.0
2024-02-26 10:05:00,74.67,74.67,74.59,74.62,212613.0,71.7693,71.7693,71.6924,71.7212,212613.0
2024-02-26 10:10:00,74.62,74.68,74.61,74.66,251850.0,71.7212,71.7789,71.7116,71.7597,251850.0
2024-02-26 10:15:00,74.65,74.67,74.56,74.56,127720.0,71.7501,71.7693,71.6636,71.6636,127720.0
2024-02-26 10:20:00,74.56,74.62,74.54,74.61,246237.0,71.6636,71.7212,71.6443,71.7116,246237.0
2024-02-26 10:25:00,74.61,74.67,74.59,74.67,90082.0,71.7116,71.7693,71.6924,71.7693,90082.0
2024-02-26 10:30:00,74.67,74.7,74.64,74.66,100573.0,71.7693,71.7981,71.7404,71.7597,100573.0
2024-02-26 10:35:00,74.66,74.72,74.64,74.65,72478.0,71.7597,71.8173,71.7404,71.7501,72478.0
2024-02-26 10:40:00,74.65,74.68,74.63,74.64,70872.0,71.7501,71.7789,71.7308,71.7404,70872.0
2024-02-26 10:45:00,74.64,74.67,74.59,74.6,105664.0,71.7404,71.7693,71.6924,71.702,105664.0
2024-02-26 10:50:00,74.6,74.61,74.56,74.58,149827.0,71.702,71.7116,71.6636,71.6828,149827.0
2024-02-26 10:55:00,74.59,74.63,74.56,74.61,115974.0,71.6924,71.7308,71.6636,71.7116,115974.0
2024-02-26 11:00:00,74.61,74.64,74.58,74.61,151972.0,71.7116,71.7404,71.6828,71.7116,151972.0
2024-02-26 11:05:00,74.61,74.63,74.58,74.61,91020.0,71.7116,71.7308,71.6828,71.7116,91020.0
2024-02-26 11:10:00,74.61,74.62,74.59,74.61,55028.0,71.7116,71.7212,71.6924,71.7116,55028.0
2024-02-26 11:15:00,74.6,74.67,74.6,74.64,63561.0,71.702,71.7693,71.702,71.7404,63561.0
2024-02-26 11:20:00,74.64,74.68,74.63,74.65,36607.0,71.7404,71.7789,71.7308,71.7501,36607.0
2024-02-26 11:25:00,74.65,74.67,74.62,74.63,94265.0,71.7501,71.7693,71.7212,71.7308,94265.0
2024-02-26 11:30:00,74.63,74.64,74.58,74.59,82953.0,71.7308,71.7404,71.6828,71.6924,82953.0
2024-02-26 11:35:00,74.59,74.63,74.57,74.62,114178.0,71.6924,71.7308,71.6732,71.7212,114178.0
2024-02-26 11:40:00,74.63,74.66,74.61,74.61,40752.0,71.7308,71.7597,71.7116,71.7116,40752.0
2024-02-26 11:45:00,74.6,74.63,74.58,74.63,70412.0,71.702,71.7308,71.6828,71.7308,70412.0
2024-02-26 11:50:00,74.64,74.65,74.61,74.64,63609.0,71.7404,71.7501,71.7116,71.7404,63609.0
2024-02-26 11:55:00,74.64,74.66,74.63,74.65,53489.0,71.7404,71.7597,71.7308,71.7501,53489.0
2024-02-26 12:00:00,74.65,74.65,74.59,74.62,70713.0,71.7501,71.7501,71.6924,71.7212,70713.0
2024-02-26 12:05:00,74.62,74.63,74.6,74.62,49903.0,71.7212,71.7308,71.702,71.7212,49903.0
2024-02-26 12:10:00,74.62,74.62,74.58,74.61,53122.0,71.7212,71.7212,71.6828,71.7116,53122.0
2024-02-26 12:15:00,74.61,74.63,74.6,74.62,25438.0,71.7116,71.7308,71.702,71.7212,25438.0
2024-02-26 12:20:00,74.62,74.65,74.58,74.63,63092.0,71.7212,71.7501,71.6828,71.7308,63092.0
2024-02-26 12:25:00,74.63,74.67,74.61,74.67,63603.0,71.7308,71.7693,71.7116,71.7693,63603.0
2024-02-26 12:30:00,74.66,74.66,74.58,74.61,66101.0,71.7597,71.7597,71.6828,71.7116,66101.0
2024-02-26 12:35:00,74.61,74.62,74.59,74.61,66172.0,71.7116,71.7212,71.6924,71.7116,66172.0
2024-02-26 12:40:00,74.61,74.61,74.55,74.56,80914.0,71.7116,71.7116,71.6539,71.6636,80914.0
2024-02-26 12:45:00,74.56,74.6,74.56,74.6,40751.0,71.6636,71.702,71.6636,71.702,40751.0
2024-02-26 12:50:00,74.59,74.62,74.56,74.58,93671.0,71.6924,71.7212,71.6636,71.6828,93671.0
2024-02-26 12:55:00,74.57,74.6,74.57,74.59,38223.0,71.6732,71.702,71.6732,71.6924,38223.0
2024-02-26 13:00:00,74.59,74.61,74.52,74.55,70573.0,71.6924,71.7116,71.6251,71.6539,70573.0
2024-02-26 13:05:00,74.54,74.58,74.53,74.55,71948.0,71.6443,71.6828,71.6347,71.6539,71948.0
2024-02-26 13:10:00,74.55,74.59,74.54,74.59,39582.0,71.6539,71.6924,71.6443,71.6924,39582.0
2024-02-26 13:15:00,74.59,74.61,74.54,74.55,54502.0,71.6924,71.7116,71.6443,71.6539,54502.0
2024-02-26 13:20:00,74.54,74.55,74.49,74.51,88176.0,71.6443,71.6539,71.5963,71.6155,88176.0
2024-02-26 13:25:00,74.5,74.5,74.43,74.45,83208.0,71.6059,71.6059,71.5386,71.5578,83208.0
2024-02-26 13:30:00,74.45,74.46,74.4,74.4,139772.0,71.5578,71.5674,71.5098,71.5098,139772.0
2024-02-26 13:35:00,74.4,74.44,74.37,74.43,99694.0,71.5098,71.5482,71.4809,71.5386,99694.0
2024-02-26 13:40:00,74.44,74.47,74.43,74.46,52557.0,71.5482,71.5771,71.5386,71.5674,52557.0
2024-02-26 13:45:00,74.46,74.47,74.4,74.41,76184.0,71.5674,71.5771,71.5098,71.5194,76184.0
2024-02-26 13:50:00,74.42,74.46,74.4,74.45,118703.0,71.529,71.5674,71.5098,71.5578,118703.0
2024-02-26 13:55:00,74.45,74.47,74.44,74.47,48201.0,71.5578,71.5771,71.5482,71.5771,48201.0
2024-02-26 14:00:00,74.47,74.5,74.46,74.48,57305.0,71.5771,71.6059,71.5674,71.5867,57305.0
2024-02-26 14:05:00,74.49,74.51,74.44,74.45,52112.0,71.5963,71.6155,71.5482,71.5578,52112.0
2024-02-26 14:10:00,74.46,74.47,74.4,74.41,184503.0,71.5674,71.5771,71.5098,71.5194,184503.0
2024-02-26 14:15:00,74.41,74.41,74.37,74.4,50860.0,71.5194,71.5194,71.4809,71.5098,50860.0
2024-02-26 14:20:00,74.4,74.42,74.39,74.4,42979.0,71.5098,71.529,71.5002,71.5098,42979.0
2024-02-26 14:25:00,74.4,74.43,74.39,74.42,60479.0,71.5098,71.5386,71.5002,71.529,60479.0
2024-02-26 14:30:00,74.42,74.47,74.42,74.47,72760.0,71.529,71.5771,71.529,71.5771,72760.0
2024-02-26 14:35:00,74.47,74.49,74.43,74.45,153538.0,71.5771,71.5963,71.5386,71.5578,153538.0
2024-02-26 14:40:00,74.45,74.46,74.42,74.46,52477.0,71.5578,71.5674,71.529,71.5674,52477.0
2024-02-26 14:45:00,74.45,74.47,74.41,74.44,71525.0,71.5578,71.5771,71.5194,71.5482,71525.0
2024-02-26 14:50:00,74.45,74.49,74.44,74.47,41199.0,71.5578,71.5963,71.5482,71.5771,41199.0
2024-02-26 14:55:00,74.47,74.5,74.46,74.47,70796.0,71.5771,71.6059,71.5674,71.5771,70796.0
2024-02-26 15:00:00,74.47,74.49,74.46,74.47,133881.0,71.5771,71.5963,71.5674,71.5771,133881.0
2024-02-26 15:05:00,74.47,74.5,74.45,74.5,165676.0,71.5771,71.6059,71.5578,71.6059,165676.0
2024-02-26 15:10:00,74.49,74.52,74.49,74.51,245432.0,71.5963,71.6251,71.5963,71.6155,245432.0
2024-02-26 15:15:00,74.51,74.55,74.5,74.53,302196.0,71.6155,71.6539,71.6059,71.6347,302196.0
2024-02-26 15:20:00,74.53,74.57,74.52,74.55,268665.0,71.6347,71.6732,71.6251,71.6539,268665.0
2024-02-26 15:25:00,74.55,74.6,74.54,74.59,205686.0,71.6539,71.702,71.6443,71.6924,205686.0
2024-02-26 15:30:00,74.59,74.6,74.56,74.59,408896.0,71.6924,71.702,71.6636,71.6924,408896.0
2024-02-26 15:35:00,74.59,74.6,74.56,74.59,260639.0,71.6924,71.702,71.6636,71.6924,260639.0
2024-02-26 15:40:00,74.59,74.62,74.57,74.61,366747.0,71.6924,71.7212,71.6732,71.7116,366747.0
2024-02-26 15:45:00,74.61,74.64,74.6,74.63,438209.0,71.7116,71.7404,71.702,71.7308,438209.0
2024-02-26 15:50:00,74.64,74.66,74.58,74.6,601511.0,71.7404,71.7597,71.6828,71.702,601511.0
2024-02-26 15:55:00,74.59,74.6,74.45,74.47,1023589.0,71.6924,71.702,71.5578,71.5771,1023589.0
2024-02-27 09:30:00,74.41,74.44,74.27,74.32,460055.0,71.5194,71.5482,71.3848,71.4329,460055.0
2024-02-27 09:35:00,74.32,74.42,74.27,74.39,117002.0,71.4329,71.529,71.3848,71.5002,117002.0
2024-02-27 09:40:00,74.38,74.51,74.36,74.43,200081.0,71.4905,71.6155,71.4713,71.5386,200081.0
2024-02-27 09:45:00,74.44,74.51,74.43,74.46,140482.0,71.5482,71.6155,71.5386,71.5674,140482.0
2024-02-27 09:50:00,74.46,74.53,74.46,74.5,79210.0,71.5674,71.6347,71.5674,71.6059,79210.0
2024-02-27 09:55:00,74.5,74.51,74.45,74.49,101441.0,71.6059,71.6155,71.5578,71.5963,101441.0
2024-02-27 10:00:00,74.51,74.52,74.43,74.43,180603.0,71.6155,71.6251,71.5386,71.5386,180603.0
2024-02-27 10:05:00,74.43,74.49,74.39,74.45,118370.0,71.5386,71.5963,71.5002,71.5578,118370.0
2024-02-27 10:10:00,74.45,74.48,74.4,74.42,82677.0,71.5578,71.5867,71.5098,71.529,82677.0
2024-02-27 10:15:00,74.43,74.48,74.41,74.41,61160.0,71.5386,71.5867,71.5194,71.5194,61160.0
2024-02-27 10:20:00,74.41,74.42,74.36,74.4,75329.0,71.5194,71.529,71.4713,71.5098,75329.0
2024-02-27 10:25:00,74.4,74.43,74.37,74.42,68074.0,71.5098,71.5386,71.4809,71.529,68074.0
2024-02-27 10:30:00,74.43,74.45,74.4,74.44,112853.0,71.5386,71.5578,71.5098,71.5482,112853.0
2024-02-27 10:35:00,74.44,74.46,74.4,74.45,116997.0,71.5482,71.5674,71.5098,71.5578,116997.0
2024-02-27 10:40:00,74.45,74.45,74.4,74.42,144287.0,71.5578,71.5578,71.5098,71.529,144287.0
2024-02-27 10:45:00,74.42,74.44,74.38,74.39,98451.0,71.529,71.5482,71.4905,71.5002,98451.0
2024-02-27 10:50:00,74.4,74.46,74.39,74.44,65599.0,71.5098,71.5674,71.5002,71.5482,65599.0
2024-02-27 10:55:00,74.44,74.46,74.38,74.38,73980.0,71.5482,71.5674,71.4905,71.4905,73980.0
2024-02-27 11:00:00,74.38,74.44,74.36,74.44,94065.0,71.4905,71.5482,71.4713,71.5482,94065.0
2024-02-27 11:05:00,74.44,74.45,74.41,74.42,42275.0,71.5482,71.5578,71.5194,71.529,42275.0
2024-02-27 11:10:00,74.42,74.43,74.39,74.4,81109.0,71.529,71.5386,71.5002,71.5098,81109.0
2024-02-27 11:15:00,74.39,74.43,74.38,74.4,64251.0,71.5002,71.5386,71.4905,71.5098,64251.0
2024-02-27 11:20:00,74.4,74.42,74.39,74.42,20258.0,71.5098,71.529,71.5002,71.529,20258.0
2024-02-27 11:25:00,74.42,74.46,74.41,74.42,68210.0,71.529,71.5674,71.5194,71.529,68210.0
2024-02-27 11:30:00,74.42,74.47,74.42,74.45,40045.0,71.529,71.5771,71.529,71.5578,40045.0
2024-02-27 11:35:00,74.44,74.46,74.42,74.45,149064.0,71.5482,71.5674,71.529,71.5578,149064.0
2024-02-27 11:40:00,74.45,74.45,74.41,74.42,82169.0,71.5578,71.5578,71.5194,71.529,82169.0
2024-02-27 11:45:00,74.42,74.44,74.38,74.4,29884.0,71.529,71.5482,71.4905,71.5098,29884.0
2024-02-27 11:50:00,74.4,74.42,74.37,74.39,60800.0,71.5098,71.529,71.4809,71.5002,60800.0
2024-02-27 11:55:00,74.38,74.44,74.38,74.42,129151.0,71.4905,71.5482,71.4905,71.529,129151.0
2024-02-27 12:00:00,74.42,74.43,74.41,74.42,36310.0,71.529,71.5386,71.5194,71.529,36310.0
2024-02-27 12:05:00,74.42,74.43,74.4,74.42,50916.0,71.529,71.5386,71.5098,71.529,50916.0
2024-02-27 12:10:00,74.41,74.43,74.4,74.41,27485.0,71.5194,71.5386,71.5098,71.5194,27485.0
2024-02-27 12:15:00,74.41,74.41,74.38,74.41,81057.0,71.5194,71.5194,71.4905,71.5194,81057.0
2024-02-27 12:20:00,74.41,74.44,74.4,74.42,46520.0,71.5194,71.5482,71.5098,71.529,46520.0
2024-02-27 12:25:00,74.42,74.46,74.42,74.42,41475.0,71.529,71.5674,71.529,71.529,41475.0
2024-02-27 12:30:00,74.42,74.49,74.42,74.48,61285.0,71.529,71.5963,71.529,71.5867,61285.0
2024-02-27 12:35:00,74.48,74.5,74.45,74.48,199249.0,71.5867,71.6059,71.5578,71.5867,199249.0
2024-02-27 12:40:00,74.47,74.48,74.44,74.47,47192.0,71.5771,71.5867,71.5482,71.5771,47192.0
2024-02-27 12:45:00,74.46,74.49,74.46,74.48,38443.0,71.5674,71.5963,71.5674,71.5867,38443.0
2024-02-27 12:50:00,74.48,74.51,74.48,74.5,49069.0,71.5867,71.6155,71.5867,71.6059,49069.0
2024-02-27 12:55:00,74.49,74.51,74.47,74.48,44202.0,71.5963,71.6155,71.5771,71.5867,44202.0
2024-02-27 13:00:00,74.47,74.5,74.44,74.48,94972.0,71.5771,71.6059,71.5482,71.5867,94972.0
2024-02-27 13:05:00,74.48,74.49,74.45,74.47,47269.0,71.5867,71.5963,71.5578,71.5771,47269.0
2024-02-27 13:10:00,74.47,74.47,74.4,74.41,174028.0,71.5771,71.5771,71.5098,71.5194,174028.0
2024-02-27 13:15:00,74.41,74.44,74.4,74.42,35854.0,71.5194,71.5482,71.5098,71.529,35854.0
2024-02-27 13:20:00,74.42,74.47,74.41,74.47,54014.0,71.529,71.5771,71.5194,71.5771,54014.0
2024-02-27 13:25:00,74.47,74.49,74.41,74.42,78906.0,71.5771,71.5963,71.5194,71.529,78906.0
2024-02-27 13:30:00,74.41,74.45,74.4,74.44,65930.0,71.5194,71.5578,71.5098,71.5482,65930.0
2024-02-27 13:35:00,74.43,74.47,74.43,74.45,38527.0,71.5386,71.5771,71.5386,71.5578,38527.0
2024-02-27 13:40:00,74.45,74.46,74.44,74.45,20961.0,71.5578,71.5674,71.5482,71.5578,20961.0
2024-02-27 13:45:00,74.45,74.47,74.44,74.47,34840.0,71.5578,71.5771,71.5482,71.5771,34840.0
2024-02-27 13:50:00,74.47,74.49,74.45,74.47,44029.0,71.5771,71.5963,71.5578,71.5771,44029.0
2024-02-27 13:55:00,74.47,74.48,74.44,74.45,57270.0,71.5771,71.5867,71.5482,71.5578,57270.0
2024-02-27 14:00:00,74.45,74.46,74.42,74.44,42756.0,71.5578,71.5674,71.529,71.5482,42756.0
2024-02-27 14:05:00,74.44,74.44,74.4,74.42,26999.0,71.5482,71.5482,71.5098,71.529,26999.0
2024-02-27 14:10:00,74.41,74.41,74.37,74.38,54208.0,71.5194,71.5194,71.4809,71.4905,54208.0
2024-02-27 14:15:00,74.37,74.42,74.37,74.38,83742.0,71.4809,71.529,71.4809,71.4905,83742.0
2024-02-27 14:20:00,74.39,74.4,74.37,74.38,40190.0,71.5002,71.5098,71.4809,71.4905,40190.0
2024-02-27 14:25:00,74.38,74.39,74.34,74.34,75388.0,71.4905,71.5002,71.4521,71.4521,75388.0
2024-02-27 14:30:00,74.34,74.35,74.3,74.31,56598.0,71.4521,71.4617,71.4137,71.4233,56598.0
2024-02-27 14:35:00,74.31,74.34,74.3,74.31,146678.0,71.4233,71.4521,71.4137,71.4233,146678.0
2024-02-27 14:40:00,74.31,74.32,74.28,74.31,37176.0,71.4233,71.4329,71.3944,71.4233,37176.0
2024-02-27 14:45:00,74.31,74.32,74.28,74.3,140087.0,71.4233,71.4329,71.3944,71.4137,140087.0
2024-02-27 14:50:00,74.3,74.34,74.27,74.34,50252.0,71.4137,71.4521,71.3848,71.4521,50252.0
2024-02-27 14:55:00,74.34,74.36,74.33,74.34,40440.0,71.4521,71.4713,71.4425,71.4521,40440.0
2024-02-27 15:00:00,74.34,74.4,74.34,74.4,48951.0,71.4521,71.5098,71.4521,71.5098,48951.0
2024-02-27 15:05:00,74.4,74.41,74.36,74.37,71974.0,71.5098,71.5194,71.4713,71.4809,71974.0
2024-02-27 15:10:00,74.37,74.39,74.35,74.37,73896.0,71.4809,71.5002,71.4617,71.4809,73896.0
2024-02-27 15:15:00,74.38,74.38,74.34,74.34,219329.0,71.4905,71.4905,71.4521,71.4521,219329.0
2024-02-27 15:20:00,74.34,74.38,74.33,74.37,130164.0,71.4521,71.4905,71.4425,71.4809,130164.0
2024-02-27 15:25:00,74.37,74.39,74.34,74.37,69911.0,71.4809,71.5002,71.4521,71.4809,69911.0
2024-02-27 15:30:00,74.36,74.38,74.34,74.38,97550.0,71.4713,71.4905,71.4521,71.4905,97550.0
2024-02-27 15:35:00,74.38,74.41,74.37,74.39,87015.0,71.4905,71.5194,71.4809,71.5002,87015.0
2024-02-27 15:40:00,74.4,74.46,74.39,74.44,139652.0,71.5098,71.5674,71.5002,71.5482,139652.0
2024-02-27 15:45:00,74.44,74.46,74.42,74.45,130096.0,71.5482,71.5674,71.529,71.5578,130096.0
2024-02-27 15:50:00,74.45,74.48,74.41,74.48,238128.0,71.5578,71.5867,71.5194,71.5867,238128.0
2024-02-27 15:55:00,74.48,74.51,74.46,74.49,645947.0,71.5867,71.6155,71.5674,71.5963,645947.0
2024-02-28 09:30:00,74.44,74.46,74.3,74.3,143289.0,71.5482,71.5674,71.4137,71.4137,143289.0
2024-02-28 09:35:00,74.3,74.38,74.25,74.26,148760.0,71.4137,71.4905,71.3656,71.3752,148760.0
2024-02-28 09:40:00,74.27,74.32,74.24,74.3,70677.0,71.3848,71.4329,71.356,71.4137,70677.0
2024-02-28 09:45:00,74.3,74.39,74.29,74.36,88566.0,71.4137,71.5002,71.404,71.4713,88566.0
2024-02-28 09:50:00,74.37,74.41,74.34,74.35,56342.0,71.4809,71.5194,71.4521,71.4617,56342.0
2024-02-28 09:55:00,74.36,74.38,74.33,74.37,68818.0,71.4713,71.4905,71.4425,71.4809,68818.0
2024-02-28 10:00:00,74.38,74.48,74.37,74.48,76430.0,71.4905,71.5867,71.4809,71.5867,76430.0
2024-02-28 10:05:00,74.47,74.53,74.46,74.51,113198.0,71.5771,71.6347,71.5674,71.6155,113198.0
2024-02-28 10:10:00,74.51,74.53,74.49,74.51,145223.0,71.6155,71.6347,71.5963,71.6155,145223.0
2024-02-28 10:15:00,74.51,74.54,74.49,74.5,39660.0,71.6155,71.6443,71.5963,71.6059,39660.0
2024-02-28 10:20:00,74.49,74.51,74.47,74.48,94420.0,71.5963,71.6155,71.5771,71.5867,94420.0
2024-02-28 10:25:00,74.49,74.5,74.44,74.47,35580.0,71.5963,71.6059,71.5482,71.5771,35580.0
2024-02-28 10:30:00,74.47,74.54,74.47,74.53,66653.0,71.5771,71.6443,71.5771,71.6347,66653.0
2024-02-28 10:35:00,74.53,74.58,74.51,74.52,47941.0,71.6347,71.6828,71.6155,71.6251,47941.0
2024-02-28 10:40:00,74.52,74.55,74.51,74.53,80285.0,71.6251,71.6539,71.6155,71.6347,80285.0
2024-02-28 10:45:00,74.53,74.53,74.49,74.52,101654.0,71.6347,71.6347,71.5963,71.6251,101654.0
2024-02-28 10:50:00,74.52,74.57,74.51,74.56,64271.0,71.6251,71.6732,71.6155,71.6636,64271.0
2024-02-28 10:55:00,74.56,74.6,74.53,74.59,58808.0,71.6636,71.702,71.6347,71.6924,58808.0
2024-02-28 11:00:00,74.59,74.63,74.58,74.63,117092.0,71.6924,71.7308,71.6828,71.7308,117092.0
2024-02-28 11:05:00,74.63,74.64,74.55,74.56,47679.0,71.7308,71.7404,71.6539,71.6636,47679.0
2024-02-28 11:10:00,74.56,74.61,74.56,74.57,36001.0,71.6636,71.7116,71.6636,71.6732,36001.0
2024-02-28 11:15:00,74.58,74.58,74.52,74.53,40840.0,71.6828,71.6828,71.6251,71.6347,40840.0
2024-02-28 11:20:00,74.53,74.54,74.5,74.52,62832.0,71.6347,71.6443,71.6059,71.6251,62832.0
2024-02-28 11:25:00,74.51,74.52,74.49,74.49,87482.0,71.6155,71.6251,71.5963,71.5963,87482.0
2024-02-28 11:30:00,74.5,74.5,74.38,74.39,80858.0,71.6059,71.6059,71.4905,71.5002,80858.0
2024-02-28 11:35:00,74.39,74.42,74.37,74.39,199876.0,71.5002,71.529,71.4809,71.5002,199876.0
2024-02-28 11:40:00,74.38,74.39,74.35,74.38,129202.0,71.4905,71.5002,71.4617,71.4905,129202.0
2024-02-28 11:45:00,74.38,74.44,74.37,74.44,64190.0,71.4905,71.5482,71.4809,71.5482,64190.0
2024-02-28 11:50:00,74.44,74.46,74.42,74.43,62459.0,71.5482,71.5674,71.529,71.5386,62459.0
2024-02-28 11:55:00,74.43,74.46,74.4,74.41,70314.0,71.5386,71.5674,71.5098,71.5194,70314.0
2024-02-28 12:00:00,74.41,74.43,74.4,74.41,45468.0,71.5194,71.5386,71.5098,71.5194,45468.0
2024-02-28 12:05:00,74.42,74.42,74.39,74.39,26758.0,71.529,71.529,71.5002,71.5002,26758.0
2024-02-28 12:10:00,74.39,74.42,74.36,74.37,35426.0,71.5002,71.529,71.4713,71.4809,35426.0
2024-02-28 12:15:00,74.36,74.36,74.33,74.36,31248.0,71.4713,71.4713,71.4425,71.4713,31248.0
2024-02-28 12:20:00,74.35,74.37,74.35,74.36,27611.0,71.4617,71.4809,71.4617,71.4713,27611.0
2024-02-28 12:25:00,74.35,74.36,74.33,74.33,49091.0,71.4617,71.4713,71.4425,71.4425,49091.0
2024-02-28 12:30:00,74.33,74.33,74.29,74.31,34391.0,71.4425,71.4425,71.404,71.4233,34391.0
2024-02-28 12:35:00,74.31,74.34,74.31,74.31,36220.0,71.4233,71.4521,71.4233,71.4233,36220.0
2024-02-28 12:40:00,74.31,74.35,74.29,74.35,81208.0,71.4233,71.4617,71.404,71.4617,81208.0
2024-02-28 12:45:00,74.34,74.36,74.32,74.35,73732.0,71.4521,71.4713,71.4329,71.4617,73732.0
2024-02-28 12:50:00,74.34,74.37,74.34,74.37,32969.0,71.4521,71.4809,71.4521,71.4809,32969.0
2024-02-28 12:55:00,74.38,74.4,74.36,74.37,66012.0,71.4905,71.5098,71.4713,71.4809,66012.0
2024-02-28 13:00:00,74.37,74.39,74.36,74.38,30085.0,71.4809,71.5002,71.4713,71.4905,30085.0
2024-02-28 13:05:00,74.38,74.38,74.34,74.38,32954.0,71.4905,71.4905,71.4521,71.4905,32954.0
2024-02-28 13:10:00,74.38,74.39,74.36,74.39,41661.0,71.4905,71.5002,71.4713,71.5002,41661.0
2024-02-28 13:15:00,74.39,74.42,74.37,74.42,36845.0,71.5002,71.529,71.4809,71.529,36845.0
2024-02-28 13:20:00,74.42,74.47,74.41,74.45,34503.0,71.529,71.5771,71.5194,71.5578,34503.0
2024-02-28 13:25:00,74.45,74.51,74.45,74.51,53044.0,71.5578,71.6155,71.5578,71.6155,53044.0
2024-02-28 13:30:00,74.51,74.53,74.48,74.5,69889.0,71.6155,71.6347,71.5867,71.6059,69889.0
2024-02-28 13:35:00,74.49,74.53,74.48,74.53,26793.0,71.5963,71.6347,71.5867,71.6347,26793.0
2024-02-28 13:40:00,74.53,74.54,74.5,74.51,63636.0,71.6347,71.6443,71.6059,71.6155,63636.0
2024-02-28 13:45:00,74.5,74.56,74.5,74.56,38756.0,71.6059,71.6636,71.6059,71.6636,38756.0
2024-02-28 13:50:00,74.55,74.58,74.53,74.56,45499.0,71.6539,71.6828,71.6347,71.6636,45499.0
2024-02-28 13:55:00,74.56,74.58,74.55,74.57,34671.0,71.6636,71.6828,71.6539,71.6732,34671.0
2024-02-28 14:00:00,74.57,74.58,74.5,74.51,39224.0,71.6732,71.6828,71.6059,71.6155,39224.0
2024-02-28 14:05:00,74.5,74.51,74.46,74.47,42219.0,71.6059,71.6155,71.5674,71.5771,42219.0
2024-02-28 14:10:00,74.47,74.47,74.44,74.46,60971.0,71.5771,71.5771,71.5482,71.5674,60971.0
2024-02-28 14:15:00,74.45,74.48,74.42,74.47,212855.0,71.5578,71.5867,71.529,71.5771,212855.0
2024-02-28 14:20:00,74.47,74.49,74.45,74.46,52169.0,71.5771,71.5963,71.5578,71.5674,52169.0
2024-02-28 14:25:00,74.47,74.5,74.46,74.47,26912.0,71.5771,71.6059,71.5674,71.5771,26912.0
2024-02-28 14:30:00,74.46,74.46,74.43,74.46,37272.0,71.5674,71.5674,71.5386,71.5674,37272.0
2024-02-28 14:35:00,74.45,74.46,74.43,74.46,98912.0,71.5578,71.5674,71.5386,71.5674,98912.0
2024-02-28 14:40:00,74.46,74.47,74.43,74.45,72916.0,71.5674,71.5771,71.5386,71.5578,72916.0
2024-02-28 14:45:00,74.45,74.47,74.42,74.42,106485.0,71.5578,71.5771,71.529,71.529,106485.0
2024-02-28 14:50:00,74.41,74.42,74.36,74.41,73906.0,71.5194,71.529,71.4713,71.5194,73906.0
2024-02-28 14:55:00,74.41,74.47,74.41,74.45,53692.0,71.5194,71.5771,71.5194,71.5578,53692.0
2024-02-28 15:00:00,74.45,74.49,74.45,74.48,63975.0,71.5578,71.5963,71.5578,71.5867,63975.0
2024-02-28 15:05:00,74.47,74.47,74.44,74.45,75736.0,71.5771,71.5771,71.5482,71.5578,75736.0
2024-02-28 15:10:00,74.45,74.48,74.44,74.46,89374.0,71.5578,71.5867,71.5482,71.5674,89374.0
2024-02-28 15:15:00,74.47,74.48,74.45,74.46,48494.0,71.5771,71.5867,71.5578,71.5674,48494.0
2024-02-28 15:20:00,74.47,74.48,74.44,74.47,126522.0,71.5771,71.5867,71.5482,71.5771,126522.0
2024-02-28 15:25:00,74.47,74.49,74.45,74.48,96000.0,71.5771,71.5963,71.5578,71.5867,96000.0
2024-02-28 15:30:00,74.48,74.52,74.46,74.48,120307.0,71.5867,71.6251,71.5674,71.5867,120307.0
2024-02-28 15:35:00,74.47,74.48,74.46,74.47,80980.0,71.5771,71.5867,71.5674,71.5771,80980.0
2024-02-28 15:40:00,74.47,74.5,74.46,74.47,86082.0,71.5771,71.6059,71.5674,71.5771,86082.0
2024-02-28 15:45:00,74.47,74.52,74.46,74.52,101406.0,71.5771,71.6251,71.5674,71.6251,101406.0
2024-02-28 15:50:00,74.51,74.54,74.46,74.5,305688.0,71.6155,71.6443,71.5674,71.6059,305688.0
2024-02-28 15:55:00,74.5,74.56,74.49,74.56,595869.0,71.6059,71.6636,71.5963,71.6636,595869.0
2024-02-29 09:30:00,74.78,74.91,74.71,74.87,264408.0,71.875,72.0,71.8077,71.9615,264408.0
2024-02-29 09:35:00,74.86,74.86,74.75,74.81,123953.0,71.9519,71.9519,71.8462,71.9038,123953.0
2024-02-29 09:40:00,74.81,74.88,74.78,74.88,116382.0,71.9038,71.9711,71.875,71.9711,116382.0
2024-02-29 09:45:00,74.87,74.89,74.76,74.77,139821.0,71.9615,71.9807,71.8558,71.8654,139821.0
2024-02-29 09:50:00,74.78,74.78,74.64,74.64,132695.0,71.875,71.875,71.7404,71.7404,132695.0
2024-02-29 09:55:00,74.63,74.65,74.56,74.6,143760.0,71.7308,71.7501,71.6636,71.702,143760.0
2024-02-29 10:00:00,74.6,74.62,74.54,74.55,154140.0,71.702,71.7212,71.6443,71.6539,154140.0
2024-02-29 10:05:00,74.55,74.58,74.45,74.51,271366.0,71.6539,71.6828,71.5578,71.6155,271366.0
2024-02-29 10:10:00,74.52,74.53,74.34,74.38,195755.0,71.6251,71.6347,71.4521,71.4905,195755.0
2024-02-29 10:15:00,74.38,74.49,74.35,74.44,206196.0,71.4905,71.5963,71.4617,71.5482,206196.0
2024-02-29 10:20:00,74.44,74.44,74.31,74.39,100841.0,71.5482,71.5482,71.4233,71.5002,100841.0
2024-02-29 10:25:00,74.39,74.42,74.32,74.33,490968.0,71.5002,71.529,71.4329,71.4425,490968.0
2024-02-29 10:30:00,74.33,74.4,74.31,74.32,124403.0,71.4425,71.5098,71.4233,71.4329,124403.0
2024-02-29 10:35:00,74.31,74.37,74.3,74.34,75889.0,71.4233,71.4809,71.4137,71.4521,75889.0
2024-02-29 10:40:00,74.34,74.4,74.32,74.37,586351.0,71.4521,71.5098,71.4329,71.4809,586351.0
2024-02-29 10:45:00,74.36,74.49,74.35,74.47,102903.0,71.4713,71.5963,71.4617,71.5771,102903.0
2024-02-29 10:50:00,74.49,74.53,74.45,74.47,80719.0,71.5963,71.6347,71.5578,71.5771,80719.0
2024-02-29 10:55:00,74.47,74.51,74.45,74.48,100026.0,71.5771,71.6155,71.5578,71.5867,100026.0
2024-02-29 11:00:00,74.49,74.57,74.48,74.56,100694.0,71.5963,71.6732,71.5867,71.6636,100694.0
2024-02-29 11:05:00,74.56,74.58,74.53,74.58,56042.0,71.6636,71.6828,71.6347,71.6828,56042.0
2024-02-29 11:10:00,74.58,74.62,74.54,74.6,81180.0,71.6828,71.7212,71.6443,71.702,81180.0
2024-02-29 11:15:00,74.61,74.63,74.58,74.58,45884.0,71.7116,71.7308,71.6828,71.6828,45884.0
2024-02-29 11:20:00,74.58,74.6,74.54,74.55,59283.0,71.6828,71.702,71.6443,71.6539,59283.0
2024-02-29 11:25:00,74.55,74.58,74.54,74.57,53268.0,71.6539,71.6828,71.6443,71.6732,53268.0
2024-02-29 11:30:00,74.57,74.59,74.54,74.55,79781.0,71.6732,71.6924,71.6443,71.6539,79781.0
2024-02-29 11:35:00,74.55,74.55,74.46,74.48,113153.0,71.6539,71.6539,71.5674,71.5867,113153.0
2024-02-29 11:40:00,74.48,74.51,74.46,74.5,75905.0,71.5867,71.6155,71.5674,71.6059,75905.0
2024-02-29 11:45:00,74.5,74.55,74.49,74.55,42358.0,71.6059,71.6539,71.5963,71.6539,42358.0
2024-02-29 11:50:00,74.54,74.55,74.49,74.5,45502.0,71.6443,71.6539,71.5963,71.6059,45502.0
2024-02-29 11:55:00,74.51,74.54,74.47,74.5,168422.0,71.6155,71.6443,71.5771,71.6059,168422.0
2024-02-29 12:00:00,74.5,74.56,74.49,74.54,96272.0,71.6059,71.6636,71.5963,71.6443,96272.0
2024-02-29 12:05:00,74.53,74.56,74.49,74.5,44723.0,71.6347,71.6636,71.5963,71.6059,44723.0
2024-02-29 12:10:00,74.5,74.52,74.49,74.52,63112.0,71.6059,71.6251,71.5963,71.6251,63112.0
2024-02-29 12:15:00,74.52,74.53,74.5,74.51,47752.0,71.6251,71.6347,71.6059,71.6155,47752.0
2024-02-29 12:20:00,74.52,74.53,74.5,74.53,86183.0,71.6251,71.6347,71.6059,71.6347,86183.0
2024-02-29 12:25:00,74.52,74.56,74.51,74.51,57268.0,71.6251,71.6636,71.6155,71.6155,57268.0
2024-02-29 12:30:00,74.51,74.54,74.5,74.53,72830.0,71.6155,71.6443,71.6059,71.6347,72830.0
2024-02-29 12:35:00,74.53,74.56,74.53,74.56,86708.0,71.6347,71.6636,71.6347,71.6636,86708.0
2024-02-29 12:40:00,74.56,74.58,74.53,74.56,43482.0,71.6636,71.6828,71.6347,71.6636,43482.0
2024-02-29 12:45:00,74.56,74.59,74.54,74.58,50856.0,71.6636,71.6924,71.6443,71.6828,50856.0
2024-02-29 12:50:00,74.58,74.63,74.57,74.62,31213.0,71.6828,71.7308,71.6732,71.7212,31213.0
2024-02-29 12:55:00,74.62,74.63,74.6,74.63,119665.0,71.7212,71.7308,71.702,71.7308,119665.0
2024-02-29 13:00:00,74.62,74.63,74.6,74.62,95831.0,71.7212,71.7308,71.702,71.7212,95831.0
2024-02-29 13:05:00,74.61,74.62,74.56,74.57,89349.0,71.7116,71.7212,71.6636,71.6732,89349.0
2024-02-29 13:10:00,74.57,74.58,74.54,74.56,144699.0,71.6732,71.6828,71.6443,71.6636,144699.0
2024-02-29 13:15:00,74.57,74.59,74.56,74.59,127038.0,71.6732,71.6924,71.6636,71.6924,127038.0
2024-02-29 13:20:00,74.59,74.6,74.53,74.54,107712.0,71.6924,71.702,71.6347,71.6443,107712.0
2024-02-29 13:25:00,74.53,74.6,74.53,74.58,126055.0,71.6347,71.702,71.6347,71.6828,126055.0
2024-02-29 13:30:00,74.58,74.61,74.58,74.59,103009.0,71.6828,71.7116,71.6828,71.6924,103009.0
2024-02-29 13:35:00,74.59,74.59,74.53,74.56,109687.0,71.6924,71.6924,71.6347,71.6636,109687.0
2024-02-29 13:40:00,74.56,74.56,74.51,74.53,178378.0,71.6636,71.6636,71.6155,71.6347,178378.0
2024-02-29 13:45:00,74.53,74.54,74.48,74.49,96885.0,71.6347,71.6443,71.5867,71.5963,96885.0
2024-02-29 13:50:00,74.49,74.52,74.49,74.52,198097.0,71.5963,71.6251,71.5963,71.6251,198097.0
2024-02-29 13:55:00,74.52,74.54,74.5,74.53,126806.0,71.6251,71.6443,71.6059,71.6347,126806.0
2024-02-29 14:00:00,74.54,74.56,74.51,74.53,124176.0,71.6443,71.6636,71.6155,71.6347,124176.0
2024-02-29 14:05:00,74.53,74.54,74.49,74.51,209271.0,71.6347,71.6443,71.5963,71.6155,209271.0
2024-02-29 14:10:00,74.51,74.52,74.48,74.52,222789.0,71.6155,71.6251,71.5867,71.6251,222789.0
2024-02-29 14:15:00,74.52,74.55,74.5,74.53,152722.0,71.6251,71.6539,71.6059,71.6347,152722.0
2024-02-29 14:20:00,74.53,74.56,74.51,74.52,109937.0,71.6347,71.6636,71.6155,71.6251,109937.0
2024-02-29 14:25:00,74.53,74.53,74.47,74.48,111165.0,71.6347,71.6347,71.5771,71.5867,111165.0
2024-02-29 14:30:00,74.48,74.53,74.47,74.51,165920.0,71.5867,71.6347,71.5771,71.6155,165920.0
2024-02-29 14:35:00,74.51,74.53,74.49,74.51,168099.0,71.6155,71.6347,71.5963,71.6155,168099.0
2024-02-29 14:40:00,74.51,74.52,74.45,74.46,92194.0,71.6155,71.6251,71.5578,71.5674,92194.0
2024-02-29 14:45:00,74.45,74.47,74.44,74.47,198633.0,71.5578,71.5771,71.5482,71.5771,198633.0
2024-02-29 14:50:00,74.47,74.49,74.44,74.49,165756.0,71.5771,71.5963,71.5482,71.5963,165756.0
2024-02-29 14:55:00,74.48,74.55,74.48,74.55,126746.0,71.5867,71.6539,71.5867,71.6539,126746.0
2024-02-29 15:00:00,74.55,74.57,74.52,74.55,148411.0,71.6539,71.6732,71.6251,71.6539,148411.0
2024-02-29 15:05:00,74.55,74.57,74.54,74.56,62480.0,71.6539,71.6732,71.6443,71.6636,62480.0
2024-02-29 15:10:00,74.56,74.57,74.53,74.55,70649.0,71.6636,71.6732,71.6347,71.6539,70649.0
2024-02-29 15:15:00,74.55,74.56,74.53,74.55,78070.0,71.6539,71.6636,71.6347,71.6539,78070.0
2024-02-29 15:20:00,74.55,74.57,74.53,74.56,84129.0,71.6539,71.6732,71.6347,71.6636,84129.0
2024-02-29 15:25:00,74.56,74.6,74.55,74.59,74602.0,71.6636,71.702,71.6539,71.6924,74602.0
2024-02-29 15:30:00,74.59,74.64,74.58,74.64,137535.0,71.6924,71.7404,71.6828,71.7404,137535.0
2024-02-29 15:35:00,74.64,74.68,74.64,74.66,149377.0,71.7404,71.7789,71.7404,71.7597,149377.0
2024-02-29 15:40:00,74.66,74.71,74.65,74.68,158961.0,71.7597,71.8077,71.7501,71.7789,158961.0
2024-02-29 15:45:00,74.69,74.76,74.68,74.73,247462.0,71.7885,71.8558,71.7789,71.827,247462.0
2024-02-29 15:50:00,74.73,74.74,74.61,74.62,814666.0,71.827,71.8366,71.7116,71.7212,814666.0
2024-02-29 15:55:00,74.62,74.62,74.42,74.42,2591939.0,71.7212,71.7212,71.529,71.529,2591939.0
2024-03-01 09:30:00,74.25,74.25,73.94,74.05,1068855.0,71.3656,71.3656,71.0676,71.1734,1068855.0
2024-03-01 09:35:00,74.05,74.15,74.0,74.0,810566.0,71.1734,71.2695,71.1253,71.1253,810566.0
2024-03-01 09:40:00,74.0,74.07,73.97,73.98,587217.0,71.1253,71.1926,71.0965,71.1061,587217.0
2024-03-01 09:45:00,73.98,74.05,73.96,74.01,426338.0,71.1061,71.1734,71.0869,71.1349,426338.0
2024-03-01 09:50:00,74.01,74.07,73.99,74.02,282303.0,71.1349,71.1926,71.1157,71.1445,282303.0
2024-03-01 09:55:00,74.03,74.05,74.0,74.03,239398.0,71.1541,71.1734,71.1253,71.1541,239398.0
2024-03-01 10:00:00,74.05,74.14,73.99,74.0,501538.0,71.1734,71.2599,71.1157,71.1253,501538.0
2024-03-01 10:05:00,74.0,74.09,73.97,74.08,164759.0,71.1253,71.2118,71.0965,71.2022,164759.0
2024-03-01 10:10:00,74.08,74.16,74.08,74.13,230710.0,71.2022,71.2791,71.2022,71.2503,230710.0
2024-03-01 10:15:00,74.13,74.2,74.09,74.11,191754.0,71.2503,71.3175,71.2118,71.231,191754.0
2024-03-01 10:20:00,74.11,74.2,74.1,74.18,172801.0,71.231,71.3175,71.2214,71.2983,172801.0
2024-03-01 10:25:00,74.19,74.28,74.19,74.28,156583.0,71.3079,71.3944,71.3079,71.3944,156583.0
2024-03-01 10:30:00,74.28,74.31,74.27,74.29,213991.0,71.3944,71.4233,71.3848,71.404,213991.0
2024-03-01 10:35:00,74.28,74.31,74.23,74.24,122351.0,71.3944,71.4233,71.3464,71.356,122351.0
2024-03-01 10:40:00,74.23,74.3,74.22,74.25,86086.0,71.3464,71.4137,71.3368,71.3656,86086.0
2024-03-01 10:45:00,74.25,74.31,74.24,74.26,116131.0,71.3656,71.4233,71.356,71.3752,116131.0
2024-03-01 10:50:00,74.27,74.34,74.27,74.31,114540.0,71.3848,71.4521,71.3848,71.4233,114540.0
2024-03-01 10:55:00,74.31,74.33,74.28,74.31,152293.0,71.4233,71.4425,71.3944,71.4233,152293.0
2024-03-01 11:00:00,74.31,74.37,74.3,74.36,128851.0,71.4233,71.4809,71.4137,71.4713,128851.0
2024-03-01 11:05:00,74.36,74.44,74.36,74.42,183650.0,71.4713,71.5482,71.4713,71.529,183650.0
2024-03-01 11:10:00,74.42,74.44,74.39,74.41,65427.0,71.529,71.5482,71.5002,71.5194,65427.0
2024-03-01 11:15:00,74.41,74.42,74.37,74.38,154392.0,71.5194,71.529,71.4809,71.4905,154392.0
2024-03-01 11:20:00,74.38,74.38,74.28,74.3,145182.0,71.4905,71.4905,71.3944,71.4137,145182.0
2024-03-01 11:25:00,74.3,74.3,74.21,74.22,97429.0,71.4137,71.4137,71.3272,71.3368,97429.0
2024-03-01 11:30:00,74.22,74.24,74.19,74.21,86722.0,71.3368,71.356,71.3079,71.3272,86722.0
2024-03-01 11:35:00,74.22,74.22,74.16,74.22,246684.0,71.3368,71.3368,71.2791,71.3368,246684.0
2024-03-01 11:40:00,74.23,74.31,74.21,74.3,62723.0,71.3464,71.4233,71.3272,71.4137,62723.0
2024-03-01 11:45:00,74.3,74.35,74.29,74.34,129147.0,71.4137,71.4617,71.404,71.4521,129147.0
2024-03-01 11:50:00,74.33,74.35,74.3,74.31,67376.0,71.4425,71.4617,71.4137,71.4233,67376.0
2024-03-01 11:55:00,74.32,74.37,74.3,74.36,54295.0,71.4329,71.4809,71.4137,71.4713,54295.0
2024-03-01 12:00:00,74.35,74.39,74.34,74.37,75095.0,71.4617,71.5002,71.4521,71.4809,75095.0
2024-03-01 12:05:00,74.37,74.39,74.34,74.36,40902.0,71.4809,71.5002,71.4521,71.4713,40902.0
2024-03-01 12:10:00,74.35,74.42,74.34,74.42,37411.0,71.4617,71.529,71.4521,71.529,37411.0
2024-03-01 12:15:00,74.42,74.45,74.4,74.44,54774.0,71.529,71.5578,71.5098,71.5482,54774.0
2024-03-01 12:20:00,74.45,74.47,74.43,74.44,50576.0,71.5578,71.5771,71.5386,71.5482,50576.0
2024-03-01 12:25:00,74.43,74.46,74.42,74.42,37782.0,71.5386,71.5674,71.529,71.529,37782.0
2024-03-01 12:30:00,74.42,74.44,74.41,74.43,66680.0,71.529,71.5482,71.5194,71.5386,66680.0
2024-03-01 12:35:00,74.43,74.46,74.42,74.44,72627.0,71.5386,71.5674,71.529,71.5482,72627.0
2024-03-01 12:40:00,74.44,74.45,74.4,74.42,68302.0,71.5482,71.5578,71.5098,71.529,68302.0
2024-03-01 12:45:00,74.42,74.47,74.41,74.47,39917.0,71.529,71.5771,71.5194,71.5771,39917.0
2024-03-01 12:50:00,74.46,74.47,74.42,74.43,41744.0,71.5674,71.5771,71.529,71.5386,41744.0
2024-03-01 12:55:00,74.43,74.44,74.37,74.38,45293.0,71.5386,71.5482,71.4809,71.4905,45293.0
2024-03-01 13:00:00,74.38,74.4,74.36,74.39,49396.0,71.4905,71.5098,71.4713,71.5002,49396.0
2024-03-01 13:05:00,74.39,74.4,74.38,74.4,36261.0,71.5002,71.5098,71.4905,71.5098,36261.0
2024-03-01 13:10:00,74.4,74.45,74.39,74.42,52806.0,71.5098,71.5578,71.5002,71.529,52806.0
2024-03-01 13:15:00,74.41,74.44,74.38,74.39,39635.0,71.5194,71.5482,71.4905,71.5002,39635.0
2024-03-01 13:20:00,74.39,74.43,74.38,74.4,74204.0,71.5002,71.5386,71.4905,71.5098,74204.0
2024-03-01 13:25:00,74.4,74.44,74.4,74.42,36698.0,71.5098,71.5482,71.5098,71.529,36698.0
2024-03-01 13:30:00,74.42,74.45,74.41,74.44,42593.0,71.529,71.5578,71.5194,71.5482,42593.0
2024-03-01 13:35:00,74.44,74.45,74.38,74.41,49740.0,71.5482,71.5578,71.4905,71.5194,49740.0
2024-03-01 13:40:00,74.41,74.44,74.4,74.44,56792.0,71.5194,71.5482,71.5098,71.5482,56792.0
2024-03-01 13:45:00,74.44,74.46,74.42,74.42,43653.0,71.5482,71.5674,71.529,71.529,43653.0
2024-03-01 13:50:00,74.42,74.43,74.4,74.42,46951.0,71.529,71.5386,71.5098,71.529,46951.0
2024-03-01 13:55:00,74.42,74.46,74.42,74.43,70976.0,71.529,71.5674,71.529,71.5386,70976.0
2024-03-01 14:00:00,74.43,74.49,74.42,74.45,66080.0,71.5386,71.5963,71.529,71.5578,66080.0
2024-03-01 14:05:00,74.44,74.48,74.44,74.48,36140.0,71.5482,71.5867,71.5482,71.5867,36140.0
2024-03-01 14:10:00,74.48,74.53,74.47,74.48,169574.0,71.5867,71.6347,71.5771,71.5867,169574.0
2024-03-01 14:15:00,74.48,74.49,74.46,74.48,66955.0,71.5867,71.5963,71.5674,71.5867,66955.0
2024-03-01 14:20:00,74.48,74.51,74.46,74.5,84987.0,71.5867,71.6155,71.5674,71.6059,84987.0
2024-03-01 14:25:00,74.5,74.53,74.49,74.53,34608.0,71.6059,71.6347,71.5963,71.6347,34608.0
2024-03-01 14:30:00,74.53,74.54,74.48,74.5,90108.0,71.6347,71.6443,71.5867,71.6059,90108.0
2024-03-01 14:35:00,74.5,74.52,74.48,74.49,69587.0,71.6059,71.6251,71.5867,71.5963,69587.0
2024-03-01 14:40:00,74.49,74.53,74.49,74.5,57444.0,71.5963,71.6347,71.5963,71.6059,57444.0
2024-03-01 14:45:00,74.5,74.51,74.48,74.5,43366.0,71.6059,71.6155,71.5867,71.6059,43366.0
2024-03-01 14:50:00,74.5,74.51,74.47,74.5,33258.0,71.6059,71.6155,71.5771,71.6059,33258.0
2024-03-01 14:55:00,74.5,74.51,74.47,74.48,56753.0,71.6059,71.6155,71.5771,71.5867,56753.0
2024-03-01 15:00:00,74.48,74.5,74.45,74.5,132311.0,71.5867,71.6059,71.5578,71.6059,132311.0
2024-03-01 15:05:00,74.5,74.53,74.49,74.51,142525.0,71.6059,71.6347,71.5963,71.6155,142525.0
2024-03-01 15:10:00,74.51,74.52,74.48,74.51,87853.0,71.6155,71.6251,71.5867,71.6155,87853.0
2024-03-01 15:15:00,74.5,74.53,74.49,74.51,89569.0,71.6059,71.6347,71.5963,71.6155,89569.0
2024-03-01 15:20:00,74.51,74.53,74.49,74.5,215537.0,71.6155,71.6347,71.5963,71.6059,215537.0
2024-03-01 15:25:00,74.5,74.52,74.49,74.51,79456.0,71.6059,71.6251,71.5963,71.6155,79456.0
2024-03-01 15:30:00,74.51,74.54,74.5,74.53,93782.0,71.6155,71.6443,71.6059,71.6347,93782.0
2024-03-01 15:35:00,74.53,74.54,74.49,74.49,250514.0,71.6347,71.6443,71.5963,71.5963,250514.0
2024-03-01 15:40:00,74.5,74.5,74.45,74.47,235713.0,71.6059,71.6059,71.5578,71.5771,235713.0
2024-03-01 15:45:00,74.47,74.51,74.45,74.49,185479.0,71.5771,71.6155,71.5578,71.5963,185479.0
2024-03-01 15:50:00,74.48,74.49,74.42,74.42,468024.0,71.5867,71.5963,71.529,71.529,468024.0
2024-03-01 15:55:00,74.42,74.48,74.42,74.45,1124412.0,71.529,71.5867,71.529,71.5578,1124412.0
2024-03-04 09:30:00,74.17,74.35,74.15,74.3,493964.0,71.2887,71.4617,71.2695,71.4137,493964.0
2024-03-04 09:35:00,74.31,74.31,74.17,74.17,309154.0,71.4233,71.4233,71.2887,71.2887,309154.0
2024-03-04 09:40:00,74.16,74.41,74.15,74.4,300517.0,71.2791,71.5194,71.2695,71.5098,300517.0
2024-03-04 09:45:00,74.39,74.47,74.37,74.45,223245.0,71.5002,71.5771,71.4809,71.5578,223245.0
2024-03-04 09:50:00,74.46,74.47,74.34,74.35,363398.0,71.5674,71.5771,71.4521,71.4617,363398.0
2024-03-04 09:55:00,74.35,74.41,74.34,74.39,193756.0,71.4617,71.5194,71.4521,71.5002,193756.0
2024-03-04 10:00:00,74.39,74.45,74.37,74.37,156876.0,71.5002,71.5578,71.4809,71.4809,156876.0
2024-03-04 10:05:00,74.36,74.42,74.36,74.41,125084.0,71.4713,71.529,71.4713,71.5194,125084.0
2024-03-04 10:10:00,74.41,74.41,74.28,74.3,149894.0,71.5194,71.5194,71.3944,71.4137,149894.0
2024-03-04 10:15:00,74.3,74.34,74.28,74.32,137681.0,71.4137,71.4521,71.3944,71.4329,137681.0
2024-03-04 10:20:00,74.32,74.4,74.32,74.4,117005.0,71.4329,71.5098,71.4329,71.5098,117005.0
2024-03-04 10:25:00,74.39,74.41,74.34,74.39,136304.0,71.5002,71.5194,71.4521,71.5002,136304.0
2024-03-04 10:30:00,74.38,74.44,74.36,74.42,256181.0,71.4905,71.5482,71.4713,71.529,256181.0
2024-03-04 10:35:00,74.42,74.45,74.41,74.43,500867.0,71.529,71.5578,71.5194,71.5386,500867.0
2024-03-04 10:40:00,74.44,74.47,74.42,74.44,208397.0,71.5482,71.5771,71.529,71.5482,208397.0
2024-03-04 10:45:00,74.44,74.46,74.36,74.36,166222.0,71.5482,71.5674,71.4713,71.4713,166222.0
2024-03-04 10:50:00,74.36,74.39,74.33,74.37,116467.0,71.4713,71.5002,71.4425,71.4809,116467.0
2024-03-04 10:55:00,74.37,74.4,74.35,74.37,128632.0,71.4809,71.5098,71.4617,71.4809,128632.0
2024-03-04 11:00:00,74.37,74.45,74.35,74.44,106270.0,71.4809,71.5578,71.4617,71.5482,106270.0
2024-03-04 11:05:00,74.45,74.45,74.4,74.44,97295.0,71.5578,71.5578,71.5098,71.5482,97295.0
2024-03-04 11:10:00,74.43,74.46,74.41,74.44,83953.0,71.5386,71.5674,71.5194,71.5482,83953.0
2024-03-04 11:15:00,74.45,74.45,74.39,74.42,130228.0,71.5578,71.5578,71.5002,71.529,130228.0
2024-03-04 11:20:00,74.41,74.42,74.36,74.37,101874.0,71.5194,71.529,71.4713,71.4809,101874.0
2024-03-04 11:25:00,74.37,74.46,74.36,74.43,100296.0,71.4809,71.5674,71.4713,71.5386,100296.0
2024-03-04 11:30:00,74.42,74.46,74.42,74.43,116608.0,71.529,71.5674,71.529,71.5386,116608.0
2024-03-04 11:35:00,74.43,74.44,74.38,74.39,105191.0,71.5386,71.5482,71.4905,71.5002,105191.0
2024-03-04 11:40:00,74.39,74.45,74.38,74.44,111494.0,71.5002,71.5578,71.4905,71.5482,111494.0
2024-03-04 11:45:00,74.44,74.49,74.43,74.48,109431.0,71.5482,71.5963,71.5386,71.5867,109431.0
2024-03-04 11:50:00,74.49,74.55,74.49,74.54,151865.0,71.5963,71.6539,71.5963,71.6443,151865.0
2024-03-04 11:55:00,74.53,74.59,74.52,74.56,101139.0,71.6347,71.6924,71.6251,71.6636,101139.0
2024-03-04 12:00:00,74.56,74.57,74.53,74.53,75166.0,71.6636,71.6732,71.6347,71.6347,75166.0
2024-03-04 12:05:00,74.53,74.55,74.5,74.53,80036.0,71.6347,71.6539,71.6059,71.6347,80036.0
2024-03-04 12:10:00,74.53,74.57,74.53,74.56,171692.0,71.6347,71.6732,71.6347,71.6636,171692.0
2024-03-04 12:15:00,74.56,74.56,74.49,74.54,98486.0,71.6636,71.6636,71.5963,71.6443,98486.0
2024-03-04 12:20:00,74.53,74.54,74.5,74.51,86983.0,71.6347,71.6443,71.6059,71.6155,86983.0
2024-03-04 12:25:00,74.52,74.53,74.5,74.53,90634.0,71.6251,71.6347,71.6059,71.6347,90634.0
2024-03-04 12:30:00,74.52,74.52,74.48,74.51,99876.0,71.6251,71.6251,71.5867,71.6155,99876.0
2024-03-04 12:35:00,74.51,74.53,74.49,74.5,74033.0,71.6155,71.6347,71.5963,71.6059,74033.0
2024-03-04 12:40:00,74.5,74.5,74.45,74.48,67501.0,71.6059,71.6059,71.5578,71.5867,67501.0
2024-03-04 12:45:00,74.47,74.49,74.45,74.47,122770.0,71.5771,71.5963,71.5578,71.5771,122770.0
2024-03-04 12:50:00,74.48,74.49,74.46,74.47,70478.0,71.5867,71.5963,71.5674,71.5771,70478.0
2024-03-04 12:55:00,74.48,74.49,74.44,74.45,98437.0,71.5867,71.5963,71.5482,71.5578,98437.0
2024-03-04 13:00:00,74.45,74.46,74.4,74.42,54849.0,71.5578,71.5674,71.5098,71.529,54849.0
2024-03-04 13:05:00,74.41,74.48,74.41,74.44,122664.0,71.5194,71.5867,71.5194,71.5482,122664.0
2024-03-04 13:10:00,74.44,74.46,74.42,74.42,117376.0,71.5482,71.5674,71.529,71.529,117376.0
2024-03-04 13:15:00,74.42,74.44,74.39,74.4,72468.0,71.529,71.5482,71.5002,71.5098,72468.0
2024-03-04 13:20:00,74.41,74.43,74.39,74.4,92325.0,71.5194,71.5386,71.5002,71.5098,92325.0
2024-03-04 13:25:00,74.39,74.4,74.36,74.38,93555.0,71.5002,71.5098,71.4713,71.4905,93555.0
2024-03-04 13:30:00,74.38,74.38,74.33,74.34,82762.0,71.4905,71.4905,71.4425,71.4521,82762.0
2024-03-04 13:35:00,74.34,74.38,74.34,74.37,88860.0,71.4521,71.4905,71.4521,71.4809,88860.0
2024-03-04 13:40:00,74.36,74.39,74.36,74.39,59151.0,71.4713,71.5002,71.4713,71.5002,59151.0
2024-03-04 13:45:00,74.39,74.39,74.34,74.34,103800.0,71.5002,71.5002,71.4521,71.4521,103800.0
2024-03-04 13:50:00,74.35,74.37,74.33,74.35,83210.0,71.4617,71.4809,71.4425,71.4617,83210.0
2024-03-04 13:55:00,74.35,74.41,74.35,74.4,87880.0,71.4617,71.5194,71.4617,71.5098,87880.0
2024-03-04 14:00:00,74.39,74.4,74.36,74.37,121409.0,71.5002,71.5098,71.4713,71.4809,121409.0
2024-03-04 14:05:00,74.37,74.39,74.36,74.39,102279.0,71.4809,71.5002,71.4713,71.5002,102279.0
2024-03-04 14:10:00,74.39,74.4,74.35,74.38,79095.0,71.5002,71.5098,71.4617,71.4905,79095.0
2024-03-04 14:15:00,74.38,74.42,74.37,74.41,82230.0,71.4905,71.529,71.4809,71.5194,82230.0
2024-03-04 14:20:00,74.4,74.4,74.35,74.39,102984.0,71.5098,71.5098,71.4617,71.5002,102984.0
2024-03-04 14:25:00,74.38,74.42,74.38,74.4,73375.0,71.4905,71.529,71.4905,71.5098,73375.0
2024-03-04 14:30:00,74.4,74.42,74.39,74.4,115194.0,71.5098,71.529,71.5002,71.5098,115194.0
2024-03-04 14:35:00,74.39,74.48,74.37,74.48,323355.0,71.5002,71.5867,71.4809,71.5867,323355.0
2024-03-04 14:40:00,74.48,74.49,74.44,74.45,227688.0,71.5867,71.5963,71.5482,71.5578,227688.0
2024-03-04 14:45:00,74.44,74.44,74.38,74.42,159898.0,71.5482,71.5482,71.4905,71.529,159898.0
2024-03-04 14:50:00,74.42,74.46,74.41,74.42,72496.0,71.529,71.5674,71.5194,71.529,72496.0
2024-03-04 14:55:00,74.43,74.46,74.42,74.44,117546.0,71.5386,71.5674,71.529,71.5482,117546.0
2024-03-04 15:00:00,74.44,74.46,74.42,74.45,134696.0,71.5482,71.5674,71.529,71.5578,134696.0
2024-03-04 15:05:00,74.45,74.48,74.44,74.48,140846.0,71.5578,71.5867,71.5482,71.5867,140846.0
2024-03-04 15:10:00,74.48,74.48,74.43,74.43,192601.0,71.5867,71.5867,71.5386,71.5386,192601.0
2024-03-04 15:15:00,74.43,74.44,74.41,74.42,278109.0,71.5386,71.5482,71.5194,71.529,278109.0
2024-03-04 15:20:00,74.42,74.43,74.4,74.42,155886.0,71.529,71.5386,71.5098,71.529,155886.0
2024-03-04 15:25:00,74.41,74.44,74.4,74.42,232125.0,71.5194,71.5482,71.5098,71.529,232125.0
2024-03-04 15:30:00,74.44,74.52,74.43,74.5,262217.0,71.5482,71.6251,71.5386,71.6059,262217.0
2024-03-04 15:35:00,74.49,74.49,74.42,74.47,317887.0,71.5963,71.5963,71.529,71.5771,317887.0
2024-03-04 15:40:00,74.47,74.49,74.45,74.45,269125.0,71.5771,71.5963,71.5578,71.5578,269125.0
2024-03-04 15:45:00,74.45,74.5,74.42,74.5,362675.0,71.5578,71.6059,71.529,71.6059,362675.0
2024-03-04 15:50:00,74.49,74.54,74.47,74.48,677661.0,71.5963,71.6443,71.5771,71.5867,677661.0
2024-03-04 15:55:00,74.48,74.49,74.43,74.47,1762385.0,71.5867,71.5963,71.5386,71.5771,1762385.0
2024-03-05 09:30:00,74.84,74.99,74.84,74.92,551039.0,71.9327,72.0769,71.9327,72.0096,551039.0
2024-03-05 09:35:00,74.92,74.92,74.73,74.73,174575.0,72.0096,72.0096,71.827,71.827,174575.0
2024-03-05 09:40:00,74.73,74.89,74.73,74.87,164987.0,71.827,71.9807,71.827,71.9615,164987.0
2024-03-05 09:45:00,74.87,75.04,74.85,75.0,200579.0,71.9615,72.1249,71.9423,72.0865,200579.0
2024-03-05 09:50:00,75.01,75.05,74.95,74.95,201731.0,72.0961,72.1345,72.0384,72.0384,201731.0
2024-03-05 09:55:00,74.95,74.96,74.87,74.93,485949.0,72.0384,72.048,71.9615,72.0192,485949.0
2024-03-05 10:00:00,74.93,75.1,74.93,75.05,427913.0,72.0192,72.1826,72.0192,72.1345,427913.0
2024-03-05 10:05:00,75.05,75.05,74.93,74.93,277440.0,72.1345,72.1345,72.0192,72.0192,277440.0
2024-03-05 10:10:00,74.92,74.96,74.88,74.91,111894.0,72.0096,72.048,71.9711,72.0,111894.0
2024-03-05 10:15:00,74.91,75.07,74.91,75.06,130645.0,72.0,72.1537,72.0,72.1441,130645.0
2024-03-05 10:20:00,75.06,75.11,75.04,75.05,419482.0,72.1441,72.1922,72.1249,72.1345,419482.0
2024-03-05 10:25:00,75.04,75.11,75.01,75.11,232262.0,72.1249,72.1922,72.0961,72.1922,232262.0
2024-03-05 10:30:00,75.1,75.18,75.07,75.15,100522.0,72.1826,72.2595,72.1537,72.2306,100522.0
2024-03-05 10:35:00,75.15,75.15,75.11,75.14,189852.0,72.2306,72.2306,72.1922,72.221,189852.0
2024-03-05 10:40:00,75.13,75.22,75.13,75.19,308155.0,72.2114,72.2979,72.2114,72.2691,308155.0
2024-03-05 10:45:00,75.18,75.19,75.13,75.14,168960.0,72.2595,72.2691,72.2114,72.221,168960.0
2024-03-05 10:50:00,75.13,75.16,75.05,75.05,118175.0,72.2114,72.2402,72.1345,72.1345,118175.0
2024-03-05 10:55:00,75.05,75.06,75.0,75.03,72105.0,72.1345,72.1441,72.0865,72.1153,72105.0
2024-03-05 11:00:00,75.03,75.05,74.96,74.97,60313.0,72.1153,72.1345,72.048,72.0576,60313.0
2024-03-05 11:05:00,74.96,74.99,74.95,74.96,92747.0,72.048,72.0769,72.0384,72.048,92747.0
2024-03-05 11:10:00,74.97,74.98,74.93,74.95,103153.0,72.0576,72.0672,72.0192,72.0384,103153.0
2024-03-05 11:15:00,74.95,74.96,74.9,74.9,111258.0,72.0384,72.048,71.9903,71.9903,111258.0
2024-03-05 11:20:00,74.9,74.91,74.79,74.81,87665.0,71.9903,72.0,71.8846,71.9038,87665.0
2024-03-05 11:25:00,74.81,74.88,74.81,74.87,76987.0,71.9038,71.9711,71.9038,71.9615,76987.0
2024-03-05 11:30:00,74.87,74.88,74.82,74.86,94369.0,71.9615,71.9711,71.9135,71.9519,94369.0
2024-03-05 11:35:00,74.87,74.88,74.83,74.84,120328.0,71.9615,71.9711,71.9231,71.9327,120328.0
2024-03-05 11:40:00,74.84,74.86,74.73,74.78,81822.0,71.9327,71.9519,71.827,71.875,81822.0
2024-03-05 11:45:00,74.77,74.79,74.73,74.77,419164.0,71.8654,71.8846,71.827,71.8654,419164.0
2024-03-05 11:50:00,74.78,74.8,74.75,74.78,61929.0,71.875,71.8942,71.8462,71.875,61929.0
2024-03-05 11:55:00,74.78,74.82,74.75,74.81,37781.0,71.875,71.9135,71.8462,71.9038,37781.0
2024-03-05 12:00:00,74.82,74.83,74.76,74.78,82284.0,71.9135,71.9231,71.8558,71.875,82284.0
2024-03-05 12:05:00,74.78,74.82,74.77,74.81,47555.0,71.875,71.9135,71.8654,71.9038,47555.0
2024-03-05 12:10:00,74.81,74.82,74.78,74.78,86582.0,71.9038,71.9135,71.875,71.875,86582.0
2024-03-05 12:15:00,74.78,74.82,74.77,74.78,50008.0,71.875,71.9135,71.8654,71.875,50008.0
2024-03-05 12:20:00,74.78,74.84,74.77,74.83,48089.0,71.875,71.9327,71.8654,71.9231,48089.0
2024-03-05 12:25:00,74.83,74.85,74.8,74.82,321395.0,71.9231,71.9423,71.8942,71.9135,321395.0
2024-03-05 12:30:00,74.82,74.84,74.79,74.82,104841.0,71.9135,71.9327,71.8846,71.9135,104841.0
2024-03-05 12:35:00,74.81,74.85,74.79,74.79,60835.0,71.9038,71.9423,71.8846,71.8846,60835.0
2024-03-05 12:40:00,74.78,74.83,74.77,74.83,30500.0,71.875,71.9231,71.8654,71.9231,30500.0
2024-03-05 12:45:00,74.83,74.91,74.83,74.88,78932.0,71.9231,72.0,71.9231,71.9711,78932.0
2024-03-05 12:50:00,74.88,74.9,74.84,74.89,57292.0,71.9711,71.9903,71.9327,71.9807,57292.0
2024-03-05 12:55:00,74.89,74.93,74.87,74.92,81799.0,71.9807,72.0192,71.9615,72.0096,81799.0
2024-03-05 13:00:00,74.92,75.0,74.91,74.98,72411.0,72.0096,72.0865,72.0,72.0672,72411.0
2024-03-05 13:05:00,74.99,75.08,74.98,75.07,60143.0,72.0769,72.1634,72.0672,72.1537,60143.0
2024-03-05 13:10:00,75.07,75.09,75.04,75.08,96161.0,72.1537,72.173,72.1249,72.1634,96161.0
2024-03-05 13:15:00,75.08,75.1,75.05,75.06,95249.0,72.1634,72.1826,72.1345,72.1441,95249.0
2024-03-05 13:20:00,75.07,75.1,75.06,75.07,82284.0,72.1537,72.1826,72.1441,72.1537,82284.0
2024-03-05 13:25:00,75.06,75.13,75.04,75.12,56055.0,72.1441,72.2114,72.1249,72.2018,56055.0
2024-03-05 13:30:00,75.12,75.16,75.08,75.15,36167.0,72.2018,72.2402,72.1634,72.2306,36167.0
2024-03-05 13:35:00,75.15,75.16,75.11,75.11,62233.0,72.2306,72.2402,72.1922,72.1922,62233.0
2024-03-05 13:40:00,75.11,75.13,75.08,75.08,50911.0,72.1922,72.2114,72.1634,72.1634,50911.0
2024-03-05 13:45:00,75.09,75.12,75.08,75.09,69026.0,72.173,72.2018,72.1634,72.173,69026.0
2024-03-05 13:50:00,75.1,75.15,75.07,75.14,29413.0,72.1826,72.2306,72.1537,72.221,29413.0
2024-03-05 13:55:00,75.14,75.15,75.05,75.06,47118.0,72.221,72.2306,72.1345,72.1441,47118.0
2024-03-05 14:00:00,75.06,75.06,74.92,74.92,64527.0,72.1441,72.1441,72.0096,72.0096,64527.0
2024-03-05 14:05:00,74.92,74.99,74.89,74.96,102835.0,72.0096,72.0769,71.9807,72.048,102835.0
2024-03-05 14:10:00,74.96,74.97,74.91,74.92,116573.0,72.048,72.0576,72.0,72.0096,116573.0
2024-03-05 14:15:00,74.93,74.99,74.93,74.98,45332.0,72.0192,72.0769,72.0192,72.0672,45332.0
2024-03-05 14:20:00,74.97,75.02,74.96,74.98,43773.0,72.0576,72.1057,72.048,72.0672,43773.0
2024-03-05 14:25:00,74.98,74.98,74.94,74.95,611670.0,72.0672,72.0672,72.0288,72.0384,611670.0
2024-03-05 14:30:00,74.94,74.95,74.86,74.89,139588.0,72.0288,72.0384,71.9519,71.9807,139588.0
2024-03-05 14:35:00,74.89,74.92,74.87,74.91,266347.0,71.9807,72.0096,71.9615,72.0,266347.0
2024-03-05 14:40:00,74.9,74.9,74.83,74.84,177212.0,71.9903,71.9903,71.9231,71.9327,177212.0
2024-03-05 14:45:00,74.84,74.84,74.75,74.75,192883.0,71.9327,71.9327,71.8462,71.8462,192883.0
2024-03-05 14:50:00,74.75,74.78,74.72,74.73,209976.0,71.8462,71.875,71.8173,71.827,209976.0
2024-03-05 14:55:00,74.73,74.77,74.71,74.75,144304.0,71.827,71.8654,71.8077,71.8462,144304.0
2024-03-05 15:00:00,74.76,74.76,74.7,74.73,137583.0,71.8558,71.8558,71.7981,71.827,137583.0
2024-03-05 15:05:00,74.73,74.76,74.7,74.7,118207.0,71.827,71.8558,71.7981,71.7981,118207.0
2024-03-05 15:10:00,74.71,74.72,74.65,74.66,110880.0,71.8077,71.8173,71.7501,71.7597,110880.0
2024-03-05 15:15:00,74.66,74.68,74.64,74.68,154341.0,71.7597,71.7789,71.7404,71.7789,154341.0
2024-03-05 15:20:00,74.68,74.7,74.63,74.67,167448.0,71.7789,71.7981,71.7308,71.7693,167448.0
2024-03-05 15:25:00,74.66,74.66,74.59,74.59,596883.0,71.7597,71.7597,71.6924,71.6924,596883.0
2024-03-05 15:30:00,74.59,74.64,74.55,74.63,414670.0,71.6924,71.7404,71.6539,71.7308,414670.0
2024-03-05 15:35:00,74.63,74.65,74.58,74.59,174461.0,71.7308,71.7501,71.6828,71.6924,174461.0
2024-03-05 15:40:00,74.59,74.6,74.55,74.58,462255.0,71.6924,71.702,71.6539,71.6828,462255.0
2024-03-05 15:45:00,74.58,74.66,74.56,74.66,265174.0,71.6828,71.7597,71.6636,71.7597,265174.0
2024-03-05 15:50:00,74.66,74.72,74.65,74.69,595443.0,71.7597,71.8173,71.7501,71.7885,595443.0
2024-03-05 15:55:00,74.68,74.75,74.67,74.71,1201049.0,71.7789,71.8462,71.7693,71.8077,1201049.0
2024-03-06 09:30:00,75.05,75.18,74.98,75.16,465722.0,72.1345,72.2595,72.0672,72.2402,465722.0
2024-03-06 09:35:00,75.15,75.27,75.08,75.25,241888.0,72.2306,72.346,72.1634,72.3268,241888.0
2024-03-06 09:40:00,75.25,75.31,75.24,75.29,189276.0,72.3268,72.3844,72.3171,72.3652,189276.0
2024-03-06 09:45:00,75.29,75.29,75.15,75.2,261574.0,72.3652,72.3652,72.2306,72.2787,261574.0
2024-03-06 09:50:00,75.19,75.27,75.16,75.25,159230.0,72.2691,72.346,72.2402,72.3268,159230.0
2024-03-06 09:55:00,75.24,75.29,75.23,75.28,188276.0,72.3171,72.3652,72.3075,72.3556,188276.0
2024-03-06 10:00:00,75.28,75.33,75.24,75.27,243120.0,72.3556,72.4036,72.3171,72.346,243120.0
2024-03-06 10:05:00,75.27,75.34,75.26,75.28,260180.0,72.346,72.4133,72.3364,72.3556,260180.0
2024-03-06 10:10:00,75.28,75.29,75.23,75.27,293130.0,72.3556,72.3652,72.3075,72.346,293130.0
2024-03-06 10:15:00,75.26,75.26,75.18,75.2,109629.0,72.3364,72.3364,72.2595,72.2787,109629.0
2024-03-06 10:20:00,75.2,75.24,75.17,75.22,84204.0,72.2787,72.3171,72.2499,72.2979,84204.0
2024-03-06 10:25:00,75.22,75.24,75.18,75.19,162033.0,72.2979,72.3171,72.2595,72.2691,162033.0
2024-03-06 10:30:00,75.18,75.19,75.13,75.15,76331.0,72.2595,72.2691,72.2114,72.2306,76331.0
2024-03-06 10:35:00,75.15,75.17,75.11,75.16,143688.0,72.2306,72.2499,72.1922,72.2402,143688.0
2024-03-06 10:40:00,75.15,75.19,75.13,75.16,78981.0,72.2306,72.2691,72.2114,72.2402,78981.0
2024-03-06 10:45:00,75.15,75.16,75.07,75.09,76653.0,72.2306,72.2402,72.1537,72.173,76653.0
2024-03-06 10:50:00,75.09,75.16,75.06,75.12,111737.0,72.173,72.2402,72.1441,72.2018,111737.0
2024-03-06 10:55:00,75.12,75.17,75.11,75.16,54488.0,72.2018,72.2499,72.1922,72.2402,54488.0
2024-03-06 11:00:00,75.15,75.2,75.14,75.16,77375.0,72.2306,72.2787,72.221,72.2402,77375.0
2024-03-06 11:05:00,75.16,75.24,75.15,75.2,68815.0,72.2402,72.3171,72.2306,72.2787,68815.0
2024-03-06 11:10:00,75.21,75.26,75.2,75.26,72340.0,72.2883,72.3364,72.2787,72.3364,72340.0
2024-03-06 11:15:00,75.26,75.3,75.25,75.28,85069.0,72.3364,72.3748,72.3268,72.3556,85069.0
2024-03-06 11:20:00,75.28,75.3,75.25,75.28,55683.0,72.3556,72.3748,72.3268,72.3556,55683.0
2024-03-06 11:25:00,75.27,75.32,75.25,75.31,73529.0,72.346,72.394,72.3268,72.3844,73529.0
2024-03-06 11:30:00,75.31,75.33,75.28,75.29,126019.0,72.3844,72.4036,72.3556,72.3652,126019.0
2024-03-06 11:35:00,75.29,75.32,75.28,75.31,86555.0,72.3652,72.394,72.3556,72.3844,86555.0
2024-03-06 11:40:00,75.31,75.37,75.3,75.34,45876.0,72.3844,72.4421,72.3748,72.4133,45876.0
2024-03-06 11:45:00,75.34,75.37,75.33,75.37,45908.0,72.4133,72.4421,72.4036,72.4421,45908.0
2024-03-06 11:50:00,75.36,75.41,75.35,75.38,164839.0,72.4325,72.4805,72.4229,72.4517,164839.0
2024-03-06 11:55:00,75.39,75.41,75.37,75.38,132415.0,72.4613,72.4805,72.4421,72.4517,132415.0
2024-03-06 12:00:00,75.39,75.42,75.36,75.38,79541.0,72.4613,72.4901,72.4325,72.4517,79541.0
2024-03-06 12:05:00,75.38,75.4,75.36,75.4,90828.0,72.4517,72.4709,72.4325,72.4709,90828.0
2024-03-06 12:10:00,75.4,75.46,75.39,75.44,73084.0,72.4709,72.5286,72.4613,72.5094,73084.0
2024-03-06 12:15:00,75.44,75.46,75.39,75.39,99269.0,72.5094,72.5286,72.4613,72.4613,99269.0
2024-03-06 12:20:00,75.4,75.43,75.39,75.43,103031.0,72.4709,72.4998,72.4613,72.4998,103031.0
2024-03-06 12:25:00,75.43,75.44,75.39,75.4,80084.0,72.4998,72.5094,72.4613,72.4709,80084.0
2024-03-06 12:30:00,75.4,75.42,75.36,75.38,57813.0,72.4709,72.4901,72.4325,72.4517,57813.0
2024-03-06 12:35:00,75.37,75.41,75.37,75.4,76953.0,72.4421,72.4805,72.4421,72.4709,76953.0
2024-03-06 12:40:00,75.4,75.41,75.37,75.39,51041.0,72.4709,72.4805,72.4421,72.4613,51041.0
2024-03-06 12:45:00,75.39,75.4,75.33,75.38,74184.0,72.4613,72.4709,72.4036,72.4517,74184.0
2024-03-06 12:50:00,75.38,75.39,75.34,75.34,41457.0,72.4517,72.4613,72.4133,72.4133,41457.0
2024-03-06 12:55:00,75.34,75.36,75.33,75.35,44014.0,72.4133,72.4325,72.4036,72.4229,44014.0
2024-03-06 13:00:00,75.35,75.35,75.31,75.33,57431.0,72.4229,72.4229,72.3844,72.4036,57431.0
2024-03-06 13:05:00,75.32,75.32,75.26,75.27,43039.0,72.394,72.394,72.3364,72.346,43039.0
2024-03-06 13:10:00,75.27,75.32,75.25,75.32,34366.0,72.346,72.394,72.3268,72.394,34366.0
2024-03-06 13:15:00,75.33,75.39,75.32,75.38,52506.0,72.4036,72.4613,72.394,72.4517,52506.0
2024-03-06 13:20:00,75.39,75.4,75.35,75.36,35049.0,72.4613,72.4709,72.4229,72.4325,35049.0
2024-03-06 13:25:00,75.36,75.38,75.36,75.37,30260.0,72.4325,72.4517,72.4325,72.4421,30260.0
2024-03-06 13:30:00,75.38,75.38,75.21,75.24,159807.0,72.4517,72.4517,72.2883,72.3171,159807.0
2024-03-06 13:35:00,75.24,75.25,75.19,75.23,145578.0,72.3171,72.3268,72.2691,72.3075,145578.0
2024-03-06 13:40:00,75.23,75.31,75.23,75.27,120339.0,72.3075,72.3844,72.3075,72.346,120339.0
2024-03-06 13:45:00,75.27,75.27,75.13,75.14,127178.0,72.346,72.346,72.2114,72.221,127178.0
2024-03-06 13:50:00,75.13,75.19,75.12,75.17,205394.0,72.2114,72.2691,72.2018,72.2499,205394.0
2024-03-06 13:55:00,75.17,75.22,75.15,75.22,103211.0,72.2499,72.2979,72.2306,72.2979,103211.0
2024-03-06 14:00:00,75.21,75.21,75.15,75.16,149647.0,72.2883,72.2883,72.2306,72.2402,149647.0
2024-03-06 14:05:00,75.16,75.24,75.16,75.19,139979.0,72.2402,72.3171,72.2402,72.2691,139979.0
2024-03-06 14:10:00,75.18,75.2,75.12,75.13,158967.0,72.2595,72.2787,72.2018,72.2114,158967.0
2024-03-06 14:15:00,75.13,75.14,75.09,75.09,255452.0,72.2114,72.221,72.173,72.173,255452.0
2024-03-06 14:20:00,75.09,75.14,75.07,75.13,88024.0,72.173,72.221,72.1537,72.2114,88024.0
2024-03-06 14:25:00,75.12,75.17,75.08,75.16,54848.0,72.2018,72.2499,72.1634,72.2402,54848.0
2024-03-06 14:30:00,75.16,75.18,75.12,75.18,188173.0,72.2402,72.2595,72.2018,72.2595,188173.0
2024-03-06 14:35:00,75.18,75.2,75.15,75.16,51105.0,72.2595,72.2787,72.2306,72.2402,51105.0
2024-03-06 14:40:00,75.15,75.17,75.12,75.13,51235.0,72.2306,72.2499,72.2018,72.2114,51235.0
2024-03-06 14:45:00,75.12,75.13,75.07,75.12,92680.0,72.2018,72.2114,72.1537,72.2018,92680.0
2024-03-06 14:50:00,75.13,75.2,75.12,75.16,90432.0,72.2114,72.2787,72.2018,72.2402,90432.0
2024-03-06 14:55:00,75.17,75.19,75.14,75.19,79976.0,72.2499,72.2691,72.221,72.2691,79976.0
2024-03-06 15:00:00,75.18,75.19,75.13,75.14,67761.0,72.2595,72.2691,72.2114,72.221,67761.0
2024-03-06 15:05:00,75.14,75.17,75.11,75.13,78277.0,72.221,72.2499,72.1922,72.2114,78277.0
2024-03-06 15:10:00,75.14,75.17,75.08,75.09,86410.0,72.221,72.2499,72.1634,72.173,86410.0
2024-03-06 15:15:00,75.1,75.16,75.1,75.13,128988.0,72.1826,72.2402,72.1826,72.2114,128988.0
2024-03-06 15:20:00,75.13,75.14,75.1,75.12,98048.0,72.2114,72.221,72.1826,72.2018,98048.0
2024-03-06 15:25:00,75.12,75.19,75.12,75.19,136504.0,72.2018,72.2691,72.2018,72.2691,136504.0
2024-03-06 15:30:00,75.19,75.24,75.19,75.22,145618.0,72.2691,72.3171,72.2691,72.2979,145618.0
2024-03-06 15:35:00,75.21,75.29,75.2,75.27,191666.0,72.2883,72.3652,72.2787,72.346,191666.0
2024-03-06 15:40:00,75.28,75.3,75.23,75.26,197393.0,72.3556,72.3748,72.3075,72.3364,197393.0
2024-03-06 15:45:00,75.26,75.31,75.24,75.3,248195.0,72.3364,72.3844,72.3171,72.3748,248195.0
2024-03-06 15:50:00,75.29,75.31,75.23,75.31,461999.0,72.3652,72.3844,72.3075,72.3844,461999.0
2024-03-06 15:55:00,75.3,75.37,75.29,75.32,1087406.0,72.3748,72.4421,72.3652,72.394,1087406.0
2024-03-07 09:30:00,75.64,75.72,75.57,75.59,275397.0,72.7016,72.7785,72.6343,72.6535,275397.0
2024-03-07 09:35:00,75.59,75.64,75.46,75.52,344570.0,72.6535,72.7016,72.5286,72.5863,344570.0
2024-03-07 09:40:00,75.52,75.61,75.52,75.59,162965.0,72.5863,72.6728,72.5863,72.6535,162965.0
2024-03-07 09:45:00,75.59,75.64,75.56,75.62,139539.0,72.6535,72.7016,72.6247,72.6824,139539.0
2024-03-07 09:50:00,75.62,75.66,75.6,75.63,79394.0,72.6824,72.7208,72.6632,72.692,79394.0
2024-03-07 09:55:00,75.63,75.68,75.59,75.68,85559.0,72.692,72.74,72.6535,72.74,85559.0
2024-03-07 10:00:00,75.68,75.71,75.65,75.69,140913.0,72.74,72.7689,72.7112,72.7497,140913.0
2024-03-07 10:05:00,75.69,75.71,75.66,75.67,67076.0,72.7497,72.7689,72.7208,72.7304,67076.0
2024-03-07 10:10:00,75.68,75.71,75.63,75.64,141284.0,72.74,72.7689,72.692,72.7016,141284.0
2024-03-07 10:15:00,75.64,75.67,75.61,75.65,69030.0,72.7016,72.7304,72.6728,72.7112,69030.0
2024-03-07 10:20:00,75.65,75.66,75.61,75.61,82214.0,72.7112,72.7208,72.6728,72.6728,82214.0
2024-03-07 10:25:00,75.62,75.7,75.62,75.67,51363.0,72.6824,72.7593,72.6824,72.7304,51363.0
2024-03-07 10:30:00,75.68,75.69,75.62,75.63,70106.0,72.74,72.7497,72.6824,72.692,70106.0
2024-03-07 10:35:00,75.64,75.64,75.57,75.57,68816.0,72.7016,72.7016,72.6343,72.6343,68816.0
2024-03-07 10:40:00,75.57,75.62,75.55,75.6,85137.0,72.6343,72.6824,72.6151,72.6632,85137.0
2024-03-07 10:45:00,75.61,75.62,75.56,75.61,83380.0,72.6728,72.6824,72.6247,72.6728,83380.0
2024-03-07 10:50:00,75.61,75.62,75.57,75.57,136270.0,72.6728,72.6824,72.6343,72.6343,136270.0
2024-03-07 10:55:00,75.57,75.61,75.55,75.58,66200.0,72.6343,72.6728,72.6151,72.6439,66200.0
2024-03-07 11:00:00,75.58,75.58,75.55,75.56,92409.0,72.6439,72.6439,72.6151,72.6247,92409.0
2024-03-07 11:05:00,75.56,75.56,75.51,75.55,71821.0,72.6247,72.6247,72.5767,72.6151,71821.0
2024-03-07 11:10:00,75.55,75.57,75.54,75.55,84703.0,72.6151,72.6343,72.6055,72.6151,84703.0
2024-03-07 11:15:00,75.56,75.61,75.56,75.59,44496.0,72.6247,72.6728,72.6247,72.6535,44496.0
2024-03-07 11:20:00,75.59,75.63,75.58,75.62,57110.0,72.6535,72.692,72.6439,72.6824,57110.0
2024-03-07 11:25:00,75.61,75.62,75.58,75.59,57185.0,72.6728,72.6824,72.6439,72.6535,57185.0
2024-03-07 11:30:00,75.6,75.61,75.53,75.56,71270.0,72.6632,72.6728,72.5959,72.6247,71270.0
2024-03-07 11:35:00,75.57,75.63,75.54,75.6,94442.0,72.6343,72.692,72.6055,72.6632,94442.0
2024-03-07 11:40:00,75.59,75.61,75.57,75.6,57625.0,72.6535,72.6728,72.6343,72.6632,57625.0
2024-03-07 11:45:00,75.59,75.6,75.55,75.55,64797.0,72.6535,72.6632,72.6151,72.6151,64797.0
2024-03-07 11:50:00,75.56,75.57,75.53,75.54,71330.0,72.6247,72.6343,72.5959,72.6055,71330.0
2024-03-07 11:55:00,75.55,75.6,75.54,75.59,65518.0,72.6151,72.6632,72.6055,72.6535,65518.0
2024-03-07 12:00:00,75.59,75.61,75.56,75.59,32609.0,72.6535,72.6728,72.6247,72.6535,32609.0
2024-03-07 12:05:00,75.59,75.61,75.53,75.53,55058.0,72.6535,72.6728,72.5959,72.5959,55058.0
2024-03-07 12:10:00,75.54,75.56,75.52,75.53,54268.0,72.6055,72.6247,72.5863,72.5959,54268.0
2024-03-07 12:15:00,75.53,75.6,75.53,75.57,64740.0,72.5959,72.6632,72.5959,72.6343,64740.0
2024-03-07 12:20:00,75.57,75.57,75.54,75.56,108347.0,72.6343,72.6343,72.6055,72.6247,108347.0
2024-03-07 12:25:00,75.56,75.57,75.52,75.53,68962.0,72.6247,72.6343,72.5863,72.5959,68962.0
2024-03-07 12:30:00,75.53,75.61,75.53,75.6,74937.0,72.5959,72.6728,72.5959,72.6632,74937.0
2024-03-07 12:35:00,75.59,75.63,75.59,75.63,39220.0,72.6535,72.692,72.6535,72.692,39220.0
2024-03-07 12:40:00,75.62,75.62,75.58,75.61,54384.0,72.6824,72.6824,72.6439,72.6728,54384.0
2024-03-07 12:45:00,75.62,75.63,75.55,75.55,61101.0,72.6824,72.692,72.6151,72.6151,61101.0
2024-03-07 12:50:00,75.55,75.58,75.53,75.57,74148.0,72.6151,72.6439,72.5959,72.6343,74148.0
2024-03-07 12:55:00,75.57,75.61,75.54,75.6,72146.0,72.6343,72.6728,72.6055,72.6632,72146.0
2024-03-07 13:00:00,75.59,75.61,75.58,75.6,93377.0,72.6535,72.6728,72.6439,72.6632,93377.0
2024-03-07 13:05:00,75.6,75.62,75.57,75.61,77347.0,72.6632,72.6824,72.6343,72.6728,77347.0
2024-03-07 13:10:00,75.61,75.65,75.6,75.63,57994.0,72.6728,72.7112,72.6632,72.692,57994.0
2024-03-07 13:15:00,75.63,75.67,75.62,75.65,46142.0,72.692,72.7304,72.6824,72.7112,46142.0
2024-03-07 13:20:00,75.65,75.65,75.63,75.65,63212.0,72.7112,72.7112,72.692,72.7112,63212.0
2024-03-07 13:25:00,75.65,75.66,75.62,75.65,64805.0,72.7112,72.7208,72.6824,72.7112,64805.0
2024-03-07 13:30:00,75.66,75.68,75.63,75.67,74530.0,72.7208,72.74,72.692,72.7304,74530.0
2024-03-07 13:35:00,75.68,75.73,75.67,75.73,31635.0,72.74,72.7881,72.7304,72.7881,31635.0
2024-03-07 13:40:00,75.73,75.77,75.69,75.76,48943.0,72.7881,72.8266,72.7497,72.8169,48943.0
2024-03-07 13:45:00,75.77,75.79,75.75,75.78,92267.0,72.8266,72.8458,72.8073,72.8362,92267.0
2024-03-07 13:50:00,75.78,75.81,75.77,75.8,39008.0,72.8362,72.865,72.8266,72.8554,39008.0
2024-03-07 13:55:00,75.8,75.82,75.79,75.79,51728.0,72.8554,72.8746,72.8458,72.8458,51728.0
2024-03-07 14:00:00,75.79,75.82,75.76,75.81,59776.0,72.8458,72.8746,72.8169,72.865,59776.0
2024-03-07 14:05:00,75.81,75.83,75.78,75.8,69202.0,72.865,72.8842,72.8362,72.8554,69202.0
2024-03-07 14:10:00,75.81,75.83,75.8,75.81,58404.0,72.865,72.8842,72.8554,72.865,58404.0
2024-03-07 14:15:00,75.81,75.82,75.77,75.8,91514.0,72.865,72.8746,72.8266,72.8554,91514.0
2024-03-07 14:20:00,75.8,75.8,75.68,75.69,164544.0,72.8554,72.8554,72.74,72.7497,164544.0
2024-03-07 14:25:00,75.68,75.73,75.67,75.73,61025.0,72.74,72.7881,72.7304,72.7881,61025.0
2024-03-07 14:30:00,75.72,75.75,75.7,75.73,53748.0,72.7785,72.8073,72.7593,72.7881,53748.0
2024-03-07 14:35:00,75.73,75.75,75.7,75.75,69879.0,72.7881,72.8073,72.7593,72.8073,69879.0
2024-03-07 14:40:00,75.75,75.76,75.71,75.73,71404.0,72.8073,72.8169,72.7689,72.7881,71404.0
2024-03-07 14:45:00,75.72,75.72,75.69,75.7,32590.0,72.7785,72.7785,72.7497,72.7593,32590.0
2024-03-07 14:50:00,75.71,75.72,75.69,75.7,50970.0,72.7689,72.7785,72.7497,72.7593,50970.0
2024-03-07 14:55:00,75.7,75.73,75.67,75.7,101136.0,72.7593,72.7881,72.7304,72.7593,101136.0
2024-03-07 15:00:00,75.69,75.69,75.63,75.66,136060.0,72.7497,72.7497,72.692,72.7208,136060.0
2024-03-07 15:05:00,75.65,75.67,75.62,75.64,65779.0,72.7112,72.7304,72.6824,72.7016,65779.0
2024-03-07 15:10:00,75.65,75.69,75.64,75.69,73102.0,72.7112,72.7497,72.7016,72.7497,73102.0
2024-03-07 15:15:00,75.7,75.7,75.66,75.67,100059.0,72.7593,72.7593,72.7208,72.7304,100059.0
2024-03-07 15:20:00,75.68,75.72,75.66,75.72,99244.0,72.74,72.7785,72.7208,72.7785,99244.0
2024-03-07 15:25:00,75.72,75.75,75.7,75.71,130255.0,72.7785,72.8073,72.7593,72.7689,130255.0
2024-03-07 15:30:00,75.71,75.75,75.7,75.74,103947.0,72.7689,72.8073,72.7593,72.7977,103947.0
2024-03-07 15:35:00,75.75,75.79,75.73,75.75,126137.0,72.8073,72.8458,72.7881,72.8073,126137.0
2024-03-07 15:40:00,75.74,75.79,75.74,75.78,150420.0,72.7977,72.8458,72.7977,72.8362,150420.0
2024-03-07 15:45:00,75.78,75.8,75.72,75.73,250169.0,72.8362,72.8554,72.7785,72.7881,250169.0
2024-03-07 15:50:00,75.73,75.8,75.7,75.78,571930.0,72.7881,72.8554,72.7593,72.8362,571930.0
2024-03-07 15:55:00,75.79,75.8,75.68,75.74,1027778.0,72.8458,72.8554,72.74,72.7977,1027778.0
2024-03-08 09:30:00,75.27,75.27,74.89,74.93,670657.0,72.346,72.346,71.9807,72.0192,670657.0
2024-03-08 09:35:00,74.93,75.01,74.9,74.95,295611.0,72.0192,72.0961,71.9903,72.0384,295611.0
2024-03-08 09:40:00,74.95,75.15,74.89,75.15,188114.0,72.0384,72.2306,71.9807,72.2306,188114.0
2024-03-08 09:45:00,75.15,75.25,75.14,75.23,232915.0,72.2306,72.3268,72.221,72.3075,232915.0
2024-03-08 09:50:00,75.24,75.29,75.18,75.29,228050.0,72.3171,72.3652,72.2595,72.3652,228050.0
2024-03-08 09:55:00,75.29,75.32,75.22,75.23,101562.0,72.3652,72.394,72.2979,72.3075,101562.0
2024-03-08 10:00:00,75.22,75.24,75.15,75.18,160539.0,72.2979,72.3171,72.2306,72.2595,160539.0
2024-03-08 10:05:00,75.19,75.2,74.98,75.01,164171.0,72.2691,72.2787,72.0672,72.0961,164171.0
2024-03-08 10:10:00,75.02,75.08,75.01,75.06,90300.0,72.1057,72.1634,72.0961,72.1441,90300.0
2024-03-08 10:15:00,75.06,75.07,74.94,74.95,516489.0,72.1441,72.1537,72.0288,72.0384,516489.0
2024-03-08 10:20:00,74.95,75.02,74.92,74.95,89112.0,72.0384,72.1057,72.0096,72.0384,89112.0
2024-03-08 10:25:00,74.95,74.97,74.93,74.95,144475.0,72.0384,72.0576,72.0192,72.0384,144475.0
2024-03-08 10:30:00,74.95,75.02,74.93,74.99,134731.0,72.0384,72.1057,72.0192,72.0769,134731.0
2024-03-08 10:35:00,75.0,75.08,75.0,75.06,83311.0,72.0865,72.1634,72.0865,72.1441,83311.0
2024-03-08 10:40:00,75.06,75.06,74.99,74.99,105464.0,72.1441,72.1441,72.0769,72.0769,105464.0
2024-03-08 10:45:00,75.0,75.04,74.96,74.99,141263.0,72.0865,72.1249,72.048,72.0769,141263.0
2024-03-08 10:50:00,74.99,75.0,74.9,74.94,135945.0,72.0769,72.0865,71.9903,72.0288,135945.0
2024-03-08 10:55:00,74.94,75.01,74.93,75.01,99843.0,72.0288,72.0961,72.0192,72.0961,99843.0
2024-03-08 11:00:00,75.01,75.05,74.96,74.99,131168.0,72.0961,72.1345,72.048,72.0769,131168.0
2024-03-08 11:05:00,74.99,75.01,74.94,75.0,92191.0,72.0769,72.0961,72.0288,72.0865,92191.0
2024-03-08 11:10:00,75.0,75.03,74.92,75.02,99087.0,72.0865,72.1153,72.0096,72.1057,99087.0
2024-03-08 11:15:00,75.02,75.13,75.02,75.09,125462.0,72.1057,72.2114,72.1057,72.173,125462.0
2024-03-08 11:20:00,75.1,75.19,75.09,75.12,175824.0,72.1826,72.2691,72.173,72.2018,175824.0
2024-03-08 11:25:00,75.12,75.24,75.1,75.24,161870.0,72.2018,72.3171,72.1826,72.3171,161870.0
2024-03-08 11:30:00,75.24,75.4,75.24,75.28,289476.0,72.3171,72.4709,72.3171,72.3556,289476.0
2024-03-08 11:35:00,75.28,75.3,75.15,75.19,237992.0,72.3556,72.3748,72.2306,72.2691,237992.0
2024-03-08 11:40:00,75.19,75.19,75.1,75.11,155592.0,72.2691,72.2691,72.1826,72.1922,155592.0
2024-03-08 11:45:00,75.1,75.19,75.09,75.15,113945.0,72.1826,72.2691,72.173,72.2306,113945.0
2024-03-08 11:50:00,75.14,75.2,75.14,75.17,74750.0,72.221,72.2787,72.221,72.2499,74750.0
2024-03-08 11:55:00,75.17,75.17,75.09,75.14,98430.0,72.2499,72.2499,72.173,72.221,98430.0
2024-03-08 12:00:00,75.14,75.23,75.14,75.18,76176.0,72.221,72.3075,72.221,72.2595,76176.0
2024-03-08 12:05:00,75.17,75.19,75.14,75.19,63386.0,72.2499,72.2691,72.221,72.2691,63386.0
2024-03-08 12:10:00,75.19,75.24,75.15,75.17,150664.0,72.2691,72.3171,72.2306,72.2499,150664.0
2024-03-08 12:15:00,75.18,75.21,75.15,75.21,81736.0,72.2595,72.2883,72.2306,72.2883,81736.0
2024-03-08 12:20:00,75.22,75.22,75.13,75.16,109004.0,72.2979,72.2979,72.2114,72.2402,109004.0
2024-03-08 12:25:00,75.16,75.17,75.12,75.16,72375.0,72.2402,72.2499,72.2018,72.2402,72375.0
2024-03-08 12:30:00,75.16,75.2,75.14,75.2,95251.0,72.2402,72.2787,72.221,72.2787,95251.0
2024-03-08 12:35:00,75.21,75.23,75.14,75.2,107223.0,72.2883,72.3075,72.221,72.2787,107223.0
2024-03-08 12:40:00,75.19,75.21,75.14,75.15,62142.0,72.2691,72.2883,72.221,72.2306,62142.0
2024-03-08 12:45:00,75.15,75.16,75.11,75.13,72605.0,72.2306,72.2402,72.1922,72.2114,72605.0
2024-03-08 12:50:00,75.13,75.14,75.05,75.06,123190.0,72.2114,72.221,72.1345,72.1441,123190.0
2024-03-08 12:55:00,75.06,75.18,75.05,75.18,190951.0,72.1441,72.2595,72.1345,72.2595,190951.0
2024-03-08 13:00:00,75.19,75.19,75.11,75.14,225708.0,72.2691,72.2691,72.1922,72.221,225708.0
2024-03-08 13:05:00,75.14,75.18,75.12,75.17,115808.0,72.221,72.2595,72.2018,72.2499,115808.0
2024-03-08 13:10:00,75.17,75.22,75.16,75.21,47133.0,72.2499,72.2979,72.2402,72.2883,47133.0
2024-03-08 13:15:00,75.21,75.26,75.2,75.23,97602.0,72.2883,72.3364,72.2787,72.3075,97602.0
2024-03-08 13:20:00,75.22,75.29,75.22,75.27,221993.0,72.2979,72.3652,72.2979,72.346,221993.0
2024-03-08 13:25:00,75.28,75.3,75.26,75.3,62973.0,72.3556,72.3748,72.3364,72.3748,62973.0
2024-03-08 13:30:00,75.3,75.31,75.24,75.24,107444.0,72.3748,72.3844,72.3171,72.3171,107444.0
2024-03-08 13:35:00,75.23,75.24,75.17,75.17,119370.0,72.3075,72.3171,72.2499,72.2499,119370.0
2024-03-08 13:40:00,75.17,75.21,75.15,75.2,65679.0,72.2499,72.2883,72.2306,72.2787,65679.0
2024-03-08 13:45:00,75.19,75.21,75.17,75.19,70181.0,72.2691,72.2883,72.2499,72.2691,70181.0
2024-03-08 13:50:00,75.18,75.21,75.15,75.18,118922.0,72.2595,72.2883,72.2306,72.2595,118922.0
2024-03-08 13:55:00,75.19,75.23,75.17,75.2,73352.0,72.2691,72.3075,72.2499,72.2787,73352.0
2024-03-08 14:00:00,75.2,75.23,75.18,75.21,82898.0,72.2787,72.3075,72.2595,72.2883,82898.0
2024-03-08 14:05:00,75.22,75.23,75.19,75.19,89201.0,72.2979,72.3075,72.2691,72.2691,89201.0
2024-03-08 14:10:00,75.19,75.25,75.19,75.24,52634.0,72.2691,72.3268,72.2691,72.3171,52634.0
2024-03-08 14:15:00,75.25,75.26,75.23,75.23,83220.0,72.3268,72.3364,72.3075,72.3075,83220.0
2024-03-08 14:20:00,75.24,75.31,75.24,75.3,88156.0,72.3171,72.3844,72.3171,72.3748,88156.0
2024-03-08 14:25:00,75.3,75.33,75.28,75.33,128274.0,72.3748,72.4036,72.3556,72.4036,128274.0
2024-03-08 14:30:00,75.33,75.35,75.29,75.3,87018.0,72.4036,72.4229,72.3652,72.3748,87018.0
2024-03-08 14:35:00,75.3,75.32,75.23,75.24,70552.0,72.3748,72.394,72.3075,72.3171,70552.0
2024-03-08 14:40:00,75.24,75.27,75.23,75.26,51476.0,72.3171,72.346,72.3075,72.3364,51476.0
2024-03-08 14:45:00,75.25,75.29,75.21,75.22,102289.0,72.3268,72.3652,72.2883,72.2979,102289.0
2024-03-08 14:50:00,75.22,75.33,75.22,75.3,128618.0,72.2979,72.4036,72.2979,72.3748,128618.0
2024-03-08 14:55:00,75.3,75.31,75.23,75.26,150409.0,72.3748,72.3844,72.3075,72.3364,150409.0
2024-03-08 15:00:00,75.27,75.29,75.24,75.27,113304.0,72.346,72.3652,72.3171,72.346,113304.0
2024-03-08 15:05:00,75.27,75.34,75.25,75.32,133946.0,72.346,72.4133,72.3268,72.394,133946.0
2024-03-08 15:10:00,75.32,75.32,75.23,75.26,188674.0,72.394,72.394,72.3075,72.3364,188674.0
2024-03-08 15:15:00,75.26,75.29,75.24,75.25,179981.0,72.3364,72.3652,72.3171,72.3268,179981.0
2024-03-08 15:20:00,75.24,75.25,75.22,75.23,102709.0,72.3171,72.3268,72.2979,72.3075,102709.0
2024-03-08 15:25:00,75.23,75.26,75.18,75.19,202479.0,72.3075,72.3364,72.2595,72.2691,202479.0
2024-03-08 15:30:00,75.18,75.25,75.17,75.23,148110.0,72.2595,72.3268,72.2499,72.3075,148110.0
2024-03-08 15:35:00,75.23,75.27,75.21,75.23,206261.0,72.3075,72.346,72.2883,72.3075,206261.0
2024-03-08 15:40:00,75.23,75.26,75.21,75.23,180874.0,72.3075,72.3364,72.2883,72.3075,180874.0
2024-03-08 15:45:00,75.23,75.28,75.21,75.21,205731.0,72.3075,72.3556,72.2883,72.2883,205731.0
2024-03-08 15:50:00,75.22,75.28,75.21,75.24,351122.0,72.2979,72.3556,72.2883,72.3171,351122.0
2024-03-08 15:55:00,75.24,75.25,75.14,75.15,812979.0,72.3171,72.3268,72.221,72.2306,812979.0
2024-03-11 09:30:00,75.32,75.65,75.18,75.63,403393.0,72.394,72.7112,72.2595,72.692,403393.0
2024-03-11 09:35:00,75.64,75.68,75.36,75.36,244344.0,72.7016,72.74,72.4325,72.4325,244344.0
2024-03-11 09:40:00,75.35,75.52,75.32,75.49,136396.0,72.4229,72.5863,72.394,72.5574,136396.0
2024-03-11 09:45:00,75.49,75.49,75.36,75.42,182528.0,72.5574,72.5574,72.4325,72.4901,182528.0
2024-03-11 09:50:00,75.41,75.45,75.37,75.43,153962.0,72.4805,72.519,72.4421,72.4998,153962.0
2024-03-11 09:55:00,75.42,75.45,75.31,75.41,138966.0,72.4901,72.519,72.3844,72.4805,138966.0
2024-03-11 10:00:00,75.41,75.43,75.34,75.38,168736.0,72.4805,72.4998,72.4133,72.4517,168736.0
2024-03-11 10:05:00,75.36,75.37,75.25,75.31,104018.0,72.4325,72.4421,72.3268,72.3844,104018.0
2024-03-11 10:10:00,75.31,75.34,75.25,75.28,86559.0,72.3844,72.4133,72.3268,72.3556,86559.0
2024-03-11 10:15:00,75.28,75.29,75.22,75.28,102076.0,72.3556,72.3652,72.2979,72.3556,102076.0
2024-03-11 10:20:00,75.28,75.28,75.17,75.19,103371.0,72.3556,72.3556,72.2499,72.2691,103371.0
2024-03-11 10:25:00,75.18,75.19,75.14,75.16,69138.0,72.2595,72.2691,72.221,72.2402,69138.0
2024-03-11 10:30:00,75.16,75.2,75.13,75.2,127441.0,72.2402,72.2787,72.2114,72.2787,127441.0
2024-03-11 10:35:00,75.19,75.23,75.17,75.17,72531.0,72.2691,72.3075,72.2499,72.2499,72531.0
2024-03-11 10:40:00,75.18,75.18,75.11,75.14,147105.0,72.2595,72.2595,72.1922,72.221,147105.0
2024-03-11 10:45:00,75.13,75.18,75.11,75.16,86650.0,72.2114,72.2595,72.1922,72.2402,86650.0
2024-03-11 10:50:00,75.17,75.18,75.11,75.14,100898.0,72.2499,72.2595,72.1922,72.221,100898.0
2024-03-11 10:55:00,75.15,75.25,75.14,75.25,115506.0,72.2306,72.3268,72.221,72.3268,115506.0
2024-03-11 11:00:00,75.25,75.28,75.21,75.23,117662.0,72.3268,72.3556,72.2883,72.3075,117662.0
2024-03-11 11:05:00,75.23,75.28,75.21,75.28,117474.0,72.3075,72.3556,72.2883,72.3556,117474.0
2024-03-11 11:10:00,75.28,75.29,75.19,75.22,138917.0,72.3556,72.3652,72.2691,72.2979,138917.0
2024-03-11 11:15:00,75.21,75.27,75.2,75.26,78060.0,72.2883,72.346,72.2787,72.3364,78060.0
2024-03-11 11:20:00,75.25,75.31,75.24,75.31,59694.0,72.3268,72.3844,72.3171,72.3844,59694.0
2024-03-11 11:25:00,75.31,75.33,75.26,75.28,161034.0,72.3844,72.4036,72.3364,72.3556,161034.0
2024-03-11 11:30:00,75.29,75.34,75.26,75.28,79746.0,72.3652,72.4133,72.3364,72.3556,79746.0
2024-03-11 11:35:00,75.28,75.33,75.28,75.31,76429.0,72.3556,72.4036,72.3556,72.3844,76429.0
2024-03-11 11:40:00,75.31,75.36,75.3,75.34,113539.0,72.3844,72.4325,72.3748,72.4133,113539.0
2024-03-11 11:45:00,75.35,75.37,75.33,75.35,60311.0,72.4229,72.4421,72.4036,72.4229,60311.0
2024-03-11 11:50:00,75.35,75.41,75.34,75.37,61855.0,72.4229,72.4805,72.4133,72.4421,61855.0
2024-03-11 11:55:00,75.36,75.41,75.35,75.4,181365.0,72.4325,72.4805,72.4229,72.4709,181365.0
2024-03-11 12:00:00,75.39,75.41,75.29,75.31,222824.0,72.4613,72.4805,72.3652,72.3844,222824.0
2024-03-11 12:05:00,75.32,75.32,75.24,75.27,85693.0,72.394,72.394,72.3171,72.346,85693.0
2024-03-11 12:10:00,75.27,75.32,75.27,75.31,61417.0,72.346,72.394,72.346,72.3844,61417.0
2024-03-11 12:15:00,75.31,75.34,75.29,75.31,59018.0,72.3844,72.4133,72.3652,72.3844,59018.0
2024-03-11 12:20:00,75.31,75.34,75.29,75.34,43653.0,72.3844,72.4133,72.3652,72.4133,43653.0
2024-03-11 12:25:00,75.34,75.36,75.33,75.36,77317.0,72.4133,72.4325,72.4036,72.4325,77317.0
2024-03-11 12:30:00,75.36,75.4,75.34,75.35,76062.0,72.4325,72.4709,72.4133,72.4229,76062.0
2024-03-11 12:35:00,75.35,75.37,75.34,75.36,45326.0,72.4229,72.4421,72.4133,72.4325,45326.0
2024-03-11 12:40:00,75.36,75.42,75.35,75.42,46782.0,72.4325,72.4901,72.4229,72.4901,46782.0
2024-03-11 12:45:00,75.42,75.44,75.39,75.39,40311.0,72.4901,72.5094,72.4613,72.4613,40311.0
2024-03-11 12:50:00,75.4,75.41,75.38,75.4,78455.0,72.4709,72.4805,72.4517,72.4709,78455.0
2024-03-11 12:55:00,75.4,75.44,75.39,75.4,49409.0,72.4709,72.5094,72.4613,72.4709,49409.0
2024-03-11 13:00:00,75.4,75.45,75.4,75.43,53242.0,72.4709,72.519,72.4709,72.4998,53242.0
2024-03-11 13:05:00,75.42,75.45,75.4,75.42,59799.0,72.4901,72.519,72.4709,72.4901,59799.0
2024-03-11 13:10:00,75.42,75.44,75.36,75.38,88431.0,72.4901,72.5094,72.4325,72.4517,88431.0
2024-03-11 13:15:00,75.38,75.46,75.38,75.45,47079.0,72.4517,72.5286,72.4517,72.519,47079.0
2024-03-11 13:20:00,75.45,75.48,75.44,75.44,48353.0,72.519,72.5478,72.5094,72.5094,48353.0
2024-03-11 13:25:00,75.45,75.48,75.43,75.48,53648.0,72.519,72.5478,72.4998,72.5478,53648.0
2024-03-11 13:30:00,75.48,75.55,75.48,75.53,60802.0,72.5478,72.6151,72.5478,72.5959,60802.0
2024-03-11 13:35:00,75.53,75.54,75.5,75.52,72473.0,72.5959,72.6055,72.567,72.5863,72473.0
2024-03-11 13:40:00,75.51,75.54,75.5,75.53,58839.0,72.5767,72.6055,72.567,72.5959,58839.0
2024-03-11 13:45:00,75.53,75.53,75.5,75.51,62425.0,72.5959,72.5959,72.567,72.5767,62425.0
2024-03-11 13:50:00,75.51,75.52,75.46,75.48,39451.0,72.5767,72.5863,72.5286,72.5478,39451.0
2024-03-11 13:55:00,75.48,75.54,75.48,75.53,85523.0,72.5478,72.6055,72.5478,72.5959,85523.0
2024-03-11 14:00:00,75.54,75.57,75.52,75.53,77094.0,72.6055,72.6343,72.5863,72.5959,77094.0
2024-03-11 14:05:00,75.53,75.55,75.51,75.54,44032.0,72.5959,72.6151,72.5767,72.6055,44032.0
2024-03-11 14:10:00,75.53,75.55,75.5,75.51,52033.0,72.5959,72.6151,72.567,72.5767,52033.0
2024-03-11 14:15:00,75.51,75.52,75.48,75.49,74079.0,72.5767,72.5863,72.5478,72.5574,74079.0
2024-03-11 14:20:00,75.5,75.5,75.47,75.5,69162.0,72.567,72.567,72.5382,72.567,69162.0
2024-03-11 14:25:00,75.5,75.53,75.49,75.53,48663.0,72.567,72.5959,72.5574,72.5959,48663.0
2024-03-11 14:30:00,75.52,75.55,75.5,75.5,65755.0,72.5863,72.6151,72.567,72.567,65755.0
2024-03-11 14:35:00,75.51,75.53,75.5,75.51,132925.0,72.5767,72.5959,72.567,72.5767,132925.0
2024-03-11 14:40:00,75.51,75.55,75.49,75.54,42787.0,72.5767,72.6151,72.5574,72.6055,42787.0
2024-03-11 14:45:00,75.53,75.54,75.5,75.51,47503.0,72.5959,72.6055,72.567,72.5767,47503.0
2024-03-11 14:50:00,75.52,75.53,75.48,75.48,60614.0,72.5863,72.5959,72.5478,72.5478,60614.0
2024-03-11 14:55:00,75.48,75.54,75.48,75.54,43965.0,72.5478,72.6055,72.5478,72.6055,43965.0
2024-03-11 15:00:00,75.53,75.56,75.51,75.52,81419.0,72.5959,72.6247,72.5767,72.5863,81419.0
2024-03-11 15:05:00,75.52,75.53,75.49,75.52,102590.0,72.5863,72.5959,72.5574,72.5863,102590.0
2024-03-11 15:10:00,75.52,75.54,75.5,75.53,113179.0,72.5863,72.6055,72.567,72.5959,113179.0
2024-03-11 15:15:00,75.53,75.55,75.5,75.52,74847.0,72.5959,72.6151,72.567,72.5863,74847.0
2024-03-11 15:20:00,75.52,75.55,75.51,75.54,67610.0,72.5863,72.6151,72.5767,72.6055,67610.0
2024-03-11 15:25:00,75.54,75.57,75.53,75.53,76841.0,72.6055,72.6343,72.5959,72.5959,76841.0
2024-03-11 15:30:00,75.53,75.58,75.53,75.53,117101.0,72.5959,72.6439,72.5959,72.5959,117101.0
2024-03-11 15:35:00,75.54,75.55,75.5,75.53,112748.0,72.6055,72.6151,72.567,72.5959,112748.0
2024-03-11 15:40:00,75.54,75.62,75.54,75.59,144141.0,72.6055,72.6824,72.6055,72.6535,144141.0
2024-03-11 15:45:00,75.59,75.63,75.51,75.52,344806.0,72.6535,72.692,72.5767,72.5863,344806.0
2024-03-11 15:50:00,75.52,75.58,75.52,75.52,428239.0,72.5863,72.6439,72.5863,72.5863,428239.0
2024-03-11 15:55:00,75.52,75.59,75.51,75.55,584165.0,72.5863,72.6535,72.5767,72.6151,584165.0
2024-03-12 09:30:00,75.74,75.81,75.65,75.79,264135.0,72.7977,72.865,72.7112,72.8458,264135.0
2024-03-12 09:35:00,75.78,75.78,75.64,75.67,192963.0,72.8362,72.8362,72.7016,72.7304,192963.0
2024-03-12 09:40:00,75.67,75.89,75.67,75.82,182911.0,72.7304,72.9419,72.7304,72.8746,182911.0
2024-03-12 09:45:00,75.83,75.89,75.76,75.86,201206.0,72.8842,72.9419,72.8169,72.9131,201206.0
2024-03-12 09:50:00,75.87,75.94,75.87,75.89,105032.0,72.9227,72.9899,72.9227,72.9419,105032.0
2024-03-12 09:55:00,75.89,76.02,75.88,76.01,179119.0,72.9419,73.0668,72.9323,73.0572,179119.0
2024-03-12 10:00:00,76.02,76.07,75.94,75.97,136319.0,73.0668,73.1149,72.9899,73.0188,136319.0
2024-03-12 10:05:00,75.96,76.07,75.93,76.05,139999.0,73.0092,73.1149,72.9803,73.0957,139999.0
2024-03-12 10:10:00,76.06,76.06,75.96,76.05,101978.0,73.1053,73.1053,73.0092,73.0957,101978.0
2024-03-12 10:15:00,76.04,76.12,76.04,76.12,109584.0,73.0861,73.163,73.0861,73.163,109584.0
2024-03-12 10:20:00,76.12,76.13,76.08,76.09,63917.0,73.163,73.1726,73.1245,73.1341,63917.0
2024-03-12 10:25:00,76.09,76.12,76.07,76.12,89735.0,73.1341,73.163,73.1149,73.163,89735.0
2024-03-12 10:30:00,76.11,76.15,76.03,76.09,106815.0,73.1533,73.1918,73.0765,73.1341,106815.0
2024-03-12 10:35:00,76.09,76.16,76.08,76.15,134307.0,73.1341,73.2014,73.1245,73.1918,134307.0
2024-03-12 10:40:00,76.14,76.15,76.1,76.1,72692.0,73.1822,73.1918,73.1437,73.1437,72692.0
2024-03-12 10:45:00,76.1,76.1,76.04,76.09,206343.0,73.1437,73.1437,73.0861,73.1341,206343.0
2024-03-12 10:50:00,76.09,76.14,76.04,76.14,105023.0,73.1341,73.1822,73.0861,73.1822,105023.0
2024-03-12 10:55:00,76.15,76.17,76.07,76.12,142869.0,73.1918,73.211,73.1149,73.163,142869.0
2024-03-12 11:00:00,76.11,76.11,76.02,76.03,100224.0,73.1533,73.1533,73.0668,73.0765,100224.0
2024-03-12 11:05:00,76.02,76.04,76.0,76.02,81857.0,73.0668,73.0861,73.0476,73.0668,81857.0
2024-03-12 11:10:00,76.01,76.06,76.0,76.05,47722.0,73.0572,73.1053,73.0476,73.0957,47722.0
2024-03-12 11:15:00,76.05,76.1,76.02,76.07,84855.0,73.0957,73.1437,73.0668,73.1149,84855.0
2024-03-12 11:20:00,76.08,76.1,76.0,76.02,88226.0,73.1245,73.1437,73.0476,73.0668,88226.0
2024-03-12 11:25:00,76.02,76.05,75.93,75.93,88140.0,73.0668,73.0957,72.9803,72.9803,88140.0
2024-03-12 11:30:00,75.94,76.02,75.92,76.02,98285.0,72.9899,73.0668,72.9707,73.0668,98285.0
2024-03-12 11:35:00,76.02,76.08,76.01,76.06,84553.0,73.0668,73.1245,73.0572,73.1053,84553.0
2024-03-12 11:40:00,76.05,76.06,76.01,76.02,88958.0,73.0957,73.1053,73.0572,73.0668,88958.0
2024-03-12 11:45:00,76.01,76.03,75.95,75.95,88654.0,73.0572,73.0765,72.9996,72.9996,88654.0
2024-03-12 11:50:00,75.95,76.04,75.95,76.03,72964.0,72.9996,73.0861,72.9996,73.0765,72964.0
2024-03-12 11:55:00,76.04,76.06,76.02,76.06,76566.0,73.0861,73.1053,73.0668,73.1053,76566.0
2024-03-12 12:00:00,76.06,76.06,76.0,76.03,69834.0,73.1053,73.1053,73.0476,73.0765,69834.0
2024-03-12 12:05:00,76.03,76.03,75.97,75.98,68744.0,73.0765,73.0765,73.0188,73.0284,68744.0
2024-03-12 12:10:00,75.98,76.0,75.95,75.97,120168.0,73.0284,73.0476,72.9996,73.0188,120168.0
2024-03-12 12:15:00,75.96,76.0,75.95,75.97,44370.0,73.0092,73.0476,72.9996,73.0188,44370.0
2024-03-12 12:20:00,75.98,75.98,75.94,75.95,39647.0,73.0284,73.0284,72.9899,72.9996,39647.0
2024-03-12 12:25:00,75.95,75.96,75.88,75.9,55000.0,72.9996,73.0092,72.9323,72.9515,55000.0
2024-03-12 12:30:00,75.9,75.92,75.87,75.91,30767.0,72.9515,72.9707,72.9227,72.9611,30767.0
2024-03-12 12:35:00,75.91,75.95,75.89,75.91,105201.0,72.9611,72.9996,72.9419,72.9611,105201.0
2024-03-12 12:40:00,75.92,75.92,75.88,75.88,51080.0,72.9707,72.9707,72.9323,72.9323,51080.0
2024-03-12 12:45:00,75.88,75.89,75.82,75.87,192239.0,72.9323,72.9419,72.8746,72.9227,192239.0
2024-03-12 12:50:00,75.88,75.92,75.87,75.92,127045.0,72.9323,72.9707,72.9227,72.9707,127045.0
2024-03-12 12:55:00,75.92,75.93,75.88,75.89,218399.0,72.9707,72.9803,72.9323,72.9419,218399.0
2024-03-12 13:00:00,75.89,75.9,75.8,75.81,250566.0,72.9419,72.9515,72.8554,72.865,250566.0
2024-03-12 13:05:00,75.82,75.84,75.8,75.82,58594.0,72.8746,72.8938,72.8554,72.8746,58594.0
2024-03-12 13:10:00,75.81,75.84,75.79,75.83,70421.0,72.865,72.8938,72.8458,72.8842,70421.0
2024-03-12 13:15:00,75.83,75.9,75.82,75.9,61016.0,72.8842,72.9515,72.8746,72.9515,61016.0
2024-03-12 13:20:00,75.91,75.93,75.9,75.91,95540.0,72.9611,72.9803,72.9515,72.9611,95540.0
2024-03-12 13:25:00,75.92,75.94,75.89,75.9,45499.0,72.9707,72.9899,72.9419,72.9515,45499.0
2024-03-12 13:30:00,75.9,75.92,75.87,75.92,41217.0,72.9515,72.9707,72.9227,72.9707,41217.0
2024-03-12 13:35:00,75.93,75.97,75.92,75.95,60625.0,72.9803,73.0188,72.9707,72.9996,60625.0
2024-03-12 13:40:00,75.96,75.97,75.92,75.97,78731.0,73.0092,73.0188,72.9707,73.0188,78731.0
2024-03-12 13:45:00,75.97,76.0,75.95,76.0,22984.0,73.0188,73.0476,72.9996,73.0476,22984.0
2024-03-12 13:50:00,75.99,76.04,75.98,76.02,52511.0,73.038,73.0861,73.0284,73.0668,52511.0
2024-03-12 13:55:00,76.03,76.06,76.01,76.04,54455.0,73.0765,73.1053,73.0572,73.0861,54455.0
2024-03-12 14:00:00,76.05,76.06,76.02,76.06,44347.0,73.0957,73.1053,73.0668,73.1053,44347.0
2024-03-12 14:05:00,76.06,76.06,76.02,76.05,45081.0,73.1053,73.1053,73.0668,73.0957,45081.0
2024-03-12 14:10:00,76.05,76.08,76.04,76.06,51357.0,73.0957,73.1245,73.0861,73.1053,51357.0
2024-03-12 14:15:00,76.06,76.07,76.04,76.04,38841.0,73.1053,73.1149,73.0861,73.0861,38841.0
2024-03-12 14:20:00,76.04,76.09,76.04,76.08,42204.0,73.0861,73.1341,73.0861,73.1245,42204.0
2024-03-12 14:25:00,76.08,76.09,76.06,76.09,41155.0,73.1245,73.1341,73.1053,73.1341,41155.0
2024-03-12 14:30:00,76.09,76.14,76.07,76.13,76039.0,73.1341,73.1822,73.1149,73.1726,76039.0
2024-03-12 14:35:00,76.13,76.14,76.1,76.14,39103.0,73.1726,73.1822,73.1437,73.1822,39103.0
2024-03-12 14:40:00,76.13,76.13,76.04,76.06,91760.0,73.1726,73.1726,73.0861,73.1053,91760.0
2024-03-12 14:45:00,76.06,76.15,76.05,76.15,131774.0,73.1053,73.1918,73.0957,73.1918,131774.0
2024-03-12 14:50:00,76.15,76.16,76.12,76.15,63261.0,73.1918,73.2014,73.163,73.1918,63261.0
2024-03-12 14:55:00,76.15,76.19,76.14,76.16,138323.0,73.1918,73.2302,73.1822,73.2014,138323.0
2024-03-12 15:00:00,76.15,76.2,76.12,76.19,68827.0,73.1918,73.2398,73.163,73.2302,68827.0
2024-03-12 15:05:00,76.18,76.19,76.12,76.13,65749.0,73.2206,73.2302,73.163,73.1726,65749.0
2024-03-12 15:10:00,76.13,76.16,76.11,76.14,175366.0,73.1726,73.2014,73.1533,73.1822,175366.0
2024-03-12 15:15:00,76.15,76.16,76.13,76.15,144488.0,73.1918,73.2014,73.1726,73.1918,144488.0
2024-03-12 15:20:00,76.14,76.15,76.11,76.13,123183.0,73.1822,73.1918,73.1533,73.1726,123183.0
2024-03-12 15:25:00,76.14,76.16,76.13,76.16,80350.0,73.1822,73.2014,73.1726,73.2014,80350.0
2024-03-12 15:30:00,76.15,76.16,76.05,76.06,122262.0,73.1918,73.2014,73.0957,73.1053,122262.0
2024-03-12 15:35:00,76.05,76.1,76.04,76.07,135752.0,73.0957,73.1437,73.0861,73.1149,135752.0
2024-03-12 15:40:00,76.08,76.1,76.03,76.03,141762.0,73.1245,73.1437,73.0765,73.0765,141762.0
2024-03-12 15:45:00,76.03,76.04,75.98,76.01,218544.0,73.0765,73.0861,73.0284,73.0572,218544.0
2024-03-12 15:50:00,76.01,76.06,75.98,76.03,461484.0,73.0572,73.1053,73.0284,73.0765,461484.0
2024-03-12 15:55:00,76.04,76.08,75.96,75.97,1203752.0,73.0861,73.1245,73.0092,73.0188,1203752.0
2024-03-13 09:30:00,75.97,76.13,75.95,76.04,263899.0,73.0188,73.1726,72.9996,73.0861,263899.0
2024-03-13 09:35:00,76.05,76.06,75.91,76.02,195227.0,73.0957,73.1053,72.9611,73.0668,195227.0
2024-03-13 09:40:00,76.02,76.03,75.92,76.01,126277.0,73.0668,73.0765,72.9707,73.0572,126277.0
2024-03-13 09:45:00,76.01,76.08,75.99,76.03,240476.0,73.0572,73.1245,73.038,73.0765,240476.0
2024-03-13 09:50:00,76.02,76.03,75.91,75.99,65515.0,73.0668,73.0765,72.9611,73.038,65515.0
2024-03-13 09:55:00,75.99,75.99,75.94,75.95,97541.0,73.038,73.038,72.9899,72.9996,97541.0
2024-03-13 10:00:00,75.94,76.0,75.92,75.93,90047.0,72.9899,73.0476,72.9707,72.9803,90047.0
2024-03-13 10:05:00,75.93,75.96,75.91,75.92,80430.0,72.9803,73.0092,72.9611,72.9707,80430.0
2024-03-13 10:10:00,75.92,75.97,75.91,75.93,75384.0,72.9707,73.0188,72.9611,72.9803,75384.0
2024-03-13 10:15:00,75.92,75.98,75.91,75.95,68474.0,72.9707,73.0284,72.9611,72.9996,68474.0
2024-03-13 10:20:00,75.94,76.01,75.93,76.01,91483.0,72.9899,73.0572,72.9803,73.0572,91483.0
2024-03-13 10:25:00,76.01,76.04,75.99,76.02,85150.0,73.0572,73.0861,73.038,73.0668,85150.0
2024-03-13 10:30:00,76.02,76.03,75.99,76.02,56454.0,73.0668,73.0765,73.038,73.0668,56454.0
2024-03-13 10:35:00,76.02,76.03,75.98,76.01,109183.0,73.0668,73.0765,73.0284,73.0572,109183.0
2024-03-13 10:40:00,76.01,76.01,75.96,75.97,50633.0,73.0572,73.0572,73.0092,73.0188,50633.0
2024-03-13 10:45:00,75.96,75.98,75.87,75.87,61767.0,73.0092,73.0284,72.9227,72.9227,61767.0
2024-03-13 10:50:00,75.87,75.91,75.83,75.91,51580.0,72.9227,72.9611,72.8842,72.9611,51580.0
2024-03-13 10:55:00,75.9,75.94,75.9,75.93,59282.0,72.9515,72.9899,72.9515,72.9803,59282.0
2024-03-13 11:00:00,75.92,75.93,75.87,75.88,64262.0,72.9707,72.9803,72.9227,72.9323,64262.0
2024-03-13 11:05:00,75.89,75.89,75.87,75.89,33919.0,72.9419,72.9419,72.9227,72.9419,33919.0
2024-03-13 11:10:00,75.89,76.0,75.88,76.0,49173.0,72.9419,73.0476,72.9323,73.0476,49173.0
2024-03-13 11:15:00,76.0,76.01,75.96,75.98,45738.0,73.0476,73.0572,73.0092,73.0284,45738.0
2024-03-13 11:20:00,75.98,76.04,75.98,76.03,58616.0,73.0284,73.0861,73.0284,73.0765,58616.0
2024-03-13 11:25:00,76.02,76.02,75.99,76.02,50278.0,73.0668,73.0668,73.038,73.0668,50278.0
2024-03-13 11:30:00,76.02,76.03,75.99,76.01,44295.0,73.0668,73.0765,73.038,73.0572,44295.0
2024-03-13 11:35:00,76.02,76.02,75.98,75.98,37028.0,73.0668,73.0668,73.0284,73.0284,37028.0
2024-03-13 11:40:00,75.99,76.06,75.99,76.01,112902.0,73.038,73.1053,73.038,73.0572,112902.0
2024-03-13 11:45:00,76.01,76.02,75.96,76.0,37040.0,73.0572,73.0668,73.0092,73.0476,37040.0
2024-03-13 11:50:00,75.99,76.05,75.98,76.04,43460.0,73.038,73.0957,73.0284,73.0861,43460.0
2024-03-13 11:55:00,76.05,76.05,76.0,76.01,58979.0,73.0957,73.0957,73.0476,73.0572,58979.0
2024-03-13 12:00:00,76.01,76.02,75.98,76.0,39167.0,73.0572,73.0668,73.0284,73.0476,39167.0
2024-03-13 12:05:00,76.0,76.03,75.98,76.01,69866.0,73.0476,73.0765,73.0284,73.0572,69866.0
2024-03-13 12:10:00,76.01,76.08,76.0,76.05,71598.0,73.0572,73.1245,73.0476,73.0957,71598.0
2024-03-13 12:15:00,76.04,76.1,76.04,76.08,51132.0,73.0861,73.1437,73.0861,73.1245,51132.0
2024-03-13 12:20:00,76.08,76.11,76.07,76.09,48727.0,73.1245,73.1533,73.1149,73.1341,48727.0
2024-03-13 12:25:00,76.09,76.13,76.08,76.08,90182.0,73.1341,73.1726,73.1245,73.1245,90182.0
2024-03-13 12:30:00,76.08,76.11,76.07,76.09,147850.0,73.1245,73.1533,73.1149,73.1341,147850.0
2024-03-13 12:35:00,76.09,76.1,76.05,76.09,57917.0,73.1341,73.1437,73.0957,73.1341,57917.0
2024-03-13 12:40:00,76.08,76.14,76.06,76.11,94410.0,73.1245,73.1822,73.1053,73.1533,94410.0
2024-03-13 12:45:00,76.12,76.15,76.11,76.14,70197.0,73.163,73.1918,73.1533,73.1822,70197.0
2024-03-13 12:50:00,76.14,76.14,76.09,76.11,45626.0,73.1822,73.1822,73.1341,73.1533,45626.0
2024-03-13 12:55:00,76.11,76.15,76.11,76.13,103007.0,73.1533,73.1918,73.1533,73.1726,103007.0
2024-03-13 13:00:00,76.13,76.17,76.11,76.15,108733.0,73.1726,73.211,73.1533,73.1918,108733.0
2024-03-13 13:05:00,76.14,76.2,76.13,76.17,62107.0,73.1822,73.2398,73.1726,73.211,62107.0
2024-03-13 13:10:00,76.16,76.17,76.13,76.16,159153.0,73.2014,73.211,73.1726,73.2014,159153.0
2024-03-13 13:15:00,76.16,76.17,76.11,76.12,73531.0,73.2014,73.211,73.1533,73.163,73531.0
2024-03-13 13:20:00,76.12,76.14,76.1,76.13,85096.0,73.163,73.1822,73.1437,73.1726,85096.0
2024-03-13 13:25:00,76.13,76.14,76.11,76.13,29046.0,73.1726,73.1822,73.1533,73.1726,29046.0
2024-03-13 13:30:00,76.12,76.12,76.09,76.09,66096.0,73.163,73.163,73.1341,73.1341,66096.0
2024-03-13 13:35:00,76.09,76.11,76.08,76.09,42889.0,73.1341,73.1533,73.1245,73.1341,42889.0
2024-03-13 13:40:00,76.1,76.11,76.09,76.11,23362.0,73.1437,73.1533,73.1341,73.1533,23362.0
2024-03-13 13:45:00,76.11,76.11,76.07,76.09,33986.0,73.1533,73.1533,73.1149,73.1341,33986.0
2024-03-13 13:50:00,76.09,76.1,76.07,76.09,41453.0,73.1341,73.1437,73.1149,73.1341,41453.0
2024-03-13 13:55:00,76.09,76.15,76.09,76.14,27861.0,73.1341,73.1918,73.1341,73.1822,27861.0
2024-03-13 14:00:00,76.13,76.13,76.1,76.12,22988.0,73.1726,73.1726,73.1437,73.163,22988.0
2024-03-13 14:05:00,76.11,76.12,76.09,76.11,40018.0,73.1533,73.163,73.1341,73.1533,40018.0
2024-03-13 14:10:00,76.12,76.13,76.1,76.13,45983.0,73.163,73.1726,73.1437,73.1726,45983.0
2024-03-13 14:15:00,76.12,76.12,76.07,76.09,27821.0,73.163,73.163,73.1149,73.1341,27821.0
2024-03-13 14:20:00,76.09,76.1,76.07,76.07,42377.0,73.1341,73.1437,73.1149,73.1149,42377.0
2024-03-13 14:25:00,76.07,76.1,76.06,76.08,47128.0,73.1149,73.1437,73.1053,73.1245,47128.0
2024-03-13 14:30:00,76.08,76.09,76.07,76.08,28699.0,73.1245,73.1341,73.1149,73.1245,28699.0
2024-03-13 14:35:00,76.08,76.1,76.07,76.07,33461.0,73.1245,73.1437,73.1149,73.1149,33461.0
2024-03-13 14:40:00,76.08,76.1,76.06,76.09,44111.0,73.1245,73.1437,73.1053,73.1341,44111.0
2024-03-13 14:45:00,76.09,76.1,76.06,76.09,80936.0,73.1341,73.1437,73.1053,73.1341,80936.0
2024-03-13 14:50:00,76.09,76.09,76.05,76.08,68471.0,73.1341,73.1341,73.0957,73.1245,68471.0
2024-03-13 14:55:00,76.09,76.1,76.06,76.08,56308.0,73.1341,73.1437,73.1053,73.1245,56308.0
2024-03-13 15:00:00,76.08,76.11,76.07,76.1,83883.0,73.1245,73.1533,73.1149,73.1437,83883.0
2024-03-13 15:05:00,76.09,76.11,76.07,76.1,52011.0,73.1341,73.1533,73.1149,73.1437,52011.0
2024-03-13 15:10:00,76.1,76.12,76.09,76.12,82467.0,73.1437,73.163,73.1341,73.163,82467.0
2024-03-13 15:15:00,76.11,76.12,76.08,76.09,98305.0,73.1533,73.163,73.1245,73.1341,98305.0
2024-03-13 15:20:00,76.09,76.12,76.07,76.12,93121.0,73.1341,73.163,73.1149,73.163,93121.0
2024-03-13 15:25:00,76.12,76.12,75.92,75.96,237212.0,73.163,73.163,72.9707,73.0092,237212.0
2024-03-13 15:30:00,75.96,76.04,75.95,76.04,173454.0,73.0092,73.0861,72.9996,73.0861,173454.0
2024-03-13 15:35:00,76.03,76.05,75.98,76.02,135441.0,73.0765,73.0957,73.0284,73.0668,135441.0
2024-03-13 15:40:00,76.01,76.08,75.98,76.05,191199.0,73.0572,73.1245,73.0284,73.0957,191199.0
2024-03-13 15:45:00,76.05,76.12,76.04,76.11,212697.0,73.0957,73.163,73.0861,73.1533,212697.0
2024-03-13 15:50:00,76.11,76.12,76.07,76.12,359348.0,73.1533,73.163,73.1149,73.163,359348.0
2024-03-13 15:55:00,76.11,76.16,76.09,76.11,1167752.0,73.1533,73.2014,73.1341,73.1533,1167752.0
2024-03-14 09:30:00,76.1,76.28,75.98,75.99,274793.0,73.1437,73.3167,73.0284,73.038,274793.0
2024-03-14 09:35:00,75.99,76.07,75.93,75.97,127443.0,73.038,73.1149,72.9803,73.0188,127443.0
2024-03-14 09:40:00,75.97,76.06,75.91,75.94,121243.0,73.0188,73.1053,72.9611,72.9899,121243.0
2024-03-14 09:45:00,75.93,76.06,75.93,76.01,197206.0,72.9803,73.1053,72.9803,73.0572,197206.0
2024-03-14 09:50:00,76.0,76.0,75.84,75.86,124702.0,73.0476,73.0476,72.8938,72.9131,124702.0
2024-03-14 09:55:00,75.86,75.91,75.82,75.87,335464.0,72.9131,72.9611,72.8746,72.9227,335464.0
2024-03-14 10:00:00,75.86,75.9,75.8,75.83,187325.0,72.9131,72.9515,72.8554,72.8842,187325.0
2024-03-14 10:05:00,75.83,75.85,75.78,75.8,170318.0,72.8842,72.9034,72.8362,72.8554,170318.0
2024-03-14 10:10:00,75.81,75.83,75.78,75.8,181922.0,72.865,72.8842,72.8362,72.8554,181922.0
2024-03-14 10:15:00,75.81,75.82,75.73,75.77,329140.0,72.865,72.8746,72.7881,72.8266,329140.0
2024-03-14 10:20:00,75.78,75.78,75.63,75.63,144129.0,72.8362,72.8362,72.692,72.692,144129.0
2024-03-14 10:25:00,75.63,75.65,75.58,75.62,114115.0,72.692,72.7112,72.6439,72.6824,114115.0
2024-03-14 10:30:00,75.62,75.73,75.62,75.69,58470.0,72.6824,72.7881,72.6824,72.7497,58470.0
2024-03-14 10:35:00,75.7,75.77,75.66,75.67,105903.0,72.7593,72.8266,72.7208,72.7304,105903.0
2024-03-14 10:40:00,75.67,75.67,75.61,75.61,99360.0,72.7304,72.7304,72.6728,72.6728,99360.0
2024-03-14 10:45:00,75.61,75.67,75.6,75.65,78950.0,72.6728,72.7304,72.6632,72.7112,78950.0
2024-03-14 10:50:00,75.65,75.65,75.54,75.55,104257.0,72.7112,72.7112,72.6055,72.6151,104257.0
2024-03-14 10:55:00,75.54,75.6,75.52,75.53,107710.0,72.6055,72.6632,72.5863,72.5959,107710.0
2024-03-14 11:00:00,75.53,75.61,75.49,75.59,102707.0,72.5959,72.6728,72.5574,72.6535,102707.0
2024-03-14 11:05:00,75.59,75.6,75.52,75.56,161616.0,72.6535,72.6632,72.5863,72.6247,161616.0
2024-03-14 11:10:00,75.55,75.58,75.52,75.54,190244.0,72.6151,72.6439,72.5863,72.6055,190244.0
2024-03-14 11:15:00,75.54,75.54,75.49,75.51,249358.0,72.6055,72.6055,72.5574,72.5767,249358.0
2024-03-14 11:20:00,75.51,75.55,75.46,75.48,463651.0,72.5767,72.6151,72.5286,72.5478,463651.0
2024-03-14 11:25:00,75.48,75.57,75.47,75.56,133164.0,72.5478,72.6343,72.5382,72.6247,133164.0
2024-03-14 11:30:00,75.56,75.57,75.48,75.51,102179.0,72.6247,72.6343,72.5478,72.5767,102179.0
2024-03-14 11:35:00,75.51,75.56,75.48,75.53,119800.0,72.5767,72.6247,72.5478,72.5959,119800.0
2024-03-14 11:40:00,75.53,75.59,75.52,75.56,77063.0,72.5959,72.6535,72.5863,72.6247,77063.0
2024-03-14 11:45:00,75.57,75.6,75.56,75.58,43155.0,72.6343,72.6632,72.6247,72.6439,43155.0
2024-03-14 11:50:00,75.58,75.63,75.57,75.62,53056.0,72.6439,72.692,72.6343,72.6824,53056.0
2024-03-14 11:55:00,75.62,75.64,75.58,75.63,111258.0,72.6824,72.7016,72.6439,72.692,111258.0
2024-03-14 12:00:00,75.64,75.65,75.61,75.64,48700.0,72.7016,72.7112,72.6728,72.7016,48700.0
2024-03-14 12:05:00,75.64,75.68,75.6,75.67,95977.0,72.7016,72.74,72.6632,72.7304,95977.0
2024-03-14 12:10:00,75.67,75.69,75.62,75.63,71420.0,72.7304,72.7497,72.6824,72.692,71420.0
2024-03-14 12:15:00,75.64,75.67,75.62,75.65,48736.0,72.7016,72.7304,72.6824,72.7112,48736.0
2024-03-14 12:20:00,75.66,75.7,75.63,75.7,70559.0,72.7208,72.7593,72.692,72.7593,70559.0
2024-03-14 12:25:00,75.7,75.76,75.68,75.73,80420.0,72.7593,72.8169,72.74,72.7881,80420.0
2024-03-14 12:30:00,75.73,75.73,75.67,75.68,64772.0,72.7881,72.7881,72.7304,72.74,64772.0
2024-03-14 12:35:00,75.69,75.7,75.68,75.69,48364.0,72.7497,72.7593,72.74,72.7497,48364.0
2024-03-14 12:40:00,75.68,75.68,75.62,75.62,73362.0,72.74,72.74,72.6824,72.6824,73362.0
2024-03-14 12:45:00,75.63,75.65,75.58,75.59,70553.0,72.692,72.7112,72.6439,72.6535,70553.0
2024-03-14 12:50:00,75.6,75.6,75.56,75.59,63261.0,72.6632,72.6632,72.6247,72.6535,63261.0
2024-03-14 12:55:00,75.59,75.59,75.52,75.53,133167.0,72.6535,72.6535,72.5863,72.5959,133167.0
2024-03-14 13:00:00,75.52,75.56,75.5,75.55,91424.0,72.5863,72.6247,72.567,72.6151,91424.0
2024-03-14 13:05:00,75.54,75.57,75.52,75.57,62053.0,72.6055,72.6343,72.5863,72.6343,62053.0
2024-03-14 13:10:00,75.57,75.59,75.52,75.58,73669.0,72.6343,72.6535,72.5863,72.6439,73669.0
2024-03-14 13:15:00,75.58,75.59,75.53,75.53,49049.0,72.6439,72.6535,72.5959,72.5959,49049.0
2024-03-14 13:20:00,75.53,75.54,75.46,75.47,71432.0,72.5959,72.6055,72.5286,72.5382,71432.0
2024-03-14 13:25:00,75.46,75.48,75.41,75.42,58329.0,72.5286,72.5478,72.4805,72.4901,58329.0
2024-03-14 13:30:00,75.43,75.43,75.36,75.4,424812.0,72.4998,72.4998,72.4325,72.4709,424812.0
2024-03-14 13:35:00,75.39,75.44,75.36,75.43,158376.0,72.4613,72.5094,72.4325,72.4998,158376.0
2024-03-14 13:40:00,75.43,75.46,75.39,75.45,77663.0,72.4998,72.5286,72.4613,72.519,77663.0
2024-03-14 13:45:00,75.45,75.47,75.42,75.44,68906.0,72.519,72.5382,72.4901,72.5094,68906.0
2024-03-14 13:50:00,75.44,75.52,75.43,75.49,72412.0,72.5094,72.5863,72.4998,72.5574,72412.0
2024-03-14 13:55:00,75.5,75.52,75.49,75.5,96606.0,72.567,72.5863,72.5574,72.567,96606.0
2024-03-14 14:00:00,75.5,75.59,75.49,75.56,138845.0,72.567,72.6535,72.5574,72.6247,138845.0
2024-03-14 14:05:00,75.56,75.61,75.55,75.56,114802.0,72.6247,72.6728,72.6151,72.6247,114802.0
2024-03-14 14:10:00,75.56,75.57,75.54,75.56,161651.0,72.6247,72.6343,72.6055,72.6247,161651.0
2024-03-14 14:15:00,75.57,75.59,75.56,75.59,94924.0,72.6343,72.6535,72.6247,72.6535,94924.0
2024-03-14 14:20:00,75.59,75.59,75.53,75.55,121817.0,72.6535,72.6535,72.5959,72.6151,121817.0
2024-03-14 14:25:00,75.55,75.55,75.5,75.51,78851.0,72.6151,72.6151,72.567,72.5767,78851.0
2024-03-14 14:30:00,75.51,75.53,75.45,75.53,157420.0,72.5767,72.5959,72.519,72.5959,157420.0
2024-03-14 14:35:00,75.53,75.54,75.48,75.53,121494.0,72.5959,72.6055,72.5478,72.5959,121494.0
2024-03-14 14:40:00,75.53,75.57,75.53,75.56,87953.0,72.5959,72.6343,72.5959,72.6247,87953.0
2024-03-14 14:45:00,75.55,75.56,75.52,75.55,145705.0,72.6151,72.6247,72.5863,72.6151,145705.0
2024-03-14 14:50:00,75.55,75.58,75.54,75.54,109491.0,72.6151,72.6439,72.6055,72.6055,109491.0
2024-03-14 14:55:00,75.54,75.58,75.53,75.56,188790.0,72.6055,72.6439,72.5959,72.6247,188790.0
2024-03-14 15:00:00,75.56,75.57,75.48,75.5,123384.0,72.6247,72.6343,72.5478,72.567,123384.0
2024-03-14 15:05:00,75.5,75.53,75.43,75.45,161925.0,72.567,72.5959,72.4998,72.519,161925.0
2024-03-14 15:10:00,75.45,75.46,75.43,75.45,80621.0,72.519,72.5286,72.4998,72.519,80621.0
2024-03-14 15:15:00,75.45,75.45,75.41,75.42,213182.0,72.519,72.519,72.4805,72.4901,213182.0
2024-03-14 15:20:00,75.41,75.45,75.4,75.42,141147.0,72.4805,72.519,72.4709,72.4901,141147.0
2024-03-14 15:25:00,75.42,75.44,75.38,75.41,387416.0,72.4901,72.5094,72.4517,72.4805,387416.0
2024-03-14 15:30:00,75.41,75.43,75.34,75.37,217737.0,72.4805,72.4998,72.4133,72.4421,217737.0
2024-03-14 15:35:00,75.36,75.37,75.31,75.36,788858.0,72.4325,72.4421,72.3844,72.4325,788858.0
2024-03-14 15:40:00,75.36,75.41,75.35,75.4,394150.0,72.4325,72.4805,72.4229,72.4709,394150.0
2024-03-14 15:45:00,75.41,75.51,75.4,75.51,289727.0,72.4805,72.5767,72.4709,72.5767,289727.0
2024-03-14 15:50:00,75.51,75.54,75.46,75.53,428421.0,72.5767,72.6055,72.5286,72.5959,428421.0
2024-03-14 15:55:00,75.52,75.58,75.5,75.58,1384024.0,72.5863,72.6439,72.567,72.6439,1384024.0
2024-03-15 09:30:00,75.2,75.61,75.08,75.53,422120.0,72.2787,72.6728,72.1634,72.5959,422120.0
2024-03-15 09:35:00,75.53,75.54,75.39,75.48,425250.0,72.5959,72.6055,72.4613,72.5478,425250.0
2024-03-15 09:40:00,75.48,75.58,75.46,75.48,253165.0,72.5478,72.6439,72.5286,72.5478,253165.0
2024-03-15 09:45:00,75.48,75.51,75.43,75.43,165715.0,72.5478,72.5767,72.4998,72.4998,165715.0
2024-03-15 09:50:00,75.43,75.47,75.32,75.34,160898.0,72.4998,72.5382,72.394,72.4133,160898.0
2024-03-15 09:55:00,75.34,75.37,75.29,75.35,119247.0,72.4133,72.4421,72.3652,72.4229,119247.0
2024-03-15 10:00:00,75.36,75.42,75.32,75.41,252823.0,72.4325,72.4901,72.394,72.4805,252823.0
2024-03-15 10:05:00,75.42,75.43,75.36,75.4,170807.0,72.4901,72.4998,72.4325,72.4709,170807.0
2024-03-15 10:10:00,75.39,75.45,75.35,75.36,140775.0,72.4613,72.519,72.4229,72.4325,140775.0
2024-03-15 10:15:00,75.36,75.43,75.35,75.42,91445.0,72.4325,72.4998,72.4229,72.4901,91445.0
2024-03-15 10:20:00,75.41,75.42,75.37,75.41,95539.0,72.4805,72.4901,72.4421,72.4805,95539.0
2024-03-15 10:25:00,75.41,75.41,75.33,75.38,84334.0,72.4805,72.4805,72.4036,72.4517,84334.0
2024-03-15 10:30:00,75.38,75.42,75.35,75.37,79952.0,72.4517,72.4901,72.4229,72.4421,79952.0
2024-03-15 10:35:00,75.38,75.38,75.33,75.36,63468.0,72.4517,72.4517,72.4036,72.4325,63468.0
2024-03-15 10:40:00,75.36,75.4,75.34,75.37,84489.0,72.4325,72.4709,72.4133,72.4421,84489.0
2024-03-15 10:45:00,75.37,75.41,75.36,75.4,71262.0,72.4421,72.4805,72.4325,72.4709,71262.0
2024-03-15 10:50:00,75.4,75.43,75.34,75.43,96818.0,72.4709,72.4998,72.4133,72.4998,96818.0
2024-03-15 10:55:00,75.42,75.48,75.42,75.48,81977.0,72.4901,72.5478,72.4901,72.5478,81977.0
2024-03-15 11:00:00,75.47,75.49,75.44,75.48,83688.0,72.5382,72.5574,72.5094,72.5478,83688.0
2024-03-15 11:05:00,75.48,75.48,75.39,75.42,175597.0,72.5478,72.5478,72.4613,72.4901,175597.0
2024-03-15 11:10:00,75.41,75.46,75.37,75.38,122355.0,72.4805,72.5286,72.4421,72.4517,122355.0
2024-03-15 11:15:00,75.38,75.44,75.38,75.42,61272.0,72.4517,72.5094,72.4517,72.4901,61272.0
2024-03-15 11:20:00,75.42,75.45,75.38,75.45,64620.0,72.4901,72.519,72.4517,72.519,64620.0
2024-03-15 11:25:00,75.45,75.51,75.44,75.49,44502.0,72.519,72.5767,72.5094,72.5574,44502.0
2024-03-15 11:30:00,75.49,75.5,75.45,75.45,61221.0,72.5574,72.567,72.519,72.519,61221.0
2024-03-15 11:35:00,75.45,75.47,75.43,75.47,65970.0,72.519,72.5382,72.4998,72.5382,65970.0
2024-03-15 11:40:00,75.46,75.47,75.38,75.39,91800.0,72.5286,72.5382,72.4517,72.4613,91800.0
2024-03-15 11:45:00,75.39,75.42,75.38,75.39,76149.0,72.4613,72.4901,72.4517,72.4613,76149.0
2024-03-15 11:50:00,75.4,75.45,75.39,75.45,153278.0,72.4709,72.519,72.4613,72.519,153278.0
2024-03-15 11:55:00,75.44,75.45,75.36,75.39,67468.0,72.5094,72.519,72.4325,72.4613,67468.0
2024-03-15 12:00:00,75.39,75.39,75.33,75.34,60537.0,72.4613,72.4613,72.4036,72.4133,60537.0
2024-03-15 12:05:00,75.34,75.38,75.33,75.37,64587.0,72.4133,72.4517,72.4036,72.4421,64587.0
2024-03-15 12:10:00,75.37,75.39,75.35,75.37,88523.0,72.4421,72.4613,72.4229,72.4421,88523.0
2024-03-15 12:15:00,75.37,75.46,75.37,75.46,99321.0,72.4421,72.5286,72.4421,72.5286,99321.0
2024-03-15 12:20:00,75.46,75.47,75.42,75.44,201233.0,72.5286,72.5382,72.4901,72.5094,201233.0
2024-03-15 12:25:00,75.44,75.46,75.4,75.42,92392.0,72.5094,72.5286,72.4709,72.4901,92392.0
2024-03-15 12:30:00,75.42,75.5,75.41,75.47,215076.0,72.4901,72.567,72.4805,72.5382,215076.0
2024-03-15 12:35:00,75.47,75.48,75.44,75.46,186621.0,72.5382,72.5478,72.5094,72.5286,186621.0
2024-03-15 12:40:00,75.45,75.48,75.41,75.42,112397.0,72.519,72.5478,72.4805,72.4901,112397.0
2024-03-15 12:45:00,75.42,75.42,75.37,75.38,120677.0,72.4901,72.4901,72.4421,72.4517,120677.0
2024-03-15 12:50:00,75.38,75.38,75.32,75.34,211492.0,72.4517,72.4517,72.394,72.4133,211492.0
2024-03-15 12:55:00,75.33,75.35,75.3,75.34,122067.0,72.4036,72.4229,72.3748,72.4133,122067.0
2024-03-15 13:00:00,75.33,75.37,75.31,75.34,129441.0,72.4036,72.4421,72.3844,72.4133,129441.0
2024-03-15 13:05:00,75.34,75.45,75.34,75.45,110657.0,72.4133,72.519,72.4133,72.519,110657.0
2024-03-15 13:10:00,75.45,75.5,75.44,75.48,93165.0,72.519,72.567,72.5094,72.5478,93165.0
2024-03-15 13:15:00,75.48,75.49,75.4,75.42,135543.0,72.5478,72.5574,72.4709,72.4901,135543.0
2024-03-15 13:20:00,75.42,75.54,75.42,75.53,298948.0,72.4901,72.6055,72.4901,72.5959,298948.0
2024-03-15 13:25:00,75.53,75.54,75.49,75.5,144091.0,72.5959,72.6055,72.5574,72.567,144091.0
2024-03-15 13:30:00,75.5,75.54,75.48,75.5,88185.0,72.567,72.6055,72.5478,72.567,88185.0
2024-03-15 13:35:00,75.51,75.55,75.49,75.55,74250.0,72.5767,72.6151,72.5574,72.6151,74250.0
2024-03-15 13:40:00,75.54,75.56,75.52,75.53,77584.0,72.6055,72.6247,72.5863,72.5959,77584.0
2024-03-15 13:45:00,75.53,75.53,75.49,75.51,73910.0,72.5959,72.5959,72.5574,72.5767,73910.0
2024-03-15 13:50:00,75.51,75.55,75.5,75.55,51747.0,72.5767,72.6151,72.567,72.6151,51747.0
2024-03-15 13:55:00,75.55,75.57,75.53,75.55,108537.0,72.6151,72.6343,72.5959,72.6151,108537.0
2024-03-15 14:00:00,75.54,75.55,75.5,75.52,53175.0,72.6055,72.6151,72.567,72.5863,53175.0
2024-03-15 14:05:00,75.52,75.52,75.47,75.48,44744.0,72.5863,72.5863,72.5382,72.5478,44744.0
2024-03-15 14:10:00,75.48,75.49,75.46,75.47,64802.0,72.5478,72.5574,72.5286,72.5382,64802.0
2024-03-15 14:15:00,75.47,75.5,75.45,75.48,68303.0,72.5382,72.567,72.519,72.5478,68303.0
2024-03-15 14:20:00,75.49,75.52,75.45,75.46,127273.0,72.5574,72.5863,72.519,72.5286,127273.0
2024-03-15 14:25:00,75.45,75.48,75.42,75.47,69783.0,72.519,72.5478,72.4901,72.5382,69783.0
2024-03-15 14:30:00,75.46,75.53,75.44,75.47,204312.0,72.5286,72.5959,72.5094,72.5382,204312.0
2024-03-15 14:35:00,75.47,75.55,75.45,75.54,77220.0,72.5382,72.6151,72.519,72.6055,77220.0
2024-03-15 14:40:00,75.54,75.59,75.53,75.56,244939.0,72.6055,72.6535,72.5959,72.6247,244939.0
2024-03-15 14:45:00,75.57,75.57,75.51,75.52,76555.0,72.6343,72.6343,72.5767,72.5863,76555.0
2024-03-15 14:50:00,75.52,75.56,75.51,75.55,192304.0,72.5863,72.6247,72.5767,72.6151,192304.0
2024-03-15 14:55:00,75.54,75.58,75.54,75.55,116630.0,72.6055,72.6439,72.6055,72.6151,116630.0
2024-03-15 15:00:00,75.56,75.57,75.5,75.55,86005.0,72.6247,72.6343,72.567,72.6151,86005.0
2024-03-15 15:05:00,75.54,75.55,75.48,75.5,190332.0,72.6055,72.6151,72.5478,72.567,190332.0
2024-03-15 15:10:00,75.5,75.53,75.47,75.51,125622.0,72.567,72.5959,72.5382,72.5767,125622.0
2024-03-15 15:15:00,75.51,75.52,75.48,75.51,142695.0,72.5767,72.5863,72.5478,72.5767,142695.0
2024-03-15 15:20:00,75.51,75.53,75.49,75.53,109933.0,72.5767,72.5959,72.5574,72.5959,109933.0
2024-03-15 15:25:00,75.53,75.55,75.49,75.51,231403.0,72.5959,72.6151,72.5574,72.5767,231403.0
2024-03-15 15:30:00,75.51,75.53,75.47,75.52,236329.0,72.5767,72.5959,72.5382,72.5863,236329.0
2024-03-15 15:35:00,75.51,75.54,75.46,75.47,280326.0,72.5767,72.6055,72.5286,72.5382,280326.0
2024-03-15 15:40:00,75.47,75.49,75.44,75.45,189489.0,72.5382,72.5574,72.5094,72.519,189489.0
2024-03-15 15:45:00,75.45,75.6,75.45,75.59,334486.0,72.519,72.6632,72.519,72.6535,334486.0
2024-03-15 15:50:00,75.59,75.6,75.48,75.48,799267.0,72.6535,72.6632,72.5478,72.5478,799267.0
2024-03-15 15:55:00,75.49,75.52,75.42,75.52,1969148.0,72.5574,72.5863,72.4901,72.5863,1969148.0
2024-03-18 09:30:00,74.89,75.16,74.89,75.1,410352.0,72.5075,72.7689,72.5075,72.7108,410352.0
2024-03-18 09:35:00,75.11,75.21,75.03,75.09,193814.0,72.7205,72.8173,72.6431,72.7011,193814.0
2024-03-18 09:40:00,75.09,75.2,75.08,75.13,329416.0,72.7011,72.8077,72.6915,72.7399,329416.0
2024-03-18 09:45:00,75.13,75.15,75.04,75.07,222350.0,72.7399,72.7592,72.6527,72.6818,222350.0
2024-03-18 09:50:00,75.08,75.25,75.04,75.25,108197.0,72.6915,72.8561,72.6527,72.8561,108197.0
2024-03-18 09:55:00,75.25,75.27,75.18,75.25,159600.0,72.8561,72.8754,72.7883,72.8561,159600.0
2024-03-18 10:00:00,75.25,75.36,75.21,75.36,178122.0,72.8561,72.9626,72.8173,72.9626,178122.0
2024-03-18 10:05:00,75.36,75.37,75.3,75.36,88339.0,72.9626,72.9722,72.9045,72.9626,88339.0
2024-03-18 10:10:00,75.36,75.37,75.3,75.33,96227.0,72.9626,72.9722,72.9045,72.9335,96227.0
2024-03-18 10:15:00,75.33,75.37,75.29,75.37,132998.0,72.9335,72.9722,72.8948,72.9722,132998.0
2024-03-18 10:20:00,75.37,75.4,75.34,75.4,60508.0,72.9722,73.0013,72.9432,73.0013,60508.0
2024-03-18 10:25:00,75.41,75.43,75.36,75.38,81452.0,73.011,73.0303,72.9626,72.9819,81452.0
2024-03-18 10:30:00,75.38,75.44,75.35,75.44,111606.0,72.9819,73.04,72.9529,73.04,111606.0
2024-03-18 10:35:00,75.44,75.49,75.42,75.47,79542.0,73.04,73.0884,73.0207,73.0691,79542.0
2024-03-18 10:40:00,75.47,75.47,75.41,75.42,61087.0,73.0691,73.0691,73.011,73.0207,61087.0
2024-03-18 10:45:00,75.42,75.45,75.38,75.45,110045.0,73.0207,73.0497,72.9819,73.0497,110045.0
2024-03-18 10:50:00,75.44,75.46,75.39,75.44,54028.0,73.04,73.0594,72.9916,73.04,54028.0
2024-03-18 10:55:00,75.44,75.45,75.39,75.4,56073.0,73.04,73.0497,72.9916,73.0013,56073.0
2024-03-18 11:00:00,75.4,75.48,75.38,75.48,105999.0,73.0013,73.0787,72.9819,73.0787,105999.0
2024-03-18 11:05:00,75.48,75.5,75.43,75.45,85102.0,73.0787,73.0981,73.0303,73.0497,85102.0
2024-03-18 11:10:00,75.45,75.5,75.43,75.48,83895.0,73.0497,73.0981,73.0303,73.0787,83895.0
2024-03-18 11:15:00,75.47,75.5,75.46,75.47,70340.0,73.0691,73.0981,73.0594,73.0691,70340.0
2024-03-18 11:20:00,75.48,75.49,75.47,75.48,32609.0,73.0787,73.0884,73.0691,73.0787,32609.0
2024-03-18 11:25:00,75.48,75.54,75.44,75.54,174863.0,73.0787,73.1368,73.04,73.1368,174863.0
2024-03-18 11:30:00,75.53,75.57,75.49,75.49,186087.0,73.1272,73.1659,73.0884,73.0884,186087.0
2024-03-18 11:35:00,75.48,75.52,75.46,75.5,98726.0,73.0787,73.1175,73.0594,73.0981,98726.0
2024-03-18 11:40:00,75.5,75.51,75.45,75.45,55666.0,73.0981,73.1078,73.0497,73.0497,55666.0
2024-03-18 11:45:00,75.46,75.48,75.44,75.48,67491.0,73.0594,73.0787,73.04,73.0787,67491.0
2024-03-18 11:50:00,75.47,75.49,75.45,75.48,64109.0,73.0691,73.0884,73.0497,73.0787,64109.0
2024-03-18 11:55:00,75.48,75.53,75.47,75.52,45584.0,73.0787,73.1272,73.0691,73.1175,45584.0
2024-03-18 12:00:00,75.51,75.53,75.49,75.51,108435.0,73.1078,73.1272,73.0884,73.1078,108435.0
2024-03-18 12:05:00,75.5,75.56,75.5,75.52,51974.0,73.0981,73.1562,73.0981,73.1175,51974.0
2024-03-18 12:10:00,75.52,75.55,75.51,75.52,162882.0,73.1175,73.1465,73.1078,73.1175,162882.0
2024-03-18 12:15:00,75.52,75.54,75.51,75.52,85146.0,73.1175,73.1368,73.1078,73.1175,85146.0
2024-03-18 12:20:00,75.52,75.54,75.51,75.53,129989.0,73.1175,73.1368,73.1078,73.1272,129989.0
2024-03-18 12:25:00,75.53,75.59,75.53,75.56,57788.0,73.1272,73.1852,73.1272,73.1562,57788.0
2024-03-18 12:30:00,75.57,75.6,75.55,75.56,30881.0,73.1659,73.1949,73.1465,73.1562,30881.0
2024-03-18 12:35:00,75.55,75.55,75.5,75.53,60458.0,73.1465,73.1465,73.0981,73.1272,60458.0
2024-03-18 12:40:00,75.54,75.6,75.54,75.59,41972.0,73.1368,73.1949,73.1368,73.1852,41972.0
2024-03-18 12:45:00,75.59,75.6,75.57,75.59,30302.0,73.1852,73.1949,73.1659,73.1852,30302.0
2024-03-18 12:50:00,75.59,75.66,75.59,75.64,67346.0,73.1852,73.253,73.1852,73.2337,67346.0
2024-03-18 12:55:00,75.64,75.65,75.62,75.64,56530.0,73.2337,73.2433,73.2143,73.2337,56530.0
2024-03-18 13:00:00,75.64,75.68,75.62,75.63,49373.0,73.2337,73.2724,73.2143,73.224,49373.0
2024-03-18 13:05:00,75.63,75.63,75.6,75.62,51761.0,73.224,73.224,73.1949,73.2143,51761.0
2024-03-18 13:10:00,75.62,75.64,75.6,75.64,64737.0,73.2143,73.2337,73.1949,73.2337,64737.0
2024-03-18 13:15:00,75.63,75.64,75.57,75.58,56563.0,73.224,73.2337,73.1659,73.1756,56563.0
2024-03-18 13:20:00,75.58,75.59,75.54,75.55,92009.0,73.1756,73.1852,73.1368,73.1465,92009.0
2024-03-18 13:25:00,75.56,75.59,75.55,75.59,46166.0,73.1562,73.1852,73.1465,73.1852,46166.0
2024-03-18 13:30:00,75.59,75.6,75.52,75.53,114788.0,73.1852,73.1949,73.1175,73.1272,114788.0
2024-03-18 13:35:00,75.53,75.55,75.52,75.53,91844.0,73.1272,73.1465,73.1175,73.1272,91844.0
2024-03-18 13:40:00,75.53,75.53,75.49,75.51,54569.0,73.1272,73.1272,73.0884,73.1078,54569.0
2024-03-18 13:45:00,75.51,75.52,75.49,75.51,63257.0,73.1078,73.1175,73.0884,73.1078,63257.0
2024-03-18 13:50:00,75.51,75.53,75.49,75.5,142187.0,73.1078,73.1272,73.0884,73.0981,142187.0
2024-03-18 13:55:00,75.49,75.53,75.48,75.53,79816.0,73.0884,73.1272,73.0787,73.1272,79816.0
2024-03-18 14:00:00,75.53,75.56,75.51,75.52,104111.0,73.1272,73.1562,73.1078,73.1175,104111.0
2024-03-18 14:05:00,75.53,75.53,75.48,75.49,53639.0,73.1272,73.1272,73.0787,73.0884,53639.0
2024-03-18 14:10:00,75.49,75.54,75.48,75.51,69420.0,73.0884,73.1368,73.0787,73.1078,69420.0
2024-03-18 14:15:00,75.5,75.51,75.48,75.51,58770.0,73.0981,73.1078,73.0787,73.1078,58770.0
2024-03-18 14:20:00,75.51,75.51,75.48,75.49,56321.0,73.1078,73.1078,73.0787,73.0884,56321.0
2024-03-18 14:25:00,75.48,75.53,75.48,75.51,53190.0,73.0787,73.1272,73.0787,73.1078,53190.0
2024-03-18 14:30:00,75.52,75.53,75.48,75.48,47402.0,73.1175,73.1272,73.0787,73.0787,47402.0
2024-03-18 14:35:00,75.49,75.5,75.47,75.48,57878.0,73.0884,73.0981,73.0691,73.0787,57878.0
2024-03-18 14:40:00,75.49,75.5,75.4,75.43,133175.0,73.0884,73.0981,73.0013,73.0303,133175.0
2024-03-18 14:45:00,75.44,75.45,75.42,75.43,36529.0,73.04,73.0497,73.0207,73.0303,36529.0
2024-03-18 14:50:00,75.43,75.46,75.43,75.45,39068.0,73.0303,73.0594,73.0303,73.0497,39068.0
2024-03-18 14:55:00,75.45,75.47,75.42,75.47,58461.0,73.0497,73.0691,73.0207,73.0691,58461.0
2024-03-18 15:00:00,75.46,75.51,75.45,75.5,99841.0,73.0594,73.1078,73.0497,73.0981,99841.0
2024-03-18 15:05:00,75.49,75.49,75.47,75.49,41673.0,73.0884,73.0884,73.0691,73.0884,41673.0
2024-03-18 15:10:00,75.48,75.54,75.48,75.52,106993.0,73.0787,73.1368,73.0787,73.1175,106993.0
2024-03-18 15:15:00,75.52,75.54,75.51,75.53,56405.0,73.1175,73.1368,73.1078,73.1272,56405.0
2024-03-18 15:20:00,75.53,75.54,75.5,75.51,90964.0,73.1272,73.1368,73.0981,73.1078,90964.0
2024-03-18 15:25:00,75.51,75.54,75.5,75.53,85555.0,73.1078,73.1368,73.0981,73.1272,85555.0
2024-03-18 15:30:00,75.53,75.55,75.5,75.53,108366.0,73.1272,73.1465,73.0981,73.1272,108366.0
2024-03-18 15:35:00,75.53,75.55,75.5,75.5,101084.0,73.1272,73.1465,73.0981,73.0981,101084.0
2024-03-18 15:40:00,75.51,75.51,75.48,75.5,173386.0,73.1078,73.1078,73.0787,73.0981,173386.0
2024-03-18 15:45:00,75.5,75.5,75.45,75.49,190067.0,73.0981,73.0981,73.0497,73.0884,190067.0
2024-03-18 15:50:00,75.48,75.49,75.4,75.42,345867.0,73.0787,73.0884,73.0013,73.0207,345867.0
2024-03-18 15:55:00,75.42,75.46,75.39,75.45,1044671.0,73.0207,73.0594,72.9916,73.0497,1044671.0
2024-03-19 09:30:00,75.56,75.67,75.52,75.56,269866.0,73.1562,73.2627,73.1175,73.1562,269866.0
2024-03-19 09:35:00,75.56,75.68,75.52,75.68,247746.0,73.1562,73.2724,73.1175,73.2724,247746.0
2024-03-19 09:40:00,75.68,75.7,75.64,75.64,219409.0,73.2724,73.2917,73.2337,73.2337,219409.0
2024-03-19 09:45:00,75.64,75.74,75.63,75.68,136060.0,73.2337,73.3305,73.224,73.2724,136060.0
2024-03-19 09:50:00,75.68,75.72,75.66,75.7,130587.0,73.2724,73.3111,73.253,73.2917,130587.0
2024-03-19 09:55:00,75.71,75.72,75.67,75.71,166597.0,73.3014,73.3111,73.2627,73.3014,166597.0
2024-03-19 10:00:00,75.71,75.76,75.7,75.73,99785.0,73.3014,73.3498,73.2917,73.3208,99785.0
2024-03-19 10:05:00,75.74,75.75,75.68,75.7,167432.0,73.3305,73.3402,73.2724,73.2917,167432.0
2024-03-19 10:10:00,75.69,75.72,75.63,75.67,148046.0,73.2821,73.3111,73.224,73.2627,148046.0
2024-03-19 10:15:00,75.67,75.67,75.6,75.63,192668.0,73.2627,73.2627,73.1949,73.224,192668.0
2024-03-19 10:20:00,75.63,75.69,75.63,75.67,66074.0,73.224,73.2821,73.224,73.2627,66074.0
2024-03-19 10:25:00,75.67,75.68,75.64,75.66,79258.0,73.2627,73.2724,73.2337,73.253,79258.0
2024-03-19 10:30:00,75.66,75.67,75.64,75.64,84963.0,73.253,73.2627,73.2337,73.2337,84963.0
2024-03-19 10:35:00,75.64,75.64,75.57,75.62,129798.0,73.2337,73.2337,73.1659,73.2143,129798.0
2024-03-19 10:40:00,75.62,75.66,75.62,75.64,93136.0,73.2143,73.253,73.2143,73.2337,93136.0
2024-03-19 10:45:00,75.64,75.68,75.63,75.65,56520.0,73.2337,73.2724,73.224,73.2433,56520.0
2024-03-19 10:50:00,75.65,75.67,75.61,75.67,45368.0,73.2433,73.2627,73.2046,73.2627,45368.0
2024-03-19 10:55:00,75.66,75.69,75.66,75.68,172442.0,73.253,73.2821,73.253,73.2724,172442.0
2024-03-19 11:00:00,75.67,75.68,75.63,75.66,115850.0,73.2627,73.2724,73.224,73.253,115850.0
2024-03-19 11:05:00,75.66,75.66,75.61,75.64,59200.0,73.253,73.253,73.2046,73.2337,59200.0
2024-03-19 11:10:00,75.64,75.7,75.63,75.7,129344.0,73.2337,73.2917,73.224,73.2917,129344.0
2024-03-19 11:15:00,75.7,75.7,75.62,75.64,107332.0,73.2917,73.2917,73.2143,73.2337,107332.0
2024-03-19 11:20:00,75.64,75.65,75.61,75.65,96195.0,73.2337,73.2433,73.2046,73.2433,96195.0
2024-03-19 11:25:00,75.65,75.68,75.61,75.62,41688.0,73.2433,73.2724,73.2046,73.2143,41688.0
2024-03-19 11:30:00,75.62,75.68,75.61,75.66,119340.0,73.2143,73.2724,73.2046,73.253,119340.0
2024-03-19 11:35:00,75.66,75.67,75.64,75.66,38146.0,73.253,73.2627,73.2337,73.253,38146.0
2024-03-19 11:40:00,75.66,75.68,75.64,75.64,61028.0,73.253,73.2724,73.2337,73.2337,61028.0
2024-03-19 11:45:00,75.63,75.66,75.62,75.65,58366.0,73.224,73.253,73.2143,73.2433,58366.0
2024-03-19 11:50:00,75.65,75.66,75.62,75.64,43900.0,73.2433,73.253,73.2143,73.2337,43900.0
2024-03-19 11:55:00,75.64,75.64,75.61,75.63,50723.0,73.2337,73.2337,73.2046,73.224,50723.0
2024-03-19 12:00:00,75.63,75.64,75.59,75.61,81809.0,73.224,73.2337,73.1852,73.2046,81809.0
2024-03-19 12:05:00,75.61,75.62,75.54,75.55,78626.0,73.2046,73.2143,73.1368,73.1465,78626.0
2024-03-19 12:10:00,75.55,75.56,75.53,75.53,39061.0,73.1465,73.1562,73.1272,73.1272,39061.0
2024-03-19 12:15:00,75.53,75.55,75.51,75.53,101355.0,73.1272,73.1465,73.1078,73.1272,101355.0
2024-03-19 12:20:00,75.54,75.61,75.54,75.61,62309.0,73.1368,73.2046,73.1368,73.2046,62309.0
2024-03-19 12:25:00,75.61,75.61,75.54,75.56,58451.0,73.2046,73.2046,73.1368,73.1562,58451.0
2024-03-19 12:30:00,75.57,75.61,75.56,75.56,58695.0,73.1659,73.2046,73.1562,73.1562,58695.0
2024-03-19 12:35:00,75.57,75.61,75.55,75.6,36760.0,73.1659,73.2046,73.1465,73.1949,36760.0
2024-03-19 12:40:00,75.6,75.63,75.59,75.63,37183.0,73.1949,73.224,73.1852,73.224,37183.0
2024-03-19 12:45:00,75.63,75.63,75.56,75.57,54417.0,73.224,73.224,73.1562,73.1659,54417.0
2024-03-19 12:50:00,75.57,75.59,75.55,75.58,54264.0,73.1659,73.1852,73.1465,73.1756,54264.0
2024-03-19 12:55:00,75.58,75.62,75.58,75.61,61776.0,73.1756,73.2143,73.1756,73.2046,61776.0
2024-03-19 13:00:00,75.61,75.65,75.6,75.61,116466.0,73.2046,73.2433,73.1949,73.2046,116466.0
2024-03-19 13:05:00,75.61,75.65,75.58,75.65,267451.0,73.2046,73.2433,73.1756,73.2433,267451.0
2024-03-19 13:10:00,75.65,75.66,75.64,75.65,16150.0,73.2433,73.253,73.2337,73.2433,16150.0
2024-03-19 13:15:00,75.64,75.65,75.63,75.63,46792.0,73.2337,73.2433,73.224,73.224,46792.0
2024-03-19 13:20:00,75.64,75.65,75.62,75.63,29944.0,73.2337,73.2433,73.2143,73.224,29944.0
2024-03-19 13:25:00,75.63,75.65,75.63,75.65,172539.0,73.224,73.2433,73.224,73.2433,172539.0
2024-03-19 13:30:00,75.65,75.66,75.62,75.66,57472.0,73.2433,73.253,73.2143,73.253,57472.0
2024-03-19 13:35:00,75.66,75.67,75.64,75.67,26336.0,73.253,73.2627,73.2337,73.2627,26336.0
2024-03-19 13:40:00,75.67,75.7,75.66,75.69,49405.0,73.2627,73.2917,73.253,73.2821,49405.0
2024-03-19 13:45:00,75.68,75.69,75.63,75.67,41858.0,73.2724,73.2821,73.224,73.2627,41858.0
2024-03-19 13:50:00,75.67,75.69,75.66,75.67,42592.0,73.2627,73.2821,73.253,73.2627,42592.0
2024-03-19 13:55:00,75.67,75.68,75.66,75.67,28738.0,73.2627,73.2724,73.253,73.2627,28738.0
2024-03-19 14:00:00,75.66,75.67,75.62,75.66,38274.0,73.253,73.2627,73.2143,73.253,38274.0
2024-03-19 14:05:00,75.66,75.66,75.62,75.63,54422.0,73.253,73.253,73.2143,73.224,54422.0
2024-03-19 14:10:00,75.63,75.63,75.55,75.56,68424.0,73.224,73.224,73.1465,73.1562,68424.0
2024-03-19 14:15:00,75.56,75.63,75.55,75.62,46066.0,73.1562,73.224,73.1465,73.2143,46066.0
2024-03-19 14:20:00,75.61,75.65,75.61,75.64,112063.0,73.2046,73.2433,73.2046,73.2337,112063.0
2024-03-19 14:25:00,75.65,75.68,75.64,75.67,29962.0,73.2433,73.2724,73.2337,73.2627,29962.0
2024-03-19 14:30:00,75.67,75.68,75.66,75.67,42041.0,73.2627,73.2724,73.253,73.2627,42041.0
2024-03-19 14:35:00,75.67,75.7,75.67,75.7,43914.0,73.2627,73.2917,73.2627,73.2917,43914.0
2024-03-19 14:40:00,75.7,75.71,75.68,75.69,92948.0,73.2917,73.3014,73.2724,73.2821,92948.0
2024-03-19 14:45:00,75.68,75.71,75.67,75.7,50795.0,73.2724,73.3014,73.2627,73.2917,50795.0
2024-03-19 14:50:00,75.69,75.7,75.67,75.67,43577.0,73.2821,73.2917,73.2627,73.2627,43577.0
2024-03-19 14:55:00,75.67,75.68,75.63,75.64,205109.0,73.2627,73.2724,73.224,73.2337,205109.0
2024-03-19 15:00:00,75.65,75.65,75.62,75.64,30143.0,73.2433,73.2433,73.2143,73.2337,30143.0
2024-03-19 15:05:00,75.64,75.65,75.61,75.64,171624.0,73.2337,73.2433,73.2046,73.2337,171624.0
2024-03-19 15:10:00,75.64,75.66,75.63,75.65,58600.0,73.2337,73.253,73.224,73.2433,58600.0
2024-03-19 15:15:00,75.64,75.66,75.62,75.66,77325.0,73.2337,73.253,73.2143,73.253,77325.0
2024-03-19 15:20:00,75.66,75.69,75.64,75.65,52519.0,73.253,73.2821,73.2337,73.2433,52519.0
2024-03-19 15:25:00,75.65,75.66,75.63,75.65,60393.0,73.2433,73.253,73.224,73.2433,60393.0
2024-03-19 15:30:00,75.64,75.69,75.61,75.66,125781.0,73.2337,73.2821,73.2046,73.253,125781.0
2024-03-19 15:35:00,75.66,75.69,75.65,75.68,78950.0,73.253,73.2821,73.2433,73.2724,78950.0
2024-03-19 15:40:00,75.68,75.71,75.67,75.7,148416.0,73.2724,73.3014,73.2627,73.2917,148416.0
2024-03-19 15:45:00,75.7,75.75,75.69,75.7,266645.0,73.2917,73.3402,73.2821,73.2917,266645.0
2024-03-19 15:50:00,75.7,75.75,75.67,75.73,317948.0,73.2917,73.3402,73.2627,73.3208,317948.0
2024-03-19 15:55:00,75.73,75.78,75.7,75.73,928897.0,73.3208,73.3692,73.2917,73.3208,928897.0
2024-03-20 09:30:00,75.75,75.88,75.75,75.81,471661.0,73.3402,73.466,73.3402,73.3982,471661.0
2024-03-20 09:35:00,75.81,75.88,75.72,75.86,290261.0,73.3982,73.466,73.3111,73.4467,290261.0
2024-03-20 09:40:00,75.86,75.86,75.75,75.81,240985.0,73.4467,73.4467,73.3402,73.3982,240985.0
2024-03-20 09:45:00,75.82,75.93,75.79,75.88,112962.0,73.4079,73.5144,73.3789,73.466,112962.0
2024-03-20 09:50:00,75.87,75.87,75.82,75.86,116500.0,73.4563,73.4563,73.4079,73.4467,116500.0
2024-03-20 09:55:00,75.86,75.89,75.83,75.88,145930.0,73.4467,73.4757,73.4176,73.466,145930.0
2024-03-20 10:00:00,75.88,75.89,75.85,75.87,94329.0,73.466,73.4757,73.437,73.4563,94329.0
2024-03-20 10:05:00,75.87,75.88,75.83,75.86,73268.0,73.4563,73.466,73.4176,73.4467,73268.0
2024-03-20 10:10:00,75.86,75.88,75.83,75.88,37768.0,73.4467,73.466,73.4176,73.466,37768.0
2024-03-20 10:15:00,75.88,75.9,75.84,75.88,75447.0,73.466,73.4854,73.4273,73.466,75447.0
2024-03-20 10:20:00,75.88,75.92,75.87,75.9,65225.0,73.466,73.5047,73.4563,73.4854,65225.0
2024-03-20 10:25:00,75.89,75.9,75.85,75.89,28450.0,73.4757,73.4854,73.437,73.4757,28450.0
2024-03-20 10:30:00,75.89,75.9,75.86,75.87,92219.0,73.4757,73.4854,73.4467,73.4563,92219.0
2024-03-20 10:35:00,75.87,75.88,75.79,75.81,84722.0,73.4563,73.466,73.3789,73.3982,84722.0
2024-03-20 10:40:00,75.81,75.85,75.8,75.81,44015.0,73.3982,73.437,73.3886,73.3982,44015.0
2024-03-20 10:45:00,75.8,75.86,75.78,75.84,91082.0,73.3886,73.4467,73.3692,73.4273,91082.0
2024-03-20 10:50:00,75.84,75.85,75.79,75.83,35434.0,73.4273,73.437,73.3789,73.4176,35434.0
2024-03-20 10:55:00,75.83,75.85,75.82,75.84,54585.0,73.4176,73.437,73.4079,73.4273,54585.0
2024-03-20 11:00:00,75.84,75.84,75.77,75.78,45286.0,73.4273,73.4273,73.3595,73.3692,45286.0
2024-03-20 11:05:00,75.79,75.81,75.77,75.8,43745.0,73.3789,73.3982,73.3595,73.3886,43745.0
2024-03-20 11:10:00,75.8,75.81,75.77,75.79,33701.0,73.3886,73.3982,73.3595,73.3789,33701.0
2024-03-20 11:15:00,75.79,75.79,75.73,75.75,53668.0,73.3789,73.3789,73.3208,73.3402,53668.0
2024-03-20 11:20:00,75.75,75.75,75.7,75.73,46879.0,73.3402,73.3402,73.2917,73.3208,46879.0
2024-03-20 11:25:00,75.73,75.74,75.69,75.72,44799.0,73.3208,73.3305,73.2821,73.3111,44799.0
2024-03-20 11:30:00,75.72,75.73,75.7,75.7,28071.0,73.3111,73.3208,73.2917,73.2917,28071.0
2024-03-20 11:35:00,75.7,75.72,75.69,75.71,24518.0,73.2917,73.3111,73.2821,73.3014,24518.0
2024-03-20 11:40:00,75.7,75.73,75.7,75.71,33181.0,73.2917,73.3208,73.2917,73.3014,33181.0
2024-03-20 11:45:00,75.71,75.73,75.7,75.71,168724.0,73.3014,73.3208,73.2917,73.3014,168724.0
2024-03-20 11:50:00,75.7,75.73,75.69,75.72,126947.0,73.2917,73.3208,73.2821,73.3111,126947.0
2024-03-20 11:55:00,75.72,75.73,75.7,75.73,49793.0,73.3111,73.3208,73.2917,73.3208,49793.0
2024-03-20 12:00:00,75.73,75.75,75.71,75.72,44916.0,73.3208,73.3402,73.3014,73.3111,44916.0
2024-03-20 12:05:00,75.72,75.72,75.68,75.7,41466.0,73.3111,73.3111,73.2724,73.2917,41466.0
2024-03-20 12:10:00,75.71,75.72,75.67,75.68,34642.0,73.3014,73.3111,73.2627,73.2724,34642.0
2024-03-20 12:15:00,75.68,75.71,75.68,75.69,51125.0,73.2724,73.3014,73.2724,73.2821,51125.0
2024-03-20 12:20:00,75.69,75.72,75.67,75.69,35469.0,73.2821,73.3111,73.2627,73.2821,35469.0
2024-03-20 12:25:00,75.69,75.71,75.67,75.67,58972.0,73.2821,73.3014,73.2627,73.2627,58972.0
2024-03-20 12:30:00,75.67,75.68,75.64,75.66,39161.0,73.2627,73.2724,73.2337,73.253,39161.0
2024-03-20 12:35:00,75.66,75.7,75.65,75.7,20607.0,73.253,73.2917,73.2433,73.2917,20607.0
2024-03-20 12:40:00,75.7,75.73,75.69,75.72,22043.0,73.2917,73.3208,73.2821,73.3111,22043.0
2024-03-20 12:45:00,75.72,75.74,75.71,75.72,47401.0,73.3111,73.3305,73.3014,73.3111,47401.0
2024-03-20 12:50:00,75.73,75.8,75.72,75.8,108278.0,73.3208,73.3886,73.3111,73.3886,108278.0
2024-03-20 12:55:00,75.8,75.81,75.78,75.8,41698.0,73.3886,73.3982,73.3692,73.3886,41698.0
2024-03-20 13:00:00,75.79,75.79,75.75,75.75,25451.0,73.3789,73.3789,73.3402,73.3402,25451.0
2024-03-20 13:05:00,75.75,75.77,75.73,75.73,45468.0,73.3402,73.3595,73.3208,73.3208,45468.0
2024-03-20 13:10:00,75.73,75.73,75.7,75.72,43299.0,73.3208,73.3208,73.2917,73.3111,43299.0
2024-03-20 13:15:00,75.73,75.73,75.68,75.71,97966.0,73.3208,73.3208,73.2724,73.3014,97966.0
2024-03-20 13:20:00,75.7,75.73,75.69,75.71,25369.0,73.2917,73.3208,73.2821,73.3014,25369.0
2024-03-20 13:25:00,75.72,75.74,75.71,75.74,15561.0,73.3111,73.3305,73.3014,73.3305,15561.0
2024-03-20 13:30:00,75.73,75.75,75.71,75.74,59832.0,73.3208,73.3402,73.3014,73.3305,59832.0
2024-03-20 13:35:00,75.73,75.75,75.7,75.7,39086.0,73.3208,73.3402,73.2917,73.2917,39086.0
2024-03-20 13:40:00,75.7,75.71,75.67,75.71,39699.0,73.2917,73.3014,73.2627,73.3014,39699.0
2024-03-20 13:45:00,75.71,75.75,75.7,75.73,24346.0,73.3014,73.3402,73.2917,73.3208,24346.0
2024-03-20 13:50:00,75.74,75.76,75.73,75.75,25982.0,73.3305,73.3498,73.3208,73.3402,25982.0
2024-03-20 13:55:00,75.76,75.76,75.69,75.7,44585.0,73.3498,73.3498,73.2821,73.2917,44585.0
2024-03-20 14:00:00,75.71,75.86,75.7,75.76,518175.0,73.3014,73.4467,73.2917,73.3498,518175.0
2024-03-20 14:05:00,75.76,75.79,75.66,75.67,348329.0,73.3498,73.3789,73.253,73.2627,348329.0
2024-03-20 14:10:00,75.68,75.71,75.64,75.65,104344.0,73.2724,73.3014,73.2337,73.2433,104344.0
2024-03-20 14:15:00,75.65,75.66,75.57,75.61,148775.0,73.2433,73.253,73.1659,73.2046,148775.0
2024-03-20 14:20:00,75.61,75.66,75.61,75.66,62906.0,73.2046,73.253,73.2046,73.253,62906.0
2024-03-20 14:25:00,75.66,75.74,75.66,75.73,53673.0,73.253,73.3305,73.253,73.3208,53673.0
2024-03-20 14:30:00,75.73,75.77,75.68,75.69,200857.0,73.3208,73.3595,73.2724,73.2821,200857.0
2024-03-20 14:35:00,75.69,75.81,75.68,75.78,285114.0,73.2821,73.3982,73.2724,73.3692,285114.0
2024-03-20 14:40:00,75.79,75.93,75.76,75.89,211654.0,73.3789,73.5144,73.3498,73.4757,211654.0
2024-03-20 14:45:00,75.89,76.0,75.89,75.99,131358.0,73.4757,73.5822,73.4757,73.5725,131358.0
2024-03-20 14:50:00,75.99,76.0,75.82,75.83,117040.0,73.5725,73.5822,73.4079,73.4176,117040.0
2024-03-20 14:55:00,75.82,75.89,75.82,75.84,140835.0,73.4079,73.4757,73.4079,73.4273,140835.0
2024-03-20 15:00:00,75.85,75.89,75.82,75.85,207501.0,73.437,73.4757,73.4079,73.437,207501.0
2024-03-20 15:05:00,75.84,75.9,75.84,75.86,324931.0,73.4273,73.4854,73.4273,73.4467,324931.0
2024-03-20 15:10:00,75.85,75.9,75.83,75.84,266707.0,73.437,73.4854,73.4176,73.4273,266707.0
2024-03-20 15:15:00,75.84,75.9,75.82,75.9,218329.0,73.4273,73.4854,73.4079,73.4854,218329.0
2024-03-20 15:20:00,75.9,75.93,75.86,75.92,87376.0,73.4854,73.5144,73.4467,73.5047,87376.0
2024-03-20 15:25:00,75.92,75.96,75.9,75.91,222905.0,73.5047,73.5435,73.4854,73.4951,222905.0
2024-03-20 15:30:00,75.92,75.92,75.81,75.81,149957.0,73.5047,73.5047,73.3982,73.3982,149957.0
2024-03-20 15:35:00,75.81,75.9,75.8,75.9,180344.0,73.3982,73.4854,73.3886,73.4854,180344.0
2024-03-20 15:40:00,75.91,75.92,75.86,75.88,150086.0,73.4951,73.5047,73.4467,73.466,150086.0
2024-03-20 15:45:00,75.88,75.88,75.8,75.81,465901.0,73.466,73.466,73.3886,73.3982,465901.0
2024-03-20 15:50:00,75.81,75.9,75.78,75.87,447299.0,73.3982,73.4854,73.3692,73.4563,447299.0
2024-03-20 15:55:00,75.87,75.96,75.84,75.96,1170236.0,73.4563,73.5435,73.4273,73.5435,1170236.0
2024-03-21 09:30:00,76.01,76.01,75.69,75.81,378703.0,73.5919,73.5919,73.2821,73.3982,378703.0
2024-03-21 09:35:00,75.81,75.89,75.77,75.89,155142.0,73.3982,73.4757,73.3595,73.4757,155142.0
2024-03-21 09:40:00,75.89,76.07,75.89,76.04,179346.0,73.4757,73.65,73.4757,73.6209,179346.0
2024-03-21 09:45:00,76.04,76.05,75.92,76.01,136819.0,73.6209,73.6306,73.5047,73.5919,136819.0
2024-03-21 09:50:00,76.01,76.07,76.0,76.04,154735.0,73.5919,73.65,73.5822,73.6209,154735.0
2024-03-21 09:55:00,76.04,76.13,76.03,76.1,81638.0,73.6209,73.7081,73.6112,73.679,81638.0
2024-03-21 10:00:00,76.09,76.13,76.06,76.11,124323.0,73.6693,73.7081,73.6403,73.6887,124323.0
2024-03-21 10:05:00,76.1,76.16,76.08,76.14,107150.0,73.679,73.7371,73.6597,73.7177,107150.0
2024-03-21 10:10:00,76.15,76.21,76.14,76.15,87163.0,73.7274,73.7855,73.7177,73.7274,87163.0
2024-03-21 10:15:00,76.15,76.21,76.14,76.16,129566.0,73.7274,73.7855,73.7177,73.7371,129566.0
2024-03-21 10:20:00,76.16,76.18,76.13,76.18,98367.0,73.7371,73.7565,73.7081,73.7565,98367.0
2024-03-21 10:25:00,76.17,76.18,76.11,76.16,74836.0,73.7468,73.7565,73.6887,73.7371,74836.0
2024-03-21 10:30:00,76.16,76.19,76.13,76.14,96878.0,73.7371,73.7662,73.7081,73.7177,96878.0
2024-03-21 10:35:00,76.14,76.14,76.09,76.11,92367.0,73.7177,73.7177,73.6693,73.6887,92367.0
2024-03-21 10:40:00,76.11,76.16,76.08,76.16,191572.0,73.6887,73.7371,73.6597,73.7371,191572.0
2024-03-21 10:45:00,76.17,76.2,76.1,76.11,83949.0,73.7468,73.7758,73.679,73.6887,83949.0
2024-03-21 10:50:00,76.11,76.13,76.09,76.11,74146.0,73.6887,73.7081,73.6693,73.6887,74146.0
2024-03-21 10:55:00,76.11,76.18,76.1,76.13,68562.0,73.6887,73.7565,73.679,73.7081,68562.0
2024-03-21 11:00:00,76.13,76.14,76.05,76.08,68445.0,73.7081,73.7177,73.6306,73.6597,68445.0
2024-03-21 11:05:00,76.07,76.1,76.06,76.09,84885.0,73.65,73.679,73.6403,73.6693,84885.0
2024-03-21 11:10:00,76.09,76.11,76.06,76.06,64320.0,73.6693,73.6887,73.6403,73.6403,64320.0
2024-03-21 11:15:00,76.07,76.09,76.04,76.05,58170.0,73.65,73.6693,73.6209,73.6306,58170.0
2024-03-21 11:20:00,76.05,76.1,76.04,76.09,77622.0,73.6306,73.679,73.6209,73.6693,77622.0
2024-03-21 11:25:00,76.09,76.1,76.07,76.07,34209.0,73.6693,73.679,73.65,73.65,34209.0
2024-03-21 11:30:00,76.08,76.11,76.05,76.1,56374.0,73.6597,73.6887,73.6306,73.679,56374.0
2024-03-21 11:35:00,76.1,76.15,76.1,76.13,55345.0,73.679,73.7274,73.679,73.7081,55345.0
2024-03-21 11:40:00,76.12,76.15,76.11,76.14,119972.0,73.6984,73.7274,73.6887,73.7177,119972.0
2024-03-21 11:45:00,76.14,76.16,76.1,76.12,79607.0,73.7177,73.7371,73.679,73.6984,79607.0
2024-03-21 11:50:00,76.11,76.15,76.11,76.15,52321.0,73.6887,73.7274,73.6887,73.7274,52321.0
2024-03-21 11:55:00,76.15,76.2,76.14,76.2,47952.0,73.7274,73.7758,73.7177,73.7758,47952.0
2024-03-21 12:00:00,76.19,76.21,76.17,76.17,198736.0,73.7662,73.7855,73.7468,73.7468,198736.0
2024-03-21 12:05:00,76.18,76.18,76.15,76.18,26678.0,73.7565,73.7565,73.7274,73.7565,26678.0
2024-03-21 12:10:00,76.17,76.18,76.14,76.16,44552.0,73.7468,73.7565,73.7177,73.7371,44552.0
2024-03-21 12:15:00,76.16,76.16,76.12,76.14,47430.0,73.7371,73.7371,73.6984,73.7177,47430.0
2024-03-21 12:20:00,76.15,76.18,76.13,76.16,113321.0,73.7274,73.7565,73.7081,73.7371,113321.0
2024-03-21 12:25:00,76.17,76.19,76.13,76.13,34841.0,73.7468,73.7662,73.7081,73.7081,34841.0
2024-03-21 12:30:00,76.14,76.15,76.08,76.09,48879.0,73.7177,73.7274,73.6597,73.6693,48879.0
2024-03-21 12:35:00,76.08,76.08,76.04,76.05,43383.0,73.6597,73.6597,73.6209,73.6306,43383.0
2024-03-21 12:40:00,76.05,76.08,76.03,76.07,76755.0,73.6306,73.6597,73.6112,73.65,76755.0
2024-03-21 12:45:00,76.06,76.12,76.06,76.12,68817.0,73.6403,73.6984,73.6403,73.6984,68817.0
2024-03-21 12:50:00,76.12,76.13,76.09,76.12,39223.0,73.6984,73.7081,73.6693,73.6984,39223.0
2024-03-21 12:55:00,76.12,76.14,76.1,76.13,25647.0,73.6984,73.7177,73.679,73.7081,25647.0
2024-03-21 13:00:00,76.13,76.14,76.09,76.09,33670.0,73.7081,73.7177,73.6693,73.6693,33670.0
2024-03-21 13:05:00,76.1,76.13,76.1,76.13,30962.0,73.679,73.7081,73.679,73.7081,30962.0
2024-03-21 13:10:00,76.13,76.16,76.11,76.15,36876.0,73.7081,73.7371,73.6887,73.7274,36876.0
2024-03-21 13:15:00,76.16,76.18,76.14,76.15,197079.0,73.7371,73.7565,73.7177,73.7274,197079.0
2024-03-21 13:20:00,76.14,76.15,76.11,76.13,116855.0,73.7177,73.7274,73.6887,73.7081,116855.0
2024-03-21 13:25:00,76.13,76.15,76.12,76.12,31024.0,73.7081,73.7274,73.6984,73.6984,31024.0
2024-03-21 13:30:00,76.12,76.12,76.07,76.09,33274.0,73.6984,73.6984,73.65,73.6693,33274.0
2024-03-21 13:35:00,76.09,76.12,76.08,76.12,167153.0,73.6693,73.6984,73.6597,73.6984,167153.0
2024-03-21 13:40:00,76.12,76.15,76.1,76.14,39289.0,73.6984,73.7274,73.679,73.7177,39289.0
2024-03-21 13:45:00,76.14,76.14,76.11,76.14,56582.0,73.7177,73.7177,73.6887,73.7177,56582.0
2024-03-21 13:50:00,76.14,76.17,76.13,76.17,43992.0,73.7177,73.7468,73.7081,73.7468,43992.0
2024-03-21 13:55:00,76.17,76.21,76.17,76.19,46023.0,73.7468,73.7855,73.7468,73.7662,46023.0
2024-03-21 14:00:00,76.19,76.24,76.18,76.22,103126.0,73.7662,73.8146,73.7565,73.7952,103126.0
2024-03-21 14:05:00,76.22,76.25,76.2,76.24,44922.0,73.7952,73.8242,73.7758,73.8146,44922.0
2024-03-21 14:10:00,76.24,76.26,76.23,76.24,53329.0,73.8146,73.8339,73.8049,73.8146,53329.0
2024-03-21 14:15:00,76.24,76.27,76.21,76.26,55675.0,73.8146,73.8436,73.7855,73.8339,55675.0
2024-03-21 14:20:00,76.26,76.27,76.2,76.2,32192.0,73.8339,73.8436,73.7758,73.7758,32192.0
2024-03-21 14:25:00,76.2,76.22,76.19,76.22,185092.0,73.7758,73.7952,73.7662,73.7952,185092.0
2024-03-21 14:30:00,76.21,76.22,76.19,76.22,63163.0,73.7855,73.7952,73.7662,73.7952,63163.0
2024-03-21 14:35:00,76.21,76.23,76.18,76.19,128744.0,73.7855,73.8049,73.7565,73.7662,128744.0
2024-03-21 14:40:00,76.19,76.21,76.17,76.18,66615.0,73.7662,73.7855,73.7468,73.7565,66615.0
2024-03-21 14:45:00,76.17,76.2,76.15,76.15,80528.0,73.7468,73.7758,73.7274,73.7274,80528.0
2024-03-21 14:50:00,76.15,76.18,76.15,76.16,61649.0,73.7274,73.7565,73.7274,73.7371,61649.0
2024-03-21 14:55:00,76.15,76.19,76.14,76.17,68190.0,73.7274,73.7662,73.7177,73.7468,68190.0
2024-03-21 15:00:00,76.18,76.21,76.17,76.2,68501.0,73.7565,73.7855,73.7468,73.7758,68501.0
2024-03-21 15:05:00,76.2,76.22,76.19,76.2,99591.0,73.7758,73.7952,73.7662,73.7758,99591.0
2024-03-21 15:10:00,76.2,76.2,76.15,76.15,61298.0,73.7758,73.7758,73.7274,73.7274,61298.0
2024-03-21 15:15:00,76.16,76.2,76.14,76.19,89718.0,73.7371,73.7758,73.7177,73.7662,89718.0
2024-03-21 15:20:00,76.18,76.19,76.14,76.16,148503.0,73.7565,73.7662,73.7177,73.7371,148503.0
2024-03-21 15:25:00,76.16,76.18,76.15,76.17,64715.0,73.7371,73.7565,73.7274,73.7468,64715.0
2024-03-21 15:30:00,76.17,76.2,76.16,76.16,228054.0,73.7468,73.7758,73.7371,73.7371,228054.0
2024-03-21 15:35:00,76.17,76.2,76.15,76.18,114730.0,73.7468,73.7758,73.7274,73.7565,114730.0
2024-03-21 15:40:00,76.19,76.2,76.17,76.19,98380.0,73.7662,73.7758,73.7468,73.7662,98380.0
2024-03-21 15:45:00,76.19,76.2,76.11,76.12,184330.0,73.7662,73.7758,73.6887,73.6984,184330.0
2024-03-21 15:50:00,76.12,76.12,76.02,76.03,272775.0,73.6984,73.6984,73.6016,73.6112,272775.0
2024-03-21 15:55:00,76.04,76.06,75.98,76.01,686325.0,73.6209,73.6403,73.5628,73.5919,686325.0
2024-03-22 09:30:00,76.1,76.13,75.92,75.95,443096.0,73.679,73.7081,73.5047,73.5338,443096.0
2024-03-22 09:35:00,75.96,75.98,75.91,75.94,101511.0,73.5435,73.5628,73.4951,73.5241,101511.0
2024-03-22 09:40:00,75.95,76.01,75.93,75.98,151120.0,73.5338,73.5919,73.5144,73.5628,151120.0
2024-03-22 09:45:00,75.99,76.04,75.99,76.0,135385.0,73.5725,73.6209,73.5725,73.5822,135385.0
2024-03-22 09:50:00,76.0,76.03,75.97,75.99,80907.0,73.5822,73.6112,73.5532,73.5725,80907.0
2024-03-22 09:55:00,75.99,76.01,75.96,75.98,46174.0,73.5725,73.5919,73.5435,73.5628,46174.0
2024-03-22 10:00:00,75.98,76.0,75.96,76.0,42609.0,73.5628,73.5822,73.5435,73.5822,42609.0
2024-03-22 10:05:00,76.0,76.02,75.97,75.99,56850.0,73.5822,73.6016,73.5532,73.5725,56850.0
2024-03-22 10:10:00,75.99,76.03,75.95,76.01,77248.0,73.5725,73.6112,73.5338,73.5919,77248.0
2024-03-22 10:15:00,76.02,76.06,76.01,76.05,56703.0,73.6016,73.6403,73.5919,73.6306,56703.0
2024-03-22 10:20:00,76.05,76.07,76.01,76.04,40736.0,73.6306,73.65,73.5919,73.6209,40736.0
2024-03-22 10:25:00,76.04,76.05,76.01,76.03,62147.0,73.6209,73.6306,73.5919,73.6112,62147.0
2024-03-22 10:30:00,76.02,76.03,75.97,75.98,61454.0,73.6016,73.6112,73.5532,73.5628,61454.0
2024-03-22 10:35:00,75.97,75.98,75.94,75.95,82199.0,73.5532,73.5628,73.5241,73.5338,82199.0
2024-03-22 10:40:00,75.95,75.97,75.88,75.89,142269.0,73.5338,73.5532,73.466,73.4757,142269.0
2024-03-22 10:45:00,75.89,75.92,75.88,75.89,58643.0,73.4757,73.5047,73.466,73.4757,58643.0
2024-03-22 10:50:00,75.89,75.9,75.86,75.88,36601.0,73.4757,73.4854,73.4467,73.466,36601.0
2024-03-22 10:55:00,75.88,75.89,75.84,75.85,73851.0,73.466,73.4757,73.4273,73.437,73851.0
2024-03-22 11:00:00,75.85,75.88,75.85,75.86,81271.0,73.437,73.466,73.437,73.4467,81271.0
2024-03-22 11:05:00,75.86,75.86,75.81,75.81,61741.0,73.4467,73.4467,73.3982,73.3982,61741.0
2024-03-22 11:10:00,75.82,75.86,75.81,75.85,55917.0,73.4079,73.4467,73.3982,73.437,55917.0
2024-03-22 11:15:00,75.84,75.85,75.81,75.83,65995.0,73.4273,73.437,73.3982,73.4176,65995.0
2024-03-22 11:20:00,75.83,75.87,75.82,75.84,83066.0,73.4176,73.4563,73.4079,73.4273,83066.0
2024-03-22 11:25:00,75.84,75.85,75.81,75.84,74815.0,73.4273,73.437,73.3982,73.4273,74815.0
2024-03-22 11:30:00,75.83,75.87,75.8,75.8,124831.0,73.4176,73.4563,73.3886,73.3886,124831.0
2024-03-22 11:35:00,75.8,75.84,75.79,75.83,43784.0,73.3886,73.4273,73.3789,73.4176,43784.0
2024-03-22 11:40:00,75.83,75.85,75.82,75.82,73078.0,73.4176,73.437,73.4079,73.4079,73078.0
2024-03-22 11:45:00,75.82,75.85,75.81,75.84,71905.0,73.4079,73.437,73.3982,73.4273,71905.0
2024-03-22 11:50:00,75.84,75.86,75.82,75.83,59137.0,73.4273,73.4467,73.4079,73.4176,59137.0
2024-03-22 11:55:00,75.83,75.87,75.82,75.86,81544.0,73.4176,73.4563,73.4079,73.4467,81544.0
2024-03-22 12:00:00,75.86,75.87,75.83,75.84,72230.0,73.4467,73.4563,73.4176,73.4273,72230.0
2024-03-22 12:05:00,75.84,75.85,75.82,75.82,51009.0,73.4273,73.437,73.4079,73.4079,51009.0
2024-03-22 12:10:00,75.81,75.83,75.81,75.82,39126.0,73.3982,73.4176,73.3982,73.4079,39126.0
2024-03-22 12:15:00,75.82,75.85,75.81,75.83,85912.0,73.4079,73.437,73.3982,73.4176,85912.0
2024-03-22 12:20:00,75.82,75.83,75.8,75.8,69802.0,73.4079,73.4176,73.3886,73.3886,69802.0
2024-03-22 12:25:00,75.81,75.81,75.77,75.8,63216.0,73.3982,73.3982,73.3595,73.3886,63216.0
2024-03-22 12:30:00,75.8,75.81,75.77,75.79,40664.0,73.3886,73.3982,73.3595,73.3789,40664.0
2024-03-22 12:35:00,75.8,75.81,75.74,75.75,173981.0,73.3886,73.3982,73.3305,73.3402,173981.0
2024-03-22 12:40:00,75.75,75.78,75.74,75.78,48999.0,73.3402,73.3692,73.3305,73.3692,48999.0
2024-03-22 12:45:00,75.77,75.79,75.76,75.78,95453.0,73.3595,73.3789,73.3498,73.3692,95453.0
2024-03-22 12:50:00,75.78,75.78,75.73,75.73,82940.0,73.3692,73.3692,73.3208,73.3208,82940.0
2024-03-22 12:55:00,75.73,75.75,75.71,75.74,138715.0,73.3208,73.3402,73.3014,73.3305,138715.0
2024-03-22 13:00:00,75.75,75.75,75.72,75.73,107499.0,73.3402,73.3402,73.3111,73.3208,107499.0
2024-03-22 13:05:00,75.73,75.75,75.7,75.7,42055.0,73.3208,73.3402,73.2917,73.2917,42055.0
2024-03-22 13:10:00,75.7,75.71,75.67,75.69,63306.0,73.2917,73.3014,73.2627,73.2821,63306.0
2024-03-22 13:15:00,75.68,75.74,75.68,75.73,52272.0,73.2724,73.3305,73.2724,73.3208,52272.0
2024-03-22 13:20:00,75.73,75.77,75.72,75.75,59012.0,73.3208,73.3595,73.3111,73.3402,59012.0
2024-03-22 13:25:00,75.76,75.79,75.76,75.76,27849.0,73.3498,73.3789,73.3498,73.3498,27849.0
2024-03-22 13:30:00,75.77,75.78,75.74,75.76,21072.0,73.3595,73.3692,73.3305,73.3498,21072.0
2024-03-22 13:35:00,75.76,75.78,75.74,75.76,34963.0,73.3498,73.3692,73.3305,73.3498,34963.0
2024-03-22 13:40:00,75.75,75.76,75.73,75.75,37174.0,73.3402,73.3498,73.3208,73.3402,37174.0
2024-03-22 13:45:00,75.74,75.76,75.73,75.73,31758.0,73.3305,73.3498,73.3208,73.3208,31758.0
2024-03-22 13:50:00,75.73,75.77,75.72,75.75,48276.0,73.3208,73.3595,73.3111,73.3402,48276.0
2024-03-22 13:55:00,75.76,75.78,75.75,75.76,35276.0,73.3498,73.3692,73.3402,73.3498,35276.0
2024-03-22 14:00:00,75.77,75.77,75.74,75.75,35697.0,73.3595,73.3595,73.3305,73.3402,35697.0
2024-03-22 14:05:00,75.75,75.79,75.75,75.77,66600.0,73.3402,73.3789,73.3402,73.3595,66600.0
2024-03-22 14:10:00,75.77,75.78,75.74,75.75,51860.0,73.3595,73.3692,73.3305,73.3402,51860.0
2024-03-22 14:15:00,75.75,75.75,75.73,75.75,48065.0,73.3402,73.3402,73.3208,73.3402,48065.0
2024-03-22 14:20:00,75.75,75.76,75.72,75.73,73636.0,73.3402,73.3498,73.3111,73.3208,73636.0
2024-03-22 14:25:00,75.73,75.75,75.72,75.72,40060.0,73.3208,73.3402,73.3111,73.3111,40060.0
2024-03-22 14:30:00,75.73,75.73,75.69,75.7,211645.0,73.3208,73.3208,73.2821,73.2917,211645.0
2024-03-22 14:35:00,75.7,75.74,75.7,75.71,50499.0,73.2917,73.3305,73.2917,73.3014,50499.0
2024-03-22 14:40:00,75.72,75.72,75.68,75.7,51728.0,73.3111,73.3111,73.2724,73.2917,51728.0
2024-03-22 14:45:00,75.7,75.72,75.69,75.7,65507.0,73.2917,73.3111,73.2821,73.2917,65507.0
2024-03-22 14:50:00,75.7,75.72,75.69,75.71,42637.0,73.2917,73.3111,73.2821,73.3014,42637.0
2024-03-22 14:55:00,75.72,75.73,75.7,75.73,48943.0,73.3111,73.3208,73.2917,73.3208,48943.0
2024-03-22 15:00:00,75.72,75.74,75.71,75.73,52464.0,73.3111,73.3305,73.3014,73.3208,52464.0
2024-03-22 15:05:00,75.73,75.74,75.72,75.73,75503.0,73.3208,73.3305,73.3111,73.3208,75503.0
2024-03-22 15:10:00,75.73,75.74,75.67,75.69,147526.0,73.3208,73.3305,73.2627,73.2821,147526.0
2024-03-22 15:15:00,75.7,75.71,75.67,75.67,66195.0,73.2917,73.3014,73.2627,73.2627,66195.0
2024-03-22 15:20:00,75.68,75.7,75.66,75.69,68802.0,73.2724,73.2917,73.253,73.2821,68802.0
2024-03-22 15:25:00,75.69,75.72,75.68,75.72,128836.0,73.2821,73.3111,73.2724,73.3111,128836.0
2024-03-22 15:30:00,75.72,75.73,75.69,75.7,131900.0,73.3111,73.3208,73.2821,73.2917,131900.0
2024-03-22 15:35:00,75.7,75.73,75.68,75.68,195974.0,73.2917,73.3208,73.2724,73.2724,195974.0
2024-03-22 15:40:00,75.69,75.71,75.68,75.69,208201.0,73.2821,73.3014,73.2724,73.2821,208201.0
2024-03-22 15:45:00,75.69,75.76,75.68,75.76,273365.0,73.2821,73.3498,73.2724,73.3498,273365.0
2024-03-22 15:50:00,75.76,75.79,75.73,75.76,713706.0,73.3498,73.3789,73.3208,73.3498,713706.0
2024-03-22 15:55:00,75.76,75.76,75.62,75.62,1563687.0,73.3498,73.3498,73.2143,73.2143,1563687.0
2024-03-25 09:30:00,75.68,75.82,75.64,75.75,251033.0,73.2724,73.4079,73.2337,73.3402,251033.0
2024-03-25 09:35:00,75.75,75.78,75.69,75.73,99601.0,73.3402,73.3692,73.2821,73.3208,99601.0
2024-03-25 09:40:00,75.73,75.81,75.73,75.73,98502.0,73.3208,73.3982,73.3208,73.3208,98502.0
2024-03-25 09:45:00,75.73,75.75,75.66,75.7,153317.0,73.3208,73.3402,73.253,73.2917,153317.0
2024-03-25 09:50:00,75.7,75.71,75.63,75.68,131226.0,73.2917,73.3014,73.224,73.2724,131226.0
2024-03-25 09:55:00,75.67,75.71,75.65,75.71,97472.0,73.2627,73.3014,73.2433,73.3014,97472.0
2024-03-25 10:00:00,75.71,75.71,75.64,75.66,161722.0,73.3014,73.3014,73.2337,73.253,161722.0
2024-03-25 10:05:00,75.66,75.67,75.6,75.62,327168.0,73.253,73.2627,73.1949,73.2143,327168.0
2024-03-25 10:10:00,75.61,75.64,75.58,75.63,159526.0,73.2046,73.2337,73.1756,73.224,159526.0
2024-03-25 10:15:00,75.62,75.64,75.54,75.56,123882.0,73.2143,73.2337,73.1368,73.1562,123882.0
2024-03-25 10:20:00,75.55,75.61,75.54,75.58,101483.0,73.1465,73.2046,73.1368,73.1756,101483.0
2024-03-25 10:25:00,75.59,75.6,75.55,75.59,54917.0,73.1852,73.1949,73.1465,73.1852,54917.0
2024-03-25 10:30:00,75.58,75.58,75.53,75.56,64479.0,73.1756,73.1756,73.1272,73.1562,64479.0
2024-03-25 10:35:00,75.56,75.56,75.51,75.53,53041.0,73.1562,73.1562,73.1078,73.1272,53041.0
2024-03-25 10:40:00,75.53,75.55,75.51,75.52,54677.0,73.1272,73.1465,73.1078,73.1175,54677.0
2024-03-25 10:45:00,75.52,75.54,75.48,75.52,131837.0,73.1175,73.1368,73.0787,73.1175,131837.0
2024-03-25 10:50:00,75.52,75.57,75.5,75.56,98643.0,73.1175,73.1659,73.0981,73.1562,98643.0
2024-03-25 10:55:00,75.56,75.58,75.54,75.58,87194.0,73.1562,73.1756,73.1368,73.1756,87194.0
2024-03-25 11:00:00,75.58,75.59,75.48,75.48,78528.0,73.1756,73.1852,73.0787,73.0787,78528.0
2024-03-25 11:05:00,75.48,75.48,75.41,75.43,84300.0,73.0787,73.0787,73.011,73.0303,84300.0
2024-03-25 11:10:00,75.43,75.44,75.39,75.4,111308.0,73.0303,73.04,72.9916,73.0013,111308.0
2024-03-25 11:15:00,75.4,75.42,75.38,75.39,91279.0,73.0013,73.0207,72.9819,72.9916,91279.0
2024-03-25 11:20:00,75.4,75.4,75.36,75.37,73342.0,73.0013,73.0013,72.9626,72.9722,73342.0
2024-03-25 11:25:00,75.36,75.38,75.34,75.37,85030.0,72.9626,72.9819,72.9432,72.9722,85030.0
2024-03-25 11:30:00,75.36,75.36,75.33,75.34,125449.0,72.9626,72.9626,72.9335,72.9432,125449.0
2024-03-25 11:35:00,75.35,75.35,75.3,75.32,54114.0,72.9529,72.9529,72.9045,72.9238,54114.0
2024-03-25 11:40:00,75.31,75.34,75.3,75.32,44267.0,72.9142,72.9432,72.9045,72.9238,44267.0
2024-03-25 11:45:00,75.33,75.33,75.3,75.31,60258.0,72.9335,72.9335,72.9045,72.9142,60258.0
2024-03-25 11:50:00,75.31,75.38,75.31,75.38,164215.0,72.9142,72.9819,72.9142,72.9819,164215.0
2024-03-25 11:55:00,75.38,75.41,75.37,75.4,67470.0,72.9819,73.011,72.9722,73.0013,67470.0
2024-03-25 12:00:00,75.4,75.42,75.37,75.42,64997.0,73.0013,73.0207,72.9722,73.0207,64997.0
2024-03-25 12:05:00,75.41,75.47,75.4,75.43,80734.0,73.011,73.0691,73.0013,73.0303,80734.0
2024-03-25 12:10:00,75.43,75.43,75.36,75.37,49796.0,73.0303,73.0303,72.9626,72.9722,49796.0
2024-03-25 12:15:00,75.37,75.38,75.33,75.35,82099.0,72.9722,72.9819,72.9335,72.9529,82099.0
2024-03-25 12:20:00,75.34,75.35,75.31,75.34,67297.0,72.9432,72.9529,72.9142,72.9432,67297.0
2024-03-25 12:25:00,75.34,75.39,75.34,75.34,177012.0,72.9432,72.9916,72.9432,72.9432,177012.0
2024-03-25 12:30:00,75.34,75.4,75.33,75.39,60089.0,72.9432,73.0013,72.9335,72.9916,60089.0
2024-03-25 12:35:00,75.39,75.4,75.37,75.4,15094.0,72.9916,73.0013,72.9722,73.0013,15094.0
2024-03-25 12:40:00,75.39,75.4,75.37,75.38,52291.0,72.9916,73.0013,72.9722,72.9819,52291.0
2024-03-25 12:45:00,75.38,75.38,75.35,75.37,32527.0,72.9819,72.9819,72.9529,72.9722,32527.0
2024-03-25 12:50:00,75.37,75.38,75.35,75.35,35900.0,72.9722,72.9819,72.9529,72.9529,35900.0
2024-03-25 12:55:00,75.36,75.38,75.34,75.38,53637.0,72.9626,72.9819,72.9432,72.9819,53637.0
2024-03-25 13:00:00,75.38,75.39,75.36,75.38,57683.0,72.9819,72.9916,72.9626,72.9819,57683.0
2024-03-25 13:05:00,75.38,75.38,75.33,75.36,107863.0,72.9819,72.9819,72.9335,72.9626,107863.0
2024-03-25 13:10:00,75.36,75.37,75.33,75.35,135670.0,72.9626,72.9722,72.9335,72.9529,135670.0
2024-03-25 13:15:00,75.35,75.35,75.31,75.33,53917.0,72.9529,72.9529,72.9142,72.9335,53917.0
2024-03-25 13:20:00,75.32,75.32,75.26,75.29,59165.0,72.9238,72.9238,72.8657,72.8948,59165.0
2024-03-25 13:25:00,75.3,75.33,75.29,75.31,45022.0,72.9045,72.9335,72.8948,72.9142,45022.0
2024-03-25 13:30:00,75.3,75.32,75.28,75.31,82303.0,72.9045,72.9238,72.8851,72.9142,82303.0
2024-03-25 13:35:00,75.31,75.35,75.31,75.34,64672.0,72.9142,72.9529,72.9142,72.9432,64672.0
2024-03-25 13:40:00,75.34,75.36,75.33,75.36,41998.0,72.9432,72.9626,72.9335,72.9626,41998.0
2024-03-25 13:45:00,75.36,75.37,75.32,75.34,49361.0,72.9626,72.9722,72.9238,72.9432,49361.0
2024-03-25 13:50:00,75.34,75.37,75.33,75.35,50147.0,72.9432,72.9722,72.9335,72.9529,50147.0
2024-03-25 13:55:00,75.35,75.38,75.34,75.37,38153.0,72.9529,72.9819,72.9432,72.9722,38153.0
2024-03-25 14:00:00,75.37,75.37,75.32,75.33,60989.0,72.9722,72.9722,72.9238,72.9335,60989.0
2024-03-25 14:05:00,75.33,75.34,75.31,75.33,58609.0,72.9335,72.9432,72.9142,72.9335,58609.0
2024-03-25 14:10:00,75.34,75.35,75.32,75.34,80374.0,72.9432,72.9529,72.9238,72.9432,80374.0
2024-03-25 14:15:00,75.34,75.37,75.34,75.36,60881.0,72.9432,72.9722,72.9432,72.9626,60881.0
2024-03-25 14:20:00,75.37,75.39,75.36,75.39,28207.0,72.9722,72.9916,72.9626,72.9916,28207.0
2024-03-25 14:25:00,75.39,75.4,75.38,75.38,63458.0,72.9916,73.0013,72.9819,72.9819,63458.0
2024-03-25 14:30:00,75.39,75.4,75.35,75.36,57583.0,72.9916,73.0013,72.9529,72.9626,57583.0
2024-03-25 14:35:00,75.35,75.41,75.34,75.4,124460.0,72.9529,73.011,72.9432,73.0013,124460.0
2024-03-25 14:40:00,75.39,75.41,75.36,75.37,96833.0,72.9916,73.011,72.9626,72.9722,96833.0
2024-03-25 14:45:00,75.37,75.38,75.35,75.35,112013.0,72.9722,72.9819,72.9529,72.9529,112013.0
2024-03-25 14:50:00,75.35,75.36,75.34,75.36,70656.0,72.9529,72.9626,72.9432,72.9626,70656.0
2024-03-25 14:55:00,75.35,75.36,75.33,75.34,142318.0,72.9529,72.9626,72.9335,72.9432,142318.0
2024-03-25 15:00:00,75.34,75.36,75.32,75.36,135116.0,72.9432,72.9626,72.9238,72.9626,135116.0
2024-03-25 15:05:00,75.36,75.39,75.34,75.39,131092.0,72.9626,72.9916,72.9432,72.9916,131092.0
2024-03-25 15:10:00,75.39,75.41,75.36,75.39,79003.0,72.9916,73.011,72.9626,72.9916,79003.0
2024-03-25 15:15:00,75.38,75.39,75.35,75.36,140653.0,72.9819,72.9916,72.9529,72.9626,140653.0
2024-03-25 15:20:00,75.36,75.36,75.32,75.33,145625.0,72.9626,72.9626,72.9238,72.9335,145625.0
2024-03-25 15:25:00,75.33,75.38,75.33,75.38,271965.0,72.9335,72.9819,72.9335,72.9819,271965.0
2024-03-25 15:30:00,75.38,75.42,75.38,75.39,163877.0,72.9819,73.0207,72.9819,72.9916,163877.0
2024-03-25 15:35:00,75.4,75.42,75.36,75.42,750865.0,73.0013,73.0207,72.9626,73.0207,750865.0
2024-03-25 15:40:00,75.42,75.43,75.35,75.36,322218.0,73.0207,73.0303,72.9529,72.9626,322218.0
2024-03-25 15:45:00,75.36,75.36,75.3,75.33,282133.0,72.9626,72.9626,72.9045,72.9335,282133.0
2024-03-25 15:50:00,75.34,75.41,75.3,75.41,630220.0,72.9432,73.011,72.9045,73.011,630220.0
2024-03-25 15:55:00,75.41,75.43,75.38,75.42,941750.0,73.011,73.0303,72.9819,73.0207,941750.0
2024-03-26 09:30:00,75.52,75.61,75.44,75.49,275327.0,73.1175,73.2046,73.04,73.0884,275327.0
2024-03-26 09:35:00,75.49,75.6,75.41,75.59,115560.0,73.0884,73.1949,73.011,73.1852,115560.0
2024-03-26 09:40:00,75.58,75.65,75.55,75.61,70664.0,73.1756,73.2433,73.1465,73.2046,70664.0
2024-03-26 09:45:00,75.61,75.66,75.58,75.65,107256.0,73.2046,73.253,73.1756,73.2433,107256.0
2024-03-26 09:50:00,75.65,75.67,75.58,75.58,58221.0,73.2433,73.2627,73.1756,73.1756,58221.0
2024-03-26 09:55:00,75.58,75.62,75.56,75.57,47770.0,73.1756,73.2143,73.1562,73.1659,47770.0
2024-03-26 10:00:00,75.58,75.61,75.53,75.55,59230.0,73.1756,73.2046,73.1272,73.1465,59230.0
2024-03-26 10:05:00,75.55,75.58,75.53,75.56,184562.0,73.1465,73.1756,73.1272,73.1562,184562.0
2024-03-26 10:10:00,75.55,75.59,75.52,75.53,194383.0,73.1465,73.1852,73.1175,73.1272,194383.0
2024-03-26 10:15:00,75.54,75.6,75.52,75.55,81061.0,73.1368,73.1949,73.1175,73.1465,81061.0
2024-03-26 10:20:00,75.55,75.6,75.53,75.6,31837.0,73.1465,73.1949,73.1272,73.1949,31837.0
2024-03-26 10:25:00,75.61,75.65,75.59,75.64,60139.0,73.2046,73.2433,73.1852,73.2337,60139.0
2024-03-26 10:30:00,75.64,75.65,75.62,75.63,102196.0,73.2337,73.2433,73.2143,73.224,102196.0
2024-03-26 10:35:00,75.63,75.63,75.53,75.53,64891.0,73.224,73.224,73.1272,73.1272,64891.0
2024-03-26 10:40:00,75.53,75.64,75.51,75.62,69041.0,73.1272,73.2337,73.1078,73.2143,69041.0
2024-03-26 10:45:00,75.62,75.63,75.59,75.61,124611.0,73.2143,73.224,73.1852,73.2046,124611.0
2024-03-26 10:50:00,75.61,75.63,75.59,75.61,83493.0,73.2046,73.224,73.1852,73.2046,83493.0
2024-03-26 10:55:00,75.61,75.63,75.58,75.59,82540.0,73.2046,73.224,73.1756,73.1852,82540.0
2024-03-26 11:00:00,75.59,75.63,75.57,75.58,76668.0,73.1852,73.224,73.1659,73.1756,76668.0
2024-03-26 11:05:00,75.57,75.59,75.55,75.56,65865.0,73.1659,73.1852,73.1465,73.1562,65865.0
2024-03-26 11:10:00,75.56,75.61,75.56,75.6,50080.0,73.1562,73.2046,73.1562,73.1949,50080.0
2024-03-26 11:15:00,75.59,75.64,75.59,75.63,68498.0,73.1852,73.2337,73.1852,73.224,68498.0
2024-03-26 11:20:00,75.63,75.63,75.6,75.62,65666.0,73.224,73.224,73.1949,73.2143,65666.0
2024-03-26 11:25:00,75.63,75.63,75.61,75.62,27904.0,73.224,73.224,73.2046,73.2143,27904.0
2024-03-26 11:30:00,75.62,75.65,75.61,75.63,48190.0,73.2143,73.2433,73.2046,73.224,48190.0
2024-03-26 11:35:00,75.62,75.63,75.59,75.61,38286.0,73.2143,73.224,73.1852,73.2046,38286.0
2024-03-26 11:40:00,75.61,75.64,75.6,75.63,31564.0,73.2046,73.2337,73.1949,73.224,31564.0
2024-03-26 11:45:00,75.63,75.66,75.63,75.66,29826.0,73.224,73.253,73.224,73.253,29826.0
2024-03-26 11:50:00,75.66,75.67,75.63,75.64,47920.0,73.253,73.2627,73.224,73.2337,47920.0
2024-03-26 11:55:00,75.64,75.67,75.64,75.67,48132.0,73.2337,73.2627,73.2337,73.2627,48132.0
2024-03-26 12:00:00,75.67,75.67,75.63,75.65,75575.0,73.2627,73.2627,73.224,73.2433,75575.0
2024-03-26 12:05:00,75.65,75.67,75.6,75.63,56271.0,73.2433,73.2627,73.1949,73.224,56271.0
2024-03-26 12:10:00,75.62,75.65,75.61,75.62,51324.0,73.2143,73.2433,73.2046,73.2143,51324.0
2024-03-26 12:15:00,75.63,75.66,75.62,75.66,41467.0,73.224,73.253,73.2143,73.253,41467.0
2024-03-26 12:20:00,75.65,75.69,75.64,75.65,41865.0,73.2433,73.2821,73.2337,73.2433,41865.0
2024-03-26 12:25:00,75.65,75.67,75.62,75.62,35194.0,73.2433,73.2627,73.2143,73.2143,35194.0
2024-03-26 12:30:00,75.62,75.64,75.59,75.61,47943.0,73.2143,73.2337,73.1852,73.2046,47943.0
2024-03-26 12:35:00,75.6,75.61,75.57,75.57,30381.0,73.1949,73.2046,73.1659,73.1659,30381.0
2024-03-26 12:40:00,75.57,75.59,75.56,75.58,27441.0,73.1659,73.1852,73.1562,73.1756,27441.0
2024-03-26 12:45:00,75.58,75.59,75.56,75.58,28067.0,73.1756,73.1852,73.1562,73.1756,28067.0
2024-03-26 12:50:00,75.57,75.59,75.55,75.58,117170.0,73.1659,73.1852,73.1465,73.1756,117170.0
2024-03-26 12:55:00,75.57,75.6,75.55,75.59,20724.0,73.1659,73.1949,73.1465,73.1852,20724.0
2024-03-26 13:00:00,75.58,75.61,75.56,75.56,45795.0,73.1756,73.2046,73.1562,73.1562,45795.0
2024-03-26 13:05:00,75.56,75.57,75.52,75.53,32010.0,73.1562,73.1659,73.1175,73.1272,32010.0
2024-03-26 13:10:00,75.53,75.56,75.52,75.55,33082.0,73.1272,73.1562,73.1175,73.1465,33082.0
2024-03-26 13:15:00,75.55,75.55,75.52,75.53,21459.0,73.1465,73.1465,73.1175,73.1272,21459.0
2024-03-26 13:20:00,75.53,75.54,75.51,75.53,46615.0,73.1272,73.1368,73.1078,73.1272,46615.0
2024-03-26 13:25:00,75.53,75.54,75.51,75.52,29390.0,73.1272,73.1368,73.1078,73.1175,29390.0
2024-03-26 13:30:00,75.51,75.56,75.51,75.55,187637.0,73.1078,73.1562,73.1078,73.1465,187637.0
2024-03-26 13:35:00,75.55,75.56,75.52,75.53,68326.0,73.1465,73.1562,73.1175,73.1272,68326.0
2024-03-26 13:40:00,75.53,75.54,75.52,75.53,41401.0,73.1272,73.1368,73.1175,73.1272,41401.0
2024-03-26 13:45:00,75.52,75.56,75.52,75.56,103077.0,73.1175,73.1562,73.1175,73.1562,103077.0
2024-03-26 13:50:00,75.55,75.56,75.53,75.53,76518.0,73.1465,73.1562,73.1272,73.1272,76518.0
2024-03-26 13:55:00,75.53,75.57,75.53,75.55,24090.0,73.1272,73.1659,73.1272,73.1465,24090.0
2024-03-26 14:00:00,75.55,75.56,75.52,75.53,37299.0,73.1465,73.1562,73.1175,73.1272,37299.0
2024-03-26 14:05:00,75.53,75.54,75.51,75.51,25268.0,73.1272,73.1368,73.1078,73.1078,25268.0
2024-03-26 14:10:00,75.51,75.53,75.51,75.52,24665.0,73.1078,73.1272,73.1078,73.1175,24665.0
2024-03-26 14:15:00,75.52,75.54,75.51,75.53,38301.0,73.1175,73.1368,73.1078,73.1272,38301.0
2024-03-26 14:20:00,75.53,75.57,75.52,75.56,95113.0,73.1272,73.1659,73.1175,73.1562,95113.0
2024-03-26 14:25:00,75.57,75.58,75.53,75.53,52737.0,73.1659,73.1756,73.1272,73.1272,52737.0
2024-03-26 14:30:00,75.53,75.55,75.51,75.53,64008.0,73.1272,73.1465,73.1078,73.1272,64008.0
2024-03-26 14:35:00,75.53,75.55,75.52,75.53,44140.0,73.1272,73.1465,73.1175,73.1272,44140.0
2024-03-26 14:40:00,75.53,75.54,75.5,75.53,42887.0,73.1272,73.1368,73.0981,73.1272,42887.0
2024-03-26 14:45:00,75.53,75.53,75.5,75.51,87843.0,73.1272,73.1272,73.0981,73.1078,87843.0
2024-03-26 14:50:00,75.52,75.54,75.5,75.53,79900.0,73.1175,73.1368,73.0981,73.1272,79900.0
2024-03-26 14:55:00,75.53,75.55,75.52,75.53,67749.0,73.1272,73.1465,73.1175,73.1272,67749.0
2024-03-26 15:00:00,75.53,75.56,75.52,75.55,98500.0,73.1272,73.1562,73.1175,73.1465,98500.0
2024-03-26 15:05:00,75.54,75.61,75.54,75.61,85788.0,73.1368,73.2046,73.1368,73.2046,85788.0
2024-03-26 15:10:00,75.61,75.63,75.6,75.62,85341.0,73.2046,73.224,73.1949,73.2143,85341.0
2024-03-26 15:15:00,75.62,75.63,75.6,75.61,159400.0,73.2143,73.224,73.1949,73.2046,159400.0
2024-03-26 15:20:00,75.62,75.63,75.59,75.62,88269.0,73.2143,73.224,73.1852,73.2143,88269.0
2024-03-26 15:25:00,75.61,75.64,75.59,75.61,107367.0,73.2046,73.2337,73.1852,73.2046,107367.0
2024-03-26 15:30:00,75.61,75.65,75.61,75.63,104246.0,73.2046,73.2433,73.2046,73.224,104246.0
2024-03-26 15:35:00,75.63,75.63,75.52,75.56,144192.0,73.224,73.224,73.1175,73.1562,144192.0
2024-03-26 15:40:00,75.56,75.6,75.55,75.57,150642.0,73.1562,73.1949,73.1465,73.1659,150642.0
2024-03-26 15:45:00,75.57,75.58,75.5,75.51,179155.0,73.1659,73.1756,73.0981,73.1078,179155.0
2024-03-26 15:50:00,75.51,75.59,75.5,75.59,399424.0,73.1078,73.1852,73.0981,73.1852,399424.0
2024-03-26 15:55:00,75.59,75.61,75.45,75.48,1139185.0,73.1852,73.2046,73.0497,73.0787,1139185.0
2024-03-27 09:30:00,75.85,76.07,75.85,76.07,211548.0,73.437,73.65,73.437,73.65,211548.0
2024-03-27 09:35:00,76.07,76.15,76.03,76.15,127061.0,73.65,73.7274,73.6112,73.7274,127061.0
2024-03-27 09:40:00,76.14,76.19,76.1,76.17,92856.0,73.7177,73.7662,73.679,73.7468,92856.0
2024-03-27 09:45:00,76.18,76.2,76.09,76.15,189791.0,73.7565,73.7758,73.6693,73.7274,189791.0
2024-03-27 09:50:00,76.15,76.15,76.08,76.13,136387.0,73.7274,73.7274,73.6597,73.7081,136387.0
2024-03-27 09:55:00,76.13,76.22,76.12,76.21,131502.0,73.7081,73.7952,73.6984,73.7855,131502.0
2024-03-27 10:00:00,76.2,76.22,76.15,76.17,258360.0,73.7758,73.7952,73.7274,73.7468,258360.0
2024-03-27 10:05:00,76.16,76.21,76.12,76.17,137922.0,73.7371,73.7855,73.6984,73.7468,137922.0
2024-03-27 10:10:00,76.17,76.22,76.14,76.17,296647.0,73.7468,73.7952,73.7177,73.7468,296647.0
2024-03-27 10:15:00,76.17,76.18,76.07,76.09,123900.0,73.7468,73.7565,73.65,73.6693,123900.0
2024-03-27 10:20:00,76.09,76.11,75.99,76.01,239118.0,73.6693,73.6887,73.5725,73.5919,239118.0
2024-03-27 10:25:00,76.01,76.04,75.99,76.03,89903.0,73.5919,73.6209,73.5725,73.6112,89903.0
2024-03-27 10:30:00,76.02,76.03,75.98,75.98,82137.0,73.6016,73.6112,73.5628,73.5628,82137.0
2024-03-27 10:35:00,75.98,75.98,75.93,75.97,55259.0,73.5628,73.5628,73.5144,73.5532,55259.0
2024-03-27 10:40:00,75.97,75.99,75.9,75.92,163939.0,73.5532,73.5725,73.4854,73.5047,163939.0
2024-03-27 10:45:00,75.92,75.95,75.9,75.95,87662.0,73.5047,73.5338,73.4854,73.5338,87662.0
2024-03-27 10:50:00,75.95,75.97,75.91,75.93,79669.0,73.5338,73.5532,73.4951,73.5144,79669.0
2024-03-27 10:55:00,75.93,75.97,75.93,75.96,104606.0,73.5144,73.5532,73.5144,73.5435,104606.0
2024-03-27 11:00:00,75.95,76.05,75.95,76.03,217812.0,73.5338,73.6306,73.5338,73.6112,217812.0
2024-03-27 11:05:00,76.03,76.07,76.02,76.05,74561.0,73.6112,73.65,73.6016,73.6306,74561.0
2024-03-27 11:10:00,76.04,76.08,76.01,76.01,125676.0,73.6209,73.6597,73.5919,73.5919,125676.0
2024-03-27 11:15:00,76.02,76.05,76.01,76.02,78947.0,73.6016,73.6306,73.5919,73.6016,78947.0
2024-03-27 11:20:00,76.02,76.04,76.01,76.02,48663.0,73.6016,73.6209,73.5919,73.6016,48663.0
2024-03-27 11:25:00,76.02,76.04,76.01,76.03,68391.0,73.6016,73.6209,73.5919,73.6112,68391.0
2024-03-27 11:30:00,76.03,76.07,76.01,76.06,250850.0,73.6112,73.65,73.5919,73.6403,250850.0
2024-03-27 11:35:00,76.06,76.1,76.04,76.05,185880.0,73.6403,73.679,73.6209,73.6306,185880.0
2024-03-27 11:40:00,76.05,76.08,76.04,76.06,126019.0,73.6306,73.6597,73.6209,73.6403,126019.0
2024-03-27 11:45:00,76.06,76.06,76.03,76.04,46866.0,73.6403,73.6403,73.6112,73.6209,46866.0
2024-03-27 11:50:00,76.04,76.07,76.03,76.07,54459.0,73.6209,73.65,73.6112,73.65,54459.0
2024-03-27 11:55:00,76.08,76.09,76.01,76.02,52047.0,73.6597,73.6693,73.5919,73.6016,52047.0
2024-03-27 12:00:00,76.03,76.04,75.98,75.98,128230.0,73.6112,73.6209,73.5628,73.5628,128230.0
2024-03-27 12:05:00,75.98,76.02,75.98,76.01,50196.0,73.5628,73.6016,73.5628,73.5919,50196.0
2024-03-27 12:10:00,76.02,76.03,76.01,76.02,92618.0,73.6016,73.6112,73.5919,73.6016,92618.0
2024-03-27 12:15:00,76.01,76.03,75.99,76.01,46482.0,73.5919,73.6112,73.5725,73.5919,46482.0
2024-03-27 12:20:00,76.01,76.02,75.98,75.99,30241.0,73.5919,73.6016,73.5628,73.5725,30241.0
2024-03-27 12:25:00,76.0,76.01,75.98,76.0,55713.0,73.5822,73.5919,73.5628,73.5822,55713.0
2024-03-27 12:30:00,76.0,76.02,75.98,76.0,65495.0,73.5822,73.6016,73.5628,73.5822,65495.0
2024-03-27 12:35:00,75.99,75.99,75.96,75.97,140614.0,73.5725,73.5725,73.5435,73.5532,140614.0
2024-03-27 12:40:00,75.96,75.97,75.94,75.96,44349.0,73.5435,73.5532,73.5241,73.5435,44349.0
2024-03-27 12:45:00,75.95,75.96,75.93,75.95,17158.0,73.5338,73.5435,73.5144,73.5338,17158.0
2024-03-27 12:50:00,75.95,75.96,75.94,75.96,27376.0,73.5338,73.5435,73.5241,73.5435,27376.0
2024-03-27 12:55:00,75.95,75.97,75.92,75.93,37340.0,73.5338,73.5532,73.5047,73.5144,37340.0
2024-03-27 13:00:00,75.93,75.98,75.92,75.97,170786.0,73.5144,73.5628,73.5047,73.5532,170786.0
2024-03-27 13:05:00,75.97,75.97,75.94,75.94,19181.0,73.5532,73.5532,73.5241,73.5241,19181.0
2024-03-27 13:10:00,75.94,75.95,75.91,75.95,54687.0,73.5241,73.5338,73.4951,73.5338,54687.0
2024-03-27 13:15:00,75.95,75.97,75.93,75.97,32600.0,73.5338,73.5532,73.5144,73.5532,32600.0
2024-03-27 13:20:00,75.97,76.0,75.96,76.0,160465.0,73.5532,73.5822,73.5435,73.5822,160465.0
2024-03-27 13:25:00,75.99,76.03,75.99,76.01,130597.0,73.5725,73.6112,73.5725,73.5919,130597.0
2024-03-27 13:30:00,76.0,76.01,75.96,75.97,32494.0,73.5822,73.5919,73.5435,73.5532,32494.0
2024-03-27 13:35:00,75.96,75.98,75.93,75.94,58180.0,73.5435,73.5628,73.5144,73.5241,58180.0
2024-03-27 13:40:00,75.95,75.96,75.92,75.93,60608.0,73.5338,73.5435,73.5047,73.5144,60608.0
2024-03-27 13:45:00,75.93,75.95,75.9,75.92,58495.0,73.5144,73.5338,73.4854,73.5047,58495.0
2024-03-27 13:50:00,75.91,75.92,75.88,75.89,55541.0,73.4951,73.5047,73.466,73.4757,55541.0
2024-03-27 13:55:00,75.89,75.9,75.87,75.89,121111.0,73.4757,73.4854,73.4563,73.4757,121111.0
2024-03-27 14:00:00,75.88,75.89,75.86,75.88,36290.0,73.466,73.4757,73.4467,73.466,36290.0
2024-03-27 14:05:00,75.88,75.93,75.88,75.92,43680.0,73.466,73.5144,73.466,73.5047,43680.0
2024-03-27 14:10:00,75.92,75.93,75.89,75.91,73329.0,73.5047,73.5144,73.4757,73.4951,73329.0
2024-03-27 14:15:00,75.91,75.93,75.89,75.92,49992.0,73.4951,73.5144,73.4757,73.5047,49992.0
2024-03-27 14:20:00,75.92,75.95,75.91,75.92,60178.0,73.5047,73.5338,73.4951,73.5047,60178.0
2024-03-27 14:25:00,75.92,75.96,75.91,75.95,51784.0,73.5047,73.5435,73.4951,73.5338,51784.0
2024-03-27 14:30:00,75.95,75.96,75.93,75.93,74326.0,73.5338,73.5435,73.5144,73.5144,74326.0
2024-03-27 14:35:00,75.94,75.97,75.93,75.95,79703.0,73.5241,73.5532,73.5144,73.5338,79703.0
2024-03-27 14:40:00,75.95,75.96,75.93,75.95,46163.0,73.5338,73.5435,73.5144,73.5338,46163.0
2024-03-27 14:45:00,75.94,75.95,75.92,75.94,18096.0,73.5241,73.5338,73.5047,73.5241,18096.0
2024-03-27 14:50:00,75.94,75.95,75.91,75.92,102255.0,73.5241,73.5338,73.4951,73.5047,102255.0
2024-03-27 14:55:00,75.92,75.94,75.91,75.92,147349.0,73.5047,73.5241,73.4951,73.5047,147349.0
2024-03-27 15:00:00,75.92,75.95,75.92,75.94,140585.0,73.5047,73.5338,73.5047,73.5241,140585.0
2024-03-27 15:05:00,75.95,75.95,75.91,75.91,48812.0,73.5338,73.5338,73.4951,73.4951,48812.0
2024-03-27 15:10:00,75.92,75.95,75.9,75.94,72523.0,73.5047,73.5338,73.4854,73.5241,72523.0
2024-03-27 15:15:00,75.94,75.97,75.93,75.96,68013.0,73.5241,73.5532,73.5144,73.5435,68013.0
2024-03-27 15:20:00,75.97,76.0,75.94,76.0,76168.0,73.5532,73.5822,73.5241,73.5822,76168.0
2024-03-27 15:25:00,76.01,76.03,75.98,76.02,104581.0,73.5919,73.6112,73.5628,73.6016,104581.0
2024-03-27 15:30:00,76.02,76.04,76.0,76.02,93796.0,73.6016,73.6209,73.5822,73.6016,93796.0
2024-03-27 15:35:00,76.02,76.08,76.01,76.06,115920.0,73.6016,73.6597,73.5919,73.6403,115920.0
2024-03-27 15:40:00,76.06,76.11,76.05,76.11,133248.0,73.6403,73.6887,73.6306,73.6887,133248.0
2024-03-27 15:45:00,76.11,76.12,76.07,76.08,205901.0,73.6887,73.6984,73.65,73.6597,205901.0
2024-03-27 15:50:00,76.09,76.21,76.07,76.17,474631.0,73.6693,73.7855,73.65,73.7468,474631.0
2024-03-27 15:55:00,76.17,76.25,76.16,76.25,917505.0,73.7468,73.8242,73.7371,73.8242,917505.0
2024-03-28 09:30:00,76.49,76.61,76.48,76.6,300475.0,74.0566,74.1728,74.0469,74.1631,300475.0
2024-03-28 09:35:00,76.6,76.6,76.48,76.51,123088.0,74.1631,74.1631,74.0469,74.076,123088.0
2024-03-28 09:40:00,76.52,76.53,76.4,76.41,139096.0,74.0857,74.0953,73.9695,73.9792,139096.0
2024-03-28 09:45:00,76.41,76.43,76.32,76.33,91654.0,73.9792,73.9985,73.892,73.9017,91654.0
2024-03-28 09:50:00,76.33,76.36,76.26,76.28,65309.0,73.9017,73.9307,73.8339,73.8533,65309.0
2024-03-28 09:55:00,76.28,76.4,76.28,76.36,63246.0,73.8533,73.9695,73.8533,73.9307,63246.0
2024-03-28 10:00:00,76.37,76.39,76.32,76.35,101689.0,73.9404,73.9598,73.892,73.9211,101689.0
2024-03-28 10:05:00,76.34,76.4,76.32,76.34,78151.0,73.9114,73.9695,73.892,73.9114,78151.0
2024-03-28 10:10:00,76.34,76.39,76.32,76.34,118682.0,73.9114,73.9598,73.892,73.9114,118682.0
2024-03-28 10:15:00,76.35,76.41,76.35,76.35,112336.0,73.9211,73.9792,73.9211,73.9211,112336.0
2024-03-28 10:20:00,76.34,76.39,76.34,76.36,47837.0,73.9114,73.9598,73.9114,73.9307,47837.0
2024-03-28 10:25:00,76.36,76.38,76.34,76.35,105239.0,73.9307,73.9501,73.9114,73.9211,105239.0
2024-03-28 10:30:00,76.35,76.39,76.33,76.36,128231.0,73.9211,73.9598,73.9017,73.9307,128231.0
2024-03-28 10:35:00,76.36,76.4,76.35,76.4,45375.0,73.9307,73.9695,73.9211,73.9695,45375.0
2024-03-28 10:40:00,76.39,76.44,76.39,76.41,48500.0,73.9598,74.0082,73.9598,73.9792,48500.0
2024-03-28 10:45:00,76.41,76.45,76.41,76.45,73329.0,73.9792,74.0179,73.9792,74.0179,73329.0
2024-03-28 10:50:00,76.45,76.51,76.45,76.49,97526.0,74.0179,74.076,74.0179,74.0566,97526.0
2024-03-28 10:55:00,76.49,76.51,76.44,76.45,91882.0,74.0566,74.076,74.0082,74.0179,91882.0
2024-03-28 11:00:00,76.44,76.45,76.39,76.4,52506.0,74.0082,74.0179,73.9598,73.9695,52506.0
2024-03-28 11:05:00,76.4,76.41,76.36,76.37,46723.0,73.9695,73.9792,73.9307,73.9404,46723.0
2024-03-28 11:10:00,76.38,76.4,76.35,76.39,81177.0,73.9501,73.9695,73.9211,73.9598,81177.0
2024-03-28 11:15:00,76.39,76.43,76.38,76.4,65681.0,73.9598,73.9985,73.9501,73.9695,65681.0
2024-03-28 11:20:00,76.4,76.43,76.38,76.38,61787.0,73.9695,73.9985,73.9501,73.9501,61787.0
2024-03-28 11:25:00,76.39,76.43,76.39,76.43,53902.0,73.9598,73.9985,73.9598,73.9985,53902.0
2024-03-28 11:30:00,76.42,76.42,76.37,76.37,43632.0,73.9888,73.9888,73.9404,73.9404,43632.0
2024-03-28 11:35:00,76.38,76.39,76.37,76.38,44809.0,73.9501,73.9598,73.9404,73.9501,44809.0
2024-03-28 11:40:00,76.38,76.39,76.33,76.35,59582.0,73.9501,73.9598,73.9017,73.9211,59582.0
2024-03-28 11:45:00,76.34,76.35,76.31,76.34,54882.0,73.9114,73.9211,73.8823,73.9114,54882.0
2024-03-28 11:50:00,76.34,76.38,76.34,76.36,70472.0,73.9114,73.9501,73.9114,73.9307,70472.0
2024-03-28 11:55:00,76.36,76.38,76.35,76.37,70701.0,73.9307,73.9501,73.9211,73.9404,70701.0
2024-03-28 12:00:00,76.37,76.41,76.36,76.41,60022.0,73.9404,73.9792,73.9307,73.9792,60022.0
2024-03-28 12:05:00,76.41,76.46,76.41,76.42,103656.0,73.9792,74.0276,73.9792,73.9888,103656.0
2024-03-28 12:10:00,76.43,76.43,76.39,76.4,40640.0,73.9985,73.9985,73.9598,73.9695,40640.0
2024-03-28 12:15:00,76.41,76.42,76.38,76.41,53175.0,73.9792,73.9888,73.9501,73.9792,53175.0
2024-03-28 12:20:00,76.41,76.45,76.4,76.43,73549.0,73.9792,74.0179,73.9695,73.9985,73549.0
2024-03-28 12:25:00,76.43,76.45,76.41,76.43,39434.0,73.9985,74.0179,73.9792,73.9985,39434.0
2024-03-28 12:30:00,76.44,76.44,76.37,76.4,37817.0,74.0082,74.0082,73.9404,73.9695,37817.0
2024-03-28 12:35:00,76.4,76.41,76.38,76.41,39633.0,73.9695,73.9792,73.9501,73.9792,39633.0
2024-03-28 12:40:00,76.4,76.42,76.39,76.41,71585.0,73.9695,73.9888,73.9598,73.9792,71585.0
2024-03-28 12:45:00,76.41,76.43,76.38,76.43,68401.0,73.9792,73.9985,73.9501,73.9985,68401.0
2024-03-28 12:50:00,76.43,76.45,76.42,76.44,52011.0,73.9985,74.0179,73.9888,74.0082,52011.0
2024-03-28 12:55:00,76.45,76.46,76.41,76.44,94528.0,74.0179,74.0276,73.9792,74.0082,94528.0
2024-03-28 13:00:00,76.43,76.44,76.39,76.4,155397.0,73.9985,74.0082,73.9598,73.9695,155397.0
2024-03-28 13:05:00,76.4,76.43,76.37,76.38,76824.0,73.9695,73.9985,73.9404,73.9501,76824.0
2024-03-28 13:10:00,76.39,76.4,76.35,76.37,70924.0,73.9598,73.9695,73.9211,73.9404,70924.0
2024-03-28 13:15:00,76.37,76.38,76.33,76.34,51207.0,73.9404,73.9501,73.9017,73.9114,51207.0
2024-03-28 13:20:00,76.34,76.38,76.33,76.38,44547.0,73.9114,73.9501,73.9017,73.9501,44547.0
2024-03-28 13:25:00,76.38,76.4,76.35,76.37,58867.0,73.9501,73.9695,73.9211,73.9404,58867.0
2024-03-28 13:30:00,76.37,76.37,76.33,76.34,37727.0,73.9404,73.9404,73.9017,73.9114,37727.0
2024-03-28 13:35:00,76.34,76.35,76.32,76.34,63616.0,73.9114,73.9211,73.892,73.9114,63616.0
2024-03-28 13:40:00,76.35,76.38,76.34,76.38,29917.0,73.9211,73.9501,73.9114,73.9501,29917.0
2024-03-28 13:45:00,76.38,76.39,76.36,76.38,69786.0,73.9501,73.9598,73.9307,73.9501,69786.0
2024-03-28 13:50:00,76.38,76.39,76.36,76.36,34321.0,73.9501,73.9598,73.9307,73.9307,34321.0
2024-03-28 13:55:00,76.36,76.41,76.36,76.39,51573.0,73.9307,73.9792,73.9307,73.9598,51573.0
2024-03-28 14:00:00,76.4,76.42,76.38,76.41,69590.0,73.9695,73.9888,73.9501,73.9792,69590.0
2024-03-28 14:05:00,76.41,76.41,76.37,76.38,122822.0,73.9792,73.9792,73.9404,73.9501,122822.0
2024-03-28 14:10:00,76.38,76.41,76.37,76.4,51677.0,73.9501,73.9792,73.9404,73.9695,51677.0
2024-03-28 14:15:00,76.39,76.43,76.39,76.43,63978.0,73.9598,73.9985,73.9598,73.9985,63978.0
2024-03-28 14:20:00,76.42,76.44,76.39,76.41,54387.0,73.9888,74.0082,73.9598,73.9792,54387.0
2024-03-28 14:25:00,76.4,76.41,76.38,76.39,60550.0,73.9695,73.9792,73.9501,73.9598,60550.0
2024-03-28 14:30:00,76.39,76.41,76.38,76.39,77801.0,73.9598,73.9792,73.9501,73.9598,77801.0
2024-03-28 14:35:00,76.39,76.39,76.36,76.37,55399.0,73.9598,73.9598,73.9307,73.9404,55399.0
2024-03-28 14:40:00,76.36,76.36,76.31,76.32,93887.0,73.9307,73.9307,73.8823,73.892,93887.0
2024-03-28 14:45:00,76.33,76.34,76.3,76.31,78264.0,73.9017,73.9114,73.8727,73.8823,78264.0
2024-03-28 14:50:00,76.31,76.34,76.3,76.33,52836.0,73.8823,73.9114,73.8727,73.9017,52836.0
2024-03-28 14:55:00,76.34,76.44,76.33,76.42,61166.0,73.9114,74.0082,73.9017,73.9888,61166.0
2024-03-28 15:00:00,76.42,76.43,76.37,76.37,180156.0,73.9888,73.9985,73.9404,73.9404,180156.0
2024-03-28 15:05:00,76.37,76.4,76.35,76.4,97265.0,73.9404,73.9695,73.9211,73.9695,97265.0
2024-03-28 15:10:00,76.39,76.43,76.38,76.42,78174.0,73.9598,73.9985,73.9501,73.9888,78174.0
2024-03-28 15:15:00,76.42,76.42,76.38,76.4,75921.0,73.9888,73.9888,73.9501,73.9695,75921.0
2024-03-28 15:20:00,76.4,76.41,76.38,76.41,87802.0,73.9695,73.9792,73.9501,73.9792,87802.0
2024-03-28 15:25:00,76.41,76.47,76.41,76.46,103391.0,73.9792,74.0372,73.9792,74.0276,103391.0
2024-03-28 15:30:00,76.46,76.48,76.43,76.45,194779.0,74.0276,74.0469,73.9985,74.0179,194779.0
2024-03-28 15:35:00,76.45,76.45,76.41,76.43,291292.0,74.0179,74.0179,73.9792,73.9985,291292.0
2024-03-28 15:40:00,76.43,76.45,76.41,76.42,165041.0,73.9985,74.0179,73.9792,73.9888,165041.0
2024-03-28 15:45:00,76.43,76.43,76.38,76.4,310486.0,73.9985,73.9985,73.9501,73.9695,310486.0
2024-03-28 15:50:00,76.39,76.39,76.33,76.38,567574.0,73.9598,73.9598,73.9017,73.9501,567574.0
2024-03-28 15:55:00,76.39,76.43,76.32,76.33,956748.0,73.9598,73.9985,73.892,73.9017,956748.0
2024-04-01 09:30:00,76.35,76.46,76.33,76.42,306012.0,73.9211,74.0276,73.9017,73.9888,306012.0
2024-04-01 09:35:00,76.42,76.43,76.24,76.33,264593.0,73.9888,73.9985,73.8146,73.9017,264593.0
2024-04-01 09:40:00,76.33,76.33,76.15,76.17,132106.0,73.9017,73.9017,73.7274,73.7468,132106.0
2024-04-01 09:45:00,76.17,76.18,76.07,76.09,103055.0,73.7468,73.7565,73.65,73.6693,103055.0
2024-04-01 09:50:00,76.09,76.19,76.09,76.09,94830.0,73.6693,73.7662,73.6693,73.6693,94830.0
2024-04-01 09:55:00,76.09,76.23,76.09,76.21,116086.0,73.6693,73.8049,73.6693,73.7855,116086.0
2024-04-01 10:00:00,76.21,76.23,76.15,76.18,357454.0,73.7855,73.8049,73.7274,73.7565,357454.0
2024-04-01 10:05:00,76.19,76.25,76.18,76.25,83632.0,73.7662,73.8242,73.7565,73.8242,83632.0
2024-04-01 10:10:00,76.25,76.29,76.22,76.23,96014.0,73.8242,73.863,73.7952,73.8049,96014.0
2024-04-01 10:15:00,76.23,76.25,76.19,76.2,92479.0,73.8049,73.8242,73.7662,73.7758,92479.0
2024-04-01 10:20:00,76.19,76.2,76.11,76.12,197325.0,73.7662,73.7758,73.6887,73.6984,197325.0
2024-04-01 10:25:00,76.11,76.11,76.05,76.09,107221.0,73.6887,73.6887,73.6306,73.6693,107221.0
2024-04-01 10:30:00,76.1,76.11,76.06,76.06,85852.0,73.679,73.6887,73.6403,73.6403,85852.0
2024-04-01 10:35:00,76.06,76.09,76.04,76.06,108121.0,73.6403,73.6693,73.6209,73.6403,108121.0
2024-04-01 10:40:00,76.06,76.06,76.02,76.03,150325.0,73.6403,73.6403,73.6016,73.6112,150325.0
2024-04-01 10:45:00,76.03,76.08,76.01,76.06,118300.0,73.6112,73.6597,73.5919,73.6403,118300.0
2024-04-01 10:50:00,76.06,76.08,76.03,76.03,131394.0,73.6403,73.6597,73.6112,73.6112,131394.0
2024-04-01 10:55:00,76.03,76.06,75.99,75.99,92386.0,73.6112,73.6403,73.5725,73.5725,92386.0
2024-04-01 11:00:00,75.99,76.01,75.95,75.95,100849.0,73.5725,73.5919,73.5338,73.5338,100849.0
2024-04-01 11:05:00,75.95,75.96,75.9,75.93,100357.0,73.5338,73.5435,73.4854,73.5144,100357.0
2024-04-01 11:10:00,75.92,75.93,75.87,75.88,61008.0,73.5047,73.5144,73.4563,73.466,61008.0
2024-04-01 11:15:00,75.88,75.93,75.85,75.92,167004.0,73.466,73.5144,73.437,73.5047,167004.0
2024-04-01 11:20:00,75.92,75.97,75.91,75.97,184437.0,73.5047,73.5532,73.4951,73.5532,184437.0
2024-04-01 11:25:00,75.96,75.99,75.95,75.98,85587.0,73.5435,73.5725,73.5338,73.5628,85587.0
2024-04-01 11:30:00,75.97,75.98,75.93,75.95,92146.0,73.5532,73.5628,73.5144,73.5338,92146.0
2024-04-01 11:35:00,75.95,76.0,75.95,75.97,84202.0,73.5338,73.5822,73.5338,73.5532,84202.0
2024-04-01 11:40:00,75.97,75.97,75.92,75.95,68265.0,73.5532,73.5532,73.5047,73.5338,68265.0
2024-04-01 11:45:00,75.94,75.94,75.88,75.89,161042.0,73.5241,73.5241,73.466,73.4757,161042.0
2024-04-01 11:50:00,75.89,75.89,75.83,75.84,72127.0,73.4757,73.4757,73.4176,73.4273,72127.0
2024-04-01 11:55:00,75.85,75.88,75.83,75.86,91085.0,73.437,73.466,73.4176,73.4467,91085.0
2024-04-01 12:00:00,75.86,75.88,75.83,75.88,58070.0,73.4467,73.466,73.4176,73.466,58070.0
2024-04-01 12:05:00,75.87,75.87,75.85,75.85,72664.0,73.4563,73.4563,73.437,73.437,72664.0
2024-04-01 12:10:00,75.85,75.85,75.81,75.84,64962.0,73.437,73.437,73.3982,73.4273,64962.0
2024-04-01 12:15:00,75.84,75.86,75.82,75.83,73057.0,73.4273,73.4467,73.4079,73.4176,73057.0
2024-04-01 12:20:00,75.82,75.86,75.82,75.85,79590.0,73.4079,73.4467,73.4079,73.437,79590.0
2024-04-01 12:25:00,75.85,75.91,75.85,75.91,97477.0,73.437,73.4951,73.437,73.4951,97477.0
2024-04-01 12:30:00,75.91,75.91,75.87,75.88,141658.0,73.4951,73.4951,73.4563,73.466,141658.0
2024-04-01 12:35:00,75.89,75.92,75.88,75.92,51852.0,73.4757,73.5047,73.466,73.5047,51852.0
2024-04-01 12:40:00,75.92,75.94,75.91,75.93,49408.0,73.5047,73.5241,73.4951,73.5144,49408.0
2024-04-01 12:45:00,75.93,75.95,75.92,75.95,63886.0,73.5144,73.5338,73.5047,73.5338,63886.0
2024-04-01 12:50:00,75.94,75.95,75.93,75.94,48909.0,73.5241,73.5338,73.5144,73.5241,48909.0
2024-04-01 12:55:00,75.94,75.94,75.9,75.92,61160.0,73.5241,73.5241,73.4854,73.5047,61160.0
2024-04-01 13:00:00,75.93,75.95,75.92,75.94,75081.0,73.5144,73.5338,73.5047,73.5241,75081.0
2024-04-01 13:05:00,75.93,75.94,75.91,75.93,131572.0,73.5144,73.5241,73.4951,73.5144,131572.0
2024-04-01 13:10:00,75.92,75.95,75.9,75.94,93290.0,73.5047,73.5338,73.4854,73.5241,93290.0
2024-04-01 13:15:00,75.93,75.93,75.89,75.9,76218.0,73.5144,73.5144,73.4757,73.4854,76218.0
2024-04-01 13:20:00,75.9,75.91,75.88,75.9,99892.0,73.4854,73.4951,73.466,73.4854,99892.0
2024-04-01 13:25:00,75.9,75.94,75.89,75.93,59775.0,73.4854,73.5241,73.4757,73.5144,59775.0
2024-04-01 13:30:00,75.92,75.92,75.88,75.88,94176.0,73.5047,73.5047,73.466,73.466,94176.0
2024-04-01 13:35:00,75.89,75.91,75.88,75.91,71025.0,73.4757,73.4951,73.466,73.4951,71025.0
2024-04-01 13:40:00,75.91,75.93,75.89,75.92,62287.0,73.4951,73.5144,73.4757,73.5047,62287.0
2024-04-01 13:45:00,75.93,75.93,75.89,75.89,70549.0,73.5144,73.5144,73.4757,73.4757,70549.0
2024-04-01 13:50:00,75.9,75.91,75.88,75.9,69202.0,73.4854,73.4951,73.466,73.4854,69202.0
2024-04-01 13:55:00,75.9,75.91,75.87,75.89,57911.0,73.4854,73.4951,73.4563,73.4757,57911.0
2024-04-01 14:00:00,75.89,75.89,75.86,75.87,58129.0,73.4757,73.4757,73.4467,73.4563,58129.0
2024-04-01 14:05:00,75.88,75.88,75.85,75.87,66347.0,73.466,73.466,73.437,73.4563,66347.0
2024-04-01 14:10:00,75.87,75.87,75.83,75.83,52923.0,73.4563,73.4563,73.4176,73.4176,52923.0
2024-04-01 14:15:00,75.83,75.88,75.81,75.88,75522.0,73.4176,73.466,73.3982,73.466,75522.0
2024-04-01 14:20:00,75.88,75.91,75.87,75.9,60200.0,73.466,73.4951,73.4563,73.4854,60200.0
2024-04-01 14:25:00,75.9,75.92,75.89,75.91,81456.0,73.4854,73.5047,73.4757,73.4951,81456.0
2024-04-01 14:30:00,75.91,75.94,75.91,75.93,92466.0,73.4951,73.5241,73.4951,73.5144,92466.0
2024-04-01 14:35:00,75.93,75.93,75.91,75.91,106341.0,73.5144,73.5144,73.4951,73.4951,106341.0
2024-04-01 14:40:00,75.91,75.93,75.9,75.92,75501.0,73.4951,73.5144,73.4854,73.5047,75501.0
2024-04-01 14:45:00,75.92,75.93,75.89,75.92,205366.0,73.5047,73.5144,73.4757,73.5047,205366.0
2024-04-01 14:50:00,75.92,75.93,75.9,75.9,99750.0,73.5047,73.5144,73.4854,73.4854,99750.0
2024-04-01 14:55:00,75.91,75.92,75.87,75.87,86766.0,73.4951,73.5047,73.4563,73.4563,86766.0
2024-04-01 15:00:00,75.87,75.89,75.85,75.89,170080.0,73.4563,73.4757,73.437,73.4757,170080.0
2024-04-01 15:05:00,75.89,75.9,75.86,75.89,88868.0,73.4757,73.4854,73.4467,73.4757,88868.0
2024-04-01 15:10:00,75.89,75.9,75.84,75.85,95630.0,73.4757,73.4854,73.4273,73.437,95630.0
2024-04-01 15:15:00,75.85,75.86,75.81,75.81,138819.0,73.437,73.4467,73.3982,73.3982,138819.0
2024-04-01 15:20:00,75.81,75.84,75.8,75.81,129537.0,73.3982,73.4273,73.3886,73.3982,129537.0
2024-04-01 15:25:00,75.82,75.84,75.81,75.84,60422.0,73.4079,73.4273,73.3982,73.4273,60422.0
2024-04-01 15:30:00,75.84,75.87,75.81,75.86,225441.0,73.4273,73.4563,73.3982,73.4467,225441.0
2024-04-01 15:35:00,75.86,75.87,75.82,75.84,258441.0,73.4467,73.4563,73.4079,73.4273,258441.0
2024-04-01 15:40:00,75.84,75.89,75.84,75.88,394611.0,73.4273,73.4757,73.4273,73.466,394611.0
2024-04-01 15:45:00,75.88,75.9,75.85,75.86,307120.0,73.466,73.4854,73.437,73.4467,307120.0
2024-04-01 15:50:00,75.86,75.9,75.83,75.89,507160.0,73.4467,73.4854,73.4176,73.4757,507160.0
2024-04-01 15:55:00,75.89,75.89,75.76,75.76,1406503.0,73.4757,73.4757,73.3498,73.3498,1406503.0
2024-04-02 09:30:00,75.75,75.83,75.61,75.8,520315.0,73.3402,73.4176,73.2046,73.3886,520315.0
2024-04-02 09:35:00,75.79,75.85,75.74,75.8,250917.0,73.3789,73.437,73.3305,73.3886,250917.0
2024-04-02 09:40:00,75.8,75.86,75.79,75.8,134378.0,73.3886,73.4467,73.3789,73.3886,134378.0
2024-04-02 09:45:00,75.81,75.82,75.71,75.73,132606.0,73.3982,73.4079,73.3014,73.3208,132606.0
2024-04-02 09:50:00,75.74,75.75,75.65,75.73,179074.0,73.3305,73.3402,73.2433,73.3208,179074.0
2024-04-02 09:55:00,75.72,75.72,75.65,75.68,72220.0,73.3111,73.3111,73.2433,73.2724,72220.0
2024-04-02 10:00:00,75.69,75.73,75.66,75.69,150691.0,73.2821,73.3208,73.253,73.2821,150691.0
2024-04-02 10:05:00,75.69,75.7,75.54,75.55,102385.0,73.2821,73.2917,73.1368,73.1465,102385.0
2024-04-02 10:10:00,75.56,75.59,75.46,75.46,159194.0,73.1562,73.1852,73.0594,73.0594,159194.0
2024-04-02 10:15:00,75.47,75.55,75.46,75.53,138430.0,73.0691,73.1465,73.0594,73.1272,138430.0
2024-04-02 10:20:00,75.54,75.59,75.53,75.54,170593.0,73.1368,73.1852,73.1272,73.1368,170593.0
2024-04-02 10:25:00,75.53,75.59,75.52,75.58,108371.0,73.1272,73.1852,73.1175,73.1756,108371.0
2024-04-02 10:30:00,75.57,75.63,75.55,75.59,149128.0,73.1659,73.224,73.1465,73.1852,149128.0
2024-04-02 10:35:00,75.59,75.59,75.55,75.56,115070.0,73.1852,73.1852,73.1465,73.1562,115070.0
2024-04-02 10:40:00,75.56,75.6,75.54,75.54,122126.0,73.1562,73.1949,73.1368,73.1368,122126.0
2024-04-02 10:45:00,75.55,75.56,75.48,75.48,120429.0,73.1465,73.1562,73.0787,73.0787,120429.0
2024-04-02 10:50:00,75.48,75.49,75.44,75.45,86573.0,73.0787,73.0884,73.04,73.0497,86573.0
2024-04-02 10:55:00,75.45,75.52,75.45,75.51,68193.0,73.0497,73.1175,73.0497,73.1078,68193.0
2024-04-02 11:00:00,75.5,75.52,75.47,75.48,103602.0,73.0981,73.1175,73.0691,73.0787,103602.0
2024-04-02 11:05:00,75.47,75.49,75.43,75.44,107898.0,73.0691,73.0884,73.0303,73.04,107898.0
2024-04-02 11:10:00,75.44,75.5,75.44,75.48,112083.0,73.04,73.0981,73.04,73.0787,112083.0
2024-04-02 11:15:00,75.48,75.48,75.41,75.44,142219.0,73.0787,73.0787,73.011,73.04,142219.0
2024-04-02 11:20:00,75.44,75.44,75.38,75.38,108397.0,73.04,73.04,72.9819,72.9819,108397.0
2024-04-02 11:25:00,75.38,75.43,75.37,75.42,84622.0,72.9819,73.0303,72.9722,73.0207,84622.0
2024-04-02 11:30:00,75.43,75.46,75.43,75.44,139986.0,73.0303,73.0594,73.0303,73.04,139986.0
2024-04-02 11:35:00,75.44,75.46,75.34,75.34,112531.0,73.04,73.0594,72.9432,72.9432,112531.0
2024-04-02 11:40:00,75.35,75.39,75.34,75.38,115082.0,72.9529,72.9916,72.9432,72.9819,115082.0
2024-04-02 11:45:00,75.38,75.38,75.34,75.34,65380.0,72.9819,72.9819,72.9432,72.9432,65380.0
2024-04-02 11:50:00,75.34,75.34,75.32,75.32,72157.0,72.9432,72.9432,72.9238,72.9238,72157.0
2024-04-02 11:55:00,75.32,75.36,75.32,75.33,65904.0,72.9238,72.9626,72.9238,72.9335,65904.0
2024-04-02 12:00:00,75.33,75.34,75.3,75.31,125346.0,72.9335,72.9432,72.9045,72.9142,125346.0
2024-04-02 12:05:00,75.31,75.33,75.29,75.31,84686.0,72.9142,72.9335,72.8948,72.9142,84686.0
2024-04-02 12:10:00,75.31,75.32,75.28,75.29,95735.0,72.9142,72.9238,72.8851,72.8948,95735.0
2024-04-02 12:15:00,75.3,75.33,75.29,75.32,76682.0,72.9045,72.9335,72.8948,72.9238,76682.0
2024-04-02 12:20:00,75.33,75.36,75.3,75.34,127359.0,72.9335,72.9626,72.9045,72.9432,127359.0
2024-04-02 12:25:00,75.34,75.37,75.33,75.36,88358.0,72.9432,72.9722,72.9335,72.9626,88358.0
2024-04-02 12:30:00,75.36,75.37,75.35,75.36,65437.0,72.9626,72.9722,72.9529,72.9626,65437.0
2024-04-02 12:35:00,75.35,75.39,75.35,75.38,71344.0,72.9529,72.9916,72.9529,72.9819,71344.0
2024-04-02 12:40:00,75.39,75.41,75.38,75.39,47318.0,72.9916,73.011,72.9819,72.9916,47318.0
2024-04-02 12:45:00,75.38,75.41,75.37,75.4,93232.0,72.9819,73.011,72.9722,73.0013,93232.0
2024-04-02 12:50:00,75.39,75.39,75.34,75.34,91224.0,72.9916,72.9916,72.9432,72.9432,91224.0
2024-04-02 12:55:00,75.34,75.37,75.31,75.33,87288.0,72.9432,72.9722,72.9142,72.9335,87288.0
2024-04-02 13:00:00,75.33,75.35,75.31,75.33,91561.0,72.9335,72.9529,72.9142,72.9335,91561.0
2024-04-02 13:05:00,75.34,75.34,75.3,75.31,106821.0,72.9432,72.9432,72.9045,72.9142,106821.0
2024-04-02 13:10:00,75.31,75.33,75.3,75.31,91076.0,72.9142,72.9335,72.9045,72.9142,91076.0
2024-04-02 13:15:00,75.31,75.33,75.3,75.31,136942.0,72.9142,72.9335,72.9045,72.9142,136942.0
2024-04-02 13:20:00,75.32,75.34,75.31,75.33,131955.0,72.9238,72.9432,72.9142,72.9335,131955.0
2024-04-02 13:25:00,75.33,75.35,75.31,75.31,116284.0,72.9335,72.9529,72.9142,72.9142,116284.0
2024-04-02 13:30:00,75.32,75.32,75.27,75.28,122726.0,72.9238,72.9238,72.8754,72.8851,122726.0
2024-04-02 13:35:00,75.28,75.29,75.23,75.24,139418.0,72.8851,72.8948,72.8367,72.8464,139418.0
2024-04-02 13:40:00,75.24,75.28,75.24,75.28,210175.0,72.8464,72.8851,72.8464,72.8851,210175.0
2024-04-02 13:45:00,75.28,75.33,75.28,75.32,104440.0,72.8851,72.9335,72.8851,72.9238,104440.0
2024-04-02 13:50:00,75.33,75.34,75.3,75.31,156144.0,72.9335,72.9432,72.9045,72.9142,156144.0
2024-04-02 13:55:00,75.31,75.35,75.3,75.34,115638.0,72.9142,72.9529,72.9045,72.9432,115638.0
2024-04-02 14:00:00,75.34,75.34,75.3,75.31,122871.0,72.9432,72.9432,72.9045,72.9142,122871.0
2024-04-02 14:05:00,75.32,75.35,75.31,75.34,105511.0,72.9238,72.9529,72.9142,72.9432,105511.0
2024-04-02 14:10:00,75.34,75.36,75.33,75.34,156444.0,72.9432,72.9626,72.9335,72.9432,156444.0
2024-04-02 14:15:00,75.33,75.34,75.29,75.31,166116.0,72.9335,72.9432,72.8948,72.9142,166116.0
2024-04-02 14:20:00,75.31,75.32,75.27,75.29,153116.0,72.9142,72.9238,72.8754,72.8948,153116.0
2024-04-02 14:25:00,75.29,75.31,75.28,75.3,126486.0,72.8948,72.9142,72.8851,72.9045,126486.0
2024-04-02 14:30:00,75.3,75.32,75.29,75.3,206349.0,72.9045,72.9238,72.8948,72.9045,206349.0
2024-04-02 14:35:00,75.3,75.33,75.28,75.31,309393.0,72.9045,72.9335,72.8851,72.9142,309393.0
2024-04-02 14:40:00,75.32,75.33,75.28,75.28,174466.0,72.9238,72.9335,72.8851,72.8851,174466.0
2024-04-02 14:45:00,75.29,75.29,75.25,75.27,218247.0,72.8948,72.8948,72.8561,72.8754,218247.0
2024-04-02 14:50:00,75.27,75.28,75.25,75.26,138178.0,72.8754,72.8851,72.8561,72.8657,138178.0
2024-04-02 14:55:00,75.25,75.28,75.24,75.25,193320.0,72.8561,72.8851,72.8464,72.8561,193320.0
2024-04-02 15:00:00,75.25,75.31,75.24,75.31,181241.0,72.8561,72.9142,72.8464,72.9142,181241.0
2024-04-02 15:05:00,75.31,75.35,75.3,75.33,251278.0,72.9142,72.9529,72.9045,72.9335,251278.0
2024-04-02 15:10:00,75.33,75.33,75.29,75.29,178043.0,72.9335,72.9335,72.8948,72.8948,178043.0
2024-04-02 15:15:00,75.28,75.32,75.28,75.3,210714.0,72.8851,72.9238,72.8851,72.9045,210714.0
2024-04-02 15:20:00,75.3,75.31,75.28,75.31,176207.0,72.9045,72.9142,72.8851,72.9142,176207.0
2024-04-02 15:25:00,75.31,75.33,75.3,75.32,162214.0,72.9142,72.9335,72.9045,72.9238,162214.0
2024-04-02 15:30:00,75.32,75.36,75.3,75.34,238234.0,72.9238,72.9626,72.9045,72.9432,238234.0
2024-04-02 15:35:00,75.34,75.37,75.32,75.34,260873.0,72.9432,72.9722,72.9238,72.9432,260873.0
2024-04-02 15:40:00,75.34,75.34,75.31,75.33,276321.0,72.9432,72.9432,72.9142,72.9335,276321.0
2024-04-02 15:45:00,75.33,75.36,75.31,75.36,388837.0,72.9335,72.9626,72.9142,72.9626,388837.0
2024-04-02 15:50:00,75.36,75.37,75.3,75.37,418619.0,72.9626,72.9722,72.9045,72.9722,418619.0
2024-04-02 15:55:00,75.37,75.4,75.34,75.39,1696761.0,72.9722,73.0013,72.9432,72.9916,1696761.0
2024-04-03 09:30:00,75.33,75.33,75.11,75.13,316692.0,72.9335,72.9335,72.7205,72.7399,316692.0
2024-04-03 09:35:00,75.13,75.13,74.84,74.86,230274.0,72.7399,72.7399,72.4591,72.4785,230274.0
2024-04-03 09:40:00,74.86,74.95,74.82,74.95,197025.0,72.4785,72.5656,72.4397,72.5656,197025.0
2024-04-03 09:45:00,74.95,74.99,74.93,74.97,157948.0,72.5656,72.6043,72.5462,72.585,157948.0
2024-04-03 09:50:00,74.97,74.98,74.86,74.86,114596.0,72.585,72.5946,72.4785,72.4785,114596.0
2024-04-03 09:55:00,74.85,74.87,74.72,74.73,137826.0,72.4688,72.4881,72.3429,72.3526,137826.0
2024-04-03 10:00:00,74.73,74.92,74.73,74.84,284358.0,72.3526,72.5366,72.3526,72.4591,284358.0
2024-04-03 10:05:00,74.84,74.86,74.76,74.77,220723.0,72.4591,72.4785,72.3816,72.3913,220723.0
2024-04-03 10:10:00,74.77,74.8,74.73,74.78,126418.0,72.3913,72.4204,72.3526,72.401,126418.0
2024-04-03 10:15:00,74.79,74.79,74.74,74.74,187487.0,72.4107,72.4107,72.3623,72.3623,187487.0
2024-04-03 10:20:00,74.74,74.76,74.69,74.7,142069.0,72.3623,72.3816,72.3139,72.3236,142069.0
2024-04-03 10:25:00,74.7,74.72,74.67,74.71,70010.0,72.3236,72.3429,72.2945,72.3332,70010.0
2024-04-03 10:30:00,74.71,74.72,74.62,74.64,195384.0,72.3332,72.3429,72.2461,72.2655,195384.0
2024-04-03 10:35:00,74.63,74.68,74.63,74.68,117839.0,72.2558,72.3042,72.2558,72.3042,117839.0
2024-04-03 10:40:00,74.67,74.68,74.62,74.64,102113.0,72.2945,72.3042,72.2461,72.2655,102113.0
2024-04-03 10:45:00,74.64,74.69,74.62,74.67,223324.0,72.2655,72.3139,72.2461,72.2945,223324.0
2024-04-03 10:50:00,74.67,74.79,74.66,74.78,126326.0,72.2945,72.4107,72.2848,72.401,126326.0
2024-04-03 10:55:00,74.78,74.81,74.76,74.78,174547.0,72.401,72.4301,72.3816,72.401,174547.0
2024-04-03 11:00:00,74.78,74.84,74.76,74.82,218120.0,72.401,72.4591,72.3816,72.4397,218120.0
2024-04-03 11:05:00,74.82,74.86,74.81,74.84,109890.0,72.4397,72.4785,72.4301,72.4591,109890.0
2024-04-03 11:10:00,74.85,74.86,74.8,74.83,198012.0,72.4688,72.4785,72.4204,72.4494,198012.0
2024-04-03 11:15:00,74.83,74.83,74.78,74.81,147301.0,72.4494,72.4494,72.401,72.4301,147301.0
2024-04-03 11:20:00,74.81,74.81,74.75,74.78,85526.0,72.4301,72.4301,72.372,72.401,85526.0
2024-04-03 11:25:00,74.78,74.78,74.68,74.7,166712.0,72.401,72.401,72.3042,72.3236,166712.0
2024-04-03 11:30:00,74.7,74.74,74.68,74.72,116338.0,72.3236,72.3623,72.3042,72.3429,116338.0
2024-04-03 11:35:00,74.72,74.74,74.69,74.7,236260.0,72.3429,72.3623,72.3139,72.3236,236260.0
2024-04-03 11:40:00,74.71,74.73,74.68,74.68,132509.0,72.3332,72.3526,72.3042,72.3042,132509.0
2024-04-03 11:45:00,74.68,74.68,74.64,74.66,122944.0,72.3042,72.3042,72.2655,72.2848,122944.0
2024-04-03 11:50:00,74.65,74.67,74.64,74.66,113447.0,72.2751,72.2945,72.2655,72.2848,113447.0
2024-04-03 11:55:00,74.66,74.66,74.61,74.63,91873.0,72.2848,72.2848,72.2364,72.2558,91873.0
2024-04-03 12:00:00,74.63,74.64,74.6,74.62,199305.0,72.2558,72.2655,72.2267,72.2461,199305.0
2024-04-03 12:05:00,74.62,74.66,74.61,74.65,183515.0,72.2461,72.2848,72.2364,72.2751,183515.0
2024-04-03 12:10:00,74.64,74.65,74.6,74.61,153237.0,72.2655,72.2751,72.2267,72.2364,153237.0
2024-04-03 12:15:00,74.61,74.61,74.57,74.58,267481.0,72.2364,72.2364,72.1977,72.2074,267481.0
2024-04-03 12:20:00,74.58,74.63,74.52,74.62,206817.0,72.2074,72.2558,72.1493,72.2461,206817.0
2024-04-03 12:25:00,74.63,74.66,74.61,74.65,79591.0,72.2558,72.2848,72.2364,72.2751,79591.0
2024-04-03 12:30:00,74.66,74.68,74.63,74.65,54038.0,72.2848,72.3042,72.2558,72.2751,54038.0
2024-04-03 12:35:00,74.65,74.66,74.55,74.56,252418.0,72.2751,72.2848,72.1783,72.188,252418.0
2024-04-03 12:40:00,74.56,74.64,74.55,74.64,159517.0,72.188,72.2655,72.1783,72.2655,159517.0
2024-04-03 12:45:00,74.64,74.65,74.6,74.62,87790.0,72.2655,72.2751,72.2267,72.2461,87790.0
2024-04-03 12:50:00,74.63,74.65,74.6,74.62,92963.0,72.2558,72.2751,72.2267,72.2461,92963.0
2024-04-03 12:55:00,74.61,74.65,74.61,74.62,58522.0,72.2364,72.2751,72.2364,72.2461,58522.0
2024-04-03 13:00:00,74.62,74.64,74.6,74.63,103751.0,72.2461,72.2655,72.2267,72.2558,103751.0
2024-04-03 13:05:00,74.63,74.64,74.6,74.64,98246.0,72.2558,72.2655,72.2267,72.2655,98246.0
2024-04-03 13:10:00,74.64,74.64,74.6,74.63,135739.0,72.2655,72.2655,72.2267,72.2558,135739.0
2024-04-03 13:15:00,74.62,74.65,74.61,74.63,63362.0,72.2461,72.2751,72.2364,72.2558,63362.0
2024-04-03 13:20:00,74.63,74.65,74.62,74.64,80394.0,72.2558,72.2751,72.2461,72.2655,80394.0
2024-04-03 13:25:00,74.64,74.67,74.63,74.66,64442.0,72.2655,72.2945,72.2558,72.2848,64442.0
2024-04-03 13:30:00,74.66,74.66,74.6,74.64,101997.0,72.2848,72.2848,72.2267,72.2655,101997.0
2024-04-03 13:35:00,74.64,74.66,74.62,74.64,93143.0,72.2655,72.2848,72.2461,72.2655,93143.0
2024-04-03 13:40:00,74.64,74.66,74.62,74.63,81577.0,72.2655,72.2848,72.2461,72.2558,81577.0
2024-04-03 13:45:00,74.63,74.65,74.61,74.64,72914.0,72.2558,72.2751,72.2364,72.2655,72914.0
2024-04-03 13:50:00,74.63,74.64,74.59,74.59,101897.0,72.2558,72.2655,72.2171,72.2171,101897.0
2024-04-03 13:55:00,74.59,74.61,74.57,74.59,104086.0,72.2171,72.2364,72.1977,72.2171,104086.0
2024-04-03 14:00:00,74.59,74.59,74.56,74.56,101717.0,72.2171,72.2171,72.188,72.188,101717.0
2024-04-03 14:05:00,74.56,74.58,74.55,74.56,120987.0,72.188,72.2074,72.1783,72.188,120987.0
2024-04-03 14:10:00,74.56,74.57,74.54,74.55,146901.0,72.188,72.1977,72.1686,72.1783,146901.0
2024-04-03 14:15:00,74.55,74.59,74.55,74.57,94831.0,72.1783,72.2171,72.1783,72.1977,94831.0
2024-04-03 14:20:00,74.57,74.58,74.5,74.53,107543.0,72.1977,72.2074,72.1299,72.159,107543.0
2024-04-03 14:25:00,74.53,74.57,74.52,74.56,92455.0,72.159,72.1977,72.1493,72.188,92455.0
2024-04-03 14:30:00,74.56,74.58,74.52,74.57,214860.0,72.188,72.2074,72.1493,72.1977,214860.0
2024-04-03 14:35:00,74.56,74.58,74.55,74.57,81576.0,72.188,72.2074,72.1783,72.1977,81576.0
2024-04-03 14:40:00,74.56,74.58,74.54,74.55,85161.0,72.188,72.2074,72.1686,72.1783,85161.0
2024-04-03 14:45:00,74.55,74.6,74.54,74.59,99774.0,72.1783,72.2267,72.1686,72.2171,99774.0
2024-04-03 14:50:00,74.59,74.6,74.56,74.59,97454.0,72.2171,72.2267,72.188,72.2171,97454.0
2024-04-03 14:55:00,74.59,74.61,74.56,74.57,152395.0,72.2171,72.2364,72.188,72.1977,152395.0
2024-04-03 15:00:00,74.56,74.57,74.54,74.56,130801.0,72.188,72.1977,72.1686,72.188,130801.0
2024-04-03 15:05:00,74.56,74.57,74.53,74.55,86658.0,72.188,72.1977,72.159,72.1783,86658.0
2024-04-03 15:10:00,74.55,74.57,74.46,74.47,328733.0,72.1783,72.1977,72.0912,72.1009,328733.0
2024-04-03 15:15:00,74.46,74.51,74.4,74.46,230510.0,72.0912,72.1396,72.0331,72.0912,230510.0
2024-04-03 15:20:00,74.45,74.49,74.45,74.47,137005.0,72.0815,72.1202,72.0815,72.1009,137005.0
2024-04-03 15:25:00,74.47,74.52,74.46,74.52,216143.0,72.1009,72.1493,72.0912,72.1493,216143.0
2024-04-03 15:30:00,74.51,74.55,74.49,74.55,198242.0,72.1396,72.1783,72.1202,72.1783,198242.0
2024-04-03 15:35:00,74.55,74.61,74.54,74.59,352332.0,72.1783,72.2364,72.1686,72.2171,352332.0
2024-04-03 15:40:00,74.59,74.6,74.55,74.59,217471.0,72.2171,72.2267,72.1783,72.2171,217471.0
2024-04-03 15:45:00,74.59,74.68,74.58,74.66,319539.0,72.2171,72.3042,72.2074,72.2848,319539.0
2024-04-03 15:50:00,74.66,74.67,74.55,74.56,594428.0,72.2848,72.2945,72.1783,72.188,594428.0
2024-04-03 15:55:00,74.56,74.6,74.5,74.55,1625478.0,72.188,72.2267,72.1299,72.1783,1625478.0
2024-04-04 09:30:00,74.86,74.98,74.82,74.82,332134.0,72.4785,72.5946,72.4397,72.4397,332134.0
2024-04-04 09:35:00,74.82,74.89,74.7,74.75,164847.0,72.4397,72.5075,72.3236,72.372,164847.0
2024-04-04 09:40:00,74.75,74.88,74.75,74.87,160215.0,72.372,72.4978,72.372,72.4881,160215.0
2024-04-04 09:45:00,74.87,74.97,74.86,74.94,171961.0,72.4881,72.585,72.4785,72.5559,171961.0
2024-04-04 09:50:00,74.94,74.99,74.9,74.91,103329.0,72.5559,72.6043,72.5172,72.5269,103329.0
2024-04-04 09:55:00,74.91,74.94,74.89,74.92,214839.0,72.5269,72.5559,72.5075,72.5366,214839.0
2024-04-04 10:00:00,74.92,74.96,74.89,74.9,285745.0,72.5366,72.5753,72.5075,72.5172,285745.0
2024-04-04 10:05:00,74.9,74.91,74.8,74.81,266088.0,72.5172,72.5269,72.4204,72.4301,266088.0
2024-04-04 10:10:00,74.81,74.82,74.77,74.8,107512.0,72.4301,72.4397,72.3913,72.4204,107512.0
2024-04-04 10:15:00,74.81,74.83,74.78,74.79,109820.0,72.4301,72.4494,72.401,72.4107,109820.0
2024-04-04 10:20:00,74.78,74.81,74.74,74.74,178367.0,72.401,72.4301,72.3623,72.3623,178367.0
2024-04-04 10:25:00,74.73,74.76,74.71,74.76,94474.0,72.3526,72.3816,72.3332,72.3816,94474.0
2024-04-04 10:30:00,74.76,74.78,74.69,74.7,121352.0,72.3816,72.401,72.3139,72.3236,121352.0
2024-04-04 10:35:00,74.7,74.7,74.66,74.67,159022.0,72.3236,72.3236,72.2848,72.2945,159022.0
2024-04-04 10:40:00,74.67,74.78,74.67,74.77,105639.0,72.2945,72.401,72.2945,72.3913,105639.0
2024-04-04 10:45:00,74.77,74.85,74.76,74.83,79177.0,72.3913,72.4688,72.3816,72.4494,79177.0
2024-04-04 10:50:00,74.82,74.83,74.78,74.8,76898.0,72.4397,72.4494,72.401,72.4204,76898.0
2024-04-04 10:55:00,74.81,74.81,74.76,74.78,101474.0,72.4301,72.4301,72.3816,72.401,101474.0
2024-04-04 11:00:00,74.78,74.79,74.74,74.76,48965.0,72.401,72.4107,72.3623,72.3816,48965.0
2024-04-04 11:05:00,74.75,74.78,74.74,74.76,54579.0,72.372,72.401,72.3623,72.3816,54579.0
2024-04-04 11:10:00,74.76,74.79,74.74,74.77,90777.0,72.3816,72.4107,72.3623,72.3913,90777.0
2024-04-04 11:15:00,74.77,74.78,74.72,74.74,68921.0,72.3913,72.401,72.3429,72.3623,68921.0
2024-04-04 11:20:00,74.74,74.78,74.72,74.78,48941.0,72.3623,72.401,72.3429,72.401,48941.0
2024-04-04 11:25:00,74.77,74.79,74.75,74.77,74939.0,72.3913,72.4107,72.372,72.3913,74939.0
2024-04-04 11:30:00,74.76,74.79,74.75,74.79,46287.0,72.3816,72.4107,72.372,72.4107,46287.0
2024-04-04 11:35:00,74.79,74.8,74.75,74.77,48307.0,72.4107,72.4204,72.372,72.3913,48307.0
2024-04-04 11:40:00,74.77,74.79,74.75,74.76,51210.0,72.3913,72.4107,72.372,72.3816,51210.0
2024-04-04 11:45:00,74.75,74.77,74.73,74.75,51032.0,72.372,72.3913,72.3526,72.372,51032.0
2024-04-04 11:50:00,74.75,74.8,74.75,74.78,105902.0,72.372,72.4204,72.372,72.401,105902.0
2024-04-04 11:55:00,74.78,74.8,74.75,74.78,50693.0,72.401,72.4204,72.372,72.401,50693.0
2024-04-04 12:00:00,74.78,74.8,74.75,74.8,59304.0,72.401,72.4204,72.372,72.4204,59304.0
2024-04-04 12:05:00,74.79,74.84,74.79,74.83,198977.0,72.4107,72.4591,72.4107,72.4494,198977.0
2024-04-04 12:10:00,74.84,74.86,74.82,74.84,79080.0,72.4591,72.4785,72.4397,72.4591,79080.0
2024-04-04 12:15:00,74.84,74.87,74.83,74.85,90986.0,72.4591,72.4881,72.4494,72.4688,90986.0
2024-04-04 12:20:00,74.85,74.87,74.83,74.84,57456.0,72.4688,72.4881,72.4494,72.4591,57456.0
2024-04-04 12:25:00,74.85,74.86,74.83,74.83,205652.0,72.4688,72.4785,72.4494,72.4494,205652.0
2024-04-04 12:30:00,74.83,74.85,74.8,74.8,82692.0,72.4494,72.4688,72.4204,72.4204,82692.0
2024-04-04 12:35:00,74.81,74.82,74.79,74.81,178018.0,72.4301,72.4397,72.4107,72.4301,178018.0
2024-04-04 12:40:00,74.81,74.82,74.78,74.79,62689.0,72.4301,72.4397,72.401,72.4107,62689.0
2024-04-04 12:45:00,74.79,74.83,74.78,74.81,40362.0,72.4107,72.4494,72.401,72.4301,40362.0
2024-04-04 12:50:00,74.81,74.81,74.79,74.8,50930.0,72.4301,72.4301,72.4107,72.4204,50930.0
2024-04-04 12:55:00,74.79,74.8,74.76,74.79,54085.0,72.4107,72.4204,72.3816,72.4107,54085.0
2024-04-04 13:00:00,74.79,74.85,74.78,74.84,61956.0,72.4107,72.4688,72.401,72.4591,61956.0
2024-04-04 13:05:00,74.85,74.88,74.85,74.88,65590.0,72.4688,72.4978,72.4688,72.4978,65590.0
2024-04-04 13:10:00,74.88,74.88,74.83,74.84,92935.0,72.4978,72.4978,72.4494,72.4591,92935.0
2024-04-04 13:15:00,74.84,74.84,74.8,74.81,47598.0,72.4591,72.4591,72.4204,72.4301,47598.0
2024-04-04 13:20:00,74.81,74.82,74.8,74.81,74429.0,72.4301,72.4397,72.4204,72.4301,74429.0
2024-04-04 13:25:00,74.81,74.85,74.81,74.85,80293.0,72.4301,72.4688,72.4301,72.4688,80293.0
2024-04-04 13:30:00,74.84,74.85,74.78,74.8,85068.0,72.4591,72.4688,72.401,72.4204,85068.0
2024-04-04 13:35:00,74.8,74.82,74.79,74.8,116878.0,72.4204,72.4397,72.4107,72.4204,116878.0
2024-04-04 13:40:00,74.8,74.81,74.76,74.78,88807.0,72.4204,72.4301,72.3816,72.401,88807.0
2024-04-04 13:45:00,74.77,74.78,74.74,74.76,108565.0,72.3913,72.401,72.3623,72.3816,108565.0
2024-04-04 13:50:00,74.76,74.76,74.72,74.73,68705.0,72.3816,72.3816,72.3429,72.3526,68705.0
2024-04-04 13:55:00,74.73,74.74,74.69,74.7,82779.0,72.3526,72.3623,72.3139,72.3236,82779.0
2024-04-04 14:00:00,74.7,74.71,74.64,74.67,101955.0,72.3236,72.3332,72.2655,72.2945,101955.0
2024-04-04 14:05:00,74.66,74.66,74.57,74.57,157768.0,72.2848,72.2848,72.1977,72.1977,157768.0
2024-04-04 14:10:00,74.56,74.58,74.51,74.51,246484.0,72.188,72.2074,72.1396,72.1396,246484.0
2024-04-04 14:15:00,74.51,74.51,74.44,74.45,458042.0,72.1396,72.1396,72.0718,72.0815,458042.0
2024-04-04 14:20:00,74.45,74.53,74.41,74.51,153286.0,72.0815,72.159,72.0428,72.1396,153286.0
2024-04-04 14:25:00,74.5,74.51,74.34,74.36,125819.0,72.1299,72.1396,71.975,71.9944,125819.0
2024-04-04 14:30:00,74.35,74.35,74.21,74.23,243341.0,71.9847,71.9847,71.8491,71.8685,243341.0
2024-04-04 14:35:00,74.23,74.37,74.22,74.33,262857.0,71.8685,72.0041,71.8588,71.9653,262857.0
2024-04-04 14:40:00,74.33,74.33,74.22,74.23,136567.0,71.9653,71.9653,71.8588,71.8685,136567.0
2024-04-04 14:45:00,74.24,74.35,74.23,74.34,111968.0,71.8782,71.9847,71.8685,71.975,111968.0
2024-04-04 14:50:00,74.33,74.4,74.32,74.37,853436.0,71.9653,72.0331,71.9556,72.0041,853436.0
2024-04-04 14:55:00,74.38,74.38,74.3,74.34,437759.0,72.0137,72.0137,71.9363,71.975,437759.0
2024-04-04 15:00:00,74.34,74.35,74.26,74.32,377652.0,71.975,71.9847,71.8976,71.9556,377652.0
2024-04-04 15:05:00,74.32,74.42,74.32,74.37,323242.0,71.9556,72.0525,71.9556,72.0041,323242.0
2024-04-04 15:10:00,74.36,74.39,74.33,74.38,244388.0,71.9944,72.0234,71.9653,72.0137,244388.0
2024-04-04 15:15:00,74.38,74.38,74.28,74.31,305270.0,72.0137,72.0137,71.9169,71.946,305270.0
2024-04-04 15:20:00,74.31,74.34,74.26,74.27,377436.0,71.946,71.975,71.8976,71.9072,377436.0
2024-04-04 15:25:00,74.26,74.29,74.22,74.23,346680.0,71.8976,71.9266,71.8588,71.8685,346680.0
2024-04-04 15:30:00,74.23,74.28,74.18,74.18,426774.0,71.8685,71.9169,71.8201,71.8201,426774.0
2024-04-04 15:35:00,74.18,74.19,74.14,74.17,388189.0,71.8201,71.8298,71.7814,71.8104,388189.0
2024-04-04 15:40:00,74.17,74.2,74.11,74.15,400574.0,71.8104,71.8395,71.7523,71.7911,400574.0
2024-04-04 15:45:00,74.15,74.23,74.13,74.23,558516.0,71.7911,71.8685,71.7717,71.8685,558516.0
2024-04-04 15:50:00,74.23,74.26,74.14,74.25,772862.0,71.8685,71.8976,71.7814,71.8879,772862.0
2024-04-04 15:55:00,74.25,74.3,74.17,74.2,1614507.0,71.8879,71.9363,71.8104,71.8395,1614507.0
2024-04-05 09:30:00,74.15,74.26,74.05,74.26,252130.0,71.7911,71.8976,71.6942,71.8976,252130.0
2024-04-05 09:35:00,74.26,74.29,74.2,74.23,568711.0,71.8976,71.9266,71.8395,71.8685,568711.0
2024-04-05 09:40:00,74.23,74.23,74.07,74.09,119136.0,71.8685,71.8685,71.7136,71.733,119136.0
2024-04-05 09:45:00,74.09,74.12,74.04,74.06,82621.0,71.733,71.762,71.6846,71.7039,82621.0
2024-04-05 09:50:00,74.06,74.08,74.0,74.03,221609.0,71.7039,71.7233,71.6458,71.6749,221609.0
2024-04-05 09:55:00,74.03,74.1,74.01,74.01,95494.0,71.6749,71.7426,71.6555,71.6555,95494.0
2024-04-05 10:00:00,74.0,74.06,73.99,74.05,108013.0,71.6458,71.7039,71.6361,71.6942,108013.0
2024-04-05 10:05:00,74.05,74.11,74.02,74.08,135885.0,71.6942,71.7523,71.6652,71.7233,135885.0
2024-04-05 10:10:00,74.09,74.16,74.08,74.1,172826.0,71.733,71.8007,71.7233,71.7426,172826.0
2024-04-05 10:15:00,74.1,74.12,74.07,74.08,95105.0,71.7426,71.762,71.7136,71.7233,95105.0
2024-04-05 10:20:00,74.08,74.13,74.07,74.12,138040.0,71.7233,71.7717,71.7136,71.762,138040.0
2024-04-05 10:25:00,74.12,74.12,74.03,74.09,81512.0,71.762,71.762,71.6749,71.733,81512.0
2024-04-05 10:30:00,74.09,74.16,74.07,74.13,119368.0,71.733,71.8007,71.7136,71.7717,119368.0
2024-04-05 10:35:00,74.13,74.15,74.08,74.13,45460.0,71.7717,71.7911,71.7233,71.7717,45460.0
2024-04-05 10:40:00,74.14,74.19,74.12,74.19,38232.0,71.7814,71.8298,71.762,71.8298,38232.0
2024-04-05 10:45:00,74.19,74.28,74.18,74.27,195326.0,71.8298,71.9169,71.8201,71.9072,195326.0
2024-04-05 10:50:00,74.28,74.33,74.27,74.28,185138.0,71.9169,71.9653,71.9072,71.9169,185138.0
2024-04-05 10:55:00,74.28,74.31,74.26,74.3,190472.0,71.9169,71.946,71.8976,71.9363,190472.0
2024-04-05 11:00:00,74.3,74.3,74.25,74.27,72336.0,71.9363,71.9363,71.8879,71.9072,72336.0
2024-04-05 11:05:00,74.27,74.32,74.27,74.32,72122.0,71.9072,71.9556,71.9072,71.9556,72122.0
2024-04-05 11:10:00,74.32,74.35,74.3,74.33,78890.0,71.9556,71.9847,71.9363,71.9653,78890.0
2024-04-05 11:15:00,74.32,74.32,74.27,74.3,96783.0,71.9556,71.9556,71.9072,71.9363,96783.0
2024-04-05 11:20:00,74.3,74.35,74.29,74.34,80147.0,71.9363,71.9847,71.9266,71.975,80147.0
2024-04-05 11:25:00,74.34,74.47,74.33,74.47,71702.0,71.975,72.1009,71.9653,72.1009,71702.0
2024-04-05 11:30:00,74.48,74.5,74.45,74.45,182575.0,72.1106,72.1299,72.0815,72.0815,182575.0
2024-04-05 11:35:00,74.44,74.44,74.39,74.41,83854.0,72.0718,72.0718,72.0234,72.0428,83854.0
2024-04-05 11:40:00,74.41,74.52,74.41,74.49,110666.0,72.0428,72.1493,72.0428,72.1202,110666.0
2024-04-05 11:45:00,74.49,74.52,74.47,74.48,103366.0,72.1202,72.1493,72.1009,72.1106,103366.0
2024-04-05 11:50:00,74.48,74.51,74.47,74.5,102263.0,72.1106,72.1396,72.1009,72.1299,102263.0
2024-04-05 11:55:00,74.5,74.56,74.5,74.52,94642.0,72.1299,72.188,72.1299,72.1493,94642.0
2024-04-05 12:00:00,74.53,74.54,74.48,74.49,122101.0,72.159,72.1686,72.1106,72.1202,122101.0
2024-04-05 12:05:00,74.48,74.5,74.45,74.5,43637.0,72.1106,72.1299,72.0815,72.1299,43637.0
2024-04-05 12:10:00,74.49,74.52,74.47,74.51,243214.0,72.1202,72.1493,72.1009,72.1396,243214.0
2024-04-05 12:15:00,74.51,74.55,74.51,74.52,71606.0,72.1396,72.1783,72.1396,72.1493,71606.0
2024-04-05 12:20:00,74.52,74.53,74.48,74.52,77798.0,72.1493,72.159,72.1106,72.1493,77798.0
2024-04-05 12:25:00,74.53,74.53,74.49,74.51,73585.0,72.159,72.159,72.1202,72.1396,73585.0
2024-04-05 12:30:00,74.51,74.51,74.43,74.46,86247.0,72.1396,72.1396,72.0621,72.0912,86247.0
2024-04-05 12:35:00,74.46,74.47,74.43,74.46,77823.0,72.0912,72.1009,72.0621,72.0912,77823.0
2024-04-05 12:40:00,74.45,74.47,74.44,74.45,41961.0,72.0815,72.1009,72.0718,72.0815,41961.0
2024-04-05 12:45:00,74.45,74.48,74.44,74.44,70839.0,72.0815,72.1106,72.0718,72.0718,70839.0
2024-04-05 12:50:00,74.45,74.5,74.45,74.48,85200.0,72.0815,72.1299,72.0815,72.1106,85200.0
2024-04-05 12:55:00,74.48,74.5,74.46,74.49,72375.0,72.1106,72.1299,72.0912,72.1202,72375.0
2024-04-05 13:00:00,74.48,74.49,74.41,74.42,97272.0,72.1106,72.1202,72.0428,72.0525,97272.0
2024-04-05 13:05:00,74.42,74.42,74.35,74.37,259209.0,72.0525,72.0525,71.9847,72.0041,259209.0
2024-04-05 13:10:00,74.37,74.4,74.33,74.34,125902.0,72.0041,72.0331,71.9653,71.975,125902.0
2024-04-05 13:15:00,74.34,74.36,74.29,74.3,80881.0,71.975,71.9944,71.9266,71.9363,80881.0
2024-04-05 13:20:00,74.3,74.34,74.3,74.32,82789.0,71.9363,71.975,71.9363,71.9556,82789.0
2024-04-05 13:25:00,74.33,74.37,74.31,74.36,62861.0,71.9653,72.0041,71.946,71.9944,62861.0
2024-04-05 13:30:00,74.36,74.39,74.35,74.39,49951.0,71.9944,72.0234,71.9847,72.0234,49951.0
2024-04-05 13:35:00,74.39,74.41,74.35,74.36,66621.0,72.0234,72.0428,71.9847,71.9944,66621.0
2024-04-05 13:40:00,74.36,74.39,74.33,74.36,81015.0,71.9944,72.0234,71.9653,71.9944,81015.0
2024-04-05 13:45:00,74.36,74.36,74.29,74.31,90265.0,71.9944,71.9944,71.9266,71.946,90265.0
2024-04-05 13:50:00,74.3,74.33,74.26,74.27,156323.0,71.9363,71.9653,71.8976,71.9072,156323.0
2024-04-05 13:55:00,74.27,74.28,74.19,74.25,104336.0,71.9072,71.9169,71.8298,71.8879,104336.0
2024-04-05 14:00:00,74.25,74.25,74.15,74.18,120234.0,71.8879,71.8879,71.7911,71.8201,120234.0
2024-04-05 14:05:00,74.17,74.3,74.17,74.3,206750.0,71.8104,71.9363,71.8104,71.9363,206750.0
2024-04-05 14:10:00,74.3,74.31,74.25,74.27,164653.0,71.9363,71.946,71.8879,71.9072,164653.0
2024-04-05 14:15:00,74.27,74.29,74.26,74.27,86668.0,71.9072,71.9266,71.8976,71.9072,86668.0
2024-04-05 14:20:00,74.27,74.34,74.25,74.26,106627.0,71.9072,71.975,71.8879,71.8976,106627.0
2024-04-05 14:25:00,74.26,74.29,74.2,74.21,112040.0,71.8976,71.9266,71.8395,71.8491,112040.0
2024-04-05 14:30:00,74.21,74.24,74.2,74.21,168941.0,71.8491,71.8782,71.8395,71.8491,168941.0
2024-04-05 14:35:00,74.21,74.28,74.2,74.27,145589.0,71.8491,71.9169,71.8395,71.9072,145589.0
2024-04-05 14:40:00,74.26,74.29,74.2,74.26,131327.0,71.8976,71.9266,71.8395,71.8976,131327.0
2024-04-05 14:45:00,74.26,74.26,74.18,74.2,144875.0,71.8976,71.8976,71.8201,71.8395,144875.0
2024-04-05 14:50:00,74.2,74.23,74.17,74.2,67200.0,71.8395,71.8685,71.8104,71.8395,67200.0
2024-04-05 14:55:00,74.2,74.23,74.17,74.23,200462.0,71.8395,71.8685,71.8104,71.8685,200462.0
2024-04-05 15:00:00,74.23,74.26,74.21,74.26,67999.0,71.8685,71.8976,71.8491,71.8976,67999.0
2024-04-05 15:05:00,74.26,74.28,74.23,74.26,78958.0,71.8976,71.9169,71.8685,71.8976,78958.0
2024-04-05 15:10:00,74.26,74.32,74.24,74.31,64401.0,71.8976,71.9556,71.8782,71.946,64401.0
2024-04-05 15:15:00,74.32,74.33,74.28,74.31,54378.0,71.9556,71.9653,71.9169,71.946,54378.0
2024-04-05 15:20:00,74.31,74.32,74.24,74.27,115793.0,71.946,71.9556,71.8782,71.9072,115793.0
2024-04-05 15:25:00,74.27,74.27,74.23,74.25,49136.0,71.9072,71.9072,71.8685,71.8879,49136.0
2024-04-05 15:30:00,74.25,74.36,74.23,74.35,159329.0,71.8879,71.9944,71.8685,71.9847,159329.0
2024-04-05 15:35:00,74.35,74.35,74.28,74.31,141746.0,71.9847,71.9847,71.9169,71.946,141746.0
2024-04-05 15:40:00,74.31,74.33,74.28,74.28,104101.0,71.946,71.9653,71.9169,71.9169,104101.0
2024-04-05 15:45:00,74.29,74.32,74.25,74.31,152508.0,71.9266,71.9556,71.8879,71.946,152508.0
2024-04-05 15:50:00,74.31,74.44,74.29,74.44,355470.0,71.946,72.0718,71.9266,72.0718,355470.0
2024-04-05 15:55:00,74.44,74.44,74.34,74.34,778320.0,72.0718,72.0718,71.975,71.975,778320.0
2024-04-08 09:30:00,74.2,74.38,74.15,74.29,687780.0,71.8395,72.0137,71.7911,71.9266,687780.0
2024-04-08 09:35:00,74.3,74.44,74.27,74.44,211718.0,71.9363,72.0718,71.9072,72.0718,211718.0
2024-04-08 09:40:00,74.43,74.45,74.4,74.41,128817.0,72.0621,72.0815,72.0331,72.0428,128817.0
2024-04-08 09:45:00,74.42,74.49,74.41,74.42,92160.0,72.0525,72.1202,72.0428,72.0525,92160.0
2024-04-08 09:50:00,74.43,74.46,74.41,74.42,87890.0,72.0621,72.0912,72.0428,72.0525,87890.0
2024-04-08 09:55:00,74.43,74.45,74.34,74.35,84549.0,72.0621,72.0815,71.975,71.9847,84549.0
2024-04-08 10:00:00,74.35,74.39,74.31,74.31,98835.0,71.9847,72.0234,71.946,71.946,98835.0
2024-04-08 10:05:00,74.31,74.38,74.3,74.34,93768.0,71.946,72.0137,71.9363,71.975,93768.0
2024-04-08 10:10:00,74.34,74.41,74.32,74.4,219883.0,71.975,72.0428,71.9556,72.0331,219883.0
2024-04-08 10:15:00,74.4,74.42,74.33,74.34,161533.0,72.0331,72.0525,71.9653,71.975,161533.0
2024-04-08 10:20:00,74.35,74.36,74.31,74.36,95008.0,71.9847,71.9944,71.946,71.9944,95008.0
2024-04-08 10:25:00,74.36,74.42,74.35,74.37,151863.0,71.9944,72.0525,71.9847,72.0041,151863.0
2024-04-08 10:30:00,74.36,74.39,74.35,74.38,195149.0,71.9944,72.0234,71.9847,72.0137,195149.0
2024-04-08 10:35:00,74.38,74.39,74.34,74.36,80985.0,72.0137,72.0234,71.975,71.9944,80985.0
2024-04-08 10:40:00,74.36,74.38,74.33,74.37,82405.0,71.9944,72.0137,71.9653,72.0041,82405.0
2024-04-08 10:45:00,74.37,74.39,74.32,74.34,82633.0,72.0041,72.0234,71.9556,71.975,82633.0
2024-04-08 10:50:00,74.34,74.36,74.31,74.33,68672.0,71.975,71.9944,71.946,71.9653,68672.0
2024-04-08 10:55:00,74.34,74.34,74.3,74.33,89962.0,71.975,71.975,71.9363,71.9653,89962.0
2024-04-08 11:00:00,74.33,74.37,74.33,74.36,76960.0,71.9653,72.0041,71.9653,71.9944,76960.0
2024-04-08 11:05:00,74.36,74.37,74.34,74.36,34900.0,71.9944,72.0041,71.975,71.9944,34900.0
2024-04-08 11:10:00,74.37,74.38,74.33,74.34,63197.0,72.0041,72.0137,71.9653,71.975,63197.0
2024-04-08 11:15:00,74.34,74.35,74.32,74.32,48831.0,71.975,71.9847,71.9556,71.9556,48831.0
2024-04-08 11:20:00,74.32,74.37,74.32,74.37,94240.0,71.9556,72.0041,71.9556,72.0041,94240.0
2024-04-08 11:25:00,74.37,74.37,74.33,74.36,59471.0,72.0041,72.0041,71.9653,71.9944,59471.0
2024-04-08 11:30:00,74.35,74.36,74.33,74.34,150390.0,71.9847,71.9944,71.9653,71.975,150390.0
2024-04-08 11:35:00,74.34,74.34,74.27,74.33,118875.0,71.975,71.975,71.9072,71.9653,118875.0
2024-04-08 11:40:00,74.32,74.33,74.3,74.31,65295.0,71.9556,71.9653,71.9363,71.946,65295.0
2024-04-08 11:45:00,74.3,74.33,74.28,74.31,58635.0,71.9363,71.9653,71.9169,71.946,58635.0
2024-04-08 11:50:00,74.31,74.32,74.29,74.31,75712.0,71.946,71.9556,71.9266,71.946,75712.0
2024-04-08 11:55:00,74.32,74.33,74.29,74.31,67700.0,71.9556,71.9653,71.9266,71.946,67700.0
2024-04-08 12:00:00,74.31,74.31,74.28,74.3,63526.0,71.946,71.946,71.9169,71.9363,63526.0
2024-04-08 12:05:00,74.3,74.35,74.29,74.3,58582.0,71.9363,71.9847,71.9266,71.9363,58582.0
2024-04-08 12:10:00,74.3,74.32,74.29,74.31,86239.0,71.9363,71.9556,71.9266,71.946,86239.0
2024-04-08 12:15:00,74.31,74.36,74.3,74.35,93327.0,71.946,71.9944,71.9363,71.9847,93327.0
2024-04-08 12:20:00,74.34,74.36,74.32,74.34,90179.0,71.975,71.9944,71.9556,71.975,90179.0
2024-04-08 12:25:00,74.34,74.37,74.33,74.36,74726.0,71.975,72.0041,71.9653,71.9944,74726.0
2024-04-08 12:30:00,74.35,74.37,74.34,74.36,60727.0,71.9847,72.0041,71.975,71.9944,60727.0
2024-04-08 12:35:00,74.36,74.37,74.33,74.33,53812.0,71.9944,72.0041,71.9653,71.9653,53812.0
2024-04-08 12:40:00,74.33,74.37,74.32,74.35,63810.0,71.9653,72.0041,71.9556,71.9847,63810.0
2024-04-08 12:45:00,74.36,74.36,74.33,74.34,59430.0,71.9944,71.9944,71.9653,71.975,59430.0
2024-04-08 12:50:00,74.34,74.36,74.33,74.34,33439.0,71.975,71.9944,71.9653,71.975,33439.0
2024-04-08 12:55:00,74.33,74.37,74.33,74.37,130393.0,71.9653,72.0041,71.9653,72.0041,130393.0
2024-04-08 13:00:00,74.37,74.38,74.35,74.37,56446.0,72.0041,72.0137,71.9847,72.0041,56446.0
2024-04-08 13:05:00,74.37,74.37,74.34,74.35,52564.0,72.0041,72.0041,71.975,71.9847,52564.0
2024-04-08 13:10:00,74.35,74.37,74.34,74.37,56076.0,71.9847,72.0041,71.975,72.0041,56076.0
2024-04-08 13:15:00,74.37,74.38,74.35,74.38,87880.0,72.0041,72.0137,71.9847,72.0137,87880.0
2024-04-08 13:20:00,74.38,74.41,74.37,74.4,110475.0,72.0137,72.0428,72.0041,72.0331,110475.0
2024-04-08 13:25:00,74.4,74.41,74.37,74.38,99398.0,72.0331,72.0428,72.0041,72.0137,99398.0
2024-04-08 13:30:00,74.39,74.4,74.37,74.39,73271.0,72.0234,72.0331,72.0041,72.0234,73271.0
2024-04-08 13:35:00,74.38,74.4,74.37,74.39,125439.0,72.0137,72.0331,72.0041,72.0234,125439.0
2024-04-08 13:40:00,74.39,74.42,74.38,74.42,71182.0,72.0234,72.0525,72.0137,72.0525,71182.0
2024-04-08 13:45:00,74.42,74.42,74.4,74.42,101487.0,72.0525,72.0525,72.0331,72.0525,101487.0
2024-04-08 13:50:00,74.42,74.45,74.41,74.44,75440.0,72.0525,72.0815,72.0428,72.0718,75440.0
2024-04-08 13:55:00,74.44,74.46,74.43,74.43,78004.0,72.0718,72.0912,72.0621,72.0621,78004.0
2024-04-08 14:00:00,74.44,74.44,74.38,74.39,63995.0,72.0718,72.0718,72.0137,72.0234,63995.0
2024-04-08 14:05:00,74.39,74.45,74.39,74.45,91062.0,72.0234,72.0815,72.0234,72.0815,91062.0
2024-04-08 14:10:00,74.44,74.45,74.4,74.42,80434.0,72.0718,72.0815,72.0331,72.0525,80434.0
2024-04-08 14:15:00,74.42,74.43,74.4,74.41,95831.0,72.0525,72.0621,72.0331,72.0428,95831.0
2024-04-08 14:20:00,74.41,74.41,74.36,74.36,57333.0,72.0428,72.0428,71.9944,71.9944,57333.0
2024-04-08 14:25:00,74.36,74.4,74.35,74.4,100192.0,71.9944,72.0331,71.9847,72.0331,100192.0
2024-04-08 14:30:00,74.4,74.4,74.37,74.38,119299.0,72.0331,72.0331,72.0041,72.0137,119299.0
2024-04-08 14:35:00,74.37,74.37,74.34,74.36,89569.0,72.0041,72.0041,71.975,71.9944,89569.0
2024-04-08 14:40:00,74.36,74.36,74.32,74.32,65006.0,71.9944,71.9944,71.9556,71.9556,65006.0
2024-04-08 14:45:00,74.33,74.34,74.31,74.34,102954.0,71.9653,71.975,71.946,71.975,102954.0
2024-04-08 14:50:00,74.34,74.34,74.31,74.31,80539.0,71.975,71.975,71.946,71.946,80539.0
2024-04-08 14:55:00,74.32,74.33,74.31,74.33,96029.0,71.9556,71.9653,71.946,71.9653,96029.0
2024-04-08 15:00:00,74.33,74.38,74.32,74.36,105824.0,71.9653,72.0137,71.9556,71.9944,105824.0
2024-04-08 15:05:00,74.35,74.36,74.32,74.34,84978.0,71.9847,71.9944,71.9556,71.975,84978.0
2024-04-08 15:10:00,74.34,74.35,74.31,74.33,80195.0,71.975,71.9847,71.946,71.9653,80195.0
2024-04-08 15:15:00,74.33,74.33,74.31,74.32,59677.0,71.9653,71.9653,71.946,71.9556,59677.0
2024-04-08 15:20:00,74.33,74.33,74.29,74.3,67912.0,71.9653,71.9653,71.9266,71.9363,67912.0
2024-04-08 15:25:00,74.3,74.31,74.27,74.3,51475.0,71.9363,71.946,71.9072,71.9363,51475.0
2024-04-08 15:30:00,74.29,74.31,74.27,74.29,173827.0,71.9266,71.946,71.9072,71.9266,173827.0
2024-04-08 15:35:00,74.29,74.29,74.21,74.24,88155.0,71.9266,71.9266,71.8491,71.8782,88155.0
2024-04-08 15:40:00,74.23,74.24,74.2,74.21,116501.0,71.8685,71.8782,71.8395,71.8491,116501.0
2024-04-08 15:45:00,74.21,74.25,74.2,74.25,175250.0,71.8491,71.8879,71.8395,71.8879,175250.0
2024-04-08 15:50:00,74.26,74.26,74.17,74.2,222016.0,71.8976,71.8976,71.8104,71.8395,222016.0
2024-04-08 15:55:00,74.2,74.23,74.17,74.22,1002398.0,71.8395,71.8685,71.8104,71.8588,1002398.0
2024-04-09 09:30:00,74.44,74.47,74.33,74.46,226810.0,72.0718,72.1009,71.9653,72.0912,226810.0
2024-04-09 09:35:00,74.47,74.48,74.41,74.48,143751.0,72.1009,72.1106,72.0428,72.1106,143751.0
2024-04-09 09:40:00,74.47,74.47,74.35,74.38,89663.0,72.1009,72.1009,71.9847,72.0137,89663.0
2024-04-09 09:45:00,74.38,74.38,74.23,74.25,949996.0,72.0137,72.0137,71.8685,71.8879,949996.0
2024-04-09 09:50:00,74.25,74.27,74.09,74.11,597439.0,71.8879,71.9072,71.733,71.7523,597439.0
2024-04-09 09:55:00,74.11,74.14,74.07,74.13,307317.0,71.7523,71.7814,71.7136,71.7717,307317.0
2024-04-09 10:00:00,74.13,74.19,74.13,74.15,305554.0,71.7717,71.8298,71.7717,71.7911,305554.0
2024-04-09 10:05:00,74.15,74.22,74.14,74.2,216479.0,71.7911,71.8588,71.7814,71.8395,216479.0
2024-04-09 10:10:00,74.21,74.3,74.2,74.29,47366.0,71.8491,71.9363,71.8395,71.9266,47366.0
2024-04-09 10:15:00,74.29,74.31,74.23,74.3,122550.0,71.9266,71.946,71.8685,71.9363,122550.0
2024-04-09 10:20:00,74.3,74.3,74.24,74.29,94157.0,71.9363,71.9363,71.8782,71.9266,94157.0
2024-04-09 10:25:00,74.28,74.37,74.28,74.33,150680.0,71.9169,72.0041,71.9169,71.9653,150680.0
2024-04-09 10:30:00,74.31,74.32,74.24,74.29,251866.0,71.946,71.9556,71.8782,71.9266,251866.0
2024-04-09 10:35:00,74.28,74.3,74.19,74.19,149403.0,71.9169,71.9363,71.8298,71.8298,149403.0
2024-04-09 10:40:00,74.2,74.21,74.06,74.11,151574.0,71.8395,71.8491,71.7039,71.7523,151574.0
2024-04-09 10:45:00,74.11,74.12,74.02,74.02,169172.0,71.7523,71.762,71.6652,71.6652,169172.0
2024-04-09 10:50:00,74.02,74.1,74.01,74.09,171949.0,71.6652,71.7426,71.6555,71.733,171949.0
2024-04-09 10:55:00,74.09,74.13,74.07,74.13,111956.0,71.733,71.7717,71.7136,71.7717,111956.0
2024-04-09 11:00:00,74.13,74.16,74.12,74.13,123868.0,71.7717,71.8007,71.762,71.7717,123868.0
2024-04-09 11:05:00,74.12,74.18,74.12,74.18,137165.0,71.762,71.8201,71.762,71.8201,137165.0
2024-04-09 11:10:00,74.17,74.22,74.16,74.21,169186.0,71.8104,71.8588,71.8007,71.8491,169186.0
2024-04-09 11:15:00,74.21,74.28,74.21,74.28,58622.0,71.8491,71.9169,71.8491,71.9169,58622.0
2024-04-09 11:20:00,74.27,74.28,74.22,74.25,77551.0,71.9072,71.9169,71.8588,71.8879,77551.0
2024-04-09 11:25:00,74.25,74.3,74.25,74.27,217657.0,71.8879,71.9363,71.8879,71.9072,217657.0
2024-04-09 11:30:00,74.27,74.28,74.25,74.27,144605.0,71.9072,71.9169,71.8879,71.9072,144605.0
2024-04-09 11:35:00,74.27,74.28,74.21,74.23,93770.0,71.9072,71.9169,71.8491,71.8685,93770.0
2024-04-09 11:40:00,74.23,74.28,74.2,74.27,112442.0,71.8685,71.9169,71.8395,71.9072,112442.0
2024-04-09 11:45:00,74.26,74.28,74.25,74.27,59842.0,71.8976,71.9169,71.8879,71.9072,59842.0
2024-04-09 11:50:00,74.26,74.28,74.24,74.28,55833.0,71.8976,71.9169,71.8782,71.9169,55833.0
2024-04-09 11:55:00,74.28,74.29,74.24,74.26,77040.0,71.9169,71.9266,71.8782,71.8976,77040.0
2024-04-09 12:00:00,74.26,74.3,74.25,74.28,70594.0,71.8976,71.9363,71.8879,71.9169,70594.0
2024-04-09 12:05:00,74.28,74.28,74.21,74.22,71914.0,71.9169,71.9169,71.8491,71.8588,71914.0
2024-04-09 12:10:00,74.22,74.26,74.22,74.24,54433.0,71.8588,71.8976,71.8588,71.8782,54433.0
2024-04-09 12:15:00,74.25,74.28,74.22,74.25,33783.0,71.8879,71.9169,71.8588,71.8879,33783.0
2024-04-09 12:20:00,74.25,74.28,74.25,74.28,38697.0,71.8879,71.9169,71.8879,71.9169,38697.0
2024-04-09 12:25:00,74.28,74.28,74.24,74.24,73180.0,71.9169,71.9169,71.8782,71.8782,73180.0
2024-04-09 12:30:00,74.25,74.32,74.25,74.32,35544.0,71.8879,71.9556,71.8879,71.9556,35544.0
2024-04-09 12:35:00,74.31,74.32,74.28,74.3,49387.0,71.946,71.9556,71.9169,71.9363,49387.0
2024-04-09 12:40:00,74.29,74.3,74.26,74.26,40200.0,71.9266,71.9363,71.8976,71.8976,40200.0
2024-04-09 12:45:00,74.27,74.28,74.24,74.25,37992.0,71.9072,71.9169,71.8782,71.8879,37992.0
2024-04-09 12:50:00,74.26,74.26,74.17,74.18,70979.0,71.8976,71.8976,71.8104,71.8201,70979.0
2024-04-09 12:55:00,74.18,74.23,74.17,74.23,49628.0,71.8201,71.8685,71.8104,71.8685,49628.0
2024-04-09 13:00:00,74.23,74.26,74.21,74.26,49376.0,71.8685,71.8976,71.8491,71.8976,49376.0
2024-04-09 13:05:00,74.26,74.29,74.25,74.29,66342.0,71.8976,71.9266,71.8879,71.9266,66342.0
2024-04-09 13:10:00,74.3,74.33,74.29,74.33,34812.0,71.9363,71.9653,71.9266,71.9653,34812.0
2024-04-09 13:15:00,74.33,74.36,74.3,74.34,63293.0,71.9653,71.9944,71.9363,71.975,63293.0
2024-04-09 13:20:00,74.35,74.38,74.33,74.33,92921.0,71.9847,72.0137,71.9653,71.9653,92921.0
2024-04-09 13:25:00,74.33,74.35,74.32,74.34,65399.0,71.9653,71.9847,71.9556,71.975,65399.0
2024-04-09 13:30:00,74.34,74.36,74.32,74.34,33770.0,71.975,71.9944,71.9556,71.975,33770.0
2024-04-09 13:35:00,74.34,74.38,74.33,74.38,41716.0,71.975,72.0137,71.9653,72.0137,41716.0
2024-04-09 13:40:00,74.38,74.39,74.35,74.37,55041.0,72.0137,72.0234,71.9847,72.0041,55041.0
2024-04-09 13:45:00,74.38,74.39,74.35,74.36,97783.0,72.0137,72.0234,71.9847,71.9944,97783.0
2024-04-09 13:50:00,74.37,74.39,74.36,74.39,45901.0,72.0041,72.0234,71.9944,72.0234,45901.0
2024-04-09 13:55:00,74.39,74.39,74.37,74.38,123295.0,72.0234,72.0234,72.0041,72.0137,123295.0
2024-04-09 14:00:00,74.38,74.38,74.32,74.35,137555.0,72.0137,72.0137,71.9556,71.9847,137555.0
2024-04-09 14:05:00,74.35,74.38,74.33,74.37,46575.0,71.9847,72.0137,71.9653,72.0041,46575.0
2024-04-09 14:10:00,74.37,74.38,74.35,74.37,38410.0,72.0041,72.0137,71.9847,72.0041,38410.0
2024-04-09 14:15:00,74.37,74.4,74.36,74.39,53537.0,72.0041,72.0331,71.9944,72.0234,53537.0
2024-04-09 14:20:00,74.39,74.4,74.31,74.31,48646.0,72.0234,72.0331,71.946,71.946,48646.0
2024-04-09 14:25:00,74.32,74.34,74.31,74.31,46049.0,71.9556,71.975,71.946,71.946,46049.0
2024-04-09 14:30:00,74.31,74.34,74.29,74.33,40378.0,71.946,71.975,71.9266,71.9653,40378.0
2024-04-09 14:35:00,74.34,74.36,74.3,74.3,56117.0,71.975,71.9944,71.9363,71.9363,56117.0
2024-04-09 14:40:00,74.3,74.32,74.29,74.29,24215.0,71.9363,71.9556,71.9266,71.9266,24215.0
2024-04-09 14:45:00,74.29,74.31,74.28,74.3,40838.0,71.9266,71.946,71.9169,71.9363,40838.0
2024-04-09 14:50:00,74.29,74.32,74.29,74.3,41994.0,71.9266,71.9556,71.9266,71.9363,41994.0
2024-04-09 14:55:00,74.3,74.31,74.28,74.31,51462.0,71.9363,71.946,71.9169,71.946,51462.0
2024-04-09 15:00:00,74.31,74.31,74.27,74.29,139640.0,71.946,71.946,71.9072,71.9266,139640.0
2024-04-09 15:05:00,74.3,74.32,74.27,74.28,59829.0,71.9363,71.9556,71.9072,71.9169,59829.0
2024-04-09 15:10:00,74.28,74.33,74.26,74.31,92833.0,71.9169,71.9653,71.8976,71.946,92833.0
2024-04-09 15:15:00,74.31,74.39,74.31,74.39,67477.0,71.946,72.0234,71.946,72.0234,67477.0
2024-04-09 15:20:00,74.39,74.46,74.38,74.45,146625.0,72.0234,72.0912,72.0137,72.0815,146625.0
2024-04-09 15:25:00,74.45,74.54,74.44,74.53,160577.0,72.0815,72.1686,72.0718,72.159,160577.0
2024-04-09 15:30:00,74.53,74.59,74.51,74.54,152460.0,72.159,72.2171,72.1396,72.1686,152460.0
2024-04-09 15:35:00,74.54,74.55,74.46,74.47,94407.0,72.1686,72.1783,72.0912,72.1009,94407.0
2024-04-09 15:40:00,74.47,74.53,74.46,74.51,143536.0,72.1009,72.159,72.0912,72.1396,143536.0
2024-04-09 15:45:00,74.51,74.52,74.45,74.49,170306.0,72.1396,72.1493,72.0815,72.1202,170306.0
2024-04-09 15:50:00,74.5,74.52,74.47,74.52,404946.0,72.1299,72.1493,72.1009,72.1493,404946.0
2024-04-09 15:55:00,74.53,74.6,74.52,74.59,820802.0,72.159,72.2267,72.1493,72.2171,820802.0
2024-04-10 09:30:00,74.06,74.11,73.86,74.07,508526.0,71.7039,71.7523,71.5103,71.7136,508526.0
2024-04-10 09:35:00,74.06,74.07,73.8,73.83,310136.0,71.7039,71.7136,71.4522,71.4812,310136.0
2024-04-10 09:40:00,73.83,73.86,73.77,73.84,129710.0,71.4812,71.5103,71.4231,71.4909,129710.0
2024-04-10 09:45:00,73.84,73.91,73.79,73.81,352339.0,71.4909,71.5587,71.4425,71.4619,352339.0
2024-04-10 09:50:00,73.82,73.95,73.81,73.95,218438.0,71.4716,71.5974,71.4619,71.5974,218438.0
2024-04-10 09:55:00,73.94,74.01,73.91,73.99,187206.0,71.5877,71.6555,71.5587,71.6361,187206.0
2024-04-10 10:00:00,73.99,74.08,73.97,73.98,234630.0,71.6361,71.7233,71.6168,71.6265,234630.0
2024-04-10 10:05:00,73.98,74.14,73.96,74.09,123653.0,71.6265,71.7814,71.6071,71.733,123653.0
2024-04-10 10:10:00,74.09,74.2,74.08,74.17,146617.0,71.733,71.8395,71.7233,71.8104,146617.0
2024-04-10 10:15:00,74.17,74.23,74.13,74.23,200597.0,71.8104,71.8685,71.7717,71.8685,200597.0
2024-04-10 10:20:00,74.22,74.25,74.18,74.23,162856.0,71.8588,71.8879,71.8201,71.8685,162856.0
2024-04-10 10:25:00,74.23,74.28,74.19,74.2,83115.0,71.8685,71.9169,71.8298,71.8395,83115.0
2024-04-10 10:30:00,74.21,74.3,74.2,74.28,182781.0,71.8491,71.9363,71.8395,71.9169,182781.0
2024-04-10 10:35:00,74.29,74.39,74.29,74.36,129218.0,71.9266,72.0234,71.9266,71.9944,129218.0
2024-04-10 10:40:00,74.36,74.37,74.26,74.27,120626.0,71.9944,72.0041,71.8976,71.9072,120626.0
2024-04-10 10:45:00,74.28,74.31,74.25,74.27,96393.0,71.9169,71.946,71.8879,71.9072,96393.0
2024-04-10 10:50:00,74.28,74.29,74.2,74.21,68638.0,71.9169,71.9266,71.8395,71.8491,68638.0
2024-04-10 10:55:00,74.21,74.24,74.15,74.22,102159.0,71.8491,71.8782,71.7911,71.8588,102159.0
2024-04-10 11:00:00,74.22,74.22,74.14,74.16,95102.0,71.8588,71.8588,71.7814,71.8007,95102.0
2024-04-10 11:05:00,74.16,74.17,74.13,74.16,113490.0,71.8007,71.8104,71.7717,71.8007,113490.0
2024-04-10 11:10:00,74.15,74.17,74.12,74.15,123095.0,71.7911,71.8104,71.762,71.7911,123095.0
2024-04-10 11:15:00,74.15,74.15,74.1,74.11,72954.0,71.7911,71.7911,71.7426,71.7523,72954.0
2024-04-10 11:20:00,74.1,74.13,74.09,74.09,117865.0,71.7426,71.7717,71.733,71.733,117865.0
2024-04-10 11:25:00,74.09,74.12,74.07,74.11,103046.0,71.733,71.762,71.7136,71.7523,103046.0
2024-04-10 11:30:00,74.11,74.11,74.0,74.02,85896.0,71.7523,71.7523,71.6458,71.6652,85896.0
2024-04-10 11:35:00,74.01,74.02,73.97,73.98,123133.0,71.6555,71.6652,71.6168,71.6265,123133.0
2024-04-10 11:40:00,73.98,73.98,73.92,73.95,125358.0,71.6265,71.6265,71.5684,71.5974,125358.0
2024-04-10 11:45:00,73.95,74.01,73.93,74.0,95837.0,71.5974,71.6555,71.5781,71.6458,95837.0
2024-04-10 11:50:00,74.01,74.05,74.0,74.02,53742.0,71.6555,71.6942,71.6458,71.6652,53742.0
2024-04-10 11:55:00,74.02,74.05,73.99,74.01,78318.0,71.6652,71.6942,71.6361,71.6555,78318.0
2024-04-10 12:00:00,74.02,74.09,74.01,74.08,48416.0,71.6652,71.733,71.6555,71.7233,48416.0
2024-04-10 12:05:00,74.08,74.1,74.06,74.08,64354.0,71.7233,71.7426,71.7039,71.7233,64354.0
2024-04-10 12:10:00,74.08,74.08,74.02,74.05,49549.0,71.7233,71.7233,71.6652,71.6942,49549.0
2024-04-10 12:15:00,74.06,74.07,74.04,74.06,120970.0,71.7039,71.7136,71.6846,71.7039,120970.0
2024-04-10 12:20:00,74.07,74.07,74.03,74.03,31451.0,71.7136,71.7136,71.6749,71.6749,31451.0
2024-04-10 12:25:00,74.03,74.08,74.03,74.06,80281.0,71.6749,71.7233,71.6749,71.7039,80281.0
2024-04-10 12:30:00,74.06,74.07,74.04,74.07,53424.0,71.7039,71.7136,71.6846,71.7136,53424.0
2024-04-10 12:35:00,74.08,74.12,74.07,74.1,68925.0,71.7233,71.762,71.7136,71.7426,68925.0
2024-04-10 12:40:00,74.1,74.13,74.08,74.12,63296.0,71.7426,71.7717,71.7233,71.762,63296.0
2024-04-10 12:45:00,74.12,74.13,74.1,74.13,54529.0,71.762,71.7717,71.7426,71.7717,54529.0
2024-04-10 12:50:00,74.13,74.16,74.11,74.15,118811.0,71.7717,71.8007,71.7523,71.7911,118811.0
2024-04-10 12:55:00,74.15,74.21,74.14,74.18,62421.0,71.7911,71.8491,71.7814,71.8201,62421.0
2024-04-10 13:00:00,74.19,74.19,74.02,74.04,427821.0,71.8298,71.8298,71.6652,71.6846,427821.0
2024-04-10 13:05:00,74.04,74.04,73.96,73.97,128102.0,71.6846,71.6846,71.6071,71.6168,128102.0
2024-04-10 13:10:00,73.97,74.02,73.95,74.02,250061.0,71.6168,71.6652,71.5974,71.6652,250061.0
2024-04-10 13:15:00,74.01,74.1,73.99,74.08,205204.0,71.6555,71.7426,71.6361,71.7233,205204.0
2024-04-10 13:20:00,74.08,74.25,74.07,74.23,485169.0,71.7233,71.8879,71.7136,71.8685,485169.0
2024-04-10 13:25:00,74.23,74.28,74.17,74.17,224999.0,71.8685,71.9169,71.8104,71.8104,224999.0
2024-04-10 13:30:00,74.17,74.2,74.07,74.12,268592.0,71.8104,71.8395,71.7136,71.762,268592.0
2024-04-10 13:35:00,74.12,74.14,74.05,74.07,140832.0,71.762,71.7814,71.6942,71.7136,140832.0
2024-04-10 13:40:00,74.07,74.15,74.04,74.06,108252.0,71.7136,71.7911,71.6846,71.7039,108252.0
2024-04-10 13:45:00,74.06,74.08,74.02,74.08,72106.0,71.7039,71.7233,71.6652,71.7233,72106.0
2024-04-10 13:50:00,74.07,74.11,74.03,74.1,135563.0,71.7136,71.7523,71.6749,71.7426,135563.0
2024-04-10 13:55:00,74.1,74.26,74.08,74.16,380782.0,71.7426,71.8976,71.7233,71.8007,380782.0
2024-04-10 14:00:00,74.16,74.2,74.11,74.2,131203.0,71.8007,71.8395,71.7523,71.8395,131203.0
2024-04-10 14:05:00,74.19,74.23,74.15,74.2,52344.0,71.8298,71.8685,71.7911,71.8395,52344.0
2024-04-10 14:10:00,74.2,74.23,74.17,74.21,92306.0,71.8395,71.8685,71.8104,71.8491,92306.0
2024-04-10 14:15:00,74.22,74.25,74.16,74.17,65025.0,71.8588,71.8879,71.8007,71.8104,65025.0
2024-04-10 14:20:00,74.17,74.22,74.11,74.12,120444.0,71.8104,71.8588,71.7523,71.762,120444.0
2024-04-10 14:25:00,74.13,74.17,74.12,74.12,60954.0,71.7717,71.8104,71.762,71.762,60954.0
2024-04-10 14:30:00,74.12,74.15,74.1,74.14,64451.0,71.762,71.7911,71.7426,71.7814,64451.0
2024-04-10 14:35:00,74.14,74.18,74.11,74.17,49566.0,71.7814,71.8201,71.7523,71.8104,49566.0
2024-04-10 14:40:00,74.17,74.22,74.17,74.22,58398.0,71.8104,71.8588,71.8104,71.8588,58398.0
2024-04-10 14:45:00,74.21,74.24,74.2,74.23,48062.0,71.8491,71.8782,71.8395,71.8685,48062.0
2024-04-10 14:50:00,74.23,74.25,74.17,74.19,147776.0,71.8685,71.8879,71.8104,71.8298,147776.0
2024-04-10 14:55:00,74.19,74.19,74.09,74.11,69234.0,71.8298,71.8298,71.733,71.7523,69234.0
2024-04-10 15:00:00,74.1,74.17,74.1,74.11,100036.0,71.7426,71.8104,71.7426,71.7523,100036.0
2024-04-10 15:05:00,74.12,74.18,74.09,74.17,111268.0,71.762,71.8201,71.733,71.8104,111268.0
2024-04-10 15:10:00,74.18,74.26,74.17,74.26,137655.0,71.8201,71.8976,71.8104,71.8976,137655.0
2024-04-10 15:15:00,74.25,74.31,74.25,74.3,160334.0,71.8879,71.946,71.8879,71.9363,160334.0
2024-04-10 15:20:00,74.3,74.36,74.27,74.35,237037.0,71.9363,71.9944,71.9072,71.9847,237037.0
2024-04-10 15:25:00,74.36,74.37,74.31,74.34,264041.0,71.9944,72.0041,71.946,71.975,264041.0
2024-04-10 15:30:00,74.34,74.35,74.23,74.27,225987.0,71.975,71.9847,71.8685,71.9072,225987.0
2024-04-10 15:35:00,74.27,74.29,74.24,74.26,168566.0,71.9072,71.9266,71.8782,71.8976,168566.0
2024-04-10 15:40:00,74.26,74.35,74.25,74.34,198427.0,71.8976,71.9847,71.8879,71.975,198427.0
2024-04-10 15:45:00,74.34,74.37,74.31,74.33,300313.0,71.975,72.0041,71.946,71.9653,300313.0
2024-04-10 15:50:00,74.32,74.37,74.29,74.37,373290.0,71.9556,72.0041,71.9266,72.0041,373290.0
2024-04-10 15:55:00,74.37,74.43,74.31,74.32,1479692.0,72.0041,72.0621,71.946,71.9556,1479692.0
2024-04-11 09:30:00,74.67,74.7,74.37,74.38,229409.0,72.2945,72.3236,72.0041,72.0137,229409.0
2024-04-11 09:35:00,74.38,74.39,74.23,74.26,112289.0,72.0137,72.0234,71.8685,71.8976,112289.0
2024-04-11 09:40:00,74.26,74.4,74.21,74.39,134088.0,71.8976,72.0331,71.8491,72.0234,134088.0
2024-04-11 09:45:00,74.4,74.41,74.3,74.37,146092.0,72.0331,72.0428,71.9363,72.0041,146092.0
2024-04-11 09:50:00,74.36,74.43,74.35,74.43,138576.0,71.9944,72.0621,71.9847,72.0621,138576.0
2024-04-11 09:55:00,74.42,74.44,74.36,74.37,105165.0,72.0525,72.0718,71.9944,72.0041,105165.0
2024-04-11 10:00:00,74.37,74.37,74.19,74.2,150941.0,72.0041,72.0041,71.8298,71.8395,150941.0
2024-04-11 10:05:00,74.21,74.26,74.13,74.17,141437.0,71.8491,71.8976,71.7717,71.8104,141437.0
2024-04-11 10:10:00,74.17,74.23,74.15,74.22,103960.0,71.8104,71.8685,71.7911,71.8588,103960.0
2024-04-11 10:15:00,74.23,74.24,74.13,74.13,108596.0,71.8685,71.8782,71.7717,71.7717,108596.0
2024-04-11 10:20:00,74.13,74.18,74.13,74.18,62908.0,71.7717,71.8201,71.7717,71.8201,62908.0
2024-04-11 10:25:00,74.17,74.17,74.06,74.08,79506.0,71.8104,71.8104,71.7039,71.7233,79506.0
2024-04-11 10:30:00,74.08,74.11,74.05,74.09,165350.0,71.7233,71.7523,71.6942,71.733,165350.0
2024-04-11 10:35:00,74.09,74.09,74.02,74.06,164759.0,71.733,71.733,71.6652,71.7039,164759.0
2024-04-11 10:40:00,74.06,74.09,74.04,74.08,106442.0,71.7039,71.733,71.6846,71.7233,106442.0
2024-04-11 10:45:00,74.08,74.11,74.02,74.03,106966.0,71.7233,71.7523,71.6652,71.6749,106966.0
2024-04-11 10:50:00,74.04,74.05,74.01,74.03,124944.0,71.6846,71.6942,71.6555,71.6749,124944.0
2024-04-11 10:55:00,74.03,74.06,73.99,74.04,144778.0,71.6749,71.7039,71.6361,71.6846,144778.0
2024-04-11 11:00:00,74.03,74.05,74.0,74.03,147483.0,71.6749,71.6942,71.6458,71.6749,147483.0
2024-04-11 11:05:00,74.02,74.02,73.91,73.92,85235.0,71.6652,71.6652,71.5587,71.5684,85235.0
2024-04-11 11:10:00,73.93,73.98,73.92,73.94,97980.0,71.5781,71.6265,71.5684,71.5877,97980.0
2024-04-11 11:15:00,73.94,74.0,73.94,74.0,67178.0,71.5877,71.6458,71.5877,71.6458,67178.0
2024-04-11 11:20:00,73.99,74.03,73.97,73.98,61979.0,71.6361,71.6749,71.6168,71.6265,61979.0
2024-04-11 11:25:00,73.97,73.97,73.9,73.92,75975.0,71.6168,71.6168,71.549,71.5684,75975.0
2024-04-11 11:30:00,73.92,73.95,73.9,73.94,93215.0,71.5684,71.5974,71.549,71.5877,93215.0
2024-04-11 11:35:00,73.94,74.0,73.93,73.98,73220.0,71.5877,71.6458,71.5781,71.6265,73220.0
2024-04-11 11:40:00,73.98,74.03,73.96,73.97,81280.0,71.6265,71.6749,71.6071,71.6168,81280.0
2024-04-11 11:45:00,73.98,74.03,73.97,74.01,183074.0,71.6265,71.6749,71.6168,71.6555,183074.0
2024-04-11 11:50:00,74.02,74.06,74.01,74.05,62170.0,71.6652,71.7039,71.6555,71.6942,62170.0
2024-04-11 11:55:00,74.05,74.1,74.04,74.09,58001.0,71.6942,71.7426,71.6846,71.733,58001.0
2024-04-11 12:00:00,74.09,74.1,74.06,74.08,71434.0,71.733,71.7426,71.7039,71.7233,71434.0
2024-04-11 12:05:00,74.08,74.11,74.07,74.08,104116.0,71.7233,71.7523,71.7136,71.7233,104116.0
2024-04-11 12:10:00,74.07,74.11,74.06,74.1,195288.0,71.7136,71.7523,71.7039,71.7426,195288.0
2024-04-11 12:15:00,74.1,74.13,74.07,74.11,130007.0,71.7426,71.7717,71.7136,71.7523,130007.0
2024-04-11 12:20:00,74.1,74.13,74.08,74.11,29293.0,71.7426,71.7717,71.7233,71.7523,29293.0
2024-04-11 12:25:00,74.11,74.12,74.04,74.04,42746.0,71.7523,71.762,71.6846,71.6846,42746.0
2024-04-11 12:30:00,74.03,74.08,74.02,74.06,35260.0,71.6749,71.7233,71.6652,71.7039,35260.0
2024-04-11 12:35:00,74.06,74.07,74.03,74.05,38170.0,71.7039,71.7136,71.6749,71.6942,38170.0
2024-04-11 12:40:00,74.05,74.1,74.05,74.08,39287.0,71.6942,71.7426,71.6942,71.7233,39287.0
2024-04-11 12:45:00,74.09,74.17,74.09,74.17,28117.0,71.733,71.8104,71.733,71.8104,28117.0
2024-04-11 12:50:00,74.17,74.17,74.13,74.13,59574.0,71.8104,71.8104,71.7717,71.7717,59574.0
2024-04-11 12:55:00,74.13,74.14,74.1,74.13,37591.0,71.7717,71.7814,71.7426,71.7717,37591.0
2024-04-11 13:00:00,74.13,74.19,74.08,74.18,263158.0,71.7717,71.8298,71.7233,71.8201,263158.0
2024-04-11 13:05:00,74.17,74.27,74.16,74.23,172279.0,71.8104,71.9072,71.8007,71.8685,172279.0
2024-04-11 13:10:00,74.23,74.3,74.23,74.28,131132.0,71.8685,71.9363,71.8685,71.9169,131132.0
2024-04-11 13:15:00,74.29,74.3,74.25,74.3,90213.0,71.9266,71.9363,71.8879,71.9363,90213.0
2024-04-11 13:20:00,74.31,74.34,74.28,74.3,162157.0,71.946,71.975,71.9169,71.9363,162157.0
2024-04-11 13:25:00,74.3,74.33,74.3,74.31,130644.0,71.9363,71.9653,71.9363,71.946,130644.0
2024-04-11 13:30:00,74.31,74.36,74.31,74.34,113646.0,71.946,71.9944,71.946,71.975,113646.0
2024-04-11 13:35:00,74.34,74.34,74.29,74.29,30995.0,71.975,71.975,71.9266,71.9266,30995.0
2024-04-11 13:40:00,74.28,74.32,74.26,74.31,54300.0,71.9169,71.9556,71.8976,71.946,54300.0
2024-04-11 13:45:00,74.31,74.36,74.3,74.34,46472.0,71.946,71.9944,71.9363,71.975,46472.0
2024-04-11 13:50:00,74.34,74.36,74.33,74.35,51988.0,71.975,71.9944,71.9653,71.9847,51988.0
2024-04-11 13:55:00,74.35,74.39,74.34,74.35,79276.0,71.9847,72.0234,71.975,71.9847,79276.0
2024-04-11 14:00:00,74.36,74.4,74.34,74.4,270893.0,71.9944,72.0331,71.975,72.0331,270893.0
2024-04-11 14:05:00,74.4,74.49,74.4,74.46,210327.0,72.0331,72.1202,72.0331,72.0912,210327.0
2024-04-11 14:10:00,74.47,74.48,74.41,74.42,122770.0,72.1009,72.1106,72.0428,72.0525,122770.0
2024-04-11 14:15:00,74.42,74.46,74.42,74.42,115320.0,72.0525,72.0912,72.0525,72.0525,115320.0
2024-04-11 14:20:00,74.42,74.44,74.39,74.43,56639.0,72.0525,72.0718,72.0234,72.0621,56639.0
2024-04-11 14:25:00,74.42,74.46,74.42,74.42,61698.0,72.0525,72.0912,72.0525,72.0525,61698.0
2024-04-11 14:30:00,74.42,74.47,74.4,74.47,147744.0,72.0525,72.1009,72.0331,72.1009,147744.0
2024-04-11 14:35:00,74.47,74.5,74.46,74.47,58349.0,72.1009,72.1299,72.0912,72.1009,58349.0
2024-04-11 14:40:00,74.47,74.48,74.45,74.45,46196.0,72.1009,72.1106,72.0815,72.0815,46196.0
2024-04-11 14:45:00,74.45,74.46,74.39,74.4,110977.0,72.0815,72.0912,72.0234,72.0331,110977.0
2024-04-11 14:50:00,74.4,74.41,74.37,74.39,74336.0,72.0331,72.0428,72.0041,72.0234,74336.0
2024-04-11 14:55:00,74.38,74.4,74.37,74.39,41354.0,72.0137,72.0331,72.0041,72.0234,41354.0
2024-04-11 15:00:00,74.38,74.43,74.38,74.39,58373.0,72.0137,72.0621,72.0137,72.0234,58373.0
2024-04-11 15:05:00,74.4,74.43,74.38,74.39,57712.0,72.0331,72.0621,72.0137,72.0234,57712.0
2024-04-11 15:10:00,74.4,74.41,74.32,74.32,75032.0,72.0331,72.0428,71.9556,71.9556,75032.0
2024-04-11 15:15:00,74.32,74.34,74.31,74.33,68618.0,71.9556,71.975,71.946,71.9653,68618.0
2024-04-11 15:20:00,74.33,74.35,74.31,74.34,80378.0,71.9653,71.9847,71.946,71.975,80378.0
2024-04-11 15:25:00,74.34,74.35,74.29,74.33,68058.0,71.975,71.9847,71.9266,71.9653,68058.0
2024-04-11 15:30:00,74.33,74.33,74.27,74.3,87402.0,71.9653,71.9653,71.9072,71.9363,87402.0
2024-04-11 15:35:00,74.3,74.3,74.23,74.26,153973.0,71.9363,71.9363,71.8685,71.8976,153973.0
2024-04-11 15:40:00,74.26,74.29,74.25,74.28,176859.0,71.8976,71.9266,71.8879,71.9169,176859.0
2024-04-11 15:45:00,74.28,74.31,74.2,74.22,166953.0,71.9169,71.946,71.8395,71.8588,166953.0
2024-04-11 15:50:00,74.21,74.21,74.14,74.16,410811.0,71.8491,71.8491,71.7814,71.8007,410811.0
2024-04-11 15:55:00,74.16,74.19,74.1,74.11,758494.0,71.8007,71.8298,71.7426,71.7523,758494.0
2024-04-12 09:30:00,73.83,73.96,73.81,73.88,293181.0,71.4812,71.6071,71.4619,71.5296,293181.0
2024-04-12 09:35:00,73.87,74.02,73.82,74.0,308182.0,71.52,71.6652,71.4716,71.6458,308182.0
2024-04-12 09:40:00,74.01,74.01,73.91,73.94,102432.0,71.6555,71.6555,71.5587,71.5877,102432.0
2024-04-12 09:45:00,73.93,73.99,73.9,73.92,201098.0,71.5781,71.6361,71.549,71.5684,201098.0
2024-04-12 09:50:00,73.92,73.98,73.8,73.81,154127.0,71.5684,71.6265,71.4522,71.4619,154127.0
2024-04-12 09:55:00,73.81,73.92,73.8,73.91,121370.0,71.4619,71.5684,71.4522,71.5587,121370.0
2024-04-12 10:00:00,73.91,73.91,73.79,73.87,170433.0,71.5587,71.5587,71.4425,71.52,170433.0
2024-04-12 10:05:00,73.87,73.87,73.78,73.83,248760.0,71.52,71.52,71.4328,71.4812,248760.0
2024-04-12 10:10:00,73.83,73.87,73.8,73.84,90750.0,71.4812,71.52,71.4522,71.4909,90750.0
2024-04-12 10:15:00,73.84,73.84,73.75,73.78,302262.0,71.4909,71.4909,71.4038,71.4328,302262.0
2024-04-12 10:20:00,73.77,73.81,73.76,73.79,113307.0,71.4231,71.4619,71.4135,71.4425,113307.0
2024-04-12 10:25:00,73.8,73.81,73.73,73.75,145200.0,71.4522,71.4619,71.3844,71.4038,145200.0
2024-04-12 10:30:00,73.74,73.75,73.67,73.67,132735.0,71.3941,71.4038,71.3263,71.3263,132735.0
2024-04-12 10:35:00,73.67,73.72,73.62,73.7,150493.0,71.3263,71.3747,71.2779,71.3554,150493.0
2024-04-12 10:40:00,73.71,73.76,73.7,73.75,234426.0,71.3651,71.4135,71.3554,71.4038,234426.0
2024-04-12 10:45:00,73.74,73.76,73.72,73.74,109866.0,71.3941,71.4135,71.3747,71.3941,109866.0
2024-04-12 10:50:00,73.75,73.79,73.73,73.77,199573.0,71.4038,71.4425,71.3844,71.4231,199573.0
2024-04-12 10:55:00,73.77,73.79,73.74,73.75,99416.0,71.4231,71.4425,71.3941,71.4038,99416.0
2024-04-12 11:00:00,73.75,73.81,73.73,73.81,196919.0,71.4038,71.4619,71.3844,71.4619,196919.0
2024-04-12 11:05:00,73.81,73.81,73.73,73.73,130042.0,71.4619,71.4619,71.3844,71.3844,130042.0
2024-04-12 11:10:00,73.73,73.8,73.73,73.78,192739.0,71.3844,71.4522,71.3844,71.4328,192739.0
2024-04-12 11:15:00,73.77,73.79,73.73,73.76,189262.0,71.4231,71.4425,71.3844,71.4135,189262.0
2024-04-12 11:20:00,73.76,73.76,73.7,73.71,125255.0,71.4135,71.4135,71.3554,71.3651,125255.0
2024-04-12 11:25:00,73.71,73.71,73.66,73.7,121089.0,71.3651,71.3651,71.3166,71.3554,121089.0
2024-04-12 11:30:00,73.7,73.7,73.63,73.66,112681.0,71.3554,71.3554,71.2876,71.3166,112681.0
2024-04-12 11:35:00,73.66,73.67,73.62,73.64,130187.0,71.3166,71.3263,71.2779,71.2973,130187.0
2024-04-12 11:40:00,73.64,73.65,73.6,73.64,122030.0,71.2973,71.307,71.2586,71.2973,122030.0
2024-04-12 11:45:00,73.64,73.7,73.62,73.69,118687.0,71.2973,71.3554,71.2779,71.3457,118687.0
2024-04-12 11:50:00,73.7,73.7,73.65,73.67,99705.0,71.3554,71.3554,71.307,71.3263,99705.0
2024-04-12 11:55:00,73.68,73.7,73.67,73.69,97477.0,71.336,71.3554,71.3263,71.3457,97477.0
2024-04-12 12:00:00,73.68,73.7,73.66,73.68,100111.0,71.336,71.3554,71.3166,71.336,100111.0
2024-04-12 12:05:00,73.68,73.71,73.67,73.69,49709.0,71.336,71.3651,71.3263,71.3457,49709.0
2024-04-12 12:10:00,73.69,73.71,73.66,73.67,111529.0,71.3457,71.3651,71.3166,71.3263,111529.0
2024-04-12 12:15:00,73.68,73.69,73.58,73.59,91514.0,71.336,71.3457,71.2392,71.2489,91514.0
2024-04-12 12:20:00,73.59,73.66,73.58,73.65,44173.0,71.2489,71.3166,71.2392,71.307,44173.0
2024-04-12 12:25:00,73.64,73.66,73.57,73.58,42933.0,71.2973,71.3166,71.2295,71.2392,42933.0
2024-04-12 12:30:00,73.58,73.6,73.48,73.51,149987.0,71.2392,71.2586,71.1424,71.1714,149987.0
2024-04-12 12:35:00,73.51,73.52,73.42,73.44,107784.0,71.1714,71.1811,71.0843,71.1036,107784.0
2024-04-12 12:40:00,73.44,73.49,73.43,73.47,265772.0,71.1036,71.1521,71.094,71.1327,265772.0
2024-04-12 12:45:00,73.47,73.48,73.43,73.43,63131.0,71.1327,71.1424,71.094,71.094,63131.0
2024-04-12 12:50:00,73.44,73.46,73.43,73.44,54426.0,71.1036,71.123,71.094,71.1036,54426.0
2024-04-12 12:55:00,73.44,73.45,73.41,73.41,45524.0,71.1036,71.1133,71.0746,71.0746,45524.0
2024-04-12 13:00:00,73.42,73.45,73.38,73.38,117558.0,71.0843,71.1133,71.0456,71.0456,117558.0
2024-04-12 13:05:00,73.39,73.41,73.34,73.37,133300.0,71.0552,71.0746,71.0068,71.0359,133300.0
2024-04-12 13:10:00,73.37,73.42,73.37,73.4,36723.0,71.0359,71.0843,71.0359,71.0649,36723.0
2024-04-12 13:15:00,73.39,73.43,73.38,73.39,147279.0,71.0552,71.094,71.0456,71.0552,147279.0
2024-04-12 13:20:00,73.38,73.39,73.32,73.34,92665.0,71.0456,71.0552,70.9875,71.0068,92665.0
2024-04-12 13:25:00,73.34,73.37,73.33,73.34,73658.0,71.0068,71.0359,70.9971,71.0068,73658.0
2024-04-12 13:30:00,73.33,73.34,73.29,73.31,88577.0,70.9971,71.0068,70.9584,70.9778,88577.0
2024-04-12 13:35:00,73.32,73.34,73.3,73.33,87067.0,70.9875,71.0068,70.9681,70.9971,87067.0
2024-04-12 13:40:00,73.33,73.4,73.33,73.38,184297.0,70.9971,71.0649,70.9971,71.0456,184297.0
2024-04-12 13:45:00,73.38,73.47,73.37,73.45,152234.0,71.0456,71.1327,71.0359,71.1133,152234.0
2024-04-12 13:50:00,73.46,73.47,73.41,73.41,118109.0,71.123,71.1327,71.0746,71.0746,118109.0
2024-04-12 13:55:00,73.41,73.46,73.41,73.42,112027.0,71.0746,71.123,71.0746,71.0843,112027.0
2024-04-12 14:00:00,73.42,73.43,73.33,73.38,73873.0,71.0843,71.094,70.9971,71.0456,73873.0
2024-04-12 14:05:00,73.38,73.55,73.37,73.53,147312.0,71.0456,71.2101,71.0359,71.1908,147312.0
2024-04-12 14:10:00,73.53,73.56,73.47,73.48,106170.0,71.1908,71.2198,71.1327,71.1424,106170.0
2024-04-12 14:15:00,73.48,73.5,73.46,73.47,71410.0,71.1424,71.1617,71.123,71.1327,71410.0
2024-04-12 14:20:00,73.47,73.5,73.45,73.45,58716.0,71.1327,71.1617,71.1133,71.1133,58716.0
2024-04-12 14:25:00,73.45,73.48,73.43,73.48,61405.0,71.1133,71.1424,71.094,71.1424,61405.0
2024-04-12 14:30:00,73.48,73.48,73.38,73.41,170938.0,71.1424,71.1424,71.0456,71.0746,170938.0
2024-04-12 14:35:00,73.4,73.42,73.37,73.39,141787.0,71.0649,71.0843,71.0359,71.0552,141787.0
2024-04-12 14:40:00,73.39,73.45,73.36,73.37,148796.0,71.0552,71.1133,71.0262,71.0359,148796.0
2024-04-12 14:45:00,73.37,73.44,73.36,73.42,120768.0,71.0359,71.1036,71.0262,71.0843,120768.0
2024-04-12 14:50:00,73.42,73.48,73.42,73.46,263957.0,71.0843,71.1424,71.0843,71.123,263957.0
2024-04-12 14:55:00,73.45,73.47,73.39,73.4,196186.0,71.1133,71.1327,71.0552,71.0649,196186.0
2024-04-12 15:00:00,73.4,73.42,73.37,73.42,206070.0,71.0649,71.0843,71.0359,71.0843,206070.0
2024-04-12 15:05:00,73.41,73.44,73.36,73.38,295865.0,71.0746,71.1036,71.0262,71.0456,295865.0
2024-04-12 15:10:00,73.39,73.42,73.37,73.37,76190.0,71.0552,71.0843,71.0359,71.0359,76190.0
2024-04-12 15:15:00,73.36,73.4,73.33,73.39,222656.0,71.0262,71.0649,70.9971,71.0552,222656.0
2024-04-12 15:20:00,73.38,73.42,73.37,73.39,97606.0,71.0456,71.0843,71.0359,71.0552,97606.0
2024-04-12 15:25:00,73.4,73.42,73.37,73.38,188893.0,71.0649,71.0843,71.0359,71.0456,188893.0
2024-04-12 15:30:00,73.38,73.43,73.36,73.42,262719.0,71.0456,71.094,71.0262,71.0843,262719.0
2024-04-12 15:35:00,73.42,73.42,73.32,73.34,380296.0,71.0843,71.0843,70.9875,71.0068,380296.0
2024-04-12 15:40:00,73.34,73.46,73.34,73.44,346121.0,71.0068,71.123,71.0068,71.1036,346121.0
2024-04-12 15:45:00,73.45,73.48,73.37,73.42,452290.0,71.1133,71.1424,71.0359,71.0843,452290.0
2024-04-12 15:50:00,73.42,73.44,73.29,73.34,695253.0,71.0843,71.1036,70.9584,71.0068,695253.0
2024-04-12 15:55:00,73.34,73.41,73.34,73.41,1104184.0,71.0068,71.0746,71.0068,71.0746,1104184.0
2024-04-15 09:30:00,73.88,74.02,73.82,73.94,318121.0,71.5296,71.6652,71.4716,71.5877,318121.0
2024-04-15 09:35:00,73.94,73.99,73.84,73.86,132055.0,71.5877,71.6361,71.4909,71.5103,132055.0
2024-04-15 09:40:00,73.85,73.98,73.84,73.95,139520.0,71.5006,71.6265,71.4909,71.5974,139520.0
2024-04-15 09:45:00,73.95,73.99,73.86,73.88,189576.0,71.5974,71.6361,71.5103,71.5296,189576.0
2024-04-15 09:50:00,73.88,73.91,73.81,73.82,402945.0,71.5296,71.5587,71.4619,71.4716,402945.0
2024-04-15 09:55:00,73.82,73.84,73.8,73.84,207397.0,71.4716,71.4909,71.4522,71.4909,207397.0
2024-04-15 10:00:00,73.84,73.85,73.67,73.69,165255.0,71.4909,71.5006,71.3263,71.3457,165255.0
2024-04-15 10:05:00,73.69,73.7,73.57,73.57,230596.0,71.3457,71.3554,71.2295,71.2295,230596.0
2024-04-15 10:10:00,73.57,73.58,73.47,73.51,274228.0,71.2295,71.2392,71.1327,71.1714,274228.0
2024-04-15 10:15:00,73.51,73.66,73.51,73.64,136587.0,71.1714,71.3166,71.1714,71.2973,136587.0
2024-04-15 10:20:00,73.64,73.66,73.6,73.63,115086.0,71.2973,71.3166,71.2586,71.2876,115086.0
2024-04-15 10:25:00,73.63,73.63,73.56,73.59,143851.0,71.2876,71.2876,71.2198,71.2489,143851.0
2024-04-15 10:30:00,73.59,73.62,73.54,73.55,102786.0,71.2489,71.2779,71.2005,71.2101,102786.0
2024-04-15 10:35:00,73.55,73.59,73.49,73.5,110591.0,71.2101,71.2489,71.1521,71.1617,110591.0
2024-04-15 10:40:00,73.51,73.59,73.5,73.58,180809.0,71.1714,71.2489,71.1617,71.2392,180809.0
2024-04-15 10:45:00,73.58,73.64,73.54,73.63,187492.0,71.2392,71.2973,71.2005,71.2876,187492.0
2024-04-15 10:50:00,73.62,73.62,73.54,73.57,100977.0,71.2779,71.2779,71.2005,71.2295,100977.0
2024-04-15 10:55:00,73.56,73.61,73.55,73.56,98530.0,71.2198,71.2682,71.2101,71.2198,98530.0
2024-04-15 11:00:00,73.56,73.57,73.54,73.56,91224.0,71.2198,71.2295,71.2005,71.2198,91224.0
2024-04-15 11:05:00,73.55,73.56,73.51,73.51,140161.0,71.2101,71.2198,71.1714,71.1714,140161.0
2024-04-15 11:10:00,73.51,73.54,73.5,73.53,55084.0,71.1714,71.2005,71.1617,71.1908,55084.0
2024-04-15 11:15:00,73.52,73.54,73.49,73.52,98386.0,71.1811,71.2005,71.1521,71.1811,98386.0
2024-04-15 11:20:00,73.52,73.53,73.49,73.51,72524.0,71.1811,71.1908,71.1521,71.1714,72524.0
2024-04-15 11:25:00,73.51,73.56,73.5,73.56,59249.0,71.1714,71.2198,71.1617,71.2198,59249.0
2024-04-15 11:30:00,73.56,73.6,73.53,73.59,84697.0,71.2198,71.2586,71.1908,71.2489,84697.0
2024-04-15 11:35:00,73.59,73.62,73.57,73.61,126120.0,71.2489,71.2779,71.2295,71.2682,126120.0
2024-04-15 11:40:00,73.61,73.64,73.59,73.61,79465.0,71.2682,71.2973,71.2489,71.2682,79465.0
2024-04-15 11:45:00,73.61,73.66,73.6,73.64,80934.0,71.2682,71.3166,71.2586,71.2973,80934.0
2024-04-15 11:50:00,73.64,73.72,73.63,73.7,57181.0,71.2973,71.3747,71.2876,71.3554,57181.0
2024-04-15 11:55:00,73.7,73.71,73.67,73.67,93032.0,71.3554,71.3651,71.3263,71.3263,93032.0
2024-04-15 12:00:00,73.68,73.74,73.67,73.73,62412.0,71.336,71.3941,71.3263,71.3844,62412.0
2024-04-15 12:05:00,73.73,73.73,73.7,73.7,45675.0,71.3844,71.3844,71.3554,71.3554,45675.0
2024-04-15 12:10:00,73.7,73.7,73.67,73.69,67455.0,71.3554,71.3554,71.3263,71.3457,67455.0
2024-04-15 12:15:00,73.69,73.7,73.61,73.61,79817.0,71.3457,71.3554,71.2682,71.2682,79817.0
2024-04-15 12:20:00,73.61,73.62,73.5,73.51,91037.0,71.2682,71.2779,71.1617,71.1714,91037.0
2024-04-15 12:25:00,73.51,73.51,73.47,73.49,83645.0,71.1714,71.1714,71.1327,71.1521,83645.0
2024-04-15 12:30:00,73.48,73.51,73.44,73.5,51398.0,71.1424,71.1714,71.1036,71.1617,51398.0
2024-04-15 12:35:00,73.5,73.52,73.46,73.48,78003.0,71.1617,71.1811,71.123,71.1424,78003.0
2024-04-15 12:40:00,73.49,73.52,73.43,73.45,51208.0,71.1521,71.1811,71.094,71.1133,51208.0
2024-04-15 12:45:00,73.45,73.47,73.43,73.44,46302.0,71.1133,71.1327,71.094,71.1036,46302.0
2024-04-15 12:50:00,73.45,73.47,73.44,73.46,41560.0,71.1133,71.1327,71.1036,71.123,41560.0
2024-04-15 12:55:00,73.46,73.51,73.45,73.49,47510.0,71.123,71.1714,71.1133,71.1521,47510.0
2024-04-15 13:00:00,73.49,73.5,73.44,73.48,45380.0,71.1521,71.1617,71.1036,71.1424,45380.0
2024-04-15 13:05:00,73.48,73.53,73.47,73.51,40336.0,71.1424,71.1908,71.1327,71.1714,40336.0
2024-04-15 13:10:00,73.51,73.51,73.41,73.44,62454.0,71.1714,71.1714,71.0746,71.1036,62454.0
2024-04-15 13:15:00,73.44,73.44,73.32,73.32,75410.0,71.1036,71.1036,70.9875,70.9875,75410.0
2024-04-15 13:20:00,73.33,73.33,73.26,73.3,105237.0,70.9971,70.9971,70.9294,70.9681,105237.0
2024-04-15 13:25:00,73.3,73.31,73.21,73.21,90957.0,70.9681,70.9778,70.881,70.881,90957.0
2024-04-15 13:30:00,73.2,73.2,73.12,73.17,168631.0,70.8713,70.8713,70.7938,70.8422,168631.0
2024-04-15 13:35:00,73.17,73.28,73.17,73.25,143004.0,70.8422,70.9487,70.8422,70.9197,143004.0
2024-04-15 13:40:00,73.25,73.35,73.23,73.26,206167.0,70.9197,71.0165,70.9003,70.9294,206167.0
2024-04-15 13:45:00,73.26,73.3,73.18,73.19,69836.0,70.9294,70.9681,70.8519,70.8616,69836.0
2024-04-15 13:50:00,73.2,73.22,73.13,73.19,110749.0,70.8713,70.8906,70.8035,70.8616,110749.0
2024-04-15 13:55:00,73.18,73.23,73.15,73.22,152364.0,70.8519,70.9003,70.8229,70.8906,152364.0
2024-04-15 14:00:00,73.21,73.24,73.15,73.23,243359.0,70.881,70.91,70.8229,70.9003,243359.0
2024-04-15 14:05:00,73.23,73.24,73.16,73.18,54206.0,70.9003,70.91,70.8325,70.8519,54206.0
2024-04-15 14:10:00,73.17,73.18,73.14,73.16,70658.0,70.8422,70.8519,70.8132,70.8325,70658.0
2024-04-15 14:15:00,73.15,73.2,73.13,73.19,228980.0,70.8229,70.8713,70.8035,70.8616,228980.0
2024-04-15 14:20:00,73.18,73.2,73.12,73.14,79476.0,70.8519,70.8713,70.7938,70.8132,79476.0
2024-04-15 14:25:00,73.14,73.19,73.13,73.13,55134.0,70.8132,70.8616,70.8035,70.8035,55134.0
2024-04-15 14:30:00,73.12,73.23,73.11,73.23,135260.0,70.7938,70.9003,70.7841,70.9003,135260.0
2024-04-15 14:35:00,73.23,73.28,73.17,73.18,207063.0,70.9003,70.9487,70.8422,70.8519,207063.0
2024-04-15 14:40:00,73.18,73.22,73.16,73.17,83111.0,70.8519,70.8906,70.8325,70.8422,83111.0
2024-04-15 14:45:00,73.18,73.18,73.07,73.07,90589.0,70.8519,70.8519,70.7454,70.7454,90589.0
2024-04-15 14:50:00,73.07,73.08,72.97,72.98,87667.0,70.7454,70.7551,70.6486,70.6583,87667.0
2024-04-15 14:55:00,72.98,73.1,72.98,73.08,127348.0,70.6583,70.7745,70.6583,70.7551,127348.0
2024-04-15 15:00:00,73.08,73.13,73.05,73.06,222320.0,70.7551,70.8035,70.726,70.7357,222320.0
2024-04-15 15:05:00,73.06,73.13,73.04,73.13,268960.0,70.7357,70.8035,70.7164,70.8035,268960.0
2024-04-15 15:10:00,73.13,73.14,73.04,73.06,149393.0,70.8035,70.8132,70.7164,70.7357,149393.0
2024-04-15 15:15:00,73.06,73.09,72.98,73.0,92339.0,70.7357,70.7648,70.6583,70.6776,92339.0
2024-04-15 15:20:00,73.0,73.09,72.99,73.07,220758.0,70.6776,70.7648,70.668,70.7454,220758.0
2024-04-15 15:25:00,73.08,73.11,73.05,73.08,76248.0,70.7551,70.7841,70.726,70.7551,76248.0
2024-04-15 15:30:00,73.08,73.21,73.07,73.16,181742.0,70.7551,70.881,70.7454,70.8325,181742.0
2024-04-15 15:35:00,73.15,73.17,73.08,73.11,113086.0,70.8229,70.8422,70.7551,70.7841,113086.0
2024-04-15 15:40:00,73.11,73.11,73.05,73.08,112103.0,70.7841,70.7841,70.726,70.7551,112103.0
2024-04-15 15:45:00,73.07,73.15,73.06,73.15,202347.0,70.7454,70.8229,70.7357,70.8229,202347.0
2024-04-15 15:50:00,73.14,73.15,73.11,73.13,313842.0,70.8132,70.8229,70.7841,70.8035,313842.0
2024-04-15 15:55:00,73.14,73.18,73.05,73.07,1030468.0,70.8132,70.8519,70.726,70.7454,1030468.0
2024-04-16 09:30:00,73.23,73.32,73.19,73.27,413438.0,70.9003,70.9875,70.8616,70.939,413438.0
2024-04-16 09:35:00,73.26,73.28,73.15,73.27,292352.0,70.9294,70.9487,70.8229,70.939,292352.0
2024-04-16 09:40:00,73.27,73.27,73.15,73.27,176318.0,70.939,70.939,70.8229,70.939,176318.0
2024-04-16 09:45:00,73.27,73.29,73.18,73.19,143090.0,70.939,70.9584,70.8519,70.8616,143090.0
2024-04-16 09:50:00,73.19,73.26,73.16,73.18,173219.0,70.8616,70.9294,70.8325,70.8519,173219.0
2024-04-16 09:55:00,73.18,73.23,73.15,73.19,230547.0,70.8519,70.9003,70.8229,70.8616,230547.0
2024-04-16 10:00:00,73.2,73.2,73.07,73.09,183040.0,70.8713,70.8713,70.7454,70.7648,183040.0
2024-04-16 10:05:00,73.09,73.16,73.08,73.13,139313.0,70.7648,70.8325,70.7551,70.8035,139313.0
2024-04-16 10:10:00,73.12,73.18,73.11,73.17,159338.0,70.7938,70.8519,70.7841,70.8422,159338.0
2024-04-16 10:15:00,73.17,73.22,73.15,73.17,191727.0,70.8422,70.8906,70.8229,70.8422,191727.0
2024-04-16 10:20:00,73.18,73.19,73.12,73.16,65540.0,70.8519,70.8616,70.7938,70.8325,65540.0
2024-04-16 10:25:00,73.16,73.21,73.15,73.17,322820.0,70.8325,70.881,70.8229,70.8422,322820.0
2024-04-16 10:30:00,73.17,73.21,73.14,73.17,134557.0,70.8422,70.881,70.8132,70.8422,134557.0
2024-04-16 10:35:00,73.17,73.21,73.14,73.2,110624.0,70.8422,70.881,70.8132,70.8713,110624.0
2024-04-16 10:40:00,73.19,73.24,73.19,73.22,131685.0,70.8616,70.91,70.8616,70.8906,131685.0
2024-04-16 10:45:00,73.21,73.23,73.16,73.18,96784.0,70.881,70.9003,70.8325,70.8519,96784.0
2024-04-16 10:50:00,73.17,73.18,73.08,73.09,105362.0,70.8422,70.8519,70.7551,70.7648,105362.0
2024-04-16 10:55:00,73.09,73.14,73.09,73.13,87661.0,70.7648,70.8132,70.7648,70.8035,87661.0
2024-04-16 11:00:00,73.13,73.19,73.11,73.17,162454.0,70.8035,70.8616,70.7841,70.8422,162454.0
2024-04-16 11:05:00,73.17,73.18,73.11,73.15,115138.0,70.8422,70.8519,70.7841,70.8229,115138.0
2024-04-16 11:10:00,73.16,73.2,73.13,73.14,138461.0,70.8325,70.8713,70.8035,70.8132,138461.0
2024-04-16 11:15:00,73.13,73.17,73.11,73.11,50851.0,70.8035,70.8422,70.7841,70.7841,50851.0
2024-04-16 11:20:00,73.11,73.16,73.1,73.16,60776.0,70.7841,70.8325,70.7745,70.8325,60776.0
2024-04-16 11:25:00,73.16,73.17,73.14,73.15,43229.0,70.8325,70.8422,70.8132,70.8229,43229.0
2024-04-16 11:30:00,73.16,73.21,73.12,73.2,53487.0,70.8325,70.881,70.7938,70.8713,53487.0
2024-04-16 11:35:00,73.21,73.22,73.17,73.17,40720.0,70.881,70.8906,70.8422,70.8422,40720.0
2024-04-16 11:40:00,73.17,73.24,73.17,73.21,42556.0,70.8422,70.91,70.8422,70.881,42556.0
2024-04-16 11:45:00,73.22,73.22,73.16,73.17,76941.0,70.8906,70.8906,70.8325,70.8422,76941.0
2024-04-16 11:50:00,73.17,73.26,73.17,73.26,54927.0,70.8422,70.9294,70.8422,70.9294,54927.0
2024-04-16 11:55:00,73.26,73.28,73.19,73.19,75766.0,70.9294,70.9487,70.8616,70.8616,75766.0
2024-04-16 12:00:00,73.19,73.19,73.15,73.18,64128.0,70.8616,70.8616,70.8229,70.8519,64128.0
2024-04-16 12:05:00,73.17,73.23,73.14,73.22,90542.0,70.8422,70.9003,70.8132,70.8906,90542.0
2024-04-16 12:10:00,73.22,73.25,73.18,73.22,49626.0,70.8906,70.9197,70.8519,70.8906,49626.0
2024-04-16 12:15:00,73.22,73.23,73.2,73.22,55964.0,70.8906,70.9003,70.8713,70.8906,55964.0
2024-04-16 12:20:00,73.21,73.24,73.21,73.23,59155.0,70.881,70.91,70.881,70.9003,59155.0
2024-04-16 12:25:00,73.24,73.25,73.19,73.2,66234.0,70.91,70.9197,70.8616,70.8713,66234.0
2024-04-16 12:30:00,73.2,73.22,73.19,73.21,31198.0,70.8713,70.8906,70.8616,70.881,31198.0
2024-04-16 12:35:00,73.2,73.21,73.17,73.2,69744.0,70.8713,70.881,70.8422,70.8713,69744.0
2024-04-16 12:40:00,73.21,73.23,73.19,73.2,58017.0,70.881,70.9003,70.8616,70.8713,58017.0
2024-04-16 12:45:00,73.19,73.24,73.18,73.23,67200.0,70.8616,70.91,70.8519,70.9003,67200.0
2024-04-16 12:50:00,73.23,73.25,73.18,73.19,67209.0,70.9003,70.9197,70.8519,70.8616,67209.0
2024-04-16 12:55:00,73.19,73.2,73.16,73.17,50096.0,70.8616,70.8713,70.8325,70.8422,50096.0
2024-04-16 13:00:00,73.18,73.19,73.04,73.04,54319.0,70.8519,70.8616,70.7164,70.7164,54319.0
2024-04-16 13:05:00,73.04,73.11,73.02,73.09,64936.0,70.7164,70.7841,70.697,70.7648,64936.0
2024-04-16 13:10:00,73.09,73.13,73.07,73.12,67229.0,70.7648,70.8035,70.7454,70.7938,67229.0
2024-04-16 13:15:00,73.13,73.13,73.08,73.12,80693.0,70.8035,70.8035,70.7551,70.7938,80693.0
2024-04-16 13:20:00,73.11,73.16,73.1,73.16,51148.0,70.7841,70.8325,70.7745,70.8325,51148.0
2024-04-16 13:25:00,73.15,73.16,73.08,73.09,112924.0,70.8229,70.8325,70.7551,70.7648,112924.0
2024-04-16 13:30:00,73.09,73.11,72.93,73.04,387805.0,70.7648,70.7841,70.6099,70.7164,387805.0
2024-04-16 13:35:00,73.04,73.11,73.02,73.05,269186.0,70.7164,70.7841,70.697,70.726,269186.0
2024-04-16 13:40:00,73.06,73.14,73.05,73.09,150259.0,70.7357,70.8132,70.726,70.7648,150259.0
2024-04-16 13:45:00,73.1,73.14,73.05,73.05,113827.0,70.7745,70.8132,70.726,70.726,113827.0
2024-04-16 13:50:00,73.04,73.11,72.97,73.09,212068.0,70.7164,70.7841,70.6486,70.7648,212068.0
2024-04-16 13:55:00,73.08,73.09,73.05,73.08,87720.0,70.7551,70.7648,70.726,70.7551,87720.0
2024-04-16 14:00:00,73.07,73.13,73.02,73.12,71739.0,70.7454,70.8035,70.697,70.7938,71739.0
2024-04-16 14:05:00,73.13,73.32,73.11,73.32,206170.0,70.8035,70.9875,70.7841,70.9875,206170.0
2024-04-16 14:10:00,73.31,73.33,73.18,73.19,98075.0,70.9778,70.9971,70.8519,70.8616,98075.0
2024-04-16 14:15:00,73.19,73.2,73.07,73.07,185584.0,70.8616,70.8713,70.7454,70.7454,185584.0
2024-04-16 14:20:00,73.08,73.1,72.99,73.03,143133.0,70.7551,70.7745,70.668,70.7067,143133.0
2024-04-16 14:25:00,73.03,73.12,72.98,73.03,119560.0,70.7067,70.7938,70.6583,70.7067,119560.0
2024-04-16 14:30:00,73.02,73.14,73.01,73.13,121195.0,70.697,70.8132,70.6873,70.8035,121195.0
2024-04-16 14:35:00,73.13,73.14,73.06,73.1,85580.0,70.8035,70.8132,70.7357,70.7745,85580.0
2024-04-16 14:40:00,73.11,73.15,73.09,73.13,101782.0,70.7841,70.8229,70.7648,70.8035,101782.0
2024-04-16 14:45:00,73.13,73.16,73.1,73.13,50592.0,70.8035,70.8325,70.7745,70.8035,50592.0
2024-04-16 14:50:00,73.14,73.27,73.14,73.25,116325.0,70.8132,70.939,70.8132,70.9197,116325.0
2024-04-16 14:55:00,73.25,73.31,73.23,73.3,77766.0,70.9197,70.9778,70.9003,70.9681,77766.0
2024-04-16 15:00:00,73.3,73.31,73.21,73.24,116664.0,70.9681,70.9778,70.881,70.91,116664.0
2024-04-16 15:05:00,73.23,73.26,73.23,73.23,117757.0,70.9003,70.9294,70.9003,70.9003,117757.0
2024-04-16 15:10:00,73.23,73.26,73.23,73.23,120336.0,70.9003,70.9294,70.9003,70.9003,120336.0
2024-04-16 15:15:00,73.23,73.24,73.18,73.23,86618.0,70.9003,70.91,70.8519,70.9003,86618.0
2024-04-16 15:20:00,73.23,73.28,73.2,73.28,129489.0,70.9003,70.9487,70.8713,70.9487,129489.0
2024-04-16 15:25:00,73.27,73.31,73.25,73.3,72251.0,70.939,70.9778,70.9197,70.9681,72251.0
2024-04-16 15:30:00,73.3,73.3,73.09,73.09,159273.0,70.9681,70.9681,70.7648,70.7648,159273.0
2024-04-16 15:35:00,73.09,73.16,73.06,73.15,162564.0,70.7648,70.8325,70.7357,70.8229,162564.0
2024-04-16 15:40:00,73.16,73.17,73.13,73.16,234159.0,70.8325,70.8422,70.8035,70.8325,234159.0
2024-04-16 15:45:00,73.16,73.27,73.16,73.26,180155.0,70.8325,70.939,70.8325,70.9294,180155.0
2024-04-16 15:50:00,73.26,73.28,73.21,73.27,316343.0,70.9294,70.9487,70.881,70.939,316343.0
2024-04-16 15:55:00,73.27,73.28,73.08,73.11,1416714.0,70.939,70.9487,70.7551,70.7841,1416714.0
2024-04-17 09:30:00,73.55,73.64,73.52,73.57,384142.0,71.2101,71.2973,71.1811,71.2295,384142.0
2024-04-17 09:35:00,73.56,73.62,73.53,73.59,104963.0,71.2198,71.2779,71.1908,71.2489,104963.0
2024-04-17 09:40:00,73.58,73.58,73.5,73.53,197676.0,71.2392,71.2392,71.1617,71.1908,197676.0
2024-04-17 09:45:00,73.53,73.58,73.49,73.53,183835.0,71.1908,71.2392,71.1521,71.1908,183835.0
2024-04-17 09:50:00,73.53,73.64,73.53,73.61,105449.0,71.1908,71.2973,71.1908,71.2682,105449.0
2024-04-17 09:55:00,73.61,73.62,73.54,73.54,77975.0,71.2682,71.2779,71.2005,71.2005,77975.0
2024-04-17 10:00:00,73.54,73.55,73.41,73.44,144310.0,71.2005,71.2101,71.0746,71.1036,144310.0
2024-04-17 10:05:00,73.44,73.5,73.43,73.5,108861.0,71.1036,71.1617,71.094,71.1617,108861.0
2024-04-17 10:10:00,73.5,73.52,73.44,73.45,89654.0,71.1617,71.1811,71.1036,71.1133,89654.0
2024-04-17 10:15:00,73.44,73.47,73.4,73.42,74758.0,71.1036,71.1327,71.0649,71.0843,74758.0
2024-04-17 10:20:00,73.42,73.42,73.34,73.37,54798.0,71.0843,71.0843,71.0068,71.0359,54798.0
2024-04-17 10:25:00,73.37,73.41,73.31,73.32,538869.0,71.0359,71.0746,70.9778,70.9875,538869.0
2024-04-17 10:30:00,73.32,73.35,73.3,73.34,128706.0,70.9875,71.0165,70.9681,71.0068,128706.0
2024-04-17 10:35:00,73.34,73.37,73.32,73.34,88152.0,71.0068,71.0359,70.9875,71.0068,88152.0
2024-04-17 10:40:00,73.34,73.35,73.29,73.31,109781.0,71.0068,71.0165,70.9584,70.9778,109781.0
2024-04-17 10:45:00,73.31,73.34,73.3,73.31,66876.0,70.9778,71.0068,70.9681,70.9778,66876.0
2024-04-17 10:50:00,73.31,73.32,73.23,73.26,141741.0,70.9778,70.9875,70.9003,70.9294,141741.0
2024-04-17 10:55:00,73.27,73.3,73.26,73.3,103981.0,70.939,70.9681,70.9294,70.9681,103981.0
2024-04-17 11:00:00,73.3,73.33,73.28,73.33,161405.0,70.9681,70.9971,70.9487,70.9971,161405.0
2024-04-17 11:05:00,73.34,73.34,73.25,73.27,104392.0,71.0068,71.0068,70.9197,70.939,104392.0
2024-04-17 11:10:00,73.28,73.28,73.23,73.25,89471.0,70.9487,70.9487,70.9003,70.9197,89471.0
2024-04-17 11:15:00,73.25,73.26,73.21,73.22,121539.0,70.9197,70.9294,70.881,70.8906,121539.0
2024-04-17 11:20:00,73.23,73.24,73.18,73.19,115620.0,70.9003,70.91,70.8519,70.8616,115620.0
2024-04-17 11:25:00,73.2,73.21,73.12,73.12,94808.0,70.8713,70.881,70.7938,70.7938,94808.0
2024-04-17 11:30:00,73.12,73.13,73.03,73.06,156147.0,70.7938,70.8035,70.7067,70.7357,156147.0
2024-04-17 11:35:00,73.05,73.14,73.03,73.13,99064.0,70.726,70.8132,70.7067,70.8035,99064.0
2024-04-17 11:40:00,73.13,73.18,73.12,73.17,91020.0,70.8035,70.8519,70.7938,70.8422,91020.0
2024-04-17 11:45:00,73.17,73.17,73.12,73.14,86952.0,70.8422,70.8422,70.7938,70.8132,86952.0
2024-04-17 11:50:00,73.14,73.19,73.13,73.18,56150.0,70.8132,70.8616,70.8035,70.8519,56150.0
2024-04-17 11:55:00,73.17,73.2,73.14,73.15,53280.0,70.8422,70.8713,70.8132,70.8229,53280.0
2024-04-17 12:00:00,73.15,73.17,73.12,73.12,76377.0,70.8229,70.8422,70.7938,70.7938,76377.0
2024-04-17 12:05:00,73.13,73.13,73.07,73.12,79113.0,70.8035,70.8035,70.7454,70.7938,79113.0
2024-04-17 12:10:00,73.13,73.21,73.12,73.17,210884.0,70.8035,70.881,70.7938,70.8422,210884.0
2024-04-17 12:15:00,73.17,73.18,73.13,73.17,47055.0,70.8422,70.8519,70.8035,70.8422,47055.0
2024-04-17 12:20:00,73.17,73.21,73.15,73.19,89614.0,70.8422,70.881,70.8229,70.8616,89614.0
2024-04-17 12:25:00,73.19,73.24,73.17,73.18,60251.0,70.8616,70.91,70.8422,70.8519,60251.0
2024-04-17 12:30:00,73.18,73.18,73.14,73.17,54499.0,70.8519,70.8519,70.8132,70.8422,54499.0
2024-04-17 12:35:00,73.17,73.18,73.13,73.16,113520.0,70.8422,70.8519,70.8035,70.8325,113520.0
2024-04-17 12:40:00,73.16,73.18,73.13,73.15,66028.0,70.8325,70.8519,70.8035,70.8229,66028.0
2024-04-17 12:45:00,73.15,73.23,73.15,73.23,183817.0,70.8229,70.9003,70.8229,70.9003,183817.0
2024-04-17 12:50:00,73.22,73.23,73.18,73.22,102707.0,70.8906,70.9003,70.8519,70.8906,102707.0
2024-04-17 12:55:00,73.21,73.24,73.19,73.21,47422.0,70.881,70.91,70.8616,70.881,47422.0
2024-04-17 13:00:00,73.2,73.24,73.18,73.23,193082.0,70.8713,70.91,70.8519,70.9003,193082.0
2024-04-17 13:05:00,73.23,73.25,73.19,73.25,150423.0,70.9003,70.9197,70.8616,70.9197,150423.0
2024-04-17 13:10:00,73.24,73.25,73.21,73.23,48163.0,70.91,70.9197,70.881,70.9003,48163.0
2024-04-17 13:15:00,73.23,73.33,73.23,73.31,167430.0,70.9003,70.9971,70.9003,70.9778,167430.0
2024-04-17 13:20:00,73.31,73.35,73.3,73.31,59097.0,70.9778,71.0165,70.9681,70.9778,59097.0
2024-04-17 13:25:00,73.32,73.33,73.28,73.32,58107.0,70.9875,70.9971,70.9487,70.9875,58107.0
2024-04-17 13:30:00,73.32,73.33,73.23,73.24,58531.0,70.9875,70.9971,70.9003,70.91,58531.0
2024-04-17 13:35:00,73.25,73.27,73.23,73.24,56978.0,70.9197,70.939,70.9003,70.91,56978.0
2024-04-17 13:40:00,73.24,73.27,73.21,73.25,102826.0,70.91,70.939,70.881,70.9197,102826.0
2024-04-17 13:45:00,73.26,73.26,73.2,73.25,47017.0,70.9294,70.9294,70.8713,70.9197,47017.0
2024-04-17 13:50:00,73.26,73.29,73.21,73.28,70057.0,70.9294,70.9584,70.881,70.9487,70057.0
2024-04-17 13:55:00,73.27,73.34,73.27,73.31,81788.0,70.939,71.0068,70.939,70.9778,81788.0
2024-04-17 14:00:00,73.31,73.34,73.28,73.31,45416.0,70.9778,71.0068,70.9487,70.9778,45416.0
2024-04-17 14:05:00,73.31,73.31,73.28,73.3,60534.0,70.9778,70.9778,70.9487,70.9681,60534.0
2024-04-17 14:10:00,73.3,73.3,73.25,73.27,59753.0,70.9681,70.9681,70.9197,70.939,59753.0
2024-04-17 14:15:00,73.27,73.31,73.24,73.31,59851.0,70.939,70.9778,70.91,70.9778,59851.0
2024-04-17 14:20:00,73.31,73.31,73.26,73.28,75547.0,70.9778,70.9778,70.9294,70.9487,75547.0
2024-04-17 14:25:00,73.29,73.35,73.28,73.31,58234.0,70.9584,71.0165,70.9487,70.9778,58234.0
2024-04-17 14:30:00,73.32,73.34,73.3,73.34,68372.0,70.9875,71.0068,70.9681,71.0068,68372.0
2024-04-17 14:35:00,73.34,73.38,73.31,73.38,60262.0,71.0068,71.0456,70.9778,71.0456,60262.0
2024-04-17 14:40:00,73.38,73.51,73.37,73.5,257191.0,71.0456,71.1714,71.0359,71.1617,257191.0
2024-04-17 14:45:00,73.49,73.51,73.41,73.41,101399.0,71.1521,71.1714,71.0746,71.0746,101399.0
2024-04-17 14:50:00,73.42,73.45,73.3,73.34,99915.0,71.0843,71.1133,70.9681,71.0068,99915.0
2024-04-17 14:55:00,73.33,73.36,73.31,73.36,146758.0,70.9971,71.0262,70.9778,71.0262,146758.0
2024-04-17 15:00:00,73.35,73.35,73.28,73.29,164358.0,71.0165,71.0165,70.9487,70.9584,164358.0
2024-04-17 15:05:00,73.29,73.31,73.25,73.28,103140.0,70.9584,70.9778,70.9197,70.9487,103140.0
2024-04-17 15:10:00,73.27,73.28,73.22,73.24,100006.0,70.939,70.9487,70.8906,70.91,100006.0
2024-04-17 15:15:00,73.24,73.33,73.23,73.31,168232.0,70.91,70.9971,70.9003,70.9778,168232.0
2024-04-17 15:20:00,73.31,73.37,73.29,73.36,151089.0,70.9778,71.0359,70.9584,71.0262,151089.0
2024-04-17 15:25:00,73.36,73.37,73.33,73.36,150919.0,71.0262,71.0359,70.9971,71.0262,150919.0
2024-04-17 15:30:00,73.36,73.39,73.33,73.34,626136.0,71.0262,71.0552,70.9971,71.0068,626136.0
2024-04-17 15:35:00,73.34,73.35,73.29,73.32,211994.0,71.0068,71.0165,70.9584,70.9875,211994.0
2024-04-17 15:40:00,73.33,73.41,73.3,73.39,246528.0,70.9971,71.0746,70.9681,71.0552,246528.0
2024-04-17 15:45:00,73.39,73.42,73.36,73.4,205629.0,71.0552,71.0843,71.0262,71.0649,205629.0
2024-04-17 15:50:00,73.4,73.44,73.34,73.43,405820.0,71.0649,71.1036,71.0068,71.094,405820.0
2024-04-17 15:55:00,73.43,73.47,73.38,73.4,1462844.0,71.094,71.1327,71.0456,71.0649,1462844.0
2024-04-18 09:30:00,73.64,73.74,73.58,73.61,286515.0,71.2973,71.3941,71.2392,71.2682,286515.0
2024-04-18 09:35:00,73.6,73.74,73.6,73.72,171645.0,71.2586,71.3941,71.2586,71.3747,171645.0
2024-04-18 09:40:00,73.73,73.75,73.61,73.61,172897.0,71.3844,71.4038,71.2682,71.2682,172897.0
2024-04-18 09:45:00,73.62,73.63,73.55,73.62,121155.0,71.2779,71.2876,71.2101,71.2779,121155.0
2024-04-18 09:50:00,73.62,73.68,73.59,73.67,106726.0,71.2779,71.336,71.2489,71.3263,106726.0
2024-04-18 09:55:00,73.67,73.73,73.67,73.73,148853.0,71.3263,71.3844,71.3263,71.3844,148853.0
2024-04-18 10:00:00,73.72,73.77,73.68,73.68,208106.0,71.3747,71.4231,71.336,71.336,208106.0
2024-04-18 10:05:00,73.69,73.7,73.65,73.67,110149.0,71.3457,71.3554,71.307,71.3263,110149.0
2024-04-18 10:10:00,73.67,73.7,73.6,73.65,96806.0,71.3263,71.3554,71.2586,71.307,96806.0
2024-04-18 10:15:00,73.66,73.74,73.65,73.72,102262.0,71.3166,71.3941,71.307,71.3747,102262.0
2024-04-18 10:20:00,73.72,73.73,73.69,73.72,124900.0,71.3747,71.3844,71.3457,71.3747,124900.0
2024-04-18 10:25:00,73.72,73.74,73.69,73.72,83008.0,71.3747,71.3941,71.3457,71.3747,83008.0
2024-04-18 10:30:00,73.71,73.72,73.65,73.7,92410.0,71.3651,71.3747,71.307,71.3554,92410.0
2024-04-18 10:35:00,73.7,73.73,73.68,73.7,110656.0,71.3554,71.3844,71.336,71.3554,110656.0
2024-04-18 10:40:00,73.7,73.75,73.68,73.69,127938.0,71.3554,71.4038,71.336,71.3457,127938.0
2024-04-18 10:45:00,73.69,73.74,73.68,73.69,102189.0,71.3457,71.3941,71.336,71.3457,102189.0
2024-04-18 10:50:00,73.69,73.72,73.67,73.72,73848.0,71.3457,71.3747,71.3263,71.3747,73848.0
2024-04-18 10:55:00,73.72,73.79,73.71,73.72,163278.0,71.3747,71.4425,71.3651,71.3747,163278.0
2024-04-18 11:00:00,73.72,73.76,73.71,73.71,79049.0,71.3747,71.4135,71.3651,71.3651,79049.0
2024-04-18 11:05:00,73.72,73.73,73.67,73.68,111345.0,71.3747,71.3844,71.3263,71.336,111345.0
2024-04-18 11:10:00,73.67,73.72,73.67,73.71,86510.0,71.3263,71.3747,71.3263,71.3651,86510.0
2024-04-18 11:15:00,73.72,73.74,73.7,73.71,124323.0,71.3747,71.3941,71.3554,71.3651,124323.0
2024-04-18 11:20:00,73.71,73.76,73.7,73.75,63007.0,71.3651,71.4135,71.3554,71.4038,63007.0
2024-04-18 11:25:00,73.75,73.76,73.66,73.67,77626.0,71.4038,71.4135,71.3166,71.3263,77626.0
2024-04-18 11:30:00,73.67,73.67,73.61,73.63,94114.0,71.3263,71.3263,71.2682,71.2876,94114.0
2024-04-18 11:35:00,73.63,73.66,73.61,73.66,63634.0,71.2876,71.3166,71.2682,71.3166,63634.0
2024-04-18 11:40:00,73.65,73.65,73.61,73.63,82590.0,71.307,71.307,71.2682,71.2876,82590.0
2024-04-18 11:45:00,73.62,73.63,73.57,73.61,41984.0,71.2779,71.2876,71.2295,71.2682,41984.0
2024-04-18 11:50:00,73.61,73.63,73.59,73.61,40195.0,71.2682,71.2876,71.2489,71.2682,40195.0
2024-04-18 11:55:00,73.61,73.64,73.6,73.63,57905.0,71.2682,71.2973,71.2586,71.2876,57905.0
2024-04-18 12:00:00,73.64,73.72,73.63,73.71,104964.0,71.2973,71.3747,71.2876,71.3651,104964.0
2024-04-18 12:05:00,73.71,73.71,73.63,73.67,72566.0,71.3651,71.3651,71.2876,71.3263,72566.0
2024-04-18 12:10:00,73.66,73.69,73.66,73.67,60335.0,71.3166,71.3457,71.3166,71.3263,60335.0
2024-04-18 12:15:00,73.66,73.71,73.65,73.7,70840.0,71.3166,71.3651,71.307,71.3554,70840.0
2024-04-18 12:20:00,73.7,73.7,73.66,73.67,66421.0,71.3554,71.3554,71.3166,71.3263,66421.0
2024-04-18 12:25:00,73.67,73.69,73.65,73.69,92463.0,71.3263,71.3457,71.307,71.3457,92463.0
2024-04-18 12:30:00,73.69,73.69,73.61,73.62,226889.0,71.3457,71.3457,71.2682,71.2779,226889.0
2024-04-18 12:35:00,73.62,73.69,73.62,73.64,148610.0,71.2779,71.3457,71.2779,71.2973,148610.0
2024-04-18 12:40:00,73.65,73.65,73.58,73.61,89323.0,71.307,71.307,71.2392,71.2682,89323.0
2024-04-18 12:45:00,73.61,73.61,73.56,73.58,97105.0,71.2682,71.2682,71.2198,71.2392,97105.0
2024-04-18 12:50:00,73.58,73.58,73.51,73.52,83138.0,71.2392,71.2392,71.1714,71.1811,83138.0
2024-04-18 12:55:00,73.52,73.54,73.51,73.53,72316.0,71.1811,71.2005,71.1714,71.1908,72316.0
2024-04-18 13:00:00,73.54,73.59,73.53,73.56,111417.0,71.2005,71.2489,71.1908,71.2198,111417.0
2024-04-18 13:05:00,73.56,73.57,73.53,73.57,180213.0,71.2198,71.2295,71.1908,71.2295,180213.0
2024-04-18 13:10:00,73.57,73.57,73.53,73.56,84987.0,71.2295,71.2295,71.1908,71.2198,84987.0
2024-04-18 13:15:00,73.57,73.57,73.49,73.53,128438.0,71.2295,71.2295,71.1521,71.1908,128438.0
2024-04-18 13:20:00,73.54,73.55,73.47,73.47,83485.0,71.2005,71.2101,71.1327,71.1327,83485.0
2024-04-18 13:25:00,73.47,73.58,73.46,73.57,229371.0,71.1327,71.2392,71.123,71.2295,229371.0
2024-04-18 13:30:00,73.58,73.58,73.5,73.53,71502.0,71.2392,71.2392,71.1617,71.1908,71502.0
2024-04-18 13:35:00,73.53,73.55,73.5,73.51,76910.0,71.1908,71.2101,71.1617,71.1714,76910.0
2024-04-18 13:40:00,73.51,73.57,73.47,73.56,76433.0,71.1714,71.2295,71.1327,71.2198,76433.0
2024-04-18 13:45:00,73.55,73.6,73.55,73.59,88911.0,71.2101,71.2586,71.2101,71.2489,88911.0
2024-04-18 13:50:00,73.58,73.58,73.49,73.56,227339.0,71.2392,71.2392,71.1521,71.2198,227339.0
2024-04-18 13:55:00,73.55,73.58,73.54,73.58,58746.0,71.2101,71.2392,71.2005,71.2392,58746.0
2024-04-18 14:00:00,73.57,73.58,73.53,73.53,67519.0,71.2295,71.2392,71.1908,71.1908,67519.0
2024-04-18 14:05:00,73.53,73.55,73.49,73.51,67453.0,71.1908,71.2101,71.1521,71.1714,67453.0
2024-04-18 14:10:00,73.51,73.55,73.49,73.53,102405.0,71.1714,71.2101,71.1521,71.1908,102405.0
2024-04-18 14:15:00,73.52,73.6,73.52,73.59,68101.0,71.1811,71.2586,71.1811,71.2489,68101.0
2024-04-18 14:20:00,73.59,73.65,73.58,73.62,75050.0,71.2489,71.307,71.2392,71.2779,75050.0
2024-04-18 14:25:00,73.61,73.65,73.56,73.57,152865.0,71.2682,71.307,71.2198,71.2295,152865.0
2024-04-18 14:30:00,73.58,73.59,73.54,73.56,88392.0,71.2392,71.2489,71.2005,71.2198,88392.0
2024-04-18 14:35:00,73.56,73.61,73.55,73.59,81324.0,71.2198,71.2682,71.2101,71.2489,81324.0
2024-04-18 14:40:00,73.59,73.63,73.57,73.63,121368.0,71.2489,71.2876,71.2295,71.2876,121368.0
2024-04-18 14:45:00,73.63,73.65,73.61,73.64,78066.0,71.2876,71.307,71.2682,71.2973,78066.0
2024-04-18 14:50:00,73.64,73.64,73.6,73.62,78021.0,71.2973,71.2973,71.2586,71.2779,78021.0
2024-04-18 14:55:00,73.62,73.62,73.58,73.59,140727.0,71.2779,71.2779,71.2392,71.2489,140727.0
2024-04-18 15:00:00,73.59,73.66,73.58,73.63,261388.0,71.2489,71.3166,71.2392,71.2876,261388.0
2024-04-18 15:05:00,73.63,73.65,73.61,73.62,62627.0,71.2876,71.307,71.2682,71.2779,62627.0
2024-04-18 15:10:00,73.62,73.67,73.61,73.64,68690.0,71.2779,71.3263,71.2682,71.2973,68690.0
2024-04-18 15:15:00,73.64,73.66,73.61,73.62,124963.0,71.2973,71.3166,71.2682,71.2779,124963.0
2024-04-18 15:20:00,73.62,73.7,73.61,73.67,172893.0,71.2779,71.3554,71.2682,71.3263,172893.0
2024-04-18 15:25:00,73.67,73.7,73.63,73.69,176006.0,71.3263,71.3554,71.2876,71.3457,176006.0
2024-04-18 15:30:00,73.69,73.77,73.68,73.77,212158.0,71.3457,71.4231,71.336,71.4231,212158.0
2024-04-18 15:35:00,73.76,73.79,73.73,73.75,154839.0,71.4135,71.4425,71.3844,71.4038,154839.0
2024-04-18 15:40:00,73.75,73.83,73.74,73.83,172433.0,71.4038,71.4812,71.3941,71.4812,172433.0
2024-04-18 15:45:00,73.83,73.85,73.8,73.83,226675.0,71.4812,71.5006,71.4522,71.4812,226675.0
2024-04-18 15:50:00,73.83,73.89,73.76,73.78,392337.0,71.4812,71.5393,71.4135,71.4328,392337.0
2024-04-18 15:55:00,73.77,73.79,73.71,73.73,1340230.0,71.4231,71.4425,71.3651,71.3844,1340230.0
2024-04-19 09:30:00,73.69,73.77,73.61,73.66,626308.0,71.3457,71.4231,71.2682,71.3166,626308.0
2024-04-19 09:35:00,73.66,73.75,73.56,73.75,324669.0,71.3166,71.4038,71.2198,71.4038,324669.0
2024-04-19 09:40:00,73.75,73.81,73.72,73.8,170009.0,71.4038,71.4619,71.3747,71.4522,170009.0
2024-04-19 09:45:00,73.8,73.81,73.67,73.67,293270.0,71.4522,71.4619,71.3263,71.3263,293270.0
2024-04-19 09:50:00,73.66,73.73,73.64,73.72,81687.0,71.3166,71.3844,71.2973,71.3747,81687.0
2024-04-19 09:55:00,73.71,73.74,73.66,73.73,77080.0,71.3651,71.3941,71.3166,71.3844,77080.0
2024-04-19 10:00:00,73.73,73.76,73.67,73.71,124602.0,71.3844,71.4135,71.3263,71.3651,124602.0
2024-04-19 10:05:00,73.71,73.8,73.7,73.77,88689.0,71.3651,71.4522,71.3554,71.4231,88689.0
2024-04-19 10:10:00,73.77,73.83,73.74,73.83,152601.0,71.4231,71.4812,71.3941,71.4812,152601.0
2024-04-19 10:15:00,73.83,73.86,73.79,73.79,173410.0,71.4812,71.5103,71.4425,71.4425,173410.0
2024-04-19 10:20:00,73.8,73.84,73.76,73.77,144987.0,71.4522,71.4909,71.4135,71.4231,144987.0
2024-04-19 10:25:00,73.77,73.95,73.73,73.95,172306.0,71.4231,71.5974,71.3844,71.5974,172306.0
2024-04-19 10:30:00,73.94,73.97,73.85,73.85,229789.0,71.5877,71.6168,71.5006,71.5006,229789.0
2024-04-19 10:35:00,73.84,73.92,73.82,73.91,130797.0,71.4909,71.5684,71.4716,71.5587,130797.0
2024-04-19 10:40:00,73.9,73.94,73.85,73.93,106187.0,71.549,71.5877,71.5006,71.5781,106187.0
2024-04-19 10:45:00,73.92,73.94,73.83,73.84,143832.0,71.5684,71.5877,71.4812,71.4909,143832.0
2024-04-19 10:50:00,73.84,73.84,73.79,73.83,112174.0,71.4909,71.4909,71.4425,71.4812,112174.0
2024-04-19 10:55:00,73.83,73.83,73.77,73.78,227492.0,71.4812,71.4812,71.4231,71.4328,227492.0
2024-04-19 11:00:00,73.79,73.8,73.75,73.77,163986.0,71.4425,71.4522,71.4038,71.4231,163986.0
2024-04-19 11:05:00,73.78,73.87,73.77,73.87,134746.0,71.4328,71.52,71.4231,71.52,134746.0
2024-04-19 11:10:00,73.87,73.88,73.82,73.83,200304.0,71.52,71.5296,71.4716,71.4812,200304.0
2024-04-19 11:15:00,73.83,73.87,73.82,73.86,202841.0,71.4812,71.52,71.4716,71.5103,202841.0
2024-04-19 11:20:00,73.86,73.9,73.82,73.9,82401.0,71.5103,71.549,71.4716,71.549,82401.0
2024-04-19 11:25:00,73.9,73.91,73.86,73.9,141735.0,71.549,71.5587,71.5103,71.549,141735.0
2024-04-19 11:30:00,73.9,73.91,73.84,73.86,130888.0,71.549,71.5587,71.4909,71.5103,130888.0
2024-04-19 11:35:00,73.87,73.91,73.84,73.91,118312.0,71.52,71.5587,71.4909,71.5587,118312.0
2024-04-19 11:40:00,73.91,73.93,73.87,73.91,63515.0,71.5587,71.5781,71.52,71.5587,63515.0
2024-04-19 11:45:00,73.91,73.94,73.89,73.92,48508.0,71.5587,71.5877,71.5393,71.5684,48508.0
2024-04-19 11:50:00,73.92,73.95,73.92,73.95,46709.0,71.5684,71.5974,71.5684,71.5974,46709.0
2024-04-19 11:55:00,73.95,73.96,73.9,73.93,86670.0,71.5974,71.6071,71.549,71.5781,86670.0
2024-04-19 12:00:00,73.93,74.0,73.92,73.99,100574.0,71.5781,71.6458,71.5684,71.6361,100574.0
2024-04-19 12:05:00,74.0,74.0,73.92,73.97,124494.0,71.6458,71.6458,71.5684,71.6168,124494.0
2024-04-19 12:10:00,73.97,73.97,73.89,73.89,289483.0,71.6168,71.6168,71.5393,71.5393,289483.0
2024-04-19 12:15:00,73.89,73.9,73.82,73.83,428331.0,71.5393,71.549,71.4716,71.4812,428331.0
2024-04-19 12:20:00,73.83,73.84,73.8,73.83,314562.0,71.4812,71.4909,71.4522,71.4812,314562.0
2024-04-19 12:25:00,73.84,73.93,73.83,73.89,111959.0,71.4909,71.5781,71.4812,71.5393,111959.0
2024-04-19 12:30:00,73.89,73.93,73.88,73.92,40039.0,71.5393,71.5781,71.5296,71.5684,40039.0
2024-04-19 12:35:00,73.92,73.93,73.9,73.91,50048.0,71.5684,71.5781,71.549,71.5587,50048.0
2024-04-19 12:40:00,73.91,73.96,73.9,73.95,108248.0,71.5587,71.6071,71.549,71.5974,108248.0
2024-04-19 12:45:00,73.95,73.99,73.94,73.99,211541.0,71.5974,71.6361,71.5877,71.6361,211541.0
2024-04-19 12:50:00,74.0,74.07,74.0,74.0,179395.0,71.6458,71.7136,71.6458,71.6458,179395.0
2024-04-19 12:55:00,74.01,74.09,74.0,74.09,150100.0,71.6555,71.733,71.6458,71.733,150100.0
2024-04-19 13:00:00,74.09,74.15,74.08,74.13,137553.0,71.733,71.7911,71.7233,71.7717,137553.0
2024-04-19 13:05:00,74.12,74.15,74.11,74.14,89983.0,71.762,71.7911,71.7523,71.7814,89983.0
2024-04-19 13:10:00,74.13,74.15,74.07,74.08,62010.0,71.7717,71.7911,71.7136,71.7233,62010.0
2024-04-19 13:15:00,74.08,74.13,74.06,74.12,94882.0,71.7233,71.7717,71.7039,71.762,94882.0
2024-04-19 13:20:00,74.12,74.12,74.08,74.09,63306.0,71.762,71.762,71.7233,71.733,63306.0
2024-04-19 13:25:00,74.09,74.13,74.04,74.06,146456.0,71.733,71.7717,71.6846,71.7039,146456.0
2024-04-19 13:30:00,74.06,74.12,74.06,74.09,80170.0,71.7039,71.762,71.7039,71.733,80170.0
2024-04-19 13:35:00,74.1,74.1,74.06,74.09,58976.0,71.7426,71.7426,71.7039,71.733,58976.0
2024-04-19 13:40:00,74.09,74.13,74.09,74.13,59155.0,71.733,71.7717,71.733,71.7717,59155.0
2024-04-19 13:45:00,74.13,74.19,74.12,74.17,114677.0,71.7717,71.8298,71.762,71.8104,114677.0
2024-04-19 13:50:00,74.18,74.27,74.18,74.25,94749.0,71.8201,71.9072,71.8201,71.8879,94749.0
2024-04-19 13:55:00,74.25,74.26,74.17,74.19,142074.0,71.8879,71.8976,71.8104,71.8298,142074.0
2024-04-19 14:00:00,74.19,74.19,74.11,74.13,83472.0,71.8298,71.8298,71.7523,71.7717,83472.0
2024-04-19 14:05:00,74.14,74.21,74.14,74.17,138772.0,71.7814,71.8491,71.7814,71.8104,138772.0
2024-04-19 14:10:00,74.17,74.21,74.17,74.2,74419.0,71.8104,71.8491,71.8104,71.8395,74419.0
2024-04-19 14:15:00,74.2,74.28,74.19,74.26,141068.0,71.8395,71.9169,71.8298,71.8976,141068.0
2024-04-19 14:20:00,74.26,74.29,74.24,74.28,68560.0,71.8976,71.9266,71.8782,71.9169,68560.0
2024-04-19 14:25:00,74.28,74.3,74.23,74.25,98131.0,71.9169,71.9363,71.8685,71.8879,98131.0
2024-04-19 14:30:00,74.25,74.3,74.25,74.28,137956.0,71.8879,71.9363,71.8879,71.9169,137956.0
2024-04-19 14:35:00,74.28,74.3,74.23,74.24,135667.0,71.9169,71.9363,71.8685,71.8782,135667.0
2024-04-19 14:40:00,74.23,74.28,74.2,74.26,171980.0,71.8685,71.9169,71.8395,71.8976,171980.0
2024-04-19 14:45:00,74.27,74.32,74.23,74.3,133405.0,71.9072,71.9556,71.8685,71.9363,133405.0
2024-04-19 14:50:00,74.3,74.31,74.25,74.28,83901.0,71.9363,71.946,71.8879,71.9169,83901.0
2024-04-19 14:55:00,74.28,74.35,74.28,74.35,106713.0,71.9169,71.9847,71.9169,71.9847,106713.0
2024-04-19 15:00:00,74.35,74.43,74.33,74.41,193710.0,71.9847,72.0621,71.9653,72.0428,193710.0
2024-04-19 15:05:00,74.4,74.4,74.32,74.39,339487.0,72.0331,72.0331,71.9556,72.0234,339487.0
2024-04-19 15:10:00,74.38,74.43,74.32,74.41,116570.0,72.0137,72.0621,71.9556,72.0428,116570.0
2024-04-19 15:15:00,74.4,74.41,74.34,74.37,212079.0,72.0331,72.0428,71.975,72.0041,212079.0
2024-04-19 15:20:00,74.37,74.39,74.34,74.34,130245.0,72.0041,72.0234,71.975,71.975,130245.0
2024-04-19 15:25:00,74.34,74.42,74.33,74.39,178817.0,71.975,72.0525,71.9653,72.0234,178817.0
2024-04-19 15:30:00,74.39,74.42,74.37,74.4,191054.0,72.0234,72.0525,72.0041,72.0331,191054.0
2024-04-19 15:35:00,74.41,74.42,74.31,74.34,190531.0,72.0428,72.0525,71.946,71.975,190531.0
2024-04-19 15:40:00,74.34,74.38,74.3,74.36,205912.0,71.975,72.0137,71.9363,71.9944,205912.0
2024-04-19 15:45:00,74.36,74.43,74.31,74.38,321303.0,71.9944,72.0621,71.946,72.0137,321303.0
2024-04-19 15:50:00,74.37,74.44,74.32,74.44,403119.0,72.0041,72.0718,71.9556,72.0718,403119.0
2024-04-19 15:55:00,74.44,74.48,74.4,74.43,2238601.0,72.0718,72.1106,72.0331,72.0621,2238601.0
2024-04-22 09:30:00,74.59,74.74,74.37,74.38,412889.0,72.2171,72.3623,72.0041,72.0137,412889.0
2024-04-22 09:35:00,74.39,74.41,74.26,74.34,246923.0,72.0234,72.0428,71.8976,71.975,246923.0
2024-04-22 09:40:00,74.33,74.35,74.3,74.34,206342.0,71.9653,71.9847,71.9363,71.975,206342.0
2024-04-22 09:45:00,74.33,74.34,74.25,74.28,337637.0,71.9653,71.975,71.8879,71.9169,337637.0
2024-04-22 09:50:00,74.28,74.34,74.27,74.33,189287.0,71.9169,71.975,71.9072,71.9653,189287.0
2024-04-22 09:55:00,74.34,74.44,74.33,74.43,164958.0,71.975,72.0718,71.9653,72.0621,164958.0
2024-04-22 10:00:00,74.44,74.44,74.34,74.37,115056.0,72.0718,72.0718,71.975,72.0041,115056.0
2024-04-22 10:05:00,74.37,74.47,74.37,74.47,119158.0,72.0041,72.1009,72.0041,72.1009,119158.0
2024-04-22 10:10:00,74.47,74.5,74.43,74.44,115365.0,72.1009,72.1299,72.0621,72.0718,115365.0
2024-04-22 10:15:00,74.45,74.47,74.43,74.45,115157.0,72.0815,72.1009,72.0621,72.0815,115157.0
2024-04-22 10:20:00,74.44,74.57,74.41,74.57,167497.0,72.0718,72.1977,72.0428,72.1977,167497.0
2024-04-22 10:25:00,74.57,74.6,74.54,74.6,157205.0,72.1977,72.2267,72.1686,72.2267,157205.0
2024-04-22 10:30:00,74.59,74.71,74.57,74.69,137347.0,72.2171,72.3332,72.1977,72.3139,137347.0
2024-04-22 10:35:00,74.69,74.71,74.66,74.71,63270.0,72.3139,72.3332,72.2848,72.3332,63270.0
2024-04-22 10:40:00,74.7,74.79,74.69,74.79,93067.0,72.3236,72.4107,72.3139,72.4107,93067.0
2024-04-22 10:45:00,74.78,74.86,74.78,74.83,81792.0,72.401,72.4785,72.401,72.4494,81792.0
2024-04-22 10:50:00,74.84,74.86,74.8,74.83,112183.0,72.4591,72.4785,72.4204,72.4494,112183.0
2024-04-22 10:55:00,74.83,74.85,74.8,74.81,86148.0,72.4494,72.4688,72.4204,72.4301,86148.0
2024-04-22 11:00:00,74.81,74.82,74.75,74.77,84757.0,72.4301,72.4397,72.372,72.3913,84757.0
2024-04-22 11:05:00,74.76,74.79,74.74,74.78,54326.0,72.3816,72.4107,72.3623,72.401,54326.0
2024-04-22 11:10:00,74.78,74.79,74.74,74.78,59360.0,72.401,72.4107,72.3623,72.401,59360.0
2024-04-22 11:15:00,74.78,74.78,74.73,74.74,101409.0,72.401,72.401,72.3526,72.3623,101409.0
2024-04-22 11:20:00,74.74,74.76,74.72,74.75,82732.0,72.3623,72.3816,72.3429,72.372,82732.0
2024-04-22 11:25:00,74.75,74.78,74.74,74.76,113425.0,72.372,72.401,72.3623,72.3816,113425.0
2024-04-22 11:30:00,74.77,74.81,74.67,74.69,180321.0,72.3913,72.4301,72.2945,72.3139,180321.0
2024-04-22 11:35:00,74.68,74.75,74.67,74.75,61514.0,72.3042,72.372,72.2945,72.372,61514.0
2024-04-22 11:40:00,74.75,74.76,74.72,74.74,65102.0,72.372,72.3816,72.3429,72.3623,65102.0
2024-04-22 11:45:00,74.75,74.79,74.74,74.78,56656.0,72.372,72.4107,72.3623,72.401,56656.0
2024-04-22 11:50:00,74.78,74.79,74.76,74.78,73882.0,72.401,72.4107,72.3816,72.401,73882.0
2024-04-22 11:55:00,74.78,74.82,74.78,74.8,63092.0,72.401,72.4397,72.401,72.4204,63092.0
2024-04-22 12:00:00,74.8,74.82,74.74,74.78,94535.0,72.4204,72.4397,72.3623,72.401,94535.0
2024-04-22 12:05:00,74.78,74.85,74.78,74.84,39681.0,72.401,72.4688,72.401,72.4591,39681.0
2024-04-22 12:10:00,74.84,74.86,74.83,74.84,83589.0,72.4591,72.4785,72.4494,72.4591,83589.0
2024-04-22 12:15:00,74.84,74.89,74.83,74.84,116964.0,72.4591,72.5075,72.4494,72.4591,116964.0
2024-04-22 12:20:00,74.85,74.86,74.83,74.84,57579.0,72.4688,72.4785,72.4494,72.4591,57579.0
2024-04-22 12:25:00,74.84,74.85,74.82,74.84,106268.0,72.4591,72.4688,72.4397,72.4591,106268.0
2024-04-22 12:30:00,74.85,74.86,74.82,74.84,56175.0,72.4688,72.4785,72.4397,72.4591,56175.0
2024-04-22 12:35:00,74.86,74.89,74.85,74.89,93995.0,72.4785,72.5075,72.4688,72.5075,93995.0
2024-04-22 12:40:00,74.89,74.93,74.88,74.93,92894.0,72.5075,72.5462,72.4978,72.5462,92894.0
2024-04-22 12:45:00,74.93,74.97,74.92,74.96,66033.0,72.5462,72.585,72.5366,72.5753,66033.0
2024-04-22 12:50:00,74.96,74.98,74.9,74.91,63542.0,72.5753,72.5946,72.5172,72.5269,63542.0
2024-04-22 12:55:00,74.91,74.98,74.9,74.98,211364.0,72.5269,72.5946,72.5172,72.5946,211364.0
2024-04-22 13:00:00,74.98,74.99,74.95,74.96,126371.0,72.5946,72.6043,72.5656,72.5753,126371.0
2024-04-22 13:05:00,74.97,75.0,74.96,74.98,71414.0,72.585,72.614,72.5753,72.5946,71414.0
2024-04-22 13:10:00,74.98,75.02,74.98,75.01,98274.0,72.5946,72.6334,72.5946,72.6237,98274.0
2024-04-22 13:15:00,75.0,75.01,74.95,74.97,105080.0,72.614,72.6237,72.5656,72.585,105080.0
2024-04-22 13:20:00,74.98,75.01,74.97,75.0,74943.0,72.5946,72.6237,72.585,72.614,74943.0
2024-04-22 13:25:00,75.0,75.09,75.0,75.08,211469.0,72.614,72.7011,72.614,72.6915,211469.0
2024-04-22 13:30:00,75.09,75.09,75.04,75.08,256511.0,72.7011,72.7011,72.6527,72.6915,256511.0
2024-04-22 13:35:00,75.09,75.13,75.08,75.12,96239.0,72.7011,72.7399,72.6915,72.7302,96239.0
2024-04-22 13:40:00,75.13,75.15,75.11,75.14,82968.0,72.7399,72.7592,72.7205,72.7496,82968.0
2024-04-22 13:45:00,75.14,75.23,75.13,75.23,186847.0,72.7496,72.8367,72.7399,72.8367,186847.0
2024-04-22 13:50:00,75.23,75.33,75.22,75.3,320294.0,72.8367,72.9335,72.827,72.9045,320294.0
2024-04-22 13:55:00,75.3,75.31,75.27,75.28,231095.0,72.9045,72.9142,72.8754,72.8851,231095.0
2024-04-22 14:00:00,75.29,75.3,75.26,75.28,124387.0,72.8948,72.9045,72.8657,72.8851,124387.0
2024-04-22 14:05:00,75.29,75.32,75.27,75.29,96733.0,72.8948,72.9238,72.8754,72.8948,96733.0
2024-04-22 14:10:00,75.3,75.32,75.28,75.31,91929.0,72.9045,72.9238,72.8851,72.9142,91929.0
2024-04-22 14:15:00,75.31,75.32,75.29,75.3,78393.0,72.9142,72.9238,72.8948,72.9045,78393.0
2024-04-22 14:20:00,75.31,75.33,75.29,75.33,78538.0,72.9142,72.9335,72.8948,72.9335,78538.0
2024-04-22 14:25:00,75.33,75.35,75.31,75.32,126597.0,72.9335,72.9529,72.9142,72.9238,126597.0
2024-04-22 14:30:00,75.32,75.33,75.29,75.29,95279.0,72.9238,72.9335,72.8948,72.8948,95279.0
2024-04-22 14:35:00,75.3,75.31,75.26,75.28,85451.0,72.9045,72.9142,72.8657,72.8851,85451.0
2024-04-22 14:40:00,75.28,75.29,75.21,75.23,93818.0,72.8851,72.8948,72.8173,72.8367,93818.0
2024-04-22 14:45:00,75.22,75.25,75.21,75.22,96613.0,72.827,72.8561,72.8173,72.827,96613.0
2024-04-22 14:50:00,75.22,75.22,75.17,75.18,69009.0,72.827,72.827,72.7786,72.7883,69009.0
2024-04-22 14:55:00,75.19,75.22,75.18,75.2,95381.0,72.798,72.827,72.7883,72.8077,95381.0
2024-04-22 15:00:00,75.2,75.21,75.12,75.14,105531.0,72.8077,72.8173,72.7302,72.7496,105531.0
2024-04-22 15:05:00,75.14,75.17,75.13,75.17,102878.0,72.7496,72.7786,72.7399,72.7786,102878.0
2024-04-22 15:10:00,75.17,75.2,75.12,75.19,114697.0,72.7786,72.8077,72.7302,72.798,114697.0
2024-04-22 15:15:00,75.19,75.2,75.17,75.17,97949.0,72.798,72.8077,72.7786,72.7786,97949.0
2024-04-22 15:20:00,75.17,75.18,75.1,75.12,165386.0,72.7786,72.7883,72.7108,72.7302,165386.0
2024-04-22 15:25:00,75.11,75.14,75.09,75.14,101431.0,72.7205,72.7496,72.7011,72.7496,101431.0
2024-04-22 15:30:00,75.13,75.14,75.05,75.06,205375.0,72.7399,72.7496,72.6624,72.6721,205375.0
2024-04-22 15:35:00,75.06,75.06,75.0,75.03,116089.0,72.6721,72.6721,72.614,72.6431,116089.0
2024-04-22 15:40:00,75.03,75.09,75.01,75.07,186192.0,72.6431,72.7011,72.6237,72.6818,186192.0
2024-04-22 15:45:00,75.08,75.17,75.07,75.16,242282.0,72.6915,72.7786,72.6818,72.7689,242282.0
2024-04-22 15:50:00,75.15,75.15,75.07,75.1,441739.0,72.7592,72.7592,72.6818,72.7108,441739.0
2024-04-22 15:55:00,75.11,75.15,75.03,75.14,911607.0,72.7205,72.7592,72.6431,72.7496,911607.0
2024-04-23 09:30:00,75.27,75.41,75.21,75.36,483956.0,72.8754,73.011,72.8173,72.9626,483956.0
2024-04-23 09:35:00,75.36,75.43,75.28,75.31,308980.0,72.9626,73.0303,72.8851,72.9142,308980.0
2024-04-23 09:40:00,75.31,75.35,75.23,75.26,140196.0,72.9142,72.9529,72.8367,72.8657,140196.0
2024-04-23 09:45:00,75.26,75.41,75.25,75.38,299805.0,72.8657,73.011,72.8561,72.9819,299805.0
2024-04-23 09:50:00,75.38,75.4,75.28,75.34,284829.0,72.9819,73.0013,72.8851,72.9432,284829.0
2024-04-23 09:55:00,75.34,75.4,75.31,75.33,184725.0,72.9432,73.0013,72.9142,72.9335,184725.0
2024-04-23 10:00:00,75.33,75.38,75.27,75.33,152970.0,72.9335,72.9819,72.8754,72.9335,152970.0
2024-04-23 10:05:00,75.32,75.35,75.29,75.31,156465.0,72.9238,72.9529,72.8948,72.9142,156465.0
2024-04-23 10:10:00,75.3,75.3,75.22,75.25,143515.0,72.9045,72.9045,72.827,72.8561,143515.0
2024-04-23 10:15:00,75.25,75.26,75.19,75.23,143346.0,72.8561,72.8657,72.798,72.8367,143346.0
2024-04-23 10:20:00,75.22,75.23,75.15,75.17,205692.0,72.827,72.8367,72.7592,72.7786,205692.0
2024-04-23 10:25:00,75.17,75.19,75.09,75.1,96859.0,72.7786,72.798,72.7011,72.7108,96859.0
2024-04-23 10:30:00,75.1,75.17,75.09,75.16,243214.0,72.7108,72.7786,72.7011,72.7689,243214.0
2024-04-23 10:35:00,75.15,75.23,75.15,75.21,311797.0,72.7592,72.8367,72.7592,72.8173,311797.0
2024-04-23 10:40:00,75.21,75.29,75.21,75.25,216083.0,72.8173,72.8948,72.8173,72.8561,216083.0
2024-04-23 10:45:00,75.24,75.33,75.24,75.33,126826.0,72.8464,72.9335,72.8464,72.9335,126826.0
2024-04-23 10:50:00,75.34,75.35,75.3,75.33,96751.0,72.9432,72.9529,72.9045,72.9335,96751.0
2024-04-23 10:55:00,75.32,75.35,75.27,75.34,91492.0,72.9238,72.9529,72.8754,72.9432,91492.0
2024-04-23 11:00:00,75.34,75.35,75.28,75.31,258760.0,72.9432,72.9529,72.8851,72.9142,258760.0
2024-04-23 11:05:00,75.31,75.32,75.24,75.25,108133.0,72.9142,72.9238,72.8464,72.8561,108133.0
2024-04-23 11:10:00,75.25,75.32,75.25,75.31,69238.0,72.8561,72.9238,72.8561,72.9142,69238.0
2024-04-23 11:15:00,75.31,75.32,75.26,75.28,64465.0,72.9142,72.9238,72.8657,72.8851,64465.0
2024-04-23 11:20:00,75.27,75.28,75.19,75.2,82747.0,72.8754,72.8851,72.798,72.8077,82747.0
2024-04-23 11:25:00,75.2,75.22,75.17,75.2,68560.0,72.8077,72.827,72.7786,72.8077,68560.0
2024-04-23 11:30:00,75.2,75.2,75.13,75.16,105126.0,72.8077,72.8077,72.7399,72.7689,105126.0
2024-04-23 11:35:00,75.17,75.19,75.12,75.16,109634.0,72.7786,72.798,72.7302,72.7689,109634.0
2024-04-23 11:40:00,75.16,75.16,75.05,75.06,361116.0,72.7689,72.7689,72.6624,72.6721,361116.0
2024-04-23 11:45:00,75.06,75.09,75.02,75.09,91477.0,72.6721,72.7011,72.6334,72.7011,91477.0
2024-04-23 11:50:00,75.09,75.11,75.07,75.09,46129.0,72.7011,72.7205,72.6818,72.7011,46129.0
2024-04-23 11:55:00,75.09,75.11,75.06,75.07,91351.0,72.7011,72.7205,72.6721,72.6818,91351.0
2024-04-23 12:00:00,75.07,75.1,75.04,75.1,74575.0,72.6818,72.7108,72.6527,72.7108,74575.0
2024-04-23 12:05:00,75.11,75.17,75.1,75.17,104391.0,72.7205,72.7786,72.7108,72.7786,104391.0
2024-04-23 12:10:00,75.17,75.18,75.13,75.14,93271.0,72.7786,72.7883,72.7399,72.7496,93271.0
2024-04-23 12:15:00,75.15,75.19,75.15,75.16,121626.0,72.7592,72.798,72.7592,72.7689,121626.0
2024-04-23 12:20:00,75.16,75.19,75.13,75.16,107142.0,72.7689,72.798,72.7399,72.7689,107142.0
2024-04-23 12:25:00,75.16,75.21,75.15,75.2,59540.0,72.7689,72.8173,72.7592,72.8077,59540.0
2024-04-23 12:30:00,75.2,75.24,75.19,75.23,86023.0,72.8077,72.8464,72.798,72.8367,86023.0
2024-04-23 12:35:00,75.24,75.28,75.21,75.27,82454.0,72.8464,72.8851,72.8173,72.8754,82454.0
2024-04-23 12:40:00,75.27,75.3,75.25,75.3,48228.0,72.8754,72.9045,72.8561,72.9045,48228.0
2024-04-23 12:45:00,75.3,75.3,75.26,75.27,59657.0,72.9045,72.9045,72.8657,72.8754,59657.0
2024-04-23 12:50:00,75.27,75.3,75.26,75.28,43174.0,72.8754,72.9045,72.8657,72.8851,43174.0
2024-04-23 12:55:00,75.27,75.3,75.23,75.24,47397.0,72.8754,72.9045,72.8367,72.8464,47397.0
2024-04-23 13:00:00,75.24,75.27,75.22,75.26,83788.0,72.8464,72.8754,72.827,72.8657,83788.0
2024-04-23 13:05:00,75.27,75.27,75.24,75.25,43647.0,72.8754,72.8754,72.8464,72.8561,43647.0
2024-04-23 13:10:00,75.25,75.26,75.19,75.2,64752.0,72.8561,72.8657,72.798,72.8077,64752.0
2024-04-23 13:15:00,75.2,75.21,75.18,75.2,38925.0,72.8077,72.8173,72.7883,72.8077,38925.0
2024-04-23 13:20:00,75.21,75.24,75.21,75.23,37053.0,72.8173,72.8464,72.8173,72.8367,37053.0
2024-04-23 13:25:00,75.23,75.28,75.22,75.27,38633.0,72.8367,72.8851,72.827,72.8754,38633.0
2024-04-23 13:30:00,75.27,75.28,75.25,75.28,39658.0,72.8754,72.8851,72.8561,72.8851,39658.0
2024-04-23 13:35:00,75.28,75.28,75.24,75.26,27608.0,72.8851,72.8851,72.8464,72.8657,27608.0
2024-04-23 13:40:00,75.27,75.3,75.26,75.28,45448.0,72.8754,72.9045,72.8657,72.8851,45448.0
2024-04-23 13:45:00,75.28,75.3,75.27,75.28,31226.0,72.8851,72.9045,72.8754,72.8851,31226.0
2024-04-23 13:50:00,75.28,75.32,75.28,75.31,32115.0,72.8851,72.9238,72.8851,72.9142,32115.0
2024-04-23 13:55:00,75.31,75.32,75.29,75.32,34318.0,72.9142,72.9238,72.8948,72.9238,34318.0
2024-04-23 14:00:00,75.31,75.35,75.31,75.34,138577.0,72.9142,72.9529,72.9142,72.9432,138577.0
2024-04-23 14:05:00,75.34,75.35,75.33,75.34,92695.0,72.9432,72.9529,72.9335,72.9432,92695.0
2024-04-23 14:10:00,75.34,75.37,75.31,75.34,80897.0,72.9432,72.9722,72.9142,72.9432,80897.0
2024-04-23 14:15:00,75.34,75.38,75.34,75.36,46239.0,72.9432,72.9819,72.9432,72.9626,46239.0
2024-04-23 14:20:00,75.35,75.39,75.35,75.38,68010.0,72.9529,72.9916,72.9529,72.9819,68010.0
2024-04-23 14:25:00,75.38,75.39,75.36,75.37,58447.0,72.9819,72.9916,72.9626,72.9722,58447.0
2024-04-23 14:30:00,75.37,75.38,75.33,75.34,114203.0,72.9722,72.9819,72.9335,72.9432,114203.0
2024-04-23 14:35:00,75.33,75.34,75.3,75.33,40741.0,72.9335,72.9432,72.9045,72.9335,40741.0
2024-04-23 14:40:00,75.33,75.37,75.33,75.37,35423.0,72.9335,72.9722,72.9335,72.9722,35423.0
2024-04-23 14:45:00,75.37,75.37,75.32,75.33,93583.0,72.9722,72.9722,72.9238,72.9335,93583.0
2024-04-23 14:50:00,75.32,75.33,75.29,75.31,298356.0,72.9238,72.9335,72.8948,72.9142,298356.0
2024-04-23 14:55:00,75.32,75.36,75.31,75.35,69554.0,72.9238,72.9626,72.9142,72.9529,69554.0
2024-04-23 15:00:00,75.35,75.36,75.28,75.3,513923.0,72.9529,72.9626,72.8851,72.9045,513923.0
2024-04-23 15:05:00,75.3,75.33,75.29,75.3,70156.0,72.9045,72.9335,72.8948,72.9045,70156.0
2024-04-23 15:10:00,75.31,75.32,75.26,75.28,111472.0,72.9142,72.9238,72.8657,72.8851,111472.0
2024-04-23 15:15:00,75.28,75.29,75.24,75.26,86609.0,72.8851,72.8948,72.8464,72.8657,86609.0
2024-04-23 15:20:00,75.26,75.28,75.23,75.26,114887.0,72.8657,72.8851,72.8367,72.8657,114887.0
2024-04-23 15:25:00,75.27,75.3,75.26,75.28,104179.0,72.8754,72.9045,72.8657,72.8851,104179.0
2024-04-23 15:30:00,75.28,75.31,75.24,75.3,329808.0,72.8851,72.9142,72.8464,72.9045,329808.0
2024-04-23 15:35:00,75.29,75.34,75.29,75.31,227913.0,72.8948,72.9432,72.8948,72.9142,227913.0
2024-04-23 15:40:00,75.31,75.35,75.3,75.34,345828.0,72.9142,72.9529,72.9045,72.9432,345828.0
2024-04-23 15:45:00,75.34,75.34,75.27,75.32,385832.0,72.9432,72.9432,72.8754,72.9238,385832.0
2024-04-23 15:50:00,75.31,75.35,75.29,75.33,375172.0,72.9142,72.9529,72.8948,72.9335,375172.0
2024-04-23 15:55:00,75.33,75.37,75.28,75.34,1122138.0,72.9335,72.9722,72.8851,72.9432,1122138.0
2024-04-24 09:30:00,74.9,74.93,74.61,74.7,473396.0,72.5172,72.5462,72.2364,72.3236,473396.0
2024-04-24 09:35:00,74.7,74.7,74.49,74.61,478155.0,72.3236,72.3236,72.1202,72.2364,478155.0
2024-04-24 09:40:00,74.62,74.89,74.61,74.85,154116.0,72.2461,72.5075,72.2364,72.4688,154116.0
2024-04-24 09:45:00,74.85,74.86,74.75,74.85,195256.0,72.4688,72.4785,72.372,72.4688,195256.0
2024-04-24 09:50:00,74.85,74.99,74.84,74.95,139901.0,72.4688,72.6043,72.4591,72.5656,139901.0
2024-04-24 09:55:00,74.96,75.04,74.95,75.0,200996.0,72.5753,72.6527,72.5656,72.614,200996.0
2024-04-24 10:00:00,75.0,75.06,74.97,75.0,128552.0,72.614,72.6721,72.585,72.614,128552.0
2024-04-24 10:05:00,75.0,75.03,74.96,75.03,185703.0,72.614,72.6431,72.5753,72.6431,185703.0
2024-04-24 10:10:00,75.03,75.08,75.01,75.03,132922.0,72.6431,72.6915,72.6237,72.6431,132922.0
2024-04-24 10:15:00,75.04,75.08,75.01,75.08,567081.0,72.6527,72.6915,72.6237,72.6915,567081.0
2024-04-24 10:20:00,75.08,75.17,75.07,75.17,94657.0,72.6915,72.7786,72.6818,72.7786,94657.0
2024-04-24 10:25:00,75.17,75.21,75.17,75.17,123363.0,72.7786,72.8173,72.7786,72.7786,123363.0
2024-04-24 10:30:00,75.18,75.2,75.16,75.2,84531.0,72.7883,72.8077,72.7689,72.8077,84531.0
2024-04-24 10:35:00,75.19,75.24,75.18,75.23,100929.0,72.798,72.8464,72.7883,72.8367,100929.0
2024-04-24 10:40:00,75.23,75.25,75.18,75.2,182823.0,72.8367,72.8561,72.7883,72.8077,182823.0
2024-04-24 10:45:00,75.2,75.27,75.18,75.25,77099.0,72.8077,72.8754,72.7883,72.8561,77099.0
2024-04-24 10:50:00,75.25,75.26,75.2,75.22,83109.0,72.8561,72.8657,72.8077,72.827,83109.0
2024-04-24 10:55:00,75.22,75.27,75.21,75.27,98077.0,72.827,72.8754,72.8173,72.8754,98077.0
2024-04-24 11:00:00,75.27,75.37,75.27,75.36,219958.0,72.8754,72.9722,72.8754,72.9626,219958.0
2024-04-24 11:05:00,75.35,75.35,75.29,75.31,192704.0,72.9529,72.9529,72.8948,72.9142,192704.0
2024-04-24 11:10:00,75.31,75.37,75.31,75.37,105809.0,72.9142,72.9722,72.9142,72.9722,105809.0
2024-04-24 11:15:00,75.37,75.4,75.3,75.32,108673.0,72.9722,73.0013,72.9045,72.9238,108673.0
2024-04-24 11:20:00,75.31,75.4,75.31,75.37,269102.0,72.9142,73.0013,72.9142,72.9722,269102.0
2024-04-24 11:25:00,75.37,75.46,75.37,75.44,489739.0,72.9722,73.0594,72.9722,73.04,489739.0
2024-04-24 11:30:00,75.44,75.48,75.41,75.48,96274.0,73.04,73.0787,73.011,73.0787,96274.0
2024-04-24 11:35:00,75.47,75.5,75.44,75.49,54875.0,73.0691,73.0981,73.04,73.0884,54875.0
2024-04-24 11:40:00,75.5,75.55,75.49,75.52,100392.0,73.0981,73.1465,73.0884,73.1175,100392.0
2024-04-24 11:45:00,75.51,75.57,75.5,75.56,164103.0,73.1078,73.1659,73.0981,73.1562,164103.0
2024-04-24 11:50:00,75.56,75.6,75.54,75.59,76994.0,73.1562,73.1949,73.1368,73.1852,76994.0
2024-04-24 11:55:00,75.59,75.6,75.56,75.58,115281.0,73.1852,73.1949,73.1562,73.1756,115281.0
2024-04-24 12:00:00,75.58,75.67,75.57,75.67,97259.0,73.1756,73.2627,73.1659,73.2627,97259.0
2024-04-24 12:05:00,75.67,75.67,75.62,75.65,104507.0,73.2627,73.2627,73.2143,73.2433,104507.0
2024-04-24 12:10:00,75.66,75.69,75.64,75.66,128835.0,73.253,73.2821,73.2337,73.253,128835.0
2024-04-24 12:15:00,75.65,75.67,75.63,75.66,66415.0,73.2433,73.2627,73.224,73.253,66415.0
2024-04-24 12:20:00,75.66,75.7,75.65,75.66,109586.0,73.253,73.2917,73.2433,73.253,109586.0
2024-04-24 12:25:00,75.66,75.72,75.66,75.69,75672.0,73.253,73.3111,73.253,73.2821,75672.0
2024-04-24 12:30:00,75.7,75.7,75.64,75.65,133825.0,73.2917,73.2917,73.2337,73.2433,133825.0
2024-04-24 12:35:00,75.65,75.67,75.61,75.66,61556.0,73.2433,73.2627,73.2046,73.253,61556.0
2024-04-24 12:40:00,75.66,75.67,75.62,75.67,97319.0,73.253,73.2627,73.2143,73.2627,97319.0
2024-04-24 12:45:00,75.66,75.67,75.6,75.61,69914.0,73.253,73.2627,73.1949,73.2046,69914.0
2024-04-24 12:50:00,75.61,75.64,75.59,75.63,64015.0,73.2046,73.2337,73.1852,73.224,64015.0
2024-04-24 12:55:00,75.63,75.65,75.6,75.61,74334.0,73.224,73.2433,73.1949,73.2046,74334.0
2024-04-24 13:00:00,75.62,75.64,75.6,75.63,73694.0,73.2143,73.2337,73.1949,73.224,73694.0
2024-04-24 13:05:00,75.63,75.7,75.63,75.7,68767.0,73.224,73.2917,73.224,73.2917,68767.0
2024-04-24 13:10:00,75.7,75.72,75.67,75.68,97703.0,73.2917,73.3111,73.2627,73.2724,97703.0
2024-04-24 13:15:00,75.69,75.72,75.66,75.69,90523.0,73.2821,73.3111,73.253,73.2821,90523.0
2024-04-24 13:20:00,75.69,75.7,75.67,75.7,42705.0,73.2821,73.2917,73.2627,73.2917,42705.0
2024-04-24 13:25:00,75.7,75.72,75.68,75.72,120011.0,73.2917,73.3111,73.2724,73.3111,120011.0
2024-04-24 13:30:00,75.72,75.75,75.71,75.75,158962.0,73.3111,73.3402,73.3014,73.3402,158962.0
2024-04-24 13:35:00,75.75,75.79,75.74,75.76,151536.0,73.3402,73.3789,73.3305,73.3498,151536.0
2024-04-24 13:40:00,75.77,75.81,75.76,75.78,173334.0,73.3595,73.3982,73.3498,73.3692,173334.0
2024-04-24 13:45:00,75.78,75.83,75.77,75.81,83639.0,73.3692,73.4176,73.3595,73.3982,83639.0
2024-04-24 13:50:00,75.81,75.85,75.81,75.83,219372.0,73.3982,73.437,73.3982,73.4176,219372.0
2024-04-24 13:55:00,75.82,75.88,75.82,75.86,102987.0,73.4079,73.466,73.4079,73.4467,102987.0
2024-04-24 14:00:00,75.87,75.87,75.83,75.84,75483.0,73.4563,73.4563,73.4176,73.4273,75483.0
2024-04-24 14:05:00,75.84,75.89,75.82,75.88,146375.0,73.4273,73.4757,73.4079,73.466,146375.0
2024-04-24 14:10:00,75.89,75.9,75.85,75.85,175017.0,73.4757,73.4854,73.437,73.437,175017.0
2024-04-24 14:15:00,75.85,75.86,75.82,75.84,124502.0,73.437,73.4467,73.4079,73.4273,124502.0
2024-04-24 14:20:00,75.84,75.88,75.84,75.86,62951.0,73.4273,73.466,73.4273,73.4467,62951.0
2024-04-24 14:25:00,75.86,75.87,75.84,75.86,77890.0,73.4467,73.4563,73.4273,73.4467,77890.0
2024-04-24 14:30:00,75.86,75.87,75.81,75.84,182048.0,73.4467,73.4563,73.3982,73.4273,182048.0
2024-04-24 14:35:00,75.84,75.89,75.84,75.87,70996.0,73.4273,73.4757,73.4273,73.4563,70996.0
2024-04-24 14:40:00,75.87,75.9,75.87,75.9,260496.0,73.4563,73.4854,73.4563,73.4854,260496.0
2024-04-24 14:45:00,75.9,75.9,75.83,75.83,235807.0,73.4854,73.4854,73.4176,73.4176,235807.0
2024-04-24 14:50:00,75.84,75.84,75.78,75.82,126790.0,73.4273,73.4273,73.3692,73.4079,126790.0
2024-04-24 14:55:00,75.82,75.84,75.8,75.81,87657.0,73.4079,73.4273,73.3886,73.3982,87657.0
2024-04-24 15:00:00,75.8,75.8,75.75,75.77,193624.0,73.3886,73.3886,73.3402,73.3595,193624.0
2024-04-24 15:05:00,75.77,75.82,75.76,75.81,227048.0,73.3595,73.4079,73.3498,73.3982,227048.0
2024-04-24 15:10:00,75.81,75.85,75.8,75.84,74182.0,73.3982,73.437,73.3886,73.4273,74182.0
2024-04-24 15:15:00,75.84,75.89,75.83,75.88,222331.0,73.4273,73.4757,73.4176,73.466,222331.0
2024-04-24 15:20:00,75.88,75.95,75.87,75.95,519527.0,73.466,73.5338,73.4563,73.5338,519527.0
2024-04-24 15:25:00,75.95,76.0,75.94,75.96,203254.0,73.5338,73.5822,73.5241,73.5435,203254.0
2024-04-24 15:30:00,75.96,75.98,75.94,75.95,155993.0,73.5435,73.5628,73.5241,73.5338,155993.0
2024-04-24 15:35:00,75.94,75.96,75.93,75.95,175257.0,73.5241,73.5435,73.5144,73.5338,175257.0
2024-04-24 15:40:00,75.95,75.99,75.93,75.95,229088.0,73.5338,73.5725,73.5144,73.5338,229088.0
2024-04-24 15:45:00,75.95,75.96,75.9,75.91,234084.0,73.5338,73.5435,73.4854,73.4951,234084.0
2024-04-24 15:50:00,75.91,76.0,75.9,75.98,404818.0,73.4951,73.5822,73.4854,73.5628,404818.0
2024-04-24 15:55:00,75.98,76.02,75.91,75.91,1392539.0,73.5628,73.6016,73.4951,73.4951,1392539.0
2024-04-25 09:30:00,76.1,76.48,76.07,76.28,1174426.0,73.679,74.0469,73.65,73.8533,1174426.0
2024-04-25 09:35:00,76.28,76.31,76.1,76.13,685096.0,73.8533,73.8823,73.679,73.7081,685096.0
2024-04-25 09:40:00,76.13,76.25,76.07,76.15,318365.0,73.7081,73.8242,73.65,73.7274,318365.0
2024-04-25 09:45:00,76.14,76.16,76.08,76.09,533259.0,73.7177,73.7371,73.6597,73.6693,533259.0
2024-04-25 09:50:00,76.1,76.11,75.95,75.95,342615.0,73.679,73.6887,73.5338,73.5338,342615.0
2024-04-25 09:55:00,75.95,75.97,75.8,75.8,159677.0,73.5338,73.5532,73.3886,73.3886,159677.0
2024-04-25 10:00:00,75.81,75.82,75.72,75.78,165894.0,73.3982,73.4079,73.3111,73.3692,165894.0
2024-04-25 10:05:00,75.78,75.79,75.69,75.7,146507.0,73.3692,73.3789,73.2821,73.2917,146507.0
2024-04-25 10:10:00,75.7,75.72,75.6,75.71,360454.0,73.2917,73.3111,73.1949,73.3014,360454.0
2024-04-25 10:15:00,75.7,75.71,75.61,75.65,134254.0,73.2917,73.3014,73.2046,73.2433,134254.0
2024-04-25 10:20:00,75.65,75.68,75.56,75.56,105629.0,73.2433,73.2724,73.1562,73.1562,105629.0
2024-04-25 10:25:00,75.56,75.57,75.48,75.51,426340.0,73.1562,73.1659,73.0787,73.1078,426340.0
2024-04-25 10:30:00,75.51,75.58,75.47,75.58,150344.0,73.1078,73.1756,73.0691,73.1756,150344.0
2024-04-25 10:35:00,75.59,75.63,75.54,75.57,149441.0,73.1852,73.224,73.1368,73.1659,149441.0
2024-04-25 10:40:00,75.57,75.63,75.56,75.6,125500.0,73.1659,73.224,73.1562,73.1949,125500.0
2024-04-25 10:45:00,75.6,75.67,75.6,75.62,262523.0,73.1949,73.2627,73.1949,73.2143,262523.0
2024-04-25 10:50:00,75.63,75.66,75.59,75.59,106789.0,73.224,73.253,73.1852,73.1852,106789.0
2024-04-25 10:55:00,75.59,75.67,75.59,75.62,117556.0,73.1852,73.2627,73.1852,73.2143,117556.0
2024-04-25 11:00:00,75.61,75.63,75.57,75.57,192598.0,73.2046,73.224,73.1659,73.1659,192598.0
2024-04-25 11:05:00,75.56,75.58,75.53,75.56,102813.0,73.1562,73.1756,73.1272,73.1562,102813.0
2024-04-25 11:10:00,75.56,75.57,75.53,75.56,97868.0,73.1562,73.1659,73.1272,73.1562,97868.0
2024-04-25 11:15:00,75.55,75.67,75.53,75.67,127973.0,73.1465,73.2627,73.1272,73.2627,127973.0
2024-04-25 11:20:00,75.67,75.74,75.65,75.74,122511.0,73.2627,73.3305,73.2433,73.3305,122511.0
2024-04-25 11:25:00,75.74,75.78,75.62,75.65,121533.0,73.3305,73.3692,73.2143,73.2433,121533.0
2024-04-25 11:30:00,75.65,75.67,75.57,75.58,226176.0,73.2433,73.2627,73.1659,73.1756,226176.0
2024-04-25 11:35:00,75.58,75.64,75.57,75.63,60363.0,73.1756,73.2337,73.1659,73.224,60363.0
2024-04-25 11:40:00,75.64,75.7,75.63,75.69,87252.0,73.2337,73.2917,73.224,73.2821,87252.0
2024-04-25 11:45:00,75.69,75.73,75.68,75.72,81275.0,73.2821,73.3208,73.2724,73.3111,81275.0
2024-04-25 11:50:00,75.71,75.73,75.68,75.7,122153.0,73.3014,73.3208,73.2724,73.2917,122153.0
2024-04-25 11:55:00,75.71,75.77,75.69,75.76,99715.0,73.3014,73.3595,73.2821,73.3498,99715.0
2024-04-25 12:00:00,75.76,75.76,75.7,75.76,65124.0,73.3498,73.3498,73.2917,73.3498,65124.0
2024-04-25 12:05:00,75.76,75.79,75.74,75.78,49633.0,73.3498,73.3789,73.3305,73.3692,49633.0
2024-04-25 12:10:00,75.78,75.79,75.74,75.77,123808.0,73.3692,73.3789,73.3305,73.3595,123808.0
2024-04-25 12:15:00,75.77,75.8,75.76,75.77,112609.0,73.3595,73.3886,73.3498,73.3595,112609.0
2024-04-25 12:20:00,75.78,75.84,75.75,75.8,133607.0,73.3692,73.4273,73.3402,73.3886,133607.0
2024-04-25 12:25:00,75.8,75.83,75.78,75.83,131397.0,73.3886,73.4176,73.3692,73.4176,131397.0
2024-04-25 12:30:00,75.82,75.89,75.81,75.88,248928.0,73.4079,73.4757,73.3982,73.466,248928.0
2024-04-25 12:35:00,75.88,75.9,75.88,75.88,39863.0,73.466,73.4854,73.466,73.466,39863.0
2024-04-25 12:40:00,75.88,75.91,75.87,75.89,76224.0,73.466,73.4951,73.4563,73.4757,76224.0
2024-04-25 12:45:00,75.89,75.91,75.87,75.88,72685.0,73.4757,73.4951,73.4563,73.466,72685.0
2024-04-25 12:50:00,75.88,75.91,75.86,75.91,36901.0,73.466,73.4951,73.4467,73.4951,36901.0
2024-04-25 12:55:00,75.91,75.93,75.89,75.9,114685.0,73.4951,73.5144,73.4757,73.4854,114685.0
2024-04-25 13:00:00,75.9,75.9,75.84,75.88,270519.0,73.4854,73.4854,73.4273,73.466,270519.0
2024-04-25 13:05:00,75.87,75.88,75.84,75.86,64800.0,73.4563,73.466,73.4273,73.4467,64800.0
2024-04-25 13:10:00,75.86,75.89,75.83,75.89,53885.0,73.4467,73.4757,73.4176,73.4757,53885.0
2024-04-25 13:15:00,75.88,75.88,75.84,75.86,44497.0,73.466,73.466,73.4273,73.4467,44497.0
2024-04-25 13:20:00,75.86,75.88,75.8,75.81,114930.0,73.4467,73.466,73.3886,73.3982,114930.0
2024-04-25 13:25:00,75.81,75.85,75.8,75.84,49153.0,73.3982,73.437,73.3886,73.4273,49153.0
2024-04-25 13:30:00,75.84,75.9,75.84,75.89,58182.0,73.4273,73.4854,73.4273,73.4757,58182.0
2024-04-25 13:35:00,75.89,75.93,75.86,75.93,59654.0,73.4757,73.5144,73.4467,73.5144,59654.0
2024-04-25 13:40:00,75.92,75.93,75.89,75.92,80161.0,73.5047,73.5144,73.4757,73.5047,80161.0
2024-04-25 13:45:00,75.92,75.95,75.9,75.92,133859.0,73.5047,73.5338,73.4854,73.5047,133859.0
2024-04-25 13:50:00,75.91,75.97,75.89,75.97,98731.0,73.4951,73.5532,73.4757,73.5532,98731.0
2024-04-25 13:55:00,75.96,75.97,75.93,75.95,180635.0,73.5435,73.5532,73.5144,73.5338,180635.0
2024-04-25 14:00:00,75.95,75.96,75.86,75.86,114572.0,73.5338,73.5435,73.4467,73.4467,114572.0
2024-04-25 14:05:00,75.86,75.87,75.79,75.8,158971.0,73.4467,73.4563,73.3789,73.3886,158971.0
2024-04-25 14:10:00,75.8,75.82,75.78,75.8,88070.0,73.3886,73.4079,73.3692,73.3886,88070.0
2024-04-25 14:15:00,75.8,75.82,75.75,75.75,89135.0,73.3886,73.4079,73.3402,73.3402,89135.0
2024-04-25 14:20:00,75.75,75.78,75.71,75.71,69268.0,73.3402,73.3692,73.3014,73.3014,69268.0
2024-04-25 14:25:00,75.72,75.73,75.62,75.62,147101.0,73.3111,73.3208,73.2143,73.2143,147101.0
2024-04-25 14:30:00,75.62,75.68,75.61,75.61,108280.0,73.2143,73.2724,73.2046,73.2046,108280.0
2024-04-25 14:35:00,75.61,75.62,75.57,75.59,86508.0,73.2046,73.2143,73.1659,73.1852,86508.0
2024-04-25 14:40:00,75.59,75.63,75.56,75.6,85177.0,73.1852,73.224,73.1562,73.1949,85177.0
2024-04-25 14:45:00,75.59,75.61,75.55,75.56,76852.0,73.1852,73.2046,73.1465,73.1562,76852.0
2024-04-25 14:50:00,75.56,75.61,75.55,75.59,176178.0,73.1562,73.2046,73.1465,73.1852,176178.0
2024-04-25 14:55:00,75.59,75.61,75.57,75.61,140901.0,73.1852,73.2046,73.1659,73.2046,140901.0
2024-04-25 15:00:00,75.61,75.7,75.6,75.7,159435.0,73.2046,73.2917,73.1949,73.2917,159435.0
2024-04-25 15:05:00,75.71,75.72,75.65,75.68,197404.0,73.3014,73.3111,73.2433,73.2724,197404.0
2024-04-25 15:10:00,75.69,75.72,75.67,75.68,76037.0,73.2821,73.3111,73.2627,73.2724,76037.0
2024-04-25 15:15:00,75.69,75.74,75.68,75.72,84742.0,73.2821,73.3305,73.2724,73.3111,84742.0
2024-04-25 15:20:00,75.71,75.74,75.68,75.68,178561.0,73.3014,73.3305,73.2724,73.2724,178561.0
2024-04-25 15:25:00,75.68,75.74,75.68,75.72,55030.0,73.2724,73.3305,73.2724,73.3111,55030.0
2024-04-25 15:30:00,75.72,75.74,75.69,75.7,114920.0,73.3111,73.3305,73.2821,73.2917,114920.0
2024-04-25 15:35:00,75.69,75.71,75.65,75.7,180418.0,73.2821,73.3014,73.2433,73.2917,180418.0
2024-04-25 15:40:00,75.71,75.71,75.61,75.66,99162.0,73.3014,73.3014,73.2046,73.253,99162.0
2024-04-25 15:45:00,75.66,75.68,75.62,75.66,354241.0,73.253,73.2724,73.2143,73.253,354241.0
2024-04-25 15:50:00,75.66,75.72,75.64,75.69,315085.0,73.253,73.3111,73.2337,73.2821,315085.0
2024-04-25 15:55:00,75.69,75.75,75.69,75.75,723477.0,73.2821,73.3402,73.2821,73.3402,723477.0
2024-04-26 09:30:00,75.48,75.91,75.43,75.87,387350.0,73.0787,73.4951,73.0303,73.4563,387350.0
2024-04-26 09:35:00,75.88,75.92,75.82,75.91,271089.0,73.466,73.5047,73.4079,73.4951,271089.0
2024-04-26 09:40:00,75.91,75.98,75.88,75.97,126155.0,73.4951,73.5628,73.466,73.5532,126155.0
2024-04-26 09:45:00,75.96,75.98,75.91,75.95,144718.0,73.5435,73.5628,73.4951,73.5338,144718.0
2024-04-26 09:50:00,75.95,76.0,75.9,75.97,78125.0,73.5338,73.5822,73.4854,73.5532,78125.0
2024-04-26 09:55:00,75.97,75.98,75.84,75.85,81508.0,73.5532,73.5628,73.4273,73.437,81508.0
2024-04-26 10:00:00,75.85,75.98,75.83,75.96,111161.0,73.437,73.5628,73.4176,73.5435,111161.0
2024-04-26 10:05:00,75.96,75.97,75.79,75.8,718409.0,73.5435,73.5532,73.3789,73.3886,718409.0
2024-04-26 10:10:00,75.8,75.83,75.76,75.79,317028.0,73.3886,73.4176,73.3498,73.3789,317028.0
2024-04-26 10:15:00,75.79,75.79,75.65,75.65,384578.0,73.3789,73.3789,73.2433,73.2433,384578.0
2024-04-26 10:20:00,75.66,75.74,75.64,75.68,250381.0,73.253,73.3305,73.2337,73.2724,250381.0
2024-04-26 10:25:00,75.69,75.82,75.69,75.79,204530.0,73.2821,73.4079,73.2821,73.3789,204530.0
2024-04-26 10:30:00,75.8,75.81,75.73,75.76,160207.0,73.3886,73.3982,73.3208,73.3498,160207.0
2024-04-26 10:35:00,75.77,75.79,75.73,75.77,156856.0,73.3595,73.3789,73.3208,73.3595,156856.0
2024-04-26 10:40:00,75.77,75.77,75.67,75.68,93388.0,73.3595,73.3595,73.2627,73.2724,93388.0
2024-04-26 10:45:00,75.68,75.69,75.6,75.63,86917.0,73.2724,73.2821,73.1949,73.224,86917.0
2024-04-26 10:50:00,75.64,75.72,75.62,75.71,65690.0,73.2337,73.3111,73.2143,73.3014,65690.0
2024-04-26 10:55:00,75.71,75.71,75.65,75.69,203595.0,73.3014,73.3014,73.2433,73.2821,203595.0
2024-04-26 11:00:00,75.69,75.73,75.63,75.68,92430.0,73.2821,73.3208,73.224,73.2724,92430.0
2024-04-26 11:05:00,75.68,75.71,75.66,75.67,54450.0,73.2724,73.3014,73.253,73.2627,54450.0
2024-04-26 11:10:00,75.67,75.72,75.61,75.65,147678.0,73.2627,73.3111,73.2046,73.2433,147678.0
2024-04-26 11:15:00,75.64,75.66,75.59,75.64,90601.0,73.2337,73.253,73.1852,73.2337,90601.0
2024-04-26 11:20:00,75.64,75.65,75.56,75.56,82682.0,73.2337,73.2433,73.1562,73.1562,82682.0
2024-04-26 11:25:00,75.56,75.62,75.54,75.62,52127.0,73.1562,73.2143,73.1368,73.2143,52127.0
2024-04-26 11:30:00,75.62,75.65,75.6,75.63,56425.0,73.2143,73.2433,73.1949,73.224,56425.0
2024-04-26 11:35:00,75.62,75.66,75.61,75.63,40425.0,73.2143,73.253,73.2046,73.224,40425.0
2024-04-26 11:40:00,75.62,75.65,75.59,75.64,41909.0,73.2143,73.2433,73.1852,73.2337,41909.0
2024-04-26 11:45:00,75.65,75.69,75.64,75.66,88735.0,73.2433,73.2821,73.2337,73.253,88735.0
2024-04-26 11:50:00,75.66,75.67,75.62,75.65,65225.0,73.253,73.2627,73.2143,73.2433,65225.0
2024-04-26 11:55:00,75.65,75.66,75.63,75.66,62274.0,73.2433,73.253,73.224,73.253,62274.0
2024-04-26 12:00:00,75.66,75.67,75.62,75.65,47834.0,73.253,73.2627,73.2143,73.2433,47834.0
2024-04-26 12:05:00,75.65,75.65,75.61,75.65,289706.0,73.2433,73.2433,73.2046,73.2433,289706.0
2024-04-26 12:10:00,75.65,75.71,75.64,75.7,94416.0,73.2433,73.3014,73.2337,73.2917,94416.0
2024-04-26 12:15:00,75.7,75.72,75.68,75.7,40342.0,73.2917,73.3111,73.2724,73.2917,40342.0
2024-04-26 12:20:00,75.7,75.71,75.68,75.7,68508.0,73.2917,73.3014,73.2724,73.2917,68508.0
2024-04-26 12:25:00,75.7,75.73,75.69,75.72,84394.0,73.2917,73.3208,73.2821,73.3111,84394.0
2024-04-26 12:30:00,75.72,75.76,75.71,75.73,88217.0,73.3111,73.3498,73.3014,73.3208,88217.0
2024-04-26 12:35:00,75.73,75.75,75.73,75.75,39115.0,73.3208,73.3402,73.3208,73.3402,39115.0
2024-04-26 12:40:00,75.75,75.76,75.72,75.73,38614.0,73.3402,73.3498,73.3111,73.3208,38614.0
2024-04-26 12:45:00,75.73,75.77,75.73,75.77,31873.0,73.3208,73.3595,73.3208,73.3595,31873.0
2024-04-26 12:50:00,75.76,75.78,75.74,75.76,17903.0,73.3498,73.3692,73.3305,73.3498,17903.0
2024-04-26 12:55:00,75.76,75.79,75.75,75.78,182928.0,73.3498,73.3789,73.3402,73.3692,182928.0
2024-04-26 13:00:00,75.78,75.8,75.74,75.75,90448.0,73.3692,73.3886,73.3305,73.3402,90448.0
2024-04-26 13:05:00,75.75,75.77,75.72,75.73,151161.0,73.3402,73.3595,73.3111,73.3208,151161.0
2024-04-26 13:10:00,75.73,75.76,75.73,75.74,76981.0,73.3208,73.3498,73.3208,73.3305,76981.0
2024-04-26 13:15:00,75.75,75.77,75.71,75.73,121788.0,73.3402,73.3595,73.3014,73.3208,121788.0
2024-04-26 13:20:00,75.73,75.76,75.72,75.74,121557.0,73.3208,73.3498,73.3111,73.3305,121557.0
2024-04-26 13:25:00,75.73,75.75,75.69,75.7,77281.0,73.3208,73.3402,73.2821,73.2917,77281.0
2024-04-26 13:30:00,75.7,75.77,75.69,75.77,90210.0,73.2917,73.3595,73.2821,73.3595,90210.0
2024-04-26 13:35:00,75.77,75.84,75.76,75.83,70813.0,73.3595,73.4273,73.3498,73.4176,70813.0
2024-04-26 13:40:00,75.83,75.83,75.76,75.77,98955.0,73.4176,73.4176,73.3498,73.3595,98955.0
2024-04-26 13:45:00,75.77,75.81,75.76,75.8,343422.0,73.3595,73.3982,73.3498,73.3886,343422.0
2024-04-26 13:50:00,75.81,75.85,75.79,75.83,54996.0,73.3982,73.437,73.3789,73.4176,54996.0
2024-04-26 13:55:00,75.84,75.84,75.8,75.81,92838.0,73.4273,73.4273,73.3886,73.3982,92838.0
2024-04-26 14:00:00,75.81,75.87,75.77,75.84,158041.0,73.3982,73.4563,73.3595,73.4273,158041.0
2024-04-26 14:05:00,75.85,75.88,75.81,75.85,82120.0,73.437,73.466,73.3982,73.437,82120.0
2024-04-26 14:10:00,75.84,75.85,75.8,75.81,55063.0,73.4273,73.437,73.3886,73.3982,55063.0
2024-04-26 14:15:00,75.81,75.82,75.77,75.78,109679.0,73.3982,73.4079,73.3595,73.3692,109679.0
2024-04-26 14:20:00,75.78,75.79,75.72,75.73,166194.0,73.3692,73.3789,73.3111,73.3208,166194.0
2024-04-26 14:25:00,75.73,75.76,75.73,75.75,62083.0,73.3208,73.3498,73.3208,73.3402,62083.0
2024-04-26 14:30:00,75.74,75.74,75.67,75.69,65628.0,73.3305,73.3305,73.2627,73.2821,65628.0
2024-04-26 14:35:00,75.69,75.74,75.69,75.73,77543.0,73.2821,73.3305,73.2821,73.3208,77543.0
2024-04-26 14:40:00,75.73,75.77,75.72,75.77,59433.0,73.3208,73.3595,73.3111,73.3595,59433.0
2024-04-26 14:45:00,75.77,75.78,75.75,75.77,37978.0,73.3595,73.3692,73.3402,73.3595,37978.0
2024-04-26 14:50:00,75.77,75.77,75.75,75.75,68119.0,73.3595,73.3595,73.3402,73.3402,68119.0
2024-04-26 14:55:00,75.76,75.79,75.73,75.79,59170.0,73.3498,73.3789,73.3208,73.3789,59170.0
2024-04-26 15:00:00,75.78,75.79,75.74,75.76,81137.0,73.3692,73.3789,73.3305,73.3498,81137.0
2024-04-26 15:05:00,75.76,75.76,75.73,75.74,50745.0,73.3498,73.3498,73.3208,73.3305,50745.0
2024-04-26 15:10:00,75.74,75.77,75.73,75.76,56664.0,73.3305,73.3595,73.3208,73.3498,56664.0
2024-04-26 15:15:00,75.76,75.77,75.73,75.75,58710.0,73.3498,73.3595,73.3208,73.3402,58710.0
2024-04-26 15:20:00,75.75,75.76,75.71,75.72,92026.0,73.3402,73.3498,73.3014,73.3111,92026.0
2024-04-26 15:25:00,75.72,75.77,75.72,75.76,72118.0,73.3111,73.3595,73.3111,73.3498,72118.0
2024-04-26 15:30:00,75.75,75.76,75.67,75.68,86461.0,73.3402,73.3498,73.2627,73.2724,86461.0
2024-04-26 15:35:00,75.67,75.7,75.65,75.67,198742.0,73.2627,73.2917,73.2433,73.2627,198742.0
2024-04-26 15:40:00,75.67,75.7,75.64,75.66,198492.0,73.2627,73.2917,73.2337,73.253,198492.0
2024-04-26 15:45:00,75.66,75.74,75.65,75.71,227568.0,73.253,73.3305,73.2433,73.3014,227568.0
2024-04-26 15:50:00,75.7,75.72,75.65,75.66,504371.0,73.2917,73.3111,73.2433,73.253,504371.0
2024-04-26 15:55:00,75.66,75.66,75.59,75.59,1682418.0,73.253,73.253,73.1852,73.1852,1682418.0
2024-04-29 09:30:00,75.69,75.82,75.61,75.77,244394.0,73.2821,73.4079,73.2046,73.3595,244394.0
2024-04-29 09:35:00,75.76,75.82,75.69,75.79,114344.0,73.3498,73.4079,73.2821,73.3789,114344.0
2024-04-29 09:40:00,75.78,75.83,75.75,75.79,164266.0,73.3692,73.4176,73.3402,73.3789,164266.0
2024-04-29 09:45:00,75.78,75.79,75.69,75.7,129589.0,73.3692,73.3789,73.2821,73.2917,129589.0
2024-04-29 09:50:00,75.7,75.72,75.65,75.66,117121.0,73.2917,73.3111,73.2433,73.253,117121.0
2024-04-29 09:55:00,75.66,75.66,75.46,75.47,130847.0,73.253,73.253,73.0594,73.0691,130847.0
2024-04-29 10:00:00,75.48,75.56,75.47,75.54,87757.0,73.0787,73.1562,73.0691,73.1368,87757.0
2024-04-29 10:05:00,75.54,75.56,75.5,75.51,92198.0,73.1368,73.1562,73.0981,73.1078,92198.0
2024-04-29 10:10:00,75.52,75.57,75.48,75.56,57773.0,73.1175,73.1659,73.0787,73.1562,57773.0
2024-04-29 10:15:00,75.57,75.59,75.51,75.52,116156.0,73.1659,73.1852,73.1078,73.1175,116156.0
2024-04-29 10:20:00,75.53,75.54,75.51,75.52,101620.0,73.1272,73.1368,73.1078,73.1175,101620.0
2024-04-29 10:25:00,75.53,75.57,75.52,75.53,38257.0,73.1272,73.1659,73.1175,73.1272,38257.0
2024-04-29 10:30:00,75.53,75.56,75.48,75.5,111679.0,73.1272,73.1562,73.0787,73.0981,111679.0
2024-04-29 10:35:00,75.49,75.56,75.48,75.56,86297.0,73.0884,73.1562,73.0787,73.1562,86297.0
2024-04-29 10:40:00,75.56,75.56,75.48,75.52,101686.0,73.1562,73.1562,73.0787,73.1175,101686.0
2024-04-29 10:45:00,75.52,75.53,75.46,75.48,145757.0,73.1175,73.1272,73.0594,73.0787,145757.0
2024-04-29 10:50:00,75.47,75.55,75.47,75.54,58267.0,73.0691,73.1465,73.0691,73.1368,58267.0
2024-04-29 10:55:00,75.55,75.55,75.51,75.53,83038.0,73.1465,73.1465,73.1078,73.1272,83038.0
2024-04-29 11:00:00,75.53,75.54,75.46,75.48,136277.0,73.1272,73.1368,73.0594,73.0787,136277.0
2024-04-29 11:05:00,75.48,75.53,75.47,75.48,84613.0,73.0787,73.1272,73.0691,73.0787,84613.0
2024-04-29 11:10:00,75.47,75.49,75.45,75.46,47305.0,73.0691,73.0884,73.0497,73.0594,47305.0
2024-04-29 11:15:00,75.47,75.47,75.44,75.45,51418.0,73.0691,73.0691,73.04,73.0497,51418.0
2024-04-29 11:20:00,75.45,75.47,75.43,75.44,76467.0,73.0497,73.0691,73.0303,73.04,76467.0
2024-04-29 11:25:00,75.44,75.44,75.4,75.41,60742.0,73.04,73.04,73.0013,73.011,60742.0
2024-04-29 11:30:00,75.41,75.45,75.4,75.43,158951.0,73.011,73.0497,73.0013,73.0303,158951.0
2024-04-29 11:35:00,75.42,75.45,75.42,75.42,47648.0,73.0207,73.0497,73.0207,73.0207,47648.0
2024-04-29 11:40:00,75.41,75.44,75.41,75.42,35948.0,73.011,73.04,73.011,73.0207,35948.0
2024-04-29 11:45:00,75.42,75.42,75.38,75.39,37935.0,73.0207,73.0207,72.9819,72.9916,37935.0
2024-04-29 11:50:00,75.39,75.4,75.38,75.38,45538.0,72.9916,73.0013,72.9819,72.9819,45538.0
2024-04-29 11:55:00,75.39,75.45,75.38,75.44,52566.0,72.9916,73.0497,72.9819,73.04,52566.0
2024-04-29 12:00:00,75.44,75.51,75.44,75.5,86097.0,73.04,73.1078,73.04,73.0981,86097.0
2024-04-29 12:05:00,75.5,75.55,75.49,75.55,44314.0,73.0981,73.1465,73.0884,73.1465,44314.0
2024-04-29 12:10:00,75.55,75.55,75.52,75.53,55557.0,73.1465,73.1465,73.1175,73.1272,55557.0
2024-04-29 12:15:00,75.53,75.55,75.52,75.53,38447.0,73.1272,73.1465,73.1175,73.1272,38447.0
2024-04-29 12:20:00,75.53,75.57,75.52,75.56,61938.0,73.1272,73.1659,73.1175,73.1562,61938.0
2024-04-29 12:25:00,75.56,75.58,75.52,75.58,110754.0,73.1562,73.1756,73.1175,73.1756,110754.0
2024-04-29 12:30:00,75.58,75.6,75.57,75.58,67172.0,73.1756,73.1949,73.1659,73.1756,67172.0
2024-04-29 12:35:00,75.58,75.6,75.56,75.56,81460.0,73.1756,73.1949,73.1562,73.1562,81460.0
2024-04-29 12:40:00,75.56,75.57,75.52,75.53,124515.0,73.1562,73.1659,73.1175,73.1272,124515.0
2024-04-29 12:45:00,75.52,75.54,75.51,75.53,129851.0,73.1175,73.1368,73.1078,73.1272,129851.0
2024-04-29 12:50:00,75.53,75.54,75.51,75.52,47111.0,73.1272,73.1368,73.1078,73.1175,47111.0
2024-04-29 12:55:00,75.52,75.54,75.51,75.53,21033.0,73.1175,73.1368,73.1078,73.1272,21033.0
2024-04-29 13:00:00,75.53,75.57,75.52,75.57,20593.0,73.1272,73.1659,73.1175,73.1659,20593.0
2024-04-29 13:05:00,75.57,75.6,75.54,75.59,131920.0,73.1659,73.1949,73.1368,73.1852,131920.0
2024-04-29 13:10:00,75.59,75.59,75.55,75.58,47100.0,73.1852,73.1852,73.1465,73.1756,47100.0
2024-04-29 13:15:00,75.58,75.59,75.56,75.59,40622.0,73.1756,73.1852,73.1562,73.1852,40622.0
2024-04-29 13:20:00,75.59,75.62,75.58,75.62,157859.0,73.1852,73.2143,73.1756,73.2143,157859.0
2024-04-29 13:25:00,75.62,75.62,75.59,75.59,73627.0,73.2143,73.2143,73.1852,73.1852,73627.0
2024-04-29 13:30:00,75.6,75.64,75.58,75.62,70488.0,73.1949,73.2337,73.1756,73.2143,70488.0
2024-04-29 13:35:00,75.63,75.63,75.6,75.62,106609.0,73.224,73.224,73.1949,73.2143,106609.0
2024-04-29 13:40:00,75.61,75.62,75.59,75.6,38610.0,73.2046,73.2143,73.1852,73.1949,38610.0
2024-04-29 13:45:00,75.6,75.63,75.6,75.62,44428.0,73.1949,73.224,73.1949,73.2143,44428.0
2024-04-29 13:50:00,75.63,75.65,75.62,75.62,23567.0,73.224,73.2433,73.2143,73.2143,23567.0
2024-04-29 13:55:00,75.62,75.62,75.59,75.62,41050.0,73.2143,73.2143,73.1852,73.2143,41050.0
2024-04-29 14:00:00,75.62,75.65,75.6,75.63,54886.0,73.2143,73.2433,73.1949,73.224,54886.0
2024-04-29 14:05:00,75.64,75.65,75.63,75.63,35561.0,73.2337,73.2433,73.224,73.224,35561.0
2024-04-29 14:10:00,75.64,75.65,75.63,75.64,37958.0,73.2337,73.2433,73.224,73.2337,37958.0
2024-04-29 14:15:00,75.64,75.65,75.62,75.63,46347.0,73.2337,73.2433,73.2143,73.224,46347.0
2024-04-29 14:20:00,75.63,75.65,75.61,75.62,50831.0,73.224,73.2433,73.2046,73.2143,50831.0
2024-04-29 14:25:00,75.62,75.64,75.61,75.64,39473.0,73.2143,73.2337,73.2046,73.2337,39473.0
2024-04-29 14:30:00,75.64,75.64,75.53,75.61,149406.0,73.2337,73.2337,73.1272,73.2046,149406.0
2024-04-29 14:35:00,75.61,75.65,75.59,75.63,187439.0,73.2046,73.2433,73.1852,73.224,187439.0
2024-04-29 14:40:00,75.64,75.67,75.63,75.67,63059.0,73.2337,73.2627,73.224,73.2627,63059.0
2024-04-29 14:45:00,75.67,75.68,75.64,75.65,41178.0,73.2627,73.2724,73.2337,73.2433,41178.0
2024-04-29 14:50:00,75.66,75.67,75.64,75.66,33536.0,73.253,73.2627,73.2337,73.253,33536.0
2024-04-29 14:55:00,75.66,75.71,75.65,75.69,37726.0,73.253,73.3014,73.2433,73.2821,37726.0
2024-04-29 15:00:00,75.7,75.7,75.52,75.56,316108.0,73.2917,73.2917,73.1175,73.1562,316108.0
2024-04-29 15:05:00,75.56,75.57,75.49,75.55,123575.0,73.1562,73.1659,73.0884,73.1465,123575.0
2024-04-29 15:10:00,75.56,75.58,75.54,75.57,85417.0,73.1562,73.1756,73.1368,73.1659,85417.0
2024-04-29 15:15:00,75.56,75.59,75.55,75.58,82619.0,73.1562,73.1852,73.1465,73.1756,82619.0
2024-04-29 15:20:00,75.59,75.63,75.58,75.61,83085.0,73.1852,73.224,73.1756,73.2046,83085.0
2024-04-29 15:25:00,75.61,75.63,75.58,75.61,111741.0,73.2046,73.224,73.1756,73.2046,111741.0
2024-04-29 15:30:00,75.62,75.64,75.58,75.63,97497.0,73.2143,73.2337,73.1756,73.224,97497.0
2024-04-29 15:35:00,75.64,75.66,75.61,75.64,178887.0,73.2337,73.253,73.2046,73.2337,178887.0
2024-04-29 15:40:00,75.64,75.69,75.62,75.69,179779.0,73.2337,73.2821,73.2143,73.2821,179779.0
2024-04-29 15:45:00,75.69,75.71,75.65,75.66,211672.0,73.2821,73.3014,73.2433,73.253,211672.0
2024-04-29 15:50:00,75.65,75.77,75.65,75.77,458683.0,73.2433,73.3595,73.2433,73.3595,458683.0
2024-04-29 15:55:00,75.77,75.86,75.75,75.85,837367.0,73.3595,73.4467,73.3402,73.437,837367.0
2024-04-30 09:30:00,75.84,75.84,75.56,75.66,395372.0,73.4273,73.4273,73.1562,73.253,395372.0
2024-04-30 09:35:00,75.67,75.75,75.59,75.63,149890.0,73.2627,73.3402,73.1852,73.224,149890.0
2024-04-30 09:40:00,75.63,75.63,75.5,75.61,122180.0,73.224,73.224,73.0981,73.2046,122180.0
2024-04-30 09:45:00,75.61,75.64,75.57,75.58,103014.0,73.2046,73.2337,73.1659,73.1756,103014.0
2024-04-30 09:50:00,75.58,75.58,75.45,75.46,118520.0,73.1756,73.1756,73.0497,73.0594,118520.0
2024-04-30 09:55:00,75.46,75.53,75.45,75.5,81162.0,73.0594,73.1272,73.0497,73.0981,81162.0
2024-04-30 10:00:00,75.51,75.6,75.49,75.59,86981.0,73.1078,73.1949,73.0884,73.1852,86981.0
2024-04-30 10:05:00,75.58,75.59,75.52,75.53,105204.0,73.1756,73.1852,73.1175,73.1272,105204.0
2024-04-30 10:10:00,75.53,75.56,75.49,75.53,173093.0,73.1272,73.1562,73.0884,73.1272,173093.0
2024-04-30 10:15:00,75.53,75.57,75.49,75.52,319272.0,73.1272,73.1659,73.0884,73.1175,319272.0
2024-04-30 10:20:00,75.52,75.54,75.5,75.52,99204.0,73.1175,73.1368,73.0981,73.1175,99204.0
2024-04-30 10:25:00,75.52,75.54,75.46,75.47,119200.0,73.1175,73.1368,73.0594,73.0691,119200.0
2024-04-30 10:30:00,75.46,75.47,75.42,75.45,133679.0,73.0594,73.0691,73.0207,73.0497,133679.0
2024-04-30 10:35:00,75.45,75.46,75.4,75.41,429564.0,73.0497,73.0594,73.0013,73.011,429564.0
2024-04-30 10:40:00,75.41,75.52,75.4,75.5,89701.0,73.011,73.1175,73.0013,73.0981,89701.0
2024-04-30 10:45:00,75.5,75.59,75.5,75.55,63208.0,73.0981,73.1852,73.0981,73.1465,63208.0
2024-04-30 10:50:00,75.55,75.61,75.55,75.6,62448.0,73.1465,73.2046,73.1465,73.1949,62448.0
2024-04-30 10:55:00,75.59,75.63,75.57,75.61,66424.0,73.1852,73.224,73.1659,73.2046,66424.0
2024-04-30 11:00:00,75.61,75.62,75.57,75.59,119817.0,73.2046,73.2143,73.1659,73.1852,119817.0
2024-04-30 11:05:00,75.59,75.6,75.46,75.47,111014.0,73.1852,73.1949,73.0594,73.0691,111014.0
2024-04-30 11:10:00,75.48,75.49,75.42,75.43,137379.0,73.0787,73.0884,73.0207,73.0303,137379.0
2024-04-30 11:15:00,75.43,75.48,75.39,75.4,108441.0,73.0303,73.0787,72.9916,73.0013,108441.0
2024-04-30 11:20:00,75.41,75.42,75.39,75.4,51049.0,73.011,73.0207,72.9916,73.0013,51049.0
2024-04-30 11:25:00,75.4,75.45,75.39,75.41,364519.0,73.0013,73.0497,72.9916,73.011,364519.0
2024-04-30 11:30:00,75.41,75.43,75.32,75.38,103906.0,73.011,73.0303,72.9238,72.9819,103906.0
2024-04-30 11:35:00,75.38,75.39,75.32,75.34,118818.0,72.9819,72.9916,72.9238,72.9432,118818.0
2024-04-30 11:40:00,75.35,75.39,75.34,75.39,218534.0,72.9529,72.9916,72.9432,72.9916,218534.0
2024-04-30 11:45:00,75.39,75.51,75.38,75.51,159378.0,72.9916,73.1078,72.9819,73.1078,159378.0
2024-04-30 11:50:00,75.51,75.53,75.49,75.49,137582.0,73.1078,73.1272,73.0884,73.0884,137582.0
2024-04-30 11:55:00,75.5,75.57,75.49,75.55,146904.0,73.0981,73.1659,73.0884,73.1465,146904.0
2024-04-30 12:00:00,75.55,75.59,75.52,75.56,224327.0,73.1465,73.1852,73.1175,73.1562,224327.0
2024-04-30 12:05:00,75.56,75.58,75.51,75.57,142929.0,73.1562,73.1756,73.1078,73.1659,142929.0
2024-04-30 12:10:00,75.56,75.57,75.53,75.55,87045.0,73.1562,73.1659,73.1272,73.1465,87045.0
2024-04-30 12:15:00,75.55,75.56,75.52,75.53,103280.0,73.1465,73.1562,73.1175,73.1272,103280.0
2024-04-30 12:20:00,75.53,75.57,75.53,75.54,114064.0,73.1272,73.1659,73.1272,73.1368,114064.0
2024-04-30 12:25:00,75.54,75.55,75.5,75.51,51792.0,73.1368,73.1465,73.0981,73.1078,51792.0
2024-04-30 12:30:00,75.51,75.51,75.37,75.39,99678.0,73.1078,73.1078,72.9722,72.9916,99678.0
2024-04-30 12:35:00,75.39,75.43,75.36,75.36,51849.0,72.9916,73.0303,72.9626,72.9626,51849.0
2024-04-30 12:40:00,75.36,75.41,75.36,75.4,58019.0,72.9626,73.011,72.9626,73.0013,58019.0
2024-04-30 12:45:00,75.41,75.43,75.4,75.4,59825.0,73.011,73.0303,73.0013,73.0013,59825.0
2024-04-30 12:50:00,75.4,75.44,75.4,75.43,115860.0,73.0013,73.04,73.0013,73.0303,115860.0
2024-04-30 12:55:00,75.43,75.46,75.41,75.44,61241.0,73.0303,73.0594,73.011,73.04,61241.0
2024-04-30 13:00:00,75.44,75.46,75.38,75.43,60477.0,73.04,73.0594,72.9819,73.0303,60477.0
2024-04-30 13:05:00,75.43,75.47,75.43,75.46,57079.0,73.0303,73.0691,73.0303,73.0594,57079.0
2024-04-30 13:10:00,75.45,75.47,75.43,75.45,84899.0,73.0497,73.0691,73.0303,73.0497,84899.0
2024-04-30 13:15:00,75.45,75.48,75.42,75.47,55595.0,73.0497,73.0787,73.0207,73.0691,55595.0
2024-04-30 13:20:00,75.48,75.53,75.47,75.5,63047.0,73.0787,73.1272,73.0691,73.0981,63047.0
2024-04-30 13:25:00,75.5,75.53,75.46,75.47,64282.0,73.0981,73.1272,73.0594,73.0691,64282.0
2024-04-30 13:30:00,75.47,75.49,75.46,75.49,104214.0,73.0691,73.0884,73.0594,73.0884,104214.0
2024-04-30 13:35:00,75.48,75.5,75.46,75.48,73509.0,73.0787,73.0981,73.0594,73.0787,73509.0
2024-04-30 13:40:00,75.48,75.53,75.48,75.5,117310.0,73.0787,73.1272,73.0787,73.0981,117310.0
2024-04-30 13:45:00,75.49,75.54,75.49,75.53,108241.0,73.0884,73.1368,73.0884,73.1272,108241.0
2024-04-30 13:50:00,75.53,75.54,75.51,75.53,84940.0,73.1272,73.1368,73.1078,73.1272,84940.0
2024-04-30 13:55:00,75.52,75.57,75.51,75.56,62679.0,73.1175,73.1659,73.1078,73.1562,62679.0
2024-04-30 14:00:00,75.56,75.62,75.56,75.59,71965.0,73.1562,73.2143,73.1562,73.1852,71965.0
2024-04-30 14:05:00,75.59,75.59,75.55,75.55,80186.0,73.1852,73.1852,73.1465,73.1465,80186.0
2024-04-30 14:10:00,75.56,75.58,75.53,75.56,72568.0,73.1562,73.1756,73.1272,73.1562,72568.0
2024-04-30 14:15:00,75.55,75.59,75.53,75.53,183826.0,73.1465,73.1852,73.1272,73.1272,183826.0
2024-04-30 14:20:00,75.53,75.55,75.5,75.51,56485.0,73.1272,73.1465,73.0981,73.1078,56485.0
2024-04-30 14:25:00,75.52,75.54,75.45,75.48,77115.0,73.1175,73.1368,73.0497,73.0787,77115.0
2024-04-30 14:30:00,75.48,75.55,75.48,75.55,59134.0,73.0787,73.1465,73.0787,73.1465,59134.0
2024-04-30 14:35:00,75.55,75.56,75.52,75.53,58151.0,73.1465,73.1562,73.1175,73.1272,58151.0
2024-04-30 14:40:00,75.54,75.54,75.5,75.52,50320.0,73.1368,73.1368,73.0981,73.1175,50320.0
2024-04-30 14:45:00,75.52,75.54,75.49,75.51,55776.0,73.1175,73.1368,73.0884,73.1078,55776.0
2024-04-30 14:50:00,75.5,75.51,75.43,75.46,95092.0,73.0981,73.1078,73.0303,73.0594,95092.0
2024-04-30 14:55:00,75.46,75.53,75.45,75.53,72196.0,73.0594,73.1272,73.0497,73.1272,72196.0
2024-04-30 15:00:00,75.52,75.58,75.51,75.56,82365.0,73.1175,73.1756,73.1078,73.1562,82365.0
2024-04-30 15:05:00,75.56,75.59,75.54,75.58,74044.0,73.1562,73.1852,73.1368,73.1756,74044.0
2024-04-30 15:10:00,75.58,75.61,75.57,75.59,62503.0,73.1756,73.2046,73.1659,73.1852,62503.0
2024-04-30 15:15:00,75.58,75.58,75.5,75.51,81026.0,73.1756,73.1756,73.0981,73.1078,81026.0
2024-04-30 15:20:00,75.51,75.53,75.49,75.51,87988.0,73.1078,73.1272,73.0884,73.1078,87988.0
2024-04-30 15:25:00,75.51,75.57,75.5,75.55,87150.0,73.1078,73.1659,73.0981,73.1465,87150.0
2024-04-30 15:30:00,75.55,75.56,75.51,75.54,115499.0,73.1465,73.1562,73.1078,73.1368,115499.0
2024-04-30 15:35:00,75.54,75.55,75.46,75.48,150341.0,73.1368,73.1465,73.0594,73.0787,150341.0
2024-04-30 15:40:00,75.48,75.57,75.47,75.52,105443.0,73.0787,73.1659,73.0691,73.1175,105443.0
2024-04-30 15:45:00,75.52,75.61,75.49,75.57,139951.0,73.1175,73.2046,73.0884,73.1659,139951.0
2024-04-30 15:50:00,75.57,75.59,75.51,75.56,384785.0,73.1659,73.1852,73.1078,73.1562,384785.0
2024-04-30 15:55:00,75.56,75.61,75.5,75.51,1403795.0,73.1562,73.2046,73.0981,73.1078,1403795.0
2024-05-01 09:30:00,75.28,75.47,75.23,75.34,556170.0,72.8851,73.0691,72.8367,72.9432,556170.0
2024-05-01 09:35:00,75.33,75.34,75.07,75.08,460333.0,72.9335,72.9432,72.6818,72.6915,460333.0
2024-05-01 09:40:00,75.08,75.09,74.81,74.84,319235.0,72.6915,72.7011,72.4301,72.4591,319235.0
2024-05-01 09:45:00,74.83,74.88,74.73,74.87,312105.0,72.4494,72.4978,72.3526,72.4881,312105.0
2024-05-01 09:50:00,74.88,74.91,74.71,74.73,234075.0,72.4978,72.5269,72.3332,72.3526,234075.0
2024-05-01 09:55:00,74.73,74.83,74.71,74.82,261009.0,72.3526,72.4494,72.3332,72.4397,261009.0
2024-05-01 10:00:00,74.83,74.91,74.79,74.9,355009.0,72.4494,72.5269,72.4107,72.5172,355009.0
2024-05-01 10:05:00,74.9,74.93,74.84,74.9,164916.0,72.5172,72.5462,72.4591,72.5172,164916.0
2024-05-01 10:10:00,74.9,74.98,74.89,74.94,231127.0,72.5172,72.5946,72.5075,72.5559,231127.0
2024-05-01 10:15:00,74.94,74.95,74.79,74.81,119657.0,72.5559,72.5656,72.4107,72.4301,119657.0
2024-05-01 10:20:00,74.81,74.95,74.81,74.9,394337.0,72.4301,72.5656,72.4301,72.5172,394337.0
2024-05-01 10:25:00,74.9,74.99,74.9,74.95,150002.0,72.5172,72.6043,72.5172,72.5656,150002.0
2024-05-01 10:30:00,74.95,74.98,74.9,74.91,139279.0,72.5656,72.5946,72.5172,72.5269,139279.0
2024-05-01 10:35:00,74.91,74.93,74.87,74.87,156937.0,72.5269,72.5462,72.4881,72.4881,156937.0
2024-05-01 10:40:00,74.88,74.89,74.83,74.88,199828.0,72.4978,72.5075,72.4494,72.4978,199828.0
2024-05-01 10:45:00,74.88,74.92,74.83,74.84,130681.0,72.4978,72.5366,72.4494,72.4591,130681.0
2024-05-01 10:50:00,74.85,74.9,74.83,74.87,107348.0,72.4688,72.5172,72.4494,72.4881,107348.0
2024-05-01 10:55:00,74.87,74.91,74.85,74.91,344640.0,72.4881,72.5269,72.4688,72.5269,344640.0
2024-05-01 11:00:00,74.9,74.99,74.87,74.97,169599.0,72.5172,72.6043,72.4881,72.585,169599.0
2024-05-01 11:05:00,74.98,75.03,74.97,75.02,188930.0,72.5946,72.6431,72.585,72.6334,188930.0
2024-05-01 11:10:00,75.02,75.03,74.97,75.03,183383.0,72.6334,72.6431,72.585,72.6431,183383.0
2024-05-01 11:15:00,75.02,75.05,74.99,75.0,153800.0,72.6334,72.6624,72.6043,72.614,153800.0
2024-05-01 11:20:00,75.0,75.07,75.0,75.06,123736.0,72.614,72.6818,72.614,72.6721,123736.0
2024-05-01 11:25:00,75.06,75.1,75.05,75.09,137109.0,72.6721,72.7108,72.6624,72.7011,137109.0
2024-05-01 11:30:00,75.09,75.13,75.07,75.11,171404.0,72.7011,72.7399,72.6818,72.7205,171404.0
2024-05-01 11:35:00,75.11,75.12,75.06,75.1,259845.0,72.7205,72.7302,72.6721,72.7108,259845.0
2024-05-01 11:40:00,75.1,75.14,75.08,75.14,202917.0,72.7108,72.7496,72.6915,72.7496,202917.0
2024-05-01 11:45:00,75.14,75.17,75.12,75.13,93061.0,72.7496,72.7786,72.7302,72.7399,93061.0
2024-05-01 11:50:00,75.13,75.17,75.11,75.13,123139.0,72.7399,72.7786,72.7205,72.7399,123139.0
2024-05-01 11:55:00,75.13,75.15,75.11,75.12,109446.0,72.7399,72.7592,72.7205,72.7302,109446.0
2024-05-01 12:00:00,75.12,75.15,75.1,75.14,131486.0,72.7302,72.7592,72.7108,72.7496,131486.0
2024-05-01 12:05:00,75.14,75.18,75.13,75.15,141262.0,72.7496,72.7883,72.7399,72.7592,141262.0
2024-05-01 12:10:00,75.15,75.2,75.14,75.18,101790.0,72.7592,72.8077,72.7496,72.7883,101790.0
2024-05-01 12:15:00,75.19,75.19,75.14,75.17,154036.0,72.798,72.798,72.7496,72.7786,154036.0
2024-05-01 12:20:00,75.17,75.2,75.17,75.18,71023.0,72.7786,72.8077,72.7786,72.7883,71023.0
2024-05-01 12:25:00,75.17,75.21,75.16,75.2,72106.0,72.7786,72.8173,72.7689,72.8077,72106.0
2024-05-01 12:30:00,75.2,75.21,75.18,75.19,115470.0,72.8077,72.8173,72.7883,72.798,115470.0
2024-05-01 12:35:00,75.18,75.2,75.1,75.12,195485.0,72.7883,72.8077,72.7108,72.7302,195485.0
2024-05-01 12:40:00,75.12,75.16,75.12,75.15,107175.0,72.7302,72.7689,72.7302,72.7592,107175.0
2024-05-01 12:45:00,75.14,75.18,75.14,75.17,107994.0,72.7496,72.7883,72.7496,72.7786,107994.0
2024-05-01 12:50:00,75.17,75.17,75.13,75.15,75745.0,72.7786,72.7786,72.7399,72.7592,75745.0
2024-05-01 12:55:00,75.14,75.17,75.13,75.16,95986.0,72.7496,72.7786,72.7399,72.7689,95986.0
2024-05-01 13:00:00,75.15,75.17,75.12,75.13,92894.0,72.7592,72.7786,72.7302,72.7399,92894.0
2024-05-01 13:05:00,75.13,75.15,75.12,75.14,105784.0,72.7399,72.7592,72.7302,72.7496,105784.0
2024-05-01 13:10:00,75.14,75.16,75.13,75.13,86319.0,72.7496,72.7689,72.7399,72.7399,86319.0
2024-05-01 13:15:00,75.13,75.18,75.13,75.17,67023.0,72.7399,72.7883,72.7399,72.7786,67023.0
2024-05-01 13:20:00,75.17,75.2,75.15,75.19,107980.0,72.7786,72.8077,72.7592,72.798,107980.0
2024-05-01 13:25:00,75.19,75.22,75.18,75.2,113469.0,72.798,72.827,72.7883,72.8077,113469.0
2024-05-01 13:30:00,75.2,75.29,75.2,75.26,158551.0,72.8077,72.8948,72.8077,72.8657,158551.0
2024-05-01 13:35:00,75.27,75.28,75.23,75.23,93933.0,72.8754,72.8851,72.8367,72.8367,93933.0
2024-05-01 13:40:00,75.24,75.24,75.2,75.21,131425.0,72.8464,72.8464,72.8077,72.8173,131425.0
2024-05-01 13:45:00,75.21,75.22,75.17,75.2,121440.0,72.8173,72.827,72.7786,72.8077,121440.0
2024-05-01 13:50:00,75.19,75.23,75.17,75.2,127284.0,72.798,72.8367,72.7786,72.8077,127284.0
2024-05-01 13:55:00,75.2,75.26,75.2,75.25,99818.0,72.8077,72.8657,72.8077,72.8561,99818.0
2024-05-01 14:00:00,75.26,75.32,75.2,75.25,487038.0,72.8657,72.9238,72.8077,72.8561,487038.0
2024-05-01 14:05:00,75.25,75.26,75.18,75.21,201408.0,72.8561,72.8657,72.7883,72.8173,201408.0
2024-05-01 14:10:00,75.2,75.24,75.19,75.23,114500.0,72.8077,72.8464,72.798,72.8367,114500.0
2024-05-01 14:15:00,75.23,75.3,75.23,75.26,222929.0,72.8367,72.9045,72.8367,72.8657,222929.0
2024-05-01 14:20:00,75.26,75.29,75.24,75.27,88485.0,72.8657,72.8948,72.8464,72.8754,88485.0
2024-05-01 14:25:00,75.27,75.32,75.26,75.3,444699.0,72.8754,72.9238,72.8657,72.9045,444699.0
2024-05-01 14:30:00,75.3,75.34,75.19,75.33,454783.0,72.9045,72.9432,72.798,72.9335,454783.0
2024-05-01 14:35:00,75.33,75.39,75.21,75.37,502743.0,72.9335,72.9916,72.8173,72.9722,502743.0
2024-05-01 14:40:00,75.36,75.48,75.35,75.48,464793.0,72.9626,73.0787,72.9529,73.0787,464793.0
2024-05-01 14:45:00,75.48,75.53,75.44,75.51,433948.0,73.0787,73.1272,73.04,73.1078,433948.0
2024-05-01 14:50:00,75.52,75.57,75.51,75.53,297283.0,73.1175,73.1659,73.1078,73.1272,297283.0
2024-05-01 14:55:00,75.52,75.53,75.42,75.46,296316.0,73.1175,73.1272,73.0207,73.0594,296316.0
2024-05-01 15:00:00,75.47,75.49,75.37,75.39,405640.0,73.0691,73.0884,72.9722,72.9916,405640.0
2024-05-01 15:05:00,75.39,75.46,75.35,75.41,382819.0,72.9916,73.0594,72.9529,73.011,382819.0
2024-05-01 15:10:00,75.41,75.45,75.39,75.42,390411.0,73.011,73.0497,72.9916,73.0207,390411.0
2024-05-01 15:15:00,75.42,75.44,75.34,75.38,331353.0,73.0207,73.04,72.9432,72.9819,331353.0
2024-05-01 15:20:00,75.37,75.42,75.3,75.42,566457.0,72.9722,73.0207,72.9045,73.0207,566457.0
2024-05-01 15:25:00,75.42,75.45,75.36,75.39,328108.0,73.0207,73.0497,72.9626,72.9916,328108.0
2024-05-01 15:30:00,75.4,75.4,75.27,75.3,642023.0,73.0013,73.0013,72.8754,72.9045,642023.0
2024-05-01 15:35:00,75.3,75.3,75.18,75.21,442254.0,72.9045,72.9045,72.7883,72.8173,442254.0
2024-05-01 15:40:00,75.21,75.3,75.21,75.28,409863.0,72.8173,72.9045,72.8173,72.8851,409863.0
2024-05-01 15:45:00,75.27,75.37,75.21,75.28,424669.0,72.8754,72.9722,72.8173,72.8851,424669.0
2024-05-01 15:50:00,75.28,75.29,75.07,75.08,835876.0,72.8851,72.8948,72.6818,72.6915,835876.0
2024-05-01 15:55:00,75.08,75.09,74.98,75.01,3046550.0,72.6915,72.7011,72.5946,72.6237,3046550.0
2024-05-02 09:30:00,75.24,75.39,74.98,74.98,358856.0,72.8464,72.9916,72.5946,72.5946,358856.0
2024-05-02 09:35:00,74.98,75.1,74.98,75.1,675143.0,72.5946,72.7108,72.5946,72.7108,675143.0
2024-05-02 09:40:00,75.1,75.23,75.07,75.22,370972.0,72.7108,72.8367,72.6818,72.827,370972.0
2024-05-02 09:45:00,75.23,75.24,75.14,75.23,255076.0,72.8367,72.8464,72.7496,72.8367,255076.0
2024-05-02 09:50:00,75.22,75.25,75.13,75.16,255417.0,72.827,72.8561,72.7399,72.7689,255417.0
2024-05-02 09:55:00,75.16,75.27,75.15,75.27,249014.0,72.7689,72.8754,72.7592,72.8754,249014.0
2024-05-02 10:00:00,75.26,75.28,75.15,75.26,248210.0,72.8657,72.8851,72.7592,72.8657,248210.0
2024-05-02 10:05:00,75.26,75.35,75.23,75.25,300224.0,72.8657,72.9529,72.8367,72.8561,300224.0
2024-05-02 10:10:00,75.24,75.41,75.23,75.41,163830.0,72.8464,73.011,72.8367,73.011,163830.0
2024-05-02 10:15:00,75.41,75.48,75.39,75.47,298947.0,73.011,73.0787,72.9916,73.0691,298947.0
2024-05-02 10:20:00,75.47,75.58,75.47,75.57,279673.0,73.0691,73.1756,73.0691,73.1659,279673.0
2024-05-02 10:25:00,75.56,75.58,75.48,75.5,348163.0,73.1562,73.1756,73.0787,73.0981,348163.0
2024-05-02 10:30:00,75.5,75.59,75.48,75.53,225384.0,73.0981,73.1852,73.0787,73.1272,225384.0
2024-05-02 10:35:00,75.53,75.54,75.42,75.43,220706.0,73.1272,73.1368,73.0207,73.0303,220706.0
2024-05-02 10:40:00,75.44,75.44,75.35,75.38,473373.0,73.04,73.04,72.9529,72.9819,473373.0
2024-05-02 10:45:00,75.37,75.47,75.34,75.47,258228.0,72.9722,73.0691,72.9432,73.0691,258228.0
2024-05-02 10:50:00,75.47,75.49,75.43,75.49,304660.0,73.0691,73.0884,73.0303,73.0884,304660.0
2024-05-02 10:55:00,75.49,75.53,75.47,75.47,213651.0,73.0884,73.1272,73.0691,73.0691,213651.0
2024-05-02 11:00:00,75.47,75.53,75.42,75.5,159450.0,73.0691,73.1272,73.0207,73.0981,159450.0
2024-05-02 11:05:00,75.51,75.58,75.49,75.57,309389.0,73.1078,73.1756,73.0884,73.1659,309389.0
2024-05-02 11:10:00,75.57,75.59,75.49,75.51,121906.0,73.1659,73.1852,73.0884,73.1078,121906.0
2024-05-02 11:15:00,75.52,75.55,75.5,75.54,202550.0,73.1175,73.1465,73.0981,73.1368,202550.0
2024-05-02 11:20:00,75.54,75.56,75.52,75.54,249016.0,73.1368,73.1562,73.1175,73.1368,249016.0
2024-05-02 11:25:00,75.54,75.54,75.46,75.47,256698.0,73.1368,73.1368,73.0594,73.0691,256698.0
2024-05-02 11:30:00,75.48,75.48,75.42,75.44,217725.0,73.0787,73.0787,73.0207,73.04,217725.0
2024-05-02 11:35:00,75.45,75.5,75.44,75.48,119937.0,73.0497,73.0981,73.04,73.0787,119937.0
2024-05-02 11:40:00,75.48,75.53,75.46,75.52,134704.0,73.0787,73.1272,73.0594,73.1175,134704.0
2024-05-02 11:45:00,75.52,75.54,75.48,75.5,221797.0,73.1175,73.1368,73.0787,73.0981,221797.0
2024-05-02 11:50:00,75.5,75.55,75.49,75.53,151741.0,73.0981,73.1465,73.0884,73.1272,151741.0
2024-05-02 11:55:00,75.53,75.56,75.51,75.54,134128.0,73.1272,73.1562,73.1078,73.1368,134128.0
2024-05-02 12:00:00,75.53,75.57,75.5,75.56,156503.0,73.1272,73.1659,73.0981,73.1562,156503.0
2024-05-02 12:05:00,75.55,75.55,75.49,75.51,210549.0,73.1465,73.1465,73.0884,73.1078,210549.0
2024-05-02 12:10:00,75.52,75.53,75.44,75.45,144511.0,73.1175,73.1272,73.04,73.0497,144511.0
2024-05-02 12:15:00,75.45,75.47,75.42,75.43,101369.0,73.0497,73.0691,73.0207,73.0303,101369.0
2024-05-02 12:20:00,75.44,75.47,75.42,75.46,97371.0,73.04,73.0691,73.0207,73.0594,97371.0
2024-05-02 12:25:00,75.47,75.51,75.46,75.48,116700.0,73.0691,73.1078,73.0594,73.0787,116700.0
2024-05-02 12:30:00,75.48,75.48,75.44,75.45,191671.0,73.0787,73.0787,73.04,73.0497,191671.0
2024-05-02 12:35:00,75.45,75.54,75.44,75.53,282855.0,73.0497,73.1368,73.04,73.1272,282855.0
2024-05-02 12:40:00,75.53,75.57,75.52,75.56,172207.0,73.1272,73.1659,73.1175,73.1562,172207.0
2024-05-02 12:45:00,75.56,75.57,75.53,75.55,159074.0,73.1562,73.1659,73.1272,73.1465,159074.0
2024-05-02 12:50:00,75.55,75.57,75.51,75.52,153295.0,73.1465,73.1659,73.1078,73.1175,153295.0
2024-05-02 12:55:00,75.52,75.54,75.49,75.52,90466.0,73.1175,73.1368,73.0884,73.1175,90466.0
2024-05-02 13:00:00,75.51,75.54,75.51,75.53,128449.0,73.1078,73.1368,73.1078,73.1272,128449.0
2024-05-02 13:05:00,75.53,75.61,75.52,75.6,177942.0,73.1272,73.2046,73.1175,73.1949,177942.0
2024-05-02 13:10:00,75.61,75.7,75.6,75.68,290743.0,73.2046,73.2917,73.1949,73.2724,290743.0
2024-05-02 13:15:00,75.67,75.69,75.62,75.63,142938.0,73.2627,73.2821,73.2143,73.224,142938.0
2024-05-02 13:20:00,75.64,75.65,75.61,75.63,158528.0,73.2337,73.2433,73.2046,73.224,158528.0
2024-05-02 13:25:00,75.64,75.68,75.61,75.67,144236.0,73.2337,73.2724,73.2046,73.2627,144236.0
2024-05-02 13:30:00,75.67,75.73,75.64,75.65,172870.0,73.2627,73.3208,73.2337,73.2433,172870.0
2024-05-02 13:35:00,75.66,75.68,75.62,75.67,139467.0,73.253,73.2724,73.2143,73.2627,139467.0
2024-05-02 13:40:00,75.67,75.72,75.66,75.71,111461.0,73.2627,73.3111,73.253,73.3014,111461.0
2024-05-02 13:45:00,75.7,75.74,75.7,75.7,133608.0,73.2917,73.3305,73.2917,73.2917,133608.0
2024-05-02 13:50:00,75.71,75.75,75.7,75.74,133770.0,73.3014,73.3402,73.2917,73.3305,133770.0
2024-05-02 13:55:00,75.75,75.77,75.74,75.77,110711.0,73.3402,73.3595,73.3305,73.3595,110711.0
2024-05-02 14:00:00,75.76,75.8,75.76,75.8,228702.0,73.3498,73.3886,73.3498,73.3886,228702.0
2024-05-02 14:05:00,75.79,75.83,75.79,75.8,154573.0,73.3789,73.4176,73.3789,73.3886,154573.0
2024-05-02 14:10:00,75.81,75.84,75.79,75.83,246164.0,73.3982,73.4273,73.3789,73.4176,246164.0
2024-05-02 14:15:00,75.83,75.83,75.77,75.8,151424.0,73.4176,73.4176,73.3595,73.3886,151424.0
2024-05-02 14:20:00,75.8,75.8,75.77,75.78,97848.0,73.3886,73.3886,73.3595,73.3692,97848.0
2024-05-02 14:25:00,75.78,75.81,75.77,75.81,217020.0,73.3692,73.3982,73.3595,73.3982,217020.0
2024-05-02 14:30:00,75.81,75.84,75.79,75.83,163751.0,73.3982,73.4273,73.3789,73.4176,163751.0
2024-05-02 14:35:00,75.83,75.85,75.82,75.83,141575.0,73.4176,73.437,73.4079,73.4176,141575.0
2024-05-02 14:40:00,75.83,75.85,75.82,75.84,186432.0,73.4176,73.437,73.4079,73.4273,186432.0
2024-05-02 14:45:00,75.84,75.87,75.82,75.86,237732.0,73.4273,73.4563,73.4079,73.4467,237732.0
2024-05-02 14:50:00,75.86,75.91,75.85,75.88,178019.0,73.4467,73.4951,73.437,73.466,178019.0
2024-05-02 14:55:00,75.89,75.92,75.87,75.88,190631.0,73.4757,73.5047,73.4563,73.466,190631.0
2024-05-02 15:00:00,75.89,75.89,75.82,75.84,203735.0,73.4757,73.4757,73.4079,73.4273,203735.0
2024-05-02 15:05:00,75.85,75.87,75.82,75.84,171228.0,73.437,73.4563,73.4079,73.4273,171228.0
2024-05-02 15:10:00,75.84,75.89,75.81,75.85,656219.0,73.4273,73.4757,73.3982,73.437,656219.0
2024-05-02 15:15:00,75.86,75.86,75.78,75.78,231617.0,73.4467,73.4467,73.3692,73.3692,231617.0
2024-05-02 15:20:00,75.78,75.84,75.78,75.81,247374.0,73.3692,73.4273,73.3692,73.3982,247374.0
2024-05-02 15:25:00,75.81,75.82,75.76,75.77,247806.0,73.3982,73.4079,73.3498,73.3595,247806.0
2024-05-02 15:30:00,75.77,75.77,75.7,75.72,459188.0,73.3595,73.3595,73.2917,73.3111,459188.0
2024-05-02 15:35:00,75.71,75.72,75.66,75.7,340773.0,73.3014,73.3111,73.253,73.2917,340773.0
2024-05-02 15:40:00,75.7,75.71,75.64,75.65,367869.0,73.2917,73.3014,73.2337,73.2433,367869.0
2024-05-02 15:45:00,75.65,75.71,75.62,75.66,367576.0,73.2433,73.3014,73.2143,73.253,367576.0
2024-05-02 15:50:00,75.66,75.68,75.6,75.61,567668.0,73.253,73.2724,73.1949,73.2046,567668.0
2024-05-02 15:55:00,75.61,75.65,75.53,75.64,2202369.0,73.2046,73.2433,73.1272,73.2337,2202369.0
2024-05-03 09:30:00,75.68,75.72,75.44,75.46,829271.0,73.2724,73.3111,73.04,73.0594,829271.0
2024-05-03 09:35:00,75.46,75.62,75.42,75.59,443928.0,73.0594,73.2143,73.0207,73.1852,443928.0
2024-05-03 09:40:00,75.58,75.76,75.57,75.72,254467.0,73.1756,73.3498,73.1659,73.3111,254467.0
2024-05-03 09:45:00,75.72,75.78,75.66,75.67,218482.0,73.3111,73.3692,73.253,73.2627,218482.0
2024-05-03 09:50:00,75.67,75.68,75.57,75.64,336612.0,73.2627,73.2724,73.1659,73.2337,336612.0
2024-05-03 09:55:00,75.64,75.67,75.61,75.65,137736.0,73.2337,73.2627,73.2046,73.2433,137736.0
2024-05-03 10:00:00,75.66,75.73,75.52,75.53,585816.0,73.253,73.3208,73.1175,73.1272,585816.0
2024-05-03 10:05:00,75.53,75.54,75.43,75.44,230715.0,73.1272,73.1368,73.0303,73.04,230715.0
2024-05-03 10:10:00,75.44,75.45,75.3,75.35,189088.0,73.04,73.0497,72.9045,72.9529,189088.0
2024-05-03 10:15:00,75.36,75.39,75.32,75.37,139323.0,72.9626,72.9916,72.9238,72.9722,139323.0
2024-05-03 10:20:00,75.38,75.38,75.27,75.32,105958.0,72.9819,72.9819,72.8754,72.9238,105958.0
2024-05-03 10:25:00,75.31,75.38,75.25,75.34,144880.0,72.9142,72.9819,72.8561,72.9432,144880.0
2024-05-03 10:30:00,75.34,75.4,75.32,75.33,280500.0,72.9432,73.0013,72.9238,72.9335,280500.0
2024-05-03 10:35:00,75.33,75.39,75.29,75.33,136503.0,72.9335,72.9916,72.8948,72.9335,136503.0
2024-05-03 10:40:00,75.34,75.38,75.32,75.38,143066.0,72.9432,72.9819,72.9238,72.9819,143066.0
2024-05-03 10:45:00,75.37,75.4,75.31,75.35,110448.0,72.9722,73.0013,72.9142,72.9529,110448.0
2024-05-03 10:50:00,75.34,75.36,75.31,75.33,100098.0,72.9432,72.9626,72.9142,72.9335,100098.0
2024-05-03 10:55:00,75.33,75.44,75.32,75.42,109693.0,72.9335,73.04,72.9238,73.0207,109693.0
2024-05-03 11:00:00,75.42,75.45,75.39,75.42,87841.0,73.0207,73.0497,72.9916,73.0207,87841.0
2024-05-03 11:05:00,75.42,75.43,75.36,75.38,101930.0,73.0207,73.0303,72.9626,72.9819,101930.0
2024-05-03 11:10:00,75.39,75.42,75.36,75.41,110661.0,72.9916,73.0207,72.9626,73.011,110661.0
2024-05-03 11:15:00,75.41,75.43,75.38,75.41,174054.0,73.011,73.0303,72.9819,73.011,174054.0
2024-05-03 11:20:00,75.41,75.45,75.39,75.43,239494.0,73.011,73.0497,72.9916,73.0303,239494.0
2024-05-03 11:25:00,75.44,75.47,75.41,75.46,92698.0,73.04,73.0691,73.011,73.0594,92698.0
2024-05-03 11:30:00,75.45,75.48,75.45,75.47,163635.0,73.0497,73.0787,73.0497,73.0691,163635.0
2024-05-03 11:35:00,75.47,75.51,75.47,75.49,85227.0,73.0691,73.1078,73.0691,73.0884,85227.0
2024-05-03 11:40:00,75.49,75.56,75.49,75.52,82717.0,73.0884,73.1562,73.0884,73.1175,82717.0
2024-05-03 11:45:00,75.52,75.55,75.51,75.55,43148.0,73.1175,73.1465,73.1078,73.1465,43148.0
2024-05-03 11:50:00,75.55,75.56,75.52,75.55,135564.0,73.1465,73.1562,73.1175,73.1465,135564.0
2024-05-03 11:55:00,75.55,75.58,75.53,75.53,82566.0,73.1465,73.1756,73.1272,73.1272,82566.0
2024-05-03 12:00:00,75.53,75.6,75.53,75.59,118435.0,73.1272,73.1949,73.1272,73.1852,118435.0
2024-05-03 12:05:00,75.59,75.61,75.56,75.61,93059.0,73.1852,73.2046,73.1562,73.2046,93059.0
2024-05-03 12:10:00,75.61,75.62,75.58,75.61,66991.0,73.2046,73.2143,73.1756,73.2046,66991.0
2024-05-03 12:15:00,75.62,75.63,75.6,75.61,85598.0,73.2143,73.224,73.1949,73.2046,85598.0
2024-05-03 12:20:00,75.61,75.64,75.6,75.63,80547.0,73.2046,73.2337,73.1949,73.224,80547.0
2024-05-03 12:25:00,75.62,75.66,75.62,75.66,79538.0,73.2143,73.253,73.2143,73.253,79538.0
2024-05-03 12:30:00,75.66,75.67,75.6,75.64,92725.0,73.253,73.2627,73.1949,73.2337,92725.0
2024-05-03 12:35:00,75.64,75.7,75.64,75.67,135448.0,73.2337,73.2917,73.2337,73.2627,135448.0
2024-05-03 12:40:00,75.67,75.69,75.65,75.66,110521.0,73.2627,73.2821,73.2433,73.253,110521.0
2024-05-03 12:45:00,75.66,75.69,75.66,75.69,85975.0,73.253,73.2821,73.253,73.2821,85975.0
2024-05-03 12:50:00,75.69,75.7,75.66,75.66,69867.0,73.2821,73.2917,73.253,73.253,69867.0
2024-05-03 12:55:00,75.66,75.67,75.64,75.66,72864.0,73.253,73.2627,73.2337,73.253,72864.0
2024-05-03 13:00:00,75.66,75.68,75.64,75.67,127334.0,73.253,73.2724,73.2337,73.2627,127334.0
2024-05-03 13:05:00,75.67,75.68,75.65,75.66,106788.0,73.2627,73.2724,73.2433,73.253,106788.0
2024-05-03 13:10:00,75.65,75.7,75.64,75.7,126107.0,73.2433,73.2917,73.2337,73.2917,126107.0
2024-05-03 13:15:00,75.7,75.74,75.69,75.7,268381.0,73.2917,73.3305,73.2821,73.2917,268381.0
2024-05-03 13:20:00,75.7,75.7,75.66,75.69,132934.0,73.2917,73.2917,73.253,73.2821,132934.0
2024-05-03 13:25:00,75.69,75.73,75.69,75.72,91443.0,73.2821,73.3208,73.2821,73.3111,91443.0
2024-05-03 13:30:00,75.73,75.75,75.69,75.73,138596.0,73.3208,73.3402,73.2821,73.3208,138596.0
2024-05-03 13:35:00,75.73,75.78,75.72,75.78,120070.0,73.3208,73.3692,73.3111,73.3692,120070.0
2024-05-03 13:40:00,75.78,75.79,75.76,75.77,181728.0,73.3692,73.3789,73.3498,73.3595,181728.0
2024-05-03 13:45:00,75.77,75.83,75.75,75.8,99912.0,73.3595,73.4176,73.3402,73.3886,99912.0
2024-05-03 13:50:00,75.81,75.82,75.78,75.81,97768.0,73.3982,73.4079,73.3692,73.3982,97768.0
2024-05-03 13:55:00,75.8,75.86,75.8,75.82,214137.0,73.3886,73.4467,73.3886,73.4079,214137.0
2024-05-03 14:00:00,75.82,75.86,75.82,75.84,101541.0,73.4079,73.4467,73.4079,73.4273,101541.0
2024-05-03 14:05:00,75.84,75.87,75.83,75.84,144136.0,73.4273,73.4563,73.4176,73.4273,144136.0
2024-05-03 14:10:00,75.84,75.86,75.8,75.81,140099.0,73.4273,73.4467,73.3886,73.3982,140099.0
2024-05-03 14:15:00,75.81,75.85,75.8,75.84,72406.0,73.3982,73.437,73.3886,73.4273,72406.0
2024-05-03 14:20:00,75.84,75.86,75.83,75.84,97598.0,73.4273,73.4467,73.4176,73.4273,97598.0
2024-05-03 14:25:00,75.83,75.85,75.83,75.84,87405.0,73.4176,73.437,73.4176,73.4273,87405.0
2024-05-03 14:30:00,75.84,75.86,75.83,75.84,123177.0,73.4273,73.4467,73.4176,73.4273,123177.0
2024-05-03 14:35:00,75.84,75.86,75.82,75.82,113335.0,73.4273,73.4467,73.4079,73.4079,113335.0
2024-05-03 14:40:00,75.83,75.87,75.79,75.87,84737.0,73.4176,73.4563,73.3789,73.4563,84737.0
2024-05-03 14:45:00,75.87,75.88,75.83,75.86,93258.0,73.4563,73.466,73.4176,73.4467,93258.0
2024-05-03 14:50:00,75.86,75.88,75.86,75.87,78718.0,73.4467,73.466,73.4467,73.4563,78718.0
2024-05-03 14:55:00,75.87,75.91,75.83,75.88,184793.0,73.4563,73.4951,73.4176,73.466,184793.0
2024-05-03 15:00:00,75.88,75.89,75.85,75.89,168976.0,73.466,73.4757,73.437,73.4757,168976.0
2024-05-03 15:05:00,75.89,75.95,75.88,75.95,137611.0,73.4757,73.5338,73.466,73.5338,137611.0
2024-05-03 15:10:00,75.95,75.96,75.9,75.92,170033.0,73.5338,73.5435,73.4854,73.5047,170033.0
2024-05-03 15:15:00,75.92,75.95,75.91,75.94,148648.0,73.5047,73.5338,73.4951,73.5241,148648.0
2024-05-03 15:20:00,75.93,75.94,75.91,75.92,172087.0,73.5144,73.5241,73.4951,73.5047,172087.0
2024-05-03 15:25:00,75.92,75.97,75.9,75.95,548609.0,73.5047,73.5532,73.4854,73.5338,548609.0
2024-05-03 15:30:00,75.94,75.95,75.88,75.93,250607.0,73.5241,73.5338,73.466,73.5144,250607.0
2024-05-03 15:35:00,75.94,75.99,75.92,75.95,194720.0,73.5241,73.5725,73.5047,73.5338,194720.0
2024-05-03 15:40:00,75.95,75.99,75.93,75.95,208379.0,73.5338,73.5725,73.5144,73.5338,208379.0
2024-05-03 15:45:00,75.94,75.97,75.92,75.92,361901.0,73.5241,73.5532,73.5047,73.5047,361901.0
2024-05-03 15:50:00,75.93,76.03,75.91,76.01,954499.0,73.5144,73.6112,73.4951,73.5919,954499.0
2024-05-03 15:55:00,76.01,76.01,75.86,75.87,1686782.0,73.5919,73.5919,73.4467,73.4563,1686782.0
2024-05-06 09:30:00,76.05,76.14,75.87,75.88,227188.0,73.6306,73.7177,73.4563,73.466,227188.0
2024-05-06 09:35:00,75.88,75.91,75.77,75.84,362602.0,73.466,73.4951,73.3595,73.4273,362602.0
2024-05-06 09:40:00,75.85,75.9,75.74,75.74,214868.0,73.437,73.4854,73.3305,73.3305,214868.0
2024-05-06 09:45:00,75.74,75.81,75.74,75.74,127357.0,73.3305,73.3982,73.3305,73.3305,127357.0
2024-05-06 09:50:00,75.73,75.76,75.69,75.73,82099.0,73.3208,73.3498,73.2821,73.3208,82099.0
2024-05-06 09:55:00,75.73,75.76,75.6,75.62,88080.0,73.3208,73.3498,73.1949,73.2143,88080.0
2024-05-06 10:00:00,75.61,75.69,75.6,75.69,84242.0,73.2046,73.2821,73.1949,73.2821,84242.0
2024-05-06 10:05:00,75.68,75.72,75.66,75.67,128826.0,73.2724,73.3111,73.253,73.2627,128826.0
2024-05-06 10:10:00,75.68,75.76,75.68,75.73,144761.0,73.2724,73.3498,73.2724,73.3208,144761.0
2024-05-06 10:15:00,75.73,75.77,75.72,75.74,148608.0,73.3208,73.3595,73.3111,73.3305,148608.0
2024-05-06 10:20:00,75.73,75.74,75.64,75.66,72168.0,73.3208,73.3305,73.2337,73.253,72168.0
2024-05-06 10:25:00,75.66,75.66,75.58,75.58,52530.0,73.253,73.253,73.1756,73.1756,52530.0
2024-05-06 10:30:00,75.59,75.59,75.55,75.56,66638.0,73.1852,73.1852,73.1465,73.1562,66638.0
2024-05-06 10:35:00,75.56,75.6,75.55,75.59,70210.0,73.1562,73.1949,73.1465,73.1852,70210.0
2024-05-06 10:40:00,75.59,75.59,75.56,75.56,69162.0,73.1852,73.1852,73.1562,73.1562,69162.0
2024-05-06 10:45:00,75.56,75.58,75.52,75.53,78514.0,73.1562,73.1756,73.1175,73.1272,78514.0
2024-05-06 10:50:00,75.54,75.57,75.52,75.55,82472.0,73.1368,73.1659,73.1175,73.1465,82472.0
2024-05-06 10:55:00,75.56,75.61,75.55,75.59,53942.0,73.1562,73.2046,73.1465,73.1852,53942.0
2024-05-06 11:00:00,75.59,75.59,75.5,75.52,79819.0,73.1852,73.1852,73.0981,73.1175,79819.0
2024-05-06 11:05:00,75.52,75.58,75.5,75.56,78489.0,73.1175,73.1756,73.0981,73.1562,78489.0
2024-05-06 11:10:00,75.56,75.56,75.51,75.51,36828.0,73.1562,73.1562,73.1078,73.1078,36828.0
2024-05-06 11:15:00,75.52,75.56,75.5,75.55,58323.0,73.1175,73.1562,73.0981,73.1465,58323.0
2024-05-06 11:20:00,75.56,75.56,75.52,75.53,65205.0,73.1562,73.1562,73.1175,73.1272,65205.0
2024-05-06 11:25:00,75.54,75.54,75.51,75.52,38568.0,73.1368,73.1368,73.1078,73.1175,38568.0
2024-05-06 11:30:00,75.52,75.52,75.48,75.48,95201.0,73.1175,73.1175,73.0787,73.0787,95201.0
2024-05-06 11:35:00,75.48,75.5,75.46,75.49,64217.0,73.0787,73.0981,73.0594,73.0884,64217.0
2024-05-06 11:40:00,75.48,75.49,75.43,75.45,72622.0,73.0787,73.0884,73.0303,73.0497,72622.0
2024-05-06 11:45:00,75.45,75.47,75.45,75.45,58540.0,73.0497,73.0691,73.0497,73.0497,58540.0
2024-05-06 11:50:00,75.45,75.47,75.44,75.45,85250.0,73.0497,73.0691,73.04,73.0497,85250.0
2024-05-06 11:55:00,75.46,75.5,75.45,75.49,61809.0,73.0594,73.0981,73.0497,73.0884,61809.0
2024-05-06 12:00:00,75.49,75.49,75.46,75.47,89059.0,73.0884,73.0884,73.0594,73.0691,89059.0
2024-05-06 12:05:00,75.47,75.5,75.47,75.47,89632.0,73.0691,73.0981,73.0691,73.0691,89632.0
2024-05-06 12:10:00,75.48,75.53,75.47,75.52,79647.0,73.0787,73.1272,73.0691,73.1175,79647.0
2024-05-06 12:15:00,75.52,75.53,75.49,75.5,68314.0,73.1175,73.1272,73.0884,73.0981,68314.0
2024-05-06 12:20:00,75.5,75.52,75.48,75.48,44826.0,73.0981,73.1175,73.0787,73.0787,44826.0
2024-05-06 12:25:00,75.48,75.52,75.47,75.52,46072.0,73.0787,73.1175,73.0691,73.1175,46072.0
2024-05-06 12:30:00,75.52,75.57,75.52,75.53,53724.0,73.1175,73.1659,73.1175,73.1272,53724.0
2024-05-06 12:35:00,75.54,75.56,75.52,75.56,55064.0,73.1368,73.1562,73.1175,73.1562,55064.0
2024-05-06 12:40:00,75.56,75.57,75.53,75.55,39454.0,73.1562,73.1659,73.1272,73.1465,39454.0
2024-05-06 12:45:00,75.56,75.61,75.56,75.61,74135.0,73.1562,73.2046,73.1562,73.2046,74135.0
2024-05-06 12:50:00,75.6,75.62,75.58,75.59,35091.0,73.1949,73.2143,73.1756,73.1852,35091.0
2024-05-06 12:55:00,75.59,75.61,75.58,75.61,108453.0,73.1852,73.2046,73.1756,73.2046,108453.0
2024-05-06 13:00:00,75.6,75.65,75.59,75.63,80945.0,73.1949,73.2433,73.1852,73.224,80945.0
2024-05-06 13:05:00,75.62,75.63,75.6,75.61,71051.0,73.2143,73.224,73.1949,73.2046,71051.0
2024-05-06 13:10:00,75.6,75.61,75.57,75.61,70044.0,73.1949,73.2046,73.1659,73.2046,70044.0
2024-05-06 13:15:00,75.61,75.64,75.61,75.62,106068.0,73.2046,73.2337,73.2046,73.2143,106068.0
2024-05-06 13:20:00,75.62,75.66,75.61,75.66,94288.0,73.2143,73.253,73.2046,73.253,94288.0
2024-05-06 13:25:00,75.66,75.67,75.64,75.66,131722.0,73.253,73.2627,73.2337,73.253,131722.0
2024-05-06 13:30:00,75.66,75.67,75.64,75.66,98782.0,73.253,73.2627,73.2337,73.253,98782.0
2024-05-06 13:35:00,75.66,75.67,75.65,75.67,56775.0,73.253,73.2627,73.2433,73.2627,56775.0
2024-05-06 13:40:00,75.67,75.68,75.64,75.65,81839.0,73.2627,73.2724,73.2337,73.2433,81839.0
2024-05-06 13:45:00,75.66,75.69,75.66,75.67,80387.0,73.253,73.2821,73.253,73.2627,80387.0
2024-05-06 13:50:00,75.67,75.7,75.67,75.69,81785.0,73.2627,73.2917,73.2627,73.2821,81785.0
2024-05-06 13:55:00,75.69,75.7,75.67,75.67,91546.0,73.2821,73.2917,73.2627,73.2627,91546.0
2024-05-06 14:00:00,75.67,75.69,75.66,75.66,102555.0,73.2627,73.2821,73.253,73.253,102555.0
2024-05-06 14:05:00,75.66,75.67,75.64,75.67,66864.0,73.253,73.2627,73.2337,73.2627,66864.0
2024-05-06 14:10:00,75.66,75.7,75.66,75.69,134961.0,73.253,73.2917,73.253,73.2821,134961.0
2024-05-06 14:15:00,75.69,75.7,75.68,75.68,57545.0,73.2821,73.2917,73.2724,73.2724,57545.0
2024-05-06 14:20:00,75.69,75.69,75.65,75.69,90229.0,73.2821,73.2821,73.2433,73.2821,90229.0
2024-05-06 14:25:00,75.69,75.74,75.67,75.68,226888.0,73.2821,73.3305,73.2627,73.2724,226888.0
2024-05-06 14:30:00,75.68,75.73,75.68,75.72,170764.0,73.2724,73.3208,73.2724,73.3111,170764.0
2024-05-06 14:35:00,75.73,75.73,75.68,75.69,84606.0,73.3208,73.3208,73.2724,73.2821,84606.0
2024-05-06 14:40:00,75.69,75.7,75.67,75.67,231936.0,73.2821,73.2917,73.2627,73.2627,231936.0
2024-05-06 14:45:00,75.67,75.7,75.67,75.69,61794.0,73.2627,73.2917,73.2627,73.2821,61794.0
2024-05-06 14:50:00,75.69,75.69,75.67,75.68,96586.0,73.2821,73.2821,73.2627,73.2724,96586.0
2024-05-06 14:55:00,75.68,75.7,75.67,75.68,122749.0,73.2724,73.2917,73.2627,73.2724,122749.0
2024-05-06 15:00:00,75.69,75.7,75.66,75.69,175004.0,73.2821,73.2917,73.253,73.2821,175004.0
2024-05-06 15:05:00,75.69,75.71,75.66,75.66,104146.0,73.2821,73.3014,73.253,73.253,104146.0
2024-05-06 15:10:00,75.67,75.67,75.65,75.65,111014.0,73.2627,73.2627,73.2433,73.2433,111014.0
2024-05-06 15:15:00,75.66,75.68,75.63,75.67,167983.0,73.253,73.2724,73.224,73.2627,167983.0
2024-05-06 15:20:00,75.68,75.69,75.67,75.67,137194.0,73.2724,73.2821,73.2627,73.2627,137194.0
2024-05-06 15:25:00,75.67,75.69,75.63,75.64,157057.0,73.2627,73.2821,73.224,73.2337,157057.0
2024-05-06 15:30:00,75.64,75.66,75.63,75.66,158849.0,73.2337,73.253,73.224,73.253,158849.0
2024-05-06 15:35:00,75.66,75.69,75.65,75.69,184077.0,73.253,73.2821,73.2433,73.2821,184077.0
2024-05-06 15:40:00,75.69,75.7,75.67,75.7,212406.0,73.2821,73.2917,73.2627,73.2917,212406.0
2024-05-06 15:45:00,75.7,75.75,75.68,75.75,323584.0,73.2917,73.3402,73.2724,73.3402,323584.0
2024-05-06 15:50:00,75.75,75.84,75.72,75.84,490657.0,73.3402,73.4273,73.3111,73.4273,490657.0
2024-05-06 15:55:00,75.84,75.94,75.83,75.92,1676264.0,73.4273,73.5241,73.4176,73.5047,1676264.0
2024-05-07 09:30:00,76.24,76.41,76.24,76.4,342810.0,73.8146,73.9792,73.8146,73.9695,342810.0
2024-05-07 09:35:00,76.39,76.41,76.27,76.4,261880.0,73.9598,73.9792,73.8436,73.9695,261880.0
2024-05-07 09:40:00,76.39,76.52,76.39,76.48,358622.0,73.9598,74.0857,73.9598,74.0469,358622.0
2024-05-07 09:45:00,76.48,76.64,76.47,76.63,250922.0,74.0469,74.2018,74.0372,74.1922,250922.0
2024-05-07 09:50:00,76.64,76.73,76.64,76.67,201032.0,74.2018,74.289,74.2018,74.2309,201032.0
2024-05-07 09:55:00,76.67,76.68,76.56,76.59,170168.0,74.2309,74.2406,74.1244,74.1534,170168.0
2024-05-07 10:00:00,76.59,76.61,76.53,76.56,129056.0,74.1534,74.1728,74.0953,74.1244,129056.0
2024-05-07 10:05:00,76.55,76.61,76.53,76.53,167295.0,74.1147,74.1728,74.0953,74.0953,167295.0
2024-05-07 10:10:00,76.53,76.54,76.47,76.5,176526.0,74.0953,74.105,74.0372,74.0663,176526.0
2024-05-07 10:15:00,76.5,76.52,76.48,76.5,111721.0,74.0663,74.0857,74.0469,74.0663,111721.0
2024-05-07 10:20:00,76.5,76.56,76.46,76.53,176378.0,74.0663,74.1244,74.0276,74.0953,176378.0
2024-05-07 10:25:00,76.53,76.56,76.51,76.54,125383.0,74.0953,74.1244,74.076,74.105,125383.0
2024-05-07 10:30:00,76.54,76.59,76.51,76.59,93999.0,74.105,74.1534,74.076,74.1534,93999.0
2024-05-07 10:35:00,76.59,76.61,76.57,76.59,83890.0,74.1534,74.1728,74.1341,74.1534,83890.0
2024-05-07 10:40:00,76.59,76.63,76.59,76.62,166788.0,74.1534,74.1922,74.1534,74.1825,166788.0
2024-05-07 10:45:00,76.62,76.64,76.6,76.64,117979.0,74.1825,74.2018,74.1631,74.2018,117979.0
2024-05-07 10:50:00,76.64,76.68,76.6,76.67,108372.0,74.2018,74.2406,74.1631,74.2309,108372.0
2024-05-07 10:55:00,76.67,76.7,76.65,76.66,165549.0,74.2309,74.2599,74.2115,74.2212,165549.0
2024-05-07 11:00:00,76.67,76.67,76.62,76.65,100678.0,74.2309,74.2309,74.1825,74.2115,100678.0
2024-05-07 11:05:00,76.65,76.65,76.58,76.59,192681.0,74.2115,74.2115,74.1437,74.1534,192681.0
2024-05-07 11:10:00,76.59,76.63,76.58,76.59,164943.0,74.1534,74.1922,74.1437,74.1534,164943.0
2024-05-07 11:15:00,76.6,76.62,76.56,76.57,121244.0,74.1631,74.1825,74.1244,74.1341,121244.0
2024-05-07 11:20:00,76.56,76.61,76.56,76.59,136031.0,74.1244,74.1728,74.1244,74.1534,136031.0
2024-05-07 11:25:00,76.58,76.59,76.53,76.53,150291.0,74.1437,74.1534,74.0953,74.0953,150291.0
2024-05-07 11:30:00,76.53,76.56,76.5,76.52,104012.0,74.0953,74.1244,74.0663,74.0857,104012.0
2024-05-07 11:35:00,76.52,76.53,76.49,76.52,66364.0,74.0857,74.0953,74.0566,74.0857,66364.0
2024-05-07 11:40:00,76.52,76.52,76.49,76.5,62337.0,74.0857,74.0857,74.0566,74.0663,62337.0
2024-05-07 11:45:00,76.51,76.52,76.49,76.51,87933.0,74.076,74.0857,74.0566,74.076,87933.0
2024-05-07 11:50:00,76.51,76.52,76.5,76.52,41088.0,74.076,74.0857,74.0663,74.0857,41088.0
2024-05-07 11:55:00,76.51,76.53,76.49,76.49,102841.0,74.076,74.0953,74.0566,74.0566,102841.0
2024-05-07 12:00:00,76.48,76.49,76.46,76.47,51314.0,74.0469,74.0566,74.0276,74.0372,51314.0
2024-05-07 12:05:00,76.47,76.48,76.44,76.45,76608.0,74.0372,74.0469,74.0082,74.0179,76608.0
2024-05-07 12:10:00,76.45,76.49,76.44,76.48,49886.0,74.0179,74.0566,74.0082,74.0469,49886.0
2024-05-07 12:15:00,76.48,76.49,76.45,76.47,81145.0,74.0469,74.0566,74.0179,74.0372,81145.0
2024-05-07 12:20:00,76.47,76.5,76.46,76.5,78247.0,74.0372,74.0663,74.0276,74.0663,78247.0
2024-05-07 12:25:00,76.5,76.5,76.47,76.48,59172.0,74.0663,74.0663,74.0372,74.0469,59172.0
2024-05-07 12:30:00,76.48,76.48,76.45,76.47,91566.0,74.0469,74.0469,74.0179,74.0372,91566.0
2024-05-07 12:35:00,76.46,76.48,76.45,76.48,36677.0,74.0276,74.0469,74.0179,74.0469,36677.0
2024-05-07 12:40:00,76.47,76.51,76.47,76.51,112811.0,74.0372,74.076,74.0372,74.076,112811.0
2024-05-07 12:45:00,76.51,76.51,76.47,76.51,70672.0,74.076,74.076,74.0372,74.076,70672.0
2024-05-07 12:50:00,76.51,76.52,76.48,76.51,84172.0,74.076,74.0857,74.0469,74.076,84172.0
2024-05-07 12:55:00,76.51,76.53,76.49,76.51,43178.0,74.076,74.0953,74.0566,74.076,43178.0
2024-05-07 13:00:00,76.51,76.51,76.47,76.51,39366.0,74.076,74.076,74.0372,74.076,39366.0
2024-05-07 13:05:00,76.51,76.53,76.49,76.52,57139.0,74.076,74.0953,74.0566,74.0857,57139.0
2024-05-07 13:10:00,76.53,76.54,76.52,76.53,59551.0,74.0953,74.105,74.0857,74.0953,59551.0
2024-05-07 13:15:00,76.53,76.54,76.52,76.53,34516.0,74.0953,74.105,74.0857,74.0953,34516.0
2024-05-07 13:20:00,76.53,76.56,76.51,76.53,101938.0,74.0953,74.1244,74.076,74.0953,101938.0
2024-05-07 13:25:00,76.53,76.57,76.52,76.56,64757.0,74.0953,74.1341,74.0857,74.1244,64757.0
2024-05-07 13:30:00,76.55,76.57,76.52,76.52,42015.0,74.1147,74.1341,74.0857,74.0857,42015.0
2024-05-07 13:35:00,76.52,76.53,76.49,76.49,57708.0,74.0857,74.0953,74.0566,74.0566,57708.0
2024-05-07 13:40:00,76.49,76.51,76.48,76.51,49997.0,74.0566,74.076,74.0469,74.076,49997.0
2024-05-07 13:45:00,76.5,76.51,76.43,76.44,69080.0,74.0663,74.076,73.9985,74.0082,69080.0
2024-05-07 13:50:00,76.43,76.47,76.43,76.46,62193.0,73.9985,74.0372,73.9985,74.0276,62193.0
2024-05-07 13:55:00,76.45,76.46,76.42,76.45,70887.0,74.0179,74.0276,73.9888,74.0179,70887.0
2024-05-07 14:00:00,76.45,76.48,76.45,76.47,56108.0,74.0179,74.0469,74.0179,74.0372,56108.0
2024-05-07 14:05:00,76.46,76.49,76.46,76.48,45309.0,74.0276,74.0566,74.0276,74.0469,45309.0
2024-05-07 14:10:00,76.47,76.49,76.45,76.48,52778.0,74.0372,74.0566,74.0179,74.0469,52778.0
2024-05-07 14:15:00,76.48,76.49,76.43,76.44,69252.0,74.0469,74.0566,73.9985,74.0082,69252.0
2024-05-07 14:20:00,76.44,76.48,76.44,76.48,49315.0,74.0082,74.0469,74.0082,74.0469,49315.0
2024-05-07 14:25:00,76.48,76.5,76.46,76.48,52947.0,74.0469,74.0663,74.0276,74.0469,52947.0
2024-05-07 14:30:00,76.48,76.49,76.45,76.48,102910.0,74.0469,74.0566,74.0179,74.0469,102910.0
2024-05-07 14:35:00,76.49,76.51,76.47,76.49,110449.0,74.0566,74.076,74.0372,74.0566,110449.0
2024-05-07 14:40:00,76.49,76.54,76.49,76.54,68155.0,74.0566,74.105,74.0566,74.105,68155.0
2024-05-07 14:45:00,76.54,76.55,76.52,76.53,144663.0,74.105,74.1147,74.0857,74.0953,144663.0
2024-05-07 14:50:00,76.53,76.56,76.53,76.54,387991.0,74.0953,74.1244,74.0953,74.105,387991.0
2024-05-07 14:55:00,76.53,76.58,76.53,76.58,53977.0,74.0953,74.1437,74.0953,74.1437,53977.0
2024-05-07 15:00:00,76.58,76.58,76.54,76.54,159057.0,74.1437,74.1437,74.105,74.105,159057.0
2024-05-07 15:05:00,76.54,76.55,76.52,76.53,153438.0,74.105,74.1147,74.0857,74.0953,153438.0
2024-05-07 15:10:00,76.53,76.57,76.53,76.55,102858.0,74.0953,74.1341,74.0953,74.1147,102858.0
2024-05-07 15:15:00,76.55,76.57,76.53,76.54,157190.0,74.1147,74.1341,74.0953,74.105,157190.0
2024-05-07 15:20:00,76.54,76.58,76.53,76.57,105739.0,74.105,74.1437,74.0953,74.1341,105739.0
2024-05-07 15:25:00,76.56,76.6,76.55,76.6,431871.0,74.1244,74.1631,74.1147,74.1631,431871.0
2024-05-07 15:30:00,76.6,76.63,76.59,76.62,195849.0,74.1631,74.1922,74.1534,74.1825,195849.0
2024-05-07 15:35:00,76.61,76.64,76.61,76.64,185839.0,74.1728,74.2018,74.1728,74.2018,185839.0
2024-05-07 15:40:00,76.64,76.65,76.62,76.65,204269.0,74.2018,74.2115,74.1825,74.2115,204269.0
2024-05-07 15:45:00,76.65,76.7,76.64,76.69,804498.0,74.2115,74.2599,74.2018,74.2502,804498.0
2024-05-07 15:50:00,76.7,76.77,76.68,76.77,620869.0,74.2599,74.3277,74.2406,74.3277,620869.0
2024-05-07 15:55:00,76.77,76.79,76.72,76.74,1398501.0,74.3277,74.3471,74.2793,74.2987,1398501.0
2024-05-08 09:30:00,76.8,76.89,76.68,76.83,697294.0,74.3567,74.4439,74.2406,74.3858,697294.0
2024-05-08 09:35:00,76.83,76.86,76.72,76.84,172872.0,74.3858,74.4148,74.2793,74.3955,172872.0
2024-05-08 09:40:00,76.83,76.86,76.76,76.86,85237.0,74.3858,74.4148,74.318,74.4148,85237.0
2024-05-08 09:45:00,76.86,76.88,76.75,76.78,122578.0,74.4148,74.4342,74.3083,74.3374,122578.0
2024-05-08 09:50:00,76.78,76.83,76.74,76.81,85267.0,74.3374,74.3858,74.2987,74.3664,85267.0
2024-05-08 09:55:00,76.82,76.84,76.75,76.76,278701.0,74.3761,74.3955,74.3083,74.318,278701.0
2024-05-08 10:00:00,76.76,76.76,76.68,76.75,122387.0,74.318,74.318,74.2406,74.3083,122387.0
2024-05-08 10:05:00,76.75,76.8,76.72,76.78,84483.0,74.3083,74.3567,74.2793,74.3374,84483.0
2024-05-08 10:10:00,76.78,76.85,76.76,76.84,70750.0,74.3374,74.4052,74.318,74.3955,70750.0
2024-05-08 10:15:00,76.84,76.86,76.78,76.81,95185.0,74.3955,74.4148,74.3374,74.3664,95185.0
2024-05-08 10:20:00,76.82,76.82,76.75,76.77,82773.0,74.3761,74.3761,74.3083,74.3277,82773.0
2024-05-08 10:25:00,76.77,76.78,76.72,76.74,51827.0,74.3277,74.3374,74.2793,74.2987,51827.0
2024-05-08 10:30:00,76.75,76.76,76.7,76.76,60124.0,74.3083,74.318,74.2599,74.318,60124.0
2024-05-08 10:35:00,76.76,76.76,76.72,76.74,53570.0,74.318,74.318,74.2793,74.2987,53570.0
2024-05-08 10:40:00,76.74,76.75,76.69,76.7,63285.0,74.2987,74.3083,74.2502,74.2599,63285.0
2024-05-08 10:45:00,76.71,76.72,76.68,76.71,68358.0,74.2696,74.2793,74.2406,74.2696,68358.0
2024-05-08 10:50:00,76.71,76.73,76.71,76.72,91550.0,74.2696,74.289,74.2696,74.2793,91550.0
2024-05-08 10:55:00,76.72,76.74,76.7,76.73,144584.0,74.2793,74.2987,74.2599,74.289,144584.0
2024-05-08 11:00:00,76.73,76.75,76.71,76.73,218052.0,74.289,74.3083,74.2696,74.289,218052.0
2024-05-08 11:05:00,76.73,76.75,76.7,76.71,457870.0,74.289,74.3083,74.2599,74.2696,457870.0
2024-05-08 11:10:00,76.7,76.75,76.7,76.72,109359.0,74.2599,74.3083,74.2599,74.2793,109359.0
2024-05-08 11:15:00,76.72,76.74,76.68,76.7,90644.0,74.2793,74.2987,74.2406,74.2599,90644.0
2024-05-08 11:20:00,76.7,76.74,76.7,76.73,77985.0,74.2599,74.2987,74.2599,74.289,77985.0
2024-05-08 11:25:00,76.73,76.74,76.71,76.72,67837.0,74.289,74.2987,74.2696,74.2793,67837.0
2024-05-08 11:30:00,76.73,76.76,76.72,76.74,43352.0,74.289,74.318,74.2793,74.2987,43352.0
2024-05-08 11:35:00,76.74,76.74,76.7,76.71,64771.0,74.2987,74.2987,74.2599,74.2696,64771.0
2024-05-08 11:40:00,76.71,76.71,76.66,76.67,32260.0,74.2696,74.2696,74.2212,74.2309,32260.0
2024-05-08 11:45:00,76.67,76.68,76.65,76.65,139841.0,74.2309,74.2406,74.2115,74.2115,139841.0
2024-05-08 11:50:00,76.66,76.67,76.63,76.64,141538.0,74.2212,74.2309,74.1922,74.2018,141538.0
2024-05-08 11:55:00,76.64,76.66,76.63,76.66,36547.0,74.2018,74.2212,74.1922,74.2212,36547.0
2024-05-08 12:00:00,76.65,76.65,76.6,76.61,102683.0,74.2115,74.2115,74.1631,74.1728,102683.0
2024-05-08 12:05:00,76.62,76.62,76.58,76.62,49213.0,74.1825,74.1825,74.1437,74.1825,49213.0
2024-05-08 12:10:00,76.62,76.62,76.59,76.59,38428.0,74.1825,74.1825,74.1534,74.1534,38428.0
2024-05-08 12:15:00,76.59,76.62,76.58,76.62,70429.0,74.1534,74.1825,74.1437,74.1825,70429.0
2024-05-08 12:20:00,76.62,76.62,76.59,76.59,28587.0,74.1825,74.1825,74.1534,74.1534,28587.0
2024-05-08 12:25:00,76.6,76.61,76.58,76.59,41550.0,74.1631,74.1728,74.1437,74.1534,41550.0
2024-05-08 12:30:00,76.59,76.62,76.59,76.59,84100.0,74.1534,74.1825,74.1534,74.1534,84100.0
2024-05-08 12:35:00,76.6,76.63,76.57,76.62,71337.0,74.1631,74.1922,74.1341,74.1825,71337.0
2024-05-08 12:40:00,76.63,76.65,76.62,76.63,86048.0,74.1922,74.2115,74.1825,74.1922,86048.0
2024-05-08 12:45:00,76.63,76.63,76.59,76.6,113875.0,74.1922,74.1922,74.1534,74.1631,113875.0
2024-05-08 12:50:00,76.61,76.61,76.56,76.58,38223.0,74.1728,74.1728,74.1244,74.1437,38223.0
2024-05-08 12:55:00,76.58,76.6,76.57,76.58,60016.0,74.1437,74.1631,74.1341,74.1437,60016.0
2024-05-08 13:00:00,76.59,76.62,76.55,76.6,128150.0,74.1534,74.1825,74.1147,74.1631,128150.0
2024-05-08 13:05:00,76.6,76.62,76.58,76.59,72736.0,74.1631,74.1825,74.1437,74.1534,72736.0
2024-05-08 13:10:00,76.59,76.63,76.59,76.61,42322.0,74.1534,74.1922,74.1534,74.1728,42322.0
2024-05-08 13:15:00,76.61,76.62,76.6,76.61,27598.0,74.1728,74.1825,74.1631,74.1728,27598.0
2024-05-08 13:20:00,76.6,76.62,76.58,76.6,69747.0,74.1631,74.1825,74.1437,74.1631,69747.0
2024-05-08 13:25:00,76.6,76.63,76.6,76.6,51625.0,74.1631,74.1922,74.1631,74.1631,51625.0
2024-05-08 13:30:00,76.6,76.61,76.55,76.56,58607.0,74.1631,74.1728,74.1147,74.1244,58607.0
2024-05-08 13:35:00,76.56,76.58,76.55,76.57,71816.0,74.1244,74.1437,74.1147,74.1341,71816.0
2024-05-08 13:40:00,76.56,76.61,76.56,76.6,64840.0,74.1244,74.1728,74.1244,74.1631,64840.0
2024-05-08 13:45:00,76.59,76.62,76.59,76.61,42522.0,74.1534,74.1825,74.1534,74.1728,42522.0
2024-05-08 13:50:00,76.61,76.63,76.6,76.6,44193.0,74.1728,74.1922,74.1631,74.1631,44193.0
2024-05-08 13:55:00,76.61,76.62,76.57,76.58,710281.0,74.1728,74.1825,74.1341,74.1437,710281.0
2024-05-08 14:00:00,76.58,76.61,76.58,76.6,144417.0,74.1437,74.1728,74.1437,74.1631,144417.0
2024-05-08 14:05:00,76.61,76.64,76.6,76.63,72373.0,74.1728,74.2018,74.1631,74.1922,72373.0
2024-05-08 14:10:00,76.63,76.64,76.6,76.64,71989.0,74.1922,74.2018,74.1631,74.2018,71989.0
2024-05-08 14:15:00,76.63,76.63,76.6,76.62,81556.0,74.1922,74.1922,74.1631,74.1825,81556.0
2024-05-08 14:20:00,76.62,76.64,76.59,76.59,75134.0,74.1825,74.2018,74.1534,74.1534,75134.0
2024-05-08 14:25:00,76.59,76.62,76.59,76.59,228056.0,74.1534,74.1825,74.1534,74.1534,228056.0
2024-05-08 14:30:00,76.59,76.6,76.55,76.56,126182.0,74.1534,74.1631,74.1147,74.1244,126182.0
2024-05-08 14:35:00,76.56,76.56,76.48,76.51,816595.0,74.1244,74.1244,74.0469,74.076,816595.0
2024-05-08 14:40:00,76.51,76.53,76.5,76.51,131967.0,74.076,74.0953,74.0663,74.076,131967.0
2024-05-08 14:45:00,76.51,76.52,76.5,76.51,46117.0,74.076,74.0857,74.0663,74.076,46117.0
2024-05-08 14:50:00,76.52,76.54,76.5,76.52,349431.0,74.0857,74.105,74.0663,74.0857,349431.0
2024-05-08 14:55:00,76.51,76.52,76.45,76.45,248955.0,74.076,74.0857,74.0179,74.0179,248955.0
2024-05-08 15:00:00,76.45,76.48,76.42,76.48,251881.0,74.0179,74.0469,73.9888,74.0469,251881.0
2024-05-08 15:05:00,76.48,76.54,76.48,76.53,61517.0,74.0469,74.105,74.0469,74.0953,61517.0
2024-05-08 15:10:00,76.53,76.55,76.53,76.53,59830.0,74.0953,74.1147,74.0953,74.0953,59830.0
2024-05-08 15:15:00,76.53,76.55,76.52,76.53,184481.0,74.0953,74.1147,74.0857,74.0953,184481.0
2024-05-08 15:20:00,76.53,76.56,76.53,76.56,186491.0,74.0953,74.1244,74.0953,74.1244,186491.0
2024-05-08 15:25:00,76.56,76.57,76.53,76.54,162492.0,74.1244,74.1341,74.0953,74.105,162492.0
2024-05-08 15:30:00,76.53,76.58,76.53,76.57,138649.0,74.0953,74.1437,74.0953,74.1341,138649.0
2024-05-08 15:35:00,76.56,76.57,76.55,76.56,92382.0,74.1244,74.1341,74.1147,74.1244,92382.0
2024-05-08 15:40:00,76.56,76.57,76.55,76.57,236498.0,74.1244,74.1341,74.1147,74.1341,236498.0
2024-05-08 15:45:00,76.56,76.62,76.56,76.61,293305.0,74.1244,74.1825,74.1244,74.1728,293305.0
2024-05-08 15:50:00,76.61,76.64,76.57,76.58,532325.0,74.1728,74.2018,74.1341,74.1437,532325.0
2024-05-08 15:55:00,76.57,76.58,76.52,76.52,733977.0,74.1341,74.1437,74.0857,74.0857,733977.0
2024-05-09 09:30:00,76.59,76.68,76.55,76.61,400085.0,74.1534,74.2406,74.1147,74.1728,400085.0
2024-05-09 09:35:00,76.6,76.61,76.54,76.59,210318.0,74.1631,74.1728,74.105,74.1534,210318.0
2024-05-09 09:40:00,76.59,76.73,76.59,76.71,154076.0,74.1534,74.289,74.1534,74.2696,154076.0
2024-05-09 09:45:00,76.71,76.84,76.7,76.83,129640.0,74.2696,74.3955,74.2599,74.3858,129640.0
2024-05-09 09:50:00,76.84,76.85,76.81,76.84,159604.0,74.3955,74.4052,74.3664,74.3955,159604.0
2024-05-09 09:55:00,76.84,76.91,76.82,76.89,241428.0,74.3955,74.4632,74.3761,74.4439,241428.0
2024-05-09 10:00:00,76.9,76.93,76.85,76.86,212845.0,74.4536,74.4826,74.4052,74.4148,212845.0
2024-05-09 10:05:00,76.85,76.97,76.85,76.97,143706.0,74.4052,74.5213,74.4052,74.5213,143706.0
2024-05-09 10:10:00,76.97,77.0,76.95,76.98,225653.0,74.5213,74.5504,74.502,74.531,225653.0
2024-05-09 10:15:00,76.97,77.03,76.94,77.02,358974.0,74.5213,74.5794,74.4923,74.5698,358974.0
2024-05-09 10:20:00,77.01,77.04,76.99,77.03,191383.0,74.5601,74.5891,74.5407,74.5794,191383.0
2024-05-09 10:25:00,77.03,77.04,76.99,77.0,156935.0,74.5794,74.5891,74.5407,74.5504,156935.0
2024-05-09 10:30:00,76.99,77.01,76.96,76.98,90958.0,74.5407,74.5601,74.5117,74.531,90958.0
2024-05-09 10:35:00,76.98,76.99,76.93,76.98,120224.0,74.531,74.5407,74.4826,74.531,120224.0
2024-05-09 10:40:00,76.98,77.0,76.96,76.97,144946.0,74.531,74.5504,74.5117,74.5213,144946.0
2024-05-09 10:45:00,76.97,76.99,76.94,76.97,96006.0,74.5213,74.5407,74.4923,74.5213,96006.0
2024-05-09 10:50:00,76.98,77.02,76.97,77.0,100864.0,74.531,74.5698,74.5213,74.5504,100864.0
2024-05-09 10:55:00,77.01,77.03,76.97,77.02,123331.0,74.5601,74.5794,74.5213,74.5698,123331.0
2024-05-09 11:00:00,77.02,77.04,76.97,76.98,95782.0,74.5698,74.5891,74.5213,74.531,95782.0
2024-05-09 11:05:00,76.98,76.98,76.93,76.94,110005.0,74.531,74.531,74.4826,74.4923,110005.0
2024-05-09 11:10:00,76.94,76.95,76.92,76.92,128568.0,74.4923,74.502,74.4729,74.4729,128568.0
2024-05-09 11:15:00,76.92,76.94,76.89,76.92,105385.0,74.4729,74.4923,74.4439,74.4729,105385.0
2024-05-09 11:20:00,76.92,76.92,76.88,76.91,81556.0,74.4729,74.4729,74.4342,74.4632,81556.0
2024-05-09 11:25:00,76.91,76.91,76.86,76.87,112075.0,74.4632,74.4632,74.4148,74.4245,112075.0
2024-05-09 11:30:00,76.86,76.91,76.86,76.91,60464.0,74.4148,74.4632,74.4148,74.4632,60464.0
2024-05-09 11:35:00,76.91,76.94,76.88,76.92,88624.0,74.4632,74.4923,74.4342,74.4729,88624.0
2024-05-09 11:40:00,76.92,76.93,76.91,76.92,99666.0,74.4729,74.4826,74.4632,74.4729,99666.0
2024-05-09 11:45:00,76.92,76.96,76.89,76.95,89169.0,74.4729,74.5117,74.4439,74.502,89169.0
2024-05-09 11:50:00,76.95,76.96,76.93,76.95,39055.0,74.502,74.5117,74.4826,74.502,39055.0
2024-05-09 11:55:00,76.95,76.96,76.91,76.92,84818.0,74.502,74.5117,74.4632,74.4729,84818.0
2024-05-09 12:00:00,76.92,76.94,76.9,76.94,76348.0,74.4729,74.4923,74.4536,74.4923,76348.0
2024-05-09 12:05:00,76.94,76.96,76.92,76.95,102556.0,74.4923,74.5117,74.4729,74.502,102556.0
2024-05-09 12:10:00,76.95,76.98,76.93,76.98,92039.0,74.502,74.531,74.4826,74.531,92039.0
2024-05-09 12:15:00,76.98,77.0,76.94,76.96,95142.0,74.531,74.5504,74.4923,74.5117,95142.0
2024-05-09 12:20:00,76.95,76.98,76.94,76.97,55776.0,74.502,74.531,74.4923,74.5213,55776.0
2024-05-09 12:25:00,76.98,76.99,76.96,76.97,69786.0,74.531,74.5407,74.5117,74.5213,69786.0
2024-05-09 12:30:00,76.97,76.99,76.96,76.98,57831.0,74.5213,74.5407,74.5117,74.531,57831.0
2024-05-09 12:35:00,76.97,77.01,76.97,77.0,52029.0,74.5213,74.5601,74.5213,74.5504,52029.0
2024-05-09 12:40:00,77.0,77.01,76.99,76.99,65096.0,74.5504,74.5601,74.5407,74.5407,65096.0
2024-05-09 12:45:00,76.98,77.01,76.98,77.01,103407.0,74.531,74.5601,74.531,74.5601,103407.0
2024-05-09 12:50:00,77.01,77.03,77.0,77.03,109637.0,74.5601,74.5794,74.5504,74.5794,109637.0
2024-05-09 12:55:00,77.02,77.03,77.0,77.02,136711.0,74.5698,74.5794,74.5504,74.5698,136711.0
2024-05-09 13:00:00,77.01,77.06,77.01,77.06,99812.0,74.5601,74.6085,74.5601,74.6085,99812.0
2024-05-09 13:05:00,77.05,77.06,77.0,77.01,97606.0,74.5988,74.6085,74.5504,74.5601,97606.0
2024-05-09 13:10:00,77.01,77.02,77.0,77.01,26619.0,74.5601,74.5698,74.5504,74.5601,26619.0
2024-05-09 13:15:00,77.02,77.03,76.99,77.0,78936.0,74.5698,74.5794,74.5407,74.5504,78936.0
2024-05-09 13:20:00,77.0,77.03,76.99,77.02,73517.0,74.5504,74.5794,74.5407,74.5698,73517.0
2024-05-09 13:25:00,77.02,77.05,77.01,77.03,62662.0,74.5698,74.5988,74.5601,74.5794,62662.0
2024-05-09 13:30:00,77.04,77.04,77.03,77.03,42068.0,74.5891,74.5891,74.5794,74.5794,42068.0
2024-05-09 13:35:00,77.03,77.04,77.0,77.02,56560.0,74.5794,74.5891,74.5504,74.5698,56560.0
2024-05-09 13:40:00,77.02,77.02,77.0,77.02,21499.0,74.5698,74.5698,74.5504,74.5698,21499.0
2024-05-09 13:45:00,77.01,77.04,77.01,77.02,29354.0,74.5601,74.5891,74.5601,74.5698,29354.0
2024-05-09 13:50:00,77.01,77.03,76.99,77.02,53651.0,74.5601,74.5794,74.5407,74.5698,53651.0
2024-05-09 13:55:00,77.03,77.03,77.0,77.01,52280.0,74.5794,74.5794,74.5504,74.5601,52280.0
2024-05-09 14:00:00,77.01,77.02,76.99,77.02,44752.0,74.5601,74.5698,74.5407,74.5698,44752.0
2024-05-09 14:05:00,77.02,77.04,77.01,77.03,57290.0,74.5698,74.5891,74.5601,74.5794,57290.0
2024-05-09 14:10:00,77.03,77.04,77.0,77.03,34217.0,74.5794,74.5891,74.5504,74.5794,34217.0
2024-05-09 14:15:00,77.03,77.07,77.02,77.06,36754.0,74.5794,74.6182,74.5698,74.6085,36754.0
2024-05-09 14:20:00,77.05,77.06,77.03,77.03,56962.0,74.5988,74.6085,74.5794,74.5794,56962.0
2024-05-09 14:25:00,77.04,77.08,77.04,77.08,38356.0,74.5891,74.6278,74.5891,74.6278,38356.0
2024-05-09 14:30:00,77.07,77.08,77.05,77.06,81632.0,74.6182,74.6278,74.5988,74.6085,81632.0
2024-05-09 14:35:00,77.06,77.1,77.05,77.09,60676.0,74.6085,74.6472,74.5988,74.6375,60676.0
2024-05-09 14:40:00,77.08,77.09,77.06,77.07,167089.0,74.6278,74.6375,74.6085,74.6182,167089.0
2024-05-09 14:45:00,77.08,77.1,77.06,77.06,78148.0,74.6278,74.6472,74.6085,74.6085,78148.0
2024-05-09 14:50:00,77.06,77.08,77.06,77.08,79782.0,74.6085,74.6278,74.6085,74.6278,79782.0
2024-05-09 14:55:00,77.08,77.1,77.07,77.08,207688.0,74.6278,74.6472,74.6182,74.6278,207688.0
2024-05-09 15:00:00,77.08,77.08,77.03,77.05,103184.0,74.6278,74.6278,74.5794,74.5988,103184.0
2024-05-09 15:05:00,77.05,77.07,77.04,77.05,109644.0,74.5988,74.6182,74.5891,74.5988,109644.0
2024-05-09 15:10:00,77.05,77.07,77.04,77.06,131125.0,74.5988,74.6182,74.5891,74.6085,131125.0
2024-05-09 15:15:00,77.06,77.08,77.05,77.06,134793.0,74.6085,74.6278,74.5988,74.6085,134793.0
2024-05-09 15:20:00,77.06,77.06,77.02,77.03,119376.0,74.6085,74.6085,74.5698,74.5794,119376.0
2024-05-09 15:25:00,77.03,77.05,77.03,77.04,234004.0,74.5794,74.5988,74.5794,74.5891,234004.0
2024-05-09 15:30:00,77.03,77.06,77.02,77.03,149924.0,74.5794,74.6085,74.5698,74.5794,149924.0
2024-05-09 15:35:00,77.04,77.07,77.02,77.06,105881.0,74.5891,74.6182,74.5698,74.6085,105881.0
2024-05-09 15:40:00,77.06,77.1,77.04,77.09,226073.0,74.6085,74.6472,74.5891,74.6375,226073.0
2024-05-09 15:45:00,77.09,77.1,77.07,77.09,202616.0,74.6375,74.6472,74.6182,74.6375,202616.0
2024-05-09 15:50:00,77.09,77.17,77.08,77.15,462241.0,74.6375,74.715,74.6278,74.6956,462241.0
2024-05-09 15:55:00,77.14,77.17,77.12,77.16,1021015.0,74.6859,74.715,74.6666,74.7053,1021015.0
2024-05-10 09:30:00,77.18,77.24,77.1,77.16,191612.0,74.7247,74.7828,74.6472,74.7053,191612.0
2024-05-10 09:35:00,77.15,77.32,77.14,77.3,109969.0,74.6956,74.8602,74.6859,74.8408,109969.0
2024-05-10 09:40:00,77.31,77.31,77.24,77.26,117244.0,74.8505,74.8505,74.7828,74.8021,117244.0
2024-05-10 09:45:00,77.26,77.29,77.24,77.27,77654.0,74.8021,74.8312,74.7828,74.8118,77654.0
2024-05-10 09:50:00,77.27,77.36,77.26,77.35,105600.0,74.8118,74.8989,74.8021,74.8893,105600.0
2024-05-10 09:55:00,77.35,77.39,77.34,77.36,122665.0,74.8893,74.928,74.8796,74.8989,122665.0
2024-05-10 10:00:00,77.36,77.36,77.26,77.28,180565.0,74.8989,74.8989,74.8021,74.8215,180565.0
2024-05-10 10:05:00,77.28,77.37,77.28,77.35,61245.0,74.8215,74.9086,74.8215,74.8893,61245.0
2024-05-10 10:10:00,77.35,77.4,77.34,77.4,68522.0,74.8893,74.9377,74.8796,74.9377,68522.0
2024-05-10 10:15:00,77.39,77.42,77.35,77.42,114045.0,74.928,74.957,74.8893,74.957,114045.0
2024-05-10 10:20:00,77.41,77.41,77.37,77.37,70481.0,74.9473,74.9473,74.9086,74.9086,70481.0
2024-05-10 10:25:00,77.37,77.41,77.37,77.41,84034.0,74.9086,74.9473,74.9086,74.9473,84034.0
2024-05-10 10:30:00,77.4,77.4,77.38,77.38,76293.0,74.9377,74.9377,74.9183,74.9183,76293.0
2024-05-10 10:35:00,77.37,77.41,77.36,77.4,75998.0,74.9086,74.9473,74.8989,74.9377,75998.0
2024-05-10 10:40:00,77.41,77.45,77.39,77.4,125449.0,74.9473,74.9861,74.928,74.9377,125449.0
2024-05-10 10:45:00,77.4,77.41,77.38,77.39,102224.0,74.9377,74.9473,74.9183,74.928,102224.0
2024-05-10 10:50:00,77.39,77.39,77.32,77.33,136716.0,74.928,74.928,74.8602,74.8699,136716.0
2024-05-10 10:55:00,77.33,77.35,77.32,77.34,109035.0,74.8699,74.8893,74.8602,74.8796,109035.0
2024-05-10 11:00:00,77.35,77.37,77.33,77.34,73475.0,74.8893,74.9086,74.8699,74.8796,73475.0
2024-05-10 11:05:00,77.34,77.35,77.32,77.34,76369.0,74.8796,74.8893,74.8602,74.8796,76369.0
2024-05-10 11:10:00,77.34,77.35,77.31,77.33,46122.0,74.8796,74.8893,74.8505,74.8699,46122.0
2024-05-10 11:15:00,77.33,77.33,77.26,77.27,49337.0,74.8699,74.8699,74.8021,74.8118,49337.0
2024-05-10 11:20:00,77.27,77.3,77.25,77.28,90671.0,74.8118,74.8408,74.7924,74.8215,90671.0
2024-05-10 11:25:00,77.28,77.33,77.27,77.33,97754.0,74.8215,74.8699,74.8118,74.8699,97754.0
2024-05-10 11:30:00,77.33,77.37,77.32,77.34,82729.0,74.8699,74.9086,74.8602,74.8796,82729.0
2024-05-10 11:35:00,77.35,77.37,77.33,77.34,106556.0,74.8893,74.9086,74.8699,74.8796,106556.0
2024-05-10 11:40:00,77.34,77.36,77.31,77.32,65622.0,74.8796,74.8989,74.8505,74.8602,65622.0
2024-05-10 11:45:00,77.33,77.35,77.32,77.34,86249.0,74.8699,74.8893,74.8602,74.8796,86249.0
2024-05-10 11:50:00,77.35,77.39,77.34,77.38,68226.0,74.8893,74.928,74.8796,74.9183,68226.0
2024-05-10 11:55:00,77.38,77.4,77.36,77.39,73474.0,74.9183,74.9377,74.8989,74.928,73474.0
2024-05-10 12:00:00,77.4,77.41,77.36,77.37,110306.0,74.9377,74.9473,74.8989,74.9086,110306.0
2024-05-10 12:05:00,77.37,77.41,77.36,77.41,157013.0,74.9086,74.9473,74.8989,74.9473,157013.0
2024-05-10 12:10:00,77.41,77.44,77.4,77.44,101454.0,74.9473,74.9764,74.9377,74.9764,101454.0
2024-05-10 12:15:00,77.44,77.46,77.42,77.42,82936.0,74.9764,74.9958,74.957,74.957,82936.0
2024-05-10 12:20:00,77.43,77.45,77.41,77.42,186659.0,74.9667,74.9861,74.9473,74.957,186659.0
2024-05-10 12:25:00,77.43,77.45,77.39,77.4,38694.0,74.9667,74.9861,74.928,74.9377,38694.0
2024-05-10 12:30:00,77.4,77.42,77.37,77.39,29734.0,74.9377,74.957,74.9086,74.928,29734.0
2024-05-10 12:35:00,77.39,77.41,77.38,77.4,25142.0,74.928,74.9473,74.9183,74.9377,25142.0
2024-05-10 12:40:00,77.41,77.45,77.4,77.44,60418.0,74.9473,74.9861,74.9377,74.9764,60418.0
2024-05-10 12:45:00,77.44,77.48,77.43,77.48,73532.0,74.9764,75.0151,74.9667,75.0151,73532.0
2024-05-10 12:50:00,77.47,77.48,77.45,77.47,32237.0,75.0054,75.0151,74.9861,75.0054,32237.0
2024-05-10 12:55:00,77.47,77.48,77.44,77.44,37023.0,75.0054,75.0151,74.9764,74.9764,37023.0
2024-05-10 13:00:00,77.44,77.48,77.44,77.45,24149.0,74.9764,75.0151,74.9764,74.9861,24149.0
2024-05-10 13:05:00,77.45,77.47,77.44,77.45,85604.0,74.9861,75.0054,74.9764,74.9861,85604.0
2024-05-10 13:10:00,77.45,77.46,77.43,77.45,26902.0,74.9861,74.9958,74.9667,74.9861,26902.0
2024-05-10 13:15:00,77.46,77.47,77.43,77.46,36589.0,74.9958,75.0054,74.9667,74.9958,36589.0
2024-05-10 13:20:00,77.45,77.46,77.44,77.45,29789.0,74.9861,74.9958,74.9764,74.9861,29789.0
2024-05-10 13:25:00,77.45,77.46,77.43,77.45,29576.0,74.9861,74.9958,74.9667,74.9861,29576.0
2024-05-10 13:30:00,77.46,77.49,77.45,77.47,45224.0,74.9958,75.0248,74.9861,75.0054,45224.0
2024-05-10 13:35:00,77.47,77.51,77.47,77.5,54340.0,75.0054,75.0442,75.0054,75.0345,54340.0
2024-05-10 13:40:00,77.5,77.52,77.5,77.52,34175.0,75.0345,75.0538,75.0345,75.0538,34175.0
2024-05-10 13:45:00,77.52,77.52,77.49,77.52,81191.0,75.0538,75.0538,75.0248,75.0538,81191.0
2024-05-10 13:50:00,77.51,77.56,77.51,77.55,205089.0,75.0442,75.0926,75.0442,75.0829,205089.0
2024-05-10 13:55:00,77.55,77.55,77.52,77.55,57335.0,75.0829,75.0829,75.0538,75.0829,57335.0
2024-05-10 14:00:00,77.55,77.55,77.51,77.51,42398.0,75.0829,75.0829,75.0442,75.0442,42398.0
2024-05-10 14:05:00,77.51,77.52,77.48,77.51,48398.0,75.0442,75.0538,75.0151,75.0442,48398.0
2024-05-10 14:10:00,77.51,77.51,77.49,77.49,29894.0,75.0442,75.0442,75.0248,75.0248,29894.0
2024-05-10 14:15:00,77.5,77.53,77.49,77.52,34665.0,75.0345,75.0635,75.0248,75.0538,34665.0
2024-05-10 14:20:00,77.51,77.51,77.47,77.48,43758.0,75.0442,75.0442,75.0054,75.0151,43758.0
2024-05-10 14:25:00,77.48,77.49,77.46,77.48,40271.0,75.0151,75.0248,74.9958,75.0151,40271.0
2024-05-10 14:30:00,77.48,77.49,77.46,77.48,117903.0,75.0151,75.0248,74.9958,75.0151,117903.0
2024-05-10 14:35:00,77.48,77.49,77.46,77.47,30347.0,75.0151,75.0248,74.9958,75.0054,30347.0
2024-05-10 14:40:00,77.47,77.5,77.46,77.5,60784.0,75.0054,75.0345,74.9958,75.0345,60784.0
2024-05-10 14:45:00,77.5,77.52,77.48,77.51,46892.0,75.0345,75.0538,75.0151,75.0442,46892.0
2024-05-10 14:50:00,77.51,77.56,77.51,77.53,61769.0,75.0442,75.0926,75.0442,75.0635,61769.0
2024-05-10 14:55:00,77.53,77.54,77.51,77.53,478692.0,75.0635,75.0732,75.0442,75.0635,478692.0
2024-05-10 15:00:00,77.54,77.57,77.51,77.56,136821.0,75.0732,75.1023,75.0442,75.0926,136821.0
2024-05-10 15:05:00,77.56,77.57,77.54,77.57,77893.0,75.0926,75.1023,75.0732,75.1023,77893.0
2024-05-10 15:10:00,77.57,77.6,77.56,77.59,102636.0,75.1023,75.1313,75.0926,75.1216,102636.0
2024-05-10 15:15:00,77.59,77.6,77.58,77.59,155893.0,75.1216,75.1313,75.1119,75.1216,155893.0
2024-05-10 15:20:00,77.59,77.64,77.57,77.64,101606.0,75.1216,75.17,75.1023,75.17,101606.0
2024-05-10 15:25:00,77.64,77.64,77.59,77.61,95934.0,75.17,75.17,75.1216,75.141,95934.0
2024-05-10 15:30:00,77.61,77.64,77.59,77.64,87012.0,75.141,75.17,75.1216,75.17,87012.0
2024-05-10 15:35:00,77.64,77.66,77.62,77.66,100172.0,75.17,75.1894,75.1507,75.1894,100172.0
2024-05-10 15:40:00,77.66,77.66,77.61,77.64,127732.0,75.1894,75.1894,75.141,75.17,127732.0
2024-05-10 15:45:00,77.64,77.69,77.63,77.67,196993.0,75.17,75.2184,75.1603,75.1991,196993.0
2024-05-10 15:50:00,77.67,77.71,77.65,77.69,354941.0,75.1991,75.2378,75.1797,75.2184,354941.0
2024-05-10 15:55:00,77.69,77.69,77.61,77.62,936789.0,75.2184,75.2184,75.141,75.1507,936789.0
2024-05-13 09:30:00,77.76,77.85,77.72,77.85,408850.0,75.2862,75.3733,75.2475,75.3733,408850.0
2024-05-13 09:35:00,77.85,77.87,77.73,77.77,173873.0,75.3733,75.3927,75.2572,75.2959,173873.0
2024-05-13 09:40:00,77.77,77.88,77.74,77.88,429320.0,75.2959,75.4024,75.2668,75.4024,429320.0
2024-05-13 09:45:00,77.88,78.0,77.87,77.94,251651.0,75.4024,75.5186,75.3927,75.4605,251651.0
2024-05-13 09:50:00,77.93,77.99,77.9,77.92,211978.0,75.4508,75.5089,75.4218,75.4411,211978.0
2024-05-13 09:55:00,77.92,78.0,77.88,77.89,208197.0,75.4411,75.5186,75.4024,75.4121,208197.0
2024-05-13 10:00:00,77.89,77.94,77.88,77.94,139017.0,75.4121,75.4605,75.4024,75.4605,139017.0
2024-05-13 10:05:00,77.94,77.98,77.92,77.97,82259.0,75.4605,75.4992,75.4411,75.4895,82259.0
2024-05-13 10:10:00,77.97,77.99,77.93,77.94,63087.0,75.4895,75.5089,75.4508,75.4605,63087.0
2024-05-13 10:15:00,77.95,77.95,77.9,77.9,126056.0,75.4702,75.4702,75.4218,75.4218,126056.0
2024-05-13 10:20:00,77.9,77.91,77.84,77.87,84419.0,75.4218,75.4314,75.3637,75.3927,84419.0
2024-05-13 10:25:00,77.87,77.9,77.86,77.88,45816.0,75.3927,75.4218,75.383,75.4024,45816.0
2024-05-13 10:30:00,77.88,77.91,77.81,77.83,110541.0,75.4024,75.4314,75.3346,75.354,110541.0
2024-05-13 10:35:00,77.82,77.84,77.8,77.83,57199.0,75.3443,75.3637,75.3249,75.354,57199.0
2024-05-13 10:40:00,77.83,77.86,77.83,77.85,100927.0,75.354,75.383,75.354,75.3733,100927.0
2024-05-13 10:45:00,77.85,77.86,77.81,77.82,119430.0,75.3733,75.383,75.3346,75.3443,119430.0
2024-05-13 10:50:00,77.81,77.85,77.8,77.8,92189.0,75.3346,75.3733,75.3249,75.3249,92189.0
2024-05-13 10:55:00,77.8,77.82,77.78,77.81,91491.0,75.3249,75.3443,75.3056,75.3346,91491.0
2024-05-13 11:00:00,77.81,77.82,77.74,77.76,81202.0,75.3346,75.3443,75.2668,75.2862,81202.0
2024-05-13 11:05:00,77.75,77.77,77.73,77.74,90353.0,75.2765,75.2959,75.2572,75.2668,90353.0
2024-05-13 11:10:00,77.74,77.76,77.71,77.72,147597.0,75.2668,75.2862,75.2378,75.2475,147597.0
2024-05-13 11:15:00,77.72,77.72,77.69,77.7,198449.0,75.2475,75.2475,75.2184,75.2281,198449.0
2024-05-13 11:20:00,77.7,77.71,77.68,77.69,125878.0,75.2281,75.2378,75.2088,75.2184,125878.0
2024-05-13 11:25:00,77.68,77.68,77.63,77.64,194991.0,75.2088,75.2088,75.1603,75.17,194991.0
2024-05-13 11:30:00,77.63,77.63,77.57,77.59,164590.0,75.1603,75.1603,75.1023,75.1216,164590.0
2024-05-13 11:35:00,77.59,77.61,77.57,77.58,78918.0,75.1216,75.141,75.1023,75.1119,78918.0
2024-05-13 11:40:00,77.58,77.59,77.54,77.56,194378.0,75.1119,75.1216,75.0732,75.0926,194378.0
2024-05-13 11:45:00,77.56,77.59,77.56,77.58,99345.0,75.0926,75.1216,75.0926,75.1119,99345.0
2024-05-13 11:50:00,77.58,77.6,77.56,77.58,48155.0,75.1119,75.1313,75.0926,75.1119,48155.0
2024-05-13 11:55:00,77.59,77.61,77.58,77.59,80665.0,75.1216,75.141,75.1119,75.1216,80665.0
2024-05-13 12:00:00,77.59,77.6,77.57,77.58,84295.0,75.1216,75.1313,75.1023,75.1119,84295.0
2024-05-13 12:05:00,77.59,77.6,77.57,77.59,74311.0,75.1216,75.1313,75.1023,75.1216,74311.0
2024-05-13 12:10:00,77.59,77.6,77.57,77.57,86877.0,75.1216,75.1313,75.1023,75.1023,86877.0
2024-05-13 12:15:00,77.58,77.59,77.56,77.56,42806.0,75.1119,75.1216,75.0926,75.0926,42806.0
2024-05-13 12:20:00,77.56,77.58,77.53,77.55,61064.0,75.0926,75.1119,75.0635,75.0829,61064.0
2024-05-13 12:25:00,77.55,77.57,77.54,77.56,45648.0,75.0829,75.1023,75.0732,75.0926,45648.0
2024-05-13 12:30:00,77.56,77.56,77.52,77.53,36804.0,75.0926,75.0926,75.0538,75.0635,36804.0
2024-05-13 12:35:00,77.53,77.54,77.51,77.52,133503.0,75.0635,75.0732,75.0442,75.0538,133503.0
2024-05-13 12:40:00,77.52,77.54,77.5,77.52,64479.0,75.0538,75.0732,75.0345,75.0538,64479.0
2024-05-13 12:45:00,77.52,77.53,77.51,77.53,52494.0,75.0538,75.0635,75.0442,75.0635,52494.0
2024-05-13 12:50:00,77.53,77.53,77.51,77.51,37603.0,75.0635,75.0635,75.0442,75.0442,37603.0
2024-05-13 12:55:00,77.51,77.52,77.48,77.5,49643.0,75.0442,75.0538,75.0151,75.0345,49643.0
2024-05-13 13:00:00,77.49,77.5,77.44,77.45,50609.0,75.0248,75.0345,74.9764,74.9861,50609.0
2024-05-13 13:05:00,77.46,77.46,77.43,77.44,67004.0,74.9958,74.9958,74.9667,74.9764,67004.0
2024-05-13 13:10:00,77.43,77.44,77.39,77.42,94034.0,74.9667,74.9764,74.928,74.957,94034.0
2024-05-13 13:15:00,77.42,77.48,77.41,77.44,336942.0,74.957,75.0151,74.9473,74.9764,336942.0
2024-05-13 13:20:00,77.44,77.46,77.43,77.44,128194.0,74.9764,74.9958,74.9667,74.9764,128194.0
2024-05-13 13:25:00,77.45,77.46,77.42,77.44,43827.0,74.9861,74.9958,74.957,74.9764,43827.0
2024-05-13 13:30:00,77.43,77.45,77.4,77.4,51202.0,74.9667,74.9861,74.9377,74.9377,51202.0
2024-05-13 13:35:00,77.41,77.43,77.4,77.41,51046.0,74.9473,74.9667,74.9377,74.9473,51046.0
2024-05-13 13:40:00,77.41,77.41,77.37,77.39,54503.0,74.9473,74.9473,74.9086,74.928,54503.0
2024-05-13 13:45:00,77.38,77.39,77.37,77.38,39339.0,74.9183,74.928,74.9086,74.9183,39339.0
2024-05-13 13:50:00,77.38,77.39,77.36,77.38,57735.0,74.9183,74.928,74.8989,74.9183,57735.0
2024-05-13 13:55:00,77.38,77.39,77.36,77.36,50275.0,74.9183,74.928,74.8989,74.8989,50275.0
2024-05-13 14:00:00,77.36,77.37,77.3,77.31,70192.0,74.8989,74.9086,74.8408,74.8505,70192.0
2024-05-13 14:05:00,77.31,77.31,77.28,77.28,54168.0,74.8505,74.8505,74.8215,74.8215,54168.0
2024-05-13 14:10:00,77.28,77.32,77.27,77.32,41562.0,74.8215,74.8602,74.8118,74.8602,41562.0
2024-05-13 14:15:00,77.31,77.34,77.31,77.33,51880.0,74.8505,74.8796,74.8505,74.8699,51880.0
2024-05-13 14:20:00,77.34,77.36,77.33,77.34,24280.0,74.8796,74.8989,74.8699,74.8796,24280.0
2024-05-13 14:25:00,77.34,77.37,77.34,77.36,100857.0,74.8796,74.9086,74.8796,74.8989,100857.0
2024-05-13 14:30:00,77.36,77.38,77.35,77.38,39251.0,74.8989,74.9183,74.8893,74.9183,39251.0
2024-05-13 14:35:00,77.37,77.38,77.32,77.34,554518.0,74.9086,74.9183,74.8602,74.8796,554518.0
2024-05-13 14:40:00,77.34,77.35,77.32,77.33,128298.0,74.8796,74.8893,74.8602,74.8699,128298.0
2024-05-13 14:45:00,77.33,77.34,77.29,77.3,74395.0,74.8699,74.8796,74.8312,74.8408,74395.0
2024-05-13 14:50:00,77.29,77.3,77.27,77.28,43204.0,74.8312,74.8408,74.8118,74.8215,43204.0
2024-05-13 14:55:00,77.28,77.32,77.27,77.31,70183.0,74.8215,74.8602,74.8118,74.8505,70183.0
2024-05-13 15:00:00,77.31,77.34,77.31,77.32,110609.0,74.8505,74.8796,74.8505,74.8602,110609.0
2024-05-13 15:05:00,77.32,77.33,77.31,77.33,119728.0,74.8602,74.8699,74.8505,74.8699,119728.0
2024-05-13 15:10:00,77.32,77.38,77.32,77.38,112094.0,74.8602,74.9183,74.8602,74.9183,112094.0
2024-05-13 15:15:00,77.37,77.39,77.36,77.38,93841.0,74.9086,74.928,74.8989,74.9183,93841.0
2024-05-13 15:20:00,77.38,77.4,77.34,77.34,96011.0,74.9183,74.9377,74.8796,74.8796,96011.0
2024-05-13 15:25:00,77.35,77.37,77.32,77.36,150641.0,74.8893,74.9086,74.8602,74.8989,150641.0
2024-05-13 15:30:00,77.36,77.4,77.35,77.4,127403.0,74.8989,74.9377,74.8893,74.9377,127403.0
2024-05-13 15:35:00,77.4,77.41,77.37,77.38,121563.0,74.9377,74.9473,74.9086,74.9183,121563.0
2024-05-13 15:40:00,77.38,77.38,77.33,77.38,145004.0,74.9183,74.9183,74.8699,74.9183,145004.0
2024-05-13 15:45:00,77.38,77.38,77.33,77.36,213361.0,74.9183,74.9183,74.8699,74.8989,213361.0
2024-05-13 15:50:00,77.37,77.4,77.34,77.38,303146.0,74.9086,74.9377,74.8796,74.9183,303146.0
2024-05-13 15:55:00,77.37,77.42,77.35,77.41,615004.0,74.9086,74.957,74.8893,74.9473,615004.0
2024-05-14 09:30:00,77.47,77.6,77.41,77.41,289328.0,75.0054,75.1313,74.9473,74.9473,289328.0
2024-05-14 09:35:00,77.4,77.4,77.32,77.34,193717.0,74.9377,74.9377,74.8602,74.8796,193717.0
2024-05-14 09:40:00,77.34,77.38,77.23,77.23,211775.0,74.8796,74.9183,74.7731,74.7731,211775.0
2024-05-14 09:45:00,77.23,77.28,77.17,77.25,135302.0,74.7731,74.8215,74.715,74.7924,135302.0
2024-05-14 09:50:00,77.25,77.33,77.25,77.3,98999.0,74.7924,74.8699,74.7924,74.8408,98999.0
2024-05-14 09:55:00,77.29,77.35,77.26,77.34,239357.0,74.8312,74.8893,74.8021,74.8796,239357.0
2024-05-14 10:00:00,77.35,77.43,77.34,77.4,122906.0,74.8893,74.9667,74.8796,74.9377,122906.0
2024-05-14 10:05:00,77.39,77.41,77.33,77.39,104591.0,74.928,74.9473,74.8699,74.928,104591.0
2024-05-14 10:10:00,77.38,77.44,77.36,77.38,154891.0,74.9183,74.9764,74.8989,74.9183,154891.0
2024-05-14 10:15:00,77.38,77.4,77.3,77.31,66687.0,74.9183,74.9377,74.8408,74.8505,66687.0
2024-05-14 10:20:00,77.3,77.31,77.22,77.26,68553.0,74.8408,74.8505,74.7634,74.8021,68553.0
2024-05-14 10:25:00,77.27,77.33,77.27,77.31,80063.0,74.8118,74.8699,74.8118,74.8505,80063.0
2024-05-14 10:30:00,77.31,77.34,77.3,77.3,82441.0,74.8505,74.8796,74.8408,74.8408,82441.0
2024-05-14 10:35:00,77.31,77.32,77.2,77.23,120013.0,74.8505,74.8602,74.744,74.7731,120013.0
2024-05-14 10:40:00,77.22,77.22,77.17,77.2,159881.0,74.7634,74.7634,74.715,74.744,159881.0
2024-05-14 10:45:00,77.2,77.21,77.16,77.19,262614.0,74.744,74.7537,74.7053,74.7343,262614.0
2024-05-14 10:50:00,77.18,77.19,77.15,77.17,124213.0,74.7247,74.7343,74.6956,74.715,124213.0
2024-05-14 10:55:00,77.18,77.19,77.15,77.19,186268.0,74.7247,74.7343,74.6956,74.7343,186268.0
2024-05-14 11:00:00,77.19,77.21,77.12,77.14,123004.0,74.7343,74.7537,74.6666,74.6859,123004.0
2024-05-14 11:05:00,77.14,77.14,77.1,77.11,102048.0,74.6859,74.6859,74.6472,74.6569,102048.0
2024-05-14 11:10:00,77.11,77.14,77.06,77.08,101284.0,74.6569,74.6859,74.6085,74.6278,101284.0
2024-05-14 11:15:00,77.08,77.1,77.05,77.07,71863.0,74.6278,74.6472,74.5988,74.6182,71863.0
2024-05-14 11:20:00,77.07,77.08,77.06,77.07,36748.0,74.6182,74.6278,74.6085,74.6182,36748.0
2024-05-14 11:25:00,77.07,77.07,77.03,77.05,62518.0,74.6182,74.6182,74.5794,74.5988,62518.0
2024-05-14 11:30:00,77.05,77.05,76.99,76.99,110885.0,74.5988,74.5988,74.5407,74.5407,110885.0
2024-05-14 11:35:00,77.0,77.0,76.95,76.96,100796.0,74.5504,74.5504,74.502,74.5117,100796.0
2024-05-14 11:40:00,76.97,76.98,76.93,76.95,65596.0,74.5213,74.531,74.4826,74.502,65596.0
2024-05-14 11:45:00,76.95,76.96,76.9,76.95,83533.0,74.502,74.5117,74.4536,74.502,83533.0
2024-05-14 11:50:00,76.95,76.98,76.92,76.95,86683.0,74.502,74.531,74.4729,74.502,86683.0
2024-05-14 11:55:00,76.95,76.96,76.93,76.94,41328.0,74.502,74.5117,74.4826,74.4923,41328.0
2024-05-14 12:00:00,76.93,76.96,76.91,76.95,72455.0,74.4826,74.5117,74.4632,74.502,72455.0
2024-05-14 12:05:00,76.95,77.0,76.94,77.0,42824.0,74.502,74.5504,74.4923,74.5504,42824.0
2024-05-14 12:10:00,77.0,77.0,76.96,76.97,138731.0,74.5504,74.5504,74.5117,74.5213,138731.0
2024-05-14 12:15:00,76.97,76.98,76.94,76.97,45211.0,74.5213,74.531,74.4923,74.5213,45211.0
2024-05-14 12:20:00,76.96,77.01,76.96,77.01,52224.0,74.5117,74.5601,74.5117,74.5601,52224.0
2024-05-14 12:25:00,77.01,77.02,76.98,76.98,27709.0,74.5601,74.5698,74.531,74.531,27709.0
2024-05-14 12:30:00,76.98,77.0,76.96,76.98,41408.0,74.531,74.5504,74.5117,74.531,41408.0
2024-05-14 12:35:00,76.98,76.99,76.95,76.97,47900.0,74.531,74.5407,74.502,74.5213,47900.0
2024-05-14 12:40:00,76.97,76.99,76.96,76.97,32486.0,74.5213,74.5407,74.5117,74.5213,32486.0
2024-05-14 12:45:00,76.98,76.99,76.95,76.95,67173.0,74.531,74.5407,74.502,74.502,67173.0
2024-05-14 12:50:00,76.96,76.98,76.9,76.93,89108.0,74.5117,74.531,74.4536,74.4826,89108.0
2024-05-14 12:55:00,76.93,76.94,76.92,76.94,29625.0,74.4826,74.4923,74.4729,74.4923,29625.0
2024-05-14 13:00:00,76.94,76.94,76.88,76.89,68921.0,74.4923,74.4923,74.4342,74.4439,68921.0
2024-05-14 13:05:00,76.88,76.89,76.87,76.89,39112.0,74.4342,74.4439,74.4245,74.4439,39112.0
2024-05-14 13:10:00,76.9,76.9,76.87,76.88,36990.0,74.4536,74.4536,74.4245,74.4342,36990.0
2024-05-14 13:15:00,76.89,76.9,76.88,76.9,73167.0,74.4439,74.4536,74.4342,74.4536,73167.0
2024-05-14 13:20:00,76.9,76.91,76.89,76.9,97469.0,74.4536,74.4632,74.4439,74.4536,97469.0
2024-05-14 13:25:00,76.9,76.94,76.89,76.94,59348.0,74.4536,74.4923,74.4439,74.4923,59348.0
2024-05-14 13:30:00,76.94,76.95,76.91,76.94,55958.0,74.4923,74.502,74.4632,74.4923,55958.0
2024-05-14 13:35:00,76.94,76.95,76.93,76.95,50681.0,74.4923,74.502,74.4826,74.502,50681.0
2024-05-14 13:40:00,76.95,77.0,76.94,76.98,48711.0,74.502,74.5504,74.4923,74.531,48711.0
2024-05-14 13:45:00,76.99,77.0,76.97,76.98,49768.0,74.5407,74.5504,74.5213,74.531,49768.0
2024-05-14 13:50:00,76.97,77.0,76.97,77.0,93003.0,74.5213,74.5504,74.5213,74.5504,93003.0
2024-05-14 13:55:00,77.0,77.03,76.99,77.02,26770.0,74.5504,74.5794,74.5407,74.5698,26770.0
2024-05-14 14:00:00,77.02,77.05,77.02,77.03,41530.0,74.5698,74.5988,74.5698,74.5794,41530.0
2024-05-14 14:05:00,77.03,77.05,77.02,77.05,77327.0,74.5794,74.5988,74.5698,74.5988,77327.0
2024-05-14 14:10:00,77.05,77.08,77.03,77.06,117423.0,74.5988,74.6278,74.5794,74.6085,117423.0
2024-05-14 14:15:00,77.06,77.08,77.04,77.08,50434.0,74.6085,74.6278,74.5891,74.6278,50434.0
2024-05-14 14:20:00,77.07,77.09,77.06,77.09,79326.0,74.6182,74.6375,74.6085,74.6375,79326.0
2024-05-14 14:25:00,77.08,77.09,77.06,77.07,67333.0,74.6278,74.6375,74.6085,74.6182,67333.0
2024-05-14 14:30:00,77.07,77.13,77.07,77.13,70588.0,74.6182,74.6763,74.6182,74.6763,70588.0
2024-05-14 14:35:00,77.13,77.2,77.13,77.2,50705.0,74.6763,74.744,74.6763,74.744,50705.0
2024-05-14 14:40:00,77.2,77.26,77.19,77.2,73217.0,74.744,74.8021,74.7343,74.744,73217.0
2024-05-14 14:45:00,77.2,77.2,77.14,77.16,57255.0,74.744,74.744,74.6859,74.7053,57255.0
2024-05-14 14:50:00,77.16,77.19,77.14,77.18,42242.0,74.7053,74.7343,74.6859,74.7247,42242.0
2024-05-14 14:55:00,77.17,77.22,77.17,77.2,53990.0,74.715,74.7634,74.715,74.744,53990.0
2024-05-14 15:00:00,77.21,77.21,77.14,77.15,100485.0,74.7537,74.7537,74.6859,74.6956,100485.0
2024-05-14 15:05:00,77.16,77.16,77.13,77.15,66908.0,74.7053,74.7053,74.6763,74.6956,66908.0
2024-05-14 15:10:00,77.14,77.18,77.14,77.14,110231.0,74.6859,74.7247,74.6859,74.6859,110231.0
2024-05-14 15:15:00,77.14,77.17,77.12,77.16,142793.0,74.6859,74.715,74.6666,74.7053,142793.0
2024-05-14 15:20:00,77.16,77.22,77.15,77.19,111950.0,74.7053,74.7634,74.6956,74.7343,111950.0
2024-05-14 15:25:00,77.18,77.18,77.15,77.17,123079.0,74.7247,74.7247,74.6956,74.715,123079.0
2024-05-14 15:30:00,77.17,77.18,77.13,77.17,231586.0,74.715,74.7247,74.6763,74.715,231586.0
2024-05-14 15:35:00,77.17,77.17,77.11,77.12,329871.0,74.715,74.715,74.6569,74.6666,329871.0
2024-05-14 15:40:00,77.12,77.23,77.11,77.22,330875.0,74.6666,74.7731,74.6569,74.7634,330875.0
2024-05-14 15:45:00,77.23,77.23,77.17,77.19,236177.0,74.7731,74.7731,74.715,74.7343,236177.0
2024-05-14 15:50:00,77.2,77.28,77.19,77.26,514473.0,74.744,74.8215,74.7343,74.8021,514473.0
2024-05-14 15:55:00,77.27,77.32,77.23,77.23,1017778.0,74.8118,74.8602,74.7731,74.7731,1017778.0
2024-05-15 09:30:00,77.05,77.32,77.05,77.27,1495497.0,74.5988,74.8602,74.5988,74.8118,1495497.0
2024-05-15 09:35:00,77.27,77.35,77.23,77.28,454474.0,74.8118,74.8893,74.7731,74.8215,454474.0
2024-05-15 09:40:00,77.28,77.31,77.21,77.23,485076.0,74.8215,74.8505,74.7537,74.7731,485076.0
2024-05-15 09:45:00,77.23,77.26,77.16,77.25,715409.0,74.7731,74.8021,74.7053,74.7924,715409.0
2024-05-15 09:50:00,77.26,77.29,77.21,77.25,346489.0,74.8021,74.8312,74.7537,74.7924,346489.0
2024-05-15 09:55:00,77.25,77.31,77.23,77.3,178244.0,74.7924,74.8505,74.7731,74.8408,178244.0
2024-05-15 10:00:00,77.31,77.38,77.3,77.37,259756.0,74.8505,74.9183,74.8408,74.9086,259756.0
2024-05-15 10:05:00,77.37,77.38,77.32,77.36,161647.0,74.9086,74.9183,74.8602,74.8989,161647.0
2024-05-15 10:10:00,77.36,77.38,77.32,77.32,127430.0,74.8989,74.9183,74.8602,74.8602,127430.0
2024-05-15 10:15:00,77.32,77.35,77.31,77.33,125626.0,74.8602,74.8893,74.8505,74.8699,125626.0
2024-05-15 10:20:00,77.33,77.35,77.31,77.33,114906.0,74.8699,74.8893,74.8505,74.8699,114906.0
2024-05-15 10:25:00,77.33,77.36,77.31,77.31,136042.0,74.8699,74.8989,74.8505,74.8505,136042.0
2024-05-15 10:30:00,77.31,77.37,77.31,77.36,96784.0,74.8505,74.9086,74.8505,74.8989,96784.0
2024-05-15 10:35:00,77.36,77.38,77.34,77.36,148282.0,74.8989,74.9183,74.8796,74.8989,148282.0
2024-05-15 10:40:00,77.36,77.4,77.35,77.38,118979.0,74.8989,74.9377,74.8893,74.9183,118979.0
2024-05-15 10:45:00,77.38,77.39,77.32,77.34,85914.0,74.9183,74.928,74.8602,74.8796,85914.0
2024-05-15 10:50:00,77.34,77.35,77.31,77.33,176960.0,74.8796,74.8893,74.8505,74.8699,176960.0
2024-05-15 10:55:00,77.33,77.35,77.31,77.32,176536.0,74.8699,74.8893,74.8505,74.8602,176536.0
2024-05-15 11:00:00,77.33,77.35,77.32,77.34,128536.0,74.8699,74.8893,74.8602,74.8796,128536.0
2024-05-15 11:05:00,77.34,77.42,77.34,77.38,110598.0,74.8796,74.957,74.8796,74.9183,110598.0
2024-05-15 11:10:00,77.38,77.39,77.36,77.38,87667.0,74.9183,74.928,74.8989,74.9183,87667.0
2024-05-15 11:15:00,77.38,77.4,77.36,77.36,168501.0,74.9183,74.9377,74.8989,74.8989,168501.0
2024-05-15 11:20:00,77.36,77.36,77.28,77.34,220090.0,74.8989,74.8989,74.8215,74.8796,220090.0
2024-05-15 11:25:00,77.34,77.35,77.31,77.34,86842.0,74.8796,74.8893,74.8505,74.8796,86842.0
2024-05-15 11:30:00,77.35,77.38,77.35,77.36,189460.0,74.8893,74.9183,74.8893,74.8989,189460.0
2024-05-15 11:35:00,77.35,77.35,77.29,77.3,67860.0,74.8893,74.8893,74.8312,74.8408,67860.0
2024-05-15 11:40:00,77.3,77.32,77.28,77.29,127592.0,74.8408,74.8602,74.8215,74.8312,127592.0
2024-05-15 11:45:00,77.29,77.31,77.26,77.26,127353.0,74.8312,74.8505,74.8021,74.8021,127353.0
2024-05-15 11:50:00,77.26,77.27,77.24,77.26,123020.0,74.8021,74.8118,74.7828,74.8021,123020.0
2024-05-15 11:55:00,77.27,77.28,77.26,77.27,74894.0,74.8118,74.8215,74.8021,74.8118,74894.0
2024-05-15 12:00:00,77.26,77.29,77.23,77.27,95460.0,74.8021,74.8312,74.7731,74.8118,95460.0
2024-05-15 12:05:00,77.26,77.26,77.21,77.26,73800.0,74.8021,74.8021,74.7537,74.8021,73800.0
2024-05-15 12:10:00,77.26,77.28,77.25,77.26,53234.0,74.8021,74.8215,74.7924,74.8021,53234.0
2024-05-15 12:15:00,77.27,77.27,77.23,77.25,188454.0,74.8118,74.8118,74.7731,74.7924,188454.0
2024-05-15 12:20:00,77.25,77.27,77.22,77.22,72004.0,74.7924,74.8118,74.7634,74.7634,72004.0
2024-05-15 12:25:00,77.22,77.29,77.22,77.27,70692.0,74.7634,74.8312,74.7634,74.8118,70692.0
2024-05-15 12:30:00,77.27,77.27,77.24,77.25,185530.0,74.8118,74.8118,74.7828,74.7924,185530.0
2024-05-15 12:35:00,77.25,77.27,77.24,77.25,180070.0,74.7924,74.8118,74.7828,74.7924,180070.0
2024-05-15 12:40:00,77.25,77.29,77.24,77.28,119260.0,74.7924,74.8312,74.7828,74.8215,119260.0
2024-05-15 12:45:00,77.29,77.33,77.28,77.31,92532.0,74.8312,74.8699,74.8215,74.8505,92532.0
2024-05-15 12:50:00,77.32,77.38,77.32,77.36,184356.0,74.8602,74.9183,74.8602,74.8989,184356.0
2024-05-15 12:55:00,77.36,77.39,77.35,77.36,86519.0,74.8989,74.928,74.8893,74.8989,86519.0
2024-05-15 13:00:00,77.36,77.38,77.35,77.35,90871.0,74.8989,74.9183,74.8893,74.8893,90871.0
2024-05-15 13:05:00,77.35,77.35,77.32,77.32,78966.0,74.8893,74.8893,74.8602,74.8602,78966.0
2024-05-15 13:10:00,77.33,77.34,77.32,77.34,56975.0,74.8699,74.8796,74.8602,74.8796,56975.0
2024-05-15 13:15:00,77.34,77.38,77.33,77.37,71659.0,74.8796,74.9183,74.8699,74.9086,71659.0
2024-05-15 13:20:00,77.38,77.38,77.34,77.35,93625.0,74.9183,74.9183,74.8796,74.8893,93625.0
2024-05-15 13:25:00,77.34,77.37,77.34,77.36,90477.0,74.8796,74.9086,74.8796,74.8989,90477.0
2024-05-15 13:30:00,77.37,77.37,77.33,77.36,42427.0,74.9086,74.9086,74.8699,74.8989,42427.0
2024-05-15 13:35:00,77.35,77.36,77.32,77.33,60946.0,74.8893,74.8989,74.8602,74.8699,60946.0
2024-05-15 13:40:00,77.33,77.34,77.3,77.33,114515.0,74.8699,74.8796,74.8408,74.8699,114515.0
2024-05-15 13:45:00,77.33,77.34,77.29,77.31,130310.0,74.8699,74.8796,74.8312,74.8505,130310.0
2024-05-15 13:50:00,77.3,77.32,77.28,77.32,52720.0,74.8408,74.8602,74.8215,74.8602,52720.0
2024-05-15 13:55:00,77.31,77.33,77.3,77.33,279738.0,74.8505,74.8699,74.8408,74.8699,279738.0
2024-05-15 14:00:00,77.32,77.32,77.29,77.31,100618.0,74.8602,74.8602,74.8312,74.8505,100618.0
2024-05-15 14:05:00,77.31,77.34,77.3,77.33,106243.0,74.8505,74.8796,74.8408,74.8699,106243.0
2024-05-15 14:10:00,77.33,77.35,77.31,77.34,130705.0,74.8699,74.8893,74.8505,74.8796,130705.0
2024-05-15 14:15:00,77.34,77.35,77.28,77.31,193635.0,74.8796,74.8893,74.8215,74.8505,193635.0
2024-05-15 14:20:00,77.3,77.3,77.27,77.28,33479.0,74.8408,74.8408,74.8118,74.8215,33479.0
2024-05-15 14:25:00,77.28,77.3,77.27,77.29,54856.0,74.8215,74.8408,74.8118,74.8312,54856.0
2024-05-15 14:30:00,77.29,77.3,77.27,77.28,103547.0,74.8312,74.8408,74.8118,74.8215,103547.0
2024-05-15 14:35:00,77.27,77.29,77.24,77.27,72065.0,74.8118,74.8312,74.7828,74.8118,72065.0
2024-05-15 14:40:00,77.28,77.28,77.24,77.26,145781.0,74.8215,74.8215,74.7828,74.8021,145781.0
2024-05-15 14:45:00,77.26,77.27,77.24,77.25,75617.0,74.8021,74.8118,74.7828,74.7924,75617.0
2024-05-15 14:50:00,77.25,77.28,77.24,77.26,88287.0,74.7924,74.8215,74.7828,74.8021,88287.0
2024-05-15 14:55:00,77.26,77.27,77.24,77.25,112089.0,74.8021,74.8118,74.7828,74.7924,112089.0
2024-05-15 15:00:00,77.24,77.26,77.22,77.26,192688.0,74.7828,74.8021,74.7634,74.8021,192688.0
2024-05-15 15:05:00,77.26,77.27,77.23,77.27,98814.0,74.8021,74.8118,74.7731,74.8118,98814.0
2024-05-15 15:10:00,77.27,77.28,77.26,77.28,81674.0,74.8118,74.8215,74.8021,74.8215,81674.0
2024-05-15 15:15:00,77.28,77.29,77.24,77.25,95402.0,74.8215,74.8312,74.7828,74.7924,95402.0
2024-05-15 15:20:00,77.25,77.3,77.23,77.28,101566.0,74.7924,74.8408,74.7731,74.8215,101566.0
2024-05-15 15:25:00,77.27,77.27,77.23,77.24,157714.0,74.8118,74.8118,74.7731,74.7828,157714.0
2024-05-15 15:30:00,77.24,77.24,77.2,77.22,117646.0,74.7828,74.7828,74.744,74.7634,117646.0
2024-05-15 15:35:00,77.22,77.26,77.21,77.23,126125.0,74.7634,74.8021,74.7537,74.7731,126125.0
2024-05-15 15:40:00,77.23,77.25,77.21,77.23,314526.0,74.7731,74.7924,74.7537,74.7731,314526.0
2024-05-15 15:45:00,77.23,77.23,77.2,77.22,179153.0,74.7731,74.7731,74.744,74.7634,179153.0
2024-05-15 15:50:00,77.22,77.27,77.2,77.27,697134.0,74.7634,74.8118,74.744,74.8118,697134.0
2024-05-15 15:55:00,77.27,77.31,77.22,77.26,1356651.0,74.8118,74.8505,74.7634,74.8021,1356651.0
2024-05-16 09:30:00,78.07,78.07,77.82,77.91,802629.0,75.5863,75.5863,75.3443,75.4314,802629.0
2024-05-16 09:35:00,77.91,78.08,77.9,77.96,511959.0,75.4314,75.596,75.4218,75.4798,511959.0
2024-05-16 09:40:00,77.96,78.14,77.94,78.12,479097.0,75.4798,75.6541,75.4605,75.6348,479097.0
2024-05-16 09:45:00,78.12,78.17,78.07,78.11,318114.0,75.6348,75.6832,75.5863,75.6251,318114.0
2024-05-16 09:50:00,78.1,78.19,78.08,78.18,854953.0,75.6154,75.7025,75.596,75.6928,854953.0
2024-05-16 09:55:00,78.17,78.26,78.17,78.21,354906.0,75.6832,75.7703,75.6832,75.7219,354906.0
2024-05-16 10:00:00,78.22,78.34,78.21,78.34,263885.0,75.7316,75.8478,75.7219,75.8478,263885.0
2024-05-16 10:05:00,78.33,78.41,78.32,78.38,272659.0,75.8381,75.9155,75.8284,75.8865,272659.0
2024-05-16 10:10:00,78.38,78.45,78.36,78.4,320481.0,75.8865,75.9543,75.8671,75.9058,320481.0
2024-05-16 10:15:00,78.4,78.44,78.39,78.41,365342.0,75.9058,75.9446,75.8962,75.9155,365342.0
2024-05-16 10:20:00,78.4,78.44,78.39,78.42,220731.0,75.9058,75.9446,75.8962,75.9252,220731.0
2024-05-16 10:25:00,78.42,78.46,78.4,78.46,123805.0,75.9252,75.9639,75.9058,75.9639,123805.0
2024-05-16 10:30:00,78.46,78.48,78.42,78.46,209428.0,75.9639,75.9833,75.9252,75.9639,209428.0
2024-05-16 10:35:00,78.46,78.49,78.43,78.47,486112.0,75.9639,75.993,75.9349,75.9736,486112.0
2024-05-16 10:40:00,78.47,78.49,78.44,78.47,205271.0,75.9736,75.993,75.9446,75.9736,205271.0
2024-05-16 10:45:00,78.47,78.49,78.45,78.45,90646.0,75.9736,75.993,75.9543,75.9543,90646.0
2024-05-16 10:50:00,78.46,78.46,78.4,78.41,131274.0,75.9639,75.9639,75.9058,75.9155,131274.0
2024-05-16 10:55:00,78.41,78.45,78.38,78.42,184279.0,75.9155,75.9543,75.8865,75.9252,184279.0
2024-05-16 11:00:00,78.42,78.43,78.34,78.39,143502.0,75.9252,75.9349,75.8478,75.8962,143502.0
2024-05-16 11:05:00,78.39,78.4,78.36,78.37,164276.0,75.8962,75.9058,75.8671,75.8768,164276.0
2024-05-16 11:10:00,78.36,78.38,78.33,78.34,111505.0,75.8671,75.8865,75.8381,75.8478,111505.0
2024-05-16 11:15:00,78.34,78.37,78.29,78.36,260887.0,75.8478,75.8768,75.7993,75.8671,260887.0
2024-05-16 11:20:00,78.37,78.41,78.36,78.41,168351.0,75.8768,75.9155,75.8671,75.9155,168351.0
2024-05-16 11:25:00,78.41,78.48,78.4,78.45,92336.0,75.9155,75.9833,75.9058,75.9543,92336.0
2024-05-16 11:30:00,78.45,78.48,78.42,78.46,62043.0,75.9543,75.9833,75.9252,75.9639,62043.0
2024-05-16 11:35:00,78.47,78.49,78.42,78.43,90395.0,75.9736,75.993,75.9252,75.9349,90395.0
2024-05-16 11:40:00,78.43,78.46,78.42,78.45,54303.0,75.9349,75.9639,75.9252,75.9543,54303.0
2024-05-16 11:45:00,78.45,78.46,78.42,78.44,151724.0,75.9543,75.9639,75.9252,75.9446,151724.0
2024-05-16 11:50:00,78.43,78.46,78.41,78.45,49265.0,75.9349,75.9639,75.9155,75.9543,49265.0
2024-05-16 11:55:00,78.45,78.47,78.43,78.46,49052.0,75.9543,75.9736,75.9349,75.9639,49052.0
2024-05-16 12:00:00,78.46,78.51,78.44,78.49,157734.0,75.9639,76.0123,75.9446,75.993,157734.0
2024-05-16 12:05:00,78.5,78.52,78.49,78.51,76978.0,76.0027,76.022,75.993,76.0123,76978.0
2024-05-16 12:10:00,78.5,78.53,78.49,78.53,97370.0,76.0027,76.0317,75.993,76.0317,97370.0
2024-05-16 12:15:00,78.53,78.55,78.51,78.52,56662.0,76.0317,76.0511,76.0123,76.022,56662.0
2024-05-16 12:20:00,78.52,78.53,78.48,78.49,31845.0,76.022,76.0317,75.9833,75.993,31845.0
2024-05-16 12:25:00,78.5,78.51,78.46,78.47,100859.0,76.0027,76.0123,75.9639,75.9736,100859.0
2024-05-16 12:30:00,78.47,78.47,78.44,78.47,368050.0,75.9736,75.9736,75.9446,75.9736,368050.0
2024-05-16 12:35:00,78.47,78.48,78.45,78.45,136978.0,75.9736,75.9833,75.9543,75.9543,136978.0
2024-05-16 12:40:00,78.46,78.46,78.43,78.45,58366.0,75.9639,75.9639,75.9349,75.9543,58366.0
2024-05-16 12:45:00,78.45,78.47,78.43,78.45,60758.0,75.9543,75.9736,75.9349,75.9543,60758.0
2024-05-16 12:50:00,78.45,78.51,78.45,78.5,57242.0,75.9543,76.0123,75.9543,76.0027,57242.0
2024-05-16 12:55:00,78.5,78.52,78.49,78.52,62617.0,76.0027,76.022,75.993,76.022,62617.0
2024-05-16 13:00:00,78.52,78.58,78.52,78.57,206131.0,76.022,76.0801,76.022,76.0704,206131.0
2024-05-16 13:05:00,78.57,78.61,78.56,78.6,103689.0,76.0704,76.1092,76.0608,76.0995,103689.0
2024-05-16 13:10:00,78.59,78.61,78.58,78.59,135748.0,76.0898,76.1092,76.0801,76.0898,135748.0
2024-05-16 13:15:00,78.59,78.61,78.58,78.61,81065.0,76.0898,76.1092,76.0801,76.1092,81065.0
2024-05-16 13:20:00,78.61,78.61,78.56,78.56,187140.0,76.1092,76.1092,76.0608,76.0608,187140.0
2024-05-16 13:25:00,78.56,78.6,78.55,78.56,348115.0,76.0608,76.0995,76.0511,76.0608,348115.0
2024-05-16 13:30:00,78.56,78.57,78.52,78.52,135582.0,76.0608,76.0704,76.022,76.022,135582.0
2024-05-16 13:35:00,78.52,78.53,78.47,78.47,71887.0,76.022,76.0317,75.9736,75.9736,71887.0
2024-05-16 13:40:00,78.48,78.57,78.47,78.56,79370.0,75.9833,76.0704,75.9736,76.0608,79370.0
2024-05-16 13:45:00,78.56,78.57,78.53,78.55,56401.0,76.0608,76.0704,76.0317,76.0511,56401.0
2024-05-16 13:50:00,78.55,78.59,78.54,78.59,56208.0,76.0511,76.0898,76.0414,76.0898,56208.0
2024-05-16 13:55:00,78.58,78.61,78.58,78.6,73916.0,76.0801,76.1092,76.0801,76.0995,73916.0
2024-05-16 14:00:00,78.6,78.6,78.54,78.55,93792.0,76.0995,76.0995,76.0414,76.0511,93792.0
2024-05-16 14:05:00,78.55,78.56,78.53,78.55,108461.0,76.0511,76.0608,76.0317,76.0511,108461.0
2024-05-16 14:10:00,78.55,78.57,78.51,78.52,102586.0,76.0511,76.0704,76.0123,76.022,102586.0
2024-05-16 14:15:00,78.51,78.52,78.49,78.51,83742.0,76.0123,76.022,75.993,76.0123,83742.0
2024-05-16 14:20:00,78.52,78.55,78.5,78.55,60180.0,76.022,76.0511,76.0027,76.0511,60180.0
2024-05-16 14:25:00,78.55,78.57,78.53,78.55,111919.0,76.0511,76.0704,76.0317,76.0511,111919.0
2024-05-16 14:30:00,78.55,78.57,78.52,78.53,153651.0,76.0511,76.0704,76.022,76.0317,153651.0
2024-05-16 14:35:00,78.52,78.55,78.51,78.53,92035.0,76.022,76.0511,76.0123,76.0317,92035.0
2024-05-16 14:40:00,78.54,78.56,78.52,78.54,106742.0,76.0414,76.0608,76.022,76.0414,106742.0
2024-05-16 14:45:00,78.55,78.56,78.51,78.51,160449.0,76.0511,76.0608,76.0123,76.0123,160449.0
2024-05-16 14:50:00,78.51,78.53,78.49,78.52,171504.0,76.0123,76.0317,75.993,76.022,171504.0
2024-05-16 14:55:00,78.52,78.54,78.51,78.51,96880.0,76.022,76.0414,76.0123,76.0123,96880.0
2024-05-16 15:00:00,78.51,78.53,78.49,78.5,169519.0,76.0123,76.0317,75.993,76.0027,169519.0
2024-05-16 15:05:00,78.5,78.52,78.47,78.5,112946.0,76.0027,76.022,75.9736,76.0027,112946.0
2024-05-16 15:10:00,78.5,78.5,78.46,78.48,121805.0,76.0027,76.0027,75.9639,75.9833,121805.0
2024-05-16 15:15:00,78.48,78.5,78.47,78.5,148583.0,75.9833,76.0027,75.9736,76.0027,148583.0
2024-05-16 15:20:00,78.5,78.52,78.48,78.5,122785.0,76.0027,76.022,75.9833,76.0027,122785.0
2024-05-16 15:25:00,78.49,78.5,78.45,78.47,189918.0,75.993,76.0027,75.9543,75.9736,189918.0
2024-05-16 15:30:00,78.47,78.48,78.39,78.45,170558.0,75.9736,75.9833,75.8962,75.9543,170558.0
2024-05-16 15:35:00,78.45,78.46,78.41,78.45,191150.0,75.9543,75.9639,75.9155,75.9543,191150.0
2024-05-16 15:40:00,78.45,78.48,78.44,78.45,210941.0,75.9543,75.9833,75.9446,75.9543,210941.0
2024-05-16 15:45:00,78.45,78.52,78.43,78.51,388781.0,75.9543,76.022,75.9349,76.0123,388781.0
2024-05-16 15:50:00,78.51,78.6,78.5,78.59,406016.0,76.0123,76.0995,76.0027,76.0898,406016.0
2024-05-16 15:55:00,78.58,78.59,78.37,78.39,1208315.0,76.0801,76.0898,75.8768,75.8962,1208315.0
2024-05-17 09:30:00,78.33,78.38,78.17,78.17,351259.0,75.8381,75.8865,75.6832,75.6832,351259.0
2024-05-17 09:35:00,78.17,78.2,78.01,78.04,245078.0,75.6832,75.7122,75.5283,75.5573,245078.0
2024-05-17 09:40:00,78.04,78.11,78.04,78.09,325902.0,75.5573,75.6251,75.5573,75.6057,325902.0
2024-05-17 09:45:00,78.09,78.16,78.09,78.15,244778.0,75.6057,75.6735,75.6057,75.6638,244778.0
2024-05-17 09:50:00,78.16,78.22,78.14,78.22,161110.0,75.6735,75.7316,75.6541,75.7316,161110.0
2024-05-17 09:55:00,78.21,78.25,78.21,78.24,171838.0,75.7219,75.7606,75.7219,75.7509,171838.0
2024-05-17 10:00:00,78.25,78.28,78.22,78.25,125946.0,75.7606,75.7897,75.7316,75.7606,125946.0
2024-05-17 10:05:00,78.25,78.31,78.24,78.26,86763.0,75.7606,75.8187,75.7509,75.7703,86763.0
2024-05-17 10:10:00,78.27,78.27,78.19,78.2,112538.0,75.78,75.78,75.7025,75.7122,112538.0
2024-05-17 10:15:00,78.19,78.29,78.18,78.28,57972.0,75.7025,75.7993,75.6928,75.7897,57972.0
2024-05-17 10:20:00,78.28,78.29,78.22,78.25,140862.0,75.7897,75.7993,75.7316,75.7606,140862.0
2024-05-17 10:25:00,78.26,78.27,78.21,78.26,80483.0,75.7703,75.78,75.7219,75.7703,80483.0
2024-05-17 10:30:00,78.25,78.26,78.21,78.22,196220.0,75.7606,75.7703,75.7219,75.7316,196220.0
2024-05-17 10:35:00,78.22,78.25,78.2,78.23,104677.0,75.7316,75.7606,75.7122,75.7413,104677.0
2024-05-17 10:40:00,78.23,78.23,78.2,78.22,112818.0,75.7413,75.7413,75.7122,75.7316,112818.0
2024-05-17 10:45:00,78.21,78.25,78.21,78.22,55459.0,75.7219,75.7606,75.7219,75.7316,55459.0
2024-05-17 10:50:00,78.23,78.23,78.19,78.23,39153.0,75.7413,75.7413,75.7025,75.7413,39153.0
2024-05-17 10:55:00,78.22,78.23,78.18,78.22,58308.0,75.7316,75.7413,75.6928,75.7316,58308.0
2024-05-17 11:00:00,78.21,78.23,78.18,78.18,214187.0,75.7219,75.7413,75.6928,75.6928,214187.0
2024-05-17 11:05:00,78.18,78.2,78.15,78.16,108692.0,75.6928,75.7122,75.6638,75.6735,108692.0
2024-05-17 11:10:00,78.15,78.15,78.12,78.15,59760.0,75.6638,75.6638,75.6348,75.6638,59760.0
2024-05-17 11:15:00,78.15,78.17,78.11,78.16,97999.0,75.6638,75.6832,75.6251,75.6735,97999.0
2024-05-17 11:20:00,78.15,78.17,78.14,78.15,59875.0,75.6638,75.6832,75.6541,75.6638,59875.0
2024-05-17 11:25:00,78.15,78.17,78.1,78.11,113353.0,75.6638,75.6832,75.6154,75.6251,113353.0
2024-05-17 11:30:00,78.1,78.13,78.09,78.11,92269.0,75.6154,75.6444,75.6057,75.6251,92269.0
2024-05-17 11:35:00,78.11,78.13,78.07,78.12,119785.0,75.6251,75.6444,75.5863,75.6348,119785.0
2024-05-17 11:40:00,78.13,78.13,78.11,78.13,81035.0,75.6444,75.6444,75.6251,75.6444,81035.0
2024-05-17 11:45:00,78.13,78.14,78.1,78.11,111479.0,75.6444,75.6541,75.6154,75.6251,111479.0
2024-05-17 11:50:00,78.11,78.13,78.1,78.12,67453.0,75.6251,75.6444,75.6154,75.6348,67453.0
2024-05-17 11:55:00,78.11,78.15,78.11,78.11,135749.0,75.6251,75.6638,75.6251,75.6251,135749.0
2024-05-17 12:00:00,78.12,78.14,78.11,78.14,77577.0,75.6348,75.6541,75.6251,75.6541,77577.0
2024-05-17 12:05:00,78.14,78.15,78.1,78.13,131127.0,75.6541,75.6638,75.6154,75.6444,131127.0
2024-05-17 12:10:00,78.13,78.15,78.12,78.14,34845.0,75.6444,75.6638,75.6348,75.6541,34845.0
2024-05-17 12:15:00,78.14,78.15,78.13,78.14,50402.0,75.6541,75.6638,75.6444,75.6541,50402.0
2024-05-17 12:20:00,78.13,78.13,78.1,78.12,52399.0,75.6444,75.6444,75.6154,75.6348,52399.0
2024-05-17 12:25:00,78.13,78.14,78.11,78.14,189941.0,75.6444,75.6541,75.6251,75.6541,189941.0
2024-05-17 12:30:00,78.14,78.16,78.13,78.16,54172.0,75.6541,75.6735,75.6444,75.6735,54172.0
2024-05-17 12:35:00,78.16,78.16,78.13,78.14,57981.0,75.6735,75.6735,75.6444,75.6541,57981.0
2024-05-17 12:40:00,78.14,78.14,78.11,78.13,123291.0,75.6541,75.6541,75.6251,75.6444,123291.0
2024-05-17 12:45:00,78.13,78.14,78.09,78.14,83868.0,75.6444,75.6541,75.6057,75.6541,83868.0
2024-05-17 12:50:00,78.14,78.15,78.13,78.15,34136.0,75.6541,75.6638,75.6444,75.6638,34136.0
2024-05-17 12:55:00,78.15,78.18,78.14,78.17,38565.0,75.6638,75.6928,75.6541,75.6832,38565.0
2024-05-17 13:00:00,78.17,78.2,78.16,78.2,107718.0,75.6832,75.7122,75.6735,75.7122,107718.0
2024-05-17 13:05:00,78.2,78.23,78.17,78.22,41473.0,75.7122,75.7413,75.6832,75.7316,41473.0
2024-05-17 13:10:00,78.22,78.23,78.21,78.21,62807.0,75.7316,75.7413,75.7219,75.7219,62807.0
2024-05-17 13:15:00,78.21,78.23,78.18,78.19,124992.0,75.7219,75.7413,75.6928,75.7025,124992.0
2024-05-17 13:20:00,78.19,78.22,78.18,78.21,46347.0,75.7025,75.7316,75.6928,75.7219,46347.0
2024-05-17 13:25:00,78.22,78.24,78.21,78.23,46464.0,75.7316,75.7509,75.7219,75.7413,46464.0
2024-05-17 13:30:00,78.23,78.24,78.2,78.22,44778.0,75.7413,75.7509,75.7122,75.7316,44778.0
2024-05-17 13:35:00,78.21,78.23,78.2,78.22,73316.0,75.7219,75.7413,75.7122,75.7316,73316.0
2024-05-17 13:40:00,78.22,78.23,78.2,78.2,76286.0,75.7316,75.7413,75.7122,75.7122,76286.0
2024-05-17 13:45:00,78.2,78.22,78.17,78.2,56131.0,75.7122,75.7316,75.6832,75.7122,56131.0
2024-05-17 13:50:00,78.2,78.2,78.15,78.17,34220.0,75.7122,75.7122,75.6638,75.6832,34220.0
2024-05-17 13:55:00,78.17,78.18,78.15,78.16,40017.0,75.6832,75.6928,75.6638,75.6735,40017.0
2024-05-17 14:00:00,78.16,78.18,78.15,78.17,116341.0,75.6735,75.6928,75.6638,75.6832,116341.0
2024-05-17 14:05:00,78.17,78.2,78.17,78.18,41063.0,75.6832,75.7122,75.6832,75.6928,41063.0
2024-05-17 14:10:00,78.18,78.19,78.14,78.15,99110.0,75.6928,75.7025,75.6541,75.6638,99110.0
2024-05-17 14:15:00,78.15,78.15,78.11,78.14,79138.0,75.6638,75.6638,75.6251,75.6541,79138.0
2024-05-17 14:20:00,78.15,78.15,78.1,78.14,71309.0,75.6638,75.6638,75.6154,75.6541,71309.0
2024-05-17 14:25:00,78.14,78.16,78.12,78.16,68961.0,75.6541,75.6735,75.6348,75.6735,68961.0
2024-05-17 14:30:00,78.16,78.18,78.15,78.17,62631.0,75.6735,75.6928,75.6638,75.6832,62631.0
2024-05-17 14:35:00,78.17,78.18,78.13,78.15,44225.0,75.6832,75.6928,75.6444,75.6638,44225.0
2024-05-17 14:40:00,78.15,78.15,78.11,78.12,33667.0,75.6638,75.6638,75.6251,75.6348,33667.0
2024-05-17 14:45:00,78.13,78.17,78.12,78.17,85336.0,75.6444,75.6832,75.6348,75.6832,85336.0
2024-05-17 14:50:00,78.17,78.19,78.16,78.19,57886.0,75.6832,75.7025,75.6735,75.7025,57886.0
2024-05-17 14:55:00,78.19,78.22,78.18,78.2,62826.0,75.7025,75.7316,75.6928,75.7122,62826.0
2024-05-17 15:00:00,78.2,78.21,78.15,78.16,68348.0,75.7122,75.7219,75.6638,75.6735,68348.0
2024-05-17 15:05:00,78.16,78.18,78.15,78.17,74778.0,75.6735,75.6928,75.6638,75.6832,74778.0
2024-05-17 15:10:00,78.17,78.18,78.14,78.17,418433.0,75.6832,75.6928,75.6541,75.6832,418433.0
2024-05-17 15:15:00,78.17,78.21,78.17,78.19,113740.0,75.6832,75.7219,75.6832,75.7025,113740.0
2024-05-17 15:20:00,78.19,78.2,78.16,78.19,109973.0,75.7025,75.7122,75.6735,75.7025,109973.0
2024-05-17 15:25:00,78.2,78.21,78.18,78.2,62713.0,75.7122,75.7219,75.6928,75.7122,62713.0
2024-05-17 15:30:00,78.2,78.21,78.17,78.2,83177.0,75.7122,75.7219,75.6832,75.7122,83177.0
2024-05-17 15:35:00,78.2,78.23,78.19,78.2,141776.0,75.7122,75.7413,75.7025,75.7122,141776.0
2024-05-17 15:40:00,78.2,78.24,78.18,78.2,139410.0,75.7122,75.7509,75.6928,75.7122,139410.0
2024-05-17 15:45:00,78.2,78.23,78.2,78.21,257279.0,75.7122,75.7413,75.7122,75.7219,257279.0
2024-05-17 15:50:00,78.21,78.24,78.14,78.15,256557.0,75.7219,75.7509,75.6541,75.6638,256557.0
2024-05-17 15:55:00,78.15,78.2,78.12,78.2,1366121.0,75.6638,75.7122,75.6348,75.7122,1366121.0
2024-05-20 09:30:00,78.12,78.19,77.93,77.94,177570.0,75.6348,75.7025,75.4508,75.4605,177570.0
2024-05-20 09:35:00,77.94,78.03,77.92,78.02,140324.0,75.4605,75.5476,75.4411,75.5379,140324.0
2024-05-20 09:40:00,78.02,78.07,77.91,77.91,206300.0,75.5379,75.5863,75.4314,75.4314,206300.0
2024-05-20 09:45:00,77.92,77.99,77.88,77.96,155092.0,75.4411,75.5089,75.4024,75.4798,155092.0
2024-05-20 09:50:00,77.97,78.01,77.91,77.92,163402.0,75.4895,75.5283,75.4314,75.4411,163402.0
2024-05-20 09:55:00,77.92,78.01,77.89,77.98,148074.0,75.4411,75.5283,75.4121,75.4992,148074.0
2024-05-20 10:00:00,77.98,77.99,77.89,77.92,120422.0,75.4992,75.5089,75.4121,75.4411,120422.0
2024-05-20 10:05:00,77.92,77.97,77.91,77.95,97252.0,75.4411,75.4895,75.4314,75.4702,97252.0
2024-05-20 10:10:00,77.96,78.0,77.94,78.0,45673.0,75.4798,75.5186,75.4605,75.5186,45673.0
2024-05-20 10:15:00,78.0,78.08,77.99,78.07,99017.0,75.5186,75.596,75.5089,75.5863,99017.0
2024-05-20 10:20:00,78.07,78.11,78.04,78.07,93763.0,75.5863,75.6251,75.5573,75.5863,93763.0
2024-05-20 10:25:00,78.06,78.08,78.04,78.05,60224.0,75.5767,75.596,75.5573,75.567,60224.0
2024-05-20 10:30:00,78.06,78.07,78.0,78.01,52011.0,75.5767,75.5863,75.5186,75.5283,52011.0
2024-05-20 10:35:00,78.01,78.02,77.97,77.97,146690.0,75.5283,75.5379,75.4895,75.4895,146690.0
2024-05-20 10:40:00,77.98,78.02,77.96,78.0,115564.0,75.4992,75.5379,75.4798,75.5186,115564.0
2024-05-20 10:45:00,78.0,78.09,78.0,78.09,205306.0,75.5186,75.6057,75.5186,75.6057,205306.0
2024-05-20 10:50:00,78.09,78.11,78.03,78.04,156983.0,75.6057,75.6251,75.5476,75.5573,156983.0
2024-05-20 10:55:00,78.05,78.06,78.01,78.04,47977.0,75.567,75.5767,75.5283,75.5573,47977.0
2024-05-20 11:00:00,78.05,78.06,78.02,78.04,42772.0,75.567,75.5767,75.5379,75.5573,42772.0
2024-05-20 11:05:00,78.04,78.09,78.03,78.07,70741.0,75.5573,75.6057,75.5476,75.5863,70741.0
2024-05-20 11:10:00,78.07,78.08,78.04,78.06,22841.0,75.5863,75.596,75.5573,75.5767,22841.0
2024-05-20 11:15:00,78.07,78.08,78.04,78.06,22597.0,75.5863,75.596,75.5573,75.5767,22597.0
2024-05-20 11:20:00,78.06,78.06,78.03,78.05,25015.0,75.5767,75.5767,75.5476,75.567,25015.0
2024-05-20 11:25:00,78.05,78.06,78.04,78.04,23972.0,75.567,75.5767,75.5573,75.5573,23972.0
2024-05-20 11:30:00,78.05,78.1,78.04,78.09,20340.0,75.567,75.6154,75.5573,75.6057,20340.0
2024-05-20 11:35:00,78.09,78.1,78.07,78.07,28664.0,75.6057,75.6154,75.5863,75.5863,28664.0
2024-05-20 11:40:00,78.06,78.08,78.04,78.06,33464.0,75.5767,75.596,75.5573,75.5767,33464.0
2024-05-20 11:45:00,78.06,78.07,78.04,78.06,26328.0,75.5767,75.5863,75.5573,75.5767,26328.0
2024-05-20 11:50:00,78.06,78.07,78.03,78.04,42748.0,75.5767,75.5863,75.5476,75.5573,42748.0
2024-05-20 11:55:00,78.05,78.06,78.03,78.03,31109.0,75.567,75.5767,75.5476,75.5476,31109.0
2024-05-20 12:00:00,78.04,78.04,77.99,78.01,88346.0,75.5573,75.5573,75.5089,75.5283,88346.0
2024-05-20 12:05:00,78.01,78.02,77.96,77.97,17203.0,75.5283,75.5379,75.4798,75.4895,17203.0
2024-05-20 12:10:00,77.97,77.97,77.91,77.95,44803.0,75.4895,75.4895,75.4314,75.4702,44803.0
2024-05-20 12:15:00,77.95,77.95,77.9,77.91,49464.0,75.4702,75.4702,75.4218,75.4314,49464.0
2024-05-20 12:20:00,77.91,77.91,77.84,77.85,125845.0,75.4314,75.4314,75.3637,75.3733,125845.0
2024-05-20 12:25:00,77.85,77.88,77.83,77.86,167366.0,75.3733,75.4024,75.354,75.383,167366.0
2024-05-20 12:30:00,77.86,77.87,77.83,77.84,39853.0,75.383,75.3927,75.354,75.3637,39853.0
2024-05-20 12:35:00,77.84,77.87,77.84,77.86,24281.0,75.3637,75.3927,75.3637,75.383,24281.0
2024-05-20 12:40:00,77.86,77.87,77.84,77.85,32306.0,75.383,75.3927,75.3637,75.3733,32306.0
2024-05-20 12:45:00,77.85,77.86,77.83,77.84,55899.0,75.3733,75.383,75.354,75.3637,55899.0
2024-05-20 12:50:00,77.84,77.87,77.83,77.84,43657.0,75.3637,75.3927,75.354,75.3637,43657.0
2024-05-20 12:55:00,77.84,77.86,77.83,77.84,27196.0,75.3637,75.383,75.354,75.3637,27196.0
2024-05-20 13:00:00,77.85,77.89,77.85,77.88,25295.0,75.3733,75.4121,75.3733,75.4024,25295.0
2024-05-20 13:05:00,77.88,77.94,77.87,77.93,46677.0,75.4024,75.4605,75.3927,75.4508,46677.0
2024-05-20 13:10:00,77.94,77.94,77.91,77.92,26901.0,75.4605,75.4605,75.4314,75.4411,26901.0
2024-05-20 13:15:00,77.92,77.94,77.85,77.86,61265.0,75.4411,75.4605,75.3733,75.383,61265.0
2024-05-20 13:20:00,77.86,77.87,77.84,77.87,86288.0,75.383,75.3927,75.3637,75.3927,86288.0
2024-05-20 13:25:00,77.87,77.87,77.81,77.82,98454.0,75.3927,75.3927,75.3346,75.3443,98454.0
2024-05-20 13:30:00,77.83,77.83,77.77,77.79,59696.0,75.354,75.354,75.2959,75.3153,59696.0
2024-05-20 13:35:00,77.79,77.79,77.76,77.76,77485.0,75.3153,75.3153,75.2862,75.2862,77485.0
2024-05-20 13:40:00,77.77,77.78,77.75,77.76,33504.0,75.2959,75.3056,75.2765,75.2862,33504.0
2024-05-20 13:45:00,77.76,77.78,77.71,77.71,138711.0,75.2862,75.3056,75.2378,75.2378,138711.0
2024-05-20 13:50:00,77.7,77.72,77.67,77.69,40610.0,75.2281,75.2475,75.1991,75.2184,40610.0
2024-05-20 13:55:00,77.69,77.71,77.68,77.7,52286.0,75.2184,75.2378,75.2088,75.2281,52286.0
2024-05-20 14:00:00,77.7,77.71,77.67,77.68,36936.0,75.2281,75.2378,75.1991,75.2088,36936.0
2024-05-20 14:05:00,77.67,77.69,77.58,77.61,111231.0,75.1991,75.2184,75.1119,75.141,111231.0
2024-05-20 14:10:00,77.61,77.66,77.6,77.64,27147.0,75.141,75.1894,75.1313,75.17,27147.0
2024-05-20 14:15:00,77.65,77.66,77.63,77.64,26797.0,75.1797,75.1894,75.1603,75.17,26797.0
2024-05-20 14:20:00,77.65,77.69,77.64,77.69,13794.0,75.1797,75.2184,75.17,75.2184,13794.0
2024-05-20 14:25:00,77.69,77.72,77.68,77.7,55695.0,75.2184,75.2475,75.2088,75.2281,55695.0
2024-05-20 14:30:00,77.7,77.73,77.69,77.72,56108.0,75.2281,75.2572,75.2184,75.2475,56108.0
2024-05-20 14:35:00,77.72,77.74,77.7,77.73,51330.0,75.2475,75.2668,75.2281,75.2572,51330.0
2024-05-20 14:40:00,77.73,77.74,77.71,77.72,40863.0,75.2572,75.2668,75.2378,75.2475,40863.0
2024-05-20 14:45:00,77.72,77.73,77.7,77.7,39174.0,75.2475,75.2572,75.2281,75.2281,39174.0
2024-05-20 14:50:00,77.7,77.71,77.67,77.7,40592.0,75.2281,75.2378,75.1991,75.2281,40592.0
2024-05-20 14:55:00,77.7,77.71,77.69,77.69,68192.0,75.2281,75.2378,75.2184,75.2184,68192.0
2024-05-20 15:00:00,77.69,77.71,77.67,77.7,99617.0,75.2184,75.2378,75.1991,75.2281,99617.0
2024-05-20 15:05:00,77.7,77.73,77.69,77.73,98113.0,75.2281,75.2572,75.2184,75.2572,98113.0
2024-05-20 15:10:00,77.73,77.74,77.72,77.73,85459.0,75.2572,75.2668,75.2475,75.2572,85459.0
2024-05-20 15:15:00,77.73,77.75,77.7,77.7,98500.0,75.2572,75.2765,75.2281,75.2281,98500.0
2024-05-20 15:20:00,77.7,77.72,77.7,77.71,164674.0,75.2281,75.2475,75.2281,75.2378,164674.0
2024-05-20 15:25:00,77.7,77.72,77.69,77.7,207307.0,75.2281,75.2475,75.2184,75.2281,207307.0
2024-05-20 15:30:00,77.7,77.71,77.67,77.67,159234.0,75.2281,75.2378,75.1991,75.1991,159234.0
2024-05-20 15:35:00,77.67,77.7,77.67,77.7,267676.0,75.1991,75.2281,75.1991,75.2281,267676.0
2024-05-20 15:40:00,77.7,77.71,77.65,77.66,192161.0,75.2281,75.2378,75.1797,75.1894,192161.0
2024-05-20 15:45:00,77.66,77.66,77.62,77.66,267289.0,75.1894,75.1894,75.1507,75.1894,267289.0
2024-05-20 15:50:00,77.66,77.71,77.62,77.67,558988.0,75.1894,75.2378,75.1507,75.1991,558988.0
2024-05-20 15:55:00,77.67,77.68,77.62,77.68,861751.0,75.1991,75.2088,75.1507,75.2088,861751.0
2024-05-21 09:30:00,77.88,78.04,77.74,77.75,364873.0,75.4024,75.5573,75.2668,75.2765,364873.0
2024-05-21 09:35:00,77.74,77.93,77.73,77.93,203589.0,75.2668,75.4508,75.2572,75.4508,203589.0
2024-05-21 09:40:00,77.94,77.98,77.9,77.94,152246.0,75.4605,75.4992,75.4218,75.4605,152246.0
2024-05-21 09:45:00,77.94,78.1,77.94,78.04,95848.0,75.4605,75.6154,75.4605,75.5573,95848.0
2024-05-21 09:50:00,78.04,78.06,77.98,78.02,151364.0,75.5573,75.5767,75.4992,75.5379,151364.0
2024-05-21 09:55:00,78.02,78.04,77.98,78.02,57222.0,75.5379,75.5573,75.4992,75.5379,57222.0
2024-05-21 10:00:00,78.01,78.11,78.01,78.09,50643.0,75.5283,75.6251,75.5283,75.6057,50643.0
2024-05-21 10:05:00,78.09,78.14,78.06,78.06,101928.0,75.6057,75.6541,75.5767,75.5767,101928.0
2024-05-21 10:10:00,78.06,78.06,78.02,78.03,52483.0,75.5767,75.5767,75.5379,75.5476,52483.0
2024-05-21 10:15:00,78.02,78.02,77.94,77.95,121674.0,75.5379,75.5379,75.4605,75.4702,121674.0
2024-05-21 10:20:00,77.96,77.97,77.89,77.89,93366.0,75.4798,75.4895,75.4121,75.4121,93366.0
2024-05-21 10:25:00,77.88,77.91,77.88,77.91,62230.0,75.4024,75.4314,75.4024,75.4314,62230.0
2024-05-21 10:30:00,77.9,77.9,77.82,77.83,150237.0,75.4218,75.4218,75.3443,75.354,150237.0
2024-05-21 10:35:00,77.83,77.87,77.8,77.85,43974.0,75.354,75.3927,75.3249,75.3733,43974.0
2024-05-21 10:40:00,77.85,77.85,77.82,77.83,62907.0,75.3733,75.3733,75.3443,75.354,62907.0
2024-05-21 10:45:00,77.84,77.84,77.78,77.83,55613.0,75.3637,75.3637,75.3056,75.354,55613.0
2024-05-21 10:50:00,77.83,77.83,77.76,77.76,30427.0,75.354,75.354,75.2862,75.2862,30427.0
2024-05-21 10:55:00,77.77,77.79,77.76,77.78,45039.0,75.2959,75.3153,75.2862,75.3056,45039.0
2024-05-21 11:00:00,77.77,77.78,77.73,77.75,43340.0,75.2959,75.3056,75.2572,75.2765,43340.0
2024-05-21 11:05:00,77.75,77.82,77.75,77.81,79770.0,75.2765,75.3443,75.2765,75.3346,79770.0
2024-05-21 11:10:00,77.81,77.84,77.79,77.84,49428.0,75.3346,75.3637,75.3153,75.3637,49428.0
2024-05-21 11:15:00,77.84,77.89,77.83,77.89,66092.0,75.3637,75.4121,75.354,75.4121,66092.0
2024-05-21 11:20:00,77.89,77.89,77.85,77.87,71245.0,75.4121,75.4121,75.3733,75.3927,71245.0
2024-05-21 11:25:00,77.87,77.87,77.82,77.83,41124.0,75.3927,75.3927,75.3443,75.354,41124.0
2024-05-21 11:30:00,77.83,77.87,77.82,77.84,75886.0,75.354,75.3927,75.3443,75.3637,75886.0
2024-05-21 11:35:00,77.84,77.87,77.84,77.86,33367.0,75.3637,75.3927,75.3637,75.383,33367.0
2024-05-21 11:40:00,77.85,77.85,77.79,77.81,42495.0,75.3733,75.3733,75.3153,75.3346,42495.0
2024-05-21 11:45:00,77.8,77.82,77.76,77.76,28750.0,75.3249,75.3443,75.2862,75.2862,28750.0
2024-05-21 11:50:00,77.76,77.8,77.74,77.8,63658.0,75.2862,75.3249,75.2668,75.3249,63658.0
2024-05-21 11:55:00,77.8,77.8,77.74,77.76,17839.0,75.3249,75.3249,75.2668,75.2862,17839.0
2024-05-21 12:00:00,77.75,77.77,77.75,77.76,19536.0,75.2765,75.2959,75.2765,75.2862,19536.0
2024-05-21 12:05:00,77.75,77.76,77.73,77.75,52476.0,75.2765,75.2862,75.2572,75.2765,52476.0
2024-05-21 12:10:00,77.76,77.77,77.74,77.74,39414.0,75.2862,75.2959,75.2668,75.2668,39414.0
2024-05-21 12:15:00,77.75,77.77,77.75,77.76,16927.0,75.2765,75.2959,75.2765,75.2862,16927.0
2024-05-21 12:20:00,77.76,77.78,77.72,77.77,30065.0,75.2862,75.3056,75.2475,75.2959,30065.0
2024-05-21 12:25:00,77.77,77.8,77.76,77.8,18935.0,75.2959,75.3249,75.2862,75.3249,18935.0
2024-05-21 12:30:00,77.79,77.8,77.78,77.79,44672.0,75.3153,75.3249,75.3056,75.3153,44672.0
2024-05-21 12:35:00,77.79,77.79,77.77,77.79,14084.0,75.3153,75.3153,75.2959,75.3153,14084.0
2024-05-21 12:40:00,77.79,77.81,77.77,77.81,23913.0,75.3153,75.3346,75.2959,75.3346,23913.0
2024-05-21 12:45:00,77.81,77.86,77.8,77.86,20182.0,75.3346,75.383,75.3249,75.383,20182.0
2024-05-21 12:50:00,77.86,77.89,77.86,77.87,49440.0,75.383,75.4121,75.383,75.3927,49440.0
2024-05-21 12:55:00,77.87,77.89,77.85,77.89,76583.0,75.3927,75.4121,75.3733,75.4121,76583.0
2024-05-21 13:00:00,77.89,77.89,77.86,77.89,26648.0,75.4121,75.4121,75.383,75.4121,26648.0
2024-05-21 13:05:00,77.88,77.89,77.85,77.86,26465.0,75.4024,75.4121,75.3733,75.383,26465.0
2024-05-21 13:10:00,77.86,77.87,77.84,77.85,27525.0,75.383,75.3927,75.3637,75.3733,27525.0
2024-05-21 13:15:00,77.85,77.88,77.85,77.85,22599.0,75.3733,75.4024,75.3733,75.3733,22599.0
2024-05-21 13:20:00,77.84,77.86,77.82,77.83,17569.0,75.3637,75.383,75.3443,75.354,17569.0
2024-05-21 13:25:00,77.83,77.88,77.82,77.88,19120.0,75.354,75.4024,75.3443,75.4024,19120.0
2024-05-21 13:30:00,77.88,77.89,77.84,77.84,20870.0,75.4024,75.4121,75.3637,75.3637,20870.0
2024-05-21 13:35:00,77.85,77.86,77.83,77.84,44525.0,75.3733,75.383,75.354,75.3637,44525.0
2024-05-21 13:40:00,77.85,77.87,77.84,77.86,26611.0,75.3733,75.3927,75.3637,75.383,26611.0
2024-05-21 13:45:00,77.86,77.88,77.84,77.86,29070.0,75.383,75.4024,75.3637,75.383,29070.0
2024-05-21 13:50:00,77.86,77.88,77.85,77.87,11899.0,75.383,75.4024,75.3733,75.3927,11899.0
2024-05-21 13:55:00,77.87,77.89,77.86,77.88,23219.0,75.3927,75.4121,75.383,75.4024,23219.0
2024-05-21 14:00:00,77.89,77.89,77.84,77.86,57659.0,75.4121,75.4121,75.3637,75.383,57659.0
2024-05-21 14:05:00,77.86,77.89,77.86,77.88,18419.0,75.383,75.4121,75.383,75.4024,18419.0
2024-05-21 14:10:00,77.89,77.9,77.87,77.88,29416.0,75.4121,75.4218,75.3927,75.4024,29416.0
2024-05-21 14:15:00,77.88,77.9,77.87,77.88,40051.0,75.4024,75.4218,75.3927,75.4024,40051.0
2024-05-21 14:20:00,77.88,77.89,77.86,77.89,33224.0,75.4024,75.4121,75.383,75.4121,33224.0
2024-05-21 14:25:00,77.88,77.91,77.88,77.9,27111.0,75.4024,75.4314,75.4024,75.4218,27111.0
2024-05-21 14:30:00,77.9,77.93,77.89,77.92,78522.0,75.4218,75.4508,75.4121,75.4411,78522.0
2024-05-21 14:35:00,77.92,77.93,77.87,77.88,64374.0,75.4411,75.4508,75.3927,75.4024,64374.0
2024-05-21 14:40:00,77.88,77.88,77.85,77.86,39515.0,75.4024,75.4024,75.3733,75.383,39515.0
2024-05-21 14:45:00,77.86,77.89,77.85,77.89,23329.0,75.383,75.4121,75.3733,75.4121,23329.0
2024-05-21 14:50:00,77.89,77.91,77.88,77.89,43556.0,75.4121,75.4314,75.4024,75.4121,43556.0
2024-05-21 14:55:00,77.9,77.95,77.89,77.94,48364.0,75.4218,75.4702,75.4121,75.4605,48364.0
2024-05-21 15:00:00,77.95,77.96,77.92,77.92,50432.0,75.4702,75.4798,75.4411,75.4411,50432.0
2024-05-21 15:05:00,77.92,77.97,77.92,77.97,40048.0,75.4411,75.4895,75.4411,75.4895,40048.0
2024-05-21 15:10:00,77.97,78.03,77.97,78.02,85635.0,75.4895,75.5476,75.4895,75.5379,85635.0
2024-05-21 15:15:00,78.02,78.04,78.01,78.02,46407.0,75.5379,75.5573,75.5283,75.5379,46407.0
2024-05-21 15:20:00,78.02,78.04,78.0,78.02,98039.0,75.5379,75.5573,75.5186,75.5379,98039.0
2024-05-21 15:25:00,78.02,78.03,78.0,78.03,76372.0,75.5379,75.5476,75.5186,75.5476,76372.0
2024-05-21 15:30:00,78.03,78.07,78.02,78.06,156803.0,75.5476,75.5863,75.5379,75.5767,156803.0
2024-05-21 15:35:00,78.06,78.12,78.04,78.05,162123.0,75.5767,75.6348,75.5573,75.567,162123.0
2024-05-21 15:40:00,78.05,78.06,78.01,78.02,127640.0,75.567,75.5767,75.5283,75.5379,127640.0
2024-05-21 15:45:00,78.02,78.02,77.98,78.0,97986.0,75.5379,75.5379,75.4992,75.5186,97986.0
2024-05-21 15:50:00,78.0,78.06,77.99,78.05,293339.0,75.5186,75.5767,75.5089,75.567,293339.0
2024-05-21 15:55:00,78.06,78.16,78.05,78.12,728727.0,75.5767,75.6735,75.567,75.6348,728727.0
2024-05-22 09:30:00,77.6,77.64,77.46,77.58,283379.0,75.1313,75.17,74.9958,75.1119,283379.0
2024-05-22 09:35:00,77.58,77.78,77.54,77.78,107464.0,75.1119,75.3056,75.0732,75.3056,107464.0
2024-05-22 09:40:00,77.77,77.92,77.77,77.82,117844.0,75.2959,75.4411,75.2959,75.3443,117844.0
2024-05-22 09:45:00,77.82,77.84,77.79,77.82,69397.0,75.3443,75.3637,75.3153,75.3443,69397.0
2024-05-22 09:50:00,77.82,77.88,77.8,77.86,74985.0,75.3443,75.4024,75.3249,75.383,74985.0
2024-05-22 09:55:00,77.86,77.91,77.83,77.91,82579.0,75.383,75.4314,75.354,75.4314,82579.0
2024-05-22 10:00:00,77.91,77.99,77.9,77.98,155307.0,75.4314,75.5089,75.4218,75.4992,155307.0
2024-05-22 10:05:00,77.98,77.99,77.86,77.88,62660.0,75.4992,75.5089,75.383,75.4024,62660.0
2024-05-22 10:10:00,77.88,77.98,77.88,77.95,109694.0,75.4024,75.4992,75.4024,75.4702,109694.0
2024-05-22 10:15:00,77.96,77.99,77.94,77.98,45593.0,75.4798,75.5089,75.4605,75.4992,45593.0
2024-05-22 10:20:00,77.98,78.01,77.91,77.91,55061.0,75.4992,75.5283,75.4314,75.4314,55061.0
2024-05-22 10:25:00,77.91,77.96,77.9,77.94,33030.0,75.4314,75.4798,75.4218,75.4605,33030.0
2024-05-22 10:30:00,77.94,77.95,77.87,77.87,70800.0,75.4605,75.4702,75.3927,75.3927,70800.0
2024-05-22 10:35:00,77.87,77.91,77.86,77.91,28539.0,75.3927,75.4314,75.383,75.4314,28539.0
2024-05-22 10:40:00,77.9,77.92,77.89,77.9,32526.0,75.4218,75.4411,75.4121,75.4218,32526.0
2024-05-22 10:45:00,77.9,78.0,77.9,77.99,50082.0,75.4218,75.5186,75.4218,75.5089,50082.0
2024-05-22 10:50:00,78.0,78.04,77.99,78.03,90336.0,75.5186,75.5573,75.5089,75.5476,90336.0
2024-05-22 10:55:00,78.03,78.08,78.01,78.07,59468.0,75.5476,75.596,75.5283,75.5863,59468.0
2024-05-22 11:00:00,78.06,78.08,78.01,78.02,45774.0,75.5767,75.596,75.5283,75.5379,45774.0
2024-05-22 11:05:00,78.02,78.02,77.97,77.98,57374.0,75.5379,75.5379,75.4895,75.4992,57374.0
2024-05-22 11:10:00,77.98,78.0,77.97,77.98,46652.0,75.4992,75.5186,75.4895,75.4992,46652.0
2024-05-22 11:15:00,77.98,77.99,77.94,77.95,58623.0,75.4992,75.5089,75.4605,75.4702,58623.0
2024-05-22 11:20:00,77.95,77.96,77.92,77.92,80903.0,75.4702,75.4798,75.4411,75.4411,80903.0
2024-05-22 11:25:00,77.92,77.93,77.88,77.89,47573.0,75.4411,75.4508,75.4024,75.4121,47573.0
2024-05-22 11:30:00,77.88,77.92,77.87,77.92,50594.0,75.4024,75.4411,75.3927,75.4411,50594.0
2024-05-22 11:35:00,77.92,77.92,77.82,77.83,54572.0,75.4411,75.4411,75.3443,75.354,54572.0
2024-05-22 11:40:00,77.83,77.86,77.81,77.83,53103.0,75.354,75.383,75.3346,75.354,53103.0
2024-05-22 11:45:00,77.83,77.84,77.8,77.82,29324.0,75.354,75.3637,75.3249,75.3443,29324.0
2024-05-22 11:50:00,77.83,77.86,77.78,77.81,58102.0,75.354,75.383,75.3056,75.3346,58102.0
2024-05-22 11:55:00,77.82,77.84,77.79,77.8,39483.0,75.3443,75.3637,75.3153,75.3249,39483.0
2024-05-22 12:00:00,77.8,77.83,77.79,77.81,30482.0,75.3249,75.354,75.3153,75.3346,30482.0
2024-05-22 12:05:00,77.81,77.82,77.77,77.8,26695.0,75.3346,75.3443,75.2959,75.3249,26695.0
2024-05-22 12:10:00,77.8,77.82,77.78,77.8,63565.0,75.3249,75.3443,75.3056,75.3249,63565.0
2024-05-22 12:15:00,77.8,77.82,77.79,77.81,39011.0,75.3249,75.3443,75.3153,75.3346,39011.0
2024-05-22 12:20:00,77.8,77.85,77.8,77.84,42747.0,75.3249,75.3733,75.3249,75.3637,42747.0
2024-05-22 12:25:00,77.84,77.89,77.84,77.87,36401.0,75.3637,75.4121,75.3637,75.3927,36401.0
2024-05-22 12:30:00,77.87,77.88,77.84,77.85,33055.0,75.3927,75.4024,75.3637,75.3733,33055.0
2024-05-22 12:35:00,77.84,77.87,77.83,77.83,35156.0,75.3637,75.3927,75.354,75.354,35156.0
2024-05-22 12:40:00,77.83,77.89,77.83,77.88,46981.0,75.354,75.4121,75.354,75.4024,46981.0
2024-05-22 12:45:00,77.89,77.94,77.88,77.94,49042.0,75.4121,75.4605,75.4024,75.4605,49042.0
2024-05-22 12:50:00,77.94,77.95,77.92,77.95,30343.0,75.4605,75.4702,75.4411,75.4702,30343.0
2024-05-22 12:55:00,77.95,77.96,77.94,77.95,16919.0,75.4702,75.4798,75.4605,75.4702,16919.0
2024-05-22 13:00:00,77.94,77.98,77.94,77.97,45105.0,75.4605,75.4992,75.4605,75.4895,45105.0
2024-05-22 13:05:00,77.97,77.99,77.96,77.98,20202.0,75.4895,75.5089,75.4798,75.4992,20202.0
2024-05-22 13:10:00,77.98,78.01,77.98,78.01,46202.0,75.4992,75.5283,75.4992,75.5283,46202.0
2024-05-22 13:15:00,78.0,78.01,78.0,78.0,70303.0,75.5186,75.5283,75.5186,75.5186,70303.0
2024-05-22 13:20:00,78.0,78.01,77.94,77.95,58653.0,75.5186,75.5283,75.4605,75.4702,58653.0
2024-05-22 13:25:00,77.95,77.97,77.94,77.94,52323.0,75.4702,75.4895,75.4605,75.4605,52323.0
2024-05-22 13:30:00,77.94,77.96,77.91,77.92,61392.0,75.4605,75.4798,75.4314,75.4411,61392.0
2024-05-22 13:35:00,77.92,77.92,77.86,77.86,90437.0,75.4411,75.4411,75.383,75.383,90437.0
2024-05-22 13:40:00,77.87,77.87,77.84,77.84,63519.0,75.3927,75.3927,75.3637,75.3637,63519.0
2024-05-22 13:45:00,77.85,77.9,77.84,77.9,31032.0,75.3733,75.4218,75.3637,75.4218,31032.0
2024-05-22 13:50:00,77.9,77.92,77.89,77.9,18939.0,75.4218,75.4411,75.4121,75.4218,18939.0
2024-05-22 13:55:00,77.9,77.91,77.88,77.91,81361.0,75.4218,75.4314,75.4024,75.4314,81361.0
2024-05-22 14:00:00,77.9,77.91,77.81,77.86,156727.0,75.4218,75.4314,75.3346,75.383,156727.0
2024-05-22 14:05:00,77.85,77.87,77.82,77.83,58949.0,75.3733,75.3927,75.3443,75.354,58949.0
2024-05-22 14:10:00,77.82,77.85,77.81,77.83,41834.0,75.3443,75.3733,75.3346,75.354,41834.0
2024-05-22 14:15:00,77.83,77.85,77.8,77.84,49306.0,75.354,75.3733,75.3249,75.3637,49306.0
2024-05-22 14:20:00,77.84,77.84,77.77,77.8,50414.0,75.3637,75.3637,75.2959,75.3249,50414.0
2024-05-22 14:25:00,77.8,77.8,77.73,77.73,67930.0,75.3249,75.3249,75.2572,75.2572,67930.0
2024-05-22 14:30:00,77.73,77.76,77.71,77.73,123127.0,75.2572,75.2862,75.2378,75.2572,123127.0
2024-05-22 14:35:00,77.72,77.74,77.71,77.73,84755.0,75.2475,75.2668,75.2378,75.2572,84755.0
2024-05-22 14:40:00,77.73,77.75,77.68,77.69,54615.0,75.2572,75.2765,75.2088,75.2184,54615.0
2024-05-22 14:45:00,77.69,77.76,77.69,77.76,70533.0,75.2184,75.2862,75.2184,75.2862,70533.0
2024-05-22 14:50:00,77.75,77.79,77.74,77.79,65495.0,75.2765,75.3153,75.2668,75.3153,65495.0
2024-05-22 14:55:00,77.79,77.82,77.77,77.81,51773.0,75.3153,75.3443,75.2959,75.3346,51773.0
2024-05-22 15:00:00,77.82,77.85,77.81,77.83,209353.0,75.3443,75.3733,75.3346,75.354,209353.0
2024-05-22 15:05:00,77.83,77.83,77.81,77.82,110152.0,75.354,75.354,75.3346,75.3443,110152.0
2024-05-22 15:10:00,77.82,77.83,77.8,77.82,118052.0,75.3443,75.354,75.3249,75.3443,118052.0
2024-05-22 15:15:00,77.81,77.86,77.78,77.79,191368.0,75.3346,75.383,75.3056,75.3153,191368.0
2024-05-22 15:20:00,77.79,77.83,77.78,77.83,152439.0,75.3153,75.354,75.3056,75.354,152439.0
2024-05-22 15:25:00,77.82,77.82,77.79,77.8,124537.0,75.3443,75.3443,75.3153,75.3249,124537.0
2024-05-22 15:30:00,77.8,77.89,77.79,77.87,303764.0,75.3249,75.4121,75.3153,75.3927,303764.0
2024-05-22 15:35:00,77.87,77.88,77.85,77.86,266162.0,75.3927,75.4024,75.3733,75.383,266162.0
2024-05-22 15:40:00,77.86,77.87,77.77,77.78,188841.0,75.383,75.3927,75.2959,75.3056,188841.0
2024-05-22 15:45:00,77.78,77.81,77.75,77.78,286573.0,75.3056,75.3346,75.2765,75.3056,286573.0
2024-05-22 15:50:00,77.77,77.78,77.73,77.77,696056.0,75.2959,75.3056,75.2572,75.2959,696056.0
2024-05-22 15:55:00,77.77,77.84,77.76,77.84,1153215.0,75.2959,75.3637,75.2862,75.3637,1153215.0
2024-05-23 09:30:00,77.58,77.6,77.3,77.33,267391.0,75.1119,75.1313,74.8408,74.8699,267391.0
2024-05-23 09:35:00,77.33,77.52,77.28,77.51,302347.0,74.8699,75.0538,74.8215,75.0442,302347.0
2024-05-23 09:40:00,77.51,77.62,77.49,77.62,236134.0,75.0442,75.1507,75.0248,75.1507,236134.0
2024-05-23 09:45:00,77.61,77.63,77.5,77.57,202696.0,75.141,75.1603,75.0345,75.1023,202696.0
2024-05-23 09:50:00,77.58,77.62,77.56,77.58,175464.0,75.1119,75.1507,75.0926,75.1119,175464.0
2024-05-23 09:55:00,77.58,77.64,77.55,77.63,166431.0,75.1119,75.17,75.0829,75.1603,166431.0
2024-05-23 10:00:00,77.64,77.71,77.55,77.59,669584.0,75.17,75.2378,75.0829,75.1216,669584.0
2024-05-23 10:05:00,77.58,77.6,77.57,77.6,157496.0,75.1119,75.1313,75.1023,75.1313,157496.0
2024-05-23 10:10:00,77.59,77.69,77.59,77.63,99564.0,75.1216,75.2184,75.1216,75.1603,99564.0
2024-05-23 10:15:00,77.63,77.65,77.54,77.55,188045.0,75.1603,75.1797,75.0732,75.0829,188045.0
2024-05-23 10:20:00,77.55,77.56,77.46,77.53,140923.0,75.0829,75.0926,74.9958,75.0635,140923.0
2024-05-23 10:25:00,77.53,77.56,77.52,77.55,251942.0,75.0635,75.0926,75.0538,75.0829,251942.0
2024-05-23 10:30:00,77.55,77.56,77.5,77.52,140296.0,75.0829,75.0926,75.0345,75.0538,140296.0
2024-05-23 10:35:00,77.53,77.66,77.53,77.66,42893.0,75.0635,75.1894,75.0635,75.1894,42893.0
2024-05-23 10:40:00,77.66,77.67,77.62,77.63,55982.0,75.1894,75.1991,75.1507,75.1603,55982.0
2024-05-23 10:45:00,77.64,77.65,77.58,77.6,56038.0,75.17,75.1797,75.1119,75.1313,56038.0
2024-05-23 10:50:00,77.61,77.63,77.6,77.61,35984.0,75.141,75.1603,75.1313,75.141,35984.0
2024-05-23 10:55:00,77.6,77.66,77.59,77.64,228707.0,75.1313,75.1894,75.1216,75.17,228707.0
2024-05-23 11:00:00,77.65,77.71,77.63,77.68,68837.0,75.1797,75.2378,75.1603,75.2088,68837.0
2024-05-23 11:05:00,77.68,77.7,77.62,77.67,42091.0,75.2088,75.2281,75.1507,75.1991,42091.0
2024-05-23 11:10:00,77.67,77.67,77.62,77.66,70825.0,75.1991,75.1991,75.1507,75.1894,70825.0
2024-05-23 11:15:00,77.66,77.67,77.63,77.64,138230.0,75.1894,75.1991,75.1603,75.17,138230.0
2024-05-23 11:20:00,77.64,77.65,77.59,77.62,45576.0,75.17,75.1797,75.1216,75.1507,45576.0
2024-05-23 11:25:00,77.63,77.63,77.57,77.57,44179.0,75.1603,75.1603,75.1023,75.1023,44179.0
2024-05-23 11:30:00,77.58,77.59,77.53,77.53,36676.0,75.1119,75.1216,75.0635,75.0635,36676.0
2024-05-23 11:35:00,77.53,77.57,77.53,77.56,69184.0,75.0635,75.1023,75.0635,75.0926,69184.0
2024-05-23 11:40:00,77.56,77.57,77.51,77.51,35745.0,75.0926,75.1023,75.0442,75.0442,35745.0
2024-05-23 11:45:00,77.52,77.53,77.51,77.52,23170.0,75.0538,75.0635,75.0442,75.0538,23170.0
2024-05-23 11:50:00,77.52,77.57,77.5,77.56,46738.0,75.0538,75.1023,75.0345,75.0926,46738.0
2024-05-23 11:55:00,77.56,77.58,77.5,77.51,62326.0,75.0926,75.1119,75.0345,75.0442,62326.0
2024-05-23 12:00:00,77.5,77.53,77.49,77.5,15957.0,75.0345,75.0635,75.0248,75.0345,15957.0
2024-05-23 12:05:00,77.49,77.52,77.49,77.51,21529.0,75.0248,75.0538,75.0248,75.0442,21529.0
2024-05-23 12:10:00,77.51,77.51,77.44,77.49,73992.0,75.0442,75.0442,74.9764,75.0248,73992.0
2024-05-23 12:15:00,77.5,77.5,77.46,77.48,50417.0,75.0345,75.0345,74.9958,75.0151,50417.0
2024-05-23 12:20:00,77.48,77.5,77.47,77.49,33315.0,75.0151,75.0345,75.0054,75.0248,33315.0
2024-05-23 12:25:00,77.49,77.53,77.49,77.53,40457.0,75.0248,75.0635,75.0248,75.0635,40457.0
2024-05-23 12:30:00,77.53,77.54,77.51,77.51,14464.0,75.0635,75.0732,75.0442,75.0442,14464.0
2024-05-23 12:35:00,77.51,77.52,77.49,77.5,18961.0,75.0442,75.0538,75.0248,75.0345,18961.0
2024-05-23 12:40:00,77.49,77.49,77.45,77.45,11256.0,75.0248,75.0248,74.9861,74.9861,11256.0
2024-05-23 12:45:00,77.45,77.49,77.42,77.42,67438.0,74.9861,75.0248,74.957,74.957,67438.0
2024-05-23 12:50:00,77.42,77.43,77.36,77.37,24288.0,74.957,74.9667,74.8989,74.9086,24288.0
2024-05-23 12:55:00,77.38,77.39,77.33,77.33,52210.0,74.9183,74.928,74.8699,74.8699,52210.0
2024-05-23 13:00:00,77.34,77.36,77.32,77.33,43557.0,74.8796,74.8989,74.8602,74.8699,43557.0
2024-05-23 13:05:00,77.34,77.36,77.32,77.33,20932.0,74.8796,74.8989,74.8602,74.8699,20932.0
2024-05-23 13:10:00,77.33,77.38,77.31,77.37,37410.0,74.8699,74.9183,74.8505,74.9086,37410.0
2024-05-23 13:15:00,77.38,77.38,77.32,77.32,46044.0,74.9183,74.9183,74.8602,74.8602,46044.0
2024-05-23 13:20:00,77.32,77.33,77.29,77.31,39387.0,74.8602,74.8699,74.8312,74.8505,39387.0
2024-05-23 13:25:00,77.31,77.32,77.28,77.31,17443.0,74.8505,74.8602,74.8215,74.8505,17443.0
2024-05-23 13:30:00,77.31,77.31,77.22,77.23,35643.0,74.8505,74.8505,74.7634,74.7731,35643.0
2024-05-23 13:35:00,77.23,77.23,77.18,77.2,687607.0,74.7731,74.7731,74.7247,74.744,687607.0
2024-05-23 13:40:00,77.2,77.33,77.2,77.23,492916.0,74.744,74.8699,74.744,74.7731,492916.0
2024-05-23 13:45:00,77.23,77.24,77.17,77.19,52678.0,74.7731,74.7828,74.715,74.7343,52678.0
2024-05-23 13:50:00,77.19,77.22,77.16,77.18,59541.0,74.7343,74.7634,74.7053,74.7247,59541.0
2024-05-23 13:55:00,77.17,77.17,77.12,77.15,54030.0,74.715,74.715,74.6666,74.6956,54030.0
2024-05-23 14:00:00,77.15,77.16,77.08,77.09,54321.0,74.6956,74.7053,74.6278,74.6375,54321.0
2024-05-23 14:05:00,77.08,77.11,77.06,77.09,57736.0,74.6278,74.6569,74.6085,74.6375,57736.0
2024-05-23 14:10:00,77.09,77.13,77.07,77.11,37483.0,74.6375,74.6763,74.6182,74.6569,37483.0
2024-05-23 14:15:00,77.11,77.13,76.99,77.0,45791.0,74.6569,74.6763,74.5407,74.5504,45791.0
2024-05-23 14:20:00,77.0,77.04,76.99,77.01,48336.0,74.5504,74.5891,74.5407,74.5601,48336.0
2024-05-23 14:25:00,77.0,77.06,76.98,76.98,57281.0,74.5504,74.6085,74.531,74.531,57281.0
2024-05-23 14:30:00,76.98,77.03,76.96,77.02,65442.0,74.531,74.5794,74.5117,74.5698,65442.0
2024-05-23 14:35:00,77.02,77.04,76.98,77.03,76725.0,74.5698,74.5891,74.531,74.5794,76725.0
2024-05-23 14:40:00,77.03,77.04,77.0,77.02,76390.0,74.5794,74.5891,74.5504,74.5698,76390.0
2024-05-23 14:45:00,77.03,77.03,76.98,77.0,45363.0,74.5794,74.5794,74.531,74.5504,45363.0
2024-05-23 14:50:00,77.0,77.0,76.93,76.95,38456.0,74.5504,74.5504,74.4826,74.502,38456.0
2024-05-23 14:55:00,76.95,76.96,76.93,76.94,29198.0,74.502,74.5117,74.4826,74.4923,29198.0
2024-05-23 15:00:00,76.94,76.96,76.88,76.9,58167.0,74.4923,74.5117,74.4342,74.4536,58167.0
2024-05-23 15:05:00,76.91,76.96,76.9,76.93,100250.0,74.4632,74.5117,74.4536,74.4826,100250.0
2024-05-23 15:10:00,76.93,76.97,76.93,76.97,109350.0,74.4826,74.5213,74.4826,74.5213,109350.0
2024-05-23 15:15:00,76.97,77.02,76.96,76.98,84204.0,74.5213,74.5698,74.5117,74.531,84204.0
2024-05-23 15:20:00,76.99,77.0,76.93,76.95,52666.0,74.5407,74.5504,74.4826,74.502,52666.0
2024-05-23 15:25:00,76.95,77.0,76.95,76.98,56375.0,74.502,74.5504,74.502,74.531,56375.0
2024-05-23 15:30:00,76.98,77.0,76.96,76.98,132674.0,74.531,74.5504,74.5117,74.531,132674.0
2024-05-23 15:35:00,76.98,77.0,76.94,76.95,86315.0,74.531,74.5504,74.4923,74.502,86315.0
2024-05-23 15:40:00,76.95,76.96,76.9,76.94,124190.0,74.502,74.5117,74.4536,74.4923,124190.0
2024-05-23 15:45:00,76.94,76.94,76.86,76.92,176854.0,74.4923,74.4923,74.4148,74.4729,176854.0
2024-05-23 15:50:00,76.92,76.94,76.87,76.92,359327.0,74.4729,74.4923,74.4245,74.4729,359327.0
2024-05-23 15:55:00,76.91,76.92,76.86,76.92,1334954.0,74.4632,74.4729,74.4148,74.4729,1334954.0
2024-05-24 09:30:00,77.17,77.23,77.12,77.18,161864.0,74.715,74.7731,74.6666,74.7247,161864.0
2024-05-24 09:35:00,77.18,77.4,77.17,77.34,135337.0,74.7247,74.9377,74.715,74.8796,135337.0
2024-05-24 09:40:00,77.35,77.35,77.2,77.26,154397.0,74.8893,74.8893,74.744,74.8021,154397.0
2024-05-24 09:45:00,77.26,77.34,77.25,77.3,183389.0,74.8021,74.8796,74.7924,74.8408,183389.0
2024-05-24 09:50:00,77.29,77.3,77.22,77.22,161513.0,74.8312,74.8408,74.7634,74.7634,161513.0
2024-05-24 09:55:00,77.23,77.26,77.21,77.21,64100.0,74.7731,74.8021,74.7537,74.7537,64100.0
2024-05-24 10:00:00,77.22,77.33,77.21,77.28,121251.0,74.7634,74.8699,74.7537,74.8215,121251.0
2024-05-24 10:05:00,77.29,77.34,77.26,77.33,83651.0,74.8312,74.8796,74.8021,74.8699,83651.0
2024-05-24 10:10:00,77.33,77.37,77.26,77.28,60237.0,74.8699,74.9086,74.8021,74.8215,60237.0
2024-05-24 10:15:00,77.28,77.28,77.21,77.21,140426.0,74.8215,74.8215,74.7537,74.7537,140426.0
2024-05-24 10:20:00,77.21,77.25,77.2,77.23,166414.0,74.7537,74.7924,74.744,74.7731,166414.0
2024-05-24 10:25:00,77.24,77.28,77.22,77.28,130722.0,74.7828,74.8215,74.7634,74.8215,130722.0
2024-05-24 10:30:00,77.28,77.29,77.23,77.25,122992.0,74.8215,74.8312,74.7731,74.7924,122992.0
2024-05-24 10:35:00,77.24,77.24,77.15,77.16,130243.0,74.7828,74.7828,74.6956,74.7053,130243.0
2024-05-24 10:40:00,77.15,77.17,77.11,77.13,151675.0,74.6956,74.715,74.6569,74.6763,151675.0
2024-05-24 10:45:00,77.13,77.16,77.11,77.15,119618.0,74.6763,74.7053,74.6569,74.6956,119618.0
2024-05-24 10:50:00,77.16,77.18,77.15,77.15,101740.0,74.7053,74.7247,74.6956,74.6956,101740.0
2024-05-24 10:55:00,77.16,77.22,77.14,77.22,123221.0,74.7053,74.7634,74.6859,74.7634,123221.0
2024-05-24 11:00:00,77.22,77.31,77.18,77.31,26567.0,74.7634,74.8505,74.7247,74.8505,26567.0
2024-05-24 11:05:00,77.31,77.36,77.3,77.36,65310.0,74.8505,74.8989,74.8408,74.8989,65310.0
2024-05-24 11:10:00,77.35,77.37,77.32,77.37,40988.0,74.8893,74.9086,74.8602,74.9086,40988.0
2024-05-24 11:15:00,77.38,77.38,77.33,77.34,35151.0,74.9183,74.9183,74.8699,74.8796,35151.0
2024-05-24 11:20:00,77.34,77.36,77.33,77.36,39052.0,74.8796,74.8989,74.8699,74.8989,39052.0
2024-05-24 11:25:00,77.36,77.36,77.33,77.34,35166.0,74.8989,74.8989,74.8699,74.8796,35166.0
2024-05-24 11:30:00,77.35,77.39,77.34,77.39,16666.0,74.8893,74.928,74.8796,74.928,16666.0
2024-05-24 11:35:00,77.39,77.39,77.28,77.3,188793.0,74.928,74.928,74.8215,74.8408,188793.0
2024-05-24 11:40:00,77.3,77.33,77.29,77.31,33445.0,74.8408,74.8699,74.8312,74.8505,33445.0
2024-05-24 11:45:00,77.3,77.3,77.24,77.25,33035.0,74.8408,74.8408,74.7828,74.7924,33035.0
2024-05-24 11:50:00,77.25,77.27,77.24,77.27,20283.0,74.7924,74.8118,74.7828,74.8118,20283.0
2024-05-24 11:55:00,77.27,77.3,77.26,77.28,30065.0,74.8118,74.8408,74.8021,74.8215,30065.0
2024-05-24 12:00:00,77.28,77.3,77.27,77.29,15844.0,74.8215,74.8408,74.8118,74.8312,15844.0
2024-05-24 12:05:00,77.29,77.31,77.28,77.3,18492.0,74.8312,74.8505,74.8215,74.8408,18492.0
2024-05-24 12:10:00,77.31,77.33,77.3,77.32,12965.0,74.8505,74.8699,74.8408,74.8602,12965.0
2024-05-24 12:15:00,77.31,77.32,77.26,77.28,29073.0,74.8505,74.8602,74.8021,74.8215,29073.0
2024-05-24 12:20:00,77.29,77.31,77.28,77.31,19118.0,74.8312,74.8505,74.8215,74.8505,19118.0
2024-05-24 12:25:00,77.3,77.32,77.26,77.27,15865.0,74.8408,74.8602,74.8021,74.8118,15865.0
2024-05-24 12:30:00,77.27,77.29,77.24,77.25,28321.0,74.8118,74.8312,74.7828,74.7924,28321.0
2024-05-24 12:35:00,77.24,77.25,77.21,77.24,70500.0,74.7828,74.7924,74.7537,74.7828,70500.0
2024-05-24 12:40:00,77.23,77.26,77.23,77.25,33928.0,74.7731,74.8021,74.7731,74.7924,33928.0
2024-05-24 12:45:00,77.25,77.26,77.21,77.22,35013.0,74.7924,74.8021,74.7537,74.7634,35013.0
2024-05-24 12:50:00,77.22,77.26,77.21,77.25,296748.0,74.7634,74.8021,74.7537,74.7924,296748.0
2024-05-24 12:55:00,77.25,77.25,77.21,77.21,30614.0,74.7924,74.7924,74.7537,74.7537,30614.0
2024-05-24 13:00:00,77.22,77.23,77.19,77.2,23259.0,74.7634,74.7731,74.7343,74.744,23259.0
2024-05-24 13:05:00,77.2,77.22,77.19,77.21,28102.0,74.744,74.7634,74.7343,74.7537,28102.0
2024-05-24 13:10:00,77.2,77.26,77.2,77.26,12609.0,74.744,74.8021,74.744,74.8021,12609.0
2024-05-24 13:15:00,77.26,77.27,77.25,77.26,33082.0,74.8021,74.8118,74.7924,74.8021,33082.0
2024-05-24 13:20:00,77.26,77.27,77.24,77.27,16963.0,74.8021,74.8118,74.7828,74.8118,16963.0
2024-05-24 13:25:00,77.27,77.28,77.25,77.25,33169.0,74.8118,74.8215,74.7924,74.7924,33169.0
2024-05-24 13:30:00,77.25,77.25,77.19,77.2,36153.0,74.7924,74.7924,74.7343,74.744,36153.0
2024-05-24 13:35:00,77.2,77.23,77.2,77.23,29018.0,74.744,74.7731,74.744,74.7731,29018.0
2024-05-24 13:40:00,77.23,77.24,77.2,77.23,51724.0,74.7731,74.7828,74.744,74.7731,51724.0
2024-05-24 13:45:00,77.24,77.24,77.22,77.22,19633.0,74.7828,74.7828,74.7634,74.7634,19633.0
2024-05-24 13:50:00,77.23,77.23,77.21,77.21,10019.0,74.7731,74.7731,74.7537,74.7537,10019.0
2024-05-24 13:55:00,77.22,77.23,77.19,77.2,16320.0,74.7634,74.7731,74.7343,74.744,16320.0
2024-05-24 14:00:00,77.2,77.25,77.19,77.25,45293.0,74.744,74.7924,74.7343,74.7924,45293.0
2024-05-24 14:05:00,77.24,77.26,77.22,77.26,60724.0,74.7828,74.8021,74.7634,74.8021,60724.0
2024-05-24 14:10:00,77.26,77.26,77.21,77.22,50855.0,74.8021,74.8021,74.7537,74.7634,50855.0
2024-05-24 14:15:00,77.22,77.22,77.19,77.2,24581.0,74.7634,74.7634,74.7343,74.744,24581.0
2024-05-24 14:20:00,77.2,77.2,77.16,77.16,40074.0,74.744,74.744,74.7053,74.7053,40074.0
2024-05-24 14:25:00,77.16,77.18,77.15,77.17,16354.0,74.7053,74.7247,74.6956,74.715,16354.0
2024-05-24 14:30:00,77.18,77.22,77.17,77.19,26439.0,74.7247,74.7634,74.715,74.7343,26439.0
2024-05-24 14:35:00,77.19,77.24,77.17,77.23,23858.0,74.7343,74.7828,74.715,74.7731,23858.0
2024-05-24 14:40:00,77.23,77.26,77.23,77.25,17915.0,74.7731,74.8021,74.7731,74.7924,17915.0
2024-05-24 14:45:00,77.25,77.27,77.25,77.25,15802.0,74.7924,74.8118,74.7924,74.7924,15802.0
2024-05-24 14:50:00,77.25,77.27,77.21,77.22,26758.0,74.7924,74.8118,74.7537,74.7634,26758.0
2024-05-24 14:55:00,77.22,77.22,77.19,77.2,30601.0,74.7634,74.7634,74.7343,74.744,30601.0
2024-05-24 15:00:00,77.19,77.21,77.14,77.16,77152.0,74.7343,74.7537,74.6859,74.7053,77152.0
2024-05-24 15:05:00,77.16,77.17,77.15,77.17,22250.0,74.7053,74.715,74.6956,74.715,22250.0
2024-05-24 15:10:00,77.17,77.21,77.16,77.18,27186.0,74.715,74.7537,74.7053,74.7247,27186.0
2024-05-24 15:15:00,77.18,77.18,77.15,77.17,25970.0,74.7247,74.7247,74.6956,74.715,25970.0
2024-05-24 15:20:00,77.17,77.18,77.14,77.15,65011.0,74.715,74.7247,74.6859,74.6956,65011.0
2024-05-24 15:25:00,77.15,77.17,77.15,77.16,99000.0,74.6956,74.715,74.6956,74.7053,99000.0
2024-05-24 15:30:00,77.16,77.2,77.14,77.18,75005.0,74.7053,74.744,74.6859,74.7247,75005.0
2024-05-24 15:35:00,77.17,77.2,77.16,77.17,144281.0,74.715,74.744,74.7053,74.715,144281.0
2024-05-24 15:40:00,77.16,77.18,77.11,77.11,99477.0,74.7053,74.7247,74.6569,74.6569,99477.0
2024-05-24 15:45:00,77.11,77.14,77.06,77.06,354615.0,74.6569,74.6859,74.6085,74.6085,354615.0
2024-05-24 15:50:00,77.07,77.12,77.06,77.12,268493.0,74.6182,74.6666,74.6085,74.6666,268493.0
2024-05-24 15:55:00,77.12,77.14,77.08,77.12,550597.0,74.6666,74.6859,74.6278,74.6666,550597.0
2024-05-28 09:30:00,76.82,76.88,76.67,76.7,340512.0,74.3761,74.4342,74.2309,74.2599,340512.0
2024-05-28 09:35:00,76.7,76.91,76.69,76.78,323186.0,74.2599,74.4632,74.2502,74.3374,323186.0
2024-05-28 09:40:00,76.79,76.92,76.7,76.92,202021.0,74.3471,74.4729,74.2599,74.4729,202021.0
2024-05-28 09:45:00,76.92,77.06,76.84,76.96,145277.0,74.4729,74.6085,74.3955,74.5117,145277.0
2024-05-28 09:50:00,76.96,76.96,76.84,76.84,114612.0,74.5117,74.5117,74.3955,74.3955,114612.0
2024-05-28 09:55:00,76.84,76.84,76.68,76.77,123725.0,74.3955,74.3955,74.2406,74.3277,123725.0
2024-05-28 10:00:00,76.76,76.79,76.73,76.76,105456.0,74.318,74.3471,74.289,74.318,105456.0
2024-05-28 10:05:00,76.76,76.76,76.62,76.66,172396.0,74.318,74.318,74.1825,74.2212,172396.0
2024-05-28 10:10:00,76.65,76.72,76.61,76.7,201395.0,74.2115,74.2793,74.1728,74.2599,201395.0
2024-05-28 10:15:00,76.7,76.71,76.66,76.7,82438.0,74.2599,74.2696,74.2212,74.2599,82438.0
2024-05-28 10:20:00,76.69,76.71,76.65,76.7,103177.0,74.2502,74.2696,74.2115,74.2599,103177.0
2024-05-28 10:25:00,76.7,76.7,76.6,76.6,49307.0,74.2599,74.2599,74.1631,74.1631,49307.0
2024-05-28 10:30:00,76.61,76.62,76.54,76.55,119796.0,74.1728,74.1825,74.105,74.1147,119796.0
2024-05-28 10:35:00,76.55,76.55,76.44,76.45,127367.0,74.1147,74.1147,74.0082,74.0179,127367.0
2024-05-28 10:40:00,76.45,76.47,76.43,76.44,84244.0,74.0179,74.0372,73.9985,74.0082,84244.0
2024-05-28 10:45:00,76.44,76.5,76.43,76.48,257325.0,74.0082,74.0663,73.9985,74.0469,257325.0
2024-05-28 10:50:00,76.48,76.48,76.43,76.43,131840.0,74.0469,74.0469,73.9985,73.9985,131840.0
2024-05-28 10:55:00,76.43,76.45,76.4,76.45,99491.0,73.9985,74.0179,73.9695,74.0179,99491.0
2024-05-28 11:00:00,76.45,76.46,76.41,76.43,88659.0,74.0179,74.0276,73.9792,73.9985,88659.0
2024-05-28 11:05:00,76.43,76.46,76.37,76.38,105890.0,73.9985,74.0276,73.9404,73.9501,105890.0
2024-05-28 11:10:00,76.39,76.43,76.38,76.42,56226.0,73.9598,73.9985,73.9501,73.9888,56226.0
2024-05-28 11:15:00,76.42,76.43,76.32,76.34,86966.0,73.9888,73.9985,73.892,73.9114,86966.0
2024-05-28 11:20:00,76.34,76.39,76.33,76.37,67356.0,73.9114,73.9598,73.9017,73.9404,67356.0
2024-05-28 11:25:00,76.37,76.39,76.36,76.37,41716.0,73.9404,73.9598,73.9307,73.9404,41716.0
2024-05-28 11:30:00,76.37,76.4,76.36,76.37,70114.0,73.9404,73.9695,73.9307,73.9404,70114.0
2024-05-28 11:35:00,76.36,76.44,76.33,76.44,40537.0,73.9307,74.0082,73.9017,74.0082,40537.0
2024-05-28 11:40:00,76.44,76.48,76.44,76.46,86894.0,74.0082,74.0469,74.0082,74.0276,86894.0
2024-05-28 11:45:00,76.46,76.48,76.4,76.41,45259.0,74.0276,74.0469,73.9695,73.9792,45259.0
2024-05-28 11:50:00,76.4,76.42,76.39,76.42,28190.0,73.9695,73.9888,73.9598,73.9888,28190.0
2024-05-28 11:55:00,76.42,76.43,76.4,76.41,31216.0,73.9888,73.9985,73.9695,73.9792,31216.0
2024-05-28 12:00:00,76.41,76.42,76.38,76.39,69851.0,73.9792,73.9888,73.9501,73.9598,69851.0
2024-05-28 12:05:00,76.38,76.44,76.37,76.44,26132.0,73.9501,74.0082,73.9404,74.0082,26132.0
2024-05-28 12:10:00,76.44,76.47,76.44,76.46,36776.0,74.0082,74.0372,74.0082,74.0276,36776.0
2024-05-28 12:15:00,76.46,76.46,76.42,76.45,31025.0,74.0276,74.0276,73.9888,74.0179,31025.0
2024-05-28 12:20:00,76.45,76.47,76.44,76.46,22191.0,74.0179,74.0372,74.0082,74.0276,22191.0
2024-05-28 12:25:00,76.45,76.51,76.45,76.51,20950.0,74.0179,74.076,74.0179,74.076,20950.0
2024-05-28 12:30:00,76.51,76.51,76.43,76.45,30138.0,74.076,74.076,73.9985,74.0179,30138.0
2024-05-28 12:35:00,76.45,76.47,76.43,76.45,49288.0,74.0179,74.0372,73.9985,74.0179,49288.0
2024-05-28 12:40:00,76.45,76.47,76.41,76.42,15913.0,74.0179,74.0372,73.9792,73.9888,15913.0
2024-05-28 12:45:00,76.42,76.45,76.41,76.44,32018.0,73.9888,74.0179,73.9792,74.0082,32018.0
2024-05-28 12:50:00,76.45,76.45,76.38,76.39,12043.0,74.0179,74.0179,73.9501,73.9598,12043.0
2024-05-28 12:55:00,76.39,76.39,76.33,76.34,52393.0,73.9598,73.9598,73.9017,73.9114,52393.0
2024-05-28 13:00:00,76.33,76.33,76.28,76.3,67411.0,73.9017,73.9017,73.8533,73.8727,67411.0
2024-05-28 13:05:00,76.3,76.35,76.3,76.34,38743.0,73.8727,73.9211,73.8727,73.9114,38743.0
2024-05-28 13:10:00,76.34,76.38,76.33,76.36,27156.0,73.9114,73.9501,73.9017,73.9307,27156.0
2024-05-28 13:15:00,76.37,76.38,76.35,76.36,81340.0,73.9404,73.9501,73.9211,73.9307,81340.0
2024-05-28 13:20:00,76.37,76.38,76.33,76.34,53450.0,73.9404,73.9501,73.9017,73.9114,53450.0
2024-05-28 13:25:00,76.34,76.34,76.29,76.29,30112.0,73.9114,73.9114,73.863,73.863,30112.0
2024-05-28 13:30:00,76.29,76.34,76.28,76.32,56661.0,73.863,73.9114,73.8533,73.892,56661.0
2024-05-28 13:35:00,76.32,76.32,76.28,76.28,33950.0,73.892,73.892,73.8533,73.8533,33950.0
2024-05-28 13:40:00,76.28,76.33,76.28,76.33,64262.0,73.8533,73.9017,73.8533,73.9017,64262.0
2024-05-28 13:45:00,76.32,76.32,76.27,76.3,69253.0,73.892,73.892,73.8436,73.8727,69253.0
2024-05-28 13:50:00,76.3,76.31,76.27,76.3,52984.0,73.8727,73.8823,73.8436,73.8727,52984.0
2024-05-28 13:55:00,76.3,76.34,76.29,76.32,62744.0,73.8727,73.9114,73.863,73.892,62744.0
2024-05-28 14:00:00,76.32,76.32,76.26,76.31,45460.0,73.892,73.892,73.8339,73.8823,45460.0
2024-05-28 14:05:00,76.32,76.35,76.3,76.34,18326.0,73.892,73.9211,73.8727,73.9114,18326.0
2024-05-28 14:10:00,76.34,76.35,76.3,76.32,44209.0,73.9114,73.9211,73.8727,73.892,44209.0
2024-05-28 14:15:00,76.31,76.35,76.3,76.34,91176.0,73.8823,73.9211,73.8727,73.9114,91176.0
2024-05-28 14:20:00,76.34,76.35,76.3,76.34,54883.0,73.9114,73.9211,73.8727,73.9114,54883.0
2024-05-28 14:25:00,76.34,76.35,76.28,76.31,52154.0,73.9114,73.9211,73.8533,73.8823,52154.0
2024-05-28 14:30:00,76.31,76.31,76.27,76.29,51754.0,73.8823,73.8823,73.8436,73.863,51754.0
2024-05-28 14:35:00,76.29,76.29,76.22,76.25,68195.0,73.863,73.863,73.7952,73.8242,68195.0
2024-05-28 14:40:00,76.26,76.3,76.25,76.29,35922.0,73.8339,73.8727,73.8242,73.863,35922.0
2024-05-28 14:45:00,76.3,76.32,76.28,76.31,38534.0,73.8727,73.892,73.8533,73.8823,38534.0
2024-05-28 14:50:00,76.31,76.33,76.28,76.29,36371.0,73.8823,73.9017,73.8533,73.863,36371.0
2024-05-28 14:55:00,76.29,76.34,76.29,76.33,34520.0,73.863,73.9114,73.863,73.9017,34520.0
2024-05-28 15:00:00,76.33,76.33,76.25,76.26,30341.0,73.9017,73.9017,73.8242,73.8339,30341.0
2024-05-28 15:05:00,76.26,76.31,76.25,76.31,62432.0,73.8339,73.8823,73.8242,73.8823,62432.0
2024-05-28 15:10:00,76.31,76.33,76.29,76.31,36994.0,73.8823,73.9017,73.863,73.8823,36994.0
2024-05-28 15:15:00,76.3,76.33,76.29,76.32,54435.0,73.8727,73.9017,73.863,73.892,54435.0
2024-05-28 15:20:00,76.31,76.33,76.3,76.33,42876.0,73.8823,73.9017,73.8727,73.9017,42876.0
2024-05-28 15:25:00,76.33,76.37,76.31,76.31,57716.0,73.9017,73.9404,73.8823,73.8823,57716.0
2024-05-28 15:30:00,76.31,76.38,76.31,76.36,101672.0,73.8823,73.9501,73.8823,73.9307,101672.0
2024-05-28 15:35:00,76.36,76.4,76.34,76.38,163663.0,73.9307,73.9695,73.9114,73.9501,163663.0
2024-05-28 15:40:00,76.38,76.44,76.36,76.44,204716.0,73.9501,74.0082,73.9307,74.0082,204716.0
2024-05-28 15:45:00,76.44,76.49,76.42,76.46,237128.0,74.0082,74.0566,73.9888,74.0276,237128.0
2024-05-28 15:50:00,76.46,76.48,76.42,76.43,322474.0,74.0276,74.0469,73.9888,73.9985,322474.0
2024-05-28 15:55:00,76.43,76.53,76.43,76.53,820641.0,73.9985,74.0953,73.9985,74.0953,820641.0
2024-05-29 09:30:00,76.09,76.18,76.01,76.13,149390.0,73.6693,73.7565,73.5919,73.7081,149390.0
2024-05-29 09:35:00,76.12,76.27,76.11,76.27,230001.0,73.6984,73.8436,73.6887,73.8436,230001.0
2024-05-29 09:40:00,76.26,76.35,76.18,76.3,54746.0,73.8339,73.9211,73.7565,73.8727,54746.0
2024-05-29 09:45:00,76.3,76.37,76.22,76.23,80792.0,73.8727,73.9404,73.7952,73.8049,80792.0
2024-05-29 09:50:00,76.22,76.23,76.08,76.09,80730.0,73.7952,73.8049,73.6597,73.6693,80730.0
2024-05-29 09:55:00,76.09,76.18,76.08,76.15,104366.0,73.6693,73.7565,73.6597,73.7274,104366.0
2024-05-29 10:00:00,76.16,76.27,76.15,76.22,148804.0,73.7371,73.8436,73.7274,73.7952,148804.0
2024-05-29 10:05:00,76.21,76.25,76.15,76.17,95870.0,73.7855,73.8242,73.7274,73.7468,95870.0
2024-05-29 10:10:00,76.16,76.17,76.03,76.06,77941.0,73.7371,73.7468,73.6112,73.6403,77941.0
2024-05-29 10:15:00,76.07,76.08,75.95,76.02,112271.0,73.65,73.6597,73.5338,73.6016,112271.0
2024-05-29 10:20:00,76.03,76.11,76.02,76.07,67540.0,73.6112,73.6887,73.6016,73.65,67540.0
2024-05-29 10:25:00,76.06,76.17,76.05,76.16,65590.0,73.6403,73.7468,73.6306,73.7371,65590.0
2024-05-29 10:30:00,76.16,76.19,76.14,76.14,71290.0,73.7371,73.7662,73.7177,73.7177,71290.0
2024-05-29 10:35:00,76.15,76.19,76.12,76.16,128156.0,73.7274,73.7662,73.6984,73.7371,128156.0
2024-05-29 10:40:00,76.16,76.18,76.13,76.15,37958.0,73.7371,73.7565,73.7081,73.7274,37958.0
2024-05-29 10:45:00,76.15,76.16,76.12,76.16,52598.0,73.7274,73.7371,73.6984,73.7371,52598.0
2024-05-29 10:50:00,76.15,76.16,76.11,76.12,67440.0,73.7274,73.7371,73.6887,73.6984,67440.0
2024-05-29 10:55:00,76.12,76.18,76.11,76.17,64090.0,73.6984,73.7565,73.6887,73.7468,64090.0
2024-05-29 11:00:00,76.17,76.17,76.11,76.14,115824.0,73.7468,73.7468,73.6887,73.7177,115824.0
2024-05-29 11:05:00,76.14,76.17,76.11,76.12,78502.0,73.7177,73.7468,73.6887,73.6984,78502.0
2024-05-29 11:10:00,76.11,76.11,76.05,76.06,137670.0,73.6887,73.6887,73.6306,73.6403,137670.0
2024-05-29 11:15:00,76.06,76.08,76.04,76.07,172256.0,73.6403,73.6597,73.6209,73.65,172256.0
2024-05-29 11:20:00,76.07,76.12,76.07,76.09,29306.0,73.65,73.6984,73.65,73.6693,29306.0
2024-05-29 11:25:00,76.09,76.12,76.08,76.1,41283.0,73.6693,73.6984,73.6597,73.679,41283.0
2024-05-29 11:30:00,76.11,76.14,76.1,76.12,22960.0,73.6887,73.7177,73.679,73.6984,22960.0
2024-05-29 11:35:00,76.12,76.17,76.11,76.16,50090.0,73.6984,73.7468,73.6887,73.7371,50090.0
2024-05-29 11:40:00,76.17,76.18,76.11,76.14,86984.0,73.7468,73.7565,73.6887,73.7177,86984.0
2024-05-29 11:45:00,76.14,76.14,76.09,76.1,52159.0,73.7177,73.7177,73.6693,73.679,52159.0
2024-05-29 11:50:00,76.1,76.13,76.09,76.12,83440.0,73.679,73.7081,73.6693,73.6984,83440.0
2024-05-29 11:55:00,76.13,76.15,76.11,76.14,154087.0,73.7081,73.7274,73.6887,73.7177,154087.0
2024-05-29 12:00:00,76.13,76.13,76.02,76.03,123784.0,73.7081,73.7081,73.6016,73.6112,123784.0
2024-05-29 12:05:00,76.03,76.05,76.01,76.04,103423.0,73.6112,73.6306,73.5919,73.6209,103423.0
2024-05-29 12:10:00,76.04,76.07,76.03,76.06,41183.0,73.6209,73.65,73.6112,73.6403,41183.0
2024-05-29 12:15:00,76.05,76.09,76.05,76.09,29233.0,73.6306,73.6693,73.6306,73.6693,29233.0
2024-05-29 12:20:00,76.09,76.11,76.08,76.1,23483.0,73.6693,73.6887,73.6597,73.679,23483.0
2024-05-29 12:25:00,76.09,76.14,76.09,76.12,36672.0,73.6693,73.7177,73.6693,73.6984,36672.0
2024-05-29 12:30:00,76.12,76.13,76.1,76.13,35815.0,73.6984,73.7081,73.679,73.7081,35815.0
2024-05-29 12:35:00,76.13,76.17,76.12,76.15,45205.0,73.7081,73.7468,73.6984,73.7274,45205.0
2024-05-29 12:40:00,76.14,76.16,76.12,76.12,25298.0,73.7177,73.7371,73.6984,73.6984,25298.0
2024-05-29 12:45:00,76.13,76.16,76.13,76.16,33200.0,73.7081,73.7371,73.7081,73.7371,33200.0
2024-05-29 12:50:00,76.16,76.18,76.14,76.17,29022.0,73.7371,73.7565,73.7177,73.7468,29022.0
2024-05-29 12:55:00,76.16,76.17,76.13,76.14,16402.0,73.7371,73.7468,73.7081,73.7177,16402.0
2024-05-29 13:00:00,76.14,76.16,76.11,76.12,56589.0,73.7177,73.7371,73.6887,73.6984,56589.0
2024-05-29 13:05:00,76.12,76.17,76.11,76.14,67029.0,73.6984,73.7468,73.6887,73.7177,67029.0
2024-05-29 13:10:00,76.14,76.16,76.13,76.14,99115.0,73.7177,73.7371,73.7081,73.7177,99115.0
2024-05-29 13:15:00,76.14,76.14,76.11,76.13,41541.0,73.7177,73.7177,73.6887,73.7081,41541.0
2024-05-29 13:20:00,76.14,76.16,76.11,76.15,27170.0,73.7177,73.7371,73.6887,73.7274,27170.0
2024-05-29 13:25:00,76.15,76.18,76.13,76.18,33317.0,73.7274,73.7565,73.7081,73.7565,33317.0
2024-05-29 13:30:00,76.18,76.18,76.13,76.14,61288.0,73.7565,73.7565,73.7081,73.7177,61288.0
2024-05-29 13:35:00,76.13,76.16,76.11,76.15,66202.0,73.7081,73.7371,73.6887,73.7274,66202.0
2024-05-29 13:40:00,76.14,76.15,76.11,76.12,15885.0,73.7177,73.7274,73.6887,73.6984,15885.0
2024-05-29 13:45:00,76.12,76.12,76.08,76.09,40156.0,73.6984,73.6984,73.6597,73.6693,40156.0
2024-05-29 13:50:00,76.09,76.14,76.09,76.13,73290.0,73.6693,73.7177,73.6693,73.7081,73290.0
2024-05-29 13:55:00,76.13,76.16,76.12,76.12,26267.0,73.7081,73.7371,73.6984,73.6984,26267.0
2024-05-29 14:00:00,76.12,76.13,76.08,76.09,60446.0,73.6984,73.7081,73.6597,73.6693,60446.0
2024-05-29 14:05:00,76.09,76.09,76.03,76.03,51968.0,73.6693,73.6693,73.6112,73.6112,51968.0
2024-05-29 14:10:00,76.03,76.05,76.0,76.01,37627.0,73.6112,73.6306,73.5822,73.5919,37627.0
2024-05-29 14:15:00,76.01,76.01,75.97,75.98,33139.0,73.5919,73.5919,73.5532,73.5628,33139.0
2024-05-29 14:20:00,75.98,76.0,75.97,75.98,30646.0,73.5628,73.5822,73.5532,73.5628,30646.0
2024-05-29 14:25:00,75.99,76.02,75.98,76.01,44885.0,73.5725,73.6016,73.5628,73.5919,44885.0
2024-05-29 14:30:00,76.01,76.02,75.96,76.0,98668.0,73.5919,73.6016,73.5435,73.5822,98668.0
2024-05-29 14:35:00,76.01,76.01,75.95,75.96,33037.0,73.5919,73.5919,73.5338,73.5435,33037.0
2024-05-29 14:40:00,75.95,76.01,75.95,76.0,51750.0,73.5338,73.5919,73.5338,73.5822,51750.0
2024-05-29 14:45:00,75.99,76.0,75.93,75.94,54727.0,73.5725,73.5822,73.5144,73.5241,54727.0
2024-05-29 14:50:00,75.95,76.0,75.94,76.0,41897.0,73.5338,73.5822,73.5241,73.5822,41897.0
2024-05-29 14:55:00,75.99,76.0,75.98,76.0,107016.0,73.5725,73.5822,73.5628,73.5822,107016.0
2024-05-29 15:00:00,76.0,76.01,75.99,76.0,59712.0,73.5822,73.5919,73.5725,73.5822,59712.0
2024-05-29 15:05:00,76.0,76.01,75.99,76.0,48479.0,73.5822,73.5919,73.5725,73.5822,48479.0
2024-05-29 15:10:00,76.0,76.03,75.97,76.03,65288.0,73.5822,73.6112,73.5532,73.6112,65288.0
2024-05-29 15:15:00,76.03,76.03,75.99,76.0,207536.0,73.6112,73.6112,73.5725,73.5822,207536.0
2024-05-29 15:20:00,76.0,76.06,76.0,76.06,145355.0,73.5822,73.6403,73.5822,73.6403,145355.0
2024-05-29 15:25:00,76.06,76.12,76.05,76.06,341404.0,73.6403,73.6984,73.6306,73.6403,341404.0
2024-05-29 15:30:00,76.06,76.11,76.05,76.1,194272.0,73.6403,73.6887,73.6306,73.679,194272.0
2024-05-29 15:35:00,76.1,76.13,76.09,76.13,141500.0,73.679,73.7081,73.6693,73.7081,141500.0
2024-05-29 15:40:00,76.13,76.14,76.1,76.14,228457.0,73.7081,73.7177,73.679,73.7177,228457.0
2024-05-29 15:45:00,76.14,76.14,76.0,76.0,396413.0,73.7177,73.7177,73.5822,73.5822,396413.0
2024-05-29 15:50:00,76.01,76.02,75.96,75.99,665325.0,73.5919,73.6016,73.5435,73.5725,665325.0
2024-05-29 15:55:00,75.99,76.0,75.92,75.98,1553996.0,73.5725,73.5822,73.5047,73.5628,1553996.0
2024-05-30 09:30:00,76.13,76.26,76.1,76.2,378748.0,73.7081,73.8339,73.679,73.7758,378748.0
2024-05-30 09:35:00,76.21,76.23,76.0,76.08,136773.0,73.7855,73.8049,73.5822,73.6597,136773.0
2024-05-30 09:40:00,76.08,76.2,76.05,76.15,119263.0,73.6597,73.7758,73.6306,73.7274,119263.0
2024-05-30 09:45:00,76.14,76.15,76.04,76.06,60617.0,73.7177,73.7274,73.6209,73.6403,60617.0
2024-05-30 09:50:00,76.07,76.2,76.04,76.19,37400.0,73.65,73.7758,73.6209,73.7662,37400.0
2024-05-30 09:55:00,76.19,76.27,76.18,76.27,40816.0,73.7662,73.8436,73.7565,73.8436,40816.0
2024-05-30 10:00:00,76.27,76.36,76.25,76.36,125882.0,73.8436,73.9307,73.8242,73.9307,125882.0
2024-05-30 10:05:00,76.36,76.36,76.26,76.28,108169.0,73.9307,73.9307,73.8339,73.8533,108169.0
2024-05-30 10:10:00,76.27,76.29,76.17,76.18,135248.0,73.8436,73.863,73.7468,73.7565,135248.0
2024-05-30 10:15:00,76.19,76.19,76.1,76.11,122912.0,73.7662,73.7662,73.679,73.6887,122912.0
2024-05-30 10:20:00,76.12,76.15,76.07,76.12,53816.0,73.6984,73.7274,73.65,73.6984,53816.0
2024-05-30 10:25:00,76.12,76.12,76.07,76.08,29075.0,73.6984,73.6984,73.65,73.6597,29075.0
2024-05-30 10:30:00,76.09,76.1,75.97,76.08,142633.0,73.6693,73.679,73.5532,73.6597,142633.0
2024-05-30 10:35:00,76.08,76.15,76.07,76.15,69921.0,73.6597,73.7274,73.65,73.7274,69921.0
2024-05-30 10:40:00,76.14,76.15,76.08,76.09,57400.0,73.7177,73.7274,73.6597,73.6693,57400.0
2024-05-30 10:45:00,76.09,76.16,76.05,76.16,82325.0,73.6693,73.7371,73.6306,73.7371,82325.0
2024-05-30 10:50:00,76.15,76.18,76.11,76.18,35956.0,73.7274,73.7565,73.6887,73.7565,35956.0
2024-05-30 10:55:00,76.18,76.18,76.12,76.17,30374.0,73.7565,73.7565,73.6984,73.7468,30374.0
2024-05-30 11:00:00,76.17,76.26,76.16,76.2,46193.0,73.7468,73.8339,73.7371,73.7758,46193.0
2024-05-30 11:05:00,76.19,76.19,76.14,76.17,30444.0,73.7662,73.7662,73.7177,73.7468,30444.0
2024-05-30 11:10:00,76.17,76.2,76.15,76.18,47672.0,73.7468,73.7758,73.7274,73.7565,47672.0
2024-05-30 11:15:00,76.19,76.22,76.17,76.22,98895.0,73.7662,73.7952,73.7468,73.7952,98895.0
2024-05-30 11:20:00,76.23,76.24,76.16,76.22,181211.0,73.8049,73.8146,73.7371,73.7952,181211.0
2024-05-30 11:25:00,76.22,76.27,76.22,76.22,122216.0,73.7952,73.8436,73.7952,73.7952,122216.0
2024-05-30 11:30:00,76.23,76.29,76.21,76.27,50154.0,73.8049,73.863,73.7855,73.8436,50154.0
2024-05-30 11:35:00,76.26,76.3,76.24,76.26,40929.0,73.8339,73.8727,73.8146,73.8339,40929.0
2024-05-30 11:40:00,76.26,76.26,76.22,76.23,49851.0,73.8339,73.8339,73.7952,73.8049,49851.0
2024-05-30 11:45:00,76.23,76.23,76.18,76.22,50720.0,73.8049,73.8049,73.7565,73.7952,50720.0
2024-05-30 11:50:00,76.22,76.26,76.21,76.22,37300.0,73.7952,73.8339,73.7855,73.7952,37300.0
2024-05-30 11:55:00,76.22,76.25,76.21,76.22,48853.0,73.7952,73.8242,73.7855,73.7952,48853.0
2024-05-30 12:00:00,76.22,76.22,76.17,76.19,21722.0,73.7952,73.7952,73.7468,73.7662,21722.0
2024-05-30 12:05:00,76.2,76.21,76.15,76.16,31785.0,73.7758,73.7855,73.7274,73.7371,31785.0
2024-05-30 12:10:00,76.17,76.17,76.14,76.17,21210.0,73.7468,73.7468,73.7177,73.7468,21210.0
2024-05-30 12:15:00,76.17,76.2,76.17,76.19,16195.0,73.7468,73.7758,73.7468,73.7662,16195.0
2024-05-30 12:20:00,76.18,76.21,76.15,76.2,26767.0,73.7565,73.7855,73.7274,73.7758,26767.0
2024-05-30 12:25:00,76.2,76.21,76.19,76.19,37253.0,73.7758,73.7855,73.7662,73.7662,37253.0
2024-05-30 12:30:00,76.19,76.24,76.19,76.23,33659.0,73.7662,73.8146,73.7662,73.8049,33659.0
2024-05-30 12:35:00,76.22,76.24,76.2,76.23,24625.0,73.7952,73.8146,73.7758,73.8049,24625.0
2024-05-30 12:40:00,76.23,76.24,76.16,76.17,34800.0,73.8049,73.8146,73.7371,73.7468,34800.0
2024-05-30 12:45:00,76.18,76.22,76.17,76.21,41696.0,73.7565,73.7952,73.7468,73.7855,41696.0
2024-05-30 12:50:00,76.2,76.26,76.2,76.23,29827.0,73.7758,73.8339,73.7758,73.8049,29827.0
2024-05-30 12:55:00,76.24,76.27,76.23,76.25,18327.0,73.8146,73.8436,73.8049,73.8242,18327.0
2024-05-30 13:00:00,76.25,76.28,76.24,76.25,35720.0,73.8242,73.8533,73.8146,73.8242,35720.0
2024-05-30 13:05:00,76.24,76.3,76.24,76.27,28680.0,73.8146,73.8727,73.8146,73.8436,28680.0
2024-05-30 13:10:00,76.27,76.3,76.23,76.24,48993.0,73.8436,73.8727,73.8049,73.8146,48993.0
2024-05-30 13:15:00,76.23,76.28,76.23,76.23,45838.0,73.8049,73.8533,73.8049,73.8049,45838.0
2024-05-30 13:20:00,76.22,76.27,76.22,76.24,66913.0,73.7952,73.8436,73.7952,73.8146,66913.0
2024-05-30 13:25:00,76.23,76.27,76.22,76.26,39141.0,73.8049,73.8436,73.7952,73.8339,39141.0
2024-05-30 13:30:00,76.27,76.28,76.24,76.24,30998.0,73.8436,73.8533,73.8146,73.8146,30998.0
2024-05-30 13:35:00,76.24,76.27,76.23,76.23,35643.0,73.8146,73.8436,73.8049,73.8049,35643.0
2024-05-30 13:40:00,76.23,76.25,76.23,76.25,20534.0,73.8049,73.8242,73.8049,73.8242,20534.0
2024-05-30 13:45:00,76.25,76.26,76.23,76.23,49119.0,73.8242,73.8339,73.8049,73.8049,49119.0
2024-05-30 13:50:00,76.23,76.25,76.2,76.25,25424.0,73.8049,73.8242,73.7758,73.8242,25424.0
2024-05-30 13:55:00,76.25,76.26,76.23,76.25,16955.0,73.8242,73.8339,73.8049,73.8242,16955.0
2024-05-30 14:00:00,76.24,76.28,76.22,76.23,34149.0,73.8146,73.8533,73.7952,73.8049,34149.0
2024-05-30 14:05:00,76.22,76.23,76.2,76.23,18808.0,73.7952,73.8049,73.7758,73.8049,18808.0
2024-05-30 14:10:00,76.23,76.24,76.21,76.22,26372.0,73.8049,73.8146,73.7855,73.7952,26372.0
2024-05-30 14:15:00,76.22,76.23,76.17,76.19,46842.0,73.7952,73.8049,73.7468,73.7662,46842.0
2024-05-30 14:20:00,76.19,76.2,76.16,76.17,24502.0,73.7662,73.7758,73.7371,73.7468,24502.0
2024-05-30 14:25:00,76.17,76.2,76.14,76.19,26896.0,73.7468,73.7758,73.7177,73.7662,26896.0
2024-05-30 14:30:00,76.18,76.21,76.17,76.21,37888.0,73.7565,73.7855,73.7468,73.7855,37888.0
2024-05-30 14:35:00,76.2,76.21,76.16,76.17,25693.0,73.7758,73.7855,73.7371,73.7468,25693.0
2024-05-30 14:40:00,76.17,76.18,76.15,76.18,44679.0,73.7468,73.7565,73.7274,73.7565,44679.0
2024-05-30 14:45:00,76.18,76.23,76.18,76.22,46609.0,73.7565,73.8049,73.7565,73.7952,46609.0
2024-05-30 14:50:00,76.22,76.24,76.2,76.22,40960.0,73.7952,73.8146,73.7758,73.7952,40960.0
2024-05-30 14:55:00,76.22,76.23,76.2,76.21,55089.0,73.7952,73.8049,73.7758,73.7855,55089.0
2024-05-30 15:00:00,76.21,76.23,76.19,76.21,38537.0,73.7855,73.8049,73.7662,73.7855,38537.0
2024-05-30 15:05:00,76.2,76.24,76.18,76.19,72068.0,73.7758,73.8146,73.7565,73.7662,72068.0
2024-05-30 15:10:00,76.19,76.22,76.17,76.22,56187.0,73.7662,73.7952,73.7468,73.7952,56187.0
2024-05-30 15:15:00,76.22,76.23,76.17,76.18,48360.0,73.7952,73.8049,73.7468,73.7565,48360.0
2024-05-30 15:20:00,76.18,76.23,76.17,76.18,106747.0,73.7565,73.8049,73.7468,73.7565,106747.0
2024-05-30 15:25:00,76.18,76.2,76.15,76.19,98490.0,73.7565,73.7758,73.7274,73.7662,98490.0
2024-05-30 15:30:00,76.19,76.22,76.15,76.17,86670.0,73.7662,73.7952,73.7274,73.7468,86670.0
2024-05-30 15:35:00,76.18,76.19,76.1,76.11,147323.0,73.7565,73.7662,73.679,73.6887,147323.0
2024-05-30 15:40:00,76.12,76.14,76.07,76.08,168301.0,73.6984,73.7177,73.65,73.6597,168301.0
2024-05-30 15:45:00,76.08,76.11,76.02,76.05,258642.0,73.6597,73.6887,73.6016,73.6306,258642.0
2024-05-30 15:50:00,76.04,76.15,76.01,76.15,558436.0,73.6209,73.7274,73.5919,73.7274,558436.0
2024-05-30 15:55:00,76.15,76.18,76.1,76.15,992091.0,73.7274,73.7565,73.679,73.7274,992091.0
2024-05-31 09:30:00,76.08,76.25,75.93,76.21,361674.0,73.6597,73.8242,73.5144,73.7855,361674.0
2024-05-31 09:35:00,76.21,76.26,76.05,76.06,169080.0,73.7855,73.8339,73.6306,73.6403,169080.0
2024-05-31 09:40:00,76.06,76.09,75.95,76.08,214653.0,73.6403,73.6693,73.5338,73.6597,214653.0
2024-05-31 09:45:00,76.07,76.14,75.94,75.98,137185.0,73.65,73.7177,73.5241,73.5628,137185.0
2024-05-31 09:50:00,75.98,76.04,75.94,75.95,95366.0,73.5628,73.6209,73.5241,73.5338,95366.0
2024-05-31 09:55:00,75.94,75.96,75.87,75.88,223669.0,73.5241,73.5435,73.4563,73.466,223669.0
2024-05-31 10:00:00,75.89,75.96,75.88,75.93,233995.0,73.4757,73.5435,73.466,73.5144,233995.0
2024-05-31 10:05:00,75.92,75.93,75.85,75.86,85939.0,73.5047,73.5144,73.437,73.4467,85939.0
2024-05-31 10:10:00,75.86,75.89,75.73,75.73,156166.0,73.4467,73.4757,73.3208,73.3208,156166.0
2024-05-31 10:15:00,75.74,75.94,75.73,75.94,143512.0,73.3305,73.5241,73.3208,73.5241,143512.0
2024-05-31 10:20:00,75.94,76.13,75.94,76.11,218041.0,73.5241,73.7081,73.5241,73.6887,218041.0
2024-05-31 10:25:00,76.12,76.13,76.03,76.03,133418.0,73.6984,73.7081,73.6112,73.6112,133418.0
2024-05-31 10:30:00,76.05,76.15,76.0,76.14,145725.0,73.6306,73.7274,73.5822,73.7177,145725.0
2024-05-31 10:35:00,76.14,76.27,76.12,76.25,197692.0,73.7177,73.8436,73.6984,73.8242,197692.0
2024-05-31 10:40:00,76.25,76.29,76.17,76.27,131148.0,73.8242,73.863,73.7468,73.8436,131148.0
2024-05-31 10:45:00,76.27,76.36,76.26,76.3,180207.0,73.8436,73.9307,73.8339,73.8727,180207.0
2024-05-31 10:50:00,76.3,76.34,76.27,76.32,158065.0,73.8727,73.9114,73.8436,73.892,158065.0
2024-05-31 10:55:00,76.33,76.33,76.23,76.29,159335.0,73.9017,73.9017,73.8049,73.863,159335.0
2024-05-31 11:00:00,76.3,76.32,76.21,76.24,222746.0,73.8727,73.892,73.7855,73.8146,222746.0
2024-05-31 11:05:00,76.24,76.27,76.23,76.25,40890.0,73.8146,73.8436,73.8049,73.8242,40890.0
2024-05-31 11:10:00,76.25,76.34,76.23,76.34,51527.0,73.8242,73.9114,73.8049,73.9114,51527.0
2024-05-31 11:15:00,76.33,76.35,76.25,76.27,99935.0,73.9017,73.9211,73.8242,73.8436,99935.0
2024-05-31 11:20:00,76.28,76.3,76.25,76.26,63669.0,73.8533,73.8727,73.8242,73.8339,63669.0
2024-05-31 11:25:00,76.25,76.31,76.24,76.3,38964.0,73.8242,73.8823,73.8146,73.8727,38964.0
2024-05-31 11:30:00,76.3,76.34,76.27,76.28,171052.0,73.8727,73.9114,73.8436,73.8533,171052.0
2024-05-31 11:35:00,76.29,76.3,76.19,76.25,74289.0,73.863,73.8727,73.7662,73.8242,74289.0
2024-05-31 11:40:00,76.27,76.27,76.21,76.26,25176.0,73.8436,73.8436,73.7855,73.8339,25176.0
2024-05-31 11:45:00,76.25,76.26,76.2,76.2,61743.0,73.8242,73.8339,73.7758,73.7758,61743.0
2024-05-31 11:50:00,76.21,76.24,76.2,76.23,62296.0,73.7855,73.8146,73.7758,73.8049,62296.0
2024-05-31 11:55:00,76.23,76.25,76.18,76.24,84374.0,73.8049,73.8242,73.7565,73.8146,84374.0
2024-05-31 12:00:00,76.24,76.24,76.2,76.22,59532.0,73.8146,73.8146,73.7758,73.7952,59532.0
2024-05-31 12:05:00,76.23,76.26,76.21,76.24,52060.0,73.8049,73.8339,73.7855,73.8146,52060.0
2024-05-31 12:10:00,76.23,76.27,76.22,76.25,36204.0,73.8049,73.8436,73.7952,73.8242,36204.0
2024-05-31 12:15:00,76.25,76.25,76.2,76.22,51400.0,73.8242,73.8242,73.7758,73.7952,51400.0
2024-05-31 12:20:00,76.22,76.27,76.22,76.25,49213.0,73.7952,73.8436,73.7952,73.8242,49213.0
2024-05-31 12:25:00,76.25,76.29,76.24,76.27,52382.0,73.8242,73.863,73.8146,73.8436,52382.0
2024-05-31 12:30:00,76.28,76.29,76.26,76.28,85498.0,73.8533,73.863,73.8339,73.8533,85498.0
2024-05-31 12:35:00,76.28,76.29,76.24,76.26,37450.0,73.8533,73.863,73.8146,73.8339,37450.0
2024-05-31 12:40:00,76.26,76.26,76.2,76.21,39427.0,73.8339,73.8339,73.7758,73.7855,39427.0
2024-05-31 12:45:00,76.22,76.24,76.21,76.22,17629.0,73.7952,73.8146,73.7855,73.7952,17629.0
2024-05-31 12:50:00,76.23,76.24,76.21,76.23,14161.0,73.8049,73.8146,73.7855,73.8049,14161.0
2024-05-31 12:55:00,76.23,76.26,76.23,76.26,14661.0,73.8049,73.8339,73.8049,73.8339,14661.0
2024-05-31 13:00:00,76.26,76.27,76.22,76.24,42378.0,73.8339,73.8436,73.7952,73.8146,42378.0
2024-05-31 13:05:00,76.24,76.32,76.23,76.3,54477.0,73.8146,73.892,73.8049,73.8727,54477.0
2024-05-31 13:10:00,76.29,76.29,76.25,76.27,56414.0,73.863,73.863,73.8242,73.8436,56414.0
2024-05-31 13:15:00,76.27,76.29,76.25,76.27,213825.0,73.8436,73.863,73.8242,73.8436,213825.0
2024-05-31 13:20:00,76.28,76.28,76.23,76.24,130760.0,73.8533,73.8533,73.8049,73.8146,130760.0
2024-05-31 13:25:00,76.24,76.28,76.24,76.28,137065.0,73.8146,73.8533,73.8146,73.8533,137065.0
2024-05-31 13:30:00,76.28,76.3,76.28,76.3,62105.0,73.8533,73.8727,73.8533,73.8727,62105.0
2024-05-31 13:35:00,76.29,76.3,76.22,76.23,52604.0,73.863,73.8727,73.7952,73.8049,52604.0
2024-05-31 13:40:00,76.23,76.24,76.2,76.24,54218.0,73.8049,73.8146,73.7758,73.8146,54218.0
2024-05-31 13:45:00,76.24,76.26,76.23,76.25,38809.0,73.8146,73.8339,73.8049,73.8242,38809.0
2024-05-31 13:50:00,76.25,76.28,76.24,76.26,24797.0,73.8242,73.8533,73.8146,73.8339,24797.0
2024-05-31 13:55:00,76.26,76.35,76.25,76.33,39537.0,73.8339,73.9211,73.8242,73.9017,39537.0
2024-05-31 14:00:00,76.33,76.35,76.32,76.34,70823.0,73.9017,73.9211,73.892,73.9114,70823.0
2024-05-31 14:05:00,76.34,76.39,76.34,76.39,43810.0,73.9114,73.9598,73.9114,73.9598,43810.0
2024-05-31 14:10:00,76.4,76.41,76.37,76.4,38551.0,73.9695,73.9792,73.9404,73.9695,38551.0
2024-05-31 14:15:00,76.41,76.45,76.4,76.44,37646.0,73.9792,74.0179,73.9695,74.0082,37646.0
2024-05-31 14:20:00,76.43,76.44,76.4,76.41,25464.0,73.9985,74.0082,73.9695,73.9792,25464.0
2024-05-31 14:25:00,76.4,76.4,76.38,76.39,35902.0,73.9695,73.9695,73.9501,73.9598,35902.0
2024-05-31 14:30:00,76.39,76.42,76.38,76.39,71504.0,73.9598,73.9888,73.9501,73.9598,71504.0
2024-05-31 14:35:00,76.4,76.42,76.39,76.41,86268.0,73.9695,73.9888,73.9598,73.9792,86268.0
2024-05-31 14:40:00,76.41,76.5,76.4,76.5,114118.0,73.9792,74.0663,73.9695,74.0663,114118.0
2024-05-31 14:45:00,76.5,76.53,76.48,76.48,57804.0,74.0663,74.0953,74.0469,74.0469,57804.0
2024-05-31 14:50:00,76.49,76.5,76.47,76.47,39371.0,74.0566,74.0663,74.0372,74.0372,39371.0
2024-05-31 14:55:00,76.47,76.55,76.47,76.53,67479.0,74.0372,74.1147,74.0372,74.0953,67479.0
2024-05-31 15:00:00,76.53,76.57,76.52,76.55,70378.0,74.0953,74.1341,74.0857,74.1147,70378.0
2024-05-31 15:05:00,76.56,76.62,76.55,76.59,170087.0,74.1244,74.1825,74.1147,74.1534,170087.0
2024-05-31 15:10:00,76.59,76.6,76.56,76.59,94874.0,74.1534,74.1631,74.1244,74.1534,94874.0
2024-05-31 15:15:00,76.6,76.62,76.59,76.61,98364.0,74.1631,74.1825,74.1534,74.1728,98364.0
2024-05-31 15:20:00,76.61,76.67,76.61,76.66,113240.0,74.1728,74.2309,74.1728,74.2212,113240.0
2024-05-31 15:25:00,76.66,76.71,76.65,76.66,117832.0,74.2212,74.2696,74.2115,74.2212,117832.0
2024-05-31 15:30:00,76.65,76.72,76.64,76.69,147034.0,74.2115,74.2793,74.2018,74.2502,147034.0
2024-05-31 15:35:00,76.68,76.78,76.68,76.77,178144.0,74.2406,74.3374,74.2406,74.3277,178144.0
2024-05-31 15:40:00,76.77,76.91,76.77,76.91,368848.0,74.3277,74.4632,74.3277,74.4632,368848.0
2024-05-31 15:45:00,76.91,77.0,76.88,77.0,405450.0,74.4632,74.5504,74.4342,74.5504,405450.0
2024-05-31 15:50:00,77.0,77.21,76.99,77.17,718624.0,74.5504,74.7537,74.5407,74.715,718624.0
2024-05-31 15:55:00,77.16,77.38,77.16,77.32,2003042.0,74.7053,74.9183,74.7053,74.8602,2003042.0
2024-06-03 09:30:00,77.13,77.16,76.96,77.15,724231.0,74.6763,74.7053,74.5117,74.6956,724231.0
2024-06-03 09:35:00,77.15,77.34,77.14,77.27,674969.0,74.6956,74.8796,74.6859,74.8118,674969.0
2024-06-03 09:40:00,77.28,77.5,77.22,77.47,497779.0,74.8215,75.0345,74.7634,75.0054,497779.0
2024-06-03 09:45:00,77.47,77.57,77.42,77.48,572464.0,75.0054,75.1023,74.957,75.0151,572464.0
2024-06-03 09:50:00,77.48,77.68,77.47,77.58,568018.0,75.0151,75.2088,75.0054,75.1119,568018.0
2024-06-03 09:55:00,77.59,77.62,77.45,77.45,146889.0,75.1216,75.1507,74.9861,74.9861,146889.0
2024-06-03 10:00:00,77.47,77.56,77.33,77.34,215058.0,75.0054,75.0926,74.8699,74.8796,215058.0
2024-06-03 10:05:00,77.34,77.54,77.33,77.52,145722.0,74.8796,75.0732,74.8699,75.0538,145722.0
2024-06-03 10:10:00,77.52,77.6,77.5,77.6,147929.0,75.0538,75.1313,75.0345,75.1313,147929.0
2024-06-03 10:15:00,77.6,77.61,77.51,77.52,100394.0,75.1313,75.141,75.0442,75.0538,100394.0
2024-06-03 10:20:00,77.52,77.54,77.46,77.5,104579.0,75.0538,75.0732,74.9958,75.0345,104579.0
2024-06-03 10:25:00,77.5,77.55,77.47,77.47,69727.0,75.0345,75.0829,75.0054,75.0054,69727.0
2024-06-03 10:30:00,77.47,77.5,77.44,77.45,82195.0,75.0054,75.0345,74.9764,74.9861,82195.0
2024-06-03 10:35:00,77.45,77.49,77.42,77.48,273700.0,74.9861,75.0248,74.957,75.0151,273700.0
2024-06-03 10:40:00,77.48,77.53,77.41,77.46,92168.0,75.0151,75.0635,74.9473,74.9958,92168.0
2024-06-03 10:45:00,77.46,77.48,77.25,77.27,117467.0,74.9958,75.0151,74.7924,74.8118,117467.0
2024-06-03 10:50:00,77.27,77.34,77.27,77.28,68820.0,74.8118,74.8796,74.8118,74.8215,68820.0
2024-06-03 10:55:00,77.29,77.29,77.17,77.17,78621.0,74.8312,74.8312,74.715,74.715,78621.0
2024-06-03 11:00:00,77.18,77.28,77.18,77.22,123327.0,74.7247,74.8215,74.7247,74.7634,123327.0
2024-06-03 11:05:00,77.21,77.22,77.15,77.21,208093.0,74.7537,74.7634,74.6956,74.7537,208093.0
2024-06-03 11:10:00,77.2,77.23,77.17,77.22,43779.0,74.744,74.7731,74.715,74.7634,43779.0
2024-06-03 11:15:00,77.21,77.22,77.16,77.2,46663.0,74.7537,74.7634,74.7053,74.744,46663.0
2024-06-03 11:20:00,77.19,77.19,77.13,77.13,65545.0,74.7343,74.7343,74.6763,74.6763,65545.0
2024-06-03 11:25:00,77.13,77.21,77.11,77.21,66101.0,74.6763,74.7537,74.6569,74.7537,66101.0
2024-06-03 11:30:00,77.22,77.23,77.16,77.16,51692.0,74.7634,74.7731,74.7053,74.7053,51692.0
2024-06-03 11:35:00,77.15,77.2,77.12,77.16,832108.0,74.6956,74.744,74.6666,74.7053,832108.0
2024-06-03 11:40:00,77.17,77.17,77.1,77.13,110486.0,74.715,74.715,74.6472,74.6763,110486.0
2024-06-03 11:45:00,77.13,77.17,77.12,77.16,70847.0,74.6763,74.715,74.6666,74.7053,70847.0
2024-06-03 11:50:00,77.16,77.18,77.14,77.17,40378.0,74.7053,74.7247,74.6859,74.715,40378.0
2024-06-03 11:55:00,77.17,77.21,77.16,77.17,83759.0,74.715,74.7537,74.7053,74.715,83759.0
2024-06-03 12:00:00,77.18,77.27,77.18,77.22,48357.0,74.7247,74.8118,74.7247,74.7634,48357.0
2024-06-03 12:05:00,77.22,77.27,77.19,77.27,92613.0,74.7634,74.8118,74.7343,74.8118,92613.0
2024-06-03 12:10:00,77.28,77.29,77.13,77.15,124605.0,74.8215,74.8312,74.6763,74.6956,124605.0
2024-06-03 12:15:00,77.15,77.17,77.1,77.15,161908.0,74.6956,74.715,74.6472,74.6956,161908.0
2024-06-03 12:20:00,77.15,77.16,77.07,77.1,108666.0,74.6956,74.7053,74.6182,74.6472,108666.0
2024-06-03 12:25:00,77.11,77.11,77.04,77.05,124976.0,74.6569,74.6569,74.5891,74.5988,124976.0
2024-06-03 12:30:00,77.05,77.06,76.98,77.01,171231.0,74.5988,74.6085,74.531,74.5601,171231.0
2024-06-03 12:35:00,77.01,77.05,76.98,76.99,141875.0,74.5601,74.5988,74.531,74.5407,141875.0
2024-06-03 12:40:00,76.99,76.99,76.93,76.94,107243.0,74.5407,74.5407,74.4826,74.4923,107243.0
2024-06-03 12:45:00,76.94,76.96,76.91,76.92,144075.0,74.4923,74.5117,74.4632,74.4729,144075.0
2024-06-03 12:50:00,76.92,76.96,76.88,76.94,114642.0,74.4729,74.5117,74.4342,74.4923,114642.0
2024-06-03 12:55:00,76.94,76.95,76.91,76.92,125631.0,74.4923,74.502,74.4632,74.4729,125631.0
2024-06-03 13:00:00,76.91,76.91,76.86,76.9,55860.0,74.4632,74.4632,74.4148,74.4536,55860.0
2024-06-03 13:05:00,76.9,76.91,76.88,76.89,40888.0,74.4536,74.4632,74.4342,74.4439,40888.0
2024-06-03 13:10:00,76.9,76.94,76.86,76.94,116759.0,74.4536,74.4923,74.4148,74.4923,116759.0
2024-06-03 13:15:00,76.94,77.02,76.93,77.01,46370.0,74.4923,74.5698,74.4826,74.5601,46370.0
2024-06-03 13:20:00,77.02,77.06,77.01,77.03,184490.0,74.5698,74.6085,74.5601,74.5794,184490.0
2024-06-03 13:25:00,77.03,77.08,77.02,77.06,92309.0,74.5794,74.6278,74.5698,74.6085,92309.0
2024-06-03 13:30:00,77.06,77.1,77.05,77.08,41223.0,74.6085,74.6472,74.5988,74.6278,41223.0
2024-06-03 13:35:00,77.08,77.13,77.06,77.13,21804.0,74.6278,74.6763,74.6085,74.6763,21804.0
2024-06-03 13:40:00,77.13,77.16,77.11,77.13,51006.0,74.6763,74.7053,74.6569,74.6763,51006.0
2024-06-03 13:45:00,77.14,77.18,77.11,77.12,50972.0,74.6859,74.7247,74.6569,74.6666,50972.0
2024-06-03 13:50:00,77.12,77.12,77.07,77.08,40362.0,74.6666,74.6666,74.6182,74.6278,40362.0
2024-06-03 13:55:00,77.08,77.1,77.06,77.08,37585.0,74.6278,74.6472,74.6085,74.6278,37585.0
2024-06-03 14:00:00,77.08,77.14,77.05,77.13,29027.0,74.6278,74.6859,74.5988,74.6763,29027.0
2024-06-03 14:05:00,77.13,77.18,77.11,77.12,20361.0,74.6763,74.7247,74.6569,74.6666,20361.0
2024-06-03 14:10:00,77.12,77.15,77.09,77.1,39233.0,74.6666,74.6956,74.6375,74.6472,39233.0
2024-06-03 14:15:00,77.11,77.17,77.1,77.15,34808.0,74.6569,74.715,74.6472,74.6956,34808.0
2024-06-03 14:20:00,77.17,77.19,77.14,77.17,23498.0,74.715,74.7343,74.6859,74.715,23498.0
2024-06-03 14:25:00,77.17,77.19,77.13,77.14,21428.0,74.715,74.7343,74.6763,74.6859,21428.0
2024-06-03 14:30:00,77.14,77.16,77.13,77.15,65374.0,74.6859,74.7053,74.6763,74.6956,65374.0
2024-06-03 14:35:00,77.15,77.18,77.13,77.18,38476.0,74.6956,74.7247,74.6763,74.7247,38476.0
2024-06-03 14:40:00,77.18,77.25,77.17,77.21,63625.0,74.7247,74.7924,74.715,74.7537,63625.0
2024-06-03 14:45:00,77.2,77.26,77.2,77.23,44947.0,74.744,74.8021,74.744,74.7731,44947.0
2024-06-03 14:50:00,77.24,77.25,77.2,77.2,29168.0,74.7828,74.7924,74.744,74.744,29168.0
2024-06-03 14:55:00,77.21,77.26,77.21,77.24,36476.0,74.7537,74.8021,74.7537,74.7828,36476.0
2024-06-03 15:00:00,77.24,77.28,77.22,77.26,70769.0,74.7828,74.8215,74.7634,74.8021,70769.0
2024-06-03 15:05:00,77.27,77.27,77.23,77.25,50439.0,74.8118,74.8118,74.7731,74.7924,50439.0
2024-06-03 15:10:00,77.25,77.27,77.23,77.24,61135.0,74.7924,74.8118,74.7731,74.7828,61135.0
2024-06-03 15:15:00,77.25,77.27,77.23,77.26,39642.0,74.7924,74.8118,74.7731,74.8021,39642.0
2024-06-03 15:20:00,77.26,77.28,77.23,77.25,64220.0,74.8021,74.8215,74.7731,74.7924,64220.0
2024-06-03 15:25:00,77.24,77.27,77.23,77.23,63075.0,74.7828,74.8118,74.7731,74.7731,63075.0
2024-06-03 15:30:00,77.23,77.28,77.19,77.27,105608.0,74.7731,74.8215,74.7343,74.8118,105608.0
2024-06-03 15:35:00,77.27,77.27,77.19,77.2,91070.0,74.8118,74.8118,74.7343,74.744,91070.0
2024-06-03 15:40:00,77.2,77.25,77.19,77.22,58964.0,74.744,74.7924,74.7343,74.7634,58964.0
2024-06-03 15:45:00,77.22,77.27,77.2,77.26,110085.0,74.7634,74.8118,74.744,74.8021,110085.0
2024-06-03 15:50:00,77.25,77.29,77.23,77.28,287481.0,74.7924,74.8312,74.7731,74.8215,287481.0
2024-06-03 15:55:00,77.27,77.32,77.26,77.32,776265.0,74.8118,74.8602,74.8021,74.8602,776265.0
2024-06-04 09:30:00,77.32,77.37,77.18,77.34,314766.0,74.8602,74.9086,74.7247,74.8796,314766.0
2024-06-04 09:35:00,77.33,77.52,77.33,77.52,75668.0,74.8699,75.0538,74.8699,75.0538,75668.0
2024-06-04 09:40:00,77.53,77.59,77.43,77.59,118035.0,75.0635,75.1216,74.9667,75.1216,118035.0
2024-06-04 09:45:00,77.59,77.6,77.46,77.48,123414.0,75.1216,75.1313,74.9958,75.0151,123414.0
2024-06-04 09:50:00,77.48,77.56,77.45,77.54,83068.0,75.0151,75.0926,74.9861,75.0732,83068.0
2024-06-04 09:55:00,77.54,77.59,77.5,77.59,88575.0,75.0732,75.1216,75.0345,75.1216,88575.0
2024-06-04 10:00:00,77.59,77.68,77.52,77.53,230224.0,75.1216,75.2088,75.0538,75.0635,230224.0
2024-06-04 10:05:00,77.52,77.52,77.4,77.45,160973.0,75.0538,75.0538,74.9377,74.9861,160973.0
2024-06-04 10:10:00,77.44,77.47,77.4,77.42,196397.0,74.9764,75.0054,74.9377,74.957,196397.0
2024-06-04 10:15:00,77.42,77.62,77.4,77.57,84430.0,74.957,75.1507,74.9377,75.1023,84430.0
2024-06-04 10:20:00,77.58,77.63,77.55,77.6,98680.0,75.1119,75.1603,75.0829,75.1313,98680.0
2024-06-04 10:25:00,77.59,77.67,77.57,77.65,100790.0,75.1216,75.1991,75.1023,75.1797,100790.0
2024-06-04 10:30:00,77.65,77.68,77.62,77.66,119761.0,75.1797,75.2088,75.1507,75.1894,119761.0
2024-06-04 10:35:00,77.66,77.67,77.62,77.65,44185.0,75.1894,75.1991,75.1507,75.1797,44185.0
2024-06-04 10:40:00,77.66,77.71,77.65,77.7,48249.0,75.1894,75.2378,75.1797,75.2281,48249.0
2024-06-04 10:45:00,77.7,77.73,77.66,77.69,60895.0,75.2281,75.2572,75.1894,75.2184,60895.0
2024-06-04 10:50:00,77.69,77.71,77.61,77.62,88408.0,75.2184,75.2378,75.141,75.1507,88408.0
2024-06-04 10:55:00,77.61,77.61,77.56,77.58,39268.0,75.141,75.141,75.0926,75.1119,39268.0
2024-06-04 11:00:00,77.57,77.68,77.56,77.67,90265.0,75.1023,75.2088,75.0926,75.1991,90265.0
2024-06-04 11:05:00,77.67,77.7,77.66,77.69,50265.0,75.1991,75.2281,75.1894,75.2184,50265.0
2024-06-04 11:10:00,77.69,77.7,77.64,77.67,33587.0,75.2184,75.2281,75.17,75.1991,33587.0
2024-06-04 11:15:00,77.67,77.71,77.66,77.7,22167.0,75.1991,75.2378,75.1894,75.2281,22167.0
2024-06-04 11:20:00,77.7,77.72,77.67,77.7,45334.0,75.2281,75.2475,75.1991,75.2281,45334.0
2024-06-04 11:25:00,77.7,77.72,77.66,77.67,51200.0,75.2281,75.2475,75.1894,75.1991,51200.0
2024-06-04 11:30:00,77.66,77.66,77.6,77.64,130116.0,75.1894,75.1894,75.1313,75.17,130116.0
2024-06-04 11:35:00,77.63,77.66,77.6,77.65,69527.0,75.1603,75.1894,75.1313,75.1797,69527.0
2024-06-04 11:40:00,77.65,77.66,77.62,77.63,52979.0,75.1797,75.1894,75.1507,75.1603,52979.0
2024-06-04 11:45:00,77.62,77.65,77.59,77.6,28677.0,75.1507,75.1797,75.1216,75.1313,28677.0
2024-06-04 11:50:00,77.6,77.65,77.58,77.63,134694.0,75.1313,75.1797,75.1119,75.1603,134694.0
2024-06-04 11:55:00,77.63,77.64,77.61,77.61,47705.0,75.1603,75.17,75.141,75.141,47705.0
2024-06-04 12:00:00,77.62,77.64,77.6,77.64,53214.0,75.1507,75.17,75.1313,75.17,53214.0
2024-06-04 12:05:00,77.64,77.64,77.61,77.62,30062.0,75.17,75.17,75.141,75.1507,30062.0
2024-06-04 12:10:00,77.63,77.66,77.62,77.63,27675.0,75.1603,75.1894,75.1507,75.1603,27675.0
2024-06-04 12:15:00,77.63,77.65,77.61,77.63,27072.0,75.1603,75.1797,75.141,75.1603,27072.0
2024-06-04 12:20:00,77.62,77.64,77.6,77.62,17532.0,75.1507,75.17,75.1313,75.1507,17532.0
2024-06-04 12:25:00,77.62,77.71,77.62,77.71,33588.0,75.1507,75.2378,75.1507,75.2378,33588.0
2024-06-04 12:30:00,77.71,77.83,77.71,77.83,71388.0,75.2378,75.354,75.2378,75.354,71388.0
2024-06-04 12:35:00,77.83,77.89,77.83,77.87,77375.0,75.354,75.4121,75.354,75.3927,77375.0
2024-06-04 12:40:00,77.87,77.91,77.87,77.9,99917.0,75.3927,75.4314,75.3927,75.4218,99917.0
2024-06-04 12:45:00,77.91,77.97,77.91,77.94,107524.0,75.4314,75.4895,75.4314,75.4605,107524.0
2024-06-04 12:50:00,77.94,77.95,77.89,77.92,54099.0,75.4605,75.4702,75.4121,75.4411,54099.0
2024-06-04 12:55:00,77.92,77.94,77.91,77.92,94374.0,75.4411,75.4605,75.4314,75.4411,94374.0
2024-06-04 13:00:00,77.92,77.93,77.88,77.92,139171.0,75.4411,75.4508,75.4024,75.4411,139171.0
2024-06-04 13:05:00,77.92,77.94,77.9,77.93,144008.0,75.4411,75.4605,75.4218,75.4508,144008.0
2024-06-04 13:10:00,77.93,77.98,77.92,77.97,106585.0,75.4508,75.4992,75.4411,75.4895,106585.0
2024-06-04 13:15:00,77.97,78.02,77.94,78.02,189213.0,75.4895,75.5379,75.4605,75.5379,189213.0
2024-06-04 13:20:00,78.02,78.06,77.99,78.0,262312.0,75.5379,75.5767,75.5089,75.5186,262312.0
2024-06-04 13:25:00,78.0,78.02,77.95,78.02,85672.0,75.5186,75.5379,75.4702,75.5379,85672.0
2024-06-04 13:30:00,78.02,78.03,77.94,77.95,54509.0,75.5379,75.5476,75.4605,75.4702,54509.0
2024-06-04 13:35:00,77.95,77.98,77.95,77.96,55087.0,75.4702,75.4992,75.4702,75.4798,55087.0
2024-06-04 13:40:00,77.97,78.01,77.97,77.97,32777.0,75.4895,75.5283,75.4895,75.4895,32777.0
2024-06-04 13:45:00,77.98,78.0,77.97,78.0,30206.0,75.4992,75.5186,75.4895,75.5186,30206.0
2024-06-04 13:50:00,78.0,78.05,77.98,78.05,35548.0,75.5186,75.567,75.4992,75.567,35548.0
2024-06-04 13:55:00,78.05,78.06,78.0,78.03,34589.0,75.567,75.5767,75.5186,75.5476,34589.0
2024-06-04 14:00:00,78.03,78.04,78.01,78.02,38302.0,75.5476,75.5573,75.5283,75.5379,38302.0
2024-06-04 14:05:00,78.01,78.01,77.95,77.96,27479.0,75.5283,75.5283,75.4702,75.4798,27479.0
2024-06-04 14:10:00,77.95,77.98,77.93,77.94,30923.0,75.4702,75.4992,75.4508,75.4605,30923.0
2024-06-04 14:15:00,77.95,78.02,77.94,78.0,31981.0,75.4702,75.5379,75.4605,75.5186,31981.0
2024-06-04 14:20:00,78.0,78.1,77.99,78.08,75880.0,75.5186,75.6154,75.5089,75.596,75880.0
2024-06-04 14:25:00,78.08,78.09,78.03,78.09,51375.0,75.596,75.6057,75.5476,75.6057,51375.0
2024-06-04 14:30:00,78.1,78.11,78.02,78.04,96732.0,75.6154,75.6251,75.5379,75.5573,96732.0
2024-06-04 14:35:00,78.04,78.07,78.03,78.06,39533.0,75.5573,75.5863,75.5476,75.5767,39533.0
2024-06-04 14:40:00,78.06,78.09,78.05,78.09,36182.0,75.5767,75.6057,75.567,75.6057,36182.0
2024-06-04 14:45:00,78.08,78.11,78.03,78.05,49765.0,75.596,75.6251,75.5476,75.567,49765.0
2024-06-04 14:50:00,78.05,78.06,78.01,78.01,27489.0,75.567,75.5767,75.5283,75.5283,27489.0
2024-06-04 14:55:00,78.02,78.02,77.95,77.95,51368.0,75.5379,75.5379,75.4702,75.4702,51368.0
2024-06-04 15:00:00,77.95,77.97,77.84,77.84,121269.0,75.4702,75.4895,75.3637,75.3637,121269.0
2024-06-04 15:05:00,77.84,77.88,77.82,77.88,74746.0,75.3637,75.4024,75.3443,75.4024,74746.0
2024-06-04 15:10:00,77.88,77.89,77.84,77.86,156021.0,75.4024,75.4121,75.3637,75.383,156021.0
2024-06-04 15:15:00,77.86,77.88,77.82,77.84,69223.0,75.383,75.4024,75.3443,75.3637,69223.0
2024-06-04 15:20:00,77.83,77.86,77.82,77.86,68509.0,75.354,75.383,75.3443,75.383,68509.0
2024-06-04 15:25:00,77.86,77.89,77.82,77.84,88877.0,75.383,75.4121,75.3443,75.3637,88877.0
2024-06-04 15:30:00,77.84,77.85,77.81,77.83,79911.0,75.3637,75.3733,75.3346,75.354,79911.0
2024-06-04 15:35:00,77.83,77.85,77.8,77.82,106528.0,75.354,75.3733,75.3249,75.3443,106528.0
2024-06-04 15:40:00,77.81,77.89,77.81,77.89,129649.0,75.3346,75.4121,75.3346,75.4121,129649.0
2024-06-04 15:45:00,77.89,77.93,77.85,77.89,377256.0,75.4121,75.4508,75.3733,75.4121,377256.0
2024-06-04 15:50:00,77.88,77.97,77.88,77.95,508939.0,75.4024,75.4895,75.4024,75.4702,508939.0
2024-06-04 15:55:00,77.95,77.98,77.93,77.97,756149.0,75.4702,75.4992,75.4508,75.4895,756149.0
2024-06-05 09:30:00,77.88,77.99,77.79,77.88,285830.0,75.4024,75.5089,75.3153,75.4024,285830.0
2024-06-05 09:35:00,77.88,77.89,77.64,77.73,171821.0,75.4024,75.4121,75.17,75.2572,171821.0
2024-06-05 09:40:00,77.74,77.76,77.62,77.64,182873.0,75.2668,75.2862,75.1507,75.17,182873.0
2024-06-05 09:45:00,77.64,77.66,77.45,77.45,139849.0,75.17,75.1894,74.9861,74.9861,139849.0
2024-06-05 09:50:00,77.45,77.47,77.32,77.33,159692.0,74.9861,75.0054,74.8602,74.8699,159692.0
2024-06-05 09:55:00,77.34,77.38,77.32,77.34,55077.0,74.8796,74.9183,74.8602,74.8796,55077.0
2024-06-05 10:00:00,77.34,77.45,77.19,77.44,290019.0,74.8796,74.9861,74.7343,74.9764,290019.0
2024-06-05 10:05:00,77.44,77.45,77.32,77.35,114652.0,74.9764,74.9861,74.8602,74.8893,114652.0
2024-06-05 10:10:00,77.35,77.44,77.34,77.39,106196.0,74.8893,74.9764,74.8796,74.928,106196.0
2024-06-05 10:15:00,77.4,77.44,77.26,77.28,39062.0,74.9377,74.9764,74.8021,74.8215,39062.0
2024-06-05 10:20:00,77.29,77.36,77.27,77.28,88773.0,74.8312,74.8989,74.8118,74.8215,88773.0
2024-06-05 10:25:00,77.29,77.32,77.24,77.31,125441.0,74.8312,74.8602,74.7828,74.8505,125441.0
2024-06-05 10:30:00,77.31,77.33,77.24,77.25,133705.0,74.8505,74.8699,74.7828,74.7924,133705.0
2024-06-05 10:35:00,77.25,77.37,77.24,77.36,128177.0,74.7924,74.9086,74.7828,74.8989,128177.0
2024-06-05 10:40:00,77.37,77.4,77.31,77.32,46581.0,74.9086,74.9377,74.8505,74.8602,46581.0
2024-06-05 10:45:00,77.33,77.43,77.32,77.42,31454.0,74.8699,74.9667,74.8602,74.957,31454.0
2024-06-05 10:50:00,77.43,77.48,77.4,77.47,44901.0,74.9667,75.0151,74.9377,75.0054,44901.0
2024-06-05 10:55:00,77.47,77.5,77.46,77.48,52856.0,75.0054,75.0345,74.9958,75.0151,52856.0
2024-06-05 11:00:00,77.48,77.56,77.48,77.52,31849.0,75.0151,75.0926,75.0151,75.0538,31849.0
2024-06-05 11:05:00,77.52,77.57,77.5,77.51,37472.0,75.0538,75.1023,75.0345,75.0442,37472.0
2024-06-05 11:10:00,77.51,77.57,77.51,77.55,15976.0,75.0442,75.1023,75.0442,75.0829,15976.0
2024-06-05 11:15:00,77.56,77.61,77.55,77.58,19511.0,75.0926,75.141,75.0829,75.1119,19511.0
2024-06-05 11:20:00,77.58,77.6,77.55,77.59,58276.0,75.1119,75.1313,75.0829,75.1216,58276.0
2024-06-05 11:25:00,77.59,77.61,77.56,77.58,26975.0,75.1216,75.141,75.0926,75.1119,26975.0
2024-06-05 11:30:00,77.59,77.6,77.55,77.56,26447.0,75.1216,75.1313,75.0829,75.0926,26447.0
2024-06-05 11:35:00,77.56,77.6,77.56,77.6,82113.0,75.0926,75.1313,75.0926,75.1313,82113.0
2024-06-05 11:40:00,77.6,77.62,77.54,77.54,91872.0,75.1313,75.1507,75.0732,75.0732,91872.0
2024-06-05 11:45:00,77.55,77.56,77.49,77.51,38999.0,75.0829,75.0926,75.0248,75.0442,38999.0
2024-06-05 11:50:00,77.5,77.52,77.48,77.5,30677.0,75.0345,75.0538,75.0151,75.0345,30677.0
2024-06-05 11:55:00,77.49,77.5,77.47,77.48,6730.0,75.0248,75.0345,75.0054,75.0151,6730.0
2024-06-05 12:00:00,77.49,77.49,77.45,77.45,21951.0,75.0248,75.0248,74.9861,74.9861,21951.0
2024-06-05 12:05:00,77.45,77.47,77.43,77.44,13576.0,74.9861,75.0054,74.9667,74.9764,13576.0
2024-06-05 12:10:00,77.44,77.46,77.42,77.43,89678.0,74.9764,74.9958,74.957,74.9667,89678.0
2024-06-05 12:15:00,77.43,77.43,77.41,77.41,45989.0,74.9667,74.9667,74.9473,74.9473,45989.0
2024-06-05 12:20:00,77.41,77.46,77.4,77.46,48826.0,74.9473,74.9958,74.9377,74.9958,48826.0
2024-06-05 12:25:00,77.47,77.49,77.45,77.47,69692.0,75.0054,75.0248,74.9861,75.0054,69692.0
2024-06-05 12:30:00,77.48,77.54,77.47,77.54,76728.0,75.0151,75.0732,75.0054,75.0732,76728.0
2024-06-05 12:35:00,77.54,77.59,77.54,77.56,30788.0,75.0732,75.1216,75.0732,75.0926,30788.0
2024-06-05 12:40:00,77.57,77.59,77.55,77.56,20352.0,75.1023,75.1216,75.0829,75.0926,20352.0
2024-06-05 12:45:00,77.56,77.58,77.55,77.56,22220.0,75.0926,75.1119,75.0829,75.0926,22220.0
2024-06-05 12:50:00,77.56,77.59,77.53,77.53,21468.0,75.0926,75.1216,75.0635,75.0635,21468.0
2024-06-05 12:55:00,77.54,77.56,77.53,77.55,14136.0,75.0732,75.0926,75.0635,75.0829,14136.0
2024-06-05 13:00:00,77.54,77.57,77.53,77.56,17719.0,75.0732,75.1023,75.0635,75.0926,17719.0
2024-06-05 13:05:00,77.56,77.6,77.55,77.59,30323.0,75.0926,75.1313,75.0829,75.1216,30323.0
2024-06-05 13:10:00,77.6,77.61,77.53,77.55,17677.0,75.1313,75.141,75.0635,75.0829,17677.0
2024-06-05 13:15:00,77.55,77.55,77.47,77.48,92051.0,75.0829,75.0829,75.0054,75.0151,92051.0
2024-06-05 13:20:00,77.48,77.5,77.45,77.49,47135.0,75.0151,75.0345,74.9861,75.0248,47135.0
2024-06-05 13:25:00,77.48,77.53,77.47,77.53,14040.0,75.0151,75.0635,75.0054,75.0635,14040.0
2024-06-05 13:30:00,77.53,77.53,77.48,77.48,19601.0,75.0635,75.0635,75.0151,75.0151,19601.0
2024-06-05 13:35:00,77.48,77.49,77.39,77.39,440273.0,75.0151,75.0248,74.928,74.928,440273.0
2024-06-05 13:40:00,77.4,77.42,77.38,77.41,130994.0,74.9377,74.957,74.9183,74.9473,130994.0
2024-06-05 13:45:00,77.41,77.44,77.4,77.44,211374.0,74.9473,74.9764,74.9377,74.9764,211374.0
2024-06-05 13:50:00,77.44,77.45,77.41,77.44,31342.0,74.9764,74.9861,74.9473,74.9764,31342.0
2024-06-05 13:55:00,77.45,77.49,77.43,77.44,364408.0,74.9861,75.0248,74.9667,74.9764,364408.0
2024-06-05 14:00:00,77.44,77.51,77.43,77.51,128381.0,74.9764,75.0442,74.9667,75.0442,128381.0
2024-06-05 14:05:00,77.51,77.57,77.5,77.57,27306.0,75.0442,75.1023,75.0345,75.1023,27306.0
2024-06-05 14:10:00,77.57,77.59,77.55,77.57,46543.0,75.1023,75.1216,75.0829,75.1023,46543.0
2024-06-05 14:15:00,77.57,77.6,77.56,77.56,63155.0,75.1023,75.1313,75.0926,75.0926,63155.0
2024-06-05 14:20:00,77.57,77.59,77.55,77.59,59937.0,75.1023,75.1216,75.0829,75.1216,59937.0
2024-06-05 14:25:00,77.59,77.64,77.59,77.63,32408.0,75.1216,75.17,75.1216,75.1603,32408.0
2024-06-05 14:30:00,77.62,77.67,77.6,77.67,33343.0,75.1507,75.1991,75.1313,75.1991,33343.0
2024-06-05 14:35:00,77.67,77.69,77.65,77.66,44851.0,75.1991,75.2184,75.1797,75.1894,44851.0
2024-06-05 14:40:00,77.66,77.71,77.66,77.69,32800.0,75.1894,75.2378,75.1894,75.2184,32800.0
2024-06-05 14:45:00,77.69,77.69,77.64,77.65,66479.0,75.2184,75.2184,75.17,75.1797,66479.0
2024-06-05 14:50:00,77.65,77.66,77.62,77.63,31926.0,75.1797,75.1894,75.1507,75.1603,31926.0
2024-06-05 14:55:00,77.63,77.64,77.59,77.6,36687.0,75.1603,75.17,75.1216,75.1313,36687.0
2024-06-05 15:00:00,77.59,77.64,77.59,77.63,48150.0,75.1216,75.17,75.1216,75.1603,48150.0
2024-06-05 15:05:00,77.63,77.64,77.6,77.6,59286.0,75.1603,75.17,75.1313,75.1313,59286.0
2024-06-05 15:10:00,77.61,77.62,77.58,77.59,91444.0,75.141,75.1507,75.1119,75.1216,91444.0
2024-06-05 15:15:00,77.59,77.61,77.57,77.58,62662.0,75.1216,75.141,75.1023,75.1119,62662.0
2024-06-05 15:20:00,77.58,77.59,77.56,77.56,53003.0,75.1119,75.1216,75.0926,75.0926,53003.0
2024-06-05 15:25:00,77.56,77.6,77.55,77.59,90028.0,75.0926,75.1313,75.0829,75.1216,90028.0
2024-06-05 15:30:00,77.58,77.62,77.57,77.61,101775.0,75.1119,75.1507,75.1023,75.141,101775.0
2024-06-05 15:35:00,77.62,77.62,77.58,77.59,124806.0,75.1507,75.1507,75.1119,75.1216,124806.0
2024-06-05 15:40:00,77.58,77.63,77.58,77.61,184252.0,75.1119,75.1603,75.1119,75.141,184252.0
2024-06-05 15:45:00,77.61,77.63,77.56,77.63,288290.0,75.141,75.1603,75.0926,75.1603,288290.0
2024-06-05 15:50:00,77.63,77.79,77.6,77.77,422434.0,75.1603,75.3153,75.1313,75.2959,422434.0
2024-06-05 15:55:00,77.77,77.79,77.73,77.79,1093537.0,75.2959,75.3153,75.2572,75.3153,1093537.0
2024-06-06 09:30:00,77.76,77.86,77.6,77.66,173517.0,75.2862,75.383,75.1313,75.1894,173517.0
2024-06-06 09:35:00,77.65,77.85,77.64,77.71,109665.0,75.1797,75.3733,75.17,75.2378,109665.0
2024-06-06 09:40:00,77.7,77.88,77.68,77.87,218967.0,75.2281,75.4024,75.2088,75.3927,218967.0
2024-06-06 09:45:00,77.87,78.02,77.85,78.01,265883.0,75.3927,75.5379,75.3733,75.5283,265883.0
2024-06-06 09:50:00,78.0,78.01,77.89,77.98,144195.0,75.5186,75.5283,75.4121,75.4992,144195.0
2024-06-06 09:55:00,77.98,78.13,77.98,78.13,296348.0,75.4992,75.6444,75.4992,75.6444,296348.0
2024-06-06 10:00:00,78.13,78.14,78.03,78.06,257026.0,75.6444,75.6541,75.5476,75.5767,257026.0
2024-06-06 10:05:00,78.06,78.08,78.0,78.03,126957.0,75.5767,75.596,75.5186,75.5476,126957.0
2024-06-06 10:10:00,78.03,78.1,77.98,78.09,76763.0,75.5476,75.6154,75.4992,75.6057,76763.0
2024-06-06 10:15:00,78.1,78.22,78.1,78.2,204818.0,75.6154,75.7316,75.6154,75.7122,204818.0
2024-06-06 10:20:00,78.21,78.24,78.1,78.14,139365.0,75.7219,75.7509,75.6154,75.6541,139365.0
2024-06-06 10:25:00,78.14,78.16,78.1,78.15,68406.0,75.6541,75.6735,75.6154,75.6638,68406.0
2024-06-06 10:30:00,78.15,78.15,78.04,78.05,97127.0,75.6638,75.6638,75.5573,75.567,97127.0
2024-06-06 10:35:00,78.06,78.06,78.0,78.04,61852.0,75.5767,75.5767,75.5186,75.5573,61852.0
2024-06-06 10:40:00,78.03,78.14,77.99,78.12,96362.0,75.5476,75.6541,75.5089,75.6348,96362.0
2024-06-06 10:45:00,78.13,78.15,78.1,78.13,105066.0,75.6444,75.6638,75.6154,75.6444,105066.0
2024-06-06 10:50:00,78.13,78.13,78.07,78.13,280528.0,75.6444,75.6444,75.5863,75.6444,280528.0
2024-06-06 10:55:00,78.13,78.15,78.1,78.1,60465.0,75.6444,75.6638,75.6154,75.6154,60465.0
2024-06-06 11:00:00,78.11,78.14,78.05,78.08,115434.0,75.6251,75.6541,75.567,75.596,115434.0
2024-06-06 11:05:00,78.08,78.19,78.06,78.19,54111.0,75.596,75.7025,75.5767,75.7025,54111.0
2024-06-06 11:10:00,78.19,78.2,78.14,78.17,104775.0,75.7025,75.7122,75.6541,75.6832,104775.0
2024-06-06 11:15:00,78.18,78.23,78.17,78.21,81176.0,75.6928,75.7413,75.6832,75.7219,81176.0
2024-06-06 11:20:00,78.22,78.26,78.2,78.26,56410.0,75.7316,75.7703,75.7122,75.7703,56410.0
2024-06-06 11:25:00,78.27,78.3,78.24,78.27,60940.0,75.78,75.809,75.7509,75.78,60940.0
2024-06-06 11:30:00,78.26,78.3,78.25,78.26,87811.0,75.7703,75.809,75.7606,75.7703,87811.0
2024-06-06 11:35:00,78.26,78.27,78.24,78.26,62347.0,75.7703,75.78,75.7509,75.7703,62347.0
2024-06-06 11:40:00,78.26,78.29,78.24,78.25,66357.0,75.7703,75.7993,75.7509,75.7606,66357.0
2024-06-06 11:45:00,78.26,78.3,78.25,78.29,92938.0,75.7703,75.809,75.7606,75.7993,92938.0
2024-06-06 11:50:00,78.29,78.31,78.26,78.3,79262.0,75.7993,75.8187,75.7703,75.809,79262.0
2024-06-06 11:55:00,78.3,78.33,78.28,78.31,54187.0,75.809,75.8381,75.7897,75.8187,54187.0
2024-06-06 12:00:00,78.31,78.34,78.3,78.3,45242.0,75.8187,75.8478,75.809,75.809,45242.0
2024-06-06 12:05:00,78.3,78.3,78.26,78.29,54156.0,75.809,75.809,75.7703,75.7993,54156.0
2024-06-06 12:10:00,78.28,78.29,78.24,78.25,104029.0,75.7897,75.7993,75.7509,75.7606,104029.0
2024-06-06 12:15:00,78.25,78.26,78.2,78.2,178065.0,75.7606,75.7703,75.7122,75.7122,178065.0
2024-06-06 12:20:00,78.2,78.22,78.18,78.22,183213.0,75.7122,75.7316,75.6928,75.7316,183213.0
2024-06-06 12:25:00,78.21,78.23,78.2,78.23,44158.0,75.7219,75.7413,75.7122,75.7413,44158.0
2024-06-06 12:30:00,78.23,78.25,78.22,78.23,82850.0,75.7413,75.7606,75.7316,75.7413,82850.0
2024-06-06 12:35:00,78.23,78.27,78.22,78.27,88864.0,75.7413,75.78,75.7316,75.78,88864.0
2024-06-06 12:40:00,78.27,78.29,78.25,78.29,53551.0,75.78,75.7993,75.7606,75.7993,53551.0
2024-06-06 12:45:00,78.29,78.3,78.24,78.25,38592.0,75.7993,75.809,75.7509,75.7606,38592.0
2024-06-06 12:50:00,78.25,78.26,78.22,78.25,90479.0,75.7606,75.7703,75.7316,75.7606,90479.0
2024-06-06 12:55:00,78.24,78.25,78.22,78.25,99922.0,75.7509,75.7606,75.7316,75.7606,99922.0
2024-06-06 13:00:00,78.24,78.25,78.16,78.2,68086.0,75.7509,75.7606,75.6735,75.7122,68086.0
2024-06-06 13:05:00,78.2,78.2,78.17,78.17,32298.0,75.7122,75.7122,75.6832,75.6832,32298.0
2024-06-06 13:10:00,78.17,78.21,78.16,78.19,43768.0,75.6832,75.7219,75.6735,75.7025,43768.0
2024-06-06 13:15:00,78.19,78.22,78.18,78.18,39535.0,75.7025,75.7316,75.6928,75.6928,39535.0
2024-06-06 13:20:00,78.19,78.24,78.17,78.23,41567.0,75.7025,75.7509,75.6832,75.7413,41567.0
2024-06-06 13:25:00,78.23,78.26,78.23,78.26,40399.0,75.7413,75.7703,75.7413,75.7703,40399.0
2024-06-06 13:30:00,78.26,78.26,78.22,78.24,37288.0,75.7703,75.7703,75.7316,75.7509,37288.0
2024-06-06 13:35:00,78.24,78.24,78.22,78.23,51477.0,75.7509,75.7509,75.7316,75.7413,51477.0
2024-06-06 13:40:00,78.23,78.24,78.2,78.22,62580.0,75.7413,75.7509,75.7122,75.7316,62580.0
2024-06-06 13:45:00,78.22,78.26,78.2,78.24,69655.0,75.7316,75.7703,75.7122,75.7509,69655.0
2024-06-06 13:50:00,78.25,78.27,78.24,78.25,37468.0,75.7606,75.78,75.7509,75.7606,37468.0
2024-06-06 13:55:00,78.25,78.25,78.23,78.23,68485.0,75.7606,75.7606,75.7413,75.7413,68485.0
2024-06-06 14:00:00,78.23,78.23,78.16,78.17,51293.0,75.7413,75.7413,75.6735,75.6832,51293.0
2024-06-06 14:05:00,78.16,78.16,78.01,78.02,134034.0,75.6735,75.6735,75.5283,75.5379,134034.0
2024-06-06 14:10:00,78.01,78.05,78.0,78.03,96881.0,75.5283,75.567,75.5186,75.5476,96881.0
2024-06-06 14:15:00,78.03,78.06,77.99,78.06,52164.0,75.5476,75.5767,75.5089,75.5767,52164.0
2024-06-06 14:20:00,78.06,78.06,78.02,78.05,61793.0,75.5767,75.5767,75.5379,75.567,61793.0
2024-06-06 14:25:00,78.05,78.05,78.01,78.02,68234.0,75.567,75.567,75.5283,75.5379,68234.0
2024-06-06 14:30:00,78.02,78.02,77.98,78.0,65642.0,75.5379,75.5379,75.4992,75.5186,65642.0
2024-06-06 14:35:00,78.01,78.02,77.96,77.98,46630.0,75.5283,75.5379,75.4798,75.4992,46630.0
2024-06-06 14:40:00,77.99,78.01,77.96,77.96,81750.0,75.5089,75.5283,75.4798,75.4798,81750.0
2024-06-06 14:45:00,77.97,78.03,77.96,78.02,76164.0,75.4895,75.5476,75.4798,75.5379,76164.0
2024-06-06 14:50:00,78.02,78.09,78.01,78.09,61779.0,75.5379,75.6057,75.5283,75.6057,61779.0
2024-06-06 14:55:00,78.09,78.13,78.08,78.11,100071.0,75.6057,75.6444,75.596,75.6251,100071.0
2024-06-06 15:00:00,78.1,78.12,78.08,78.12,40640.0,75.6154,75.6348,75.596,75.6348,40640.0
2024-06-06 15:05:00,78.12,78.15,78.1,78.12,57877.0,75.6348,75.6638,75.6154,75.6348,57877.0
2024-06-06 15:10:00,78.13,78.14,78.09,78.09,105390.0,75.6444,75.6541,75.6057,75.6057,105390.0
2024-06-06 15:15:00,78.09,78.1,78.04,78.06,89829.0,75.6057,75.6154,75.5573,75.5767,89829.0
2024-06-06 15:20:00,78.06,78.09,78.06,78.09,48214.0,75.5767,75.6057,75.5767,75.6057,48214.0
2024-06-06 15:25:00,78.09,78.12,78.07,78.09,76268.0,75.6057,75.6348,75.5863,75.6057,76268.0
2024-06-06 15:30:00,78.09,78.11,78.07,78.08,93017.0,75.6057,75.6251,75.5863,75.596,93017.0
2024-06-06 15:35:00,78.08,78.14,78.07,78.12,174992.0,75.596,75.6541,75.5863,75.6348,174992.0
2024-06-06 15:40:00,78.12,78.12,78.08,78.11,174493.0,75.6348,75.6348,75.596,75.6251,174493.0
2024-06-06 15:45:00,78.11,78.11,78.06,78.06,194416.0,75.6251,75.6251,75.5767,75.5767,194416.0
2024-06-06 15:50:00,78.06,78.07,77.95,78.02,307338.0,75.5767,75.5863,75.4702,75.5379,307338.0
2024-06-06 15:55:00,78.02,78.07,78.01,78.07,856985.0,75.5379,75.5863,75.5283,75.5863,856985.0
2024-06-07 09:30:00,78.03,78.16,77.99,78.03,391622.0,75.5476,75.6735,75.5089,75.5476,391622.0
2024-06-07 09:35:00,78.03,78.11,77.93,78.09,73265.0,75.5476,75.6251,75.4508,75.6057,73265.0
2024-06-07 09:40:00,78.08,78.25,78.06,78.17,154474.0,75.596,75.7606,75.5767,75.6832,154474.0
2024-06-07 09:45:00,78.17,78.18,78.0,78.06,223076.0,75.6832,75.6928,75.5186,75.5767,223076.0
2024-06-07 09:50:00,78.06,78.1,78.01,78.02,70588.0,75.5767,75.6154,75.5283,75.5379,70588.0
2024-06-07 09:55:00,78.02,78.11,77.95,78.09,68737.0,75.5379,75.6251,75.4702,75.6057,68737.0
2024-06-07 10:00:00,78.09,78.15,78.07,78.14,72583.0,75.6057,75.6638,75.5863,75.6541,72583.0
2024-06-07 10:05:00,78.14,78.14,78.1,78.14,83413.0,75.6541,75.6541,75.6154,75.6541,83413.0
2024-06-07 10:10:00,78.13,78.13,78.06,78.09,49478.0,75.6444,75.6444,75.5767,75.6057,49478.0
2024-06-07 10:15:00,78.08,78.18,78.07,78.13,48691.0,75.596,75.6928,75.5863,75.6444,48691.0
2024-06-07 10:20:00,78.13,78.18,78.12,78.14,79527.0,75.6444,75.6928,75.6348,75.6541,79527.0
2024-06-07 10:25:00,78.14,78.14,78.08,78.1,43169.0,75.6541,75.6541,75.596,75.6154,43169.0
2024-06-07 10:30:00,78.1,78.11,77.96,77.98,76033.0,75.6154,75.6251,75.4798,75.4992,76033.0
2024-06-07 10:35:00,77.99,78.08,77.97,78.04,62104.0,75.5089,75.596,75.4895,75.5573,62104.0
2024-06-07 10:40:00,78.04,78.16,78.04,78.14,54676.0,75.5573,75.6735,75.5573,75.6541,54676.0
2024-06-07 10:45:00,78.14,78.18,78.13,78.16,65313.0,75.6541,75.6928,75.6444,75.6735,65313.0
2024-06-07 10:50:00,78.16,78.17,78.13,78.14,41667.0,75.6735,75.6832,75.6444,75.6541,41667.0
2024-06-07 10:55:00,78.14,78.14,78.07,78.09,70335.0,75.6541,75.6541,75.5863,75.6057,70335.0
2024-06-07 11:00:00,78.09,78.1,77.99,78.04,53574.0,75.6057,75.6154,75.5089,75.5573,53574.0
2024-06-07 11:05:00,78.04,78.07,78.01,78.05,45625.0,75.5573,75.5863,75.5283,75.567,45625.0
2024-06-07 11:10:00,78.05,78.05,77.99,77.99,43559.0,75.567,75.567,75.5089,75.5089,43559.0
2024-06-07 11:15:00,77.99,78.03,77.99,78.02,72670.0,75.5089,75.5476,75.5089,75.5379,72670.0
2024-06-07 11:20:00,78.01,78.05,77.98,78.05,72493.0,75.5283,75.567,75.4992,75.567,72493.0
2024-06-07 11:25:00,78.06,78.09,78.04,78.07,45060.0,75.5767,75.6057,75.5573,75.5863,45060.0
2024-06-07 11:30:00,78.07,78.11,78.07,78.09,56150.0,75.5863,75.6251,75.5863,75.6057,56150.0
2024-06-07 11:35:00,78.1,78.12,78.03,78.07,59468.0,75.6154,75.6348,75.5476,75.5863,59468.0
2024-06-07 11:40:00,78.08,78.1,78.04,78.07,78695.0,75.596,75.6154,75.5573,75.5863,78695.0
2024-06-07 11:45:00,78.07,78.07,78.01,78.02,72798.0,75.5863,75.5863,75.5283,75.5379,72798.0
2024-06-07 11:50:00,78.02,78.02,77.97,77.99,44526.0,75.5379,75.5379,75.4895,75.5089,44526.0
2024-06-07 11:55:00,77.99,78.04,77.98,78.01,45160.0,75.5089,75.5573,75.4992,75.5283,45160.0
2024-06-07 12:00:00,78.01,78.01,77.9,77.92,49963.0,75.5283,75.5283,75.4218,75.4411,49963.0
2024-06-07 12:05:00,77.93,77.96,77.92,77.95,45950.0,75.4508,75.4798,75.4411,75.4702,45950.0
2024-06-07 12:10:00,77.95,77.96,77.9,77.92,65007.0,75.4702,75.4798,75.4218,75.4411,65007.0
2024-06-07 12:15:00,77.92,77.95,77.91,77.93,68272.0,75.4411,75.4702,75.4314,75.4508,68272.0
2024-06-07 12:20:00,77.93,77.94,77.86,77.88,85201.0,75.4508,75.4605,75.383,75.4024,85201.0
2024-06-07 12:25:00,77.87,77.88,77.84,77.88,86406.0,75.3927,75.4024,75.3637,75.4024,86406.0
2024-06-07 12:30:00,77.88,77.92,77.86,77.87,64778.0,75.4024,75.4411,75.383,75.3927,64778.0
2024-06-07 12:35:00,77.87,77.88,77.82,77.86,52779.0,75.3927,75.4024,75.3443,75.383,52779.0
2024-06-07 12:40:00,77.86,77.87,77.8,77.85,150881.0,75.383,75.3927,75.3249,75.3733,150881.0
2024-06-07 12:45:00,77.86,77.86,77.78,77.82,52407.0,75.383,75.383,75.3056,75.3443,52407.0
2024-06-07 12:50:00,77.81,77.86,77.81,77.86,41250.0,75.3346,75.383,75.3346,75.383,41250.0
2024-06-07 12:55:00,77.86,77.91,77.86,77.89,47220.0,75.383,75.4314,75.383,75.4121,47220.0
2024-06-07 13:00:00,77.88,77.89,77.83,77.84,43566.0,75.4024,75.4121,75.354,75.3637,43566.0
2024-06-07 13:05:00,77.84,77.85,77.82,77.84,50231.0,75.3637,75.3733,75.3443,75.3637,50231.0
2024-06-07 13:10:00,77.85,77.87,77.83,77.86,45041.0,75.3733,75.3927,75.354,75.383,45041.0
2024-06-07 13:15:00,77.85,77.89,77.85,77.88,28271.0,75.3733,75.4121,75.3733,75.4024,28271.0
2024-06-07 13:20:00,77.88,77.94,77.87,77.92,52428.0,75.4024,75.4605,75.3927,75.4411,52428.0
2024-06-07 13:25:00,77.92,77.93,77.88,77.91,24387.0,75.4411,75.4508,75.4024,75.4314,24387.0
2024-06-07 13:30:00,77.9,77.9,77.83,77.85,49495.0,75.4218,75.4218,75.354,75.3733,49495.0
2024-06-07 13:35:00,77.85,77.85,77.8,77.81,14269.0,75.3733,75.3733,75.3249,75.3346,14269.0
2024-06-07 13:40:00,77.81,77.82,77.77,77.81,31820.0,75.3346,75.3443,75.2959,75.3346,31820.0
2024-06-07 13:45:00,77.81,77.81,77.79,77.79,32790.0,75.3346,75.3346,75.3153,75.3153,32790.0
2024-06-07 13:50:00,77.8,77.83,77.79,77.81,48440.0,75.3249,75.354,75.3153,75.3346,48440.0
2024-06-07 13:55:00,77.81,77.85,77.8,77.83,34153.0,75.3346,75.3733,75.3249,75.354,34153.0
2024-06-07 14:00:00,77.82,77.82,77.72,77.73,71495.0,75.3443,75.3443,75.2475,75.2572,71495.0
2024-06-07 14:05:00,77.73,77.73,77.65,77.68,54041.0,75.2572,75.2572,75.1797,75.2088,54041.0
2024-06-07 14:10:00,77.67,77.71,77.66,77.7,62617.0,75.1991,75.2378,75.1894,75.2281,62617.0
2024-06-07 14:15:00,77.7,77.71,77.67,77.7,57690.0,75.2281,75.2378,75.1991,75.2281,57690.0
2024-06-07 14:20:00,77.7,77.75,77.7,77.73,62712.0,75.2281,75.2765,75.2281,75.2572,62712.0
2024-06-07 14:25:00,77.73,77.78,77.73,77.76,30115.0,75.2572,75.3056,75.2572,75.2862,30115.0
2024-06-07 14:30:00,77.76,77.78,77.75,77.75,27391.0,75.2862,75.3056,75.2765,75.2765,27391.0
2024-06-07 14:35:00,77.75,77.8,77.75,77.79,41443.0,75.2765,75.3249,75.2765,75.3153,41443.0
2024-06-07 14:40:00,77.79,77.82,77.78,77.81,37970.0,75.3153,75.3443,75.3056,75.3346,37970.0
2024-06-07 14:45:00,77.82,77.87,77.82,77.85,65923.0,75.3443,75.3927,75.3443,75.3733,65923.0
2024-06-07 14:50:00,77.85,77.86,77.82,77.84,32764.0,75.3733,75.383,75.3443,75.3637,32764.0
2024-06-07 14:55:00,77.84,77.85,77.83,77.83,50452.0,75.3637,75.3733,75.354,75.354,50452.0
2024-06-07 15:00:00,77.84,77.84,77.76,77.8,61179.0,75.3637,75.3637,75.2862,75.3249,61179.0
2024-06-07 15:05:00,77.81,77.81,77.75,77.75,74375.0,75.3346,75.3346,75.2765,75.2765,74375.0
2024-06-07 15:10:00,77.76,77.77,77.7,77.74,69198.0,75.2862,75.2959,75.2281,75.2668,69198.0
2024-06-07 15:15:00,77.73,77.78,77.72,77.72,50889.0,75.2572,75.3056,75.2475,75.2475,50889.0
2024-06-07 15:20:00,77.73,77.75,77.7,77.75,93261.0,75.2572,75.2765,75.2281,75.2765,93261.0
2024-06-07 15:25:00,77.75,77.79,77.73,77.78,109492.0,75.2765,75.3153,75.2572,75.3056,109492.0
2024-06-07 15:30:00,77.77,77.8,77.75,77.76,111377.0,75.2959,75.3249,75.2765,75.2862,111377.0
2024-06-07 15:35:00,77.76,77.78,77.7,77.71,101052.0,75.2862,75.3056,75.2281,75.2378,101052.0
2024-06-07 15:40:00,77.71,77.73,77.65,77.67,149726.0,75.2378,75.2572,75.1797,75.1991,149726.0
2024-06-07 15:45:00,77.67,77.67,77.59,77.59,199229.0,75.1991,75.1991,75.1216,75.1216,199229.0
2024-06-07 15:50:00,77.59,77.7,77.58,77.7,335582.0,75.1216,75.2281,75.1119,75.2281,335582.0
2024-06-07 15:55:00,77.69,77.73,77.63,77.67,775340.0,75.2184,75.2572,75.1603,75.1991,775340.0
2024-06-10 09:30:00,77.78,77.8,77.45,77.46,190457.0,75.3056,75.3249,74.9861,74.9958,190457.0
2024-06-10 09:35:00,77.46,77.48,77.35,77.43,92963.0,74.9958,75.0151,74.8893,74.9667,92963.0
2024-06-10 09:40:00,77.42,77.62,77.4,77.62,115441.0,74.957,75.1507,74.9377,75.1507,115441.0
2024-06-10 09:45:00,77.62,77.66,77.49,77.59,71733.0,75.1507,75.1894,75.0248,75.1216,71733.0
2024-06-10 09:50:00,77.6,77.71,77.58,77.58,47024.0,75.1313,75.2378,75.1119,75.1119,47024.0
2024-06-10 09:55:00,77.58,77.62,77.51,77.58,39505.0,75.1119,75.1507,75.0442,75.1119,39505.0
2024-06-10 10:00:00,77.58,77.6,77.52,77.59,37360.0,75.1119,75.1313,75.0538,75.1216,37360.0
2024-06-10 10:05:00,77.59,77.64,77.47,77.48,81712.0,75.1216,75.17,75.0054,75.0151,81712.0
2024-06-10 10:10:00,77.47,77.54,77.47,77.54,130225.0,75.0054,75.0732,75.0054,75.0732,130225.0
2024-06-10 10:15:00,77.53,77.61,77.53,77.55,46554.0,75.0635,75.141,75.0635,75.0829,46554.0
2024-06-10 10:20:00,77.54,77.55,77.43,77.44,42553.0,75.0732,75.0829,74.9667,74.9764,42553.0
2024-06-10 10:25:00,77.44,77.46,77.37,77.38,212751.0,74.9764,74.9958,74.9086,74.9183,212751.0
2024-06-10 10:30:00,77.37,77.4,77.33,77.39,57906.0,74.9086,74.9377,74.8699,74.928,57906.0
2024-06-10 10:35:00,77.4,77.4,77.27,77.29,50354.0,74.9377,74.9377,74.8118,74.8312,50354.0
2024-06-10 10:40:00,77.3,77.32,77.23,77.26,54011.0,74.8408,74.8602,74.7731,74.8021,54011.0
2024-06-10 10:45:00,77.25,77.26,77.18,77.24,65170.0,74.7924,74.8021,74.7247,74.7828,65170.0
2024-06-10 10:50:00,77.24,77.26,77.2,77.23,106741.0,74.7828,74.8021,74.744,74.7731,106741.0
2024-06-10 10:55:00,77.23,77.24,77.11,77.13,94318.0,74.7731,74.7828,74.6569,74.6763,94318.0
2024-06-10 11:00:00,77.12,77.18,77.1,77.17,156669.0,74.6666,74.7247,74.6472,74.715,156669.0
2024-06-10 11:05:00,77.17,77.25,77.17,77.23,73308.0,74.715,74.7924,74.715,74.7731,73308.0
2024-06-10 11:10:00,77.23,77.24,77.14,77.15,58095.0,74.7731,74.7828,74.6859,74.6956,58095.0
2024-06-10 11:15:00,77.15,77.16,77.11,77.15,76324.0,74.6956,74.7053,74.6569,74.6956,76324.0
2024-06-10 11:20:00,77.15,77.17,77.13,77.17,68990.0,74.6956,74.715,74.6763,74.715,68990.0
2024-06-10 11:25:00,77.16,77.21,77.15,77.2,149587.0,74.7053,74.7537,74.6956,74.744,149587.0
2024-06-10 11:30:00,77.2,77.29,77.19,77.27,148943.0,74.744,74.8312,74.7343,74.8118,148943.0
2024-06-10 11:35:00,77.27,77.3,77.24,77.3,104287.0,74.8118,74.8408,74.7828,74.8408,104287.0
2024-06-10 11:40:00,77.3,77.33,77.27,77.3,146175.0,74.8408,74.8699,74.8118,74.8408,146175.0
2024-06-10 11:45:00,77.3,77.33,77.29,77.33,108709.0,74.8408,74.8699,74.8312,74.8699,108709.0
2024-06-10 11:50:00,77.33,77.39,77.32,77.39,101111.0,74.8699,74.928,74.8602,74.928,101111.0
2024-06-10 11:55:00,77.38,77.44,77.35,77.44,131718.0,74.9183,74.9764,74.8893,74.9764,131718.0
2024-06-10 12:00:00,77.44,77.46,77.4,77.41,129339.0,74.9764,74.9958,74.9377,74.9473,129339.0
2024-06-10 12:05:00,77.41,77.43,77.38,77.4,95004.0,74.9473,74.9667,74.9183,74.9377,95004.0
2024-06-10 12:10:00,77.4,77.41,77.36,77.4,99550.0,74.9377,74.9473,74.8989,74.9377,99550.0
2024-06-10 12:15:00,77.4,77.42,77.36,77.37,114929.0,74.9377,74.957,74.8989,74.9086,114929.0
2024-06-10 12:20:00,77.37,77.4,77.36,77.39,85333.0,74.9086,74.9377,74.8989,74.928,85333.0
2024-06-10 12:25:00,77.39,77.44,77.39,77.44,100665.0,74.928,74.9764,74.928,74.9764,100665.0
2024-06-10 12:30:00,77.44,77.46,77.43,77.45,110010.0,74.9764,74.9958,74.9667,74.9861,110010.0
2024-06-10 12:35:00,77.45,77.5,77.44,77.5,78946.0,74.9861,75.0345,74.9764,75.0345,78946.0
2024-06-10 12:40:00,77.5,77.52,77.48,77.51,110424.0,75.0345,75.0538,75.0151,75.0442,110424.0
2024-06-10 12:45:00,77.51,77.53,77.48,77.48,89285.0,75.0442,75.0635,75.0151,75.0151,89285.0
2024-06-10 12:50:00,77.48,77.5,77.44,77.45,92784.0,75.0151,75.0345,74.9764,74.9861,92784.0
2024-06-10 12:55:00,77.44,77.45,77.42,77.42,106962.0,74.9764,74.9861,74.957,74.957,106962.0
2024-06-10 13:00:00,77.42,77.44,77.38,77.44,132445.0,74.957,74.9764,74.9183,74.9764,132445.0
2024-06-10 13:05:00,77.43,77.44,77.39,77.39,92007.0,74.9667,74.9764,74.928,74.928,92007.0
2024-06-10 13:10:00,77.39,77.44,77.39,77.44,106394.0,74.928,74.9764,74.928,74.9764,106394.0
2024-06-10 13:15:00,77.44,77.47,77.42,77.47,104133.0,74.9764,75.0054,74.957,75.0054,104133.0
2024-06-10 13:20:00,77.47,77.49,77.45,77.48,95989.0,75.0054,75.0248,74.9861,75.0151,95989.0
2024-06-10 13:25:00,77.48,77.52,77.46,77.49,97713.0,75.0151,75.0538,74.9958,75.0248,97713.0
2024-06-10 13:30:00,77.5,77.51,77.48,77.51,115100.0,75.0345,75.0442,75.0151,75.0442,115100.0
2024-06-10 13:35:00,77.51,77.6,77.5,77.56,94522.0,75.0442,75.1313,75.0345,75.0926,94522.0
2024-06-10 13:40:00,77.56,77.58,77.55,77.57,103080.0,75.0926,75.1119,75.0829,75.1023,103080.0
2024-06-10 13:45:00,77.57,77.64,77.57,77.62,138967.0,75.1023,75.17,75.1023,75.1507,138967.0
2024-06-10 13:50:00,77.62,77.64,77.6,77.61,100390.0,75.1507,75.17,75.1313,75.141,100390.0
2024-06-10 13:55:00,77.61,77.62,77.59,77.62,86061.0,75.141,75.1507,75.1216,75.1507,86061.0
2024-06-10 14:00:00,77.61,77.64,77.59,77.64,104254.0,75.141,75.17,75.1216,75.17,104254.0
2024-06-10 14:05:00,77.64,77.71,77.64,77.7,108501.0,75.17,75.2378,75.17,75.2281,108501.0
2024-06-10 14:10:00,77.7,77.71,77.66,77.67,110309.0,75.2281,75.2378,75.1894,75.1991,110309.0
2024-06-10 14:15:00,77.67,77.74,77.67,77.74,88670.0,75.1991,75.2668,75.1991,75.2668,88670.0
2024-06-10 14:20:00,77.73,77.74,77.67,77.72,144329.0,75.2572,75.2668,75.1991,75.2475,144329.0
2024-06-10 14:25:00,77.72,77.75,77.67,77.69,137829.0,75.2475,75.2765,75.1991,75.2184,137829.0
2024-06-10 14:30:00,77.69,77.75,77.68,77.73,85411.0,75.2184,75.2765,75.2088,75.2572,85411.0
2024-06-10 14:35:00,77.74,77.74,77.69,77.7,108776.0,75.2668,75.2668,75.2184,75.2281,108776.0
2024-06-10 14:40:00,77.7,77.72,77.65,77.67,114925.0,75.2281,75.2475,75.1797,75.1991,114925.0
2024-06-10 14:45:00,77.67,77.7,77.67,77.67,103013.0,75.1991,75.2281,75.1991,75.1991,103013.0
2024-06-10 14:50:00,77.67,77.68,77.63,77.66,76627.0,75.1991,75.2088,75.1603,75.1894,76627.0
2024-06-10 14:55:00,77.66,77.71,77.64,77.7,124636.0,75.1894,75.2378,75.17,75.2281,124636.0
2024-06-10 15:00:00,77.69,77.73,77.69,77.7,190078.0,75.2184,75.2572,75.2184,75.2281,190078.0
2024-06-10 15:05:00,77.7,77.71,77.63,77.65,87136.0,75.2281,75.2378,75.1603,75.1797,87136.0
2024-06-10 15:10:00,77.65,77.65,77.59,77.62,106462.0,75.1797,75.1797,75.1216,75.1507,106462.0
2024-06-10 15:15:00,77.63,77.66,77.61,77.61,124712.0,75.1603,75.1894,75.141,75.141,124712.0
2024-06-10 15:20:00,77.62,77.66,77.61,77.62,89043.0,75.1507,75.1894,75.141,75.1507,89043.0
2024-06-10 15:25:00,77.62,77.63,77.59,77.63,108800.0,75.1507,75.1603,75.1216,75.1603,108800.0
2024-06-10 15:30:00,77.62,77.64,77.6,77.62,136923.0,75.1507,75.17,75.1313,75.1507,136923.0
2024-06-10 15:35:00,77.61,77.62,77.56,77.58,145092.0,75.141,75.1507,75.0926,75.1119,145092.0
2024-06-10 15:40:00,77.58,77.62,77.57,77.62,202764.0,75.1119,75.1507,75.1023,75.1507,202764.0
2024-06-10 15:45:00,77.62,77.65,77.57,77.58,258792.0,75.1507,75.1797,75.1023,75.1119,258792.0
2024-06-10 15:50:00,77.57,77.67,77.56,77.66,275656.0,75.1023,75.1991,75.0926,75.1894,275656.0
2024-06-10 15:55:00,77.65,77.66,77.56,77.6,580284.0,75.1797,75.1894,75.0926,75.1313,580284.0
2024-06-11 09:30:00,77.45,77.49,77.19,77.2,384871.0,74.9861,75.0248,74.7343,74.744,384871.0
2024-06-11 09:35:00,77.19,77.35,77.16,77.33,177807.0,74.7343,74.8893,74.7053,74.8699,177807.0
2024-06-11 09:40:00,77.34,77.35,77.06,77.22,224239.0,74.8796,74.8893,74.6085,74.7634,224239.0
2024-06-11 09:45:00,77.21,77.22,76.97,77.01,110612.0,74.7537,74.7634,74.5213,74.5601,110612.0
2024-06-11 09:50:00,77.0,77.12,76.99,77.1,88504.0,74.5504,74.6666,74.5407,74.6472,88504.0
2024-06-11 09:55:00,77.1,77.1,76.92,77.03,404578.0,74.6472,74.6472,74.4729,74.5794,404578.0
2024-06-11 10:00:00,77.03,77.1,76.99,77.03,88178.0,74.5794,74.6472,74.5407,74.5794,88178.0
2024-06-11 10:05:00,77.04,77.16,77.04,77.14,48577.0,74.5891,74.7053,74.5891,74.6859,48577.0
2024-06-11 10:10:00,77.16,77.27,77.14,77.25,72095.0,74.7053,74.8118,74.6859,74.7924,72095.0
2024-06-11 10:15:00,77.25,77.28,77.15,77.25,61614.0,74.7924,74.8215,74.6956,74.7924,61614.0
2024-06-11 10:20:00,77.25,77.27,77.22,77.24,33357.0,74.7924,74.8118,74.7634,74.7828,33357.0
2024-06-11 10:25:00,77.25,77.3,77.21,77.24,79241.0,74.7924,74.8408,74.7537,74.7828,79241.0
2024-06-11 10:30:00,77.23,77.29,77.19,77.29,32956.0,74.7731,74.8312,74.7343,74.8312,32956.0
2024-06-11 10:35:00,77.29,77.32,77.25,77.31,27510.0,74.8312,74.8602,74.7924,74.8505,27510.0
2024-06-11 10:40:00,77.3,77.33,77.28,77.32,26565.0,74.8408,74.8699,74.8215,74.8602,26565.0
2024-06-11 10:45:00,77.32,77.32,77.29,77.3,33677.0,74.8602,74.8602,74.8312,74.8408,33677.0
2024-06-11 10:50:00,77.3,77.33,77.22,77.33,88374.0,74.8408,74.8699,74.7634,74.8699,88374.0
2024-06-11 10:55:00,77.32,77.33,77.29,77.31,43188.0,74.8602,74.8699,74.8312,74.8505,43188.0
2024-06-11 11:00:00,77.32,77.34,77.3,77.31,100410.0,74.8602,74.8796,74.8408,74.8505,100410.0
2024-06-11 11:05:00,77.31,77.32,77.24,77.27,26447.0,74.8505,74.8602,74.7828,74.8118,26447.0
2024-06-11 11:10:00,77.28,77.31,77.27,77.28,61617.0,74.8215,74.8505,74.8118,74.8215,61617.0
2024-06-11 11:15:00,77.28,77.35,77.27,77.33,29364.0,74.8215,74.8893,74.8118,74.8699,29364.0
2024-06-11 11:20:00,77.32,77.35,77.31,77.33,40556.0,74.8602,74.8893,74.8505,74.8699,40556.0
2024-06-11 11:25:00,77.34,77.36,77.31,77.33,46249.0,74.8796,74.8989,74.8505,74.8699,46249.0
2024-06-11 11:30:00,77.33,77.39,77.33,77.36,43315.0,74.8699,74.928,74.8699,74.8989,43315.0
2024-06-11 11:35:00,77.37,77.37,77.33,77.34,59285.0,74.9086,74.9086,74.8699,74.8796,59285.0
2024-06-11 11:40:00,77.34,77.43,77.33,77.42,97810.0,74.8796,74.9667,74.8699,74.957,97810.0
2024-06-11 11:45:00,77.42,77.46,77.42,77.42,46884.0,74.957,74.9958,74.957,74.957,46884.0
2024-06-11 11:50:00,77.43,77.44,77.39,77.42,31291.0,74.9667,74.9764,74.928,74.957,31291.0
2024-06-11 11:55:00,77.42,77.43,77.37,77.37,63833.0,74.957,74.9667,74.9086,74.9086,63833.0
2024-06-11 12:00:00,77.36,77.37,77.32,77.34,65618.0,74.8989,74.9086,74.8602,74.8796,65618.0
2024-06-11 12:05:00,77.34,77.36,77.34,77.34,45347.0,74.8796,74.8989,74.8796,74.8796,45347.0
2024-06-11 12:10:00,77.34,77.37,77.33,77.36,42570.0,74.8796,74.9086,74.8699,74.8989,42570.0
2024-06-11 12:15:00,77.35,77.37,77.33,77.34,29147.0,74.8893,74.9086,74.8699,74.8796,29147.0
2024-06-11 12:20:00,77.35,77.35,77.32,77.33,26349.0,74.8893,74.8893,74.8602,74.8699,26349.0
2024-06-11 12:25:00,77.33,77.34,77.29,77.3,19627.0,74.8699,74.8796,74.8312,74.8408,19627.0
2024-06-11 12:30:00,77.3,77.31,77.28,77.31,27810.0,74.8408,74.8505,74.8215,74.8505,27810.0
2024-06-11 12:35:00,77.32,77.35,77.31,77.34,24584.0,74.8602,74.8893,74.8505,74.8796,24584.0
2024-06-11 12:40:00,77.34,77.34,77.31,77.33,30150.0,74.8796,74.8796,74.8505,74.8699,30150.0
2024-06-11 12:45:00,77.34,77.34,77.28,77.29,29073.0,74.8796,74.8796,74.8215,74.8312,29073.0
2024-06-11 12:50:00,77.29,77.29,77.26,77.28,19891.0,74.8312,74.8312,74.8021,74.8215,19891.0
2024-06-11 12:55:00,77.28,77.29,77.26,77.27,21926.0,74.8215,74.8312,74.8021,74.8118,21926.0
2024-06-11 13:00:00,77.27,77.29,77.23,77.29,88758.0,74.8118,74.8312,74.7731,74.8312,88758.0
2024-06-11 13:05:00,77.3,77.32,77.24,77.27,23371.0,74.8408,74.8602,74.7828,74.8118,23371.0
2024-06-11 13:10:00,77.27,77.28,77.25,77.26,19876.0,74.8118,74.8215,74.7924,74.8021,19876.0
2024-06-11 13:15:00,77.26,77.26,77.23,77.25,22664.0,74.8021,74.8021,74.7731,74.7924,22664.0
2024-06-11 13:20:00,77.25,77.28,77.22,77.22,42741.0,74.7924,74.8215,74.7634,74.7634,42741.0
2024-06-11 13:25:00,77.22,77.24,77.21,77.23,18108.0,74.7634,74.7828,74.7537,74.7731,18108.0
2024-06-11 13:30:00,77.24,77.27,77.22,77.23,41398.0,74.7828,74.8118,74.7634,74.7731,41398.0
2024-06-11 13:35:00,77.23,77.27,77.22,77.26,29972.0,74.7731,74.8118,74.7634,74.8021,29972.0
2024-06-11 13:40:00,77.26,77.27,77.24,77.26,76777.0,74.8021,74.8118,74.7828,74.8021,76777.0
2024-06-11 13:45:00,77.27,77.28,77.25,77.28,33717.0,74.8118,74.8215,74.7924,74.8215,33717.0
2024-06-11 13:50:00,77.28,77.3,77.27,77.28,123618.0,74.8215,74.8408,74.8118,74.8215,123618.0
2024-06-11 13:55:00,77.28,77.29,77.25,77.25,16894.0,74.8215,74.8312,74.7924,74.7924,16894.0
2024-06-11 14:00:00,77.25,77.33,77.25,77.32,27478.0,74.7924,74.8699,74.7924,74.8602,27478.0
2024-06-11 14:05:00,77.33,77.33,77.29,77.31,32586.0,74.8699,74.8699,74.8312,74.8505,32586.0
2024-06-11 14:10:00,77.32,77.36,77.31,77.35,16841.0,74.8602,74.8989,74.8505,74.8893,16841.0
2024-06-11 14:15:00,77.34,77.37,77.33,77.36,63536.0,74.8796,74.9086,74.8699,74.8989,63536.0
2024-06-11 14:20:00,77.36,77.4,77.35,77.38,15278.0,74.8989,74.9377,74.8893,74.9183,15278.0
2024-06-11 14:25:00,77.38,77.4,77.36,77.4,48208.0,74.9183,74.9377,74.8989,74.9377,48208.0
2024-06-11 14:30:00,77.41,77.46,77.4,77.42,65539.0,74.9473,74.9958,74.9377,74.957,65539.0
2024-06-11 14:35:00,77.42,77.42,77.37,77.38,15559.0,74.957,74.957,74.9086,74.9183,15559.0
2024-06-11 14:40:00,77.38,77.41,77.38,77.38,34433.0,74.9183,74.9473,74.9183,74.9183,34433.0
2024-06-11 14:45:00,77.38,77.41,77.36,77.41,19319.0,74.9183,74.9473,74.8989,74.9473,19319.0
2024-06-11 14:50:00,77.4,77.41,77.36,77.37,21837.0,74.9377,74.9473,74.8989,74.9086,21837.0
2024-06-11 14:55:00,77.37,77.39,77.37,77.37,44242.0,74.9086,74.928,74.9086,74.9086,44242.0
2024-06-11 15:00:00,77.38,77.45,77.38,77.45,61729.0,74.9183,74.9861,74.9183,74.9861,61729.0
2024-06-11 15:05:00,77.45,77.45,77.4,77.42,36683.0,74.9861,74.9861,74.9377,74.957,36683.0
2024-06-11 15:10:00,77.42,77.42,77.39,77.4,81449.0,74.957,74.957,74.928,74.9377,81449.0
2024-06-11 15:15:00,77.39,77.44,77.38,77.42,30123.0,74.928,74.9764,74.9183,74.957,30123.0
2024-06-11 15:20:00,77.43,77.45,77.4,77.45,66029.0,74.9667,74.9861,74.9377,74.9861,66029.0
2024-06-11 15:25:00,77.45,77.45,77.4,77.41,65991.0,74.9861,74.9861,74.9377,74.9473,65991.0
2024-06-11 15:30:00,77.4,77.44,77.38,77.42,92446.0,74.9377,74.9764,74.9183,74.957,92446.0
2024-06-11 15:35:00,77.42,77.46,77.4,77.45,87581.0,74.957,74.9958,74.9377,74.9861,87581.0
2024-06-11 15:40:00,77.46,77.48,77.44,77.47,145802.0,74.9958,75.0151,74.9764,75.0054,145802.0
2024-06-11 15:45:00,77.47,77.49,77.41,77.41,147162.0,75.0054,75.0248,74.9473,74.9473,147162.0
2024-06-11 15:50:00,77.41,77.5,77.4,77.49,282344.0,74.9473,75.0345,74.9377,75.0248,282344.0
2024-06-11 15:55:00,77.48,77.54,77.43,77.53,1651698.0,75.0151,75.0732,74.9667,75.0635,1651698.0
2024-06-12 09:30:00,77.71,77.75,77.16,77.25,430056.0,75.2378,75.2765,74.7053,74.7924,430056.0
2024-06-12 09:35:00,77.25,77.34,77.21,77.22,230945.0,74.7924,74.8796,74.7537,74.7634,230945.0
2024-06-12 09:40:00,77.22,77.3,77.14,77.3,205387.0,74.7634,74.8408,74.6859,74.8408,205387.0
2024-06-12 09:45:00,77.3,77.3,77.12,77.16,109932.0,74.8408,74.8408,74.6666,74.7053,109932.0
2024-06-12 09:50:00,77.16,77.18,77.03,77.05,269845.0,74.7053,74.7247,74.5794,74.5988,269845.0
2024-06-12 09:55:00,77.05,77.17,77.04,77.09,191252.0,74.5988,74.715,74.5891,74.6375,191252.0
2024-06-12 10:00:00,77.09,77.17,77.05,77.14,125784.0,74.6375,74.715,74.5988,74.6859,125784.0
2024-06-12 10:05:00,77.15,77.17,77.09,77.13,66986.0,74.6956,74.715,74.6375,74.6763,66986.0
2024-06-12 10:10:00,77.13,77.16,77.05,77.08,79788.0,74.6763,74.7053,74.5988,74.6278,79788.0
2024-06-12 10:15:00,77.07,77.18,77.06,77.16,76509.0,74.6182,74.7247,74.6085,74.7053,76509.0
2024-06-12 10:20:00,77.16,77.16,77.09,77.1,41453.0,74.7053,74.7053,74.6375,74.6472,41453.0
2024-06-12 10:25:00,77.1,77.17,77.09,77.16,61048.0,74.6472,74.715,74.6375,74.7053,61048.0
2024-06-12 10:30:00,77.17,77.21,77.14,77.2,90452.0,74.715,74.7537,74.6859,74.744,90452.0
2024-06-12 10:35:00,77.2,77.31,77.19,77.28,153575.0,74.744,74.8505,74.7343,74.8215,153575.0
2024-06-12 10:40:00,77.29,77.29,77.23,77.24,36313.0,74.8312,74.8312,74.7731,74.7828,36313.0
2024-06-12 10:45:00,77.23,77.26,77.21,77.22,38255.0,74.7731,74.8021,74.7537,74.7634,38255.0
2024-06-12 10:50:00,77.22,77.22,77.14,77.17,59426.0,74.7634,74.7634,74.6859,74.715,59426.0
2024-06-12 10:55:00,77.16,77.17,77.11,77.13,35622.0,74.7053,74.715,74.6569,74.6763,35622.0
2024-06-12 11:00:00,77.12,77.15,77.09,77.11,78536.0,74.6666,74.6956,74.6375,74.6569,78536.0
2024-06-12 11:05:00,77.11,77.12,77.06,77.09,51540.0,74.6569,74.6666,74.6085,74.6375,51540.0
2024-06-12 11:10:00,77.09,77.1,77.02,77.09,98400.0,74.6375,74.6472,74.5698,74.6375,98400.0
2024-06-12 11:15:00,77.09,77.13,77.05,77.11,88487.0,74.6375,74.6763,74.5988,74.6569,88487.0
2024-06-12 11:20:00,77.12,77.14,77.03,77.04,52169.0,74.6666,74.6859,74.5794,74.5891,52169.0
2024-06-12 11:25:00,77.04,77.08,77.01,77.08,34180.0,74.5891,74.6278,74.5601,74.6278,34180.0
2024-06-12 11:30:00,77.08,77.11,77.03,77.03,34075.0,74.6278,74.6569,74.5794,74.5794,34075.0
2024-06-12 11:35:00,77.03,77.04,76.93,76.94,243189.0,74.5794,74.5891,74.4826,74.4923,243189.0
2024-06-12 11:40:00,76.94,77.0,76.93,76.97,73495.0,74.4923,74.5504,74.4826,74.5213,73495.0
2024-06-12 11:45:00,76.98,76.98,76.94,76.98,31891.0,74.531,74.531,74.4923,74.531,31891.0
2024-06-12 11:50:00,76.98,77.0,76.92,77.0,31388.0,74.531,74.5504,74.4729,74.5504,31388.0
2024-06-12 11:55:00,76.99,77.04,76.98,77.02,53687.0,74.5407,74.5891,74.531,74.5698,53687.0
2024-06-12 12:00:00,77.02,77.03,76.99,77.02,107089.0,74.5698,74.5794,74.5407,74.5698,107089.0
2024-06-12 12:05:00,77.02,77.03,76.95,76.96,52769.0,74.5698,74.5794,74.502,74.5117,52769.0
2024-06-12 12:10:00,76.96,76.97,76.94,76.95,14616.0,74.5117,74.5213,74.4923,74.502,14616.0
2024-06-12 12:15:00,76.94,77.0,76.94,76.97,39337.0,74.4923,74.5504,74.4923,74.5213,39337.0
2024-06-12 12:20:00,76.98,76.98,76.94,76.96,20714.0,74.531,74.531,74.4923,74.5117,20714.0
2024-06-12 12:25:00,76.96,76.97,76.93,76.93,36344.0,74.5117,74.5213,74.4826,74.4826,36344.0
2024-06-12 12:30:00,76.94,76.95,76.88,76.89,36590.0,74.4923,74.502,74.4342,74.4439,36590.0
2024-06-12 12:35:00,76.89,76.93,76.88,76.92,44466.0,74.4439,74.4826,74.4342,74.4729,44466.0
2024-06-12 12:40:00,76.92,76.94,76.9,76.93,28008.0,74.4729,74.4923,74.4536,74.4826,28008.0
2024-06-12 12:45:00,76.94,76.98,76.92,76.97,258268.0,74.4923,74.531,74.4729,74.5213,258268.0
2024-06-12 12:50:00,76.97,76.98,76.92,76.92,136415.0,74.5213,74.531,74.4729,74.4729,136415.0
2024-06-12 12:55:00,76.92,76.96,76.91,76.95,49633.0,74.4729,74.5117,74.4632,74.502,49633.0
2024-06-12 13:00:00,76.96,76.98,76.95,76.97,13659.0,74.5117,74.531,74.502,74.5213,13659.0
2024-06-12 13:05:00,76.96,76.97,76.94,76.95,15258.0,74.5117,74.5213,74.4923,74.502,15258.0
2024-06-12 13:10:00,76.95,76.96,76.93,76.93,36538.0,74.502,74.5117,74.4826,74.4826,36538.0
2024-06-12 13:15:00,76.93,76.99,76.92,76.95,20793.0,74.4826,74.5407,74.4729,74.502,20793.0
2024-06-12 13:20:00,76.95,76.96,76.95,76.96,9063.0,74.502,74.5117,74.502,74.5117,9063.0
2024-06-12 13:25:00,76.96,76.99,76.94,76.94,51995.0,74.5117,74.5407,74.4923,74.4923,51995.0
2024-06-12 13:30:00,76.94,76.95,76.89,76.91,73659.0,74.4923,74.502,74.4439,74.4632,73659.0
2024-06-12 13:35:00,76.92,76.95,76.91,76.92,46157.0,74.4729,74.502,74.4632,74.4729,46157.0
2024-06-12 13:40:00,76.91,76.92,76.84,76.85,37778.0,74.4632,74.4729,74.3955,74.4052,37778.0
2024-06-12 13:45:00,76.84,76.87,76.83,76.87,19364.0,74.3955,74.4245,74.3858,74.4245,19364.0
2024-06-12 13:50:00,76.87,76.87,76.82,76.87,229766.0,74.4245,74.4245,74.3761,74.4245,229766.0
2024-06-12 13:55:00,76.88,76.88,76.77,76.77,80758.0,74.4342,74.4342,74.3277,74.3277,80758.0
2024-06-12 14:00:00,76.76,76.76,76.53,76.59,2338071.0,74.318,74.318,74.0953,74.1534,2338071.0
2024-06-12 14:05:00,76.59,76.63,76.52,76.6,380957.0,74.1534,74.1922,74.0857,74.1631,380957.0
2024-06-12 14:10:00,76.6,76.63,76.55,76.6,91038.0,74.1631,74.1922,74.1147,74.1631,91038.0
2024-06-12 14:15:00,76.6,76.64,76.59,76.63,300016.0,74.1631,74.2018,74.1534,74.1922,300016.0
2024-06-12 14:20:00,76.63,76.72,76.63,76.7,144022.0,74.1922,74.2793,74.1922,74.2599,144022.0
2024-06-12 14:25:00,76.7,76.74,76.69,76.7,182826.0,74.2599,74.2987,74.2502,74.2599,182826.0
2024-06-12 14:30:00,76.69,76.74,76.67,76.7,145063.0,74.2502,74.2987,74.2309,74.2599,145063.0
2024-06-12 14:35:00,76.68,76.71,76.62,76.69,118666.0,74.2406,74.2696,74.1825,74.2502,118666.0
2024-06-12 14:40:00,76.69,76.69,76.59,76.61,92732.0,74.2502,74.2502,74.1534,74.1728,92732.0
2024-06-12 14:45:00,76.61,76.61,76.56,76.59,83432.0,74.1728,74.1728,74.1244,74.1534,83432.0
2024-06-12 14:50:00,76.6,76.66,76.59,76.66,65952.0,74.1631,74.2212,74.1534,74.2212,65952.0
2024-06-12 14:55:00,76.65,76.7,76.64,76.67,76288.0,74.2115,74.2599,74.2018,74.2309,76288.0
2024-06-12 15:00:00,76.68,76.81,76.67,76.75,98992.0,74.2406,74.3664,74.2309,74.3083,98992.0
2024-06-12 15:05:00,76.76,76.76,76.7,76.74,69569.0,74.318,74.318,74.2599,74.2987,69569.0
2024-06-12 15:10:00,76.73,76.74,76.67,76.7,444874.0,74.289,74.2987,74.2309,74.2599,444874.0
2024-06-12 15:15:00,76.7,76.76,76.69,76.76,99318.0,74.2599,74.318,74.2502,74.318,99318.0
2024-06-12 15:20:00,76.76,76.8,76.69,76.7,141481.0,74.318,74.3567,74.2502,74.2599,141481.0
2024-06-12 15:25:00,76.7,76.7,76.6,76.65,187549.0,74.2599,74.2599,74.1631,74.2115,187549.0
2024-06-12 15:30:00,76.65,76.7,76.61,76.7,161541.0,74.2115,74.2599,74.1728,74.2599,161541.0
2024-06-12 15:35:00,76.7,76.78,76.67,76.68,284270.0,74.2599,74.3374,74.2309,74.2406,284270.0
2024-06-12 15:40:00,76.68,76.73,76.65,76.69,540322.0,74.2406,74.289,74.2115,74.2502,540322.0
2024-06-12 15:45:00,76.69,76.8,76.67,76.78,236603.0,74.2502,74.3567,74.2309,74.3374,236603.0
2024-06-12 15:50:00,76.78,76.8,76.72,76.79,470007.0,74.3374,74.3567,74.2793,74.3471,470007.0
2024-06-12 15:55:00,76.8,76.82,76.69,76.7,1126020.0,74.3567,74.3761,74.2502,74.2599,1126020.0
2024-06-13 09:30:00,76.72,76.72,76.44,76.5,240654.0,74.2793,74.2793,74.0082,74.0663,240654.0
2024-06-13 09:35:00,76.5,76.69,76.46,76.63,374293.0,74.0663,74.2502,74.0276,74.1922,374293.0
2024-06-13 09:40:00,76.63,76.7,76.6,76.64,268183.0,74.1922,74.2599,74.1631,74.2018,268183.0
2024-06-13 09:45:00,76.64,76.64,76.43,76.56,213082.0,74.2018,74.2018,73.9985,74.1244,213082.0
2024-06-13 09:50:00,76.56,76.72,76.56,76.64,180057.0,74.1244,74.2793,74.1244,74.2018,180057.0
2024-06-13 09:55:00,76.64,76.67,76.54,76.55,173412.0,74.2018,74.2309,74.105,74.1147,173412.0
2024-06-13 10:00:00,76.55,76.57,76.46,76.48,81208.0,74.1147,74.1341,74.0276,74.0469,81208.0
2024-06-13 10:05:00,76.47,76.51,76.4,76.47,173874.0,74.0372,74.076,73.9695,74.0372,173874.0
2024-06-13 10:10:00,76.47,76.54,76.46,76.48,426769.0,74.0372,74.105,74.0276,74.0469,426769.0
2024-06-13 10:15:00,76.49,76.55,76.43,76.53,64580.0,74.0566,74.1147,73.9985,74.0953,64580.0
2024-06-13 10:20:00,76.54,76.57,76.48,76.52,58283.0,74.105,74.1341,74.0469,74.0857,58283.0
2024-06-13 10:25:00,76.52,76.53,76.45,76.49,81887.0,74.0857,74.0953,74.0179,74.0566,81887.0
2024-06-13 10:30:00,76.48,76.5,76.41,76.45,47084.0,74.0469,74.0663,73.9792,74.0179,47084.0
2024-06-13 10:35:00,76.45,76.46,76.41,76.42,75701.0,74.0179,74.0276,73.9792,73.9888,75701.0
2024-06-13 10:40:00,76.41,76.43,76.38,76.43,22826.0,73.9792,73.9985,73.9501,73.9985,22826.0
2024-06-13 10:45:00,76.43,76.45,76.39,76.39,44277.0,73.9985,74.0179,73.9598,73.9598,44277.0
2024-06-13 10:50:00,76.39,76.4,76.35,76.38,27563.0,73.9598,73.9695,73.9211,73.9501,27563.0
2024-06-13 10:55:00,76.37,76.47,76.37,76.45,142844.0,73.9404,74.0372,73.9404,74.0179,142844.0
2024-06-13 11:00:00,76.45,76.48,76.41,76.45,236686.0,74.0179,74.0469,73.9792,74.0179,236686.0
2024-06-13 11:05:00,76.45,76.52,76.43,76.51,114213.0,74.0179,74.0857,73.9985,74.076,114213.0
2024-06-13 11:10:00,76.51,76.54,76.47,76.48,74373.0,74.076,74.105,74.0372,74.0469,74373.0
2024-06-13 11:15:00,76.47,76.51,76.45,76.51,118408.0,74.0372,74.076,74.0179,74.076,118408.0
2024-06-13 11:20:00,76.51,76.54,76.49,76.54,48567.0,74.076,74.105,74.0566,74.105,48567.0
2024-06-13 11:25:00,76.53,76.63,76.53,76.63,53468.0,74.0953,74.1922,74.0953,74.1922,53468.0
2024-06-13 11:30:00,76.63,76.65,76.58,76.6,76858.0,74.1922,74.2115,74.1437,74.1631,76858.0
2024-06-13 11:35:00,76.59,76.62,76.58,76.58,58660.0,74.1534,74.1825,74.1437,74.1437,58660.0
2024-06-13 11:40:00,76.59,76.62,76.58,76.61,25390.0,74.1534,74.1825,74.1437,74.1728,25390.0
2024-06-13 11:45:00,76.61,76.61,76.56,76.59,28711.0,74.1728,74.1728,74.1244,74.1534,28711.0
2024-06-13 11:50:00,76.59,76.61,76.58,76.59,36360.0,74.1534,74.1728,74.1437,74.1534,36360.0
2024-06-13 11:55:00,76.59,76.62,76.57,76.58,16638.0,74.1534,74.1825,74.1341,74.1437,16638.0
2024-06-13 12:00:00,76.58,76.58,76.49,76.52,70170.0,74.1437,74.1437,74.0566,74.0857,70170.0
2024-06-13 12:05:00,76.52,76.54,76.5,76.53,24544.0,74.0857,74.105,74.0663,74.0953,24544.0
2024-06-13 12:10:00,76.53,76.59,76.53,76.57,27126.0,74.0953,74.1534,74.0953,74.1341,27126.0
2024-06-13 12:15:00,76.57,76.59,76.54,76.58,27722.0,74.1341,74.1534,74.105,74.1437,27722.0
2024-06-13 12:20:00,76.58,76.65,76.57,76.64,52691.0,74.1437,74.2115,74.1341,74.2018,52691.0
2024-06-13 12:25:00,76.64,76.66,76.62,76.63,45222.0,74.2018,74.2212,74.1825,74.1922,45222.0
2024-06-13 12:30:00,76.62,76.68,76.62,76.66,43753.0,74.1825,74.2406,74.1825,74.2212,43753.0
2024-06-13 12:35:00,76.66,76.7,76.65,76.7,18976.0,74.2212,74.2599,74.2115,74.2599,18976.0
2024-06-13 12:40:00,76.7,76.7,76.65,76.69,36572.0,74.2599,74.2599,74.2115,74.2502,36572.0
2024-06-13 12:45:00,76.69,76.71,76.67,76.67,83641.0,74.2502,74.2696,74.2309,74.2309,83641.0
2024-06-13 12:50:00,76.68,76.71,76.67,76.7,28961.0,74.2406,74.2696,74.2309,74.2599,28961.0
2024-06-13 12:55:00,76.69,76.7,76.64,76.65,31193.0,74.2502,74.2599,74.2018,74.2115,31193.0
2024-06-13 13:00:00,76.65,76.7,76.64,76.7,68255.0,74.2115,74.2599,74.2018,74.2599,68255.0
2024-06-13 13:05:00,76.7,76.72,76.69,76.71,46708.0,74.2599,74.2793,74.2502,74.2696,46708.0
2024-06-13 13:10:00,76.72,76.74,76.7,76.74,31626.0,74.2793,74.2987,74.2599,74.2987,31626.0
2024-06-13 13:15:00,76.73,76.74,76.72,76.73,24152.0,74.289,74.2987,74.2793,74.289,24152.0
2024-06-13 13:20:00,76.73,76.76,76.73,76.76,19270.0,74.289,74.318,74.289,74.318,19270.0
2024-06-13 13:25:00,76.76,76.78,76.74,76.77,32597.0,74.318,74.3374,74.2987,74.3277,32597.0
2024-06-13 13:30:00,76.78,76.78,76.72,76.73,37334.0,74.3374,74.3374,74.2793,74.289,37334.0
2024-06-13 13:35:00,76.73,76.74,76.71,76.73,31287.0,74.289,74.2987,74.2696,74.289,31287.0
2024-06-13 13:40:00,76.74,76.78,76.73,76.77,247922.0,74.2987,74.3374,74.289,74.3277,247922.0
2024-06-13 13:45:00,76.77,76.78,76.75,76.76,31297.0,74.3277,74.3374,74.3083,74.318,31297.0
2024-06-13 13:50:00,76.76,76.81,76.76,76.79,106285.0,74.318,74.3664,74.318,74.3471,106285.0
2024-06-13 13:55:00,76.8,76.82,76.78,76.79,87644.0,74.3567,74.3761,74.3374,74.3471,87644.0
2024-06-13 14:00:00,76.78,76.82,76.77,76.79,81515.0,74.3374,74.3761,74.3277,74.3471,81515.0
2024-06-13 14:05:00,76.78,76.83,76.77,76.83,19195.0,74.3374,74.3858,74.3277,74.3858,19195.0
2024-06-13 14:10:00,76.83,76.87,76.82,76.83,63845.0,74.3858,74.4245,74.3761,74.3858,63845.0
2024-06-13 14:15:00,76.83,76.84,76.8,76.81,120548.0,74.3858,74.3955,74.3567,74.3664,120548.0
2024-06-13 14:20:00,76.8,76.8,76.74,76.75,36456.0,74.3567,74.3567,74.2987,74.3083,36456.0
2024-06-13 14:25:00,76.75,76.76,76.71,76.72,29149.0,74.3083,74.318,74.2696,74.2793,29149.0
2024-06-13 14:30:00,76.72,76.76,76.72,76.76,67278.0,74.2793,74.318,74.2793,74.318,67278.0
2024-06-13 14:35:00,76.76,76.77,76.7,76.72,20417.0,74.318,74.3277,74.2599,74.2793,20417.0
2024-06-13 14:40:00,76.71,76.75,76.71,76.73,38669.0,74.2696,74.3083,74.2696,74.289,38669.0
2024-06-13 14:45:00,76.73,76.74,76.71,76.72,26372.0,74.289,74.2987,74.2696,74.2793,26372.0
2024-06-13 14:50:00,76.72,76.72,76.69,76.7,103825.0,74.2793,74.2793,74.2502,74.2599,103825.0
2024-06-13 14:55:00,76.7,76.71,76.69,76.7,44781.0,74.2599,74.2696,74.2502,74.2599,44781.0
2024-06-13 15:00:00,76.7,76.75,76.68,76.75,51648.0,74.2599,74.3083,74.2406,74.3083,51648.0
2024-06-13 15:05:00,76.75,76.76,76.71,76.73,76845.0,74.3083,74.318,74.2696,74.289,76845.0
2024-06-13 15:10:00,76.73,76.73,76.68,76.68,256659.0,74.289,74.289,74.2406,74.2406,256659.0
2024-06-13 15:15:00,76.68,76.7,76.67,76.7,88035.0,74.2406,74.2599,74.2309,74.2599,88035.0
2024-06-13 15:20:00,76.7,76.74,76.69,76.73,202783.0,74.2599,74.2987,74.2502,74.289,202783.0
2024-06-13 15:25:00,76.73,76.74,76.69,76.7,125498.0,74.289,74.2987,74.2502,74.2599,125498.0
2024-06-13 15:30:00,76.7,76.71,76.67,76.7,129071.0,74.2599,74.2696,74.2309,74.2599,129071.0
2024-06-13 15:35:00,76.7,76.75,76.69,76.75,104455.0,74.2599,74.3083,74.2502,74.3083,104455.0
2024-06-13 15:40:00,76.75,76.78,76.74,76.76,123842.0,74.3083,74.3374,74.2987,74.318,123842.0
2024-06-13 15:45:00,76.76,76.83,76.76,76.82,155445.0,74.318,74.3858,74.318,74.3761,155445.0
2024-06-13 15:50:00,76.82,76.85,76.79,76.84,304289.0,74.3761,74.4052,74.3471,74.3955,304289.0
2024-06-13 15:55:00,76.84,76.88,76.79,76.8,589628.0,74.3955,74.4342,74.3471,74.3567,589628.0
2024-06-14 09:30:00,76.65,76.72,76.5,76.56,178192.0,74.2115,74.2793,74.0663,74.1244,178192.0
2024-06-14 09:35:00,76.58,76.67,76.55,76.63,110387.0,74.1437,74.2309,74.1147,74.1922,110387.0
2024-06-14 09:40:00,76.64,76.77,76.63,76.67,106351.0,74.2018,74.3277,74.1922,74.2309,106351.0
2024-06-14 09:45:00,76.68,76.68,76.54,76.56,33054.0,74.2406,74.2406,74.105,74.1244,33054.0
2024-06-14 09:50:00,76.55,76.56,76.43,76.52,40247.0,74.1147,74.1244,73.9985,74.0857,40247.0
2024-06-14 09:55:00,76.53,76.56,76.49,76.53,56152.0,74.0953,74.1244,74.0566,74.0953,56152.0
2024-06-14 10:00:00,76.53,76.55,76.43,76.44,286429.0,74.0953,74.1147,73.9985,74.0082,286429.0
2024-06-14 10:05:00,76.44,76.5,76.39,76.48,128169.0,74.0082,74.0663,73.9598,74.0469,128169.0
2024-06-14 10:10:00,76.47,76.49,76.44,76.45,88911.0,74.0372,74.0566,74.0082,74.0179,88911.0
2024-06-14 10:15:00,76.45,76.51,76.43,76.45,89094.0,74.0179,74.076,73.9985,74.0179,89094.0
2024-06-14 10:20:00,76.45,76.53,76.43,76.49,65346.0,74.0179,74.0953,73.9985,74.0566,65346.0
2024-06-14 10:25:00,76.48,76.49,76.42,76.47,119209.0,74.0469,74.0566,73.9888,74.0372,119209.0
2024-06-14 10:30:00,76.47,76.49,76.41,76.47,47392.0,74.0372,74.0566,73.9792,74.0372,47392.0
2024-06-14 10:35:00,76.47,76.55,76.47,76.53,49058.0,74.0372,74.1147,74.0372,74.0953,49058.0
2024-06-14 10:40:00,76.53,76.54,76.5,76.52,72702.0,74.0953,74.105,74.0663,74.0857,72702.0
2024-06-14 10:45:00,76.52,76.52,76.44,76.45,155217.0,74.0857,74.0857,74.0082,74.0179,155217.0
2024-06-14 10:50:00,76.46,76.55,76.44,76.53,101115.0,74.0276,74.1147,74.0082,74.0953,101115.0
2024-06-14 10:55:00,76.53,76.55,76.5,76.52,35028.0,74.0953,74.1147,74.0663,74.0857,35028.0
2024-06-14 11:00:00,76.53,76.58,76.52,76.55,36288.0,74.0953,74.1437,74.0857,74.1147,36288.0
2024-06-14 11:05:00,76.55,76.59,76.52,76.58,39056.0,74.1147,74.1534,74.0857,74.1437,39056.0
2024-06-14 11:10:00,76.58,76.66,76.57,76.63,103528.0,74.1437,74.2212,74.1341,74.1922,103528.0
2024-06-14 11:15:00,76.64,76.69,76.63,76.69,77357.0,74.2018,74.2502,74.1922,74.2502,77357.0
2024-06-14 11:20:00,76.69,76.74,76.68,76.73,155404.0,74.2502,74.2987,74.2406,74.289,155404.0
2024-06-14 11:25:00,76.73,76.76,76.72,76.73,40995.0,74.289,74.318,74.2793,74.289,40995.0
2024-06-14 11:30:00,76.73,76.8,76.73,76.79,185743.0,74.289,74.3567,74.289,74.3471,185743.0
2024-06-14 11:35:00,76.79,76.81,76.73,76.75,46136.0,74.3471,74.3664,74.289,74.3083,46136.0
2024-06-14 11:40:00,76.75,76.76,76.72,76.74,22842.0,74.3083,74.318,74.2793,74.2987,22842.0
2024-06-14 11:45:00,76.74,76.77,76.73,76.76,25077.0,74.2987,74.3277,74.289,74.318,25077.0
2024-06-14 11:50:00,76.75,76.8,76.73,76.77,27842.0,74.3083,74.3567,74.289,74.3277,27842.0
2024-06-14 11:55:00,76.77,76.83,76.76,76.83,31927.0,74.3277,74.3858,74.318,74.3858,31927.0
2024-06-14 12:00:00,76.83,76.83,76.75,76.77,77393.0,74.3858,74.3858,74.3083,74.3277,77393.0
2024-06-14 12:05:00,76.78,76.78,76.74,76.77,26166.0,74.3374,74.3374,74.2987,74.3277,26166.0
2024-06-14 12:10:00,76.77,76.81,76.77,76.8,21309.0,74.3277,74.3664,74.3277,74.3567,21309.0
2024-06-14 12:15:00,76.8,76.81,76.77,76.78,18463.0,74.3567,74.3664,74.3277,74.3374,18463.0
2024-06-14 12:20:00,76.78,76.82,76.78,76.81,26146.0,74.3374,74.3761,74.3374,74.3664,26146.0
2024-06-14 12:25:00,76.8,76.85,76.8,76.83,27407.0,74.3567,74.4052,74.3567,74.3858,27407.0
2024-06-14 12:30:00,76.84,76.86,76.81,76.84,16018.0,74.3955,74.4148,74.3664,74.3955,16018.0
2024-06-14 12:35:00,76.84,76.86,76.82,76.85,38545.0,74.3955,74.4148,74.3761,74.4052,38545.0
2024-06-14 12:40:00,76.84,76.87,76.83,76.87,17534.0,74.3955,74.4245,74.3858,74.4245,17534.0
2024-06-14 12:45:00,76.87,76.87,76.83,76.86,24079.0,74.4245,74.4245,74.3858,74.4148,24079.0
2024-06-14 12:50:00,76.86,76.87,76.81,76.83,29484.0,74.4148,74.4245,74.3664,74.3858,29484.0
2024-06-14 12:55:00,76.83,76.88,76.82,76.88,21344.0,74.3858,74.4342,74.3761,74.4342,21344.0
2024-06-14 13:00:00,76.88,76.91,76.86,76.87,51823.0,74.4342,74.4632,74.4148,74.4245,51823.0
2024-06-14 13:05:00,76.86,76.9,76.86,76.87,18516.0,74.4148,74.4536,74.4148,74.4245,18516.0
2024-06-14 13:10:00,76.87,76.89,76.87,76.88,27441.0,74.4245,74.4439,74.4245,74.4342,27441.0
2024-06-14 13:15:00,76.89,76.9,76.87,76.89,16506.0,74.4439,74.4536,74.4245,74.4439,16506.0
2024-06-14 13:20:00,76.88,76.9,76.83,76.85,33183.0,74.4342,74.4536,74.3858,74.4052,33183.0
2024-06-14 13:25:00,76.86,76.88,76.84,76.85,31445.0,74.4148,74.4342,74.3955,74.4052,31445.0
2024-06-14 13:30:00,76.84,76.85,76.81,76.83,34746.0,74.3955,74.4052,74.3664,74.3858,34746.0
2024-06-14 13:35:00,76.83,76.83,76.78,76.78,28554.0,74.3858,74.3858,74.3374,74.3374,28554.0
2024-06-14 13:40:00,76.78,76.79,76.75,76.76,26504.0,74.3374,74.3471,74.3083,74.318,26504.0
2024-06-14 13:45:00,76.76,76.8,76.75,76.78,26439.0,74.318,74.3567,74.3083,74.3374,26439.0
2024-06-14 13:50:00,76.78,76.79,76.76,76.79,19844.0,74.3374,74.3471,74.318,74.3471,19844.0
2024-06-14 13:55:00,76.79,76.8,76.78,76.78,17194.0,74.3471,74.3567,74.3374,74.3374,17194.0
2024-06-14 14:00:00,76.78,76.79,76.75,76.77,30729.0,74.3374,74.3471,74.3083,74.3277,30729.0
2024-06-14 14:05:00,76.77,76.78,76.74,76.75,44268.0,74.3277,74.3374,74.2987,74.3083,44268.0
2024-06-14 14:10:00,76.75,76.77,76.74,76.75,36770.0,74.3083,74.3277,74.2987,74.3083,36770.0
2024-06-14 14:15:00,76.75,76.77,76.72,76.76,51993.0,74.3083,74.3277,74.2793,74.318,51993.0
2024-06-14 14:20:00,76.76,76.79,76.75,76.78,77490.0,74.318,74.3471,74.3083,74.3374,77490.0
2024-06-14 14:25:00,76.78,76.8,76.73,76.76,43089.0,74.3374,74.3567,74.289,74.318,43089.0
2024-06-14 14:30:00,76.76,76.76,76.73,76.75,42859.0,74.318,74.318,74.289,74.3083,42859.0
2024-06-14 14:35:00,76.75,76.76,76.73,76.73,37513.0,74.3083,74.318,74.289,74.289,37513.0
2024-06-14 14:40:00,76.74,76.75,76.72,76.75,54681.0,74.2987,74.3083,74.2793,74.3083,54681.0
2024-06-14 14:45:00,76.76,76.79,76.75,76.79,33912.0,74.318,74.3471,74.3083,74.3471,33912.0
2024-06-14 14:50:00,76.78,76.8,76.77,76.78,40194.0,74.3374,74.3567,74.3277,74.3374,40194.0
2024-06-14 14:55:00,76.78,76.8,76.75,76.78,62331.0,74.3374,74.3567,74.3083,74.3374,62331.0
2024-06-14 15:00:00,76.78,76.83,76.76,76.83,77952.0,74.3374,74.3858,74.318,74.3858,77952.0
2024-06-14 15:05:00,76.82,76.83,76.79,76.8,81101.0,74.3761,74.3858,74.3471,74.3567,81101.0
2024-06-14 15:10:00,76.8,76.83,76.8,76.81,192078.0,74.3567,74.3858,74.3567,74.3664,192078.0
2024-06-14 15:15:00,76.81,76.85,76.8,76.84,48220.0,74.3664,74.4052,74.3567,74.3955,48220.0
2024-06-14 15:20:00,76.84,76.87,76.83,76.86,92521.0,74.3955,74.4245,74.3858,74.4148,92521.0
2024-06-14 15:25:00,76.86,76.86,76.84,76.84,56475.0,74.4148,74.4148,74.3955,74.3955,56475.0
2024-06-14 15:30:00,76.84,76.87,76.81,76.84,99116.0,74.3955,74.4245,74.3664,74.3955,99116.0
2024-06-14 15:35:00,76.84,76.85,76.8,76.8,66385.0,74.3955,74.4052,74.3567,74.3567,66385.0
2024-06-14 15:40:00,76.8,76.82,76.76,76.77,130241.0,74.3567,74.3761,74.318,74.3277,130241.0
2024-06-14 15:45:00,76.77,76.84,76.76,76.78,135836.0,74.3277,74.3955,74.318,74.3374,135836.0
2024-06-14 15:50:00,76.77,76.79,76.75,76.78,189753.0,74.3277,74.3471,74.3083,74.3374,189753.0
2024-06-14 15:55:00,76.79,76.94,76.78,76.93,648398.0,74.3471,74.4923,74.3374,74.4826,648398.0
2024-06-17 09:30:00,76.7,76.81,76.49,76.8,237378.0,74.2599,74.3664,74.0566,74.3567,237378.0
2024-06-17 09:35:00,76.81,76.86,76.65,76.84,141791.0,74.3664,74.4148,74.2115,74.3955,141791.0
2024-06-17 09:40:00,76.83,76.92,76.73,76.86,120172.0,74.3858,74.4729,74.289,74.4148,120172.0
2024-06-17 09:45:00,76.87,77.05,76.87,77.0,117418.0,74.4245,74.5988,74.4245,74.5504,117418.0
2024-06-17 09:50:00,77.01,77.08,76.92,76.94,114678.0,74.5601,74.6278,74.4729,74.4923,114678.0
2024-06-17 09:55:00,76.94,77.05,76.92,76.95,63892.0,74.4923,74.5988,74.4729,74.502,63892.0
2024-06-17 10:00:00,76.94,76.98,76.88,76.95,90739.0,74.4923,74.531,74.4342,74.502,90739.0
2024-06-17 10:05:00,76.95,77.03,76.94,77.0,101163.0,74.502,74.5794,74.4923,74.5504,101163.0
2024-06-17 10:10:00,76.99,76.99,76.86,76.92,122246.0,74.5407,74.5407,74.4148,74.4729,122246.0
2024-06-17 10:15:00,76.92,77.08,76.91,77.07,140813.0,74.4729,74.6278,74.4632,74.6182,140813.0
2024-06-17 10:20:00,77.06,77.1,77.0,77.06,61934.0,74.6085,74.6472,74.5504,74.6085,61934.0
2024-06-17 10:25:00,77.07,77.14,77.04,77.08,100149.0,74.6182,74.6859,74.5891,74.6278,100149.0
2024-06-17 10:30:00,77.08,77.13,77.06,77.09,41628.0,74.6278,74.6763,74.6085,74.6375,41628.0
2024-06-17 10:35:00,77.08,77.11,77.04,77.08,57087.0,74.6278,74.6569,74.5891,74.6278,57087.0
2024-06-17 10:40:00,77.09,77.16,77.06,77.12,61555.0,74.6375,74.7053,74.6085,74.6666,61555.0
2024-06-17 10:45:00,77.12,77.19,77.08,77.19,27834.0,74.6666,74.7343,74.6278,74.7343,27834.0
2024-06-17 10:50:00,77.18,77.22,77.17,77.2,58729.0,74.7247,74.7634,74.715,74.744,58729.0
2024-06-17 10:55:00,77.2,77.27,77.19,77.27,113289.0,74.744,74.8118,74.7343,74.8118,113289.0
2024-06-17 11:00:00,77.27,77.31,77.25,77.26,170444.0,74.8118,74.8505,74.7924,74.8021,170444.0
2024-06-17 11:05:00,77.26,77.27,77.23,77.23,163137.0,74.8021,74.8118,74.7731,74.7731,163137.0
2024-06-17 11:10:00,77.25,77.31,77.24,77.31,150324.0,74.7924,74.8505,74.7828,74.8505,150324.0
2024-06-17 11:15:00,77.3,77.34,77.27,77.34,82020.0,74.8408,74.8796,74.8118,74.8796,82020.0
2024-06-17 11:20:00,77.34,77.38,77.33,77.36,133016.0,74.8796,74.9183,74.8699,74.8989,133016.0
2024-06-17 11:25:00,77.36,77.37,77.3,77.31,68325.0,74.8989,74.9086,74.8408,74.8505,68325.0
2024-06-17 11:30:00,77.31,77.31,77.26,77.27,22762.0,74.8505,74.8505,74.8021,74.8118,22762.0
2024-06-17 11:35:00,77.27,77.33,77.27,77.33,37228.0,74.8118,74.8699,74.8118,74.8699,37228.0
2024-06-17 11:40:00,77.32,77.37,77.32,77.37,26085.0,74.8602,74.9086,74.8602,74.9086,26085.0
2024-06-17 11:45:00,77.37,77.37,77.27,77.3,41793.0,74.9086,74.9086,74.8118,74.8408,41793.0
2024-06-17 11:50:00,77.3,77.33,77.29,77.33,73778.0,74.8408,74.8699,74.8312,74.8699,73778.0
2024-06-17 11:55:00,77.33,77.38,77.32,77.34,118493.0,74.8699,74.9183,74.8602,74.8796,118493.0
2024-06-17 12:00:00,77.35,77.38,77.34,77.36,72432.0,74.8893,74.9183,74.8796,74.8989,72432.0
2024-06-17 12:05:00,77.36,77.41,77.36,77.41,24218.0,74.8989,74.9473,74.8989,74.9473,24218.0
2024-06-17 12:10:00,77.41,77.46,77.41,77.44,23081.0,74.9473,74.9958,74.9473,74.9764,23081.0
2024-06-17 12:15:00,77.44,77.46,77.42,77.45,40064.0,74.9764,74.9958,74.957,74.9861,40064.0
2024-06-17 12:20:00,77.46,77.53,77.45,77.53,20159.0,74.9958,75.0635,74.9861,75.0635,20159.0
2024-06-17 12:25:00,77.53,77.6,77.52,77.6,107940.0,75.0635,75.1313,75.0538,75.1313,107940.0
2024-06-17 12:30:00,77.6,77.64,77.57,77.62,427936.0,75.1313,75.17,75.1023,75.1507,427936.0
2024-06-17 12:35:00,77.62,77.63,77.58,77.59,85575.0,75.1507,75.1603,75.1119,75.1216,85575.0
2024-06-17 12:40:00,77.59,77.6,77.55,77.55,14895.0,75.1216,75.1313,75.0829,75.0829,14895.0
2024-06-17 12:45:00,77.56,77.62,77.55,77.61,22254.0,75.0926,75.1507,75.0829,75.141,22254.0
2024-06-17 12:50:00,77.61,77.62,77.59,77.6,50523.0,75.141,75.1507,75.1216,75.1313,50523.0
2024-06-17 12:55:00,77.6,77.61,77.57,77.59,18337.0,75.1313,75.141,75.1023,75.1216,18337.0
2024-06-17 13:00:00,77.59,77.61,77.58,77.61,35262.0,75.1216,75.141,75.1119,75.141,35262.0
2024-06-17 13:05:00,77.6,77.61,77.57,77.61,44858.0,75.1313,75.141,75.1023,75.141,44858.0
2024-06-17 13:10:00,77.61,77.61,77.59,77.61,23539.0,75.141,75.141,75.1216,75.141,23539.0
2024-06-17 13:15:00,77.6,77.67,77.6,77.67,72872.0,75.1313,75.1991,75.1313,75.1991,72872.0
2024-06-17 13:20:00,77.67,77.68,77.6,77.64,63586.0,75.1991,75.2088,75.1313,75.17,63586.0
2024-06-17 13:25:00,77.64,77.69,77.63,77.68,33165.0,75.17,75.2184,75.1603,75.2088,33165.0
2024-06-17 13:30:00,77.69,77.75,77.65,77.69,134080.0,75.2184,75.2765,75.1797,75.2184,134080.0
2024-06-17 13:35:00,77.7,77.72,77.69,77.71,50143.0,75.2281,75.2475,75.2184,75.2378,50143.0
2024-06-17 13:40:00,77.71,77.72,77.65,77.66,48140.0,75.2378,75.2475,75.1797,75.1894,48140.0
2024-06-17 13:45:00,77.66,77.67,77.65,77.66,29845.0,75.1894,75.1991,75.1797,75.1894,29845.0
2024-06-17 13:50:00,77.66,77.7,77.66,77.69,47591.0,75.1894,75.2281,75.1894,75.2184,47591.0
2024-06-17 13:55:00,77.7,77.7,77.66,77.69,27793.0,75.2281,75.2281,75.1894,75.2184,27793.0
2024-06-17 14:00:00,77.69,77.74,77.69,77.73,93066.0,75.2184,75.2668,75.2184,75.2572,93066.0
2024-06-17 14:05:00,77.73,77.79,77.73,77.78,116445.0,75.2572,75.3153,75.2572,75.3056,116445.0
2024-06-17 14:10:00,77.78,77.81,77.73,77.73,84303.0,75.3056,75.3346,75.2572,75.2572,84303.0
2024-06-17 14:15:00,77.74,77.78,77.73,77.76,169988.0,75.2668,75.3056,75.2572,75.2862,169988.0
2024-06-17 14:20:00,77.76,77.78,77.74,77.75,70318.0,75.2862,75.3056,75.2668,75.2765,70318.0
2024-06-17 14:25:00,77.75,77.82,77.74,77.75,109196.0,75.2765,75.3443,75.2668,75.2765,109196.0
2024-06-17 14:30:00,77.76,77.77,77.72,77.73,54920.0,75.2862,75.2959,75.2475,75.2572,54920.0
2024-06-17 14:35:00,77.74,77.75,77.7,77.7,49313.0,75.2668,75.2765,75.2281,75.2281,49313.0
2024-06-17 14:40:00,77.7,77.71,77.66,77.67,114258.0,75.2281,75.2378,75.1894,75.1991,114258.0
2024-06-17 14:45:00,77.67,77.68,77.61,77.63,336272.0,75.1991,75.2088,75.141,75.1603,336272.0
2024-06-17 14:50:00,77.64,77.66,77.61,77.63,48032.0,75.17,75.1894,75.141,75.1603,48032.0
2024-06-17 14:55:00,77.63,77.63,77.59,77.62,40308.0,75.1603,75.1603,75.1216,75.1507,40308.0
2024-06-17 15:00:00,77.61,77.64,77.6,77.63,53206.0,75.141,75.17,75.1313,75.1603,53206.0
2024-06-17 15:05:00,77.63,77.64,77.6,77.64,38406.0,75.1603,75.17,75.1313,75.17,38406.0
2024-06-17 15:10:00,77.64,77.66,77.63,77.64,34035.0,75.17,75.1894,75.1603,75.17,34035.0
2024-06-17 15:15:00,77.65,77.68,77.63,77.67,67032.0,75.1797,75.2088,75.1603,75.1991,67032.0
2024-06-17 15:20:00,77.67,77.68,77.65,77.67,42849.0,75.1991,75.2088,75.1797,75.1991,42849.0
2024-06-17 15:25:00,77.67,77.69,77.66,77.69,104770.0,75.1991,75.2184,75.1894,75.2184,104770.0
2024-06-17 15:30:00,77.69,77.72,77.68,77.7,113164.0,75.2184,75.2475,75.2088,75.2281,113164.0
2024-06-17 15:35:00,77.69,77.71,77.66,77.69,88166.0,75.2184,75.2378,75.1894,75.2184,88166.0
2024-06-17 15:40:00,77.7,77.74,77.68,77.69,76888.0,75.2281,75.2668,75.2088,75.2184,76888.0
2024-06-17 15:45:00,77.68,77.7,77.64,77.67,118969.0,75.2088,75.2281,75.17,75.1991,118969.0
2024-06-17 15:50:00,77.66,77.73,77.63,77.67,289602.0,75.1894,75.2572,75.1603,75.1991,289602.0
2024-06-17 15:55:00,77.67,77.7,77.62,77.7,873938.0,75.1991,75.2281,75.1507,75.2281,873938.0
2024-06-18 09:30:00,77.56,77.82,77.51,77.72,211225.0,75.0926,75.3443,75.0442,75.2475,211225.0
2024-06-18 09:35:00,77.71,77.78,77.6,77.78,146063.0,75.2378,75.3056,75.1313,75.3056,146063.0
2024-06-18 09:40:00,77.78,77.88,77.7,77.74,160350.0,75.3056,75.4024,75.2281,75.2668,160350.0
2024-06-18 09:45:00,77.74,77.8,77.69,77.79,54868.0,75.2668,75.3249,75.2184,75.3153,54868.0
2024-06-18 09:50:00,77.8,77.8,77.67,77.73,75191.0,75.3249,75.3249,75.1991,75.2572,75191.0
2024-06-18 09:55:00,77.73,77.78,77.6,77.65,48238.0,75.2572,75.3056,75.1313,75.1797,48238.0
2024-06-18 10:00:00,77.64,77.72,77.61,77.61,66101.0,75.17,75.2475,75.141,75.141,66101.0
2024-06-18 10:05:00,77.61,77.65,77.56,77.61,136073.0,75.141,75.1797,75.0926,75.141,136073.0
2024-06-18 10:10:00,77.6,77.6,77.48,77.48,42162.0,75.1313,75.1313,75.0151,75.0151,42162.0
2024-06-18 10:15:00,77.48,77.53,77.47,77.51,50964.0,75.0151,75.0635,75.0054,75.0442,50964.0
2024-06-18 10:20:00,77.52,77.54,77.46,77.46,31330.0,75.0538,75.0732,74.9958,74.9958,31330.0
2024-06-18 10:25:00,77.46,77.51,77.45,77.49,47089.0,74.9958,75.0442,74.9861,75.0248,47089.0
2024-06-18 10:30:00,77.48,77.55,77.46,77.53,39033.0,75.0151,75.0829,74.9958,75.0635,39033.0
2024-06-18 10:35:00,77.53,77.54,77.46,77.5,37189.0,75.0635,75.0732,74.9958,75.0345,37189.0
2024-06-18 10:40:00,77.5,77.56,77.49,77.54,36984.0,75.0345,75.0926,75.0248,75.0732,36984.0
2024-06-18 10:45:00,77.54,77.6,77.54,77.56,29463.0,75.0732,75.1313,75.0732,75.0926,29463.0
2024-06-18 10:50:00,77.57,77.57,77.5,77.54,60564.0,75.1023,75.1023,75.0345,75.0732,60564.0
2024-06-18 10:55:00,77.54,77.59,77.52,77.58,57643.0,75.0732,75.1216,75.0538,75.1119,57643.0
2024-06-18 11:00:00,77.57,77.6,77.56,77.59,31952.0,75.1023,75.1313,75.0926,75.1216,31952.0
2024-06-18 11:05:00,77.58,77.66,77.58,77.66,36502.0,75.1119,75.1894,75.1119,75.1894,36502.0
2024-06-18 11:10:00,77.66,77.77,77.65,77.77,70907.0,75.1894,75.2959,75.1797,75.2959,70907.0
2024-06-18 11:15:00,77.78,77.79,77.74,77.76,109568.0,75.3056,75.3153,75.2668,75.2862,109568.0
2024-06-18 11:20:00,77.76,77.77,77.72,77.74,39893.0,75.2862,75.2959,75.2475,75.2668,39893.0
2024-06-18 11:25:00,77.73,77.76,77.7,77.75,32185.0,75.2572,75.2862,75.2281,75.2765,32185.0
2024-06-18 11:30:00,77.75,77.75,77.68,77.73,26674.0,75.2765,75.2765,75.2088,75.2572,26674.0
2024-06-18 11:35:00,77.73,77.76,77.72,77.74,21315.0,75.2572,75.2862,75.2475,75.2668,21315.0
2024-06-18 11:40:00,77.74,77.77,77.72,77.76,37514.0,75.2668,75.2959,75.2475,75.2862,37514.0
2024-06-18 11:45:00,77.76,77.8,77.75,77.79,42959.0,75.2862,75.3249,75.2765,75.3153,42959.0
2024-06-18 11:50:00,77.78,77.8,77.76,77.8,18395.0,75.3056,75.3249,75.2862,75.3249,18395.0
2024-06-18 11:55:00,77.79,77.82,77.78,77.81,82588.0,75.3153,75.3443,75.3056,75.3346,82588.0
2024-06-18 12:00:00,77.81,77.82,77.79,77.81,54202.0,75.3346,75.3443,75.3153,75.3346,54202.0
2024-06-18 12:05:00,77.81,77.85,77.79,77.85,29174.0,75.3346,75.3733,75.3153,75.3733,29174.0
2024-06-18 12:10:00,77.85,77.87,77.84,77.85,75529.0,75.3733,75.3927,75.3637,75.3733,75529.0
2024-06-18 12:15:00,77.85,77.86,77.79,77.8,75665.0,75.3733,75.383,75.3153,75.3249,75665.0
2024-06-18 12:20:00,77.8,77.82,77.77,77.82,50671.0,75.3249,75.3443,75.2959,75.3443,50671.0
2024-06-18 12:25:00,77.82,77.83,77.75,77.76,14465.0,75.3443,75.354,75.2765,75.2862,14465.0
2024-06-18 12:30:00,77.76,77.76,77.73,77.73,11691.0,75.2862,75.2862,75.2572,75.2572,11691.0
2024-06-18 12:35:00,77.73,77.75,77.71,77.74,33249.0,75.2572,75.2765,75.2378,75.2668,33249.0
2024-06-18 12:40:00,77.74,77.77,77.73,77.77,23244.0,75.2668,75.2959,75.2572,75.2959,23244.0
2024-06-18 12:45:00,77.77,77.79,77.73,77.79,40406.0,75.2959,75.3153,75.2572,75.3153,40406.0
2024-06-18 12:50:00,77.79,77.8,77.74,77.75,34257.0,75.3153,75.3249,75.2668,75.2765,34257.0
2024-06-18 12:55:00,77.75,77.76,77.72,77.73,26501.0,75.2765,75.2862,75.2475,75.2572,26501.0
2024-06-18 13:00:00,77.73,77.73,77.66,77.69,86692.0,75.2572,75.2572,75.1894,75.2184,86692.0
2024-06-18 13:05:00,77.69,77.71,77.66,77.7,41879.0,75.2184,75.2378,75.1894,75.2281,41879.0
2024-06-18 13:10:00,77.7,77.73,77.69,77.73,29915.0,75.2281,75.2572,75.2184,75.2572,29915.0
2024-06-18 13:15:00,77.73,77.73,77.68,77.72,17661.0,75.2572,75.2572,75.2088,75.2475,17661.0
2024-06-18 13:20:00,77.72,77.75,77.71,77.73,40123.0,75.2475,75.2765,75.2378,75.2572,40123.0
2024-06-18 13:25:00,77.74,77.76,77.71,77.74,62018.0,75.2668,75.2862,75.2378,75.2668,62018.0
2024-06-18 13:30:00,77.74,77.74,77.72,77.73,22523.0,75.2668,75.2668,75.2475,75.2572,22523.0
2024-06-18 13:35:00,77.73,77.79,77.73,77.74,18339.0,75.2572,75.3153,75.2572,75.2668,18339.0
2024-06-18 13:40:00,77.75,77.77,77.75,77.76,20924.0,75.2765,75.2959,75.2765,75.2862,20924.0
2024-06-18 13:45:00,77.76,77.79,77.75,77.79,9704.0,75.2862,75.3153,75.2765,75.3153,9704.0
2024-06-18 13:50:00,77.79,77.8,77.76,77.77,30230.0,75.3153,75.3249,75.2862,75.2959,30230.0
2024-06-18 13:55:00,77.77,77.79,77.75,77.78,15038.0,75.2959,75.3153,75.2765,75.3056,15038.0
2024-06-18 14:00:00,77.78,77.78,77.68,77.75,25005.0,75.3056,75.3056,75.2088,75.2765,25005.0
2024-06-18 14:05:00,77.75,77.76,77.73,77.74,8595.0,75.2765,75.2862,75.2572,75.2668,8595.0
2024-06-18 14:10:00,77.74,77.79,77.74,77.75,39740.0,75.2668,75.3153,75.2668,75.2765,39740.0
2024-06-18 14:15:00,77.74,77.74,77.69,77.7,94408.0,75.2668,75.2668,75.2184,75.2281,94408.0
2024-06-18 14:20:00,77.7,77.71,77.68,77.7,23637.0,75.2281,75.2378,75.2088,75.2281,23637.0
2024-06-18 14:25:00,77.69,77.73,77.67,77.72,36078.0,75.2184,75.2572,75.1991,75.2475,36078.0
2024-06-18 14:30:00,77.72,77.73,77.7,77.7,22095.0,75.2475,75.2572,75.2281,75.2281,22095.0
2024-06-18 14:35:00,77.71,77.71,77.68,77.7,23389.0,75.2378,75.2378,75.2088,75.2281,23389.0
2024-06-18 14:40:00,77.7,77.74,77.69,77.73,30010.0,75.2281,75.2668,75.2184,75.2572,30010.0
2024-06-18 14:45:00,77.73,77.74,77.7,77.7,33960.0,75.2572,75.2668,75.2281,75.2281,33960.0
2024-06-18 14:50:00,77.71,77.72,77.7,77.72,12815.0,75.2378,75.2475,75.2281,75.2475,12815.0
2024-06-18 14:55:00,77.72,77.72,77.69,77.7,24994.0,75.2475,75.2475,75.2184,75.2281,24994.0
2024-06-18 15:00:00,77.7,77.7,77.63,77.64,31805.0,75.2281,75.2281,75.1603,75.17,31805.0
2024-06-18 15:05:00,77.64,77.65,77.62,77.64,46262.0,75.17,75.1797,75.1507,75.17,46262.0
2024-06-18 15:10:00,77.64,77.65,77.6,77.64,79840.0,75.17,75.1797,75.1313,75.17,79840.0
2024-06-18 15:15:00,77.63,77.63,77.61,77.62,34266.0,75.1603,75.1603,75.141,75.1507,34266.0
2024-06-18 15:20:00,77.62,77.63,77.6,77.62,67713.0,75.1507,75.1603,75.1313,75.1507,67713.0
2024-06-18 15:25:00,77.61,77.66,77.6,77.62,210772.0,75.141,75.1894,75.1313,75.1507,210772.0
2024-06-18 15:30:00,77.61,77.65,77.58,77.62,109789.0,75.141,75.1797,75.1119,75.1507,109789.0
2024-06-18 15:35:00,77.61,77.64,77.6,77.6,38499.0,75.141,75.17,75.1313,75.1313,38499.0
2024-06-18 15:40:00,77.6,77.64,77.59,77.63,76192.0,75.1313,75.17,75.1216,75.1603,76192.0
2024-06-18 15:45:00,77.64,77.66,77.61,77.62,103425.0,75.17,75.1894,75.141,75.1507,103425.0
2024-06-18 15:50:00,77.62,77.71,77.61,77.71,182583.0,75.1507,75.2378,75.141,75.2378,182583.0
2024-06-18 15:55:00,77.72,77.77,77.69,77.76,1009258.0,75.2475,75.2959,75.2184,75.2862,1009258.0
2024-06-20 09:30:00,77.64,77.79,77.55,77.75,248801.0,75.17,75.3153,75.0829,75.2765,248801.0
2024-06-20 09:35:00,77.76,77.81,77.57,77.61,140374.0,75.2862,75.3346,75.1023,75.141,140374.0
2024-06-20 09:40:00,77.61,77.73,77.56,77.7,195657.0,75.141,75.2572,75.0926,75.2281,195657.0
2024-06-20 09:45:00,77.7,77.81,77.66,77.8,105784.0,75.2281,75.3346,75.1894,75.3249,105784.0
2024-06-20 09:50:00,77.8,77.85,77.76,77.78,63128.0,75.3249,75.3733,75.2862,75.3056,63128.0
2024-06-20 09:55:00,77.78,77.82,77.72,77.76,68306.0,75.3056,75.3443,75.2475,75.2862,68306.0
2024-06-20 10:00:00,77.77,77.87,77.72,77.84,63791.0,75.2959,75.3927,75.2475,75.3637,63791.0
2024-06-20 10:05:00,77.85,77.86,77.77,77.78,65811.0,75.3733,75.383,75.2959,75.3056,65811.0
2024-06-20 10:10:00,77.78,77.95,77.76,77.95,81306.0,75.3056,75.4702,75.2862,75.4702,81306.0
2024-06-20 10:15:00,77.95,78.01,77.9,77.97,88897.0,75.4702,75.5283,75.4218,75.4895,88897.0
2024-06-20 10:20:00,77.98,77.99,77.83,77.84,60934.0,75.4992,75.5089,75.354,75.3637,60934.0
2024-06-20 10:25:00,77.84,77.86,77.78,77.79,68447.0,75.3637,75.383,75.3056,75.3153,68447.0
2024-06-20 10:30:00,77.8,77.82,77.68,77.69,71059.0,75.3249,75.3443,75.2088,75.2184,71059.0
2024-06-20 10:35:00,77.7,77.71,77.62,77.63,76730.0,75.2281,75.2378,75.1507,75.1603,76730.0
2024-06-20 10:40:00,77.63,77.64,77.55,77.58,61692.0,75.1603,75.17,75.0829,75.1119,61692.0
2024-06-20 10:45:00,77.59,77.66,77.56,77.62,482399.0,75.1216,75.1894,75.0926,75.1507,482399.0
2024-06-20 10:50:00,77.62,77.66,77.59,77.59,169794.0,75.1507,75.1894,75.1216,75.1216,169794.0
2024-06-20 10:55:00,77.6,77.61,77.54,77.56,125136.0,75.1313,75.141,75.0732,75.0926,125136.0
2024-06-20 11:00:00,77.56,77.63,77.56,77.61,74425.0,75.0926,75.1603,75.0926,75.141,74425.0
2024-06-20 11:05:00,77.61,77.61,77.57,77.59,53426.0,75.141,75.141,75.1023,75.1216,53426.0
2024-06-20 11:10:00,77.59,77.66,77.57,77.64,55142.0,75.1216,75.1894,75.1023,75.17,55142.0
2024-06-20 11:15:00,77.64,77.65,77.58,77.59,48200.0,75.17,75.1797,75.1119,75.1216,48200.0
2024-06-20 11:20:00,77.6,77.62,77.56,77.59,33401.0,75.1313,75.1507,75.0926,75.1216,33401.0
2024-06-20 11:25:00,77.59,77.61,77.57,77.58,36601.0,75.1216,75.141,75.1023,75.1119,36601.0
2024-06-20 11:30:00,77.58,77.59,77.52,77.56,88005.0,75.1119,75.1216,75.0538,75.0926,88005.0
2024-06-20 11:35:00,77.56,77.57,77.46,77.46,68248.0,75.0926,75.1023,74.9958,74.9958,68248.0
2024-06-20 11:40:00,77.46,77.53,77.46,77.49,53374.0,74.9958,75.0635,74.9958,75.0248,53374.0
2024-06-20 11:45:00,77.49,77.54,77.48,77.51,48554.0,75.0248,75.0732,75.0151,75.0442,48554.0
2024-06-20 11:50:00,77.52,77.54,77.49,77.52,31984.0,75.0538,75.0732,75.0248,75.0538,31984.0
2024-06-20 11:55:00,77.52,77.56,77.49,77.55,42096.0,75.0538,75.0926,75.0248,75.0829,42096.0
2024-06-20 12:00:00,77.55,77.58,77.54,77.58,59347.0,75.0829,75.1119,75.0732,75.1119,59347.0
2024-06-20 12:05:00,77.58,77.61,77.56,77.59,63804.0,75.1119,75.141,75.0926,75.1216,63804.0
2024-06-20 12:10:00,77.59,77.64,77.59,77.64,38669.0,75.1216,75.17,75.1216,75.17,38669.0
2024-06-20 12:15:00,77.64,77.66,77.59,77.64,72692.0,75.17,75.1894,75.1216,75.17,72692.0
2024-06-20 12:20:00,77.65,77.7,77.59,77.59,75225.0,75.1797,75.2281,75.1216,75.1216,75225.0
2024-06-20 12:25:00,77.6,77.66,77.57,77.64,53528.0,75.1313,75.1894,75.1023,75.17,53528.0
2024-06-20 12:30:00,77.64,77.71,77.57,77.63,130630.0,75.17,75.2378,75.1023,75.1603,130630.0
2024-06-20 12:35:00,77.63,77.66,77.58,77.59,73690.0,75.1603,75.1894,75.1119,75.1216,73690.0
2024-06-20 12:40:00,77.59,77.63,77.55,77.61,74537.0,75.1216,75.1603,75.0829,75.141,74537.0
2024-06-20 12:45:00,77.61,77.65,77.61,77.62,39846.0,75.141,75.1797,75.141,75.1507,39846.0
2024-06-20 12:50:00,77.61,77.64,77.59,77.62,32973.0,75.141,75.17,75.1216,75.1507,32973.0
2024-06-20 12:55:00,77.62,77.66,77.61,77.61,47445.0,75.1507,75.1894,75.141,75.141,47445.0
2024-06-20 13:00:00,77.61,77.68,77.59,77.66,32941.0,75.141,75.2088,75.1216,75.1894,32941.0
2024-06-20 13:05:00,77.66,77.69,77.58,77.59,69571.0,75.1894,75.2184,75.1119,75.1216,69571.0
2024-06-20 13:10:00,77.59,77.62,77.59,77.61,40890.0,75.1216,75.1507,75.1216,75.141,40890.0
2024-06-20 13:15:00,77.61,77.61,77.56,77.56,36022.0,75.141,75.141,75.0926,75.0926,36022.0
2024-06-20 13:20:00,77.56,77.57,77.49,77.51,41801.0,75.0926,75.1023,75.0248,75.0442,41801.0
2024-06-20 13:25:00,77.51,77.54,77.47,77.53,49407.0,75.0442,75.0732,75.0054,75.0635,49407.0
2024-06-20 13:30:00,77.53,77.56,77.5,77.55,445806.0,75.0635,75.0926,75.0345,75.0829,445806.0
2024-06-20 13:35:00,77.54,77.58,77.52,77.57,101816.0,75.0732,75.1119,75.0538,75.1023,101816.0
2024-06-20 13:40:00,77.56,77.64,77.56,77.63,63224.0,75.0926,75.17,75.0926,75.1603,63224.0
2024-06-20 13:45:00,77.63,77.64,77.59,77.61,40608.0,75.1603,75.17,75.1216,75.141,40608.0
2024-06-20 13:50:00,77.61,77.62,77.57,77.61,66266.0,75.141,75.1507,75.1023,75.141,66266.0
2024-06-20 13:55:00,77.61,77.64,77.61,77.63,35819.0,75.141,75.17,75.141,75.1603,35819.0
2024-06-20 14:00:00,77.63,77.66,77.6,77.66,49117.0,75.1603,75.1894,75.1313,75.1894,49117.0
2024-06-20 14:05:00,77.66,77.67,77.6,77.61,46779.0,75.1894,75.1991,75.1313,75.141,46779.0
2024-06-20 14:10:00,77.61,77.65,77.6,77.63,48636.0,75.141,75.1797,75.1313,75.1603,48636.0
2024-06-20 14:15:00,77.63,77.65,77.61,77.61,44068.0,75.1603,75.1797,75.141,75.141,44068.0
2024-06-20 14:20:00,77.61,77.63,77.58,77.63,41674.0,75.141,75.1603,75.1119,75.1603,41674.0
2024-06-20 14:25:00,77.63,77.65,77.62,77.64,27875.0,75.1603,75.1797,75.1507,75.17,27875.0
2024-06-20 14:30:00,77.64,77.64,77.58,77.58,41072.0,75.17,75.17,75.1119,75.1119,41072.0
2024-06-20 14:35:00,77.58,77.61,77.56,77.58,60485.0,75.1119,75.141,75.0926,75.1119,60485.0
2024-06-20 14:40:00,77.58,77.58,77.54,77.56,41192.0,75.1119,75.1119,75.0732,75.0926,41192.0
2024-06-20 14:45:00,77.56,77.61,77.56,77.61,46493.0,75.0926,75.141,75.0926,75.141,46493.0
2024-06-20 14:50:00,77.61,77.62,77.59,77.61,40715.0,75.141,75.1507,75.1216,75.141,40715.0
2024-06-20 14:55:00,77.62,77.65,77.61,77.63,49122.0,75.1507,75.1797,75.141,75.1603,49122.0
2024-06-20 15:00:00,77.63,77.65,77.48,77.54,102340.0,75.1603,75.1797,75.0151,75.0732,102340.0
2024-06-20 15:05:00,77.54,77.54,77.51,77.53,55731.0,75.0732,75.0732,75.0442,75.0635,55731.0
2024-06-20 15:10:00,77.53,77.53,77.48,77.51,90906.0,75.0635,75.0635,75.0151,75.0442,90906.0
2024-06-20 15:15:00,77.51,77.56,77.49,77.51,162733.0,75.0442,75.0926,75.0248,75.0442,162733.0
2024-06-20 15:20:00,77.51,77.54,77.5,77.52,56421.0,75.0442,75.0732,75.0345,75.0538,56421.0
2024-06-20 15:25:00,77.52,77.58,77.51,77.58,87617.0,75.0538,75.1119,75.0442,75.1119,87617.0
2024-06-20 15:30:00,77.57,77.57,77.5,77.55,80515.0,75.1023,75.1023,75.0345,75.0829,80515.0
2024-06-20 15:35:00,77.55,77.57,77.46,77.5,76555.0,75.0829,75.1023,74.9958,75.0345,76555.0
2024-06-20 15:40:00,77.51,77.52,77.45,77.45,136648.0,75.0442,75.0538,74.9861,74.9861,136648.0
2024-06-20 15:45:00,77.45,77.49,77.42,77.42,156873.0,74.9861,75.0248,74.957,74.957,156873.0
2024-06-20 15:50:00,77.43,77.59,77.4,77.59,324100.0,74.9667,75.1216,74.9377,75.1216,324100.0
2024-06-20 15:55:00,77.6,77.61,77.52,77.59,994350.0,75.1313,75.141,75.0538,75.1216,994350.0
2024-06-21 09:30:00,77.77,77.84,77.67,77.72,319183.0,75.2959,75.3637,75.1991,75.2475,319183.0
2024-06-21 09:35:00,77.72,77.96,77.66,77.91,247521.0,75.2475,75.4798,75.1894,75.4314,247521.0
2024-06-21 09:40:00,77.89,77.99,77.83,77.92,154983.0,75.4121,75.5089,75.354,75.4411,154983.0
2024-06-21 09:45:00,77.92,78.06,77.84,78.06,235305.0,75.4411,75.5767,75.3637,75.5767,235305.0
2024-06-21 09:50:00,78.06,78.17,78.05,78.08,165569.0,75.5767,75.6832,75.567,75.596,165569.0
2024-06-21 09:55:00,78.07,78.15,77.96,78.04,187722.0,75.5863,75.6638,75.4798,75.5573,187722.0
2024-06-21 10:00:00,78.03,78.07,77.98,78.03,239393.0,75.5476,75.5863,75.4992,75.5476,239393.0
2024-06-21 10:05:00,78.02,78.03,77.97,78.03,156398.0,75.5379,75.5476,75.4895,75.5476,156398.0
2024-06-21 10:10:00,78.03,78.05,77.95,78.01,70017.0,75.5476,75.567,75.4702,75.5283,70017.0
2024-06-21 10:15:00,78.01,78.03,77.96,77.99,115797.0,75.5283,75.5476,75.4798,75.5089,115797.0
2024-06-21 10:20:00,77.98,78.01,77.94,77.98,47127.0,75.4992,75.5283,75.4605,75.4992,47127.0
2024-06-21 10:25:00,77.97,78.02,77.96,78.01,53582.0,75.4895,75.5379,75.4798,75.5283,53582.0
2024-06-21 10:30:00,78.0,78.01,77.95,77.96,62377.0,75.5186,75.5283,75.4702,75.4798,62377.0
2024-06-21 10:35:00,77.97,78.0,77.9,77.91,94923.0,75.4895,75.5186,75.4218,75.4314,94923.0
2024-06-21 10:40:00,77.9,77.95,77.85,77.85,71857.0,75.4218,75.4702,75.3733,75.3733,71857.0
2024-06-21 10:45:00,77.84,77.89,77.81,77.85,65898.0,75.3637,75.4121,75.3346,75.3733,65898.0
2024-06-21 10:50:00,77.84,77.93,77.84,77.87,73218.0,75.3637,75.4508,75.3637,75.3927,73218.0
2024-06-21 10:55:00,77.87,77.89,77.8,77.81,48390.0,75.3927,75.4121,75.3249,75.3346,48390.0
2024-06-21 11:00:00,77.8,77.84,77.77,77.79,131529.0,75.3249,75.3637,75.2959,75.3153,131529.0
2024-06-21 11:05:00,77.78,77.82,77.76,77.79,49600.0,75.3056,75.3443,75.2862,75.3153,49600.0
2024-06-21 11:10:00,77.79,77.8,77.72,77.8,47952.0,75.3153,75.3249,75.2475,75.3249,47952.0
2024-06-21 11:15:00,77.79,77.8,77.77,77.78,43825.0,75.3153,75.3249,75.2959,75.3056,43825.0
2024-06-21 11:20:00,77.77,77.79,77.69,77.71,73026.0,75.2959,75.3153,75.2184,75.2378,73026.0
2024-06-21 11:25:00,77.71,77.73,77.66,77.67,68714.0,75.2378,75.2572,75.1894,75.1991,68714.0
2024-06-21 11:30:00,77.66,77.73,77.63,77.7,58513.0,75.1894,75.2572,75.1603,75.2281,58513.0
2024-06-21 11:35:00,77.71,77.74,77.7,77.71,54594.0,75.2378,75.2668,75.2281,75.2378,54594.0
2024-06-21 11:40:00,77.71,77.74,77.62,77.63,39354.0,75.2378,75.2668,75.1507,75.1603,39354.0
2024-06-21 11:45:00,77.63,77.65,77.6,77.62,44683.0,75.1603,75.1797,75.1313,75.1507,44683.0
2024-06-21 11:50:00,77.62,77.67,77.6,77.65,67604.0,75.1507,75.1991,75.1313,75.1797,67604.0
2024-06-21 11:55:00,77.65,77.66,77.62,77.64,55672.0,75.1797,75.1894,75.1507,75.17,55672.0
2024-06-21 12:00:00,77.65,77.67,77.64,77.66,153266.0,75.1797,75.1991,75.17,75.1894,153266.0
2024-06-21 12:05:00,77.65,77.68,77.63,77.68,58390.0,75.1797,75.2088,75.1603,75.2088,58390.0
2024-06-21 12:10:00,77.69,77.75,77.69,77.73,56319.0,75.2184,75.2765,75.2184,75.2572,56319.0
2024-06-21 12:15:00,77.73,77.74,77.7,77.73,26985.0,75.2572,75.2668,75.2281,75.2572,26985.0
2024-06-21 12:20:00,77.72,77.74,77.71,77.73,32471.0,75.2475,75.2668,75.2378,75.2572,32471.0
2024-06-21 12:25:00,77.73,77.76,77.7,77.73,39810.0,75.2572,75.2862,75.2281,75.2572,39810.0
2024-06-21 12:30:00,77.73,77.76,77.73,77.73,38725.0,75.2572,75.2862,75.2572,75.2572,38725.0
2024-06-21 12:35:00,77.73,77.77,77.73,77.76,44571.0,75.2572,75.2959,75.2572,75.2862,44571.0
2024-06-21 12:40:00,77.76,77.8,77.74,77.78,29525.0,75.2862,75.3249,75.2668,75.3056,29525.0
2024-06-21 12:45:00,77.79,77.82,77.78,77.81,63538.0,75.3153,75.3443,75.3056,75.3346,63538.0
2024-06-21 12:50:00,77.81,77.83,77.77,77.82,28353.0,75.3346,75.354,75.2959,75.3443,28353.0
2024-06-21 12:55:00,77.83,77.84,77.77,77.77,44327.0,75.354,75.3637,75.2959,75.2959,44327.0
2024-06-21 13:00:00,77.77,77.81,77.76,77.8,35538.0,75.2959,75.3346,75.2862,75.3249,35538.0
2024-06-21 13:05:00,77.8,77.8,77.75,77.75,30270.0,75.3249,75.3249,75.2765,75.2765,30270.0
2024-06-21 13:10:00,77.76,77.76,77.72,77.74,64757.0,75.2862,75.2862,75.2475,75.2668,64757.0
2024-06-21 13:15:00,77.74,77.74,77.72,77.73,47586.0,75.2668,75.2668,75.2475,75.2572,47586.0
2024-06-21 13:20:00,77.71,77.74,77.7,77.71,34949.0,75.2378,75.2668,75.2281,75.2378,34949.0
2024-06-21 13:25:00,77.71,77.72,77.69,77.69,103594.0,75.2378,75.2475,75.2184,75.2184,103594.0
2024-06-21 13:30:00,77.69,77.71,77.67,77.71,57344.0,75.2184,75.2378,75.1991,75.2378,57344.0
2024-06-21 13:35:00,77.71,77.77,77.71,77.76,47887.0,75.2378,75.2959,75.2378,75.2862,47887.0
2024-06-21 13:40:00,77.77,77.79,77.73,77.74,50343.0,75.2959,75.3153,75.2572,75.2668,50343.0
2024-06-21 13:45:00,77.73,77.75,77.72,77.74,31777.0,75.2572,75.2765,75.2475,75.2668,31777.0
2024-06-21 13:50:00,77.73,77.77,77.73,77.76,24804.0,75.2572,75.2959,75.2572,75.2862,24804.0
2024-06-21 13:55:00,77.76,77.78,77.75,77.76,22833.0,75.2862,75.3056,75.2765,75.2862,22833.0
2024-06-21 14:00:00,77.77,77.8,77.76,77.8,49207.0,75.2959,75.3249,75.2862,75.3249,49207.0
2024-06-21 14:05:00,77.8,77.87,77.79,77.86,37595.0,75.3249,75.3927,75.3153,75.383,37595.0
2024-06-21 14:10:00,77.86,77.87,77.81,77.81,32240.0,75.383,75.3927,75.3346,75.3346,32240.0
2024-06-21 14:15:00,77.81,77.88,77.81,77.87,34099.0,75.3346,75.4024,75.3346,75.3927,34099.0
2024-06-21 14:20:00,77.86,77.89,77.85,77.88,41416.0,75.383,75.4121,75.3733,75.4024,41416.0
2024-06-21 14:25:00,77.88,77.89,77.85,77.87,41232.0,75.4024,75.4121,75.3733,75.3927,41232.0
2024-06-21 14:30:00,77.86,77.87,77.83,77.84,166377.0,75.383,75.3927,75.354,75.3637,166377.0
2024-06-21 14:35:00,77.84,77.88,77.83,77.84,42832.0,75.3637,75.4024,75.354,75.3637,42832.0
2024-06-21 14:40:00,77.84,77.84,77.78,77.8,59990.0,75.3637,75.3637,75.3056,75.3249,59990.0
2024-06-21 14:45:00,77.8,77.81,77.72,77.74,58266.0,75.3249,75.3346,75.2475,75.2668,58266.0
2024-06-21 14:50:00,77.74,77.75,77.72,77.74,148330.0,75.2668,75.2765,75.2475,75.2668,148330.0
2024-06-21 14:55:00,77.74,77.77,77.73,77.75,54150.0,75.2668,75.2959,75.2572,75.2765,54150.0
2024-06-21 15:00:00,77.75,77.76,77.71,77.72,53670.0,75.2765,75.2862,75.2378,75.2475,53670.0
2024-06-21 15:05:00,77.72,77.74,77.67,77.68,91547.0,75.2475,75.2668,75.1991,75.2088,91547.0
2024-06-21 15:10:00,77.68,77.69,77.66,77.67,135276.0,75.2088,75.2184,75.1894,75.1991,135276.0
2024-06-21 15:15:00,77.67,77.74,77.66,77.72,99383.0,75.1991,75.2668,75.1894,75.2475,99383.0
2024-06-21 15:20:00,77.72,77.75,77.7,77.74,96925.0,75.2475,75.2765,75.2281,75.2668,96925.0
2024-06-21 15:25:00,77.74,77.75,77.71,77.73,97360.0,75.2668,75.2765,75.2378,75.2572,97360.0
2024-06-21 15:30:00,77.72,77.74,77.7,77.7,111562.0,75.2475,75.2668,75.2281,75.2281,111562.0
2024-06-21 15:35:00,77.7,77.71,77.67,77.67,162355.0,75.2281,75.2378,75.1991,75.1991,162355.0
2024-06-21 15:40:00,77.67,77.71,77.65,77.69,212174.0,75.1991,75.2378,75.1797,75.2184,212174.0
2024-06-21 15:45:00,77.7,77.7,77.62,77.65,212167.0,75.2281,75.2281,75.1507,75.1797,212167.0
2024-06-21 15:50:00,77.65,77.8,77.65,77.71,260384.0,75.1797,75.3249,75.1797,75.2378,260384.0
2024-06-21 15:55:00,77.71,77.73,77.62,77.65,1398022.0,75.2378,75.2572,75.1507,75.1797,1398022.0
2024-06-24 09:30:00,77.27,77.33,77.1,77.19,249299.0,75.3706,75.4291,75.2048,75.2926,249299.0
2024-06-24 09:35:00,77.19,77.32,77.11,77.26,277611.0,75.2926,75.4194,75.2145,75.3608,277611.0
2024-06-24 09:40:00,77.27,77.39,77.27,77.34,58021.0,75.3706,75.4876,75.3706,75.4389,58021.0
2024-06-24 09:45:00,77.34,77.52,77.29,77.51,138547.0,75.4389,75.6144,75.3901,75.6047,138547.0
2024-06-24 09:50:00,77.51,77.57,77.47,77.54,61279.0,75.6047,75.6632,75.5657,75.6339,61279.0
2024-06-24 09:55:00,77.55,77.61,77.54,77.59,91506.0,75.6437,75.7022,75.6339,75.6827,91506.0
2024-06-24 10:00:00,77.59,77.61,77.5,77.56,93506.0,75.6827,75.7022,75.5949,75.6535,93506.0
2024-06-24 10:05:00,77.56,77.58,77.51,77.55,70660.0,75.6535,75.673,75.6047,75.6437,70660.0
2024-06-24 10:10:00,77.55,77.65,77.54,77.63,158875.0,75.6437,75.7412,75.6339,75.7217,158875.0
2024-06-24 10:15:00,77.62,77.65,77.58,77.65,84773.0,75.712,75.7412,75.673,75.7412,84773.0
2024-06-24 10:20:00,77.66,77.76,77.66,77.75,45093.0,75.751,75.8485,75.751,75.8388,45093.0
2024-06-24 10:25:00,77.75,77.76,77.7,77.75,77247.0,75.8388,75.8485,75.79,75.8388,77247.0
2024-06-24 10:30:00,77.75,77.81,77.71,77.78,62679.0,75.8388,75.8973,75.7998,75.868,62679.0
2024-06-24 10:35:00,77.77,77.84,77.74,77.83,73592.0,75.8583,75.9266,75.829,75.9168,73592.0
2024-06-24 10:40:00,77.83,77.94,77.79,77.92,184135.0,75.9168,76.0241,75.8778,76.0046,184135.0
2024-06-24 10:45:00,77.91,78.01,77.9,77.95,139032.0,75.9949,76.0924,75.9851,76.0339,139032.0
2024-06-24 10:50:00,77.95,77.96,77.84,77.92,62249.0,76.0339,76.0436,75.9266,76.0046,62249.0
2024-06-24 10:55:00,77.91,77.92,77.85,77.87,79637.0,75.9949,76.0046,75.9363,75.9558,79637.0
2024-06-24 11:00:00,77.87,77.9,77.8,77.85,143946.0,75.9558,75.9851,75.8876,75.9363,143946.0
2024-06-24 11:05:00,77.85,77.87,77.82,77.84,46470.0,75.9363,75.9558,75.9071,75.9266,46470.0
2024-06-24 11:10:00,77.84,77.87,77.82,77.84,46962.0,75.9266,75.9558,75.9071,75.9266,46962.0
2024-06-24 11:15:00,77.84,77.85,77.79,77.82,71739.0,75.9266,75.9363,75.8778,75.9071,71739.0
2024-06-24 11:20:00,77.82,77.84,77.81,77.84,40026.0,75.9071,75.9266,75.8973,75.9266,40026.0
2024-06-24 11:25:00,77.84,77.85,77.81,77.84,78878.0,75.9266,75.9363,75.8973,75.9266,78878.0
2024-06-24 11:30:00,77.84,77.87,77.79,77.82,66990.0,75.9266,75.9558,75.8778,75.9071,66990.0
2024-06-24 11:35:00,77.82,77.85,77.81,77.81,25909.0,75.9071,75.9363,75.8973,75.8973,25909.0
2024-06-24 11:40:00,77.82,77.88,77.81,77.81,41158.0,75.9071,75.9656,75.8973,75.8973,41158.0
2024-06-24 11:45:00,77.81,77.86,77.81,77.84,113203.0,75.8973,75.9461,75.8973,75.9266,113203.0
2024-06-24 11:50:00,77.84,77.87,77.82,77.85,29967.0,75.9266,75.9558,75.9071,75.9363,29967.0
2024-06-24 11:55:00,77.85,77.85,77.79,77.8,47000.0,75.9363,75.9363,75.8778,75.8876,47000.0
2024-06-24 12:00:00,77.81,77.84,77.79,77.8,22009.0,75.8973,75.9266,75.8778,75.8876,22009.0
2024-06-24 12:05:00,77.81,77.87,77.8,77.87,58057.0,75.8973,75.9558,75.8876,75.9558,58057.0
2024-06-24 12:10:00,77.88,77.9,77.87,77.88,23925.0,75.9656,75.9851,75.9558,75.9656,23925.0
2024-06-24 12:15:00,77.89,77.89,77.84,77.87,16967.0,75.9753,75.9753,75.9266,75.9558,16967.0
2024-06-24 12:20:00,77.86,77.9,77.85,77.89,15585.0,75.9461,75.9851,75.9363,75.9753,15585.0
2024-06-24 12:25:00,77.88,77.89,77.84,77.84,16794.0,75.9656,75.9753,75.9266,75.9266,16794.0
2024-06-24 12:30:00,77.84,77.84,77.79,77.8,27458.0,75.9266,75.9266,75.8778,75.8876,27458.0
2024-06-24 12:35:00,77.8,77.81,77.78,77.8,39824.0,75.8876,75.8973,75.868,75.8876,39824.0
2024-06-24 12:40:00,77.8,77.82,77.76,77.81,18769.0,75.8876,75.9071,75.8485,75.8973,18769.0
2024-06-24 12:45:00,77.81,77.81,77.78,77.8,16141.0,75.8973,75.8973,75.868,75.8876,16141.0
2024-06-24 12:50:00,77.8,77.8,77.74,77.75,22632.0,75.8876,75.8876,75.829,75.8388,22632.0
2024-06-24 12:55:00,77.76,77.78,77.74,77.75,67011.0,75.8485,75.868,75.829,75.8388,67011.0
2024-06-24 13:00:00,77.74,77.74,77.73,77.73,22006.0,75.829,75.829,75.8193,75.8193,22006.0
2024-06-24 13:05:00,77.73,77.76,77.68,77.7,118768.0,75.8193,75.8485,75.7705,75.79,118768.0
2024-06-24 13:10:00,77.7,77.73,77.68,77.69,59974.0,75.79,75.8193,75.7705,75.7803,59974.0
2024-06-24 13:15:00,77.69,77.7,77.66,77.68,20548.0,75.7803,75.79,75.751,75.7705,20548.0
2024-06-24 13:20:00,77.68,77.68,77.64,77.65,20729.0,75.7705,75.7705,75.7315,75.7412,20729.0
2024-06-24 13:25:00,77.65,77.69,77.65,77.67,23163.0,75.7412,75.7803,75.7412,75.7608,23163.0
2024-06-24 13:30:00,77.66,77.69,77.65,77.65,27330.0,75.751,75.7803,75.7412,75.7412,27330.0
2024-06-24 13:35:00,77.65,77.68,77.65,77.67,133855.0,75.7412,75.7705,75.7412,75.7608,133855.0
2024-06-24 13:40:00,77.67,77.68,77.64,77.66,38414.0,75.7608,75.7705,75.7315,75.751,38414.0
2024-06-24 13:45:00,77.65,77.66,77.63,77.65,68744.0,75.7412,75.751,75.7217,75.7412,68744.0
2024-06-24 13:50:00,77.65,77.66,77.59,77.6,135534.0,75.7412,75.751,75.6827,75.6925,135534.0
2024-06-24 13:55:00,77.6,77.64,77.6,77.63,69359.0,75.6925,75.7315,75.6925,75.7217,69359.0
2024-06-24 14:00:00,77.63,77.67,77.62,77.66,47497.0,75.7217,75.7608,75.712,75.751,47497.0
2024-06-24 14:05:00,77.65,77.71,77.65,77.69,35088.0,75.7412,75.7998,75.7412,75.7803,35088.0
2024-06-24 14:10:00,77.69,77.73,77.67,77.71,27802.0,75.7803,75.8193,75.7608,75.7998,27802.0
2024-06-24 14:15:00,77.71,77.75,77.69,77.75,296768.0,75.7998,75.8388,75.7803,75.8388,296768.0
2024-06-24 14:20:00,77.75,77.8,77.74,77.8,29842.0,75.8388,75.8876,75.829,75.8876,29842.0
2024-06-24 14:25:00,77.8,77.81,77.77,77.81,28611.0,75.8876,75.8973,75.8583,75.8973,28611.0
2024-06-24 14:30:00,77.82,77.83,77.79,77.81,61603.0,75.9071,75.9168,75.8778,75.8973,61603.0
2024-06-24 14:35:00,77.81,77.84,77.8,77.83,55538.0,75.8973,75.9266,75.8876,75.9168,55538.0
2024-06-24 14:40:00,77.83,77.87,77.83,77.87,21556.0,75.9168,75.9558,75.9168,75.9558,21556.0
2024-06-24 14:45:00,77.87,77.88,77.84,77.85,44591.0,75.9558,75.9656,75.9266,75.9363,44591.0
2024-06-24 14:50:00,77.86,77.88,77.83,77.83,47922.0,75.9461,75.9656,75.9168,75.9168,47922.0
2024-06-24 14:55:00,77.84,77.85,77.82,77.84,51713.0,75.9266,75.9363,75.9071,75.9266,51713.0
2024-06-24 15:00:00,77.83,77.85,77.81,77.81,49087.0,75.9168,75.9363,75.8973,75.8973,49087.0
2024-06-24 15:05:00,77.81,77.82,77.78,77.81,40766.0,75.8973,75.9071,75.868,75.8973,40766.0
2024-06-24 15:10:00,77.81,77.81,77.75,77.75,50622.0,75.8973,75.8973,75.8388,75.8388,50622.0
2024-06-24 15:15:00,77.76,77.77,77.73,77.76,49476.0,75.8485,75.8583,75.8193,75.8485,49476.0
2024-06-24 15:20:00,77.75,77.77,77.72,77.75,75324.0,75.8388,75.8583,75.8095,75.8388,75324.0
2024-06-24 15:25:00,77.75,77.78,77.74,77.76,115186.0,75.8388,75.868,75.829,75.8485,115186.0
2024-06-24 15:30:00,77.76,77.8,77.75,77.79,96191.0,75.8485,75.8876,75.8388,75.8778,96191.0
2024-06-24 15:35:00,77.79,77.83,77.77,77.83,72123.0,75.8778,75.9168,75.8583,75.9168,72123.0
2024-06-24 15:40:00,77.83,77.85,77.81,77.84,86113.0,75.9168,75.9363,75.8973,75.9266,86113.0
2024-06-24 15:45:00,77.84,77.89,77.83,77.88,114395.0,75.9266,75.9753,75.9168,75.9656,114395.0
2024-06-24 15:50:00,77.89,77.95,77.89,77.92,355860.0,75.9753,76.0339,75.9753,76.0046,355860.0
2024-06-24 15:55:00,77.92,77.96,77.87,77.89,1321892.0,76.0046,76.0436,75.9558,75.9753,1321892.0
2024-06-25 09:30:00,77.6,77.7,77.53,77.64,321786.0,75.6925,75.79,75.6242,75.7315,321786.0
2024-06-25 09:35:00,77.65,77.73,77.59,77.66,152742.0,75.7412,75.8193,75.6827,75.751,152742.0
2024-06-25 09:40:00,77.65,77.68,77.5,77.56,125013.0,75.7412,75.7705,75.5949,75.6535,125013.0
2024-06-25 09:45:00,77.55,77.6,77.47,77.54,121790.0,75.6437,75.6925,75.5657,75.6339,121790.0
2024-06-25 09:50:00,77.54,77.54,77.43,77.44,96093.0,75.6339,75.6339,75.5267,75.5364,96093.0
2024-06-25 09:55:00,77.45,77.5,77.4,77.45,81080.0,75.5462,75.5949,75.4974,75.5462,81080.0
2024-06-25 10:00:00,77.45,77.51,77.42,77.49,75056.0,75.5462,75.6047,75.5169,75.5852,75056.0
2024-06-25 10:05:00,77.49,77.51,77.37,77.39,49298.0,75.5852,75.6047,75.4681,75.4876,49298.0
2024-06-25 10:10:00,77.4,77.49,77.39,77.48,69042.0,75.4974,75.5852,75.4876,75.5754,69042.0
2024-06-25 10:15:00,77.48,77.6,77.48,77.59,42897.0,75.5754,75.6925,75.5754,75.6827,42897.0
2024-06-25 10:20:00,77.59,77.65,77.57,77.59,53459.0,75.6827,75.7412,75.6632,75.6827,53459.0
2024-06-25 10:25:00,77.58,77.62,77.57,77.59,49616.0,75.673,75.712,75.6632,75.6827,49616.0
2024-06-25 10:30:00,77.6,77.62,77.54,77.54,43691.0,75.6925,75.712,75.6339,75.6339,43691.0
2024-06-25 10:35:00,77.54,77.55,77.49,77.54,28196.0,75.6339,75.6437,75.5852,75.6339,28196.0
2024-06-25 10:40:00,77.54,77.58,77.52,77.54,44011.0,75.6339,75.673,75.6144,75.6339,44011.0
2024-06-25 10:45:00,77.54,77.57,77.51,77.56,21301.0,75.6339,75.6632,75.6047,75.6535,21301.0
2024-06-25 10:50:00,77.56,77.58,77.52,77.52,95710.0,75.6535,75.673,75.6144,75.6144,95710.0
2024-06-25 10:55:00,77.51,77.52,77.42,77.44,70708.0,75.6047,75.6144,75.5169,75.5364,70708.0
2024-06-25 11:00:00,77.43,77.46,77.38,77.42,124213.0,75.5267,75.5559,75.4779,75.5169,124213.0
2024-06-25 11:05:00,77.42,77.43,77.33,77.33,32965.0,75.5169,75.5267,75.4291,75.4291,32965.0
2024-06-25 11:10:00,77.33,77.38,77.31,77.32,52677.0,75.4291,75.4779,75.4096,75.4194,52677.0
2024-06-25 11:15:00,77.31,77.33,77.3,77.32,35430.0,75.4096,75.4291,75.3998,75.4194,35430.0
2024-06-25 11:20:00,77.32,77.36,77.31,77.31,65335.0,75.4194,75.4584,75.4096,75.4096,65335.0
2024-06-25 11:25:00,77.31,77.39,77.31,77.38,113421.0,75.4096,75.4876,75.4096,75.4779,113421.0
2024-06-25 11:30:00,77.37,77.39,77.3,77.33,73795.0,75.4681,75.4876,75.3998,75.4291,73795.0
2024-06-25 11:35:00,77.32,77.34,77.28,77.28,40208.0,75.4194,75.4389,75.3803,75.3803,40208.0
2024-06-25 11:40:00,77.28,77.34,77.28,77.34,36128.0,75.3803,75.4389,75.3803,75.4389,36128.0
2024-06-25 11:45:00,77.34,77.35,77.29,77.3,22247.0,75.4389,75.4486,75.3901,75.3998,22247.0
2024-06-25 11:50:00,77.29,77.33,77.27,77.33,16310.0,75.3901,75.4291,75.3706,75.4291,16310.0
2024-06-25 11:55:00,77.33,77.33,77.24,77.25,116219.0,75.4291,75.4291,75.3413,75.3511,116219.0
2024-06-25 12:00:00,77.24,77.25,77.19,77.19,160656.0,75.3413,75.3511,75.2926,75.2926,160656.0
2024-06-25 12:05:00,77.19,77.24,77.19,77.23,133644.0,75.2926,75.3413,75.2926,75.3316,133644.0
2024-06-25 12:10:00,77.23,77.28,77.22,77.27,144326.0,75.3316,75.3803,75.3218,75.3706,144326.0
2024-06-25 12:15:00,77.27,77.27,77.23,77.24,130968.0,75.3706,75.3706,75.3316,75.3413,130968.0
2024-06-25 12:20:00,77.23,77.26,77.21,77.26,63246.0,75.3316,75.3608,75.3121,75.3608,63246.0
2024-06-25 12:25:00,77.26,77.26,77.2,77.22,40975.0,75.3608,75.3608,75.3023,75.3218,40975.0
2024-06-25 12:30:00,77.22,77.24,77.18,77.2,53936.0,75.3218,75.3413,75.2828,75.3023,53936.0
2024-06-25 12:35:00,77.2,77.22,77.17,77.18,83774.0,75.3023,75.3218,75.273,75.2828,83774.0
2024-06-25 12:40:00,77.19,77.19,77.11,77.13,101554.0,75.2926,75.2926,75.2145,75.234,101554.0
2024-06-25 12:45:00,77.13,77.16,77.1,77.16,63784.0,75.234,75.2633,75.2048,75.2633,63784.0
2024-06-25 12:50:00,77.15,77.19,77.14,77.18,68808.0,75.2535,75.2926,75.2438,75.2828,68808.0
2024-06-25 12:55:00,77.17,77.21,77.15,77.2,40319.0,75.273,75.3121,75.2535,75.3023,40319.0
2024-06-25 13:00:00,77.2,77.22,77.19,77.21,28812.0,75.3023,75.3218,75.2926,75.3121,28812.0
2024-06-25 13:05:00,77.22,77.22,77.13,77.14,27865.0,75.3218,75.3218,75.234,75.2438,27865.0
2024-06-25 13:10:00,77.14,77.17,77.13,77.15,21322.0,75.2438,75.273,75.234,75.2535,21322.0
2024-06-25 13:15:00,77.16,77.17,77.11,77.12,32770.0,75.2633,75.273,75.2145,75.2243,32770.0
2024-06-25 13:20:00,77.12,77.14,77.1,77.14,19449.0,75.2243,75.2438,75.2048,75.2438,19449.0
2024-06-25 13:25:00,77.14,77.19,77.11,77.19,164912.0,75.2438,75.2926,75.2145,75.2926,164912.0
2024-06-25 13:30:00,77.19,77.21,77.18,77.2,87957.0,75.2926,75.3121,75.2828,75.3023,87957.0
2024-06-25 13:35:00,77.21,77.23,77.17,77.17,190248.0,75.3121,75.3316,75.273,75.273,190248.0
2024-06-25 13:40:00,77.17,77.2,77.17,77.19,36516.0,75.273,75.3023,75.273,75.2926,36516.0
2024-06-25 13:45:00,77.19,77.22,77.15,77.17,45219.0,75.2926,75.3218,75.2535,75.273,45219.0
2024-06-25 13:50:00,77.17,77.19,77.16,77.19,10585.0,75.273,75.2926,75.2633,75.2926,10585.0
2024-06-25 13:55:00,77.19,77.2,77.16,77.16,10118.0,75.2926,75.3023,75.2633,75.2633,10118.0
2024-06-25 14:00:00,77.17,77.19,77.16,77.19,42477.0,75.273,75.2926,75.2633,75.2926,42477.0
2024-06-25 14:05:00,77.18,77.19,77.14,77.15,16340.0,75.2828,75.2926,75.2438,75.2535,16340.0
2024-06-25 14:10:00,77.15,77.2,77.14,77.19,31415.0,75.2535,75.3023,75.2438,75.2926,31415.0
2024-06-25 14:15:00,77.19,77.21,77.17,77.17,22087.0,75.2926,75.3121,75.273,75.273,22087.0
2024-06-25 14:20:00,77.17,77.21,77.17,77.2,31449.0,75.273,75.3121,75.273,75.3023,31449.0
2024-06-25 14:25:00,77.22,77.26,77.21,77.26,364044.0,75.3218,75.3608,75.3121,75.3608,364044.0
2024-06-25 14:30:00,77.25,77.29,77.23,77.23,158802.0,75.3511,75.3901,75.3316,75.3316,158802.0
2024-06-25 14:35:00,77.23,77.24,77.21,77.22,20568.0,75.3316,75.3413,75.3121,75.3218,20568.0
2024-06-25 14:40:00,77.22,77.24,77.2,77.23,16135.0,75.3218,75.3413,75.3023,75.3316,16135.0
2024-06-25 14:45:00,77.23,77.25,77.18,77.2,32981.0,75.3316,75.3511,75.2828,75.3023,32981.0
2024-06-25 14:50:00,77.2,77.21,77.18,77.2,24330.0,75.3023,75.3121,75.2828,75.3023,24330.0
2024-06-25 14:55:00,77.2,77.23,77.19,77.21,72358.0,75.3023,75.3316,75.2926,75.3121,72358.0
2024-06-25 15:00:00,77.22,77.29,77.21,77.29,175684.0,75.3218,75.3901,75.3121,75.3901,175684.0
2024-06-25 15:05:00,77.29,77.31,77.25,77.29,34592.0,75.3901,75.4096,75.3511,75.3901,34592.0
2024-06-25 15:10:00,77.29,77.3,77.28,77.29,68423.0,75.3901,75.3998,75.3803,75.3901,68423.0
2024-06-25 15:15:00,77.29,77.3,77.28,77.3,43713.0,75.3901,75.3998,75.3803,75.3998,43713.0
2024-06-25 15:20:00,77.3,77.32,77.28,77.32,80174.0,75.3998,75.4194,75.3803,75.4194,80174.0
2024-06-25 15:25:00,77.31,77.33,77.28,77.29,118021.0,75.4096,75.4291,75.3803,75.3901,118021.0
2024-06-25 15:30:00,77.29,77.3,77.26,77.3,33322.0,75.3901,75.3998,75.3608,75.3998,33322.0
2024-06-25 15:35:00,77.3,77.3,77.26,77.28,103897.0,75.3998,75.3998,75.3608,75.3803,103897.0
2024-06-25 15:40:00,77.28,77.3,77.26,77.27,102532.0,75.3803,75.3998,75.3608,75.3706,102532.0
2024-06-25 15:45:00,77.28,77.3,77.24,77.24,155234.0,75.3803,75.3998,75.3413,75.3413,155234.0
2024-06-25 15:50:00,77.24,77.32,77.22,77.3,267533.0,75.3413,75.4194,75.3218,75.3998,267533.0
2024-06-25 15:55:00,77.31,77.39,77.28,77.35,1163451.0,75.4096,75.4876,75.3803,75.4486,1163451.0
2024-06-26 09:30:00,76.87,76.93,76.71,76.92,376789.0,74.9804,75.0389,74.8244,75.0292,376789.0
2024-06-26 09:35:00,76.92,76.93,76.79,76.91,152908.0,75.0292,75.0389,74.9024,75.0194,152908.0
2024-06-26 09:40:00,76.91,76.97,76.86,76.89,130207.0,75.0194,75.078,74.9707,74.9999,130207.0
2024-06-26 09:45:00,76.9,76.92,76.83,76.88,222118.0,75.0097,75.0292,74.9414,74.9902,222118.0
2024-06-26 09:50:00,76.88,77.03,76.88,76.99,165499.0,74.9902,75.1365,74.9902,75.0975,165499.0
2024-06-26 09:55:00,76.99,77.09,76.97,77.08,79723.0,75.0975,75.195,75.078,75.1853,79723.0
2024-06-26 10:00:00,77.09,77.09,77.01,77.09,69471.0,75.195,75.195,75.117,75.195,69471.0
2024-06-26 10:05:00,77.09,77.16,77.08,77.16,72187.0,75.195,75.2633,75.1853,75.2633,72187.0
2024-06-26 10:10:00,77.17,77.21,77.12,77.2,63524.0,75.273,75.3121,75.2243,75.3023,63524.0
2024-06-26 10:15:00,77.2,77.25,77.19,77.22,138389.0,75.3023,75.3511,75.2926,75.3218,138389.0
2024-06-26 10:20:00,77.22,77.25,77.18,77.25,159204.0,75.3218,75.3511,75.2828,75.3511,159204.0
2024-06-26 10:25:00,77.25,77.29,77.22,77.25,61688.0,75.3511,75.3901,75.3218,75.3511,61688.0
2024-06-26 10:30:00,77.24,77.28,77.22,77.26,84087.0,75.3413,75.3803,75.3218,75.3608,84087.0
2024-06-26 10:35:00,77.25,77.3,77.23,77.25,51469.0,75.3511,75.3998,75.3316,75.3511,51469.0
2024-06-26 10:40:00,77.25,77.33,77.23,77.32,51062.0,75.3511,75.4291,75.3316,75.4194,51062.0
2024-06-26 10:45:00,77.32,77.44,77.32,77.42,346762.0,75.4194,75.5364,75.4194,75.5169,346762.0
2024-06-26 10:50:00,77.41,77.43,77.32,77.33,105064.0,75.5071,75.5267,75.4194,75.4291,105064.0
2024-06-26 10:55:00,77.33,77.36,77.29,77.3,58208.0,75.4291,75.4584,75.3901,75.3998,58208.0
2024-06-26 11:00:00,77.3,77.34,77.28,77.32,82407.0,75.3998,75.4389,75.3803,75.4194,82407.0
2024-06-26 11:05:00,77.31,77.32,77.26,77.27,52328.0,75.4096,75.4194,75.3608,75.3706,52328.0
2024-06-26 11:10:00,77.26,77.26,77.22,77.23,66696.0,75.3608,75.3608,75.3218,75.3316,66696.0
2024-06-26 11:15:00,77.24,77.3,77.23,77.29,52270.0,75.3413,75.3998,75.3316,75.3901,52270.0
2024-06-26 11:20:00,77.29,77.31,77.26,77.3,52691.0,75.3901,75.4096,75.3608,75.3998,52691.0
2024-06-26 11:25:00,77.31,77.34,77.3,77.32,31901.0,75.4096,75.4389,75.3998,75.4194,31901.0
2024-06-26 11:30:00,77.32,77.33,77.29,77.29,49154.0,75.4194,75.4291,75.3901,75.3901,49154.0
2024-06-26 11:35:00,77.29,77.35,77.29,77.35,159001.0,75.3901,75.4486,75.3901,75.4486,159001.0
2024-06-26 11:40:00,77.33,77.38,77.31,77.37,54067.0,75.4291,75.4779,75.4096,75.4681,54067.0
2024-06-26 11:45:00,77.37,77.39,77.35,77.37,38940.0,75.4681,75.4876,75.4486,75.4681,38940.0
2024-06-26 11:50:00,77.38,77.44,77.37,77.42,82484.0,75.4779,75.5364,75.4681,75.5169,82484.0
2024-06-26 11:55:00,77.42,77.42,77.36,77.38,198140.0,75.5169,75.5169,75.4584,75.4779,198140.0
2024-06-26 12:00:00,77.38,77.41,77.36,77.41,40383.0,75.4779,75.5071,75.4584,75.5071,40383.0
2024-06-26 12:05:00,77.42,77.44,77.4,77.43,40217.0,75.5169,75.5364,75.4974,75.5267,40217.0
2024-06-26 12:10:00,77.42,77.42,77.37,77.37,57283.0,75.5169,75.5169,75.4681,75.4681,57283.0
2024-06-26 12:15:00,77.38,77.39,77.36,77.36,61172.0,75.4779,75.4876,75.4584,75.4584,61172.0
2024-06-26 12:20:00,77.37,77.37,77.32,77.33,28038.0,75.4681,75.4681,75.4194,75.4291,28038.0
2024-06-26 12:25:00,77.32,77.34,77.31,77.31,25286.0,75.4194,75.4389,75.4096,75.4096,25286.0
2024-06-26 12:30:00,77.31,77.32,77.29,77.31,45645.0,75.4096,75.4194,75.3901,75.4096,45645.0
2024-06-26 12:35:00,77.31,77.32,77.25,77.28,41874.0,75.4096,75.4194,75.3511,75.3803,41874.0
2024-06-26 12:40:00,77.27,77.29,77.24,77.25,38147.0,75.3706,75.3901,75.3413,75.3511,38147.0
2024-06-26 12:45:00,77.26,77.31,77.25,77.3,31776.0,75.3608,75.4096,75.3511,75.3998,31776.0
2024-06-26 12:50:00,77.29,77.3,77.28,77.29,17406.0,75.3901,75.3998,75.3803,75.3901,17406.0
2024-06-26 12:55:00,77.29,77.34,77.28,77.33,94997.0,75.3901,75.4389,75.3803,75.4291,94997.0
2024-06-26 13:00:00,77.32,77.33,77.29,77.31,33277.0,75.4194,75.4291,75.3901,75.4096,33277.0
2024-06-26 13:05:00,77.32,77.32,77.29,77.31,20620.0,75.4194,75.4194,75.3901,75.4096,20620.0
2024-06-26 13:10:00,77.31,77.33,77.29,77.33,62259.0,75.4096,75.4291,75.3901,75.4291,62259.0
2024-06-26 13:15:00,77.32,77.33,77.29,77.29,31009.0,75.4194,75.4291,75.3901,75.3901,31009.0
2024-06-26 13:20:00,77.29,77.3,77.27,77.29,25047.0,75.3901,75.3998,75.3706,75.3901,25047.0
2024-06-26 13:25:00,77.28,77.29,77.27,77.29,28266.0,75.3803,75.3901,75.3706,75.3901,28266.0
2024-06-26 13:30:00,77.29,77.3,77.26,77.27,23515.0,75.3901,75.3998,75.3608,75.3706,23515.0
2024-06-26 13:35:00,77.28,77.28,77.24,77.27,32769.0,75.3803,75.3803,75.3413,75.3706,32769.0
2024-06-26 13:40:00,77.27,77.28,77.24,77.28,29468.0,75.3706,75.3803,75.3413,75.3803,29468.0
2024-06-26 13:45:00,77.28,77.28,77.23,77.23,45673.0,75.3803,75.3803,75.3316,75.3316,45673.0
2024-06-26 13:50:00,77.23,77.25,77.22,77.24,115184.0,75.3316,75.3511,75.3218,75.3413,115184.0
2024-06-26 13:55:00,77.24,77.29,77.24,77.28,38140.0,75.3413,75.3901,75.3413,75.3803,38140.0
2024-06-26 14:00:00,77.28,77.32,77.26,77.31,24390.0,75.3803,75.4194,75.3608,75.4096,24390.0
2024-06-26 14:05:00,77.31,77.33,77.26,77.27,23580.0,75.4096,75.4291,75.3608,75.3706,23580.0
2024-06-26 14:10:00,77.27,77.29,77.27,77.29,19375.0,75.3706,75.3901,75.3706,75.3901,19375.0
2024-06-26 14:15:00,77.29,77.31,77.28,77.31,38068.0,75.3901,75.4096,75.3803,75.4096,38068.0
2024-06-26 14:20:00,77.31,77.34,77.3,77.34,43751.0,75.4096,75.4389,75.3998,75.4389,43751.0
2024-06-26 14:25:00,77.33,77.33,77.3,77.33,49822.0,75.4291,75.4291,75.3998,75.4291,49822.0
2024-06-26 14:30:00,77.32,77.32,77.28,77.3,46464.0,75.4194,75.4194,75.3803,75.3998,46464.0
2024-06-26 14:35:00,77.3,77.3,77.26,77.29,25254.0,75.3998,75.3998,75.3608,75.3901,25254.0
2024-06-26 14:40:00,77.29,77.32,77.27,77.31,30164.0,75.3901,75.4194,75.3706,75.4096,30164.0
2024-06-26 14:45:00,77.31,77.35,77.3,77.35,85309.0,75.4096,75.4486,75.3998,75.4486,85309.0
2024-06-26 14:50:00,77.35,77.36,77.3,77.3,67743.0,75.4486,75.4584,75.3998,75.3998,67743.0
2024-06-26 14:55:00,77.3,77.32,77.29,77.31,55213.0,75.3998,75.4194,75.3901,75.4096,55213.0
2024-06-26 15:00:00,77.31,77.32,77.25,77.26,86857.0,75.4096,75.4194,75.3511,75.3608,86857.0
2024-06-26 15:05:00,77.27,77.29,77.25,77.27,60992.0,75.3706,75.3901,75.3511,75.3706,60992.0
2024-06-26 15:10:00,77.27,77.29,77.25,77.28,98191.0,75.3706,75.3901,75.3511,75.3803,98191.0
2024-06-26 15:15:00,77.28,77.29,77.26,77.27,115168.0,75.3803,75.3901,75.3608,75.3706,115168.0
2024-06-26 15:20:00,77.27,77.28,77.26,77.27,102523.0,75.3706,75.3803,75.3608,75.3706,102523.0
2024-06-26 15:25:00,77.27,77.27,77.24,77.25,128291.0,75.3706,75.3706,75.3413,75.3511,128291.0
2024-06-26 15:30:00,77.25,77.27,77.23,77.26,104190.0,75.3511,75.3706,75.3316,75.3608,104190.0
2024-06-26 15:35:00,77.26,77.26,77.23,77.26,127012.0,75.3608,75.3608,75.3316,75.3608,127012.0
2024-06-26 15:40:00,77.26,77.26,77.21,77.23,139813.0,75.3608,75.3608,75.3121,75.3316,139813.0
2024-06-26 15:45:00,77.23,77.24,77.21,77.21,195315.0,75.3316,75.3413,75.3121,75.3121,195315.0
2024-06-26 15:50:00,77.22,77.31,77.21,77.29,288257.0,75.3218,75.4096,75.3121,75.3901,288257.0
2024-06-26 15:55:00,77.28,77.37,77.24,77.25,1004211.0,75.3803,75.4681,75.3413,75.3511,1004211.0
2024-06-27 09:30:00,77.23,77.3,77.19,77.25,171054.0,75.3316,75.3998,75.2926,75.3511,171054.0
2024-06-27 09:35:00,77.27,77.29,77.14,77.15,104344.0,75.3706,75.3901,75.2438,75.2535,104344.0
2024-06-27 09:40:00,77.15,77.2,77.13,77.18,34411.0,75.2535,75.3023,75.234,75.2828,34411.0
2024-06-27 09:45:00,77.18,77.18,77.08,77.11,69804.0,75.2828,75.2828,75.1853,75.2145,69804.0
2024-06-27 09:50:00,77.11,77.18,77.04,77.09,103847.0,75.2145,75.2828,75.1462,75.195,103847.0
2024-06-27 09:55:00,77.09,77.2,77.08,77.19,40145.0,75.195,75.3023,75.1853,75.2926,40145.0
2024-06-27 10:00:00,77.18,77.2,77.1,77.11,49421.0,75.2828,75.3023,75.2048,75.2145,49421.0
2024-06-27 10:05:00,77.09,77.18,77.09,77.17,20196.0,75.195,75.2828,75.195,75.273,20196.0
2024-06-27 10:10:00,77.17,77.19,77.11,77.16,27400.0,75.273,75.2926,75.2145,75.2633,27400.0
2024-06-27 10:15:00,77.15,77.15,77.09,77.12,33897.0,75.2535,75.2535,75.195,75.2243,33897.0
2024-06-27 10:20:00,77.13,77.14,77.09,77.14,29785.0,75.234,75.2438,75.195,75.2438,29785.0
2024-06-27 10:25:00,77.12,77.14,77.09,77.13,23075.0,75.2243,75.2438,75.195,75.234,23075.0
2024-06-27 10:30:00,77.13,77.14,77.1,77.12,36780.0,75.234,75.2438,75.2048,75.2243,36780.0
2024-06-27 10:35:00,77.12,77.16,77.09,77.12,33292.0,75.2243,75.2633,75.195,75.2243,33292.0
2024-06-27 10:40:00,77.12,77.12,77.06,77.09,47794.0,75.2243,75.2243,75.1657,75.195,47794.0
2024-06-27 10:45:00,77.09,77.17,77.08,77.17,31770.0,75.195,75.273,75.1853,75.273,31770.0
2024-06-27 10:50:00,77.17,77.19,77.15,77.19,17532.0,75.273,75.2926,75.2535,75.2926,17532.0
2024-06-27 10:55:00,77.18,77.18,77.13,77.14,20182.0,75.2828,75.2828,75.234,75.2438,20182.0
2024-06-27 11:00:00,77.14,77.15,77.09,77.11,50162.0,75.2438,75.2535,75.195,75.2145,50162.0
2024-06-27 11:05:00,77.11,77.12,77.05,77.05,28408.0,75.2145,75.2243,75.156,75.156,28408.0
2024-06-27 11:10:00,77.05,77.05,76.96,76.98,34012.0,75.156,75.156,75.0682,75.0877,34012.0
2024-06-27 11:15:00,76.98,77.0,76.95,76.98,24144.0,75.0877,75.1072,75.0585,75.0877,24144.0
2024-06-27 11:20:00,76.98,76.98,76.94,76.97,36983.0,75.0877,75.0877,75.0487,75.078,36983.0
2024-06-27 11:25:00,76.97,76.99,76.92,76.96,39107.0,75.078,75.0975,75.0292,75.0682,39107.0
2024-06-27 11:30:00,76.95,76.96,76.9,76.9,39325.0,75.0585,75.0682,75.0097,75.0097,39325.0
2024-06-27 11:35:00,76.9,76.93,76.89,76.9,51696.0,75.0097,75.0389,74.9999,75.0097,51696.0
2024-06-27 11:40:00,76.9,76.96,76.89,76.96,38078.0,75.0097,75.0682,74.9999,75.0682,38078.0
2024-06-27 11:45:00,76.95,76.97,76.92,76.94,88114.0,75.0585,75.078,75.0292,75.0487,88114.0
2024-06-27 11:50:00,76.94,76.95,76.93,76.94,43318.0,75.0487,75.0585,75.0389,75.0487,43318.0
2024-06-27 11:55:00,76.93,76.96,76.92,76.94,23105.0,75.0389,75.0682,75.0292,75.0487,23105.0
2024-06-27 12:00:00,76.94,76.96,76.93,76.94,57220.0,75.0487,75.0682,75.0389,75.0487,57220.0
2024-06-27 12:05:00,76.94,76.95,76.92,76.95,56213.0,75.0487,75.0585,75.0292,75.0585,56213.0
2024-06-27 12:10:00,76.95,76.97,76.92,76.94,21728.0,75.0585,75.078,75.0292,75.0487,21728.0
2024-06-27 12:15:00,76.94,76.95,76.91,76.95,48387.0,75.0487,75.0585,75.0194,75.0585,48387.0
2024-06-27 12:20:00,76.95,76.98,76.94,76.97,19782.0,75.0585,75.0877,75.0487,75.078,19782.0
2024-06-27 12:25:00,76.96,76.97,76.93,76.94,15135.0,75.0682,75.078,75.0389,75.0487,15135.0
2024-06-27 12:30:00,76.94,76.94,76.89,76.89,22480.0,75.0487,75.0487,74.9999,74.9999,22480.0
2024-06-27 12:35:00,76.9,76.9,76.82,76.83,31454.0,75.0097,75.0097,74.9316,74.9414,31454.0
2024-06-27 12:40:00,76.83,76.85,76.82,76.83,31883.0,74.9414,74.9609,74.9316,74.9414,31883.0
2024-06-27 12:45:00,76.83,76.86,76.81,76.82,23152.0,74.9414,74.9707,74.9219,74.9316,23152.0
2024-06-27 12:50:00,76.83,76.84,76.82,76.84,27939.0,74.9414,74.9512,74.9316,74.9512,27939.0
2024-06-27 12:55:00,76.84,76.84,76.81,76.81,137429.0,74.9512,74.9512,74.9219,74.9219,137429.0
2024-06-27 13:00:00,76.81,76.85,76.8,76.84,30432.0,74.9219,74.9609,74.9121,74.9512,30432.0
2024-06-27 13:05:00,76.84,76.87,76.83,76.85,40404.0,74.9512,74.9804,74.9414,74.9609,40404.0
2024-06-27 13:10:00,76.86,76.88,76.85,76.87,45402.0,74.9707,74.9902,74.9609,74.9804,45402.0
2024-06-27 13:15:00,76.87,76.92,76.86,76.91,22221.0,74.9804,75.0292,74.9707,75.0194,22221.0
2024-06-27 13:20:00,76.91,76.93,76.9,76.93,35060.0,75.0194,75.0389,75.0097,75.0389,35060.0
2024-06-27 13:25:00,76.94,76.95,76.92,76.93,19959.0,75.0487,75.0585,75.0292,75.0389,19959.0
2024-06-27 13:30:00,76.92,76.92,76.9,76.92,16286.0,75.0292,75.0292,75.0097,75.0292,16286.0
2024-06-27 13:35:00,76.93,76.93,76.91,76.91,10736.0,75.0389,75.0389,75.0194,75.0194,10736.0
2024-06-27 13:40:00,76.91,76.93,76.88,76.88,11207.0,75.0194,75.0389,74.9902,74.9902,11207.0
2024-06-27 13:45:00,76.88,76.89,76.87,76.87,11796.0,74.9902,74.9999,74.9804,74.9804,11796.0
2024-06-27 13:50:00,76.87,76.88,76.84,76.87,19416.0,74.9804,74.9902,74.9512,74.9804,19416.0
2024-06-27 13:55:00,76.87,76.87,76.83,76.84,13061.0,74.9804,74.9804,74.9414,74.9512,13061.0
2024-06-27 14:00:00,76.84,76.84,76.76,76.78,36255.0,74.9512,74.9512,74.8731,74.8926,36255.0
2024-06-27 14:05:00,76.78,76.79,76.75,76.76,58774.0,74.8926,74.9024,74.8634,74.8731,58774.0
2024-06-27 14:10:00,76.75,76.77,76.72,76.73,26087.0,74.8634,74.8829,74.8341,74.8439,26087.0
2024-06-27 14:15:00,76.73,76.74,76.67,76.7,21587.0,74.8439,74.8536,74.7853,74.8146,21587.0
2024-06-27 14:20:00,76.69,76.71,76.67,76.68,20134.0,74.8048,74.8244,74.7853,74.7951,20134.0
2024-06-27 14:25:00,76.67,76.68,76.62,76.63,39108.0,74.7853,74.7951,74.7366,74.7463,39108.0
2024-06-27 14:30:00,76.63,76.64,76.6,76.64,29583.0,74.7463,74.7561,74.7171,74.7561,29583.0
2024-06-27 14:35:00,76.63,76.65,76.61,76.62,62924.0,74.7463,74.7658,74.7268,74.7366,62924.0
2024-06-27 14:40:00,76.62,76.66,76.61,76.66,23291.0,74.7366,74.7756,74.7268,74.7756,23291.0
2024-06-27 14:45:00,76.66,76.69,76.64,76.68,41480.0,74.7756,74.8048,74.7561,74.7951,41480.0
2024-06-27 14:50:00,76.69,76.72,76.68,76.7,23357.0,74.8048,74.8341,74.7951,74.8146,23357.0
2024-06-27 14:55:00,76.7,76.71,76.66,76.69,35259.0,74.8146,74.8244,74.7756,74.8048,35259.0
2024-06-27 15:00:00,76.69,76.72,76.68,76.7,30460.0,74.8048,74.8341,74.7951,74.8146,30460.0
2024-06-27 15:05:00,76.7,76.75,76.69,76.73,137348.0,74.8146,74.8634,74.8048,74.8439,137348.0
2024-06-27 15:10:00,76.73,76.75,76.72,76.72,35476.0,74.8439,74.8634,74.8341,74.8341,35476.0
2024-06-27 15:15:00,76.73,76.73,76.69,76.72,58047.0,74.8439,74.8439,74.8048,74.8341,58047.0
2024-06-27 15:20:00,76.72,76.75,76.7,76.72,61740.0,74.8341,74.8634,74.8146,74.8341,61740.0
2024-06-27 15:25:00,76.72,76.77,76.72,76.76,55964.0,74.8341,74.8829,74.8341,74.8731,55964.0
2024-06-27 15:30:00,76.76,76.78,76.73,76.75,97253.0,74.8731,74.8926,74.8439,74.8634,97253.0
2024-06-27 15:35:00,76.75,76.8,76.74,76.78,67668.0,74.8634,74.9121,74.8536,74.8926,67668.0
2024-06-27 15:40:00,76.78,76.83,76.78,76.81,98392.0,74.8926,74.9414,74.8926,74.9219,98392.0
2024-06-27 15:45:00,76.81,76.85,76.81,76.81,83953.0,74.9219,74.9609,74.9219,74.9219,83953.0
2024-06-27 15:50:00,76.81,76.9,76.81,76.81,148933.0,74.9219,75.0097,74.9219,74.9219,148933.0
2024-06-27 15:55:00,76.82,76.9,76.81,76.9,443847.0,74.9316,75.0097,74.9219,75.0097,443847.0
2024-06-28 09:30:00,76.91,76.92,76.75,76.9,261096.0,75.0194,75.0292,74.8634,75.0097,261096.0
2024-06-28 09:35:00,76.9,76.91,76.82,76.85,198968.0,75.0097,75.0194,74.9316,74.9609,198968.0
2024-06-28 09:40:00,76.85,76.89,76.74,76.76,94360.0,74.9609,74.9999,74.8536,74.8731,94360.0
2024-06-28 09:45:00,76.76,76.79,76.72,76.75,44642.0,74.8731,74.9024,74.8341,74.8634,44642.0
2024-06-28 09:50:00,76.76,76.82,76.74,76.75,34496.0,74.8731,74.9316,74.8536,74.8634,34496.0
2024-06-28 09:55:00,76.77,76.84,76.76,76.76,58649.0,74.8829,74.9512,74.8731,74.8731,58649.0
2024-06-28 10:00:00,76.77,76.88,76.77,76.87,49420.0,74.8829,74.9902,74.8829,74.9804,49420.0
2024-06-28 10:05:00,76.87,76.95,76.84,76.92,30500.0,74.9804,75.0585,74.9512,75.0292,30500.0
2024-06-28 10:10:00,76.92,76.97,76.89,76.94,23824.0,75.0292,75.078,74.9999,75.0487,23824.0
2024-06-28 10:15:00,76.95,76.98,76.92,76.92,142786.0,75.0585,75.0877,75.0292,75.0292,142786.0
2024-06-28 10:20:00,76.91,76.97,76.91,76.91,46208.0,75.0194,75.078,75.0194,75.0194,46208.0
2024-06-28 10:25:00,76.92,76.97,76.91,76.95,79772.0,75.0292,75.078,75.0194,75.0585,79772.0
2024-06-28 10:30:00,76.95,76.98,76.94,76.97,25608.0,75.0585,75.0877,75.0487,75.078,25608.0
2024-06-28 10:35:00,76.96,76.99,76.96,76.99,28992.0,75.0682,75.0975,75.0682,75.0975,28992.0
2024-06-28 10:40:00,76.99,77.0,76.92,76.95,17763.0,75.0975,75.1072,75.0292,75.0585,17763.0
2024-06-28 10:45:00,76.95,77.0,76.95,76.96,21434.0,75.0585,75.1072,75.0585,75.0682,21434.0
2024-06-28 10:50:00,76.95,76.99,76.84,76.84,65723.0,75.0585,75.0975,74.9512,74.9512,65723.0
2024-06-28 10:55:00,76.84,76.87,76.8,76.85,38030.0,74.9512,74.9804,74.9121,74.9609,38030.0
2024-06-28 11:00:00,76.86,76.86,76.73,76.73,49556.0,74.9707,74.9707,74.8439,74.8439,49556.0
2024-06-28 11:05:00,76.73,76.76,76.7,76.72,91685.0,74.8439,74.8731,74.8146,74.8341,91685.0
2024-06-28 11:10:00,76.72,76.76,76.71,76.75,55095.0,74.8341,74.8731,74.8244,74.8634,55095.0
2024-06-28 11:15:00,76.75,76.75,76.71,76.73,42131.0,74.8634,74.8634,74.8244,74.8439,42131.0
2024-06-28 11:20:00,76.73,76.75,76.68,76.69,25325.0,74.8439,74.8634,74.7951,74.8048,25325.0
2024-06-28 11:25:00,76.68,76.68,76.64,76.67,36741.0,74.7951,74.7951,74.7561,74.7853,36741.0
2024-06-28 11:30:00,76.67,76.71,76.66,76.71,33303.0,74.7853,74.8244,74.7756,74.8244,33303.0
2024-06-28 11:35:00,76.71,76.73,76.69,76.73,33137.0,74.8244,74.8439,74.8048,74.8439,33137.0
2024-06-28 11:40:00,76.74,76.74,76.66,76.67,73205.0,74.8536,74.8536,74.7756,74.7853,73205.0
2024-06-28 11:45:00,76.66,76.66,76.6,76.61,161280.0,74.7756,74.7756,74.7171,74.7268,161280.0
2024-06-28 11:50:00,76.61,76.64,76.61,76.64,26974.0,74.7268,74.7561,74.7268,74.7561,26974.0
2024-06-28 11:55:00,76.64,76.65,76.6,76.61,19958.0,74.7561,74.7658,74.7171,74.7268,19958.0
2024-06-28 12:00:00,76.61,76.63,76.58,76.59,19304.0,74.7268,74.7463,74.6975,74.7073,19304.0
2024-06-28 12:05:00,76.59,76.61,76.55,76.55,28685.0,74.7073,74.7268,74.6683,74.6683,28685.0
2024-06-28 12:10:00,76.54,76.58,76.52,76.58,22833.0,74.6585,74.6975,74.639,74.6975,22833.0
2024-06-28 12:15:00,76.58,76.62,76.56,76.62,24350.0,74.6975,74.7366,74.678,74.7366,24350.0
2024-06-28 12:20:00,76.61,76.69,76.59,76.69,58019.0,74.7268,74.8048,74.7073,74.8048,58019.0
2024-06-28 12:25:00,76.69,76.7,76.67,76.68,21245.0,74.8048,74.8146,74.7853,74.7951,21245.0
2024-06-28 12:30:00,76.69,76.74,76.68,76.74,45600.0,74.8048,74.8536,74.7951,74.8536,45600.0
2024-06-28 12:35:00,76.73,76.74,76.7,76.7,22599.0,74.8439,74.8536,74.8146,74.8146,22599.0
2024-06-28 12:40:00,76.7,76.73,76.68,76.72,58518.0,74.8146,74.8439,74.7951,74.8341,58518.0
2024-06-28 12:45:00,76.71,76.72,76.67,76.67,29479.0,74.8244,74.8341,74.7853,74.7853,29479.0
2024-06-28 12:50:00,76.67,76.7,76.66,76.67,29199.0,74.7853,74.8146,74.7756,74.7853,29199.0
2024-06-28 12:55:00,76.67,76.7,76.66,76.67,25721.0,74.7853,74.8146,74.7756,74.7853,25721.0
2024-06-28 13:00:00,76.67,76.7,76.65,76.67,65298.0,74.7853,74.8146,74.7658,74.7853,65298.0
2024-06-28 13:05:00,76.67,76.68,76.65,76.65,32735.0,74.7853,74.7951,74.7658,74.7658,32735.0
2024-06-28 13:10:00,76.65,76.65,76.58,76.6,45373.0,74.7658,74.7658,74.6975,74.7171,45373.0
2024-06-28 13:15:00,76.59,76.6,76.57,76.58,26330.0,74.7073,74.7171,74.6878,74.6975,26330.0
2024-06-28 13:20:00,76.57,76.59,76.55,76.56,52246.0,74.6878,74.7073,74.6683,74.678,52246.0
2024-06-28 13:25:00,76.55,76.55,76.48,76.48,77532.0,74.6683,74.6683,74.6,74.6,77532.0
2024-06-28 13:30:00,76.48,76.48,76.4,76.42,93352.0,74.6,74.6,74.522,74.5415,93352.0
2024-06-28 13:35:00,76.42,76.44,76.39,76.43,42056.0,74.5415,74.561,74.5122,74.5512,42056.0
2024-06-28 13:40:00,76.42,76.44,76.42,76.42,28265.0,74.5415,74.561,74.5415,74.5415,28265.0
2024-06-28 13:45:00,76.43,76.48,76.43,76.46,52451.0,74.5512,74.6,74.5512,74.5805,52451.0
2024-06-28 13:50:00,76.46,76.47,76.44,76.46,31439.0,74.5805,74.5903,74.561,74.5805,31439.0
2024-06-28 13:55:00,76.45,76.46,76.43,76.44,26732.0,74.5707,74.5805,74.5512,74.561,26732.0
2024-06-28 14:00:00,76.45,76.46,76.41,76.46,34334.0,74.5707,74.5805,74.5317,74.5805,34334.0
2024-06-28 14:05:00,76.47,76.48,76.44,76.45,43112.0,74.5903,74.6,74.561,74.5707,43112.0
2024-06-28 14:10:00,76.46,76.51,76.45,76.51,16016.0,74.5805,74.6293,74.5707,74.6293,16016.0
2024-06-28 14:15:00,76.51,76.52,76.48,76.48,34599.0,74.6293,74.639,74.6,74.6,34599.0
2024-06-28 14:20:00,76.48,76.48,76.43,76.45,32656.0,74.6,74.6,74.5512,74.5707,32656.0
2024-06-28 14:25:00,76.45,76.51,76.45,76.47,52989.0,74.5707,74.6293,74.5707,74.5903,52989.0
2024-06-28 14:30:00,76.46,76.47,76.43,76.44,33477.0,74.5805,74.5903,74.5512,74.561,33477.0
2024-06-28 14:35:00,76.43,76.45,76.4,76.4,28343.0,74.5512,74.5707,74.522,74.522,28343.0
2024-06-28 14:40:00,76.41,76.44,76.39,76.4,198286.0,74.5317,74.561,74.5122,74.522,198286.0
2024-06-28 14:45:00,76.4,76.41,76.37,76.39,25860.0,74.522,74.5317,74.4927,74.5122,25860.0
2024-06-28 14:50:00,76.39,76.44,76.39,76.44,52820.0,74.5122,74.561,74.5122,74.561,52820.0
2024-06-28 14:55:00,76.44,76.45,76.42,76.45,41248.0,74.561,74.5707,74.5415,74.5707,41248.0
2024-06-28 15:00:00,76.45,76.46,76.41,76.45,116720.0,74.5707,74.5805,74.5317,74.5707,116720.0
2024-06-28 15:05:00,76.44,76.49,76.43,76.49,49422.0,74.561,74.6098,74.5512,74.6098,49422.0
2024-06-28 15:10:00,76.48,76.49,76.42,76.43,79523.0,74.6,74.6098,74.5415,74.5512,79523.0
2024-06-28 15:15:00,76.42,76.46,76.42,76.44,114862.0,74.5415,74.5805,74.5415,74.561,114862.0
2024-06-28 15:20:00,76.44,76.47,76.43,76.47,40645.0,74.561,74.5903,74.5512,74.5903,40645.0
2024-06-28 15:25:00,76.47,76.49,76.45,76.48,85074.0,74.5903,74.6098,74.5707,74.6,85074.0
2024-06-28 15:30:00,76.48,76.53,76.37,76.46,136024.0,74.6,74.6488,74.4927,74.5805,136024.0
2024-06-28 15:35:00,76.46,76.5,76.45,76.49,106958.0,74.5805,74.6195,74.5707,74.6098,106958.0
2024-06-28 15:40:00,76.48,76.6,76.48,76.54,155141.0,74.6,74.7171,74.6,74.6585,155141.0
2024-06-28 15:45:00,76.54,76.56,76.45,76.46,141869.0,74.6585,74.678,74.5707,74.5805,141869.0
2024-06-28 15:50:00,76.45,76.57,76.45,76.47,366360.0,74.5707,74.6878,74.5707,74.5903,366360.0
2024-06-28 15:55:00,76.47,76.57,76.46,76.57,926194.0,74.5903,74.6878,74.5805,74.6878,926194.0
2024-07-01 09:30:00,76.98,76.98,76.81,76.9,299706.0,75.0877,75.0877,74.9219,75.0097,299706.0
2024-07-01 09:35:00,76.89,76.93,76.78,76.9,206393.0,74.9999,75.0389,74.8926,75.0097,206393.0
2024-07-01 09:40:00,76.91,77.1,76.91,77.09,147292.0,75.0194,75.2048,75.0194,75.195,147292.0
2024-07-01 09:45:00,77.09,77.24,77.07,77.24,141689.0,75.195,75.3413,75.1755,75.3413,141689.0
2024-07-01 09:50:00,77.23,77.27,77.1,77.18,160535.0,75.3316,75.3706,75.2048,75.2828,160535.0
2024-07-01 09:55:00,77.18,77.18,77.01,77.03,118044.0,75.2828,75.2828,75.117,75.1365,118044.0
2024-07-01 10:00:00,77.04,77.08,76.92,76.94,117800.0,75.1462,75.1853,75.0292,75.0487,117800.0
2024-07-01 10:05:00,76.94,76.95,76.88,76.9,108338.0,75.0487,75.0585,74.9902,75.0097,108338.0
2024-07-01 10:10:00,76.9,76.9,76.74,76.74,100426.0,75.0097,75.0097,74.8536,74.8536,100426.0
2024-07-01 10:15:00,76.74,76.78,76.66,76.68,117797.0,74.8536,74.8926,74.7756,74.7951,117797.0
2024-07-01 10:20:00,76.67,76.67,76.59,76.65,35265.0,74.7853,74.7853,74.7073,74.7658,35265.0
2024-07-01 10:25:00,76.65,76.67,76.59,76.59,55946.0,74.7658,74.7853,74.7073,74.7073,55946.0
2024-07-01 10:30:00,76.6,76.62,76.51,76.51,34564.0,74.7171,74.7366,74.6293,74.6293,34564.0
2024-07-01 10:35:00,76.51,76.54,76.48,76.52,113081.0,74.6293,74.6585,74.6,74.639,113081.0
2024-07-01 10:40:00,76.52,76.53,76.45,76.52,253923.0,74.639,74.6488,74.5707,74.639,253923.0
2024-07-01 10:45:00,76.52,76.53,76.45,76.47,173701.0,74.639,74.6488,74.5707,74.5903,173701.0
2024-07-01 10:50:00,76.47,76.55,76.46,76.52,87319.0,74.5903,74.6683,74.5805,74.639,87319.0
2024-07-01 10:55:00,76.52,76.55,76.46,76.53,272286.0,74.639,74.6683,74.5805,74.6488,272286.0
2024-07-01 11:00:00,76.53,76.53,76.43,76.45,119618.0,74.6488,74.6488,74.5512,74.5707,119618.0
2024-07-01 11:05:00,76.45,76.53,76.45,76.53,152447.0,74.5707,74.6488,74.5707,74.6488,152447.0
2024-07-01 11:10:00,76.53,76.53,76.38,76.39,120529.0,74.6488,74.6488,74.5025,74.5122,120529.0
2024-07-01 11:15:00,76.38,76.4,76.32,76.33,28556.0,74.5025,74.522,74.4439,74.4537,28556.0
2024-07-01 11:20:00,76.33,76.33,76.29,76.3,33540.0,74.4537,74.4537,74.4147,74.4244,33540.0
2024-07-01 11:25:00,76.3,76.35,76.29,76.31,45070.0,74.4244,74.4732,74.4147,74.4342,45070.0
2024-07-01 11:30:00,76.32,76.4,76.32,76.33,23508.0,74.4439,74.522,74.4439,74.4537,23508.0
2024-07-01 11:35:00,76.33,76.34,76.27,76.29,159672.0,74.4537,74.4634,74.3952,74.4147,159672.0
2024-07-01 11:40:00,76.29,76.31,76.25,76.25,30712.0,74.4147,74.4342,74.3757,74.3757,30712.0
2024-07-01 11:45:00,76.26,76.29,76.24,76.29,49181.0,74.3854,74.4147,74.3659,74.4147,49181.0
2024-07-01 11:50:00,76.29,76.32,76.29,76.31,20718.0,74.4147,74.4439,74.4147,74.4342,20718.0
2024-07-01 11:55:00,76.31,76.32,76.24,76.25,45482.0,74.4342,74.4439,74.3659,74.3757,45482.0
2024-07-01 12:00:00,76.25,76.25,76.14,76.14,71451.0,74.3757,74.3757,74.2684,74.2684,71451.0
2024-07-01 12:05:00,76.15,76.22,76.15,76.21,80662.0,74.2781,74.3464,74.2781,74.3366,80662.0
2024-07-01 12:10:00,76.22,76.24,76.17,76.19,54193.0,74.3464,74.3659,74.2976,74.3171,54193.0
2024-07-01 12:15:00,76.2,76.21,76.16,76.16,51439.0,74.3269,74.3366,74.2879,74.2879,51439.0
2024-07-01 12:20:00,76.17,76.22,76.17,76.22,24259.0,74.2976,74.3464,74.2976,74.3464,24259.0
2024-07-01 12:25:00,76.22,76.24,76.2,76.22,21227.0,74.3464,74.3659,74.3269,74.3464,21227.0
2024-07-01 12:30:00,76.22,76.25,76.21,76.22,42225.0,74.3464,74.3757,74.3366,74.3464,42225.0
2024-07-01 12:35:00,76.23,76.24,76.21,76.23,51038.0,74.3562,74.3659,74.3366,74.3562,51038.0
2024-07-01 12:40:00,76.23,76.26,76.23,76.23,74738.0,74.3562,74.3854,74.3562,74.3562,74738.0
2024-07-01 12:45:00,76.23,76.24,76.17,76.19,27914.0,74.3562,74.3659,74.2976,74.3171,27914.0
2024-07-01 12:50:00,76.19,76.2,76.1,76.11,32299.0,74.3171,74.3269,74.2293,74.2391,32299.0
2024-07-01 12:55:00,76.12,76.18,76.12,76.17,33551.0,74.2489,74.3074,74.2489,74.2976,33551.0
2024-07-01 13:00:00,76.18,76.2,76.14,76.16,78542.0,74.3074,74.3269,74.2684,74.2879,78542.0
2024-07-01 13:05:00,76.17,76.23,76.16,76.22,19374.0,74.2976,74.3562,74.2879,74.3464,19374.0
2024-07-01 13:10:00,76.23,76.24,76.22,76.23,52641.0,74.3562,74.3659,74.3464,74.3562,52641.0
2024-07-01 13:15:00,76.23,76.25,76.2,76.23,78935.0,74.3562,74.3757,74.3269,74.3562,78935.0
2024-07-01 13:20:00,76.24,76.25,76.21,76.22,49522.0,74.3659,74.3757,74.3366,74.3464,49522.0
2024-07-01 13:25:00,76.22,76.22,76.18,76.19,49554.0,74.3464,74.3464,74.3074,74.3171,49554.0
2024-07-01 13:30:00,76.19,76.21,76.18,76.2,48602.0,74.3171,74.3366,74.3074,74.3269,48602.0
2024-07-01 13:35:00,76.2,76.24,76.2,76.23,54205.0,74.3269,74.3659,74.3269,74.3562,54205.0
2024-07-01 13:40:00,76.24,76.25,76.21,76.23,40255.0,74.3659,74.3757,74.3366,74.3562,40255.0
2024-07-01 13:45:00,76.24,76.27,76.23,76.25,51756.0,74.3659,74.3952,74.3562,74.3757,51756.0
2024-07-01 13:50:00,76.26,76.29,76.24,76.28,47171.0,74.3854,74.4147,74.3659,74.4049,47171.0
2024-07-01 13:55:00,76.28,76.29,76.22,76.25,52472.0,74.4049,74.4147,74.3464,74.3757,52472.0
2024-07-01 14:00:00,76.25,76.25,76.19,76.2,38506.0,74.3757,74.3757,74.3171,74.3269,38506.0
2024-07-01 14:05:00,76.2,76.24,76.19,76.2,42383.0,74.3269,74.3659,74.3171,74.3269,42383.0
2024-07-01 14:10:00,76.2,76.23,76.19,76.23,42306.0,74.3269,74.3562,74.3171,74.3562,42306.0
2024-07-01 14:15:00,76.23,76.24,76.2,76.2,39797.0,74.3562,74.3659,74.3269,74.3269,39797.0
2024-07-01 14:20:00,76.21,76.25,76.2,76.22,86565.0,74.3366,74.3757,74.3269,74.3464,86565.0
2024-07-01 14:25:00,76.23,76.25,76.2,76.21,25396.0,74.3562,74.3757,74.3269,74.3366,25396.0
2024-07-01 14:30:00,76.2,76.21,76.17,76.19,24936.0,74.3269,74.3366,74.2976,74.3171,24936.0
2024-07-01 14:35:00,76.19,76.19,76.15,76.17,19859.0,74.3171,74.3171,74.2781,74.2976,19859.0
2024-07-01 14:40:00,76.17,76.18,76.14,76.15,30472.0,74.2976,74.3074,74.2684,74.2781,30472.0
2024-07-01 14:45:00,76.15,76.16,76.11,76.13,24350.0,74.2781,74.2879,74.2391,74.2586,24350.0
2024-07-01 14:50:00,76.13,76.17,76.12,76.16,66486.0,74.2586,74.2976,74.2489,74.2879,66486.0
2024-07-01 14:55:00,76.16,76.16,76.12,76.12,29314.0,74.2879,74.2879,74.2489,74.2489,29314.0
2024-07-01 15:00:00,76.13,76.15,76.12,76.15,60516.0,74.2586,74.2781,74.2489,74.2781,60516.0
2024-07-01 15:05:00,76.15,76.17,76.14,76.16,40116.0,74.2781,74.2976,74.2684,74.2879,40116.0
2024-07-01 15:10:00,76.16,76.16,76.11,76.11,74934.0,74.2879,74.2879,74.2391,74.2391,74934.0
2024-07-01 15:15:00,76.11,76.13,76.1,76.12,52861.0,74.2391,74.2586,74.2293,74.2489,52861.0
2024-07-01 15:20:00,76.11,76.12,76.03,76.04,130377.0,74.2391,74.2489,74.1611,74.1708,130377.0
2024-07-01 15:25:00,76.04,76.04,75.98,76.01,269159.0,74.1708,74.1708,74.1123,74.1416,269159.0
2024-07-01 15:30:00,76.0,76.06,76.0,76.06,202119.0,74.1318,74.1903,74.1318,74.1903,202119.0
2024-07-01 15:35:00,76.06,76.08,76.04,76.08,98313.0,74.1903,74.2098,74.1708,74.2098,98313.0
2024-07-01 15:40:00,76.08,76.12,76.06,76.09,110182.0,74.2098,74.2489,74.1903,74.2196,110182.0
2024-07-01 15:45:00,76.09,76.16,76.09,76.15,157292.0,74.2196,74.2879,74.2196,74.2781,157292.0
2024-07-01 15:50:00,76.15,76.19,76.11,76.14,210522.0,74.2781,74.3171,74.2391,74.2684,210522.0
2024-07-01 15:55:00,76.14,76.14,76.04,76.06,1049636.0,74.2684,74.2684,74.1708,74.1903,1049636.0
2024-07-02 09:30:00,76.13,76.17,76.03,76.16,251195.0,74.2586,74.2976,74.1611,74.2879,251195.0
2024-07-02 09:35:00,76.17,76.22,76.1,76.22,113401.0,74.2976,74.3464,74.2293,74.3464,113401.0
2024-07-02 09:40:00,76.22,76.28,76.05,76.06,130526.0,74.3464,74.4049,74.1806,74.1903,130526.0
2024-07-02 09:45:00,76.05,76.05,75.96,76.01,615314.0,74.1806,74.1806,74.0928,74.1416,615314.0
2024-07-02 09:50:00,76.0,76.01,75.93,76.01,112441.0,74.1318,74.1416,74.0635,74.1416,112441.0
2024-07-02 09:55:00,76.01,76.04,75.97,75.98,83487.0,74.1416,74.1708,74.1025,74.1123,83487.0
2024-07-02 10:00:00,75.98,75.98,75.9,75.93,135755.0,74.1123,74.1123,74.0343,74.0635,135755.0
2024-07-02 10:05:00,75.93,75.95,75.89,75.9,36925.0,74.0635,74.083,74.0245,74.0343,36925.0
2024-07-02 10:10:00,75.9,75.98,75.89,75.97,46918.0,74.0343,74.1123,74.0245,74.1025,46918.0
2024-07-02 10:15:00,75.97,76.02,75.96,76.01,38270.0,74.1025,74.1513,74.0928,74.1416,38270.0
2024-07-02 10:20:00,76.01,76.04,76.0,76.0,64998.0,74.1416,74.1708,74.1318,74.1318,64998.0
2024-07-02 10:25:00,76.01,76.09,76.01,76.09,141193.0,74.1416,74.2196,74.1416,74.2196,141193.0
2024-07-02 10:30:00,76.08,76.13,76.07,76.1,99497.0,74.2098,74.2586,74.2001,74.2293,99497.0
2024-07-02 10:35:00,76.09,76.16,76.07,76.15,79876.0,74.2196,74.2879,74.2001,74.2781,79876.0
2024-07-02 10:40:00,76.15,76.16,76.09,76.11,156387.0,74.2781,74.2879,74.2196,74.2391,156387.0
2024-07-02 10:45:00,76.11,76.11,76.06,76.09,33141.0,74.2391,74.2391,74.1903,74.2196,33141.0
2024-07-02 10:50:00,76.09,76.12,76.07,76.11,88425.0,74.2196,74.2489,74.2001,74.2391,88425.0
2024-07-02 10:55:00,76.12,76.15,76.09,76.14,150109.0,74.2489,74.2781,74.2196,74.2684,150109.0
2024-07-02 11:00:00,76.14,76.19,76.12,76.19,128440.0,74.2684,74.3171,74.2489,74.3171,128440.0
2024-07-02 11:05:00,76.18,76.18,76.11,76.12,124924.0,74.3074,74.3074,74.2391,74.2489,124924.0
2024-07-02 11:10:00,76.12,76.17,76.11,76.17,82509.0,74.2489,74.2976,74.2391,74.2976,82509.0
2024-07-02 11:15:00,76.17,76.22,76.15,76.21,82351.0,74.2976,74.3464,74.2781,74.3366,82351.0
2024-07-02 11:20:00,76.22,76.27,76.21,76.25,62422.0,74.3464,74.3952,74.3366,74.3757,62422.0
2024-07-02 11:25:00,76.25,76.28,76.24,76.28,94484.0,74.3757,74.4049,74.3659,74.4049,94484.0
2024-07-02 11:30:00,76.29,76.33,76.28,76.28,30316.0,74.4147,74.4537,74.4049,74.4049,30316.0
2024-07-02 11:35:00,76.28,76.3,76.24,76.26,21225.0,74.4049,74.4244,74.3659,74.3854,21225.0
2024-07-02 11:40:00,76.26,76.3,76.25,76.28,53106.0,74.3854,74.4244,74.3757,74.4049,53106.0
2024-07-02 11:45:00,76.28,76.34,76.28,76.33,40614.0,74.4049,74.4634,74.4049,74.4537,40614.0
2024-07-02 11:50:00,76.34,76.36,76.33,76.33,49021.0,74.4634,74.483,74.4537,74.4537,49021.0
2024-07-02 11:55:00,76.32,76.34,76.3,76.31,55295.0,74.4439,74.4634,74.4244,74.4342,55295.0
2024-07-02 12:00:00,76.31,76.32,76.24,76.25,169251.0,74.4342,74.4439,74.3659,74.3757,169251.0
2024-07-02 12:05:00,76.24,76.28,76.2,76.27,142800.0,74.3659,74.4049,74.3269,74.3952,142800.0
2024-07-02 12:10:00,76.27,76.28,76.25,76.28,27878.0,74.3952,74.4049,74.3757,74.4049,27878.0
2024-07-02 12:15:00,76.28,76.32,76.27,76.3,27899.0,74.4049,74.4439,74.3952,74.4244,27899.0
2024-07-02 12:20:00,76.29,76.3,76.27,76.29,47688.0,74.4147,74.4244,74.3952,74.4147,47688.0
2024-07-02 12:25:00,76.29,76.3,76.27,76.28,69280.0,74.4147,74.4244,74.3952,74.4049,69280.0
2024-07-02 12:30:00,76.28,76.3,76.27,76.28,24546.0,74.4049,74.4244,74.3952,74.4049,24546.0
2024-07-02 12:35:00,76.27,76.27,76.23,76.23,27153.0,74.3952,74.3952,74.3562,74.3562,27153.0
2024-07-02 12:40:00,76.23,76.24,76.2,76.22,21212.0,74.3562,74.3659,74.3269,74.3464,21212.0
2024-07-02 12:45:00,76.22,76.25,76.21,76.23,53173.0,74.3464,74.3757,74.3366,74.3562,53173.0
2024-07-02 12:50:00,76.23,76.25,76.2,76.21,45229.0,74.3562,74.3757,74.3269,74.3366,45229.0
2024-07-02 12:55:00,76.22,76.22,76.18,76.2,8595.0,74.3464,74.3464,74.3074,74.3269,8595.0
2024-07-02 13:00:00,76.2,76.25,76.19,76.25,9248.0,74.3269,74.3757,74.3171,74.3757,9248.0
2024-07-02 13:05:00,76.24,76.28,76.24,76.28,91032.0,74.3659,74.4049,74.3659,74.4049,91032.0
2024-07-02 13:10:00,76.28,76.3,76.24,76.25,37906.0,74.4049,74.4244,74.3659,74.3757,37906.0
2024-07-02 13:15:00,76.25,76.29,76.24,76.28,24255.0,74.3757,74.4147,74.3659,74.4049,24255.0
2024-07-02 13:20:00,76.28,76.31,76.27,76.3,17660.0,74.4049,74.4342,74.3952,74.4244,17660.0
2024-07-02 13:25:00,76.3,76.32,76.28,76.28,16434.0,74.4244,74.4439,74.4049,74.4049,16434.0
2024-07-02 13:30:00,76.29,76.34,76.28,76.3,198326.0,74.4147,74.4634,74.4049,74.4244,198326.0
2024-07-02 13:35:00,76.31,76.33,76.3,76.32,26373.0,74.4342,74.4537,74.4244,74.4439,26373.0
2024-07-02 13:40:00,76.32,76.34,76.32,76.33,12785.0,74.4439,74.4634,74.4439,74.4537,12785.0
2024-07-02 13:45:00,76.32,76.35,76.31,76.33,19656.0,74.4439,74.4732,74.4342,74.4537,19656.0
2024-07-02 13:50:00,76.33,76.37,76.33,76.35,31009.0,74.4537,74.4927,74.4537,74.4732,31009.0
2024-07-02 13:55:00,76.36,76.39,76.35,76.35,46503.0,74.483,74.5122,74.4732,74.4732,46503.0
2024-07-02 14:00:00,76.36,76.36,76.33,76.33,29752.0,74.483,74.483,74.4537,74.4537,29752.0
2024-07-02 14:05:00,76.33,76.36,76.31,76.35,14585.0,74.4537,74.483,74.4342,74.4732,14585.0
2024-07-02 14:10:00,76.36,76.4,76.36,76.37,37586.0,74.483,74.522,74.483,74.4927,37586.0
2024-07-02 14:15:00,76.37,76.38,76.35,76.37,34081.0,74.4927,74.5025,74.4732,74.4927,34081.0
2024-07-02 14:20:00,76.37,76.38,76.36,76.37,15392.0,74.4927,74.5025,74.483,74.4927,15392.0
2024-07-02 14:25:00,76.36,76.37,76.33,76.34,24163.0,74.483,74.4927,74.4537,74.4634,24163.0
2024-07-02 14:30:00,76.34,76.4,76.33,76.39,31539.0,74.4634,74.522,74.4537,74.5122,31539.0
2024-07-02 14:35:00,76.39,76.42,76.38,76.42,32333.0,74.5122,74.5415,74.5025,74.5415,32333.0
2024-07-02 14:40:00,76.41,76.43,76.4,76.42,26380.0,74.5317,74.5512,74.522,74.5415,26380.0
2024-07-02 14:45:00,76.42,76.42,76.38,76.38,27791.0,74.5415,74.5415,74.5025,74.5025,27791.0
2024-07-02 14:50:00,76.38,76.39,76.34,76.35,29928.0,74.5025,74.5122,74.4634,74.4732,29928.0
2024-07-02 14:55:00,76.34,76.35,76.32,76.33,25492.0,74.4634,74.4732,74.4439,74.4537,25492.0
2024-07-02 15:00:00,76.33,76.34,76.31,76.33,21487.0,74.4537,74.4634,74.4342,74.4537,21487.0
2024-07-02 15:05:00,76.33,76.36,76.32,76.36,21441.0,74.4537,74.483,74.4439,74.483,21441.0
2024-07-02 15:10:00,76.35,76.37,76.34,76.37,19874.0,74.4732,74.4927,74.4634,74.4927,19874.0
2024-07-02 15:15:00,76.36,76.38,76.35,76.37,39831.0,74.483,74.5025,74.4732,74.4927,39831.0
2024-07-02 15:20:00,76.37,76.38,76.34,76.38,41044.0,74.4927,74.5025,74.4634,74.5025,41044.0
2024-07-02 15:25:00,76.38,76.4,76.35,76.38,114604.0,74.5025,74.522,74.4732,74.5025,114604.0
2024-07-02 15:30:00,76.38,76.41,76.37,76.4,76142.0,74.5025,74.5317,74.4927,74.522,76142.0
2024-07-02 15:35:00,76.39,76.42,76.38,76.4,109955.0,74.5122,74.5415,74.5025,74.522,109955.0
2024-07-02 15:40:00,76.41,76.46,76.4,76.45,78667.0,74.5317,74.5805,74.522,74.5707,78667.0
2024-07-02 15:45:00,76.45,76.49,76.44,76.46,91531.0,74.5707,74.6098,74.561,74.5805,91531.0
2024-07-02 15:50:00,76.46,76.5,76.45,76.48,235648.0,74.5805,74.6195,74.5707,74.6,235648.0
2024-07-02 15:55:00,76.48,76.58,76.46,76.56,898064.0,74.6,74.6975,74.5805,74.678,898064.0
2024-07-03 09:30:00,76.44,76.5,76.35,76.37,167120.0,74.561,74.6195,74.4732,74.4927,167120.0
2024-07-03 09:35:00,76.38,76.54,76.38,76.53,115019.0,74.5025,74.6585,74.5025,74.6488,115019.0
2024-07-03 09:40:00,76.53,76.59,76.47,76.51,105277.0,74.6488,74.7073,74.5903,74.6293,105277.0
2024-07-03 09:45:00,76.5,76.58,76.49,76.5,78753.0,74.6195,74.6975,74.6098,74.6195,78753.0
2024-07-03 09:50:00,76.49,76.51,76.41,76.46,46509.0,74.6098,74.6293,74.5317,74.5805,46509.0
2024-07-03 09:55:00,76.46,76.56,76.46,76.54,50848.0,74.5805,74.678,74.5805,74.6585,50848.0
2024-07-03 10:00:00,76.54,76.62,76.5,76.56,220511.0,74.6585,74.7366,74.6195,74.678,220511.0
2024-07-03 10:05:00,76.56,76.66,76.55,76.64,50290.0,74.678,74.7756,74.6683,74.7561,50290.0
2024-07-03 10:10:00,76.63,76.71,76.61,76.64,34172.0,74.7463,74.8244,74.7268,74.7561,34172.0
2024-07-03 10:15:00,76.64,76.66,76.61,76.62,133847.0,74.7561,74.7756,74.7268,74.7366,133847.0
2024-07-03 10:20:00,76.62,76.62,76.56,76.56,35654.0,74.7366,74.7366,74.678,74.678,35654.0
2024-07-03 10:25:00,76.57,76.61,76.55,76.56,18637.0,74.6878,74.7268,74.6683,74.678,18637.0
2024-07-03 10:30:00,76.56,76.59,76.53,76.56,43176.0,74.678,74.7073,74.6488,74.678,43176.0
2024-07-03 10:35:00,76.56,76.56,76.52,76.53,26823.0,74.678,74.678,74.639,74.6488,26823.0
2024-07-03 10:40:00,76.53,76.53,76.43,76.46,45023.0,74.6488,74.6488,74.5512,74.5805,45023.0
2024-07-03 10:45:00,76.46,76.47,76.41,76.43,49239.0,74.5805,74.5903,74.5317,74.5512,49239.0
2024-07-03 10:50:00,76.43,76.44,76.33,76.33,86744.0,74.5512,74.561,74.4537,74.4537,86744.0
2024-07-03 10:55:00,76.33,76.34,76.28,76.31,30749.0,74.4537,74.4634,74.4049,74.4342,30749.0
2024-07-03 11:00:00,76.31,76.39,76.3,76.38,77598.0,74.4342,74.5122,74.4244,74.5025,77598.0
2024-07-03 11:05:00,76.38,76.4,76.32,76.35,38037.0,74.5025,74.522,74.4439,74.4732,38037.0
2024-07-03 11:10:00,76.36,76.36,76.32,76.35,27330.0,74.483,74.483,74.4439,74.4732,27330.0
2024-07-03 11:15:00,76.34,76.35,76.3,76.31,41995.0,74.4634,74.4732,74.4244,74.4342,41995.0
2024-07-03 11:20:00,76.31,76.34,76.28,76.31,56575.0,74.4342,74.4634,74.4049,74.4342,56575.0
2024-07-03 11:25:00,76.32,76.33,76.24,76.25,70136.0,74.4439,74.4537,74.3659,74.3757,70136.0
2024-07-03 11:30:00,76.24,76.29,76.23,76.28,56154.0,74.3659,74.4147,74.3562,74.4049,56154.0
2024-07-03 11:35:00,76.28,76.34,76.27,76.34,25386.0,74.4049,74.4634,74.3952,74.4634,25386.0
2024-07-03 11:40:00,76.33,76.34,76.28,76.29,30754.0,74.4537,74.4634,74.4049,74.4147,30754.0
2024-07-03 11:45:00,76.3,76.31,76.27,76.28,30908.0,74.4244,74.4342,74.3952,74.4049,30908.0
2024-07-03 11:50:00,76.28,76.29,76.24,76.26,52767.0,74.4049,74.4147,74.3659,74.3854,52767.0
2024-07-03 11:55:00,76.26,76.3,76.24,76.27,35989.0,74.3854,74.4244,74.3659,74.3952,35989.0
2024-07-03 12:00:00,76.27,76.29,76.23,76.28,53854.0,74.3952,74.4147,74.3562,74.4049,53854.0
2024-07-03 12:05:00,76.28,76.31,76.27,76.3,20547.0,74.4049,74.4342,74.3952,74.4244,20547.0
2024-07-03 12:10:00,76.3,76.35,76.29,76.34,83991.0,74.4244,74.4732,74.4147,74.4634,83991.0
2024-07-03 12:15:00,76.35,76.4,76.34,76.37,89554.0,74.4732,74.522,74.4634,74.4927,89554.0
2024-07-03 12:20:00,76.37,76.38,76.34,76.37,127313.0,74.4927,74.5025,74.4634,74.4927,127313.0
2024-07-03 12:25:00,76.37,76.39,76.33,76.33,309463.0,74.4927,74.5122,74.4537,74.4537,309463.0
2024-07-03 12:30:00,76.33,76.35,76.31,76.33,92579.0,74.4537,74.4732,74.4342,74.4537,92579.0
2024-07-03 12:35:00,76.33,76.36,76.31,76.33,81842.0,74.4537,74.483,74.4342,74.4537,81842.0
2024-07-03 12:40:00,76.34,76.42,76.33,76.41,211058.0,74.4634,74.5415,74.4537,74.5317,211058.0
2024-07-03 12:45:00,76.41,76.43,76.37,76.41,139446.0,74.5317,74.5512,74.4927,74.5317,139446.0
2024-07-03 12:50:00,76.41,76.47,76.39,76.44,257494.0,74.5317,74.5903,74.5122,74.561,257494.0
2024-07-03 12:55:00,76.44,76.53,76.42,76.43,932764.0,74.561,74.6488,74.5415,74.5512,932764.0
2024-07-05 09:30:00,76.44,76.51,76.32,76.45,128270.0,74.561,74.6293,74.4439,74.5707,128270.0
2024-07-05 09:35:00,76.45,76.47,76.32,76.47,106664.0,74.5707,74.5903,74.4439,74.5903,106664.0
2024-07-05 09:40:00,76.48,76.58,76.4,76.56,104062.0,74.6,74.6975,74.522,74.678,104062.0
2024-07-05 09:45:00,76.56,76.62,76.46,76.5,67610.0,74.678,74.7366,74.5805,74.6195,67610.0
2024-07-05 09:50:00,76.49,76.58,76.45,76.58,51503.0,74.6098,74.6975,74.5707,74.6975,51503.0
2024-07-05 09:55:00,76.57,76.57,76.46,76.55,48525.0,74.6878,74.6878,74.5805,74.6683,48525.0
2024-07-05 10:00:00,76.54,76.54,76.44,76.48,27559.0,74.6585,74.6585,74.561,74.6,27559.0
2024-07-05 10:05:00,76.48,76.48,76.36,76.43,82527.0,74.6,74.6,74.483,74.5512,82527.0
2024-07-05 10:10:00,76.43,76.49,76.39,76.47,45144.0,74.5512,74.6098,74.5122,74.5903,45144.0
2024-07-05 10:15:00,76.47,76.59,76.44,76.59,53237.0,74.5903,74.7073,74.561,74.7073,53237.0
2024-07-05 10:20:00,76.59,76.75,76.59,76.74,121393.0,74.7073,74.8634,74.7073,74.8536,121393.0
2024-07-05 10:25:00,76.73,76.73,76.61,76.62,36045.0,74.8439,74.8439,74.7268,74.7366,36045.0
2024-07-05 10:30:00,76.62,76.62,76.55,76.56,36928.0,74.7366,74.7366,74.6683,74.678,36928.0
2024-07-05 10:35:00,76.56,76.6,76.53,76.58,48407.0,74.678,74.7171,74.6488,74.6975,48407.0
2024-07-05 10:40:00,76.58,76.61,76.53,76.55,34320.0,74.6975,74.7268,74.6488,74.6683,34320.0
2024-07-05 10:45:00,76.56,76.61,76.52,76.57,86402.0,74.678,74.7268,74.639,74.6878,86402.0
2024-07-05 10:50:00,76.56,76.61,76.55,76.59,38836.0,74.678,74.7268,74.6683,74.7073,38836.0
2024-07-05 10:55:00,76.59,76.64,76.59,76.64,65516.0,74.7073,74.7561,74.7073,74.7561,65516.0
2024-07-05 11:00:00,76.64,76.68,76.63,76.67,52998.0,74.7561,74.7951,74.7463,74.7853,52998.0
2024-07-05 11:05:00,76.67,76.68,76.65,76.66,27298.0,74.7853,74.7951,74.7658,74.7756,27298.0
2024-07-05 11:10:00,76.67,76.71,76.65,76.7,107826.0,74.7853,74.8244,74.7658,74.8146,107826.0
2024-07-05 11:15:00,76.7,76.76,76.7,76.75,115052.0,74.8146,74.8731,74.8146,74.8634,115052.0
2024-07-05 11:20:00,76.75,76.76,76.7,76.71,86339.0,74.8634,74.8731,74.8146,74.8244,86339.0
2024-07-05 11:25:00,76.7,76.73,76.69,76.72,46712.0,74.8146,74.8439,74.8048,74.8341,46712.0
2024-07-05 11:30:00,76.72,76.76,76.7,76.76,179045.0,74.8341,74.8731,74.8146,74.8731,179045.0
2024-07-05 11:35:00,76.76,76.82,76.75,76.81,68979.0,74.8731,74.9316,74.8634,74.9219,68979.0
2024-07-05 11:40:00,76.81,76.87,76.8,76.87,47754.0,74.9219,74.9804,74.9121,74.9804,47754.0
2024-07-05 11:45:00,76.87,76.92,76.86,76.92,57748.0,74.9804,75.0292,74.9707,75.0292,57748.0
2024-07-05 11:50:00,76.92,76.93,76.85,76.87,48219.0,75.0292,75.0389,74.9609,74.9804,48219.0
2024-07-05 11:55:00,76.87,76.88,76.82,76.82,27422.0,74.9804,74.9902,74.9316,74.9316,27422.0
2024-07-05 12:00:00,76.82,76.84,76.76,76.77,38255.0,74.9316,74.9512,74.8731,74.8829,38255.0
2024-07-05 12:05:00,76.78,76.81,76.77,76.78,35886.0,74.8926,74.9219,74.8829,74.8926,35886.0
2024-07-05 12:10:00,76.78,76.8,76.74,76.76,32739.0,74.8926,74.9121,74.8536,74.8731,32739.0
2024-07-05 12:15:00,76.76,76.77,76.75,76.75,19317.0,74.8731,74.8829,74.8634,74.8634,19317.0
2024-07-05 12:20:00,76.76,76.8,76.75,76.8,35055.0,74.8731,74.9121,74.8634,74.9121,35055.0
2024-07-05 12:25:00,76.79,76.79,76.75,76.77,44450.0,74.9024,74.9024,74.8634,74.8829,44450.0
2024-07-05 12:30:00,76.77,76.79,76.76,76.78,21583.0,74.8829,74.9024,74.8731,74.8926,21583.0
2024-07-05 12:35:00,76.79,76.83,76.78,76.83,32338.0,74.9024,74.9414,74.8926,74.9414,32338.0
2024-07-05 12:40:00,76.83,76.85,76.81,76.84,25989.0,74.9414,74.9609,74.9219,74.9512,25989.0
2024-07-05 12:45:00,76.84,76.87,76.82,76.87,21474.0,74.9512,74.9804,74.9316,74.9804,21474.0
2024-07-05 12:50:00,76.87,76.91,76.87,76.9,31878.0,74.9804,75.0194,74.9804,75.0097,31878.0
2024-07-05 12:55:00,76.89,76.93,76.89,76.91,12856.0,74.9999,75.0389,74.9999,75.0194,12856.0
2024-07-05 13:00:00,76.92,76.92,76.9,76.9,26625.0,75.0292,75.0292,75.0097,75.0097,26625.0
2024-07-05 13:05:00,76.9,76.96,76.9,76.95,44334.0,75.0097,75.0682,75.0097,75.0585,44334.0
2024-07-05 13:10:00,76.96,76.97,76.95,76.96,153493.0,75.0682,75.078,75.0585,75.0682,153493.0
2024-07-05 13:15:00,76.96,77.0,76.96,76.99,165563.0,75.0682,75.1072,75.0682,75.0975,165563.0
2024-07-05 13:20:00,77.0,77.04,76.97,76.98,193375.0,75.1072,75.1462,75.078,75.0877,193375.0
2024-07-05 13:25:00,76.97,76.99,76.95,76.98,40181.0,75.078,75.0975,75.0585,75.0877,40181.0
2024-07-05 13:30:00,76.97,77.01,76.96,77.01,37063.0,75.078,75.117,75.0682,75.117,37063.0
2024-07-05 13:35:00,77.01,77.05,77.0,77.05,63269.0,75.117,75.156,75.1072,75.156,63269.0
2024-07-05 13:40:00,77.05,77.1,77.05,77.09,28485.0,75.156,75.2048,75.156,75.195,28485.0
2024-07-05 13:45:00,77.09,77.13,77.09,77.13,56852.0,75.195,75.234,75.195,75.234,56852.0
2024-07-05 13:50:00,77.13,77.14,77.11,77.12,31205.0,75.234,75.2438,75.2145,75.2243,31205.0
2024-07-05 13:55:00,77.12,77.14,77.1,77.12,36703.0,75.2243,75.2438,75.2048,75.2243,36703.0
2024-07-05 14:00:00,77.12,77.12,77.08,77.09,41335.0,75.2243,75.2243,75.1853,75.195,41335.0
2024-07-05 14:05:00,77.09,77.11,77.05,77.06,101056.0,75.195,75.2145,75.156,75.1657,101056.0
2024-07-05 14:10:00,77.06,77.08,77.05,77.07,26081.0,75.1657,75.1853,75.156,75.1755,26081.0
2024-07-05 14:15:00,77.07,77.11,77.06,77.1,37403.0,75.1755,75.2145,75.1657,75.2048,37403.0
2024-07-05 14:20:00,77.11,77.13,77.1,77.12,21109.0,75.2145,75.234,75.2048,75.2243,21109.0
2024-07-05 14:25:00,77.12,77.16,77.11,77.14,29111.0,75.2243,75.2633,75.2145,75.2438,29111.0
2024-07-05 14:30:00,77.14,77.19,77.13,77.19,47765.0,75.2438,75.2926,75.234,75.2926,47765.0
2024-07-05 14:35:00,77.19,77.19,77.15,77.17,123255.0,75.2926,75.2926,75.2535,75.273,123255.0
2024-07-05 14:40:00,77.18,77.23,77.18,77.23,53771.0,75.2828,75.3316,75.2828,75.3316,53771.0
2024-07-05 14:45:00,77.23,77.24,77.2,77.2,36491.0,75.3316,75.3413,75.3023,75.3023,36491.0
2024-07-05 14:50:00,77.2,77.22,77.19,77.19,36240.0,75.3023,75.3218,75.2926,75.2926,36240.0
2024-07-05 14:55:00,77.19,77.19,77.15,77.18,47602.0,75.2926,75.2926,75.2535,75.2828,47602.0
2024-07-05 15:00:00,77.18,77.19,77.15,77.16,49294.0,75.2828,75.2926,75.2535,75.2633,49294.0
2024-07-05 15:05:00,77.16,77.17,77.14,77.15,39997.0,75.2633,75.273,75.2438,75.2535,39997.0
2024-07-05 15:10:00,77.15,77.16,77.12,77.14,50908.0,75.2535,75.2633,75.2243,75.2438,50908.0
2024-07-05 15:15:00,77.13,77.15,77.13,77.14,41331.0,75.234,75.2535,75.234,75.2438,41331.0
2024-07-05 15:20:00,77.14,77.17,77.13,77.16,38939.0,75.2438,75.273,75.234,75.2633,38939.0
2024-07-05 15:25:00,77.16,77.19,77.16,77.17,80011.0,75.2633,75.2926,75.2633,75.273,80011.0
2024-07-05 15:30:00,77.17,77.23,77.17,77.22,52846.0,75.273,75.3316,75.273,75.3218,52846.0
2024-07-05 15:35:00,77.22,77.27,77.21,77.27,87874.0,75.3218,75.3706,75.3121,75.3706,87874.0
2024-07-05 15:40:00,77.27,77.32,77.27,77.32,99959.0,75.3706,75.4194,75.3706,75.4194,99959.0
2024-07-05 15:45:00,77.32,77.36,77.31,77.35,175124.0,75.4194,75.4584,75.4096,75.4486,175124.0
2024-07-05 15:50:00,77.36,77.43,77.35,77.4,489704.0,75.4584,75.5267,75.4486,75.4974,489704.0
2024-07-05 15:55:00,77.4,77.41,77.35,77.38,894272.0,75.4974,75.5071,75.4486,75.4779,894272.0
2024-07-08 09:30:00,77.44,77.53,77.36,77.43,142320.0,75.5364,75.6242,75.4584,75.5267,142320.0
2024-07-08 09:35:00,77.43,77.43,77.28,77.33,72495.0,75.5267,75.5267,75.3803,75.4291,72495.0
2024-07-08 09:40:00,77.33,77.36,77.22,77.36,141744.0,75.4291,75.4584,75.3218,75.4584,141744.0
2024-07-08 09:45:00,77.36,77.37,77.28,77.31,83330.0,75.4584,75.4681,75.3803,75.4096,83330.0
2024-07-08 09:50:00,77.31,77.39,77.27,77.36,101430.0,75.4096,75.4876,75.3706,75.4584,101430.0
2024-07-08 09:55:00,77.35,77.35,77.28,77.35,51443.0,75.4486,75.4486,75.3803,75.4486,51443.0
2024-07-08 10:00:00,77.35,77.4,77.33,77.35,97562.0,75.4486,75.4974,75.4291,75.4486,97562.0
2024-07-08 10:05:00,77.36,77.36,77.22,77.23,34000.0,75.4584,75.4584,75.3218,75.3316,34000.0
2024-07-08 10:10:00,77.23,77.34,77.21,77.33,42776.0,75.3316,75.4389,75.3121,75.4291,42776.0
2024-07-08 10:15:00,77.34,77.38,77.31,77.32,25475.0,75.4389,75.4779,75.4096,75.4194,25475.0
2024-07-08 10:20:00,77.32,77.36,77.3,77.36,38327.0,75.4194,75.4584,75.3998,75.4584,38327.0
2024-07-08 10:25:00,77.36,77.36,77.29,77.35,22571.0,75.4584,75.4584,75.3901,75.4486,22571.0
2024-07-08 10:30:00,77.34,77.34,77.29,77.3,44869.0,75.4389,75.4389,75.3901,75.3998,44869.0
2024-07-08 10:35:00,77.31,77.34,77.3,77.34,31965.0,75.4096,75.4389,75.3998,75.4389,31965.0
2024-07-08 10:40:00,77.34,77.37,77.32,77.36,18657.0,75.4389,75.4681,75.4194,75.4584,18657.0
2024-07-08 10:45:00,77.36,77.38,77.33,77.36,31759.0,75.4584,75.4779,75.4291,75.4584,31759.0
2024-07-08 10:50:00,77.36,77.39,77.34,77.35,29766.0,75.4584,75.4876,75.4389,75.4486,29766.0
2024-07-08 10:55:00,77.36,77.41,77.35,77.37,54610.0,75.4584,75.5071,75.4486,75.4681,54610.0
2024-07-08 11:00:00,77.36,77.36,77.25,77.26,85925.0,75.4584,75.4584,75.3511,75.3608,85925.0
2024-07-08 11:05:00,77.26,77.28,77.23,77.23,52514.0,75.3608,75.3803,75.3316,75.3316,52514.0
2024-07-08 11:10:00,77.23,77.25,77.2,77.22,51358.0,75.3316,75.3511,75.3023,75.3218,51358.0
2024-07-08 11:15:00,77.22,77.22,77.1,77.12,50532.0,75.3218,75.3218,75.2048,75.2243,50532.0
2024-07-08 11:20:00,77.11,77.13,77.09,77.12,50922.0,75.2145,75.234,75.195,75.2243,50922.0
2024-07-08 11:25:00,77.1,77.13,77.1,77.1,57301.0,75.2048,75.234,75.2048,75.2048,57301.0
2024-07-08 11:30:00,77.1,77.13,77.08,77.12,37815.0,75.2048,75.234,75.1853,75.2243,37815.0
2024-07-08 11:35:00,77.12,77.12,77.09,77.09,25730.0,75.2243,75.2243,75.195,75.195,25730.0
2024-07-08 11:40:00,77.1,77.11,77.08,77.1,75589.0,75.2048,75.2145,75.1853,75.2048,75589.0
2024-07-08 11:45:00,77.09,77.12,77.08,77.12,31745.0,75.195,75.2243,75.1853,75.2243,31745.0
2024-07-08 11:50:00,77.12,77.12,77.07,77.07,46555.0,75.2243,75.2243,75.1755,75.1755,46555.0
2024-07-08 11:55:00,77.07,77.09,77.05,77.09,46350.0,75.1755,75.195,75.156,75.195,46350.0
2024-07-08 12:00:00,77.09,77.09,77.06,77.09,43505.0,75.195,75.195,75.1657,75.195,43505.0
2024-07-08 12:05:00,77.09,77.11,77.07,77.09,27159.0,75.195,75.2145,75.1755,75.195,27159.0
2024-07-08 12:10:00,77.09,77.12,77.08,77.11,36447.0,75.195,75.2243,75.1853,75.2145,36447.0
2024-07-08 12:15:00,77.12,77.15,77.09,77.13,77641.0,75.2243,75.2535,75.195,75.234,77641.0
2024-07-08 12:20:00,77.14,77.16,77.13,77.16,10249.0,75.2438,75.2633,75.234,75.2633,10249.0
2024-07-08 12:25:00,77.15,77.18,77.15,77.16,15667.0,75.2535,75.2828,75.2535,75.2633,15667.0
2024-07-08 12:30:00,77.15,77.17,77.14,77.17,20267.0,75.2535,75.273,75.2438,75.273,20267.0
2024-07-08 12:35:00,77.17,77.21,77.16,77.2,11968.0,75.273,75.3121,75.2633,75.3023,11968.0
2024-07-08 12:40:00,77.2,77.23,77.18,77.22,15060.0,75.3023,75.3316,75.2828,75.3218,15060.0
2024-07-08 12:45:00,77.21,77.23,77.2,77.22,66657.0,75.3121,75.3316,75.3023,75.3218,66657.0
2024-07-08 12:50:00,77.22,77.22,77.19,77.2,24788.0,75.3218,75.3218,75.2926,75.3023,24788.0
2024-07-08 12:55:00,77.21,77.22,77.18,77.2,15032.0,75.3121,75.3218,75.2828,75.3023,15032.0
2024-07-08 13:00:00,77.19,77.2,77.16,77.17,15243.0,75.2926,75.3023,75.2633,75.273,15243.0
2024-07-08 13:05:00,77.17,77.2,77.14,77.15,34799.0,75.273,75.3023,75.2438,75.2535,34799.0
2024-07-08 13:10:00,77.16,77.19,77.14,77.19,14973.0,75.2633,75.2926,75.2438,75.2926,14973.0
2024-07-08 13:15:00,77.19,77.19,77.16,77.18,16149.0,75.2926,75.2926,75.2633,75.2828,16149.0
2024-07-08 13:20:00,77.18,77.2,77.16,77.2,18789.0,75.2828,75.3023,75.2633,75.3023,18789.0
2024-07-08 13:25:00,77.2,77.21,77.18,77.19,15605.0,75.3023,75.3121,75.2828,75.2926,15605.0
2024-07-08 13:30:00,77.2,77.22,77.18,77.19,20353.0,75.3023,75.3218,75.2828,75.2926,20353.0
2024-07-08 13:35:00,77.19,77.21,77.18,77.2,15055.0,75.2926,75.3121,75.2828,75.3023,15055.0
2024-07-08 13:40:00,77.2,77.23,77.2,77.23,18029.0,75.3023,75.3316,75.3023,75.3316,18029.0
2024-07-08 13:45:00,77.23,77.25,77.22,77.24,12679.0,75.3316,75.3511,75.3218,75.3413,12679.0
2024-07-08 13:50:00,77.23,77.25,77.21,77.22,16341.0,75.3316,75.3511,75.3121,75.3218,16341.0
2024-07-08 13:55:00,77.21,77.23,77.21,77.21,15644.0,75.3121,75.3316,75.3121,75.3121,15644.0
2024-07-08 14:00:00,77.22,77.23,77.2,77.23,13857.0,75.3218,75.3316,75.3023,75.3316,13857.0
2024-07-08 14:05:00,77.22,77.25,77.22,77.24,14678.0,75.3218,75.3511,75.3218,75.3413,14678.0
2024-07-08 14:10:00,77.24,77.24,77.22,77.23,27853.0,75.3413,75.3413,75.3218,75.3316,27853.0
2024-07-08 14:15:00,77.24,77.28,77.23,77.25,70662.0,75.3413,75.3803,75.3316,75.3511,70662.0
2024-07-08 14:20:00,77.26,77.26,77.23,77.25,13087.0,75.3608,75.3608,75.3316,75.3511,13087.0
2024-07-08 14:25:00,77.25,77.25,77.22,77.25,18841.0,75.3511,75.3511,75.3218,75.3511,18841.0
2024-07-08 14:30:00,77.25,77.29,77.24,77.28,70522.0,75.3511,75.3901,75.3413,75.3803,70522.0
2024-07-08 14:35:00,77.27,77.28,77.25,77.26,23214.0,75.3706,75.3803,75.3511,75.3608,23214.0
2024-07-08 14:40:00,77.26,77.28,77.23,77.25,25141.0,75.3608,75.3803,75.3316,75.3511,25141.0
2024-07-08 14:45:00,77.24,77.25,77.2,77.23,140108.0,75.3413,75.3511,75.3023,75.3316,140108.0
2024-07-08 14:50:00,77.23,77.24,77.22,77.24,19901.0,75.3316,75.3413,75.3218,75.3413,19901.0
2024-07-08 14:55:00,77.24,77.26,77.23,77.23,29806.0,75.3413,75.3608,75.3316,75.3316,29806.0
2024-07-08 15:00:00,77.23,77.25,77.22,77.23,37047.0,75.3316,75.3511,75.3218,75.3316,37047.0
2024-07-08 15:05:00,77.22,77.24,77.22,77.23,27220.0,75.3218,75.3413,75.3218,75.3316,27220.0
2024-07-08 15:10:00,77.23,77.24,77.22,77.23,20269.0,75.3316,75.3413,75.3218,75.3316,20269.0
2024-07-08 15:15:00,77.23,77.24,77.22,77.23,21141.0,75.3316,75.3413,75.3218,75.3316,21141.0
2024-07-08 15:20:00,77.23,77.24,77.21,77.23,29062.0,75.3316,75.3413,75.3121,75.3316,29062.0
2024-07-08 15:25:00,77.23,77.24,77.22,77.23,26781.0,75.3316,75.3413,75.3218,75.3316,26781.0
2024-07-08 15:30:00,77.23,77.25,77.22,77.23,56148.0,75.3316,75.3511,75.3218,75.3316,56148.0
2024-07-08 15:35:00,77.23,77.26,77.23,77.23,70239.0,75.3316,75.3608,75.3316,75.3316,70239.0
2024-07-08 15:40:00,77.24,77.26,77.22,77.23,85281.0,75.3413,75.3608,75.3218,75.3316,85281.0
2024-07-08 15:45:00,77.22,77.22,77.14,77.17,67813.0,75.3218,75.3218,75.2438,75.273,67813.0
2024-07-08 15:50:00,77.18,77.21,77.15,77.2,94029.0,75.2828,75.3121,75.2535,75.3023,94029.0
2024-07-08 15:55:00,77.2,77.25,77.19,77.25,482408.0,75.3023,75.3511,75.2926,75.3511,482408.0
2024-07-09 09:30:00,77.26,77.3,77.19,77.2,117927.0,75.3608,75.3998,75.2926,75.3023,117927.0
2024-07-09 09:35:00,77.21,77.31,77.16,77.2,143202.0,75.3121,75.4096,75.2633,75.3023,143202.0
2024-07-09 09:40:00,77.2,77.3,77.18,77.3,73856.0,75.3023,75.3998,75.2828,75.3998,73856.0
2024-07-09 09:45:00,77.29,77.36,77.27,77.32,114419.0,75.3901,75.4584,75.3706,75.4194,114419.0
2024-07-09 09:50:00,77.31,77.38,77.28,77.31,85207.0,75.4096,75.4779,75.3803,75.4096,85207.0
2024-07-09 09:55:00,77.31,77.36,77.3,77.34,64942.0,75.4096,75.4584,75.3998,75.4389,64942.0
2024-07-09 10:00:00,77.34,77.35,77.23,77.24,78078.0,75.4389,75.4486,75.3316,75.3413,78078.0
2024-07-09 10:05:00,77.24,77.26,77.21,77.22,148654.0,75.3413,75.3608,75.3121,75.3218,148654.0
2024-07-09 10:10:00,77.23,77.24,77.17,77.17,47640.0,75.3316,75.3413,75.273,75.273,47640.0
2024-07-09 10:15:00,77.18,77.19,77.1,77.14,43176.0,75.2828,75.2926,75.2048,75.2438,43176.0
2024-07-09 10:20:00,77.13,77.23,77.13,77.23,83514.0,75.234,75.3316,75.234,75.3316,83514.0
2024-07-09 10:25:00,77.24,77.3,77.22,77.3,64444.0,75.3413,75.3998,75.3218,75.3998,64444.0
2024-07-09 10:30:00,77.29,77.38,77.28,77.36,36851.0,75.3901,75.4779,75.3803,75.4584,36851.0
2024-07-09 10:35:00,77.37,77.4,77.35,77.4,16844.0,75.4681,75.4974,75.4486,75.4974,16844.0
2024-07-09 10:40:00,77.4,77.42,77.38,77.38,17807.0,75.4974,75.5169,75.4779,75.4779,17807.0
2024-07-09 10:45:00,77.39,77.41,77.36,77.41,66657.0,75.4876,75.5071,75.4584,75.5071,66657.0
2024-07-09 10:50:00,77.39,77.4,77.32,77.34,30945.0,75.4876,75.4974,75.4194,75.4389,30945.0
2024-07-09 10:55:00,77.34,77.35,77.3,77.34,16823.0,75.4389,75.4486,75.3998,75.4389,16823.0
2024-07-09 11:00:00,77.34,77.35,77.32,77.32,36447.0,75.4389,75.4486,75.4194,75.4194,36447.0
2024-07-09 11:05:00,77.32,77.33,77.29,77.3,16969.0,75.4194,75.4291,75.3901,75.3998,16969.0
2024-07-09 11:10:00,77.3,77.37,77.29,77.34,84785.0,75.3998,75.4681,75.3901,75.4389,84785.0
2024-07-09 11:15:00,77.34,77.35,77.25,77.26,121489.0,75.4389,75.4486,75.3511,75.3608,121489.0
2024-07-09 11:20:00,77.26,77.26,77.19,77.22,31466.0,75.3608,75.3608,75.2926,75.3218,31466.0
2024-07-09 11:25:00,77.21,77.23,77.19,77.21,135141.0,75.3121,75.3316,75.2926,75.3121,135141.0
2024-07-09 11:30:00,77.2,77.23,77.19,77.2,26132.0,75.3023,75.3316,75.2926,75.3023,26132.0
2024-07-09 11:35:00,77.2,77.21,77.15,77.16,34917.0,75.3023,75.3121,75.2535,75.2633,34917.0
2024-07-09 11:40:00,77.17,77.21,77.15,77.2,13192.0,75.273,75.3121,75.2535,75.3023,13192.0
2024-07-09 11:45:00,77.21,77.25,77.21,77.23,11761.0,75.3121,75.3511,75.3121,75.3316,11761.0
2024-07-09 11:50:00,77.23,77.3,77.23,77.29,34547.0,75.3316,75.3998,75.3316,75.3901,34547.0
2024-07-09 11:55:00,77.3,77.3,77.27,77.28,23769.0,75.3998,75.3998,75.3706,75.3803,23769.0
2024-07-09 12:00:00,77.26,77.32,77.24,77.3,20662.0,75.3608,75.4194,75.3413,75.3998,20662.0
2024-07-09 12:05:00,77.29,77.31,77.26,77.28,17210.0,75.3901,75.4096,75.3608,75.3803,17210.0
2024-07-09 12:10:00,77.28,77.29,77.26,77.29,32525.0,75.3803,75.3901,75.3608,75.3901,32525.0
2024-07-09 12:15:00,77.28,77.3,77.27,77.3,29224.0,75.3803,75.3998,75.3706,75.3998,29224.0
2024-07-09 12:20:00,77.3,77.34,77.28,77.34,53654.0,75.3998,75.4389,75.3803,75.4389,53654.0
2024-07-09 12:25:00,77.34,77.35,77.32,77.35,30790.0,75.4389,75.4486,75.4194,75.4486,30790.0
2024-07-09 12:30:00,77.34,77.37,77.33,77.34,22964.0,75.4389,75.4681,75.4291,75.4389,22964.0
2024-07-09 12:35:00,77.33,77.36,77.3,77.33,19883.0,75.4291,75.4584,75.3998,75.4291,19883.0
2024-07-09 12:40:00,77.34,77.36,77.32,77.34,20437.0,75.4389,75.4584,75.4194,75.4389,20437.0
2024-07-09 12:45:00,77.34,77.41,77.33,77.39,71534.0,75.4389,75.5071,75.4291,75.4876,71534.0
2024-07-09 12:50:00,77.39,77.4,77.35,77.36,20197.0,75.4876,75.4974,75.4486,75.4584,20197.0
2024-07-09 12:55:00,77.36,77.41,77.36,77.38,33207.0,75.4584,75.5071,75.4584,75.4779,33207.0
2024-07-09 13:00:00,77.38,77.43,77.37,77.39,32227.0,75.4779,75.5267,75.4681,75.4876,32227.0
2024-07-09 13:05:00,77.4,77.4,77.36,77.36,24486.0,75.4974,75.4974,75.4584,75.4584,24486.0
2024-07-09 13:10:00,77.36,77.4,77.36,77.37,38368.0,75.4584,75.4974,75.4584,75.4681,38368.0
2024-07-09 13:15:00,77.37,77.37,77.31,77.33,44130.0,75.4681,75.4681,75.4096,75.4291,44130.0
2024-07-09 13:20:00,77.34,77.34,77.27,77.31,24731.0,75.4389,75.4389,75.3706,75.4096,24731.0
2024-07-09 13:25:00,77.32,77.35,77.31,77.32,13184.0,75.4194,75.4486,75.4096,75.4194,13184.0
2024-07-09 13:30:00,77.31,77.32,77.28,77.3,37051.0,75.4096,75.4194,75.3803,75.3998,37051.0
2024-07-09 13:35:00,77.3,77.31,77.28,77.28,10862.0,75.3998,75.4096,75.3803,75.3803,10862.0
2024-07-09 13:40:00,77.28,77.29,77.26,77.29,25895.0,75.3803,75.3901,75.3608,75.3901,25895.0
2024-07-09 13:45:00,77.29,77.29,77.26,77.29,17636.0,75.3901,75.3901,75.3608,75.3901,17636.0
2024-07-09 13:50:00,77.29,77.32,77.28,77.31,17756.0,75.3901,75.4194,75.3803,75.4096,17756.0
2024-07-09 13:55:00,77.3,77.31,77.25,77.26,12064.0,75.3998,75.4096,75.3511,75.3608,12064.0
2024-07-09 14:00:00,77.26,77.26,77.21,77.22,23480.0,75.3608,75.3608,75.3121,75.3218,23480.0
2024-07-09 14:05:00,77.23,77.25,77.21,77.22,19391.0,75.3316,75.3511,75.3121,75.3218,19391.0
2024-07-09 14:10:00,77.22,77.23,77.19,77.21,26246.0,75.3218,75.3316,75.2926,75.3121,26246.0
2024-07-09 14:15:00,77.2,77.21,77.18,77.2,44514.0,75.3023,75.3121,75.2828,75.3023,44514.0
2024-07-09 14:20:00,77.2,77.22,77.19,77.19,19601.0,75.3023,75.3218,75.2926,75.2926,19601.0
2024-07-09 14:25:00,77.2,77.2,77.13,77.13,29006.0,75.3023,75.3023,75.234,75.234,29006.0
2024-07-09 14:30:00,77.14,77.17,77.12,77.16,33759.0,75.2438,75.273,75.2243,75.2633,33759.0
2024-07-09 14:35:00,77.15,77.18,77.14,77.15,35001.0,75.2535,75.2828,75.2438,75.2535,35001.0
2024-07-09 14:40:00,77.14,77.15,77.12,77.14,25842.0,75.2438,75.2535,75.2243,75.2438,25842.0
2024-07-09 14:45:00,77.14,77.17,77.12,77.15,58637.0,75.2438,75.273,75.2243,75.2535,58637.0
2024-07-09 14:50:00,77.16,77.16,77.12,77.13,26067.0,75.2633,75.2633,75.2243,75.234,26067.0
2024-07-09 14:55:00,77.13,77.14,77.11,77.12,39507.0,75.234,75.2438,75.2145,75.2243,39507.0
2024-07-09 15:00:00,77.12,77.13,77.07,77.08,35014.0,75.2243,75.234,75.1755,75.1853,35014.0
2024-07-09 15:05:00,77.08,77.08,77.05,77.06,163286.0,75.1853,75.1853,75.156,75.1657,163286.0
2024-07-09 15:10:00,77.06,77.07,77.03,77.06,34124.0,75.1657,75.1755,75.1365,75.1657,34124.0
2024-07-09 15:15:00,77.06,77.08,77.05,77.06,38639.0,75.1657,75.1853,75.156,75.1657,38639.0
2024-07-09 15:20:00,77.06,77.12,77.06,77.11,36600.0,75.1657,75.2243,75.1657,75.2145,36600.0
2024-07-09 15:25:00,77.11,77.12,77.08,77.12,22327.0,75.2145,75.2243,75.1853,75.2243,22327.0
2024-07-09 15:30:00,77.12,77.15,77.11,77.15,46328.0,75.2243,75.2535,75.2145,75.2535,46328.0
2024-07-09 15:35:00,77.14,77.17,77.12,77.16,54958.0,75.2438,75.273,75.2243,75.2633,54958.0
2024-07-09 15:40:00,77.15,77.15,77.1,77.12,49305.0,75.2535,75.2535,75.2048,75.2243,49305.0
2024-07-09 15:45:00,77.12,77.14,77.09,77.13,81675.0,75.2243,75.2438,75.195,75.234,81675.0
2024-07-09 15:50:00,77.12,77.15,77.08,77.09,229092.0,75.2243,75.2535,75.1853,75.195,229092.0
2024-07-09 15:55:00,77.09,77.11,77.05,77.07,445787.0,75.195,75.2145,75.156,75.1755,445787.0
2024-07-10 09:30:00,77.2,77.23,77.1,77.14,239560.0,75.3023,75.3316,75.2048,75.2438,239560.0
2024-07-10 09:35:00,77.14,77.16,77.0,77.12,209394.0,75.2438,75.2633,75.1072,75.2243,209394.0
2024-07-10 09:40:00,77.11,77.14,77.05,77.09,56324.0,75.2145,75.2438,75.156,75.195,56324.0
2024-07-10 09:45:00,77.1,77.13,77.05,77.06,63153.0,75.2048,75.234,75.156,75.1657,63153.0
2024-07-10 09:50:00,77.06,77.11,77.06,77.09,55493.0,75.1657,75.2145,75.1657,75.195,55493.0
2024-07-10 09:55:00,77.09,77.19,77.09,77.19,63763.0,75.195,75.2926,75.195,75.2926,63763.0
2024-07-10 10:00:00,77.18,77.22,77.17,77.22,82860.0,75.2828,75.3218,75.273,75.3218,82860.0
2024-07-10 10:05:00,77.21,77.23,77.16,77.17,59044.0,75.3121,75.3316,75.2633,75.273,59044.0
2024-07-10 10:10:00,77.19,77.23,77.16,77.22,109704.0,75.2926,75.3316,75.2633,75.3218,109704.0
2024-07-10 10:15:00,77.22,77.26,77.17,77.18,83954.0,75.3218,75.3608,75.273,75.2828,83954.0
2024-07-10 10:20:00,77.19,77.19,77.15,77.18,68354.0,75.2926,75.2926,75.2535,75.2828,68354.0
2024-07-10 10:25:00,77.17,77.19,77.14,77.15,48860.0,75.273,75.2926,75.2438,75.2535,48860.0
2024-07-10 10:30:00,77.15,77.15,77.1,77.11,61634.0,75.2535,75.2535,75.2048,75.2145,61634.0
2024-07-10 10:35:00,77.11,77.17,77.1,77.12,73835.0,75.2145,75.273,75.2048,75.2243,73835.0
2024-07-10 10:40:00,77.11,77.11,77.05,77.07,55979.0,75.2145,75.2145,75.156,75.1755,55979.0
2024-07-10 10:45:00,77.07,77.1,77.06,77.07,136097.0,75.1755,75.2048,75.1657,75.1755,136097.0
2024-07-10 10:50:00,77.07,77.1,77.06,77.09,23333.0,75.1755,75.2048,75.1657,75.195,23333.0
2024-07-10 10:55:00,77.08,77.11,77.05,77.08,111307.0,75.1853,75.2145,75.156,75.1853,111307.0
2024-07-10 11:00:00,77.08,77.17,77.07,77.15,105382.0,75.1853,75.273,75.1755,75.2535,105382.0
2024-07-10 11:05:00,77.16,77.19,77.14,77.15,70406.0,75.2633,75.2926,75.2438,75.2535,70406.0
2024-07-10 11:10:00,77.14,77.16,77.11,77.13,16496.0,75.2438,75.2633,75.2145,75.234,16496.0
2024-07-10 11:15:00,77.12,77.13,77.06,77.08,23017.0,75.2243,75.234,75.1657,75.1853,23017.0
2024-07-10 11:20:00,77.08,77.11,77.08,77.1,28245.0,75.1853,75.2145,75.1853,75.2048,28245.0
2024-07-10 11:25:00,77.09,77.09,77.05,77.07,48091.0,75.195,75.195,75.156,75.1755,48091.0
2024-07-10 11:30:00,77.07,77.1,77.05,77.05,113619.0,75.1755,75.2048,75.156,75.156,113619.0
2024-07-10 11:35:00,77.06,77.07,77.04,77.05,27278.0,75.1657,75.1755,75.1462,75.156,27278.0
2024-07-10 11:40:00,77.05,77.06,77.03,77.06,23274.0,75.156,75.1657,75.1365,75.1657,23274.0
2024-07-10 11:45:00,77.06,77.09,77.04,77.06,58636.0,75.1657,75.195,75.1462,75.1657,58636.0
2024-07-10 11:50:00,77.07,77.08,77.05,77.06,18565.0,75.1755,75.1853,75.156,75.1657,18565.0
2024-07-10 11:55:00,77.06,77.08,77.04,77.06,46010.0,75.1657,75.1853,75.1462,75.1657,46010.0
2024-07-10 12:00:00,77.06,77.08,77.06,77.07,76278.0,75.1657,75.1853,75.1657,75.1755,76278.0
2024-07-10 12:05:00,77.07,77.08,77.05,77.07,21772.0,75.1755,75.1853,75.156,75.1755,21772.0
2024-07-10 12:10:00,77.06,77.12,77.06,77.11,18518.0,75.1657,75.2243,75.1657,75.2145,18518.0
2024-07-10 12:15:00,77.12,77.15,77.09,77.14,62870.0,75.2243,75.2535,75.195,75.2438,62870.0
2024-07-10 12:20:00,77.14,77.2,77.14,77.2,36897.0,75.2438,75.3023,75.2438,75.3023,36897.0
2024-07-10 12:25:00,77.2,77.2,77.14,77.15,52277.0,75.3023,75.3023,75.2438,75.2535,52277.0
2024-07-10 12:30:00,77.15,77.17,77.13,77.13,27539.0,75.2535,75.273,75.234,75.234,27539.0
2024-07-10 12:35:00,77.13,77.17,77.12,77.16,25570.0,75.234,75.273,75.2243,75.2633,25570.0
2024-07-10 12:40:00,77.16,77.19,77.15,77.19,21506.0,75.2633,75.2926,75.2535,75.2926,21506.0
2024-07-10 12:45:00,77.2,77.23,77.17,77.22,32502.0,75.3023,75.3316,75.273,75.3218,32502.0
2024-07-10 12:50:00,77.22,77.24,77.2,77.21,34817.0,75.3218,75.3413,75.3023,75.3121,34817.0
2024-07-10 12:55:00,77.21,77.22,77.18,77.22,15938.0,75.3121,75.3218,75.2828,75.3218,15938.0
2024-07-10 13:00:00,77.21,77.25,77.19,77.25,29107.0,75.3121,75.3511,75.2926,75.3511,29107.0
2024-07-10 13:05:00,77.26,77.27,77.23,77.24,20270.0,75.3608,75.3706,75.3316,75.3413,20270.0
2024-07-10 13:10:00,77.25,77.27,77.22,77.24,29510.0,75.3511,75.3706,75.3218,75.3413,29510.0
2024-07-10 13:15:00,77.25,77.25,77.23,77.24,32578.0,75.3511,75.3511,75.3316,75.3413,32578.0
2024-07-10 13:20:00,77.24,77.24,77.18,77.18,44059.0,75.3413,75.3413,75.2828,75.2828,44059.0
2024-07-10 13:25:00,77.18,77.2,77.17,77.19,28963.0,75.2828,75.3023,75.273,75.2926,28963.0
2024-07-10 13:30:00,77.19,77.2,77.16,77.19,22782.0,75.2926,75.3023,75.2633,75.2926,22782.0
2024-07-10 13:35:00,77.19,77.21,77.18,77.2,10230.0,75.2926,75.3121,75.2828,75.3023,10230.0
2024-07-10 13:40:00,77.2,77.23,77.2,77.21,18593.0,75.3023,75.3316,75.3023,75.3121,18593.0
2024-07-10 13:45:00,77.21,77.25,77.21,77.23,24076.0,75.3121,75.3511,75.3121,75.3316,24076.0
2024-07-10 13:50:00,77.22,77.26,77.21,77.24,58651.0,75.3218,75.3608,75.3121,75.3413,58651.0
2024-07-10 13:55:00,77.24,77.27,77.23,77.26,24950.0,75.3413,75.3706,75.3316,75.3608,24950.0
2024-07-10 14:00:00,77.26,77.26,77.24,77.25,23229.0,75.3608,75.3608,75.3413,75.3511,23229.0
2024-07-10 14:05:00,77.25,77.25,77.21,77.22,27929.0,75.3511,75.3511,75.3121,75.3218,27929.0
2024-07-10 14:10:00,77.21,77.22,77.19,77.21,9902.0,75.3121,75.3218,75.2926,75.3121,9902.0
2024-07-10 14:15:00,77.22,77.25,77.2,77.22,35110.0,75.3218,75.3511,75.3023,75.3218,35110.0
2024-07-10 14:20:00,77.22,77.24,77.22,77.22,19167.0,75.3218,75.3413,75.3218,75.3218,19167.0
2024-07-10 14:25:00,77.22,77.22,77.19,77.2,17757.0,75.3218,75.3218,75.2926,75.3023,17757.0
2024-07-10 14:30:00,77.2,77.24,77.19,77.22,141926.0,75.3023,75.3413,75.2926,75.3218,141926.0
2024-07-10 14:35:00,77.22,77.23,77.16,77.17,60831.0,75.3218,75.3316,75.2633,75.273,60831.0
2024-07-10 14:40:00,77.17,77.18,77.15,77.17,23276.0,75.273,75.2828,75.2535,75.273,23276.0
2024-07-10 14:45:00,77.17,77.22,77.16,77.19,37260.0,75.273,75.3218,75.2633,75.2926,37260.0
2024-07-10 14:50:00,77.2,77.21,77.18,77.2,14880.0,75.3023,75.3121,75.2828,75.3023,14880.0
2024-07-10 14:55:00,77.2,77.21,77.17,77.2,27998.0,75.3023,75.3121,75.273,75.3023,27998.0
2024-07-10 15:00:00,77.2,77.25,77.2,77.24,33915.0,75.3023,75.3511,75.3023,75.3413,33915.0
2024-07-10 15:05:00,77.25,77.26,77.22,77.25,33414.0,75.3511,75.3608,75.3218,75.3511,33414.0
2024-07-10 15:10:00,77.25,77.27,77.23,77.26,103918.0,75.3511,75.3706,75.3316,75.3608,103918.0
2024-07-10 15:15:00,77.25,77.29,77.24,77.29,27863.0,75.3511,75.3901,75.3413,75.3901,27863.0
2024-07-10 15:20:00,77.29,77.29,77.26,77.29,125753.0,75.3901,75.3901,75.3608,75.3901,125753.0
2024-07-10 15:25:00,77.28,77.3,77.28,77.29,26679.0,75.3803,75.3998,75.3803,75.3901,26679.0
2024-07-10 15:30:00,77.29,77.3,77.26,77.27,55741.0,75.3901,75.3998,75.3608,75.3706,55741.0
2024-07-10 15:35:00,77.26,77.29,77.24,77.27,99065.0,75.3608,75.3901,75.3413,75.3706,99065.0
2024-07-10 15:40:00,77.27,77.27,77.22,77.23,135349.0,75.3706,75.3706,75.3218,75.3316,135349.0
2024-07-10 15:45:00,77.22,77.28,77.22,77.24,562305.0,75.3218,75.3803,75.3218,75.3413,562305.0
2024-07-10 15:50:00,77.24,77.34,77.22,77.33,271883.0,75.3413,75.4389,75.3218,75.4291,271883.0
2024-07-10 15:55:00,77.33,77.43,77.3,77.38,1006488.0,75.4291,75.5267,75.3998,75.4779,1006488.0
2024-07-11 09:30:00,77.29,77.37,77.16,77.25,653352.0,75.3901,75.4681,75.2633,75.3511,653352.0
2024-07-11 09:35:00,77.26,77.37,77.14,77.19,268516.0,75.3608,75.4681,75.2438,75.2926,268516.0
2024-07-11 09:40:00,77.19,77.37,77.18,77.21,169103.0,75.2926,75.4681,75.2828,75.3121,169103.0
2024-07-11 09:45:00,77.19,77.33,77.19,77.33,226742.0,75.2926,75.4291,75.2926,75.4291,226742.0
2024-07-11 09:50:00,77.33,77.43,77.31,77.42,143464.0,75.4291,75.5267,75.4096,75.5169,143464.0
2024-07-11 09:55:00,77.42,77.43,77.24,77.29,109430.0,75.5169,75.5267,75.3413,75.3901,109430.0
2024-07-11 10:00:00,77.29,77.31,77.23,77.25,197137.0,75.3901,75.4096,75.3316,75.3511,197137.0
2024-07-11 10:05:00,77.26,77.36,77.25,77.3,143451.0,75.3608,75.4584,75.3511,75.3998,143451.0
2024-07-11 10:10:00,77.3,77.36,77.28,77.29,285075.0,75.3998,75.4584,75.3803,75.3901,285075.0
2024-07-11 10:15:00,77.29,77.3,77.17,77.19,325149.0,75.3901,75.3998,75.273,75.2926,325149.0
2024-07-11 10:20:00,77.19,77.2,77.05,77.05,286729.0,75.2926,75.3023,75.156,75.156,286729.0
2024-07-11 10:25:00,77.06,77.1,76.99,77.02,292518.0,75.1657,75.2048,75.0975,75.1267,292518.0
2024-07-11 10:30:00,77.02,77.04,76.97,76.99,135180.0,75.1267,75.1462,75.078,75.0975,135180.0
2024-07-11 10:35:00,76.99,77.06,76.89,77.04,270149.0,75.0975,75.1657,74.9999,75.1462,270149.0
2024-07-11 10:40:00,77.03,77.06,76.97,77.03,173014.0,75.1365,75.1657,75.078,75.1365,173014.0
2024-07-11 10:45:00,77.03,77.1,76.97,76.98,120305.0,75.1365,75.2048,75.078,75.0877,120305.0
2024-07-11 10:50:00,76.98,77.07,76.93,76.94,87643.0,75.0877,75.1755,75.0389,75.0487,87643.0
2024-07-11 10:55:00,76.94,76.98,76.89,76.98,75699.0,75.0487,75.0877,74.9999,75.0877,75699.0
2024-07-11 11:00:00,76.98,77.01,76.95,77.0,80570.0,75.0877,75.117,75.0585,75.1072,80570.0
2024-07-11 11:05:00,76.99,77.01,76.97,76.98,137641.0,75.0975,75.117,75.078,75.0877,137641.0
2024-07-11 11:10:00,76.99,77.03,76.95,77.01,92751.0,75.0975,75.1365,75.0585,75.117,92751.0
2024-07-11 11:15:00,77.01,77.04,76.99,77.02,200589.0,75.117,75.1462,75.0975,75.1267,200589.0
2024-07-11 11:20:00,77.02,77.06,77.0,77.05,108334.0,75.1267,75.1657,75.1072,75.156,108334.0
2024-07-11 11:25:00,77.05,77.14,77.03,77.14,165588.0,75.156,75.2438,75.1365,75.2438,165588.0
2024-07-11 11:30:00,77.14,77.22,77.11,77.19,257757.0,75.2438,75.3218,75.2145,75.2926,257757.0
2024-07-11 11:35:00,77.18,77.32,77.17,77.31,90941.0,75.2828,75.4194,75.273,75.4096,90941.0
2024-07-11 11:40:00,77.32,77.33,77.25,77.3,154532.0,75.4194,75.4291,75.3511,75.3998,154532.0
2024-07-11 11:45:00,77.3,77.36,77.28,77.28,114067.0,75.3998,75.4584,75.3803,75.3803,114067.0
2024-07-11 11:50:00,77.29,77.39,77.27,77.39,167632.0,75.3901,75.4876,75.3706,75.4876,167632.0
2024-07-11 11:55:00,77.39,77.43,77.37,77.39,125447.0,75.4876,75.5267,75.4681,75.4876,125447.0
2024-07-11 12:00:00,77.38,77.38,77.26,77.29,98752.0,75.4779,75.4779,75.3608,75.3901,98752.0
2024-07-11 12:05:00,77.29,77.3,77.22,77.29,78494.0,75.3901,75.3998,75.3218,75.3901,78494.0
2024-07-11 12:10:00,77.28,77.3,77.19,77.23,96630.0,75.3803,75.3998,75.2926,75.3316,96630.0
2024-07-11 12:15:00,77.23,77.24,77.18,77.19,46182.0,75.3316,75.3413,75.2828,75.2926,46182.0
2024-07-11 12:20:00,77.18,77.19,77.13,77.15,146896.0,75.2828,75.2926,75.234,75.2535,146896.0
2024-07-11 12:25:00,77.16,77.18,77.13,77.16,76787.0,75.2633,75.2828,75.234,75.2633,76787.0
2024-07-11 12:30:00,77.16,77.2,77.14,77.16,51912.0,75.2633,75.3023,75.2438,75.2633,51912.0
2024-07-11 12:35:00,77.16,77.17,77.07,77.09,59970.0,75.2633,75.273,75.1755,75.195,59970.0
2024-07-11 12:40:00,77.09,77.13,77.08,77.13,101875.0,75.195,75.234,75.1853,75.234,101875.0
2024-07-11 12:45:00,77.14,77.15,77.1,77.13,112192.0,75.2438,75.2535,75.2048,75.234,112192.0
2024-07-11 12:50:00,77.13,77.17,77.13,77.14,72669.0,75.234,75.273,75.234,75.2438,72669.0
2024-07-11 12:55:00,77.14,77.18,77.14,77.17,55389.0,75.2438,75.2828,75.2438,75.273,55389.0
2024-07-11 13:00:00,77.16,77.21,77.16,77.19,129454.0,75.2633,75.3121,75.2633,75.2926,129454.0
2024-07-11 13:05:00,77.19,77.23,77.18,77.22,54258.0,75.2926,75.3316,75.2828,75.3218,54258.0
2024-07-11 13:10:00,77.23,77.25,77.21,77.23,37799.0,75.3316,75.3511,75.3121,75.3316,37799.0
2024-07-11 13:15:00,77.23,77.23,77.16,77.16,49075.0,75.3316,75.3316,75.2633,75.2633,49075.0
2024-07-11 13:20:00,77.16,77.17,77.1,77.11,62757.0,75.2633,75.273,75.2048,75.2145,62757.0
2024-07-11 13:25:00,77.11,77.13,77.09,77.09,45704.0,75.2145,75.234,75.195,75.195,45704.0
2024-07-11 13:30:00,77.08,77.08,77.04,77.07,53806.0,75.1853,75.1853,75.1462,75.1755,53806.0
2024-07-11 13:35:00,77.06,77.09,77.04,77.04,115872.0,75.1657,75.195,75.1462,75.1462,115872.0
2024-07-11 13:40:00,77.05,77.13,77.05,77.11,101980.0,75.156,75.234,75.156,75.2145,101980.0
2024-07-11 13:45:00,77.11,77.12,77.09,77.09,46884.0,75.2145,75.2243,75.195,75.195,46884.0
2024-07-11 13:50:00,77.09,77.17,77.09,77.17,46779.0,75.195,75.273,75.195,75.273,46779.0
2024-07-11 13:55:00,77.17,77.19,77.16,77.18,48170.0,75.273,75.2926,75.2633,75.2828,48170.0
2024-07-11 14:00:00,77.19,77.24,77.18,77.2,38820.0,75.2926,75.3413,75.2828,75.3023,38820.0
2024-07-11 14:05:00,77.2,77.24,77.18,77.19,41251.0,75.3023,75.3413,75.2828,75.2926,41251.0
2024-07-11 14:10:00,77.19,77.21,77.17,77.17,79279.0,75.2926,75.3121,75.273,75.273,79279.0
2024-07-11 14:15:00,77.18,77.19,77.13,77.14,45272.0,75.2828,75.2926,75.234,75.2438,45272.0
2024-07-11 14:20:00,77.14,77.17,77.13,77.14,33969.0,75.2438,75.273,75.234,75.2438,33969.0
2024-07-11 14:25:00,77.14,77.15,77.11,77.14,37161.0,75.2438,75.2535,75.2145,75.2438,37161.0
2024-07-11 14:30:00,77.13,77.18,77.12,77.16,71060.0,75.234,75.2828,75.2243,75.2633,71060.0
2024-07-11 14:35:00,77.16,77.17,77.08,77.09,47653.0,75.2633,75.273,75.1853,75.195,47653.0
2024-07-11 14:40:00,77.09,77.12,77.08,77.12,112353.0,75.195,75.2243,75.1853,75.2243,112353.0
2024-07-11 14:45:00,77.11,77.12,77.07,77.09,57944.0,75.2145,75.2243,75.1755,75.195,57944.0
2024-07-11 14:50:00,77.08,77.13,77.07,77.07,53070.0,75.1853,75.234,75.1755,75.1755,53070.0
2024-07-11 14:55:00,77.07,77.1,77.05,77.06,62742.0,75.1755,75.2048,75.156,75.1657,62742.0
2024-07-11 15:00:00,77.06,77.08,77.04,77.06,106283.0,75.1657,75.1853,75.1462,75.1657,106283.0
2024-07-11 15:05:00,77.05,77.06,77.0,77.04,204203.0,75.156,75.1657,75.1072,75.1462,204203.0
2024-07-11 15:10:00,77.04,77.04,77.01,77.03,75150.0,75.1462,75.1462,75.117,75.1365,75150.0
2024-07-11 15:15:00,77.03,77.06,77.03,77.03,47967.0,75.1365,75.1657,75.1365,75.1365,47967.0
2024-07-11 15:20:00,77.03,77.04,77.0,77.03,53034.0,75.1365,75.1462,75.1072,75.1365,53034.0
2024-07-11 15:25:00,77.03,77.05,77.02,77.04,73921.0,75.1365,75.156,75.1267,75.1462,73921.0
2024-07-11 15:30:00,77.03,77.07,77.02,77.02,74210.0,75.1365,75.1755,75.1267,75.1267,74210.0
2024-07-11 15:35:00,77.02,77.05,77.0,77.02,45586.0,75.1267,75.156,75.1072,75.1267,45586.0
2024-07-11 15:40:00,77.01,77.02,76.99,77.0,74216.0,75.117,75.1267,75.0975,75.1072,74216.0
2024-07-11 15:45:00,77.0,77.05,76.98,77.03,233270.0,75.1072,75.156,75.0877,75.1365,233270.0
2024-07-11 15:50:00,77.04,77.12,77.03,77.06,321935.0,75.1462,75.2243,75.1365,75.1657,321935.0
2024-07-11 15:55:00,77.06,77.18,77.05,77.13,824855.0,75.1657,75.2828,75.156,75.234,824855.0
2024-07-12 09:30:00,77.41,77.67,77.4,77.54,288995.0,75.5071,75.7608,75.4974,75.6339,288995.0
2024-07-12 09:35:00,77.55,77.68,77.54,77.59,255433.0,75.6437,75.7705,75.6339,75.6827,255433.0
2024-07-12 09:40:00,77.59,77.63,77.54,77.56,279049.0,75.6827,75.7217,75.6339,75.6535,279049.0
2024-07-12 09:45:00,77.55,77.58,77.37,77.4,296521.0,75.6437,75.673,75.4681,75.4974,296521.0
2024-07-12 09:50:00,77.4,77.42,77.28,77.37,265138.0,75.4974,75.5169,75.3803,75.4681,265138.0
2024-07-12 09:55:00,77.37,77.37,77.25,77.25,102274.0,75.4681,75.4681,75.3511,75.3511,102274.0
2024-07-12 10:00:00,77.25,77.3,77.18,77.22,129095.0,75.3511,75.3998,75.2828,75.3218,129095.0
2024-07-12 10:05:00,77.23,77.38,77.22,77.36,99277.0,75.3316,75.4779,75.3218,75.4584,99277.0
2024-07-12 10:10:00,77.36,77.5,77.36,77.48,89810.0,75.4584,75.5949,75.4584,75.5754,89810.0
2024-07-12 10:15:00,77.48,77.53,77.44,77.5,112702.0,75.5754,75.6242,75.5364,75.5949,112702.0
2024-07-12 10:20:00,77.51,77.54,77.46,77.52,128847.0,75.6047,75.6339,75.5559,75.6144,128847.0
2024-07-12 10:25:00,77.52,77.57,77.48,77.56,181947.0,75.6144,75.6632,75.5754,75.6535,181947.0
2024-07-12 10:30:00,77.56,77.64,77.55,77.61,128174.0,75.6535,75.7315,75.6437,75.7022,128174.0
2024-07-12 10:35:00,77.6,77.66,77.59,77.59,132379.0,75.6925,75.751,75.6827,75.6827,132379.0
2024-07-12 10:40:00,77.6,77.61,77.56,77.6,106713.0,75.6925,75.7022,75.6535,75.6925,106713.0
2024-07-12 10:45:00,77.59,77.66,77.59,77.64,96574.0,75.6827,75.751,75.6827,75.7315,96574.0
2024-07-12 10:50:00,77.65,77.65,77.61,77.65,78541.0,75.7412,75.7412,75.7022,75.7412,78541.0
2024-07-12 10:55:00,77.65,77.68,77.63,77.66,81127.0,75.7412,75.7705,75.7217,75.751,81127.0
2024-07-12 11:00:00,77.66,77.72,77.64,77.7,121477.0,75.751,75.8095,75.7315,75.79,121477.0
2024-07-12 11:05:00,77.7,77.77,77.7,77.73,278564.0,75.79,75.8583,75.79,75.8193,278564.0
2024-07-12 11:10:00,77.73,77.75,77.62,77.64,103121.0,75.8193,75.8388,75.712,75.7315,103121.0
2024-07-12 11:15:00,77.64,77.69,77.63,77.68,218980.0,75.7315,75.7803,75.7217,75.7705,218980.0
2024-07-12 11:20:00,77.67,77.71,77.67,77.71,78278.0,75.7608,75.7998,75.7608,75.7998,78278.0
2024-07-12 11:25:00,77.72,77.75,77.68,77.75,102553.0,75.8095,75.8388,75.7705,75.8388,102553.0
2024-07-12 11:30:00,77.75,77.75,77.7,77.7,73402.0,75.8388,75.8388,75.79,75.79,73402.0
2024-07-12 11:35:00,77.7,77.71,77.67,77.7,59400.0,75.79,75.7998,75.7608,75.79,59400.0
2024-07-12 11:40:00,77.7,77.71,77.65,77.67,119043.0,75.79,75.7998,75.7412,75.7608,119043.0
2024-07-12 11:45:00,77.68,77.7,77.66,77.67,83696.0,75.7705,75.79,75.751,75.7608,83696.0
2024-07-12 11:50:00,77.67,77.7,77.67,77.69,100553.0,75.7608,75.79,75.7608,75.7803,100553.0
2024-07-12 11:55:00,77.69,77.73,77.68,77.68,70791.0,75.7803,75.8193,75.7705,75.7705,70791.0
2024-07-12 12:00:00,77.67,77.68,77.61,77.63,109339.0,75.7608,75.7705,75.7022,75.7217,109339.0
2024-07-12 12:05:00,77.63,77.66,77.61,77.66,61892.0,75.7217,75.751,75.7022,75.751,61892.0
2024-07-12 12:10:00,77.67,77.72,77.66,77.69,42784.0,75.7608,75.8095,75.751,75.7803,42784.0
2024-07-12 12:15:00,77.69,77.72,77.68,77.7,37390.0,75.7803,75.8095,75.7705,75.79,37390.0
2024-07-12 12:20:00,77.7,77.73,77.69,77.7,33144.0,75.79,75.8193,75.7803,75.79,33144.0
2024-07-12 12:25:00,77.7,77.7,77.65,77.67,42005.0,75.79,75.79,75.7412,75.7608,42005.0
2024-07-12 12:30:00,77.68,77.69,77.65,77.66,50148.0,75.7705,75.7803,75.7412,75.751,50148.0
2024-07-12 12:35:00,77.66,77.72,77.65,77.72,61606.0,75.751,75.8095,75.7412,75.8095,61606.0
2024-07-12 12:40:00,77.72,77.74,77.7,77.73,29055.0,75.8095,75.829,75.79,75.8193,29055.0
2024-07-12 12:45:00,77.72,77.72,77.69,77.69,15478.0,75.8095,75.8095,75.7803,75.7803,15478.0
2024-07-12 12:50:00,77.68,77.71,77.66,77.7,21745.0,75.7705,75.7998,75.751,75.79,21745.0
2024-07-12 12:55:00,77.7,77.73,77.69,77.72,20544.0,75.79,75.8193,75.7803,75.8095,20544.0
2024-07-12 13:00:00,77.72,77.74,77.7,77.71,32202.0,75.8095,75.829,75.79,75.7998,32202.0
2024-07-12 13:05:00,77.72,77.72,77.68,77.7,15234.0,75.8095,75.8095,75.7705,75.79,15234.0
2024-07-12 13:10:00,77.71,77.75,77.7,77.75,45236.0,75.7998,75.8388,75.79,75.8388,45236.0
2024-07-12 13:15:00,77.75,77.76,77.73,77.76,30122.0,75.8388,75.8485,75.8193,75.8485,30122.0
2024-07-12 13:20:00,77.76,77.79,77.76,77.79,53694.0,75.8485,75.8778,75.8485,75.8778,53694.0
2024-07-12 13:25:00,77.8,77.81,77.76,77.81,72098.0,75.8876,75.8973,75.8485,75.8973,72098.0
2024-07-12 13:30:00,77.81,77.83,77.77,77.83,219511.0,75.8973,75.9168,75.8583,75.9168,219511.0
2024-07-12 13:35:00,77.83,77.85,77.81,77.83,40845.0,75.9168,75.9363,75.8973,75.9168,40845.0
2024-07-12 13:40:00,77.83,77.86,77.83,77.84,118762.0,75.9168,75.9461,75.9168,75.9266,118762.0
2024-07-12 13:45:00,77.83,77.85,77.8,77.84,35394.0,75.9168,75.9363,75.8876,75.9266,35394.0
2024-07-12 13:50:00,77.84,77.84,77.78,77.8,27066.0,75.9266,75.9266,75.868,75.8876,27066.0
2024-07-12 13:55:00,77.8,77.81,77.75,77.75,21579.0,75.8876,75.8973,75.8388,75.8388,21579.0
2024-07-12 14:00:00,77.74,77.76,77.71,77.75,49997.0,75.829,75.8485,75.7998,75.8388,49997.0
2024-07-12 14:05:00,77.75,77.77,77.73,77.77,52578.0,75.8388,75.8583,75.8193,75.8583,52578.0
2024-07-12 14:10:00,77.76,77.78,77.75,77.77,40670.0,75.8485,75.868,75.8388,75.8583,40670.0
2024-07-12 14:15:00,77.77,77.8,77.76,77.8,24737.0,75.8583,75.8876,75.8485,75.8876,24737.0
2024-07-12 14:20:00,77.79,77.8,77.75,77.76,19233.0,75.8778,75.8876,75.8388,75.8485,19233.0
2024-07-12 14:25:00,77.75,77.78,77.74,77.77,38223.0,75.8388,75.868,75.829,75.8583,38223.0
2024-07-12 14:30:00,77.76,77.76,77.68,77.69,22214.0,75.8485,75.8485,75.7705,75.7803,22214.0
2024-07-12 14:35:00,77.69,77.69,77.66,77.68,41129.0,75.7803,75.7803,75.751,75.7705,41129.0
2024-07-12 14:40:00,77.69,77.71,77.68,77.7,45387.0,75.7803,75.7998,75.7705,75.79,45387.0
2024-07-12 14:45:00,77.7,77.71,77.68,77.7,40643.0,75.79,75.7998,75.7705,75.79,40643.0
2024-07-12 14:50:00,77.69,77.71,77.67,77.67,35470.0,75.7803,75.7998,75.7608,75.7608,35470.0
2024-07-12 14:55:00,77.68,77.72,77.67,77.71,25432.0,75.7705,75.8095,75.7608,75.7998,25432.0
2024-07-12 15:00:00,77.7,77.74,77.7,77.72,97937.0,75.79,75.829,75.79,75.8095,97937.0
2024-07-12 15:05:00,77.72,77.74,77.71,77.73,63338.0,75.8095,75.829,75.7998,75.8193,63338.0
2024-07-12 15:10:00,77.73,77.78,77.73,77.77,152542.0,75.8193,75.868,75.8193,75.8583,152542.0
2024-07-12 15:15:00,77.77,77.78,77.74,77.74,51319.0,75.8583,75.868,75.829,75.829,51319.0
2024-07-12 15:20:00,77.74,77.79,77.74,77.74,136850.0,75.829,75.8778,75.829,75.829,136850.0
2024-07-12 15:25:00,77.74,77.77,77.74,77.76,52640.0,75.829,75.8583,75.829,75.8485,52640.0
2024-07-12 15:30:00,77.75,77.76,77.68,77.72,317051.0,75.8388,75.8485,75.7705,75.8095,317051.0
2024-07-12 15:35:00,77.71,77.74,77.68,77.7,123969.0,75.7998,75.829,75.7705,75.79,123969.0
2024-07-12 15:40:00,77.7,77.7,77.58,77.59,200587.0,75.79,75.79,75.673,75.6827,200587.0
2024-07-12 15:45:00,77.6,77.61,77.52,77.55,175578.0,75.6925,75.7022,75.6144,75.6437,175578.0
2024-07-12 15:50:00,77.54,77.54,77.44,77.51,730602.0,75.6339,75.6339,75.5364,75.6047,730602.0
2024-07-12 15:55:00,77.51,77.51,77.37,77.44,1015018.0,75.6047,75.6047,75.4681,75.5364,1015018.0
2024-07-15 09:30:00,77.4,77.52,77.28,77.35,235720.0,75.4974,75.6144,75.3803,75.4486,235720.0
2024-07-15 09:35:00,77.35,77.46,77.31,77.43,180390.0,75.4486,75.5559,75.4096,75.5267,180390.0
2024-07-15 09:40:00,77.43,77.49,77.37,77.48,200336.0,75.5267,75.5852,75.4681,75.5754,200336.0
2024-07-15 09:45:00,77.47,77.5,77.33,77.38,159297.0,75.5657,75.5949,75.4291,75.4779,159297.0
2024-07-15 09:50:00,77.38,77.38,77.26,77.27,155391.0,75.4779,75.4779,75.3608,75.3706,155391.0
2024-07-15 09:55:00,77.27,77.34,77.26,77.33,91796.0,75.3706,75.4389,75.3608,75.4291,91796.0
2024-07-15 10:00:00,77.33,77.35,77.21,77.22,122934.0,75.4291,75.4486,75.3121,75.3218,122934.0
2024-07-15 10:05:00,77.21,77.27,77.19,77.22,74247.0,75.3121,75.3706,75.2926,75.3218,74247.0
2024-07-15 10:10:00,77.21,77.26,77.17,77.21,104182.0,75.3121,75.3608,75.273,75.3121,104182.0
2024-07-15 10:15:00,77.21,77.33,77.21,77.25,211100.0,75.3121,75.4291,75.3121,75.3511,211100.0
2024-07-15 10:20:00,77.26,77.27,77.15,77.19,461424.0,75.3608,75.3706,75.2535,75.2926,461424.0
2024-07-15 10:25:00,77.19,77.27,77.17,77.25,102842.0,75.2926,75.3706,75.273,75.3511,102842.0
2024-07-15 10:30:00,77.25,77.34,77.24,77.34,171801.0,75.3511,75.4389,75.3413,75.4389,171801.0
2024-07-15 10:35:00,77.34,77.35,77.3,77.33,94893.0,75.4389,75.4486,75.3998,75.4291,94893.0
2024-07-15 10:40:00,77.32,77.36,77.29,77.34,71461.0,75.4194,75.4584,75.3901,75.4389,71461.0
2024-07-15 10:45:00,77.35,77.35,77.25,77.3,113878.0,75.4486,75.4486,75.3511,75.3998,113878.0
2024-07-15 10:50:00,77.29,77.32,77.26,77.32,46993.0,75.3901,75.4194,75.3608,75.4194,46993.0
2024-07-15 10:55:00,77.33,77.38,77.32,77.37,58781.0,75.4291,75.4779,75.4194,75.4681,58781.0
2024-07-15 11:00:00,77.36,77.38,77.33,77.33,42764.0,75.4584,75.4779,75.4291,75.4291,42764.0
2024-07-15 11:05:00,77.32,77.36,77.32,77.35,42437.0,75.4194,75.4584,75.4194,75.4486,42437.0
2024-07-15 11:10:00,77.35,77.47,77.34,77.42,35062.0,75.4486,75.5657,75.4389,75.5169,35062.0
2024-07-15 11:15:00,77.43,77.46,77.39,77.4,36727.0,75.5267,75.5559,75.4876,75.4974,36727.0
2024-07-15 11:20:00,77.41,77.44,77.38,77.44,30101.0,75.5071,75.5364,75.4779,75.5364,30101.0
2024-07-15 11:25:00,77.44,77.46,77.4,77.42,43357.0,75.5364,75.5559,75.4974,75.5169,43357.0
2024-07-15 11:30:00,77.41,77.44,77.38,77.41,58764.0,75.5071,75.5364,75.4779,75.5071,58764.0
2024-07-15 11:35:00,77.41,77.49,77.41,77.48,27968.0,75.5071,75.5852,75.5071,75.5754,27968.0
2024-07-15 11:40:00,77.47,77.53,77.46,77.52,25221.0,75.5657,75.6242,75.5559,75.6144,25221.0
2024-07-15 11:45:00,77.53,77.6,77.5,77.51,147144.0,75.6242,75.6925,75.5949,75.6047,147144.0
2024-07-15 11:50:00,77.51,77.51,77.45,77.45,134199.0,75.6047,75.6047,75.5462,75.5462,134199.0
2024-07-15 11:55:00,77.45,77.45,77.37,77.38,183225.0,75.5462,75.5462,75.4681,75.4779,183225.0
2024-07-15 12:00:00,77.37,77.37,77.31,77.33,175635.0,75.4681,75.4681,75.4096,75.4291,175635.0
2024-07-15 12:05:00,77.33,77.41,77.32,77.4,62049.0,75.4291,75.5071,75.4194,75.4974,62049.0
2024-07-15 12:10:00,77.4,77.47,77.39,77.47,161416.0,75.4974,75.5657,75.4876,75.5657,161416.0
2024-07-15 12:15:00,77.46,77.49,77.42,77.49,152642.0,75.5559,75.5852,75.5169,75.5852,152642.0
2024-07-15 12:20:00,77.49,77.5,77.45,77.45,147708.0,75.5852,75.5949,75.5462,75.5462,147708.0
2024-07-15 12:25:00,77.45,77.46,77.39,77.41,32521.0,75.5462,75.5559,75.4876,75.5071,32521.0
2024-07-15 12:30:00,77.4,77.4,77.34,77.35,23874.0,75.4974,75.4974,75.4389,75.4486,23874.0
2024-07-15 12:35:00,77.35,77.36,77.31,77.31,51573.0,75.4486,75.4584,75.4096,75.4096,51573.0
2024-07-15 12:40:00,77.31,77.35,77.3,77.32,59626.0,75.4096,75.4486,75.3998,75.4194,59626.0
2024-07-15 12:45:00,77.33,77.33,77.26,77.27,60077.0,75.4291,75.4291,75.3608,75.3706,60077.0
2024-07-15 12:50:00,77.27,77.3,77.25,77.27,41973.0,75.3706,75.3998,75.3511,75.3706,41973.0
2024-07-15 12:55:00,77.27,77.28,77.22,77.23,25444.0,75.3706,75.3803,75.3218,75.3316,25444.0
2024-07-15 13:00:00,77.23,77.25,77.2,77.23,80859.0,75.3316,75.3511,75.3023,75.3316,80859.0
2024-07-15 13:05:00,77.23,77.31,77.22,77.3,127685.0,75.3316,75.4096,75.3218,75.3998,127685.0
2024-07-15 13:10:00,77.31,77.32,77.27,77.31,68288.0,75.4096,75.4194,75.3706,75.4096,68288.0
2024-07-15 13:15:00,77.31,77.33,77.3,77.32,70397.0,75.4096,75.4291,75.3998,75.4194,70397.0
2024-07-15 13:20:00,77.31,77.32,77.29,77.3,15889.0,75.4096,75.4194,75.3901,75.3998,15889.0
2024-07-15 13:25:00,77.31,77.31,77.26,77.28,30948.0,75.4096,75.4096,75.3608,75.3803,30948.0
2024-07-15 13:30:00,77.28,77.29,77.18,77.2,53716.0,75.3803,75.3901,75.2828,75.3023,53716.0
2024-07-15 13:35:00,77.2,77.25,77.2,77.23,15669.0,75.3023,75.3511,75.3023,75.3316,15669.0
2024-07-15 13:40:00,77.22,77.28,77.22,77.25,41457.0,75.3218,75.3803,75.3218,75.3511,41457.0
2024-07-15 13:45:00,77.25,77.27,77.2,77.23,32001.0,75.3511,75.3706,75.3023,75.3316,32001.0
2024-07-15 13:50:00,77.23,77.31,77.22,77.28,126048.0,75.3316,75.4096,75.3218,75.3803,126048.0
2024-07-15 13:55:00,77.29,77.31,77.27,77.27,38344.0,75.3901,75.4096,75.3706,75.3706,38344.0
2024-07-15 14:00:00,77.28,77.28,77.19,77.2,19191.0,75.3803,75.3803,75.2926,75.3023,19191.0
2024-07-15 14:05:00,77.2,77.25,77.2,77.25,39313.0,75.3023,75.3511,75.3023,75.3511,39313.0
2024-07-15 14:10:00,77.26,77.29,77.25,77.26,15263.0,75.3608,75.3901,75.3511,75.3608,15263.0
2024-07-15 14:15:00,77.25,77.28,77.22,77.27,19990.0,75.3511,75.3803,75.3218,75.3706,19990.0
2024-07-15 14:20:00,77.27,77.29,77.27,77.29,28094.0,75.3706,75.3901,75.3706,75.3901,28094.0
2024-07-15 14:25:00,77.3,77.3,77.28,77.3,40946.0,75.3998,75.3998,75.3803,75.3998,40946.0
2024-07-15 14:30:00,77.31,77.38,77.29,77.35,39310.0,75.4096,75.4779,75.3901,75.4486,39310.0
2024-07-15 14:35:00,77.36,77.36,77.31,77.33,35001.0,75.4584,75.4584,75.4096,75.4291,35001.0
2024-07-15 14:40:00,77.33,77.37,77.33,77.34,55177.0,75.4291,75.4681,75.4291,75.4389,55177.0
2024-07-15 14:45:00,77.34,77.37,77.33,77.34,47594.0,75.4389,75.4681,75.4291,75.4389,47594.0
2024-07-15 14:50:00,77.34,77.36,77.32,77.34,55308.0,75.4389,75.4584,75.4194,75.4389,55308.0
2024-07-15 14:55:00,77.34,77.38,77.33,77.38,42733.0,75.4389,75.4779,75.4291,75.4779,42733.0
2024-07-15 15:00:00,77.38,77.38,77.33,77.33,60616.0,75.4779,75.4779,75.4291,75.4291,60616.0
2024-07-15 15:05:00,77.34,77.36,77.31,77.35,36665.0,75.4389,75.4584,75.4096,75.4486,36665.0
2024-07-15 15:10:00,77.36,77.37,77.34,77.36,40085.0,75.4584,75.4681,75.4389,75.4584,40085.0
2024-07-15 15:15:00,77.36,77.38,77.34,77.34,44547.0,75.4584,75.4779,75.4389,75.4389,44547.0
2024-07-15 15:20:00,77.34,77.39,77.34,77.38,36705.0,75.4389,75.4876,75.4389,75.4779,36705.0
2024-07-15 15:25:00,77.38,77.38,77.33,77.33,45944.0,75.4779,75.4779,75.4291,75.4291,45944.0
2024-07-15 15:30:00,77.33,77.35,77.31,77.33,58138.0,75.4291,75.4486,75.4096,75.4291,58138.0
2024-07-15 15:35:00,77.33,77.35,77.28,77.29,88321.0,75.4291,75.4486,75.3803,75.3901,88321.0
2024-07-15 15:40:00,77.29,77.29,77.19,77.2,131602.0,75.3901,75.3901,75.2926,75.3023,131602.0
2024-07-15 15:45:00,77.2,77.2,77.12,77.15,120026.0,75.3023,75.3023,75.2243,75.2535,120026.0
2024-07-15 15:50:00,77.14,77.15,77.01,77.03,503969.0,75.2438,75.2535,75.117,75.1365,503969.0
2024-07-15 15:55:00,77.04,77.05,76.94,77.01,841254.0,75.1462,75.156,75.0487,75.117,841254.0
2024-07-16 09:30:00,77.07,77.07,76.91,76.95,220895.0,75.1755,75.1755,75.0194,75.0585,220895.0
2024-07-16 09:35:00,76.97,77.06,76.96,77.01,117864.0,75.078,75.1657,75.0682,75.117,117864.0
2024-07-16 09:40:00,77.01,77.14,77.01,77.12,105949.0,75.117,75.2438,75.117,75.2243,105949.0
2024-07-16 09:45:00,77.13,77.28,77.1,77.21,168008.0,75.234,75.3803,75.2048,75.3121,168008.0
2024-07-16 09:50:00,77.22,77.27,77.14,77.23,69784.0,75.3218,75.3706,75.2438,75.3316,69784.0
2024-07-16 09:55:00,77.23,77.36,77.23,77.34,87221.0,75.3316,75.4584,75.3316,75.4389,87221.0
2024-07-16 10:00:00,77.35,77.51,77.34,77.5,120088.0,75.4486,75.6047,75.4389,75.5949,120088.0
2024-07-16 10:05:00,77.5,77.59,77.49,77.58,155229.0,75.5949,75.6827,75.5852,75.673,155229.0
2024-07-16 10:10:00,77.58,77.6,77.48,77.5,129606.0,75.673,75.6925,75.5754,75.5949,129606.0
2024-07-16 10:15:00,77.5,77.54,77.45,77.45,228513.0,75.5949,75.6339,75.5462,75.5462,228513.0
2024-07-16 10:20:00,77.45,77.45,77.37,77.38,73037.0,75.5462,75.5462,75.4681,75.4779,73037.0
2024-07-16 10:25:00,77.38,77.38,77.34,77.35,329092.0,75.4779,75.4779,75.4389,75.4486,329092.0
2024-07-16 10:30:00,77.35,77.36,77.31,77.34,111122.0,75.4486,75.4584,75.4096,75.4389,111122.0
2024-07-16 10:35:00,77.35,77.38,77.31,77.31,39315.0,75.4486,75.4779,75.4096,75.4096,39315.0
2024-07-16 10:40:00,77.31,77.35,77.25,77.26,69467.0,75.4096,75.4486,75.3511,75.3608,69467.0
2024-07-16 10:45:00,77.26,77.29,77.24,77.25,62026.0,75.3608,75.3901,75.3413,75.3511,62026.0
2024-07-16 10:50:00,77.25,77.28,77.23,77.27,55609.0,75.3511,75.3803,75.3316,75.3706,55609.0
2024-07-16 10:55:00,77.27,77.3,77.26,77.27,81719.0,75.3706,75.3998,75.3608,75.3706,81719.0
2024-07-16 11:00:00,77.26,77.3,77.22,77.28,54978.0,75.3608,75.3998,75.3218,75.3803,54978.0
2024-07-16 11:05:00,77.29,77.31,77.25,77.31,40041.0,75.3901,75.4096,75.3511,75.4096,40041.0
2024-07-16 11:10:00,77.31,77.37,77.31,77.36,80604.0,75.4096,75.4681,75.4096,75.4584,80604.0
2024-07-16 11:15:00,77.37,77.4,77.36,77.39,30186.0,75.4681,75.4974,75.4584,75.4876,30186.0
2024-07-16 11:20:00,77.39,77.42,77.38,77.39,44231.0,75.4876,75.5169,75.4779,75.4876,44231.0
2024-07-16 11:25:00,77.39,77.4,77.32,77.34,51333.0,75.4876,75.4974,75.4194,75.4389,51333.0
2024-07-16 11:30:00,77.33,77.33,77.29,77.3,26656.0,75.4291,75.4291,75.3901,75.3998,26656.0
2024-07-16 11:35:00,77.3,77.35,77.3,77.33,33702.0,75.3998,75.4486,75.3998,75.4291,33702.0
2024-07-16 11:40:00,77.33,77.33,77.29,77.33,18811.0,75.4291,75.4291,75.3901,75.4291,18811.0
2024-07-16 11:45:00,77.34,77.34,77.25,77.25,185996.0,75.4389,75.4389,75.3511,75.3511,185996.0
2024-07-16 11:50:00,77.25,77.29,77.23,77.25,68164.0,75.3511,75.3901,75.3316,75.3511,68164.0
2024-07-16 11:55:00,77.25,77.3,77.24,77.28,24310.0,75.3511,75.3998,75.3413,75.3803,24310.0
2024-07-16 12:00:00,77.29,77.3,77.27,77.29,61888.0,75.3901,75.3998,75.3706,75.3901,61888.0
2024-07-16 12:05:00,77.29,77.36,77.28,77.34,37972.0,75.3901,75.4584,75.3803,75.4389,37972.0
2024-07-16 12:10:00,77.34,77.36,77.32,77.36,49168.0,75.4389,75.4584,75.4194,75.4584,49168.0
2024-07-16 12:15:00,77.36,77.42,77.35,77.4,59532.0,75.4584,75.5169,75.4486,75.4974,59532.0
2024-07-16 12:20:00,77.41,77.43,77.39,77.43,35207.0,75.5071,75.5267,75.4876,75.5267,35207.0
2024-07-16 12:25:00,77.43,77.43,77.38,77.43,29317.0,75.5267,75.5267,75.4779,75.5267,29317.0
2024-07-16 12:30:00,77.42,77.47,77.41,77.46,28276.0,75.5169,75.5657,75.5071,75.5559,28276.0
2024-07-16 12:35:00,77.46,77.48,77.43,77.44,28054.0,75.5559,75.5754,75.5267,75.5364,28054.0
2024-07-16 12:40:00,77.43,77.43,77.4,77.41,15935.0,75.5267,75.5267,75.4974,75.5071,15935.0
2024-07-16 12:45:00,77.4,77.47,77.4,77.46,35724.0,75.4974,75.5657,75.4974,75.5559,35724.0
2024-07-16 12:50:00,77.45,77.46,77.4,77.41,32591.0,75.5462,75.5559,75.4974,75.5071,32591.0
2024-07-16 12:55:00,77.41,77.46,77.4,77.46,35744.0,75.5071,75.5559,75.4974,75.5559,35744.0
2024-07-16 13:00:00,77.46,77.47,77.44,77.45,18175.0,75.5559,75.5657,75.5364,75.5462,18175.0
2024-07-16 13:05:00,77.45,77.47,77.43,77.44,22024.0,75.5462,75.5657,75.5267,75.5364,22024.0
2024-07-16 13:10:00,77.44,77.46,77.39,77.4,94743.0,75.5364,75.5559,75.4876,75.4974,94743.0
2024-07-16 13:15:00,77.41,77.41,77.34,77.35,44500.0,75.5071,75.5071,75.4389,75.4486,44500.0
2024-07-16 13:20:00,77.35,77.37,77.32,77.33,28730.0,75.4486,75.4681,75.4194,75.4291,28730.0
2024-07-16 13:25:00,77.33,77.34,77.3,77.34,29978.0,75.4291,75.4389,75.3998,75.4389,29978.0
2024-07-16 13:30:00,77.34,77.41,77.33,77.4,43169.0,75.4389,75.5071,75.4291,75.4974,43169.0
2024-07-16 13:35:00,77.4,77.41,77.39,77.4,16362.0,75.4974,75.5071,75.4876,75.4974,16362.0
2024-07-16 13:40:00,77.4,77.42,77.37,77.42,25648.0,75.4974,75.5169,75.4681,75.5169,25648.0
2024-07-16 13:45:00,77.42,77.44,77.39,77.44,28679.0,75.5169,75.5364,75.4876,75.5364,28679.0
2024-07-16 13:50:00,77.44,77.48,77.43,77.48,34102.0,75.5364,75.5754,75.5267,75.5754,34102.0
2024-07-16 13:55:00,77.47,77.5,77.46,77.48,31169.0,75.5657,75.5949,75.5559,75.5754,31169.0
2024-07-16 14:00:00,77.48,77.51,77.46,77.51,27600.0,75.5754,75.6047,75.5559,75.6047,27600.0
2024-07-16 14:05:00,77.51,77.54,77.5,77.52,31388.0,75.6047,75.6339,75.5949,75.6144,31388.0
2024-07-16 14:10:00,77.52,77.56,77.52,77.54,37400.0,75.6144,75.6535,75.6144,75.6339,37400.0
2024-07-16 14:15:00,77.53,77.53,77.47,77.49,29989.0,75.6242,75.6242,75.5657,75.5852,29989.0
2024-07-16 14:20:00,77.49,77.55,77.48,77.53,37770.0,75.5852,75.6437,75.5754,75.6242,37770.0
2024-07-16 14:25:00,77.53,77.54,77.48,77.49,19852.0,75.6242,75.6339,75.5754,75.5852,19852.0
2024-07-16 14:30:00,77.48,77.5,77.47,77.49,40397.0,75.5754,75.5949,75.5657,75.5852,40397.0
2024-07-16 14:35:00,77.48,77.5,77.47,77.5,29344.0,75.5754,75.5949,75.5657,75.5949,29344.0
2024-07-16 14:40:00,77.51,77.52,77.47,77.51,37915.0,75.6047,75.6144,75.5657,75.6047,37915.0
2024-07-16 14:45:00,77.51,77.52,77.47,77.52,54308.0,75.6047,75.6144,75.5657,75.6144,54308.0
2024-07-16 14:50:00,77.52,77.56,77.51,77.56,52947.0,75.6144,75.6535,75.6047,75.6535,52947.0
2024-07-16 14:55:00,77.56,77.59,77.55,77.58,40998.0,75.6535,75.6827,75.6437,75.673,40998.0
2024-07-16 15:00:00,77.58,77.63,77.57,77.61,124553.0,75.673,75.7217,75.6632,75.7022,124553.0
2024-07-16 15:05:00,77.61,77.63,77.59,77.62,66940.0,75.7022,75.7217,75.6827,75.712,66940.0
2024-07-16 15:10:00,77.62,77.65,77.6,77.62,63769.0,75.712,75.7412,75.6925,75.712,63769.0
2024-07-16 15:15:00,77.62,77.64,77.59,77.64,44684.0,75.712,75.7315,75.6827,75.7315,44684.0
2024-07-16 15:20:00,77.64,77.66,77.61,77.65,54121.0,75.7315,75.751,75.7022,75.7412,54121.0
2024-07-16 15:25:00,77.66,77.69,77.63,77.67,56065.0,75.751,75.7803,75.7217,75.7608,56065.0
2024-07-16 15:30:00,77.67,77.69,77.64,77.67,72026.0,75.7608,75.7803,75.7315,75.7608,72026.0
2024-07-16 15:35:00,77.68,77.7,77.66,77.67,96474.0,75.7705,75.79,75.751,75.7608,96474.0
2024-07-16 15:40:00,77.67,77.68,77.63,77.64,115981.0,75.7608,75.7705,75.7217,75.7315,115981.0
2024-07-16 15:45:00,77.64,77.65,77.6,77.62,122459.0,75.7315,75.7412,75.6925,75.712,122459.0
2024-07-16 15:50:00,77.63,77.69,77.62,77.67,468705.0,75.7217,75.7803,75.712,75.7608,468705.0
2024-07-16 15:55:00,77.67,77.75,77.66,77.73,1145701.0,75.7608,75.8388,75.751,75.8193,1145701.0
2024-07-17 09:30:00,77.86,78.06,77.84,78.02,437488.0,75.9461,76.1412,75.9266,76.1021,437488.0
2024-07-17 09:35:00,78.03,78.1,77.95,78.01,253601.0,76.1119,76.1802,76.0339,76.0924,253601.0
2024-07-17 09:40:00,78.0,78.12,78.0,78.12,151788.0,76.0826,76.1997,76.0826,76.1997,151788.0
2024-07-17 09:45:00,78.12,78.29,78.11,78.26,459806.0,76.1997,76.3655,76.1899,76.3362,459806.0
2024-07-17 09:50:00,78.26,78.38,78.26,78.36,337485.0,76.3362,76.4533,76.3362,76.4338,337485.0
2024-07-17 09:55:00,78.36,78.38,78.28,78.36,82019.0,76.4338,76.4533,76.3558,76.4338,82019.0
2024-07-17 10:00:00,78.36,78.45,78.29,78.45,148489.0,76.4338,76.5216,76.3655,76.5216,148489.0
2024-07-17 10:05:00,78.45,78.5,78.38,78.47,121073.0,76.5216,76.5704,76.4533,76.5411,121073.0
2024-07-17 10:10:00,78.47,78.53,78.43,78.5,404322.0,76.5411,76.5996,76.5021,76.5704,404322.0
2024-07-17 10:15:00,78.49,78.59,78.44,78.56,267542.0,76.5606,76.6581,76.5118,76.6289,267542.0
2024-07-17 10:20:00,78.56,78.72,78.55,78.63,458886.0,76.6289,76.7849,76.6191,76.6972,458886.0
2024-07-17 10:25:00,78.63,78.67,78.53,78.55,306969.0,76.6972,76.7362,76.5996,76.6191,306969.0
2024-07-17 10:30:00,78.56,78.6,78.52,78.53,119216.0,76.6289,76.6679,76.5899,76.5996,119216.0
2024-07-17 10:35:00,78.53,78.58,78.52,78.57,253762.0,76.5996,76.6484,76.5899,76.6386,253762.0
2024-07-17 10:40:00,78.56,78.6,78.52,78.54,450542.0,76.6289,76.6679,76.5899,76.6094,450542.0
2024-07-17 10:45:00,78.53,78.54,78.48,78.52,124012.0,76.5996,76.6094,76.5508,76.5899,124012.0
2024-07-17 10:50:00,78.52,78.6,78.5,78.57,141660.0,76.5899,76.6679,76.5704,76.6386,141660.0
2024-07-17 10:55:00,78.56,78.58,78.48,78.5,91222.0,76.6289,76.6484,76.5508,76.5704,91222.0
2024-07-17 11:00:00,78.48,78.52,78.45,78.47,116171.0,76.5508,76.5899,76.5216,76.5411,116171.0
2024-07-17 11:05:00,78.47,78.53,78.46,78.48,117334.0,76.5411,76.5996,76.5313,76.5508,117334.0
2024-07-17 11:10:00,78.48,78.49,78.43,78.46,198827.0,76.5508,76.5606,76.5021,76.5313,198827.0
2024-07-17 11:15:00,78.46,78.47,78.41,78.42,197681.0,76.5313,76.5411,76.4826,76.4923,197681.0
2024-07-17 11:20:00,78.42,78.43,78.36,78.38,146502.0,76.4923,76.5021,76.4338,76.4533,146502.0
2024-07-17 11:25:00,78.37,78.46,78.36,78.43,219824.0,76.4435,76.5313,76.4338,76.5021,219824.0
2024-07-17 11:30:00,78.42,78.43,78.34,78.37,182893.0,76.4923,76.5021,76.4143,76.4435,182893.0
2024-07-17 11:35:00,78.36,78.42,78.32,78.42,93685.0,76.4338,76.4923,76.3948,76.4923,93685.0
2024-07-17 11:40:00,78.42,78.5,78.39,78.5,92727.0,76.4923,76.5704,76.4631,76.5704,92727.0
2024-07-17 11:45:00,78.49,78.54,78.47,78.54,129057.0,76.5606,76.6094,76.5411,76.6094,129057.0
2024-07-17 11:50:00,78.54,78.54,78.45,78.49,348056.0,76.6094,76.6094,76.5216,76.5606,348056.0
2024-07-17 11:55:00,78.49,78.5,78.46,78.47,90418.0,76.5606,76.5704,76.5313,76.5411,90418.0
2024-07-17 12:00:00,78.48,78.52,78.48,78.51,70508.0,76.5508,76.5899,76.5508,76.5801,70508.0
2024-07-17 12:05:00,78.51,78.54,78.49,78.54,68698.0,76.5801,76.6094,76.5606,76.6094,68698.0
2024-07-17 12:10:00,78.55,78.62,78.54,78.58,148801.0,76.6191,76.6874,76.6094,76.6484,148801.0
2024-07-17 12:15:00,78.58,78.61,78.55,78.61,261455.0,76.6484,76.6776,76.6191,76.6776,261455.0
2024-07-17 12:20:00,78.61,78.66,78.58,78.65,385504.0,76.6776,76.7264,76.6484,76.7167,385504.0
2024-07-17 12:25:00,78.65,78.72,78.65,78.67,182526.0,76.7167,76.7849,76.7167,76.7362,182526.0
2024-07-17 12:30:00,78.66,78.74,78.65,78.73,330002.0,76.7264,76.8045,76.7167,76.7947,330002.0
2024-07-17 12:35:00,78.73,78.8,78.71,78.79,103960.0,76.7947,76.863,76.7752,76.8532,103960.0
2024-07-17 12:40:00,78.8,78.81,78.74,78.79,274316.0,76.863,76.8727,76.8045,76.8532,274316.0
2024-07-17 12:45:00,78.79,78.87,78.78,78.86,123013.0,76.8532,76.9313,76.8435,76.9215,123013.0
2024-07-17 12:50:00,78.86,78.89,78.8,78.81,254532.0,76.9215,76.9508,76.863,76.8727,254532.0
2024-07-17 12:55:00,78.81,78.84,78.8,78.83,199511.0,76.8727,76.902,76.863,76.8922,199511.0
2024-07-17 13:00:00,78.83,78.83,78.75,78.75,138440.0,76.8922,76.8922,76.8142,76.8142,138440.0
2024-07-17 13:05:00,78.76,78.78,78.73,78.75,79277.0,76.824,76.8435,76.7947,76.8142,79277.0
2024-07-17 13:10:00,78.75,78.76,78.7,78.75,43704.0,76.8142,76.824,76.7654,76.8142,43704.0
2024-07-17 13:15:00,78.76,78.76,78.71,78.76,64366.0,76.824,76.824,76.7752,76.824,64366.0
2024-07-17 13:20:00,78.76,78.79,78.74,78.79,69662.0,76.824,76.8532,76.8045,76.8532,69662.0
2024-07-17 13:25:00,78.79,78.81,78.77,78.78,121750.0,76.8532,76.8727,76.8337,76.8435,121750.0
2024-07-17 13:30:00,78.78,78.8,78.7,78.7,78118.0,76.8435,76.863,76.7654,76.7654,78118.0
2024-07-17 13:35:00,78.7,78.7,78.66,78.67,105755.0,76.7654,76.7654,76.7264,76.7362,105755.0
2024-07-17 13:40:00,78.67,78.7,78.64,78.7,64687.0,76.7362,76.7654,76.7069,76.7654,64687.0
2024-07-17 13:45:00,78.7,78.74,78.67,78.67,70562.0,76.7654,76.8045,76.7362,76.7362,70562.0
2024-07-17 13:50:00,78.67,78.75,78.67,78.73,76995.0,76.7362,76.8142,76.7362,76.7947,76995.0
2024-07-17 13:55:00,78.74,78.75,78.7,78.75,74894.0,76.8045,76.8142,76.7654,76.8142,74894.0
2024-07-17 14:00:00,78.75,78.78,78.74,78.75,75572.0,76.8142,76.8435,76.8045,76.8142,75572.0
2024-07-17 14:05:00,78.76,78.8,78.73,78.78,98095.0,76.824,76.863,76.7947,76.8435,98095.0
2024-07-17 14:10:00,78.79,78.81,78.76,78.79,166875.0,76.8532,76.8727,76.824,76.8532,166875.0
2024-07-17 14:15:00,78.79,78.84,78.77,78.84,126622.0,76.8532,76.902,76.8337,76.902,126622.0
2024-07-17 14:20:00,78.83,78.85,78.8,78.82,132856.0,76.8922,76.9117,76.863,76.8825,132856.0
2024-07-17 14:25:00,78.83,78.83,78.78,78.83,118647.0,76.8922,76.8922,76.8435,76.8922,118647.0
2024-07-17 14:30:00,78.83,78.86,78.82,78.84,196552.0,76.8922,76.9215,76.8825,76.902,196552.0
2024-07-17 14:35:00,78.84,78.86,78.79,78.81,142746.0,76.902,76.9215,76.8532,76.8727,142746.0
2024-07-17 14:40:00,78.8,78.85,78.8,78.85,104409.0,76.863,76.9117,76.863,76.9117,104409.0
2024-07-17 14:45:00,78.84,78.88,78.84,78.87,123262.0,76.902,76.941,76.902,76.9313,123262.0
2024-07-17 14:50:00,78.87,78.89,78.85,78.87,114666.0,76.9313,76.9508,76.9117,76.9313,114666.0
2024-07-17 14:55:00,78.87,78.88,78.85,78.85,205893.0,76.9313,76.941,76.9117,76.9117,205893.0
2024-07-17 15:00:00,78.86,78.86,78.79,78.81,120866.0,76.9215,76.9215,76.8532,76.8727,120866.0
2024-07-17 15:05:00,78.81,78.82,78.78,78.8,140652.0,76.8727,76.8825,76.8435,76.863,140652.0
2024-07-17 15:10:00,78.8,78.86,78.78,78.84,110374.0,76.863,76.9215,76.8435,76.902,110374.0
2024-07-17 15:15:00,78.84,78.87,78.82,78.83,205998.0,76.902,76.9313,76.8825,76.8922,205998.0
2024-07-17 15:20:00,78.83,78.85,78.81,78.84,155811.0,76.8922,76.9117,76.8727,76.902,155811.0
2024-07-17 15:25:00,78.84,78.84,78.8,78.83,136538.0,76.902,76.902,76.863,76.8922,136538.0
2024-07-17 15:30:00,78.83,78.88,78.8,78.88,166575.0,76.8922,76.941,76.863,76.941,166575.0
2024-07-17 15:35:00,78.88,78.89,78.78,78.79,225114.0,76.941,76.9508,76.8435,76.8532,225114.0
2024-07-17 15:40:00,78.78,78.79,78.72,78.77,221384.0,76.8435,76.8532,76.7849,76.8337,221384.0
2024-07-17 15:45:00,78.77,78.78,78.69,78.7,444447.0,76.8337,76.8435,76.7557,76.7654,444447.0
2024-07-17 15:50:00,78.7,78.78,78.7,78.75,751191.0,76.7654,76.8435,76.7654,76.8142,751191.0
2024-07-17 15:55:00,78.74,78.82,78.73,78.77,1627127.0,76.8045,76.8825,76.7947,76.8337,1627127.0
2024-07-18 09:30:00,78.45,78.6,78.41,78.55,427936.0,76.5216,76.6679,76.4826,76.6191,427936.0
2024-07-18 09:35:00,78.55,78.74,78.5,78.74,212893.0,76.6191,76.8045,76.5704,76.8045,212893.0
2024-07-18 09:40:00,78.73,79.0,78.72,78.99,168970.0,76.7947,77.0581,76.7849,77.0483,168970.0
2024-07-18 09:45:00,78.98,79.03,78.81,78.85,248658.0,77.0386,77.0873,76.8727,76.9117,248658.0
2024-07-18 09:50:00,78.86,78.99,78.84,78.98,267110.0,76.9215,77.0483,76.902,77.0386,267110.0
2024-07-18 09:55:00,78.98,79.07,78.92,79.05,409735.0,77.0386,77.1263,76.98,77.1068,409735.0
2024-07-18 10:00:00,79.06,79.08,79.02,79.05,135427.0,77.1166,77.1361,77.0776,77.1068,135427.0
2024-07-18 10:05:00,79.06,79.09,78.99,78.99,116977.0,77.1166,77.1458,77.0483,77.0483,116977.0
2024-07-18 10:10:00,78.99,79.06,78.97,79.03,75873.0,77.0483,77.1166,77.0288,77.0873,75873.0
2024-07-18 10:15:00,79.04,79.07,79.0,79.06,79872.0,77.0971,77.1263,77.0581,77.1166,79872.0
2024-07-18 10:20:00,79.06,79.07,79.01,79.06,100386.0,77.1166,77.1263,77.0678,77.1166,100386.0
2024-07-18 10:25:00,79.06,79.07,79.0,79.01,52858.0,77.1166,77.1263,77.0581,77.0678,52858.0
2024-07-18 10:30:00,79.02,79.05,78.9,78.91,226670.0,77.0776,77.1068,76.9605,76.9703,226670.0
2024-07-18 10:35:00,78.91,78.93,78.86,78.93,128468.0,76.9703,76.9898,76.9215,76.9898,128468.0
2024-07-18 10:40:00,78.93,79.11,78.92,79.1,305481.0,76.9898,77.1654,76.98,77.1556,305481.0
2024-07-18 10:45:00,79.11,79.15,79.06,79.08,264526.0,77.1654,77.2044,77.1166,77.1361,264526.0
2024-07-18 10:50:00,79.08,79.08,78.99,79.03,187143.0,77.1361,77.1361,77.0483,77.0873,187143.0
2024-07-18 10:55:00,79.04,79.05,78.95,78.98,95440.0,77.0971,77.1068,77.0093,77.0386,95440.0
2024-07-18 11:00:00,78.98,79.01,78.96,78.99,193451.0,77.0386,77.0678,77.019,77.0483,193451.0
2024-07-18 11:05:00,78.99,79.06,78.99,79.03,160191.0,77.0483,77.1166,77.0483,77.0873,160191.0
2024-07-18 11:10:00,79.03,79.06,78.99,79.04,127574.0,77.0873,77.1166,77.0483,77.0971,127574.0
2024-07-18 11:15:00,79.05,79.06,78.96,79.01,188514.0,77.1068,77.1166,77.019,77.0678,188514.0
2024-07-18 11:20:00,79.01,79.1,79.0,79.03,124886.0,77.0678,77.1556,77.0581,77.0873,124886.0
2024-07-18 11:25:00,79.03,79.06,78.99,79.0,173033.0,77.0873,77.1166,77.0483,77.0581,173033.0
2024-07-18 11:30:00,79.0,79.06,78.99,79.06,289320.0,77.0581,77.1166,77.0483,77.1166,289320.0
2024-07-18 11:35:00,79.05,79.05,78.92,78.92,110107.0,77.1068,77.1068,76.98,76.98,110107.0
2024-07-18 11:40:00,78.91,78.96,78.9,78.91,97424.0,76.9703,77.019,76.9605,76.9703,97424.0
2024-07-18 11:45:00,78.9,78.91,78.79,78.79,103495.0,76.9605,76.9703,76.8532,76.8532,103495.0
2024-07-18 11:50:00,78.8,78.83,78.74,78.79,141474.0,76.863,76.8922,76.8045,76.8532,141474.0
2024-07-18 11:55:00,78.8,78.85,78.77,78.82,238363.0,76.863,76.9117,76.8337,76.8825,238363.0
2024-07-18 12:00:00,78.83,78.86,78.77,78.83,127135.0,76.8922,76.9215,76.8337,76.8922,127135.0
2024-07-18 12:05:00,78.83,78.83,78.7,78.71,373887.0,76.8922,76.8922,76.7654,76.7752,373887.0
2024-07-18 12:10:00,78.71,78.72,78.61,78.62,313772.0,76.7752,76.7849,76.6776,76.6874,313772.0
2024-07-18 12:15:00,78.63,78.71,78.61,78.7,307359.0,76.6972,76.7752,76.6776,76.7654,307359.0
2024-07-18 12:20:00,78.69,78.69,78.63,78.63,56726.0,76.7557,76.7557,76.6972,76.6972,56726.0
2024-07-18 12:25:00,78.64,78.68,78.59,78.6,225375.0,76.7069,76.7459,76.6581,76.6679,225375.0
2024-07-18 12:30:00,78.59,78.72,78.57,78.7,273455.0,76.6581,76.7849,76.6386,76.7654,273455.0
2024-07-18 12:35:00,78.7,78.72,78.66,78.7,44073.0,76.7654,76.7849,76.7264,76.7654,44073.0
2024-07-18 12:40:00,78.7,78.7,78.64,78.66,24526.0,76.7654,76.7654,76.7069,76.7264,24526.0
2024-07-18 12:45:00,78.66,78.72,78.64,78.7,231002.0,76.7264,76.7849,76.7069,76.7654,231002.0
2024-07-18 12:50:00,78.7,78.77,78.7,78.77,57130.0,76.7654,76.8337,76.7654,76.8337,57130.0
2024-07-18 12:55:00,78.77,78.81,78.73,78.73,189517.0,76.8337,76.8727,76.7947,76.7947,189517.0
2024-07-18 13:00:00,78.73,78.75,78.71,78.72,46195.0,76.7947,76.8142,76.7752,76.7849,46195.0
2024-07-18 13:05:00,78.72,78.73,78.65,78.66,186072.0,76.7849,76.7947,76.7167,76.7264,186072.0
2024-07-18 13:10:00,78.66,78.73,78.66,78.71,35783.0,76.7264,76.7947,76.7264,76.7752,35783.0
2024-07-18 13:15:00,78.7,78.71,78.68,78.7,35886.0,76.7654,76.7752,76.7459,76.7654,35886.0
2024-07-18 13:20:00,78.7,78.71,78.64,78.64,15908.0,76.7654,76.7752,76.7069,76.7069,15908.0
2024-07-18 13:25:00,78.64,78.73,78.64,78.73,63504.0,76.7069,76.7947,76.7069,76.7947,63504.0
2024-07-18 13:30:00,78.72,78.8,78.72,78.79,35650.0,76.7849,76.863,76.7849,76.8532,35650.0
2024-07-18 13:35:00,78.78,78.8,78.76,78.76,200837.0,76.8435,76.863,76.824,76.824,200837.0
2024-07-18 13:40:00,78.76,78.79,78.75,78.78,59393.0,76.824,76.8532,76.8142,76.8435,59393.0
2024-07-18 13:45:00,78.78,78.79,78.76,78.77,29913.0,76.8435,76.8532,76.824,76.8337,29913.0
2024-07-18 13:50:00,78.77,78.77,78.69,78.7,26359.0,76.8337,76.8337,76.7557,76.7654,26359.0
2024-07-18 13:55:00,78.7,78.71,78.67,78.71,48015.0,76.7654,76.7752,76.7362,76.7752,48015.0
2024-07-18 14:00:00,78.71,78.71,78.66,78.7,45217.0,76.7752,76.7752,76.7264,76.7654,45217.0
2024-07-18 14:05:00,78.7,78.7,78.58,78.61,320915.0,76.7654,76.7654,76.6484,76.6776,320915.0
2024-07-18 14:10:00,78.62,78.64,78.6,78.63,67952.0,76.6874,76.7069,76.6679,76.6972,67952.0
2024-07-18 14:15:00,78.63,78.64,78.57,78.58,175284.0,76.6972,76.7069,76.6386,76.6484,175284.0
2024-07-18 14:20:00,78.59,78.59,78.55,78.57,74257.0,76.6581,76.6581,76.6191,76.6386,74257.0
2024-07-18 14:25:00,78.57,78.57,78.52,78.53,46839.0,76.6386,76.6386,76.5899,76.5996,46839.0
2024-07-18 14:30:00,78.52,78.59,78.52,78.57,60894.0,76.5899,76.6581,76.5899,76.6386,60894.0
2024-07-18 14:35:00,78.56,78.56,78.51,78.52,50209.0,76.6289,76.6289,76.5801,76.5899,50209.0
2024-07-18 14:40:00,78.52,78.52,78.46,78.47,117456.0,76.5899,76.5899,76.5313,76.5411,117456.0
2024-07-18 14:45:00,78.47,78.48,78.45,78.45,45657.0,76.5411,76.5508,76.5216,76.5216,45657.0
2024-07-18 14:50:00,78.45,78.45,78.38,78.43,230026.0,76.5216,76.5216,76.4533,76.5021,230026.0
2024-07-18 14:55:00,78.43,78.5,78.43,78.45,61986.0,76.5021,76.5704,76.5021,76.5216,61986.0
2024-07-18 15:00:00,78.45,78.47,78.44,78.47,91837.0,76.5216,76.5411,76.5118,76.5411,91837.0
2024-07-18 15:05:00,78.47,78.5,78.45,78.45,72674.0,76.5411,76.5704,76.5216,76.5216,72674.0
2024-07-18 15:10:00,78.45,78.46,78.35,78.41,132692.0,76.5216,76.5313,76.424,76.4826,132692.0
2024-07-18 15:15:00,78.41,78.45,78.4,78.42,80369.0,76.4826,76.5216,76.4728,76.4923,80369.0
2024-07-18 15:20:00,78.41,78.41,78.36,78.37,112221.0,76.4826,76.4826,76.4338,76.4435,112221.0
2024-07-18 15:25:00,78.37,78.49,78.36,78.45,90391.0,76.4435,76.5606,76.4338,76.5216,90391.0
2024-07-18 15:30:00,78.45,78.48,78.4,78.47,131243.0,76.5216,76.5508,76.4728,76.5411,131243.0
2024-07-18 15:35:00,78.47,78.48,78.44,78.45,77938.0,76.5411,76.5508,76.5118,76.5216,77938.0
2024-07-18 15:40:00,78.45,78.5,78.42,78.45,369721.0,76.5216,76.5704,76.4923,76.5216,369721.0
2024-07-18 15:45:00,78.45,78.49,78.41,78.48,106674.0,76.5216,76.5606,76.4826,76.5508,106674.0
2024-07-18 15:50:00,78.48,78.52,78.39,78.4,405951.0,76.5508,76.5899,76.4631,76.4728,405951.0
2024-07-18 15:55:00,78.4,78.45,78.34,78.37,1473945.0,76.4728,76.5216,76.4143,76.4435,1473945.0
2024-07-19 09:30:00,78.55,78.64,78.44,78.5,290395.0,76.6191,76.7069,76.5118,76.5704,290395.0
2024-07-19 09:35:00,78.49,78.65,78.47,78.56,108659.0,76.5606,76.7167,76.5411,76.6289,108659.0
2024-07-19 09:40:00,78.56,78.65,78.51,78.56,147391.0,76.6289,76.7167,76.5801,76.6289,147391.0
2024-07-19 09:45:00,78.56,78.57,78.41,78.42,74376.0,76.6289,76.6386,76.4826,76.4923,74376.0
2024-07-19 09:50:00,78.41,78.42,78.28,78.31,65327.0,76.4826,76.4923,76.3558,76.385,65327.0
2024-07-19 09:55:00,78.3,78.42,78.3,78.42,130947.0,76.3753,76.4923,76.3753,76.4923,130947.0
2024-07-19 10:00:00,78.42,78.49,78.37,78.4,119649.0,76.4923,76.5606,76.4435,76.4728,119649.0
2024-07-19 10:05:00,78.39,78.41,78.32,78.36,77584.0,76.4631,76.4826,76.3948,76.4338,77584.0
2024-07-19 10:10:00,78.36,78.43,78.31,78.38,47488.0,76.4338,76.5021,76.385,76.4533,47488.0
2024-07-19 10:15:00,78.36,78.42,78.34,78.42,67364.0,76.4338,76.4923,76.4143,76.4923,67364.0
2024-07-19 10:20:00,78.42,78.42,78.36,78.37,33569.0,76.4923,76.4923,76.4338,76.4435,33569.0
2024-07-19 10:25:00,78.38,78.39,78.27,78.3,22367.0,76.4533,76.4631,76.346,76.3753,22367.0
2024-07-19 10:30:00,78.28,78.41,78.27,78.36,52889.0,76.3558,76.4826,76.346,76.4338,52889.0
2024-07-19 10:35:00,78.36,78.38,78.31,78.33,112421.0,76.4338,76.4533,76.385,76.4045,112421.0
2024-07-19 10:40:00,78.33,78.34,78.29,78.32,56799.0,76.4045,76.4143,76.3655,76.3948,56799.0
2024-07-19 10:45:00,78.32,78.37,78.32,78.34,60775.0,76.3948,76.4435,76.3948,76.4143,60775.0
2024-07-19 10:50:00,78.35,78.35,78.29,78.31,45835.0,76.424,76.424,76.3655,76.385,45835.0
2024-07-19 10:55:00,78.31,78.32,78.23,78.25,30029.0,76.385,76.3948,76.307,76.3265,30029.0
2024-07-19 11:00:00,78.25,78.31,78.25,78.29,190169.0,76.3265,76.385,76.3265,76.3655,190169.0
2024-07-19 11:05:00,78.28,78.34,78.24,78.34,77834.0,76.3558,76.4143,76.3167,76.4143,77834.0
2024-07-19 11:10:00,78.34,78.35,78.29,78.29,112634.0,76.4143,76.424,76.3655,76.3655,112634.0
2024-07-19 11:15:00,78.29,78.33,78.27,78.33,62959.0,76.3655,76.4045,76.346,76.4045,62959.0
2024-07-19 11:20:00,78.33,78.38,78.3,78.33,83706.0,76.4045,76.4533,76.3753,76.4045,83706.0
2024-07-19 11:25:00,78.33,78.36,78.3,78.33,46051.0,76.4045,76.4338,76.3753,76.4045,46051.0
2024-07-19 11:30:00,78.33,78.33,78.27,78.29,133014.0,76.4045,76.4045,76.346,76.3655,133014.0
2024-07-19 11:35:00,78.29,78.35,78.27,78.33,42197.0,76.3655,76.424,76.346,76.4045,42197.0
2024-07-19 11:40:00,78.33,78.34,78.22,78.23,29332.0,76.4045,76.4143,76.2972,76.307,29332.0
2024-07-19 11:45:00,78.23,78.23,78.18,78.21,39878.0,76.307,76.307,76.2582,76.2875,39878.0
2024-07-19 11:50:00,78.22,78.23,78.19,78.19,31684.0,76.2972,76.307,76.268,76.268,31684.0
2024-07-19 11:55:00,78.19,78.29,78.18,78.29,66623.0,76.268,76.3655,76.2582,76.3655,66623.0
2024-07-19 12:00:00,78.29,78.31,78.25,78.31,39210.0,76.3655,76.385,76.3265,76.385,39210.0
2024-07-19 12:05:00,78.31,78.38,78.3,78.36,52244.0,76.385,76.4533,76.3753,76.4338,52244.0
2024-07-19 12:10:00,78.36,78.37,78.3,78.34,30513.0,76.4338,76.4435,76.3753,76.4143,30513.0
2024-07-19 12:15:00,78.34,78.38,78.33,78.36,32361.0,76.4143,76.4533,76.4045,76.4338,32361.0
2024-07-19 12:20:00,78.36,78.36,78.23,78.23,23965.0,76.4338,76.4338,76.307,76.307,23965.0
2024-07-19 12:25:00,78.23,78.25,78.21,78.21,19458.0,76.307,76.3265,76.2875,76.2875,19458.0
2024-07-19 12:30:00,78.22,78.22,78.14,78.16,35542.0,76.2972,76.2972,76.2192,76.2387,35542.0
2024-07-19 12:35:00,78.16,78.2,78.14,78.17,51030.0,76.2387,76.2777,76.2192,76.2485,51030.0
2024-07-19 12:40:00,78.17,78.2,78.12,78.14,109599.0,76.2485,76.2777,76.1997,76.2192,109599.0
2024-07-19 12:45:00,78.14,78.17,78.13,78.17,54768.0,76.2192,76.2485,76.2094,76.2485,54768.0
2024-07-19 12:50:00,78.17,78.19,78.09,78.09,294478.0,76.2485,76.268,76.1704,76.1704,294478.0
2024-07-19 12:55:00,78.09,78.11,78.05,78.06,81504.0,76.1704,76.1899,76.1314,76.1412,81504.0
2024-07-19 13:00:00,78.06,78.06,78.0,78.02,133832.0,76.1412,76.1412,76.0826,76.1021,133832.0
2024-07-19 13:05:00,78.03,78.09,78.01,78.08,45290.0,76.1119,76.1704,76.0924,76.1607,45290.0
2024-07-19 13:10:00,78.07,78.07,78.0,78.02,53604.0,76.1509,76.1509,76.0826,76.1021,53604.0
2024-07-19 13:15:00,78.02,78.06,78.02,78.04,30502.0,76.1021,76.1412,76.1021,76.1217,30502.0
2024-07-19 13:20:00,78.05,78.05,77.98,78.0,164840.0,76.1314,76.1314,76.0631,76.0826,164840.0
2024-07-19 13:25:00,78.0,78.07,78.0,78.01,107624.0,76.0826,76.1509,76.0826,76.0924,107624.0
2024-07-19 13:30:00,78.01,78.02,77.97,77.97,29361.0,76.0924,76.1021,76.0534,76.0534,29361.0
2024-07-19 13:35:00,77.97,78.04,77.96,78.02,175351.0,76.0534,76.1217,76.0436,76.1021,175351.0
2024-07-19 13:40:00,78.02,78.03,77.97,77.99,38224.0,76.1021,76.1119,76.0534,76.0729,38224.0
2024-07-19 13:45:00,77.99,78.1,77.98,78.07,78253.0,76.0729,76.1802,76.0631,76.1509,78253.0
2024-07-19 13:50:00,78.06,78.07,78.03,78.06,18150.0,76.1412,76.1509,76.1119,76.1412,18150.0
2024-07-19 13:55:00,78.06,78.15,78.06,78.14,152698.0,76.1412,76.229,76.1412,76.2192,152698.0
2024-07-19 14:00:00,78.13,78.15,78.09,78.11,38019.0,76.2094,76.229,76.1704,76.1899,38019.0
2024-07-19 14:05:00,78.11,78.12,78.08,78.09,30051.0,76.1899,76.1997,76.1607,76.1704,30051.0
2024-07-19 14:10:00,78.09,78.14,78.07,78.12,50906.0,76.1704,76.2192,76.1509,76.1997,50906.0
2024-07-19 14:15:00,78.11,78.15,78.11,78.13,57513.0,76.1899,76.229,76.1899,76.2094,57513.0
2024-07-19 14:20:00,78.14,78.14,78.06,78.08,27104.0,76.2192,76.2192,76.1412,76.1607,27104.0
2024-07-19 14:25:00,78.07,78.09,78.06,78.06,28427.0,76.1509,76.1704,76.1412,76.1412,28427.0
2024-07-19 14:30:00,78.06,78.08,78.05,78.06,42136.0,76.1412,76.1607,76.1314,76.1412,42136.0
2024-07-19 14:35:00,78.06,78.09,78.04,78.09,74431.0,76.1412,76.1704,76.1217,76.1704,74431.0
2024-07-19 14:40:00,78.09,78.13,78.05,78.05,40862.0,76.1704,76.2094,76.1314,76.1314,40862.0
2024-07-19 14:45:00,78.05,78.06,78.02,78.05,44847.0,76.1314,76.1412,76.1021,76.1314,44847.0
2024-07-19 14:50:00,78.06,78.1,78.05,78.07,72330.0,76.1412,76.1802,76.1314,76.1509,72330.0
2024-07-19 14:55:00,78.07,78.11,78.07,78.09,59912.0,76.1509,76.1899,76.1509,76.1704,59912.0
2024-07-19 15:00:00,78.09,78.18,78.09,78.16,57633.0,76.1704,76.2582,76.1704,76.2387,57633.0
2024-07-19 15:05:00,78.16,78.17,78.12,78.14,74460.0,76.2387,76.2485,76.1997,76.2192,74460.0
2024-07-19 15:10:00,78.15,78.16,78.12,78.13,60604.0,76.229,76.2387,76.1997,76.2094,60604.0
2024-07-19 15:15:00,78.13,78.15,78.12,78.15,63697.0,76.2094,76.229,76.1997,76.229,63697.0
2024-07-19 15:20:00,78.15,78.16,78.13,78.13,60309.0,76.229,76.2387,76.2094,76.2094,60309.0
2024-07-19 15:25:00,78.13,78.14,78.09,78.09,60253.0,76.2094,76.2192,76.1704,76.1704,60253.0
2024-07-19 15:30:00,78.09,78.12,78.06,78.06,141490.0,76.1704,76.1997,76.1412,76.1412,141490.0
2024-07-19 15:35:00,78.07,78.09,78.04,78.06,212881.0,76.1509,76.1704,76.1217,76.1412,212881.0
2024-07-19 15:40:00,78.07,78.1,78.04,78.09,355685.0,76.1509,76.1802,76.1217,76.1704,355685.0
2024-07-19 15:45:00,78.09,78.17,78.08,78.17,463864.0,76.1704,76.2485,76.1607,76.2485,463864.0
2024-07-19 15:50:00,78.16,78.23,78.11,78.12,261088.0,76.2387,76.307,76.1899,76.1997,261088.0
2024-07-19 15:55:00,78.11,78.18,78.09,78.17,2201876.0,76.1899,76.2582,76.1704,76.2485,2201876.0
2024-07-22 09:30:00,78.27,78.33,78.16,78.18,268991.0,76.346,76.4045,76.2387,76.2582,268991.0
2024-07-22 09:35:00,78.18,78.31,78.18,78.3,120407.0,76.2582,76.385,76.2582,76.3753,120407.0
2024-07-22 09:40:00,78.3,78.31,78.16,78.21,110531.0,76.3753,76.385,76.2387,76.2875,110531.0
2024-07-22 09:45:00,78.22,78.28,78.16,78.27,383651.0,76.2972,76.3558,76.2387,76.346,383651.0
2024-07-22 09:50:00,78.27,78.34,78.13,78.18,347104.0,76.346,76.4143,76.2094,76.2582,347104.0
2024-07-22 09:55:00,78.18,78.19,78.01,78.01,73876.0,76.2582,76.268,76.0924,76.0924,73876.0
2024-07-22 10:00:00,78.01,78.05,77.95,78.0,145482.0,76.0924,76.1314,76.0339,76.0826,145482.0
2024-07-22 10:05:00,78.01,78.07,77.97,78.07,75438.0,76.0924,76.1509,76.0534,76.1509,75438.0
2024-07-22 10:10:00,78.07,78.11,78.02,78.04,107646.0,76.1509,76.1899,76.1021,76.1217,107646.0
2024-07-22 10:15:00,78.04,78.04,77.98,78.03,84266.0,76.1217,76.1217,76.0631,76.1119,84266.0
2024-07-22 10:20:00,78.03,78.11,78.02,78.09,43179.0,76.1119,76.1899,76.1021,76.1704,43179.0
2024-07-22 10:25:00,78.09,78.1,77.98,78.02,41599.0,76.1704,76.1802,76.0631,76.1021,41599.0
2024-07-22 10:30:00,78.02,78.02,77.94,78.02,42994.0,76.1021,76.1021,76.0241,76.1021,42994.0
2024-07-22 10:35:00,78.01,78.1,77.98,78.08,93271.0,76.0924,76.1802,76.0631,76.1607,93271.0
2024-07-22 10:40:00,78.08,78.16,78.04,78.15,63517.0,76.1607,76.2387,76.1217,76.229,63517.0
2024-07-22 10:45:00,78.16,78.19,78.1,78.17,48220.0,76.2387,76.268,76.1802,76.2485,48220.0
2024-07-22 10:50:00,78.17,78.17,78.07,78.1,53554.0,76.2485,76.2485,76.1509,76.1802,53554.0
2024-07-22 10:55:00,78.1,78.16,78.04,78.16,32828.0,76.1802,76.2387,76.1217,76.2387,32828.0
2024-07-22 11:00:00,78.16,78.19,78.13,78.14,54337.0,76.2387,76.268,76.2094,76.2192,54337.0
2024-07-22 11:05:00,78.14,78.15,78.08,78.08,41315.0,76.2192,76.229,76.1607,76.1607,41315.0
2024-07-22 11:10:00,78.08,78.1,78.02,78.08,33321.0,76.1607,76.1802,76.1021,76.1607,33321.0
2024-07-22 11:15:00,78.08,78.09,78.03,78.05,46988.0,76.1607,76.1704,76.1119,76.1314,46988.0
2024-07-22 11:20:00,78.04,78.05,78.01,78.02,49110.0,76.1217,76.1314,76.0924,76.1021,49110.0
2024-07-22 11:25:00,78.02,78.04,77.95,77.96,62753.0,76.1021,76.1217,76.0339,76.0436,62753.0
2024-07-22 11:30:00,77.97,78.01,77.96,77.98,80954.0,76.0534,76.0924,76.0436,76.0631,80954.0
2024-07-22 11:35:00,77.98,78.0,77.89,77.89,98457.0,76.0631,76.0826,75.9753,75.9753,98457.0
2024-07-22 11:40:00,77.89,77.9,77.82,77.89,54404.0,75.9753,75.9851,75.9071,75.9753,54404.0
2024-07-22 11:45:00,77.89,77.92,77.85,77.87,68053.0,75.9753,76.0046,75.9363,75.9558,68053.0
2024-07-22 11:50:00,77.86,77.92,77.85,77.9,67572.0,75.9461,76.0046,75.9363,75.9851,67572.0
2024-07-22 11:55:00,77.9,77.94,77.89,77.92,46590.0,75.9851,76.0241,75.9753,76.0046,46590.0
2024-07-22 12:00:00,77.91,77.96,77.9,77.95,38505.0,75.9949,76.0436,75.9851,76.0339,38505.0
2024-07-22 12:05:00,77.96,77.98,77.93,77.97,162583.0,76.0436,76.0631,76.0144,76.0534,162583.0
2024-07-22 12:10:00,77.98,77.99,77.92,77.93,20062.0,76.0631,76.0729,76.0046,76.0144,20062.0
2024-07-22 12:15:00,77.93,77.95,77.92,77.92,106193.0,76.0144,76.0339,76.0046,76.0046,106193.0
2024-07-22 12:20:00,77.93,77.93,77.86,77.87,22424.0,76.0144,76.0144,75.9461,75.9558,22424.0
2024-07-22 12:25:00,77.87,77.89,77.85,77.87,28901.0,75.9558,75.9753,75.9363,75.9558,28901.0
2024-07-22 12:30:00,77.86,77.87,77.8,77.81,26625.0,75.9461,75.9558,75.8876,75.8973,26625.0
2024-07-22 12:35:00,77.81,77.85,77.79,77.8,31506.0,75.8973,75.9363,75.8778,75.8876,31506.0
2024-07-22 12:40:00,77.79,77.81,77.77,77.8,25615.0,75.8778,75.8973,75.8583,75.8876,25615.0
2024-07-22 12:45:00,77.81,77.81,77.78,77.8,30675.0,75.8973,75.8973,75.868,75.8876,30675.0
2024-07-22 12:50:00,77.79,77.93,77.79,77.93,19664.0,75.8778,76.0144,75.8778,76.0144,19664.0
2024-07-22 12:55:00,77.93,77.99,77.93,77.98,16247.0,76.0144,76.0729,76.0144,76.0631,16247.0
2024-07-22 13:00:00,77.99,78.05,77.99,78.05,22707.0,76.0729,76.1314,76.0729,76.1314,22707.0
2024-07-22 13:05:00,78.05,78.06,78.0,78.01,39221.0,76.1314,76.1412,76.0826,76.0924,39221.0
2024-07-22 13:10:00,78.02,78.07,77.99,78.06,16703.0,76.1021,76.1509,76.0729,76.1412,16703.0
2024-07-22 13:15:00,78.07,78.1,78.03,78.1,21684.0,76.1509,76.1802,76.1119,76.1802,21684.0
2024-07-22 13:20:00,78.11,78.16,78.06,78.12,80267.0,76.1899,76.2387,76.1412,76.1997,80267.0
2024-07-22 13:25:00,78.11,78.13,78.1,78.11,39720.0,76.1899,76.2094,76.1802,76.1899,39720.0
2024-07-22 13:30:00,78.11,78.18,78.11,78.17,96863.0,76.1899,76.2582,76.1899,76.2485,96863.0
2024-07-22 13:35:00,78.16,78.16,78.08,78.11,25903.0,76.2387,76.2387,76.1607,76.1899,25903.0
2024-07-22 13:40:00,78.11,78.13,78.06,78.08,23669.0,76.1899,76.2094,76.1412,76.1607,23669.0
2024-07-22 13:45:00,78.06,78.09,78.05,78.05,44573.0,76.1412,76.1704,76.1314,76.1314,44573.0
2024-07-22 13:50:00,78.05,78.05,78.0,78.02,22570.0,76.1314,76.1314,76.0826,76.1021,22570.0
2024-07-22 13:55:00,78.02,78.03,78.0,78.02,22400.0,76.1021,76.1119,76.0826,76.1021,22400.0
2024-07-22 14:00:00,78.01,78.02,77.96,77.97,26931.0,76.0924,76.1021,76.0436,76.0534,26931.0
2024-07-22 14:05:00,77.97,77.99,77.95,77.98,44407.0,76.0534,76.0729,76.0339,76.0631,44407.0
2024-07-22 14:10:00,77.98,77.99,77.95,77.99,16767.0,76.0631,76.0729,76.0339,76.0729,16767.0
2024-07-22 14:15:00,77.98,78.02,77.98,78.0,30172.0,76.0631,76.1021,76.0631,76.0826,30172.0
2024-07-22 14:20:00,78.0,78.02,77.98,78.02,27898.0,76.0826,76.1021,76.0631,76.1021,27898.0
2024-07-22 14:25:00,78.02,78.04,78.0,78.02,21732.0,76.1021,76.1217,76.0826,76.1021,21732.0
2024-07-22 14:30:00,78.02,78.08,78.02,78.08,23290.0,76.1021,76.1607,76.1021,76.1607,23290.0
2024-07-22 14:35:00,78.08,78.11,78.07,78.1,47685.0,76.1607,76.1899,76.1509,76.1802,47685.0
2024-07-22 14:40:00,78.1,78.19,78.1,78.19,38693.0,76.1802,76.268,76.1802,76.268,38693.0
2024-07-22 14:45:00,78.18,78.19,78.13,78.13,120250.0,76.2582,76.268,76.2094,76.2094,120250.0
2024-07-22 14:50:00,78.13,78.16,78.13,78.15,40426.0,76.2094,76.2387,76.2094,76.229,40426.0
2024-07-22 14:55:00,78.16,78.16,78.13,78.14,47148.0,76.2387,76.2387,76.2094,76.2192,47148.0
2024-07-22 15:00:00,78.14,78.14,78.07,78.11,50783.0,76.2192,76.2192,76.1509,76.1899,50783.0
2024-07-22 15:05:00,78.12,78.13,78.1,78.11,29128.0,76.1997,76.2094,76.1802,76.1899,29128.0
2024-07-22 15:10:00,78.09,78.17,78.09,78.15,289305.0,76.1704,76.2485,76.1704,76.229,289305.0
2024-07-22 15:15:00,78.15,78.16,78.11,78.12,182578.0,76.229,76.2387,76.1899,76.1997,182578.0
2024-07-22 15:20:00,78.12,78.13,78.08,78.11,36596.0,76.1997,76.2094,76.1607,76.1899,36596.0
2024-07-22 15:25:00,78.11,78.16,78.1,78.13,112766.0,76.1899,76.2387,76.1802,76.2094,112766.0
2024-07-22 15:30:00,78.13,78.15,78.11,78.14,43739.0,76.2094,76.229,76.1899,76.2192,43739.0
2024-07-22 15:35:00,78.14,78.18,78.13,78.17,161337.0,76.2192,76.2582,76.2094,76.2485,161337.0
2024-07-22 15:40:00,78.18,78.18,78.12,78.14,67003.0,76.2582,76.2582,76.1997,76.2192,67003.0
2024-07-22 15:45:00,78.14,78.15,78.07,78.07,103290.0,76.2192,76.229,76.1509,76.1509,103290.0
2024-07-22 15:50:00,78.07,78.2,78.07,78.15,523714.0,76.1509,76.2777,76.1509,76.229,523714.0
2024-07-22 15:55:00,78.16,78.18,78.12,78.15,1598081.0,76.2387,76.2582,76.1997,76.229,1598081.0
2024-07-23 09:30:00,78.22,78.3,78.14,78.19,417448.0,76.2972,76.3753,76.2192,76.268,417448.0
2024-07-23 09:35:00,78.18,78.31,78.13,78.31,188212.0,76.2582,76.385,76.2094,76.385,188212.0
2024-07-23 09:40:00,78.31,78.36,78.23,78.23,132420.0,76.385,76.4338,76.307,76.307,132420.0
2024-07-23 09:45:00,78.23,78.36,78.2,78.25,117218.0,76.307,76.4338,76.2777,76.3265,117218.0
2024-07-23 09:50:00,78.25,78.28,78.12,78.18,82688.0,76.3265,76.3558,76.1997,76.2582,82688.0
2024-07-23 09:55:00,78.18,78.19,78.11,78.12,64667.0,76.2582,76.268,76.1899,76.1997,64667.0
2024-07-23 10:00:00,78.11,78.33,78.1,78.28,89593.0,76.1899,76.4045,76.1802,76.3558,89593.0
2024-07-23 10:05:00,78.29,78.29,78.19,78.22,74765.0,76.3655,76.3655,76.268,76.2972,74765.0
2024-07-23 10:10:00,78.22,78.22,78.12,78.13,37294.0,76.2972,76.2972,76.1997,76.2094,37294.0
2024-07-23 10:15:00,78.12,78.13,78.08,78.09,66000.0,76.1997,76.2094,76.1607,76.1704,66000.0
2024-07-23 10:20:00,78.09,78.12,78.05,78.11,67416.0,76.1704,76.1997,76.1314,76.1899,67416.0
2024-07-23 10:25:00,78.1,78.13,78.05,78.06,71181.0,76.1802,76.2094,76.1314,76.1412,71181.0
2024-07-23 10:30:00,78.06,78.12,78.04,78.07,62764.0,76.1412,76.1997,76.1217,76.1509,62764.0
2024-07-23 10:35:00,78.07,78.09,78.02,78.06,160335.0,76.1509,76.1704,76.1021,76.1412,160335.0
2024-07-23 10:40:00,78.06,78.1,78.03,78.05,37665.0,76.1412,76.1802,76.1119,76.1314,37665.0
2024-07-23 10:45:00,78.05,78.08,78.0,78.01,63420.0,76.1314,76.1607,76.0826,76.0924,63420.0
2024-07-23 10:50:00,78.01,78.02,77.93,77.94,41681.0,76.0924,76.1021,76.0144,76.0241,41681.0
2024-07-23 10:55:00,77.93,77.99,77.93,77.97,30488.0,76.0144,76.0729,76.0144,76.0534,30488.0
2024-07-23 11:00:00,77.97,78.0,77.96,77.98,33843.0,76.0534,76.0826,76.0436,76.0631,33843.0
2024-07-23 11:05:00,77.97,78.04,77.94,78.04,47541.0,76.0534,76.1217,76.0241,76.1217,47541.0
2024-07-23 11:10:00,78.03,78.06,77.99,78.06,50082.0,76.1119,76.1412,76.0729,76.1412,50082.0
2024-07-23 11:15:00,78.07,78.09,78.06,78.08,65358.0,76.1509,76.1704,76.1412,76.1607,65358.0
2024-07-23 11:20:00,78.08,78.1,78.05,78.07,56447.0,76.1607,76.1802,76.1314,76.1509,56447.0
2024-07-23 11:25:00,78.07,78.14,78.06,78.12,41946.0,76.1509,76.2192,76.1412,76.1997,41946.0
2024-07-23 11:30:00,78.12,78.14,78.09,78.09,46945.0,76.1997,76.2192,76.1704,76.1704,46945.0
2024-07-23 11:35:00,78.09,78.11,78.06,78.09,46400.0,76.1704,76.1899,76.1412,76.1704,46400.0
2024-07-23 11:40:00,78.09,78.18,78.08,78.18,39223.0,76.1704,76.2582,76.1607,76.2582,39223.0
2024-07-23 11:45:00,78.18,78.19,78.16,78.17,81135.0,76.2582,76.268,76.2387,76.2485,81135.0
2024-07-23 11:50:00,78.17,78.17,78.11,78.14,82969.0,76.2485,76.2485,76.1899,76.2192,82969.0
2024-07-23 11:55:00,78.14,78.17,78.13,78.17,28170.0,76.2192,76.2485,76.2094,76.2485,28170.0
2024-07-23 12:00:00,78.17,78.19,78.11,78.14,38811.0,76.2485,76.268,76.1899,76.2192,38811.0
2024-07-23 12:05:00,78.14,78.14,78.06,78.06,30548.0,76.2192,76.2192,76.1412,76.1412,30548.0
2024-07-23 12:10:00,78.06,78.09,78.05,78.08,49564.0,76.1412,76.1704,76.1314,76.1607,49564.0
2024-07-23 12:15:00,78.08,78.09,78.05,78.09,21632.0,76.1607,76.1704,76.1314,76.1704,21632.0
2024-07-23 12:20:00,78.09,78.1,77.97,77.98,46219.0,76.1704,76.1802,76.0534,76.0631,46219.0
2024-07-23 12:25:00,77.97,78.0,77.95,77.97,26367.0,76.0534,76.0826,76.0339,76.0534,26367.0
2024-07-23 12:30:00,77.96,77.96,77.9,77.9,19507.0,76.0436,76.0436,75.9851,75.9851,19507.0
2024-07-23 12:35:00,77.9,77.91,77.84,77.84,20994.0,75.9851,75.9949,75.9266,75.9266,20994.0
2024-07-23 12:40:00,77.85,77.88,77.85,77.87,26655.0,75.9363,75.9656,75.9363,75.9558,26655.0
2024-07-23 12:45:00,77.87,77.9,77.82,77.83,32086.0,75.9558,75.9851,75.9071,75.9168,32086.0
2024-07-23 12:50:00,77.82,77.83,77.79,77.81,22625.0,75.9071,75.9168,75.8778,75.8973,22625.0
2024-07-23 12:55:00,77.81,77.84,77.81,77.84,18672.0,75.8973,75.9266,75.8973,75.9266,18672.0
2024-07-23 13:00:00,77.84,77.88,77.83,77.87,88873.0,75.9266,75.9656,75.9168,75.9558,88873.0
2024-07-23 13:05:00,77.87,77.93,77.85,77.9,41793.0,75.9558,76.0144,75.9363,75.9851,41793.0
2024-07-23 13:10:00,77.9,77.93,77.88,77.9,24924.0,75.9851,76.0144,75.9656,75.9851,24924.0
2024-07-23 13:15:00,77.91,77.95,77.89,77.95,25470.0,75.9949,76.0339,75.9753,76.0339,25470.0
2024-07-23 13:20:00,77.95,77.99,77.94,77.95,16859.0,76.0339,76.0729,76.0241,76.0339,16859.0
2024-07-23 13:25:00,77.95,77.97,77.93,77.96,29654.0,76.0339,76.0534,76.0144,76.0436,29654.0
2024-07-23 13:30:00,77.96,78.0,77.91,77.92,32557.0,76.0436,76.0826,75.9949,76.0046,32557.0
2024-07-23 13:35:00,77.92,77.99,77.91,77.98,16133.0,76.0046,76.0729,75.9949,76.0631,16133.0
2024-07-23 13:40:00,77.98,78.01,77.97,78.0,21583.0,76.0631,76.0924,76.0534,76.0826,21583.0
2024-07-23 13:45:00,78.0,78.03,78.0,78.02,13721.0,76.0826,76.1119,76.0826,76.1021,13721.0
2024-07-23 13:50:00,78.02,78.05,78.01,78.04,23205.0,76.1021,76.1314,76.0924,76.1217,23205.0
2024-07-23 13:55:00,78.03,78.06,78.02,78.05,16610.0,76.1119,76.1412,76.1021,76.1314,16610.0
2024-07-23 14:00:00,78.05,78.08,78.04,78.06,14621.0,76.1314,76.1607,76.1217,76.1412,14621.0
2024-07-23 14:05:00,78.06,78.09,78.05,78.05,26108.0,76.1412,76.1704,76.1314,76.1314,26108.0
2024-07-23 14:10:00,78.06,78.07,78.03,78.04,25443.0,76.1412,76.1509,76.1119,76.1217,25443.0
2024-07-23 14:15:00,78.04,78.05,78.03,78.04,16700.0,76.1217,76.1314,76.1119,76.1217,16700.0
2024-07-23 14:20:00,78.04,78.04,78.0,78.03,24264.0,76.1217,76.1217,76.0826,76.1119,24264.0
2024-07-23 14:25:00,78.02,78.06,78.0,78.05,28457.0,76.1021,76.1412,76.0826,76.1314,28457.0
2024-07-23 14:30:00,78.04,78.06,78.03,78.05,27545.0,76.1217,76.1412,76.1119,76.1314,27545.0
2024-07-23 14:35:00,78.04,78.07,78.04,78.06,20666.0,76.1217,76.1509,76.1217,76.1412,20666.0
2024-07-23 14:40:00,78.06,78.08,78.05,78.06,14780.0,76.1412,76.1607,76.1314,76.1412,14780.0
2024-07-23 14:45:00,78.06,78.08,78.04,78.04,13329.0,76.1412,76.1607,76.1217,76.1217,13329.0
2024-07-23 14:50:00,78.04,78.04,78.02,78.04,64408.0,76.1217,76.1217,76.1021,76.1217,64408.0
2024-07-23 14:55:00,78.03,78.04,78.01,78.01,45550.0,76.1119,76.1217,76.0924,76.0924,45550.0
2024-07-23 15:00:00,78.01,78.02,77.98,77.98,71554.0,76.0924,76.1021,76.0631,76.0631,71554.0
2024-07-23 15:05:00,77.98,78.03,77.97,78.0,49615.0,76.0631,76.1119,76.0534,76.0826,49615.0
2024-07-23 15:10:00,78.01,78.01,77.99,77.99,16259.0,76.0924,76.0924,76.0729,76.0729,16259.0
2024-07-23 15:15:00,77.98,77.99,77.96,77.97,63828.0,76.0631,76.0729,76.0436,76.0534,63828.0
2024-07-23 15:20:00,77.97,78.02,77.96,78.02,42059.0,76.0534,76.1021,76.0436,76.1021,42059.0
2024-07-23 15:25:00,78.02,78.06,78.02,78.05,37116.0,76.1021,76.1412,76.1021,76.1314,37116.0
2024-07-23 15:30:00,78.05,78.05,78.0,78.01,59644.0,76.1314,76.1314,76.0826,76.0924,59644.0
2024-07-23 15:35:00,78.01,78.01,77.94,77.94,54129.0,76.0924,76.0924,76.0241,76.0241,54129.0
2024-07-23 15:40:00,77.95,77.95,77.82,77.84,108849.0,76.0339,76.0339,75.9071,75.9266,108849.0
2024-07-23 15:45:00,77.84,77.93,77.84,77.92,142721.0,75.9266,76.0144,75.9266,76.0046,142721.0
2024-07-23 15:50:00,77.93,77.97,77.81,77.82,254290.0,76.0144,76.0534,75.8973,75.9071,254290.0
2024-07-23 15:55:00,77.81,77.88,77.79,77.86,851018.0,75.8973,75.9656,75.8778,75.9461,851018.0
2024-07-24 09:30:00,77.58,77.77,77.43,77.54,411878.0,75.673,75.8583,75.5267,75.6339,411878.0
2024-07-24 09:35:00,77.53,77.64,77.43,77.62,253736.0,75.6242,75.7315,75.5267,75.712,253736.0
2024-07-24 09:40:00,77.63,77.83,77.59,77.79,120564.0,75.7217,75.9168,75.6827,75.8778,120564.0
2024-07-24 09:45:00,77.8,77.84,77.6,77.61,152377.0,75.8876,75.9266,75.6925,75.7022,152377.0
2024-07-24 09:50:00,77.61,77.62,77.45,77.47,132045.0,75.7022,75.712,75.5462,75.5657,132045.0
2024-07-24 09:55:00,77.46,77.52,77.39,77.52,323330.0,75.5559,75.6144,75.4876,75.6144,323330.0
2024-07-24 10:00:00,77.52,77.52,77.31,77.31,187401.0,75.6144,75.6144,75.4096,75.4096,187401.0
2024-07-24 10:05:00,77.32,77.38,77.32,77.36,57837.0,75.4194,75.4779,75.4194,75.4584,57837.0
2024-07-24 10:10:00,77.36,77.38,77.31,77.32,80205.0,75.4584,75.4779,75.4096,75.4194,80205.0
2024-07-24 10:15:00,77.32,77.37,77.28,77.3,139285.0,75.4194,75.4681,75.3803,75.3998,139285.0
2024-07-24 10:20:00,77.3,77.36,77.29,77.31,50090.0,75.3998,75.4584,75.3901,75.4096,50090.0
2024-07-24 10:25:00,77.31,77.39,77.29,77.39,162740.0,75.4096,75.4876,75.3901,75.4876,162740.0
2024-07-24 10:30:00,77.38,77.4,77.3,77.32,65000.0,75.4779,75.4974,75.3998,75.4194,65000.0
2024-07-24 10:35:00,77.31,77.38,77.31,77.35,50887.0,75.4096,75.4779,75.4096,75.4486,50887.0
2024-07-24 10:40:00,77.35,77.46,77.35,77.44,41701.0,75.4486,75.5559,75.4486,75.5364,41701.0
2024-07-24 10:45:00,77.44,77.51,77.43,77.47,34264.0,75.5364,75.6047,75.5267,75.5657,34264.0
2024-07-24 10:50:00,77.46,77.57,77.44,77.49,31190.0,75.5559,75.6632,75.5364,75.5852,31190.0
2024-07-24 10:55:00,77.49,77.5,77.42,77.45,95035.0,75.5852,75.5949,75.5169,75.5462,95035.0
2024-07-24 11:00:00,77.46,77.46,77.4,77.41,29589.0,75.5559,75.5559,75.4974,75.5071,29589.0
2024-07-24 11:05:00,77.4,77.45,77.38,77.45,42864.0,75.4974,75.5462,75.4779,75.5462,42864.0
2024-07-24 11:10:00,77.45,77.52,77.43,77.52,37608.0,75.5462,75.6144,75.5267,75.6144,37608.0
2024-07-24 11:15:00,77.51,77.55,77.48,77.49,57750.0,75.6047,75.6437,75.5754,75.5852,57750.0
2024-07-24 11:20:00,77.49,77.54,77.47,77.53,28097.0,75.5852,75.6339,75.5657,75.6242,28097.0
2024-07-24 11:25:00,77.54,77.56,77.52,77.54,39227.0,75.6339,75.6535,75.6144,75.6339,39227.0
2024-07-24 11:30:00,77.53,77.59,77.52,77.57,40473.0,75.6242,75.6827,75.6144,75.6632,40473.0
2024-07-24 11:35:00,77.57,77.6,77.56,77.58,47967.0,75.6632,75.6925,75.6535,75.673,47967.0
2024-07-24 11:40:00,77.59,77.63,77.57,77.58,55742.0,75.6827,75.7217,75.6632,75.673,55742.0
2024-07-24 11:45:00,77.58,77.63,77.56,77.6,70609.0,75.673,75.7217,75.6535,75.6925,70609.0
2024-07-24 11:50:00,77.6,77.62,77.53,77.54,35108.0,75.6925,75.712,75.6242,75.6339,35108.0
2024-07-24 11:55:00,77.54,77.6,77.53,77.59,39986.0,75.6339,75.6925,75.6242,75.6827,39986.0
2024-07-24 12:00:00,77.59,77.7,77.58,77.66,43672.0,75.6827,75.79,75.673,75.751,43672.0
2024-07-24 12:05:00,77.67,77.7,77.62,77.67,65532.0,75.7608,75.79,75.712,75.7608,65532.0
2024-07-24 12:10:00,77.66,77.71,77.64,77.71,53807.0,75.751,75.7998,75.7315,75.7998,53807.0
2024-07-24 12:15:00,77.71,77.73,77.68,77.7,144312.0,75.7998,75.8193,75.7705,75.79,144312.0
2024-07-24 12:20:00,77.71,77.74,77.7,77.72,28893.0,75.7998,75.829,75.79,75.8095,28893.0
2024-07-24 12:25:00,77.72,77.74,77.69,77.73,63700.0,75.8095,75.829,75.7803,75.8193,63700.0
2024-07-24 12:30:00,77.73,77.74,77.7,77.7,19672.0,75.8193,75.829,75.79,75.79,19672.0
2024-07-24 12:35:00,77.69,77.73,77.68,77.73,54505.0,75.7803,75.8193,75.7705,75.8193,54505.0
2024-07-24 12:40:00,77.73,77.75,77.72,77.74,94184.0,75.8193,75.8388,75.8095,75.829,94184.0
2024-07-24 12:45:00,77.75,77.77,77.75,77.76,53298.0,75.8388,75.8583,75.8388,75.8485,53298.0
2024-07-24 12:50:00,77.76,77.76,77.72,77.75,15929.0,75.8485,75.8485,75.8095,75.8388,15929.0
2024-07-24 12:55:00,77.75,77.84,77.74,77.84,20026.0,75.8388,75.9266,75.829,75.9266,20026.0
2024-07-24 13:00:00,77.84,77.87,77.84,77.86,37951.0,75.9266,75.9558,75.9266,75.9461,37951.0
2024-07-24 13:05:00,77.87,77.93,77.86,77.9,31220.0,75.9558,76.0144,75.9461,75.9851,31220.0
2024-07-24 13:10:00,77.9,77.92,77.85,77.86,32321.0,75.9851,76.0046,75.9363,75.9461,32321.0
2024-07-24 13:15:00,77.86,77.87,77.79,77.82,25282.0,75.9461,75.9558,75.8778,75.9071,25282.0
2024-07-24 13:20:00,77.81,77.82,77.78,77.81,18934.0,75.8973,75.9071,75.868,75.8973,18934.0
2024-07-24 13:25:00,77.81,77.82,77.77,77.79,19920.0,75.8973,75.9071,75.8583,75.8778,19920.0
2024-07-24 13:30:00,77.79,77.82,77.76,77.81,20496.0,75.8778,75.9071,75.8485,75.8973,20496.0
2024-07-24 13:35:00,77.82,77.83,77.79,77.8,25180.0,75.9071,75.9168,75.8778,75.8876,25180.0
2024-07-24 13:40:00,77.8,77.82,77.79,77.81,46028.0,75.8876,75.9071,75.8778,75.8973,46028.0
2024-07-24 13:45:00,77.81,77.84,77.79,77.83,19826.0,75.8973,75.9266,75.8778,75.9168,19826.0
2024-07-24 13:50:00,77.83,77.84,77.81,77.83,74637.0,75.9168,75.9266,75.8973,75.9168,74637.0
2024-07-24 13:55:00,77.82,77.84,77.79,77.82,102573.0,75.9071,75.9266,75.8778,75.9071,102573.0
2024-07-24 14:00:00,77.82,77.88,77.8,77.86,22789.0,75.9071,75.9656,75.8876,75.9461,22789.0
2024-07-24 14:05:00,77.86,77.87,77.84,77.86,14303.0,75.9461,75.9558,75.9266,75.9461,14303.0
2024-07-24 14:10:00,77.86,77.87,77.82,77.83,41003.0,75.9461,75.9558,75.9071,75.9168,41003.0
2024-07-24 14:15:00,77.83,77.86,77.82,77.83,26730.0,75.9168,75.9461,75.9071,75.9168,26730.0
2024-07-24 14:20:00,77.84,77.88,77.83,77.85,67580.0,75.9266,75.9656,75.9168,75.9363,67580.0
2024-07-24 14:25:00,77.86,77.87,77.83,77.86,33396.0,75.9461,75.9558,75.9168,75.9461,33396.0
2024-07-24 14:30:00,77.86,77.89,77.85,77.88,58465.0,75.9461,75.9753,75.9363,75.9656,58465.0
2024-07-24 14:35:00,77.88,77.89,77.85,77.86,59674.0,75.9656,75.9753,75.9363,75.9461,59674.0
2024-07-24 14:40:00,77.87,77.88,77.85,77.86,56997.0,75.9558,75.9656,75.9363,75.9461,56997.0
2024-07-24 14:45:00,77.87,77.89,77.84,77.89,93464.0,75.9558,75.9753,75.9266,75.9753,93464.0
2024-07-24 14:50:00,77.87,77.87,77.8,77.84,192826.0,75.9558,75.9558,75.8876,75.9266,192826.0
2024-07-24 14:55:00,77.83,77.86,77.83,77.85,113923.0,75.9168,75.9461,75.9168,75.9363,113923.0
2024-07-24 15:00:00,77.84,77.85,77.79,77.8,118522.0,75.9266,75.9363,75.8778,75.8876,118522.0
2024-07-24 15:05:00,77.81,77.82,77.76,77.79,121835.0,75.8973,75.9071,75.8485,75.8778,121835.0
2024-07-24 15:10:00,77.78,77.79,77.76,77.78,34275.0,75.868,75.8778,75.8485,75.868,34275.0
2024-07-24 15:15:00,77.77,77.79,77.75,77.79,47802.0,75.8583,75.8778,75.8388,75.8778,47802.0
2024-07-24 15:20:00,77.79,77.9,77.79,77.9,101439.0,75.8778,75.9851,75.8778,75.9851,101439.0
2024-07-24 15:25:00,77.9,77.9,77.86,77.89,74930.0,75.9851,75.9851,75.9461,75.9753,74930.0
2024-07-24 15:30:00,77.89,77.91,77.87,77.89,173499.0,75.9753,75.9949,75.9558,75.9753,173499.0
2024-07-24 15:35:00,77.89,77.9,77.85,77.86,63996.0,75.9753,75.9851,75.9363,75.9461,63996.0
2024-07-24 15:40:00,77.86,77.86,77.78,77.79,156149.0,75.9461,75.9461,75.868,75.8778,156149.0
2024-07-24 15:45:00,77.78,77.85,77.76,77.83,178613.0,75.868,75.9363,75.8485,75.9168,178613.0
2024-07-24 15:50:00,77.84,77.89,77.8,77.81,468376.0,75.9266,75.9753,75.8876,75.8973,468376.0
2024-07-24 15:55:00,77.81,77.88,77.76,77.84,1203640.0,75.8973,75.9656,75.8485,75.9266,1203640.0
2024-07-25 09:30:00,78.07,78.33,78.06,78.33,365020.0,76.1509,76.4045,76.1412,76.4045,365020.0
2024-07-25 09:35:00,78.33,78.39,78.3,78.38,410128.0,76.4045,76.4631,76.3753,76.4533,410128.0
2024-07-25 09:40:00,78.38,78.43,78.22,78.4,439228.0,76.4533,76.5021,76.2972,76.4728,439228.0
2024-07-25 09:45:00,78.4,78.47,78.38,78.41,578885.0,76.4728,76.5411,76.4533,76.4826,578885.0
2024-07-25 09:50:00,78.41,78.55,78.38,78.54,152830.0,76.4826,76.6191,76.4533,76.6094,152830.0
2024-07-25 09:55:00,78.54,78.68,78.52,78.62,226243.0,76.6094,76.7459,76.5899,76.6874,226243.0
2024-07-25 10:00:00,78.62,78.65,78.54,78.59,265846.0,76.6874,76.7167,76.6094,76.6581,265846.0
2024-07-25 10:05:00,78.6,78.83,78.58,78.77,238960.0,76.6679,76.8922,76.6484,76.8337,238960.0
2024-07-25 10:10:00,78.78,78.88,78.77,78.83,260406.0,76.8435,76.941,76.8337,76.8922,260406.0
2024-07-25 10:15:00,78.84,78.88,78.75,78.78,195991.0,76.902,76.941,76.8142,76.8435,195991.0
2024-07-25 10:20:00,78.79,78.79,78.59,78.61,202295.0,76.8532,76.8532,76.6581,76.6776,202295.0
2024-07-25 10:25:00,78.61,78.62,78.52,78.58,156394.0,76.6776,76.6874,76.5899,76.6484,156394.0
2024-07-25 10:30:00,78.57,78.63,78.42,78.49,171631.0,76.6386,76.6972,76.4923,76.5606,171631.0
2024-07-25 10:35:00,78.48,78.54,78.45,78.46,94487.0,76.5508,76.6094,76.5216,76.5313,94487.0
2024-07-25 10:40:00,78.46,78.48,78.35,78.37,131452.0,76.5313,76.5508,76.424,76.4435,131452.0
2024-07-25 10:45:00,78.36,78.37,78.23,78.23,340128.0,76.4338,76.4435,76.307,76.307,340128.0
2024-07-25 10:50:00,78.23,78.28,78.15,78.19,141727.0,76.307,76.3558,76.229,76.268,141727.0
2024-07-25 10:55:00,78.2,78.28,78.19,78.25,76533.0,76.2777,76.3558,76.268,76.3265,76533.0
2024-07-25 11:00:00,78.24,78.42,78.23,78.41,112165.0,76.3167,76.4923,76.307,76.4826,112165.0
2024-07-25 11:05:00,78.42,78.45,78.34,78.37,54548.0,76.4923,76.5216,76.4143,76.4435,54548.0
2024-07-25 11:10:00,78.36,78.37,78.29,78.32,123296.0,76.4338,76.4435,76.3655,76.3948,123296.0
2024-07-25 11:15:00,78.32,78.41,78.32,78.38,103747.0,76.3948,76.4826,76.3948,76.4533,103747.0
2024-07-25 11:20:00,78.38,78.42,78.35,78.35,110997.0,76.4533,76.4923,76.424,76.424,110997.0
2024-07-25 11:25:00,78.34,78.35,78.28,78.3,190427.0,76.4143,76.424,76.3558,76.3753,190427.0
2024-07-25 11:30:00,78.3,78.33,78.24,78.31,135698.0,76.3753,76.4045,76.3167,76.385,135698.0
2024-07-25 11:35:00,78.32,78.35,78.3,78.32,65216.0,76.3948,76.424,76.3753,76.3948,65216.0
2024-07-25 11:40:00,78.32,78.4,78.3,78.38,128669.0,76.3948,76.4728,76.3753,76.4533,128669.0
2024-07-25 11:45:00,78.38,78.45,78.36,78.36,96575.0,76.4533,76.5216,76.4338,76.4338,96575.0
2024-07-25 11:50:00,78.37,78.41,78.3,78.3,51758.0,76.4435,76.4826,76.3753,76.3753,51758.0
2024-07-25 11:55:00,78.29,78.34,78.29,78.34,47960.0,76.3655,76.4143,76.3655,76.4143,47960.0
2024-07-25 12:00:00,78.33,78.34,78.29,78.34,47639.0,76.4045,76.4143,76.3655,76.4143,47639.0
2024-07-25 12:05:00,78.34,78.39,78.34,78.34,177472.0,76.4143,76.4631,76.4143,76.4143,177472.0
2024-07-25 12:10:00,78.35,78.41,78.33,78.41,48827.0,76.424,76.4826,76.4045,76.4826,48827.0
2024-07-25 12:15:00,78.41,78.47,78.41,78.44,61201.0,76.4826,76.5411,76.4826,76.5118,61201.0
2024-07-25 12:20:00,78.44,78.44,78.38,78.41,128987.0,76.5118,76.5118,76.4533,76.4826,128987.0
2024-07-25 12:25:00,78.41,78.42,78.37,78.38,49086.0,76.4826,76.4923,76.4435,76.4533,49086.0
2024-07-25 12:30:00,78.37,78.38,78.31,78.32,81116.0,76.4435,76.4533,76.385,76.3948,81116.0
2024-07-25 12:35:00,78.31,78.33,78.22,78.25,110644.0,76.385,76.4045,76.2972,76.3265,110644.0
2024-07-25 12:40:00,78.25,78.29,78.19,78.19,96863.0,76.3265,76.3655,76.268,76.268,96863.0
2024-07-25 12:45:00,78.19,78.21,78.12,78.14,55749.0,76.268,76.2875,76.1997,76.2192,55749.0
2024-07-25 12:50:00,78.14,78.18,78.12,78.17,36140.0,76.2192,76.2582,76.1997,76.2485,36140.0
2024-07-25 12:55:00,78.18,78.21,78.16,78.17,58724.0,76.2582,76.2875,76.2387,76.2485,58724.0
2024-07-25 13:00:00,78.17,78.21,78.14,78.14,204975.0,76.2485,76.2875,76.2192,76.2192,204975.0
2024-07-25 13:05:00,78.15,78.23,78.14,78.22,78953.0,76.229,76.307,76.2192,76.2972,78953.0
2024-07-25 13:10:00,78.22,78.23,78.17,78.17,109498.0,76.2972,76.307,76.2485,76.2485,109498.0
2024-07-25 13:15:00,78.18,78.19,78.12,78.12,120475.0,76.2582,76.268,76.1997,76.1997,120475.0
2024-07-25 13:20:00,78.12,78.18,78.1,78.16,194917.0,76.1997,76.2582,76.1802,76.2387,194917.0
2024-07-25 13:25:00,78.16,78.17,78.13,78.14,80461.0,76.2387,76.2485,76.2094,76.2192,80461.0
2024-07-25 13:30:00,78.14,78.17,78.13,78.15,53362.0,76.2192,76.2485,76.2094,76.229,53362.0
2024-07-25 13:35:00,78.15,78.16,78.08,78.1,119868.0,76.229,76.2387,76.1607,76.1802,119868.0
2024-07-25 13:40:00,78.1,78.12,78.05,78.06,35952.0,76.1802,76.1997,76.1314,76.1412,35952.0
2024-07-25 13:45:00,78.06,78.07,78.0,78.02,33335.0,76.1412,76.1509,76.0826,76.1021,33335.0
2024-07-25 13:50:00,78.01,78.01,77.92,77.95,157016.0,76.0924,76.0924,76.0046,76.0339,157016.0
2024-07-25 13:55:00,77.95,77.96,77.89,77.89,64042.0,76.0339,76.0436,75.9753,75.9753,64042.0
2024-07-25 14:00:00,77.89,77.9,77.86,77.89,70840.0,75.9753,75.9851,75.9461,75.9753,70840.0
2024-07-25 14:05:00,77.9,77.96,77.89,77.95,68148.0,75.9851,76.0436,75.9753,76.0339,68148.0
2024-07-25 14:10:00,77.95,77.97,77.92,77.95,55574.0,76.0339,76.0534,76.0046,76.0339,55574.0
2024-07-25 14:15:00,77.95,77.97,77.92,77.95,63104.0,76.0339,76.0534,76.0046,76.0339,63104.0
2024-07-25 14:20:00,77.95,77.97,77.93,77.95,42370.0,76.0339,76.0534,76.0144,76.0339,42370.0
2024-07-25 14:25:00,77.95,77.97,77.9,77.92,54959.0,76.0339,76.0534,75.9851,76.0046,54959.0
2024-07-25 14:30:00,77.91,77.94,77.87,77.88,49538.0,75.9949,76.0241,75.9558,75.9656,49538.0
2024-07-25 14:35:00,77.88,77.92,77.86,77.92,48373.0,75.9656,76.0046,75.9461,76.0046,48373.0
2024-07-25 14:40:00,77.92,77.92,77.88,77.92,162082.0,76.0046,76.0046,75.9656,76.0046,162082.0
2024-07-25 14:45:00,77.92,77.92,77.85,77.86,90199.0,76.0046,76.0046,75.9363,75.9461,90199.0
2024-07-25 14:50:00,77.87,77.88,77.8,77.82,209346.0,75.9558,75.9656,75.8876,75.9071,209346.0
2024-07-25 14:55:00,77.82,77.84,77.78,77.81,71026.0,75.9071,75.9266,75.868,75.8973,71026.0
2024-07-25 15:00:00,77.81,77.84,77.79,77.81,87444.0,75.8973,75.9266,75.8778,75.8973,87444.0
2024-07-25 15:05:00,77.81,77.81,77.76,77.8,104644.0,75.8973,75.8973,75.8485,75.8876,104644.0
2024-07-25 15:10:00,77.8,77.84,77.78,77.84,70715.0,75.8876,75.9266,75.868,75.9266,70715.0
2024-07-25 15:15:00,77.84,77.9,77.82,77.9,120105.0,75.9266,75.9851,75.9071,75.9851,120105.0
2024-07-25 15:20:00,77.89,77.99,77.88,77.97,73619.0,75.9753,76.0729,75.9656,76.0534,73619.0
2024-07-25 15:25:00,77.97,78.09,77.97,78.04,126623.0,76.0534,76.1704,76.0534,76.1217,126623.0
2024-07-25 15:30:00,78.04,78.06,78.0,78.02,89949.0,76.1217,76.1412,76.0826,76.1021,89949.0
2024-07-25 15:35:00,78.01,78.02,77.96,77.98,102596.0,76.0924,76.1021,76.0436,76.0631,102596.0
2024-07-25 15:40:00,77.97,77.99,77.94,77.95,152301.0,76.0534,76.0729,76.0241,76.0339,152301.0
2024-07-25 15:45:00,77.95,78.04,77.92,78.01,271614.0,76.0339,76.1217,76.0046,76.0924,271614.0
2024-07-25 15:50:00,78.02,78.03,77.81,77.85,394521.0,76.1021,76.1119,75.8973,75.9363,394521.0
2024-07-25 15:55:00,77.84,77.88,77.73,77.74,2133021.0,75.9266,75.9656,75.8193,75.829,2133021.0
2024-07-26 09:30:00,78.01,78.23,77.91,78.19,285488.0,76.0924,76.307,75.9949,76.268,285488.0
2024-07-26 09:35:00,78.18,78.24,78.1,78.17,138528.0,76.2582,76.3167,76.1802,76.2485,138528.0
2024-07-26 09:40:00,78.18,78.23,78.05,78.06,304483.0,76.2582,76.307,76.1314,76.1412,304483.0
2024-07-26 09:45:00,78.06,78.16,77.99,78.13,193368.0,76.1412,76.2387,76.0729,76.2094,193368.0
2024-07-26 09:50:00,78.14,78.17,77.91,77.94,556151.0,76.2192,76.2485,75.9949,76.0241,556151.0
2024-07-26 09:55:00,77.94,77.96,77.85,77.87,159201.0,76.0241,76.0436,75.9363,75.9558,159201.0
2024-07-26 10:00:00,77.87,78.12,77.82,78.12,305313.0,75.9558,76.1997,75.9071,76.1997,305313.0
2024-07-26 10:05:00,78.11,78.11,78.02,78.04,76215.0,76.1899,76.1899,76.1021,76.1217,76215.0
2024-07-26 10:10:00,78.04,78.04,77.94,77.96,200903.0,76.1217,76.1217,76.0241,76.0436,200903.0
2024-07-26 10:15:00,77.96,78.07,77.94,78.02,231985.0,76.0436,76.1509,76.0241,76.1021,231985.0
2024-07-26 10:20:00,78.02,78.11,78.02,78.11,92805.0,76.1021,76.1899,76.1021,76.1899,92805.0
2024-07-26 10:25:00,78.11,78.25,78.11,78.21,69504.0,76.1899,76.3265,76.1899,76.2875,69504.0
2024-07-26 10:30:00,78.22,78.25,78.17,78.18,105417.0,76.2972,76.3265,76.2485,76.2582,105417.0
2024-07-26 10:35:00,78.17,78.18,78.07,78.14,105331.0,76.2485,76.2582,76.1509,76.2192,105331.0
2024-07-26 10:40:00,78.15,78.19,78.14,78.15,50127.0,76.229,76.268,76.2192,76.229,50127.0
2024-07-26 10:45:00,78.16,78.23,78.16,78.21,58662.0,76.2387,76.307,76.2387,76.2875,58662.0
2024-07-26 10:50:00,78.22,78.28,78.19,78.26,54343.0,76.2972,76.3558,76.268,76.3362,54343.0
2024-07-26 10:55:00,78.26,78.27,78.18,78.26,75693.0,76.3362,76.346,76.2582,76.3362,75693.0
2024-07-26 11:00:00,78.27,78.32,78.22,78.23,92891.0,76.346,76.3948,76.2972,76.307,92891.0
2024-07-26 11:05:00,78.23,78.29,78.22,78.25,100626.0,76.307,76.3655,76.2972,76.3265,100626.0
2024-07-26 11:10:00,78.25,78.33,78.25,78.33,73283.0,76.3265,76.4045,76.3265,76.4045,73283.0
2024-07-26 11:15:00,78.33,78.38,78.32,78.36,75156.0,76.4045,76.4533,76.3948,76.4338,75156.0
2024-07-26 11:20:00,78.36,78.42,78.36,78.4,37826.0,76.4338,76.4923,76.4338,76.4728,37826.0
2024-07-26 11:25:00,78.39,78.41,78.36,78.4,44636.0,76.4631,76.4826,76.4338,76.4728,44636.0
2024-07-26 11:30:00,78.4,78.44,78.37,78.38,54415.0,76.4728,76.5118,76.4435,76.4533,54415.0
2024-07-26 11:35:00,78.38,78.42,78.37,78.41,44082.0,76.4533,76.4923,76.4435,76.4826,44082.0
2024-07-26 11:40:00,78.42,78.45,78.37,78.38,49986.0,76.4923,76.5216,76.4435,76.4533,49986.0
2024-07-26 11:45:00,78.39,78.43,78.38,78.4,44439.0,76.4631,76.5021,76.4533,76.4728,44439.0
2024-07-26 11:50:00,78.41,78.5,78.4,78.49,31470.0,76.4826,76.5704,76.4728,76.5606,31470.0
2024-07-26 11:55:00,78.49,78.53,78.47,78.51,48853.0,76.5606,76.5996,76.5411,76.5801,48853.0
2024-07-26 12:00:00,78.52,78.56,78.49,78.53,74615.0,76.5899,76.6289,76.5606,76.5996,74615.0
2024-07-26 12:05:00,78.53,78.59,78.52,78.58,90338.0,76.5996,76.6581,76.5899,76.6484,90338.0
2024-07-26 12:10:00,78.58,78.59,78.48,78.49,129124.0,76.6484,76.6581,76.5508,76.5606,129124.0
2024-07-26 12:15:00,78.48,78.48,78.4,78.41,30319.0,76.5508,76.5508,76.4728,76.4826,30319.0
2024-07-26 12:20:00,78.4,78.42,78.37,78.4,31824.0,76.4728,76.4923,76.4435,76.4728,31824.0
2024-07-26 12:25:00,78.41,78.43,78.39,78.41,28649.0,76.4826,76.5021,76.4631,76.4826,28649.0
2024-07-26 12:30:00,78.42,78.44,78.39,78.41,167722.0,76.4923,76.5118,76.4631,76.4826,167722.0
2024-07-26 12:35:00,78.42,78.47,78.41,78.47,42359.0,76.4923,76.5411,76.4826,76.5411,42359.0
2024-07-26 12:40:00,78.46,78.54,78.45,78.53,33813.0,76.5313,76.6094,76.5216,76.5996,33813.0
2024-07-26 12:45:00,78.53,78.54,78.49,78.5,34846.0,76.5996,76.6094,76.5606,76.5704,34846.0
2024-07-26 12:50:00,78.51,78.55,78.51,78.54,18490.0,76.5801,76.6191,76.5801,76.6094,18490.0
2024-07-26 12:55:00,78.54,78.58,78.53,78.56,32881.0,76.6094,76.6484,76.5996,76.6289,32881.0
2024-07-26 13:00:00,78.56,78.56,78.47,78.48,56294.0,76.6289,76.6289,76.5411,76.5508,56294.0
2024-07-26 13:05:00,78.48,78.49,78.44,78.48,37950.0,76.5508,76.5606,76.5118,76.5508,37950.0
2024-07-26 13:10:00,78.49,78.5,78.47,78.5,78943.0,76.5606,76.5704,76.5411,76.5704,78943.0
2024-07-26 13:15:00,78.5,78.51,78.48,78.5,59932.0,76.5704,76.5801,76.5508,76.5704,59932.0
2024-07-26 13:20:00,78.49,78.51,78.47,78.5,48700.0,76.5606,76.5801,76.5411,76.5704,48700.0
2024-07-26 13:25:00,78.5,78.56,78.48,78.56,64111.0,76.5704,76.6289,76.5508,76.6289,64111.0
2024-07-26 13:30:00,78.56,78.56,78.49,78.51,42311.0,76.6289,76.6289,76.5606,76.5801,42311.0
2024-07-26 13:35:00,78.5,78.5,78.33,78.35,133742.0,76.5704,76.5704,76.4045,76.424,133742.0
2024-07-26 13:40:00,78.36,78.38,78.29,78.3,46089.0,76.4338,76.4533,76.3655,76.3753,46089.0
2024-07-26 13:45:00,78.31,78.33,78.27,78.28,47630.0,76.385,76.4045,76.346,76.3558,47630.0
2024-07-26 13:50:00,78.28,78.31,78.26,78.3,39621.0,76.3558,76.385,76.3362,76.3753,39621.0
2024-07-26 13:55:00,78.29,78.29,78.26,78.28,29454.0,76.3655,76.3655,76.3362,76.3558,29454.0
2024-07-26 14:00:00,78.28,78.33,78.28,78.29,50000.0,76.3558,76.4045,76.3558,76.3655,50000.0
2024-07-26 14:05:00,78.28,78.37,78.28,78.36,37690.0,76.3558,76.4435,76.3558,76.4338,37690.0
2024-07-26 14:10:00,78.36,78.37,78.34,78.35,23183.0,76.4338,76.4435,76.4143,76.424,23183.0
2024-07-26 14:15:00,78.36,78.37,78.33,78.33,34468.0,76.4338,76.4435,76.4045,76.4045,34468.0
2024-07-26 14:20:00,78.34,78.35,78.29,78.33,45987.0,76.4143,76.424,76.3655,76.4045,45987.0
2024-07-26 14:25:00,78.33,78.34,78.27,78.28,50728.0,76.4045,76.4143,76.346,76.3558,50728.0
2024-07-26 14:30:00,78.28,78.28,78.23,78.27,61234.0,76.3558,76.3558,76.307,76.346,61234.0
2024-07-26 14:35:00,78.29,78.3,78.26,78.27,32715.0,76.3655,76.3753,76.3362,76.346,32715.0
2024-07-26 14:40:00,78.27,78.29,78.18,78.23,131942.0,76.346,76.3655,76.2582,76.307,131942.0
2024-07-26 14:45:00,78.23,78.24,78.18,78.2,61655.0,76.307,76.3167,76.2582,76.2777,61655.0
2024-07-26 14:50:00,78.2,78.21,78.15,78.16,34687.0,76.2777,76.2875,76.229,76.2387,34687.0
2024-07-26 14:55:00,78.16,78.21,78.15,78.2,66551.0,76.2387,76.2875,76.229,76.2777,66551.0
2024-07-26 15:00:00,78.2,78.25,78.19,78.2,74096.0,76.2777,76.3265,76.268,76.2777,74096.0
2024-07-26 15:05:00,78.2,78.24,78.17,78.24,63954.0,76.2777,76.3167,76.2485,76.3167,63954.0
2024-07-26 15:10:00,78.23,78.33,78.22,78.31,92189.0,76.307,76.4045,76.2972,76.385,92189.0
2024-07-26 15:15:00,78.31,78.34,78.3,78.33,62959.0,76.385,76.4143,76.3753,76.4045,62959.0
2024-07-26 15:20:00,78.33,78.37,78.32,78.36,91902.0,76.4045,76.4435,76.3948,76.4338,91902.0
2024-07-26 15:25:00,78.37,78.4,78.33,78.34,73400.0,76.4435,76.4728,76.4045,76.4143,73400.0
2024-07-26 15:30:00,78.34,78.35,78.27,78.3,149420.0,76.4143,76.424,76.346,76.3753,149420.0
2024-07-26 15:35:00,78.29,78.33,78.24,78.26,91821.0,76.3655,76.4045,76.3167,76.3362,91821.0
2024-07-26 15:40:00,78.27,78.35,78.25,78.34,111617.0,76.346,76.424,76.3265,76.4143,111617.0
2024-07-26 15:45:00,78.34,78.38,78.33,78.36,206764.0,76.4143,76.4533,76.4045,76.4338,206764.0
2024-07-26 15:50:00,78.37,78.41,78.29,78.29,480495.0,76.4435,76.4826,76.3655,76.3655,480495.0
2024-07-26 15:55:00,78.3,78.52,78.27,78.49,1303070.0,76.3753,76.5899,76.346,76.5606,1303070.0
2024-07-29 09:30:00,78.34,78.42,78.14,78.2,288979.0,76.4143,76.4923,76.2192,76.2777,288979.0
2024-07-29 09:35:00,78.21,78.22,78.08,78.19,154318.0,76.2875,76.2972,76.1607,76.268,154318.0
2024-07-29 09:40:00,78.19,78.2,77.98,78.03,397291.0,76.268,76.2777,76.0631,76.1119,397291.0
2024-07-29 09:45:00,78.01,78.04,77.95,77.99,693809.0,76.0924,76.1217,76.0339,76.0729,693809.0
2024-07-29 09:50:00,77.98,78.04,77.94,78.01,194175.0,76.0631,76.1217,76.0241,76.0924,194175.0
2024-07-29 09:55:00,78.0,78.12,77.98,78.11,60164.0,76.0826,76.1997,76.0631,76.1899,60164.0
2024-07-29 10:00:00,78.1,78.24,78.09,78.23,162076.0,76.1802,76.3167,76.1704,76.307,162076.0
2024-07-29 10:05:00,78.23,78.32,78.19,78.32,62867.0,76.307,76.3948,76.268,76.3948,62867.0
2024-07-29 10:10:00,78.33,78.38,78.28,78.33,102740.0,76.4045,76.4533,76.3558,76.4045,102740.0
2024-07-29 10:15:00,78.33,78.35,78.19,78.2,212626.0,76.4045,76.424,76.268,76.2777,212626.0
2024-07-29 10:20:00,78.19,78.22,78.15,78.15,258567.0,76.268,76.2972,76.229,76.229,258567.0
2024-07-29 10:25:00,78.15,78.21,78.14,78.14,46252.0,76.229,76.2875,76.2192,76.2192,46252.0
2024-07-29 10:30:00,78.13,78.16,78.04,78.05,61412.0,76.2094,76.2387,76.1217,76.1314,61412.0
2024-07-29 10:35:00,78.04,78.1,77.98,78.09,87805.0,76.1217,76.1802,76.0631,76.1704,87805.0
2024-07-29 10:40:00,78.09,78.14,78.05,78.12,71983.0,76.1704,76.2192,76.1314,76.1997,71983.0
2024-07-29 10:45:00,78.12,78.16,78.06,78.08,94295.0,76.1997,76.2387,76.1412,76.1607,94295.0
2024-07-29 10:50:00,78.07,78.21,78.07,78.21,74729.0,76.1509,76.2875,76.1509,76.2875,74729.0
2024-07-29 10:55:00,78.22,78.3,78.22,78.24,65918.0,76.2972,76.3753,76.2972,76.3167,65918.0
2024-07-29 11:00:00,78.25,78.28,78.19,78.2,76709.0,76.3265,76.3558,76.268,76.2777,76709.0
2024-07-29 11:05:00,78.19,78.22,78.12,78.22,47175.0,76.268,76.2972,76.1997,76.2972,47175.0
2024-07-29 11:10:00,78.23,78.31,78.23,78.31,87943.0,76.307,76.385,76.307,76.385,87943.0
2024-07-29 11:15:00,78.31,78.35,78.3,78.32,48338.0,76.385,76.424,76.3753,76.3948,48338.0
2024-07-29 11:20:00,78.33,78.4,78.33,78.36,77492.0,76.4045,76.4728,76.4045,76.4338,77492.0
2024-07-29 11:25:00,78.35,78.35,78.28,78.31,53455.0,76.424,76.424,76.3558,76.385,53455.0
2024-07-29 11:30:00,78.31,78.32,78.27,78.32,48794.0,76.385,76.3948,76.346,76.3948,48794.0
2024-07-29 11:35:00,78.32,78.33,78.28,78.31,21098.0,76.3948,76.4045,76.3558,76.385,21098.0
2024-07-29 11:40:00,78.31,78.34,78.27,78.32,55246.0,76.385,76.4143,76.346,76.3948,55246.0
2024-07-29 11:45:00,78.32,78.44,78.3,78.44,18943.0,76.3948,76.5118,76.3753,76.5118,18943.0
2024-07-29 11:50:00,78.44,78.44,78.39,78.42,92587.0,76.5118,76.5118,76.4631,76.4923,92587.0
2024-07-29 11:55:00,78.42,78.48,78.42,78.46,41362.0,76.4923,76.5508,76.4923,76.5313,41362.0
2024-07-29 12:00:00,78.45,78.49,78.44,78.49,40932.0,76.5216,76.5606,76.5118,76.5606,40932.0
2024-07-29 12:05:00,78.48,78.53,78.47,78.49,40929.0,76.5508,76.5996,76.5411,76.5606,40929.0
2024-07-29 12:10:00,78.49,78.58,78.49,78.58,18546.0,76.5606,76.6484,76.5606,76.6484,18546.0
2024-07-29 12:15:00,78.59,78.59,78.55,78.56,44708.0,76.6581,76.6581,76.6191,76.6289,44708.0
2024-07-29 12:20:00,78.56,78.56,78.47,78.53,74212.0,76.6289,76.6289,76.5411,76.5996,74212.0
2024-07-29 12:25:00,78.53,78.53,78.47,78.49,96936.0,76.5996,76.5996,76.5411,76.5606,96936.0
2024-07-29 12:30:00,78.5,78.55,78.5,78.53,311813.0,76.5704,76.6191,76.5704,76.5996,311813.0
2024-07-29 12:35:00,78.53,78.59,78.52,78.58,115203.0,76.5996,76.6581,76.5899,76.6484,115203.0
2024-07-29 12:40:00,78.58,78.58,78.53,78.55,64110.0,76.6484,76.6484,76.5996,76.6191,64110.0
2024-07-29 12:45:00,78.55,78.55,78.49,78.53,34405.0,76.6191,76.6191,76.5606,76.5996,34405.0
2024-07-29 12:50:00,78.52,78.55,78.51,78.54,41191.0,76.5899,76.6191,76.5801,76.6094,41191.0
2024-07-29 12:55:00,78.54,78.61,78.54,78.59,41650.0,76.6094,76.6776,76.6094,76.6581,41650.0
2024-07-29 13:00:00,78.6,78.62,78.56,78.58,39776.0,76.6679,76.6874,76.6289,76.6484,39776.0
2024-07-29 13:05:00,78.58,78.58,78.51,78.54,34673.0,76.6484,76.6484,76.5801,76.6094,34673.0
2024-07-29 13:10:00,78.54,78.59,78.53,78.57,19851.0,76.6094,76.6581,76.5996,76.6386,19851.0
2024-07-29 13:15:00,78.57,78.6,78.56,78.56,22291.0,76.6386,76.6679,76.6289,76.6289,22291.0
2024-07-29 13:20:00,78.56,78.58,78.55,78.55,36343.0,76.6289,76.6484,76.6191,76.6191,36343.0
2024-07-29 13:25:00,78.55,78.57,78.53,78.54,32267.0,76.6191,76.6386,76.5996,76.6094,32267.0
2024-07-29 13:30:00,78.53,78.53,78.47,78.48,21533.0,76.5996,76.5996,76.5411,76.5508,21533.0
2024-07-29 13:35:00,78.48,78.5,78.45,78.5,41230.0,76.5508,76.5704,76.5216,76.5704,41230.0
2024-07-29 13:40:00,78.5,78.51,78.47,78.48,31156.0,76.5704,76.5801,76.5411,76.5508,31156.0
2024-07-29 13:45:00,78.48,78.49,78.46,78.47,56459.0,76.5508,76.5606,76.5313,76.5411,56459.0
2024-07-29 13:50:00,78.47,78.49,78.46,78.47,28771.0,76.5411,76.5606,76.5313,76.5411,28771.0
2024-07-29 13:55:00,78.47,78.52,78.46,78.52,38589.0,76.5411,76.5899,76.5313,76.5899,38589.0
2024-07-29 14:00:00,78.51,78.51,78.47,78.48,81874.0,76.5801,76.5801,76.5411,76.5508,81874.0
2024-07-29 14:05:00,78.48,78.52,78.47,78.5,68472.0,76.5508,76.5899,76.5411,76.5704,68472.0
2024-07-29 14:10:00,78.5,78.51,78.47,78.47,24787.0,76.5704,76.5801,76.5411,76.5411,24787.0
2024-07-29 14:15:00,78.47,78.5,78.42,78.5,68369.0,76.5411,76.5704,76.4923,76.5704,68369.0
2024-07-29 14:20:00,78.5,78.57,78.49,78.56,51064.0,76.5704,76.6386,76.5606,76.6289,51064.0
2024-07-29 14:25:00,78.56,78.58,78.54,78.54,42726.0,76.6289,76.6484,76.6094,76.6094,42726.0
2024-07-29 14:30:00,78.55,78.57,78.54,78.57,48760.0,76.6191,76.6386,76.6094,76.6386,48760.0
2024-07-29 14:35:00,78.56,78.58,78.54,78.57,33937.0,76.6289,76.6484,76.6094,76.6386,33937.0
2024-07-29 14:40:00,78.58,78.65,78.57,78.63,184987.0,76.6484,76.7167,76.6386,76.6972,184987.0
2024-07-29 14:45:00,78.63,78.67,78.62,78.63,50249.0,76.6972,76.7362,76.6874,76.6972,50249.0
2024-07-29 14:50:00,78.62,78.65,78.6,78.61,43319.0,76.6874,76.7167,76.6679,76.6776,43319.0
2024-07-29 14:55:00,78.61,78.63,78.59,78.6,56910.0,76.6776,76.6972,76.6581,76.6679,56910.0
2024-07-29 15:00:00,78.59,78.63,78.58,78.6,62851.0,76.6581,76.6972,76.6484,76.6679,62851.0
2024-07-29 15:05:00,78.61,78.64,78.59,78.64,157245.0,76.6776,76.7069,76.6581,76.7069,157245.0
2024-07-29 15:10:00,78.64,78.67,78.63,78.65,77265.0,76.7069,76.7362,76.6972,76.7167,77265.0
2024-07-29 15:15:00,78.64,78.66,78.6,78.62,94163.0,76.7069,76.7264,76.6679,76.6874,94163.0
2024-07-29 15:20:00,78.62,78.62,78.59,78.61,54851.0,76.6874,76.6874,76.6581,76.6776,54851.0
2024-07-29 15:25:00,78.6,78.63,78.59,78.61,92755.0,76.6679,76.6972,76.6581,76.6776,92755.0
2024-07-29 15:30:00,78.61,78.63,78.58,78.62,191809.0,76.6776,76.6972,76.6484,76.6874,191809.0
2024-07-29 15:35:00,78.62,78.65,78.61,78.63,104103.0,76.6874,76.7167,76.6776,76.6972,104103.0
2024-07-29 15:40:00,78.63,78.66,78.61,78.63,118305.0,76.6972,76.7264,76.6776,76.6972,118305.0
2024-07-29 15:45:00,78.63,78.66,78.62,78.65,163738.0,76.6972,76.7264,76.6874,76.7167,163738.0
2024-07-29 15:50:00,78.65,78.69,78.5,78.53,257369.0,76.7167,76.7557,76.5704,76.5996,257369.0
2024-07-29 15:55:00,78.53,78.57,78.5,78.52,479739.0,76.5996,76.6386,76.5704,76.5899,479739.0
2024-07-30 09:30:00,77.58,77.79,77.42,77.43,605887.0,75.673,75.8778,75.5169,75.5267,605887.0
2024-07-30 09:35:00,77.42,77.48,77.3,77.31,318689.0,75.5169,75.5754,75.3998,75.4096,318689.0
2024-07-30 09:40:00,77.32,77.4,77.24,77.31,749864.0,75.4194,75.4974,75.3413,75.4096,749864.0
2024-07-30 09:45:00,77.32,77.54,77.3,77.53,563554.0,75.4194,75.6339,75.3998,75.6242,563554.0
2024-07-30 09:50:00,77.53,77.66,77.5,77.65,160777.0,75.6242,75.751,75.5949,75.7412,160777.0
2024-07-30 09:55:00,77.65,77.78,77.59,77.72,234462.0,75.7412,75.868,75.6827,75.8095,234462.0
2024-07-30 10:00:00,77.72,77.77,77.63,77.7,225025.0,75.8095,75.8583,75.7217,75.79,225025.0
2024-07-30 10:05:00,77.7,77.7,77.61,77.68,213092.0,75.79,75.79,75.7022,75.7705,213092.0
2024-07-30 10:10:00,77.69,77.76,77.66,77.68,87451.0,75.7803,75.8485,75.751,75.7705,87451.0
2024-07-30 10:15:00,77.68,77.73,77.64,77.68,132504.0,75.7705,75.8193,75.7315,75.7705,132504.0
2024-07-30 10:20:00,77.68,77.71,77.6,77.7,298430.0,75.7705,75.7998,75.6925,75.79,298430.0
2024-07-30 10:25:00,77.71,77.84,77.71,77.83,65225.0,75.7998,75.9266,75.7998,75.9168,65225.0
2024-07-30 10:30:00,77.83,77.85,77.8,77.84,67406.0,75.9168,75.9363,75.8876,75.9266,67406.0
2024-07-30 10:35:00,77.83,77.85,77.77,77.84,117672.0,75.9168,75.9363,75.8583,75.9266,117672.0
2024-07-30 10:40:00,77.82,77.82,77.74,77.77,55694.0,75.9071,75.9071,75.829,75.8583,55694.0
2024-07-30 10:45:00,77.76,77.81,77.74,77.8,162429.0,75.8485,75.8973,75.829,75.8876,162429.0
2024-07-30 10:50:00,77.81,77.85,77.81,77.81,56961.0,75.8973,75.9363,75.8973,75.8973,56961.0
2024-07-30 10:55:00,77.81,77.83,77.76,77.79,62858.0,75.8973,75.9168,75.8485,75.8778,62858.0
2024-07-30 11:00:00,77.78,77.82,77.77,77.81,120498.0,75.868,75.9071,75.8583,75.8973,120498.0
2024-07-30 11:05:00,77.8,77.8,77.73,77.74,152949.0,75.8876,75.8876,75.8193,75.829,152949.0
2024-07-30 11:10:00,77.74,77.79,77.7,77.71,68944.0,75.829,75.8778,75.79,75.7998,68944.0
2024-07-30 11:15:00,77.71,77.77,77.71,77.76,72574.0,75.7998,75.8583,75.7998,75.8485,72574.0
2024-07-30 11:20:00,77.76,77.79,77.74,77.77,74735.0,75.8485,75.8778,75.829,75.8583,74735.0
2024-07-30 11:25:00,77.78,77.84,77.77,77.78,37857.0,75.868,75.9266,75.8583,75.868,37857.0
2024-07-30 11:30:00,77.77,77.79,77.74,77.79,56665.0,75.8583,75.8778,75.829,75.8778,56665.0
2024-07-30 11:35:00,77.78,77.9,77.78,77.86,88439.0,75.868,75.9851,75.868,75.9461,88439.0
2024-07-30 11:40:00,77.86,77.87,77.77,77.78,93819.0,75.9461,75.9558,75.8583,75.868,93819.0
2024-07-30 11:45:00,77.77,77.83,77.77,77.8,67808.0,75.8583,75.9168,75.8583,75.8876,67808.0
2024-07-30 11:50:00,77.81,77.82,77.73,77.73,20890.0,75.8973,75.9071,75.8193,75.8193,20890.0
2024-07-30 11:55:00,77.73,77.79,77.73,77.79,35679.0,75.8193,75.8778,75.8193,75.8778,35679.0
2024-07-30 12:00:00,77.79,77.82,77.7,77.7,42686.0,75.8778,75.9071,75.79,75.79,42686.0
2024-07-30 12:05:00,77.7,77.75,77.7,77.71,38404.0,75.79,75.8388,75.79,75.7998,38404.0
2024-07-30 12:10:00,77.72,77.74,77.69,77.72,44359.0,75.8095,75.829,75.7803,75.8095,44359.0
2024-07-30 12:15:00,77.71,77.75,77.68,77.74,32802.0,75.7998,75.8388,75.7705,75.829,32802.0
2024-07-30 12:20:00,77.74,77.79,77.74,77.78,24127.0,75.829,75.8778,75.829,75.868,24127.0
2024-07-30 12:25:00,77.78,77.83,77.77,77.83,82150.0,75.868,75.9168,75.8583,75.9168,82150.0
2024-07-30 12:30:00,77.83,77.85,77.82,77.85,27524.0,75.9168,75.9363,75.9071,75.9363,27524.0
2024-07-30 12:35:00,77.85,77.93,77.84,77.91,69725.0,75.9363,76.0144,75.9266,75.9949,69725.0
2024-07-30 12:40:00,77.91,77.91,77.87,77.87,27896.0,75.9949,75.9949,75.9558,75.9558,27896.0
2024-07-30 12:45:00,77.87,77.93,77.87,77.93,70099.0,75.9558,76.0144,75.9558,76.0144,70099.0
2024-07-30 12:50:00,77.94,77.99,77.93,77.95,102168.0,76.0241,76.0729,76.0144,76.0339,102168.0
2024-07-30 12:55:00,77.95,77.99,77.88,77.9,117592.0,76.0339,76.0729,75.9656,75.9851,117592.0
2024-07-30 13:00:00,77.9,77.91,77.83,77.9,83100.0,75.9851,75.9949,75.9168,75.9851,83100.0
2024-07-30 13:05:00,77.9,77.94,77.84,77.85,47476.0,75.9851,76.0241,75.9266,75.9363,47476.0
2024-07-30 13:10:00,77.85,77.87,77.79,77.81,43841.0,75.9363,75.9558,75.8778,75.8973,43841.0
2024-07-30 13:15:00,77.8,77.85,77.8,77.84,36891.0,75.8876,75.9363,75.8876,75.9266,36891.0
2024-07-30 13:20:00,77.84,77.86,77.81,77.86,43581.0,75.9266,75.9461,75.8973,75.9461,43581.0
2024-07-30 13:25:00,77.86,77.86,77.79,77.83,36923.0,75.9461,75.9461,75.8778,75.9168,36923.0
2024-07-30 13:30:00,77.83,77.83,77.76,77.81,36168.0,75.9168,75.9168,75.8485,75.8973,36168.0
2024-07-30 13:35:00,77.81,77.86,77.78,77.83,74617.0,75.8973,75.9461,75.868,75.9168,74617.0
2024-07-30 13:40:00,77.83,77.84,77.8,77.81,38294.0,75.9168,75.9266,75.8876,75.8973,38294.0
2024-07-30 13:45:00,77.81,77.86,77.78,77.81,41859.0,75.8973,75.9461,75.868,75.8973,41859.0
2024-07-30 13:50:00,77.81,77.84,77.8,77.84,28861.0,75.8973,75.9266,75.8876,75.9266,28861.0
2024-07-30 13:55:00,77.83,77.85,77.82,77.84,40959.0,75.9168,75.9363,75.9071,75.9266,40959.0
2024-07-30 14:00:00,77.84,77.84,77.79,77.82,30701.0,75.9266,75.9266,75.8778,75.9071,30701.0
2024-07-30 14:05:00,77.81,77.82,77.73,77.79,56291.0,75.8973,75.9071,75.8193,75.8778,56291.0
2024-07-30 14:10:00,77.78,77.8,77.76,77.79,19235.0,75.868,75.8876,75.8485,75.8778,19235.0
2024-07-30 14:15:00,77.79,77.83,77.78,77.79,35886.0,75.8778,75.9168,75.868,75.8778,35886.0
2024-07-30 14:20:00,77.79,77.8,77.75,77.76,42857.0,75.8778,75.8876,75.8388,75.8485,42857.0
2024-07-30 14:25:00,77.76,77.78,77.74,77.76,34123.0,75.8485,75.868,75.829,75.8485,34123.0
2024-07-30 14:30:00,77.76,77.78,77.75,77.76,35029.0,75.8485,75.868,75.8388,75.8485,35029.0
2024-07-30 14:35:00,77.77,77.78,77.71,77.71,28529.0,75.8583,75.868,75.7998,75.7998,28529.0
2024-07-30 14:40:00,77.71,77.72,77.69,77.7,27854.0,75.7998,75.8095,75.7803,75.79,27854.0
2024-07-30 14:45:00,77.7,77.71,77.66,77.67,37554.0,75.79,75.7998,75.751,75.7608,37554.0
2024-07-30 14:50:00,77.67,77.7,77.66,77.7,23575.0,75.7608,75.79,75.751,75.79,23575.0
2024-07-30 14:55:00,77.7,77.71,77.68,77.71,40854.0,75.79,75.7998,75.7705,75.7998,40854.0
2024-07-30 15:00:00,77.7,77.71,77.65,77.69,45162.0,75.79,75.7998,75.7412,75.7803,45162.0
2024-07-30 15:05:00,77.69,77.75,77.69,77.73,62223.0,75.7803,75.8388,75.7803,75.8193,62223.0
2024-07-30 15:10:00,77.72,77.74,77.71,77.74,99097.0,75.8095,75.829,75.7998,75.829,99097.0
2024-07-30 15:15:00,77.74,77.82,77.74,77.81,199759.0,75.829,75.9071,75.829,75.8973,199759.0
2024-07-30 15:20:00,77.82,77.87,77.81,77.87,111606.0,75.9071,75.9558,75.8973,75.9558,111606.0
2024-07-30 15:25:00,77.87,77.88,77.85,77.88,45013.0,75.9558,75.9656,75.9363,75.9656,45013.0
2024-07-30 15:30:00,77.88,77.93,77.87,77.93,71386.0,75.9656,76.0144,75.9558,76.0144,71386.0
2024-07-30 15:35:00,77.93,77.94,77.87,77.9,308884.0,76.0144,76.0241,75.9558,75.9851,308884.0
2024-07-30 15:40:00,77.9,77.96,77.88,77.96,122987.0,75.9851,76.0436,75.9656,76.0436,122987.0
2024-07-30 15:45:00,77.96,78.11,77.95,78.09,244771.0,76.0436,76.1899,76.0339,76.1704,244771.0
2024-07-30 15:50:00,78.09,78.12,78.03,78.06,293202.0,76.1704,76.1997,76.1119,76.1412,293202.0
2024-07-30 15:55:00,78.06,78.08,77.97,77.99,516457.0,76.1412,76.1607,76.0534,76.0729,516457.0
2024-07-31 09:30:00,77.99,78.01,77.71,77.77,428805.0,76.0729,76.0924,75.7998,75.8583,428805.0
2024-07-31 09:35:00,77.78,77.81,77.55,77.64,482421.0,75.868,75.8973,75.6437,75.7315,482421.0
2024-07-31 09:40:00,77.64,77.8,77.57,77.79,251271.0,75.7315,75.8876,75.6632,75.8778,251271.0
2024-07-31 09:45:00,77.79,77.82,77.7,77.71,131558.0,75.8778,75.9071,75.79,75.7998,131558.0
2024-07-31 09:50:00,77.71,77.75,77.58,77.64,136729.0,75.7998,75.8388,75.673,75.7315,136729.0
2024-07-31 09:55:00,77.64,77.64,77.51,77.53,107097.0,75.7315,75.7315,75.6047,75.6242,107097.0
2024-07-31 10:00:00,77.54,77.67,77.53,77.65,110642.0,75.6339,75.7608,75.6242,75.7412,110642.0
2024-07-31 10:05:00,77.65,77.72,77.63,77.72,144908.0,75.7412,75.8095,75.7217,75.8095,144908.0
2024-07-31 10:10:00,77.72,77.92,77.7,77.77,146809.0,75.8095,76.0046,75.79,75.8583,146809.0
2024-07-31 10:15:00,77.77,77.87,77.7,77.7,117080.0,75.8583,75.9558,75.79,75.79,117080.0
2024-07-31 10:20:00,77.7,77.87,77.66,77.85,107561.0,75.79,75.9558,75.751,75.9363,107561.0
2024-07-31 10:25:00,77.84,77.91,77.82,77.84,63690.0,75.9266,75.9949,75.9071,75.9266,63690.0
2024-07-31 10:30:00,77.85,77.91,77.83,77.88,82231.0,75.9363,75.9949,75.9168,75.9656,82231.0
2024-07-31 10:35:00,77.88,77.89,77.78,77.81,77005.0,75.9656,75.9753,75.868,75.8973,77005.0
2024-07-31 10:40:00,77.8,77.93,77.8,77.9,80136.0,75.8876,76.0144,75.8876,75.9851,80136.0
2024-07-31 10:45:00,77.91,77.94,77.87,77.92,59035.0,75.9949,76.0241,75.9558,76.0046,59035.0
2024-07-31 10:50:00,77.92,77.92,77.87,77.9,56604.0,76.0046,76.0046,75.9558,75.9851,56604.0
2024-07-31 10:55:00,77.9,77.93,77.85,77.92,32559.0,75.9851,76.0144,75.9363,76.0046,32559.0
2024-07-31 11:00:00,77.93,77.94,77.87,77.88,52488.0,76.0144,76.0241,75.9558,75.9656,52488.0
2024-07-31 11:05:00,77.88,77.97,77.88,77.95,61335.0,75.9656,76.0534,75.9656,76.0339,61335.0
2024-07-31 11:10:00,77.94,77.95,77.88,77.95,30143.0,76.0241,76.0339,75.9656,76.0339,30143.0
2024-07-31 11:15:00,77.96,78.04,77.93,77.98,33435.0,76.0436,76.1217,76.0144,76.0631,33435.0
2024-07-31 11:20:00,77.97,78.07,77.96,78.07,67455.0,76.0534,76.1509,76.0436,76.1509,67455.0
2024-07-31 11:25:00,78.06,78.09,77.98,78.0,38015.0,76.1412,76.1704,76.0631,76.0826,38015.0
2024-07-31 11:30:00,77.99,77.99,77.93,77.95,55797.0,76.0729,76.0729,76.0144,76.0339,55797.0
2024-07-31 11:35:00,77.96,78.0,77.94,78.0,101831.0,76.0436,76.0826,76.0241,76.0826,101831.0
2024-07-31 11:40:00,78.01,78.04,77.98,78.02,73412.0,76.0924,76.1217,76.0631,76.1021,73412.0
2024-07-31 11:45:00,78.02,78.02,77.96,77.96,45577.0,76.1021,76.1021,76.0436,76.0436,45577.0
2024-07-31 11:50:00,77.97,78.02,77.96,78.0,31206.0,76.0534,76.1021,76.0436,76.0826,31206.0
2024-07-31 11:55:00,77.99,78.05,77.98,78.03,27252.0,76.0729,76.1314,76.0631,76.1119,27252.0
2024-07-31 12:00:00,78.04,78.06,78.01,78.02,68402.0,76.1217,76.1412,76.0924,76.1021,68402.0
2024-07-31 12:05:00,78.03,78.06,78.01,78.04,28869.0,76.1119,76.1412,76.0924,76.1217,28869.0
2024-07-31 12:10:00,78.04,78.05,77.99,78.0,29491.0,76.1217,76.1314,76.0729,76.0826,29491.0
2024-07-31 12:15:00,78.0,78.0,77.97,77.98,34813.0,76.0826,76.0826,76.0534,76.0631,34813.0
2024-07-31 12:20:00,77.98,78.08,77.98,78.06,38021.0,76.0631,76.1607,76.0631,76.1412,38021.0
2024-07-31 12:25:00,78.06,78.11,78.04,78.1,44214.0,76.1412,76.1899,76.1217,76.1802,44214.0
2024-07-31 12:30:00,78.1,78.14,78.1,78.11,30466.0,76.1802,76.2192,76.1802,76.1899,30466.0
2024-07-31 12:35:00,78.11,78.14,78.11,78.13,23950.0,76.1899,76.2192,76.1899,76.2094,23950.0
2024-07-31 12:40:00,78.12,78.14,78.09,78.13,23660.0,76.1997,76.2192,76.1704,76.2094,23660.0
2024-07-31 12:45:00,78.14,78.14,78.1,78.12,40811.0,76.2192,76.2192,76.1802,76.1997,40811.0
2024-07-31 12:50:00,78.12,78.14,78.1,78.12,43276.0,76.1997,76.2192,76.1802,76.1997,43276.0
2024-07-31 12:55:00,78.12,78.12,78.05,78.06,34533.0,76.1997,76.1997,76.1314,76.1412,34533.0
2024-07-31 13:00:00,78.06,78.09,78.04,78.09,27676.0,76.1412,76.1704,76.1217,76.1704,27676.0
2024-07-31 13:05:00,78.09,78.15,78.09,78.11,81609.0,76.1704,76.229,76.1704,76.1899,81609.0
2024-07-31 13:10:00,78.11,78.13,78.07,78.08,42637.0,76.1899,76.2094,76.1509,76.1607,42637.0
2024-07-31 13:15:00,78.08,78.1,78.05,78.09,81606.0,76.1607,76.1802,76.1314,76.1704,81606.0
2024-07-31 13:20:00,78.09,78.18,78.09,78.14,60279.0,76.1704,76.2582,76.1704,76.2192,60279.0
2024-07-31 13:25:00,78.14,78.17,78.12,78.15,78063.0,76.2192,76.2485,76.1997,76.229,78063.0
2024-07-31 13:30:00,78.14,78.14,78.06,78.08,129620.0,76.2192,76.2192,76.1412,76.1607,129620.0
2024-07-31 13:35:00,78.09,78.11,78.05,78.07,48368.0,76.1704,76.1899,76.1314,76.1509,48368.0
2024-07-31 13:40:00,78.07,78.14,78.06,78.12,104377.0,76.1509,76.2192,76.1412,76.1997,104377.0
2024-07-31 13:45:00,78.12,78.14,78.09,78.13,40365.0,76.1997,76.2192,76.1704,76.2094,40365.0
2024-07-31 13:50:00,78.12,78.29,78.12,78.28,38012.0,76.1997,76.3655,76.1997,76.3558,38012.0
2024-07-31 13:55:00,78.28,78.3,78.23,78.25,77839.0,76.3558,76.3753,76.307,76.3265,77839.0
2024-07-31 14:00:00,78.25,78.26,78.14,78.22,223321.0,76.3265,76.3362,76.2192,76.2972,223321.0
2024-07-31 14:05:00,78.23,78.29,78.18,78.2,45397.0,76.307,76.3655,76.2582,76.2777,45397.0
2024-07-31 14:10:00,78.2,78.27,78.2,78.25,55017.0,76.2777,76.346,76.2777,76.3265,55017.0
2024-07-31 14:15:00,78.25,78.27,78.22,78.25,38233.0,76.3265,76.346,76.2972,76.3265,38233.0
2024-07-31 14:20:00,78.24,78.28,78.22,78.23,49129.0,76.3167,76.3558,76.2972,76.307,49129.0
2024-07-31 14:25:00,78.23,78.26,78.22,78.25,53029.0,76.307,76.3362,76.2972,76.3265,53029.0
2024-07-31 14:30:00,78.25,78.33,78.24,78.31,69966.0,76.3265,76.4045,76.3167,76.385,69966.0
2024-07-31 14:35:00,78.31,78.32,78.21,78.28,87233.0,76.385,76.3948,76.2875,76.3558,87233.0
2024-07-31 14:40:00,78.29,78.34,78.26,78.27,56226.0,76.3655,76.4143,76.3362,76.346,56226.0
2024-07-31 14:45:00,78.28,78.31,78.25,78.28,49687.0,76.3558,76.385,76.3265,76.3558,49687.0
2024-07-31 14:50:00,78.27,78.28,78.19,78.22,74081.0,76.346,76.3558,76.268,76.2972,74081.0
2024-07-31 14:55:00,78.22,78.31,78.22,78.25,53500.0,76.2972,76.385,76.2972,76.3265,53500.0
2024-07-31 15:00:00,78.25,78.28,78.2,78.2,76003.0,76.3265,76.3558,76.2777,76.2777,76003.0
2024-07-31 15:05:00,78.2,78.23,78.17,78.17,99305.0,76.2777,76.307,76.2485,76.2485,99305.0
2024-07-31 15:10:00,78.18,78.19,78.05,78.08,404945.0,76.2582,76.268,76.1314,76.1607,404945.0
2024-07-31 15:15:00,78.09,78.1,77.93,77.94,189393.0,76.1704,76.1802,76.0144,76.0241,189393.0
2024-07-31 15:20:00,77.95,78.06,77.92,78.02,117286.0,76.0339,76.1412,76.0046,76.1021,117286.0
2024-07-31 15:25:00,78.02,78.04,77.9,77.92,246081.0,76.1021,76.1217,75.9851,76.0046,246081.0
2024-07-31 15:30:00,77.92,77.93,77.78,77.86,244600.0,76.0046,76.0144,75.868,75.9461,244600.0
2024-07-31 15:35:00,77.87,77.97,77.86,77.91,124136.0,75.9558,76.0534,75.9461,75.9949,124136.0
2024-07-31 15:40:00,77.92,77.99,77.88,77.98,187464.0,76.0046,76.0729,75.9656,76.0631,187464.0
2024-07-31 15:45:00,77.98,78.0,77.89,77.91,166482.0,76.0631,76.0826,75.9753,75.9949,166482.0
2024-07-31 15:50:00,77.91,77.99,77.77,77.87,396575.0,75.9949,76.0729,75.8583,75.9558,396575.0
2024-07-31 15:55:00,77.87,77.87,77.78,77.83,1387827.0,75.9558,75.9558,75.868,75.9168,1387827.0
2024-08-01 09:30:00,78.0,78.23,77.97,78.19,390721.0,76.0826,76.307,76.0534,76.268,390721.0
2024-08-01 09:35:00,78.19,78.23,77.95,77.97,230204.0,76.268,76.307,76.0339,76.0534,230204.0
2024-08-01 09:40:00,77.97,78.05,77.92,77.92,88703.0,76.0534,76.1314,76.0046,76.0046,88703.0
2024-08-01 09:45:00,77.92,77.94,77.77,77.88,131060.0,76.0046,76.0241,75.8583,75.9656,131060.0
2024-08-01 09:50:00,77.88,77.99,77.87,77.92,130530.0,75.9656,76.0729,75.9558,76.0046,130530.0
2024-08-01 09:55:00,77.92,77.95,77.84,77.91,109990.0,76.0046,76.0339,75.9266,75.9949,109990.0
2024-08-01 10:00:00,77.92,78.01,77.87,77.98,242374.0,76.0046,76.0924,75.9558,76.0631,242374.0
2024-08-01 10:05:00,77.98,78.02,77.91,77.91,130917.0,76.0631,76.1021,75.9949,75.9949,130917.0
2024-08-01 10:10:00,77.91,77.93,77.83,77.85,109396.0,75.9949,76.0144,75.9168,75.9363,109396.0
2024-08-01 10:15:00,77.85,77.88,77.79,77.85,84221.0,75.9363,75.9656,75.8778,75.9363,84221.0
2024-08-01 10:20:00,77.86,77.94,77.86,77.91,211231.0,75.9461,76.0241,75.9461,75.9949,211231.0
2024-08-01 10:25:00,77.91,77.99,77.89,77.89,284545.0,75.9949,76.0729,75.9753,75.9753,284545.0
2024-08-01 10:30:00,77.89,77.92,77.83,77.85,149726.0,75.9753,76.0046,75.9168,75.9363,149726.0
2024-08-01 10:35:00,77.84,77.85,77.75,77.78,221286.0,75.9266,75.9363,75.8388,75.868,221286.0
2024-08-01 10:40:00,77.78,77.88,77.77,77.87,107404.0,75.868,75.9656,75.8583,75.9558,107404.0
2024-08-01 10:45:00,77.88,77.99,77.87,77.94,241466.0,75.9656,76.0729,75.9558,76.0241,241466.0
2024-08-01 10:50:00,77.94,77.95,77.85,77.92,253538.0,76.0241,76.0339,75.9363,76.0046,253538.0
2024-08-01 10:55:00,77.92,77.92,77.83,77.83,163537.0,76.0046,76.0046,75.9168,75.9168,163537.0
2024-08-01 11:00:00,77.83,77.91,77.83,77.89,296555.0,75.9168,75.9949,75.9168,75.9753,296555.0
2024-08-01 11:05:00,77.9,77.96,77.88,77.96,263238.0,75.9851,76.0436,75.9656,76.0436,263238.0
2024-08-01 11:10:00,77.95,77.95,77.8,77.85,120412.0,76.0339,76.0339,75.8876,75.9363,120412.0
2024-08-01 11:15:00,77.86,77.93,77.85,77.9,109166.0,75.9461,76.0144,75.9363,75.9851,109166.0
2024-08-01 11:20:00,77.9,77.99,77.9,77.99,133009.0,75.9851,76.0729,75.9851,76.0729,133009.0
2024-08-01 11:25:00,77.99,78.02,77.96,77.98,101231.0,76.0729,76.1021,76.0436,76.0631,101231.0
2024-08-01 11:30:00,77.98,78.06,77.97,78.0,138449.0,76.0631,76.1412,76.0534,76.0826,138449.0
2024-08-01 11:35:00,78.0,78.1,77.98,78.09,196966.0,76.0826,76.1802,76.0631,76.1704,196966.0
2024-08-01 11:40:00,78.09,78.19,78.06,78.18,157335.0,76.1704,76.268,76.1412,76.2582,157335.0
2024-08-01 11:45:00,78.17,78.19,78.1,78.1,354215.0,76.2485,76.268,76.1802,76.1802,354215.0
2024-08-01 11:50:00,78.1,78.12,78.08,78.12,182069.0,76.1802,76.1997,76.1607,76.1997,182069.0
2024-08-01 11:55:00,78.12,78.17,78.1,78.15,186398.0,76.1997,76.2485,76.1802,76.229,186398.0
2024-08-01 12:00:00,78.15,78.16,78.07,78.08,102537.0,76.229,76.2387,76.1509,76.1607,102537.0
2024-08-01 12:05:00,78.08,78.13,78.06,78.09,73886.0,76.1607,76.2094,76.1412,76.1704,73886.0
2024-08-01 12:10:00,78.09,78.12,78.08,78.11,90208.0,76.1704,76.1997,76.1607,76.1899,90208.0
2024-08-01 12:15:00,78.12,78.22,78.11,78.2,87059.0,76.1997,76.2972,76.1899,76.2777,87059.0
2024-08-01 12:20:00,78.2,78.21,78.06,78.09,88216.0,76.2777,76.2875,76.1412,76.1704,88216.0
2024-08-01 12:25:00,78.09,78.19,78.08,78.18,91886.0,76.1704,76.268,76.1607,76.2582,91886.0
2024-08-01 12:30:00,78.17,78.18,78.08,78.11,67053.0,76.2485,76.2582,76.1607,76.1899,67053.0
2024-08-01 12:35:00,78.12,78.16,78.1,78.15,53969.0,76.1997,76.2387,76.1802,76.229,53969.0
2024-08-01 12:40:00,78.14,78.14,78.06,78.09,112037.0,76.2192,76.2192,76.1412,76.1704,112037.0
2024-08-01 12:45:00,78.09,78.17,78.08,78.15,139316.0,76.1704,76.2485,76.1607,76.229,139316.0
2024-08-01 12:50:00,78.16,78.25,78.14,78.23,88176.0,76.2387,76.3265,76.2192,76.307,88176.0
2024-08-01 12:55:00,78.23,78.24,78.15,78.15,103684.0,76.307,76.3167,76.229,76.229,103684.0
2024-08-01 13:00:00,78.16,78.19,78.14,78.17,104060.0,76.2387,76.268,76.2192,76.2485,104060.0
2024-08-01 13:05:00,78.17,78.23,78.16,78.21,97027.0,76.2485,76.307,76.2387,76.2875,97027.0
2024-08-01 13:10:00,78.21,78.3,78.2,78.26,125245.0,76.2875,76.3753,76.2777,76.3362,125245.0
2024-08-01 13:15:00,78.26,78.29,78.22,78.25,140562.0,76.3362,76.3655,76.2972,76.3265,140562.0
2024-08-01 13:20:00,78.25,78.41,78.24,78.4,154530.0,76.3265,76.4826,76.3167,76.4728,154530.0
2024-08-01 13:25:00,78.4,78.44,78.37,78.42,91242.0,76.4728,76.5118,76.4435,76.4923,91242.0
2024-08-01 13:30:00,78.41,78.42,78.36,78.4,83006.0,76.4826,76.4923,76.4338,76.4728,83006.0
2024-08-01 13:35:00,78.4,78.44,78.35,78.44,91098.0,76.4728,76.5118,76.424,76.5118,91098.0
2024-08-01 13:40:00,78.44,78.47,78.4,78.43,67629.0,76.5118,76.5411,76.4728,76.5021,67629.0
2024-08-01 13:45:00,78.42,78.42,78.36,78.38,68235.0,76.4923,76.4923,76.4338,76.4533,68235.0
2024-08-01 13:50:00,78.38,78.38,78.27,78.27,166579.0,76.4533,76.4533,76.346,76.346,166579.0
2024-08-01 13:55:00,78.27,78.32,78.24,78.3,107460.0,76.346,76.3948,76.3167,76.3753,107460.0
2024-08-01 14:00:00,78.3,78.32,78.22,78.26,86651.0,76.3753,76.3948,76.2972,76.3362,86651.0
2024-08-01 14:05:00,78.26,78.37,78.25,78.36,87630.0,76.3362,76.4435,76.3265,76.4338,87630.0
2024-08-01 14:10:00,78.36,78.38,78.31,78.34,105231.0,76.4338,76.4533,76.385,76.4143,105231.0
2024-08-01 14:15:00,78.34,78.42,78.34,78.41,77702.0,76.4143,76.4923,76.4143,76.4826,77702.0
2024-08-01 14:20:00,78.41,78.43,78.34,78.36,67534.0,76.4826,76.5021,76.4143,76.4338,67534.0
2024-08-01 14:25:00,78.36,78.36,78.31,78.31,71373.0,76.4338,76.4338,76.385,76.385,71373.0
2024-08-01 14:30:00,78.31,78.35,78.27,78.35,74630.0,76.385,76.424,76.346,76.424,74630.0
2024-08-01 14:35:00,78.35,78.37,78.31,78.37,71017.0,76.424,76.4435,76.385,76.4435,71017.0
2024-08-01 14:40:00,78.37,78.4,78.33,78.36,92886.0,76.4435,76.4728,76.4045,76.4338,92886.0
2024-08-01 14:45:00,78.36,78.46,78.36,78.44,79175.0,76.4338,76.5313,76.4338,76.5118,79175.0
2024-08-01 14:50:00,78.44,78.52,78.41,78.5,87398.0,76.5118,76.5899,76.4826,76.5704,87398.0
2024-08-01 14:55:00,78.49,78.55,78.48,78.54,86402.0,76.5606,76.6191,76.5508,76.6094,86402.0
2024-08-01 15:00:00,78.54,78.55,78.49,78.55,112497.0,76.6094,76.6191,76.5606,76.6191,112497.0
2024-08-01 15:05:00,78.55,78.62,78.54,78.62,117975.0,76.6191,76.6874,76.6094,76.6874,117975.0
2024-08-01 15:10:00,78.62,78.64,78.58,78.64,141688.0,76.6874,76.7069,76.6484,76.7069,141688.0
2024-08-01 15:15:00,78.63,78.63,78.54,78.55,104518.0,76.6972,76.6972,76.6094,76.6191,104518.0
2024-08-01 15:20:00,78.55,78.57,78.51,78.55,143028.0,76.6191,76.6386,76.5801,76.6191,143028.0
2024-08-01 15:25:00,78.55,78.62,78.55,78.6,114274.0,76.6191,76.6874,76.6191,76.6679,114274.0
2024-08-01 15:30:00,78.61,78.65,78.57,78.62,161367.0,76.6776,76.7167,76.6386,76.6874,161367.0
2024-08-01 15:35:00,78.63,78.71,78.62,78.68,196351.0,76.6972,76.7752,76.6874,76.7459,196351.0
2024-08-01 15:40:00,78.68,78.69,78.63,78.68,245360.0,76.7459,76.7557,76.6972,76.7459,245360.0
2024-08-01 15:45:00,78.67,78.74,78.64,78.64,421070.0,76.7362,76.8045,76.7069,76.7069,421070.0
2024-08-01 15:50:00,78.63,78.71,78.57,78.58,904736.0,76.6972,76.7752,76.6386,76.6484,904736.0
2024-08-01 15:55:00,78.58,78.7,78.58,78.62,1611575.0,76.6484,76.7654,76.6484,76.6874,1611575.0
2024-08-02 09:30:00,79.17,79.6,79.1,79.56,1002382.0,77.2239,77.6433,77.1556,77.6043,1002382.0
2024-08-02 09:35:00,79.56,79.59,79.25,79.28,572566.0,77.6043,77.6336,77.3019,77.3312,572566.0
2024-08-02 09:40:00,79.27,79.44,79.17,79.43,378996.0,77.3214,77.4872,77.2239,77.4775,378996.0
2024-08-02 09:45:00,79.42,79.66,79.4,79.65,1363181.0,77.4677,77.7018,77.4482,77.6921,1363181.0
2024-08-02 09:50:00,79.65,79.75,79.63,79.66,260166.0,77.6921,77.7896,77.6726,77.7018,260166.0
2024-08-02 09:55:00,79.66,79.7,79.56,79.63,263613.0,77.7018,77.7409,77.6043,77.6726,263613.0
2024-08-02 10:00:00,79.64,79.67,79.33,79.5,283797.0,77.6823,77.7116,77.3799,77.5458,283797.0
2024-08-02 10:05:00,79.51,79.53,79.21,79.29,217407.0,77.5555,77.575,77.2629,77.3409,217407.0
2024-08-02 10:10:00,79.29,79.37,79.14,79.19,224656.0,77.3409,77.419,77.1946,77.2434,224656.0
2024-08-02 10:15:00,79.19,79.23,78.92,78.92,315789.0,77.2434,77.2824,76.98,76.98,315789.0
2024-08-02 10:20:00,78.92,78.93,78.76,78.8,239728.0,76.98,76.9898,76.824,76.863,239728.0
2024-08-02 10:25:00,78.8,78.82,78.67,78.69,259838.0,76.863,76.8825,76.7362,76.7557,259838.0
2024-08-02 10:30:00,78.68,78.7,78.63,78.69,182734.0,76.7459,76.7654,76.6972,76.7557,182734.0
2024-08-02 10:35:00,78.69,78.71,78.59,78.65,283437.0,76.7557,76.7752,76.6581,76.7167,283437.0
2024-08-02 10:40:00,78.65,78.71,78.47,78.52,462904.0,76.7167,76.7752,76.5411,76.5899,462904.0
2024-08-02 10:45:00,78.52,78.52,78.29,78.36,365963.0,76.5899,76.5899,76.3655,76.4338,365963.0
2024-08-02 10:50:00,78.36,78.43,78.28,78.3,321825.0,76.4338,76.5021,76.3558,76.3753,321825.0
2024-08-02 10:55:00,78.3,78.3,78.13,78.22,221777.0,76.3753,76.3753,76.2094,76.2972,221777.0
2024-08-02 11:00:00,78.22,78.25,78.06,78.08,116270.0,76.2972,76.3265,76.1412,76.1607,116270.0
2024-08-02 11:05:00,78.07,78.1,77.94,78.01,210501.0,76.1509,76.1802,76.0241,76.0924,210501.0
2024-08-02 11:10:00,78.01,78.04,77.96,78.01,242096.0,76.0924,76.1217,76.0436,76.0924,242096.0
2024-08-02 11:15:00,78.01,78.11,77.99,78.07,308592.0,76.0924,76.1899,76.0729,76.1509,308592.0
2024-08-02 11:20:00,78.07,78.14,78.01,78.04,411545.0,76.1509,76.2192,76.0924,76.1217,411545.0
2024-08-02 11:25:00,78.04,78.04,77.94,77.96,216189.0,76.1217,76.1217,76.0241,76.0436,216189.0
2024-08-02 11:30:00,77.97,77.97,77.8,77.82,268692.0,76.0534,76.0534,75.8876,75.9071,268692.0
2024-08-02 11:35:00,77.82,77.95,77.81,77.9,187078.0,75.9071,76.0339,75.8973,75.9851,187078.0
2024-08-02 11:40:00,77.91,77.94,77.84,77.85,480422.0,75.9949,76.0241,75.9266,75.9363,480422.0
2024-08-02 11:45:00,77.85,78.1,77.85,78.1,311622.0,75.9363,76.1802,75.9363,76.1802,311622.0
2024-08-02 11:50:00,78.1,78.16,78.07,78.09,223333.0,76.1802,76.2387,76.1509,76.1704,223333.0
2024-08-02 11:55:00,78.09,78.19,78.07,78.15,271799.0,76.1704,76.268,76.1509,76.229,271799.0
2024-08-02 12:00:00,78.15,78.32,78.14,78.32,119325.0,76.229,76.3948,76.2192,76.3948,119325.0
2024-08-02 12:05:00,78.32,78.43,78.25,78.42,538720.0,76.3948,76.5021,76.3265,76.4923,538720.0
2024-08-02 12:10:00,78.41,78.41,78.29,78.35,519352.0,76.4826,76.4826,76.3655,76.424,519352.0
2024-08-02 12:15:00,78.34,78.46,78.34,78.45,114705.0,76.4143,76.5313,76.4143,76.5216,114705.0
2024-08-02 12:20:00,78.45,78.48,78.39,78.46,100530.0,76.5216,76.5508,76.4631,76.5313,100530.0
2024-08-02 12:25:00,78.46,78.55,78.46,78.54,104111.0,76.5313,76.6191,76.5313,76.6094,104111.0
2024-08-02 12:30:00,78.55,78.71,78.54,78.66,163544.0,76.6191,76.7752,76.6094,76.7264,163544.0
2024-08-02 12:35:00,78.66,78.74,78.64,78.73,135243.0,76.7264,76.8045,76.7069,76.7947,135243.0
2024-08-02 12:40:00,78.73,78.81,78.69,78.8,149245.0,76.7947,76.8727,76.7557,76.863,149245.0
2024-08-02 12:45:00,78.8,78.89,78.75,78.88,113323.0,76.863,76.9508,76.8142,76.941,113323.0
2024-08-02 12:50:00,78.87,78.89,78.76,78.78,193350.0,76.9313,76.9508,76.824,76.8435,193350.0
2024-08-02 12:55:00,78.79,78.83,78.75,78.76,148764.0,76.8532,76.8922,76.8142,76.824,148764.0
2024-08-02 13:00:00,78.76,78.77,78.66,78.67,132956.0,76.824,76.8337,76.7264,76.7362,132956.0
2024-08-02 13:05:00,78.67,78.7,78.61,78.69,154163.0,76.7362,76.7654,76.6776,76.7557,154163.0
2024-08-02 13:10:00,78.7,78.78,78.68,78.78,112368.0,76.7654,76.8435,76.7459,76.8435,112368.0
2024-08-02 13:15:00,78.77,78.81,78.76,78.77,86074.0,76.8337,76.8727,76.824,76.8337,86074.0
2024-08-02 13:20:00,78.76,78.77,78.73,78.76,87170.0,76.824,76.8337,76.7947,76.824,87170.0
2024-08-02 13:25:00,78.75,78.79,78.73,78.79,57800.0,76.8142,76.8532,76.7947,76.8532,57800.0
2024-08-02 13:30:00,78.79,78.8,78.71,78.75,95186.0,76.8532,76.863,76.7752,76.8142,95186.0
2024-08-02 13:35:00,78.75,78.81,78.73,78.77,77748.0,76.8142,76.8727,76.7947,76.8337,77748.0
2024-08-02 13:40:00,78.78,78.8,78.72,78.72,76051.0,76.8435,76.863,76.7849,76.7849,76051.0
2024-08-02 13:45:00,78.73,78.82,78.72,78.8,81223.0,76.7947,76.8825,76.7849,76.863,81223.0
2024-08-02 13:50:00,78.8,78.84,78.75,78.75,85151.0,76.863,76.902,76.8142,76.8142,85151.0
2024-08-02 13:55:00,78.75,78.76,78.68,78.71,128655.0,76.8142,76.824,76.7459,76.7752,128655.0
2024-08-02 14:00:00,78.7,78.71,78.59,78.65,88014.0,76.7654,76.7752,76.6581,76.7167,88014.0
2024-08-02 14:05:00,78.66,78.72,78.65,78.68,102629.0,76.7264,76.7849,76.7167,76.7459,102629.0
2024-08-02 14:10:00,78.69,78.8,78.68,78.8,58451.0,76.7557,76.863,76.7459,76.863,58451.0
2024-08-02 14:15:00,78.79,78.86,78.78,78.84,173243.0,76.8532,76.9215,76.8435,76.902,173243.0
2024-08-02 14:20:00,78.84,78.85,78.73,78.73,123711.0,76.902,76.9117,76.7947,76.7947,123711.0
2024-08-02 14:25:00,78.74,78.81,78.73,78.8,119228.0,76.8045,76.8727,76.7947,76.863,119228.0
2024-08-02 14:30:00,78.8,78.81,78.75,78.79,123708.0,76.863,76.8727,76.8142,76.8532,123708.0
2024-08-02 14:35:00,78.79,78.81,78.73,78.78,157600.0,76.8532,76.8727,76.7947,76.8435,157600.0
2024-08-02 14:40:00,78.77,78.87,78.76,78.81,105733.0,76.8337,76.9313,76.824,76.8727,105733.0
2024-08-02 14:45:00,78.81,78.87,78.8,78.83,76497.0,76.8727,76.9313,76.863,76.8922,76497.0
2024-08-02 14:50:00,78.84,78.92,78.83,78.91,90164.0,76.902,76.98,76.8922,76.9703,90164.0
2024-08-02 14:55:00,78.9,78.98,78.9,78.97,132580.0,76.9605,77.0386,76.9605,77.0288,132580.0
2024-08-02 15:00:00,78.97,79.02,78.94,78.95,108094.0,77.0288,77.0776,76.9995,77.0093,108094.0
2024-08-02 15:05:00,78.95,78.96,78.9,78.92,103146.0,77.0093,77.019,76.9605,76.98,103146.0
2024-08-02 15:10:00,78.92,78.96,78.89,78.95,112935.0,76.98,77.019,76.9508,77.0093,112935.0
2024-08-02 15:15:00,78.95,78.98,78.91,78.97,90539.0,77.0093,77.0386,76.9703,77.0288,90539.0
2024-08-02 15:20:00,78.97,79.01,78.95,79.01,132861.0,77.0288,77.0678,77.0093,77.0678,132861.0
2024-08-02 15:25:00,79.01,79.07,78.99,79.06,132954.0,77.0678,77.1263,77.0483,77.1166,132954.0
2024-08-02 15:30:00,79.06,79.11,79.04,79.04,266914.0,77.1166,77.1654,77.0971,77.0971,266914.0
2024-08-02 15:35:00,79.04,79.08,78.96,78.97,286497.0,77.0971,77.1361,77.019,77.0288,286497.0
2024-08-02 15:40:00,78.97,79.03,78.94,79.02,247055.0,77.0288,77.0873,76.9995,77.0776,247055.0
2024-08-02 15:45:00,79.02,79.12,79.0,79.02,369479.0,77.0776,77.1751,77.0581,77.0776,369479.0
2024-08-02 15:50:00,79.02,79.15,79.02,79.13,700897.0,77.0776,77.2044,77.0776,77.1849,700897.0
2024-08-02 15:55:00,79.13,79.29,79.12,79.27,1611954.0,77.1849,77.3409,77.1751,77.3214,1611954.0
2024-08-05 09:30:00,79.12,79.35,78.81,78.81,1177994.0,77.1751,77.3995,76.8727,76.8727,1177994.0
2024-08-05 09:35:00,78.81,78.83,78.38,78.52,641629.0,76.8727,76.8922,76.4533,76.5899,641629.0
2024-08-05 09:40:00,78.51,78.81,78.4,78.51,894083.0,76.5801,76.8727,76.4728,76.5801,894083.0
2024-08-05 09:45:00,78.51,78.66,78.3,78.33,663225.0,76.5801,76.7264,76.3753,76.4045,663225.0
2024-08-05 09:50:00,78.34,78.87,78.33,78.62,637585.0,76.4143,76.9313,76.4045,76.6874,637585.0
2024-08-05 09:55:00,78.62,78.64,78.29,78.33,456364.0,76.6874,76.7069,76.3655,76.4045,456364.0
2024-08-05 10:00:00,78.33,78.7,78.27,78.34,695247.0,76.4045,76.7654,76.346,76.4143,695247.0
2024-08-05 10:05:00,78.33,78.55,78.16,78.55,522443.0,76.4045,76.6191,76.2387,76.6191,522443.0
2024-08-05 10:10:00,78.55,78.55,78.27,78.27,399136.0,76.6191,76.6191,76.346,76.346,399136.0
2024-08-05 10:15:00,78.27,78.51,78.2,78.43,399577.0,76.346,76.5801,76.2777,76.5021,399577.0
2024-08-05 10:20:00,78.42,78.47,78.29,78.36,373103.0,76.4923,76.5411,76.3655,76.4338,373103.0
2024-08-05 10:25:00,78.37,78.41,78.08,78.1,259454.0,76.4435,76.4826,76.1607,76.1802,259454.0
2024-08-05 10:30:00,78.1,78.19,78.03,78.06,224451.0,76.1802,76.268,76.1119,76.1412,224451.0
2024-08-05 10:35:00,78.06,78.15,77.93,78.01,275610.0,76.1412,76.229,76.0144,76.0924,275610.0
2024-08-05 10:40:00,78.0,78.03,77.9,78.02,234838.0,76.0826,76.1119,75.9851,76.1021,234838.0
2024-08-05 10:45:00,78.02,78.11,78.01,78.05,278085.0,76.1021,76.1899,76.0924,76.1314,278085.0
2024-08-05 10:50:00,78.06,78.22,78.05,78.12,280671.0,76.1412,76.2972,76.1314,76.1997,280671.0
2024-08-05 10:55:00,78.12,78.14,77.96,77.98,306502.0,76.1997,76.2192,76.0436,76.0631,306502.0
2024-08-05 11:00:00,77.97,78.02,77.84,77.86,313459.0,76.0534,76.1021,75.9266,75.9461,313459.0
2024-08-05 11:05:00,77.87,78.07,77.84,78.04,329932.0,75.9558,76.1509,75.9266,76.1217,329932.0
2024-08-05 11:10:00,78.04,78.06,77.92,77.95,288045.0,76.1217,76.1412,76.0046,76.0339,288045.0
2024-08-05 11:15:00,77.95,77.98,77.84,77.84,231087.0,76.0339,76.0631,75.9266,75.9266,231087.0
2024-08-05 11:20:00,77.83,77.93,77.76,77.81,158209.0,75.9168,76.0144,75.8485,75.8973,158209.0
2024-08-05 11:25:00,77.81,77.97,77.79,77.97,395092.0,75.8973,76.0534,75.8778,76.0534,395092.0
2024-08-05 11:30:00,77.96,78.01,77.9,77.99,305082.0,76.0436,76.0924,75.9851,76.0729,305082.0
2024-08-05 11:35:00,77.98,78.09,77.96,77.97,240312.0,76.0631,76.1704,76.0436,76.0534,240312.0
2024-08-05 11:40:00,77.97,77.98,77.84,77.92,180594.0,76.0534,76.0631,75.9266,76.0046,180594.0
2024-08-05 11:45:00,77.93,77.93,77.72,77.73,188829.0,76.0144,76.0144,75.8095,75.8193,188829.0
2024-08-05 11:50:00,77.73,77.85,77.68,77.83,229009.0,75.8193,75.9363,75.7705,75.9168,229009.0
2024-08-05 11:55:00,77.82,77.87,77.78,77.83,140583.0,75.9071,75.9558,75.868,75.9168,140583.0
2024-08-05 12:00:00,77.83,77.83,77.7,77.78,199713.0,75.9168,75.9168,75.79,75.868,199713.0
2024-08-05 12:05:00,77.79,77.94,77.77,77.94,155855.0,75.8778,76.0241,75.8583,76.0241,155855.0
2024-08-05 12:10:00,77.94,77.94,77.85,77.9,240575.0,76.0241,76.0241,75.9363,75.9851,240575.0
2024-08-05 12:15:00,77.91,77.98,77.89,77.95,143729.0,75.9949,76.0631,75.9753,76.0339,143729.0
2024-08-05 12:20:00,77.95,78.07,77.94,77.96,139406.0,76.0339,76.1509,76.0241,76.0436,139406.0
2024-08-05 12:25:00,77.96,77.98,77.86,77.92,211403.0,76.0436,76.0631,75.9461,76.0046,211403.0
2024-08-05 12:30:00,77.92,77.99,77.89,77.98,370767.0,76.0046,76.0729,75.9753,76.0631,370767.0
2024-08-05 12:35:00,77.98,78.01,77.91,77.97,247241.0,76.0631,76.0924,75.9949,76.0534,247241.0
2024-08-05 12:40:00,77.97,78.01,77.86,77.89,132868.0,76.0534,76.0924,75.9461,75.9753,132868.0
2024-08-05 12:45:00,77.88,77.95,77.83,77.88,164995.0,75.9656,76.0339,75.9168,75.9656,164995.0
2024-08-05 12:50:00,77.88,77.9,77.8,77.87,172200.0,75.9656,75.9851,75.8876,75.9558,172200.0
2024-08-05 12:55:00,77.87,77.95,77.87,77.88,148694.0,75.9558,76.0339,75.9558,75.9656,148694.0
2024-08-05 13:00:00,77.88,77.89,77.72,77.74,137725.0,75.9656,75.9753,75.8095,75.829,137725.0
2024-08-05 13:05:00,77.73,77.79,77.69,77.77,156550.0,75.8193,75.8778,75.7803,75.8583,156550.0
2024-08-05 13:10:00,77.77,77.79,77.72,77.73,111412.0,75.8583,75.8778,75.8095,75.8193,111412.0
2024-08-05 13:15:00,77.73,77.75,77.67,77.69,116350.0,75.8193,75.8388,75.7608,75.7803,116350.0
2024-08-05 13:20:00,77.69,77.77,77.69,77.76,79194.0,75.7803,75.8583,75.7803,75.8485,79194.0
2024-08-05 13:25:00,77.77,77.82,77.76,77.77,208687.0,75.8583,75.9071,75.8485,75.8583,208687.0
2024-08-05 13:30:00,77.76,77.77,77.65,77.7,160067.0,75.8485,75.8583,75.7412,75.79,160067.0
2024-08-05 13:35:00,77.7,77.72,77.63,77.64,81207.0,75.79,75.8095,75.7217,75.7315,81207.0
2024-08-05 13:40:00,77.64,77.65,77.53,77.53,173975.0,75.7315,75.7412,75.6242,75.6242,173975.0
2024-08-05 13:45:00,77.54,77.57,77.52,77.54,99343.0,75.6339,75.6632,75.6144,75.6339,99343.0
2024-08-05 13:50:00,77.53,77.58,77.47,77.58,183337.0,75.6242,75.673,75.5657,75.673,183337.0
2024-08-05 13:55:00,77.57,77.61,77.53,77.59,173256.0,75.6632,75.7022,75.6242,75.6827,173256.0
2024-08-05 14:00:00,77.58,77.64,77.54,77.61,321933.0,75.673,75.7315,75.6339,75.7022,321933.0
2024-08-05 14:05:00,77.6,77.68,77.59,77.68,119600.0,75.6925,75.7705,75.6827,75.7705,119600.0
2024-08-05 14:10:00,77.68,77.7,77.64,77.68,120594.0,75.7705,75.79,75.7315,75.7705,120594.0
2024-08-05 14:15:00,77.67,77.72,77.66,77.69,245399.0,75.7608,75.8095,75.751,75.7803,245399.0
2024-08-05 14:20:00,77.69,77.79,77.68,77.77,120982.0,75.7803,75.8778,75.7705,75.8583,120982.0
2024-08-05 14:25:00,77.77,77.79,77.72,77.73,117655.0,75.8583,75.8778,75.8095,75.8193,117655.0
2024-08-05 14:30:00,77.72,77.75,77.58,77.6,134009.0,75.8095,75.8388,75.673,75.6925,134009.0
2024-08-05 14:35:00,77.6,77.64,77.57,77.61,154836.0,75.6925,75.7315,75.6632,75.7022,154836.0
2024-08-05 14:40:00,77.6,77.72,77.57,77.71,313595.0,75.6925,75.8095,75.6632,75.7998,313595.0
2024-08-05 14:45:00,77.71,77.81,77.68,77.8,352787.0,75.7998,75.8973,75.7705,75.8876,352787.0
2024-08-05 14:50:00,77.79,77.81,77.66,77.66,153125.0,75.8778,75.8973,75.751,75.751,153125.0
2024-08-05 14:55:00,77.66,77.71,77.62,77.69,173856.0,75.751,75.7998,75.712,75.7803,173856.0
2024-08-05 15:00:00,77.69,77.76,77.65,77.72,257334.0,75.7803,75.8485,75.7412,75.8095,257334.0
2024-08-05 15:05:00,77.71,77.74,77.68,77.68,201726.0,75.7998,75.829,75.7705,75.7705,201726.0
2024-08-05 15:10:00,77.67,77.69,77.56,77.59,197208.0,75.7608,75.7803,75.6535,75.6827,197208.0
2024-08-05 15:15:00,77.59,77.69,77.59,77.67,167748.0,75.6827,75.7803,75.6827,75.7608,167748.0
2024-08-05 15:20:00,77.67,77.71,77.64,77.66,282462.0,75.7608,75.7998,75.7315,75.751,282462.0
2024-08-05 15:25:00,77.66,77.66,77.56,77.57,417943.0,75.751,75.751,75.6535,75.6632,417943.0
2024-08-05 15:30:00,77.58,77.58,77.5,77.53,242366.0,75.673,75.673,75.5949,75.6242,242366.0
2024-08-05 15:35:00,77.54,77.59,77.51,77.53,447500.0,75.6339,75.6827,75.6047,75.6242,447500.0
2024-08-05 15:40:00,77.52,77.54,77.45,77.45,338522.0,75.6144,75.6339,75.5462,75.5462,338522.0
2024-08-05 15:45:00,77.45,77.52,77.44,77.46,373239.0,75.5462,75.6144,75.5364,75.5559,373239.0
2024-08-05 15:50:00,77.46,77.72,77.46,77.61,923380.0,75.5559,75.8095,75.5559,75.7022,923380.0
2024-08-05 15:55:00,77.61,77.82,77.6,77.77,1929636.0,75.7022,75.9071,75.6925,75.8583,1929636.0
2024-08-06 09:30:00,78.08,78.52,77.99,78.5,610689.0,76.1607,76.5899,76.0729,76.5704,610689.0
2024-08-06 09:35:00,78.5,78.74,78.46,78.69,334147.0,76.5704,76.8045,76.5313,76.7557,334147.0
2024-08-06 09:40:00,78.7,78.77,78.56,78.61,373415.0,76.7654,76.8337,76.6289,76.6776,373415.0
2024-08-06 09:45:00,78.61,78.72,78.53,78.59,243803.0,76.6776,76.7849,76.5996,76.6581,243803.0
2024-08-06 09:50:00,78.58,78.77,78.57,78.73,202253.0,76.6484,76.8337,76.6386,76.7947,202253.0
2024-08-06 09:55:00,78.73,78.8,78.66,78.76,172707.0,76.7947,76.863,76.7264,76.824,172707.0
2024-08-06 10:00:00,78.76,78.87,78.69,78.84,304782.0,76.824,76.9313,76.7557,76.902,304782.0
2024-08-06 10:05:00,78.86,78.93,78.8,78.92,206769.0,76.9215,76.9898,76.863,76.98,206769.0
2024-08-06 10:10:00,78.92,79.0,78.84,78.95,131409.0,76.98,77.0581,76.902,77.0093,131409.0
2024-08-06 10:15:00,78.96,79.03,78.9,78.9,241566.0,77.019,77.0873,76.9605,76.9605,241566.0
2024-08-06 10:20:00,78.9,78.97,78.84,78.92,127678.0,76.9605,77.0288,76.902,76.98,127678.0
2024-08-06 10:25:00,78.92,79.03,78.92,78.95,427472.0,76.98,77.0873,76.98,77.0093,427472.0
2024-08-06 10:30:00,78.96,78.98,78.87,78.95,205174.0,77.019,77.0386,76.9313,77.0093,205174.0
2024-08-06 10:35:00,78.95,79.05,78.85,78.89,182323.0,77.0093,77.1068,76.9117,76.9508,182323.0
2024-08-06 10:40:00,78.88,78.95,78.85,78.94,201834.0,76.941,77.0093,76.9117,76.9995,201834.0
2024-08-06 10:45:00,78.93,79.04,78.88,79.01,269257.0,76.9898,77.0971,76.941,77.0678,269257.0
2024-08-06 10:50:00,79.0,79.03,78.89,79.0,145817.0,77.0581,77.0873,76.9508,77.0581,145817.0
2024-08-06 10:55:00,78.99,79.08,78.96,78.99,160938.0,77.0483,77.1361,77.019,77.0483,160938.0
2024-08-06 11:00:00,78.98,79.05,78.93,79.02,138526.0,77.0386,77.1068,76.9898,77.0776,138526.0
2024-08-06 11:05:00,79.02,79.09,78.92,78.93,163262.0,77.0776,77.1458,76.98,76.9898,163262.0
2024-08-06 11:10:00,78.92,78.97,78.88,78.94,90924.0,76.98,77.0288,76.941,76.9995,90924.0
2024-08-06 11:15:00,78.95,78.96,78.83,78.84,98834.0,77.0093,77.019,76.8922,76.902,98834.0
2024-08-06 11:20:00,78.84,78.87,78.73,78.74,111820.0,76.902,76.9313,76.7947,76.8045,111820.0
2024-08-06 11:25:00,78.74,78.82,78.72,78.75,102941.0,76.8045,76.8825,76.7849,76.8142,102941.0
2024-08-06 11:30:00,78.74,78.77,78.68,78.72,149081.0,76.8045,76.8337,76.7459,76.7849,149081.0
2024-08-06 11:35:00,78.73,78.84,78.72,78.81,76774.0,76.7947,76.902,76.7849,76.8727,76774.0
2024-08-06 11:40:00,78.81,78.84,78.73,78.8,73625.0,76.8727,76.902,76.7947,76.863,73625.0
2024-08-06 11:45:00,78.81,78.87,78.78,78.86,79554.0,76.8727,76.9313,76.8435,76.9215,79554.0
2024-08-06 11:50:00,78.87,78.95,78.86,78.91,110896.0,76.9313,77.0093,76.9215,76.9703,110896.0
2024-08-06 11:55:00,78.91,78.95,78.86,78.88,75055.0,76.9703,77.0093,76.9215,76.941,75055.0
2024-08-06 12:00:00,78.89,78.95,78.87,78.93,84043.0,76.9508,77.0093,76.9313,76.9898,84043.0
2024-08-06 12:05:00,78.94,79.02,78.93,78.97,182044.0,76.9995,77.0776,76.9898,77.0288,182044.0
2024-08-06 12:10:00,78.97,78.99,78.92,78.98,58750.0,77.0288,77.0483,76.98,77.0386,58750.0
2024-08-06 12:15:00,78.98,79.01,78.95,78.98,52600.0,77.0386,77.0678,77.0093,77.0386,52600.0
2024-08-06 12:20:00,78.98,78.98,78.9,78.94,40912.0,77.0386,77.0386,76.9605,76.9995,40912.0
2024-08-06 12:25:00,78.94,78.94,78.89,78.89,68934.0,76.9995,76.9995,76.9508,76.9508,68934.0
2024-08-06 12:30:00,78.89,78.93,78.85,78.85,52438.0,76.9508,76.9898,76.9117,76.9117,52438.0
2024-08-06 12:35:00,78.85,78.9,78.83,78.87,64224.0,76.9117,76.9605,76.8922,76.9313,64224.0
2024-08-06 12:40:00,78.88,78.9,78.85,78.87,54213.0,76.941,76.9605,76.9117,76.9313,54213.0
2024-08-06 12:45:00,78.87,78.9,78.81,78.81,58140.0,76.9313,76.9605,76.8727,76.8727,58140.0
2024-08-06 12:50:00,78.81,78.97,78.8,78.92,124119.0,76.8727,77.0288,76.863,76.98,124119.0
2024-08-06 12:55:00,78.92,78.95,78.88,78.88,67941.0,76.98,77.0093,76.941,76.941,67941.0
2024-08-06 13:00:00,78.88,78.94,78.86,78.88,68515.0,76.941,76.9995,76.9215,76.941,68515.0
2024-08-06 13:05:00,78.88,78.93,78.87,78.91,50195.0,76.941,76.9898,76.9313,76.9703,50195.0
2024-08-06 13:10:00,78.91,78.96,78.9,78.95,85633.0,76.9703,77.019,76.9605,77.0093,85633.0
2024-08-06 13:15:00,78.95,79.03,78.92,78.92,79925.0,77.0093,77.0873,76.98,76.98,79925.0
2024-08-06 13:20:00,78.92,78.95,78.88,78.89,103871.0,76.98,77.0093,76.941,76.9508,103871.0
2024-08-06 13:25:00,78.89,78.96,78.88,78.95,44295.0,76.9508,77.019,76.941,77.0093,44295.0
2024-08-06 13:30:00,78.95,78.97,78.9,78.96,52274.0,77.0093,77.0288,76.9605,77.019,52274.0
2024-08-06 13:35:00,78.97,78.98,78.94,78.95,74275.0,77.0288,77.0386,76.9995,77.0093,74275.0
2024-08-06 13:40:00,78.95,78.98,78.91,78.96,66648.0,77.0093,77.0386,76.9703,77.019,66648.0
2024-08-06 13:45:00,78.97,78.97,78.92,78.94,79932.0,77.0288,77.0288,76.98,76.9995,79932.0
2024-08-06 13:50:00,78.95,78.99,78.94,78.98,80896.0,77.0093,77.0483,76.9995,77.0386,80896.0
2024-08-06 13:55:00,78.98,79.01,78.97,78.99,134975.0,77.0386,77.0678,77.0288,77.0483,134975.0
2024-08-06 14:00:00,78.98,79.0,78.89,78.89,88834.0,77.0386,77.0581,76.9508,76.9508,88834.0
2024-08-06 14:05:00,78.9,78.92,78.85,78.86,112908.0,76.9605,76.98,76.9117,76.9215,112908.0
2024-08-06 14:10:00,78.86,78.89,78.79,78.8,130722.0,76.9215,76.9508,76.8532,76.863,130722.0
2024-08-06 14:15:00,78.8,78.92,78.78,78.9,169061.0,76.863,76.98,76.8435,76.9605,169061.0
2024-08-06 14:20:00,78.9,78.99,78.89,78.95,95899.0,76.9605,77.0483,76.9508,77.0093,95899.0
2024-08-06 14:25:00,78.95,78.97,78.9,78.97,57641.0,77.0093,77.0288,76.9605,77.0288,57641.0
2024-08-06 14:30:00,78.98,79.04,78.96,79.02,96673.0,77.0386,77.0971,77.019,77.0776,96673.0
2024-08-06 14:35:00,79.02,79.09,79.01,79.07,118129.0,77.0776,77.1458,77.0678,77.1263,118129.0
2024-08-06 14:40:00,79.06,79.09,79.04,79.09,188658.0,77.1166,77.1458,77.0971,77.1458,188658.0
2024-08-06 14:45:00,79.09,79.09,79.04,79.06,792346.0,77.1458,77.1458,77.0971,77.1166,792346.0
2024-08-06 14:50:00,79.05,79.07,79.02,79.03,130504.0,77.1068,77.1263,77.0776,77.0873,130504.0
2024-08-06 14:55:00,79.03,79.04,78.9,78.91,159201.0,77.0873,77.0971,76.9605,76.9703,159201.0
2024-08-06 15:00:00,78.91,78.91,78.73,78.74,188762.0,76.9703,76.9703,76.7947,76.8045,188762.0
2024-08-06 15:05:00,78.75,78.76,78.69,78.75,248037.0,76.8142,76.824,76.7557,76.8142,248037.0
2024-08-06 15:10:00,78.74,78.79,78.7,78.77,95819.0,76.8045,76.8532,76.7654,76.8337,95819.0
2024-08-06 15:15:00,78.78,78.79,78.63,78.67,137293.0,76.8435,76.8532,76.6972,76.7362,137293.0
2024-08-06 15:20:00,78.67,78.83,78.64,78.83,115085.0,76.7362,76.8922,76.7069,76.8922,115085.0
2024-08-06 15:25:00,78.84,78.86,78.78,78.81,120945.0,76.902,76.9215,76.8435,76.8727,120945.0
2024-08-06 15:30:00,78.81,78.81,78.71,78.78,131405.0,76.8727,76.8727,76.7752,76.8435,131405.0
2024-08-06 15:35:00,78.77,78.81,78.73,78.79,189296.0,76.8337,76.8727,76.7947,76.8532,189296.0
2024-08-06 15:40:00,78.8,78.8,78.66,78.68,195706.0,76.863,76.863,76.7264,76.7459,195706.0
2024-08-06 15:45:00,78.67,78.7,78.59,78.6,269116.0,76.7362,76.7654,76.6581,76.6679,269116.0
2024-08-06 15:50:00,78.59,78.66,78.42,78.45,494008.0,76.6581,76.7264,76.4923,76.5216,494008.0
2024-08-06 15:55:00,78.45,78.46,78.24,78.26,1436377.0,76.5216,76.5313,76.3167,76.3362,1436377.0
2024-08-07 09:30:00,78.56,78.65,78.36,78.53,373710.0,76.6289,76.7167,76.4338,76.5996,373710.0
2024-08-07 09:35:00,78.53,78.81,78.48,78.71,251126.0,76.5996,76.8727,76.5508,76.7752,251126.0
2024-08-07 09:40:00,78.69,78.81,78.68,78.78,148077.0,76.7557,76.8727,76.7459,76.8435,148077.0
2024-08-07 09:45:00,78.79,78.9,78.78,78.8,165033.0,76.8532,76.9605,76.8435,76.863,165033.0
2024-08-07 09:50:00,78.8,78.98,78.78,78.98,176114.0,76.863,77.0386,76.8435,77.0386,176114.0
2024-08-07 09:55:00,78.98,79.22,78.98,79.2,380936.0,77.0386,77.2727,77.0386,77.2531,380936.0
2024-08-07 10:00:00,79.2,79.29,79.14,79.2,140700.0,77.2531,77.3409,77.1946,77.2531,140700.0
2024-08-07 10:05:00,79.2,79.3,79.11,79.27,159817.0,77.2531,77.3507,77.1654,77.3214,159817.0
2024-08-07 10:10:00,79.27,79.31,79.13,79.15,117522.0,77.3214,77.3604,77.1849,77.2044,117522.0
2024-08-07 10:15:00,79.15,79.3,79.14,79.25,380741.0,77.2044,77.3507,77.1946,77.3019,380741.0
2024-08-07 10:20:00,79.24,79.25,79.11,79.17,132485.0,77.2922,77.3019,77.1654,77.2239,132485.0
2024-08-07 10:25:00,79.17,79.22,79.12,79.17,162975.0,77.2239,77.2727,77.1751,77.2239,162975.0
2024-08-07 10:30:00,79.17,79.22,79.12,79.17,97608.0,77.2239,77.2727,77.1751,77.2239,97608.0
2024-08-07 10:35:00,79.18,79.27,79.17,79.23,84581.0,77.2336,77.3214,77.2239,77.2824,84581.0
2024-08-07 10:40:00,79.23,79.31,79.23,79.26,107235.0,77.2824,77.3604,77.2824,77.3117,107235.0
2024-08-07 10:45:00,79.27,79.28,79.19,79.26,90609.0,77.3214,77.3312,77.2434,77.3117,90609.0
2024-08-07 10:50:00,79.27,79.3,79.24,79.26,113640.0,77.3214,77.3507,77.2922,77.3117,113640.0
2024-08-07 10:55:00,79.26,79.32,79.23,79.32,82620.0,77.3117,77.3702,77.2824,77.3702,82620.0
2024-08-07 11:00:00,79.32,79.34,79.25,79.25,72416.0,77.3702,77.3897,77.3019,77.3019,72416.0
2024-08-07 11:05:00,79.25,79.31,79.23,79.26,92033.0,77.3019,77.3604,77.2824,77.3117,92033.0
2024-08-07 11:10:00,79.25,79.26,79.16,79.19,110646.0,77.3019,77.3117,77.2141,77.2434,110646.0
2024-08-07 11:15:00,79.2,79.24,79.1,79.13,67504.0,77.2531,77.2922,77.1556,77.1849,67504.0
2024-08-07 11:20:00,79.13,79.18,79.1,79.17,51750.0,77.1849,77.2336,77.1556,77.2239,51750.0
2024-08-07 11:25:00,79.16,79.24,79.14,79.22,59553.0,77.2141,77.2922,77.1946,77.2727,59553.0
2024-08-07 11:30:00,79.22,79.27,79.2,79.22,48816.0,77.2727,77.3214,77.2531,77.2727,48816.0
2024-08-07 11:35:00,79.24,79.37,79.24,79.34,81058.0,77.2922,77.419,77.2922,77.3897,81058.0
2024-08-07 11:40:00,79.33,79.4,79.28,79.29,90886.0,77.3799,77.4482,77.3312,77.3409,90886.0
2024-08-07 11:45:00,79.3,79.31,79.19,79.25,152121.0,77.3507,77.3604,77.2434,77.3019,152121.0
2024-08-07 11:50:00,79.24,79.24,79.17,79.19,111769.0,77.2922,77.2922,77.2239,77.2434,111769.0
2024-08-07 11:55:00,79.19,79.2,79.14,79.2,72013.0,77.2434,77.2531,77.1946,77.2531,72013.0
2024-08-07 12:00:00,79.2,79.2,79.06,79.11,84362.0,77.2531,77.2531,77.1166,77.1654,84362.0
2024-08-07 12:05:00,79.11,79.16,79.1,79.12,112021.0,77.1654,77.2141,77.1556,77.1751,112021.0
2024-08-07 12:10:00,79.11,79.15,79.03,79.15,92185.0,77.1654,77.2044,77.0873,77.2044,92185.0
2024-08-07 12:15:00,79.16,79.19,79.11,79.17,50715.0,77.2141,77.2434,77.1654,77.2239,50715.0
2024-08-07 12:20:00,79.16,79.21,79.12,79.14,64221.0,77.2141,77.2629,77.1751,77.1946,64221.0
2024-08-07 12:25:00,79.15,79.16,79.07,79.12,72969.0,77.2044,77.2141,77.1263,77.1751,72969.0
2024-08-07 12:30:00,79.11,79.13,79.08,79.13,35376.0,77.1654,77.1849,77.1361,77.1849,35376.0
2024-08-07 12:35:00,79.12,79.12,79.03,79.05,39190.0,77.1751,77.1751,77.0873,77.1068,39190.0
2024-08-07 12:40:00,79.05,79.07,78.92,78.92,64642.0,77.1068,77.1263,76.98,76.98,64642.0
2024-08-07 12:45:00,78.93,78.96,78.88,78.9,90556.0,76.9898,77.019,76.941,76.9605,90556.0
2024-08-07 12:50:00,78.89,78.93,78.84,78.88,77955.0,76.9508,76.9898,76.902,76.941,77955.0
2024-08-07 12:55:00,78.87,78.88,78.81,78.82,50862.0,76.9313,76.941,76.8727,76.8825,50862.0
2024-08-07 13:00:00,78.82,78.86,78.79,78.83,57853.0,76.8825,76.9215,76.8532,76.8922,57853.0
2024-08-07 13:05:00,78.83,78.86,78.78,78.8,620214.0,76.8922,76.9215,76.8435,76.863,620214.0
2024-08-07 13:10:00,78.8,78.83,78.74,78.8,144400.0,76.863,76.8922,76.8045,76.863,144400.0
2024-08-07 13:15:00,78.8,78.8,78.74,78.77,83016.0,76.863,76.863,76.8045,76.8337,83016.0
2024-08-07 13:20:00,78.76,78.9,78.76,78.89,91482.0,76.824,76.9605,76.824,76.9508,91482.0
2024-08-07 13:25:00,78.89,78.95,78.85,78.87,41916.0,76.9508,77.0093,76.9117,76.9313,41916.0
2024-08-07 13:30:00,78.87,78.92,78.86,78.9,53587.0,76.9313,76.98,76.9215,76.9605,53587.0
2024-08-07 13:35:00,78.91,78.97,78.89,78.96,63051.0,76.9703,77.0288,76.9508,77.019,63051.0
2024-08-07 13:40:00,78.95,78.98,78.86,78.86,54452.0,77.0093,77.0386,76.9215,76.9215,54452.0
2024-08-07 13:45:00,78.86,78.87,78.7,78.7,55245.0,76.9215,76.9313,76.7654,76.7654,55245.0
2024-08-07 13:50:00,78.7,78.77,78.67,78.72,53062.0,76.7654,76.8337,76.7362,76.7849,53062.0
2024-08-07 13:55:00,78.72,78.73,78.66,78.71,91431.0,76.7849,76.7947,76.7264,76.7752,91431.0
2024-08-07 14:00:00,78.71,78.71,78.59,78.62,50530.0,76.7752,76.7752,76.6581,76.6874,50530.0
2024-08-07 14:05:00,78.62,78.66,78.61,78.64,73625.0,76.6874,76.7264,76.6776,76.7069,73625.0
2024-08-07 14:10:00,78.64,78.66,78.58,78.59,127253.0,76.7069,76.7264,76.6484,76.6581,127253.0
2024-08-07 14:15:00,78.58,78.64,78.48,78.64,96706.0,76.6484,76.7069,76.5508,76.7069,96706.0
2024-08-07 14:20:00,78.63,78.64,78.54,78.54,65452.0,76.6972,76.7069,76.6094,76.6094,65452.0
2024-08-07 14:25:00,78.53,78.64,78.53,78.6,81238.0,76.5996,76.7069,76.5996,76.6679,81238.0
2024-08-07 14:30:00,78.6,78.6,78.53,78.58,117715.0,76.6679,76.6679,76.5996,76.6484,117715.0
2024-08-07 14:35:00,78.58,78.6,78.54,78.58,87859.0,76.6484,76.6679,76.6094,76.6484,87859.0
2024-08-07 14:40:00,78.58,78.66,78.58,78.6,114160.0,76.6484,76.7264,76.6484,76.6679,114160.0
2024-08-07 14:45:00,78.61,78.62,78.49,78.51,142342.0,76.6776,76.6874,76.5606,76.5801,142342.0
2024-08-07 14:50:00,78.51,78.51,78.42,78.42,58638.0,76.5801,76.5801,76.4923,76.4923,58638.0
2024-08-07 14:55:00,78.42,78.51,78.42,78.48,116085.0,76.4923,76.5801,76.4923,76.5508,116085.0
2024-08-07 15:00:00,78.48,78.57,78.46,78.55,126951.0,76.5508,76.6386,76.5313,76.6191,126951.0
2024-08-07 15:05:00,78.55,78.57,78.5,78.51,116815.0,76.6191,76.6386,76.5704,76.5801,116815.0
2024-08-07 15:10:00,78.51,78.57,78.5,78.55,84033.0,76.5801,76.6386,76.5704,76.6191,84033.0
2024-08-07 15:15:00,78.56,78.64,78.55,78.63,126952.0,76.6289,76.7069,76.6191,76.6972,126952.0
2024-08-07 15:20:00,78.64,78.67,78.58,78.63,95783.0,76.7069,76.7362,76.6484,76.6972,95783.0
2024-08-07 15:25:00,78.64,78.66,78.6,78.64,87450.0,76.7069,76.7264,76.6679,76.7069,87450.0
2024-08-07 15:30:00,78.63,78.67,78.58,78.67,205242.0,76.6972,76.7362,76.6484,76.7362,205242.0
2024-08-07 15:35:00,78.66,78.71,78.6,78.61,200771.0,76.7264,76.7752,76.6679,76.6776,200771.0
2024-08-07 15:40:00,78.6,78.61,78.5,78.56,402711.0,76.6679,76.6776,76.5704,76.6289,402711.0
2024-08-07 15:45:00,78.56,78.68,78.56,78.67,1135348.0,76.6289,76.7459,76.6289,76.7362,1135348.0
2024-08-07 15:50:00,78.67,78.69,78.38,78.42,707015.0,76.7362,76.7557,76.4533,76.4923,707015.0
2024-08-07 15:55:00,78.43,78.43,78.27,78.33,1438957.0,76.5021,76.5021,76.346,76.4045,1438957.0
2024-08-08 09:30:00,78.01,78.33,78.01,78.3,331130.0,76.0924,76.4045,76.0924,76.3753,331130.0
2024-08-08 09:35:00,78.3,78.59,78.28,78.58,288908.0,76.3753,76.6581,76.3558,76.6484,288908.0
2024-08-08 09:40:00,78.58,78.76,78.57,78.73,203652.0,76.6484,76.824,76.6386,76.7947,203652.0
2024-08-08 09:45:00,78.74,78.84,78.7,78.73,270334.0,76.8045,76.902,76.7654,76.7947,270334.0
2024-08-08 09:50:00,78.72,78.96,78.71,78.95,131087.0,76.7849,77.019,76.7752,77.0093,131087.0
2024-08-08 09:55:00,78.95,79.08,78.89,79.05,138586.0,77.0093,77.1361,76.9508,77.1068,138586.0
2024-08-08 10:00:00,79.05,79.14,79.01,79.08,112023.0,77.1068,77.1946,77.0678,77.1361,112023.0
2024-08-08 10:05:00,79.08,79.11,78.9,78.93,99152.0,77.1361,77.1654,76.9605,76.9898,99152.0
2024-08-08 10:10:00,78.93,79.01,78.88,79.0,109296.0,76.9898,77.0678,76.941,77.0581,109296.0
2024-08-08 10:15:00,78.99,79.04,78.92,78.92,82226.0,77.0483,77.0971,76.98,76.98,82226.0
2024-08-08 10:20:00,78.92,79.07,78.91,79.07,80886.0,76.98,77.1263,76.9703,77.1263,80886.0
2024-08-08 10:25:00,79.08,79.16,79.04,79.09,81314.0,77.1361,77.2141,77.0971,77.1458,81314.0
2024-08-08 10:30:00,79.09,79.15,79.07,79.12,83399.0,77.1458,77.2044,77.1263,77.1751,83399.0
2024-08-08 10:35:00,79.11,79.12,79.07,79.09,117180.0,77.1654,77.1751,77.1263,77.1458,117180.0
2024-08-08 10:40:00,79.09,79.12,79.04,79.11,78372.0,77.1458,77.1751,77.0971,77.1654,78372.0
2024-08-08 10:45:00,79.11,79.14,79.06,79.1,98598.0,77.1654,77.1946,77.1166,77.1556,98598.0
2024-08-08 10:50:00,79.09,79.1,79.0,79.03,310288.0,77.1458,77.1556,77.0581,77.0873,310288.0
2024-08-08 10:55:00,79.03,79.07,79.02,79.03,81163.0,77.0873,77.1263,77.0776,77.0873,81163.0
2024-08-08 11:00:00,79.03,79.08,78.98,79.07,67352.0,77.0873,77.1361,77.0386,77.1263,67352.0
2024-08-08 11:05:00,79.08,79.08,79.02,79.04,119321.0,77.1361,77.1361,77.0776,77.0971,119321.0
2024-08-08 11:10:00,79.04,79.08,78.91,78.91,345312.0,77.0971,77.1361,76.9703,76.9703,345312.0
2024-08-08 11:15:00,78.91,78.96,78.89,78.91,128972.0,76.9703,77.019,76.9508,76.9703,128972.0
2024-08-08 11:20:00,78.91,79.02,78.9,79.01,100305.0,76.9703,77.0776,76.9605,77.0678,100305.0
2024-08-08 11:25:00,79.01,79.08,78.99,79.02,93849.0,77.0678,77.1361,77.0483,77.0776,93849.0
2024-08-08 11:30:00,79.03,79.05,78.97,78.99,54914.0,77.0873,77.1068,77.0288,77.0483,54914.0
2024-08-08 11:35:00,78.98,78.99,78.92,78.95,62810.0,77.0386,77.0483,76.98,77.0093,62810.0
2024-08-08 11:40:00,78.95,78.95,78.83,78.87,114538.0,77.0093,77.0093,76.8922,76.9313,114538.0
2024-08-08 11:45:00,78.88,78.98,78.87,78.94,51921.0,76.941,77.0386,76.9313,76.9995,51921.0
2024-08-08 11:50:00,78.94,78.99,78.93,78.96,50000.0,76.9995,77.0483,76.9898,77.019,50000.0
2024-08-08 11:55:00,78.96,78.96,78.93,78.94,46854.0,77.019,77.019,76.9898,76.9995,46854.0
2024-08-08 12:00:00,78.94,78.96,78.92,78.95,65822.0,76.9995,77.019,76.98,77.0093,65822.0
2024-08-08 12:05:00,78.95,78.99,78.91,78.91,198068.0,77.0093,77.0483,76.9703,76.9703,198068.0
2024-08-08 12:10:00,78.91,78.94,78.87,78.92,155639.0,76.9703,76.9995,76.9313,76.98,155639.0
2024-08-08 12:15:00,78.93,78.96,78.85,78.87,232075.0,76.9898,77.019,76.9117,76.9313,232075.0
2024-08-08 12:20:00,78.87,78.91,78.82,78.84,168763.0,76.9313,76.9703,76.8825,76.902,168763.0
2024-08-08 12:25:00,78.85,78.88,78.83,78.84,232900.0,76.9117,76.941,76.8922,76.902,232900.0
2024-08-08 12:30:00,78.84,78.85,78.74,78.75,205866.0,76.902,76.9117,76.8045,76.8142,205866.0
2024-08-08 12:35:00,78.74,78.75,78.66,78.67,132368.0,76.8045,76.8142,76.7264,76.7362,132368.0
2024-08-08 12:40:00,78.67,78.71,78.63,78.7,222481.0,76.7362,76.7752,76.6972,76.7654,222481.0
2024-08-08 12:45:00,78.7,78.75,78.7,78.74,166671.0,76.7654,76.8142,76.7654,76.8045,166671.0
2024-08-08 12:50:00,78.74,78.79,78.72,78.79,120633.0,76.8045,76.8532,76.7849,76.8532,120633.0
2024-08-08 12:55:00,78.79,78.81,78.71,78.72,128359.0,76.8532,76.8727,76.7752,76.7849,128359.0
2024-08-08 13:00:00,78.73,78.74,78.68,78.74,153030.0,76.7947,76.8045,76.7459,76.8045,153030.0
2024-08-08 13:05:00,78.75,78.79,78.71,78.78,95074.0,76.8142,76.8532,76.7752,76.8435,95074.0
2024-08-08 13:10:00,78.78,78.79,78.73,78.75,34660.0,76.8435,76.8532,76.7947,76.8142,34660.0
2024-08-08 13:15:00,78.74,78.84,78.74,78.84,39727.0,76.8045,76.902,76.8045,76.902,39727.0
2024-08-08 13:20:00,78.84,78.89,78.82,78.82,52286.0,76.902,76.9508,76.8825,76.8825,52286.0
2024-08-08 13:25:00,78.81,78.91,78.81,78.91,43558.0,76.8727,76.9703,76.8727,76.9703,43558.0
2024-08-08 13:30:00,78.92,78.97,78.91,78.93,50524.0,76.98,77.0288,76.9703,76.9898,50524.0
2024-08-08 13:35:00,78.93,78.96,78.86,78.95,48484.0,76.9898,77.019,76.9215,77.0093,48484.0
2024-08-08 13:40:00,78.94,78.96,78.92,78.93,23494.0,76.9995,77.019,76.98,76.9898,23494.0
2024-08-08 13:45:00,78.92,78.94,78.87,78.88,87655.0,76.98,76.9995,76.9313,76.941,87655.0
2024-08-08 13:50:00,78.87,78.9,78.84,78.88,39994.0,76.9313,76.9605,76.902,76.941,39994.0
2024-08-08 13:55:00,78.89,78.93,78.87,78.91,41969.0,76.9508,76.9898,76.9313,76.9703,41969.0
2024-08-08 14:00:00,78.91,78.91,78.85,78.91,52617.0,76.9703,76.9703,76.9117,76.9703,52617.0
2024-08-08 14:05:00,78.91,78.96,78.9,78.95,84922.0,76.9703,77.019,76.9605,77.0093,84922.0
2024-08-08 14:10:00,78.95,78.97,78.94,78.96,45869.0,77.0093,77.0288,76.9995,77.019,45869.0
2024-08-08 14:15:00,78.95,79.01,78.95,79.0,45851.0,77.0093,77.0678,77.0093,77.0581,45851.0
2024-08-08 14:20:00,79.0,79.01,78.97,79.0,78634.0,77.0581,77.0678,77.0288,77.0581,78634.0
2024-08-08 14:25:00,79.01,79.01,78.91,78.97,59344.0,77.0678,77.0678,76.9703,77.0288,59344.0
2024-08-08 14:30:00,78.96,78.99,78.93,78.95,599243.0,77.019,77.0483,76.9898,77.0093,599243.0
2024-08-08 14:35:00,78.95,78.98,78.92,78.94,76700.0,77.0093,77.0386,76.98,76.9995,76700.0
2024-08-08 14:40:00,78.94,78.95,78.85,78.89,71947.0,76.9995,77.0093,76.9117,76.9508,71947.0
2024-08-08 14:45:00,78.88,78.94,78.86,78.91,65119.0,76.941,76.9995,76.9215,76.9703,65119.0
2024-08-08 14:50:00,78.91,78.93,78.86,78.87,46174.0,76.9703,76.9898,76.9215,76.9313,46174.0
2024-08-08 14:55:00,78.87,78.9,78.87,78.89,37399.0,76.9313,76.9605,76.9313,76.9508,37399.0
2024-08-08 15:00:00,78.89,78.95,78.88,78.91,129094.0,76.9508,77.0093,76.941,76.9703,129094.0
2024-08-08 15:05:00,78.91,79.04,78.89,79.02,395150.0,76.9703,77.0971,76.9508,77.0776,395150.0
2024-08-08 15:10:00,79.02,79.07,79.01,79.02,228560.0,77.0776,77.1263,77.0678,77.0776,228560.0
2024-08-08 15:15:00,79.03,79.06,78.94,78.95,135380.0,77.0873,77.1166,76.9995,77.0093,135380.0
2024-08-08 15:20:00,78.95,78.99,78.93,78.95,90083.0,77.0093,77.0483,76.9898,77.0093,90083.0
2024-08-08 15:25:00,78.95,78.98,78.92,78.93,171879.0,77.0093,77.0386,76.98,76.9898,171879.0
2024-08-08 15:30:00,78.93,78.95,78.81,78.84,184051.0,76.9898,77.0093,76.8727,76.902,184051.0
2024-08-08 15:35:00,78.84,78.88,78.82,78.88,127182.0,76.902,76.941,76.8825,76.941,127182.0
2024-08-08 15:40:00,78.88,78.97,78.88,78.97,172500.0,76.941,77.0288,76.941,77.0288,172500.0
2024-08-08 15:45:00,78.97,78.97,78.9,78.9,225046.0,77.0288,77.0288,76.9605,76.9605,225046.0
2024-08-08 15:50:00,78.9,78.98,78.81,78.96,426343.0,76.9605,77.0386,76.8727,77.019,426343.0
2024-08-08 15:55:00,78.97,79.09,78.89,79.01,947516.0,77.0288,77.1458,76.9508,77.0678,947516.0
2024-08-09 09:30:00,78.87,78.9,78.63,78.69,408373.0,76.9313,76.9605,76.6972,76.7557,408373.0
2024-08-09 09:35:00,78.7,78.82,78.64,78.65,109455.0,76.7654,76.8825,76.7069,76.7167,109455.0
2024-08-09 09:40:00,78.64,78.73,78.53,78.72,84508.0,76.7069,76.7947,76.5996,76.7849,84508.0
2024-08-09 09:45:00,78.72,78.78,78.64,78.68,101742.0,76.7849,76.8435,76.7069,76.7459,101742.0
2024-08-09 09:50:00,78.67,78.9,78.65,78.9,720070.0,76.7362,76.9605,76.7167,76.9605,720070.0
2024-08-09 09:55:00,78.9,79.04,78.89,79.01,134392.0,76.9605,77.0971,76.9508,77.0678,134392.0
2024-08-09 10:00:00,79.0,79.08,78.98,79.06,96930.0,77.0581,77.1361,77.0386,77.1166,96930.0
2024-08-09 10:05:00,79.05,79.07,78.96,79.02,138505.0,77.1068,77.1263,77.019,77.0776,138505.0
2024-08-09 10:10:00,79.03,79.03,78.9,78.95,225471.0,77.0873,77.0873,76.9605,77.0093,225471.0
2024-08-09 10:15:00,78.95,78.96,78.83,78.94,128634.0,77.0093,77.019,76.8922,76.9995,128634.0
2024-08-09 10:20:00,78.94,79.09,78.92,79.09,171927.0,76.9995,77.1458,76.98,77.1458,171927.0
2024-08-09 10:25:00,79.1,79.12,79.03,79.04,118303.0,77.1556,77.1751,77.0873,77.0971,118303.0
2024-08-09 10:30:00,79.04,79.05,78.9,78.97,48512.0,77.0971,77.1068,76.9605,77.0288,48512.0
2024-08-09 10:35:00,78.98,78.99,78.93,78.94,33612.0,77.0386,77.0483,76.9898,76.9995,33612.0
2024-08-09 10:40:00,78.95,79.01,78.92,78.97,51162.0,77.0093,77.0678,76.98,77.0288,51162.0
2024-08-09 10:45:00,78.97,78.98,78.82,78.88,34366.0,77.0288,77.0386,76.8825,76.941,34366.0
2024-08-09 10:50:00,78.87,78.92,78.87,78.9,31110.0,76.9313,76.98,76.9313,76.9605,31110.0
2024-08-09 10:55:00,78.9,79.0,78.9,79.0,47991.0,76.9605,77.0581,76.9605,77.0581,47991.0
2024-08-09 11:00:00,79.0,79.02,78.98,79.0,43657.0,77.0581,77.0776,77.0386,77.0581,43657.0
2024-08-09 11:05:00,79.0,79.07,78.97,79.05,66521.0,77.0581,77.1263,77.0288,77.1068,66521.0
2024-08-09 11:10:00,79.06,79.14,79.04,79.1,61906.0,77.1166,77.1946,77.0971,77.1556,61906.0
2024-08-09 11:15:00,79.11,79.13,79.02,79.05,46136.0,77.1654,77.1849,77.0776,77.1068,46136.0
2024-08-09 11:20:00,79.04,79.07,79.02,79.03,38047.0,77.0971,77.1263,77.0776,77.0873,38047.0
2024-08-09 11:25:00,79.03,79.04,78.95,78.95,112446.0,77.0873,77.0971,77.0093,77.0093,112446.0
2024-08-09 11:30:00,78.96,79.02,78.95,78.97,153614.0,77.019,77.0776,77.0093,77.0288,153614.0
2024-08-09 11:35:00,78.97,78.99,78.93,78.94,25100.0,77.0288,77.0483,76.9898,76.9995,25100.0
2024-08-09 11:40:00,78.94,78.97,78.92,78.94,13550.0,76.9995,77.0288,76.98,76.9995,13550.0
2024-08-09 11:45:00,78.94,79.04,78.94,79.04,36182.0,76.9995,77.0971,76.9995,77.0971,36182.0
2024-08-09 11:50:00,79.03,79.03,79.0,79.02,38856.0,77.0873,77.0873,77.0581,77.0776,38856.0
2024-08-09 11:55:00,79.03,79.03,78.93,78.94,44719.0,77.0873,77.0873,76.9898,76.9995,44719.0
2024-08-09 12:00:00,78.94,78.96,78.93,78.94,40288.0,76.9995,77.019,76.9898,76.9995,40288.0
2024-08-09 12:05:00,78.95,78.97,78.9,78.92,27019.0,77.0093,77.0288,76.9605,76.98,27019.0
2024-08-09 12:10:00,78.92,78.96,78.89,78.95,26733.0,76.98,77.019,76.9508,77.0093,26733.0
2024-08-09 12:15:00,78.94,78.96,78.87,78.88,31063.0,76.9995,77.019,76.9313,76.941,31063.0
2024-08-09 12:20:00,78.88,78.89,78.85,78.89,32574.0,76.941,76.9508,76.9117,76.9508,32574.0
2024-08-09 12:25:00,78.89,78.92,78.83,78.84,15031.0,76.9508,76.98,76.8922,76.902,15031.0
2024-08-09 12:30:00,78.84,78.9,78.84,78.89,22904.0,76.902,76.9605,76.902,76.9508,22904.0
2024-08-09 12:35:00,78.89,78.92,78.88,78.92,26979.0,76.9508,76.98,76.941,76.98,26979.0
2024-08-09 12:40:00,78.92,78.92,78.9,78.92,18038.0,76.98,76.98,76.9605,76.98,18038.0
2024-08-09 12:45:00,78.92,78.95,78.9,78.94,21057.0,76.98,77.0093,76.9605,76.9995,21057.0
2024-08-09 12:50:00,78.94,78.94,78.89,78.91,43145.0,76.9995,76.9995,76.9508,76.9703,43145.0
2024-08-09 12:55:00,78.92,78.97,78.92,78.95,33149.0,76.98,77.0288,76.98,77.0093,33149.0
2024-08-09 13:00:00,78.96,79.0,78.95,78.96,48158.0,77.019,77.0581,77.0093,77.019,48158.0
2024-08-09 13:05:00,78.97,79.01,78.95,79.01,31414.0,77.0288,77.0678,77.0093,77.0678,31414.0
2024-08-09 13:10:00,79.01,79.07,79.0,79.07,51722.0,77.0678,77.1263,77.0581,77.1263,51722.0
2024-08-09 13:15:00,79.07,79.14,79.07,79.13,36911.0,77.1263,77.1946,77.1263,77.1849,36911.0
2024-08-09 13:20:00,79.13,79.17,79.12,79.15,43239.0,77.1849,77.2239,77.1751,77.2044,43239.0
2024-08-09 13:25:00,79.15,79.25,79.15,79.25,40405.0,77.2044,77.3019,77.2044,77.3019,40405.0
2024-08-09 13:30:00,79.25,79.29,79.22,79.24,83330.0,77.3019,77.3409,77.2727,77.2922,83330.0
2024-08-09 13:35:00,79.23,79.28,79.2,79.2,52540.0,77.2824,77.3312,77.2531,77.2531,52540.0
2024-08-09 13:40:00,79.21,79.21,79.11,79.14,39803.0,77.2629,77.2629,77.1654,77.1946,39803.0
2024-08-09 13:45:00,79.15,79.16,79.11,79.12,38998.0,77.2044,77.2141,77.1654,77.1751,38998.0
2024-08-09 13:50:00,79.12,79.13,79.06,79.09,44651.0,77.1751,77.1849,77.1166,77.1458,44651.0
2024-08-09 13:55:00,79.09,79.1,79.05,79.05,29344.0,77.1458,77.1556,77.1068,77.1068,29344.0
2024-08-09 14:00:00,79.06,79.06,78.99,79.0,44938.0,77.1166,77.1166,77.0483,77.0581,44938.0
2024-08-09 14:05:00,79.0,79.04,78.97,79.04,45398.0,77.0581,77.0971,77.0288,77.0971,45398.0
2024-08-09 14:10:00,79.04,79.07,78.99,79.06,63105.0,77.0971,77.1263,77.0483,77.1166,63105.0
2024-08-09 14:15:00,79.05,79.06,78.99,79.02,65239.0,77.1068,77.1166,77.0483,77.0776,65239.0
2024-08-09 14:20:00,79.02,79.04,78.97,79.0,153937.0,77.0776,77.0971,77.0288,77.0581,153937.0
2024-08-09 14:25:00,79.01,79.02,78.98,78.98,30725.0,77.0678,77.0776,77.0386,77.0386,30725.0
2024-08-09 14:30:00,78.98,79.01,78.97,78.98,28983.0,77.0386,77.0678,77.0288,77.0386,28983.0
2024-08-09 14:35:00,78.98,79.05,78.96,79.05,49688.0,77.0386,77.1068,77.019,77.1068,49688.0
2024-08-09 14:40:00,79.04,79.08,79.01,79.07,92002.0,77.0971,77.1361,77.0678,77.1263,92002.0
2024-08-09 14:45:00,79.07,79.09,79.03,79.04,29129.0,77.1263,77.1458,77.0873,77.0971,29129.0
2024-08-09 14:50:00,79.04,79.05,78.98,79.03,89358.0,77.0971,77.1068,77.0386,77.0873,89358.0
2024-08-09 14:55:00,79.03,79.09,78.98,79.08,714733.0,77.0873,77.1458,77.0386,77.1361,714733.0
2024-08-09 15:00:00,79.08,79.1,79.04,79.06,88074.0,77.1361,77.1556,77.0971,77.1166,88074.0
2024-08-09 15:05:00,79.06,79.12,79.03,79.1,103949.0,77.1166,77.1751,77.0873,77.1556,103949.0
2024-08-09 15:10:00,79.11,79.13,79.08,79.11,87008.0,77.1654,77.1849,77.1361,77.1654,87008.0
2024-08-09 15:15:00,79.11,79.15,79.1,79.14,81671.0,77.1654,77.2044,77.1556,77.1946,81671.0
2024-08-09 15:20:00,79.13,79.13,79.08,79.09,101809.0,77.1849,77.1849,77.1361,77.1458,101809.0
2024-08-09 15:25:00,79.09,79.16,79.08,79.14,79966.0,77.1458,77.2141,77.1361,77.1946,79966.0
2024-08-09 15:30:00,79.13,79.19,79.12,79.16,218954.0,77.1849,77.2434,77.1751,77.2141,218954.0
2024-08-09 15:35:00,79.16,79.2,79.12,79.13,158010.0,77.2141,77.2531,77.1751,77.1849,158010.0
2024-08-09 15:40:00,79.13,79.15,79.06,79.09,217251.0,77.1849,77.2044,77.1166,77.1458,217251.0
2024-08-09 15:45:00,79.09,79.14,79.06,79.11,141882.0,77.1458,77.1946,77.1166,77.1654,141882.0
2024-08-09 15:50:00,79.1,79.13,79.0,79.02,234001.0,77.1556,77.1849,77.0581,77.0776,234001.0
2024-08-09 15:55:00,79.02,79.22,79.01,79.14,505251.0,77.0776,77.2727,77.0678,77.1946,505251.0
2024-08-12 09:30:00,79.11,79.11,78.82,78.82,487853.0,77.1654,77.1654,76.8825,76.8825,487853.0
2024-08-12 09:35:00,78.82,78.9,78.68,78.68,231160.0,76.8825,76.9605,76.7459,76.7459,231160.0
2024-08-12 09:40:00,78.67,78.89,78.67,78.82,105593.0,76.7362,76.9508,76.7362,76.8825,105593.0
2024-08-12 09:45:00,78.82,78.85,78.74,78.76,65434.0,76.8825,76.9117,76.8045,76.824,65434.0
2024-08-12 09:50:00,78.77,78.79,78.6,78.64,78980.0,76.8337,76.8532,76.6679,76.7069,78980.0
2024-08-12 09:55:00,78.65,78.8,78.65,78.78,131034.0,76.7167,76.863,76.7167,76.8435,131034.0
2024-08-12 10:00:00,78.77,78.77,78.66,78.67,411082.0,76.8337,76.8337,76.7264,76.7362,411082.0
2024-08-12 10:05:00,78.67,78.81,78.67,78.79,322776.0,76.7362,76.8727,76.7362,76.8532,322776.0
2024-08-12 10:10:00,78.79,78.92,78.79,78.9,100860.0,76.8532,76.98,76.8532,76.9605,100860.0
2024-08-12 10:15:00,78.91,78.99,78.87,78.94,73099.0,76.9703,77.0483,76.9313,76.9995,73099.0
2024-08-12 10:20:00,78.95,78.99,78.87,78.94,78594.0,77.0093,77.0483,76.9313,76.9995,78594.0
2024-08-12 10:25:00,78.94,79.03,78.88,78.96,73031.0,76.9995,77.0873,76.941,77.019,73031.0
2024-08-12 10:30:00,78.97,79.03,78.95,79.03,50979.0,77.0288,77.0873,77.0093,77.0873,50979.0
2024-08-12 10:35:00,79.03,79.05,78.96,79.02,57518.0,77.0873,77.1068,77.019,77.0776,57518.0
2024-08-12 10:40:00,79.03,79.12,79.0,79.12,44786.0,77.0873,77.1751,77.0581,77.1751,44786.0
2024-08-12 10:45:00,79.11,79.16,79.07,79.11,82335.0,77.1654,77.2141,77.1263,77.1654,82335.0
2024-08-12 10:50:00,79.1,79.14,79.09,79.12,44444.0,77.1556,77.1946,77.1458,77.1751,44444.0
2024-08-12 10:55:00,79.13,79.17,79.11,79.14,48379.0,77.1849,77.2239,77.1654,77.1946,48379.0
2024-08-12 11:00:00,79.14,79.15,78.99,78.99,49072.0,77.1946,77.2044,77.0483,77.0483,49072.0
2024-08-12 11:05:00,79.0,79.03,78.92,78.93,118647.0,77.0581,77.0873,76.98,76.9898,118647.0
2024-08-12 11:10:00,78.92,78.97,78.88,78.93,56617.0,76.98,77.0288,76.941,76.9898,56617.0
2024-08-12 11:15:00,78.93,78.94,78.84,78.89,49419.0,76.9898,76.9995,76.902,76.9508,49419.0
2024-08-12 11:20:00,78.89,78.91,78.72,78.72,76398.0,76.9508,76.9703,76.7849,76.7849,76398.0
2024-08-12 11:25:00,78.72,78.81,78.7,78.7,112198.0,76.7849,76.8727,76.7654,76.7654,112198.0
2024-08-12 11:30:00,78.7,78.86,78.68,78.85,90787.0,76.7654,76.9215,76.7459,76.9117,90787.0
2024-08-12 11:35:00,78.86,78.89,78.83,78.87,50293.0,76.9215,76.9508,76.8922,76.9313,50293.0
2024-08-12 11:40:00,78.87,78.87,78.81,78.83,49641.0,76.9313,76.9313,76.8727,76.8922,49641.0
2024-08-12 11:45:00,78.83,78.84,78.8,78.82,57114.0,76.8922,76.902,76.863,76.8825,57114.0
2024-08-12 11:50:00,78.81,78.97,78.8,78.96,79616.0,76.8727,77.0288,76.863,77.019,79616.0
2024-08-12 11:55:00,78.97,79.03,78.94,79.03,27368.0,77.0288,77.0873,76.9995,77.0873,27368.0
2024-08-12 12:00:00,79.03,79.08,78.98,79.01,75944.0,77.0873,77.1361,77.0386,77.0678,75944.0
2024-08-12 12:05:00,79.01,79.02,78.91,78.92,45467.0,77.0678,77.0776,76.9703,76.98,45467.0
2024-08-12 12:10:00,78.92,78.98,78.92,78.96,46957.0,76.98,77.0386,76.98,77.019,46957.0
2024-08-12 12:15:00,78.97,79.01,78.95,78.96,59680.0,77.0288,77.0678,77.0093,77.019,59680.0
2024-08-12 12:20:00,78.95,78.98,78.94,78.97,70575.0,77.0093,77.0386,76.9995,77.0288,70575.0
2024-08-12 12:25:00,78.97,78.98,78.92,78.92,31917.0,77.0288,77.0386,76.98,76.98,31917.0
2024-08-12 12:30:00,78.92,78.95,78.9,78.92,43313.0,76.98,77.0093,76.9605,76.98,43313.0
2024-08-12 12:35:00,78.91,78.94,78.88,78.91,46598.0,76.9703,76.9995,76.941,76.9703,46598.0
2024-08-12 12:40:00,78.92,78.94,78.87,78.92,90763.0,76.98,76.9995,76.9313,76.98,90763.0
2024-08-12 12:45:00,78.92,78.96,78.91,78.92,45243.0,76.98,77.019,76.9703,76.98,45243.0
2024-08-12 12:50:00,78.92,78.96,78.9,78.93,47383.0,76.98,77.019,76.9605,76.9898,47383.0
2024-08-12 12:55:00,78.93,78.93,78.81,78.81,49440.0,76.9898,76.9898,76.8727,76.8727,49440.0
2024-08-12 13:00:00,78.81,78.81,78.73,78.79,72604.0,76.8727,76.8727,76.7947,76.8532,72604.0
2024-08-12 13:05:00,78.78,78.8,78.76,78.78,50762.0,76.8435,76.863,76.824,76.8435,50762.0
2024-08-12 13:10:00,78.78,78.82,78.77,78.79,64078.0,76.8435,76.8825,76.8337,76.8532,64078.0
2024-08-12 13:15:00,78.79,78.84,78.79,78.82,28787.0,76.8532,76.902,76.8532,76.8825,28787.0
2024-08-12 13:20:00,78.83,78.88,78.81,78.81,35343.0,76.8922,76.941,76.8727,76.8727,35343.0
2024-08-12 13:25:00,78.82,78.86,78.75,78.84,47443.0,76.8825,76.9215,76.8142,76.902,47443.0
2024-08-12 13:30:00,78.84,78.9,78.83,78.9,25680.0,76.902,76.9605,76.8922,76.9605,25680.0
2024-08-12 13:35:00,78.89,78.92,78.86,78.89,28411.0,76.9508,76.98,76.9215,76.9508,28411.0
2024-08-12 13:40:00,78.88,78.88,78.81,78.81,109926.0,76.941,76.941,76.8727,76.8727,109926.0
2024-08-12 13:45:00,78.81,78.82,78.71,78.71,173904.0,76.8727,76.8825,76.7752,76.7752,173904.0
2024-08-12 13:50:00,78.71,78.73,78.64,78.67,159126.0,76.7752,76.7947,76.7069,76.7362,159126.0
2024-08-12 13:55:00,78.67,78.68,78.62,78.64,178269.0,76.7362,76.7459,76.6874,76.7069,178269.0
2024-08-12 14:00:00,78.64,78.72,78.63,78.69,48742.0,76.7069,76.7849,76.6972,76.7557,48742.0
2024-08-12 14:05:00,78.68,78.7,78.65,78.7,39561.0,76.7459,76.7654,76.7167,76.7654,39561.0
2024-08-12 14:10:00,78.71,78.8,78.71,78.8,29190.0,76.7752,76.863,76.7752,76.863,29190.0
2024-08-12 14:15:00,78.79,78.81,78.76,78.77,31851.0,76.8532,76.8727,76.824,76.8337,31851.0
2024-08-12 14:20:00,78.77,78.81,78.75,78.75,33580.0,76.8337,76.8727,76.8142,76.8142,33580.0
2024-08-12 14:25:00,78.75,78.79,78.74,78.75,36031.0,76.8142,76.8532,76.8045,76.8142,36031.0
2024-08-12 14:30:00,78.74,78.79,78.72,78.76,44488.0,76.8045,76.8532,76.7849,76.824,44488.0
2024-08-12 14:35:00,78.75,78.8,78.74,78.78,44717.0,76.8142,76.863,76.8045,76.8435,44717.0
2024-08-12 14:40:00,78.78,78.79,78.76,78.79,44110.0,76.8435,76.8532,76.824,76.8532,44110.0
2024-08-12 14:45:00,78.79,78.8,78.74,78.77,54710.0,76.8532,76.863,76.8045,76.8337,54710.0
2024-08-12 14:50:00,78.77,78.81,78.76,78.78,33462.0,76.8337,76.8727,76.824,76.8435,33462.0
2024-08-12 14:55:00,78.78,78.81,78.78,78.79,35146.0,76.8435,76.8727,76.8435,76.8532,35146.0
2024-08-12 15:00:00,78.78,78.84,78.75,78.84,78253.0,76.8435,76.902,76.8142,76.902,78253.0
2024-08-12 15:05:00,78.84,78.84,78.77,78.79,85305.0,76.902,76.902,76.8337,76.8532,85305.0
2024-08-12 15:10:00,78.8,78.83,78.75,78.78,55578.0,76.863,76.8922,76.8142,76.8435,55578.0
2024-08-12 15:15:00,78.78,78.78,78.74,78.75,66786.0,76.8435,76.8435,76.8045,76.8142,66786.0
2024-08-12 15:20:00,78.75,78.78,78.73,78.77,77099.0,76.8142,76.8435,76.7947,76.8337,77099.0
2024-08-12 15:25:00,78.77,78.79,78.75,78.76,60674.0,76.8337,76.8532,76.8142,76.824,60674.0
2024-08-12 15:30:00,78.75,78.77,78.68,78.69,112909.0,76.8142,76.8337,76.7459,76.7557,112909.0
2024-08-12 15:35:00,78.68,78.68,78.59,78.63,298419.0,76.7459,76.7459,76.6581,76.6972,298419.0
2024-08-12 15:40:00,78.63,78.63,78.57,78.58,118705.0,76.6972,76.6972,76.6386,76.6484,118705.0
2024-08-12 15:45:00,78.58,78.6,78.54,78.59,256959.0,76.6484,76.6679,76.6094,76.6581,256959.0
2024-08-12 15:50:00,78.58,78.66,78.58,78.62,453486.0,76.6484,76.7264,76.6484,76.6874,453486.0
2024-08-12 15:55:00,78.62,78.74,78.61,78.74,761434.0,76.6874,76.8045,76.6776,76.8045,761434.0
2024-08-13 09:30:00,78.75,78.89,78.73,78.89,224246.0,76.8142,76.9508,76.7947,76.9508,224246.0
2024-08-13 09:35:00,78.89,78.93,78.82,78.92,128758.0,76.9508,76.9898,76.8825,76.98,128758.0
2024-08-13 09:40:00,78.92,78.93,78.75,78.82,85545.0,76.98,76.9898,76.8142,76.8825,85545.0
2024-08-13 09:45:00,78.81,78.85,78.7,78.7,75179.0,76.8727,76.9117,76.7654,76.7654,75179.0
2024-08-13 09:50:00,78.71,78.82,78.63,78.63,98122.0,76.7752,76.8825,76.6972,76.6972,98122.0
2024-08-13 09:55:00,78.63,78.65,78.51,78.58,227829.0,76.6972,76.7167,76.5801,76.6484,227829.0
2024-08-13 10:00:00,78.58,78.63,78.46,78.52,68785.0,76.6484,76.6972,76.5313,76.5899,68785.0
2024-08-13 10:05:00,78.53,78.58,78.42,78.51,240901.0,76.5996,76.6484,76.4923,76.5801,240901.0
2024-08-13 10:10:00,78.51,78.55,78.44,78.51,151289.0,76.5801,76.6191,76.5118,76.5801,151289.0
2024-08-13 10:15:00,78.51,78.52,78.37,78.39,78863.0,76.5801,76.5899,76.4435,76.4631,78863.0
2024-08-13 10:20:00,78.37,78.45,78.37,78.4,60544.0,76.4435,76.5216,76.4435,76.4728,60544.0
2024-08-13 10:25:00,78.42,78.46,78.4,78.44,54443.0,76.4923,76.5313,76.4728,76.5118,54443.0
2024-08-13 10:30:00,78.44,78.44,78.36,78.39,43962.0,76.5118,76.5118,76.4338,76.4631,43962.0
2024-08-13 10:35:00,78.38,78.49,78.35,78.49,115238.0,76.4533,76.5606,76.424,76.5606,115238.0
2024-08-13 10:40:00,78.48,78.52,78.42,78.45,108050.0,76.5508,76.5899,76.4923,76.5216,108050.0
2024-08-13 10:45:00,78.45,78.58,78.45,78.58,116867.0,76.5216,76.6484,76.5216,76.6484,116867.0
2024-08-13 10:50:00,78.58,78.62,78.57,78.62,54414.0,76.6484,76.6874,76.6386,76.6874,54414.0
2024-08-13 10:55:00,78.62,78.64,78.51,78.56,52617.0,76.6874,76.7069,76.5801,76.6289,52617.0
2024-08-13 11:00:00,78.57,78.63,78.55,78.61,68240.0,76.6386,76.6972,76.6191,76.6776,68240.0
2024-08-13 11:05:00,78.61,78.65,78.6,78.62,106157.0,76.6776,76.7167,76.6679,76.6874,106157.0
2024-08-13 11:10:00,78.62,78.66,78.58,78.58,143476.0,76.6874,76.7264,76.6484,76.6484,143476.0
2024-08-13 11:15:00,78.58,78.64,78.53,78.62,63186.0,76.6484,76.7069,76.5996,76.6874,63186.0
2024-08-13 11:20:00,78.61,78.67,78.6,78.67,58260.0,76.6776,76.7362,76.6679,76.7362,58260.0
2024-08-13 11:25:00,78.67,78.68,78.61,78.62,74004.0,76.7362,76.7459,76.6776,76.6874,74004.0
2024-08-13 11:30:00,78.62,78.69,78.61,78.69,54551.0,76.6874,76.7557,76.6776,76.7557,54551.0
2024-08-13 11:35:00,78.69,78.69,78.65,78.67,73934.0,76.7557,76.7557,76.7167,76.7362,73934.0
2024-08-13 11:40:00,78.67,78.72,78.66,78.71,97711.0,76.7362,76.7849,76.7264,76.7752,97711.0
2024-08-13 11:45:00,78.7,78.72,78.67,78.68,29947.0,76.7654,76.7849,76.7362,76.7459,29947.0
2024-08-13 11:50:00,78.69,78.73,78.66,78.7,29005.0,76.7557,76.7947,76.7264,76.7654,29005.0
2024-08-13 11:55:00,78.7,78.72,78.67,78.71,26532.0,76.7654,76.7849,76.7362,76.7752,26532.0
2024-08-13 12:00:00,78.71,78.74,78.7,78.72,37407.0,76.7752,76.8045,76.7654,76.7849,37407.0
2024-08-13 12:05:00,78.72,78.75,78.68,78.68,38420.0,76.7849,76.8142,76.7459,76.7459,38420.0
2024-08-13 12:10:00,78.69,78.69,78.63,78.69,28546.0,76.7557,76.7557,76.6972,76.7557,28546.0
2024-08-13 12:15:00,78.69,78.76,78.68,78.76,34575.0,76.7557,76.824,76.7459,76.824,34575.0
2024-08-13 12:20:00,78.75,78.83,78.75,78.77,57802.0,76.8142,76.8922,76.8142,76.8337,57802.0
2024-08-13 12:25:00,78.77,78.8,78.7,78.72,34415.0,76.8337,76.863,76.7654,76.7849,34415.0
2024-08-13 12:30:00,78.72,78.76,78.68,78.73,55187.0,76.7849,76.824,76.7459,76.7947,55187.0
2024-08-13 12:35:00,78.73,78.83,78.73,78.81,42208.0,76.7947,76.8922,76.7947,76.8727,42208.0
2024-08-13 12:40:00,78.82,78.88,78.82,78.87,21634.0,76.8825,76.941,76.8825,76.9313,21634.0
2024-08-13 12:45:00,78.86,78.9,78.83,78.9,34488.0,76.9215,76.9605,76.8922,76.9605,34488.0
2024-08-13 12:50:00,78.9,78.96,78.89,78.95,15192.0,76.9605,77.019,76.9508,77.0093,15192.0
2024-08-13 12:55:00,78.95,78.96,78.93,78.94,19814.0,77.0093,77.019,76.9898,76.9995,19814.0
2024-08-13 13:00:00,78.93,78.93,78.88,78.89,39919.0,76.9898,76.9898,76.941,76.9508,39919.0
2024-08-13 13:05:00,78.89,78.93,78.83,78.84,80136.0,76.9508,76.9898,76.8922,76.902,80136.0
2024-08-13 13:10:00,78.84,78.87,78.83,78.84,21309.0,76.902,76.9313,76.8922,76.902,21309.0
2024-08-13 13:15:00,78.84,78.87,78.8,78.86,34875.0,76.902,76.9313,76.863,76.9215,34875.0
2024-08-13 13:20:00,78.85,78.91,78.84,78.91,204652.0,76.9117,76.9703,76.902,76.9703,204652.0
2024-08-13 13:25:00,78.92,78.95,78.91,78.91,37571.0,76.98,77.0093,76.9703,76.9703,37571.0
2024-08-13 13:30:00,78.91,78.93,78.87,78.9,27983.0,76.9703,76.9898,76.9313,76.9605,27983.0
2024-08-13 13:35:00,78.9,78.91,78.87,78.9,20400.0,76.9605,76.9703,76.9313,76.9605,20400.0
2024-08-13 13:40:00,78.91,78.92,78.86,78.87,91878.0,76.9703,76.98,76.9215,76.9313,91878.0
2024-08-13 13:45:00,78.88,78.91,78.86,78.9,135532.0,76.941,76.9703,76.9215,76.9605,135532.0
2024-08-13 13:50:00,78.9,78.91,78.88,78.91,24319.0,76.9605,76.9703,76.941,76.9703,24319.0
2024-08-13 13:55:00,78.91,78.94,78.89,78.89,54993.0,76.9703,76.9995,76.9508,76.9508,54993.0
2024-08-13 14:00:00,78.89,78.92,78.86,78.87,31068.0,76.9508,76.98,76.9215,76.9313,31068.0
2024-08-13 14:05:00,78.86,78.87,78.8,78.81,14306.0,76.9215,76.9313,76.863,76.8727,14306.0
2024-08-13 14:10:00,78.81,78.86,78.8,78.84,28147.0,76.8727,76.9215,76.863,76.902,28147.0
2024-08-13 14:15:00,78.84,78.89,78.81,78.83,50202.0,76.902,76.9508,76.8727,76.8922,50202.0
2024-08-13 14:20:00,78.83,78.86,78.8,78.81,220434.0,76.8922,76.9215,76.863,76.8727,220434.0
2024-08-13 14:25:00,78.8,78.84,78.79,78.81,38311.0,76.863,76.902,76.8532,76.8727,38311.0
2024-08-13 14:30:00,78.81,78.86,78.8,78.85,142573.0,76.8727,76.9215,76.863,76.9117,142573.0
2024-08-13 14:35:00,78.86,78.91,78.84,78.9,50207.0,76.9215,76.9703,76.902,76.9605,50207.0
2024-08-13 14:40:00,78.91,78.93,78.88,78.89,23764.0,76.9703,76.9898,76.941,76.9508,23764.0
2024-08-13 14:45:00,78.89,78.93,78.89,78.92,25667.0,76.9508,76.9898,76.9508,76.98,25667.0
2024-08-13 14:50:00,78.91,78.91,78.85,78.86,54577.0,76.9703,76.9703,76.9117,76.9215,54577.0
2024-08-13 14:55:00,78.86,78.88,78.84,78.87,35777.0,76.9215,76.941,76.902,76.9313,35777.0
2024-08-13 15:00:00,78.87,78.96,78.87,78.93,36525.0,76.9313,77.019,76.9313,76.9898,36525.0
2024-08-13 15:05:00,78.93,78.94,78.9,78.91,46361.0,76.9898,76.9995,76.9605,76.9703,46361.0
2024-08-13 15:10:00,78.91,78.93,78.9,78.91,23208.0,76.9703,76.9898,76.9605,76.9703,23208.0
2024-08-13 15:15:00,78.91,78.97,78.91,78.93,41357.0,76.9703,77.0288,76.9703,76.9898,41357.0
2024-08-13 15:20:00,78.94,78.98,78.91,78.95,52137.0,76.9995,77.0386,76.9703,77.0093,52137.0
2024-08-13 15:25:00,78.94,78.97,78.93,78.95,50917.0,76.9995,77.0288,76.9898,77.0093,50917.0
2024-08-13 15:30:00,78.95,78.96,78.91,78.92,45007.0,77.0093,77.019,76.9703,76.98,45007.0
2024-08-13 15:35:00,78.92,78.95,78.91,78.94,49339.0,76.98,77.0093,76.9703,76.9995,49339.0
2024-08-13 15:40:00,78.95,78.95,78.89,78.9,58140.0,77.0093,77.0093,76.9508,76.9605,58140.0
2024-08-13 15:45:00,78.9,79.03,78.88,79.01,248663.0,76.9605,77.0873,76.941,77.0678,248663.0
2024-08-13 15:50:00,79.0,79.05,78.93,79.01,471996.0,77.0581,77.1068,76.9898,77.0678,471996.0
2024-08-13 15:55:00,79.0,79.13,78.99,79.09,668806.0,77.0581,77.1849,77.0483,77.1458,668806.0
2024-08-14 09:30:00,79.05,79.14,78.91,79.12,609466.0,77.1068,77.1946,76.9703,77.1751,609466.0
2024-08-14 09:35:00,79.12,79.15,79.0,79.08,181024.0,77.1751,77.2044,77.0581,77.1361,181024.0
2024-08-14 09:40:00,79.1,79.37,79.06,79.36,72863.0,77.1556,77.419,77.1166,77.4092,72863.0
2024-08-14 09:45:00,79.37,79.38,79.26,79.36,150801.0,77.419,77.4287,77.3117,77.4092,150801.0
2024-08-14 09:50:00,79.36,79.39,79.31,79.38,98844.0,77.4092,77.4385,77.3604,77.4287,98844.0
2024-08-14 09:55:00,79.38,79.41,79.31,79.32,84953.0,77.4287,77.458,77.3604,77.3702,84953.0
2024-08-14 10:00:00,79.32,79.36,79.24,79.26,147814.0,77.3702,77.4092,77.2922,77.3117,147814.0
2024-08-14 10:05:00,79.26,79.4,79.25,79.4,74458.0,77.3117,77.4482,77.3019,77.4482,74458.0
2024-08-14 10:10:00,79.4,79.51,79.39,79.42,109266.0,77.4482,77.5555,77.4385,77.4677,109266.0
2024-08-14 10:15:00,79.4,79.48,79.34,79.35,66758.0,77.4482,77.5263,77.3897,77.3995,66758.0
2024-08-14 10:20:00,79.34,79.4,79.31,79.38,48845.0,77.3897,77.4482,77.3604,77.4287,48845.0
2024-08-14 10:25:00,79.38,79.46,79.36,79.43,57728.0,77.4287,77.5068,77.4092,77.4775,57728.0
2024-08-14 10:30:00,79.44,79.49,79.42,79.43,87833.0,77.4872,77.536,77.4677,77.4775,87833.0
2024-08-14 10:35:00,79.44,79.48,79.4,79.4,50899.0,77.4872,77.5263,77.4482,77.4482,50899.0
2024-08-14 10:40:00,79.41,79.44,79.36,79.38,60741.0,77.458,77.4872,77.4092,77.4287,60741.0
2024-08-14 10:45:00,79.39,79.39,79.32,79.34,29500.0,77.4385,77.4385,77.3702,77.3897,29500.0
2024-08-14 10:50:00,79.32,79.41,79.31,79.37,47048.0,77.3702,77.458,77.3604,77.419,47048.0
2024-08-14 10:55:00,79.37,79.41,79.37,79.4,40395.0,77.419,77.458,77.419,77.4482,40395.0
2024-08-14 11:00:00,79.4,79.42,79.36,79.39,24362.0,77.4482,77.4677,77.4092,77.4385,24362.0
2024-08-14 11:05:00,79.39,79.47,79.38,79.44,55693.0,77.4385,77.5165,77.4287,77.4872,55693.0
2024-08-14 11:10:00,79.44,79.45,79.41,79.43,20457.0,77.4872,77.497,77.458,77.4775,20457.0
2024-08-14 11:15:00,79.42,79.45,79.41,79.45,42723.0,77.4677,77.497,77.458,77.497,42723.0
2024-08-14 11:20:00,79.45,79.47,79.42,79.43,40016.0,77.497,77.5165,77.4677,77.4775,40016.0
2024-08-14 11:25:00,79.43,79.43,79.4,79.42,44317.0,77.4775,77.4775,77.4482,77.4677,44317.0
2024-08-14 11:30:00,79.42,79.49,79.41,79.44,38017.0,77.4677,77.536,77.458,77.4872,38017.0
2024-08-14 11:35:00,79.44,79.49,79.43,79.44,35415.0,77.4872,77.536,77.4775,77.4872,35415.0
2024-08-14 11:40:00,79.44,79.44,79.33,79.37,46222.0,77.4872,77.4872,77.3799,77.419,46222.0
2024-08-14 11:45:00,79.37,79.43,79.35,79.37,60228.0,77.419,77.4775,77.3995,77.419,60228.0
2024-08-14 11:50:00,79.36,79.44,79.36,79.42,34339.0,77.4092,77.4872,77.4092,77.4677,34339.0
2024-08-14 11:55:00,79.42,79.46,79.42,79.44,37095.0,77.4677,77.5068,77.4677,77.4872,37095.0
2024-08-14 12:00:00,79.43,79.48,79.41,79.47,35134.0,77.4775,77.5263,77.458,77.5165,35134.0
2024-08-14 12:05:00,79.48,79.53,79.45,79.52,40194.0,77.5263,77.575,77.497,77.5653,40194.0
2024-08-14 12:10:00,79.51,79.6,79.5,79.59,44457.0,77.5555,77.6433,77.5458,77.6336,44457.0
2024-08-14 12:15:00,79.59,79.59,79.53,79.53,27658.0,77.6336,77.6336,77.575,77.575,27658.0
2024-08-14 12:20:00,79.53,79.56,79.48,79.51,34483.0,77.575,77.6043,77.5263,77.5555,34483.0
2024-08-14 12:25:00,79.51,79.51,79.45,79.47,42689.0,77.5555,77.5555,77.497,77.5165,42689.0
2024-08-14 12:30:00,79.48,79.52,79.47,79.52,15362.0,77.5263,77.5653,77.5165,77.5653,15362.0
2024-08-14 12:35:00,79.52,79.61,79.51,79.61,23585.0,77.5653,77.6531,77.5555,77.6531,23585.0
2024-08-14 12:40:00,79.6,79.6,79.54,79.55,26578.0,77.6433,77.6433,77.5848,77.5945,26578.0
2024-08-14 12:45:00,79.55,79.57,79.53,79.53,37166.0,77.5945,77.614,77.575,77.575,37166.0
2024-08-14 12:50:00,79.54,79.58,79.52,79.58,17874.0,77.5848,77.6238,77.5653,77.6238,17874.0
2024-08-14 12:55:00,79.58,79.62,79.57,79.61,20255.0,77.6238,77.6628,77.614,77.6531,20255.0
2024-08-14 13:00:00,79.6,79.6,79.52,79.52,16775.0,77.6433,77.6433,77.5653,77.5653,16775.0
2024-08-14 13:05:00,79.53,79.59,79.51,79.52,30222.0,77.575,77.6336,77.5555,77.5653,30222.0
2024-08-14 13:10:00,79.51,79.52,79.45,79.47,21047.0,77.5555,77.5653,77.497,77.5165,21047.0
2024-08-14 13:15:00,79.47,79.51,79.46,79.51,15647.0,77.5165,77.5555,77.5068,77.5555,15647.0
2024-08-14 13:20:00,79.5,79.5,79.45,79.47,19867.0,77.5458,77.5458,77.497,77.5165,19867.0
2024-08-14 13:25:00,79.47,79.52,79.45,79.52,36558.0,77.5165,77.5653,77.497,77.5653,36558.0
2024-08-14 13:30:00,79.52,79.58,79.51,79.56,26487.0,77.5653,77.6238,77.5555,77.6043,26487.0
2024-08-14 13:35:00,79.55,79.61,79.55,79.6,27978.0,77.5945,77.6531,77.5945,77.6433,27978.0
2024-08-14 13:40:00,79.59,79.64,79.59,79.63,23504.0,77.6336,77.6823,77.6336,77.6726,23504.0
2024-08-14 13:45:00,79.63,79.63,79.57,79.59,19014.0,77.6726,77.6726,77.614,77.6336,19014.0
2024-08-14 13:50:00,79.59,79.59,79.55,79.58,38465.0,77.6336,77.6336,77.5945,77.6238,38465.0
2024-08-14 13:55:00,79.58,79.61,79.57,79.59,16787.0,77.6238,77.6531,77.614,77.6336,16787.0
2024-08-14 14:00:00,79.58,79.58,79.54,79.55,38868.0,77.6238,77.6238,77.5848,77.5945,38868.0
2024-08-14 14:05:00,79.56,79.57,79.52,79.55,13846.0,77.6043,77.614,77.5653,77.5945,13846.0
2024-08-14 14:10:00,79.55,79.58,79.55,79.56,23018.0,77.5945,77.6238,77.5945,77.6043,23018.0
2024-08-14 14:15:00,79.56,79.59,79.53,79.55,22831.0,77.6043,77.6336,77.575,77.5945,22831.0
2024-08-14 14:20:00,79.55,79.56,79.53,79.54,20857.0,77.5945,77.6043,77.575,77.5848,20857.0
2024-08-14 14:25:00,79.54,79.56,79.52,79.55,25298.0,77.5848,77.6043,77.5653,77.5945,25298.0
2024-08-14 14:30:00,79.56,79.57,79.54,79.57,74538.0,77.6043,77.614,77.5848,77.614,74538.0
2024-08-14 14:35:00,79.58,79.6,79.55,79.56,60164.0,77.6238,77.6433,77.5945,77.6043,60164.0
2024-08-14 14:40:00,79.57,79.61,79.56,79.59,28189.0,77.614,77.6531,77.6043,77.6336,28189.0
2024-08-14 14:45:00,79.59,79.62,79.59,79.61,48590.0,77.6336,77.6628,77.6336,77.6531,48590.0
2024-08-14 14:50:00,79.61,79.62,79.59,79.62,49667.0,77.6531,77.6628,77.6336,77.6628,49667.0
2024-08-14 14:55:00,79.62,79.71,79.61,79.67,58133.0,77.6628,77.7506,77.6531,77.7116,58133.0
2024-08-14 15:00:00,79.67,79.7,79.65,79.68,43522.0,77.7116,77.7409,77.6921,77.7213,43522.0
2024-08-14 15:05:00,79.69,79.69,79.66,79.67,43431.0,77.7311,77.7311,77.7018,77.7116,43431.0
2024-08-14 15:10:00,79.66,79.67,79.6,79.61,92777.0,77.7018,77.7116,77.6433,77.6531,92777.0
2024-08-14 15:15:00,79.62,79.62,79.53,79.54,34359.0,77.6628,77.6628,77.575,77.5848,34359.0
2024-08-14 15:20:00,79.54,79.56,79.51,79.53,31920.0,77.5848,77.6043,77.5555,77.575,31920.0
2024-08-14 15:25:00,79.54,79.55,79.51,79.52,31568.0,77.5848,77.5945,77.5555,77.5653,31568.0
2024-08-14 15:30:00,79.52,79.52,79.47,79.48,78223.0,77.5653,77.5653,77.5165,77.5263,78223.0
2024-08-14 15:35:00,79.48,79.54,79.47,79.54,82919.0,77.5263,77.5848,77.5165,77.5848,82919.0
2024-08-14 15:40:00,79.54,79.56,79.52,79.56,80658.0,77.5848,77.6043,77.5653,77.6043,80658.0
2024-08-14 15:45:00,79.56,79.56,79.5,79.52,165535.0,77.6043,77.6043,77.5458,77.5653,165535.0
2024-08-14 15:50:00,79.52,79.55,79.45,79.51,497155.0,77.5653,77.5945,77.497,77.5555,497155.0
2024-08-14 15:55:00,79.51,79.54,79.43,79.44,1285592.0,77.5555,77.5848,77.4775,77.4872,1285592.0
2024-08-15 09:30:00,80.59,80.81,80.59,80.64,642656.0,78.609,78.8236,78.609,78.6577,642656.0
2024-08-15 09:35:00,80.64,80.77,80.5,80.5,362722.0,78.6577,78.7846,78.5212,78.5212,362722.0
2024-08-15 09:40:00,80.5,80.61,80.47,80.56,189794.0,78.5212,78.6285,78.4919,78.5797,189794.0
2024-08-15 09:45:00,80.57,80.59,80.42,80.45,125545.0,78.5895,78.609,78.4432,78.4724,125545.0
2024-08-15 09:50:00,80.45,80.47,80.27,80.27,100032.0,78.4724,78.4919,78.2968,78.2968,100032.0
2024-08-15 09:55:00,80.28,80.34,80.21,80.22,138162.0,78.3066,78.3651,78.2383,78.2481,138162.0
2024-08-15 10:00:00,80.21,80.28,80.17,80.23,88361.0,78.2383,78.3066,78.1993,78.2578,88361.0
2024-08-15 10:05:00,80.24,80.24,80.1,80.13,98489.0,78.2676,78.2676,78.131,78.1603,98489.0
2024-08-15 10:10:00,80.13,80.18,80.1,80.15,100173.0,78.1603,78.2091,78.131,78.1798,100173.0
2024-08-15 10:15:00,80.17,80.2,80.14,80.17,76997.0,78.1993,78.2286,78.17,78.1993,76997.0
2024-08-15 10:20:00,80.17,80.18,80.07,80.11,89542.0,78.1993,78.2091,78.1018,78.1408,89542.0
2024-08-15 10:25:00,80.11,80.22,80.09,80.17,33966.0,78.1408,78.2481,78.1213,78.1993,33966.0
2024-08-15 10:30:00,80.17,80.19,80.12,80.13,74213.0,78.1993,78.2188,78.1505,78.1603,74213.0
2024-08-15 10:35:00,80.12,80.17,80.06,80.1,50428.0,78.1505,78.1993,78.092,78.131,50428.0
2024-08-15 10:40:00,80.09,80.13,80.05,80.13,56914.0,78.1213,78.1603,78.0822,78.1603,56914.0
2024-08-15 10:45:00,80.14,80.16,80.06,80.07,53019.0,78.17,78.1895,78.092,78.1018,53019.0
2024-08-15 10:50:00,80.08,80.15,80.07,80.12,67064.0,78.1115,78.1798,78.1018,78.1505,67064.0
2024-08-15 10:55:00,80.12,80.18,80.11,80.16,36093.0,78.1505,78.2091,78.1408,78.1895,36093.0
2024-08-15 11:00:00,80.17,80.19,80.12,80.15,77963.0,78.1993,78.2188,78.1505,78.1798,77963.0
2024-08-15 11:05:00,80.15,80.19,80.13,80.16,41880.0,78.1798,78.2188,78.1603,78.1895,41880.0
2024-08-15 11:10:00,80.16,80.17,80.11,80.16,35205.0,78.1895,78.1993,78.1408,78.1895,35205.0
2024-08-15 11:15:00,80.15,80.21,80.15,80.2,42424.0,78.1798,78.2383,78.1798,78.2286,42424.0
2024-08-15 11:20:00,80.2,80.21,80.15,80.18,59515.0,78.2286,78.2383,78.1798,78.2091,59515.0
2024-08-15 11:25:00,80.17,80.19,80.14,80.15,48229.0,78.1993,78.2188,78.17,78.1798,48229.0
2024-08-15 11:30:00,80.15,80.2,80.15,80.17,37710.0,78.1798,78.2286,78.1798,78.1993,37710.0
2024-08-15 11:35:00,80.16,80.2,80.16,80.18,40667.0,78.1895,78.2286,78.1895,78.2091,40667.0
2024-08-15 11:40:00,80.18,80.19,80.16,80.17,46320.0,78.2091,78.2188,78.1895,78.1993,46320.0
2024-08-15 11:45:00,80.17,80.2,80.12,80.19,37663.0,78.1993,78.2286,78.1505,78.2188,37663.0
2024-08-15 11:50:00,80.18,80.21,80.16,80.19,29435.0,78.2091,78.2383,78.1895,78.2188,29435.0
2024-08-15 11:55:00,80.19,80.21,80.13,80.14,29740.0,78.2188,78.2383,78.1603,78.17,29740.0
2024-08-15 12:00:00,80.14,80.2,80.13,80.2,42740.0,78.17,78.2286,78.1603,78.2286,42740.0
2024-08-15 12:05:00,80.2,80.2,80.15,80.15,60401.0,78.2286,78.2286,78.1798,78.1798,60401.0
2024-08-15 12:10:00,80.16,80.21,80.15,80.18,35028.0,78.1895,78.2383,78.1798,78.2091,35028.0
2024-08-15 12:15:00,80.19,80.26,80.19,80.23,36375.0,78.2188,78.2871,78.2188,78.2578,36375.0
2024-08-15 12:20:00,80.23,80.26,80.21,80.25,43048.0,78.2578,78.2871,78.2383,78.2773,43048.0
2024-08-15 12:25:00,80.25,80.28,80.22,80.27,31856.0,78.2773,78.3066,78.2481,78.2968,31856.0
2024-08-15 12:30:00,80.27,80.31,80.22,80.28,57172.0,78.2968,78.3359,78.2481,78.3066,57172.0
2024-08-15 12:35:00,80.28,80.28,80.21,80.22,83443.0,78.3066,78.3066,78.2383,78.2481,83443.0
2024-08-15 12:40:00,80.22,80.22,80.15,80.17,42621.0,78.2481,78.2481,78.1798,78.1993,42621.0
2024-08-15 12:45:00,80.17,80.21,80.14,80.2,27088.0,78.1993,78.2383,78.17,78.2286,27088.0
2024-08-15 12:50:00,80.2,80.22,80.18,80.2,30664.0,78.2286,78.2481,78.2091,78.2286,30664.0
2024-08-15 12:55:00,80.19,80.2,80.17,80.2,31625.0,78.2188,78.2286,78.1993,78.2286,31625.0
2024-08-15 13:00:00,80.19,80.2,80.13,80.16,43495.0,78.2188,78.2286,78.1603,78.1895,43495.0
2024-08-15 13:05:00,80.16,80.17,80.13,80.15,32167.0,78.1895,78.1993,78.1603,78.1798,32167.0
2024-08-15 13:10:00,80.16,80.17,80.14,80.14,52104.0,78.1895,78.1993,78.17,78.17,52104.0
2024-08-15 13:15:00,80.15,80.2,80.13,80.2,24456.0,78.1798,78.2286,78.1603,78.2286,24456.0
2024-08-15 13:20:00,80.21,80.24,80.19,80.2,38181.0,78.2383,78.2676,78.2188,78.2286,38181.0
2024-08-15 13:25:00,80.2,80.26,80.2,80.23,31427.0,78.2286,78.2871,78.2286,78.2578,31427.0
2024-08-15 13:30:00,80.22,80.24,80.21,80.22,34650.0,78.2481,78.2676,78.2383,78.2481,34650.0
2024-08-15 13:35:00,80.22,80.25,80.2,80.22,23338.0,78.2481,78.2773,78.2286,78.2481,23338.0
2024-08-15 13:40:00,80.22,80.25,80.21,80.23,87036.0,78.2481,78.2773,78.2383,78.2578,87036.0
2024-08-15 13:45:00,80.23,80.24,80.19,80.23,49042.0,78.2578,78.2676,78.2188,78.2578,49042.0
2024-08-15 13:50:00,80.23,80.25,80.19,80.19,31257.0,78.2578,78.2773,78.2188,78.2188,31257.0
2024-08-15 13:55:00,80.19,80.25,80.19,80.22,64349.0,78.2188,78.2773,78.2188,78.2481,64349.0
2024-08-15 14:00:00,80.22,80.29,80.2,80.28,42603.0,78.2481,78.3163,78.2286,78.3066,42603.0
2024-08-15 14:05:00,80.28,80.31,80.27,80.28,60417.0,78.3066,78.3359,78.2968,78.3066,60417.0
2024-08-15 14:10:00,80.27,80.3,80.25,80.3,38648.0,78.2968,78.3261,78.2773,78.3261,38648.0
2024-08-15 14:15:00,80.3,80.32,80.28,80.29,39042.0,78.3261,78.3456,78.3066,78.3163,39042.0
2024-08-15 14:20:00,80.28,80.3,80.27,80.29,40807.0,78.3066,78.3261,78.2968,78.3163,40807.0
2024-08-15 14:25:00,80.28,80.34,80.26,80.33,51956.0,78.3066,78.3651,78.2871,78.3554,51956.0
2024-08-15 14:30:00,80.33,80.37,80.32,80.35,54372.0,78.3554,78.3944,78.3456,78.3749,54372.0
2024-08-15 14:35:00,80.34,80.38,80.34,80.36,30270.0,78.3651,78.4041,78.3651,78.3846,30270.0
2024-08-15 14:40:00,80.36,80.41,80.36,80.4,50458.0,78.3846,78.4334,78.3846,78.4236,50458.0
2024-08-15 14:45:00,80.4,80.4,80.35,80.37,55304.0,78.4236,78.4236,78.3749,78.3944,55304.0
2024-08-15 14:50:00,80.36,80.4,80.34,80.39,53784.0,78.3846,78.4236,78.3651,78.4139,53784.0
2024-08-15 14:55:00,80.39,80.41,80.38,80.39,57233.0,78.4139,78.4334,78.4041,78.4139,57233.0
2024-08-15 15:00:00,80.38,80.43,80.36,80.39,94757.0,78.4041,78.4529,78.3846,78.4139,94757.0
2024-08-15 15:05:00,80.4,80.4,80.36,80.37,67953.0,78.4236,78.4236,78.3846,78.3944,67953.0
2024-08-15 15:10:00,80.38,80.41,80.36,80.38,89215.0,78.4041,78.4334,78.3846,78.4041,89215.0
2024-08-15 15:15:00,80.38,80.41,80.37,80.38,64379.0,78.4041,78.4334,78.3944,78.4041,64379.0
2024-08-15 15:20:00,80.38,80.39,80.33,80.36,73364.0,78.4041,78.4139,78.3554,78.3846,73364.0
2024-08-15 15:25:00,80.36,80.4,80.33,80.38,110052.0,78.3846,78.4236,78.3554,78.4041,110052.0
2024-08-15 15:30:00,80.37,80.38,80.31,80.36,110275.0,78.3944,78.4041,78.3359,78.3846,110275.0
2024-08-15 15:35:00,80.35,80.43,80.35,80.4,165326.0,78.3749,78.4529,78.3749,78.4236,165326.0
2024-08-15 15:40:00,80.4,80.42,80.36,80.39,195207.0,78.4236,78.4432,78.3846,78.4139,195207.0
2024-08-15 15:45:00,80.39,80.39,80.3,80.31,179796.0,78.4139,78.4139,78.3261,78.3359,179796.0
2024-08-15 15:50:00,80.31,80.32,80.16,80.22,308651.0,78.3359,78.3456,78.1895,78.2481,308651.0
2024-08-15 15:55:00,80.21,80.31,80.18,80.31,659969.0,78.2383,78.3359,78.2091,78.3359,659969.0
2024-08-16 09:30:00,80.21,80.29,80.13,80.13,289275.0,78.2383,78.3163,78.1603,78.1603,289275.0
2024-08-16 09:35:00,80.12,80.28,80.11,80.22,121591.0,78.1505,78.3066,78.1408,78.2481,121591.0
2024-08-16 09:40:00,80.23,80.25,80.15,80.18,63817.0,78.2578,78.2773,78.1798,78.2091,63817.0
2024-08-16 09:45:00,80.17,80.19,80.08,80.11,111240.0,78.1993,78.2188,78.1115,78.1408,111240.0
2024-08-16 09:50:00,80.12,80.18,80.12,80.17,76333.0,78.1505,78.2091,78.1505,78.1993,76333.0
2024-08-16 09:55:00,80.17,80.29,80.16,80.26,88658.0,78.1993,78.3163,78.1895,78.2871,88658.0
2024-08-16 10:00:00,80.26,80.34,80.17,80.19,98544.0,78.2871,78.3651,78.1993,78.2188,98544.0
2024-08-16 10:05:00,80.2,80.23,80.17,80.2,60068.0,78.2286,78.2578,78.1993,78.2286,60068.0
2024-08-16 10:10:00,80.19,80.21,80.13,80.19,40960.0,78.2188,78.2383,78.1603,78.2188,40960.0
2024-08-16 10:15:00,80.19,80.21,80.13,80.14,43448.0,78.2188,78.2383,78.1603,78.17,43448.0
2024-08-16 10:20:00,80.15,80.18,80.13,80.14,64672.0,78.1798,78.2091,78.1603,78.17,64672.0
2024-08-16 10:25:00,80.14,80.21,80.14,80.17,310062.0,78.17,78.2383,78.17,78.1993,310062.0
2024-08-16 10:30:00,80.17,80.21,80.15,80.18,61925.0,78.1993,78.2383,78.1798,78.2091,61925.0
2024-08-16 10:35:00,80.18,80.26,80.18,80.25,55230.0,78.2091,78.2871,78.2091,78.2773,55230.0
2024-08-16 10:40:00,80.25,80.32,80.24,80.3,73042.0,78.2773,78.3456,78.2676,78.3261,73042.0
2024-08-16 10:45:00,80.29,80.36,80.28,80.35,93517.0,78.3163,78.3846,78.3066,78.3749,93517.0
2024-08-16 10:50:00,80.34,80.37,80.32,80.33,34451.0,78.3651,78.3944,78.3456,78.3554,34451.0
2024-08-16 10:55:00,80.33,80.36,80.29,80.3,46015.0,78.3554,78.3846,78.3163,78.3261,46015.0
2024-08-16 11:00:00,80.31,80.39,80.31,80.34,27887.0,78.3359,78.4139,78.3359,78.3651,27887.0
2024-08-16 11:05:00,80.34,80.38,80.32,80.34,25790.0,78.3651,78.4041,78.3456,78.3651,25790.0
2024-08-16 11:10:00,80.35,80.43,80.31,80.41,33976.0,78.3749,78.4529,78.3359,78.4334,33976.0
2024-08-16 11:15:00,80.42,80.46,80.4,80.46,103435.0,78.4432,78.4822,78.4236,78.4822,103435.0
2024-08-16 11:20:00,80.46,80.47,80.44,80.45,30331.0,78.4822,78.4919,78.4627,78.4724,30331.0
2024-08-16 11:25:00,80.46,80.47,80.43,80.44,26885.0,78.4822,78.4919,78.4529,78.4627,26885.0
2024-08-16 11:30:00,80.44,80.46,80.35,80.35,30724.0,78.4627,78.4822,78.3749,78.3749,30724.0
2024-08-16 11:35:00,80.35,80.36,80.3,80.31,28223.0,78.3749,78.3846,78.3261,78.3359,28223.0
2024-08-16 11:40:00,80.31,80.34,80.29,80.32,31064.0,78.3359,78.3651,78.3163,78.3456,31064.0
2024-08-16 11:45:00,80.33,80.39,80.31,80.37,39117.0,78.3554,78.4139,78.3359,78.3944,39117.0
2024-08-16 11:50:00,80.37,80.41,80.35,80.41,75133.0,78.3944,78.4334,78.3749,78.4334,75133.0
2024-08-16 11:55:00,80.41,80.43,80.4,80.42,17722.0,78.4334,78.4529,78.4236,78.4432,17722.0
2024-08-16 12:00:00,80.42,80.44,80.4,80.41,109147.0,78.4432,78.4627,78.4236,78.4334,109147.0
2024-08-16 12:05:00,80.41,80.41,80.36,80.36,35875.0,78.4334,78.4334,78.3846,78.3846,35875.0
2024-08-16 12:10:00,80.36,80.4,80.36,80.39,30696.0,78.3846,78.4236,78.3846,78.4139,30696.0
2024-08-16 12:15:00,80.4,80.44,80.4,80.42,26474.0,78.4236,78.4627,78.4236,78.4432,26474.0
2024-08-16 12:20:00,80.41,80.42,80.38,80.39,19789.0,78.4334,78.4432,78.4041,78.4139,19789.0
2024-08-16 12:25:00,80.39,80.39,80.33,80.36,29909.0,78.4139,78.4139,78.3554,78.3846,29909.0
2024-08-16 12:30:00,80.37,80.4,80.34,80.4,9783.0,78.3944,78.4236,78.3651,78.4236,9783.0
2024-08-16 12:35:00,80.4,80.41,80.37,80.38,19736.0,78.4236,78.4334,78.3944,78.4041,19736.0
2024-08-16 12:40:00,80.38,80.4,80.36,80.39,34076.0,78.4041,78.4236,78.3846,78.4139,34076.0
2024-08-16 12:45:00,80.39,80.39,80.35,80.38,17708.0,78.4139,78.4139,78.3749,78.4041,17708.0
2024-08-16 12:50:00,80.38,80.41,80.37,80.4,461815.0,78.4041,78.4334,78.3944,78.4236,461815.0
2024-08-16 12:55:00,80.4,80.45,80.4,80.45,21555.0,78.4236,78.4724,78.4236,78.4724,21555.0
2024-08-16 13:00:00,80.44,80.46,80.42,80.42,21734.0,78.4627,78.4822,78.4432,78.4432,21734.0
2024-08-16 13:05:00,80.41,80.44,80.38,80.39,24911.0,78.4334,78.4627,78.4041,78.4139,24911.0
2024-08-16 13:10:00,80.38,80.42,80.37,80.4,19076.0,78.4041,78.4432,78.3944,78.4236,19076.0
2024-08-16 13:15:00,80.39,80.45,80.38,80.44,19740.0,78.4139,78.4724,78.4041,78.4627,19740.0
2024-08-16 13:20:00,80.44,80.45,80.42,80.42,11291.0,78.4627,78.4724,78.4432,78.4432,11291.0
2024-08-16 13:25:00,80.42,80.44,80.4,80.44,28831.0,78.4432,78.4627,78.4236,78.4627,28831.0
2024-08-16 13:30:00,80.44,80.48,80.43,80.48,18141.0,78.4627,78.5017,78.4529,78.5017,18141.0
2024-08-16 13:35:00,80.48,80.51,80.47,80.48,28632.0,78.5017,78.5309,78.4919,78.5017,28632.0
2024-08-16 13:40:00,80.48,80.49,80.46,80.48,28794.0,78.5017,78.5114,78.4822,78.5017,28794.0
2024-08-16 13:45:00,80.48,80.49,80.45,80.48,24839.0,78.5017,78.5114,78.4724,78.5017,24839.0
2024-08-16 13:50:00,80.49,80.49,80.44,80.47,25712.0,78.5114,78.5114,78.4627,78.4919,25712.0
2024-08-16 13:55:00,80.47,80.55,80.47,80.54,28062.0,78.4919,78.57,78.4919,78.5602,28062.0
2024-08-16 14:00:00,80.54,80.55,80.52,80.54,22987.0,78.5602,78.57,78.5407,78.5602,22987.0
2024-08-16 14:05:00,80.54,80.57,80.54,80.55,29303.0,78.5602,78.5895,78.5602,78.57,29303.0
2024-08-16 14:10:00,80.55,80.55,80.52,80.54,21721.0,78.57,78.57,78.5407,78.5602,21721.0
2024-08-16 14:15:00,80.54,80.55,80.53,80.55,23508.0,78.5602,78.57,78.5504,78.57,23508.0
2024-08-16 14:20:00,80.54,80.55,80.48,80.48,26530.0,78.5602,78.57,78.5017,78.5017,26530.0
2024-08-16 14:25:00,80.48,80.52,80.48,80.51,27656.0,78.5017,78.5407,78.5017,78.5309,27656.0
2024-08-16 14:30:00,80.52,80.53,80.5,80.52,46914.0,78.5407,78.5504,78.5212,78.5407,46914.0
2024-08-16 14:35:00,80.53,80.54,80.51,80.52,23418.0,78.5504,78.5602,78.5309,78.5407,23418.0
2024-08-16 14:40:00,80.52,80.53,80.46,80.47,30007.0,78.5407,78.5504,78.4822,78.4919,30007.0
2024-08-16 14:45:00,80.47,80.5,80.46,80.48,36797.0,78.4919,78.5212,78.4822,78.5017,36797.0
2024-08-16 14:50:00,80.49,80.51,80.48,80.51,20733.0,78.5114,78.5309,78.5017,78.5309,20733.0
2024-08-16 14:55:00,80.51,80.55,80.49,80.54,23135.0,78.5309,78.57,78.5114,78.5602,23135.0
2024-08-16 15:00:00,80.54,80.59,80.53,80.55,37006.0,78.5602,78.609,78.5504,78.57,37006.0
2024-08-16 15:05:00,80.55,80.56,80.51,80.52,33105.0,78.57,78.5797,78.5309,78.5407,33105.0
2024-08-16 15:10:00,80.52,80.54,80.51,80.54,19647.0,78.5407,78.5602,78.5309,78.5602,19647.0
2024-08-16 15:15:00,80.53,80.54,80.51,80.51,52003.0,78.5504,78.5602,78.5309,78.5309,52003.0
2024-08-16 15:20:00,80.52,80.52,80.48,80.48,60695.0,78.5407,78.5407,78.5017,78.5017,60695.0
2024-08-16 15:25:00,80.48,80.49,80.45,80.45,40194.0,78.5017,78.5114,78.4724,78.4724,40194.0
2024-08-16 15:30:00,80.45,80.49,80.43,80.47,191329.0,78.4724,78.5114,78.4529,78.4919,191329.0
2024-08-16 15:35:00,80.48,80.48,80.44,80.45,64980.0,78.5017,78.5017,78.4627,78.4724,64980.0
2024-08-16 15:40:00,80.45,80.49,80.43,80.48,122191.0,78.4724,78.5114,78.4529,78.5017,122191.0
2024-08-16 15:45:00,80.48,80.49,80.42,80.42,111347.0,78.5017,78.5114,78.4432,78.4432,111347.0
2024-08-16 15:50:00,80.42,80.45,80.4,80.45,178722.0,78.4432,78.4724,78.4236,78.4724,178722.0
2024-08-16 15:55:00,80.45,80.53,80.44,80.51,789740.0,78.4724,78.5504,78.4627,78.5309,789740.0
2024-08-19 09:30:00,80.51,80.75,80.48,80.7,285827.0,78.5309,78.765,78.5017,78.7163,285827.0
2024-08-19 09:35:00,80.7,80.74,80.62,80.69,121771.0,78.7163,78.7553,78.6382,78.7065,121771.0
2024-08-19 09:40:00,80.69,80.71,80.62,80.65,43559.0,78.7065,78.726,78.6382,78.6675,43559.0
2024-08-19 09:45:00,80.65,80.71,80.59,80.6,57249.0,78.6675,78.726,78.609,78.6187,57249.0
2024-08-19 09:50:00,80.61,80.77,80.56,80.74,80983.0,78.6285,78.7846,78.5797,78.7553,80983.0
2024-08-19 09:55:00,80.74,80.78,80.67,80.77,80785.0,78.7553,78.7943,78.687,78.7846,80785.0
2024-08-19 10:00:00,80.78,80.81,80.75,80.78,122377.0,78.7943,78.8236,78.765,78.7943,122377.0
2024-08-19 10:05:00,80.78,80.83,80.77,80.8,102609.0,78.7943,78.8431,78.7846,78.8138,102609.0
2024-08-19 10:10:00,80.8,80.84,80.77,80.78,76364.0,78.8138,78.8528,78.7846,78.7943,76364.0
2024-08-19 10:15:00,80.77,80.82,80.72,80.76,86056.0,78.7846,78.8333,78.7358,78.7748,86056.0
2024-08-19 10:20:00,80.75,80.81,80.71,80.8,52495.0,78.765,78.8236,78.726,78.8138,52495.0
2024-08-19 10:25:00,80.79,80.84,80.78,80.79,46710.0,78.8041,78.8528,78.7943,78.8041,46710.0
2024-08-19 10:30:00,80.78,80.82,80.76,80.8,51912.0,78.7943,78.8333,78.7748,78.8138,51912.0
2024-08-19 10:35:00,80.8,80.84,80.78,80.81,26384.0,78.8138,78.8528,78.7943,78.8236,26384.0
2024-08-19 10:40:00,80.81,80.84,80.79,80.81,15650.0,78.8236,78.8528,78.8041,78.8236,15650.0
2024-08-19 10:45:00,80.81,80.83,80.78,80.81,67627.0,78.8236,78.8431,78.7943,78.8236,67627.0
2024-08-19 10:50:00,80.81,80.84,80.77,80.84,65719.0,78.8236,78.8528,78.7846,78.8528,65719.0
2024-08-19 10:55:00,80.84,80.87,80.83,80.86,54920.0,78.8528,78.8821,78.8431,78.8723,54920.0
2024-08-19 11:00:00,80.85,80.89,80.84,80.86,45816.0,78.8626,78.9016,78.8528,78.8723,45816.0
2024-08-19 11:05:00,80.85,80.86,80.81,80.81,76525.0,78.8626,78.8723,78.8236,78.8236,76525.0
2024-08-19 11:10:00,80.81,80.84,80.79,80.83,48299.0,78.8236,78.8528,78.8041,78.8431,48299.0
2024-08-19 11:15:00,80.83,80.88,80.83,80.87,29469.0,78.8431,78.8918,78.8431,78.8821,29469.0
2024-08-19 11:20:00,80.87,80.87,80.8,80.83,50525.0,78.8821,78.8821,78.8138,78.8431,50525.0
2024-08-19 11:25:00,80.84,80.84,80.79,80.81,36937.0,78.8528,78.8528,78.8041,78.8236,36937.0
2024-08-19 11:30:00,80.81,80.84,80.79,80.81,54264.0,78.8236,78.8528,78.8041,78.8236,54264.0
2024-08-19 11:35:00,80.81,80.85,80.81,80.82,27029.0,78.8236,78.8626,78.8236,78.8333,27029.0
2024-08-19 11:40:00,80.82,80.84,80.79,80.81,28222.0,78.8333,78.8528,78.8041,78.8236,28222.0
2024-08-19 11:45:00,80.81,80.83,80.79,80.82,29132.0,78.8236,78.8431,78.8041,78.8333,29132.0
2024-08-19 11:50:00,80.82,80.85,80.82,80.85,34136.0,78.8333,78.8626,78.8333,78.8626,34136.0
2024-08-19 11:55:00,80.84,80.85,80.79,80.81,31745.0,78.8528,78.8626,78.8041,78.8236,31745.0
2024-08-19 12:00:00,80.81,80.82,80.78,80.78,24976.0,78.8236,78.8333,78.7943,78.7943,24976.0
2024-08-19 12:05:00,80.78,80.84,80.77,80.84,27155.0,78.7943,78.8528,78.7846,78.8528,27155.0
2024-08-19 12:10:00,80.83,80.84,80.81,80.83,20641.0,78.8431,78.8528,78.8236,78.8431,20641.0
2024-08-19 12:15:00,80.83,80.85,80.81,80.83,26738.0,78.8431,78.8626,78.8236,78.8431,26738.0
2024-08-19 12:20:00,80.82,80.85,80.81,80.84,20141.0,78.8333,78.8626,78.8236,78.8528,20141.0
2024-08-19 12:25:00,80.83,80.85,80.82,80.83,25147.0,78.8431,78.8626,78.8333,78.8431,25147.0
2024-08-19 12:30:00,80.83,80.85,80.82,80.84,23011.0,78.8431,78.8626,78.8333,78.8528,23011.0
2024-08-19 12:35:00,80.85,80.85,80.81,80.83,22671.0,78.8626,78.8626,78.8236,78.8431,22671.0
2024-08-19 12:40:00,80.84,80.86,80.83,80.86,42604.0,78.8528,78.8723,78.8431,78.8723,42604.0
2024-08-19 12:45:00,80.86,80.88,80.84,80.87,22418.0,78.8723,78.8918,78.8528,78.8821,22418.0
2024-08-19 12:50:00,80.87,80.9,80.85,80.89,28507.0,78.8821,78.9114,78.8626,78.9016,28507.0
2024-08-19 12:55:00,80.89,80.97,80.88,80.93,51236.0,78.9016,78.9796,78.8918,78.9406,51236.0
2024-08-19 13:00:00,80.93,80.93,80.87,80.88,23546.0,78.9406,78.9406,78.8821,78.8918,23546.0
2024-08-19 13:05:00,80.88,80.89,80.85,80.85,23879.0,78.8918,78.9016,78.8626,78.8626,23879.0
2024-08-19 13:10:00,80.86,80.87,80.82,80.84,37430.0,78.8723,78.8821,78.8333,78.8528,37430.0
2024-08-19 13:15:00,80.83,80.85,80.82,80.84,65291.0,78.8431,78.8626,78.8333,78.8528,65291.0
2024-08-19 13:20:00,80.84,80.84,80.81,80.81,29081.0,78.8528,78.8528,78.8236,78.8236,29081.0
2024-08-19 13:25:00,80.8,80.81,80.78,80.8,43011.0,78.8138,78.8236,78.7943,78.8138,43011.0
2024-08-19 13:30:00,80.81,80.81,80.76,80.77,27068.0,78.8236,78.8236,78.7748,78.7846,27068.0
2024-08-19 13:35:00,80.76,80.77,80.73,80.76,59261.0,78.7748,78.7846,78.7455,78.7748,59261.0
2024-08-19 13:40:00,80.76,80.78,80.74,80.76,28178.0,78.7748,78.7943,78.7553,78.7748,28178.0
2024-08-19 13:45:00,80.76,80.78,80.75,80.78,33425.0,78.7748,78.7943,78.765,78.7943,33425.0
2024-08-19 13:50:00,80.78,80.78,80.76,80.78,12974.0,78.7943,78.7943,78.7748,78.7943,12974.0
2024-08-19 13:55:00,80.78,80.83,80.77,80.8,111650.0,78.7943,78.8431,78.7846,78.8138,111650.0
2024-08-19 14:00:00,80.8,80.82,80.77,80.8,25681.0,78.8138,78.8333,78.7846,78.8138,25681.0
2024-08-19 14:05:00,80.8,80.81,80.75,80.77,63474.0,78.8138,78.8236,78.765,78.7846,63474.0
2024-08-19 14:10:00,80.77,80.77,80.69,80.72,264646.0,78.7846,78.7846,78.7065,78.7358,264646.0
2024-08-19 14:15:00,80.73,80.73,80.68,80.69,51939.0,78.7455,78.7455,78.6968,78.7065,51939.0
2024-08-19 14:20:00,80.69,80.72,80.68,80.71,31394.0,78.7065,78.7358,78.6968,78.726,31394.0
2024-08-19 14:25:00,80.7,80.73,80.68,80.73,26690.0,78.7163,78.7455,78.6968,78.7455,26690.0
2024-08-19 14:30:00,80.72,80.73,80.68,80.69,25434.0,78.7358,78.7455,78.6968,78.7065,25434.0
2024-08-19 14:35:00,80.69,80.73,80.68,80.72,20243.0,78.7065,78.7455,78.6968,78.7358,20243.0
2024-08-19 14:40:00,80.72,80.76,80.72,80.75,31331.0,78.7358,78.7748,78.7358,78.765,31331.0
2024-08-19 14:45:00,80.75,80.76,80.73,80.74,26973.0,78.765,78.7748,78.7455,78.7553,26973.0
2024-08-19 14:50:00,80.74,80.77,80.73,80.76,35566.0,78.7553,78.7846,78.7455,78.7748,35566.0
2024-08-19 14:55:00,80.75,80.79,80.75,80.78,51720.0,78.765,78.8041,78.765,78.7943,51720.0
2024-08-19 15:00:00,80.77,80.77,80.73,80.73,38664.0,78.7846,78.7846,78.7455,78.7455,38664.0
2024-08-19 15:05:00,80.74,80.79,80.73,80.77,64538.0,78.7553,78.8041,78.7455,78.7846,64538.0
2024-08-19 15:10:00,80.78,80.78,80.75,80.77,34012.0,78.7943,78.7943,78.765,78.7846,34012.0
2024-08-19 15:15:00,80.77,80.77,80.75,80.77,26432.0,78.7846,78.7846,78.765,78.7846,26432.0
2024-08-19 15:20:00,80.77,80.77,80.74,80.76,29083.0,78.7846,78.7846,78.7553,78.7748,29083.0
2024-08-19 15:25:00,80.75,80.78,80.73,80.75,40021.0,78.765,78.7943,78.7455,78.765,40021.0
2024-08-19 15:30:00,80.75,80.76,80.69,80.7,86912.0,78.765,78.7748,78.7065,78.7163,86912.0
2024-08-19 15:35:00,80.7,80.76,80.7,80.75,68456.0,78.7163,78.7748,78.7163,78.765,68456.0
2024-08-19 15:40:00,80.74,80.75,80.7,80.73,123534.0,78.7553,78.765,78.7163,78.7455,123534.0
2024-08-19 15:45:00,80.73,80.77,80.72,80.74,112012.0,78.7455,78.7846,78.7358,78.7553,112012.0
2024-08-19 15:50:00,80.75,80.77,80.68,80.73,317155.0,78.765,78.7846,78.6968,78.7455,317155.0
2024-08-19 15:55:00,80.73,80.78,80.69,80.76,881926.0,78.7455,78.7943,78.7065,78.7748,881926.0
2024-08-20 09:30:00,80.76,80.81,80.67,80.67,331372.0,78.7748,78.8236,78.687,78.687,331372.0
2024-08-20 09:35:00,80.67,80.76,80.66,80.76,140670.0,78.687,78.7748,78.6773,78.7748,140670.0
2024-08-20 09:40:00,80.77,80.79,80.69,80.78,65607.0,78.7846,78.8041,78.7065,78.7943,65607.0
2024-08-20 09:45:00,80.78,80.78,80.7,80.76,80234.0,78.7943,78.7943,78.7163,78.7748,80234.0
2024-08-20 09:50:00,80.76,80.79,80.7,80.72,57008.0,78.7748,78.8041,78.7163,78.7358,57008.0
2024-08-20 09:55:00,80.71,80.74,80.67,80.73,73102.0,78.726,78.7553,78.687,78.7455,73102.0
2024-08-20 10:00:00,80.74,80.79,80.66,80.7,128456.0,78.7553,78.8041,78.6773,78.7163,128456.0
2024-08-20 10:05:00,80.7,80.71,80.63,80.66,127117.0,78.7163,78.726,78.648,78.6773,127117.0
2024-08-20 10:10:00,80.66,80.77,80.65,80.74,97306.0,78.6773,78.7846,78.6675,78.7553,97306.0
2024-08-20 10:15:00,80.75,80.84,80.73,80.79,80873.0,78.765,78.8528,78.7455,78.8041,80873.0
2024-08-20 10:20:00,80.79,80.83,80.75,80.81,53516.0,78.8041,78.8431,78.765,78.8236,53516.0
2024-08-20 10:25:00,80.81,80.92,80.8,80.9,38455.0,78.8236,78.9309,78.8138,78.9114,38455.0
2024-08-20 10:30:00,80.9,80.95,80.87,80.9,74289.0,78.9114,78.9601,78.8821,78.9114,74289.0
2024-08-20 10:35:00,80.9,81.02,80.89,81.02,45320.0,78.9114,79.0284,78.9016,79.0284,45320.0
2024-08-20 10:40:00,81.03,81.05,81.01,81.02,60493.0,79.0382,79.0577,79.0187,79.0284,60493.0
2024-08-20 10:45:00,81.01,81.02,80.97,81.0,35741.0,79.0187,79.0284,78.9796,79.0089,35741.0
2024-08-20 10:50:00,81.0,81.03,80.98,80.99,37400.0,79.0089,79.0382,78.9894,78.9991,37400.0
2024-08-20 10:55:00,81.0,81.06,80.99,81.05,33724.0,79.0089,79.0674,78.9991,79.0577,33724.0
2024-08-20 11:00:00,81.05,81.05,81.0,81.03,38179.0,79.0577,79.0577,79.0089,79.0382,38179.0
2024-08-20 11:05:00,81.03,81.07,81.02,81.06,43158.0,79.0382,79.0772,79.0284,79.0674,43158.0
2024-08-20 11:10:00,81.06,81.08,81.02,81.04,67632.0,79.0674,79.0869,79.0284,79.0479,67632.0
2024-08-20 11:15:00,81.05,81.06,81.01,81.04,327484.0,79.0577,79.0674,79.0187,79.0479,327484.0
2024-08-20 11:20:00,81.03,81.03,80.95,80.96,30653.0,79.0382,79.0382,78.9601,78.9699,30653.0
2024-08-20 11:25:00,80.97,80.99,80.95,80.98,46251.0,78.9796,78.9991,78.9601,78.9894,46251.0
2024-08-20 11:30:00,80.98,81.0,80.93,80.95,15826.0,78.9894,79.0089,78.9406,78.9601,15826.0
2024-08-20 11:35:00,80.94,80.95,80.9,80.92,17879.0,78.9504,78.9601,78.9114,78.9309,17879.0
2024-08-20 11:40:00,80.93,81.01,80.93,81.01,11831.0,78.9406,79.0187,78.9406,79.0187,11831.0
2024-08-20 11:45:00,81.01,81.03,81.0,81.02,30905.0,79.0187,79.0382,79.0089,79.0284,30905.0
2024-08-20 11:50:00,81.02,81.04,81.01,81.03,23992.0,79.0284,79.0479,79.0187,79.0382,23992.0
2024-08-20 11:55:00,81.03,81.1,81.02,81.09,38132.0,79.0382,79.1064,79.0284,79.0967,38132.0
2024-08-20 12:00:00,81.09,81.09,81.0,81.01,41924.0,79.0967,79.0967,79.0089,79.0187,41924.0
2024-08-20 12:05:00,81.01,81.02,80.97,81.02,13338.0,79.0187,79.0284,78.9796,79.0284,13338.0
2024-08-20 12:10:00,81.02,81.04,81.01,81.02,9052.0,79.0284,79.0479,79.0187,79.0284,9052.0
2024-08-20 12:15:00,81.02,81.02,80.97,80.98,25564.0,79.0284,79.0284,78.9796,78.9894,25564.0
2024-08-20 12:20:00,80.98,81.0,80.95,80.97,24390.0,78.9894,79.0089,78.9601,78.9796,24390.0
2024-08-20 12:25:00,80.97,81.03,80.96,81.03,378888.0,78.9796,79.0382,78.9699,79.0382,378888.0
2024-08-20 12:30:00,81.02,81.03,80.98,81.01,18375.0,79.0284,79.0382,78.9894,79.0187,18375.0
2024-08-20 12:35:00,81.01,81.07,81.0,81.06,9699.0,79.0187,79.0772,79.0089,79.0674,9699.0
2024-08-20 12:40:00,81.06,81.07,81.03,81.03,32586.0,79.0674,79.0772,79.0382,79.0382,32586.0
2024-08-20 12:45:00,81.02,81.05,81.0,81.04,17310.0,79.0284,79.0577,79.0089,79.0479,17310.0
2024-08-20 12:50:00,81.03,81.05,81.01,81.02,13997.0,79.0382,79.0577,79.0187,79.0284,13997.0
2024-08-20 12:55:00,81.03,81.04,81.01,81.01,12726.0,79.0382,79.0479,79.0187,79.0187,12726.0
2024-08-20 13:00:00,81.0,81.0,80.92,80.95,34175.0,79.0089,79.0089,78.9309,78.9601,34175.0
2024-08-20 13:05:00,80.95,80.96,80.92,80.95,25184.0,78.9601,78.9699,78.9309,78.9601,25184.0
2024-08-20 13:10:00,80.95,80.97,80.94,80.95,14669.0,78.9601,78.9796,78.9504,78.9601,14669.0
2024-08-20 13:15:00,80.95,80.99,80.94,80.99,20500.0,78.9601,78.9991,78.9504,78.9991,20500.0
2024-08-20 13:20:00,81.0,81.02,80.96,80.97,76724.0,79.0089,79.0284,78.9699,78.9796,76724.0
2024-08-20 13:25:00,80.98,80.99,80.95,80.99,11223.0,78.9894,78.9991,78.9601,78.9991,11223.0
2024-08-20 13:30:00,80.99,81.02,80.98,81.0,20570.0,78.9991,79.0284,78.9894,79.0089,20570.0
2024-08-20 13:35:00,81.0,81.0,80.98,81.0,28468.0,79.0089,79.0089,78.9894,79.0089,28468.0
2024-08-20 13:40:00,81.0,81.01,80.99,81.01,27322.0,79.0089,79.0187,78.9991,79.0187,27322.0
2024-08-20 13:45:00,81.0,81.02,80.97,80.98,19667.0,79.0089,79.0284,78.9796,78.9894,19667.0
2024-08-20 13:50:00,80.98,81.02,80.97,81.02,17713.0,78.9894,79.0284,78.9796,79.0284,17713.0
2024-08-20 13:55:00,81.01,81.02,80.98,81.01,8756.0,79.0187,79.0284,78.9894,79.0187,8756.0
2024-08-20 14:00:00,81.0,81.05,81.0,81.04,16709.0,79.0089,79.0577,79.0089,79.0479,16709.0
2024-08-20 14:05:00,81.03,81.05,81.01,81.04,70985.0,79.0382,79.0577,79.0187,79.0479,70985.0
2024-08-20 14:10:00,81.03,81.08,81.03,81.07,39303.0,79.0382,79.0869,79.0382,79.0772,39303.0
2024-08-20 14:15:00,81.07,81.1,81.06,81.1,20486.0,79.0772,79.1064,79.0674,79.1064,20486.0
2024-08-20 14:20:00,81.11,81.15,81.1,81.15,27762.0,79.1162,79.1552,79.1064,79.1552,27762.0
2024-08-20 14:25:00,81.14,81.14,81.11,81.13,140874.0,79.1455,79.1455,79.1162,79.1357,140874.0
2024-08-20 14:30:00,81.12,81.13,81.06,81.07,19811.0,79.1259,79.1357,79.0674,79.0772,19811.0
2024-08-20 14:35:00,81.07,81.1,81.06,81.06,11149.0,79.0772,79.1064,79.0674,79.0674,11149.0
2024-08-20 14:40:00,81.07,81.09,81.03,81.04,18915.0,79.0772,79.0967,79.0382,79.0479,18915.0
2024-08-20 14:45:00,81.04,81.06,81.0,81.05,29523.0,79.0479,79.0674,79.0089,79.0577,29523.0
2024-08-20 14:50:00,81.05,81.07,81.02,81.04,26879.0,79.0577,79.0772,79.0284,79.0479,26879.0
2024-08-20 14:55:00,81.03,81.05,81.0,81.01,77807.0,79.0382,79.0577,79.0089,79.0187,77807.0
2024-08-20 15:00:00,81.02,81.02,80.98,81.01,67968.0,79.0284,79.0284,78.9894,79.0187,67968.0
2024-08-20 15:05:00,81.01,81.05,81.01,81.02,35632.0,79.0187,79.0577,79.0187,79.0284,35632.0
2024-08-20 15:10:00,81.03,81.04,80.98,80.99,116465.0,79.0382,79.0479,78.9894,78.9991,116465.0
2024-08-20 15:15:00,81.0,81.02,80.98,81.01,26632.0,79.0089,79.0284,78.9894,79.0187,26632.0
2024-08-20 15:20:00,81.01,81.04,80.99,81.04,36025.0,79.0187,79.0479,78.9991,79.0479,36025.0
2024-08-20 15:25:00,81.04,81.06,81.03,81.04,23355.0,79.0479,79.0674,79.0382,79.0479,23355.0
2024-08-20 15:30:00,81.05,81.08,81.04,81.08,74432.0,79.0577,79.0869,79.0479,79.0869,74432.0
2024-08-20 15:35:00,81.08,81.08,81.02,81.04,50111.0,79.0869,79.0869,79.0284,79.0479,50111.0
2024-08-20 15:40:00,81.04,81.05,81.01,81.03,114869.0,79.0479,79.0577,79.0187,79.0382,114869.0
2024-08-20 15:45:00,81.03,81.08,81.03,81.08,104803.0,79.0382,79.0869,79.0382,79.0869,104803.0
2024-08-20 15:50:00,81.08,81.11,81.04,81.09,330587.0,79.0869,79.1162,79.0479,79.0967,330587.0
2024-08-20 15:55:00,81.09,81.17,81.07,81.17,936350.0,79.0967,79.1747,79.0772,79.1747,936350.0
2024-08-21 09:30:00,81.8,82.01,81.8,81.97,329123.0,79.7892,79.9941,79.7892,79.9551,329123.0
2024-08-21 09:35:00,81.97,82.11,81.9,82.1,252331.0,79.9551,80.0916,79.8868,80.0819,252331.0
2024-08-21 09:40:00,82.1,82.21,82.06,82.17,140759.0,80.0819,80.1892,80.0428,80.1501,140759.0
2024-08-21 09:45:00,82.17,82.21,82.07,82.17,98460.0,80.1501,80.1892,80.0526,80.1501,98460.0
2024-08-21 09:50:00,82.16,82.24,82.14,82.2,143732.0,80.1404,80.2184,80.1209,80.1794,143732.0
2024-08-21 09:55:00,82.2,82.29,82.19,82.23,200656.0,80.1794,80.2672,80.1696,80.2087,200656.0
2024-08-21 10:00:00,82.22,82.22,81.86,81.88,227219.0,80.1989,80.1989,79.8478,79.8673,227219.0
2024-08-21 10:05:00,81.88,81.89,81.64,81.65,98621.0,79.8673,79.877,79.6332,79.6429,98621.0
2024-08-21 10:10:00,81.65,81.71,81.61,81.62,77541.0,79.6429,79.7014,79.6039,79.6137,77541.0
2024-08-21 10:15:00,81.62,81.69,81.62,81.68,60596.0,79.6137,79.6819,79.6137,79.6722,60596.0
2024-08-21 10:20:00,81.67,81.83,81.65,81.82,57032.0,79.6624,79.8185,79.6429,79.8087,57032.0
2024-08-21 10:25:00,81.82,81.85,81.76,81.77,55214.0,79.8087,79.838,79.7502,79.76,55214.0
2024-08-21 10:30:00,81.78,81.8,81.72,81.8,56189.0,79.7697,79.7892,79.7112,79.7892,56189.0
2024-08-21 10:35:00,81.8,81.91,81.8,81.86,81725.0,79.7892,79.8965,79.7892,79.8478,81725.0
2024-08-21 10:40:00,81.87,81.97,81.86,81.96,56731.0,79.8575,79.9551,79.8478,79.9453,56731.0
2024-08-21 10:45:00,81.96,81.98,81.79,81.8,82908.0,79.9453,79.9648,79.7795,79.7892,82908.0
2024-08-21 10:50:00,81.8,81.81,81.63,81.65,104412.0,79.7892,79.799,79.6234,79.6429,104412.0
2024-08-21 10:55:00,81.65,81.74,81.65,81.67,72666.0,79.6429,79.7307,79.6429,79.6624,72666.0
2024-08-21 11:00:00,81.66,81.66,81.58,81.64,47167.0,79.6527,79.6527,79.5746,79.6332,47167.0
2024-08-21 11:05:00,81.65,81.69,81.65,81.66,32907.0,79.6429,79.6819,79.6429,79.6527,32907.0
2024-08-21 11:10:00,81.65,81.71,81.65,81.69,35474.0,79.6429,79.7014,79.6429,79.6819,35474.0
2024-08-21 11:15:00,81.68,81.7,81.66,81.68,39338.0,79.6722,79.6917,79.6527,79.6722,39338.0
2024-08-21 11:20:00,81.68,81.73,81.68,81.71,46888.0,79.6722,79.721,79.6722,79.7014,46888.0
2024-08-21 11:25:00,81.71,81.72,81.66,81.67,68135.0,79.7014,79.7112,79.6527,79.6624,68135.0
2024-08-21 11:30:00,81.67,81.68,81.63,81.66,44411.0,79.6624,79.6722,79.6234,79.6527,44411.0
2024-08-21 11:35:00,81.66,81.69,81.64,81.69,40162.0,79.6527,79.6819,79.6332,79.6819,40162.0
2024-08-21 11:40:00,81.71,81.76,81.71,81.71,45335.0,79.7014,79.7502,79.7014,79.7014,45335.0
2024-08-21 11:45:00,81.73,81.73,81.64,81.64,36751.0,79.721,79.721,79.6332,79.6332,36751.0
2024-08-21 11:50:00,81.64,81.66,81.63,81.64,35914.0,79.6332,79.6527,79.6234,79.6332,35914.0
2024-08-21 11:55:00,81.64,81.64,81.59,81.61,21113.0,79.6332,79.6332,79.5844,79.6039,21113.0
2024-08-21 12:00:00,81.6,81.62,81.58,81.6,38645.0,79.5941,79.6137,79.5746,79.5941,38645.0
2024-08-21 12:05:00,81.59,81.62,81.55,81.55,39563.0,79.5844,79.6137,79.5454,79.5454,39563.0
2024-08-21 12:10:00,81.56,81.58,81.55,81.56,33053.0,79.5551,79.5746,79.5454,79.5551,33053.0
2024-08-21 12:15:00,81.55,81.57,81.54,81.56,159233.0,79.5454,79.5649,79.5356,79.5551,159233.0
2024-08-21 12:20:00,81.56,81.66,81.56,81.65,34028.0,79.5551,79.6527,79.5551,79.6429,34028.0
2024-08-21 12:25:00,81.65,81.69,81.65,81.68,32823.0,79.6429,79.6819,79.6429,79.6722,32823.0
2024-08-21 12:30:00,81.69,81.74,81.68,81.73,28494.0,79.6819,79.7307,79.6722,79.721,28494.0
2024-08-21 12:35:00,81.73,81.77,81.73,81.75,35634.0,79.721,79.76,79.721,79.7405,35634.0
2024-08-21 12:40:00,81.75,81.76,81.7,81.72,31383.0,79.7405,79.7502,79.6917,79.7112,31383.0
2024-08-21 12:45:00,81.71,81.75,81.7,81.75,11253.0,79.7014,79.7405,79.6917,79.7405,11253.0
2024-08-21 12:50:00,81.75,81.76,81.73,81.76,15276.0,79.7405,79.7502,79.721,79.7502,15276.0
2024-08-21 12:55:00,81.76,81.8,81.76,81.78,20152.0,79.7502,79.7892,79.7502,79.7697,20152.0
2024-08-21 13:00:00,81.78,81.81,81.77,81.78,42783.0,79.7697,79.799,79.76,79.7697,42783.0
2024-08-21 13:05:00,81.78,81.79,81.73,81.73,26964.0,79.7697,79.7795,79.721,79.721,26964.0
2024-08-21 13:10:00,81.73,81.76,81.7,81.7,16098.0,79.721,79.7502,79.6917,79.6917,16098.0
2024-08-21 13:15:00,81.7,81.71,81.68,81.68,22032.0,79.6917,79.7014,79.6722,79.6722,22032.0
2024-08-21 13:20:00,81.68,81.69,81.63,81.64,33633.0,79.6722,79.6819,79.6234,79.6332,33633.0
2024-08-21 13:25:00,81.64,81.67,81.63,81.66,38658.0,79.6332,79.6624,79.6234,79.6527,38658.0
2024-08-21 13:30:00,81.66,81.67,81.62,81.62,27097.0,79.6527,79.6624,79.6137,79.6137,27097.0
2024-08-21 13:35:00,81.62,81.65,81.61,81.65,19069.0,79.6137,79.6429,79.6039,79.6429,19069.0
2024-08-21 13:40:00,81.64,81.64,81.59,81.61,20480.0,79.6332,79.6332,79.5844,79.6039,20480.0
2024-08-21 13:45:00,81.62,81.65,81.61,81.63,14488.0,79.6137,79.6429,79.6039,79.6234,14488.0
2024-08-21 13:50:00,81.64,81.65,81.62,81.64,30361.0,79.6332,79.6429,79.6137,79.6332,30361.0
2024-08-21 13:55:00,81.64,81.65,81.61,81.63,32431.0,79.6332,79.6429,79.6039,79.6234,32431.0
2024-08-21 14:00:00,81.64,81.69,81.63,81.68,59397.0,79.6332,79.6819,79.6234,79.6722,59397.0
2024-08-21 14:05:00,81.68,81.69,81.65,81.67,22724.0,79.6722,79.6819,79.6429,79.6624,22724.0
2024-08-21 14:10:00,81.68,81.71,81.67,81.7,63041.0,79.6722,79.7014,79.6624,79.6917,63041.0
2024-08-21 14:15:00,81.71,81.72,81.65,81.67,45770.0,79.7014,79.7112,79.6429,79.6624,45770.0
2024-08-21 14:20:00,81.67,81.69,81.65,81.66,28577.0,79.6624,79.6819,79.6429,79.6527,28577.0
2024-08-21 14:25:00,81.66,81.72,81.66,81.72,20027.0,79.6527,79.7112,79.6527,79.7112,20027.0
2024-08-21 14:30:00,81.72,81.77,81.72,81.73,90734.0,79.7112,79.76,79.7112,79.721,90734.0
2024-08-21 14:35:00,81.73,81.74,81.68,81.7,28527.0,79.721,79.7307,79.6722,79.6917,28527.0
2024-08-21 14:40:00,81.71,81.73,81.68,81.7,21893.0,79.7014,79.721,79.6722,79.6917,21893.0
2024-08-21 14:45:00,81.7,81.71,81.67,81.69,28113.0,79.6917,79.7014,79.6624,79.6819,28113.0
2024-08-21 14:50:00,81.69,81.74,81.68,81.74,33672.0,79.6819,79.7307,79.6722,79.7307,33672.0
2024-08-21 14:55:00,81.73,81.74,81.71,81.71,34478.0,79.721,79.7307,79.7014,79.7014,34478.0
2024-08-21 15:00:00,81.71,81.72,81.67,81.69,33219.0,79.7014,79.7112,79.6624,79.6819,33219.0
2024-08-21 15:05:00,81.7,81.7,81.63,81.66,39558.0,79.6917,79.6917,79.6234,79.6527,39558.0
2024-08-21 15:10:00,81.66,81.68,81.64,81.67,42547.0,79.6527,79.6722,79.6332,79.6624,42547.0
2024-08-21 15:15:00,81.67,81.68,81.64,81.66,42156.0,79.6624,79.6722,79.6332,79.6527,42156.0
2024-08-21 15:20:00,81.65,81.65,81.58,81.59,54848.0,79.6429,79.6429,79.5746,79.5844,54848.0
2024-08-21 15:25:00,81.59,81.62,81.58,81.62,199331.0,79.5844,79.6137,79.5746,79.6137,199331.0
2024-08-21 15:30:00,81.61,81.62,81.51,81.53,88423.0,79.6039,79.6137,79.5064,79.5259,88423.0
2024-08-21 15:35:00,81.52,81.55,81.49,81.54,85666.0,79.5161,79.5454,79.4869,79.5356,85666.0
2024-08-21 15:40:00,81.54,81.61,81.53,81.58,87607.0,79.5356,79.6039,79.5259,79.5746,87607.0
2024-08-21 15:45:00,81.57,81.58,81.53,81.56,87700.0,79.5649,79.5746,79.5259,79.5551,87700.0
2024-08-21 15:50:00,81.57,81.69,81.56,81.67,315354.0,79.5649,79.6819,79.5551,79.6624,315354.0
2024-08-21 15:55:00,81.68,81.76,81.67,81.72,1059254.0,79.6722,79.7502,79.6624,79.7112,1059254.0
2024-08-22 09:30:00,81.95,81.95,81.8,81.88,200919.0,79.9355,79.9355,79.7892,79.8673,200919.0
2024-08-22 09:35:00,81.86,81.87,81.74,81.77,67786.0,79.8478,79.8575,79.7307,79.76,67786.0
2024-08-22 09:40:00,81.78,81.87,81.78,81.82,25538.0,79.7697,79.8575,79.7697,79.8087,25538.0
2024-08-22 09:45:00,81.83,81.87,81.7,81.73,129085.0,79.8185,79.8575,79.6917,79.721,129085.0
2024-08-22 09:50:00,81.73,81.81,81.73,81.79,29102.0,79.721,79.799,79.721,79.7795,29102.0
2024-08-22 09:55:00,81.78,81.81,81.73,81.76,33394.0,79.7697,79.799,79.721,79.7502,33394.0
2024-08-22 10:00:00,81.76,81.78,81.71,81.74,42976.0,79.7502,79.7697,79.7014,79.7307,42976.0
2024-08-22 10:05:00,81.74,81.74,81.64,81.68,50957.0,79.7307,79.7307,79.6332,79.6722,50957.0
2024-08-22 10:10:00,81.68,81.77,81.67,81.76,34002.0,79.6722,79.76,79.6624,79.7502,34002.0
2024-08-22 10:15:00,81.76,81.78,81.71,81.76,30501.0,79.7502,79.7697,79.7014,79.7502,30501.0
2024-08-22 10:20:00,81.76,81.79,81.66,81.67,45929.0,79.7502,79.7795,79.6527,79.6624,45929.0
2024-08-22 10:25:00,81.67,81.72,81.67,81.7,23841.0,79.6624,79.7112,79.6624,79.6917,23841.0
2024-08-22 10:30:00,81.7,81.74,81.66,81.73,48422.0,79.6917,79.7307,79.6527,79.721,48422.0
2024-08-22 10:35:00,81.73,81.78,81.71,81.73,35738.0,79.721,79.7697,79.7014,79.721,35738.0
2024-08-22 10:40:00,81.73,81.74,81.69,81.7,29373.0,79.721,79.7307,79.6819,79.6917,29373.0
2024-08-22 10:45:00,81.7,81.75,81.7,81.73,38290.0,79.6917,79.7405,79.6917,79.721,38290.0
2024-08-22 10:50:00,81.74,81.79,81.73,81.79,26610.0,79.7307,79.7795,79.721,79.7795,26610.0
2024-08-22 10:55:00,81.79,81.79,81.65,81.67,123314.0,79.7795,79.7795,79.6429,79.6624,123314.0
2024-08-22 11:00:00,81.67,81.68,81.64,81.65,66135.0,79.6624,79.6722,79.6332,79.6429,66135.0
2024-08-22 11:05:00,81.66,81.67,81.6,81.61,53118.0,79.6527,79.6624,79.5941,79.6039,53118.0
2024-08-22 11:10:00,81.61,81.62,81.58,81.58,83615.0,79.6039,79.6137,79.5746,79.5746,83615.0
2024-08-22 11:15:00,81.57,81.58,81.52,81.53,42653.0,79.5649,79.5746,79.5161,79.5259,42653.0
2024-08-22 11:20:00,81.52,81.58,81.48,81.58,116197.0,79.5161,79.5746,79.4771,79.5746,116197.0
2024-08-22 11:25:00,81.58,81.59,81.53,81.57,20146.0,79.5746,79.5844,79.5259,79.5649,20146.0
2024-08-22 11:30:00,81.57,81.65,81.56,81.64,26760.0,79.5649,79.6429,79.5551,79.6332,26760.0
2024-08-22 11:35:00,81.63,81.69,81.61,81.67,64468.0,79.6234,79.6819,79.6039,79.6624,64468.0
2024-08-22 11:40:00,81.67,81.68,81.62,81.66,33431.0,79.6624,79.6722,79.6137,79.6527,33431.0
2024-08-22 11:45:00,81.67,81.68,81.56,81.61,58867.0,79.6624,79.6722,79.5551,79.6039,58867.0
2024-08-22 11:50:00,81.61,81.63,81.57,81.58,42226.0,79.6039,79.6234,79.5649,79.5746,42226.0
2024-08-22 11:55:00,81.59,81.59,81.53,81.54,58693.0,79.5844,79.5844,79.5259,79.5356,58693.0
2024-08-22 12:00:00,81.54,81.61,81.54,81.6,42923.0,79.5356,79.6039,79.5356,79.5941,42923.0
2024-08-22 12:05:00,81.59,81.61,81.53,81.54,28676.0,79.5844,79.6039,79.5259,79.5356,28676.0
2024-08-22 12:10:00,81.55,81.58,81.54,81.56,17163.0,79.5454,79.5746,79.5356,79.5551,17163.0
2024-08-22 12:15:00,81.57,81.62,81.56,81.62,33919.0,79.5649,79.6137,79.5551,79.6137,33919.0
2024-08-22 12:20:00,81.63,81.65,81.58,81.62,31214.0,79.6234,79.6429,79.5746,79.6137,31214.0
2024-08-22 12:25:00,81.61,81.65,81.61,81.62,48118.0,79.6039,79.6429,79.6039,79.6137,48118.0
2024-08-22 12:30:00,81.62,81.68,81.61,81.68,39673.0,79.6137,79.6722,79.6039,79.6722,39673.0
2024-08-22 12:35:00,81.68,81.68,81.62,81.65,23697.0,79.6722,79.6722,79.6137,79.6429,23697.0
2024-08-22 12:40:00,81.65,81.65,81.59,81.59,15367.0,79.6429,79.6429,79.5844,79.5844,15367.0
2024-08-22 12:45:00,81.59,81.61,81.55,81.56,18096.0,79.5844,79.6039,79.5454,79.5551,18096.0
2024-08-22 12:50:00,81.57,81.58,81.45,81.45,239009.0,79.5649,79.5746,79.4478,79.4478,239009.0
2024-08-22 12:55:00,81.45,81.46,81.4,81.4,29051.0,79.4478,79.4576,79.3991,79.3991,29051.0
2024-08-22 13:00:00,81.41,81.42,81.37,81.4,24148.0,79.4088,79.4186,79.3698,79.3991,24148.0
2024-08-22 13:05:00,81.39,81.44,81.36,81.44,25218.0,79.3893,79.4381,79.36,79.4381,25218.0
2024-08-22 13:10:00,81.43,81.5,81.42,81.43,27584.0,79.4283,79.4966,79.4186,79.4283,27584.0
2024-08-22 13:15:00,81.42,81.47,81.42,81.46,31060.0,79.4186,79.4673,79.4186,79.4576,31060.0
2024-08-22 13:20:00,81.45,81.48,81.43,81.47,32704.0,79.4478,79.4771,79.4283,79.4673,32704.0
2024-08-22 13:25:00,81.46,81.46,81.4,81.41,24651.0,79.4576,79.4576,79.3991,79.4088,24651.0
2024-08-22 13:30:00,81.4,81.41,81.29,81.38,75408.0,79.3991,79.4088,79.2918,79.3796,75408.0
2024-08-22 13:35:00,81.37,81.44,81.35,81.41,45772.0,79.3698,79.4381,79.3503,79.4088,45772.0
2024-08-22 13:40:00,81.42,81.47,81.39,81.45,10978.0,79.4186,79.4673,79.3893,79.4478,10978.0
2024-08-22 13:45:00,81.45,81.46,81.43,81.43,17660.0,79.4478,79.4576,79.4283,79.4283,17660.0
2024-08-22 13:50:00,81.44,81.45,81.28,81.31,55512.0,79.4381,79.4478,79.282,79.3113,55512.0
2024-08-22 13:55:00,81.31,81.32,81.25,81.29,24737.0,79.3113,79.321,79.2528,79.2918,24737.0
2024-08-22 14:00:00,81.3,81.32,81.28,81.3,44198.0,79.3015,79.321,79.282,79.3015,44198.0
2024-08-22 14:05:00,81.3,81.43,81.29,81.42,80568.0,79.3015,79.4283,79.2918,79.4186,80568.0
2024-08-22 14:10:00,81.42,81.44,81.4,81.44,29970.0,79.4186,79.4381,79.3991,79.4381,29970.0
2024-08-22 14:15:00,81.45,81.51,81.44,81.5,27446.0,79.4478,79.5064,79.4381,79.4966,27446.0
2024-08-22 14:20:00,81.51,81.52,81.48,81.48,19387.0,79.5064,79.5161,79.4771,79.4771,19387.0
2024-08-22 14:25:00,81.48,81.51,81.46,81.5,46878.0,79.4771,79.5064,79.4576,79.4966,46878.0
2024-08-22 14:30:00,81.49,81.52,81.45,81.51,15281.0,79.4869,79.5161,79.4478,79.5064,15281.0
2024-08-22 14:35:00,81.51,81.52,81.48,81.48,24882.0,79.5064,79.5161,79.4771,79.4771,24882.0
2024-08-22 14:40:00,81.48,81.5,81.46,81.47,17625.0,79.4771,79.4966,79.4576,79.4673,17625.0
2024-08-22 14:45:00,81.47,81.5,81.46,81.47,25780.0,79.4673,79.4966,79.4576,79.4673,25780.0
2024-08-22 14:50:00,81.47,81.51,81.47,81.49,62537.0,79.4673,79.5064,79.4673,79.4869,62537.0
2024-08-22 14:55:00,81.49,81.5,81.42,81.44,73801.0,79.4869,79.4966,79.4186,79.4381,73801.0
2024-08-22 15:00:00,81.44,81.51,81.44,81.48,36657.0,79.4381,79.5064,79.4381,79.4771,36657.0
2024-08-22 15:05:00,81.48,81.49,81.46,81.48,31138.0,79.4771,79.4869,79.4576,79.4771,31138.0
2024-08-22 15:10:00,81.48,81.56,81.48,81.55,46231.0,79.4771,79.5551,79.4771,79.5454,46231.0
2024-08-22 15:15:00,81.55,81.58,81.52,81.54,60130.0,79.5454,79.5746,79.5161,79.5356,60130.0
2024-08-22 15:20:00,81.54,81.55,81.5,81.5,63385.0,79.5356,79.5454,79.4966,79.4966,63385.0
2024-08-22 15:25:00,81.51,81.54,81.48,81.53,50352.0,79.5064,79.5356,79.4771,79.5259,50352.0
2024-08-22 15:30:00,81.54,81.6,81.52,81.56,98116.0,79.5356,79.5941,79.5161,79.5551,98116.0
2024-08-22 15:35:00,81.56,81.56,81.52,81.54,92308.0,79.5551,79.5551,79.5161,79.5356,92308.0
2024-08-22 15:40:00,81.54,81.57,81.5,81.57,103180.0,79.5356,79.5649,79.4966,79.5649,103180.0
2024-08-22 15:45:00,81.57,81.59,81.53,81.56,195425.0,79.5649,79.5844,79.5259,79.5551,195425.0
2024-08-22 15:50:00,81.57,81.61,81.5,81.51,344952.0,79.5649,79.6039,79.4966,79.5064,344952.0
2024-08-22 15:55:00,81.52,81.65,81.5,81.64,1273994.0,79.5161,79.6429,79.4966,79.6332,1273994.0
2024-08-23 09:30:00,81.75,81.81,81.7,81.75,183590.0,79.7405,79.799,79.6917,79.7405,183590.0
2024-08-23 09:35:00,81.75,81.81,81.69,81.69,84299.0,79.7405,79.799,79.6819,79.6819,84299.0
2024-08-23 09:40:00,81.69,81.72,81.63,81.69,31746.0,79.6819,79.7112,79.6234,79.6819,31746.0
2024-08-23 09:45:00,81.69,81.71,81.63,81.67,40637.0,79.6819,79.7014,79.6234,79.6624,40637.0
2024-08-23 09:50:00,81.67,81.74,81.63,81.73,23526.0,79.6624,79.7307,79.6234,79.721,23526.0
2024-08-23 09:55:00,81.73,81.75,81.7,81.73,44824.0,79.721,79.7405,79.6917,79.721,44824.0
2024-08-23 10:00:00,81.73,81.81,81.67,81.76,94594.0,79.721,79.799,79.6624,79.7502,94594.0
2024-08-23 10:05:00,81.75,81.8,81.67,81.69,61650.0,79.7405,79.7892,79.6624,79.6819,61650.0
2024-08-23 10:10:00,81.7,81.77,81.69,81.69,110901.0,79.6917,79.76,79.6819,79.6819,110901.0
2024-08-23 10:15:00,81.7,81.75,81.6,81.65,84925.0,79.6917,79.7405,79.5941,79.6429,84925.0
2024-08-23 10:20:00,81.65,81.72,81.61,81.64,89567.0,79.6429,79.7112,79.6039,79.6332,89567.0
2024-08-23 10:25:00,81.64,81.72,81.63,81.65,61478.0,79.6332,79.7112,79.6234,79.6429,61478.0
2024-08-23 10:30:00,81.66,81.68,81.59,81.6,87298.0,79.6527,79.6722,79.5844,79.5941,87298.0
2024-08-23 10:35:00,81.6,81.66,81.56,81.64,60245.0,79.5941,79.6527,79.5551,79.6332,60245.0
2024-08-23 10:40:00,81.63,81.64,81.56,81.59,61002.0,79.6234,79.6332,79.5551,79.5844,61002.0
2024-08-23 10:45:00,81.59,81.62,81.45,81.47,187409.0,79.5844,79.6137,79.4478,79.4673,187409.0
2024-08-23 10:50:00,81.47,81.53,81.44,81.53,154286.0,79.4673,79.5259,79.4381,79.5259,154286.0
2024-08-23 10:55:00,81.53,81.58,81.5,81.56,179564.0,79.5259,79.5746,79.4966,79.5551,179564.0
2024-08-23 11:00:00,81.55,81.56,81.51,81.55,219111.0,79.5454,79.5551,79.5064,79.5454,219111.0
2024-08-23 11:05:00,81.56,81.58,81.49,81.5,36728.0,79.5551,79.5746,79.4869,79.4966,36728.0
2024-08-23 11:10:00,81.5,81.55,81.45,81.55,29932.0,79.4966,79.5454,79.4478,79.5454,29932.0
2024-08-23 11:15:00,81.55,81.63,81.53,81.61,40976.0,79.5454,79.6234,79.5259,79.6039,40976.0
2024-08-23 11:20:00,81.61,81.61,81.52,81.55,130931.0,79.6039,79.6039,79.5161,79.5454,130931.0
2024-08-23 11:25:00,81.56,81.56,81.48,81.51,66814.0,79.5551,79.5551,79.4771,79.5064,66814.0
2024-08-23 11:30:00,81.51,81.6,81.5,81.58,26855.0,79.5064,79.5941,79.4966,79.5746,26855.0
2024-08-23 11:35:00,81.59,81.63,81.58,81.6,28563.0,79.5844,79.6234,79.5746,79.5941,28563.0
2024-08-23 11:40:00,81.6,81.64,81.57,81.59,32260.0,79.5941,79.6332,79.5649,79.5844,32260.0
2024-08-23 11:45:00,81.58,81.58,81.52,81.56,22513.0,79.5746,79.5746,79.5161,79.5551,22513.0
2024-08-23 11:50:00,81.55,81.55,81.49,81.52,35459.0,79.5454,79.5454,79.4869,79.5161,35459.0
2024-08-23 11:55:00,81.53,81.54,81.44,81.44,29809.0,79.5259,79.5356,79.4381,79.4381,29809.0
2024-08-23 12:00:00,81.44,81.44,81.37,81.4,54552.0,79.4381,79.4381,79.3698,79.3991,54552.0
2024-08-23 12:05:00,81.41,81.43,81.34,81.42,56557.0,79.4088,79.4283,79.3405,79.4186,56557.0
2024-08-23 12:10:00,81.42,81.5,81.41,81.47,48444.0,79.4186,79.4966,79.4088,79.4673,48444.0
2024-08-23 12:15:00,81.48,81.48,81.41,81.45,57790.0,79.4771,79.4771,79.4088,79.4478,57790.0
2024-08-23 12:20:00,81.45,81.46,81.4,81.41,30524.0,79.4478,79.4576,79.3991,79.4088,30524.0
2024-08-23 12:25:00,81.41,81.41,81.35,81.38,27790.0,79.4088,79.4088,79.3503,79.3796,27790.0
2024-08-23 12:30:00,81.39,81.42,81.38,81.41,45833.0,79.3893,79.4186,79.3796,79.4088,45833.0
2024-08-23 12:35:00,81.4,81.45,81.4,81.42,33003.0,79.3991,79.4478,79.3991,79.4186,33003.0
2024-08-23 12:40:00,81.42,81.44,81.33,81.37,73754.0,79.4186,79.4381,79.3308,79.3698,73754.0
2024-08-23 12:45:00,81.37,81.41,81.33,81.41,50763.0,79.3698,79.4088,79.3308,79.4088,50763.0
2024-08-23 12:50:00,81.41,81.49,81.41,81.48,48629.0,79.4088,79.4869,79.4088,79.4771,48629.0
2024-08-23 12:55:00,81.48,81.51,81.46,81.48,44765.0,79.4771,79.5064,79.4576,79.4771,44765.0
2024-08-23 13:00:00,81.48,81.49,81.46,81.48,33482.0,79.4771,79.4869,79.4576,79.4771,33482.0
2024-08-23 13:05:00,81.48,81.48,81.44,81.45,50678.0,79.4771,79.4771,79.4381,79.4478,50678.0
2024-08-23 13:10:00,81.46,81.47,81.44,81.47,27268.0,79.4576,79.4673,79.4381,79.4673,27268.0
2024-08-23 13:15:00,81.47,81.5,81.42,81.42,26889.0,79.4673,79.4966,79.4186,79.4186,26889.0
2024-08-23 13:20:00,81.43,81.48,81.43,81.45,19385.0,79.4283,79.4771,79.4283,79.4478,19385.0
2024-08-23 13:25:00,81.44,81.49,81.42,81.48,34480.0,79.4381,79.4869,79.4186,79.4771,34480.0
2024-08-23 13:30:00,81.48,81.5,81.45,81.49,28920.0,79.4771,79.4966,79.4478,79.4869,28920.0
2024-08-23 13:35:00,81.48,81.56,81.47,81.55,28530.0,79.4771,79.5551,79.4673,79.5454,28530.0
2024-08-23 13:40:00,81.55,81.59,81.52,81.58,38708.0,79.5454,79.5844,79.5161,79.5746,38708.0
2024-08-23 13:45:00,81.58,81.61,81.55,81.59,24871.0,79.5746,79.6039,79.5454,79.5844,24871.0
2024-08-23 13:50:00,81.59,81.6,81.56,81.59,32115.0,79.5844,79.5941,79.5551,79.5844,32115.0
2024-08-23 13:55:00,81.59,81.59,81.55,81.57,37026.0,79.5844,79.5844,79.5454,79.5649,37026.0
2024-08-23 14:00:00,81.58,81.62,81.56,81.61,31344.0,79.5746,79.6137,79.5551,79.6039,31344.0
2024-08-23 14:05:00,81.61,81.62,81.57,81.58,37460.0,79.6039,79.6137,79.5649,79.5746,37460.0
2024-08-23 14:10:00,81.58,81.61,81.57,81.59,32582.0,79.5746,79.6039,79.5649,79.5844,32582.0
2024-08-23 14:15:00,81.59,81.6,81.54,81.55,41226.0,79.5844,79.5941,79.5356,79.5454,41226.0
2024-08-23 14:20:00,81.56,81.56,81.47,81.51,32355.0,79.5551,79.5551,79.4673,79.5064,32355.0
2024-08-23 14:25:00,81.52,81.55,81.51,81.55,16443.0,79.5161,79.5454,79.5064,79.5454,16443.0
2024-08-23 14:30:00,81.54,81.59,81.53,81.56,85930.0,79.5356,79.5844,79.5259,79.5551,85930.0
2024-08-23 14:35:00,81.56,81.58,81.55,81.56,33585.0,79.5551,79.5746,79.5454,79.5551,33585.0
2024-08-23 14:40:00,81.56,81.62,81.56,81.59,27898.0,79.5551,79.6137,79.5551,79.5844,27898.0
2024-08-23 14:45:00,81.59,81.63,81.58,81.59,19612.0,79.5844,79.6234,79.5746,79.5844,19612.0
2024-08-23 14:50:00,81.59,81.6,81.57,81.59,21604.0,79.5844,79.5941,79.5649,79.5844,21604.0
2024-08-23 14:55:00,81.58,81.6,81.56,81.58,33677.0,79.5746,79.5941,79.5551,79.5746,33677.0
2024-08-23 15:00:00,81.58,81.62,81.58,81.62,35822.0,79.5746,79.6137,79.5746,79.6137,35822.0
2024-08-23 15:05:00,81.62,81.65,81.61,81.65,41117.0,79.6137,79.6429,79.6039,79.6429,41117.0
2024-08-23 15:10:00,81.65,81.72,81.64,81.68,63671.0,79.6429,79.7112,79.6332,79.6722,63671.0
2024-08-23 15:15:00,81.69,81.73,81.67,81.72,25372.0,79.6819,79.721,79.6624,79.7112,25372.0
2024-08-23 15:20:00,81.72,81.75,81.69,81.75,33414.0,79.7112,79.7405,79.6819,79.7405,33414.0
2024-08-23 15:25:00,81.74,81.78,81.72,81.78,56438.0,79.7307,79.7697,79.7112,79.7697,56438.0
2024-08-23 15:30:00,81.77,81.79,81.74,81.75,76305.0,79.76,79.7795,79.7307,79.7405,76305.0
2024-08-23 15:35:00,81.76,81.76,81.71,81.73,113642.0,79.7502,79.7502,79.7014,79.721,113642.0
2024-08-23 15:40:00,81.73,81.76,81.72,81.73,92395.0,79.721,79.7502,79.7112,79.721,92395.0
2024-08-23 15:45:00,81.73,81.81,81.72,81.8,183185.0,79.721,79.799,79.7112,79.7892,183185.0
2024-08-23 15:50:00,81.79,81.83,81.73,81.83,285527.0,79.7795,79.8185,79.721,79.8185,285527.0
2024-08-23 15:55:00,81.83,81.86,81.76,81.81,746988.0,79.8185,79.8478,79.7502,79.799,746988.0
2024-08-26 09:30:00,81.93,82.12,81.92,81.99,176051.0,79.916,80.1014,79.9063,79.9746,176051.0
2024-08-26 09:35:00,82.0,82.07,81.94,82.05,50553.0,79.9843,80.0526,79.9258,80.0331,50553.0
2024-08-26 09:40:00,82.06,82.1,82.03,82.09,59507.0,80.0428,80.0819,80.0136,80.0721,59507.0
2024-08-26 09:45:00,82.09,82.18,82.06,82.16,85381.0,80.0721,80.1599,80.0428,80.1404,85381.0
2024-08-26 09:50:00,82.15,82.18,82.07,82.16,52609.0,80.1306,80.1599,80.0526,80.1404,52609.0
2024-08-26 09:55:00,82.16,82.21,82.14,82.2,29772.0,80.1404,80.1892,80.1209,80.1794,29772.0
2024-08-26 10:00:00,82.2,82.28,82.19,82.23,49727.0,80.1794,80.2574,80.1696,80.2087,49727.0
2024-08-26 10:05:00,82.22,82.29,82.2,82.29,74953.0,80.1989,80.2672,80.1794,80.2672,74953.0
2024-08-26 10:10:00,82.28,82.35,82.28,82.31,65874.0,80.2574,80.3257,80.2574,80.2867,65874.0
2024-08-26 10:15:00,82.31,82.39,82.31,82.38,61488.0,80.2867,80.3647,80.2867,80.355,61488.0
2024-08-26 10:20:00,82.38,82.39,82.34,82.37,43687.0,80.355,80.3647,80.316,80.3452,43687.0
2024-08-26 10:25:00,82.37,82.39,82.31,82.38,164031.0,80.3452,80.3647,80.2867,80.355,164031.0
2024-08-26 10:30:00,82.38,82.51,82.35,82.51,111074.0,80.355,80.4818,80.3257,80.4818,111074.0
2024-08-26 10:35:00,82.51,82.56,82.48,82.54,81435.0,80.4818,80.5305,80.4525,80.511,81435.0
2024-08-26 10:40:00,82.54,82.54,82.43,82.47,105383.0,80.511,80.511,80.4037,80.4428,105383.0
2024-08-26 10:45:00,82.47,82.47,82.39,82.41,77658.0,80.4428,80.4428,80.3647,80.3842,77658.0
2024-08-26 10:50:00,82.41,82.42,82.38,82.39,53904.0,80.3842,80.394,80.355,80.3647,53904.0
2024-08-26 10:55:00,82.38,82.39,82.34,82.35,37630.0,80.355,80.3647,80.316,80.3257,37630.0
2024-08-26 11:00:00,82.35,82.37,82.34,82.35,49523.0,80.3257,80.3452,80.316,80.3257,49523.0
2024-08-26 11:05:00,82.35,82.35,82.31,82.35,106265.0,80.3257,80.3257,80.2867,80.3257,106265.0
2024-08-26 11:10:00,82.35,82.37,82.33,82.36,168021.0,80.3257,80.3452,80.3062,80.3355,168021.0
2024-08-26 11:15:00,82.37,82.37,82.33,82.37,69408.0,80.3452,80.3452,80.3062,80.3452,69408.0
2024-08-26 11:20:00,82.37,82.37,82.31,82.34,99417.0,80.3452,80.3452,80.2867,80.316,99417.0
2024-08-26 11:25:00,82.33,82.34,82.31,82.33,48388.0,80.3062,80.316,80.2867,80.3062,48388.0
2024-08-26 11:30:00,82.33,82.35,82.3,82.35,54145.0,80.3062,80.3257,80.2769,80.3257,54145.0
2024-08-26 11:35:00,82.34,82.37,82.32,82.34,30787.0,80.316,80.3452,80.2964,80.316,30787.0
2024-08-26 11:40:00,82.34,82.37,82.32,82.33,77680.0,80.316,80.3452,80.2964,80.3062,77680.0
2024-08-26 11:45:00,82.33,82.35,82.32,82.33,68173.0,80.3062,80.3257,80.2964,80.3062,68173.0
2024-08-26 11:50:00,82.33,82.35,82.3,82.31,46539.0,80.3062,80.3257,80.2769,80.2867,46539.0
2024-08-26 11:55:00,82.31,82.33,82.25,82.3,61696.0,80.2867,80.3062,80.2282,80.2769,61696.0
2024-08-26 12:00:00,82.29,82.32,82.28,82.32,29904.0,80.2672,80.2964,80.2574,80.2964,29904.0
2024-08-26 12:05:00,82.32,82.36,82.32,82.34,22820.0,80.2964,80.3355,80.2964,80.316,22820.0
2024-08-26 12:10:00,82.34,82.36,82.3,82.3,35583.0,80.316,80.3355,80.2769,80.2769,35583.0
2024-08-26 12:15:00,82.31,82.35,82.31,82.34,32555.0,80.2867,80.3257,80.2867,80.316,32555.0
2024-08-26 12:20:00,82.35,82.37,82.34,82.35,31378.0,80.3257,80.3452,80.316,80.3257,31378.0
2024-08-26 12:25:00,82.35,82.38,82.34,82.38,87932.0,80.3257,80.355,80.316,80.355,87932.0
2024-08-26 12:30:00,82.39,82.4,82.35,82.37,49594.0,80.3647,80.3745,80.3257,80.3452,49594.0
2024-08-26 12:35:00,82.38,82.43,82.37,82.42,29231.0,80.355,80.4037,80.3452,80.394,29231.0
2024-08-26 12:40:00,82.43,82.44,82.39,82.41,39099.0,80.4037,80.4135,80.3647,80.3842,39099.0
2024-08-26 12:45:00,82.41,82.44,82.4,82.44,31528.0,80.3842,80.4135,80.3745,80.4135,31528.0
2024-08-26 12:50:00,82.44,82.49,82.43,82.49,72655.0,80.4135,80.4623,80.4037,80.4623,72655.0
2024-08-26 12:55:00,82.48,82.52,82.48,82.51,77230.0,80.4525,80.4915,80.4525,80.4818,77230.0
2024-08-26 13:00:00,82.51,82.59,82.51,82.56,82557.0,80.4818,80.5598,80.4818,80.5305,82557.0
2024-08-26 13:05:00,82.56,82.57,82.51,82.54,28725.0,80.5305,80.5403,80.4818,80.511,28725.0
2024-08-26 13:10:00,82.54,82.59,82.54,82.58,48222.0,80.511,80.5598,80.511,80.5501,48222.0
2024-08-26 13:15:00,82.57,82.57,82.5,82.51,33713.0,80.5403,80.5403,80.472,80.4818,33713.0
2024-08-26 13:20:00,82.51,82.55,82.51,82.52,29861.0,80.4818,80.5208,80.4818,80.4915,29861.0
2024-08-26 13:25:00,82.51,82.55,82.49,82.52,45077.0,80.4818,80.5208,80.4623,80.4915,45077.0
2024-08-26 13:30:00,82.51,82.52,82.48,82.5,36303.0,80.4818,80.4915,80.4525,80.472,36303.0
2024-08-26 13:35:00,82.5,82.5,82.44,82.45,45078.0,80.472,80.472,80.4135,80.4233,45078.0
2024-08-26 13:40:00,82.45,82.47,82.39,82.39,31408.0,80.4233,80.4428,80.3647,80.3647,31408.0
2024-08-26 13:45:00,82.39,82.39,82.35,82.37,49511.0,80.3647,80.3647,80.3257,80.3452,49511.0
2024-08-26 13:50:00,82.37,82.38,82.34,82.37,37781.0,80.3452,80.355,80.316,80.3452,37781.0
2024-08-26 13:55:00,82.36,82.4,82.35,82.39,75771.0,80.3355,80.3745,80.3257,80.3647,75771.0
2024-08-26 14:00:00,82.39,82.41,82.37,82.39,46856.0,80.3647,80.3842,80.3452,80.3647,46856.0
2024-08-26 14:05:00,82.4,82.4,82.34,82.35,23715.0,80.3745,80.3745,80.316,80.3257,23715.0
2024-08-26 14:10:00,82.35,82.35,82.31,82.33,32119.0,80.3257,80.3257,80.2867,80.3062,32119.0
2024-08-26 14:15:00,82.33,82.36,82.33,82.36,43476.0,80.3062,80.3355,80.3062,80.3355,43476.0
2024-08-26 14:20:00,82.37,82.4,82.37,82.38,31363.0,80.3452,80.3745,80.3452,80.355,31363.0
2024-08-26 14:25:00,82.37,82.39,82.34,82.35,26830.0,80.3452,80.3647,80.316,80.3257,26830.0
2024-08-26 14:30:00,82.35,82.36,82.34,82.35,36413.0,80.3257,80.3355,80.316,80.3257,36413.0
2024-08-26 14:35:00,82.34,82.4,82.34,82.38,29134.0,80.316,80.3745,80.316,80.355,29134.0
2024-08-26 14:40:00,82.38,82.39,82.36,82.39,30260.0,80.355,80.3647,80.3355,80.3647,30260.0
2024-08-26 14:45:00,82.39,82.41,82.36,82.37,46454.0,80.3647,80.3842,80.3355,80.3452,46454.0
2024-08-26 14:50:00,82.37,82.39,82.35,82.37,48994.0,80.3452,80.3647,80.3257,80.3452,48994.0
2024-08-26 14:55:00,82.37,82.4,82.36,82.38,43967.0,80.3452,80.3745,80.3355,80.355,43967.0
2024-08-26 15:00:00,82.39,82.39,82.34,82.36,50979.0,80.3647,80.3647,80.316,80.3355,50979.0
2024-08-26 15:05:00,82.36,82.36,82.31,82.34,81538.0,80.3355,80.3355,80.2867,80.316,81538.0
2024-08-26 15:10:00,82.34,82.37,82.33,82.37,30366.0,80.316,80.3452,80.3062,80.3452,30366.0
2024-08-26 15:15:00,82.37,82.4,82.35,82.4,30598.0,80.3452,80.3745,80.3257,80.3745,30598.0
2024-08-26 15:20:00,82.4,82.42,82.39,82.42,56691.0,80.3745,80.394,80.3647,80.394,56691.0
2024-08-26 15:25:00,82.42,82.43,82.4,82.42,85650.0,80.394,80.4037,80.3745,80.394,85650.0
2024-08-26 15:30:00,82.42,82.42,82.39,82.42,62792.0,80.394,80.394,80.3647,80.394,62792.0
2024-08-26 15:35:00,82.42,82.43,82.39,82.41,123995.0,80.394,80.4037,80.3647,80.3842,123995.0
2024-08-26 15:40:00,82.42,82.44,82.4,82.44,192577.0,80.394,80.4135,80.3745,80.4135,192577.0
2024-08-26 15:45:00,82.44,82.45,82.37,82.38,154581.0,80.4135,80.4233,80.3452,80.355,154581.0
2024-08-26 15:50:00,82.38,82.43,82.37,82.39,478817.0,80.355,80.4037,80.3452,80.3647,478817.0
2024-08-26 15:55:00,82.39,82.46,82.36,82.44,577944.0,80.3647,80.433,80.3355,80.4135,577944.0
2024-08-27 09:30:00,82.54,82.69,82.32,82.34,314356.0,80.511,80.6574,80.2964,80.316,314356.0
2024-08-27 09:35:00,82.33,82.5,82.31,82.5,139273.0,80.3062,80.472,80.2867,80.472,139273.0
2024-08-27 09:40:00,82.51,82.72,82.49,82.7,266066.0,80.4818,80.6866,80.4623,80.6671,266066.0
2024-08-27 09:45:00,82.7,82.77,82.66,82.69,243200.0,80.6671,80.7354,80.6281,80.6574,243200.0
2024-08-27 09:50:00,82.69,82.72,82.59,82.62,72280.0,80.6574,80.6866,80.5598,80.5891,72280.0
2024-08-27 09:55:00,82.61,82.64,82.56,82.63,104539.0,80.5793,80.6086,80.5305,80.5988,104539.0
2024-08-27 10:00:00,82.63,82.64,82.5,82.58,93603.0,80.5988,80.6086,80.472,80.5501,93603.0
2024-08-27 10:05:00,82.58,82.63,82.58,82.6,65718.0,80.5501,80.5988,80.5501,80.5696,65718.0
2024-08-27 10:10:00,82.59,82.6,82.53,82.55,109037.0,80.5598,80.5696,80.5013,80.5208,109037.0
2024-08-27 10:15:00,82.55,82.56,82.48,82.55,86569.0,80.5208,80.5305,80.4525,80.5208,86569.0
2024-08-27 10:20:00,82.55,82.6,82.54,82.59,95267.0,80.5208,80.5696,80.511,80.5598,95267.0
2024-08-27 10:25:00,82.59,82.62,82.53,82.61,100075.0,80.5598,80.5891,80.5013,80.5793,100075.0
2024-08-27 10:30:00,82.61,82.67,82.6,82.65,150165.0,80.5793,80.6378,80.5696,80.6183,150165.0
2024-08-27 10:35:00,82.64,82.69,82.64,82.67,64348.0,80.6086,80.6574,80.6086,80.6378,64348.0
2024-08-27 10:40:00,82.67,82.68,82.58,82.62,49791.0,80.6378,80.6476,80.5501,80.5891,49791.0
2024-08-27 10:45:00,82.62,82.68,82.61,82.68,44232.0,80.5891,80.6476,80.5793,80.6476,44232.0
2024-08-27 10:50:00,82.68,82.71,82.66,82.67,29268.0,80.6476,80.6769,80.6281,80.6378,29268.0
2024-08-27 10:55:00,82.67,82.71,82.64,82.68,43502.0,80.6378,80.6769,80.6086,80.6476,43502.0
2024-08-27 11:00:00,82.69,82.77,82.68,82.75,70452.0,80.6574,80.7354,80.6476,80.7159,70452.0
2024-08-27 11:05:00,82.74,82.75,82.67,82.67,35745.0,80.7061,80.7159,80.6378,80.6378,35745.0
2024-08-27 11:10:00,82.68,82.69,82.59,82.61,35085.0,80.6476,80.6574,80.5598,80.5793,35085.0
2024-08-27 11:15:00,82.61,82.63,82.52,82.55,64571.0,80.5793,80.5988,80.4915,80.5208,64571.0
2024-08-27 11:20:00,82.56,82.61,82.55,82.55,20992.0,80.5305,80.5793,80.5208,80.5208,20992.0
2024-08-27 11:25:00,82.55,82.59,82.54,82.55,50101.0,80.5208,80.5598,80.511,80.5208,50101.0
2024-08-27 11:30:00,82.54,82.54,82.47,82.5,49022.0,80.511,80.511,80.4428,80.472,49022.0
2024-08-27 11:35:00,82.5,82.54,82.49,82.53,43785.0,80.472,80.511,80.4623,80.5013,43785.0
2024-08-27 11:40:00,82.53,82.58,82.51,82.56,31924.0,80.5013,80.5501,80.4818,80.5305,31924.0
2024-08-27 11:45:00,82.56,82.57,82.5,82.53,19035.0,80.5305,80.5403,80.472,80.5013,19035.0
2024-08-27 11:50:00,82.54,82.59,82.52,82.56,17588.0,80.511,80.5598,80.4915,80.5305,17588.0
2024-08-27 11:55:00,82.57,82.59,82.52,82.59,27700.0,80.5403,80.5598,80.4915,80.5598,27700.0
2024-08-27 12:00:00,82.59,82.64,82.59,82.6,24925.0,80.5598,80.6086,80.5598,80.5696,24925.0
2024-08-27 12:05:00,82.59,82.59,82.56,82.57,21146.0,80.5598,80.5598,80.5305,80.5403,21146.0
2024-08-27 12:10:00,82.57,82.58,82.54,82.58,37601.0,80.5403,80.5501,80.511,80.5501,37601.0
2024-08-27 12:15:00,82.57,82.6,82.56,82.6,26494.0,80.5403,80.5696,80.5305,80.5696,26494.0
2024-08-27 12:20:00,82.61,82.61,82.55,82.58,35454.0,80.5793,80.5793,80.5208,80.5501,35454.0
2024-08-27 12:25:00,82.57,82.57,82.5,82.51,47216.0,80.5403,80.5403,80.472,80.4818,47216.0
2024-08-27 12:30:00,82.5,82.5,82.46,82.48,29635.0,80.472,80.472,80.433,80.4525,29635.0
2024-08-27 12:35:00,82.48,82.49,82.45,82.45,21936.0,80.4525,80.4623,80.4233,80.4233,21936.0
2024-08-27 12:40:00,82.46,82.47,82.43,82.45,55226.0,80.433,80.4428,80.4037,80.4233,55226.0
2024-08-27 12:45:00,82.45,82.49,82.43,82.48,32553.0,80.4233,80.4623,80.4037,80.4525,32553.0
2024-08-27 12:50:00,82.48,82.53,82.48,82.53,21316.0,80.4525,80.5013,80.4525,80.5013,21316.0
2024-08-27 12:55:00,82.52,82.54,82.5,82.51,24177.0,80.4915,80.511,80.472,80.4818,24177.0
2024-08-27 13:00:00,82.51,82.55,82.51,82.53,41468.0,80.4818,80.5208,80.4818,80.5013,41468.0
2024-08-27 13:05:00,82.53,82.56,82.5,82.52,18380.0,80.5013,80.5305,80.472,80.4915,18380.0
2024-08-27 13:10:00,82.52,82.56,82.52,82.54,9169.0,80.4915,80.5305,80.4915,80.511,9169.0
2024-08-27 13:15:00,82.55,82.55,82.52,82.53,11088.0,80.5208,80.5208,80.4915,80.5013,11088.0
2024-08-27 13:20:00,82.52,82.54,82.5,82.51,19345.0,80.4915,80.511,80.472,80.4818,19345.0
2024-08-27 13:25:00,82.52,82.59,82.52,82.59,40809.0,80.4915,80.5598,80.4915,80.5598,40809.0
2024-08-27 13:30:00,82.59,82.61,82.54,82.55,22166.0,80.5598,80.5793,80.511,80.5208,22166.0
2024-08-27 13:35:00,82.54,82.59,82.54,82.56,19444.0,80.511,80.5598,80.511,80.5305,19444.0
2024-08-27 13:40:00,82.56,82.56,82.49,82.49,19907.0,80.5305,80.5305,80.4623,80.4623,19907.0
2024-08-27 13:45:00,82.5,82.5,82.44,82.46,32829.0,80.472,80.472,80.4135,80.433,32829.0
2024-08-27 13:50:00,82.45,82.49,82.45,82.49,12348.0,80.4233,80.4623,80.4233,80.4623,12348.0
2024-08-27 13:55:00,82.49,82.5,82.48,82.5,13455.0,80.4623,80.472,80.4525,80.472,13455.0
2024-08-27 14:00:00,82.5,82.5,82.47,82.48,10257.0,80.472,80.472,80.4428,80.4525,10257.0
2024-08-27 14:05:00,82.49,82.51,82.49,82.5,22160.0,80.4623,80.4818,80.4623,80.472,22160.0
2024-08-27 14:10:00,82.5,82.53,82.49,82.52,15103.0,80.472,80.5013,80.4623,80.4915,15103.0
2024-08-27 14:15:00,82.52,82.54,82.51,82.54,32758.0,80.4915,80.511,80.4818,80.511,32758.0
2024-08-27 14:20:00,82.54,82.55,82.51,82.53,23306.0,80.511,80.5208,80.4818,80.5013,23306.0
2024-08-27 14:25:00,82.53,82.54,82.51,82.53,31540.0,80.5013,80.511,80.4818,80.5013,31540.0
2024-08-27 14:30:00,82.53,82.55,82.5,82.52,27460.0,80.5013,80.5208,80.472,80.4915,27460.0
2024-08-27 14:35:00,82.53,82.54,82.5,82.5,19933.0,80.5013,80.511,80.472,80.472,19933.0
2024-08-27 14:40:00,82.5,82.51,82.46,82.48,31308.0,80.472,80.4818,80.433,80.4525,31308.0
2024-08-27 14:45:00,82.48,82.49,82.45,82.48,17475.0,80.4525,80.4623,80.4233,80.4525,17475.0
2024-08-27 14:50:00,82.48,82.52,82.47,82.48,26463.0,80.4525,80.4915,80.4428,80.4525,26463.0
2024-08-27 14:55:00,82.48,82.5,82.45,82.47,46247.0,80.4525,80.472,80.4233,80.4428,46247.0
2024-08-27 15:00:00,82.47,82.5,82.46,82.48,41482.0,80.4428,80.472,80.433,80.4525,41482.0
2024-08-27 15:05:00,82.48,82.5,82.46,82.47,35369.0,80.4525,80.472,80.433,80.4428,35369.0
2024-08-27 15:10:00,82.47,82.49,82.46,82.48,21598.0,80.4428,80.4623,80.433,80.4525,21598.0
2024-08-27 15:15:00,82.49,82.5,82.48,82.48,50041.0,80.4623,80.472,80.4525,80.4525,50041.0
2024-08-27 15:20:00,82.48,82.5,82.46,82.47,20678.0,80.4525,80.472,80.433,80.4428,20678.0
2024-08-27 15:25:00,82.48,82.51,82.46,82.48,49762.0,80.4525,80.4818,80.433,80.4525,49762.0
2024-08-27 15:30:00,82.48,82.49,82.46,82.48,26302.0,80.4525,80.4623,80.433,80.4525,26302.0
2024-08-27 15:35:00,82.47,82.49,82.46,82.48,43664.0,80.4428,80.4623,80.433,80.4525,43664.0
2024-08-27 15:40:00,82.48,82.49,82.45,82.46,46114.0,80.4525,80.4623,80.4233,80.433,46114.0
2024-08-27 15:45:00,82.45,82.53,82.45,82.52,121093.0,80.4233,80.5013,80.4233,80.4915,121093.0
2024-08-27 15:50:00,82.52,82.6,82.5,82.6,168135.0,80.4915,80.5696,80.472,80.5696,168135.0
2024-08-27 15:55:00,82.6,82.67,82.58,82.6,656723.0,80.5696,80.6378,80.5501,80.5696,656723.0
2024-08-28 09:30:00,82.64,82.73,82.53,82.56,192450.0,80.6086,80.6964,80.5013,80.5305,192450.0
2024-08-28 09:35:00,82.56,82.64,82.55,82.63,63854.0,80.5305,80.6086,80.5208,80.5988,63854.0
2024-08-28 09:40:00,82.62,82.62,82.49,82.53,73584.0,80.5891,80.5891,80.4623,80.5013,73584.0
2024-08-28 09:45:00,82.53,82.64,82.5,82.62,73635.0,80.5013,80.6086,80.472,80.5891,73635.0
2024-08-28 09:50:00,82.62,82.7,82.59,82.66,67309.0,80.5891,80.6671,80.5598,80.6281,67309.0
2024-08-28 09:55:00,82.66,82.68,82.57,82.59,79473.0,80.6281,80.6476,80.5403,80.5598,79473.0
2024-08-28 10:00:00,82.59,82.63,82.55,82.59,70402.0,80.5598,80.5988,80.5208,80.5598,70402.0
2024-08-28 10:05:00,82.59,82.7,82.59,82.67,48093.0,80.5598,80.6671,80.5598,80.6378,48093.0
2024-08-28 10:10:00,82.67,82.74,82.64,82.73,37021.0,80.6378,80.7061,80.6086,80.6964,37021.0
2024-08-28 10:15:00,82.73,82.75,82.67,82.67,104180.0,80.6964,80.7159,80.6378,80.6378,104180.0
2024-08-28 10:20:00,82.67,82.69,82.64,82.67,38362.0,80.6378,80.6574,80.6086,80.6378,38362.0
2024-08-28 10:25:00,82.67,82.71,82.65,82.7,59621.0,80.6378,80.6769,80.6183,80.6671,59621.0
2024-08-28 10:30:00,82.71,82.74,82.7,82.71,30578.0,80.6769,80.7061,80.6671,80.6769,30578.0
2024-08-28 10:35:00,82.71,82.74,82.7,82.7,50302.0,80.6769,80.7061,80.6671,80.6671,50302.0
2024-08-28 10:40:00,82.7,82.72,82.69,82.71,59049.0,80.6671,80.6866,80.6574,80.6769,59049.0
2024-08-28 10:45:00,82.71,82.71,82.61,82.63,36519.0,80.6769,80.6769,80.5793,80.5988,36519.0
2024-08-28 10:50:00,82.63,82.66,82.59,82.59,49633.0,80.5988,80.6281,80.5598,80.5598,49633.0
2024-08-28 10:55:00,82.6,82.65,82.58,82.64,78840.0,80.5696,80.6183,80.5501,80.6086,78840.0
2024-08-28 11:00:00,82.64,82.66,82.6,82.64,66784.0,80.6086,80.6281,80.5696,80.6086,66784.0
2024-08-28 11:05:00,82.64,82.67,82.59,82.61,133944.0,80.6086,80.6378,80.5598,80.5793,133944.0
2024-08-28 11:10:00,82.61,82.65,82.58,82.61,71151.0,80.5793,80.6183,80.5501,80.5793,71151.0
2024-08-28 11:15:00,82.61,82.65,82.58,82.59,104892.0,80.5793,80.6183,80.5501,80.5598,104892.0
2024-08-28 11:20:00,82.59,82.6,82.52,82.53,67442.0,80.5598,80.5696,80.4915,80.5013,67442.0
2024-08-28 11:25:00,82.53,82.6,82.52,82.58,74610.0,80.5013,80.5696,80.4915,80.5501,74610.0
2024-08-28 11:30:00,82.57,82.57,82.47,82.48,103256.0,80.5403,80.5403,80.4428,80.4525,103256.0
2024-08-28 11:35:00,82.48,82.5,82.44,82.44,49234.0,80.4525,80.472,80.4135,80.4135,49234.0
2024-08-28 11:40:00,82.44,82.44,82.35,82.35,44692.0,80.4135,80.4135,80.3257,80.3257,44692.0
2024-08-28 11:45:00,82.35,82.37,82.3,82.31,100640.0,80.3257,80.3452,80.2769,80.2867,100640.0
2024-08-28 11:50:00,82.31,82.33,82.28,82.32,44248.0,80.2867,80.3062,80.2574,80.2964,44248.0
2024-08-28 11:55:00,82.33,82.35,82.31,82.34,52926.0,80.3062,80.3257,80.2867,80.316,52926.0
2024-08-28 12:00:00,82.34,82.37,82.32,82.36,35697.0,80.316,80.3452,80.2964,80.3355,35697.0
2024-08-28 12:05:00,82.35,82.35,82.25,82.28,21540.0,80.3257,80.3257,80.2282,80.2574,21540.0
2024-08-28 12:10:00,82.28,82.3,82.26,82.29,39791.0,80.2574,80.2769,80.2379,80.2672,39791.0
2024-08-28 12:15:00,82.28,82.29,82.26,82.28,92404.0,80.2574,80.2672,80.2379,80.2574,92404.0
2024-08-28 12:20:00,82.28,82.29,82.25,82.27,50586.0,80.2574,80.2672,80.2282,80.2477,50586.0
2024-08-28 12:25:00,82.26,82.29,82.23,82.28,34851.0,80.2379,80.2672,80.2087,80.2574,34851.0
2024-08-28 12:30:00,82.28,82.3,82.24,82.26,39327.0,80.2574,80.2769,80.2184,80.2379,39327.0
2024-08-28 12:35:00,82.26,82.3,82.24,82.29,34229.0,80.2379,80.2769,80.2184,80.2672,34229.0
2024-08-28 12:40:00,82.28,82.29,82.25,82.27,68455.0,80.2574,80.2672,80.2282,80.2477,68455.0
2024-08-28 12:45:00,82.27,82.31,82.26,82.29,41670.0,80.2477,80.2867,80.2379,80.2672,41670.0
2024-08-28 12:50:00,82.29,82.3,82.27,82.28,25810.0,80.2672,80.2769,80.2477,80.2574,25810.0
2024-08-28 12:55:00,82.29,82.35,82.28,82.34,86739.0,80.2672,80.3257,80.2574,80.316,86739.0
2024-08-28 13:00:00,82.33,82.37,82.32,82.34,53507.0,80.3062,80.3452,80.2964,80.316,53507.0
2024-08-28 13:05:00,82.34,82.37,82.31,82.36,28056.0,80.316,80.3452,80.2867,80.3355,28056.0
2024-08-28 13:10:00,82.36,82.38,82.31,82.31,31448.0,80.3355,80.355,80.2867,80.2867,31448.0
2024-08-28 13:15:00,82.32,82.33,82.29,82.29,39382.0,80.2964,80.3062,80.2672,80.2672,39382.0
2024-08-28 13:20:00,82.28,82.29,82.23,82.24,50582.0,80.2574,80.2672,80.2087,80.2184,50582.0
2024-08-28 13:25:00,82.23,82.27,82.23,82.27,37397.0,80.2087,80.2477,80.2087,80.2477,37397.0
2024-08-28 13:30:00,82.27,82.32,82.26,82.32,27514.0,80.2477,80.2964,80.2379,80.2964,27514.0
2024-08-28 13:35:00,82.31,82.33,82.28,82.29,26808.0,80.2867,80.3062,80.2574,80.2672,26808.0
2024-08-28 13:40:00,82.29,82.3,82.24,82.25,28256.0,80.2672,80.2769,80.2184,80.2282,28256.0
2024-08-28 13:45:00,82.26,82.27,82.21,82.22,39710.0,80.2379,80.2477,80.1892,80.1989,39710.0
2024-08-28 13:50:00,82.21,82.22,82.16,82.17,31006.0,80.1892,80.1989,80.1404,80.1501,31006.0
2024-08-28 13:55:00,82.17,82.18,82.04,82.06,91104.0,80.1501,80.1599,80.0233,80.0428,91104.0
2024-08-28 14:00:00,82.06,82.06,81.97,81.97,128749.0,80.0428,80.0428,79.9551,79.9551,128749.0
2024-08-28 14:05:00,81.98,82.11,81.97,82.07,95940.0,79.9648,80.0916,79.9551,80.0526,95940.0
2024-08-28 14:10:00,82.07,82.1,82.05,82.09,38870.0,80.0526,80.0819,80.0331,80.0721,38870.0
2024-08-28 14:15:00,82.08,82.12,82.07,82.08,26417.0,80.0623,80.1014,80.0526,80.0623,26417.0
2024-08-28 14:20:00,82.09,82.1,82.06,82.09,57366.0,80.0721,80.0819,80.0428,80.0721,57366.0
2024-08-28 14:25:00,82.08,82.09,81.97,81.99,142075.0,80.0623,80.0721,79.9551,79.9746,142075.0
2024-08-28 14:30:00,81.98,82.01,81.97,81.97,69629.0,79.9648,79.9941,79.9551,79.9551,69629.0
2024-08-28 14:35:00,81.98,82.0,81.96,81.99,42977.0,79.9648,79.9843,79.9453,79.9746,42977.0
2024-08-28 14:40:00,81.99,82.03,81.98,82.0,42586.0,79.9746,80.0136,79.9648,79.9843,42586.0
2024-08-28 14:45:00,82.0,82.02,81.98,81.99,24220.0,79.9843,80.0038,79.9648,79.9746,24220.0
2024-08-28 14:50:00,81.99,82.09,81.99,82.07,46969.0,79.9746,80.0721,79.9746,80.0526,46969.0
2024-08-28 14:55:00,82.08,82.2,82.07,82.2,60933.0,80.0623,80.1794,80.0526,80.1794,60933.0
2024-08-28 15:00:00,82.2,82.28,82.2,82.23,67124.0,80.1794,80.2574,80.1794,80.2087,67124.0
2024-08-28 15:05:00,82.23,82.24,82.11,82.12,75335.0,80.2087,80.2184,80.0916,80.1014,75335.0
2024-08-28 15:10:00,82.11,82.12,82.06,82.08,51838.0,80.0916,80.1014,80.0428,80.0623,51838.0
2024-08-28 15:15:00,82.08,82.15,82.07,82.14,38475.0,80.0623,80.1306,80.0526,80.1209,38475.0
2024-08-28 15:20:00,82.14,82.18,82.12,82.17,39373.0,80.1209,80.1599,80.1014,80.1501,39373.0
2024-08-28 15:25:00,82.17,82.21,82.17,82.19,50070.0,80.1501,80.1892,80.1501,80.1696,50070.0
2024-08-28 15:30:00,82.2,82.22,82.16,82.17,62982.0,80.1794,80.1989,80.1404,80.1501,62982.0
2024-08-28 15:35:00,82.18,82.19,82.11,82.15,104721.0,80.1599,80.1696,80.0916,80.1306,104721.0
2024-08-28 15:40:00,82.14,82.2,82.14,82.18,88548.0,80.1209,80.1794,80.1209,80.1599,88548.0
2024-08-28 15:45:00,82.18,82.24,82.16,82.19,180766.0,80.1599,80.2184,80.1404,80.1696,180766.0
2024-08-28 15:50:00,82.19,82.31,82.17,82.27,243709.0,80.1696,80.2867,80.1501,80.2477,243709.0
2024-08-28 15:55:00,82.27,82.33,82.24,82.29,691845.0,80.2477,80.3062,80.2184,80.2672,691845.0
2024-08-29 09:30:00,82.08,82.17,81.84,81.87,454323.0,80.0623,80.1501,79.8282,79.8575,454323.0
2024-08-29 09:35:00,81.86,82.07,81.84,81.95,113732.0,79.8478,80.0526,79.8282,79.9355,113732.0
2024-08-29 09:40:00,81.95,82.03,81.87,81.95,163895.0,79.9355,80.0136,79.8575,79.9355,163895.0
2024-08-29 09:45:00,81.94,81.95,81.69,81.76,141442.0,79.9258,79.9355,79.6819,79.7502,141442.0
2024-08-29 09:50:00,81.76,81.81,81.69,81.73,110689.0,79.7502,79.799,79.6819,79.721,110689.0
2024-08-29 09:55:00,81.73,81.82,81.7,81.76,101278.0,79.721,79.8087,79.6917,79.7502,101278.0
2024-08-29 10:00:00,81.77,81.93,81.74,81.89,84996.0,79.76,79.916,79.7307,79.877,84996.0
2024-08-29 10:05:00,81.9,81.95,81.83,81.88,77268.0,79.8868,79.9355,79.8185,79.8673,77268.0
2024-08-29 10:10:00,81.89,81.9,81.82,81.84,31970.0,79.877,79.8868,79.8087,79.8282,31970.0
2024-08-29 10:15:00,81.84,81.93,81.83,81.89,53241.0,79.8282,79.916,79.8185,79.877,53241.0
2024-08-29 10:20:00,81.88,81.97,81.85,81.93,70654.0,79.8673,79.9551,79.838,79.916,70654.0
2024-08-29 10:25:00,81.92,82.0,81.92,81.98,72422.0,79.9063,79.9843,79.9063,79.9648,72422.0
2024-08-29 10:30:00,81.99,82.06,81.98,82.0,34615.0,79.9746,80.0428,79.9648,79.9843,34615.0
2024-08-29 10:35:00,82.0,82.07,81.99,82.01,75466.0,79.9843,80.0526,79.9746,79.9941,75466.0
2024-08-29 10:40:00,82.0,82.0,81.92,81.94,62385.0,79.9843,79.9843,79.9063,79.9258,62385.0
2024-08-29 10:45:00,81.94,81.99,81.9,81.94,39039.0,79.9258,79.9746,79.8868,79.9258,39039.0
2024-08-29 10:50:00,81.95,82.02,81.93,81.93,86270.0,79.9355,80.0038,79.916,79.916,86270.0
2024-08-29 10:55:00,81.94,81.96,81.9,81.94,30934.0,79.9258,79.9453,79.8868,79.9258,30934.0
2024-08-29 11:00:00,81.94,81.97,81.89,81.95,61075.0,79.9258,79.9551,79.877,79.9355,61075.0
2024-08-29 11:05:00,81.95,81.98,81.86,81.86,43819.0,79.9355,79.9648,79.8478,79.8478,43819.0
2024-08-29 11:10:00,81.86,81.91,81.83,81.91,60500.0,79.8478,79.8965,79.8185,79.8965,60500.0
2024-08-29 11:15:00,81.9,81.95,81.86,81.86,47768.0,79.8868,79.9355,79.8478,79.8478,47768.0
2024-08-29 11:20:00,81.87,81.87,81.79,81.81,31638.0,79.8575,79.8575,79.7795,79.799,31638.0
2024-08-29 11:25:00,81.82,81.91,81.82,81.9,31993.0,79.8087,79.8965,79.8087,79.8868,31993.0
2024-08-29 11:30:00,81.9,81.93,81.89,81.89,42804.0,79.8868,79.916,79.877,79.877,42804.0
2024-08-29 11:35:00,81.89,81.91,81.87,81.89,29870.0,79.877,79.8965,79.8575,79.877,29870.0
2024-08-29 11:40:00,81.89,81.9,81.85,81.86,30250.0,79.877,79.8868,79.838,79.8478,30250.0
2024-08-29 11:45:00,81.85,81.89,81.83,81.88,46642.0,79.838,79.877,79.8185,79.8673,46642.0
2024-08-29 11:50:00,81.89,81.95,81.88,81.92,39963.0,79.877,79.9355,79.8673,79.9063,39963.0
2024-08-29 11:55:00,81.91,81.94,81.88,81.93,44979.0,79.8965,79.9258,79.8673,79.916,44979.0
2024-08-29 12:00:00,81.94,81.95,81.89,81.9,45041.0,79.9258,79.9355,79.877,79.8868,45041.0
2024-08-29 12:05:00,81.91,81.95,81.9,81.92,28420.0,79.8965,79.9355,79.8868,79.9063,28420.0
2024-08-29 12:10:00,81.92,82.0,81.91,81.95,29459.0,79.9063,79.9843,79.8965,79.9355,29459.0
2024-08-29 12:15:00,81.96,82.0,81.93,81.94,37114.0,79.9453,79.9843,79.916,79.9258,37114.0
2024-08-29 12:20:00,81.94,81.99,81.93,81.99,28620.0,79.9258,79.9746,79.916,79.9746,28620.0
2024-08-29 12:25:00,81.99,81.99,81.94,81.96,23537.0,79.9746,79.9746,79.9258,79.9453,23537.0
2024-08-29 12:30:00,81.96,81.98,81.94,81.95,30688.0,79.9453,79.9648,79.9258,79.9355,30688.0
2024-08-29 12:35:00,81.96,81.98,81.93,81.97,29105.0,79.9453,79.9648,79.916,79.9551,29105.0
2024-08-29 12:40:00,81.98,82.01,81.95,81.96,41600.0,79.9648,79.9941,79.9355,79.9453,41600.0
2024-08-29 12:45:00,81.96,81.99,81.93,81.95,35566.0,79.9453,79.9746,79.916,79.9355,35566.0
2024-08-29 12:50:00,81.94,81.99,81.94,81.98,78537.0,79.9258,79.9746,79.9258,79.9648,78537.0
2024-08-29 12:55:00,81.98,81.99,81.93,81.94,33059.0,79.9648,79.9746,79.916,79.9258,33059.0
2024-08-29 13:00:00,81.94,81.95,81.92,81.94,26451.0,79.9258,79.9355,79.9063,79.9258,26451.0
2024-08-29 13:05:00,81.94,81.94,81.9,81.92,29107.0,79.9258,79.9258,79.8868,79.9063,29107.0
2024-08-29 13:10:00,81.93,81.97,81.91,81.95,23200.0,79.916,79.9551,79.8965,79.9355,23200.0
2024-08-29 13:15:00,81.95,81.96,81.92,81.94,27389.0,79.9355,79.9453,79.9063,79.9258,27389.0
2024-08-29 13:20:00,81.94,81.94,81.89,81.9,21961.0,79.9258,79.9258,79.877,79.8868,21961.0
2024-08-29 13:25:00,81.9,81.93,81.88,81.91,14059.0,79.8868,79.916,79.8673,79.8965,14059.0
2024-08-29 13:30:00,81.91,81.92,81.89,81.9,18291.0,79.8965,79.9063,79.877,79.8868,18291.0
2024-08-29 13:35:00,81.9,81.96,81.87,81.96,22663.0,79.8868,79.9453,79.8575,79.9453,22663.0
2024-08-29 13:40:00,81.96,81.99,81.95,81.98,23525.0,79.9453,79.9746,79.9355,79.9648,23525.0
2024-08-29 13:45:00,81.98,82.05,81.96,82.05,20721.0,79.9648,80.0331,79.9453,80.0331,20721.0
2024-08-29 13:50:00,82.03,82.05,82.01,82.02,34975.0,80.0136,80.0331,79.9941,80.0038,34975.0
2024-08-29 13:55:00,82.02,82.03,81.99,82.03,19268.0,80.0038,80.0136,79.9746,80.0136,19268.0
2024-08-29 14:00:00,82.03,82.03,81.97,82.01,21816.0,80.0136,80.0136,79.9551,79.9941,21816.0
2024-08-29 14:05:00,82.01,82.06,82.0,82.04,50039.0,79.9941,80.0428,79.9843,80.0233,50039.0
2024-08-29 14:10:00,82.04,82.07,82.01,82.03,27940.0,80.0233,80.0526,79.9941,80.0136,27940.0
2024-08-29 14:15:00,82.03,82.08,82.02,82.06,28589.0,80.0136,80.0623,80.0038,80.0428,28589.0
2024-08-29 14:20:00,82.06,82.08,82.02,82.04,30347.0,80.0428,80.0623,80.0038,80.0233,30347.0
2024-08-29 14:25:00,82.03,82.05,81.96,81.97,52299.0,80.0136,80.0331,79.9453,79.9551,52299.0
2024-08-29 14:30:00,81.96,81.99,81.92,81.98,99933.0,79.9453,79.9746,79.9063,79.9648,99933.0
2024-08-29 14:35:00,81.98,81.98,81.84,81.85,151921.0,79.9648,79.9648,79.8282,79.838,151921.0
2024-08-29 14:40:00,81.85,81.89,81.82,81.85,56921.0,79.838,79.877,79.8087,79.838,56921.0
2024-08-29 14:45:00,81.85,81.88,81.81,81.86,62705.0,79.838,79.8673,79.799,79.8478,62705.0
2024-08-29 14:50:00,81.85,81.88,81.81,81.88,42350.0,79.838,79.8673,79.799,79.8673,42350.0
2024-08-29 14:55:00,81.89,81.96,81.88,81.95,56971.0,79.877,79.9453,79.8673,79.9355,56971.0
2024-08-29 15:00:00,81.94,81.94,81.86,81.86,44793.0,79.9258,79.9258,79.8478,79.8478,44793.0
2024-08-29 15:05:00,81.86,81.95,81.85,81.95,42828.0,79.8478,79.9355,79.838,79.9355,42828.0
2024-08-29 15:10:00,81.94,81.98,81.91,81.97,32801.0,79.9258,79.9648,79.8965,79.9551,32801.0
2024-08-29 15:15:00,81.97,82.05,81.96,82.02,46661.0,79.9551,80.0331,79.9453,80.0038,46661.0
2024-08-29 15:20:00,82.01,82.01,81.93,81.97,36515.0,79.9941,79.9941,79.916,79.9551,36515.0
2024-08-29 15:25:00,81.97,82.03,81.96,82.01,29510.0,79.9551,80.0136,79.9453,79.9941,29510.0
2024-08-29 15:30:00,82.01,82.04,81.94,81.99,126153.0,79.9941,80.0233,79.9258,79.9746,126153.0
2024-08-29 15:35:00,81.98,81.99,81.93,81.93,83479.0,79.9648,79.9746,79.916,79.916,83479.0
2024-08-29 15:40:00,81.93,81.96,81.83,81.84,97865.0,79.916,79.9453,79.8185,79.8282,97865.0
2024-08-29 15:45:00,81.84,81.87,81.8,81.86,121264.0,79.8282,79.8575,79.7892,79.8478,121264.0
2024-08-29 15:50:00,81.86,81.91,81.85,81.88,311584.0,79.8478,79.8965,79.838,79.8673,311584.0
2024-08-29 15:55:00,81.88,81.91,81.83,81.87,512091.0,79.8673,79.8965,79.8185,79.8575,512091.0
2024-08-30 09:30:00,82.02,82.21,81.97,82.18,259204.0,80.0038,80.1892,79.9551,80.1599,259204.0
2024-08-30 09:35:00,82.19,82.25,82.15,82.23,75923.0,80.1696,80.2282,80.1306,80.2087,75923.0
2024-08-30 09:40:00,82.23,82.27,82.11,82.13,86365.0,80.2087,80.2477,80.0916,80.1111,86365.0
2024-08-30 09:45:00,82.14,82.15,82.06,82.07,80732.0,80.1209,80.1306,80.0428,80.0526,80732.0
2024-08-30 09:50:00,82.04,82.13,82.01,82.13,93055.0,80.0233,80.1111,79.9941,80.1111,93055.0
2024-08-30 09:55:00,82.12,82.16,82.09,82.14,42300.0,80.1014,80.1404,80.0721,80.1209,42300.0
2024-08-30 10:00:00,82.14,82.21,82.13,82.2,89355.0,80.1209,80.1892,80.1111,80.1794,89355.0
2024-08-30 10:05:00,82.2,82.26,82.2,82.23,67561.0,80.1794,80.2379,80.1794,80.2087,67561.0
2024-08-30 10:10:00,82.23,82.31,82.23,82.26,52219.0,80.2087,80.2867,80.2087,80.2379,52219.0
2024-08-30 10:15:00,82.27,82.29,82.2,82.27,39927.0,80.2477,80.2672,80.1794,80.2477,39927.0
2024-08-30 10:20:00,82.27,82.29,82.22,82.22,27386.0,80.2477,80.2672,80.1989,80.1989,27386.0
2024-08-30 10:25:00,82.22,82.24,82.19,82.22,38754.0,80.1989,80.2184,80.1696,80.1989,38754.0
2024-08-30 10:30:00,82.22,82.27,82.2,82.24,34742.0,80.1989,80.2477,80.1794,80.2184,34742.0
2024-08-30 10:35:00,82.24,82.25,82.17,82.21,39596.0,80.2184,80.2282,80.1501,80.1892,39596.0
2024-08-30 10:40:00,82.21,82.26,82.2,82.21,38380.0,80.1892,80.2379,80.1794,80.1892,38380.0
2024-08-30 10:45:00,82.2,82.28,82.18,82.25,32343.0,80.1794,80.2574,80.1599,80.2282,32343.0
2024-08-30 10:50:00,82.26,82.27,82.18,82.19,18040.0,80.2379,80.2477,80.1599,80.1696,18040.0
2024-08-30 10:55:00,82.18,82.2,82.16,82.16,62793.0,80.1599,80.1794,80.1404,80.1404,62793.0
2024-08-30 11:00:00,82.15,82.17,82.11,82.14,56536.0,80.1306,80.1501,80.0916,80.1209,56536.0
2024-08-30 11:05:00,82.15,82.16,82.08,82.11,72023.0,80.1306,80.1404,80.0623,80.0916,72023.0
2024-08-30 11:10:00,82.11,82.12,82.06,82.1,40866.0,80.0916,80.1014,80.0428,80.0819,40866.0
2024-08-30 11:15:00,82.1,82.13,82.09,82.1,26403.0,80.0819,80.1111,80.0721,80.0819,26403.0
2024-08-30 11:20:00,82.09,82.1,82.04,82.04,24541.0,80.0721,80.0819,80.0233,80.0233,24541.0
2024-08-30 11:25:00,82.04,82.06,82.0,82.05,27689.0,80.0233,80.0428,79.9843,80.0331,27689.0
2024-08-30 11:30:00,82.05,82.05,81.97,81.99,68036.0,80.0331,80.0331,79.9551,79.9746,68036.0
2024-08-30 11:35:00,81.98,82.0,81.92,81.92,48640.0,79.9648,79.9843,79.9063,79.9063,48640.0
2024-08-30 11:40:00,81.93,81.97,81.92,81.94,26710.0,79.916,79.9551,79.9063,79.9258,26710.0
2024-08-30 11:45:00,81.94,81.94,81.89,81.91,42884.0,79.9258,79.9258,79.877,79.8965,42884.0
2024-08-30 11:50:00,81.9,81.94,81.89,81.94,52217.0,79.8868,79.9258,79.877,79.9258,52217.0
2024-08-30 11:55:00,81.94,81.97,81.94,81.95,32823.0,79.9258,79.9551,79.9258,79.9355,32823.0
2024-08-30 12:00:00,81.94,81.97,81.91,81.96,49730.0,79.9258,79.9551,79.8965,79.9453,49730.0
2024-08-30 12:05:00,81.96,82.01,81.93,82.0,43384.0,79.9453,79.9941,79.916,79.9843,43384.0
2024-08-30 12:10:00,82.01,82.03,82.0,82.03,43680.0,79.9941,80.0136,79.9843,80.0136,43680.0
2024-08-30 12:15:00,82.02,82.02,81.95,81.96,41771.0,80.0038,80.0038,79.9355,79.9453,41771.0
2024-08-30 12:20:00,81.96,81.96,81.92,81.93,26855.0,79.9453,79.9453,79.9063,79.916,26855.0
2024-08-30 12:25:00,81.93,81.95,81.84,81.85,194081.0,79.916,79.9355,79.8282,79.838,194081.0
2024-08-30 12:30:00,81.84,81.86,81.8,81.84,58568.0,79.8282,79.8478,79.7892,79.8282,58568.0
2024-08-30 12:35:00,81.83,81.88,81.79,81.88,33918.0,79.8185,79.8673,79.7795,79.8673,33918.0
2024-08-30 12:40:00,81.88,81.93,81.87,81.93,31070.0,79.8673,79.916,79.8575,79.916,31070.0
2024-08-30 12:45:00,81.93,81.97,81.93,81.96,22108.0,79.916,79.9551,79.916,79.9453,22108.0
2024-08-30 12:50:00,81.95,82.0,81.93,81.98,23743.0,79.9355,79.9843,79.916,79.9648,23743.0
2024-08-30 12:55:00,82.0,82.04,81.99,82.0,22312.0,79.9843,80.0233,79.9746,79.9843,22312.0
2024-08-30 13:00:00,82.0,82.07,82.0,82.06,62392.0,79.9843,80.0526,79.9843,80.0428,62392.0
2024-08-30 13:05:00,82.05,82.06,82.01,82.03,25829.0,80.0331,80.0428,79.9941,80.0136,25829.0
2024-08-30 13:10:00,82.04,82.05,82.0,82.05,25278.0,80.0233,80.0331,79.9843,80.0331,25278.0
2024-08-30 13:15:00,82.05,82.06,82.0,82.01,78726.0,80.0331,80.0428,79.9843,79.9941,78726.0
2024-08-30 13:20:00,82.01,82.04,82.0,82.02,51974.0,79.9941,80.0233,79.9843,80.0038,51974.0
2024-08-30 13:25:00,82.02,82.05,82.01,82.04,18251.0,80.0038,80.0331,79.9941,80.0233,18251.0
2024-08-30 13:30:00,82.04,82.07,82.0,82.01,72186.0,80.0233,80.0526,79.9843,79.9941,72186.0
2024-08-30 13:35:00,82.01,82.04,82.0,82.03,22771.0,79.9941,80.0233,79.9843,80.0136,22771.0
2024-08-30 13:40:00,82.04,82.1,82.04,82.08,140221.0,80.0233,80.0819,80.0233,80.0623,140221.0
2024-08-30 13:45:00,82.08,82.1,82.05,82.08,30933.0,80.0623,80.0819,80.0331,80.0623,30933.0
2024-08-30 13:50:00,82.09,82.09,82.05,82.08,28036.0,80.0721,80.0721,80.0331,80.0623,28036.0
2024-08-30 13:55:00,82.08,82.08,82.03,82.04,28214.0,80.0623,80.0623,80.0136,80.0233,28214.0
2024-08-30 14:00:00,82.04,82.04,81.99,82.02,31877.0,80.0233,80.0233,79.9746,80.0038,31877.0
2024-08-30 14:05:00,82.02,82.11,82.01,82.1,55243.0,80.0038,80.0916,79.9941,80.0819,55243.0
2024-08-30 14:10:00,82.09,82.11,82.08,82.11,21338.0,80.0721,80.0916,80.0623,80.0916,21338.0
2024-08-30 14:15:00,82.11,82.14,82.1,82.13,29843.0,80.0916,80.1209,80.0819,80.1111,29843.0
2024-08-30 14:20:00,82.13,82.15,82.11,82.12,68871.0,80.1111,80.1306,80.0916,80.1014,68871.0
2024-08-30 14:25:00,82.12,82.15,82.08,82.09,113795.0,80.1014,80.1306,80.0623,80.0721,113795.0
2024-08-30 14:30:00,82.09,82.13,82.07,82.12,37184.0,80.0721,80.1111,80.0526,80.1014,37184.0
2024-08-30 14:35:00,82.13,82.16,82.11,82.15,29265.0,80.1111,80.1404,80.0916,80.1306,29265.0
2024-08-30 14:40:00,82.15,82.21,82.15,82.2,45934.0,80.1306,80.1892,80.1306,80.1794,45934.0
2024-08-30 14:45:00,82.21,82.24,82.18,82.22,32645.0,80.1892,80.2184,80.1599,80.1989,32645.0
2024-08-30 14:50:00,82.22,82.25,82.19,82.2,48205.0,80.1989,80.2282,80.1696,80.1794,48205.0
2024-08-30 14:55:00,82.2,82.21,82.16,82.19,36825.0,80.1794,80.1892,80.1404,80.1696,36825.0
2024-08-30 15:00:00,82.2,82.23,82.18,82.22,45689.0,80.1794,80.2087,80.1599,80.1989,45689.0
2024-08-30 15:05:00,82.22,82.24,82.2,82.23,60544.0,80.1989,80.2184,80.1794,80.2087,60544.0
2024-08-30 15:10:00,82.23,82.25,82.2,82.24,72409.0,80.2087,80.2282,80.1794,80.2184,72409.0
2024-08-30 15:15:00,82.23,82.28,82.23,82.28,37154.0,80.2087,80.2574,80.2087,80.2574,37154.0
2024-08-30 15:20:00,82.28,82.32,82.28,82.3,40123.0,80.2574,80.2964,80.2574,80.2769,40123.0
2024-08-30 15:25:00,82.29,82.39,82.29,82.36,68078.0,80.2672,80.3647,80.2672,80.3355,68078.0
2024-08-30 15:30:00,82.36,82.43,82.32,82.34,84692.0,80.3355,80.4037,80.2964,80.316,84692.0
2024-08-30 15:35:00,82.34,82.43,82.34,82.39,81925.0,80.316,80.4037,80.316,80.3647,81925.0
2024-08-30 15:40:00,82.39,82.39,82.34,82.36,108132.0,80.3647,80.3647,80.316,80.3355,108132.0
2024-08-30 15:45:00,82.36,82.41,82.34,82.41,168287.0,80.3355,80.3842,80.316,80.3842,168287.0
2024-08-30 15:50:00,82.41,82.55,82.39,82.52,571314.0,80.3842,80.5208,80.3647,80.4915,571314.0
2024-08-30 15:55:00,82.51,82.58,82.47,82.49,1547356.0,80.4818,80.5501,80.4428,80.4623,1547356.0
2024-09-03 09:30:00,82.5,82.66,82.43,82.64,446406.0,80.472,80.6281,80.4037,80.6086,446406.0
2024-09-03 09:35:00,82.64,82.7,82.53,82.62,165659.0,80.6086,80.6671,80.5013,80.5891,165659.0
2024-09-03 09:40:00,82.62,82.74,82.6,82.62,102799.0,80.5891,80.7061,80.5696,80.5891,102799.0
2024-09-03 09:45:00,82.62,82.71,82.54,82.58,103176.0,80.5891,80.6769,80.511,80.5501,103176.0
2024-09-03 09:50:00,82.58,82.74,82.57,82.74,172776.0,80.5501,80.7061,80.5403,80.7061,172776.0
2024-09-03 09:55:00,82.75,82.89,82.7,82.89,121217.0,80.7159,80.8524,80.6671,80.8524,121217.0
2024-09-03 10:00:00,82.9,82.91,82.81,82.87,242523.0,80.8622,80.8719,80.7744,80.8329,242523.0
2024-09-03 10:05:00,82.86,82.87,82.8,82.82,94075.0,80.8232,80.8329,80.7646,80.7842,94075.0
2024-09-03 10:10:00,82.82,82.91,82.8,82.83,103272.0,80.7842,80.8719,80.7646,80.7939,103272.0
2024-09-03 10:15:00,82.82,82.84,82.75,82.84,183947.0,80.7842,80.8037,80.7159,80.8037,183947.0
2024-09-03 10:20:00,82.84,83.0,82.83,82.95,209890.0,80.8037,80.9597,80.7939,80.911,209890.0
2024-09-03 10:25:00,82.96,83.0,82.88,82.95,75211.0,80.9207,80.9597,80.8427,80.911,75211.0
2024-09-03 10:30:00,82.95,82.99,82.92,82.95,112446.0,80.911,80.95,80.8817,80.911,112446.0
2024-09-03 10:35:00,82.95,83.06,82.92,83.05,202078.0,80.911,81.0183,80.8817,81.0085,202078.0
2024-09-03 10:40:00,83.06,83.1,83.0,83.1,108357.0,81.0183,81.0573,80.9597,81.0573,108357.0
2024-09-03 10:45:00,83.1,83.18,83.05,83.16,152923.0,81.0573,81.1353,81.0085,81.1158,152923.0
2024-09-03 10:50:00,83.17,83.19,83.05,83.1,373629.0,81.1256,81.1451,81.0085,81.0573,373629.0
2024-09-03 10:55:00,83.1,83.18,83.09,83.17,99383.0,81.0573,81.1353,81.0475,81.1256,99383.0
2024-09-03 11:00:00,83.17,83.23,83.17,83.2,225763.0,81.1256,81.1841,81.1256,81.1548,225763.0
2024-09-03 11:05:00,83.2,83.24,83.16,83.17,176378.0,81.1548,81.1938,81.1158,81.1256,176378.0
2024-09-03 11:10:00,83.17,83.18,83.05,83.06,114543.0,81.1256,81.1353,81.0085,81.0183,114543.0
2024-09-03 11:15:00,83.06,83.08,82.99,83.0,63040.0,81.0183,81.0378,80.95,80.9597,63040.0
2024-09-03 11:20:00,83.0,83.04,82.99,83.02,74435.0,80.9597,80.9988,80.95,80.9792,74435.0
2024-09-03 11:25:00,83.02,83.13,83.01,83.09,193799.0,80.9792,81.0865,80.9695,81.0475,193799.0
2024-09-03 11:30:00,83.09,83.14,83.08,83.12,142651.0,81.0475,81.0963,81.0378,81.0768,142651.0
2024-09-03 11:35:00,83.12,83.18,83.1,83.17,124736.0,81.0768,81.1353,81.0573,81.1256,124736.0
2024-09-03 11:40:00,83.18,83.2,83.15,83.18,99688.0,81.1353,81.1548,81.106,81.1353,99688.0
2024-09-03 11:45:00,83.19,83.23,83.18,83.2,112714.0,81.1451,81.1841,81.1353,81.1548,112714.0
2024-09-03 11:50:00,83.2,83.21,83.16,83.18,88312.0,81.1548,81.1646,81.1158,81.1353,88312.0
2024-09-03 11:55:00,83.18,83.2,83.15,83.16,81850.0,81.1353,81.1548,81.106,81.1158,81850.0
2024-09-03 12:00:00,83.15,83.19,83.12,83.17,86155.0,81.106,81.1451,81.0768,81.1256,86155.0
2024-09-03 12:05:00,83.16,83.21,83.15,83.19,276051.0,81.1158,81.1646,81.106,81.1451,276051.0
2024-09-03 12:10:00,83.2,83.28,83.19,83.28,89872.0,81.1548,81.2329,81.1451,81.2329,89872.0
2024-09-03 12:15:00,83.27,83.32,83.24,83.32,101286.0,81.2231,81.2719,81.1938,81.2719,101286.0
2024-09-03 12:20:00,83.33,83.36,83.32,83.33,81302.0,81.2816,81.3109,81.2719,81.2816,81302.0
2024-09-03 12:25:00,83.33,83.33,83.24,83.27,87130.0,81.2816,81.2816,81.1938,81.2231,87130.0
2024-09-03 12:30:00,83.28,83.32,83.25,83.29,106599.0,81.2329,81.2719,81.2036,81.2426,106599.0
2024-09-03 12:35:00,83.28,83.29,83.22,83.23,53658.0,81.2329,81.2426,81.1743,81.1841,53658.0
2024-09-03 12:40:00,83.23,83.25,83.15,83.17,168576.0,81.1841,81.2036,81.106,81.1256,168576.0
2024-09-03 12:45:00,83.16,83.16,83.1,83.12,113296.0,81.1158,81.1158,81.0573,81.0768,113296.0
2024-09-03 12:50:00,83.12,83.17,83.11,83.15,69924.0,81.0768,81.1256,81.067,81.106,69924.0
2024-09-03 12:55:00,83.15,83.2,83.13,83.2,61322.0,81.106,81.1548,81.0865,81.1548,61322.0
2024-09-03 13:00:00,83.2,83.23,83.18,83.22,67006.0,81.1548,81.1841,81.1353,81.1743,67006.0
2024-09-03 13:05:00,83.23,83.3,83.21,83.3,108180.0,81.1841,81.2524,81.1646,81.2524,108180.0
2024-09-03 13:10:00,83.3,83.32,83.28,83.29,72625.0,81.2524,81.2719,81.2329,81.2426,72625.0
2024-09-03 13:15:00,83.29,83.34,83.26,83.3,74461.0,81.2426,81.2914,81.2133,81.2524,74461.0
2024-09-03 13:20:00,83.3,83.37,83.28,83.34,147755.0,81.2524,81.3206,81.2329,81.2914,147755.0
2024-09-03 13:25:00,83.34,83.35,83.31,83.33,71502.0,81.2914,81.3011,81.2621,81.2816,71502.0
2024-09-03 13:30:00,83.32,83.37,83.3,83.3,109124.0,81.2719,81.3206,81.2524,81.2524,109124.0
2024-09-03 13:35:00,83.31,83.36,83.3,83.35,90702.0,81.2621,81.3109,81.2524,81.3011,90702.0
2024-09-03 13:40:00,83.34,83.35,83.28,83.29,165986.0,81.2914,81.3011,81.2329,81.2426,165986.0
2024-09-03 13:45:00,83.28,83.35,83.27,83.34,92852.0,81.2329,81.3011,81.2231,81.2914,92852.0
2024-09-03 13:50:00,83.33,83.35,83.31,83.31,97701.0,81.2816,81.3011,81.2621,81.2621,97701.0
2024-09-03 13:55:00,83.31,83.33,83.29,83.31,130157.0,81.2621,81.2816,81.2426,81.2621,130157.0
2024-09-03 14:00:00,83.31,83.31,83.2,83.23,130792.0,81.2621,81.2621,81.1548,81.1841,130792.0
2024-09-03 14:05:00,83.23,83.28,83.22,83.25,87602.0,81.1841,81.2329,81.1743,81.2036,87602.0
2024-09-03 14:10:00,83.25,83.27,83.21,83.27,82429.0,81.2036,81.2231,81.1646,81.2231,82429.0
2024-09-03 14:15:00,83.27,83.28,83.25,83.27,46101.0,81.2231,81.2329,81.2036,81.2231,46101.0
2024-09-03 14:20:00,83.28,83.32,83.28,83.3,79221.0,81.2329,81.2719,81.2329,81.2524,79221.0
2024-09-03 14:25:00,83.3,83.33,83.27,83.28,52464.0,81.2524,81.2816,81.2231,81.2329,52464.0
2024-09-03 14:30:00,83.27,83.29,83.21,83.25,155046.0,81.2231,81.2426,81.1646,81.2036,155046.0
2024-09-03 14:35:00,83.25,83.25,83.19,83.2,99493.0,81.2036,81.2036,81.1451,81.1548,99493.0
2024-09-03 14:40:00,83.21,83.24,83.19,83.21,103984.0,81.1646,81.1938,81.1451,81.1646,103984.0
2024-09-03 14:45:00,83.2,83.23,83.18,83.19,59053.0,81.1548,81.1841,81.1353,81.1451,59053.0
2024-09-03 14:50:00,83.19,83.2,83.12,83.12,144957.0,81.1451,81.1548,81.0768,81.0768,144957.0
2024-09-03 14:55:00,83.12,83.13,83.05,83.05,121503.0,81.0768,81.0865,81.0085,81.0085,121503.0
2024-09-03 15:00:00,83.05,83.06,82.99,82.99,122127.0,81.0085,81.0183,80.95,80.95,122127.0
2024-09-03 15:05:00,83.0,83.02,82.97,83.02,128932.0,80.9597,80.9792,80.9305,80.9792,128932.0
2024-09-03 15:10:00,83.01,83.07,83.01,83.04,139304.0,80.9695,81.028,80.9695,80.9988,139304.0
2024-09-03 15:15:00,83.04,83.08,83.03,83.06,85705.0,80.9988,81.0378,80.989,81.0183,85705.0
2024-09-03 15:20:00,83.06,83.15,83.05,83.15,90213.0,81.0183,81.106,81.0085,81.106,90213.0
2024-09-03 15:25:00,83.15,83.15,83.12,83.14,106241.0,81.106,81.106,81.0768,81.0963,106241.0
2024-09-03 15:30:00,83.14,83.19,83.14,83.19,234537.0,81.0963,81.1451,81.0963,81.1451,234537.0
2024-09-03 15:35:00,83.19,83.19,82.95,82.96,198740.0,81.1451,81.1451,80.911,80.9207,198740.0
2024-09-03 15:40:00,82.97,82.97,82.88,82.95,251139.0,80.9305,80.9305,80.8427,80.911,251139.0
2024-09-03 15:45:00,82.95,82.96,82.83,82.95,331942.0,80.911,80.9207,80.7939,80.911,331942.0
2024-09-03 15:50:00,82.96,83.0,82.85,82.86,581154.0,80.9207,80.9597,80.8134,80.8232,581154.0
2024-09-03 15:55:00,82.86,83.08,82.86,83.08,1452711.0,80.8232,81.0378,80.8232,81.0378,1452711.0
2024-09-04 09:30:00,82.94,83.47,82.92,83.35,491980.0,80.9012,81.4182,80.8817,81.3011,491980.0
2024-09-04 09:35:00,83.34,83.48,83.33,83.37,184766.0,81.2914,81.4279,81.2816,81.3206,184766.0
2024-09-04 09:40:00,83.37,83.37,83.11,83.13,146432.0,81.3206,81.3206,81.067,81.0865,146432.0
2024-09-04 09:45:00,83.13,83.16,83.0,83.04,182844.0,81.0865,81.1158,80.9597,80.9988,182844.0
2024-09-04 09:50:00,83.03,83.25,83.02,83.23,106831.0,80.989,81.2036,80.9792,81.1841,106831.0
2024-09-04 09:55:00,83.23,83.41,83.19,83.38,132444.0,81.1841,81.3597,81.1451,81.3304,132444.0
2024-09-04 10:00:00,83.38,83.4,83.25,83.29,460225.0,81.3304,81.3499,81.2036,81.2426,460225.0
2024-09-04 10:05:00,83.29,83.34,83.27,83.31,163803.0,81.2426,81.2914,81.2231,81.2621,163803.0
2024-09-04 10:10:00,83.31,83.32,83.17,83.21,131624.0,81.2621,81.2719,81.1256,81.1646,131624.0
2024-09-04 10:15:00,83.2,83.31,83.17,83.2,125306.0,81.1548,81.2621,81.1256,81.1548,125306.0
2024-09-04 10:20:00,83.21,83.36,83.21,83.34,103430.0,81.1646,81.3109,81.1646,81.2914,103430.0
2024-09-04 10:25:00,83.34,83.44,83.28,83.42,113158.0,81.2914,81.3889,81.2329,81.3694,113158.0
2024-09-04 10:30:00,83.43,83.45,83.32,83.33,121213.0,81.3792,81.3987,81.2719,81.2816,121213.0
2024-09-04 10:35:00,83.33,83.42,83.32,83.33,171910.0,81.2816,81.3694,81.2719,81.2816,171910.0
2024-09-04 10:40:00,83.33,83.36,83.26,83.29,63005.0,81.2816,81.3109,81.2133,81.2426,63005.0
2024-09-04 10:45:00,83.29,83.3,83.26,83.28,185990.0,81.2426,81.2524,81.2133,81.2329,185990.0
2024-09-04 10:50:00,83.28,83.35,83.26,83.34,125845.0,81.2329,81.3011,81.2133,81.2914,125845.0
2024-09-04 10:55:00,83.33,83.35,83.26,83.34,93856.0,81.2816,81.3011,81.2133,81.2914,93856.0
2024-09-04 11:00:00,83.34,83.37,83.32,83.37,106754.0,81.2914,81.3206,81.2719,81.3206,106754.0
2024-09-04 11:05:00,83.37,83.41,83.3,83.36,127928.0,81.3206,81.3597,81.2524,81.3109,127928.0
2024-09-04 11:10:00,83.36,83.41,83.34,83.37,80542.0,81.3109,81.3597,81.2914,81.3206,80542.0
2024-09-04 11:15:00,83.36,83.38,83.3,83.36,195532.0,81.3109,81.3304,81.2524,81.3109,195532.0
2024-09-04 11:20:00,83.37,83.38,83.32,83.35,128167.0,81.3206,81.3304,81.2719,81.3011,128167.0
2024-09-04 11:25:00,83.35,83.41,83.34,83.38,126595.0,81.3011,81.3597,81.2914,81.3304,126595.0
2024-09-04 11:30:00,83.37,83.41,83.3,83.41,105588.0,81.3206,81.3597,81.2524,81.3597,105588.0
2024-09-04 11:35:00,83.41,83.45,83.4,83.42,113437.0,81.3597,81.3987,81.3499,81.3694,113437.0
2024-09-04 11:40:00,83.42,83.47,83.41,83.45,83402.0,81.3694,81.4182,81.3597,81.3987,83402.0
2024-09-04 11:45:00,83.45,83.46,83.41,83.41,99355.0,81.3987,81.4084,81.3597,81.3597,99355.0
2024-09-04 11:50:00,83.41,83.49,83.4,83.46,76705.0,81.3597,81.4377,81.3499,81.4084,76705.0
2024-09-04 11:55:00,83.46,83.48,83.4,83.42,108819.0,81.4084,81.4279,81.3499,81.3694,108819.0
2024-09-04 12:00:00,83.42,83.46,83.38,83.39,84511.0,81.3694,81.4084,81.3304,81.3401,84511.0
2024-09-04 12:05:00,83.38,83.38,83.27,83.27,107008.0,81.3304,81.3304,81.2231,81.2231,107008.0
2024-09-04 12:10:00,83.27,83.28,83.22,83.23,76477.0,81.2231,81.2329,81.1743,81.1841,76477.0
2024-09-04 12:15:00,83.23,83.31,83.21,83.29,369579.0,81.1841,81.2621,81.1646,81.2426,369579.0
2024-09-04 12:20:00,83.29,83.33,83.26,83.3,234328.0,81.2426,81.2816,81.2133,81.2524,234328.0
2024-09-04 12:25:00,83.29,83.31,83.25,83.28,399484.0,81.2426,81.2621,81.2036,81.2329,399484.0
2024-09-04 12:30:00,83.27,83.34,83.27,83.34,88214.0,81.2231,81.2914,81.2231,81.2914,88214.0
2024-09-04 12:35:00,83.33,83.34,83.27,83.27,75894.0,81.2816,81.2914,81.2231,81.2231,75894.0
2024-09-04 12:40:00,83.27,83.29,83.19,83.19,70826.0,81.2231,81.2426,81.1451,81.1451,70826.0
2024-09-04 12:45:00,83.19,83.23,83.17,83.23,67780.0,81.1451,81.1841,81.1256,81.1841,67780.0
2024-09-04 12:50:00,83.23,83.26,83.21,83.26,68661.0,81.1841,81.2133,81.1646,81.2133,68661.0
2024-09-04 12:55:00,83.26,83.27,83.17,83.2,137690.0,81.2133,81.2231,81.1256,81.1548,137690.0
2024-09-04 13:00:00,83.19,83.2,83.1,83.12,124247.0,81.1451,81.1548,81.0573,81.0768,124247.0
2024-09-04 13:05:00,83.12,83.13,83.07,83.09,183461.0,81.0768,81.0865,81.028,81.0475,183461.0
2024-09-04 13:10:00,83.09,83.12,83.07,83.09,162624.0,81.0475,81.0768,81.028,81.0475,162624.0
2024-09-04 13:15:00,83.09,83.09,82.99,83.04,151211.0,81.0475,81.0475,80.95,80.9988,151211.0
2024-09-04 13:20:00,83.03,83.05,82.99,83.02,126509.0,80.989,81.0085,80.95,80.9792,126509.0
2024-09-04 13:25:00,83.03,83.03,82.97,83.01,152370.0,80.989,80.989,80.9305,80.9695,152370.0
2024-09-04 13:30:00,83.0,83.01,82.88,82.88,105023.0,80.9597,80.9695,80.8427,80.8427,105023.0
2024-09-04 13:35:00,82.88,82.93,82.86,82.91,120021.0,80.8427,80.8915,80.8232,80.8719,120021.0
2024-09-04 13:40:00,82.91,82.98,82.9,82.97,107114.0,80.8719,80.9402,80.8622,80.9305,107114.0
2024-09-04 13:45:00,82.98,83.02,82.94,82.95,118350.0,80.9402,80.9792,80.9012,80.911,118350.0
2024-09-04 13:50:00,82.95,83.02,82.95,83.02,96006.0,80.911,80.9792,80.911,80.9792,96006.0
2024-09-04 13:55:00,83.03,83.07,83.01,83.04,131217.0,80.989,81.028,80.9695,80.9988,131217.0
2024-09-04 14:00:00,83.04,83.1,83.01,83.09,100240.0,80.9988,81.0573,80.9695,81.0475,100240.0
2024-09-04 14:05:00,83.09,83.13,83.08,83.12,189138.0,81.0475,81.0865,81.0378,81.0768,189138.0
2024-09-04 14:10:00,83.12,83.14,83.08,83.11,117290.0,81.0768,81.0963,81.0378,81.067,117290.0
2024-09-04 14:15:00,83.11,83.11,83.07,83.09,113314.0,81.067,81.067,81.028,81.0475,113314.0
2024-09-04 14:20:00,83.09,83.13,83.09,83.13,105480.0,81.0475,81.0865,81.0475,81.0865,105480.0
2024-09-04 14:25:00,83.13,83.16,83.09,83.14,94246.0,81.0865,81.1158,81.0475,81.0963,94246.0
2024-09-04 14:30:00,83.13,83.21,83.13,83.17,163931.0,81.0865,81.1646,81.0865,81.1256,163931.0
2024-09-04 14:35:00,83.16,83.21,83.14,83.17,145601.0,81.1158,81.1646,81.0963,81.1256,145601.0
2024-09-04 14:40:00,83.18,83.21,83.15,83.17,113609.0,81.1353,81.1646,81.106,81.1256,113609.0
2024-09-04 14:45:00,83.17,83.23,83.16,83.2,162366.0,81.1256,81.1841,81.1158,81.1548,162366.0
2024-09-04 14:50:00,83.2,83.23,83.16,83.23,104845.0,81.1548,81.1841,81.1158,81.1841,104845.0
2024-09-04 14:55:00,83.22,83.23,83.18,83.2,150543.0,81.1743,81.1841,81.1353,81.1548,150543.0
2024-09-04 15:00:00,83.19,83.19,83.11,83.13,133428.0,81.1451,81.1451,81.067,81.0865,133428.0
2024-09-04 15:05:00,83.13,83.2,83.12,83.16,154112.0,81.0865,81.1548,81.0768,81.1158,154112.0
2024-09-04 15:10:00,83.15,83.18,83.12,83.14,306288.0,81.106,81.1353,81.0768,81.0963,306288.0
2024-09-04 15:15:00,83.14,83.15,83.09,83.15,154121.0,81.0963,81.106,81.0475,81.106,154121.0
2024-09-04 15:20:00,83.15,83.24,83.14,83.24,164655.0,81.106,81.1938,81.0963,81.1938,164655.0
2024-09-04 15:25:00,83.24,83.27,83.23,83.25,437265.0,81.1938,81.2231,81.1841,81.2036,437265.0
2024-09-04 15:30:00,83.25,83.25,83.19,83.2,174937.0,81.2036,81.2036,81.1451,81.1548,174937.0
2024-09-04 15:35:00,83.2,83.26,83.19,83.23,218978.0,81.1548,81.2133,81.1451,81.1841,218978.0
2024-09-04 15:40:00,83.23,83.34,83.2,83.33,373918.0,81.1841,81.2914,81.1548,81.2816,373918.0
2024-09-04 15:45:00,83.32,83.4,83.32,83.4,286684.0,81.2719,81.3499,81.2719,81.3499,286684.0
2024-09-04 15:50:00,83.4,83.44,83.32,83.37,697703.0,81.3499,81.3889,81.2719,81.3206,697703.0
2024-09-04 15:55:00,83.38,83.54,83.38,83.46,1595507.0,81.3304,81.4865,81.3304,81.4084,1595507.0
2024-09-05 09:30:00,83.5,83.63,83.28,83.33,350535.0,81.4474,81.5742,81.2329,81.2816,350535.0
2024-09-05 09:35:00,83.32,83.35,83.21,83.27,277351.0,81.2719,81.3011,81.1646,81.2231,277351.0
2024-09-05 09:40:00,83.27,83.51,83.26,83.5,144242.0,81.2231,81.4572,81.2133,81.4474,144242.0
2024-09-05 09:45:00,83.49,83.52,83.4,83.41,167859.0,81.4377,81.467,81.3499,81.3597,167859.0
2024-09-05 09:50:00,83.42,83.46,83.37,83.38,75825.0,81.3694,81.4084,81.3206,81.3304,75825.0
2024-09-05 09:55:00,83.38,83.4,83.29,83.33,94949.0,81.3304,81.3499,81.2426,81.2816,94949.0
2024-09-05 10:00:00,83.32,83.35,83.17,83.21,222152.0,81.2719,81.3011,81.1256,81.1646,222152.0
2024-09-05 10:05:00,83.21,83.27,83.2,83.25,68942.0,81.1646,81.2231,81.1548,81.2036,68942.0
2024-09-05 10:10:00,83.25,83.38,83.24,83.36,87322.0,81.2036,81.3304,81.1938,81.3109,87322.0
2024-09-05 10:15:00,83.36,83.4,83.34,83.36,80784.0,81.3109,81.3499,81.2914,81.3109,80784.0
2024-09-05 10:20:00,83.36,83.4,83.31,83.34,75521.0,81.3109,81.3499,81.2621,81.2914,75521.0
2024-09-05 10:25:00,83.34,83.4,83.34,83.4,62885.0,81.2914,81.3499,81.2914,81.3499,62885.0
2024-09-05 10:30:00,83.39,83.42,83.33,83.34,278950.0,81.3401,81.3694,81.2816,81.2914,278950.0
2024-09-05 10:35:00,83.34,83.34,83.21,83.21,244172.0,81.2914,81.2914,81.1646,81.1646,244172.0
2024-09-05 10:40:00,83.21,83.31,83.2,83.25,52489.0,81.1646,81.2621,81.1548,81.2036,52489.0
2024-09-05 10:45:00,83.24,83.25,83.11,83.11,73758.0,81.1938,81.2036,81.067,81.067,73758.0
2024-09-05 10:50:00,83.11,83.14,83.06,83.08,71889.0,81.067,81.0963,81.0183,81.0378,71889.0
2024-09-05 10:55:00,83.08,83.1,83.02,83.04,115253.0,81.0378,81.0573,80.9792,80.9988,115253.0
2024-09-05 11:00:00,83.05,83.05,82.97,83.02,232559.0,81.0085,81.0085,80.9305,80.9792,232559.0
2024-09-05 11:05:00,83.02,83.05,82.97,83.05,111097.0,80.9792,81.0085,80.9305,81.0085,111097.0
2024-09-05 11:10:00,83.04,83.04,82.91,82.94,64635.0,80.9988,80.9988,80.8719,80.9012,64635.0
2024-09-05 11:15:00,82.94,82.96,82.88,82.93,96662.0,80.9012,80.9207,80.8427,80.8915,96662.0
2024-09-05 11:20:00,82.94,82.95,82.86,82.88,127523.0,80.9012,80.911,80.8232,80.8427,127523.0
2024-09-05 11:25:00,82.88,82.89,82.82,82.83,139110.0,80.8427,80.8524,80.7842,80.7939,139110.0
2024-09-05 11:30:00,82.84,82.87,82.81,82.84,146197.0,80.8037,80.8329,80.7744,80.8037,146197.0
2024-09-05 11:35:00,82.83,82.87,82.81,82.81,133703.0,80.7939,80.8329,80.7744,80.7744,133703.0
2024-09-05 11:40:00,82.82,82.85,82.78,82.83,107147.0,80.7842,80.8134,80.7451,80.7939,107147.0
2024-09-05 11:45:00,82.83,82.87,82.82,82.84,46416.0,80.7939,80.8329,80.7842,80.8037,46416.0
2024-09-05 11:50:00,82.84,82.86,82.81,82.81,67034.0,80.8037,80.8232,80.7744,80.7744,67034.0
2024-09-05 11:55:00,82.82,82.88,82.82,82.85,49399.0,80.7842,80.8427,80.7842,80.8134,49399.0
2024-09-05 12:00:00,82.84,82.86,82.81,82.85,96117.0,80.8037,80.8232,80.7744,80.8134,96117.0
2024-09-05 12:05:00,82.84,82.86,82.82,82.85,159166.0,80.8037,80.8232,80.7842,80.8134,159166.0
2024-09-05 12:10:00,82.85,82.87,82.79,82.81,62099.0,80.8134,80.8329,80.7549,80.7744,62099.0
2024-09-05 12:15:00,82.81,82.82,82.74,82.81,49089.0,80.7744,80.7842,80.7061,80.7744,49089.0
2024-09-05 12:20:00,82.81,82.88,82.8,82.88,35018.0,80.7744,80.8427,80.7646,80.8427,35018.0
2024-09-05 12:25:00,82.88,82.89,82.85,82.88,46922.0,80.8427,80.8524,80.8134,80.8427,46922.0
2024-09-05 12:30:00,82.88,82.94,82.86,82.92,52624.0,80.8427,80.9012,80.8232,80.8817,52624.0
2024-09-05 12:35:00,82.92,82.94,82.89,82.92,27903.0,80.8817,80.9012,80.8524,80.8817,27903.0
2024-09-05 12:40:00,82.93,82.98,82.92,82.98,46923.0,80.8915,80.9402,80.8817,80.9402,46923.0
2024-09-05 12:45:00,82.98,83.01,82.94,83.0,86636.0,80.9402,80.9695,80.9012,80.9597,86636.0
2024-09-05 12:50:00,83.0,83.05,82.99,83.05,37411.0,80.9597,81.0085,80.95,81.0085,37411.0
2024-09-05 12:55:00,83.05,83.11,83.04,83.07,41423.0,81.0085,81.067,80.9988,81.028,41423.0
2024-09-05 13:00:00,83.06,83.09,83.03,83.05,48457.0,81.0183,81.0475,80.989,81.0085,48457.0
2024-09-05 13:05:00,83.04,83.07,83.0,83.06,87416.0,80.9988,81.028,80.9597,81.0183,87416.0
2024-09-05 13:10:00,83.06,83.1,83.06,83.06,67935.0,81.0183,81.0573,81.0183,81.0183,67935.0
2024-09-05 13:15:00,83.06,83.07,82.99,83.05,46620.0,81.0183,81.028,80.95,81.0085,46620.0
2024-09-05 13:20:00,83.04,83.08,83.03,83.08,48317.0,80.9988,81.0378,80.989,81.0378,48317.0
2024-09-05 13:25:00,83.08,83.11,83.03,83.04,76181.0,81.0378,81.067,80.989,80.9988,76181.0
2024-09-05 13:30:00,83.03,83.07,83.0,83.06,83050.0,80.989,81.028,80.9597,81.0183,83050.0
2024-09-05 13:35:00,83.07,83.15,83.07,83.14,51941.0,81.028,81.106,81.028,81.0963,51941.0
2024-09-05 13:40:00,83.14,83.23,83.14,83.23,49817.0,81.0963,81.1841,81.0963,81.1841,49817.0
2024-09-05 13:45:00,83.23,83.28,83.2,83.22,91022.0,81.1841,81.2329,81.1548,81.1743,91022.0
2024-09-05 13:50:00,83.22,83.23,83.16,83.17,50313.0,81.1743,81.1841,81.1158,81.1256,50313.0
2024-09-05 13:55:00,83.17,83.22,83.16,83.22,81256.0,81.1256,81.1743,81.1158,81.1743,81256.0
2024-09-05 14:00:00,83.22,83.23,83.18,83.23,38710.0,81.1743,81.1841,81.1353,81.1841,38710.0
2024-09-05 14:05:00,83.23,83.28,83.2,83.25,92848.0,81.1841,81.2329,81.1548,81.2036,92848.0
2024-09-05 14:10:00,83.26,83.27,83.21,83.23,61098.0,81.2133,81.2231,81.1646,81.1841,61098.0
2024-09-05 14:15:00,83.23,83.29,83.23,83.24,72734.0,81.1841,81.2426,81.1841,81.1938,72734.0
2024-09-05 14:20:00,83.24,83.26,83.22,83.22,44794.0,81.1938,81.2133,81.1743,81.1743,44794.0
2024-09-05 14:25:00,83.22,83.23,83.2,83.22,51411.0,81.1743,81.1841,81.1548,81.1743,51411.0
2024-09-05 14:30:00,83.22,83.29,83.2,83.29,69910.0,81.1743,81.2426,81.1548,81.2426,69910.0
2024-09-05 14:35:00,83.3,83.33,83.27,83.28,41538.0,81.2524,81.2816,81.2231,81.2329,41538.0
2024-09-05 14:40:00,83.28,83.28,83.22,83.24,60829.0,81.2329,81.2329,81.1743,81.1938,60829.0
2024-09-05 14:45:00,83.25,83.28,83.24,83.26,80641.0,81.2036,81.2329,81.1938,81.2133,80641.0
2024-09-05 14:50:00,83.27,83.29,83.25,83.26,60217.0,81.2231,81.2426,81.2036,81.2133,60217.0
2024-09-05 14:55:00,83.26,83.28,83.23,83.24,65257.0,81.2133,81.2329,81.1841,81.1938,65257.0
2024-09-05 15:00:00,83.23,83.25,83.2,83.22,101747.0,81.1841,81.2036,81.1548,81.1743,101747.0
2024-09-05 15:05:00,83.21,83.22,83.18,83.2,55933.0,81.1646,81.1743,81.1353,81.1548,55933.0
2024-09-05 15:10:00,83.2,83.2,83.14,83.14,84975.0,81.1548,81.1548,81.0963,81.0963,84975.0
2024-09-05 15:15:00,83.14,83.14,83.03,83.04,182116.0,81.0963,81.0963,80.989,80.9988,182116.0
2024-09-05 15:20:00,83.03,83.07,83.0,83.07,84895.0,80.989,81.028,80.9597,81.028,84895.0
2024-09-05 15:25:00,83.08,83.1,83.06,83.09,70879.0,81.0378,81.0573,81.0183,81.0475,70879.0
2024-09-05 15:30:00,83.09,83.2,83.08,83.19,196966.0,81.0475,81.1548,81.0378,81.1451,196966.0
2024-09-05 15:35:00,83.19,83.22,83.14,83.14,154599.0,81.1451,81.1743,81.0963,81.0963,154599.0
2024-09-05 15:40:00,83.14,83.14,83.04,83.09,589504.0,81.0963,81.0963,80.9988,81.0475,589504.0
2024-09-05 15:45:00,83.09,83.12,83.05,83.08,186715.0,81.0475,81.0768,81.0085,81.0378,186715.0
2024-09-05 15:50:00,83.09,83.09,83.0,83.05,507731.0,81.0475,81.0475,80.9597,81.0085,507731.0
2024-09-05 15:55:00,83.05,83.15,82.99,83.15,1511957.0,81.0085,81.106,80.95,81.106,1511957.0
2024-09-06 09:30:00,83.15,83.44,83.15,83.4,305748.0,81.106,81.3889,81.106,81.3499,305748.0
2024-09-06 09:35:00,83.4,83.51,83.35,83.41,221713.0,81.3499,81.4572,81.3011,81.3597,221713.0
2024-09-06 09:40:00,83.41,83.46,83.34,83.45,150867.0,81.3597,81.4084,81.2914,81.3987,150867.0
2024-09-06 09:45:00,83.45,83.48,83.29,83.35,214619.0,81.3987,81.4279,81.2426,81.3011,214619.0
2024-09-06 09:50:00,83.34,83.44,83.32,83.36,124595.0,81.2914,81.3889,81.2719,81.3109,124595.0
2024-09-06 09:55:00,83.36,83.38,83.25,83.34,174024.0,81.3109,81.3304,81.2036,81.2914,174024.0
2024-09-06 10:00:00,83.35,83.41,83.29,83.3,136547.0,81.3011,81.3597,81.2426,81.2524,136547.0
2024-09-06 10:05:00,83.29,83.31,83.21,83.28,110089.0,81.2426,81.2621,81.1646,81.2329,110089.0
2024-09-06 10:10:00,83.27,83.33,83.23,83.33,86404.0,81.2231,81.2816,81.1841,81.2816,86404.0
2024-09-06 10:15:00,83.33,83.33,83.2,83.24,39557.0,81.2816,81.2816,81.1548,81.1938,39557.0
2024-09-06 10:20:00,83.25,83.28,83.11,83.13,77943.0,81.2036,81.2329,81.067,81.0865,77943.0
2024-09-06 10:25:00,83.14,83.14,83.03,83.1,127810.0,81.0963,81.0963,80.989,81.0573,127810.0
2024-09-06 10:30:00,83.12,83.13,83.03,83.1,137037.0,81.0768,81.0865,80.989,81.0573,137037.0
2024-09-06 10:35:00,83.11,83.11,83.02,83.06,191231.0,81.067,81.067,80.9792,81.0183,191231.0
2024-09-06 10:40:00,83.06,83.14,83.0,83.02,108323.0,81.0183,81.0963,80.9597,80.9792,108323.0
2024-09-06 10:45:00,83.03,83.03,82.96,83.0,69761.0,80.989,80.989,80.9207,80.9597,69761.0
2024-09-06 10:50:00,83.0,83.0,82.9,82.95,93991.0,80.9597,80.9597,80.8622,80.911,93991.0
2024-09-06 10:55:00,82.96,83.04,82.95,83.0,76379.0,80.9207,80.9988,80.911,80.9597,76379.0
2024-09-06 11:00:00,83.0,83.34,82.98,83.17,219798.0,80.9597,81.2914,80.9402,81.1256,219798.0
2024-09-06 11:05:00,83.16,83.23,83.03,83.05,64394.0,81.1158,81.1841,80.989,81.0085,64394.0
2024-09-06 11:10:00,83.05,83.07,82.96,82.99,85041.0,81.0085,81.028,80.9207,80.95,85041.0
2024-09-06 11:15:00,82.99,83.01,82.9,82.97,98867.0,80.95,80.9695,80.8622,80.9305,98867.0
2024-09-06 11:20:00,82.98,83.04,82.95,83.0,85956.0,80.9402,80.9988,80.911,80.9597,85956.0
2024-09-06 11:25:00,83.02,83.05,82.97,83.0,49104.0,80.9792,81.0085,80.9305,80.9597,49104.0
2024-09-06 11:30:00,83.01,83.11,82.98,83.08,87775.0,80.9695,81.067,80.9402,81.0378,87775.0
2024-09-06 11:35:00,83.07,83.1,83.03,83.05,63533.0,81.028,81.0573,80.989,81.0085,63533.0
2024-09-06 11:40:00,83.05,83.08,83.01,83.04,44346.0,81.0085,81.0378,80.9695,80.9988,44346.0
2024-09-06 11:45:00,83.05,83.05,82.9,82.94,85941.0,81.0085,81.0085,80.8622,80.9012,85941.0
2024-09-06 11:50:00,82.94,82.96,82.91,82.96,103180.0,80.9012,80.9207,80.8719,80.9207,103180.0
2024-09-06 11:55:00,82.97,82.99,82.93,82.94,62952.0,80.9305,80.95,80.8915,80.9012,62952.0
2024-09-06 12:00:00,82.95,83.02,82.93,83.02,90598.0,80.911,80.9792,80.8915,80.9792,90598.0
2024-09-06 12:05:00,83.01,83.01,82.94,82.97,70145.0,80.9695,80.9695,80.9012,80.9305,70145.0
2024-09-06 12:10:00,82.97,83.0,82.94,82.98,56265.0,80.9305,80.9597,80.9012,80.9402,56265.0
2024-09-06 12:15:00,82.97,82.98,82.93,82.94,72905.0,80.9305,80.9402,80.8915,80.9012,72905.0
2024-09-06 12:20:00,82.94,83.0,82.94,82.98,79364.0,80.9012,80.9597,80.9012,80.9402,79364.0
2024-09-06 12:25:00,82.98,83.04,82.97,83.04,92850.0,80.9402,80.9988,80.9305,80.9988,92850.0
2024-09-06 12:30:00,83.04,83.08,83.01,83.06,122315.0,80.9988,81.0378,80.9695,81.0183,122315.0
2024-09-06 12:35:00,83.06,83.12,83.06,83.09,84396.0,81.0183,81.0768,81.0183,81.0475,84396.0
2024-09-06 12:40:00,83.09,83.14,83.04,83.12,76913.0,81.0475,81.0963,80.9988,81.0768,76913.0
2024-09-06 12:45:00,83.12,83.12,83.05,83.09,76186.0,81.0768,81.0768,81.0085,81.0475,76186.0
2024-09-06 12:50:00,83.1,83.16,83.07,83.15,494822.0,81.0573,81.1158,81.028,81.106,494822.0
2024-09-06 12:55:00,83.15,83.16,83.1,83.11,110771.0,81.106,81.1158,81.0573,81.067,110771.0
2024-09-06 13:00:00,83.11,83.15,83.08,83.13,60033.0,81.067,81.106,81.0378,81.0865,60033.0
2024-09-06 13:05:00,83.12,83.15,83.05,83.15,69598.0,81.0768,81.106,81.0085,81.106,69598.0
2024-09-06 13:10:00,83.15,83.19,83.14,83.17,115549.0,81.106,81.1451,81.0963,81.1256,115549.0
2024-09-06 13:15:00,83.16,83.17,83.09,83.09,80617.0,81.1158,81.1256,81.0475,81.0475,80617.0
2024-09-06 13:20:00,83.09,83.17,83.07,83.17,91002.0,81.0475,81.1256,81.028,81.1256,91002.0
2024-09-06 13:25:00,83.17,83.17,83.04,83.05,113376.0,81.1256,81.1256,80.9988,81.0085,113376.0
2024-09-06 13:30:00,83.05,83.06,82.99,83.02,64636.0,81.0085,81.0183,80.95,80.9792,64636.0
2024-09-06 13:35:00,83.02,83.05,82.97,83.02,53696.0,80.9792,81.0085,80.9305,80.9792,53696.0
2024-09-06 13:40:00,83.03,83.06,83.01,83.04,83980.0,80.989,81.0183,80.9695,80.9988,83980.0
2024-09-06 13:45:00,83.04,83.06,82.98,83.0,56267.0,80.9988,81.0183,80.9402,80.9597,56267.0
2024-09-06 13:50:00,82.99,83.11,82.99,83.1,51514.0,80.95,81.067,80.95,81.0573,51514.0
2024-09-06 13:55:00,83.11,83.15,83.1,83.12,72052.0,81.067,81.106,81.0573,81.0768,72052.0
2024-09-06 14:00:00,83.12,83.14,83.04,83.05,57157.0,81.0768,81.0963,80.9988,81.0085,57157.0
2024-09-06 14:05:00,83.04,83.1,83.03,83.09,46128.0,80.9988,81.0573,80.989,81.0475,46128.0
2024-09-06 14:10:00,83.08,83.1,83.05,83.06,63341.0,81.0378,81.0573,81.0085,81.0183,63341.0
2024-09-06 14:15:00,83.06,83.12,83.05,83.09,66437.0,81.0183,81.0768,81.0085,81.0475,66437.0
2024-09-06 14:20:00,83.1,83.12,83.07,83.1,62005.0,81.0573,81.0768,81.028,81.0573,62005.0
2024-09-06 14:25:00,83.1,83.17,83.1,83.14,115326.0,81.0573,81.1256,81.0573,81.0963,115326.0
2024-09-06 14:30:00,83.15,83.17,83.11,83.13,63985.0,81.106,81.1256,81.067,81.0865,63985.0
2024-09-06 14:35:00,83.13,83.15,83.09,83.13,66826.0,81.0865,81.106,81.0475,81.0865,66826.0
2024-09-06 14:40:00,83.13,83.14,83.1,83.14,80649.0,81.0865,81.0963,81.0573,81.0963,80649.0
2024-09-06 14:45:00,83.14,83.14,83.07,83.09,79475.0,81.0963,81.0963,81.028,81.0475,79475.0
2024-09-06 14:50:00,83.09,83.15,83.06,83.15,48538.0,81.0475,81.106,81.0183,81.106,48538.0
2024-09-06 14:55:00,83.14,83.2,83.14,83.18,76949.0,81.0963,81.1548,81.0963,81.1353,76949.0
2024-09-06 15:00:00,83.18,83.2,83.15,83.17,108780.0,81.1353,81.1548,81.106,81.1256,108780.0
2024-09-06 15:05:00,83.17,83.21,83.16,83.19,70647.0,81.1256,81.1646,81.1158,81.1451,70647.0
2024-09-06 15:10:00,83.19,83.19,83.09,83.12,91291.0,81.1451,81.1451,81.0475,81.0768,91291.0
2024-09-06 15:15:00,83.12,83.14,83.08,83.1,84159.0,81.0768,81.0963,81.0378,81.0573,84159.0
2024-09-06 15:20:00,83.11,83.13,83.08,83.11,110352.0,81.067,81.0865,81.0378,81.067,110352.0
2024-09-06 15:25:00,83.11,83.14,83.1,83.11,118855.0,81.067,81.0963,81.0573,81.067,118855.0
2024-09-06 15:30:00,83.1,83.12,82.94,82.95,129472.0,81.0573,81.0768,80.9012,80.911,129472.0
2024-09-06 15:35:00,82.95,82.96,82.89,82.92,144802.0,80.911,80.9207,80.8524,80.8817,144802.0
2024-09-06 15:40:00,82.92,82.96,82.89,82.92,196637.0,80.8817,80.9207,80.8524,80.8817,196637.0
2024-09-06 15:45:00,82.93,83.04,82.93,83.02,238787.0,80.8915,80.9988,80.8915,80.9792,238787.0
2024-09-06 15:50:00,83.02,83.04,82.9,82.98,441448.0,80.9792,80.9988,80.8622,80.9402,441448.0
2024-09-06 15:55:00,82.98,82.99,82.92,82.97,1103114.0,80.9402,80.95,80.8817,80.9305,1103114.0
2024-09-09 09:30:00,82.95,83.14,82.86,82.98,351633.0,80.911,81.0963,80.8232,80.9402,351633.0
2024-09-09 09:35:00,82.98,83.13,82.97,83.06,140611.0,80.9402,81.0865,80.9305,81.0183,140611.0
2024-09-09 09:40:00,83.06,83.2,83.04,83.16,159065.0,81.0183,81.1548,80.9988,81.1158,159065.0
2024-09-09 09:45:00,83.16,83.37,83.11,83.36,107608.0,81.1158,81.3206,81.067,81.3109,107608.0
2024-09-09 09:50:00,83.37,83.38,83.3,83.36,131976.0,81.3206,81.3304,81.2524,81.3109,131976.0
2024-09-09 09:55:00,83.36,83.36,83.24,83.24,67926.0,81.3109,81.3109,81.1938,81.1938,67926.0
2024-09-09 10:00:00,83.25,83.37,83.24,83.33,94922.0,81.2036,81.3206,81.1938,81.2816,94922.0
2024-09-09 10:05:00,83.34,83.41,83.33,83.35,136150.0,81.2914,81.3597,81.2816,81.3011,136150.0
2024-09-09 10:10:00,83.35,83.38,83.29,83.31,83122.0,81.3011,81.3304,81.2426,81.2621,83122.0
2024-09-09 10:15:00,83.31,83.44,83.29,83.4,160847.0,81.2621,81.3889,81.2426,81.3499,160847.0
2024-09-09 10:20:00,83.4,83.47,83.39,83.44,181487.0,81.3499,81.4182,81.3401,81.3889,181487.0
2024-09-09 10:25:00,83.44,83.52,83.43,83.43,114928.0,81.3889,81.467,81.3792,81.3792,114928.0
2024-09-09 10:30:00,83.44,83.53,83.43,83.48,106864.0,81.3889,81.4767,81.3792,81.4279,106864.0
2024-09-09 10:35:00,83.48,83.63,83.47,83.59,107559.0,81.4279,81.5742,81.4182,81.5352,107559.0
2024-09-09 10:40:00,83.58,83.61,83.53,83.58,70243.0,81.5255,81.5547,81.4767,81.5255,70243.0
2024-09-09 10:45:00,83.58,83.65,83.57,83.63,273576.0,81.5255,81.5938,81.5157,81.5742,273576.0
2024-09-09 10:50:00,83.63,83.68,83.62,83.65,140558.0,81.5742,81.623,81.5645,81.5938,140558.0
2024-09-09 10:55:00,83.65,83.72,83.62,83.67,193904.0,81.5938,81.662,81.5645,81.6133,193904.0
2024-09-09 11:00:00,83.66,83.67,83.51,83.52,63585.0,81.6035,81.6133,81.4572,81.467,63585.0
2024-09-09 11:05:00,83.52,83.56,83.51,83.53,102086.0,81.467,81.506,81.4572,81.4767,102086.0
2024-09-09 11:10:00,83.52,83.54,83.45,83.48,46365.0,81.467,81.4865,81.3987,81.4279,46365.0
2024-09-09 11:15:00,83.48,83.48,83.38,83.39,55426.0,81.4279,81.4279,81.3304,81.3401,55426.0
2024-09-09 11:20:00,83.39,83.49,83.39,83.48,252647.0,81.3401,81.4377,81.3401,81.4279,252647.0
2024-09-09 11:25:00,83.47,83.5,83.42,83.48,75300.0,81.4182,81.4474,81.3694,81.4279,75300.0
2024-09-09 11:30:00,83.48,83.62,83.48,83.58,115628.0,81.4279,81.5645,81.4279,81.5255,115628.0
2024-09-09 11:35:00,83.59,83.63,83.55,83.63,38630.0,81.5352,81.5742,81.4962,81.5742,38630.0
2024-09-09 11:40:00,83.63,83.7,83.6,83.66,45240.0,81.5742,81.6425,81.545,81.6035,45240.0
2024-09-09 11:45:00,83.66,83.68,83.66,83.67,41072.0,81.6035,81.623,81.6035,81.6133,41072.0
2024-09-09 11:50:00,83.68,83.69,83.62,83.64,105669.0,81.623,81.6328,81.5645,81.584,105669.0
2024-09-09 11:55:00,83.64,83.65,83.57,83.58,95914.0,81.584,81.5938,81.5157,81.5255,95914.0
2024-09-09 12:00:00,83.58,83.62,83.57,83.6,91163.0,81.5255,81.5645,81.5157,81.545,91163.0
2024-09-09 12:05:00,83.61,83.64,83.59,83.63,18236.0,81.5547,81.584,81.5352,81.5742,18236.0
2024-09-09 12:10:00,83.63,83.66,83.62,83.63,40320.0,81.5742,81.6035,81.5645,81.5742,40320.0
2024-09-09 12:15:00,83.63,83.68,83.62,83.66,32912.0,81.5742,81.623,81.5645,81.6035,32912.0
2024-09-09 12:20:00,83.66,83.66,83.61,83.63,49020.0,81.6035,81.6035,81.5547,81.5742,49020.0
2024-09-09 12:25:00,83.62,83.68,83.61,83.67,27440.0,81.5645,81.623,81.5547,81.6133,27440.0
2024-09-09 12:30:00,83.67,83.68,83.64,83.66,27077.0,81.6133,81.623,81.584,81.6035,27077.0
2024-09-09 12:35:00,83.66,83.74,83.66,83.74,49453.0,81.6035,81.6815,81.6035,81.6815,49453.0
2024-09-09 12:40:00,83.75,83.78,83.74,83.75,30292.0,81.6913,81.7206,81.6815,81.6913,30292.0
2024-09-09 12:45:00,83.76,83.79,83.73,83.73,56658.0,81.7011,81.7303,81.6718,81.6718,56658.0
2024-09-09 12:50:00,83.74,83.76,83.7,83.71,38609.0,81.6815,81.7011,81.6425,81.6523,38609.0
2024-09-09 12:55:00,83.72,83.78,83.71,83.75,27043.0,81.662,81.7206,81.6523,81.6913,27043.0
2024-09-09 13:00:00,83.74,83.75,83.69,83.7,23486.0,81.6815,81.6913,81.6328,81.6425,23486.0
2024-09-09 13:05:00,83.69,83.72,83.65,83.71,27331.0,81.6328,81.662,81.5938,81.6523,27331.0
2024-09-09 13:10:00,83.71,83.72,83.67,83.69,38842.0,81.6523,81.662,81.6133,81.6328,38842.0
2024-09-09 13:15:00,83.68,83.73,83.67,83.68,24499.0,81.623,81.6718,81.6133,81.623,24499.0
2024-09-09 13:20:00,83.68,83.68,83.64,83.65,20832.0,81.623,81.623,81.584,81.5938,20832.0
2024-09-09 13:25:00,83.65,83.67,83.64,83.66,29290.0,81.5938,81.6133,81.584,81.6035,29290.0
2024-09-09 13:30:00,83.66,83.66,83.59,83.62,48430.0,81.6035,81.6035,81.5352,81.5645,48430.0
2024-09-09 13:35:00,83.62,83.66,83.6,83.65,52077.0,81.5645,81.6035,81.545,81.5938,52077.0
2024-09-09 13:40:00,83.66,83.66,83.59,83.59,33876.0,81.6035,81.6035,81.5352,81.5352,33876.0
2024-09-09 13:45:00,83.59,83.62,83.58,83.6,33865.0,81.5352,81.5645,81.5255,81.545,33865.0
2024-09-09 13:50:00,83.6,83.6,83.53,83.58,37661.0,81.545,81.545,81.4767,81.5255,37661.0
2024-09-09 13:55:00,83.58,83.61,83.55,83.56,46850.0,81.5255,81.5547,81.4962,81.506,46850.0
2024-09-09 14:00:00,83.56,83.57,83.53,83.56,36661.0,81.506,81.5157,81.4767,81.506,36661.0
2024-09-09 14:05:00,83.56,83.58,83.53,83.56,71065.0,81.506,81.5255,81.4767,81.506,71065.0
2024-09-09 14:10:00,83.56,83.58,83.53,83.57,76908.0,81.506,81.5255,81.4767,81.5157,76908.0
2024-09-09 14:15:00,83.57,83.58,83.55,83.57,72298.0,81.5157,81.5255,81.4962,81.5157,72298.0
2024-09-09 14:20:00,83.56,83.58,83.53,83.57,60245.0,81.506,81.5255,81.4767,81.5157,60245.0
2024-09-09 14:25:00,83.58,83.6,83.56,83.56,37119.0,81.5255,81.545,81.506,81.506,37119.0
2024-09-09 14:30:00,83.56,83.59,83.54,83.58,83051.0,81.506,81.5352,81.4865,81.5255,83051.0
2024-09-09 14:35:00,83.58,83.6,83.52,83.54,109338.0,81.5255,81.545,81.467,81.4865,109338.0
2024-09-09 14:40:00,83.54,83.65,83.53,83.65,47780.0,81.4865,81.5938,81.4767,81.5938,47780.0
2024-09-09 14:45:00,83.65,83.65,83.6,83.64,57183.0,81.5938,81.5938,81.545,81.584,57183.0
2024-09-09 14:50:00,83.64,83.65,83.57,83.57,77568.0,81.584,81.5938,81.5157,81.5157,77568.0
2024-09-09 14:55:00,83.57,83.59,83.56,83.56,79923.0,81.5157,81.5352,81.506,81.506,79923.0
2024-09-09 15:00:00,83.56,83.58,83.53,83.56,61519.0,81.506,81.5255,81.4767,81.506,61519.0
2024-09-09 15:05:00,83.55,83.59,83.55,83.58,51000.0,81.4962,81.5352,81.4962,81.5255,51000.0
2024-09-09 15:10:00,83.58,83.59,83.54,83.56,44605.0,81.5255,81.5352,81.4865,81.506,44605.0
2024-09-09 15:15:00,83.56,83.59,83.53,83.54,78823.0,81.506,81.5352,81.4767,81.4865,78823.0
2024-09-09 15:20:00,83.54,83.54,83.47,83.5,69727.0,81.4865,81.4865,81.4182,81.4474,69727.0
2024-09-09 15:25:00,83.5,83.54,83.47,83.53,88605.0,81.4474,81.4865,81.4182,81.4767,88605.0
2024-09-09 15:30:00,83.53,83.58,83.51,83.56,82383.0,81.4767,81.5255,81.4572,81.506,82383.0
2024-09-09 15:35:00,83.56,83.63,83.55,83.6,116883.0,81.506,81.5742,81.4962,81.545,116883.0
2024-09-09 15:40:00,83.59,83.6,83.55,83.57,168282.0,81.5352,81.545,81.4962,81.5157,168282.0
2024-09-09 15:45:00,83.57,83.57,83.5,83.5,333360.0,81.5157,81.5157,81.4474,81.4474,333360.0
2024-09-09 15:50:00,83.5,83.52,83.42,83.48,334467.0,81.4474,81.467,81.3694,81.4279,334467.0
2024-09-09 15:55:00,83.48,83.63,83.46,83.61,1309785.0,81.4279,81.5742,81.4084,81.5547,1309785.0
2024-09-10 09:30:00,83.51,83.63,83.49,83.6,252475.0,81.4572,81.5742,81.4377,81.545,252475.0
2024-09-10 09:35:00,83.6,83.81,83.58,83.81,146877.0,81.545,81.7498,81.5255,81.7498,146877.0
2024-09-10 09:40:00,83.81,83.9,83.78,83.86,122235.0,81.7498,81.8376,81.7206,81.7986,122235.0
2024-09-10 09:45:00,83.86,83.91,83.83,83.89,186544.0,81.7986,81.8474,81.7693,81.8279,186544.0
2024-09-10 09:50:00,83.9,84.0,83.89,83.89,216712.0,81.8376,81.9352,81.8279,81.8279,216712.0
2024-09-10 09:55:00,83.9,83.93,83.81,83.92,306501.0,81.8376,81.8669,81.7498,81.8571,306501.0
2024-09-10 10:00:00,83.92,83.93,83.69,83.79,145339.0,81.8571,81.8669,81.6328,81.7303,145339.0
2024-09-10 10:05:00,83.79,83.8,83.74,83.78,125905.0,81.7303,81.7401,81.6815,81.7206,125905.0
2024-09-10 10:10:00,83.78,83.78,83.68,83.69,229268.0,81.7206,81.7206,81.623,81.6328,229268.0
2024-09-10 10:15:00,83.69,83.76,83.66,83.75,102099.0,81.6328,81.7011,81.6035,81.6913,102099.0
2024-09-10 10:20:00,83.74,83.76,83.67,83.68,69889.0,81.6815,81.7011,81.6133,81.623,69889.0
2024-09-10 10:25:00,83.68,83.75,83.67,83.73,73842.0,81.623,81.6913,81.6133,81.6718,73842.0
2024-09-10 10:30:00,83.72,83.79,83.71,83.74,145304.0,81.662,81.7303,81.6523,81.6815,145304.0
2024-09-10 10:35:00,83.73,83.81,83.71,83.79,131493.0,81.6718,81.7498,81.6523,81.7303,131493.0
2024-09-10 10:40:00,83.8,83.84,83.78,83.81,122919.0,81.7401,81.7791,81.7206,81.7498,122919.0
2024-09-10 10:45:00,83.82,83.83,83.74,83.77,106322.0,81.7596,81.7693,81.6815,81.7108,106322.0
2024-09-10 10:50:00,83.77,83.79,83.72,83.78,140622.0,81.7108,81.7303,81.662,81.7206,140622.0
2024-09-10 10:55:00,83.79,83.79,83.74,83.77,93892.0,81.7303,81.7303,81.6815,81.7108,93892.0
2024-09-10 11:00:00,83.77,83.83,83.72,83.82,75147.0,81.7108,81.7693,81.662,81.7596,75147.0
2024-09-10 11:05:00,83.81,83.88,83.79,83.87,79355.0,81.7498,81.8181,81.7303,81.8083,79355.0
2024-09-10 11:10:00,83.87,83.91,83.86,83.86,1063180.0,81.8083,81.8474,81.7986,81.7986,1063180.0
2024-09-10 11:15:00,83.87,83.89,83.79,83.79,125242.0,81.8083,81.8279,81.7303,81.7303,125242.0
2024-09-10 11:20:00,83.8,83.8,83.73,83.75,94664.0,81.7401,81.7401,81.6718,81.6913,94664.0
2024-09-10 11:25:00,83.74,83.8,83.74,83.75,76394.0,81.6815,81.7401,81.6815,81.6913,76394.0
2024-09-10 11:30:00,83.75,83.79,83.74,83.76,123591.0,81.6913,81.7303,81.6815,81.7011,123591.0
2024-09-10 11:35:00,83.76,83.77,83.71,83.74,119254.0,81.7011,81.7108,81.6523,81.6815,119254.0
2024-09-10 11:40:00,83.74,83.76,83.73,83.74,51710.0,81.6815,81.7011,81.6718,81.6815,51710.0
2024-09-10 11:45:00,83.73,83.73,83.62,83.63,54590.0,81.6718,81.6718,81.5645,81.5742,54590.0
2024-09-10 11:50:00,83.63,83.63,83.57,83.61,81923.0,81.5742,81.5742,81.5157,81.5547,81923.0
2024-09-10 11:55:00,83.61,83.65,83.57,83.57,119772.0,81.5547,81.5938,81.5157,81.5157,119772.0
2024-09-10 12:00:00,83.56,83.58,83.45,83.46,66384.0,81.506,81.5255,81.3987,81.4084,66384.0
2024-09-10 12:05:00,83.46,83.48,83.43,83.44,78286.0,81.4084,81.4279,81.3792,81.3889,78286.0
2024-09-10 12:10:00,83.44,83.51,83.43,83.44,75321.0,81.3889,81.4572,81.3792,81.3889,75321.0
2024-09-10 12:15:00,83.45,83.48,83.41,83.48,89228.0,81.3987,81.4279,81.3597,81.4279,89228.0
2024-09-10 12:20:00,83.5,83.52,83.47,83.51,109766.0,81.4474,81.467,81.4182,81.4572,109766.0
2024-09-10 12:25:00,83.52,83.54,83.47,83.52,272895.0,81.467,81.4865,81.4182,81.467,272895.0
2024-09-10 12:30:00,83.52,83.57,83.51,83.55,96380.0,81.467,81.5157,81.4572,81.4962,96380.0
2024-09-10 12:35:00,83.55,83.58,83.51,83.51,87972.0,81.4962,81.5255,81.4572,81.4572,87972.0
2024-09-10 12:40:00,83.51,83.52,83.43,83.45,63456.0,81.4572,81.467,81.3792,81.3987,63456.0
2024-09-10 12:45:00,83.45,83.5,83.43,83.48,59162.0,81.3987,81.4474,81.3792,81.4279,59162.0
2024-09-10 12:50:00,83.48,83.53,83.47,83.52,69589.0,81.4279,81.4767,81.4182,81.467,69589.0
2024-09-10 12:55:00,83.52,83.53,83.48,83.48,47160.0,81.467,81.4767,81.4279,81.4279,47160.0
2024-09-10 13:00:00,83.48,83.52,83.46,83.48,58911.0,81.4279,81.467,81.4084,81.4279,58911.0
2024-09-10 13:05:00,83.49,83.54,83.48,83.53,57825.0,81.4377,81.4865,81.4279,81.4767,57825.0
2024-09-10 13:10:00,83.52,83.56,83.5,83.53,96270.0,81.467,81.506,81.4474,81.4767,96270.0
2024-09-10 13:15:00,83.54,83.61,83.53,83.59,82636.0,81.4865,81.5547,81.4767,81.5352,82636.0
2024-09-10 13:20:00,83.59,83.59,83.53,83.58,117898.0,81.5352,81.5352,81.4767,81.5255,117898.0
2024-09-10 13:25:00,83.58,83.58,83.51,83.52,122971.0,81.5255,81.5255,81.4572,81.467,122971.0
2024-09-10 13:30:00,83.52,83.56,83.51,83.52,39788.0,81.467,81.506,81.4572,81.467,39788.0
2024-09-10 13:35:00,83.52,83.57,83.5,83.56,76572.0,81.467,81.5157,81.4474,81.506,76572.0
2024-09-10 13:40:00,83.56,83.58,83.52,83.53,72157.0,81.506,81.5255,81.467,81.4767,72157.0
2024-09-10 13:45:00,83.53,83.53,83.46,83.48,60296.0,81.4767,81.4767,81.4084,81.4279,60296.0
2024-09-10 13:50:00,83.48,83.51,83.42,83.44,155881.0,81.4279,81.4572,81.3694,81.3889,155881.0
2024-09-10 13:55:00,83.44,83.49,83.44,83.47,286335.0,81.3889,81.4377,81.3889,81.4182,286335.0
2024-09-10 14:00:00,83.47,83.52,83.45,83.45,75214.0,81.4182,81.467,81.3987,81.3987,75214.0
2024-09-10 14:05:00,83.45,83.5,83.44,83.47,87605.0,81.3987,81.4474,81.3889,81.4182,87605.0
2024-09-10 14:10:00,83.47,83.48,83.39,83.42,80314.0,81.4182,81.4279,81.3401,81.3694,80314.0
2024-09-10 14:15:00,83.42,83.45,83.4,83.44,70410.0,81.3694,81.3987,81.3499,81.3889,70410.0
2024-09-10 14:20:00,83.44,83.46,83.41,83.45,78133.0,81.3889,81.4084,81.3597,81.3987,78133.0
2024-09-10 14:25:00,83.45,83.47,83.42,83.44,44106.0,81.3987,81.4182,81.3694,81.3889,44106.0
2024-09-10 14:30:00,83.44,83.48,83.43,83.47,71263.0,81.3889,81.4279,81.3792,81.4182,71263.0
2024-09-10 14:35:00,83.47,83.49,83.44,83.47,126016.0,81.4182,81.4377,81.3889,81.4182,126016.0
2024-09-10 14:40:00,83.47,83.47,83.4,83.43,66930.0,81.4182,81.4182,81.3499,81.3792,66930.0
2024-09-10 14:45:00,83.44,83.48,83.43,83.48,111621.0,81.3889,81.4279,81.3792,81.4279,111621.0
2024-09-10 14:50:00,83.48,83.5,83.45,83.47,67851.0,81.4279,81.4474,81.3987,81.4182,67851.0
2024-09-10 14:55:00,83.47,83.51,83.46,83.5,120750.0,81.4182,81.4572,81.4084,81.4474,120750.0
2024-09-10 15:00:00,83.5,83.5,83.44,83.45,74265.0,81.4474,81.4474,81.3889,81.3987,74265.0
2024-09-10 15:05:00,83.45,83.47,83.44,83.47,64219.0,81.3987,81.4182,81.3889,81.4182,64219.0
2024-09-10 15:10:00,83.46,83.51,83.45,83.5,69906.0,81.4084,81.4572,81.3987,81.4474,69906.0
2024-09-10 15:15:00,83.5,83.5,83.47,83.48,81198.0,81.4474,81.4474,81.4182,81.4279,81198.0
2024-09-10 15:20:00,83.48,83.5,83.47,83.48,115273.0,81.4279,81.4474,81.4182,81.4279,115273.0
2024-09-10 15:25:00,83.48,83.48,83.45,83.46,146548.0,81.4279,81.4279,81.3987,81.4084,146548.0
2024-09-10 15:30:00,83.47,83.52,83.45,83.45,356807.0,81.4182,81.467,81.3987,81.3987,356807.0
2024-09-10 15:35:00,83.45,83.53,83.42,83.51,232111.0,81.3987,81.4767,81.3694,81.4572,232111.0
2024-09-10 15:40:00,83.51,83.56,83.49,83.56,213877.0,81.4572,81.506,81.4377,81.506,213877.0
2024-09-10 15:45:00,83.56,83.61,83.55,83.57,428195.0,81.506,81.5547,81.4962,81.5157,428195.0
2024-09-10 15:50:00,83.56,83.68,83.54,83.67,834150.0,81.506,81.623,81.4865,81.6133,834150.0
2024-09-10 15:55:00,83.68,83.68,83.6,83.6,1592313.0,81.623,81.623,81.545,81.545,1592313.0
2024-09-11 09:30:00,83.31,83.37,83.01,83.03,379105.0,81.2621,81.3206,80.9695,80.989,379105.0
2024-09-11 09:35:00,83.04,83.05,82.79,82.8,425287.0,80.9988,81.0085,80.7549,80.7646,425287.0
2024-09-11 09:40:00,82.81,82.82,82.51,82.55,288111.0,80.7744,80.7842,80.4818,80.5208,288111.0
2024-09-11 09:45:00,82.55,82.67,82.53,82.58,532207.0,80.5208,80.6378,80.5013,80.5501,532207.0
2024-09-11 09:50:00,82.58,82.67,82.57,82.64,241531.0,80.5501,80.6378,80.5403,80.6086,241531.0
2024-09-11 09:55:00,82.63,82.63,82.51,82.51,411831.0,80.5988,80.5988,80.4818,80.4818,411831.0
2024-09-11 10:00:00,82.51,82.53,82.41,82.47,269096.0,80.4818,80.5013,80.3842,80.4428,269096.0
2024-09-11 10:05:00,82.47,82.64,82.46,82.62,1358114.0,80.4428,80.6086,80.433,80.5891,1358114.0
2024-09-11 10:10:00,82.62,82.62,82.51,82.51,163956.0,80.5891,80.5891,80.4818,80.4818,163956.0
2024-09-11 10:15:00,82.52,82.52,82.36,82.37,292634.0,80.4915,80.4915,80.3355,80.3452,292634.0
2024-09-11 10:20:00,82.37,82.45,82.32,82.32,295104.0,80.3452,80.4233,80.2964,80.2964,295104.0
2024-09-11 10:25:00,82.32,82.32,82.15,82.17,120425.0,80.2964,80.2964,80.1306,80.1501,120425.0
2024-09-11 10:30:00,82.17,82.2,82.11,82.13,96024.0,80.1501,80.1794,80.0916,80.1111,96024.0
2024-09-11 10:35:00,82.12,82.19,82.08,82.19,193838.0,80.1014,80.1696,80.0623,80.1696,193838.0
2024-09-11 10:40:00,82.19,82.2,82.14,82.2,147515.0,80.1696,80.1794,80.1209,80.1794,147515.0
2024-09-11 10:45:00,82.19,82.23,82.17,82.19,137839.0,80.1696,80.2087,80.1501,80.1696,137839.0
2024-09-11 10:50:00,82.19,82.28,82.18,82.23,111613.0,80.1696,80.2574,80.1599,80.2087,111613.0
2024-09-11 10:55:00,82.22,82.26,82.19,82.23,154908.0,80.1989,80.2379,80.1696,80.2087,154908.0
2024-09-11 11:00:00,82.23,82.26,82.19,82.2,221163.0,80.2087,80.2379,80.1696,80.1794,221163.0
2024-09-11 11:05:00,82.2,82.27,82.15,82.25,66108.0,80.1794,80.2477,80.1306,80.2282,66108.0
2024-09-11 11:10:00,82.25,82.34,82.21,82.31,113236.0,80.2282,80.316,80.1892,80.2867,113236.0
2024-09-11 11:15:00,82.31,82.37,82.3,82.34,66453.0,80.2867,80.3452,80.2769,80.316,66453.0
2024-09-11 11:20:00,82.33,82.38,82.25,82.29,101599.0,80.3062,80.355,80.2282,80.2672,101599.0
2024-09-11 11:25:00,82.29,82.35,82.26,82.32,67321.0,80.2672,80.3257,80.2379,80.2964,67321.0
2024-09-11 11:30:00,82.33,82.36,82.29,82.34,60440.0,80.3062,80.3355,80.2672,80.316,60440.0
2024-09-11 11:35:00,82.34,82.41,82.32,82.41,68470.0,80.316,80.3842,80.2964,80.3842,68470.0
2024-09-11 11:40:00,82.41,82.51,82.39,82.5,156208.0,80.3842,80.4818,80.3647,80.472,156208.0
2024-09-11 11:45:00,82.51,82.51,82.4,82.41,80266.0,80.4818,80.4818,80.3745,80.3842,80266.0
2024-09-11 11:50:00,82.41,82.42,82.36,82.38,131739.0,80.3842,80.394,80.3355,80.355,131739.0
2024-09-11 11:55:00,82.38,82.38,82.24,82.33,131299.0,80.355,80.355,80.2184,80.3062,131299.0
2024-09-11 12:00:00,82.32,82.44,82.29,82.44,141366.0,80.2964,80.4135,80.2672,80.4135,141366.0
2024-09-11 12:05:00,82.45,82.5,82.42,82.43,133829.0,80.4233,80.472,80.394,80.4037,133829.0
2024-09-11 12:10:00,82.44,82.49,82.37,82.42,102626.0,80.4135,80.4623,80.3452,80.394,102626.0
2024-09-11 12:15:00,82.42,82.43,82.35,82.39,59177.0,80.394,80.4037,80.3257,80.3647,59177.0
2024-09-11 12:20:00,82.39,82.43,82.35,82.38,66506.0,80.3647,80.4037,80.3257,80.355,66506.0
2024-09-11 12:25:00,82.38,82.43,82.36,82.42,77897.0,80.355,80.4037,80.3355,80.394,77897.0
2024-09-11 12:30:00,82.42,82.45,82.35,82.42,131631.0,80.394,80.4233,80.3257,80.394,131631.0
2024-09-11 12:35:00,82.44,82.45,82.37,82.42,50885.0,80.4135,80.4233,80.3452,80.394,50885.0
2024-09-11 12:40:00,82.44,82.45,82.38,82.41,38438.0,80.4135,80.4233,80.355,80.3842,38438.0
2024-09-11 12:45:00,82.42,82.5,82.42,82.48,38269.0,80.394,80.472,80.394,80.4525,38269.0
2024-09-11 12:50:00,82.49,82.52,82.48,82.5,33531.0,80.4623,80.4915,80.4525,80.472,33531.0
2024-09-11 12:55:00,82.5,82.56,82.48,82.55,45574.0,80.472,80.5305,80.4525,80.5208,45574.0
2024-09-11 13:00:00,82.55,82.59,82.54,82.55,56909.0,80.5208,80.5598,80.511,80.5208,56909.0
2024-09-11 13:05:00,82.55,82.64,82.53,82.59,185183.0,80.5208,80.6086,80.5013,80.5598,185183.0
2024-09-11 13:10:00,82.6,82.64,82.59,82.6,30000.0,80.5696,80.6086,80.5598,80.5696,30000.0
2024-09-11 13:15:00,82.6,82.61,82.51,82.53,61655.0,80.5696,80.5793,80.4818,80.5013,61655.0
2024-09-11 13:20:00,82.53,82.53,82.44,82.46,55779.0,80.5013,80.5013,80.4135,80.433,55779.0
2024-09-11 13:25:00,82.45,82.51,82.44,82.47,33312.0,80.4233,80.4818,80.4135,80.4428,33312.0
2024-09-11 13:30:00,82.47,82.52,82.46,82.52,44840.0,80.4428,80.4915,80.433,80.4915,44840.0
2024-09-11 13:35:00,82.52,82.52,82.48,82.51,46680.0,80.4915,80.4915,80.4525,80.4818,46680.0
2024-09-11 13:40:00,82.52,82.57,82.51,82.56,128919.0,80.4915,80.5403,80.4818,80.5305,128919.0
2024-09-11 13:45:00,82.56,82.61,82.53,82.6,48871.0,80.5305,80.5793,80.5013,80.5696,48871.0
2024-09-11 13:50:00,82.61,82.62,82.55,82.56,43022.0,80.5793,80.5891,80.5208,80.5305,43022.0
2024-09-11 13:55:00,82.57,82.57,82.47,82.53,38326.0,80.5403,80.5403,80.4428,80.5013,38326.0
2024-09-11 14:00:00,82.52,82.56,82.48,82.55,50722.0,80.4915,80.5305,80.4525,80.5208,50722.0
2024-09-11 14:05:00,82.54,82.59,82.51,82.55,48875.0,80.511,80.5598,80.4818,80.5208,48875.0
2024-09-11 14:10:00,82.56,82.57,82.52,82.54,57173.0,80.5305,80.5403,80.4915,80.511,57173.0
2024-09-11 14:15:00,82.55,82.57,82.5,82.52,49382.0,80.5208,80.5403,80.472,80.4915,49382.0
2024-09-11 14:20:00,82.52,82.55,82.49,82.55,52301.0,80.4915,80.5208,80.4623,80.5208,52301.0
2024-09-11 14:25:00,82.54,82.57,82.51,82.53,67203.0,80.511,80.5403,80.4818,80.5013,67203.0
2024-09-11 14:30:00,82.53,82.62,82.51,82.61,65957.0,80.5013,80.5891,80.4818,80.5793,65957.0
2024-09-11 14:35:00,82.62,82.65,82.56,82.65,41294.0,80.5891,80.6183,80.5305,80.6183,41294.0
2024-09-11 14:40:00,82.66,82.71,82.64,82.71,164325.0,80.6281,80.6769,80.6086,80.6769,164325.0
2024-09-11 14:45:00,82.72,82.74,82.65,82.71,60852.0,80.6866,80.7061,80.6183,80.6769,60852.0
2024-09-11 14:50:00,82.71,82.73,82.64,82.65,63943.0,80.6769,80.6964,80.6086,80.6183,63943.0
2024-09-11 14:55:00,82.65,82.71,82.63,82.68,43950.0,80.6183,80.6769,80.5988,80.6476,43950.0
2024-09-11 15:00:00,82.68,82.72,82.67,82.7,71817.0,80.6476,80.6866,80.6378,80.6671,71817.0
2024-09-11 15:05:00,82.71,82.74,82.69,82.72,81789.0,80.6769,80.7061,80.6574,80.6866,81789.0
2024-09-11 15:10:00,82.72,82.75,82.71,82.73,39608.0,80.6866,80.7159,80.6769,80.6964,39608.0
2024-09-11 15:15:00,82.73,82.79,82.72,82.74,46003.0,80.6964,80.7549,80.6866,80.7061,46003.0
2024-09-11 15:20:00,82.73,82.77,82.73,82.76,49862.0,80.6964,80.7354,80.6964,80.7256,49862.0
2024-09-11 15:25:00,82.76,82.83,82.75,82.81,81308.0,80.7256,80.7939,80.7159,80.7744,81308.0
2024-09-11 15:30:00,82.81,82.84,82.71,82.72,129148.0,80.7744,80.8037,80.6769,80.6866,129148.0
2024-09-11 15:35:00,82.72,82.8,82.71,82.73,203288.0,80.6866,80.7646,80.6769,80.6964,203288.0
2024-09-11 15:40:00,82.73,82.76,82.67,82.74,260191.0,80.6964,80.7256,80.6378,80.7061,260191.0
2024-09-11 15:45:00,82.73,82.74,82.69,82.71,454092.0,80.6964,80.7061,80.6574,80.6769,454092.0
2024-09-11 15:50:00,82.71,82.78,82.67,82.77,642561.0,80.6769,80.7451,80.6378,80.7354,642561.0
2024-09-11 15:55:00,82.78,82.92,82.77,82.8,929816.0,80.7451,80.8817,80.7354,80.7646,929816.0
2024-09-12 09:30:00,82.85,83.06,82.66,82.7,358266.0,80.8134,81.0183,80.6281,80.6671,358266.0
2024-09-12 09:35:00,82.69,82.87,82.68,82.86,150169.0,80.6574,80.8329,80.6476,80.8232,150169.0
2024-09-12 09:40:00,82.84,82.88,82.69,82.7,73075.0,80.8037,80.8427,80.6574,80.6671,73075.0
2024-09-12 09:45:00,82.7,82.89,82.7,82.87,134954.0,80.6671,80.8524,80.6671,80.8329,134954.0
2024-09-12 09:50:00,82.87,82.91,82.71,82.71,100307.0,80.8329,80.8719,80.6769,80.6769,100307.0
2024-09-12 09:55:00,82.72,82.79,82.67,82.67,59690.0,80.6866,80.7549,80.6378,80.6378,59690.0
2024-09-12 10:00:00,82.67,82.71,82.59,82.7,170011.0,80.6378,80.6769,80.5598,80.6671,170011.0
2024-09-12 10:05:00,82.7,82.8,82.7,82.73,134538.0,80.6671,80.7646,80.6671,80.6964,134538.0
2024-09-12 10:10:00,82.73,82.83,82.71,82.82,59136.0,80.6964,80.7939,80.6769,80.7842,59136.0
2024-09-12 10:15:00,82.81,82.87,82.79,82.83,46408.0,80.7744,80.8329,80.7549,80.7939,46408.0
2024-09-12 10:20:00,82.83,82.85,82.77,82.82,63668.0,80.7939,80.8134,80.7354,80.7842,63668.0
2024-09-12 10:25:00,82.82,82.84,82.71,82.75,58485.0,80.7842,80.8037,80.6769,80.7159,58485.0
2024-09-12 10:30:00,82.76,82.77,82.65,82.67,148421.0,80.7256,80.7354,80.6183,80.6378,148421.0
2024-09-12 10:35:00,82.68,82.69,82.58,82.6,408434.0,80.6476,80.6574,80.5501,80.5696,408434.0
2024-09-12 10:40:00,82.6,82.73,82.57,82.73,153594.0,80.5696,80.6964,80.5403,80.6964,153594.0
2024-09-12 10:45:00,82.72,82.88,82.69,82.84,95167.0,80.6866,80.8427,80.6574,80.8037,95167.0
2024-09-12 10:50:00,82.84,82.85,82.75,82.75,133665.0,80.8037,80.8134,80.7159,80.7159,133665.0
2024-09-12 10:55:00,82.76,82.83,82.73,82.75,62579.0,80.7256,80.7939,80.6964,80.7159,62579.0
2024-09-12 11:00:00,82.74,82.8,82.7,82.8,51588.0,80.7061,80.7646,80.6671,80.7646,51588.0
2024-09-12 11:05:00,82.79,82.85,82.79,82.84,38797.0,80.7549,80.8134,80.7549,80.8037,38797.0
2024-09-12 11:10:00,82.83,82.91,82.82,82.89,42337.0,80.7939,80.8719,80.7842,80.8524,42337.0
2024-09-12 11:15:00,82.89,82.9,82.77,82.81,53703.0,80.8524,80.8622,80.7354,80.7744,53703.0
2024-09-12 11:20:00,82.8,82.83,82.78,82.82,25789.0,80.7646,80.7939,80.7451,80.7842,25789.0
2024-09-12 11:25:00,82.82,82.83,82.76,82.76,44531.0,80.7842,80.7939,80.7256,80.7256,44531.0
2024-09-12 11:30:00,82.76,82.8,82.73,82.79,22730.0,80.7256,80.7646,80.6964,80.7549,22730.0
2024-09-12 11:35:00,82.8,82.88,82.79,82.85,20590.0,80.7646,80.8427,80.7549,80.8134,20590.0
2024-09-12 11:40:00,82.86,82.9,82.8,82.83,241549.0,80.8232,80.8622,80.7646,80.7939,241549.0
2024-09-12 11:45:00,82.84,82.86,82.81,82.86,176091.0,80.8037,80.8232,80.7744,80.8232,176091.0
2024-09-12 11:50:00,82.85,82.87,82.8,82.83,50507.0,80.8134,80.8329,80.7646,80.7939,50507.0
2024-09-12 11:55:00,82.83,82.85,82.79,82.83,104014.0,80.7939,80.8134,80.7549,80.7939,104014.0
2024-09-12 12:00:00,82.83,82.85,82.79,82.81,42370.0,80.7939,80.8134,80.7549,80.7744,42370.0
2024-09-12 12:05:00,82.81,82.84,82.77,82.83,42411.0,80.7744,80.8037,80.7354,80.7939,42411.0
2024-09-12 12:10:00,82.83,82.83,82.77,82.79,17407.0,80.7939,80.7939,80.7354,80.7549,17407.0
2024-09-12 12:15:00,82.79,82.81,82.76,82.81,19312.0,80.7549,80.7744,80.7256,80.7744,19312.0
2024-09-12 12:20:00,82.81,82.86,82.8,82.81,39088.0,80.7744,80.8232,80.7646,80.7744,39088.0
2024-09-12 12:25:00,82.81,82.82,82.77,82.79,23895.0,80.7744,80.7842,80.7354,80.7549,23895.0
2024-09-12 12:30:00,82.79,82.83,82.77,82.83,12429.0,80.7549,80.7939,80.7354,80.7939,12429.0
2024-09-12 12:35:00,82.83,82.88,82.83,82.85,56983.0,80.7939,80.8427,80.7939,80.8134,56983.0
2024-09-12 12:40:00,82.84,82.92,82.83,82.92,181809.0,80.8037,80.8817,80.7939,80.8817,181809.0
2024-09-12 12:45:00,82.92,82.92,82.86,82.87,16237.0,80.8817,80.8817,80.8232,80.8329,16237.0
2024-09-12 12:50:00,82.87,82.95,82.87,82.94,31880.0,80.8329,80.911,80.8329,80.9012,31880.0
2024-09-12 12:55:00,82.93,82.98,82.91,82.97,21231.0,80.8915,80.9402,80.8719,80.9305,21231.0
2024-09-12 13:00:00,82.97,83.02,82.96,83.01,24906.0,80.9305,80.9792,80.9207,80.9695,24906.0
2024-09-12 13:05:00,83.01,83.03,82.99,83.02,55751.0,80.9695,80.989,80.95,80.9792,55751.0
2024-09-12 13:10:00,83.02,83.02,83.0,83.02,32791.0,80.9792,80.9792,80.9597,80.9792,32791.0
2024-09-12 13:15:00,83.02,83.04,83.01,83.02,15367.0,80.9792,80.9988,80.9695,80.9792,15367.0
2024-09-12 13:20:00,83.01,83.1,83.0,83.09,40647.0,80.9695,81.0573,80.9597,81.0475,40647.0
2024-09-12 13:25:00,83.09,83.09,83.04,83.05,23022.0,81.0475,81.0475,80.9988,81.0085,23022.0
2024-09-12 13:30:00,83.06,83.1,83.05,83.1,18746.0,81.0183,81.0573,81.0085,81.0573,18746.0
2024-09-12 13:35:00,83.1,83.13,83.09,83.13,73496.0,81.0573,81.0865,81.0475,81.0865,73496.0
2024-09-12 13:40:00,83.13,83.17,83.12,83.17,23350.0,81.0865,81.1256,81.0768,81.1256,23350.0
2024-09-12 13:45:00,83.17,83.2,83.16,83.17,40689.0,81.1256,81.1548,81.1158,81.1256,40689.0
2024-09-12 13:50:00,83.16,83.2,83.14,83.15,28170.0,81.1158,81.1548,81.0963,81.106,28170.0
2024-09-12 13:55:00,83.15,83.17,83.12,83.13,17633.0,81.106,81.1256,81.0768,81.0865,17633.0
2024-09-12 14:00:00,83.14,83.17,83.1,83.17,48760.0,81.0963,81.1256,81.0573,81.1256,48760.0
2024-09-12 14:05:00,83.17,83.24,83.17,83.21,33074.0,81.1256,81.1938,81.1256,81.1646,33074.0
2024-09-12 14:10:00,83.22,83.25,83.21,83.22,30485.0,81.1743,81.2036,81.1646,81.1743,30485.0
2024-09-12 14:15:00,83.21,83.22,83.16,83.17,23413.0,81.1646,81.1743,81.1158,81.1256,23413.0
2024-09-12 14:20:00,83.18,83.23,83.17,83.23,20344.0,81.1353,81.1841,81.1256,81.1841,20344.0
2024-09-12 14:25:00,83.22,83.26,83.21,83.25,31270.0,81.1743,81.2133,81.1646,81.2036,31270.0
2024-09-12 14:30:00,83.25,83.28,83.24,83.27,24774.0,81.2036,81.2329,81.1938,81.2231,24774.0
2024-09-12 14:35:00,83.27,83.29,83.26,83.28,34009.0,81.2231,81.2426,81.2133,81.2329,34009.0
2024-09-12 14:40:00,83.28,83.31,83.27,83.3,84510.0,81.2329,81.2621,81.2231,81.2524,84510.0
2024-09-12 14:45:00,83.3,83.3,83.25,83.26,116806.0,81.2524,81.2524,81.2036,81.2133,116806.0
2024-09-12 14:50:00,83.26,83.26,83.08,83.16,75532.0,81.2133,81.2133,81.0378,81.1158,75532.0
2024-09-12 14:55:00,83.16,83.23,83.15,83.22,66429.0,81.1158,81.1841,81.106,81.1743,66429.0
2024-09-12 15:00:00,83.21,83.22,83.14,83.15,307397.0,81.1646,81.1743,81.0963,81.106,307397.0
2024-09-12 15:05:00,83.16,83.21,83.15,83.2,52324.0,81.1158,81.1646,81.106,81.1548,52324.0
2024-09-12 15:10:00,83.2,83.26,83.19,83.25,33085.0,81.1548,81.2133,81.1451,81.2036,33085.0
2024-09-12 15:15:00,83.25,83.31,83.24,83.3,27500.0,81.2036,81.2621,81.1938,81.2524,27500.0
2024-09-12 15:20:00,83.3,83.34,83.28,83.33,49458.0,81.2524,81.2914,81.2329,81.2816,49458.0
2024-09-12 15:25:00,83.34,83.38,83.33,83.36,34535.0,81.2914,81.3304,81.2816,81.3109,34535.0
2024-09-12 15:30:00,83.35,83.4,83.34,83.36,123727.0,81.3011,81.3499,81.2914,81.3109,123727.0
2024-09-12 15:35:00,83.36,83.41,83.35,83.39,90132.0,81.3109,81.3597,81.3011,81.3401,90132.0
2024-09-12 15:40:00,83.39,83.43,83.39,83.41,88160.0,81.3401,81.3792,81.3401,81.3597,88160.0
2024-09-12 15:45:00,83.4,83.43,83.37,83.42,234385.0,81.3499,81.3792,81.3206,81.3694,234385.0
2024-09-12 15:50:00,83.41,83.42,83.3,83.34,338755.0,81.3597,81.3694,81.2524,81.2914,338755.0
2024-09-12 15:55:00,83.34,83.35,83.26,83.33,1041806.0,81.2914,81.3011,81.2133,81.2816,1041806.0
2024-09-13 09:30:00,83.4,83.4,83.23,83.25,314962.0,81.3499,81.3499,81.1841,81.2036,314962.0
2024-09-13 09:35:00,83.28,83.32,83.22,83.24,151298.0,81.2329,81.2719,81.1743,81.1938,151298.0
2024-09-13 09:40:00,83.23,83.41,83.22,83.41,129835.0,81.1841,81.3597,81.1743,81.3597,129835.0
2024-09-13 09:45:00,83.41,83.61,83.41,83.6,84422.0,81.3597,81.5547,81.3597,81.545,84422.0
2024-09-13 09:50:00,83.61,83.62,83.52,83.58,35950.0,81.5547,81.5645,81.467,81.5255,35950.0
2024-09-13 09:55:00,83.6,83.72,83.6,83.7,66651.0,81.545,81.662,81.545,81.6425,66651.0
2024-09-13 10:00:00,83.7,83.77,83.62,83.64,175742.0,81.6425,81.7108,81.5645,81.584,175742.0
2024-09-13 10:05:00,83.65,83.65,83.57,83.62,50197.0,81.5938,81.5938,81.5157,81.5645,50197.0
2024-09-13 10:10:00,83.62,83.73,83.59,83.68,60764.0,81.5645,81.6718,81.5352,81.623,60764.0
2024-09-13 10:15:00,83.68,83.79,83.68,83.76,40506.0,81.623,81.7303,81.623,81.7011,40506.0
2024-09-13 10:20:00,83.76,83.8,83.74,83.8,37763.0,81.7011,81.7401,81.6815,81.7401,37763.0
2024-09-13 10:25:00,83.79,83.8,83.69,83.73,41113.0,81.7303,81.7401,81.6328,81.6718,41113.0
2024-09-13 10:30:00,83.74,83.76,83.68,83.73,33077.0,81.6815,81.7011,81.623,81.6718,33077.0
2024-09-13 10:35:00,83.73,83.8,83.71,83.79,34511.0,81.6718,81.7401,81.6523,81.7303,34511.0
2024-09-13 10:40:00,83.79,83.86,83.76,83.84,30553.0,81.7303,81.7986,81.7011,81.7791,30553.0
2024-09-13 10:45:00,83.84,83.86,83.81,83.83,54455.0,81.7791,81.7986,81.7498,81.7693,54455.0
2024-09-13 10:50:00,83.83,83.83,83.75,83.76,34381.0,81.7693,81.7693,81.6913,81.7011,34381.0
2024-09-13 10:55:00,83.77,83.78,83.71,83.77,31079.0,81.7108,81.7206,81.6523,81.7108,31079.0
2024-09-13 11:00:00,83.78,83.78,83.72,83.73,40168.0,81.7206,81.7206,81.662,81.6718,40168.0
2024-09-13 11:05:00,83.73,83.77,83.67,83.69,74156.0,81.6718,81.7108,81.6133,81.6328,74156.0
2024-09-13 11:10:00,83.68,83.69,83.64,83.66,83220.0,81.623,81.6328,81.584,81.6035,83220.0
2024-09-13 11:15:00,83.67,83.7,83.66,83.69,53183.0,81.6133,81.6425,81.6035,81.6328,53183.0
2024-09-13 11:20:00,83.69,83.77,83.68,83.77,31789.0,81.6328,81.7108,81.623,81.7108,31789.0
2024-09-13 11:25:00,83.78,83.8,83.76,83.77,30493.0,81.7206,81.7401,81.7011,81.7108,30493.0
2024-09-13 11:30:00,83.77,83.86,83.76,83.85,27513.0,81.7108,81.7986,81.7011,81.7888,27513.0
2024-09-13 11:35:00,83.86,83.89,83.83,83.87,28120.0,81.7986,81.8279,81.7693,81.8083,28120.0
2024-09-13 11:40:00,83.86,83.92,83.84,83.91,81580.0,81.7986,81.8571,81.7791,81.8474,81580.0
2024-09-13 11:45:00,83.91,83.95,83.9,83.91,28346.0,81.8474,81.8864,81.8376,81.8474,28346.0
2024-09-13 11:50:00,83.92,83.96,83.9,83.91,25702.0,81.8571,81.8961,81.8376,81.8474,25702.0
2024-09-13 11:55:00,83.91,83.94,83.89,83.9,27334.0,81.8474,81.8766,81.8279,81.8376,27334.0
2024-09-13 12:00:00,83.9,83.91,83.87,83.88,72265.0,81.8376,81.8474,81.8083,81.8181,72265.0
2024-09-13 12:05:00,83.88,83.92,83.88,83.91,14261.0,81.8181,81.8571,81.8181,81.8474,14261.0
2024-09-13 12:10:00,83.9,83.91,83.84,83.87,23491.0,81.8376,81.8474,81.7791,81.8083,23491.0
2024-09-13 12:15:00,83.86,83.88,83.84,83.84,16905.0,81.7986,81.8181,81.7791,81.7791,16905.0
2024-09-13 12:20:00,83.84,83.86,83.81,83.81,25930.0,81.7791,81.7986,81.7498,81.7498,25930.0
2024-09-13 12:25:00,83.81,83.84,83.81,83.82,28739.0,81.7498,81.7791,81.7498,81.7596,28739.0
2024-09-13 12:30:00,83.82,83.83,83.79,83.82,57660.0,81.7596,81.7693,81.7303,81.7596,57660.0
2024-09-13 12:35:00,83.82,83.83,83.8,83.82,25890.0,81.7596,81.7693,81.7401,81.7596,25890.0
2024-09-13 12:40:00,83.83,83.88,83.82,83.86,30147.0,81.7693,81.8181,81.7596,81.7986,30147.0
2024-09-13 12:45:00,83.85,83.88,83.82,83.82,34982.0,81.7888,81.8181,81.7596,81.7596,34982.0
2024-09-13 12:50:00,83.82,83.89,83.81,83.88,38559.0,81.7596,81.8279,81.7498,81.8181,38559.0
2024-09-13 12:55:00,83.87,83.87,83.82,83.84,40285.0,81.8083,81.8083,81.7596,81.7791,40285.0
2024-09-13 13:00:00,83.83,83.88,83.82,83.87,48452.0,81.7693,81.8181,81.7596,81.8083,48452.0
2024-09-13 13:05:00,83.87,83.89,83.84,83.86,15692.0,81.8083,81.8279,81.7791,81.7986,15692.0
2024-09-13 13:10:00,83.86,83.9,83.85,83.89,11797.0,81.7986,81.8376,81.7888,81.8279,11797.0
2024-09-13 13:15:00,83.88,83.89,83.86,83.87,10168.0,81.8181,81.8279,81.7986,81.8083,10168.0
2024-09-13 13:20:00,83.87,83.87,83.83,83.84,21323.0,81.8083,81.8083,81.7693,81.7791,21323.0
2024-09-13 13:25:00,83.84,83.9,83.84,83.88,19056.0,81.7791,81.8376,81.7791,81.8181,19056.0
2024-09-13 13:30:00,83.88,83.91,83.88,83.91,20902.0,81.8181,81.8474,81.8181,81.8474,20902.0
2024-09-13 13:35:00,83.9,83.99,83.89,83.98,19654.0,81.8376,81.9254,81.8279,81.9156,19654.0
2024-09-13 13:40:00,83.98,84.0,83.95,84.0,27672.0,81.9156,81.9352,81.8864,81.9352,27672.0
2024-09-13 13:45:00,84.0,84.0,83.92,83.94,72857.0,81.9352,81.9352,81.8571,81.8766,72857.0
2024-09-13 13:50:00,83.94,83.95,83.92,83.93,51740.0,81.8766,81.8864,81.8571,81.8669,51740.0
2024-09-13 13:55:00,83.94,83.95,83.88,83.88,48874.0,81.8766,81.8864,81.8181,81.8181,48874.0
2024-09-13 14:00:00,83.89,83.89,83.77,83.81,58237.0,81.8279,81.8279,81.7108,81.7498,58237.0
2024-09-13 14:05:00,83.81,83.91,83.81,83.87,32249.0,81.7498,81.8474,81.7498,81.8083,32249.0
2024-09-13 14:10:00,83.87,83.89,83.83,83.84,19321.0,81.8083,81.8279,81.7693,81.7791,19321.0
2024-09-13 14:15:00,83.83,83.85,83.79,83.82,18978.0,81.7693,81.7888,81.7303,81.7596,18978.0
2024-09-13 14:20:00,83.82,83.83,83.76,83.77,38333.0,81.7596,81.7693,81.7011,81.7108,38333.0
2024-09-13 14:25:00,83.77,83.78,83.74,83.77,21528.0,81.7108,81.7206,81.6815,81.7108,21528.0
2024-09-13 14:30:00,83.77,83.78,83.74,83.77,35713.0,81.7108,81.7206,81.6815,81.7108,35713.0
2024-09-13 14:35:00,83.78,83.79,83.7,83.7,32583.0,81.7206,81.7303,81.6425,81.6425,32583.0
2024-09-13 14:40:00,83.7,83.75,83.69,83.72,19683.0,81.6425,81.6913,81.6328,81.662,19683.0
2024-09-13 14:45:00,83.73,83.75,83.71,83.73,22839.0,81.6718,81.6913,81.6523,81.6718,22839.0
2024-09-13 14:50:00,83.73,83.73,83.7,83.72,25034.0,81.6718,81.6718,81.6425,81.662,25034.0
2024-09-13 14:55:00,83.72,83.74,83.7,83.73,15676.0,81.662,81.6815,81.6425,81.6718,15676.0
2024-09-13 15:00:00,83.73,83.74,83.69,83.73,72300.0,81.6718,81.6815,81.6328,81.6718,72300.0
2024-09-13 15:05:00,83.73,83.76,83.73,83.73,37156.0,81.6718,81.7011,81.6718,81.6718,37156.0
2024-09-13 15:10:00,83.73,83.74,83.7,83.73,29200.0,81.6718,81.6815,81.6425,81.6718,29200.0
2024-09-13 15:15:00,83.72,83.8,83.72,83.77,37549.0,81.662,81.7401,81.662,81.7108,37549.0
2024-09-13 15:20:00,83.77,83.81,83.76,83.81,30884.0,81.7108,81.7498,81.7011,81.7498,30884.0
2024-09-13 15:25:00,83.81,83.82,83.75,83.78,48231.0,81.7498,81.7596,81.6913,81.7206,48231.0
2024-09-13 15:30:00,83.78,83.8,83.74,83.77,65395.0,81.7206,81.7401,81.6815,81.7108,65395.0
2024-09-13 15:35:00,83.77,83.8,83.76,83.8,59878.0,81.7108,81.7401,81.7011,81.7401,59878.0
2024-09-13 15:40:00,83.81,83.83,83.78,83.81,160944.0,81.7498,81.7693,81.7206,81.7498,160944.0
2024-09-13 15:45:00,83.81,83.87,83.81,83.86,162510.0,81.7498,81.8083,81.7498,81.7986,162510.0
2024-09-13 15:50:00,83.86,83.96,83.86,83.93,246394.0,81.7986,81.8961,81.7986,81.8669,246394.0
2024-09-13 15:55:00,83.93,83.95,83.9,83.92,738745.0,81.8669,81.8864,81.8376,81.8571,738745.0
2024-09-16 09:30:00,84.14,84.5,84.14,84.36,434651.0,82.0717,82.4229,82.0717,82.2863,434651.0
2024-09-16 09:35:00,84.36,84.46,84.3,84.39,194074.0,82.2863,82.3838,82.2278,82.3156,194074.0
2024-09-16 09:40:00,84.38,84.44,84.32,84.35,116967.0,82.3058,82.3643,82.2473,82.2765,116967.0
2024-09-16 09:45:00,84.35,84.4,84.28,84.4,176582.0,82.2765,82.3253,82.2083,82.3253,176582.0
2024-09-16 09:50:00,84.39,84.51,84.37,84.5,93614.0,82.3156,82.4326,82.2961,82.4229,93614.0
2024-09-16 09:55:00,84.5,84.53,84.44,84.47,98515.0,82.4229,82.4521,82.3643,82.3936,98515.0
2024-09-16 10:00:00,84.48,84.49,84.29,84.31,123948.0,82.4034,82.4131,82.218,82.2375,123948.0
2024-09-16 10:05:00,84.31,84.4,84.26,84.38,141635.0,82.2375,82.3253,82.1888,82.3058,141635.0
2024-09-16 10:10:00,84.37,84.38,84.16,84.16,72931.0,82.2961,82.3058,82.0912,82.0912,72931.0
2024-09-16 10:15:00,84.17,84.21,84.15,84.19,119699.0,82.101,82.14,82.0815,82.1205,119699.0
2024-09-16 10:20:00,84.19,84.27,84.18,84.22,90909.0,82.1205,82.1985,82.1107,82.1497,90909.0
2024-09-16 10:25:00,84.21,84.22,84.12,84.19,93374.0,82.14,82.1497,82.0522,82.1205,93374.0
2024-09-16 10:30:00,84.18,84.19,84.08,84.12,179111.0,82.1107,82.1205,82.0132,82.0522,179111.0
2024-09-16 10:35:00,84.13,84.17,84.1,84.14,120094.0,82.062,82.101,82.0327,82.0717,120094.0
2024-09-16 10:40:00,84.13,84.15,84.04,84.15,88178.0,82.062,82.0815,81.9742,82.0815,88178.0
2024-09-16 10:45:00,84.15,84.21,84.14,84.16,58952.0,82.0815,82.14,82.0717,82.0912,58952.0
2024-09-16 10:50:00,84.15,84.16,84.05,84.08,48871.0,82.0815,82.0912,81.9839,82.0132,48871.0
2024-09-16 10:55:00,84.08,84.09,84.01,84.05,34331.0,82.0132,82.0229,81.9449,81.9839,34331.0
2024-09-16 11:00:00,84.04,84.08,84.02,84.06,59745.0,81.9742,82.0132,81.9547,81.9937,59745.0
2024-09-16 11:05:00,84.06,84.12,84.03,84.11,35128.0,81.9937,82.0522,81.9644,82.0424,35128.0
2024-09-16 11:10:00,84.1,84.11,84.03,84.05,48775.0,82.0327,82.0424,81.9644,81.9839,48775.0
2024-09-16 11:15:00,84.05,84.07,84.01,84.02,41254.0,81.9839,82.0034,81.9449,81.9547,41254.0
2024-09-16 11:20:00,84.02,84.02,83.92,83.94,58103.0,81.9547,81.9547,81.8571,81.8766,58103.0
2024-09-16 11:25:00,83.95,83.95,83.87,83.88,72213.0,81.8864,81.8864,81.8083,81.8181,72213.0
2024-09-16 11:30:00,83.87,83.94,83.87,83.93,51880.0,81.8083,81.8766,81.8083,81.8669,51880.0
2024-09-16 11:35:00,83.93,83.97,83.92,83.96,57445.0,81.8669,81.9059,81.8571,81.8961,57445.0
2024-09-16 11:40:00,83.96,83.99,83.94,83.99,65087.0,81.8961,81.9254,81.8766,81.9254,65087.0
2024-09-16 11:45:00,83.99,84.03,83.97,84.02,63831.0,81.9254,81.9644,81.9059,81.9547,63831.0
2024-09-16 11:50:00,84.02,84.05,84.01,84.04,47815.0,81.9547,81.9839,81.9449,81.9742,47815.0
2024-09-16 11:55:00,84.04,84.06,84.02,84.03,83762.0,81.9742,81.9937,81.9547,81.9644,83762.0
2024-09-16 12:00:00,84.03,84.03,83.97,83.98,45292.0,81.9644,81.9644,81.9059,81.9156,45292.0
2024-09-16 12:05:00,83.99,84.03,83.98,84.02,31074.0,81.9254,81.9644,81.9156,81.9547,31074.0
2024-09-16 12:10:00,84.03,84.1,84.02,84.09,40759.0,81.9644,82.0327,81.9547,82.0229,40759.0
2024-09-16 12:15:00,84.08,84.15,84.07,84.08,91932.0,82.0132,82.0815,82.0034,82.0132,91932.0
2024-09-16 12:20:00,84.07,84.1,84.05,84.09,36705.0,82.0034,82.0327,81.9839,82.0229,36705.0
2024-09-16 12:25:00,84.09,84.15,84.08,84.13,34045.0,82.0229,82.0815,82.0132,82.062,34045.0
2024-09-16 12:30:00,84.13,84.14,84.07,84.08,60064.0,82.062,82.0717,82.0034,82.0132,60064.0
2024-09-16 12:35:00,84.08,84.17,84.08,84.16,37830.0,82.0132,82.101,82.0132,82.0912,37830.0
2024-09-16 12:40:00,84.16,84.19,84.14,84.19,41460.0,82.0912,82.1205,82.0717,82.1205,41460.0
2024-09-16 12:45:00,84.19,84.2,84.15,84.17,53913.0,82.1205,82.1302,82.0815,82.101,53913.0
2024-09-16 12:50:00,84.17,84.19,84.14,84.15,44780.0,82.101,82.1205,82.0717,82.0815,44780.0
2024-09-16 12:55:00,84.16,84.18,84.15,84.15,38624.0,82.0912,82.1107,82.0815,82.0815,38624.0
2024-09-16 13:00:00,84.15,84.15,84.12,84.14,45122.0,82.0815,82.0815,82.0522,82.0717,45122.0
2024-09-16 13:05:00,84.14,84.15,84.12,84.14,32231.0,82.0717,82.0815,82.0522,82.0717,32231.0
2024-09-16 13:10:00,84.15,84.16,84.13,84.15,59348.0,82.0815,82.0912,82.062,82.0815,59348.0
2024-09-16 13:15:00,84.15,84.18,84.13,84.17,32950.0,82.0815,82.1107,82.062,82.101,32950.0
2024-09-16 13:20:00,84.18,84.19,84.15,84.16,33710.0,82.1107,82.1205,82.0815,82.0912,33710.0
2024-09-16 13:25:00,84.16,84.16,84.12,84.15,42649.0,82.0912,82.0912,82.0522,82.0815,42649.0
2024-09-16 13:30:00,84.15,84.16,84.13,84.13,29148.0,82.0815,82.0912,82.062,82.062,29148.0
2024-09-16 13:35:00,84.14,84.19,84.11,84.19,55412.0,82.0717,82.1205,82.0424,82.1205,55412.0
2024-09-16 13:40:00,84.19,84.21,84.17,84.19,45500.0,82.1205,82.14,82.101,82.1205,45500.0
2024-09-16 13:45:00,84.19,84.2,84.12,84.14,29121.0,82.1205,82.1302,82.0522,82.0717,29121.0
2024-09-16 13:50:00,84.13,84.13,84.09,84.12,43332.0,82.062,82.062,82.0229,82.0522,43332.0
2024-09-16 13:55:00,84.12,84.14,84.12,84.14,41033.0,82.0522,82.0717,82.0522,82.0717,41033.0
2024-09-16 14:00:00,84.14,84.17,84.13,84.15,49736.0,82.0717,82.101,82.062,82.0815,49736.0
2024-09-16 14:05:00,84.15,84.16,84.11,84.13,25964.0,82.0815,82.0912,82.0424,82.062,25964.0
2024-09-16 14:10:00,84.14,84.17,84.14,84.17,18646.0,82.0717,82.101,82.0717,82.101,18646.0
2024-09-16 14:15:00,84.16,84.17,84.14,84.15,42664.0,82.0912,82.101,82.0717,82.0815,42664.0
2024-09-16 14:20:00,84.15,84.2,84.15,84.18,26457.0,82.0815,82.1302,82.0815,82.1107,26457.0
2024-09-16 14:25:00,84.19,84.21,84.18,84.2,48202.0,82.1205,82.14,82.1107,82.1302,48202.0
2024-09-16 14:30:00,84.21,84.25,84.21,84.23,66473.0,82.14,82.179,82.14,82.1595,66473.0
2024-09-16 14:35:00,84.23,84.25,84.2,84.2,36561.0,82.1595,82.179,82.1302,82.1302,36561.0
2024-09-16 14:40:00,84.2,84.21,84.17,84.2,26593.0,82.1302,82.14,82.101,82.1302,26593.0
2024-09-16 14:45:00,84.2,84.21,84.18,84.2,32159.0,82.1302,82.14,82.1107,82.1302,32159.0
2024-09-16 14:50:00,84.2,84.23,84.19,84.2,42051.0,82.1302,82.1595,82.1205,82.1302,42051.0
2024-09-16 14:55:00,84.21,84.24,84.2,84.23,85165.0,82.14,82.1693,82.1302,82.1595,85165.0
2024-09-16 15:00:00,84.23,84.24,84.19,84.19,36831.0,82.1595,82.1693,82.1205,82.1205,36831.0
2024-09-16 15:05:00,84.19,84.23,84.18,84.21,36930.0,82.1205,82.1595,82.1107,82.14,36930.0
2024-09-16 15:10:00,84.22,84.24,84.2,84.2,30923.0,82.1497,82.1693,82.1302,82.1302,30923.0
2024-09-16 15:15:00,84.2,84.24,84.2,84.23,76843.0,82.1302,82.1693,82.1302,82.1595,76843.0
2024-09-16 15:20:00,84.23,84.25,84.21,84.23,64371.0,82.1595,82.179,82.14,82.1595,64371.0
2024-09-16 15:25:00,84.24,84.26,84.22,84.25,76337.0,82.1693,82.1888,82.1497,82.179,76337.0
2024-09-16 15:30:00,84.25,84.29,84.24,84.25,109407.0,82.179,82.218,82.1693,82.179,109407.0
2024-09-16 15:35:00,84.25,84.26,84.19,84.2,129047.0,82.179,82.1888,82.1205,82.1302,129047.0
2024-09-16 15:40:00,84.2,84.22,84.15,84.17,221598.0,82.1302,82.1497,82.0815,82.101,221598.0
2024-09-16 15:45:00,84.17,84.23,84.16,84.2,126238.0,82.101,82.1595,82.0912,82.1302,126238.0
2024-09-16 15:50:00,84.2,84.26,84.19,84.25,157499.0,82.1302,82.1888,82.1205,82.179,157499.0
2024-09-16 15:55:00,84.25,84.27,84.21,84.24,769869.0,82.179,82.1985,82.14,82.1693,769869.0
2024-09-17 09:30:00,83.97,84.09,83.9,84.02,249636.0,81.9059,82.0229,81.8376,81.9547,249636.0
2024-09-17 09:35:00,84.03,84.08,83.94,84.01,174426.0,81.9644,82.0132,81.8766,81.9449,174426.0
2024-09-17 09:40:00,84.01,84.08,84.0,84.05,60953.0,81.9449,82.0132,81.9352,81.9839,60953.0
2024-09-17 09:45:00,84.06,84.08,83.98,84.02,80734.0,81.9937,82.0132,81.9156,81.9547,80734.0
2024-09-17 09:50:00,84.04,84.05,83.91,83.91,42771.0,81.9742,81.9839,81.8474,81.8474,42771.0
2024-09-17 09:55:00,83.92,83.92,83.83,83.86,99373.0,81.8571,81.8571,81.7693,81.7986,99373.0
2024-09-17 10:00:00,83.86,83.99,83.86,83.98,94647.0,81.7986,81.9254,81.7986,81.9156,94647.0
2024-09-17 10:05:00,83.98,84.15,83.97,84.12,85849.0,81.9156,82.0815,81.9059,82.0522,85849.0
2024-09-17 10:10:00,84.12,84.16,84.09,84.11,35967.0,82.0522,82.0912,82.0229,82.0424,35967.0
2024-09-17 10:15:00,84.11,84.2,84.09,84.19,77626.0,82.0424,82.1302,82.0229,82.1205,77626.0
2024-09-17 10:20:00,84.19,84.21,84.15,84.18,66837.0,82.1205,82.14,82.0815,82.1107,66837.0
2024-09-17 10:25:00,84.19,84.19,84.11,84.14,35585.0,82.1205,82.1205,82.0424,82.0717,35585.0
2024-09-17 10:30:00,84.14,84.16,84.06,84.07,41078.0,82.0717,82.0912,81.9937,82.0034,41078.0
2024-09-17 10:35:00,84.06,84.07,84.0,84.04,29460.0,81.9937,82.0034,81.9352,81.9742,29460.0
2024-09-17 10:40:00,84.02,84.06,83.96,83.97,45107.0,81.9547,81.9937,81.8961,81.9059,45107.0
2024-09-17 10:45:00,83.98,84.06,83.97,84.05,41306.0,81.9156,81.9937,81.9059,81.9839,41306.0
2024-09-17 10:50:00,84.06,84.16,84.05,84.14,93923.0,81.9937,82.0912,81.9839,82.0717,93923.0
2024-09-17 10:55:00,84.14,84.14,84.04,84.07,59168.0,82.0717,82.0717,81.9742,82.0034,59168.0
2024-09-17 11:00:00,84.06,84.12,84.03,84.08,58545.0,81.9937,82.0522,81.9644,82.0132,58545.0
2024-09-17 11:05:00,84.09,84.14,84.08,84.14,33092.0,82.0229,82.0717,82.0132,82.0717,33092.0
2024-09-17 11:10:00,84.13,84.15,84.1,84.12,37345.0,82.062,82.0815,82.0327,82.0522,37345.0
2024-09-17 11:15:00,84.12,84.15,84.08,84.09,73141.0,82.0522,82.0815,82.0132,82.0229,73141.0
2024-09-17 11:20:00,84.09,84.12,84.06,84.1,102926.0,82.0229,82.0522,81.9937,82.0327,102926.0
2024-09-17 11:25:00,84.1,84.12,84.04,84.06,34892.0,82.0327,82.0522,81.9742,81.9937,34892.0
2024-09-17 11:30:00,84.06,84.13,84.04,84.06,27888.0,81.9937,82.062,81.9742,81.9937,27888.0
2024-09-17 11:35:00,84.05,84.05,83.97,83.98,28278.0,81.9839,81.9839,81.9059,81.9156,28278.0
2024-09-17 11:40:00,83.99,84.0,83.85,83.86,74276.0,81.9254,81.9352,81.7888,81.7986,74276.0
2024-09-17 11:45:00,83.86,83.86,83.8,83.84,46040.0,81.7986,81.7986,81.7401,81.7791,46040.0
2024-09-17 11:50:00,83.84,83.84,83.8,83.81,36585.0,81.7791,81.7791,81.7401,81.7498,36585.0
2024-09-17 11:55:00,83.81,83.86,83.78,83.8,21535.0,81.7498,81.7986,81.7206,81.7401,21535.0
2024-09-17 12:00:00,83.79,83.8,83.75,83.76,52975.0,81.7303,81.7401,81.6913,81.7011,52975.0
2024-09-17 12:05:00,83.76,83.78,83.72,83.75,33824.0,81.7011,81.7206,81.662,81.6913,33824.0
2024-09-17 12:10:00,83.75,83.77,83.71,83.71,41888.0,81.6913,81.7108,81.6523,81.6523,41888.0
2024-09-17 12:15:00,83.7,83.74,83.67,83.67,64478.0,81.6425,81.6815,81.6133,81.6133,64478.0
2024-09-17 12:20:00,83.68,83.71,83.64,83.66,103748.0,81.623,81.6523,81.584,81.6035,103748.0
2024-09-17 12:25:00,83.67,83.69,83.61,83.62,72954.0,81.6133,81.6328,81.5547,81.5645,72954.0
2024-09-17 12:30:00,83.61,83.61,83.56,83.58,72603.0,81.5547,81.5547,81.506,81.5255,72603.0
2024-09-17 12:35:00,83.58,83.59,83.53,83.56,47794.0,81.5255,81.5352,81.4767,81.506,47794.0
2024-09-17 12:40:00,83.56,83.6,83.55,83.59,67488.0,81.506,81.545,81.4962,81.5352,67488.0
2024-09-17 12:45:00,83.59,83.62,83.49,83.51,85252.0,81.5352,81.5645,81.4377,81.4572,85252.0
2024-09-17 12:50:00,83.5,83.51,83.4,83.48,79240.0,81.4474,81.4572,81.3499,81.4279,79240.0
2024-09-17 12:55:00,83.46,83.53,83.44,83.47,67137.0,81.4084,81.4767,81.3889,81.4182,67137.0
2024-09-17 13:00:00,83.47,83.48,83.44,83.48,26240.0,81.4182,81.4279,81.3889,81.4279,26240.0
2024-09-17 13:05:00,83.48,83.51,83.47,83.5,25213.0,81.4279,81.4572,81.4182,81.4474,25213.0
2024-09-17 13:10:00,83.5,83.51,83.46,83.48,157395.0,81.4474,81.4572,81.4084,81.4279,157395.0
2024-09-17 13:15:00,83.48,83.56,83.48,83.54,97404.0,81.4279,81.506,81.4279,81.4865,97404.0
2024-09-17 13:20:00,83.54,83.59,83.53,83.58,25034.0,81.4865,81.5352,81.4767,81.5255,25034.0
2024-09-17 13:25:00,83.59,83.59,83.52,83.52,203722.0,81.5352,81.5352,81.467,81.467,203722.0
2024-09-17 13:30:00,83.52,83.53,83.44,83.44,179827.0,81.467,81.4767,81.3889,81.3889,179827.0
2024-09-17 13:35:00,83.45,83.47,83.44,83.44,139831.0,81.3987,81.4182,81.3889,81.3889,139831.0
2024-09-17 13:40:00,83.44,83.44,83.36,83.41,93337.0,81.3889,81.3889,81.3109,81.3597,93337.0
2024-09-17 13:45:00,83.41,83.47,83.38,83.47,68466.0,81.3597,81.4182,81.3304,81.4182,68466.0
2024-09-17 13:50:00,83.46,83.55,83.46,83.53,61240.0,81.4084,81.4962,81.4084,81.4767,61240.0
2024-09-17 13:55:00,83.52,83.53,83.48,83.49,66986.0,81.467,81.4767,81.4279,81.4377,66986.0
2024-09-17 14:00:00,83.49,83.51,83.46,83.51,57814.0,81.4377,81.4572,81.4084,81.4572,57814.0
2024-09-17 14:05:00,83.51,83.58,83.49,83.56,28198.0,81.4572,81.5255,81.4377,81.506,28198.0
2024-09-17 14:10:00,83.56,83.6,83.55,83.56,32814.0,81.506,81.545,81.4962,81.506,32814.0
2024-09-17 14:15:00,83.56,83.59,83.55,83.56,26183.0,81.506,81.5352,81.4962,81.506,26183.0
2024-09-17 14:20:00,83.56,83.57,83.53,83.54,25201.0,81.506,81.5157,81.4767,81.4865,25201.0
2024-09-17 14:25:00,83.55,83.55,83.47,83.49,32565.0,81.4962,81.4962,81.4182,81.4377,32565.0
2024-09-17 14:30:00,83.5,83.52,83.47,83.51,44937.0,81.4474,81.467,81.4182,81.4572,44937.0
2024-09-17 14:35:00,83.51,83.54,83.5,83.54,32245.0,81.4572,81.4865,81.4474,81.4865,32245.0
2024-09-17 14:40:00,83.53,83.53,83.5,83.51,59605.0,81.4767,81.4767,81.4474,81.4572,59605.0
2024-09-17 14:45:00,83.5,83.51,83.38,83.42,81931.0,81.4474,81.4572,81.3304,81.3694,81931.0
2024-09-17 14:50:00,83.43,83.46,83.41,83.45,37594.0,81.3792,81.4084,81.3597,81.3987,37594.0
2024-09-17 14:55:00,83.45,83.5,83.44,83.49,41107.0,81.3987,81.4474,81.3889,81.4377,41107.0
2024-09-17 15:00:00,83.49,83.49,83.44,83.45,47192.0,81.4377,81.4377,81.3889,81.3987,47192.0
2024-09-17 15:05:00,83.44,83.45,83.41,83.44,90881.0,81.3889,81.3987,81.3597,81.3889,90881.0
2024-09-17 15:10:00,83.44,83.5,83.43,83.5,55912.0,81.3889,81.4474,81.3792,81.4474,55912.0
2024-09-17 15:15:00,83.5,83.52,83.47,83.47,45214.0,81.4474,81.467,81.4182,81.4182,45214.0
2024-09-17 15:20:00,83.48,83.48,83.41,83.42,52533.0,81.4279,81.4279,81.3597,81.3694,52533.0
2024-09-17 15:25:00,83.41,83.46,83.41,83.45,125886.0,81.3597,81.4084,81.3597,81.3987,125886.0
2024-09-17 15:30:00,83.45,83.45,83.4,83.44,168145.0,81.3987,81.3987,81.3499,81.3889,168145.0
2024-09-17 15:35:00,83.43,83.43,83.38,83.39,142177.0,81.3792,81.3792,81.3304,81.3401,142177.0
2024-09-17 15:40:00,83.39,83.46,83.38,83.44,209036.0,81.3401,81.4084,81.3304,81.3889,209036.0
2024-09-17 15:45:00,83.45,83.47,83.42,83.43,391914.0,81.3987,81.4182,81.3694,81.3792,391914.0
2024-09-17 15:50:00,83.44,83.46,83.41,83.41,417403.0,81.3889,81.4084,81.3597,81.3597,417403.0
2024-09-17 15:55:00,83.41,83.47,83.38,83.47,954442.0,81.3597,81.4182,81.3304,81.4182,954442.0
2024-09-18 09:30:00,83.4,83.42,83.18,83.4,251064.0,81.3499,81.3694,81.1353,81.3499,251064.0
2024-09-18 09:35:00,83.4,83.64,83.4,83.64,109949.0,81.3499,81.584,81.3499,81.584,109949.0
2024-09-18 09:40:00,83.63,83.71,83.61,83.67,62704.0,81.5742,81.6523,81.5547,81.6133,62704.0
2024-09-18 09:45:00,83.67,83.69,83.55,83.56,64603.0,81.6133,81.6328,81.4962,81.506,64603.0
2024-09-18 09:50:00,83.56,83.59,83.47,83.51,57866.0,81.506,81.5352,81.4182,81.4572,57866.0
2024-09-18 09:55:00,83.52,83.55,83.46,83.54,68326.0,81.467,81.4962,81.4084,81.4865,68326.0
2024-09-18 10:00:00,83.53,83.62,83.52,83.61,66622.0,81.4767,81.5645,81.467,81.5547,66622.0
2024-09-18 10:05:00,83.6,83.63,83.52,83.59,66790.0,81.545,81.5742,81.467,81.5352,66790.0
2024-09-18 10:10:00,83.59,83.62,83.52,83.6,345362.0,81.5352,81.5645,81.467,81.545,345362.0
2024-09-18 10:15:00,83.61,83.62,83.57,83.59,76722.0,81.5547,81.5645,81.5157,81.5352,76722.0
2024-09-18 10:20:00,83.59,83.65,83.58,83.65,25647.0,81.5352,81.5938,81.5255,81.5938,25647.0
2024-09-18 10:25:00,83.64,83.66,83.58,83.6,37688.0,81.584,81.6035,81.5255,81.545,37688.0
2024-09-18 10:30:00,83.6,83.62,83.53,83.53,36354.0,81.545,81.5645,81.4767,81.4767,36354.0
2024-09-18 10:35:00,83.53,83.54,83.48,83.49,100016.0,81.4767,81.4865,81.4279,81.4377,100016.0
2024-09-18 10:40:00,83.48,83.6,83.47,83.59,71063.0,81.4279,81.545,81.4182,81.5352,71063.0
2024-09-18 10:45:00,83.59,83.62,83.56,83.58,36060.0,81.5352,81.5645,81.506,81.5255,36060.0
2024-09-18 10:50:00,83.59,83.6,83.52,83.53,31017.0,81.5352,81.545,81.467,81.4767,31017.0
2024-09-18 10:55:00,83.53,83.56,83.49,83.49,23950.0,81.4767,81.506,81.4377,81.4377,23950.0
2024-09-18 11:00:00,83.49,83.5,83.46,83.46,29088.0,81.4377,81.4474,81.4084,81.4084,29088.0
2024-09-18 11:05:00,83.47,83.49,83.46,83.49,17398.0,81.4182,81.4377,81.4084,81.4377,17398.0
2024-09-18 11:10:00,83.48,83.48,83.44,83.47,22466.0,81.4279,81.4279,81.3889,81.4182,22466.0
2024-09-18 11:15:00,83.46,83.49,83.43,83.49,50726.0,81.4084,81.4377,81.3792,81.4377,50726.0
2024-09-18 11:20:00,83.49,83.5,83.42,83.42,44335.0,81.4377,81.4474,81.3694,81.3694,44335.0
2024-09-18 11:25:00,83.42,83.43,83.38,83.38,41507.0,81.3694,81.3792,81.3304,81.3304,41507.0
2024-09-18 11:30:00,83.38,83.41,83.32,83.41,41047.0,81.3304,81.3597,81.2719,81.3597,41047.0
2024-09-18 11:35:00,83.42,83.46,83.38,83.44,41059.0,81.3694,81.4084,81.3304,81.3889,41059.0
2024-09-18 11:40:00,83.45,83.52,83.44,83.51,27094.0,81.3987,81.467,81.3889,81.4572,27094.0
2024-09-18 11:45:00,83.51,83.53,83.5,83.51,40824.0,81.4572,81.4767,81.4474,81.4572,40824.0
2024-09-18 11:50:00,83.51,83.54,83.5,83.52,77457.0,81.4572,81.4865,81.4474,81.467,77457.0
2024-09-18 11:55:00,83.52,83.56,83.52,83.55,38836.0,81.467,81.506,81.467,81.4962,38836.0
2024-09-18 12:00:00,83.55,83.57,83.51,83.54,33060.0,81.4962,81.5157,81.4572,81.4865,33060.0
2024-09-18 12:05:00,83.55,83.55,83.48,83.48,43265.0,81.4962,81.4962,81.4279,81.4279,43265.0
2024-09-18 12:10:00,83.48,83.51,83.47,83.5,36856.0,81.4279,81.4572,81.4182,81.4474,36856.0
2024-09-18 12:15:00,83.5,83.51,83.47,83.5,35179.0,81.4474,81.4572,81.4182,81.4474,35179.0
2024-09-18 12:20:00,83.5,83.5,83.46,83.47,37776.0,81.4474,81.4474,81.4084,81.4182,37776.0
2024-09-18 12:25:00,83.47,83.54,83.46,83.53,46960.0,81.4182,81.4865,81.4084,81.4767,46960.0
2024-09-18 12:30:00,83.54,83.55,83.51,83.54,62902.0,81.4865,81.4962,81.4572,81.4865,62902.0
2024-09-18 12:35:00,83.54,83.55,83.52,83.53,79342.0,81.4865,81.4962,81.467,81.4767,79342.0
2024-09-18 12:40:00,83.53,83.59,83.52,83.58,75566.0,81.4767,81.5352,81.467,81.5255,75566.0
2024-09-18 12:45:00,83.58,83.61,83.56,83.58,78892.0,81.5255,81.5547,81.506,81.5255,78892.0
2024-09-18 12:50:00,83.58,83.63,83.57,83.61,92384.0,81.5255,81.5742,81.5157,81.5547,92384.0
2024-09-18 12:55:00,83.61,83.63,83.6,83.63,57548.0,81.5547,81.5742,81.545,81.5742,57548.0
2024-09-18 13:00:00,83.63,83.67,83.62,83.65,79856.0,81.5742,81.6133,81.5645,81.5938,79856.0
2024-09-18 13:05:00,83.65,83.66,83.62,83.64,42306.0,81.5938,81.6035,81.5645,81.584,42306.0
2024-09-18 13:10:00,83.63,83.66,83.63,83.66,22712.0,81.5742,81.6035,81.5742,81.6035,22712.0
2024-09-18 13:15:00,83.66,83.67,83.64,83.65,34605.0,81.6035,81.6133,81.584,81.5938,34605.0
2024-09-18 13:20:00,83.65,83.66,83.58,83.59,35784.0,81.5938,81.6035,81.5255,81.5352,35784.0
2024-09-18 13:25:00,83.59,83.62,83.58,83.6,32875.0,81.5352,81.5645,81.5255,81.545,32875.0
2024-09-18 13:30:00,83.61,83.62,83.59,83.6,51590.0,81.5547,81.5645,81.5352,81.545,51590.0
2024-09-18 13:35:00,83.61,83.63,83.56,83.58,43804.0,81.5547,81.5742,81.506,81.5255,43804.0
2024-09-18 13:40:00,83.58,83.58,83.53,83.55,30379.0,81.5255,81.5255,81.4767,81.4962,30379.0
2024-09-18 13:45:00,83.56,83.59,83.52,83.55,30553.0,81.506,81.5352,81.467,81.4962,30553.0
2024-09-18 13:50:00,83.55,83.56,83.51,83.52,65217.0,81.4962,81.506,81.4572,81.467,65217.0
2024-09-18 13:55:00,83.5,83.52,83.46,83.48,96559.0,81.4474,81.467,81.4084,81.4279,96559.0
2024-09-18 14:00:00,83.47,83.86,83.36,83.61,654414.0,81.4182,81.7986,81.3109,81.5547,654414.0
2024-09-18 14:05:00,83.61,83.66,83.47,83.52,237558.0,81.5547,81.6035,81.4182,81.467,237558.0
2024-09-18 14:10:00,83.51,83.52,83.34,83.4,568631.0,81.4572,81.467,81.2914,81.3499,568631.0
2024-09-18 14:15:00,83.41,83.45,83.33,83.34,584022.0,81.3597,81.3987,81.2816,81.2914,584022.0
2024-09-18 14:20:00,83.34,83.37,83.21,83.23,297583.0,81.2914,81.3206,81.1646,81.1841,297583.0
2024-09-18 14:25:00,83.23,83.27,83.13,83.16,271340.0,81.1841,81.2231,81.0865,81.1158,271340.0
2024-09-18 14:30:00,83.16,83.26,83.11,83.14,387722.0,81.1158,81.2133,81.067,81.0963,387722.0
2024-09-18 14:35:00,83.14,83.15,82.96,82.99,312278.0,81.0963,81.106,80.9207,80.95,312278.0
2024-09-18 14:40:00,82.99,82.99,82.8,82.83,404304.0,80.95,80.95,80.7646,80.7939,404304.0
2024-09-18 14:45:00,82.82,83.11,82.82,83.1,241399.0,80.7842,81.067,80.7842,81.0573,241399.0
2024-09-18 14:50:00,83.11,83.23,83.08,83.18,206728.0,81.067,81.1841,81.0378,81.1353,206728.0
2024-09-18 14:55:00,83.17,83.24,83.07,83.07,181690.0,81.1256,81.1938,81.028,81.028,181690.0
2024-09-18 15:00:00,83.06,83.14,82.99,83.12,327917.0,81.0183,81.0963,80.95,81.0768,327917.0
2024-09-18 15:05:00,83.11,83.26,83.07,83.23,264046.0,81.067,81.2133,81.028,81.1841,264046.0
2024-09-18 15:10:00,83.22,83.44,83.2,83.39,224248.0,81.1743,81.3889,81.1548,81.3401,224248.0
2024-09-18 15:15:00,83.39,83.43,83.32,83.36,127800.0,81.3401,81.3792,81.2719,81.3109,127800.0
2024-09-18 15:20:00,83.36,83.37,83.14,83.3,165396.0,81.3109,81.3206,81.0963,81.2524,165396.0
2024-09-18 15:25:00,83.3,83.45,83.28,83.34,152025.0,81.2524,81.3987,81.2329,81.2914,152025.0
2024-09-18 15:30:00,83.34,83.37,83.11,83.14,236011.0,81.2914,81.3206,81.067,81.0963,236011.0
2024-09-18 15:35:00,83.13,83.27,83.1,83.22,179122.0,81.0865,81.2231,81.0573,81.1743,179122.0
2024-09-18 15:40:00,83.22,83.24,83.04,83.05,258965.0,81.1743,81.1938,80.9988,81.0085,258965.0
2024-09-18 15:45:00,83.04,83.14,83.0,83.05,454549.0,80.9988,81.0963,80.9597,81.0085,454549.0
2024-09-18 15:50:00,83.04,83.16,83.03,83.1,490923.0,80.9988,81.1158,80.989,81.0573,490923.0
2024-09-18 15:55:00,83.1,83.18,83.1,83.13,607118.0,81.0573,81.1353,81.0573,81.0865,607118.0
2024-09-19 09:30:00,83.36,83.37,83.14,83.15,505275.0,81.3109,81.3206,81.0963,81.106,505275.0
2024-09-19 09:35:00,83.16,83.22,82.94,82.98,226480.0,81.1158,81.1743,80.9012,80.9402,226480.0
2024-09-19 09:40:00,82.98,83.02,82.92,82.99,223261.0,80.9402,80.9792,80.8817,80.95,223261.0
2024-09-19 09:45:00,82.98,83.08,82.93,83.08,226606.0,80.9402,81.0378,80.8915,81.0378,226606.0
2024-09-19 09:50:00,83.08,83.09,82.85,82.86,144162.0,81.0378,81.0475,80.8134,80.8232,144162.0
2024-09-19 09:55:00,82.87,83.06,82.86,83.02,110312.0,80.8329,81.0183,80.8232,80.9792,110312.0
2024-09-19 10:00:00,83.02,83.14,83.01,83.12,147673.0,80.9792,81.0963,80.9695,81.0768,147673.0
2024-09-19 10:05:00,83.12,83.14,82.89,82.9,223103.0,81.0768,81.0963,80.8524,80.8622,223103.0
2024-09-19 10:10:00,82.9,82.92,82.79,82.83,202548.0,80.8622,80.8817,80.7549,80.7939,202548.0
2024-09-19 10:15:00,82.83,82.88,82.76,82.77,219122.0,80.7939,80.8427,80.7256,80.7354,219122.0
2024-09-19 10:20:00,82.77,82.78,82.7,82.77,170322.0,80.7354,80.7451,80.6671,80.7354,170322.0
2024-09-19 10:25:00,82.77,82.85,82.75,82.84,249051.0,80.7354,80.8134,80.7159,80.8037,249051.0
2024-09-19 10:30:00,82.83,83.0,82.82,83.0,200342.0,80.7939,80.9597,80.7842,80.9597,200342.0
2024-09-19 10:35:00,83.0,83.06,82.86,82.93,132663.0,80.9597,81.0183,80.8232,80.8915,132663.0
2024-09-19 10:40:00,82.94,82.94,82.8,82.87,160759.0,80.9012,80.9012,80.7646,80.8329,160759.0
2024-09-19 10:45:00,82.87,82.87,82.81,82.82,94725.0,80.8329,80.8329,80.7744,80.7842,94725.0
2024-09-19 10:50:00,82.82,82.84,82.77,82.8,102155.0,80.7842,80.8037,80.7354,80.7646,102155.0
2024-09-19 10:55:00,82.8,82.86,82.75,82.82,103264.0,80.7646,80.8232,80.7159,80.7842,103264.0
2024-09-19 11:00:00,82.82,82.83,82.75,82.81,111615.0,80.7842,80.7939,80.7159,80.7744,111615.0
2024-09-19 11:05:00,82.81,82.81,82.68,82.72,160445.0,80.7744,80.7744,80.6476,80.6866,160445.0
2024-09-19 11:10:00,82.72,82.72,82.65,82.66,119976.0,80.6866,80.6866,80.6183,80.6281,119976.0
2024-09-19 11:15:00,82.66,82.71,82.63,82.66,169775.0,80.6281,80.6769,80.5988,80.6281,169775.0
2024-09-19 11:20:00,82.66,82.69,82.65,82.67,63228.0,80.6281,80.6574,80.6183,80.6378,63228.0
2024-09-19 11:25:00,82.67,82.67,82.56,82.59,98153.0,80.6378,80.6378,80.5305,80.5598,98153.0
2024-09-19 11:30:00,82.59,82.64,82.53,82.53,72162.0,80.5598,80.6086,80.5013,80.5013,72162.0
2024-09-19 11:35:00,82.54,82.59,82.52,82.53,139176.0,80.511,80.5598,80.4915,80.5013,139176.0
2024-09-19 11:40:00,82.53,82.6,82.52,82.59,128968.0,80.5013,80.5696,80.4915,80.5598,128968.0
2024-09-19 11:45:00,82.59,82.64,82.58,82.64,158936.0,80.5598,80.6086,80.5501,80.6086,158936.0
2024-09-19 11:50:00,82.64,82.66,82.6,82.64,112160.0,80.6086,80.6281,80.5696,80.6086,112160.0
2024-09-19 11:55:00,82.65,82.68,82.64,82.65,82293.0,80.6183,80.6476,80.6086,80.6183,82293.0
2024-09-19 12:00:00,82.65,82.7,82.65,82.7,86101.0,80.6183,80.6671,80.6183,80.6671,86101.0
2024-09-19 12:05:00,82.7,82.72,82.65,82.67,102955.0,80.6671,80.6866,80.6183,80.6378,102955.0
2024-09-19 12:10:00,82.67,82.74,82.67,82.69,113526.0,80.6378,80.7061,80.6378,80.6574,113526.0
2024-09-19 12:15:00,82.7,82.73,82.68,82.71,85967.0,80.6671,80.6964,80.6476,80.6769,85967.0
2024-09-19 12:20:00,82.7,82.73,82.67,82.69,65948.0,80.6671,80.6964,80.6378,80.6574,65948.0
2024-09-19 12:25:00,82.7,82.74,82.67,82.74,146374.0,80.6671,80.7061,80.6378,80.7061,146374.0
2024-09-19 12:30:00,82.73,82.79,82.73,82.75,96303.0,80.6964,80.7549,80.6964,80.7159,96303.0
2024-09-19 12:35:00,82.75,82.75,82.7,82.7,56176.0,80.7159,80.7159,80.6671,80.6671,56176.0
2024-09-19 12:40:00,82.7,82.74,82.68,82.73,88902.0,80.6671,80.7061,80.6476,80.6964,88902.0
2024-09-19 12:45:00,82.73,82.77,82.71,82.75,49524.0,80.6964,80.7354,80.6769,80.7159,49524.0
2024-09-19 12:50:00,82.75,82.76,82.72,82.73,54669.0,80.7159,80.7256,80.6866,80.6964,54669.0
2024-09-19 12:55:00,82.73,82.73,82.66,82.67,46290.0,80.6964,80.6964,80.6281,80.6378,46290.0
2024-09-19 13:00:00,82.67,82.73,82.67,82.72,47323.0,80.6378,80.6964,80.6378,80.6866,47323.0
2024-09-19 13:05:00,82.72,82.78,82.71,82.77,48838.0,80.6866,80.7451,80.6769,80.7354,48838.0
2024-09-19 13:10:00,82.78,82.78,82.73,82.75,60749.0,80.7451,80.7451,80.6964,80.7159,60749.0
2024-09-19 13:15:00,82.75,82.81,82.73,82.79,76658.0,80.7159,80.7744,80.6964,80.7549,76658.0
2024-09-19 13:20:00,82.78,82.8,82.72,82.75,81642.0,80.7451,80.7646,80.6866,80.7159,81642.0
2024-09-19 13:25:00,82.76,82.79,82.71,82.73,88318.0,80.7256,80.7549,80.6769,80.6964,88318.0
2024-09-19 13:30:00,82.73,82.8,82.72,82.78,58594.0,80.6964,80.7646,80.6866,80.7451,58594.0
2024-09-19 13:35:00,82.79,82.83,82.77,82.82,63404.0,80.7549,80.7939,80.7354,80.7842,63404.0
2024-09-19 13:40:00,82.82,82.85,82.8,82.83,73123.0,80.7842,80.8134,80.7646,80.7939,73123.0
2024-09-19 13:45:00,82.84,82.85,82.8,82.81,57799.0,80.8037,80.8134,80.7646,80.7744,57799.0
2024-09-19 13:50:00,82.81,82.84,82.8,82.83,56703.0,80.7744,80.8037,80.7646,80.7939,56703.0
2024-09-19 13:55:00,82.83,82.84,82.75,82.75,70872.0,80.7939,80.8037,80.7159,80.7159,70872.0
2024-09-19 14:00:00,82.76,82.78,82.73,82.78,62537.0,80.7256,80.7451,80.6964,80.7451,62537.0
2024-09-19 14:05:00,82.78,82.79,82.72,82.73,43393.0,80.7451,80.7549,80.6866,80.6964,43393.0
2024-09-19 14:10:00,82.73,82.73,82.64,82.64,62187.0,80.6964,80.6964,80.6086,80.6086,62187.0
2024-09-19 14:15:00,82.64,82.65,82.55,82.63,66393.0,80.6086,80.6183,80.5208,80.5988,66393.0
2024-09-19 14:20:00,82.63,82.67,82.62,82.66,66063.0,80.5988,80.6378,80.5891,80.6281,66063.0
2024-09-19 14:25:00,82.66,82.69,82.63,82.69,89911.0,80.6281,80.6574,80.5988,80.6574,89911.0
2024-09-19 14:30:00,82.69,82.73,82.67,82.72,68372.0,80.6574,80.6964,80.6378,80.6866,68372.0
2024-09-19 14:35:00,82.72,82.78,82.72,82.77,116382.0,80.6866,80.7451,80.6866,80.7354,116382.0
2024-09-19 14:40:00,82.78,82.8,82.76,82.78,108596.0,80.7451,80.7646,80.7256,80.7451,108596.0
2024-09-19 14:45:00,82.79,82.82,82.76,82.78,81437.0,80.7549,80.7842,80.7256,80.7451,81437.0
2024-09-19 14:50:00,82.77,82.8,82.74,82.8,88599.0,80.7354,80.7646,80.7061,80.7646,88599.0
2024-09-19 14:55:00,82.79,82.82,82.78,82.8,110984.0,80.7549,80.7842,80.7451,80.7646,110984.0
2024-09-19 15:00:00,82.8,82.82,82.77,82.81,108088.0,80.7646,80.7842,80.7354,80.7744,108088.0
2024-09-19 15:05:00,82.81,82.82,82.75,82.78,156259.0,80.7744,80.7842,80.7159,80.7451,156259.0
2024-09-19 15:10:00,82.78,82.85,82.77,82.81,82485.0,80.7451,80.8134,80.7354,80.7744,82485.0
2024-09-19 15:15:00,82.81,82.85,82.8,82.82,116559.0,80.7744,80.8134,80.7646,80.7842,116559.0
2024-09-19 15:20:00,82.83,82.86,82.79,82.85,119641.0,80.7939,80.8232,80.7549,80.8134,119641.0
2024-09-19 15:25:00,82.84,82.85,82.75,82.76,186809.0,80.8037,80.8134,80.7159,80.7256,186809.0
2024-09-19 15:30:00,82.76,82.76,82.66,82.68,232451.0,80.7256,80.7256,80.6281,80.6476,232451.0
2024-09-19 15:35:00,82.69,82.76,82.66,82.72,216361.0,80.6574,80.7256,80.6281,80.6866,216361.0
2024-09-19 15:40:00,82.72,82.75,82.68,82.7,245182.0,80.6866,80.7159,80.6476,80.6671,245182.0
2024-09-19 15:45:00,82.7,82.75,82.68,82.7,382704.0,80.6671,80.7159,80.6476,80.6671,382704.0
2024-09-19 15:50:00,82.69,82.71,82.58,82.7,464285.0,80.6574,80.6769,80.5501,80.6671,464285.0
2024-09-19 15:55:00,82.7,82.71,82.61,82.67,1586537.0,80.6671,80.6769,80.5793,80.6378,1586537.0
2024-09-20 09:30:00,82.57,82.79,82.56,82.65,560185.0,80.5403,80.7549,80.5305,80.6183,560185.0
2024-09-20 09:35:00,82.65,82.83,82.57,82.81,292927.0,80.6183,80.7939,80.5403,80.7744,292927.0
2024-09-20 09:40:00,82.81,82.85,82.67,82.72,180524.0,80.7744,80.8134,80.6378,80.6866,180524.0
2024-09-20 09:45:00,82.73,82.74,82.63,82.69,180662.0,80.6964,80.7061,80.5988,80.6574,180662.0
2024-09-20 09:50:00,82.69,82.71,82.62,82.63,187981.0,80.6574,80.6769,80.5891,80.5988,187981.0
2024-09-20 09:55:00,82.62,82.74,82.61,82.68,175359.0,80.5891,80.7061,80.5793,80.6476,175359.0
2024-09-20 10:00:00,82.68,82.74,82.64,82.65,79167.0,80.6476,80.7061,80.6086,80.6183,79167.0
2024-09-20 10:05:00,82.67,82.73,82.65,82.69,73176.0,80.6378,80.6964,80.6183,80.6574,73176.0
2024-09-20 10:10:00,82.7,82.71,82.61,82.62,50202.0,80.6671,80.6769,80.5793,80.5891,50202.0
2024-09-20 10:15:00,82.61,82.69,82.57,82.68,47199.0,80.5793,80.6574,80.5403,80.6476,47199.0
2024-09-20 10:20:00,82.69,82.79,82.68,82.72,112323.0,80.6574,80.7549,80.6476,80.6866,112323.0
2024-09-20 10:25:00,82.73,82.73,82.61,82.67,31889.0,80.6964,80.6964,80.5793,80.6378,31889.0
2024-09-20 10:30:00,82.68,82.73,82.64,82.7,76021.0,80.6476,80.6964,80.6086,80.6671,76021.0
2024-09-20 10:35:00,82.7,82.71,82.65,82.67,34581.0,80.6671,80.6769,80.6183,80.6378,34581.0
2024-09-20 10:40:00,82.67,82.7,82.63,82.7,23161.0,80.6378,80.6671,80.5988,80.6671,23161.0
2024-09-20 10:45:00,82.69,82.71,82.65,82.68,61324.0,80.6574,80.6769,80.6183,80.6476,61324.0
2024-09-20 10:50:00,82.67,82.71,82.65,82.67,55903.0,80.6378,80.6769,80.6183,80.6378,55903.0
2024-09-20 10:55:00,82.66,82.66,82.59,82.61,23960.0,80.6281,80.6281,80.5598,80.5793,23960.0
2024-09-20 11:00:00,82.6,82.65,82.54,82.62,68389.0,80.5696,80.6183,80.511,80.5891,68389.0
2024-09-20 11:05:00,82.62,82.67,82.59,82.66,46082.0,80.5891,80.6378,80.5598,80.6281,46082.0
2024-09-20 11:10:00,82.66,82.72,82.65,82.66,63936.0,80.6281,80.6866,80.6183,80.6281,63936.0
2024-09-20 11:15:00,82.66,82.7,82.62,82.69,70205.0,80.6281,80.6671,80.5891,80.6574,70205.0
2024-09-20 11:20:00,82.68,82.68,82.63,82.64,35197.0,80.6476,80.6476,80.5988,80.6086,35197.0
2024-09-20 11:25:00,82.64,82.68,82.61,82.68,68652.0,80.6086,80.6476,80.5793,80.6476,68652.0
2024-09-20 11:30:00,82.67,82.69,82.65,82.66,31612.0,80.6378,80.6574,80.6183,80.6281,31612.0
2024-09-20 11:35:00,82.67,82.68,82.62,82.66,82658.0,80.6378,80.6476,80.5891,80.6281,82658.0
2024-09-20 11:40:00,82.65,82.69,82.63,82.67,58631.0,80.6183,80.6574,80.5988,80.6378,58631.0
2024-09-20 11:45:00,82.67,82.68,82.62,82.62,34219.0,80.6378,80.6476,80.5891,80.5891,34219.0
2024-09-20 11:50:00,82.62,82.63,82.58,82.58,44066.0,80.5891,80.5988,80.5501,80.5501,44066.0
2024-09-20 11:55:00,82.58,82.61,82.53,82.54,36665.0,80.5501,80.5793,80.5013,80.511,36665.0
2024-09-20 12:00:00,82.54,82.59,82.52,82.56,36246.0,80.511,80.5598,80.4915,80.5305,36246.0
2024-09-20 12:05:00,82.55,82.55,82.47,82.48,60591.0,80.5208,80.5208,80.4428,80.4525,60591.0
2024-09-20 12:10:00,82.48,82.5,82.43,82.47,132740.0,80.4525,80.472,80.4037,80.4428,132740.0
2024-09-20 12:15:00,82.47,82.51,82.45,82.5,33652.0,80.4428,80.4818,80.4233,80.472,33652.0
2024-09-20 12:20:00,82.5,82.55,82.46,82.54,51509.0,80.472,80.5208,80.433,80.511,51509.0
2024-09-20 12:25:00,82.54,82.59,82.53,82.58,51965.0,80.511,80.5598,80.5013,80.5501,51965.0
2024-09-20 12:30:00,82.59,82.65,82.58,82.64,50081.0,80.5598,80.6183,80.5501,80.6086,50081.0
2024-09-20 12:35:00,82.65,82.71,82.64,82.67,39362.0,80.6183,80.6769,80.6086,80.6378,39362.0
2024-09-20 12:40:00,82.68,82.72,82.66,82.7,23955.0,80.6476,80.6866,80.6281,80.6671,23955.0
2024-09-20 12:45:00,82.7,82.72,82.67,82.69,34517.0,80.6671,80.6866,80.6378,80.6574,34517.0
2024-09-20 12:50:00,82.69,82.71,82.68,82.7,29696.0,80.6574,80.6769,80.6476,80.6671,29696.0
2024-09-20 12:55:00,82.7,82.72,82.67,82.68,20488.0,80.6671,80.6866,80.6378,80.6476,20488.0
2024-09-20 13:00:00,82.69,82.73,82.68,82.71,35414.0,80.6574,80.6964,80.6476,80.6769,35414.0
2024-09-20 13:05:00,82.72,82.74,82.7,82.73,23320.0,80.6866,80.7061,80.6671,80.6964,23320.0
2024-09-20 13:10:00,82.73,82.78,82.72,82.77,24047.0,80.6964,80.7451,80.6866,80.7354,24047.0
2024-09-20 13:15:00,82.77,82.81,82.76,82.8,41744.0,80.7354,80.7744,80.7256,80.7646,41744.0
2024-09-20 13:20:00,82.81,82.83,82.79,82.81,17754.0,80.7744,80.7939,80.7549,80.7744,17754.0
2024-09-20 13:25:00,82.81,82.86,82.8,82.86,36459.0,80.7744,80.8232,80.7646,80.8232,36459.0
2024-09-20 13:30:00,82.86,82.88,82.84,82.87,34485.0,80.8232,80.8427,80.8037,80.8329,34485.0
2024-09-20 13:35:00,82.87,82.9,82.83,82.84,130189.0,80.8329,80.8622,80.7939,80.8037,130189.0
2024-09-20 13:40:00,82.84,82.96,82.84,82.93,42279.0,80.8037,80.9207,80.8037,80.8915,42279.0
2024-09-20 13:45:00,82.94,82.94,82.91,82.91,32921.0,80.9012,80.9012,80.8719,80.8719,32921.0
2024-09-20 13:50:00,82.91,82.92,82.85,82.86,58393.0,80.8719,80.8817,80.8134,80.8232,58393.0
2024-09-20 13:55:00,82.85,82.89,82.83,82.89,49984.0,80.8134,80.8524,80.7939,80.8524,49984.0
2024-09-20 14:00:00,82.88,82.88,82.76,82.78,88045.0,80.8427,80.8427,80.7256,80.7451,88045.0
2024-09-20 14:05:00,82.79,82.79,82.67,82.69,73560.0,80.7549,80.7549,80.6378,80.6574,73560.0
2024-09-20 14:10:00,82.69,82.69,82.64,82.67,49190.0,80.6574,80.6574,80.6086,80.6378,49190.0
2024-09-20 14:15:00,82.67,82.69,82.62,82.63,36566.0,80.6378,80.6574,80.5891,80.5988,36566.0
2024-09-20 14:20:00,82.62,82.64,82.6,82.62,60839.0,80.5891,80.6086,80.5696,80.5891,60839.0
2024-09-20 14:25:00,82.62,82.62,82.56,82.56,37451.0,80.5891,80.5891,80.5305,80.5305,37451.0
2024-09-20 14:30:00,82.56,82.59,82.54,82.57,58120.0,80.5305,80.5598,80.511,80.5403,58120.0
2024-09-20 14:35:00,82.58,82.58,82.5,82.54,64216.0,80.5501,80.5501,80.472,80.511,64216.0
2024-09-20 14:40:00,82.54,82.6,82.51,82.59,45250.0,80.511,80.5696,80.4818,80.5598,45250.0
2024-09-20 14:45:00,82.59,82.64,82.59,82.63,39682.0,80.5598,80.6086,80.5598,80.5988,39682.0
2024-09-20 14:50:00,82.63,82.68,82.6,82.68,62452.0,80.5988,80.6476,80.5696,80.6476,62452.0
2024-09-20 14:55:00,82.67,82.74,82.66,82.72,41352.0,80.6378,80.7061,80.6281,80.6866,41352.0
2024-09-20 15:00:00,82.72,82.74,82.68,82.7,61543.0,80.6866,80.7061,80.6476,80.6671,61543.0
2024-09-20 15:05:00,82.7,82.7,82.63,82.67,57525.0,80.6671,80.6671,80.5988,80.6378,57525.0
2024-09-20 15:10:00,82.67,82.68,82.62,82.66,45745.0,80.6378,80.6476,80.5891,80.6281,45745.0
2024-09-20 15:15:00,82.66,82.69,82.64,82.67,56648.0,80.6281,80.6574,80.6086,80.6378,56648.0
2024-09-20 15:20:00,82.67,82.72,82.65,82.69,106632.0,80.6378,80.6866,80.6183,80.6574,106632.0
2024-09-20 15:25:00,82.7,82.7,82.64,82.66,73246.0,80.6671,80.6671,80.6086,80.6281,73246.0
2024-09-20 15:30:00,82.66,82.68,82.64,82.67,140591.0,80.6281,80.6476,80.6086,80.6378,140591.0
2024-09-20 15:35:00,82.67,82.81,82.63,82.76,380887.0,80.6378,80.7744,80.5988,80.7256,380887.0
2024-09-20 15:40:00,82.75,82.85,82.73,82.84,223515.0,80.7159,80.8134,80.6964,80.8037,223515.0
2024-09-20 15:45:00,82.84,82.86,82.76,82.84,347125.0,80.8037,80.8232,80.7256,80.8037,347125.0
2024-09-20 15:50:00,82.84,82.92,82.81,82.86,559008.0,80.8037,80.8817,80.7744,80.8232,559008.0
2024-09-20 15:55:00,82.86,83.11,82.84,83.05,1843177.0,80.8232,81.067,80.8037,81.0085,1843177.0
2024-09-23 09:30:00,82.44,82.58,82.38,82.54,426532.0,80.8383,80.9756,80.7795,80.9364,426532.0
2024-09-23 09:35:00,82.54,82.59,82.47,82.52,188414.0,80.9364,80.9854,80.8677,80.9168,188414.0
2024-09-23 09:40:00,82.51,82.56,82.43,82.48,1083294.0,80.907,80.956,80.8285,80.8775,1083294.0
2024-09-23 09:45:00,82.47,82.55,82.4,82.45,377217.0,80.8677,80.9462,80.7991,80.8481,377217.0
2024-09-23 09:50:00,82.45,82.6,82.44,82.55,162520.0,80.8481,80.9952,80.8383,80.9462,162520.0
2024-09-23 09:55:00,82.54,82.61,82.53,82.58,193219.0,80.9364,81.005,80.9266,80.9756,193219.0
2024-09-23 10:00:00,82.58,82.77,82.56,82.76,177240.0,80.9756,81.1619,80.956,81.1521,177240.0
2024-09-23 10:05:00,82.77,82.81,82.72,82.75,129426.0,81.1619,81.2011,81.1129,81.1423,129426.0
2024-09-23 10:10:00,82.76,82.88,82.73,82.84,178402.0,81.1521,81.2698,81.1227,81.2306,178402.0
2024-09-23 10:15:00,82.85,82.95,82.83,82.94,204918.0,81.2404,81.3384,81.2207,81.3286,204918.0
2024-09-23 10:20:00,82.95,83.01,82.93,82.98,150439.0,81.3384,81.3972,81.3188,81.3678,150439.0
2024-09-23 10:25:00,82.98,83.02,82.95,82.99,143260.0,81.3678,81.4071,81.3384,81.3776,143260.0
2024-09-23 10:30:00,83.0,83.02,82.96,82.97,158053.0,81.3874,81.4071,81.3482,81.358,158053.0
2024-09-23 10:35:00,82.97,83.02,82.93,83.02,184821.0,81.358,81.4071,81.3188,81.4071,184821.0
2024-09-23 10:40:00,83.02,83.07,82.95,83.01,107783.0,81.4071,81.4561,81.3384,81.3972,107783.0
2024-09-23 10:45:00,83.01,83.06,82.99,83.0,79399.0,81.3972,81.4463,81.3776,81.3874,79399.0
2024-09-23 10:50:00,83.0,83.01,82.96,82.99,47227.0,81.3874,81.3972,81.3482,81.3776,47227.0
2024-09-23 10:55:00,82.98,83.11,82.98,83.09,49415.0,81.3678,81.4953,81.3678,81.4757,49415.0
2024-09-23 11:00:00,83.1,83.13,83.09,83.13,89178.0,81.4855,81.5149,81.4757,81.5149,89178.0
2024-09-23 11:05:00,83.12,83.13,83.09,83.12,67982.0,81.5051,81.5149,81.4757,81.5051,67982.0
2024-09-23 11:10:00,83.12,83.16,83.11,83.15,160618.0,81.5051,81.5443,81.4953,81.5345,160618.0
2024-09-23 11:15:00,83.15,83.28,83.13,83.28,63394.0,81.5345,81.662,81.5149,81.662,63394.0
2024-09-23 11:20:00,83.27,83.34,83.27,83.32,45885.0,81.6522,81.7208,81.6522,81.7012,45885.0
2024-09-23 11:25:00,83.32,83.36,83.29,83.33,50366.0,81.7012,81.7404,81.6718,81.711,50366.0
2024-09-23 11:30:00,83.34,83.36,83.32,83.33,39027.0,81.7208,81.7404,81.7012,81.711,39027.0
2024-09-23 11:35:00,83.33,83.34,83.21,83.21,88206.0,81.711,81.7208,81.5934,81.5934,88206.0
2024-09-23 11:40:00,83.21,83.21,83.14,83.18,120029.0,81.5934,81.5934,81.5247,81.5639,120029.0
2024-09-23 11:45:00,83.17,83.19,83.12,83.16,69769.0,81.5541,81.5738,81.5051,81.5443,69769.0
2024-09-23 11:50:00,83.15,83.16,83.1,83.13,44163.0,81.5345,81.5443,81.4855,81.5149,44163.0
2024-09-23 11:55:00,83.13,83.13,83.05,83.09,69557.0,81.5149,81.5149,81.4365,81.4757,69557.0
2024-09-23 12:00:00,83.09,83.12,83.06,83.11,38754.0,81.4757,81.5051,81.4463,81.4953,38754.0
2024-09-23 12:05:00,83.12,83.2,83.11,83.2,61392.0,81.5051,81.5836,81.4953,81.5836,61392.0
2024-09-23 12:10:00,83.2,83.21,83.16,83.17,54319.0,81.5836,81.5934,81.5443,81.5541,54319.0
2024-09-23 12:15:00,83.16,83.19,83.12,83.19,44547.0,81.5443,81.5738,81.5051,81.5738,44547.0
2024-09-23 12:20:00,83.19,83.24,83.19,83.23,40367.0,81.5738,81.6228,81.5738,81.613,40367.0
2024-09-23 12:25:00,83.23,83.26,83.23,83.25,27954.0,81.613,81.6424,81.613,81.6326,27954.0
2024-09-23 12:30:00,83.25,83.26,83.2,83.2,80608.0,81.6326,81.6424,81.5836,81.5836,80608.0
2024-09-23 12:35:00,83.21,83.23,83.18,83.2,81452.0,81.5934,81.613,81.5639,81.5836,81452.0
2024-09-23 12:40:00,83.19,83.19,83.13,83.18,39089.0,81.5738,81.5738,81.5149,81.5639,39089.0
2024-09-23 12:45:00,83.17,83.18,83.12,83.16,88098.0,81.5541,81.5639,81.5051,81.5443,88098.0
2024-09-23 12:50:00,83.16,83.17,83.12,83.16,39261.0,81.5443,81.5541,81.5051,81.5443,39261.0
2024-09-23 12:55:00,83.17,83.17,83.11,83.13,38307.0,81.5541,81.5541,81.4953,81.5149,38307.0
2024-09-23 13:00:00,83.12,83.13,83.07,83.09,34131.0,81.5051,81.5149,81.4561,81.4757,34131.0
2024-09-23 13:05:00,83.09,83.11,83.05,83.1,70668.0,81.4757,81.4953,81.4365,81.4855,70668.0
2024-09-23 13:10:00,83.1,83.14,83.09,83.13,46719.0,81.4855,81.5247,81.4757,81.5149,46719.0
2024-09-23 13:15:00,83.13,83.15,83.12,83.14,29030.0,81.5149,81.5345,81.5051,81.5247,29030.0
2024-09-23 13:20:00,83.14,83.15,83.1,83.1,36968.0,81.5247,81.5345,81.4855,81.4855,36968.0
2024-09-23 13:25:00,83.11,83.19,83.11,83.19,20334.0,81.4953,81.5738,81.4953,81.5738,20334.0
2024-09-23 13:30:00,83.19,83.2,83.17,83.19,44154.0,81.5738,81.5836,81.5541,81.5738,44154.0
2024-09-23 13:35:00,83.2,83.2,83.12,83.13,42409.0,81.5836,81.5836,81.5051,81.5149,42409.0
2024-09-23 13:40:00,83.13,83.15,83.1,83.11,39875.0,81.5149,81.5345,81.4855,81.4953,39875.0
2024-09-23 13:45:00,83.12,83.15,83.1,83.11,35354.0,81.5051,81.5345,81.4855,81.4953,35354.0
2024-09-23 13:50:00,83.11,83.12,83.08,83.1,55567.0,81.4953,81.5051,81.4659,81.4855,55567.0
2024-09-23 13:55:00,83.1,83.12,83.07,83.1,58844.0,81.4855,81.5051,81.4561,81.4855,58844.0
2024-09-23 14:00:00,83.1,83.12,83.06,83.08,75412.0,81.4855,81.5051,81.4463,81.4659,75412.0
2024-09-23 14:05:00,83.07,83.11,83.06,83.1,104452.0,81.4561,81.4953,81.4463,81.4855,104452.0
2024-09-23 14:10:00,83.1,83.11,83.08,83.11,89515.0,81.4855,81.4953,81.4659,81.4953,89515.0
2024-09-23 14:15:00,83.1,83.13,83.09,83.13,44914.0,81.4855,81.5149,81.4757,81.5149,44914.0
2024-09-23 14:20:00,83.14,83.14,83.09,83.09,42580.0,81.5247,81.5247,81.4757,81.4757,42580.0
2024-09-23 14:25:00,83.09,83.12,83.07,83.11,46229.0,81.4757,81.5051,81.4561,81.4953,46229.0
2024-09-23 14:30:00,83.11,83.12,83.1,83.11,45424.0,81.4953,81.5051,81.4855,81.4953,45424.0
2024-09-23 14:35:00,83.11,83.12,83.08,83.11,52044.0,81.4953,81.5051,81.4659,81.4953,52044.0
2024-09-23 14:40:00,83.11,83.13,83.1,83.13,83293.0,81.4953,81.5149,81.4855,81.5149,83293.0
2024-09-23 14:45:00,83.12,83.13,83.06,83.06,58636.0,81.5051,81.5149,81.4463,81.4463,58636.0
2024-09-23 14:50:00,83.06,83.08,83.06,83.07,40605.0,81.4463,81.4659,81.4463,81.4561,40605.0
2024-09-23 14:55:00,83.08,83.11,83.06,83.09,64467.0,81.4659,81.4953,81.4463,81.4757,64467.0
2024-09-23 15:00:00,83.09,83.09,83.03,83.06,67662.0,81.4757,81.4757,81.4169,81.4463,67662.0
2024-09-23 15:05:00,83.06,83.07,83.01,83.02,60778.0,81.4463,81.4561,81.3972,81.4071,60778.0
2024-09-23 15:10:00,83.03,83.04,83.01,83.02,53920.0,81.4169,81.4267,81.3972,81.4071,53920.0
2024-09-23 15:15:00,83.02,83.07,83.01,83.05,127271.0,81.4071,81.4561,81.3972,81.4365,127271.0
2024-09-23 15:20:00,83.05,83.06,83.02,83.06,62418.0,81.4365,81.4463,81.4071,81.4463,62418.0
2024-09-23 15:25:00,83.05,83.07,83.02,83.05,51972.0,81.4365,81.4561,81.4071,81.4365,51972.0
2024-09-23 15:30:00,83.05,83.1,83.03,83.09,125703.0,81.4365,81.4855,81.4169,81.4757,125703.0
2024-09-23 15:35:00,83.08,83.11,83.06,83.09,207784.0,81.4659,81.4953,81.4463,81.4757,207784.0
2024-09-23 15:40:00,83.09,83.11,83.07,83.08,424557.0,81.4757,81.4953,81.4561,81.4659,424557.0
2024-09-23 15:45:00,83.08,83.11,83.05,83.09,206914.0,81.4659,81.4953,81.4365,81.4757,206914.0
2024-09-23 15:50:00,83.09,83.1,83.06,83.06,338183.0,81.4757,81.4855,81.4463,81.4463,338183.0
2024-09-23 15:55:00,83.06,83.1,83.04,83.06,874293.0,81.4463,81.4855,81.4267,81.4463,874293.0
2024-09-24 09:30:00,82.98,83.06,82.68,82.96,825083.0,81.3678,81.4463,81.0737,81.3482,825083.0
2024-09-24 09:35:00,82.95,83.03,82.87,82.96,200808.0,81.3384,81.4169,81.26,81.3482,200808.0
2024-09-24 09:40:00,82.96,83.07,82.95,83.04,90697.0,81.3482,81.4561,81.3384,81.4267,90697.0
2024-09-24 09:45:00,83.04,83.14,83.0,83.13,138289.0,81.4267,81.5247,81.3874,81.5149,138289.0
2024-09-24 09:50:00,83.14,83.14,83.06,83.1,57187.0,81.5247,81.5247,81.4463,81.4855,57187.0
2024-09-24 09:55:00,83.11,83.11,83.01,83.09,55316.0,81.4953,81.4953,81.3972,81.4757,55316.0
2024-09-24 10:00:00,83.09,83.2,83.07,83.15,331817.0,81.4757,81.5836,81.4561,81.5345,331817.0
2024-09-24 10:05:00,83.15,83.16,83.06,83.12,169494.0,81.5345,81.5443,81.4463,81.5051,169494.0
2024-09-24 10:10:00,83.12,83.12,82.97,83.02,202500.0,81.5051,81.5051,81.358,81.4071,202500.0
2024-09-24 10:15:00,83.01,83.04,82.98,83.04,63301.0,81.3972,81.4267,81.3678,81.4267,63301.0
2024-09-24 10:20:00,83.05,83.07,82.97,83.05,113117.0,81.4365,81.4561,81.358,81.4365,113117.0
2024-09-24 10:25:00,83.06,83.12,83.06,83.12,61763.0,81.4463,81.5051,81.4463,81.5051,61763.0
2024-09-24 10:30:00,83.13,83.15,83.1,83.1,95849.0,81.5149,81.5345,81.4855,81.4855,95849.0
2024-09-24 10:35:00,83.09,83.18,83.07,83.16,120355.0,81.4757,81.5639,81.4561,81.5443,120355.0
2024-09-24 10:40:00,83.16,83.26,83.15,83.25,134311.0,81.5443,81.6424,81.5345,81.6326,134311.0
2024-09-24 10:45:00,83.25,83.25,83.18,83.2,100625.0,81.6326,81.6326,81.5639,81.5836,100625.0
2024-09-24 10:50:00,83.2,83.23,83.18,83.23,80225.0,81.5836,81.613,81.5639,81.613,80225.0
2024-09-24 10:55:00,83.23,83.28,83.19,83.2,77096.0,81.613,81.662,81.5738,81.5836,77096.0
2024-09-24 11:00:00,83.2,83.21,83.14,83.15,94485.0,81.5836,81.5934,81.5247,81.5345,94485.0
2024-09-24 11:05:00,83.15,83.15,83.08,83.11,49672.0,81.5345,81.5345,81.4659,81.4953,49672.0
2024-09-24 11:10:00,83.11,83.16,83.08,83.1,60678.0,81.4953,81.5443,81.4659,81.4855,60678.0
2024-09-24 11:15:00,83.1,83.12,83.08,83.09,50620.0,81.4855,81.5051,81.4659,81.4757,50620.0
2024-09-24 11:20:00,83.09,83.1,83.02,83.04,67727.0,81.4757,81.4855,81.4071,81.4267,67727.0
2024-09-24 11:25:00,83.03,83.07,83.01,83.05,34482.0,81.4169,81.4561,81.3972,81.4365,34482.0
2024-09-24 11:30:00,83.06,83.06,83.01,83.04,35076.0,81.4463,81.4463,81.3972,81.4267,35076.0
2024-09-24 11:35:00,83.03,83.04,82.97,82.99,30322.0,81.4169,81.4267,81.358,81.3776,30322.0
2024-09-24 11:40:00,82.98,82.98,82.92,82.93,47598.0,81.3678,81.3678,81.309,81.3188,47598.0
2024-09-24 11:45:00,82.92,82.95,82.88,82.88,88935.0,81.309,81.3384,81.2698,81.2698,88935.0
2024-09-24 11:50:00,82.87,82.89,82.84,82.87,52093.0,81.26,81.2796,81.2306,81.26,52093.0
2024-09-24 11:55:00,82.87,82.93,82.84,82.92,29213.0,81.26,81.3188,81.2306,81.309,29213.0
2024-09-24 12:00:00,82.93,82.93,82.83,82.84,31884.0,81.3188,81.3188,81.2207,81.2306,31884.0
2024-09-24 12:05:00,82.84,82.89,82.82,82.87,58455.0,81.2306,81.2796,81.2109,81.26,58455.0
2024-09-24 12:10:00,82.86,82.89,82.85,82.89,42038.0,81.2502,81.2796,81.2404,81.2796,42038.0
2024-09-24 12:15:00,82.89,82.94,82.88,82.93,21145.0,81.2796,81.3286,81.2698,81.3188,21145.0
2024-09-24 12:20:00,82.94,82.97,82.93,82.94,29974.0,81.3286,81.358,81.3188,81.3286,29974.0
2024-09-24 12:25:00,82.94,82.95,82.9,82.92,47591.0,81.3286,81.3384,81.2894,81.309,47591.0
2024-09-24 12:30:00,82.92,82.92,82.87,82.88,44641.0,81.309,81.309,81.26,81.2698,44641.0
2024-09-24 12:35:00,82.88,82.99,82.87,82.95,212365.0,81.2698,81.3776,81.26,81.3384,212365.0
2024-09-24 12:40:00,82.95,82.98,82.89,82.9,93079.0,81.3384,81.3678,81.2796,81.2894,93079.0
2024-09-24 12:45:00,82.9,82.93,82.89,82.92,192390.0,81.2894,81.3188,81.2796,81.309,192390.0
2024-09-24 12:50:00,82.92,82.94,82.9,82.91,44465.0,81.309,81.3286,81.2894,81.2992,44465.0
2024-09-24 12:55:00,82.91,82.91,82.87,82.88,22286.0,81.2992,81.2992,81.26,81.2698,22286.0
2024-09-24 13:00:00,82.88,82.88,82.83,82.84,24543.0,81.2698,81.2698,81.2207,81.2306,24543.0
2024-09-24 13:05:00,82.85,82.9,82.83,82.88,25969.0,81.2404,81.2894,81.2207,81.2698,25969.0
2024-09-24 13:10:00,82.87,82.92,82.87,82.9,33962.0,81.26,81.309,81.26,81.2894,33962.0
2024-09-24 13:15:00,82.91,82.91,82.86,82.89,30189.0,81.2992,81.2992,81.2502,81.2796,30189.0
2024-09-24 13:20:00,82.89,82.9,82.83,82.84,68256.0,81.2796,81.2894,81.2207,81.2306,68256.0
2024-09-24 13:25:00,82.84,82.88,82.83,82.84,15345.0,81.2306,81.2698,81.2207,81.2306,15345.0
2024-09-24 13:30:00,82.84,82.87,82.81,82.84,245570.0,81.2306,81.26,81.2011,81.2306,245570.0
2024-09-24 13:35:00,82.84,82.87,82.83,82.87,45201.0,81.2306,81.26,81.2207,81.26,45201.0
2024-09-24 13:40:00,82.87,82.88,82.84,82.87,26561.0,81.26,81.2698,81.2306,81.26,26561.0
2024-09-24 13:45:00,82.87,82.87,82.82,82.87,23065.0,81.26,81.26,81.2109,81.26,23065.0
2024-09-24 13:50:00,82.87,82.88,82.83,82.86,38926.0,81.26,81.2698,81.2207,81.2502,38926.0
2024-09-24 13:55:00,82.86,82.86,82.84,82.85,17308.0,81.2502,81.2502,81.2306,81.2404,17308.0
2024-09-24 14:00:00,82.85,82.85,82.8,82.81,25695.0,81.2404,81.2404,81.1913,81.2011,25695.0
2024-09-24 14:05:00,82.81,82.85,82.81,82.84,25428.0,81.2011,81.2404,81.2011,81.2306,25428.0
2024-09-24 14:10:00,82.84,82.88,82.83,82.86,68581.0,81.2306,81.2698,81.2207,81.2502,68581.0
2024-09-24 14:15:00,82.87,82.9,82.85,82.9,42721.0,81.26,81.2894,81.2404,81.2894,42721.0
2024-09-24 14:20:00,82.9,82.91,82.88,82.9,18072.0,81.2894,81.2992,81.2698,81.2894,18072.0
2024-09-24 14:25:00,82.9,82.93,82.89,82.93,29385.0,81.2894,81.3188,81.2796,81.3188,29385.0
2024-09-24 14:30:00,82.92,82.93,82.85,82.89,53924.0,81.309,81.3188,81.2404,81.2796,53924.0
2024-09-24 14:35:00,82.89,82.91,82.88,82.91,25290.0,81.2796,81.2992,81.2698,81.2992,25290.0
2024-09-24 14:40:00,82.91,82.94,82.9,82.93,34124.0,81.2992,81.3286,81.2894,81.3188,34124.0
2024-09-24 14:45:00,82.94,82.94,82.89,82.9,28052.0,81.3286,81.3286,81.2796,81.2894,28052.0
2024-09-24 14:50:00,82.9,82.92,82.89,82.91,39076.0,81.2894,81.309,81.2796,81.2992,39076.0
2024-09-24 14:55:00,82.91,82.91,82.87,82.9,42545.0,81.2992,81.2992,81.26,81.2894,42545.0
2024-09-24 15:00:00,82.89,82.92,82.89,82.92,46249.0,81.2796,81.309,81.2796,81.309,46249.0
2024-09-24 15:05:00,82.92,82.93,82.89,82.91,73638.0,81.309,81.3188,81.2796,81.2992,73638.0
2024-09-24 15:10:00,82.91,82.95,82.9,82.91,42017.0,81.2992,81.3384,81.2894,81.2992,42017.0
2024-09-24 15:15:00,82.91,82.95,82.9,82.94,65695.0,81.2992,81.3384,81.2894,81.3286,65695.0
2024-09-24 15:20:00,82.94,82.97,82.92,82.96,48492.0,81.3286,81.358,81.309,81.3482,48492.0
2024-09-24 15:25:00,82.97,82.97,82.92,82.93,68008.0,81.358,81.358,81.309,81.3188,68008.0
2024-09-24 15:30:00,82.93,82.96,82.9,82.92,78279.0,81.3188,81.3482,81.2894,81.309,78279.0
2024-09-24 15:35:00,82.92,82.92,82.83,82.84,52228.0,81.309,81.309,81.2207,81.2306,52228.0
2024-09-24 15:40:00,82.84,82.87,82.82,82.82,93949.0,81.2306,81.26,81.2109,81.2109,93949.0
2024-09-24 15:45:00,82.83,82.86,82.81,82.84,188012.0,81.2207,81.2502,81.2011,81.2306,188012.0
2024-09-24 15:50:00,82.84,82.88,82.79,82.82,216874.0,81.2306,81.2698,81.1815,81.2109,216874.0
2024-09-24 15:55:00,82.82,82.88,82.82,82.88,639402.0,81.2109,81.2698,81.2109,81.2698,639402.0
2024-09-25 09:30:00,83.18,83.26,82.99,83.02,261399.0,81.5639,81.6424,81.3776,81.4071,261399.0
2024-09-25 09:35:00,83.02,83.06,82.97,83.01,81458.0,81.4071,81.4463,81.358,81.3972,81458.0
2024-09-25 09:40:00,83.01,83.03,82.95,83.0,56276.0,81.3972,81.4169,81.3384,81.3874,56276.0
2024-09-25 09:45:00,82.99,83.05,82.87,82.89,44981.0,81.3776,81.4365,81.26,81.2796,44981.0
2024-09-25 09:50:00,82.9,82.92,82.86,82.9,30926.0,81.2894,81.309,81.2502,81.2894,30926.0
2024-09-25 09:55:00,82.89,82.9,82.8,82.81,36027.0,81.2796,81.2894,81.1913,81.2011,36027.0
2024-09-25 10:00:00,82.8,82.81,82.71,82.74,63097.0,81.1913,81.2011,81.1031,81.1325,63097.0
2024-09-25 10:05:00,82.74,82.76,82.71,82.73,106904.0,81.1325,81.1521,81.1031,81.1227,106904.0
2024-09-25 10:10:00,82.73,82.77,82.71,82.75,41625.0,81.1227,81.1619,81.1031,81.1423,41625.0
2024-09-25 10:15:00,82.75,82.78,82.69,82.7,36168.0,81.1423,81.1717,81.0835,81.0933,36168.0
2024-09-25 10:20:00,82.69,82.7,82.65,82.68,49817.0,81.0835,81.0933,81.0442,81.0737,49817.0
2024-09-25 10:25:00,82.67,82.74,82.67,82.73,50574.0,81.0639,81.1325,81.0639,81.1227,50574.0
2024-09-25 10:30:00,82.73,82.74,82.64,82.65,39522.0,81.1227,81.1325,81.0344,81.0442,39522.0
2024-09-25 10:35:00,82.65,82.65,82.56,82.58,33654.0,81.0442,81.0442,80.956,80.9756,33654.0
2024-09-25 10:40:00,82.57,82.61,82.56,82.59,31611.0,80.9658,81.005,80.956,80.9854,31611.0
2024-09-25 10:45:00,82.59,82.63,82.57,82.62,26032.0,80.9854,81.0246,80.9658,81.0148,26032.0
2024-09-25 10:50:00,82.62,82.72,82.59,82.7,32742.0,81.0148,81.1129,80.9854,81.0933,32742.0
2024-09-25 10:55:00,82.7,82.75,82.68,82.75,31869.0,81.0933,81.1423,81.0737,81.1423,31869.0
2024-09-25 11:00:00,82.75,82.79,82.74,82.77,64553.0,81.1423,81.1815,81.1325,81.1619,64553.0
2024-09-25 11:05:00,82.77,82.77,82.71,82.77,49203.0,81.1619,81.1619,81.1031,81.1619,49203.0
2024-09-25 11:10:00,82.77,82.78,82.73,82.77,25696.0,81.1619,81.1717,81.1227,81.1619,25696.0
2024-09-25 11:15:00,82.77,82.81,82.75,82.8,35485.0,81.1619,81.2011,81.1423,81.1913,35485.0
2024-09-25 11:20:00,82.8,82.84,82.78,82.83,33291.0,81.1913,81.2306,81.1717,81.2207,33291.0
2024-09-25 11:25:00,82.84,82.87,82.83,82.86,29297.0,81.2306,81.26,81.2207,81.2502,29297.0
2024-09-25 11:30:00,82.86,82.87,82.8,82.81,38243.0,81.2502,81.26,81.1913,81.2011,38243.0
2024-09-25 11:35:00,82.81,82.82,82.77,82.8,25792.0,81.2011,81.2109,81.1619,81.1913,25792.0
2024-09-25 11:40:00,82.8,82.82,82.76,82.79,25391.0,81.1913,81.2109,81.1521,81.1815,25391.0
2024-09-25 11:45:00,82.79,82.82,82.76,82.82,30345.0,81.1815,81.2109,81.1521,81.2109,30345.0
2024-09-25 11:50:00,82.81,82.87,82.78,82.86,55111.0,81.2011,81.26,81.1717,81.2502,55111.0
2024-09-25 11:55:00,82.86,82.89,82.84,82.86,24936.0,81.2502,81.2796,81.2306,81.2502,24936.0
2024-09-25 12:00:00,82.85,82.86,82.8,82.83,10825.0,81.2404,81.2502,81.1913,81.2207,10825.0
2024-09-25 12:05:00,82.83,82.86,82.8,82.85,45270.0,81.2207,81.2502,81.1913,81.2404,45270.0
2024-09-25 12:10:00,82.86,82.91,82.85,82.9,31904.0,81.2502,81.2992,81.2404,81.2894,31904.0
2024-09-25 12:15:00,82.89,82.89,82.83,82.86,20452.0,81.2796,81.2796,81.2207,81.2502,20452.0
2024-09-25 12:20:00,82.86,82.86,82.8,82.84,20633.0,81.2502,81.2502,81.1913,81.2306,20633.0
2024-09-25 12:25:00,82.83,82.86,82.82,82.85,27012.0,81.2207,81.2502,81.2109,81.2404,27012.0
2024-09-25 12:30:00,82.85,82.87,82.83,82.87,19491.0,81.2404,81.26,81.2207,81.26,19491.0
2024-09-25 12:35:00,82.87,82.87,82.8,82.8,11841.0,81.26,81.26,81.1913,81.1913,11841.0
2024-09-25 12:40:00,82.81,82.81,82.77,82.79,21444.0,81.2011,81.2011,81.1619,81.1815,21444.0
2024-09-25 12:45:00,82.8,82.81,82.78,82.81,27479.0,81.1913,81.2011,81.1717,81.2011,27479.0
2024-09-25 12:50:00,82.81,82.86,82.79,82.83,33706.0,81.2011,81.2502,81.1815,81.2207,33706.0
2024-09-25 12:55:00,82.82,82.83,82.8,82.81,36981.0,81.2109,81.2207,81.1913,81.2011,36981.0
2024-09-25 13:00:00,82.81,82.82,82.75,82.78,42584.0,81.2011,81.2109,81.1423,81.1717,42584.0
2024-09-25 13:05:00,82.77,82.81,82.76,82.78,22238.0,81.1619,81.2011,81.1521,81.1717,22238.0
2024-09-25 13:10:00,82.79,82.83,82.79,82.8,23157.0,81.1815,81.2207,81.1815,81.1913,23157.0
2024-09-25 13:15:00,82.8,82.84,82.78,82.79,115407.0,81.1913,81.2306,81.1717,81.1815,115407.0
2024-09-25 13:20:00,82.78,82.79,82.75,82.76,31722.0,81.1717,81.1815,81.1423,81.1521,31722.0
2024-09-25 13:25:00,82.77,82.77,82.71,82.72,24775.0,81.1619,81.1619,81.1031,81.1129,24775.0
2024-09-25 13:30:00,82.72,82.72,82.68,82.69,17582.0,81.1129,81.1129,81.0737,81.0835,17582.0
2024-09-25 13:35:00,82.68,82.77,82.66,82.76,56677.0,81.0737,81.1619,81.054,81.1521,56677.0
2024-09-25 13:40:00,82.76,82.78,82.73,82.77,28791.0,81.1521,81.1717,81.1227,81.1619,28791.0
2024-09-25 13:45:00,82.76,82.8,82.75,82.79,30516.0,81.1521,81.1913,81.1423,81.1815,30516.0
2024-09-25 13:50:00,82.8,82.85,82.79,82.83,31850.0,81.1913,81.2404,81.1815,81.2207,31850.0
2024-09-25 13:55:00,82.84,82.86,82.82,82.84,20554.0,81.2306,81.2502,81.2109,81.2306,20554.0
2024-09-25 14:00:00,82.84,82.85,82.79,82.81,23618.0,81.2306,81.2404,81.1815,81.2011,23618.0
2024-09-25 14:05:00,82.81,82.82,82.78,82.78,24111.0,81.2011,81.2109,81.1717,81.1717,24111.0
2024-09-25 14:10:00,82.79,82.82,82.77,82.79,25953.0,81.1815,81.2109,81.1619,81.1815,25953.0
2024-09-25 14:15:00,82.79,82.83,82.76,82.82,47383.0,81.1815,81.2207,81.1521,81.2109,47383.0
2024-09-25 14:20:00,82.82,82.85,82.8,82.8,17422.0,81.2109,81.2404,81.1913,81.1913,17422.0
2024-09-25 14:25:00,82.81,82.84,82.8,82.84,18643.0,81.2011,81.2306,81.1913,81.2306,18643.0
2024-09-25 14:30:00,82.83,82.85,82.81,82.84,39124.0,81.2207,81.2404,81.2011,81.2306,39124.0
2024-09-25 14:35:00,82.84,82.86,82.82,82.84,30537.0,81.2306,81.2502,81.2109,81.2306,30537.0
2024-09-25 14:40:00,82.84,82.87,82.84,82.85,24090.0,81.2306,81.26,81.2306,81.2404,24090.0
2024-09-25 14:45:00,82.86,82.86,82.83,82.86,21887.0,81.2502,81.2502,81.2207,81.2502,21887.0
2024-09-25 14:50:00,82.86,82.89,82.84,82.86,47331.0,81.2502,81.2796,81.2306,81.2502,47331.0
2024-09-25 14:55:00,82.86,82.89,82.85,82.87,29277.0,81.2502,81.2796,81.2404,81.26,29277.0
2024-09-25 15:00:00,82.86,82.88,82.84,82.87,24300.0,81.2502,81.2698,81.2306,81.26,24300.0
2024-09-25 15:05:00,82.87,82.88,82.84,82.85,31212.0,81.26,81.2698,81.2306,81.2404,31212.0
2024-09-25 15:10:00,82.84,82.87,82.83,82.84,42065.0,81.2306,81.26,81.2207,81.2306,42065.0
2024-09-25 15:15:00,82.84,82.85,82.81,82.82,19588.0,81.2306,81.2404,81.2011,81.2109,19588.0
2024-09-25 15:20:00,82.81,82.85,82.81,82.84,31285.0,81.2011,81.2404,81.2011,81.2306,31285.0
2024-09-25 15:25:00,82.84,82.86,82.81,82.84,35214.0,81.2306,81.2502,81.2011,81.2306,35214.0
2024-09-25 15:30:00,82.84,82.86,82.81,82.83,39645.0,81.2306,81.2502,81.2011,81.2207,39645.0
2024-09-25 15:35:00,82.82,82.83,82.76,82.79,104582.0,81.2109,81.2207,81.1521,81.1815,104582.0
2024-09-25 15:40:00,82.78,82.8,82.75,82.8,169308.0,81.1717,81.1913,81.1423,81.1913,169308.0
2024-09-25 15:45:00,82.8,82.82,82.78,82.81,202888.0,81.1913,81.2109,81.1717,81.2011,202888.0
2024-09-25 15:50:00,82.82,82.83,82.73,82.75,238022.0,81.2109,81.2207,81.1227,81.1423,238022.0
2024-09-25 15:55:00,82.74,82.75,82.66,82.7,479774.0,81.1325,81.1423,81.054,81.0933,479774.0
2024-09-26 09:30:00,82.53,82.79,82.53,82.73,386820.0,80.9266,81.1815,80.9266,81.1227,386820.0
2024-09-26 09:35:00,82.73,82.86,82.71,82.81,374873.0,81.1227,81.2502,81.1031,81.2011,374873.0
2024-09-26 09:40:00,82.81,82.84,82.74,82.83,84371.0,81.2011,81.2306,81.1325,81.2207,84371.0
2024-09-26 09:45:00,82.83,82.93,82.8,82.9,117263.0,81.2207,81.3188,81.1913,81.2894,117263.0
2024-09-26 09:50:00,82.9,82.98,82.86,82.93,224772.0,81.2894,81.3678,81.2502,81.3188,224772.0
2024-09-26 09:55:00,82.94,82.95,82.81,82.86,166368.0,81.3286,81.3384,81.2011,81.2502,166368.0
2024-09-26 10:00:00,82.85,82.9,82.8,82.83,142825.0,81.2404,81.2894,81.1913,81.2207,142825.0
2024-09-26 10:05:00,82.83,82.86,82.78,82.82,150388.0,81.2207,81.2502,81.1717,81.2109,150388.0
2024-09-26 10:10:00,82.81,82.93,82.81,82.93,91768.0,81.2011,81.3188,81.2011,81.3188,91768.0
2024-09-26 10:15:00,82.94,83.01,82.91,82.92,55237.0,81.3286,81.3972,81.2992,81.309,55237.0
2024-09-26 10:20:00,82.92,82.95,82.9,82.95,68161.0,81.309,81.3384,81.2894,81.3384,68161.0
2024-09-26 10:25:00,82.93,83.0,82.91,82.99,48800.0,81.3188,81.3874,81.2992,81.3776,48800.0
2024-09-26 10:30:00,82.99,83.14,82.96,83.07,127914.0,81.3776,81.5247,81.3482,81.4561,127914.0
2024-09-26 10:35:00,83.07,83.1,83.04,83.09,45152.0,81.4561,81.4855,81.4267,81.4757,45152.0
2024-09-26 10:40:00,83.09,83.1,83.04,83.07,61929.0,81.4757,81.4855,81.4267,81.4561,61929.0
2024-09-26 10:45:00,83.06,83.12,83.04,83.1,67484.0,81.4463,81.5051,81.4267,81.4855,67484.0
2024-09-26 10:50:00,83.1,83.19,83.08,83.18,101033.0,81.4855,81.5738,81.4659,81.5639,101033.0
2024-09-26 10:55:00,83.17,83.23,83.15,83.19,156717.0,81.5541,81.613,81.5345,81.5738,156717.0
2024-09-26 11:00:00,83.18,83.25,83.12,83.12,108875.0,81.5639,81.6326,81.5051,81.5051,108875.0
2024-09-26 11:05:00,83.11,83.12,83.02,83.05,92034.0,81.4953,81.5051,81.4071,81.4365,92034.0
2024-09-26 11:10:00,83.05,83.07,83.0,83.01,156300.0,81.4365,81.4561,81.3874,81.3972,156300.0
2024-09-26 11:15:00,83.01,83.01,82.93,82.95,71756.0,81.3972,81.3972,81.3188,81.3384,71756.0
2024-09-26 11:20:00,82.95,82.96,82.87,82.95,41698.0,81.3384,81.3482,81.26,81.3384,41698.0
2024-09-26 11:25:00,82.95,82.95,82.87,82.88,49058.0,81.3384,81.3384,81.26,81.2698,49058.0
2024-09-26 11:30:00,82.88,82.89,82.81,82.85,75220.0,81.2698,81.2796,81.2011,81.2404,75220.0
2024-09-26 11:35:00,82.86,82.86,82.8,82.85,41879.0,81.2502,81.2502,81.1913,81.2404,41879.0
2024-09-26 11:40:00,82.86,82.87,82.78,82.79,74213.0,81.2502,81.26,81.1717,81.1815,74213.0
2024-09-26 11:45:00,82.8,82.81,82.75,82.76,32679.0,81.1913,81.2011,81.1423,81.1521,32679.0
2024-09-26 11:50:00,82.75,82.75,82.72,82.74,43554.0,81.1423,81.1423,81.1129,81.1325,43554.0
2024-09-26 11:55:00,82.73,82.77,82.71,82.71,62294.0,81.1227,81.1619,81.1031,81.1031,62294.0
2024-09-26 12:00:00,82.7,82.71,82.66,82.67,72376.0,81.0933,81.1031,81.054,81.0639,72376.0
2024-09-26 12:05:00,82.67,82.77,82.66,82.77,91466.0,81.0639,81.1619,81.054,81.1619,91466.0
2024-09-26 12:10:00,82.76,82.78,82.74,82.77,68362.0,81.1521,81.1717,81.1325,81.1619,68362.0
2024-09-26 12:15:00,82.75,82.8,82.73,82.79,37101.0,81.1423,81.1913,81.1227,81.1815,37101.0
2024-09-26 12:20:00,82.8,82.83,82.78,82.79,100583.0,81.1913,81.2207,81.1717,81.1815,100583.0
2024-09-26 12:25:00,82.8,82.8,82.75,82.76,31147.0,81.1913,81.1913,81.1423,81.1521,31147.0
2024-09-26 12:30:00,82.76,82.78,82.73,82.75,53824.0,81.1521,81.1717,81.1227,81.1423,53824.0
2024-09-26 12:35:00,82.76,82.77,82.74,82.75,27617.0,81.1521,81.1619,81.1325,81.1423,27617.0
2024-09-26 12:40:00,82.75,82.8,82.74,82.8,30219.0,81.1423,81.1913,81.1325,81.1913,30219.0
2024-09-26 12:45:00,82.79,82.79,82.75,82.76,32393.0,81.1815,81.1815,81.1423,81.1521,32393.0
2024-09-26 12:50:00,82.77,82.79,82.74,82.77,27348.0,81.1619,81.1815,81.1325,81.1619,27348.0
2024-09-26 12:55:00,82.77,82.8,82.74,82.79,38019.0,81.1619,81.1913,81.1325,81.1815,38019.0
2024-09-26 13:00:00,82.8,82.82,82.79,82.81,37036.0,81.1913,81.2109,81.1815,81.2011,37036.0
2024-09-26 13:05:00,82.81,82.86,82.8,82.82,18099.0,81.2011,81.2502,81.1913,81.2109,18099.0
2024-09-26 13:10:00,82.83,82.83,82.76,82.8,31546.0,81.2207,81.2207,81.1521,81.1913,31546.0
2024-09-26 13:15:00,82.81,82.87,82.8,82.84,39208.0,81.2011,81.26,81.1913,81.2306,39208.0
2024-09-26 13:20:00,82.84,82.88,82.84,82.85,39613.0,81.2306,81.2698,81.2306,81.2404,39613.0
2024-09-26 13:25:00,82.86,82.91,82.86,82.91,35797.0,81.2502,81.2992,81.2502,81.2992,35797.0
2024-09-26 13:30:00,82.92,82.95,82.9,82.9,24357.0,81.309,81.3384,81.2894,81.2894,24357.0
2024-09-26 13:35:00,82.9,82.91,82.84,82.86,45278.0,81.2894,81.2992,81.2306,81.2502,45278.0
2024-09-26 13:40:00,82.86,82.88,82.84,82.86,51321.0,81.2502,81.2698,81.2306,81.2502,51321.0
2024-09-26 13:45:00,82.86,82.87,82.82,82.84,61288.0,81.2502,81.26,81.2109,81.2306,61288.0
2024-09-26 13:50:00,82.85,82.85,82.79,82.81,44403.0,81.2404,81.2404,81.1815,81.2011,44403.0
2024-09-26 13:55:00,82.81,82.84,82.78,82.83,24694.0,81.2011,81.2306,81.1717,81.2207,24694.0
2024-09-26 14:00:00,82.83,82.86,82.81,82.82,35581.0,81.2207,81.2502,81.2011,81.2109,35581.0
2024-09-26 14:05:00,82.83,82.88,82.82,82.88,34152.0,81.2207,81.2698,81.2109,81.2698,34152.0
2024-09-26 14:10:00,82.88,82.89,82.83,82.87,36009.0,81.2698,81.2796,81.2207,81.26,36009.0
2024-09-26 14:15:00,82.86,82.92,82.86,82.88,23949.0,81.2502,81.309,81.2502,81.2698,23949.0
2024-09-26 14:20:00,82.88,82.9,82.86,82.87,24307.0,81.2698,81.2894,81.2502,81.26,24307.0
2024-09-26 14:25:00,82.87,82.87,82.81,82.83,22906.0,81.26,81.26,81.2011,81.2207,22906.0
2024-09-26 14:30:00,82.82,82.85,82.79,82.85,50624.0,81.2109,81.2404,81.1815,81.2404,50624.0
2024-09-26 14:35:00,82.86,82.87,82.84,82.86,27797.0,81.2502,81.26,81.2306,81.2502,27797.0
2024-09-26 14:40:00,82.87,82.9,82.85,82.89,26275.0,81.26,81.2894,81.2404,81.2796,26275.0
2024-09-26 14:45:00,82.9,82.9,82.86,82.89,27593.0,81.2894,81.2894,81.2502,81.2796,27593.0
2024-09-26 14:50:00,82.89,82.91,82.87,82.88,45001.0,81.2796,81.2992,81.26,81.2698,45001.0
2024-09-26 14:55:00,82.88,82.91,82.88,82.9,35685.0,81.2698,81.2992,81.2698,81.2894,35685.0
2024-09-26 15:00:00,82.9,82.91,82.88,82.88,42261.0,81.2894,81.2992,81.2698,81.2698,42261.0
2024-09-26 15:05:00,82.88,82.9,82.86,82.88,49726.0,81.2698,81.2894,81.2502,81.2698,49726.0
2024-09-26 15:10:00,82.87,82.88,82.84,82.85,50856.0,81.26,81.2698,81.2306,81.2404,50856.0
2024-09-26 15:15:00,82.86,82.86,82.83,82.84,41684.0,81.2502,81.2502,81.2207,81.2306,41684.0
2024-09-26 15:20:00,82.83,82.84,82.77,82.78,47262.0,81.2207,81.2306,81.1619,81.1717,47262.0
2024-09-26 15:25:00,82.78,82.82,82.76,82.81,76840.0,81.1717,81.2109,81.1521,81.2011,76840.0
2024-09-26 15:30:00,82.82,82.82,82.76,82.78,93259.0,81.2109,81.2109,81.1521,81.1717,93259.0
2024-09-26 15:35:00,82.77,82.82,82.75,82.81,71118.0,81.1619,81.2109,81.1423,81.2011,71118.0
2024-09-26 15:40:00,82.8,82.84,82.8,82.84,169099.0,81.1913,81.2306,81.1913,81.2306,169099.0
2024-09-26 15:45:00,82.84,82.88,82.83,82.87,109955.0,81.2306,81.2698,81.2207,81.26,109955.0
2024-09-26 15:50:00,82.87,82.89,82.82,82.89,154725.0,81.26,81.2796,81.2109,81.2796,154725.0
2024-09-26 15:55:00,82.89,82.96,82.88,82.89,677368.0,81.2796,81.3482,81.2698,81.2796,677368.0
2024-09-27 09:30:00,82.99,83.0,82.88,82.95,346943.0,81.3776,81.3874,81.2698,81.3384,346943.0
2024-09-27 09:35:00,82.96,83.15,82.93,83.12,140462.0,81.3482,81.5345,81.3188,81.5051,140462.0
2024-09-27 09:40:00,83.11,83.13,82.99,83.1,97214.0,81.4953,81.5149,81.3776,81.4855,97214.0
2024-09-27 09:45:00,83.1,83.11,82.94,82.95,75066.0,81.4855,81.4953,81.3286,81.3384,75066.0
2024-09-27 09:50:00,82.95,83.04,82.92,83.04,58327.0,81.3384,81.4267,81.309,81.4267,58327.0
2024-09-27 09:55:00,83.05,83.18,83.04,83.14,51781.0,81.4365,81.5639,81.4267,81.5247,51781.0
2024-09-27 10:00:00,83.14,83.2,83.07,83.14,144019.0,81.5247,81.5836,81.4561,81.5247,144019.0
2024-09-27 10:05:00,83.16,83.25,83.15,83.2,73767.0,81.5443,81.6326,81.5345,81.5836,73767.0
2024-09-27 10:10:00,83.19,83.28,83.17,83.26,46213.0,81.5738,81.662,81.5541,81.6424,46213.0
2024-09-27 10:15:00,83.26,83.34,83.26,83.29,61147.0,81.6424,81.7208,81.6424,81.6718,61147.0
2024-09-27 10:20:00,83.28,83.3,83.2,83.3,43430.0,81.662,81.6816,81.5836,81.6816,43430.0
2024-09-27 10:25:00,83.3,83.39,83.3,83.37,40120.0,81.6816,81.7699,81.6816,81.7503,40120.0
2024-09-27 10:30:00,83.37,83.43,83.35,83.42,47184.0,81.7503,81.8091,81.7306,81.7993,47184.0
2024-09-27 10:35:00,83.42,83.45,83.38,83.4,30173.0,81.7993,81.8287,81.7601,81.7797,30173.0
2024-09-27 10:40:00,83.4,83.4,83.33,83.34,28979.0,81.7797,81.7797,81.711,81.7208,28979.0
2024-09-27 10:45:00,83.34,83.34,83.3,83.33,25942.0,81.7208,81.7208,81.6816,81.711,25942.0
2024-09-27 10:50:00,83.33,83.39,83.32,83.34,63807.0,81.711,81.7699,81.7012,81.7208,63807.0
2024-09-27 10:55:00,83.35,83.41,83.34,83.39,34193.0,81.7306,81.7895,81.7208,81.7699,34193.0
2024-09-27 11:00:00,83.38,83.41,83.35,83.39,48227.0,81.7601,81.7895,81.7306,81.7699,48227.0
2024-09-27 11:05:00,83.38,83.45,83.38,83.45,29793.0,81.7601,81.8287,81.7601,81.8287,29793.0
2024-09-27 11:10:00,83.44,83.49,83.44,83.47,32472.0,81.8189,81.8679,81.8189,81.8483,32472.0
2024-09-27 11:15:00,83.47,83.5,83.44,83.46,73594.0,81.8483,81.8777,81.8189,81.8385,73594.0
2024-09-27 11:20:00,83.45,83.49,83.44,83.48,41882.0,81.8287,81.8679,81.8189,81.8581,41882.0
2024-09-27 11:25:00,83.49,83.5,83.44,83.45,52075.0,81.8679,81.8777,81.8189,81.8287,52075.0
2024-09-27 11:30:00,83.45,83.46,83.42,83.42,94733.0,81.8287,81.8385,81.7993,81.7993,94733.0
2024-09-27 11:35:00,83.42,83.43,83.37,83.38,55554.0,81.7993,81.8091,81.7503,81.7601,55554.0
2024-09-27 11:40:00,83.38,83.38,83.28,83.36,55726.0,81.7601,81.7601,81.662,81.7404,55726.0
2024-09-27 11:45:00,83.36,83.38,83.33,83.34,96860.0,81.7404,81.7601,81.711,81.7208,96860.0
2024-09-27 11:50:00,83.33,83.35,83.31,83.31,55546.0,81.711,81.7306,81.6914,81.6914,55546.0
2024-09-27 11:55:00,83.31,83.31,83.25,83.26,55945.0,81.6914,81.6914,81.6326,81.6424,55945.0
2024-09-27 12:00:00,83.27,83.27,83.2,83.2,57538.0,81.6522,81.6522,81.5836,81.5836,57538.0
2024-09-27 12:05:00,83.2,83.21,83.12,83.14,50902.0,81.5836,81.5934,81.5051,81.5247,50902.0
2024-09-27 12:10:00,83.14,83.2,83.14,83.15,103541.0,81.5247,81.5836,81.5247,81.5345,103541.0
2024-09-27 12:15:00,83.15,83.16,83.12,83.12,37864.0,81.5345,81.5443,81.5051,81.5051,37864.0
2024-09-27 12:20:00,83.12,83.13,83.07,83.07,89628.0,81.5051,81.5149,81.4561,81.4561,89628.0
2024-09-27 12:25:00,83.08,83.09,83.02,83.02,76417.0,81.4659,81.4757,81.4071,81.4071,76417.0
2024-09-27 12:30:00,83.02,83.04,82.98,82.99,25874.0,81.4071,81.4267,81.3678,81.3776,25874.0
2024-09-27 12:35:00,82.99,83.01,82.96,82.98,25064.0,81.3776,81.3972,81.3482,81.3678,25064.0
2024-09-27 12:40:00,82.98,82.99,82.95,82.97,23980.0,81.3678,81.3776,81.3384,81.358,23980.0
2024-09-27 12:45:00,82.97,82.98,82.95,82.95,31915.0,81.358,81.3678,81.3384,81.3384,31915.0
2024-09-27 12:50:00,82.95,82.97,82.94,82.95,30999.0,81.3384,81.358,81.3286,81.3384,30999.0
2024-09-27 12:55:00,82.95,82.99,82.94,82.98,31313.0,81.3384,81.3776,81.3286,81.3678,31313.0
2024-09-27 13:00:00,82.98,83.02,82.98,83.0,28665.0,81.3678,81.4071,81.3678,81.3874,28665.0
2024-09-27 13:05:00,83.0,83.01,82.94,82.96,78823.0,81.3874,81.3972,81.3286,81.3482,78823.0
2024-09-27 13:10:00,82.96,83.03,82.95,83.02,27944.0,81.3482,81.4169,81.3384,81.4071,27944.0
2024-09-27 13:15:00,83.02,83.06,83.01,83.05,33030.0,81.4071,81.4463,81.3972,81.4365,33030.0
2024-09-27 13:20:00,83.06,83.07,83.03,83.06,119616.0,81.4463,81.4561,81.4169,81.4463,119616.0
2024-09-27 13:25:00,83.06,83.1,83.05,83.08,24820.0,81.4463,81.4855,81.4365,81.4659,24820.0
2024-09-27 13:30:00,83.09,83.11,83.05,83.07,102001.0,81.4757,81.4953,81.4365,81.4561,102001.0
2024-09-27 13:35:00,83.06,83.09,83.05,83.09,85608.0,81.4463,81.4757,81.4365,81.4757,85608.0
2024-09-27 13:40:00,83.09,83.12,83.08,83.1,91634.0,81.4757,81.5051,81.4659,81.4855,91634.0
2024-09-27 13:45:00,83.1,83.15,83.09,83.14,77272.0,81.4855,81.5345,81.4757,81.5247,77272.0
2024-09-27 13:50:00,83.13,83.14,83.06,83.06,91400.0,81.5149,81.5247,81.4463,81.4463,91400.0
2024-09-27 13:55:00,83.06,83.08,83.03,83.07,82188.0,81.4463,81.4659,81.4169,81.4561,82188.0
2024-09-27 14:00:00,83.07,83.1,83.03,83.04,33149.0,81.4561,81.4855,81.4169,81.4267,33149.0
2024-09-27 14:05:00,83.05,83.09,83.03,83.08,17070.0,81.4365,81.4757,81.4169,81.4659,17070.0
2024-09-27 14:10:00,83.08,83.09,83.04,83.05,12175.0,81.4659,81.4757,81.4267,81.4365,12175.0
2024-09-27 14:15:00,83.05,83.07,83.04,83.06,17204.0,81.4365,81.4561,81.4267,81.4463,17204.0
2024-09-27 14:20:00,83.06,83.07,83.02,83.04,41015.0,81.4463,81.4561,81.4071,81.4267,41015.0
2024-09-27 14:25:00,83.05,83.08,83.04,83.08,40967.0,81.4365,81.4659,81.4267,81.4659,40967.0
2024-09-27 14:30:00,83.09,83.1,83.0,83.01,69453.0,81.4757,81.4855,81.3874,81.3972,69453.0
2024-09-27 14:35:00,83.01,83.04,82.98,83.03,13391.0,81.3972,81.4267,81.3678,81.4169,13391.0
2024-09-27 14:40:00,83.03,83.06,83.0,83.05,27213.0,81.4169,81.4463,81.3874,81.4365,27213.0
2024-09-27 14:45:00,83.05,83.09,83.05,83.09,30531.0,81.4365,81.4757,81.4365,81.4757,30531.0
2024-09-27 14:50:00,83.09,83.1,83.05,83.08,52756.0,81.4757,81.4855,81.4365,81.4659,52756.0
2024-09-27 14:55:00,83.09,83.14,83.08,83.13,58013.0,81.4757,81.5247,81.4659,81.5149,58013.0
2024-09-27 15:00:00,83.13,83.17,83.13,83.16,55462.0,81.5149,81.5541,81.5149,81.5443,55462.0
2024-09-27 15:05:00,83.16,83.2,83.15,83.17,17074.0,81.5443,81.5836,81.5345,81.5541,17074.0
2024-09-27 15:10:00,83.17,83.18,83.13,83.16,33666.0,81.5541,81.5639,81.5149,81.5443,33666.0
2024-09-27 15:15:00,83.15,83.22,83.15,83.2,41789.0,81.5345,81.6032,81.5345,81.5836,41789.0
2024-09-27 15:20:00,83.2,83.22,83.18,83.2,36405.0,81.5836,81.6032,81.5639,81.5836,36405.0
2024-09-27 15:25:00,83.2,83.21,83.17,83.19,31111.0,81.5836,81.5934,81.5541,81.5738,31111.0
2024-09-27 15:30:00,83.19,83.22,83.18,83.22,47679.0,81.5738,81.6032,81.5639,81.6032,47679.0
2024-09-27 15:35:00,83.21,83.25,83.18,83.19,177964.0,81.5934,81.6326,81.5639,81.5738,177964.0
2024-09-27 15:40:00,83.19,83.19,83.1,83.11,120897.0,81.5738,81.5738,81.4855,81.4953,120897.0
2024-09-27 15:45:00,83.12,83.13,83.08,83.11,97536.0,81.5051,81.5149,81.4659,81.4953,97536.0
2024-09-27 15:50:00,83.1,83.16,83.04,83.07,172956.0,81.4855,81.5443,81.4267,81.4561,172956.0
2024-09-27 15:55:00,83.07,83.08,83.0,83.02,607938.0,81.4561,81.4659,81.3874,81.4071,607938.0
2024-09-30 09:30:00,83.4,83.48,83.32,83.33,320836.0,81.7797,81.8581,81.7012,81.711,320836.0
2024-09-30 09:35:00,83.33,83.39,83.11,83.12,162562.0,81.711,81.7699,81.4953,81.5051,162562.0
2024-09-30 09:40:00,83.13,83.21,83.12,83.15,155436.0,81.5149,81.5934,81.5051,81.5345,155436.0
2024-09-30 09:45:00,83.14,83.14,82.98,83.05,137698.0,81.5247,81.5247,81.3678,81.4365,137698.0
2024-09-30 09:50:00,83.05,83.15,82.97,83.14,102157.0,81.4365,81.5345,81.358,81.5247,102157.0
2024-09-30 09:55:00,83.14,83.26,83.07,83.24,103085.0,81.5247,81.6424,81.4561,81.6228,103085.0
2024-09-30 10:00:00,83.25,83.25,83.15,83.16,91700.0,81.6326,81.6326,81.5345,81.5443,91700.0
2024-09-30 10:05:00,83.17,83.27,83.15,83.23,50874.0,81.5541,81.6522,81.5345,81.613,50874.0
2024-09-30 10:10:00,83.24,83.26,83.15,83.2,165445.0,81.6228,81.6424,81.5345,81.5836,165445.0
2024-09-30 10:15:00,83.2,83.26,83.15,83.16,112524.0,81.5836,81.6424,81.5345,81.5443,112524.0
2024-09-30 10:20:00,83.15,83.16,83.1,83.15,50729.0,81.5345,81.5443,81.4855,81.5345,50729.0
2024-09-30 10:25:00,83.14,83.17,83.12,83.13,62849.0,81.5247,81.5541,81.5051,81.5149,62849.0
2024-09-30 10:30:00,83.14,83.16,83.1,83.13,79571.0,81.5247,81.5443,81.4855,81.5149,79571.0
2024-09-30 10:35:00,83.12,83.19,83.1,83.17,90474.0,81.5051,81.5738,81.4855,81.5541,90474.0
2024-09-30 10:40:00,83.18,83.24,83.15,83.23,150384.0,81.5639,81.6228,81.5345,81.613,150384.0
2024-09-30 10:45:00,83.22,83.26,83.21,83.24,159551.0,81.6032,81.6424,81.5934,81.6228,159551.0
2024-09-30 10:50:00,83.23,83.24,83.17,83.19,96140.0,81.613,81.6228,81.5541,81.5738,96140.0
2024-09-30 10:55:00,83.2,83.25,83.18,83.19,65184.0,81.5836,81.6326,81.5639,81.5738,65184.0
2024-09-30 11:00:00,83.19,83.23,83.14,83.15,83549.0,81.5738,81.613,81.5247,81.5345,83549.0
2024-09-30 11:05:00,83.15,83.15,83.07,83.09,82251.0,81.5345,81.5345,81.4561,81.4757,82251.0
2024-09-30 11:10:00,83.09,83.1,83.04,83.05,33135.0,81.4757,81.4855,81.4267,81.4365,33135.0
2024-09-30 11:15:00,83.05,83.06,83.0,83.02,46873.0,81.4365,81.4463,81.3874,81.4071,46873.0
2024-09-30 11:20:00,83.02,83.04,82.95,82.97,56767.0,81.4071,81.4267,81.3384,81.358,56767.0
2024-09-30 11:25:00,82.98,82.98,82.89,82.9,64995.0,81.3678,81.3678,81.2796,81.2894,64995.0
2024-09-30 11:30:00,82.9,83.0,82.9,83.0,35098.0,81.2894,81.3874,81.2894,81.3874,35098.0
2024-09-30 11:35:00,83.0,83.01,82.92,82.94,29364.0,81.3874,81.3972,81.309,81.3286,29364.0
2024-09-30 11:40:00,82.93,82.94,82.88,82.9,36000.0,81.3188,81.3286,81.2698,81.2894,36000.0
2024-09-30 11:45:00,82.91,82.93,82.85,82.86,34583.0,81.2992,81.3188,81.2404,81.2502,34583.0
2024-09-30 11:50:00,82.85,82.89,82.84,82.87,27887.0,81.2404,81.2796,81.2306,81.26,27887.0
2024-09-30 11:55:00,82.87,82.9,82.86,82.9,40355.0,81.26,81.2894,81.2502,81.2894,40355.0
2024-09-30 12:00:00,82.9,82.91,82.86,82.87,35683.0,81.2894,81.2992,81.2502,81.26,35683.0
2024-09-30 12:05:00,82.87,82.93,82.86,82.9,41689.0,81.26,81.3188,81.2502,81.2894,41689.0
2024-09-30 12:10:00,82.9,82.92,82.85,82.89,29030.0,81.2894,81.309,81.2404,81.2796,29030.0
2024-09-30 12:15:00,82.89,82.89,82.84,82.86,27053.0,81.2796,81.2796,81.2306,81.2502,27053.0
2024-09-30 12:20:00,82.86,82.9,82.85,82.88,91738.0,81.2502,81.2894,81.2404,81.2698,91738.0
2024-09-30 12:25:00,82.88,82.9,82.87,82.88,15137.0,81.2698,81.2894,81.26,81.2698,15137.0
2024-09-30 12:30:00,82.88,82.88,82.78,82.81,30492.0,81.2698,81.2698,81.1717,81.2011,30492.0
2024-09-30 12:35:00,82.81,82.89,82.81,82.89,27121.0,81.2011,81.2796,81.2011,81.2796,27121.0
2024-09-30 12:40:00,82.89,82.89,82.85,82.88,24500.0,81.2796,81.2796,81.2404,81.2698,24500.0
2024-09-30 12:45:00,82.88,82.9,82.82,82.84,27488.0,81.2698,81.2894,81.2109,81.2306,27488.0
2024-09-30 12:50:00,82.83,82.85,82.81,82.84,56604.0,81.2207,81.2404,81.2011,81.2306,56604.0
2024-09-30 12:55:00,82.85,82.87,82.85,82.86,14408.0,81.2404,81.26,81.2404,81.2502,14408.0
2024-09-30 13:00:00,82.85,82.86,82.84,82.85,24164.0,81.2404,81.2502,81.2306,81.2404,24164.0
2024-09-30 13:05:00,82.85,82.91,82.85,82.91,17605.0,81.2404,81.2992,81.2404,81.2992,17605.0
2024-09-30 13:10:00,82.91,82.91,82.87,82.91,86255.0,81.2992,81.2992,81.26,81.2992,86255.0
2024-09-30 13:15:00,82.91,82.98,82.91,82.98,27905.0,81.2992,81.3678,81.2992,81.3678,27905.0
2024-09-30 13:20:00,82.97,83.0,82.95,83.0,33672.0,81.358,81.3874,81.3384,81.3874,33672.0
2024-09-30 13:25:00,82.99,82.99,82.95,82.97,26169.0,81.3776,81.3776,81.3384,81.358,26169.0
2024-09-30 13:30:00,82.96,83.0,82.93,82.98,28597.0,81.3482,81.3874,81.3188,81.3678,28597.0
2024-09-30 13:35:00,82.98,83.0,82.94,82.95,30861.0,81.3678,81.3874,81.3286,81.3384,30861.0
2024-09-30 13:40:00,82.96,83.0,82.96,82.98,18592.0,81.3482,81.3874,81.3482,81.3678,18592.0
2024-09-30 13:45:00,82.98,82.99,82.93,82.95,29261.0,81.3678,81.3776,81.3188,81.3384,29261.0
2024-09-30 13:50:00,82.95,82.97,82.9,82.91,21003.0,81.3384,81.358,81.2894,81.2992,21003.0
2024-09-30 13:55:00,82.9,82.93,82.88,82.91,93248.0,81.2894,81.3188,81.2698,81.2992,93248.0
2024-09-30 14:00:00,82.91,82.91,82.85,82.88,37283.0,81.2992,81.2992,81.2404,81.2698,37283.0
2024-09-30 14:05:00,82.88,82.93,82.87,82.93,84351.0,81.2698,81.3188,81.26,81.3188,84351.0
2024-09-30 14:10:00,82.92,82.93,82.89,82.9,54027.0,81.309,81.3188,81.2796,81.2894,54027.0
2024-09-30 14:15:00,82.9,82.9,82.84,82.84,42100.0,81.2894,81.2894,81.2306,81.2306,42100.0
2024-09-30 14:20:00,82.83,82.83,82.68,82.71,72364.0,81.2207,81.2207,81.0737,81.1031,72364.0
2024-09-30 14:25:00,82.71,82.84,82.7,82.84,132045.0,81.1031,81.2306,81.0933,81.2306,132045.0
2024-09-30 14:30:00,82.84,82.92,82.78,82.89,117457.0,81.2306,81.309,81.1717,81.2796,117457.0
2024-09-30 14:35:00,82.88,82.95,82.87,82.91,43855.0,81.2698,81.3384,81.26,81.2992,43855.0
2024-09-30 14:40:00,82.91,82.96,82.9,82.95,92698.0,81.2992,81.3482,81.2894,81.3384,92698.0
2024-09-30 14:45:00,82.95,82.98,82.91,82.92,45145.0,81.3384,81.3678,81.2992,81.309,45145.0
2024-09-30 14:50:00,82.92,82.96,82.87,82.92,42810.0,81.309,81.3482,81.26,81.309,42810.0
2024-09-30 14:55:00,82.93,82.93,82.85,82.87,29388.0,81.3188,81.3188,81.2404,81.26,29388.0
2024-09-30 15:00:00,82.86,82.86,82.79,82.84,62249.0,81.2502,81.2502,81.1815,81.2306,62249.0
2024-09-30 15:05:00,82.84,82.88,82.84,82.87,42468.0,81.2306,81.2698,81.2306,81.26,42468.0
2024-09-30 15:10:00,82.87,82.89,82.85,82.88,47861.0,81.26,81.2796,81.2404,81.2698,47861.0
2024-09-30 15:15:00,82.88,82.96,82.87,82.95,53350.0,81.2698,81.3482,81.26,81.3384,53350.0
2024-09-30 15:20:00,82.95,82.97,82.91,82.92,65124.0,81.3384,81.358,81.2992,81.309,65124.0
2024-09-30 15:25:00,82.92,82.94,82.9,82.92,37791.0,81.309,81.3286,81.2894,81.309,37791.0
2024-09-30 15:30:00,82.91,82.96,82.91,82.95,73172.0,81.2992,81.3482,81.2992,81.3384,73172.0
2024-09-30 15:35:00,82.95,83.05,82.95,83.02,59534.0,81.3384,81.4365,81.3384,81.4071,59534.0
2024-09-30 15:40:00,83.02,83.04,82.99,83.03,122941.0,81.4071,81.4267,81.3776,81.4169,122941.0
2024-09-30 15:45:00,83.03,83.1,83.02,83.05,321098.0,81.4169,81.4855,81.4071,81.4365,321098.0
2024-09-30 15:50:00,83.06,83.15,83.02,83.09,292179.0,81.4463,81.5345,81.4071,81.4757,292179.0
2024-09-30 15:55:00,83.09,83.11,82.97,83.02,740958.0,81.4757,81.4953,81.358,81.4071,740958.0
2024-10-01 09:30:00,83.03,83.11,82.71,82.73,269505.0,81.4169,81.4953,81.1031,81.1227,269505.0
2024-10-01 09:35:00,82.72,82.87,82.7,82.87,217702.0,81.1129,81.26,81.0933,81.26,217702.0
2024-10-01 09:40:00,82.86,82.93,82.75,82.8,169154.0,81.2502,81.3188,81.1423,81.1913,169154.0
2024-10-01 09:45:00,82.8,82.84,82.69,82.79,160859.0,81.1913,81.2306,81.0835,81.1815,160859.0
2024-10-01 09:50:00,82.8,82.88,82.76,82.82,169672.0,81.1913,81.2698,81.1521,81.2109,169672.0
2024-10-01 09:55:00,82.81,82.85,82.73,82.83,306240.0,81.2011,81.2404,81.1227,81.2207,306240.0
2024-10-01 10:00:00,82.82,82.89,82.71,82.79,275580.0,81.2109,81.2796,81.1031,81.1815,275580.0
2024-10-01 10:05:00,82.78,82.78,82.69,82.76,171632.0,81.1717,81.1717,81.0835,81.1521,171632.0
2024-10-01 10:10:00,82.75,82.85,82.69,82.83,196547.0,81.1423,81.2404,81.0835,81.2207,196547.0
2024-10-01 10:15:00,82.82,82.93,82.81,82.88,79263.0,81.2109,81.3188,81.2011,81.2698,79263.0
2024-10-01 10:20:00,82.87,83.0,82.87,82.93,209502.0,81.26,81.3874,81.26,81.3188,209502.0
2024-10-01 10:25:00,82.92,83.03,82.88,83.03,141229.0,81.309,81.4169,81.2698,81.4169,141229.0
2024-10-01 10:30:00,83.03,83.07,82.97,83.04,280904.0,81.4169,81.4561,81.358,81.4267,280904.0
2024-10-01 10:35:00,83.03,83.14,83.02,83.08,127274.0,81.4169,81.5247,81.4071,81.4659,127274.0
2024-10-01 10:40:00,83.08,83.12,82.99,83.01,156082.0,81.4659,81.5051,81.3776,81.3972,156082.0
2024-10-01 10:45:00,83.0,83.03,82.93,82.95,56952.0,81.3874,81.4169,81.3188,81.3384,56952.0
2024-10-01 10:50:00,82.95,82.99,82.86,82.86,194877.0,81.3384,81.3776,81.2502,81.2502,194877.0
2024-10-01 10:55:00,82.87,82.92,82.81,82.91,74073.0,81.26,81.309,81.2011,81.2992,74073.0
2024-10-01 11:00:00,82.9,82.9,82.82,82.89,105031.0,81.2894,81.2894,81.2109,81.2796,105031.0
2024-10-01 11:05:00,82.88,82.93,82.86,82.87,118115.0,81.2698,81.3188,81.2502,81.26,118115.0
2024-10-01 11:10:00,82.87,82.88,82.8,82.83,71114.0,81.26,81.2698,81.1913,81.2207,71114.0
2024-10-01 11:15:00,82.83,82.88,82.81,82.88,73723.0,81.2207,81.2698,81.2011,81.2698,73723.0
2024-10-01 11:20:00,82.9,82.94,82.85,82.93,105974.0,81.2894,81.3286,81.2404,81.3188,105974.0
2024-10-01 11:25:00,82.94,83.0,82.9,82.98,91883.0,81.3286,81.3874,81.2894,81.3678,91883.0
2024-10-01 11:30:00,82.98,83.0,82.92,82.95,121770.0,81.3678,81.3874,81.309,81.3384,121770.0
2024-10-01 11:35:00,82.95,82.99,82.92,82.99,87212.0,81.3384,81.3776,81.309,81.3776,87212.0
2024-10-01 11:40:00,82.99,83.01,82.94,82.94,96502.0,81.3776,81.3972,81.3286,81.3286,96502.0
2024-10-01 11:45:00,82.95,82.95,82.88,82.9,171747.0,81.3384,81.3384,81.2698,81.2894,171747.0
2024-10-01 11:50:00,82.89,82.92,82.88,82.92,59995.0,81.2796,81.309,81.2698,81.309,59995.0
2024-10-01 11:55:00,82.92,82.95,82.88,82.89,56891.0,81.309,81.3384,81.2698,81.2796,56891.0
2024-10-01 12:00:00,82.89,82.89,82.77,82.82,60328.0,81.2796,81.2796,81.1619,81.2109,60328.0
2024-10-01 12:05:00,82.82,82.85,82.75,82.76,56789.0,81.2109,81.2404,81.1423,81.1521,56789.0
2024-10-01 12:10:00,82.76,82.78,82.65,82.66,106268.0,81.1521,81.1717,81.0442,81.054,106268.0
2024-10-01 12:15:00,82.66,82.67,82.6,82.66,133289.0,81.054,81.0639,80.9952,81.054,133289.0
2024-10-01 12:20:00,82.65,82.7,82.63,82.65,43885.0,81.0442,81.0933,81.0246,81.0442,43885.0
2024-10-01 12:25:00,82.65,82.67,82.58,82.63,75047.0,81.0442,81.0639,80.9756,81.0246,75047.0
2024-10-01 12:30:00,82.62,82.66,82.51,82.56,167158.0,81.0148,81.054,80.907,80.956,167158.0
2024-10-01 12:35:00,82.57,82.6,82.53,82.55,57302.0,80.9658,80.9952,80.9266,80.9462,57302.0
2024-10-01 12:40:00,82.55,82.58,82.53,82.55,119299.0,80.9462,80.9756,80.9266,80.9462,119299.0
2024-10-01 12:45:00,82.55,82.58,82.47,82.52,102943.0,80.9462,80.9756,80.8677,80.9168,102943.0
2024-10-01 12:50:00,82.52,82.66,82.52,82.61,117618.0,80.9168,81.054,80.9168,81.005,117618.0
2024-10-01 12:55:00,82.61,82.63,82.5,82.59,249138.0,81.005,81.0246,80.8972,80.9854,249138.0
2024-10-01 13:00:00,82.59,82.59,82.49,82.52,68585.0,80.9854,80.9854,80.8874,80.9168,68585.0
2024-10-01 13:05:00,82.53,82.57,82.51,82.56,91288.0,80.9266,80.9658,80.907,80.956,91288.0
2024-10-01 13:10:00,82.56,82.58,82.52,82.53,70327.0,80.956,80.9756,80.9168,80.9266,70327.0
2024-10-01 13:15:00,82.53,82.54,82.49,82.53,105367.0,80.9266,80.9364,80.8874,80.9266,105367.0
2024-10-01 13:20:00,82.53,82.57,82.48,82.5,115263.0,80.9266,80.9658,80.8775,80.8972,115263.0
2024-10-01 13:25:00,82.5,82.54,82.46,82.51,138097.0,80.8972,80.9364,80.8579,80.907,138097.0
2024-10-01 13:30:00,82.51,82.62,82.48,82.58,173701.0,80.907,81.0148,80.8775,80.9756,173701.0
2024-10-01 13:35:00,82.56,82.59,82.53,82.56,136990.0,80.956,80.9854,80.9266,80.956,136990.0
2024-10-01 13:40:00,82.56,82.63,82.55,82.62,87275.0,80.956,81.0246,80.9462,81.0148,87275.0
2024-10-01 13:45:00,82.61,82.64,82.57,82.57,63159.0,81.005,81.0344,80.9658,80.9658,63159.0
2024-10-01 13:50:00,82.58,82.62,82.56,82.62,156703.0,80.9756,81.0148,80.956,81.0148,156703.0
2024-10-01 13:55:00,82.63,82.69,82.62,82.67,96146.0,81.0246,81.0835,81.0148,81.0639,96146.0
2024-10-01 14:00:00,82.66,82.72,82.65,82.7,119507.0,81.054,81.1129,81.0442,81.0933,119507.0
2024-10-01 14:05:00,82.7,82.76,82.69,82.74,79489.0,81.0933,81.1521,81.0835,81.1325,79489.0
2024-10-01 14:10:00,82.73,82.76,82.71,82.73,85578.0,81.1227,81.1521,81.1031,81.1227,85578.0
2024-10-01 14:15:00,82.73,82.85,82.72,82.81,306126.0,81.1227,81.2404,81.1129,81.2011,306126.0
2024-10-01 14:20:00,82.82,82.83,82.8,82.83,126736.0,81.2109,81.2207,81.1913,81.2207,126736.0
2024-10-01 14:25:00,82.82,82.82,82.75,82.81,101888.0,81.2109,81.2109,81.1423,81.2011,101888.0
2024-10-01 14:30:00,82.81,82.86,82.81,82.84,84184.0,81.2011,81.2502,81.2011,81.2306,84184.0
2024-10-01 14:35:00,82.85,82.86,82.82,82.86,76764.0,81.2404,81.2502,81.2109,81.2502,76764.0
2024-10-01 14:40:00,82.86,82.9,82.83,82.86,78029.0,81.2502,81.2894,81.2207,81.2502,78029.0
2024-10-01 14:45:00,82.86,82.88,82.85,82.87,110203.0,81.2502,81.2698,81.2404,81.26,110203.0
2024-10-01 14:50:00,82.87,82.94,82.86,82.92,126083.0,81.26,81.3286,81.2502,81.309,126083.0
2024-10-01 14:55:00,82.92,82.94,82.91,82.93,152379.0,81.309,81.3286,81.2992,81.3188,152379.0
2024-10-01 15:00:00,82.92,82.94,82.84,82.84,209043.0,81.309,81.3286,81.2306,81.2306,209043.0
2024-10-01 15:05:00,82.84,82.85,82.81,82.83,122088.0,81.2306,81.2404,81.2011,81.2207,122088.0
2024-10-01 15:10:00,82.84,82.85,82.75,82.79,132307.0,81.2306,81.2404,81.1423,81.1815,132307.0
2024-10-01 15:15:00,82.79,82.81,82.77,82.81,74186.0,81.1815,81.2011,81.1619,81.2011,74186.0
2024-10-01 15:20:00,82.81,82.88,82.8,82.85,96741.0,81.2011,81.2698,81.1913,81.2404,96741.0
2024-10-01 15:25:00,82.86,82.89,82.83,82.83,105983.0,81.2502,81.2796,81.2207,81.2207,105983.0
2024-10-01 15:30:00,82.84,82.92,82.81,82.88,170902.0,81.2306,81.309,81.2011,81.2698,170902.0
2024-10-01 15:35:00,82.87,82.89,82.82,82.88,114753.0,81.26,81.2796,81.2109,81.2698,114753.0
2024-10-01 15:40:00,82.88,82.91,82.85,82.87,251854.0,81.2698,81.2992,81.2404,81.26,251854.0
2024-10-01 15:45:00,82.86,82.86,82.8,82.82,284155.0,81.2502,81.2502,81.1913,81.2109,284155.0
2024-10-01 15:50:00,82.83,82.83,82.71,82.73,433562.0,81.2207,81.2207,81.1031,81.1227,433562.0
2024-10-01 15:55:00,82.74,82.77,82.69,82.73,1393704.0,81.1325,81.1619,81.0835,81.1227,1393704.0
2024-10-02 09:30:00,82.44,82.51,81.94,82.0,357280.0,80.8383,80.907,80.348,80.4069,357280.0
2024-10-02 09:35:00,82.01,82.15,81.98,81.99,175310.0,80.4167,80.554,80.3873,80.3971,175310.0
2024-10-02 09:40:00,81.98,82.11,81.91,82.07,250449.0,80.3873,80.5147,80.3186,80.4755,250449.0
2024-10-02 09:45:00,82.08,82.29,82.07,82.29,125416.0,80.4853,80.6912,80.4755,80.6912,125416.0
2024-10-02 09:50:00,82.28,82.38,82.27,82.31,103087.0,80.6814,80.7795,80.6716,80.7108,103087.0
2024-10-02 09:55:00,82.32,82.36,82.18,82.18,225613.0,80.7207,80.7599,80.5834,80.5834,225613.0
2024-10-02 10:00:00,82.19,82.19,82.01,82.04,152477.0,80.5932,80.5932,80.4167,80.4461,152477.0
2024-10-02 10:05:00,82.04,82.07,81.94,81.98,225154.0,80.4461,80.4755,80.348,80.3873,225154.0
2024-10-02 10:10:00,81.98,82.1,81.96,82.1,105102.0,80.3873,80.5049,80.3676,80.5049,105102.0
2024-10-02 10:15:00,82.09,82.12,81.99,82.0,171940.0,80.4951,80.5245,80.3971,80.4069,171940.0
2024-10-02 10:20:00,82.01,82.05,81.93,81.98,55117.0,80.4167,80.4559,80.3382,80.3873,55117.0
2024-10-02 10:25:00,81.97,82.02,81.94,81.98,46767.0,80.3775,80.4265,80.348,80.3873,46767.0
2024-10-02 10:30:00,81.98,82.12,81.97,82.11,69817.0,80.3873,80.5245,80.3775,80.5147,69817.0
2024-10-02 10:35:00,82.1,82.16,82.09,82.14,59089.0,80.5049,80.5638,80.4951,80.5442,59089.0
2024-10-02 10:40:00,82.14,82.17,82.12,82.16,45367.0,80.5442,80.5736,80.5245,80.5638,45367.0
2024-10-02 10:45:00,82.16,82.18,82.12,82.18,50878.0,80.5638,80.5834,80.5245,80.5834,50878.0
2024-10-02 10:50:00,82.19,82.19,82.11,82.15,170553.0,80.5932,80.5932,80.5147,80.554,170553.0
2024-10-02 10:55:00,82.16,82.2,82.11,82.12,130193.0,80.5638,80.603,80.5147,80.5245,130193.0
2024-10-02 11:00:00,82.12,82.12,82.05,82.09,64948.0,80.5245,80.5245,80.4559,80.4951,64948.0
2024-10-02 11:05:00,82.09,82.1,82.01,82.02,79499.0,80.4951,80.5049,80.4167,80.4265,79499.0
2024-10-02 11:10:00,82.01,82.04,81.89,81.9,174456.0,80.4167,80.4461,80.299,80.3088,174456.0
2024-10-02 11:15:00,81.9,81.99,81.89,81.99,79516.0,80.3088,80.3971,80.299,80.3971,79516.0
2024-10-02 11:20:00,81.99,82.01,81.92,81.95,40308.0,80.3971,80.4167,80.3284,80.3578,40308.0
2024-10-02 11:25:00,81.95,82.09,81.94,82.08,110056.0,80.3578,80.4951,80.348,80.4853,110056.0
2024-10-02 11:30:00,82.09,82.14,82.05,82.07,47022.0,80.4951,80.5442,80.4559,80.4755,47022.0
2024-10-02 11:35:00,82.06,82.08,82.03,82.05,71589.0,80.4657,80.4853,80.4363,80.4559,71589.0
2024-10-02 11:40:00,82.05,82.15,82.03,82.15,36946.0,80.4559,80.554,80.4363,80.554,36946.0
2024-10-02 11:45:00,82.15,82.17,82.12,82.13,39901.0,80.554,80.5736,80.5245,80.5343,39901.0
2024-10-02 11:50:00,82.13,82.14,82.08,82.12,40366.0,80.5343,80.5442,80.4853,80.5245,40366.0
2024-10-02 11:55:00,82.12,82.15,82.1,82.1,46164.0,80.5245,80.554,80.5049,80.5049,46164.0
2024-10-02 12:00:00,82.09,82.11,82.06,82.07,23087.0,80.4951,80.5147,80.4657,80.4755,23087.0
2024-10-02 12:05:00,82.06,82.07,82.0,82.03,40925.0,80.4657,80.4755,80.4069,80.4363,40925.0
2024-10-02 12:10:00,82.03,82.07,82.02,82.03,33924.0,80.4363,80.4755,80.4265,80.4363,33924.0
2024-10-02 12:15:00,82.02,82.02,81.97,82.01,32817.0,80.4265,80.4265,80.3775,80.4167,32817.0
2024-10-02 12:20:00,82.0,82.04,81.98,82.04,59114.0,80.4069,80.4461,80.3873,80.4461,59114.0
2024-10-02 12:25:00,82.04,82.11,82.04,82.09,61161.0,80.4461,80.5147,80.4461,80.4951,61161.0
2024-10-02 12:30:00,82.08,82.08,82.02,82.03,40825.0,80.4853,80.4853,80.4265,80.4363,40825.0
2024-10-02 12:35:00,82.03,82.06,82.02,82.04,55393.0,80.4363,80.4657,80.4265,80.4461,55393.0
2024-10-02 12:40:00,82.04,82.05,82.01,82.03,34960.0,80.4461,80.4559,80.4167,80.4363,34960.0
2024-10-02 12:45:00,82.02,82.05,82.0,82.03,205683.0,80.4265,80.4559,80.4069,80.4363,205683.0
2024-10-02 12:50:00,82.03,82.05,82.0,82.01,46367.0,80.4363,80.4559,80.4069,80.4167,46367.0
2024-10-02 12:55:00,82.01,82.02,81.96,81.97,32525.0,80.4167,80.4265,80.3676,80.3775,32525.0
2024-10-02 13:00:00,81.96,81.99,81.94,81.95,58197.0,80.3676,80.3971,80.348,80.3578,58197.0
2024-10-02 13:05:00,81.95,81.95,81.89,81.91,42673.0,80.3578,80.3578,80.299,80.3186,42673.0
2024-10-02 13:10:00,81.91,81.94,81.9,81.91,44610.0,80.3186,80.348,80.3088,80.3186,44610.0
2024-10-02 13:15:00,81.91,81.94,81.9,81.92,47999.0,80.3186,80.348,80.3088,80.3284,47999.0
2024-10-02 13:20:00,81.92,81.94,81.88,81.89,80622.0,80.3284,80.348,80.2892,80.299,80622.0
2024-10-02 13:25:00,81.88,81.96,81.87,81.92,98963.0,80.2892,80.3676,80.2794,80.3284,98963.0
2024-10-02 13:30:00,81.92,81.95,81.91,81.95,74303.0,80.3284,80.3578,80.3186,80.3578,74303.0
2024-10-02 13:35:00,81.95,81.98,81.93,81.98,79848.0,80.3578,80.3873,80.3382,80.3873,79848.0
2024-10-02 13:40:00,81.98,81.99,81.95,81.98,48741.0,80.3873,80.3971,80.3578,80.3873,48741.0
2024-10-02 13:45:00,81.98,82.05,81.97,82.05,63751.0,80.3873,80.4559,80.3775,80.4559,63751.0
2024-10-02 13:50:00,82.05,82.05,82.01,82.04,73648.0,80.4559,80.4559,80.4167,80.4461,73648.0
2024-10-02 13:55:00,82.04,82.05,81.99,82.0,63286.0,80.4461,80.4559,80.3971,80.4069,63286.0
2024-10-02 14:00:00,82.0,82.05,82.0,82.01,46385.0,80.4069,80.4559,80.4069,80.4167,46385.0
2024-10-02 14:05:00,82.02,82.04,82.01,82.02,47526.0,80.4265,80.4461,80.4167,80.4265,47526.0
2024-10-02 14:10:00,82.02,82.04,81.99,82.0,58177.0,80.4265,80.4461,80.3971,80.4069,58177.0
2024-10-02 14:15:00,82.0,82.02,81.98,82.01,45014.0,80.4069,80.4265,80.3873,80.4167,45014.0
2024-10-02 14:20:00,82.0,82.0,81.94,81.95,58970.0,80.4069,80.4069,80.348,80.3578,58970.0
2024-10-02 14:25:00,81.95,81.96,81.89,81.92,112382.0,80.3578,80.3676,80.299,80.3284,112382.0
2024-10-02 14:30:00,81.92,81.95,81.91,81.92,77679.0,80.3284,80.3578,80.3186,80.3284,77679.0
2024-10-02 14:35:00,81.92,81.93,81.86,81.88,94078.0,80.3284,80.3382,80.2696,80.2892,94078.0
2024-10-02 14:40:00,81.89,81.92,81.88,81.92,60687.0,80.299,80.3284,80.2892,80.3284,60687.0
2024-10-02 14:45:00,81.92,81.95,81.91,81.92,71648.0,80.3284,80.3578,80.3186,80.3284,71648.0
2024-10-02 14:50:00,81.92,81.96,81.92,81.93,54535.0,80.3284,80.3676,80.3284,80.3382,54535.0
2024-10-02 14:55:00,81.93,81.94,81.91,81.92,72084.0,80.3382,80.348,80.3186,80.3284,72084.0
2024-10-02 15:00:00,81.93,81.99,81.93,81.98,77307.0,80.3382,80.3971,80.3382,80.3873,77307.0
2024-10-02 15:05:00,81.98,82.0,81.93,81.96,74242.0,80.3873,80.4069,80.3382,80.3676,74242.0
2024-10-02 15:10:00,81.95,82.02,81.95,82.0,130204.0,80.3578,80.4265,80.3578,80.4069,130204.0
2024-10-02 15:15:00,82.0,82.05,81.98,82.04,64093.0,80.4069,80.4559,80.3873,80.4461,64093.0
2024-10-02 15:20:00,82.04,82.04,82.02,82.04,83385.0,80.4461,80.4461,80.4265,80.4461,83385.0
2024-10-02 15:25:00,82.03,82.07,82.01,82.02,126602.0,80.4363,80.4755,80.4167,80.4265,126602.0
2024-10-02 15:30:00,82.01,82.01,81.89,81.9,128735.0,80.4167,80.4167,80.299,80.3088,128735.0
2024-10-02 15:35:00,81.9,81.94,81.89,81.91,136758.0,80.3088,80.348,80.299,80.3186,136758.0
2024-10-02 15:40:00,81.9,81.93,81.87,81.9,196953.0,80.3088,80.3382,80.2794,80.3088,196953.0
2024-10-02 15:45:00,81.9,81.96,81.89,81.92,189852.0,80.3088,80.3676,80.299,80.3284,189852.0
2024-10-02 15:50:00,81.93,82.01,81.92,81.97,353441.0,80.3382,80.4167,80.3284,80.3775,353441.0
2024-10-02 15:55:00,81.97,82.06,81.97,82.03,915655.0,80.3775,80.4657,80.3775,80.4363,915655.0
2024-10-03 09:30:00,81.69,81.81,81.55,81.6,267895.0,80.1029,80.2206,79.9656,80.0146,267895.0
2024-10-03 09:35:00,81.59,81.61,81.49,81.51,116857.0,80.0048,80.0244,79.9068,79.9264,116857.0
2024-10-03 09:40:00,81.52,81.54,81.28,81.29,164647.0,79.9362,79.9558,79.7009,79.7107,164647.0
2024-10-03 09:45:00,81.29,81.32,81.19,81.23,316260.0,79.7107,79.7401,79.6126,79.6518,316260.0
2024-10-03 09:50:00,81.25,81.28,81.07,81.11,202777.0,79.6714,79.7009,79.4949,79.5342,202777.0
2024-10-03 09:55:00,81.11,81.24,81.1,81.19,141536.0,79.5342,79.6616,79.5244,79.6126,141536.0
2024-10-03 10:00:00,81.2,81.37,81.14,81.36,237882.0,79.6224,79.7891,79.5636,79.7793,237882.0
2024-10-03 10:05:00,81.36,81.36,81.27,81.33,105242.0,79.7793,79.7793,79.6911,79.7499,105242.0
2024-10-03 10:10:00,81.34,81.47,81.28,81.3,106842.0,79.7597,79.8872,79.7009,79.7205,106842.0
2024-10-03 10:15:00,81.31,81.39,81.26,81.34,66008.0,79.7303,79.8087,79.6812,79.7597,66008.0
2024-10-03 10:20:00,81.34,81.38,81.24,81.29,81502.0,79.7597,79.7989,79.6616,79.7107,81502.0
2024-10-03 10:25:00,81.28,81.35,81.25,81.29,41963.0,79.7009,79.7695,79.6714,79.7107,41963.0
2024-10-03 10:30:00,81.3,81.4,81.24,81.39,62962.0,79.7205,79.8185,79.6616,79.8087,62962.0
2024-10-03 10:35:00,81.39,81.47,81.38,81.46,61933.0,79.8087,79.8872,79.7989,79.8774,61933.0
2024-10-03 10:40:00,81.47,81.48,81.26,81.31,120409.0,79.8872,79.897,79.6812,79.7303,120409.0
2024-10-03 10:45:00,81.31,81.41,81.3,81.33,45653.0,79.7303,79.8283,79.7205,79.7499,45653.0
2024-10-03 10:50:00,81.33,81.37,81.3,81.37,65511.0,79.7499,79.7891,79.7205,79.7891,65511.0
2024-10-03 10:55:00,81.37,81.41,81.26,81.28,52038.0,79.7891,79.8283,79.6812,79.7009,52038.0
2024-10-03 11:00:00,81.28,81.28,81.18,81.24,87325.0,79.7009,79.7009,79.6028,79.6616,87325.0
2024-10-03 11:05:00,81.25,81.32,81.25,81.29,40193.0,79.6714,79.7401,79.6714,79.7107,40193.0
2024-10-03 11:10:00,81.27,81.27,81.2,81.23,33131.0,79.6911,79.6911,79.6224,79.6518,33131.0
2024-10-03 11:15:00,81.23,81.28,81.23,81.27,45834.0,79.6518,79.7009,79.6518,79.6911,45834.0
2024-10-03 11:20:00,81.27,81.3,81.22,81.29,63249.0,79.6911,79.7205,79.642,79.7107,63249.0
2024-10-03 11:25:00,81.28,81.28,81.21,81.27,47666.0,79.7009,79.7009,79.6322,79.6911,47666.0
2024-10-03 11:30:00,81.28,81.39,81.28,81.38,31415.0,79.7009,79.8087,79.7009,79.7989,31415.0
2024-10-03 11:35:00,81.38,81.43,81.36,81.4,98405.0,79.7989,79.8479,79.7793,79.8185,98405.0
2024-10-03 11:40:00,81.4,81.48,81.39,81.45,69944.0,79.8185,79.897,79.8087,79.8676,69944.0
2024-10-03 11:45:00,81.46,81.5,81.45,81.48,41182.0,79.8774,79.9166,79.8676,79.897,41182.0
2024-10-03 11:50:00,81.48,81.51,81.42,81.44,50088.0,79.897,79.9264,79.8381,79.8578,50088.0
2024-10-03 11:55:00,81.44,81.45,81.4,81.42,22423.0,79.8578,79.8676,79.8185,79.8381,22423.0
2024-10-03 12:00:00,81.42,81.45,81.41,81.42,29950.0,79.8381,79.8676,79.8283,79.8381,29950.0
2024-10-03 12:05:00,81.41,81.42,81.34,81.34,24197.0,79.8283,79.8381,79.7597,79.7597,24197.0
2024-10-03 12:10:00,81.34,81.41,81.34,81.39,64395.0,79.7597,79.8283,79.7597,79.8087,64395.0
2024-10-03 12:15:00,81.39,81.39,81.31,81.33,49310.0,79.8087,79.8087,79.7303,79.7499,49310.0
2024-10-03 12:20:00,81.33,81.37,81.32,81.34,23467.0,79.7499,79.7891,79.7401,79.7597,23467.0
2024-10-03 12:25:00,81.34,81.35,81.28,81.28,41153.0,79.7597,79.7695,79.7009,79.7009,41153.0
2024-10-03 12:30:00,81.28,81.3,81.25,81.29,25009.0,79.7009,79.7205,79.6714,79.7107,25009.0
2024-10-03 12:35:00,81.29,81.3,81.24,81.25,22135.0,79.7107,79.7205,79.6616,79.6714,22135.0
2024-10-03 12:40:00,81.24,81.25,81.14,81.16,25740.0,79.6616,79.6714,79.5636,79.5832,25740.0
2024-10-03 12:45:00,81.15,81.17,81.11,81.12,38237.0,79.5734,79.593,79.5342,79.544,38237.0
2024-10-03 12:50:00,81.12,81.15,81.08,81.15,69326.0,79.544,79.5734,79.5047,79.5734,69326.0
2024-10-03 12:55:00,81.15,81.18,81.14,81.17,46898.0,79.5734,79.6028,79.5636,79.593,46898.0
2024-10-03 13:00:00,81.17,81.17,81.11,81.14,142275.0,79.593,79.593,79.5342,79.5636,142275.0
2024-10-03 13:05:00,81.14,81.15,81.1,81.1,59835.0,79.5636,79.5734,79.5244,79.5244,59835.0
2024-10-03 13:10:00,81.09,81.15,81.08,81.11,37586.0,79.5146,79.5734,79.5047,79.5342,37586.0
2024-10-03 13:15:00,81.1,81.11,81.07,81.08,32132.0,79.5244,79.5342,79.4949,79.5047,32132.0
2024-10-03 13:20:00,81.08,81.15,81.05,81.13,111723.0,79.5047,79.5734,79.4753,79.5538,111723.0
2024-10-03 13:25:00,81.13,81.2,81.12,81.13,116751.0,79.5538,79.6224,79.544,79.5538,116751.0
2024-10-03 13:30:00,81.13,81.18,81.12,81.18,49502.0,79.5538,79.6028,79.544,79.6028,49502.0
2024-10-03 13:35:00,81.17,81.19,81.15,81.16,53440.0,79.593,79.6126,79.5734,79.5832,53440.0
2024-10-03 13:40:00,81.15,81.16,81.09,81.16,82792.0,79.5734,79.5832,79.5146,79.5832,82792.0
2024-10-03 13:45:00,81.16,81.22,81.15,81.19,47202.0,79.5832,79.642,79.5734,79.6126,47202.0
2024-10-03 13:50:00,81.18,81.19,81.15,81.15,64383.0,79.6028,79.6126,79.5734,79.5734,64383.0
2024-10-03 13:55:00,81.15,81.19,81.14,81.19,43067.0,79.5734,79.6126,79.5636,79.6126,43067.0
2024-10-03 14:00:00,81.19,81.19,81.14,81.15,58376.0,79.6126,79.6126,79.5636,79.5734,58376.0
2024-10-03 14:05:00,81.15,81.2,81.15,81.18,40897.0,79.5734,79.6224,79.5734,79.6028,40897.0
2024-10-03 14:10:00,81.18,81.22,81.17,81.22,39781.0,79.6028,79.642,79.593,79.642,39781.0
2024-10-03 14:15:00,81.22,81.23,81.19,81.22,38467.0,79.642,79.6518,79.6126,79.642,38467.0
2024-10-03 14:20:00,81.22,81.22,81.17,81.21,85169.0,79.642,79.642,79.593,79.6322,85169.0
2024-10-03 14:25:00,81.22,81.26,81.21,81.23,40133.0,79.642,79.6812,79.6322,79.6518,40133.0
2024-10-03 14:30:00,81.24,81.29,81.2,81.28,47495.0,79.6616,79.7107,79.6224,79.7009,47495.0
2024-10-03 14:35:00,81.27,81.28,81.24,81.25,50713.0,79.6911,79.7009,79.6616,79.6714,50713.0
2024-10-03 14:40:00,81.25,81.26,81.22,81.24,36997.0,79.6714,79.6812,79.642,79.6616,36997.0
2024-10-03 14:45:00,81.23,81.24,81.2,81.24,154968.0,79.6518,79.6616,79.6224,79.6616,154968.0
2024-10-03 14:50:00,81.23,81.28,81.23,81.27,29409.0,79.6518,79.7009,79.6518,79.6911,29409.0
2024-10-03 14:55:00,81.27,81.28,81.2,81.2,84091.0,79.6911,79.7009,79.6224,79.6224,84091.0
2024-10-03 15:00:00,81.2,81.2,81.11,81.15,152089.0,79.6224,79.6224,79.5342,79.5734,152089.0
2024-10-03 15:05:00,81.14,81.14,81.08,81.14,47757.0,79.5636,79.5636,79.5047,79.5636,47757.0
2024-10-03 15:10:00,81.14,81.14,81.08,81.09,94852.0,79.5636,79.5636,79.5047,79.5146,94852.0
2024-10-03 15:15:00,81.09,81.12,81.08,81.11,61102.0,79.5146,79.544,79.5047,79.5342,61102.0
2024-10-03 15:20:00,81.1,81.12,81.07,81.11,105980.0,79.5244,79.544,79.4949,79.5342,105980.0
2024-10-03 15:25:00,81.1,81.15,81.1,81.15,234745.0,79.5244,79.5734,79.5244,79.5734,234745.0
2024-10-03 15:30:00,81.14,81.17,81.12,81.16,146769.0,79.5636,79.593,79.544,79.5832,146769.0
2024-10-03 15:35:00,81.16,81.21,81.15,81.2,130557.0,79.5832,79.6322,79.5734,79.6224,130557.0
2024-10-03 15:40:00,81.2,81.21,81.14,81.17,290211.0,79.6224,79.6322,79.5636,79.593,290211.0
2024-10-03 15:45:00,81.17,81.23,81.17,81.21,268744.0,79.593,79.6518,79.593,79.6322,268744.0
2024-10-03 15:50:00,81.21,81.24,81.15,81.2,611653.0,79.6322,79.6616,79.5734,79.6224,611653.0
2024-10-03 15:55:00,81.2,81.3,81.2,81.21,2021563.0,79.6224,79.7205,79.6224,79.6322,2021563.0
2024-10-04 09:30:00,81.03,81.44,80.95,81.38,873293.0,79.4557,79.8578,79.3773,79.7989,873293.0
2024-10-04 09:35:00,81.38,81.43,81.24,81.32,318080.0,79.7989,79.8479,79.6616,79.7401,318080.0
2024-10-04 09:40:00,81.32,81.42,81.32,81.39,99868.0,79.7401,79.8381,79.7401,79.8087,99868.0
2024-10-04 09:45:00,81.38,81.4,81.29,81.3,277719.0,79.7989,79.8185,79.7107,79.7205,277719.0
2024-10-04 09:50:00,81.3,81.38,81.29,81.32,182227.0,79.7205,79.7989,79.7107,79.7401,182227.0
2024-10-04 09:55:00,81.31,81.32,81.12,81.2,204441.0,79.7303,79.7401,79.544,79.6224,204441.0
2024-10-04 10:00:00,81.2,81.32,81.19,81.29,173964.0,79.6224,79.7401,79.6126,79.7107,173964.0
2024-10-04 10:05:00,81.3,81.42,81.29,81.38,537819.0,79.7205,79.8381,79.7107,79.7989,537819.0
2024-10-04 10:10:00,81.37,81.39,81.32,81.34,143446.0,79.7891,79.8087,79.7401,79.7597,143446.0
2024-10-04 10:15:00,81.35,81.44,81.33,81.34,150462.0,79.7695,79.8578,79.7499,79.7597,150462.0
2024-10-04 10:20:00,81.34,81.35,81.19,81.23,77767.0,79.7597,79.7695,79.6126,79.6518,77767.0
2024-10-04 10:25:00,81.24,81.28,81.18,81.24,54365.0,79.6616,79.7009,79.6028,79.6616,54365.0
2024-10-04 10:30:00,81.23,81.25,81.17,81.19,255108.0,79.6518,79.6714,79.593,79.6126,255108.0
2024-10-04 10:35:00,81.18,81.2,81.12,81.17,81671.0,79.6028,79.6224,79.544,79.593,81671.0
2024-10-04 10:40:00,81.15,81.28,81.13,81.26,117590.0,79.5734,79.7009,79.5538,79.6812,117590.0
2024-10-04 10:45:00,81.26,81.28,81.21,81.21,62905.0,79.6812,79.7009,79.6322,79.6322,62905.0
2024-10-04 10:50:00,81.21,81.3,81.2,81.25,63583.0,79.6322,79.7205,79.6224,79.6714,63583.0
2024-10-04 10:55:00,81.26,81.3,81.22,81.3,56993.0,79.6812,79.7205,79.642,79.7205,56993.0
2024-10-04 11:00:00,81.3,81.3,81.25,81.26,38546.0,79.7205,79.7205,79.6714,79.6812,38546.0
2024-10-04 11:05:00,81.26,81.37,81.25,81.36,66302.0,79.6812,79.7891,79.6714,79.7793,66302.0
2024-10-04 11:10:00,81.36,81.4,81.33,81.34,33912.0,79.7793,79.8185,79.7499,79.7597,33912.0
2024-10-04 11:15:00,81.33,81.36,81.31,81.33,34539.0,79.7499,79.7793,79.7303,79.7499,34539.0
2024-10-04 11:20:00,81.32,81.32,81.2,81.24,73108.0,79.7401,79.7401,79.6224,79.6616,73108.0
2024-10-04 11:25:00,81.23,81.28,81.18,81.27,39220.0,79.6518,79.7009,79.6028,79.6911,39220.0
2024-10-04 11:30:00,81.27,81.31,81.25,81.31,101803.0,79.6911,79.7303,79.6714,79.7303,101803.0
2024-10-04 11:35:00,81.3,81.37,81.28,81.37,180849.0,79.7205,79.7891,79.7009,79.7891,180849.0
2024-10-04 11:40:00,81.37,81.39,81.33,81.34,31050.0,79.7891,79.8087,79.7499,79.7597,31050.0
2024-10-04 11:45:00,81.34,81.36,81.29,81.33,44435.0,79.7597,79.7793,79.7107,79.7499,44435.0
2024-10-04 11:50:00,81.32,81.35,81.27,81.33,52805.0,79.7401,79.7695,79.6911,79.7499,52805.0
2024-10-04 11:55:00,81.32,81.33,81.28,81.29,50136.0,79.7401,79.7499,79.7009,79.7107,50136.0
2024-10-04 12:00:00,81.29,81.36,81.29,81.34,35076.0,79.7107,79.7793,79.7107,79.7597,35076.0
2024-10-04 12:05:00,81.35,81.36,81.24,81.24,32287.0,79.7695,79.7793,79.6616,79.6616,32287.0
2024-10-04 12:10:00,81.23,81.27,81.23,81.23,35484.0,79.6518,79.6911,79.6518,79.6518,35484.0
2024-10-04 12:15:00,81.23,81.28,81.23,81.27,30901.0,79.6518,79.7009,79.6518,79.6911,30901.0
2024-10-04 12:20:00,81.28,81.31,81.24,81.25,21999.0,79.7009,79.7303,79.6616,79.6714,21999.0
2024-10-04 12:25:00,81.24,81.26,81.21,81.25,34281.0,79.6616,79.6812,79.6322,79.6714,34281.0
2024-10-04 12:30:00,81.25,81.29,81.22,81.29,30983.0,79.6714,79.7107,79.642,79.7107,30983.0
2024-10-04 12:35:00,81.29,81.44,81.29,81.41,124517.0,79.7107,79.8578,79.7107,79.8283,124517.0
2024-10-04 12:40:00,81.41,81.5,81.38,81.49,40616.0,79.8283,79.9166,79.7989,79.9068,40616.0
2024-10-04 12:45:00,81.48,81.51,81.45,81.45,52626.0,79.897,79.9264,79.8676,79.8676,52626.0
2024-10-04 12:50:00,81.46,81.47,81.39,81.44,30697.0,79.8774,79.8872,79.8087,79.8578,30697.0
2024-10-04 12:55:00,81.44,81.47,81.41,81.43,41079.0,79.8578,79.8872,79.8283,79.8479,41079.0
2024-10-04 13:00:00,81.43,81.46,81.4,81.44,94015.0,79.8479,79.8774,79.8185,79.8578,94015.0
2024-10-04 13:05:00,81.43,81.44,81.38,81.39,67406.0,79.8479,79.8578,79.7989,79.8087,67406.0
2024-10-04 13:10:00,81.39,81.44,81.38,81.44,51274.0,79.8087,79.8578,79.7989,79.8578,51274.0
2024-10-04 13:15:00,81.44,81.49,81.43,81.47,41912.0,79.8578,79.9068,79.8479,79.8872,41912.0
2024-10-04 13:20:00,81.48,81.5,81.46,81.47,64076.0,79.897,79.9166,79.8774,79.8872,64076.0
2024-10-04 13:25:00,81.47,81.5,81.44,81.45,36671.0,79.8872,79.9166,79.8578,79.8676,36671.0
2024-10-04 13:30:00,81.44,81.46,81.4,81.43,67342.0,79.8578,79.8774,79.8185,79.8479,67342.0
2024-10-04 13:35:00,81.42,81.45,81.33,81.42,77569.0,79.8381,79.8676,79.7499,79.8381,77569.0
2024-10-04 13:40:00,81.41,81.51,81.41,81.51,38279.0,79.8283,79.9264,79.8283,79.9264,38279.0
2024-10-04 13:45:00,81.51,81.51,81.42,81.43,35392.0,79.9264,79.9264,79.8381,79.8479,35392.0
2024-10-04 13:50:00,81.42,81.42,81.36,81.38,38656.0,79.8381,79.8381,79.7793,79.7989,38656.0
2024-10-04 13:55:00,81.37,81.4,81.34,81.35,70470.0,79.7891,79.8185,79.7597,79.7695,70470.0
2024-10-04 14:00:00,81.35,81.38,81.32,81.33,90101.0,79.7695,79.7989,79.7401,79.7499,90101.0
2024-10-04 14:05:00,81.32,81.34,81.3,81.33,48483.0,79.7401,79.7597,79.7205,79.7499,48483.0
2024-10-04 14:10:00,81.33,81.33,81.3,81.31,53577.0,79.7499,79.7499,79.7205,79.7303,53577.0
2024-10-04 14:15:00,81.3,81.31,81.26,81.3,68821.0,79.7205,79.7303,79.6812,79.7205,68821.0
2024-10-04 14:20:00,81.3,81.34,81.29,81.32,37265.0,79.7205,79.7597,79.7107,79.7401,37265.0
2024-10-04 14:25:00,81.32,81.34,81.3,81.33,43234.0,79.7401,79.7597,79.7205,79.7499,43234.0
2024-10-04 14:30:00,81.32,81.36,81.31,81.35,67517.0,79.7401,79.7793,79.7303,79.7695,67517.0
2024-10-04 14:35:00,81.35,81.35,81.34,81.34,39224.0,79.7695,79.7695,79.7597,79.7597,39224.0
2024-10-04 14:40:00,81.34,81.38,81.33,81.34,62707.0,79.7597,79.7989,79.7499,79.7597,62707.0
2024-10-04 14:45:00,81.35,81.37,81.34,81.36,50225.0,79.7695,79.7891,79.7597,79.7793,50225.0
2024-10-04 14:50:00,81.37,81.4,81.35,81.36,38468.0,79.7891,79.8185,79.7695,79.7793,38468.0
2024-10-04 14:55:00,81.36,81.39,81.34,81.38,65900.0,79.7793,79.8087,79.7597,79.7989,65900.0
2024-10-04 15:00:00,81.38,81.38,81.32,81.33,76060.0,79.7989,79.7989,79.7401,79.7499,76060.0
2024-10-04 15:05:00,81.33,81.34,81.3,81.31,54489.0,79.7499,79.7597,79.7205,79.7303,54489.0
2024-10-04 15:10:00,81.31,81.34,81.3,81.34,115318.0,79.7303,79.7597,79.7205,79.7597,115318.0
2024-10-04 15:15:00,81.33,81.35,81.32,81.34,50467.0,79.7499,79.7695,79.7401,79.7597,50467.0
2024-10-04 15:20:00,81.33,81.38,81.29,81.38,176763.0,79.7499,79.7989,79.7107,79.7989,176763.0
2024-10-04 15:25:00,81.38,81.38,81.35,81.36,101114.0,79.7989,79.7989,79.7695,79.7793,101114.0
2024-10-04 15:30:00,81.36,81.39,81.31,81.38,125155.0,79.7793,79.8087,79.7303,79.7989,125155.0
2024-10-04 15:35:00,81.38,81.4,81.34,81.37,120309.0,79.7989,79.8185,79.7597,79.7891,120309.0
2024-10-04 15:40:00,81.38,81.46,81.37,81.45,184962.0,79.7989,79.8774,79.7891,79.8676,184962.0
2024-10-04 15:45:00,81.45,81.46,81.39,81.45,233409.0,79.8676,79.8774,79.8087,79.8676,233409.0
2024-10-04 15:50:00,81.45,81.5,81.43,81.49,422671.0,79.8676,79.9166,79.8479,79.9068,422671.0
2024-10-04 15:55:00,81.48,81.57,81.45,81.48,1416413.0,79.897,79.9852,79.8676,79.897,1416413.0
2024-10-07 09:30:00,81.5,81.5,81.04,81.06,330022.0,79.9166,79.9166,79.4655,79.4851,330022.0
2024-10-07 09:35:00,81.07,81.16,81.02,81.15,459054.0,79.4949,79.5832,79.4459,79.5734,459054.0
2024-10-07 09:40:00,81.16,81.25,81.1,81.24,318272.0,79.5832,79.6714,79.5244,79.6616,318272.0
2024-10-07 09:45:00,81.24,81.27,81.12,81.14,160928.0,79.6616,79.6911,79.544,79.5636,160928.0
2024-10-07 09:50:00,81.15,81.28,81.11,81.27,72678.0,79.5734,79.7009,79.5342,79.6911,72678.0
2024-10-07 09:55:00,81.27,81.32,81.16,81.16,88349.0,79.6911,79.7401,79.5832,79.5832,88349.0
2024-10-07 10:00:00,81.16,81.25,81.03,81.05,98222.0,79.5832,79.6714,79.4557,79.4753,98222.0
2024-10-07 10:05:00,81.05,81.19,81.03,81.14,70172.0,79.4753,79.6126,79.4557,79.5636,70172.0
2024-10-07 10:10:00,81.14,81.16,81.06,81.07,59329.0,79.5636,79.5832,79.4851,79.4949,59329.0
2024-10-07 10:15:00,81.06,81.13,81.04,81.12,71478.0,79.4851,79.5538,79.4655,79.544,71478.0
2024-10-07 10:20:00,81.13,81.13,81.06,81.09,25620.0,79.5538,79.5538,79.4851,79.5146,25620.0
2024-10-07 10:25:00,81.09,81.11,80.99,81.02,47347.0,79.5146,79.5342,79.4165,79.4459,47347.0
2024-10-07 10:30:00,81.02,81.1,81.01,81.09,71806.0,79.4459,79.5244,79.4361,79.5146,71806.0
2024-10-07 10:35:00,81.09,81.09,81.0,81.01,124770.0,79.5146,79.5146,79.4263,79.4361,124770.0
2024-10-07 10:40:00,81.01,81.02,80.93,80.94,94723.0,79.4361,79.4459,79.3577,79.3675,94723.0
2024-10-07 10:45:00,80.94,80.97,80.91,80.93,61149.0,79.3675,79.3969,79.338,79.3577,61149.0
2024-10-07 10:50:00,80.92,80.95,80.86,80.91,206317.0,79.3479,79.3773,79.289,79.338,206317.0
2024-10-07 10:55:00,80.9,80.9,80.8,80.87,52706.0,79.3282,79.3282,79.2302,79.2988,52706.0
2024-10-07 11:00:00,80.87,80.9,80.85,80.89,82300.0,79.2988,79.3282,79.2792,79.3184,82300.0
2024-10-07 11:05:00,80.89,80.96,80.87,80.93,78398.0,79.3184,79.3871,79.2988,79.3577,78398.0
2024-10-07 11:10:00,80.93,80.98,80.92,80.95,65706.0,79.3577,79.4067,79.3479,79.3773,65706.0
2024-10-07 11:15:00,80.94,80.96,80.9,80.93,30792.0,79.3675,79.3871,79.3282,79.3577,30792.0
2024-10-07 11:20:00,80.94,80.99,80.93,80.94,63787.0,79.3675,79.4165,79.3577,79.3675,63787.0
2024-10-07 11:25:00,80.94,80.96,80.85,80.87,39485.0,79.3675,79.3871,79.2792,79.2988,39485.0
2024-10-07 11:30:00,80.88,80.89,80.83,80.84,25363.0,79.3086,79.3184,79.2596,79.2694,25363.0
2024-10-07 11:35:00,80.84,80.89,80.82,80.88,43490.0,79.2694,79.3184,79.2498,79.3086,43490.0
2024-10-07 11:40:00,80.88,80.91,80.82,80.84,45004.0,79.3086,79.338,79.2498,79.2694,45004.0
2024-10-07 11:45:00,80.84,80.87,80.83,80.86,50070.0,79.2694,79.2988,79.2596,79.289,50070.0
2024-10-07 11:50:00,80.86,80.86,80.79,80.8,34536.0,79.289,79.289,79.2204,79.2302,34536.0
2024-10-07 11:55:00,80.8,80.81,80.76,80.77,29308.0,79.2302,79.24,79.191,79.2008,29308.0
2024-10-07 12:00:00,80.76,80.82,80.76,80.79,42846.0,79.191,79.2498,79.191,79.2204,42846.0
2024-10-07 12:05:00,80.79,80.8,80.74,80.76,22390.0,79.2204,79.2302,79.1714,79.191,22390.0
2024-10-07 12:10:00,80.76,80.81,80.73,80.81,59350.0,79.191,79.24,79.1615,79.24,59350.0
2024-10-07 12:15:00,80.8,80.8,80.73,80.73,244387.0,79.2302,79.2302,79.1615,79.1615,244387.0
2024-10-07 12:20:00,80.73,80.76,80.72,80.75,37245.0,79.1615,79.191,79.1517,79.1812,37245.0
2024-10-07 12:25:00,80.74,80.77,80.73,80.76,44086.0,79.1714,79.2008,79.1615,79.191,44086.0
2024-10-07 12:30:00,80.76,80.77,80.69,80.7,46799.0,79.191,79.2008,79.1223,79.1321,46799.0
2024-10-07 12:35:00,80.7,80.75,80.7,80.73,25902.0,79.1321,79.1812,79.1321,79.1615,25902.0
2024-10-07 12:40:00,80.73,80.74,80.7,80.74,30993.0,79.1615,79.1714,79.1321,79.1714,30993.0
2024-10-07 12:45:00,80.74,80.79,80.73,80.76,29427.0,79.1714,79.2204,79.1615,79.191,29427.0
2024-10-07 12:50:00,80.77,80.81,80.76,80.79,30022.0,79.2008,79.24,79.191,79.2204,30022.0
2024-10-07 12:55:00,80.79,80.79,80.76,80.77,23750.0,79.2204,79.2204,79.191,79.2008,23750.0
2024-10-07 13:00:00,80.78,80.81,80.75,80.79,29518.0,79.2106,79.24,79.1812,79.2204,29518.0
2024-10-07 13:05:00,80.79,80.79,80.74,80.77,17915.0,79.2204,79.2204,79.1714,79.2008,17915.0
2024-10-07 13:10:00,80.77,80.84,80.77,80.83,40955.0,79.2008,79.2694,79.2008,79.2596,40955.0
2024-10-07 13:15:00,80.83,80.88,80.82,80.84,50651.0,79.2596,79.3086,79.2498,79.2694,50651.0
2024-10-07 13:20:00,80.84,80.84,80.76,80.81,55350.0,79.2694,79.2694,79.191,79.24,55350.0
2024-10-07 13:25:00,80.81,80.82,80.76,80.78,33336.0,79.24,79.2498,79.191,79.2106,33336.0
2024-10-07 13:30:00,80.77,80.78,80.74,80.77,34641.0,79.2008,79.2106,79.1714,79.2008,34641.0
2024-10-07 13:35:00,80.77,80.78,80.73,80.73,35117.0,79.2008,79.2106,79.1615,79.1615,35117.0
2024-10-07 13:40:00,80.73,80.75,80.69,80.7,53396.0,79.1615,79.1812,79.1223,79.1321,53396.0
2024-10-07 13:45:00,80.69,80.72,80.69,80.7,82739.0,79.1223,79.1517,79.1223,79.1321,82739.0
2024-10-07 13:50:00,80.69,80.71,80.63,80.7,110728.0,79.1223,79.1419,79.0635,79.1321,110728.0
2024-10-07 13:55:00,80.7,80.72,80.67,80.72,82405.0,79.1321,79.1517,79.1027,79.1517,82405.0
2024-10-07 14:00:00,80.72,80.74,80.68,80.7,55155.0,79.1517,79.1714,79.1125,79.1321,55155.0
2024-10-07 14:05:00,80.7,80.75,80.69,80.72,55634.0,79.1321,79.1812,79.1223,79.1517,55634.0
2024-10-07 14:10:00,80.72,80.77,80.71,80.75,38486.0,79.1517,79.2008,79.1419,79.1812,38486.0
2024-10-07 14:15:00,80.75,80.77,80.73,80.74,88380.0,79.1812,79.2008,79.1615,79.1714,88380.0
2024-10-07 14:20:00,80.73,80.76,80.71,80.71,111547.0,79.1615,79.191,79.1419,79.1419,111547.0
2024-10-07 14:25:00,80.72,80.74,80.71,80.73,37712.0,79.1517,79.1714,79.1419,79.1615,37712.0
2024-10-07 14:30:00,80.73,80.76,80.61,80.68,146751.0,79.1615,79.191,79.0439,79.1125,146751.0
2024-10-07 14:35:00,80.68,80.69,80.64,80.67,87726.0,79.1125,79.1223,79.0733,79.1027,87726.0
2024-10-07 14:40:00,80.67,80.7,80.65,80.65,57450.0,79.1027,79.1321,79.0831,79.0831,57450.0
2024-10-07 14:45:00,80.64,80.67,80.57,80.6,102939.0,79.0733,79.1027,79.0047,79.0341,102939.0
2024-10-07 14:50:00,80.59,80.62,80.56,80.59,117302.0,79.0243,79.0537,78.9948,79.0243,117302.0
2024-10-07 14:55:00,80.59,80.65,80.56,80.62,57135.0,79.0243,79.0831,78.9948,79.0537,57135.0
2024-10-07 15:00:00,80.62,80.64,80.57,80.58,62518.0,79.0537,79.0733,79.0047,79.0145,62518.0
2024-10-07 15:05:00,80.59,80.64,80.59,80.62,108133.0,79.0243,79.0733,79.0243,79.0537,108133.0
2024-10-07 15:10:00,80.62,80.65,80.59,80.65,75923.0,79.0537,79.0831,79.0243,79.0831,75923.0
2024-10-07 15:15:00,80.65,80.7,80.64,80.68,129534.0,79.0831,79.1321,79.0733,79.1125,129534.0
2024-10-07 15:20:00,80.68,80.7,80.65,80.69,85966.0,79.1125,79.1321,79.0831,79.1223,85966.0
2024-10-07 15:25:00,80.69,80.72,80.68,80.72,64509.0,79.1223,79.1517,79.1125,79.1517,64509.0
2024-10-07 15:30:00,80.72,80.74,80.62,80.65,145172.0,79.1517,79.1714,79.0537,79.0831,145172.0
2024-10-07 15:35:00,80.65,80.71,80.6,80.7,111865.0,79.0831,79.1419,79.0341,79.1321,111865.0
2024-10-07 15:40:00,80.7,80.71,80.65,80.69,152162.0,79.1321,79.1419,79.0831,79.1223,152162.0
2024-10-07 15:45:00,80.69,80.7,80.64,80.7,141605.0,79.1223,79.1321,79.0733,79.1321,141605.0
2024-10-07 15:50:00,80.7,80.75,80.68,80.69,260965.0,79.1321,79.1812,79.1125,79.1223,260965.0
2024-10-07 15:55:00,80.68,80.7,80.6,80.66,1018096.0,79.1125,79.1321,79.0341,79.0929,1018096.0
2024-10-08 09:30:00,80.63,80.79,80.57,80.62,394307.0,79.0635,79.2204,79.0047,79.0537,394307.0
2024-10-08 09:35:00,80.61,80.67,80.47,80.56,198355.0,79.0439,79.1027,78.9066,78.9948,198355.0
2024-10-08 09:40:00,80.57,80.64,80.52,80.63,79066.0,79.0047,79.0733,78.9556,79.0635,79066.0
2024-10-08 09:45:00,80.62,80.71,80.59,80.69,54105.0,79.0537,79.1419,79.0243,79.1223,54105.0
2024-10-08 09:50:00,80.68,80.69,80.6,80.67,96352.0,79.1125,79.1223,79.0341,79.1027,96352.0
2024-10-08 09:55:00,80.67,80.75,80.6,80.62,74297.0,79.1027,79.1812,79.0341,79.0537,74297.0
2024-10-08 10:00:00,80.62,80.62,80.5,80.58,88162.0,79.0537,79.0537,78.936,79.0145,88162.0
2024-10-08 10:05:00,80.59,80.68,80.56,80.63,86874.0,79.0243,79.1125,78.9948,79.0635,86874.0
2024-10-08 10:10:00,80.62,80.63,80.54,80.6,86121.0,79.0537,79.0635,78.9752,79.0341,86121.0
2024-10-08 10:15:00,80.59,80.64,80.54,80.62,127553.0,79.0243,79.0733,78.9752,79.0537,127553.0
2024-10-08 10:20:00,80.62,80.66,80.59,80.63,51928.0,79.0537,79.0929,79.0243,79.0635,51928.0
2024-10-08 10:25:00,80.64,80.67,80.61,80.61,151908.0,79.0733,79.1027,79.0439,79.0439,151908.0
2024-10-08 10:30:00,80.61,80.65,80.55,80.56,59721.0,79.0439,79.0831,78.985,78.9948,59721.0
2024-10-08 10:35:00,80.56,80.6,80.51,80.6,69617.0,78.9948,79.0341,78.9458,79.0341,69617.0
2024-10-08 10:40:00,80.6,80.69,80.57,80.6,170291.0,79.0341,79.1223,79.0047,79.0341,170291.0
2024-10-08 10:45:00,80.61,80.67,80.61,80.62,58441.0,79.0439,79.1027,79.0439,79.0537,58441.0
2024-10-08 10:50:00,80.63,80.7,80.61,80.66,57399.0,79.0635,79.1321,79.0439,79.0929,57399.0
2024-10-08 10:55:00,80.67,80.72,80.65,80.67,71427.0,79.1027,79.1517,79.0831,79.1027,71427.0
2024-10-08 11:00:00,80.68,80.76,80.67,80.75,117764.0,79.1125,79.191,79.1027,79.1812,117764.0
2024-10-08 11:05:00,80.76,80.78,80.69,80.72,40297.0,79.191,79.2106,79.1223,79.1517,40297.0
2024-10-08 11:10:00,80.72,80.76,80.71,80.72,51849.0,79.1517,79.191,79.1419,79.1517,51849.0
2024-10-08 11:15:00,80.71,80.82,80.7,80.81,115784.0,79.1419,79.2498,79.1321,79.24,115784.0
2024-10-08 11:20:00,80.8,80.82,80.76,80.78,68439.0,79.2302,79.2498,79.191,79.2106,68439.0
2024-10-08 11:25:00,80.79,80.83,80.79,80.81,41853.0,79.2204,79.2596,79.2204,79.24,41853.0
2024-10-08 11:30:00,80.8,80.84,80.78,80.79,54047.0,79.2302,79.2694,79.2106,79.2204,54047.0
2024-10-08 11:35:00,80.8,80.83,80.78,80.79,45523.0,79.2302,79.2596,79.2106,79.2204,45523.0
2024-10-08 11:40:00,80.79,80.8,80.77,80.78,42900.0,79.2204,79.2302,79.2008,79.2106,42900.0
2024-10-08 11:45:00,80.78,80.83,80.77,80.81,63696.0,79.2106,79.2596,79.2008,79.24,63696.0
2024-10-08 11:50:00,80.81,80.83,80.79,80.82,26547.0,79.24,79.2596,79.2204,79.2498,26547.0
2024-10-08 11:55:00,80.82,80.83,80.77,80.79,106950.0,79.2498,79.2596,79.2008,79.2204,106950.0
2024-10-08 12:00:00,80.79,80.82,80.78,80.8,60534.0,79.2204,79.2498,79.2106,79.2302,60534.0
2024-10-08 12:05:00,80.8,80.82,80.77,80.79,146570.0,79.2302,79.2498,79.2008,79.2204,146570.0
2024-10-08 12:10:00,80.79,80.81,80.75,80.76,71677.0,79.2204,79.24,79.1812,79.191,71677.0
2024-10-08 12:15:00,80.75,80.76,80.73,80.74,31083.0,79.1812,79.191,79.1615,79.1714,31083.0
2024-10-08 12:20:00,80.75,80.79,80.75,80.79,10551.0,79.1812,79.2204,79.1812,79.2204,10551.0
2024-10-08 12:25:00,80.79,80.82,80.78,80.81,32720.0,79.2204,79.2498,79.2106,79.24,32720.0
2024-10-08 12:30:00,80.81,80.83,80.78,80.83,51210.0,79.24,79.2596,79.2106,79.2596,51210.0
2024-10-08 12:35:00,80.83,80.85,80.81,80.84,38608.0,79.2596,79.2792,79.24,79.2694,38608.0
2024-10-08 12:40:00,80.84,80.86,80.79,80.81,43664.0,79.2694,79.289,79.2204,79.24,43664.0
2024-10-08 12:45:00,80.81,80.81,80.69,80.71,83391.0,79.24,79.24,79.1223,79.1419,83391.0
2024-10-08 12:50:00,80.71,80.71,80.68,80.69,28251.0,79.1419,79.1419,79.1125,79.1223,28251.0
2024-10-08 12:55:00,80.69,80.71,80.68,80.68,22940.0,79.1223,79.1419,79.1125,79.1125,22940.0
2024-10-08 13:00:00,80.69,80.71,80.65,80.67,32548.0,79.1223,79.1419,79.0831,79.1027,32548.0
2024-10-08 13:05:00,80.68,80.69,80.57,80.59,193687.0,79.1125,79.1223,79.0047,79.0243,193687.0
2024-10-08 13:10:00,80.59,80.66,80.58,80.65,36193.0,79.0243,79.0929,79.0145,79.0831,36193.0
2024-10-08 13:15:00,80.64,80.67,80.62,80.66,37986.0,79.0733,79.1027,79.0537,79.0929,37986.0
2024-10-08 13:20:00,80.66,80.71,80.65,80.69,48622.0,79.0929,79.1419,79.0831,79.1223,48622.0
2024-10-08 13:25:00,80.69,80.75,80.69,80.73,23857.0,79.1223,79.1812,79.1223,79.1615,23857.0
2024-10-08 13:30:00,80.73,80.74,80.72,80.73,19803.0,79.1615,79.1714,79.1517,79.1615,19803.0
2024-10-08 13:35:00,80.73,80.74,80.69,80.7,70117.0,79.1615,79.1714,79.1223,79.1321,70117.0
2024-10-08 13:40:00,80.7,80.77,80.69,80.77,60705.0,79.1321,79.2008,79.1223,79.2008,60705.0
2024-10-08 13:45:00,80.77,80.77,80.74,80.75,26107.0,79.2008,79.2008,79.1714,79.1812,26107.0
2024-10-08 13:50:00,80.75,80.79,80.74,80.78,30297.0,79.1812,79.2204,79.1714,79.2106,30297.0
2024-10-08 13:55:00,80.78,80.79,80.76,80.78,27513.0,79.2106,79.2204,79.191,79.2106,27513.0
2024-10-08 14:00:00,80.78,80.82,80.78,80.81,43408.0,79.2106,79.2498,79.2106,79.24,43408.0
2024-10-08 14:05:00,80.81,80.84,80.8,80.83,55388.0,79.24,79.2694,79.2302,79.2596,55388.0
2024-10-08 14:10:00,80.83,80.86,80.82,80.86,26425.0,79.2596,79.289,79.2498,79.289,26425.0
2024-10-08 14:15:00,80.86,80.87,80.85,80.87,28181.0,79.289,79.2988,79.2792,79.2988,28181.0
2024-10-08 14:20:00,80.87,80.87,80.85,80.87,18290.0,79.2988,79.2988,79.2792,79.2988,18290.0
2024-10-08 14:25:00,80.87,80.89,80.85,80.86,27640.0,79.2988,79.3184,79.2792,79.289,27640.0
2024-10-08 14:30:00,80.86,80.89,80.85,80.89,30307.0,79.289,79.3184,79.2792,79.3184,30307.0
2024-10-08 14:35:00,80.89,80.94,80.87,80.9,46897.0,79.3184,79.3675,79.2988,79.3282,46897.0
2024-10-08 14:40:00,80.9,80.9,80.85,80.87,24480.0,79.3282,79.3282,79.2792,79.2988,24480.0
2024-10-08 14:45:00,80.86,80.9,80.85,80.9,41533.0,79.289,79.3282,79.2792,79.3282,41533.0
2024-10-08 14:50:00,80.9,80.91,80.87,80.87,42455.0,79.3282,79.338,79.2988,79.2988,42455.0
2024-10-08 14:55:00,80.87,80.93,80.87,80.92,27225.0,79.2988,79.3577,79.2988,79.3479,27225.0
2024-10-08 15:00:00,80.91,80.93,80.87,80.89,126155.0,79.338,79.3577,79.2988,79.3184,126155.0
2024-10-08 15:05:00,80.89,80.89,80.83,80.84,149367.0,79.3184,79.3184,79.2596,79.2694,149367.0
2024-10-08 15:10:00,80.85,80.89,80.84,80.87,61719.0,79.2792,79.3184,79.2694,79.2988,61719.0
2024-10-08 15:15:00,80.86,80.92,80.85,80.92,47101.0,79.289,79.3479,79.2792,79.3479,47101.0
2024-10-08 15:20:00,80.91,80.95,80.91,80.95,199202.0,79.338,79.3773,79.338,79.3773,199202.0
2024-10-08 15:25:00,80.95,80.98,80.94,80.96,111513.0,79.3773,79.4067,79.3675,79.3871,111513.0
2024-10-08 15:30:00,80.95,81.01,80.93,80.99,132948.0,79.3773,79.4361,79.3577,79.4165,132948.0
2024-10-08 15:35:00,80.99,81.04,80.98,81.04,80701.0,79.4165,79.4655,79.4067,79.4655,80701.0
2024-10-08 15:40:00,81.04,81.08,81.02,81.06,348414.0,79.4655,79.5047,79.4459,79.4851,348414.0
2024-10-08 15:45:00,81.06,81.1,81.02,81.09,84476.0,79.4851,79.5244,79.4459,79.5146,84476.0
2024-10-08 15:50:00,81.09,81.14,81.07,81.1,143155.0,79.5146,79.5636,79.4949,79.5244,143155.0
2024-10-08 15:55:00,81.11,81.16,81.06,81.07,933522.0,79.5342,79.5832,79.4851,79.4949,933522.0
2024-10-09 09:30:00,81.13,81.19,81.0,81.16,173659.0,79.5538,79.6126,79.4263,79.5832,173659.0
2024-10-09 09:35:00,81.17,81.28,81.16,81.26,173039.0,79.593,79.7009,79.5832,79.6812,173039.0
2024-10-09 09:40:00,81.27,81.33,81.24,81.29,102993.0,79.6911,79.7499,79.6616,79.7107,102993.0
2024-10-09 09:45:00,81.29,81.35,81.26,81.35,65956.0,79.7107,79.7695,79.6812,79.7695,65956.0
2024-10-09 09:50:00,81.34,81.42,81.33,81.35,112151.0,79.7597,79.8381,79.7499,79.7695,112151.0
2024-10-09 09:55:00,81.35,81.39,81.3,81.35,122083.0,79.7695,79.8087,79.7205,79.7695,122083.0
2024-10-09 10:00:00,81.35,81.35,81.25,81.29,115253.0,79.7695,79.7695,79.6714,79.7107,115253.0
2024-10-09 10:05:00,81.3,81.34,81.23,81.26,54252.0,79.7205,79.7597,79.6518,79.6812,54252.0
2024-10-09 10:10:00,81.27,81.32,81.21,81.22,66969.0,79.6911,79.7401,79.6322,79.642,66969.0
2024-10-09 10:15:00,81.21,81.21,81.11,81.12,154744.0,79.6322,79.6322,79.5342,79.544,154744.0
2024-10-09 10:20:00,81.11,81.2,81.1,81.15,106847.0,79.5342,79.6224,79.5244,79.5734,106847.0
2024-10-09 10:25:00,81.14,81.23,81.14,81.18,107693.0,79.5636,79.6518,79.5636,79.6028,107693.0
2024-10-09 10:30:00,81.19,81.19,81.09,81.1,115792.0,79.6126,79.6126,79.5146,79.5244,115792.0
2024-10-09 10:35:00,81.09,81.2,81.09,81.19,209596.0,79.5146,79.6224,79.5146,79.6126,209596.0
2024-10-09 10:40:00,81.19,81.23,81.17,81.2,55156.0,79.6126,79.6518,79.593,79.6224,55156.0
2024-10-09 10:45:00,81.19,81.24,81.18,81.23,38782.0,79.6126,79.6616,79.6028,79.6518,38782.0
2024-10-09 10:50:00,81.23,81.3,81.2,81.28,80937.0,79.6518,79.7205,79.6224,79.7009,80937.0
2024-10-09 10:55:00,81.28,81.31,81.24,81.3,91032.0,79.7009,79.7303,79.6616,79.7205,91032.0
2024-10-09 11:00:00,81.3,81.35,81.29,81.31,140971.0,79.7205,79.7695,79.7107,79.7303,140971.0
2024-10-09 11:05:00,81.31,81.34,81.29,81.31,210391.0,79.7303,79.7597,79.7107,79.7303,210391.0
2024-10-09 11:10:00,81.32,81.33,81.28,81.31,81020.0,79.7401,79.7499,79.7009,79.7303,81020.0
2024-10-09 11:15:00,81.32,81.37,81.31,81.34,128607.0,79.7401,79.7891,79.7303,79.7597,128607.0
2024-10-09 11:20:00,81.35,81.46,81.34,81.45,106699.0,79.7695,79.8774,79.7597,79.8676,106699.0
2024-10-09 11:25:00,81.46,81.5,81.43,81.45,237620.0,79.8774,79.9166,79.8479,79.8676,237620.0
2024-10-09 11:30:00,81.45,81.48,81.44,81.45,50348.0,79.8676,79.897,79.8578,79.8676,50348.0
2024-10-09 11:35:00,81.45,81.5,81.44,81.49,26263.0,79.8676,79.9166,79.8578,79.9068,26263.0
2024-10-09 11:40:00,81.49,81.51,81.48,81.5,117284.0,79.9068,79.9264,79.897,79.9166,117284.0
2024-10-09 11:45:00,81.51,81.58,81.5,81.56,141712.0,79.9264,79.995,79.9166,79.9754,141712.0
2024-10-09 11:50:00,81.55,81.6,81.53,81.58,97381.0,79.9656,80.0146,79.946,79.995,97381.0
2024-10-09 11:55:00,81.59,81.62,81.57,81.61,111190.0,80.0048,80.0343,79.9852,80.0244,111190.0
2024-10-09 12:00:00,81.6,81.64,81.58,81.63,63598.0,80.0146,80.0539,79.995,80.0441,63598.0
2024-10-09 12:05:00,81.63,81.65,81.62,81.63,18957.0,80.0441,80.0637,80.0343,80.0441,18957.0
2024-10-09 12:10:00,81.63,81.67,81.63,81.66,29112.0,80.0441,80.0833,80.0441,80.0735,29112.0
2024-10-09 12:15:00,81.66,81.67,81.62,81.66,70446.0,80.0735,80.0833,80.0343,80.0735,70446.0
2024-10-09 12:20:00,81.65,81.66,81.6,81.61,47975.0,80.0637,80.0735,80.0146,80.0244,47975.0
2024-10-09 12:25:00,81.61,81.62,81.52,81.52,27805.0,80.0244,80.0343,79.9362,79.9362,27805.0
2024-10-09 12:30:00,81.53,81.54,81.49,81.54,21706.0,79.946,79.9558,79.9068,79.9558,21706.0
2024-10-09 12:35:00,81.53,81.53,81.49,81.51,64714.0,79.946,79.946,79.9068,79.9264,64714.0
2024-10-09 12:40:00,81.52,81.53,81.49,81.53,31550.0,79.9362,79.946,79.9068,79.946,31550.0
2024-10-09 12:45:00,81.53,81.56,81.52,81.52,28306.0,79.946,79.9754,79.9362,79.9362,28306.0
2024-10-09 12:50:00,81.53,81.54,81.45,81.49,78519.0,79.946,79.9558,79.8676,79.9068,78519.0
2024-10-09 12:55:00,81.48,81.51,81.48,81.5,26046.0,79.897,79.9264,79.897,79.9166,26046.0
2024-10-09 13:00:00,81.5,81.5,81.45,81.48,273673.0,79.9166,79.9166,79.8676,79.897,273673.0
2024-10-09 13:05:00,81.47,81.52,81.47,81.51,89931.0,79.8872,79.9362,79.8872,79.9264,89931.0
2024-10-09 13:10:00,81.5,81.56,81.5,81.55,48060.0,79.9166,79.9754,79.9166,79.9656,48060.0
2024-10-09 13:15:00,81.55,81.6,81.54,81.59,42150.0,79.9656,80.0146,79.9558,80.0048,42150.0
2024-10-09 13:20:00,81.59,81.61,81.57,81.61,31327.0,80.0048,80.0244,79.9852,80.0244,31327.0
2024-10-09 13:25:00,81.61,81.62,81.57,81.58,47487.0,80.0244,80.0343,79.9852,79.995,47487.0
2024-10-09 13:30:00,81.58,81.6,81.55,81.58,78650.0,79.995,80.0146,79.9656,79.995,78650.0
2024-10-09 13:35:00,81.58,81.59,81.53,81.55,33352.0,79.995,80.0048,79.946,79.9656,33352.0
2024-10-09 13:40:00,81.55,81.56,81.51,81.51,33430.0,79.9656,79.9754,79.9264,79.9264,33430.0
2024-10-09 13:45:00,81.51,81.53,81.46,81.47,469426.0,79.9264,79.946,79.8774,79.8872,469426.0
2024-10-09 13:50:00,81.47,81.47,81.36,81.41,295577.0,79.8872,79.8872,79.7793,79.8283,295577.0
2024-10-09 13:55:00,81.41,81.45,81.41,81.42,47572.0,79.8283,79.8676,79.8283,79.8381,47572.0
2024-10-09 14:00:00,81.41,81.47,81.41,81.45,42174.0,79.8283,79.8872,79.8283,79.8676,42174.0
2024-10-09 14:05:00,81.45,81.49,81.45,81.47,44143.0,79.8676,79.9068,79.8676,79.8872,44143.0
2024-10-09 14:10:00,81.47,81.48,81.44,81.46,27935.0,79.8872,79.897,79.8578,79.8774,27935.0
2024-10-09 14:15:00,81.45,81.46,81.43,81.43,21771.0,79.8676,79.8774,79.8479,79.8479,21771.0
2024-10-09 14:20:00,81.44,81.45,81.38,81.38,43068.0,79.8578,79.8676,79.7989,79.7989,43068.0
2024-10-09 14:25:00,81.39,81.42,81.36,81.37,86538.0,79.8087,79.8381,79.7793,79.7891,86538.0
2024-10-09 14:30:00,81.37,81.43,81.36,81.42,47653.0,79.7891,79.8479,79.7793,79.8381,47653.0
2024-10-09 14:35:00,81.41,81.45,81.41,81.45,42710.0,79.8283,79.8676,79.8283,79.8676,42710.0
2024-10-09 14:40:00,81.44,81.47,81.43,81.45,25574.0,79.8578,79.8872,79.8479,79.8676,25574.0
2024-10-09 14:45:00,81.45,81.48,81.44,81.47,60929.0,79.8676,79.897,79.8578,79.8872,60929.0
2024-10-09 14:50:00,81.47,81.48,81.43,81.44,41207.0,79.8872,79.897,79.8479,79.8578,41207.0
2024-10-09 14:55:00,81.43,81.45,81.41,81.44,61619.0,79.8479,79.8676,79.8283,79.8578,61619.0
2024-10-09 15:00:00,81.44,81.44,81.37,81.4,81231.0,79.8578,79.8578,79.7891,79.8185,81231.0
2024-10-09 15:05:00,81.4,81.42,81.38,81.41,77746.0,79.8185,79.8381,79.7989,79.8283,77746.0
2024-10-09 15:10:00,81.41,81.42,81.37,81.4,35492.0,79.8283,79.8381,79.7891,79.8185,35492.0
2024-10-09 15:15:00,81.41,81.47,81.4,81.47,48050.0,79.8283,79.8872,79.8185,79.8872,48050.0
2024-10-09 15:20:00,81.46,81.52,81.45,81.51,164021.0,79.8774,79.9362,79.8676,79.9264,164021.0
2024-10-09 15:25:00,81.51,81.55,81.51,81.54,67885.0,79.9264,79.9656,79.9264,79.9558,67885.0
2024-10-09 15:30:00,81.54,81.58,81.48,81.56,141466.0,79.9558,79.995,79.897,79.9754,141466.0
2024-10-09 15:35:00,81.55,81.57,81.52,81.52,164551.0,79.9656,79.9852,79.9362,79.9362,164551.0
2024-10-09 15:40:00,81.52,81.53,81.47,81.48,142202.0,79.9362,79.946,79.8872,79.897,142202.0
2024-10-09 15:45:00,81.48,81.57,81.48,81.56,157426.0,79.897,79.9852,79.897,79.9754,157426.0
2024-10-09 15:50:00,81.56,81.6,81.54,81.59,247683.0,79.9754,80.0146,79.9558,80.0048,247683.0
2024-10-09 15:55:00,81.59,81.6,81.54,81.54,566477.0,80.0048,80.0146,79.9558,79.9558,566477.0
2024-10-10 09:30:00,81.53,81.7,81.47,81.51,277237.0,79.946,80.1127,79.8872,79.9264,277237.0
2024-10-10 09:35:00,81.51,81.6,81.38,81.42,109986.0,79.9264,80.0146,79.7989,79.8381,109986.0
2024-10-10 09:40:00,81.44,81.48,81.36,81.38,160894.0,79.8578,79.897,79.7793,79.7989,160894.0
2024-10-10 09:45:00,81.38,81.58,81.36,81.58,126690.0,79.7989,79.995,79.7793,79.995,126690.0
2024-10-10 09:50:00,81.58,81.61,81.52,81.54,139469.0,79.995,80.0244,79.9362,79.9558,139469.0
2024-10-10 09:55:00,81.54,81.58,81.38,81.4,97431.0,79.9558,79.995,79.7989,79.8185,97431.0
2024-10-10 10:00:00,81.41,81.51,81.36,81.51,113387.0,79.8283,79.9264,79.7793,79.9264,113387.0
2024-10-10 10:05:00,81.51,81.63,81.49,81.56,72069.0,79.9264,80.0441,79.9068,79.9754,72069.0
2024-10-10 10:10:00,81.56,81.56,81.43,81.45,93707.0,79.9754,79.9754,79.8479,79.8676,93707.0
2024-10-10 10:15:00,81.45,81.48,81.4,81.42,70432.0,79.8676,79.897,79.8185,79.8381,70432.0
2024-10-10 10:20:00,81.42,81.47,81.4,81.44,65739.0,79.8381,79.8872,79.8185,79.8578,65739.0
2024-10-10 10:25:00,81.45,81.45,81.3,81.34,107257.0,79.8676,79.8676,79.7205,79.7597,107257.0
2024-10-10 10:30:00,81.34,81.38,81.32,81.37,95354.0,79.7597,79.7989,79.7401,79.7891,95354.0
2024-10-10 10:35:00,81.37,81.41,81.33,81.34,143473.0,79.7891,79.8283,79.7499,79.7597,143473.0
2024-10-10 10:40:00,81.34,81.37,81.29,81.3,75425.0,79.7597,79.7891,79.7107,79.7205,75425.0
2024-10-10 10:45:00,81.3,81.3,81.24,81.25,90315.0,79.7205,79.7205,79.6616,79.6714,90315.0
2024-10-10 10:50:00,81.25,81.31,81.24,81.26,90642.0,79.6714,79.7303,79.6616,79.6812,90642.0
2024-10-10 10:55:00,81.27,81.28,81.19,81.26,83210.0,79.6911,79.7009,79.6126,79.6812,83210.0
2024-10-10 11:00:00,81.26,81.3,81.25,81.26,56047.0,79.6812,79.7205,79.6714,79.6812,56047.0
2024-10-10 11:05:00,81.27,81.36,81.26,81.36,132958.0,79.6911,79.7793,79.6812,79.7793,132958.0
2024-10-10 11:10:00,81.36,81.4,81.35,81.4,62123.0,79.7793,79.8185,79.7695,79.8185,62123.0
2024-10-10 11:15:00,81.41,81.46,81.4,81.42,58930.0,79.8283,79.8774,79.8185,79.8381,58930.0
2024-10-10 11:20:00,81.42,81.42,81.37,81.41,59428.0,79.8381,79.8381,79.7891,79.8283,59428.0
2024-10-10 11:25:00,81.41,81.41,81.36,81.37,152711.0,79.8283,79.8283,79.7793,79.7891,152711.0
2024-10-10 11:30:00,81.37,81.38,81.32,81.34,54257.0,79.7891,79.7989,79.7401,79.7597,54257.0
2024-10-10 11:35:00,81.34,81.36,81.31,81.36,67318.0,79.7597,79.7793,79.7303,79.7793,67318.0
2024-10-10 11:40:00,81.36,81.38,81.33,81.33,89378.0,79.7793,79.7989,79.7499,79.7499,89378.0
2024-10-10 11:45:00,81.34,81.34,81.3,81.31,64232.0,79.7597,79.7597,79.7205,79.7303,64232.0
2024-10-10 11:50:00,81.31,81.33,81.26,81.28,114035.0,79.7303,79.7499,79.6812,79.7009,114035.0
2024-10-10 11:55:00,81.28,81.29,81.25,81.28,90282.0,79.7009,79.7107,79.6714,79.7009,90282.0
2024-10-10 12:00:00,81.28,81.28,81.21,81.23,68620.0,79.7009,79.7009,79.6322,79.6518,68620.0
2024-10-10 12:05:00,81.23,81.31,81.22,81.31,126393.0,79.6518,79.7303,79.642,79.7303,126393.0
2024-10-10 12:10:00,81.31,81.36,81.3,81.36,58216.0,79.7303,79.7793,79.7205,79.7793,58216.0
2024-10-10 12:15:00,81.36,81.36,81.32,81.34,61629.0,79.7793,79.7793,79.7401,79.7597,61629.0
2024-10-10 12:20:00,81.34,81.36,81.33,81.34,53157.0,79.7597,79.7793,79.7499,79.7597,53157.0
2024-10-10 12:25:00,81.34,81.36,81.31,81.36,72763.0,79.7597,79.7793,79.7303,79.7793,72763.0
2024-10-10 12:30:00,81.36,81.4,81.31,81.32,89498.0,79.7793,79.8185,79.7303,79.7401,89498.0
2024-10-10 12:35:00,81.33,81.36,81.32,81.33,63320.0,79.7499,79.7793,79.7401,79.7499,63320.0
2024-10-10 12:40:00,81.33,81.34,81.2,81.25,160572.0,79.7499,79.7597,79.6224,79.6714,160572.0
2024-10-10 12:45:00,81.24,81.27,81.21,81.22,119373.0,79.6616,79.6911,79.6322,79.642,119373.0
2024-10-10 12:50:00,81.22,81.24,81.21,81.22,62485.0,79.642,79.6616,79.6322,79.642,62485.0
2024-10-10 12:55:00,81.22,81.24,81.18,81.18,72029.0,79.642,79.6616,79.6028,79.6028,72029.0
2024-10-10 13:00:00,81.18,81.19,81.12,81.14,79469.0,79.6028,79.6126,79.544,79.5636,79469.0
2024-10-10 13:05:00,81.14,81.19,81.12,81.17,83905.0,79.5636,79.6126,79.544,79.593,83905.0
2024-10-10 13:10:00,81.16,81.21,81.15,81.18,74164.0,79.5832,79.6322,79.5734,79.6028,74164.0
2024-10-10 13:15:00,81.19,81.21,81.16,81.2,56387.0,79.6126,79.6322,79.5832,79.6224,56387.0
2024-10-10 13:20:00,81.2,81.27,81.2,81.26,62555.0,79.6224,79.6911,79.6224,79.6812,62555.0
2024-10-10 13:25:00,81.26,81.26,81.21,81.23,58712.0,79.6812,79.6812,79.6322,79.6518,58712.0
2024-10-10 13:30:00,81.23,81.27,81.22,81.23,48138.0,79.6518,79.6911,79.642,79.6518,48138.0
2024-10-10 13:35:00,81.23,81.27,81.23,81.27,69149.0,79.6518,79.6911,79.6518,79.6911,69149.0
2024-10-10 13:40:00,81.27,81.3,81.26,81.28,57279.0,79.6911,79.7205,79.6812,79.7009,57279.0
2024-10-10 13:45:00,81.27,81.31,81.25,81.26,90768.0,79.6911,79.7303,79.6714,79.6812,90768.0
2024-10-10 13:50:00,81.26,81.26,81.16,81.2,85421.0,79.6812,79.6812,79.5832,79.6224,85421.0
2024-10-10 13:55:00,81.2,81.27,81.19,81.27,56850.0,79.6224,79.6911,79.6126,79.6911,56850.0
2024-10-10 14:00:00,81.26,81.27,81.18,81.21,66236.0,79.6812,79.6911,79.6028,79.6322,66236.0
2024-10-10 14:05:00,81.2,81.22,81.19,81.22,68882.0,79.6224,79.642,79.6126,79.642,68882.0
2024-10-10 14:10:00,81.22,81.24,81.18,81.2,60937.0,79.642,79.6616,79.6028,79.6224,60937.0
2024-10-10 14:15:00,81.2,81.22,81.19,81.2,96527.0,79.6224,79.642,79.6126,79.6224,96527.0
2024-10-10 14:20:00,81.2,81.22,81.18,81.2,47181.0,79.6224,79.642,79.6028,79.6224,47181.0
2024-10-10 14:25:00,81.2,81.21,81.15,81.16,68830.0,79.6224,79.6322,79.5734,79.5832,68830.0
2024-10-10 14:30:00,81.16,81.16,81.12,81.13,83834.0,79.5832,79.5832,79.544,79.5538,83834.0
2024-10-10 14:35:00,81.13,81.17,81.11,81.16,75353.0,79.5538,79.593,79.5342,79.5832,75353.0
2024-10-10 14:40:00,81.16,81.16,81.07,81.11,70925.0,79.5832,79.5832,79.4949,79.5342,70925.0
2024-10-10 14:45:00,81.11,81.14,81.1,81.13,52593.0,79.5342,79.5636,79.5244,79.5538,52593.0
2024-10-10 14:50:00,81.12,81.12,81.04,81.05,79906.0,79.544,79.544,79.4655,79.4753,79906.0
2024-10-10 14:55:00,81.05,81.07,81.04,81.06,72919.0,79.4753,79.4949,79.4655,79.4851,72919.0
2024-10-10 15:00:00,81.06,81.1,81.05,81.06,148790.0,79.4851,79.5244,79.4753,79.4851,148790.0
2024-10-10 15:05:00,81.06,81.08,81.04,81.06,71895.0,79.4851,79.5047,79.4655,79.4851,71895.0
2024-10-10 15:10:00,81.06,81.08,81.05,81.06,110580.0,79.4851,79.5047,79.4753,79.4851,110580.0
2024-10-10 15:15:00,81.06,81.07,81.03,81.07,86723.0,79.4851,79.4949,79.4557,79.4949,86723.0
2024-10-10 15:20:00,81.08,81.08,81.04,81.04,83493.0,79.5047,79.5047,79.4655,79.4655,83493.0
2024-10-10 15:25:00,81.04,81.04,80.99,81.01,110284.0,79.4655,79.4655,79.4165,79.4361,110284.0
2024-10-10 15:30:00,81.01,81.09,81.0,81.09,197263.0,79.4361,79.5146,79.4263,79.5146,197263.0
2024-10-10 15:35:00,81.09,81.13,81.07,81.12,163281.0,79.5146,79.5538,79.4949,79.544,163281.0
2024-10-10 15:40:00,81.12,81.15,81.1,81.13,199020.0,79.544,79.5734,79.5244,79.5538,199020.0
2024-10-10 15:45:00,81.13,81.17,81.11,81.14,159344.0,79.5538,79.593,79.5342,79.5636,159344.0
2024-10-10 15:50:00,81.13,81.18,81.1,81.17,311889.0,79.5538,79.6028,79.5244,79.593,311889.0
2024-10-10 15:55:00,81.17,81.21,81.16,81.21,788467.0,79.593,79.6322,79.5832,79.6322,788467.0
2024-10-11 09:30:00,81.47,81.47,81.27,81.4,157928.0,79.8872,79.8872,79.6911,79.8185,157928.0
2024-10-11 09:35:00,81.43,81.51,81.35,81.46,148258.0,79.8479,79.9264,79.7695,79.8774,148258.0
2024-10-11 09:40:00,81.47,81.47,81.35,81.41,60439.0,79.8872,79.8872,79.7695,79.8283,60439.0
2024-10-11 09:45:00,81.41,81.42,81.3,81.31,91774.0,79.8283,79.8381,79.7205,79.7303,91774.0
2024-10-11 09:50:00,81.31,81.33,81.2,81.2,101356.0,79.7303,79.7499,79.6224,79.6224,101356.0
2024-10-11 09:55:00,81.2,81.22,81.16,81.19,26764.0,79.6224,79.642,79.5832,79.6126,26764.0
2024-10-11 10:00:00,81.19,81.2,81.11,81.16,56984.0,79.6126,79.6224,79.5342,79.5832,56984.0
2024-10-11 10:05:00,81.16,81.36,81.16,81.31,40422.0,79.5832,79.7793,79.5832,79.7303,40422.0
2024-10-11 10:10:00,81.31,81.39,81.29,81.3,40039.0,79.7303,79.8087,79.7107,79.7205,40039.0
2024-10-11 10:15:00,81.3,81.44,81.3,81.41,39967.0,79.7205,79.8578,79.7205,79.8283,39967.0
2024-10-11 10:20:00,81.41,81.44,81.39,81.42,48523.0,79.8283,79.8578,79.8087,79.8381,48523.0
2024-10-11 10:25:00,81.43,81.56,81.43,81.56,61010.0,79.8479,79.9754,79.8479,79.9754,61010.0
2024-10-11 10:30:00,81.55,81.58,81.51,81.57,271570.0,79.9656,79.995,79.9264,79.9852,271570.0
2024-10-11 10:35:00,81.57,81.57,81.44,81.49,102309.0,79.9852,79.9852,79.8578,79.9068,102309.0
2024-10-11 10:40:00,81.48,81.53,81.48,81.48,73007.0,79.897,79.946,79.897,79.897,73007.0
2024-10-11 10:45:00,81.48,81.52,81.47,81.51,37788.0,79.897,79.9362,79.8872,79.9264,37788.0
2024-10-11 10:50:00,81.51,81.53,81.47,81.48,63238.0,79.9264,79.946,79.8872,79.897,63238.0
2024-10-11 10:55:00,81.48,81.52,81.47,81.48,49252.0,79.897,79.9362,79.8872,79.897,49252.0
2024-10-11 11:00:00,81.47,81.47,81.44,81.46,111855.0,79.8872,79.8872,79.8578,79.8774,111855.0
2024-10-11 11:05:00,81.47,81.51,81.43,81.47,93353.0,79.8872,79.9264,79.8479,79.8872,93353.0
2024-10-11 11:10:00,81.47,81.58,81.47,81.56,76793.0,79.8872,79.995,79.8872,79.9754,76793.0
2024-10-11 11:15:00,81.56,81.59,81.53,81.55,51968.0,79.9754,80.0048,79.946,79.9656,51968.0
2024-10-11 11:20:00,81.55,81.55,81.46,81.48,35254.0,79.9656,79.9656,79.8774,79.897,35254.0
2024-10-11 11:25:00,81.47,81.51,81.46,81.48,65787.0,79.8872,79.9264,79.8774,79.897,65787.0
2024-10-11 11:30:00,81.49,81.59,81.48,81.58,26538.0,79.9068,80.0048,79.897,79.995,26538.0
2024-10-11 11:35:00,81.58,81.59,81.54,81.59,25067.0,79.995,80.0048,79.9558,80.0048,25067.0
2024-10-11 11:40:00,81.59,81.59,81.54,81.56,36474.0,80.0048,80.0048,79.9558,79.9754,36474.0
2024-10-11 11:45:00,81.56,81.57,81.48,81.48,29230.0,79.9754,79.9852,79.897,79.897,29230.0
2024-10-11 11:50:00,81.48,81.5,81.47,81.5,37679.0,79.897,79.9166,79.8872,79.9166,37679.0
2024-10-11 11:55:00,81.49,81.56,81.49,81.56,47682.0,79.9068,79.9754,79.9068,79.9754,47682.0
2024-10-11 12:00:00,81.56,81.57,81.53,81.56,46828.0,79.9754,79.9852,79.946,79.9754,46828.0
2024-10-11 12:05:00,81.56,81.56,81.46,81.47,49794.0,79.9754,79.9754,79.8774,79.8872,49794.0
2024-10-11 12:10:00,81.47,81.48,81.44,81.45,49702.0,79.8872,79.897,79.8578,79.8676,49702.0
2024-10-11 12:15:00,81.45,81.47,81.41,81.42,29077.0,79.8676,79.8872,79.8283,79.8381,29077.0
2024-10-11 12:20:00,81.42,81.48,81.41,81.48,30392.0,79.8381,79.897,79.8283,79.897,30392.0
2024-10-11 12:25:00,81.47,81.47,81.42,81.45,44729.0,79.8872,79.8872,79.8381,79.8676,44729.0
2024-10-11 12:30:00,81.45,81.49,81.42,81.49,24155.0,79.8676,79.9068,79.8381,79.9068,24155.0
2024-10-11 12:35:00,81.48,81.49,81.42,81.42,40257.0,79.897,79.9068,79.8381,79.8381,40257.0
2024-10-11 12:40:00,81.42,81.44,81.41,81.43,33271.0,79.8381,79.8578,79.8283,79.8479,33271.0
2024-10-11 12:45:00,81.43,81.45,81.4,81.44,67277.0,79.8479,79.8676,79.8185,79.8578,67277.0
2024-10-11 12:50:00,81.45,81.49,81.42,81.43,38335.0,79.8676,79.9068,79.8381,79.8479,38335.0
2024-10-11 12:55:00,81.42,81.5,81.41,81.48,24005.0,79.8381,79.9166,79.8283,79.897,24005.0
2024-10-11 13:00:00,81.49,81.53,81.48,81.5,47712.0,79.9068,79.946,79.897,79.9166,47712.0
2024-10-11 13:05:00,81.49,81.52,81.47,81.49,33500.0,79.9068,79.9362,79.8872,79.9068,33500.0
2024-10-11 13:10:00,81.5,81.56,81.49,81.55,32665.0,79.9166,79.9754,79.9068,79.9656,32665.0
2024-10-11 13:15:00,81.54,81.55,81.51,81.54,34240.0,79.9558,79.9656,79.9264,79.9558,34240.0
2024-10-11 13:20:00,81.54,81.56,81.51,81.52,50878.0,79.9558,79.9754,79.9264,79.9362,50878.0
2024-10-11 13:25:00,81.52,81.56,81.51,81.52,73261.0,79.9362,79.9754,79.9264,79.9362,73261.0
2024-10-11 13:30:00,81.53,81.55,81.49,81.5,29131.0,79.946,79.9656,79.9068,79.9166,29131.0
2024-10-11 13:35:00,81.5,81.55,81.49,81.55,36689.0,79.9166,79.9656,79.9068,79.9656,36689.0
2024-10-11 13:40:00,81.55,81.57,81.53,81.56,22521.0,79.9656,79.9852,79.946,79.9754,22521.0
2024-10-11 13:45:00,81.57,81.59,81.56,81.56,33089.0,79.9852,80.0048,79.9754,79.9754,33089.0
2024-10-11 13:50:00,81.55,81.58,81.55,81.58,31395.0,79.9656,79.995,79.9656,79.995,31395.0
2024-10-11 13:55:00,81.58,81.58,81.55,81.56,43408.0,79.995,79.995,79.9656,79.9754,43408.0
2024-10-11 14:00:00,81.56,81.61,81.56,81.6,34207.0,79.9754,80.0244,79.9754,80.0146,34207.0
2024-10-11 14:05:00,81.59,81.63,81.59,81.61,22714.0,80.0048,80.0441,80.0048,80.0244,22714.0
2024-10-11 14:10:00,81.61,81.65,81.6,81.65,28792.0,80.0244,80.0637,80.0146,80.0637,28792.0
2024-10-11 14:15:00,81.65,81.66,81.64,81.65,43721.0,80.0637,80.0735,80.0539,80.0637,43721.0
2024-10-11 14:20:00,81.66,81.67,81.63,81.63,32894.0,80.0735,80.0833,80.0441,80.0441,32894.0
2024-10-11 14:25:00,81.62,81.64,81.6,81.62,34642.0,80.0343,80.0539,80.0146,80.0343,34642.0
2024-10-11 14:30:00,81.62,81.64,81.61,81.64,29397.0,80.0343,80.0539,80.0244,80.0539,29397.0
2024-10-11 14:35:00,81.64,81.64,81.57,81.59,152381.0,80.0539,80.0539,79.9852,80.0048,152381.0
2024-10-11 14:40:00,81.59,81.64,81.58,81.62,42144.0,80.0048,80.0539,79.995,80.0343,42144.0
2024-10-11 14:45:00,81.62,81.65,81.62,81.62,31985.0,80.0343,80.0637,80.0343,80.0343,31985.0
2024-10-11 14:50:00,81.63,81.64,81.61,81.62,37675.0,80.0441,80.0539,80.0244,80.0343,37675.0
2024-10-11 14:55:00,81.63,81.66,81.62,81.65,41621.0,80.0441,80.0735,80.0343,80.0637,41621.0
2024-10-11 15:00:00,81.65,81.66,81.63,81.65,38371.0,80.0637,80.0735,80.0441,80.0637,38371.0
2024-10-11 15:05:00,81.64,81.69,81.62,81.66,149220.0,80.0539,80.1029,80.0343,80.0735,149220.0
2024-10-11 15:10:00,81.67,81.71,81.66,81.69,90400.0,80.0833,80.1225,80.0735,80.1029,90400.0
2024-10-11 15:15:00,81.69,81.71,81.67,81.68,46640.0,80.1029,80.1225,80.0833,80.0931,46640.0
2024-10-11 15:20:00,81.69,81.72,81.68,81.72,43041.0,80.1029,80.1323,80.0931,80.1323,43041.0
2024-10-11 15:25:00,81.72,81.72,81.65,81.66,59823.0,80.1323,80.1323,80.0637,80.0735,59823.0
2024-10-11 15:30:00,81.65,81.66,81.6,81.63,260998.0,80.0637,80.0735,80.0146,80.0441,260998.0
2024-10-11 15:35:00,81.63,81.63,81.57,81.59,127087.0,80.0441,80.0441,79.9852,80.0048,127087.0
2024-10-11 15:40:00,81.58,81.6,81.57,81.58,161278.0,79.995,80.0146,79.9852,79.995,161278.0
2024-10-11 15:45:00,81.58,81.59,81.52,81.58,111347.0,79.995,80.0048,79.9362,79.995,111347.0
2024-10-11 15:50:00,81.58,81.62,81.57,81.59,299835.0,79.995,80.0343,79.9852,80.0048,299835.0
2024-10-11 15:55:00,81.59,81.64,81.57,81.64,664561.0,80.0048,80.0539,79.9852,80.0539,664561.0
2024-10-14 09:30:00,81.6,81.66,81.49,81.57,222992.0,80.0146,80.0735,79.9068,79.9852,222992.0
2024-10-14 09:35:00,81.56,81.59,81.47,81.57,85661.0,79.9754,80.0048,79.8872,79.9852,85661.0
2024-10-14 09:40:00,81.57,81.57,81.49,81.5,83193.0,79.9852,79.9852,79.9068,79.9166,83193.0
2024-10-14 09:45:00,81.51,81.59,81.48,81.59,54396.0,79.9264,80.0048,79.897,80.0048,54396.0
2024-10-14 09:50:00,81.59,81.6,81.53,81.57,60738.0,80.0048,80.0146,79.946,79.9852,60738.0
2024-10-14 09:55:00,81.56,81.61,81.53,81.58,62703.0,79.9754,80.0244,79.946,79.995,62703.0
2024-10-14 10:00:00,81.58,81.61,81.56,81.58,69005.0,79.995,80.0244,79.9754,79.995,69005.0
2024-10-14 10:05:00,81.59,81.64,81.57,81.61,47164.0,80.0048,80.0539,79.9852,80.0244,47164.0
2024-10-14 10:10:00,81.62,81.69,81.61,81.67,77765.0,80.0343,80.1029,80.0244,80.0833,77765.0
2024-10-14 10:15:00,81.68,81.79,81.67,81.79,42169.0,80.0931,80.201,80.0833,80.201,42169.0
2024-10-14 10:20:00,81.79,81.82,81.76,81.77,51756.0,80.201,80.2304,80.1715,80.1813,51756.0
2024-10-14 10:25:00,81.77,81.78,81.69,81.7,48354.0,80.1813,80.1911,80.1029,80.1127,48354.0
2024-10-14 10:30:00,81.7,81.76,81.7,81.7,43276.0,80.1127,80.1715,80.1127,80.1127,43276.0
2024-10-14 10:35:00,81.7,81.72,81.63,81.67,41029.0,80.1127,80.1323,80.0441,80.0833,41029.0
2024-10-14 10:40:00,81.67,81.7,81.66,81.66,38908.0,80.0833,80.1127,80.0735,80.0735,38908.0
2024-10-14 10:45:00,81.66,81.69,81.63,81.64,47655.0,80.0735,80.1029,80.0441,80.0539,47655.0
2024-10-14 10:50:00,81.64,81.71,81.62,81.7,73487.0,80.0539,80.1225,80.0343,80.1127,73487.0
2024-10-14 10:55:00,81.7,81.74,81.68,81.71,23693.0,80.1127,80.1519,80.0931,80.1225,23693.0
2024-10-14 11:00:00,81.7,81.75,81.68,81.68,49935.0,80.1127,80.1617,80.0931,80.0931,49935.0
2024-10-14 11:05:00,81.68,81.69,81.65,81.67,72676.0,80.0931,80.1029,80.0637,80.0833,72676.0
2024-10-14 11:10:00,81.68,81.72,81.66,81.7,42846.0,80.0931,80.1323,80.0735,80.1127,42846.0
2024-10-14 11:15:00,81.7,81.73,81.67,81.72,29008.0,80.1127,80.1421,80.0833,80.1323,29008.0
2024-10-14 11:20:00,81.72,81.73,81.67,81.69,47670.0,80.1323,80.1421,80.0833,80.1029,47670.0
2024-10-14 11:25:00,81.68,81.74,81.67,81.7,35212.0,80.0931,80.1519,80.0833,80.1127,35212.0
2024-10-14 11:30:00,81.7,81.71,81.63,81.64,121924.0,80.1127,80.1225,80.0441,80.0539,121924.0
2024-10-14 11:35:00,81.65,81.7,81.64,81.69,29860.0,80.0637,80.1127,80.0539,80.1029,29860.0
2024-10-14 11:40:00,81.69,81.77,81.69,81.76,24030.0,80.1029,80.1813,80.1029,80.1715,24030.0
2024-10-14 11:45:00,81.76,81.77,81.71,81.73,45073.0,80.1715,80.1813,80.1225,80.1421,45073.0
2024-10-14 11:50:00,81.73,81.75,81.72,81.74,19003.0,80.1421,80.1617,80.1323,80.1519,19003.0
2024-10-14 11:55:00,81.74,81.77,81.72,81.75,13746.0,80.1519,80.1813,80.1323,80.1617,13746.0
2024-10-14 12:00:00,81.76,81.82,81.76,81.77,24665.0,80.1715,80.2304,80.1715,80.1813,24665.0
2024-10-14 12:05:00,81.77,81.78,81.76,81.76,15767.0,80.1813,80.1911,80.1715,80.1715,15767.0
2024-10-14 12:10:00,81.76,81.81,81.75,81.79,14830.0,80.1715,80.2206,80.1617,80.201,14830.0
2024-10-14 12:15:00,81.78,81.81,81.74,81.74,16646.0,80.1911,80.2206,80.1519,80.1519,16646.0
2024-10-14 12:20:00,81.75,81.8,81.74,81.77,13656.0,80.1617,80.2108,80.1519,80.1813,13656.0
2024-10-14 12:25:00,81.77,81.78,81.75,81.77,9139.0,80.1813,80.1911,80.1617,80.1813,9139.0
2024-10-14 12:30:00,81.77,81.81,81.75,81.79,29522.0,80.1813,80.2206,80.1617,80.201,29522.0
2024-10-14 12:35:00,81.8,81.8,81.76,81.77,10730.0,80.2108,80.2108,80.1715,80.1813,10730.0
2024-10-14 12:40:00,81.78,81.78,81.73,81.75,13288.0,80.1911,80.1911,80.1421,80.1617,13288.0
2024-10-14 12:45:00,81.75,81.75,81.72,81.74,13004.0,80.1617,80.1617,80.1323,80.1519,13004.0
2024-10-14 12:50:00,81.73,81.8,81.73,81.8,10834.0,80.1421,80.2108,80.1421,80.2108,10834.0
2024-10-14 12:55:00,81.79,81.83,81.79,81.82,15261.0,80.201,80.2402,80.201,80.2304,15261.0
2024-10-14 13:00:00,81.82,81.84,81.8,81.83,8743.0,80.2304,80.25,80.2108,80.2402,8743.0
2024-10-14 13:05:00,81.83,81.84,81.76,81.77,16354.0,80.2402,80.25,80.1715,80.1813,16354.0
2024-10-14 13:10:00,81.77,81.79,81.75,81.75,9547.0,80.1813,80.201,80.1617,80.1617,9547.0
2024-10-14 13:15:00,81.75,81.79,81.74,81.78,16415.0,80.1617,80.201,80.1519,80.1911,16415.0
2024-10-14 13:20:00,81.78,81.8,81.77,81.77,12048.0,80.1911,80.2108,80.1813,80.1813,12048.0
2024-10-14 13:25:00,81.77,81.78,81.75,81.76,12895.0,80.1813,80.1911,80.1617,80.1715,12895.0
2024-10-14 13:30:00,81.76,81.76,81.73,81.75,15986.0,80.1715,80.1715,80.1421,80.1617,15986.0
2024-10-14 13:35:00,81.75,81.76,81.72,81.75,9273.0,80.1617,80.1715,80.1323,80.1617,9273.0
2024-10-14 13:40:00,81.75,81.75,81.73,81.73,14192.0,80.1617,80.1617,80.1421,80.1421,14192.0
2024-10-14 13:45:00,81.73,81.76,81.72,81.73,16670.0,80.1421,80.1715,80.1323,80.1421,16670.0
2024-10-14 13:50:00,81.73,81.75,81.71,81.73,25244.0,80.1421,80.1617,80.1225,80.1421,25244.0
2024-10-14 13:55:00,81.74,81.75,81.73,81.74,13008.0,80.1519,80.1617,80.1421,80.1519,13008.0
2024-10-14 14:00:00,81.74,81.77,81.71,81.77,20037.0,80.1519,80.1813,80.1225,80.1813,20037.0
2024-10-14 14:05:00,81.78,81.82,81.76,81.8,44606.0,80.1911,80.2304,80.1715,80.2108,44606.0
2024-10-14 14:10:00,81.81,81.81,81.77,81.78,17771.0,80.2206,80.2206,80.1813,80.1911,17771.0
2024-10-14 14:15:00,81.79,81.83,81.79,81.82,8156.0,80.201,80.2402,80.201,80.2304,8156.0
2024-10-14 14:20:00,81.83,81.85,81.81,81.85,27898.0,80.2402,80.2598,80.2206,80.2598,27898.0
2024-10-14 14:25:00,81.85,81.88,81.82,81.87,14624.0,80.2598,80.2892,80.2304,80.2794,14624.0
2024-10-14 14:30:00,81.86,81.91,81.85,81.9,39983.0,80.2696,80.3186,80.2598,80.3088,39983.0
2024-10-14 14:35:00,81.89,81.92,81.88,81.9,26350.0,80.299,80.3284,80.2892,80.3088,26350.0
2024-10-14 14:40:00,81.9,81.93,81.88,81.89,40415.0,80.3088,80.3382,80.2892,80.299,40415.0
2024-10-14 14:45:00,81.89,81.91,81.86,81.87,26950.0,80.299,80.3186,80.2696,80.2794,26950.0
2024-10-14 14:50:00,81.88,81.89,81.86,81.87,18777.0,80.2892,80.299,80.2696,80.2794,18777.0
2024-10-14 14:55:00,81.86,81.89,81.85,81.88,44398.0,80.2696,80.299,80.2598,80.2892,44398.0
2024-10-14 15:00:00,81.89,81.92,81.86,81.92,31739.0,80.299,80.3284,80.2696,80.3284,31739.0
2024-10-14 15:05:00,81.91,81.92,81.84,81.85,36457.0,80.3186,80.3284,80.25,80.2598,36457.0
2024-10-14 15:10:00,81.86,81.86,81.83,81.84,14163.0,80.2696,80.2696,80.2402,80.25,14163.0
2024-10-14 15:15:00,81.84,81.88,81.84,81.88,27901.0,80.25,80.2892,80.25,80.2892,27901.0
2024-10-14 15:20:00,81.87,81.9,81.86,81.89,31921.0,80.2794,80.3088,80.2696,80.299,31921.0
2024-10-14 15:25:00,81.89,81.89,81.87,81.89,23706.0,80.299,80.299,80.2794,80.299,23706.0
2024-10-14 15:30:00,81.88,81.91,81.88,81.91,48134.0,80.2892,80.3186,80.2892,80.3186,48134.0
2024-10-14 15:35:00,81.91,81.94,81.89,81.91,152760.0,80.3186,80.348,80.299,80.3186,152760.0
2024-10-14 15:40:00,81.91,81.93,81.9,81.91,207050.0,80.3186,80.3382,80.3088,80.3186,207050.0
2024-10-14 15:45:00,81.92,81.99,81.9,81.98,152532.0,80.3284,80.3971,80.3088,80.3873,152532.0
2024-10-14 15:50:00,81.98,81.98,81.9,81.94,293573.0,80.3873,80.3873,80.3088,80.348,293573.0
2024-10-14 15:55:00,81.94,82.01,81.94,81.96,1178006.0,80.348,80.4167,80.348,80.3676,1178006.0
2024-10-15 09:30:00,82.08,82.38,82.08,82.3,365353.0,80.4853,80.7795,80.4853,80.701,365353.0
2024-10-15 09:35:00,82.3,82.34,82.23,82.33,106068.0,80.701,80.7403,80.6324,80.7305,106068.0
2024-10-15 09:40:00,82.33,82.37,82.22,82.25,110896.0,80.7305,80.7697,80.6226,80.652,110896.0
2024-10-15 09:45:00,82.24,82.43,82.24,82.41,179376.0,80.6422,80.8285,80.6422,80.8089,179376.0
2024-10-15 09:50:00,82.42,82.52,82.41,82.48,195322.0,80.8187,80.9168,80.8089,80.8775,195322.0
2024-10-15 09:55:00,82.48,82.49,82.38,82.41,83407.0,80.8775,80.8874,80.7795,80.8089,83407.0
2024-10-15 10:00:00,82.41,82.48,82.32,82.32,115816.0,80.8089,80.8775,80.7207,80.7207,115816.0
2024-10-15 10:05:00,82.31,82.37,82.27,82.34,162865.0,80.7108,80.7697,80.6716,80.7403,162865.0
2024-10-15 10:10:00,82.34,82.52,82.34,82.52,152055.0,80.7403,80.9168,80.7403,80.9168,152055.0
2024-10-15 10:15:00,82.52,82.77,82.52,82.75,153987.0,80.9168,81.1619,80.9168,81.1423,153987.0
2024-10-15 10:20:00,82.75,82.82,82.71,82.73,100700.0,81.1423,81.2109,81.1031,81.1227,100700.0
2024-10-15 10:25:00,82.72,82.83,82.66,82.83,142703.0,81.1129,81.2207,81.054,81.2207,142703.0
2024-10-15 10:30:00,82.83,82.98,82.81,82.91,247048.0,81.2207,81.3678,81.2011,81.2992,247048.0
2024-10-15 10:35:00,82.91,83.14,82.91,83.13,277776.0,81.2992,81.5247,81.2992,81.5149,277776.0
2024-10-15 10:40:00,83.13,83.19,82.86,82.92,198263.0,81.5149,81.5738,81.2502,81.309,198263.0
2024-10-15 10:45:00,82.92,82.94,82.81,82.82,145065.0,81.309,81.3286,81.2011,81.2109,145065.0
2024-10-15 10:50:00,82.81,82.84,82.79,82.81,140845.0,81.2011,81.2306,81.1815,81.2011,140845.0
2024-10-15 10:55:00,82.81,82.85,82.78,82.83,167691.0,81.2011,81.2404,81.1717,81.2207,167691.0
2024-10-15 11:00:00,82.83,82.89,82.81,82.87,116736.0,81.2207,81.2796,81.2011,81.26,116736.0
2024-10-15 11:05:00,82.86,82.97,82.86,82.95,193986.0,81.2502,81.358,81.2502,81.3384,193986.0
2024-10-15 11:10:00,82.95,82.99,82.81,82.84,99548.0,81.3384,81.3776,81.2011,81.2306,99548.0
2024-10-15 11:15:00,82.83,82.84,82.79,82.84,61415.0,81.2207,81.2306,81.1815,81.2306,61415.0
2024-10-15 11:20:00,82.84,82.88,82.81,82.85,81248.0,81.2306,81.2698,81.2011,81.2404,81248.0
2024-10-15 11:25:00,82.85,82.89,82.79,82.87,98437.0,81.2404,81.2796,81.1815,81.26,98437.0
2024-10-15 11:30:00,82.87,82.88,82.74,82.76,123812.0,81.26,81.2698,81.1325,81.1521,123812.0
2024-10-15 11:35:00,82.75,82.85,82.75,82.83,95060.0,81.1423,81.2404,81.1423,81.2207,95060.0
2024-10-15 11:40:00,82.83,82.87,82.78,82.85,66943.0,81.2207,81.26,81.1717,81.2404,66943.0
2024-10-15 11:45:00,82.84,82.84,82.75,82.77,42017.0,81.2306,81.2306,81.1423,81.1619,42017.0
2024-10-15 11:50:00,82.76,82.76,82.68,82.69,106413.0,81.1521,81.1521,81.0737,81.0835,106413.0
2024-10-15 11:55:00,82.7,82.77,82.69,82.75,69166.0,81.0933,81.1619,81.0835,81.1423,69166.0
2024-10-15 12:00:00,82.75,82.79,82.71,82.74,90849.0,81.1423,81.1815,81.1031,81.1325,90849.0
2024-10-15 12:05:00,82.74,82.75,82.7,82.72,88012.0,81.1325,81.1423,81.0933,81.1129,88012.0
2024-10-15 12:10:00,82.73,82.76,82.68,82.69,81770.0,81.1227,81.1521,81.0737,81.0835,81770.0
2024-10-15 12:15:00,82.7,82.71,82.66,82.7,71613.0,81.0933,81.1031,81.054,81.0933,71613.0
2024-10-15 12:20:00,82.7,82.75,82.7,82.75,20434.0,81.0933,81.1423,81.0933,81.1423,20434.0
2024-10-15 12:25:00,82.74,82.75,82.7,82.7,32189.0,81.1325,81.1423,81.0933,81.0933,32189.0
2024-10-15 12:30:00,82.7,82.71,82.66,82.68,56851.0,81.0933,81.1031,81.054,81.0737,56851.0
2024-10-15 12:35:00,82.68,82.68,82.62,82.64,42083.0,81.0737,81.0737,81.0148,81.0344,42083.0
2024-10-15 12:40:00,82.64,82.66,82.57,82.59,85843.0,81.0344,81.054,80.9658,80.9854,85843.0
2024-10-15 12:45:00,82.59,82.61,82.55,82.56,56295.0,80.9854,81.005,80.9462,80.956,56295.0
2024-10-15 12:50:00,82.56,82.6,82.54,82.59,63895.0,80.956,80.9952,80.9364,80.9854,63895.0
2024-10-15 12:55:00,82.58,82.62,82.57,82.61,132568.0,80.9756,81.0148,80.9658,81.005,132568.0
2024-10-15 13:00:00,82.61,82.66,82.61,82.65,78300.0,81.005,81.054,81.005,81.0442,78300.0
2024-10-15 13:05:00,82.65,82.66,82.61,82.64,28772.0,81.0442,81.054,81.005,81.0344,28772.0
2024-10-15 13:10:00,82.64,82.64,82.59,82.59,201969.0,81.0344,81.0344,80.9854,80.9854,201969.0
2024-10-15 13:15:00,82.6,82.64,82.59,82.63,48093.0,80.9952,81.0344,80.9854,81.0246,48093.0
2024-10-15 13:20:00,82.63,82.67,82.61,82.67,31017.0,81.0246,81.0639,81.005,81.0639,31017.0
2024-10-15 13:25:00,82.67,82.67,82.62,82.63,93908.0,81.0639,81.0639,81.0148,81.0246,93908.0
2024-10-15 13:30:00,82.62,82.63,82.58,82.59,36443.0,81.0148,81.0246,80.9756,80.9854,36443.0
2024-10-15 13:35:00,82.59,82.6,82.57,82.59,32547.0,80.9854,80.9952,80.9658,80.9854,32547.0
2024-10-15 13:40:00,82.59,82.63,82.57,82.57,34327.0,80.9854,81.0246,80.9658,80.9658,34327.0
2024-10-15 13:45:00,82.57,82.59,82.55,82.59,38594.0,80.9658,80.9854,80.9462,80.9854,38594.0
2024-10-15 13:50:00,82.59,82.61,82.54,82.55,53905.0,80.9854,81.005,80.9364,80.9462,53905.0
2024-10-15 13:55:00,82.54,82.54,82.46,82.52,98468.0,80.9364,80.9364,80.8579,80.9168,98468.0
2024-10-15 14:00:00,82.51,82.55,82.49,82.5,59298.0,80.907,80.9462,80.8874,80.8972,59298.0
2024-10-15 14:05:00,82.5,82.5,82.42,82.44,58847.0,80.8972,80.8972,80.8187,80.8383,58847.0
2024-10-15 14:10:00,82.44,82.48,82.43,82.48,35534.0,80.8383,80.8775,80.8285,80.8775,35534.0
2024-10-15 14:15:00,82.47,82.47,82.39,82.42,95399.0,80.8677,80.8677,80.7893,80.8187,95399.0
2024-10-15 14:20:00,82.41,82.42,82.37,82.4,108539.0,80.8089,80.8187,80.7697,80.7991,108539.0
2024-10-15 14:25:00,82.4,82.42,82.39,82.41,77544.0,80.7991,80.8187,80.7893,80.8089,77544.0
2024-10-15 14:30:00,82.41,82.43,82.4,82.41,74376.0,80.8089,80.8285,80.7991,80.8089,74376.0
2024-10-15 14:35:00,82.41,82.41,82.37,82.4,78119.0,80.8089,80.8089,80.7697,80.7991,78119.0
2024-10-15 14:40:00,82.41,82.41,82.35,82.37,41218.0,80.8089,80.8089,80.7501,80.7697,41218.0
2024-10-15 14:45:00,82.37,82.41,82.36,82.39,57875.0,80.7697,80.8089,80.7599,80.7893,57875.0
2024-10-15 14:50:00,82.4,82.41,82.37,82.39,57184.0,80.7991,80.8089,80.7697,80.7893,57184.0
2024-10-15 14:55:00,82.39,82.44,82.38,82.43,65473.0,80.7893,80.8383,80.7795,80.8285,65473.0
2024-10-15 15:00:00,82.43,82.43,82.34,82.35,98482.0,80.8285,80.8285,80.7403,80.7501,98482.0
2024-10-15 15:05:00,82.35,82.35,82.29,82.31,141804.0,80.7501,80.7501,80.6912,80.7108,141804.0
2024-10-15 15:10:00,82.31,82.37,82.27,82.34,180029.0,80.7108,80.7697,80.6716,80.7403,180029.0
2024-10-15 15:15:00,82.35,82.36,82.28,82.35,131340.0,80.7501,80.7599,80.6814,80.7501,131340.0
2024-10-15 15:20:00,82.35,82.39,82.34,82.36,76533.0,80.7501,80.7893,80.7403,80.7599,76533.0
2024-10-15 15:25:00,82.35,82.38,82.34,82.34,88168.0,80.7501,80.7795,80.7403,80.7403,88168.0
2024-10-15 15:30:00,82.34,82.43,82.33,82.42,178065.0,80.7403,80.8285,80.7305,80.8187,178065.0
2024-10-15 15:35:00,82.41,82.45,82.39,82.43,171568.0,80.8089,80.8481,80.7893,80.8285,171568.0
2024-10-15 15:40:00,82.42,82.45,82.41,82.42,218031.0,80.8187,80.8481,80.8089,80.8187,218031.0
2024-10-15 15:45:00,82.42,82.5,82.42,82.49,154608.0,80.8187,80.8972,80.8187,80.8874,154608.0
2024-10-15 15:50:00,82.49,82.53,82.44,82.51,313835.0,80.8874,80.9266,80.8383,80.907,313835.0
2024-10-15 15:55:00,82.51,82.55,82.43,82.51,888399.0,80.907,80.9462,80.8285,80.907,888399.0
2024-10-16 09:30:00,82.21,82.25,82.02,82.16,389728.0,80.6128,80.652,80.4265,80.5638,389728.0
2024-10-16 09:35:00,82.16,82.24,82.12,82.2,128906.0,80.5638,80.6422,80.5245,80.603,128906.0
2024-10-16 09:40:00,82.2,82.27,82.09,82.24,67520.0,80.603,80.6716,80.4951,80.6422,67520.0
2024-10-16 09:45:00,82.22,82.31,82.19,82.2,341008.0,80.6226,80.7108,80.5932,80.603,341008.0
2024-10-16 09:50:00,82.2,82.33,82.19,82.25,173383.0,80.603,80.7305,80.5932,80.652,173383.0
2024-10-16 09:55:00,82.25,82.3,82.22,82.28,398131.0,80.652,80.701,80.6226,80.6814,398131.0
2024-10-16 10:00:00,82.28,82.34,82.25,82.34,148935.0,80.6814,80.7403,80.652,80.7403,148935.0
2024-10-16 10:05:00,82.34,82.36,82.26,82.28,190938.0,80.7403,80.7599,80.6618,80.6814,190938.0
2024-10-16 10:10:00,82.28,82.29,82.12,82.14,362780.0,80.6814,80.6912,80.5245,80.5442,362780.0
2024-10-16 10:15:00,82.14,82.26,82.12,82.26,81808.0,80.5442,80.6618,80.5245,80.6618,81808.0
2024-10-16 10:20:00,82.25,82.25,82.17,82.19,30487.0,80.652,80.652,80.5736,80.5932,30487.0
2024-10-16 10:25:00,82.19,82.22,82.12,82.17,78970.0,80.5932,80.6226,80.5245,80.5736,78970.0
2024-10-16 10:30:00,82.17,82.25,82.16,82.23,63497.0,80.5736,80.652,80.5638,80.6324,63497.0
2024-10-16 10:35:00,82.23,82.29,82.22,82.27,36133.0,80.6324,80.6912,80.6226,80.6716,36133.0
2024-10-16 10:40:00,82.27,82.27,82.22,82.23,21726.0,80.6716,80.6716,80.6226,80.6324,21726.0
2024-10-16 10:45:00,82.23,82.24,82.14,82.16,60834.0,80.6324,80.6422,80.5442,80.5638,60834.0
2024-10-16 10:50:00,82.17,82.22,82.14,82.21,70120.0,80.5736,80.6226,80.5442,80.6128,70120.0
2024-10-16 10:55:00,82.21,82.23,82.17,82.23,73300.0,80.6128,80.6324,80.5736,80.6324,73300.0
2024-10-16 11:00:00,82.23,82.24,82.16,82.22,84850.0,80.6324,80.6422,80.5638,80.6226,84850.0
2024-10-16 11:05:00,82.23,82.23,82.19,82.21,77905.0,80.6324,80.6324,80.5932,80.6128,77905.0
2024-10-16 11:10:00,82.21,82.23,82.16,82.19,159173.0,80.6128,80.6324,80.5638,80.5932,159173.0
2024-10-16 11:15:00,82.18,82.22,82.18,82.21,38875.0,80.5834,80.6226,80.5834,80.6128,38875.0
2024-10-16 11:20:00,82.21,82.24,82.17,82.18,24866.0,80.6128,80.6422,80.5736,80.5834,24866.0
2024-10-16 11:25:00,82.19,82.19,82.13,82.15,23187.0,80.5932,80.5932,80.5343,80.554,23187.0
2024-10-16 11:30:00,82.16,82.19,82.15,82.18,48630.0,80.5638,80.5932,80.554,80.5834,48630.0
2024-10-16 11:35:00,82.17,82.17,82.12,82.17,82772.0,80.5736,80.5736,80.5245,80.5736,82772.0
2024-10-16 11:40:00,82.17,82.22,82.16,82.22,41029.0,80.5736,80.6226,80.5638,80.6226,41029.0
2024-10-16 11:45:00,82.22,82.24,82.2,82.21,67450.0,80.6226,80.6422,80.603,80.6128,67450.0
2024-10-16 11:50:00,82.22,82.24,82.2,82.2,36401.0,80.6226,80.6422,80.603,80.603,36401.0
2024-10-16 11:55:00,82.21,82.23,82.18,82.23,54302.0,80.6128,80.6324,80.5834,80.6324,54302.0
2024-10-16 12:00:00,82.23,82.27,82.22,82.24,96419.0,80.6324,80.6716,80.6226,80.6422,96419.0
2024-10-16 12:05:00,82.23,82.3,82.23,82.29,45467.0,80.6324,80.701,80.6324,80.6912,45467.0
2024-10-16 12:10:00,82.29,82.36,82.28,82.35,22666.0,80.6912,80.7599,80.6814,80.7501,22666.0
2024-10-16 12:15:00,82.35,82.4,82.34,82.39,76932.0,80.7501,80.7991,80.7403,80.7893,76932.0
2024-10-16 12:20:00,82.38,82.38,82.33,82.36,21134.0,80.7795,80.7795,80.7305,80.7599,21134.0
2024-10-16 12:25:00,82.37,82.39,82.36,82.36,20729.0,80.7697,80.7893,80.7599,80.7599,20729.0
2024-10-16 12:30:00,82.37,82.39,82.35,82.36,22863.0,80.7697,80.7893,80.7501,80.7599,22863.0
2024-10-16 12:35:00,82.36,82.4,82.35,82.4,18663.0,80.7599,80.7991,80.7501,80.7991,18663.0
2024-10-16 12:40:00,82.39,82.4,82.37,82.38,87632.0,80.7893,80.7991,80.7697,80.7795,87632.0
2024-10-16 12:45:00,82.38,82.4,82.35,82.36,53595.0,80.7795,80.7991,80.7501,80.7599,53595.0
2024-10-16 12:50:00,82.36,82.4,82.36,82.4,20100.0,80.7599,80.7991,80.7599,80.7991,20100.0
2024-10-16 12:55:00,82.4,82.41,82.37,82.39,20726.0,80.7991,80.8089,80.7697,80.7893,20726.0
2024-10-16 13:00:00,82.4,82.43,82.38,82.42,29925.0,80.7991,80.8285,80.7795,80.8187,29925.0
2024-10-16 13:05:00,82.43,82.43,82.4,82.41,27190.0,80.8285,80.8285,80.7991,80.8089,27190.0
2024-10-16 13:10:00,82.41,82.47,82.41,82.46,48321.0,80.8089,80.8677,80.8089,80.8579,48321.0
2024-10-16 13:15:00,82.45,82.46,82.36,82.37,13174.0,80.8481,80.8579,80.7599,80.7697,13174.0
2024-10-16 13:20:00,82.37,82.38,82.36,82.37,25820.0,80.7697,80.7795,80.7599,80.7697,25820.0
2024-10-16 13:25:00,82.37,82.41,82.37,82.39,31664.0,80.7697,80.8089,80.7697,80.7893,31664.0
2024-10-16 13:30:00,82.39,82.39,82.32,82.34,50102.0,80.7893,80.7893,80.7207,80.7403,50102.0
2024-10-16 13:35:00,82.33,82.36,82.31,82.35,31971.0,80.7305,80.7599,80.7108,80.7501,31971.0
2024-10-16 13:40:00,82.36,82.36,82.31,82.34,75878.0,80.7599,80.7599,80.7108,80.7403,75878.0
2024-10-16 13:45:00,82.34,82.36,82.33,82.35,66051.0,80.7403,80.7599,80.7305,80.7501,66051.0
2024-10-16 13:50:00,82.35,82.36,82.3,82.33,18090.0,80.7501,80.7599,80.701,80.7305,18090.0
2024-10-16 13:55:00,82.33,82.37,82.33,82.37,16907.0,80.7305,80.7697,80.7305,80.7697,16907.0
2024-10-16 14:00:00,82.37,82.42,82.36,82.38,29217.0,80.7697,80.8187,80.7599,80.7795,29217.0
2024-10-16 14:05:00,82.38,82.38,82.35,82.36,14162.0,80.7795,80.7795,80.7501,80.7599,14162.0
2024-10-16 14:10:00,82.36,82.42,82.36,82.42,105492.0,80.7599,80.8187,80.7599,80.8187,105492.0
2024-10-16 14:15:00,82.42,82.43,82.41,82.42,73368.0,80.8187,80.8285,80.8089,80.8187,73368.0
2024-10-16 14:20:00,82.41,82.51,82.41,82.51,63496.0,80.8089,80.907,80.8089,80.907,63496.0
2024-10-16 14:25:00,82.5,82.5,82.44,82.48,44582.0,80.8972,80.8972,80.8383,80.8775,44582.0
2024-10-16 14:30:00,82.48,82.52,82.48,82.5,90274.0,80.8775,80.9168,80.8775,80.8972,90274.0
2024-10-16 14:35:00,82.5,82.51,82.47,82.48,33028.0,80.8972,80.907,80.8677,80.8775,33028.0
2024-10-16 14:40:00,82.48,82.48,82.43,82.44,108811.0,80.8775,80.8775,80.8285,80.8383,108811.0
2024-10-16 14:45:00,82.44,82.44,82.41,82.42,111407.0,80.8383,80.8383,80.8089,80.8187,111407.0
2024-10-16 14:50:00,82.42,82.43,82.39,82.41,52429.0,80.8187,80.8285,80.7893,80.8089,52429.0
2024-10-16 14:55:00,82.41,82.44,82.4,82.44,34097.0,80.8089,80.8383,80.7991,80.8383,34097.0
2024-10-16 15:00:00,82.44,82.45,82.41,82.41,53146.0,80.8383,80.8481,80.8089,80.8089,53146.0
2024-10-16 15:05:00,82.42,82.43,82.4,82.42,28797.0,80.8187,80.8285,80.7991,80.8187,28797.0
2024-10-16 15:10:00,82.43,82.44,82.42,82.42,28615.0,80.8285,80.8383,80.8187,80.8187,28615.0
2024-10-16 15:15:00,82.42,82.43,82.39,82.41,29948.0,80.8187,80.8285,80.7893,80.8089,29948.0
2024-10-16 15:20:00,82.42,82.42,82.37,82.38,36145.0,80.8187,80.8187,80.7697,80.7795,36145.0
2024-10-16 15:25:00,82.38,82.42,82.37,82.41,47482.0,80.7795,80.8187,80.7697,80.8089,47482.0
2024-10-16 15:30:00,82.41,82.45,82.38,82.44,76515.0,80.8089,80.8481,80.7795,80.8383,76515.0
2024-10-16 15:35:00,82.44,82.5,82.44,82.5,57828.0,80.8383,80.8972,80.8383,80.8972,57828.0
2024-10-16 15:40:00,82.5,82.54,82.49,82.5,125578.0,80.8972,80.9364,80.8874,80.8972,125578.0
2024-10-16 15:45:00,82.5,82.52,82.46,82.48,72663.0,80.8972,80.9168,80.8579,80.8775,72663.0
2024-10-16 15:50:00,82.47,82.49,82.41,82.42,204255.0,80.8677,80.8874,80.8089,80.8187,204255.0
2024-10-16 15:55:00,82.42,82.44,82.39,82.42,676434.0,80.8187,80.8383,80.7893,80.8187,676434.0
2024-10-17 09:30:00,82.59,82.65,82.39,82.57,245253.0,80.9854,81.0442,80.7893,80.9658,245253.0
2024-10-17 09:35:00,82.57,82.6,82.33,82.34,244446.0,80.9658,80.9952,80.7305,80.7403,244446.0
2024-10-17 09:40:00,82.33,82.39,82.25,82.25,121028.0,80.7305,80.7893,80.652,80.652,121028.0
2024-10-17 09:45:00,82.23,82.29,82.21,82.27,115806.0,80.6324,80.6912,80.6128,80.6716,115806.0
2024-10-17 09:50:00,82.27,82.3,82.17,82.19,58180.0,80.6716,80.701,80.5736,80.5932,58180.0
2024-10-17 09:55:00,82.2,82.3,82.18,82.3,62420.0,80.603,80.701,80.5834,80.701,62420.0
2024-10-17 10:00:00,82.3,82.31,82.12,82.14,73818.0,80.701,80.7108,80.5245,80.5442,73818.0
2024-10-17 10:05:00,82.14,82.18,82.02,82.17,203951.0,80.5442,80.5834,80.4265,80.5736,203951.0
2024-10-17 10:10:00,82.16,82.27,82.16,82.18,96691.0,80.5638,80.6716,80.5638,80.5834,96691.0
2024-10-17 10:15:00,82.19,82.24,82.14,82.15,70264.0,80.5932,80.6422,80.5442,80.554,70264.0
2024-10-17 10:20:00,82.14,82.19,82.07,82.18,138222.0,80.5442,80.5932,80.4755,80.5834,138222.0
2024-10-17 10:25:00,82.19,82.19,82.1,82.16,42331.0,80.5932,80.5932,80.5049,80.5638,42331.0
2024-10-17 10:30:00,82.15,82.2,82.13,82.19,64308.0,80.554,80.603,80.5343,80.5932,64308.0
2024-10-17 10:35:00,82.18,82.18,82.08,82.11,71709.0,80.5834,80.5834,80.4853,80.5147,71709.0
2024-10-17 10:40:00,82.11,82.14,82.09,82.11,36571.0,80.5147,80.5442,80.4951,80.5147,36571.0
2024-10-17 10:45:00,82.11,82.15,82.1,82.14,69094.0,80.5147,80.554,80.5049,80.5442,69094.0
2024-10-17 10:50:00,82.13,82.17,82.09,82.09,48739.0,80.5343,80.5736,80.4951,80.4951,48739.0
2024-10-17 10:55:00,82.09,82.14,82.09,82.1,28324.0,80.4951,80.5442,80.4951,80.5049,28324.0
2024-10-17 11:00:00,82.09,82.11,81.99,82.03,184614.0,80.4951,80.5147,80.3971,80.4363,184614.0
2024-10-17 11:05:00,82.02,82.09,82.0,82.06,69882.0,80.4265,80.4951,80.4069,80.4657,69882.0
2024-10-17 11:10:00,82.06,82.1,82.03,82.08,90414.0,80.4657,80.5049,80.4363,80.4853,90414.0
2024-10-17 11:15:00,82.07,82.12,82.07,82.1,62051.0,80.4755,80.5245,80.4755,80.5049,62051.0
2024-10-17 11:20:00,82.1,82.12,82.07,82.11,37103.0,80.5049,80.5245,80.4755,80.5147,37103.0
2024-10-17 11:25:00,82.11,82.13,82.1,82.11,31235.0,80.5147,80.5343,80.5049,80.5147,31235.0
2024-10-17 11:30:00,82.12,82.17,82.1,82.14,39679.0,80.5245,80.5736,80.5049,80.5442,39679.0
2024-10-17 11:35:00,82.14,82.15,82.1,82.13,39205.0,80.5442,80.554,80.5049,80.5343,39205.0
2024-10-17 11:40:00,82.13,82.15,82.1,82.1,50935.0,80.5343,80.554,80.5049,80.5049,50935.0
2024-10-17 11:45:00,82.09,82.1,82.05,82.05,124846.0,80.4951,80.5049,80.4559,80.4559,124846.0
2024-10-17 11:50:00,82.06,82.09,82.05,82.09,44236.0,80.4657,80.4951,80.4559,80.4951,44236.0
2024-10-17 11:55:00,82.08,82.08,82.01,82.03,94395.0,80.4853,80.4853,80.4167,80.4363,94395.0
2024-10-17 12:00:00,82.03,82.07,82.01,82.05,54835.0,80.4363,80.4755,80.4167,80.4559,54835.0
2024-10-17 12:05:00,82.05,82.06,81.98,81.98,32421.0,80.4559,80.4657,80.3873,80.3873,32421.0
2024-10-17 12:10:00,81.99,82.01,81.97,82.0,74889.0,80.3971,80.4167,80.3775,80.4069,74889.0
2024-10-17 12:15:00,81.99,82.03,81.97,81.98,57554.0,80.3971,80.4363,80.3775,80.3873,57554.0
2024-10-17 12:20:00,81.99,82.02,81.97,82.02,36024.0,80.3971,80.4265,80.3775,80.4265,36024.0
2024-10-17 12:25:00,82.01,82.06,82.01,82.05,19105.0,80.4167,80.4657,80.4167,80.4559,19105.0
2024-10-17 12:30:00,82.04,82.06,82.02,82.05,31905.0,80.4461,80.4657,80.4265,80.4559,31905.0
2024-10-17 12:35:00,82.05,82.08,82.04,82.05,59754.0,80.4559,80.4853,80.4461,80.4559,59754.0
2024-10-17 12:40:00,82.06,82.07,82.03,82.06,83701.0,80.4657,80.4755,80.4363,80.4657,83701.0
2024-10-17 12:45:00,82.06,82.07,82.02,82.03,42910.0,80.4657,80.4755,80.4265,80.4363,42910.0
2024-10-17 12:50:00,82.03,82.03,82.01,82.03,27889.0,80.4363,80.4363,80.4167,80.4363,27889.0
2024-10-17 12:55:00,82.03,82.08,82.03,82.08,33342.0,80.4363,80.4853,80.4363,80.4853,33342.0
2024-10-17 13:00:00,82.08,82.09,82.02,82.03,59171.0,80.4853,80.4951,80.4265,80.4363,59171.0
2024-10-17 13:05:00,82.03,82.04,81.99,82.01,27905.0,80.4363,80.4461,80.3971,80.4167,27905.0
2024-10-17 13:10:00,82.01,82.04,82.0,82.03,32839.0,80.4167,80.4461,80.4069,80.4363,32839.0
2024-10-17 13:15:00,82.02,82.03,81.98,82.0,29451.0,80.4265,80.4363,80.3873,80.4069,29451.0
2024-10-17 13:20:00,82.0,82.03,81.95,81.95,120276.0,80.4069,80.4363,80.3578,80.3578,120276.0
2024-10-17 13:25:00,81.95,81.97,81.95,81.95,17446.0,80.3578,80.3775,80.3578,80.3578,17446.0
2024-10-17 13:30:00,81.95,81.96,81.92,81.92,72812.0,80.3578,80.3676,80.3284,80.3284,72812.0
2024-10-17 13:35:00,81.92,81.98,81.92,81.97,25133.0,80.3284,80.3873,80.3284,80.3775,25133.0
2024-10-17 13:40:00,81.98,82.01,81.96,82.0,52731.0,80.3873,80.4167,80.3676,80.4069,52731.0
2024-10-17 13:45:00,82.0,82.03,81.99,82.02,43971.0,80.4069,80.4363,80.3971,80.4265,43971.0
2024-10-17 13:50:00,82.03,82.06,82.02,82.06,122057.0,80.4363,80.4657,80.4265,80.4657,122057.0
2024-10-17 13:55:00,82.06,82.07,82.04,82.05,47067.0,80.4657,80.4755,80.4461,80.4559,47067.0
2024-10-17 14:00:00,82.05,82.05,81.93,81.93,58630.0,80.4559,80.4559,80.3382,80.3382,58630.0
2024-10-17 14:05:00,81.92,81.94,81.88,81.89,58377.0,80.3284,80.348,80.2892,80.299,58377.0
2024-10-17 14:10:00,81.88,81.92,81.84,81.91,58808.0,80.2892,80.3284,80.25,80.3186,58808.0
2024-10-17 14:15:00,81.92,81.92,81.87,81.89,33187.0,80.3284,80.3284,80.2794,80.299,33187.0
2024-10-17 14:20:00,81.88,82.0,81.88,81.99,60393.0,80.2892,80.4069,80.2892,80.3971,60393.0
2024-10-17 14:25:00,81.99,82.02,81.94,81.95,63943.0,80.3971,80.4265,80.348,80.3578,63943.0
2024-10-17 14:30:00,81.95,82.01,81.94,82.0,53990.0,80.3578,80.4167,80.348,80.4069,53990.0
2024-10-17 14:35:00,82.01,82.01,81.98,82.0,85971.0,80.4167,80.4167,80.3873,80.4069,85971.0
2024-10-17 14:40:00,82.0,82.01,81.97,82.0,45845.0,80.4069,80.4167,80.3775,80.4069,45845.0
2024-10-17 14:45:00,82.0,82.03,81.97,81.98,71934.0,80.4069,80.4363,80.3775,80.3873,71934.0
2024-10-17 14:50:00,81.98,82.04,81.97,82.03,30459.0,80.3873,80.4461,80.3775,80.4363,30459.0
2024-10-17 14:55:00,82.03,82.05,82.02,82.04,58556.0,80.4363,80.4559,80.4265,80.4461,58556.0
2024-10-17 15:00:00,82.05,82.05,82.0,82.01,33083.0,80.4559,80.4559,80.4069,80.4167,33083.0
2024-10-17 15:05:00,82.01,82.01,81.98,82.01,52243.0,80.4167,80.4167,80.3873,80.4167,52243.0
2024-10-17 15:10:00,82.0,82.03,81.99,82.02,26454.0,80.4069,80.4363,80.3971,80.4265,26454.0
2024-10-17 15:15:00,82.03,82.04,81.99,82.01,43652.0,80.4363,80.4461,80.3971,80.4167,43652.0
2024-10-17 15:20:00,82.0,82.02,81.98,81.98,42850.0,80.4069,80.4265,80.3873,80.3873,42850.0
2024-10-17 15:25:00,81.98,82.03,81.98,82.02,45421.0,80.3873,80.4363,80.3873,80.4265,45421.0
2024-10-17 15:30:00,82.01,82.04,81.99,82.03,83458.0,80.4167,80.4461,80.3971,80.4363,83458.0
2024-10-17 15:35:00,82.03,82.09,82.0,82.06,88944.0,80.4363,80.4951,80.4069,80.4657,88944.0
2024-10-17 15:40:00,82.06,82.09,82.05,82.06,124834.0,80.4657,80.4951,80.4559,80.4657,124834.0
2024-10-17 15:45:00,82.06,82.07,82.03,82.06,263697.0,80.4657,80.4755,80.4363,80.4657,263697.0
2024-10-17 15:50:00,82.05,82.09,82.02,82.09,230673.0,80.4559,80.4951,80.4265,80.4951,230673.0
2024-10-17 15:55:00,82.08,82.11,82.05,82.05,1032139.0,80.4853,80.5147,80.4559,80.4559,1032139.0
2024-10-18 09:30:00,81.88,82.0,81.7,81.73,390987.0,80.2892,80.4069,80.1127,80.1421,390987.0
2024-10-18 09:35:00,81.74,81.79,81.65,81.74,121958.0,80.1519,80.201,80.0637,80.1519,121958.0
2024-10-18 09:40:00,81.74,81.81,81.64,81.8,120998.0,80.1519,80.2206,80.0539,80.2108,120998.0
2024-10-18 09:45:00,81.8,81.95,81.76,81.91,93212.0,80.2108,80.3578,80.1715,80.3186,93212.0
2024-10-18 09:50:00,81.9,81.94,81.82,81.83,119023.0,80.3088,80.348,80.2304,80.2402,119023.0
2024-10-18 09:55:00,81.84,81.89,81.8,81.82,113121.0,80.25,80.299,80.2108,80.2304,113121.0
2024-10-18 10:00:00,81.83,81.89,81.77,81.89,83666.0,80.2402,80.299,80.1813,80.299,83666.0
2024-10-18 10:05:00,81.9,82.01,81.86,82.0,195118.0,80.3088,80.4167,80.2696,80.4069,195118.0
2024-10-18 10:10:00,82.0,82.02,81.97,81.98,150105.0,80.4069,80.4265,80.3775,80.3873,150105.0
2024-10-18 10:15:00,81.99,82.01,81.92,81.96,64212.0,80.3971,80.4167,80.3284,80.3676,64212.0
2024-10-18 10:20:00,81.95,81.99,81.94,81.98,38483.0,80.3578,80.3971,80.348,80.3873,38483.0
2024-10-18 10:25:00,81.98,82.01,81.94,81.95,53764.0,80.3873,80.4167,80.348,80.3578,53764.0
2024-10-18 10:30:00,81.96,82.02,81.95,81.98,62711.0,80.3676,80.4265,80.3578,80.3873,62711.0
2024-10-18 10:35:00,81.97,82.05,81.95,82.03,38967.0,80.3775,80.4559,80.3578,80.4363,38967.0
2024-10-18 10:40:00,82.04,82.05,81.99,81.99,80645.0,80.4461,80.4559,80.3971,80.3971,80645.0
2024-10-18 10:45:00,81.99,82.06,81.95,82.03,39404.0,80.3971,80.4657,80.3578,80.4363,39404.0
2024-10-18 10:50:00,82.03,82.17,82.03,82.15,44974.0,80.4363,80.5736,80.4363,80.554,44974.0
2024-10-18 10:55:00,82.16,82.17,82.13,82.15,119897.0,80.5638,80.5736,80.5343,80.554,119897.0
2024-10-18 11:00:00,82.15,82.22,82.14,82.2,42690.0,80.554,80.6226,80.5442,80.603,42690.0
2024-10-18 11:05:00,82.2,82.26,82.18,82.19,34302.0,80.603,80.6618,80.5834,80.5932,34302.0
2024-10-18 11:10:00,82.2,82.23,82.18,82.21,77702.0,80.603,80.6324,80.5834,80.6128,77702.0
2024-10-18 11:15:00,82.2,82.2,82.14,82.19,78133.0,80.603,80.603,80.5442,80.5932,78133.0
2024-10-18 11:20:00,82.19,82.22,82.17,82.19,24943.0,80.5932,80.6226,80.5736,80.5932,24943.0
2024-10-18 11:25:00,82.18,82.21,82.16,82.19,23227.0,80.5834,80.6128,80.5638,80.5932,23227.0
2024-10-18 11:30:00,82.19,82.2,82.17,82.18,20617.0,80.5932,80.603,80.5736,80.5834,20617.0
2024-10-18 11:35:00,82.19,82.22,82.18,82.2,35445.0,80.5932,80.6226,80.5834,80.603,35445.0
2024-10-18 11:40:00,82.2,82.2,82.11,82.13,32920.0,80.603,80.603,80.5147,80.5343,32920.0
2024-10-18 11:45:00,82.12,82.14,82.1,82.13,88427.0,80.5245,80.5442,80.5049,80.5343,88427.0
2024-10-18 11:50:00,82.12,82.15,82.1,82.14,46959.0,80.5245,80.554,80.5049,80.5442,46959.0
2024-10-18 11:55:00,82.14,82.14,82.05,82.09,49236.0,80.5442,80.5442,80.4559,80.4951,49236.0
2024-10-18 12:00:00,82.09,82.12,82.07,82.09,38451.0,80.4951,80.5245,80.4755,80.4951,38451.0
2024-10-18 12:05:00,82.09,82.1,82.07,82.09,44131.0,80.4951,80.5049,80.4755,80.4951,44131.0
2024-10-18 12:10:00,82.08,82.15,82.07,82.13,31661.0,80.4853,80.554,80.4755,80.5343,31661.0
2024-10-18 12:15:00,82.13,82.18,82.13,82.17,49725.0,80.5343,80.5834,80.5343,80.5736,49725.0
2024-10-18 12:20:00,82.17,82.17,82.09,82.11,29532.0,80.5736,80.5736,80.4951,80.5147,29532.0
2024-10-18 12:25:00,82.11,82.17,82.11,82.13,26154.0,80.5147,80.5736,80.5147,80.5343,26154.0
2024-10-18 12:30:00,82.14,82.14,82.09,82.12,227209.0,80.5442,80.5442,80.4951,80.5245,227209.0
2024-10-18 12:35:00,82.11,82.13,82.07,82.12,65491.0,80.5147,80.5343,80.4755,80.5245,65491.0
2024-10-18 12:40:00,82.12,82.17,82.11,82.15,32688.0,80.5245,80.5736,80.5147,80.554,32688.0
2024-10-18 12:45:00,82.15,82.16,82.11,82.14,26303.0,80.554,80.5638,80.5147,80.5442,26303.0
2024-10-18 12:50:00,82.14,82.22,82.14,82.22,37406.0,80.5442,80.6226,80.5442,80.6226,37406.0
2024-10-18 12:55:00,82.22,82.23,82.17,82.17,26629.0,80.6226,80.6324,80.5736,80.5736,26629.0
2024-10-18 13:00:00,82.17,82.22,82.17,82.2,54822.0,80.5736,80.6226,80.5736,80.603,54822.0
2024-10-18 13:05:00,82.2,82.21,82.17,82.18,41390.0,80.603,80.6128,80.5736,80.5834,41390.0
2024-10-18 13:10:00,82.19,82.2,82.17,82.18,22434.0,80.5932,80.603,80.5736,80.5834,22434.0
2024-10-18 13:15:00,82.18,82.19,82.16,82.17,30386.0,80.5834,80.5932,80.5638,80.5736,30386.0
2024-10-18 13:20:00,82.17,82.19,82.15,82.17,20534.0,80.5736,80.5932,80.554,80.5736,20534.0
2024-10-18 13:25:00,82.17,82.2,82.15,82.15,24745.0,80.5736,80.603,80.554,80.554,24745.0
2024-10-18 13:30:00,82.16,82.18,82.13,82.17,73164.0,80.5638,80.5834,80.5343,80.5736,73164.0
2024-10-18 13:35:00,82.17,82.18,82.13,82.15,18999.0,80.5736,80.5834,80.5343,80.554,18999.0
2024-10-18 13:40:00,82.15,82.16,82.11,82.13,103631.0,80.554,80.5638,80.5147,80.5343,103631.0
2024-10-18 13:45:00,82.13,82.13,82.09,82.11,29988.0,80.5343,80.5343,80.4951,80.5147,29988.0
2024-10-18 13:50:00,82.11,82.14,82.1,82.1,20038.0,80.5147,80.5442,80.5049,80.5049,20038.0
2024-10-18 13:55:00,82.1,82.12,82.09,82.11,22005.0,80.5049,80.5245,80.4951,80.5147,22005.0
2024-10-18 14:00:00,82.11,82.14,82.05,82.13,86651.0,80.5147,80.5442,80.4559,80.5343,86651.0
2024-10-18 14:05:00,82.13,82.15,82.11,82.15,23154.0,80.5343,80.554,80.5147,80.554,23154.0
2024-10-18 14:10:00,82.15,82.17,82.14,82.17,25202.0,80.554,80.5736,80.5442,80.5736,25202.0
2024-10-18 14:15:00,82.17,82.18,82.13,82.14,26783.0,80.5736,80.5834,80.5343,80.5442,26783.0
2024-10-18 14:20:00,82.14,82.21,82.13,82.2,34855.0,80.5442,80.6128,80.5343,80.603,34855.0
2024-10-18 14:25:00,82.2,82.22,82.16,82.17,76919.0,80.603,80.6226,80.5638,80.5736,76919.0
2024-10-18 14:30:00,82.17,82.18,82.13,82.14,51940.0,80.5736,80.5834,80.5343,80.5442,51940.0
2024-10-18 14:35:00,82.13,82.16,82.12,82.14,19594.0,80.5343,80.5638,80.5245,80.5442,19594.0
2024-10-18 14:40:00,82.13,82.18,82.13,82.17,22599.0,80.5343,80.5834,80.5343,80.5736,22599.0
2024-10-18 14:45:00,82.16,82.17,82.11,82.13,24688.0,80.5638,80.5736,80.5147,80.5343,24688.0
2024-10-18 14:50:00,82.13,82.14,82.11,82.12,35050.0,80.5343,80.5442,80.5147,80.5245,35050.0
2024-10-18 14:55:00,82.12,82.14,82.12,82.13,21877.0,80.5245,80.5442,80.5245,80.5343,21877.0
2024-10-18 15:00:00,82.13,82.13,82.06,82.09,38957.0,80.5343,80.5343,80.4657,80.4951,38957.0
2024-10-18 15:05:00,82.09,82.11,82.07,82.08,285484.0,80.4951,80.5147,80.4755,80.4853,285484.0
2024-10-18 15:10:00,82.08,82.08,82.05,82.08,38798.0,80.4853,80.4853,80.4559,80.4853,38798.0
2024-10-18 15:15:00,82.08,82.09,82.05,82.06,43154.0,80.4853,80.4951,80.4559,80.4657,43154.0
2024-10-18 15:20:00,82.05,82.06,82.02,82.04,142714.0,80.4559,80.4657,80.4265,80.4461,142714.0
2024-10-18 15:25:00,82.04,82.04,82.0,82.02,55035.0,80.4461,80.4461,80.4069,80.4265,55035.0
2024-10-18 15:30:00,82.02,82.05,82.0,82.05,65698.0,80.4265,80.4559,80.4069,80.4559,65698.0
2024-10-18 15:35:00,82.05,82.08,82.01,82.08,534389.0,80.4559,80.4853,80.4167,80.4853,534389.0
2024-10-18 15:40:00,82.08,82.09,82.04,82.09,112693.0,80.4853,80.4951,80.4461,80.4951,112693.0
2024-10-18 15:45:00,82.09,82.14,82.07,82.12,154789.0,80.4951,80.5442,80.4755,80.5245,154789.0
2024-10-18 15:50:00,82.13,82.19,82.11,82.19,139588.0,80.5343,80.5932,80.5147,80.5932,139588.0
2024-10-18 15:55:00,82.2,82.27,82.19,82.24,721751.0,80.603,80.6716,80.5932,80.6422,721751.0
2024-10-21 09:30:00,82.21,82.39,82.15,82.21,308048.0,80.6128,80.7893,80.554,80.6128,308048.0
2024-10-21 09:35:00,82.2,82.32,82.17,82.3,255766.0,80.603,80.7207,80.5736,80.701,255766.0
2024-10-21 09:40:00,82.3,82.3,82.18,82.23,83746.0,80.701,80.701,80.5834,80.6324,83746.0
2024-10-21 09:45:00,82.23,82.26,82.2,82.22,113030.0,80.6324,80.6618,80.603,80.6226,113030.0
2024-10-21 09:50:00,82.22,82.23,82.17,82.2,107699.0,80.6226,80.6324,80.5736,80.603,107699.0
2024-10-21 09:55:00,82.2,82.21,82.11,82.13,83828.0,80.603,80.6128,80.5147,80.5343,83828.0
2024-10-21 10:00:00,82.12,82.15,82.07,82.14,194375.0,80.5245,80.554,80.4755,80.5442,194375.0
2024-10-21 10:05:00,82.15,82.17,82.05,82.07,57817.0,80.554,80.5736,80.4559,80.4755,57817.0
2024-10-21 10:10:00,82.06,82.1,82.02,82.06,78750.0,80.4657,80.5049,80.4265,80.4657,78750.0
2024-10-21 10:15:00,82.06,82.08,82.03,82.05,126404.0,80.4657,80.4853,80.4363,80.4559,126404.0
2024-10-21 10:20:00,82.05,82.1,82.04,82.06,61977.0,80.4559,80.5049,80.4461,80.4657,61977.0
2024-10-21 10:25:00,82.06,82.07,81.94,81.95,102904.0,80.4657,80.4755,80.348,80.3578,102904.0
2024-10-21 10:30:00,81.95,81.98,81.9,81.94,112365.0,80.3578,80.3873,80.3088,80.348,112365.0
2024-10-21 10:35:00,81.94,82.01,81.91,82.0,91669.0,80.348,80.4167,80.3186,80.4069,91669.0
2024-10-21 10:40:00,82.0,82.05,81.96,82.05,105753.0,80.4069,80.4559,80.3676,80.4559,105753.0
2024-10-21 10:45:00,82.05,82.06,81.94,81.95,118406.0,80.4559,80.4657,80.348,80.3578,118406.0
2024-10-21 10:50:00,81.96,81.96,81.83,81.84,99604.0,80.3676,80.3676,80.2402,80.25,99604.0
2024-10-21 10:55:00,81.84,81.86,81.8,81.83,206871.0,80.25,80.2696,80.2108,80.2402,206871.0
2024-10-21 11:00:00,81.84,81.84,81.66,81.67,253083.0,80.25,80.25,80.0735,80.0833,253083.0
2024-10-21 11:05:00,81.67,81.67,81.6,81.67,156077.0,80.0833,80.0833,80.0146,80.0833,156077.0
2024-10-21 11:10:00,81.66,81.7,81.63,81.65,116730.0,80.0735,80.1127,80.0441,80.0637,116730.0
2024-10-21 11:15:00,81.66,81.67,81.61,81.63,44415.0,80.0735,80.0833,80.0244,80.0441,44415.0
2024-10-21 11:20:00,81.63,81.66,81.6,81.63,40705.0,80.0441,80.0735,80.0146,80.0441,40705.0
2024-10-21 11:25:00,81.63,81.63,81.55,81.55,47356.0,80.0441,80.0441,79.9656,79.9656,47356.0
2024-10-21 11:30:00,81.55,81.57,81.51,81.55,62625.0,79.9656,79.9852,79.9264,79.9656,62625.0
2024-10-21 11:35:00,81.56,81.56,81.53,81.53,35407.0,79.9754,79.9754,79.946,79.946,35407.0
2024-10-21 11:40:00,81.53,81.65,81.52,81.65,40372.0,79.946,80.0637,79.9362,80.0637,40372.0
2024-10-21 11:45:00,81.64,81.64,81.6,81.63,43565.0,80.0539,80.0539,80.0146,80.0441,43565.0
2024-10-21 11:50:00,81.64,81.68,81.63,81.66,42248.0,80.0539,80.0931,80.0441,80.0735,42248.0
2024-10-21 11:55:00,81.66,81.72,81.65,81.67,44676.0,80.0735,80.1323,80.0637,80.0833,44676.0
2024-10-21 12:00:00,81.68,81.68,81.61,81.63,75574.0,80.0931,80.0931,80.0244,80.0441,75574.0
2024-10-21 12:05:00,81.64,81.68,81.62,81.68,55543.0,80.0539,80.0931,80.0343,80.0931,55543.0
2024-10-21 12:10:00,81.68,81.68,81.63,81.65,24623.0,80.0931,80.0931,80.0441,80.0637,24623.0
2024-10-21 12:15:00,81.65,81.67,81.62,81.64,27267.0,80.0637,80.0833,80.0343,80.0539,27267.0
2024-10-21 12:20:00,81.65,81.69,81.65,81.69,16729.0,80.0637,80.1029,80.0637,80.1029,16729.0
2024-10-21 12:25:00,81.69,81.73,81.69,81.72,27750.0,80.1029,80.1421,80.1029,80.1323,27750.0
2024-10-21 12:30:00,81.73,81.73,81.69,81.71,26847.0,80.1421,80.1421,80.1029,80.1225,26847.0
2024-10-21 12:35:00,81.7,81.72,81.68,81.7,24620.0,80.1127,80.1323,80.0931,80.1127,24620.0
2024-10-21 12:40:00,81.71,81.71,81.67,81.68,7087.0,80.1225,80.1225,80.0833,80.0931,7087.0
2024-10-21 12:45:00,81.68,81.69,81.66,81.67,43349.0,80.0931,80.1029,80.0735,80.0833,43349.0
2024-10-21 12:50:00,81.67,81.73,81.67,81.72,26422.0,80.0833,80.1421,80.0833,80.1323,26422.0
2024-10-21 12:55:00,81.72,81.75,81.71,81.74,17354.0,80.1323,80.1617,80.1225,80.1519,17354.0
2024-10-21 13:00:00,81.74,81.77,81.73,81.74,32714.0,80.1519,80.1813,80.1421,80.1519,32714.0
2024-10-21 13:05:00,81.74,81.76,81.73,81.75,30257.0,80.1519,80.1715,80.1421,80.1617,30257.0
2024-10-21 13:10:00,81.75,81.75,81.72,81.73,35485.0,80.1617,80.1617,80.1323,80.1421,35485.0
2024-10-21 13:15:00,81.73,81.73,81.7,81.72,26217.0,80.1421,80.1421,80.1127,80.1323,26217.0
2024-10-21 13:20:00,81.72,81.78,81.71,81.78,52228.0,80.1323,80.1911,80.1225,80.1911,52228.0
2024-10-21 13:25:00,81.78,81.79,81.73,81.73,23332.0,80.1911,80.201,80.1421,80.1421,23332.0
2024-10-21 13:30:00,81.73,81.73,81.69,81.7,25823.0,80.1421,80.1421,80.1029,80.1127,25823.0
2024-10-21 13:35:00,81.71,81.72,81.67,81.68,28337.0,80.1225,80.1323,80.0833,80.0931,28337.0
2024-10-21 13:40:00,81.68,81.73,81.68,81.72,36933.0,80.0931,80.1421,80.0931,80.1323,36933.0
2024-10-21 13:45:00,81.72,81.73,81.7,81.72,16922.0,80.1323,80.1421,80.1127,80.1323,16922.0
2024-10-21 13:50:00,81.72,81.73,81.68,81.69,33718.0,80.1323,80.1421,80.0931,80.1029,33718.0
2024-10-21 13:55:00,81.68,81.68,81.65,81.65,29402.0,80.0931,80.0931,80.0637,80.0637,29402.0
2024-10-21 14:00:00,81.65,81.67,81.63,81.67,32858.0,80.0637,80.0833,80.0441,80.0833,32858.0
2024-10-21 14:05:00,81.67,81.7,81.66,81.67,32028.0,80.0833,80.1127,80.0735,80.0833,32028.0
2024-10-21 14:10:00,81.67,81.68,81.61,81.62,37241.0,80.0833,80.0931,80.0244,80.0343,37241.0
2024-10-21 14:15:00,81.61,81.63,81.61,81.62,46991.0,80.0244,80.0441,80.0244,80.0343,46991.0
2024-10-21 14:20:00,81.63,81.65,81.6,81.61,60192.0,80.0441,80.0637,80.0146,80.0244,60192.0
2024-10-21 14:25:00,81.62,81.63,81.6,81.62,35154.0,80.0343,80.0441,80.0146,80.0343,35154.0
2024-10-21 14:30:00,81.61,81.64,81.59,81.63,44758.0,80.0244,80.0539,80.0048,80.0441,44758.0
2024-10-21 14:35:00,81.62,81.67,81.62,81.66,27567.0,80.0343,80.0833,80.0343,80.0735,27567.0
2024-10-21 14:40:00,81.66,81.67,81.64,81.65,66415.0,80.0735,80.0833,80.0539,80.0637,66415.0
2024-10-21 14:45:00,81.64,81.65,81.63,81.64,77182.0,80.0539,80.0637,80.0441,80.0539,77182.0
2024-10-21 14:50:00,81.64,81.65,81.61,81.61,68574.0,80.0539,80.0637,80.0244,80.0244,68574.0
2024-10-21 14:55:00,81.62,81.62,81.58,81.59,67626.0,80.0343,80.0343,79.995,80.0048,67626.0
2024-10-21 15:00:00,81.6,81.6,81.55,81.56,102001.0,80.0146,80.0146,79.9656,79.9754,102001.0
2024-10-21 15:05:00,81.56,81.58,81.53,81.58,57452.0,79.9754,79.995,79.946,79.995,57452.0
2024-10-21 15:10:00,81.57,81.64,81.57,81.62,92457.0,79.9852,80.0539,79.9852,80.0343,92457.0
2024-10-21 15:15:00,81.62,81.66,81.61,81.65,72605.0,80.0343,80.0735,80.0244,80.0637,72605.0
2024-10-21 15:20:00,81.65,81.66,81.63,81.66,35603.0,80.0637,80.0735,80.0441,80.0735,35603.0
2024-10-21 15:25:00,81.65,81.68,81.61,81.63,98874.0,80.0637,80.0931,80.0244,80.0441,98874.0
2024-10-21 15:30:00,81.62,81.63,81.57,81.58,202527.0,80.0343,80.0441,79.9852,79.995,202527.0
2024-10-21 15:35:00,81.58,81.58,81.54,81.54,395107.0,79.995,79.995,79.9558,79.9558,395107.0
2024-10-21 15:40:00,81.54,81.58,81.54,81.56,316063.0,79.9558,79.995,79.9558,79.9754,316063.0
2024-10-21 15:45:00,81.56,81.6,81.56,81.56,117339.0,79.9754,80.0146,79.9754,79.9754,117339.0
2024-10-21 15:50:00,81.56,81.56,81.49,81.51,279735.0,79.9754,79.9754,79.9068,79.9264,279735.0
2024-10-21 15:55:00,81.52,81.55,81.47,81.54,913610.0,79.9362,79.9656,79.8872,79.9558,913610.0
2024-10-22 09:30:00,81.43,81.63,81.42,81.56,396981.0,79.8479,80.0441,79.8381,79.9754,396981.0
2024-10-22 09:35:00,81.56,81.58,81.35,81.47,166795.0,79.9754,79.995,79.7695,79.8872,166795.0
2024-10-22 09:40:00,81.45,81.58,81.45,81.57,124898.0,79.8676,79.995,79.8676,79.9852,124898.0
2024-10-22 09:45:00,81.56,81.67,81.56,81.66,143309.0,79.9754,80.0833,79.9754,80.0735,143309.0
2024-10-22 09:50:00,81.66,81.72,81.62,81.65,200628.0,80.0735,80.1323,80.0343,80.0637,200628.0
2024-10-22 09:55:00,81.65,81.74,81.59,81.73,207602.0,80.0637,80.1519,80.0048,80.1421,207602.0
2024-10-22 10:00:00,81.73,81.86,81.7,81.77,293924.0,80.1421,80.2696,80.1127,80.1813,293924.0
2024-10-22 10:05:00,81.78,81.79,81.66,81.75,292670.0,80.1911,80.201,80.0735,80.1617,292670.0
2024-10-22 10:10:00,81.76,81.84,81.71,81.72,230811.0,80.1715,80.25,80.1225,80.1323,230811.0
2024-10-22 10:15:00,81.73,81.76,81.64,81.7,147266.0,80.1421,80.1715,80.0539,80.1127,147266.0
2024-10-22 10:20:00,81.69,81.76,81.68,81.75,162784.0,80.1029,80.1715,80.0931,80.1617,162784.0
2024-10-22 10:25:00,81.74,81.76,81.67,81.7,129022.0,80.1519,80.1715,80.0833,80.1127,129022.0
2024-10-22 10:30:00,81.67,81.68,81.6,81.61,39642.0,80.0833,80.0931,80.0146,80.0244,39642.0
2024-10-22 10:35:00,81.61,81.65,81.6,81.61,36692.0,80.0244,80.0637,80.0146,80.0244,36692.0
2024-10-22 10:40:00,81.62,81.69,81.61,81.66,27250.0,80.0343,80.1029,80.0244,80.0735,27250.0
2024-10-22 10:45:00,81.66,81.73,81.65,81.7,52330.0,80.0735,80.1421,80.0637,80.1127,52330.0
2024-10-22 10:50:00,81.7,81.71,81.66,81.67,34529.0,80.1127,80.1225,80.0735,80.0833,34529.0
2024-10-22 10:55:00,81.67,81.71,81.66,81.67,47227.0,80.0833,80.1225,80.0735,80.0833,47227.0
2024-10-22 11:00:00,81.67,81.71,81.65,81.69,26653.0,80.0833,80.1225,80.0637,80.1029,26653.0
2024-10-22 11:05:00,81.68,81.76,81.66,81.76,29625.0,80.0931,80.1715,80.0735,80.1715,29625.0
2024-10-22 11:10:00,81.76,81.87,81.75,81.85,210126.0,80.1715,80.2794,80.1617,80.2598,210126.0
2024-10-22 11:15:00,81.86,81.87,81.81,81.87,63302.0,80.2696,80.2794,80.2206,80.2794,63302.0
2024-10-22 11:20:00,81.87,81.89,81.8,81.82,51002.0,80.2794,80.299,80.2108,80.2304,51002.0
2024-10-22 11:25:00,81.82,81.84,81.77,81.78,43940.0,80.2304,80.25,80.1813,80.1911,43940.0
2024-10-22 11:30:00,81.79,81.82,81.74,81.76,24567.0,80.201,80.2304,80.1519,80.1715,24567.0
2024-10-22 11:35:00,81.74,81.75,81.71,81.73,21610.0,80.1519,80.1617,80.1225,80.1421,21610.0
2024-10-22 11:40:00,81.73,81.73,81.68,81.69,20030.0,80.1421,80.1421,80.0931,80.1029,20030.0
2024-10-22 11:45:00,81.69,81.71,81.66,81.67,89930.0,80.1029,80.1225,80.0735,80.0833,89930.0
2024-10-22 11:50:00,81.67,81.7,81.67,81.68,24591.0,80.0833,80.1127,80.0833,80.0931,24591.0
2024-10-22 11:55:00,81.67,81.71,81.66,81.66,16358.0,80.0833,80.1225,80.0735,80.0735,16358.0
2024-10-22 12:00:00,81.65,81.66,81.62,81.64,80218.0,80.0637,80.0735,80.0343,80.0539,80218.0
2024-10-22 12:05:00,81.64,81.64,81.61,81.63,79452.0,80.0539,80.0539,80.0244,80.0441,79452.0
2024-10-22 12:10:00,81.63,81.69,81.62,81.69,22089.0,80.0441,80.1029,80.0343,80.1029,22089.0
2024-10-22 12:15:00,81.68,81.68,81.65,81.68,28586.0,80.0931,80.0931,80.0637,80.0931,28586.0
2024-10-22 12:20:00,81.68,81.71,81.65,81.66,37301.0,80.0931,80.1225,80.0637,80.0735,37301.0
2024-10-22 12:25:00,81.66,81.68,81.63,81.67,38272.0,80.0735,80.0931,80.0441,80.0833,38272.0
2024-10-22 12:30:00,81.67,81.73,81.66,81.73,26828.0,80.0833,80.1421,80.0735,80.1421,26828.0
2024-10-22 12:35:00,81.72,81.79,81.72,81.74,310159.0,80.1323,80.201,80.1323,80.1519,310159.0
2024-10-22 12:40:00,81.75,81.8,81.74,81.79,83416.0,80.1617,80.2108,80.1519,80.201,83416.0
2024-10-22 12:45:00,81.78,81.79,81.73,81.76,187870.0,80.1911,80.201,80.1421,80.1715,187870.0
2024-10-22 12:50:00,81.76,81.82,81.75,81.79,65167.0,80.1715,80.2304,80.1617,80.201,65167.0
2024-10-22 12:55:00,81.79,81.83,81.78,81.83,15552.0,80.201,80.2402,80.1911,80.2402,15552.0
2024-10-22 13:00:00,81.83,81.85,81.83,81.84,19519.0,80.2402,80.2598,80.2402,80.25,19519.0
2024-10-22 13:05:00,81.85,81.86,81.8,81.83,113270.0,80.2598,80.2696,80.2108,80.2402,113270.0
2024-10-22 13:10:00,81.83,81.85,81.81,81.81,24285.0,80.2402,80.2598,80.2206,80.2206,24285.0
2024-10-22 13:15:00,81.81,81.83,81.78,81.78,23060.0,80.2206,80.2402,80.1911,80.1911,23060.0
2024-10-22 13:20:00,81.78,81.81,81.76,81.78,28351.0,80.1911,80.2206,80.1715,80.1911,28351.0
2024-10-22 13:25:00,81.79,81.81,81.78,81.8,22763.0,80.201,80.2206,80.1911,80.2108,22763.0
2024-10-22 13:30:00,81.79,81.8,81.75,81.8,163282.0,80.201,80.2108,80.1617,80.2108,163282.0
2024-10-22 13:35:00,81.8,81.84,81.78,81.8,42369.0,80.2108,80.25,80.1911,80.2108,42369.0
2024-10-22 13:40:00,81.81,81.87,81.8,81.87,75207.0,80.2206,80.2794,80.2108,80.2794,75207.0
2024-10-22 13:45:00,81.86,81.87,81.84,81.85,27912.0,80.2696,80.2794,80.25,80.2598,27912.0
2024-10-22 13:50:00,81.84,81.89,81.84,81.88,52438.0,80.25,80.299,80.25,80.2892,52438.0
2024-10-22 13:55:00,81.89,81.9,81.86,81.9,17494.0,80.299,80.3088,80.2696,80.3088,17494.0
2024-10-22 14:00:00,81.9,81.97,81.89,81.94,47755.0,80.3088,80.3775,80.299,80.348,47755.0
2024-10-22 14:05:00,81.94,81.94,81.89,81.9,39580.0,80.348,80.348,80.299,80.3088,39580.0
2024-10-22 14:10:00,81.89,81.94,81.88,81.9,97830.0,80.299,80.348,80.2892,80.3088,97830.0
2024-10-22 14:15:00,81.9,81.95,81.89,81.93,60075.0,80.3088,80.3578,80.299,80.3382,60075.0
2024-10-22 14:20:00,81.92,81.94,81.91,81.94,40549.0,80.3284,80.348,80.3186,80.348,40549.0
2024-10-22 14:25:00,81.94,81.98,81.93,81.97,43236.0,80.348,80.3873,80.3382,80.3775,43236.0
2024-10-22 14:30:00,81.96,81.98,81.92,81.92,123231.0,80.3676,80.3873,80.3284,80.3284,123231.0
2024-10-22 14:35:00,81.93,81.93,81.9,81.91,78223.0,80.3382,80.3382,80.3088,80.3186,78223.0
2024-10-22 14:40:00,81.91,81.93,81.89,81.91,50848.0,80.3186,80.3382,80.299,80.3186,50848.0
2024-10-22 14:45:00,81.9,81.91,81.87,81.89,57021.0,80.3088,80.3186,80.2794,80.299,57021.0
2024-10-22 14:50:00,81.9,81.91,81.88,81.89,63333.0,80.3088,80.3186,80.2892,80.299,63333.0
2024-10-22 14:55:00,81.89,81.91,81.85,81.87,35510.0,80.299,80.3186,80.2598,80.2794,35510.0
2024-10-22 15:00:00,81.87,81.89,81.85,81.88,33189.0,80.2794,80.299,80.2598,80.2892,33189.0
2024-10-22 15:05:00,81.89,81.9,81.85,81.89,71224.0,80.299,80.3088,80.2598,80.299,71224.0
2024-10-22 15:10:00,81.89,81.93,81.88,81.92,45043.0,80.299,80.3382,80.2892,80.3284,45043.0
2024-10-22 15:15:00,81.91,81.96,81.91,81.93,49131.0,80.3186,80.3676,80.3186,80.3382,49131.0
2024-10-22 15:20:00,81.94,81.99,81.94,81.97,38042.0,80.348,80.3971,80.348,80.3775,38042.0
2024-10-22 15:25:00,81.97,81.99,81.97,81.99,43916.0,80.3775,80.3971,80.3775,80.3971,43916.0
2024-10-22 15:30:00,82.0,82.04,81.96,82.03,307516.0,80.4069,80.4461,80.3676,80.4363,307516.0
2024-10-22 15:35:00,82.03,82.05,82.01,82.04,109875.0,80.4363,80.4559,80.4167,80.4461,109875.0
2024-10-22 15:40:00,82.04,82.07,82.02,82.05,229594.0,80.4461,80.4755,80.4265,80.4559,229594.0
2024-10-22 15:45:00,82.04,82.11,82.03,82.08,193771.0,80.4461,80.5147,80.4363,80.4853,193771.0
2024-10-22 15:50:00,82.07,82.11,82.04,82.09,252963.0,80.4755,80.5147,80.4461,80.4951,252963.0
2024-10-22 15:55:00,82.09,82.11,82.0,82.01,627042.0,80.4951,80.5147,80.4069,80.4167,627042.0
2024-10-23 09:30:00,81.6,81.78,81.44,81.72,345900.0,80.0146,80.1911,79.8578,80.1323,345900.0
2024-10-23 09:35:00,81.72,81.77,81.59,81.72,160896.0,80.1323,80.1813,80.0048,80.1323,160896.0
2024-10-23 09:40:00,81.73,81.73,81.56,81.62,134143.0,80.1421,80.1421,79.9754,80.0343,134143.0
2024-10-23 09:45:00,81.62,81.71,81.61,81.67,123862.0,80.0343,80.1225,80.0244,80.0833,123862.0
2024-10-23 09:50:00,81.67,81.7,81.58,81.61,200467.0,80.0833,80.1127,79.995,80.0244,200467.0
2024-10-23 09:55:00,81.6,81.71,81.58,81.69,65661.0,80.0146,80.1225,79.995,80.1029,65661.0
2024-10-23 10:00:00,81.69,81.89,81.67,81.87,91685.0,80.1029,80.299,80.0833,80.2794,91685.0
2024-10-23 10:05:00,81.87,81.97,81.86,81.95,65741.0,80.2794,80.3775,80.2696,80.3578,65741.0
2024-10-23 10:10:00,81.95,81.97,81.82,81.82,146937.0,80.3578,80.3775,80.2304,80.2304,146937.0
2024-10-23 10:15:00,81.82,81.83,81.71,81.75,88458.0,80.2304,80.2402,80.1225,80.1617,88458.0
2024-10-23 10:20:00,81.74,81.75,81.65,81.71,25913.0,80.1519,80.1617,80.0637,80.1225,25913.0
2024-10-23 10:25:00,81.72,81.79,81.7,81.77,68601.0,80.1323,80.201,80.1127,80.1813,68601.0
2024-10-23 10:30:00,81.77,81.81,81.74,81.79,44536.0,80.1813,80.2206,80.1519,80.201,44536.0
2024-10-23 10:35:00,81.79,81.8,81.73,81.75,47928.0,80.201,80.2108,80.1421,80.1617,47928.0
2024-10-23 10:40:00,81.76,81.79,81.73,81.75,33116.0,80.1715,80.201,80.1421,80.1617,33116.0
2024-10-23 10:45:00,81.75,81.75,81.68,81.7,98053.0,80.1617,80.1617,80.0931,80.1127,98053.0
2024-10-23 10:50:00,81.69,81.72,81.59,81.6,74556.0,80.1029,80.1323,80.0048,80.0146,74556.0
2024-10-23 10:55:00,81.61,81.66,81.59,81.64,39653.0,80.0244,80.0735,80.0048,80.0539,39653.0
2024-10-23 11:00:00,81.64,81.68,81.58,81.61,472098.0,80.0539,80.0931,79.995,80.0244,472098.0
2024-10-23 11:05:00,81.6,81.62,81.57,81.58,57991.0,80.0146,80.0343,79.9852,79.995,57991.0
2024-10-23 11:10:00,81.58,81.65,81.54,81.64,63035.0,79.995,80.0637,79.9558,80.0539,63035.0
2024-10-23 11:15:00,81.64,81.67,81.59,81.66,29153.0,80.0539,80.0833,80.0048,80.0735,29153.0
2024-10-23 11:20:00,81.65,81.74,81.65,81.68,46444.0,80.0637,80.1519,80.0637,80.0931,46444.0
2024-10-23 11:25:00,81.68,81.71,81.66,81.67,25658.0,80.0931,80.1225,80.0735,80.0833,25658.0
2024-10-23 11:30:00,81.67,81.7,81.63,81.7,29901.0,80.0833,80.1127,80.0441,80.1127,29901.0
2024-10-23 11:35:00,81.7,81.76,81.69,81.76,22877.0,80.1127,80.1715,80.1029,80.1715,22877.0
2024-10-23 11:40:00,81.77,81.82,81.74,81.81,35991.0,80.1813,80.2304,80.1519,80.2206,35991.0
2024-10-23 11:45:00,81.81,81.82,81.74,81.77,22258.0,80.2206,80.2304,80.1519,80.1813,22258.0
2024-10-23 11:50:00,81.77,81.85,81.76,81.84,93793.0,80.1813,80.2598,80.1715,80.25,93793.0
2024-10-23 11:55:00,81.83,81.88,81.83,81.84,24916.0,80.2402,80.2892,80.2402,80.25,24916.0
2024-10-23 12:00:00,81.84,81.88,81.81,81.84,25243.0,80.25,80.2892,80.2206,80.25,25243.0
2024-10-23 12:05:00,81.84,81.86,81.77,81.77,23597.0,80.25,80.2696,80.1813,80.1813,23597.0
2024-10-23 12:10:00,81.78,81.78,81.73,81.74,21153.0,80.1911,80.1911,80.1421,80.1519,21153.0
2024-10-23 12:15:00,81.75,81.8,81.74,81.8,15505.0,80.1617,80.2108,80.1519,80.2108,15505.0
2024-10-23 12:20:00,81.82,81.86,81.82,81.84,9186.0,80.2304,80.2696,80.2304,80.25,9186.0
2024-10-23 12:25:00,81.84,81.85,81.8,81.8,18115.0,80.25,80.2598,80.2108,80.2108,18115.0
2024-10-23 12:30:00,81.81,81.81,81.77,81.81,11316.0,80.2206,80.2206,80.1813,80.2206,11316.0
2024-10-23 12:35:00,81.81,81.83,81.77,81.79,28439.0,80.2206,80.2402,80.1813,80.201,28439.0
2024-10-23 12:40:00,81.8,81.84,81.8,81.84,30133.0,80.2108,80.25,80.2108,80.25,30133.0
2024-10-23 12:45:00,81.84,81.93,81.82,81.92,31160.0,80.25,80.3382,80.2304,80.3284,31160.0
2024-10-23 12:50:00,81.93,81.94,81.87,81.92,37881.0,80.3382,80.348,80.2794,80.3284,37881.0
2024-10-23 12:55:00,81.92,81.93,81.88,81.9,15069.0,80.3284,80.3382,80.2892,80.3088,15069.0
2024-10-23 13:00:00,81.89,81.93,81.89,81.92,71127.0,80.299,80.3382,80.299,80.3284,71127.0
2024-10-23 13:05:00,81.92,81.93,81.85,81.87,26626.0,80.3284,80.3382,80.2598,80.2794,26626.0
2024-10-23 13:10:00,81.87,81.88,81.82,81.88,20902.0,80.2794,80.2892,80.2304,80.2892,20902.0
2024-10-23 13:15:00,81.88,81.89,81.82,81.84,20850.0,80.2892,80.299,80.2304,80.25,20850.0
2024-10-23 13:20:00,81.84,81.86,81.81,81.83,39514.0,80.25,80.2696,80.2206,80.2402,39514.0
2024-10-23 13:25:00,81.82,81.83,81.8,81.81,22186.0,80.2304,80.2402,80.2108,80.2206,22186.0
2024-10-23 13:30:00,81.81,81.82,81.75,81.76,37399.0,80.2206,80.2304,80.1617,80.1715,37399.0
2024-10-23 13:35:00,81.77,81.82,81.76,81.8,52257.0,80.1813,80.2304,80.1715,80.2108,52257.0
2024-10-23 13:40:00,81.8,81.85,81.79,81.81,46738.0,80.2108,80.2598,80.201,80.2206,46738.0
2024-10-23 13:45:00,81.81,81.85,81.8,81.84,65493.0,80.2206,80.2598,80.2108,80.25,65493.0
2024-10-23 13:50:00,81.85,81.9,81.85,81.87,16365.0,80.2598,80.3088,80.2598,80.2794,16365.0
2024-10-23 13:55:00,81.87,81.88,81.84,81.87,51839.0,80.2794,80.2892,80.25,80.2794,51839.0
2024-10-23 14:00:00,81.86,81.87,81.75,81.76,130175.0,80.2696,80.2794,80.1617,80.1715,130175.0
2024-10-23 14:05:00,81.76,81.78,81.72,81.77,36018.0,80.1715,80.1911,80.1323,80.1813,36018.0
2024-10-23 14:10:00,81.77,81.77,81.72,81.76,58321.0,80.1813,80.1813,80.1323,80.1715,58321.0
2024-10-23 14:15:00,81.76,81.77,81.7,81.72,76265.0,80.1715,80.1813,80.1127,80.1323,76265.0
2024-10-23 14:20:00,81.72,81.79,81.71,81.77,63471.0,80.1323,80.201,80.1225,80.1813,63471.0
2024-10-23 14:25:00,81.77,81.79,81.75,81.78,17079.0,80.1813,80.201,80.1617,80.1911,17079.0
2024-10-23 14:30:00,81.77,81.86,81.77,81.86,36752.0,80.1813,80.2696,80.1813,80.2696,36752.0
2024-10-23 14:35:00,81.86,81.87,81.83,81.85,38102.0,80.2696,80.2794,80.2402,80.2598,38102.0
2024-10-23 14:40:00,81.85,81.9,81.84,81.88,75678.0,80.2598,80.3088,80.25,80.2892,75678.0
2024-10-23 14:45:00,81.89,81.91,81.85,81.86,69966.0,80.299,80.3186,80.2598,80.2696,69966.0
2024-10-23 14:50:00,81.86,81.88,81.82,81.83,23655.0,80.2696,80.2892,80.2304,80.2402,23655.0
2024-10-23 14:55:00,81.83,81.89,81.83,81.88,48219.0,80.2402,80.299,80.2402,80.2892,48219.0
2024-10-23 15:00:00,81.87,81.88,81.84,81.86,57717.0,80.2794,80.2892,80.25,80.2696,57717.0
2024-10-23 15:05:00,81.86,81.86,81.82,81.84,34440.0,80.2696,80.2696,80.2304,80.25,34440.0
2024-10-23 15:10:00,81.85,81.89,81.85,81.89,71857.0,80.2598,80.299,80.2598,80.299,71857.0
2024-10-23 15:15:00,81.89,81.91,81.86,81.91,61235.0,80.299,80.3186,80.2696,80.3186,61235.0
2024-10-23 15:20:00,81.91,81.91,81.81,81.81,75289.0,80.3186,80.3186,80.2206,80.2206,75289.0
2024-10-23 15:25:00,81.81,81.85,81.79,81.83,39827.0,80.2206,80.2598,80.201,80.2402,39827.0
2024-10-23 15:30:00,81.82,81.86,81.82,81.84,42794.0,80.2304,80.2696,80.2304,80.25,42794.0
2024-10-23 15:35:00,81.84,81.85,81.8,81.83,141252.0,80.25,80.2598,80.2108,80.2402,141252.0
2024-10-23 15:40:00,81.82,81.89,81.81,81.87,119916.0,80.2304,80.299,80.2206,80.2794,119916.0
2024-10-23 15:45:00,81.87,81.87,81.81,81.81,156481.0,80.2794,80.2794,80.2206,80.2206,156481.0
2024-10-23 15:50:00,81.81,81.85,81.8,81.84,147184.0,80.2206,80.2598,80.2108,80.25,147184.0
2024-10-23 15:55:00,81.84,81.89,81.83,81.87,544338.0,80.25,80.299,80.2402,80.2794,544338.0
2024-10-24 09:30:00,81.83,82.0,81.74,81.88,222512.0,80.2402,80.4069,80.1519,80.2892,222512.0
2024-10-24 09:35:00,81.88,81.88,81.72,81.76,111878.0,80.2892,80.2892,80.1323,80.1715,111878.0
2024-10-24 09:40:00,81.73,81.86,81.72,81.8,76955.0,80.1421,80.2696,80.1323,80.2108,76955.0
2024-10-24 09:45:00,81.8,81.88,81.71,81.81,142932.0,80.2108,80.2892,80.1225,80.2206,142932.0
2024-10-24 09:50:00,81.81,81.82,81.7,81.75,59463.0,80.2206,80.2304,80.1127,80.1617,59463.0
2024-10-24 09:55:00,81.75,81.78,81.66,81.67,25654.0,80.1617,80.1911,80.0735,80.0833,25654.0
2024-10-24 10:00:00,81.67,81.7,81.62,81.67,147774.0,80.0833,80.1127,80.0343,80.0833,147774.0
2024-10-24 10:05:00,81.67,81.72,81.63,81.69,27543.0,80.0833,80.1323,80.0441,80.1029,27543.0
2024-10-24 10:10:00,81.69,81.7,81.64,81.65,89709.0,80.1029,80.1127,80.0539,80.0637,89709.0
2024-10-24 10:15:00,81.65,81.7,81.58,81.69,86598.0,80.0637,80.1127,79.995,80.1029,86598.0
2024-10-24 10:20:00,81.68,81.72,81.67,81.68,34497.0,80.0931,80.1323,80.0833,80.0931,34497.0
2024-10-24 10:25:00,81.67,81.78,81.66,81.77,50488.0,80.0833,80.1911,80.0735,80.1813,50488.0
2024-10-24 10:30:00,81.76,81.79,81.73,81.78,61398.0,80.1715,80.201,80.1421,80.1911,61398.0
2024-10-24 10:35:00,81.78,81.81,81.7,81.72,37990.0,80.1911,80.2206,80.1127,80.1323,37990.0
2024-10-24 10:40:00,81.71,81.73,81.68,81.68,45410.0,80.1225,80.1421,80.0931,80.0931,45410.0
2024-10-24 10:45:00,81.68,81.7,81.6,81.67,42174.0,80.0931,80.1127,80.0146,80.0833,42174.0
2024-10-24 10:50:00,81.67,81.74,81.66,81.74,42306.0,80.0833,80.1519,80.0735,80.1519,42306.0
2024-10-24 10:55:00,81.73,81.75,81.72,81.72,52930.0,80.1421,80.1617,80.1323,80.1323,52930.0
2024-10-24 11:00:00,81.72,81.73,81.63,81.65,51824.0,80.1323,80.1421,80.0441,80.0637,51824.0
2024-10-24 11:05:00,81.64,81.69,81.62,81.69,24045.0,80.0539,80.1029,80.0343,80.1029,24045.0
2024-10-24 11:10:00,81.68,81.71,81.63,81.69,55730.0,80.0931,80.1225,80.0441,80.1029,55730.0
2024-10-24 11:15:00,81.69,81.71,81.66,81.68,57085.0,80.1029,80.1225,80.0735,80.0931,57085.0
2024-10-24 11:20:00,81.69,81.71,81.64,81.67,31197.0,80.1029,80.1225,80.0539,80.0833,31197.0
2024-10-24 11:25:00,81.67,81.67,81.63,81.64,35596.0,80.0833,80.0833,80.0441,80.0539,35596.0
2024-10-24 11:30:00,81.64,81.64,81.59,81.63,32747.0,80.0539,80.0539,80.0048,80.0441,32747.0
2024-10-24 11:35:00,81.62,81.68,81.62,81.63,34914.0,80.0343,80.0931,80.0343,80.0441,34914.0
2024-10-24 11:40:00,81.62,81.63,81.58,81.62,40168.0,80.0343,80.0441,79.995,80.0343,40168.0
2024-10-24 11:45:00,81.62,81.65,81.55,81.57,69383.0,80.0343,80.0637,79.9656,79.9852,69383.0
2024-10-24 11:50:00,81.57,81.61,81.56,81.61,28951.0,79.9852,80.0244,79.9754,80.0244,28951.0
2024-10-24 11:55:00,81.62,81.67,81.61,81.63,45736.0,80.0343,80.0833,80.0244,80.0441,45736.0
2024-10-24 12:00:00,81.63,81.64,81.6,81.62,18797.0,80.0441,80.0539,80.0146,80.0343,18797.0
2024-10-24 12:05:00,81.62,81.63,81.54,81.56,22871.0,80.0343,80.0441,79.9558,79.9754,22871.0
2024-10-24 12:10:00,81.56,81.57,81.51,81.53,46741.0,79.9754,79.9852,79.9264,79.946,46741.0
2024-10-24 12:15:00,81.52,81.53,81.5,81.52,22912.0,79.9362,79.946,79.9166,79.9362,22912.0
2024-10-24 12:20:00,81.52,81.53,81.49,81.52,23608.0,79.9362,79.946,79.9068,79.9362,23608.0
2024-10-24 12:25:00,81.52,81.59,81.52,81.59,19368.0,79.9362,80.0048,79.9362,80.0048,19368.0
2024-10-24 12:30:00,81.58,81.65,81.57,81.63,27357.0,79.995,80.0637,79.9852,80.0441,27357.0
2024-10-24 12:35:00,81.64,81.65,81.58,81.61,23968.0,80.0539,80.0637,79.995,80.0244,23968.0
2024-10-24 12:40:00,81.61,81.66,81.59,81.62,30994.0,80.0244,80.0735,80.0048,80.0343,30994.0
2024-10-24 12:45:00,81.62,81.68,81.61,81.67,20204.0,80.0343,80.0931,80.0244,80.0833,20204.0
2024-10-24 12:50:00,81.68,81.71,81.66,81.69,63948.0,80.0931,80.1225,80.0735,80.1029,63948.0
2024-10-24 12:55:00,81.69,81.75,81.69,81.74,21018.0,80.1029,80.1617,80.1029,80.1519,21018.0
2024-10-24 13:00:00,81.73,81.74,81.69,81.73,31717.0,80.1421,80.1519,80.1029,80.1421,31717.0
2024-10-24 13:05:00,81.72,81.73,81.69,81.7,15160.0,80.1323,80.1421,80.1029,80.1127,15160.0
2024-10-24 13:10:00,81.7,81.73,81.68,81.7,33000.0,80.1127,80.1421,80.0931,80.1127,33000.0
2024-10-24 13:15:00,81.7,81.73,81.69,81.72,50156.0,80.1127,80.1421,80.1029,80.1323,50156.0
2024-10-24 13:20:00,81.72,81.74,81.71,81.73,20064.0,80.1323,80.1519,80.1225,80.1421,20064.0
2024-10-24 13:25:00,81.74,81.74,81.71,81.72,36042.0,80.1519,80.1519,80.1225,80.1323,36042.0
2024-10-24 13:30:00,81.72,81.73,81.68,81.7,42001.0,80.1323,80.1421,80.0931,80.1127,42001.0
2024-10-24 13:35:00,81.7,81.74,81.7,81.71,24514.0,80.1127,80.1519,80.1127,80.1225,24514.0
2024-10-24 13:40:00,81.71,81.76,81.7,81.75,40274.0,80.1225,80.1715,80.1127,80.1617,40274.0
2024-10-24 13:45:00,81.75,81.77,81.69,81.69,18471.0,80.1617,80.1813,80.1029,80.1029,18471.0
2024-10-24 13:50:00,81.69,81.71,81.67,81.7,20167.0,80.1029,80.1225,80.0833,80.1127,20167.0
2024-10-24 13:55:00,81.69,81.7,81.64,81.64,56302.0,80.1029,80.1127,80.0539,80.0539,56302.0
2024-10-24 14:00:00,81.64,81.65,81.59,81.63,20123.0,80.0539,80.0637,80.0048,80.0441,20123.0
2024-10-24 14:05:00,81.62,81.67,81.62,81.66,20525.0,80.0343,80.0833,80.0343,80.0735,20525.0
2024-10-24 14:10:00,81.66,81.71,81.65,81.71,20658.0,80.0735,80.1225,80.0637,80.1225,20658.0
2024-10-24 14:15:00,81.71,81.75,81.7,81.75,21273.0,80.1225,80.1617,80.1127,80.1617,21273.0
2024-10-24 14:20:00,81.74,81.77,81.72,81.73,11344.0,80.1519,80.1813,80.1323,80.1421,11344.0
2024-10-24 14:25:00,81.73,81.73,81.69,81.71,50282.0,80.1421,80.1421,80.1029,80.1225,50282.0
2024-10-24 14:30:00,81.7,81.71,81.67,81.69,37694.0,80.1127,80.1225,80.0833,80.1029,37694.0
2024-10-24 14:35:00,81.7,81.71,81.66,81.67,23746.0,80.1127,80.1225,80.0735,80.0833,23746.0
2024-10-24 14:40:00,81.67,81.67,81.63,81.67,27503.0,80.0833,80.0833,80.0441,80.0833,27503.0
2024-10-24 14:45:00,81.66,81.68,81.65,81.66,22880.0,80.0735,80.0931,80.0637,80.0735,22880.0
2024-10-24 14:50:00,81.66,81.7,81.65,81.68,34794.0,80.0735,80.1127,80.0637,80.0931,34794.0
2024-10-24 14:55:00,81.67,81.68,81.64,81.67,32488.0,80.0833,80.0931,80.0539,80.0833,32488.0
2024-10-24 15:00:00,81.66,81.67,81.6,81.61,45708.0,80.0735,80.0833,80.0146,80.0244,45708.0
2024-10-24 15:05:00,81.61,81.68,81.6,81.67,36075.0,80.0244,80.0931,80.0146,80.0833,36075.0
2024-10-24 15:10:00,81.67,81.75,81.67,81.72,57339.0,80.0833,80.1617,80.0833,80.1323,57339.0
2024-10-24 15:15:00,81.72,81.74,81.71,81.73,25748.0,80.1323,80.1519,80.1225,80.1421,25748.0
2024-10-24 15:20:00,81.73,81.76,81.71,81.73,49195.0,80.1421,80.1715,80.1225,80.1421,49195.0
2024-10-24 15:25:00,81.73,81.75,81.7,81.7,20588.0,80.1421,80.1617,80.1127,80.1127,20588.0
2024-10-24 15:30:00,81.7,81.73,81.67,81.72,44752.0,80.1127,80.1421,80.0833,80.1323,44752.0
2024-10-24 15:35:00,81.72,81.73,81.66,81.67,59212.0,80.1323,80.1421,80.0735,80.0833,59212.0
2024-10-24 15:40:00,81.67,81.71,81.67,81.67,84403.0,80.0833,80.1225,80.0833,80.0833,84403.0
2024-10-24 15:45:00,81.67,81.71,81.67,81.69,257103.0,80.0833,80.1225,80.0833,80.1029,257103.0
2024-10-24 15:50:00,81.7,81.74,81.66,81.73,192443.0,80.1127,80.1519,80.0735,80.1421,192443.0
2024-10-24 15:55:00,81.73,81.76,81.7,81.72,455997.0,80.1421,80.1715,80.1127,80.1323,455997.0
2024-10-25 09:30:00,81.74,81.87,81.64,81.77,324690.0,80.1519,80.2794,80.0539,80.1813,324690.0
2024-10-25 09:35:00,81.77,81.83,81.68,81.76,168436.0,80.1813,80.2402,80.0931,80.1715,168436.0
2024-10-25 09:40:00,81.75,81.8,81.71,81.73,53506.0,80.1617,80.2108,80.1225,80.1421,53506.0
2024-10-25 09:45:00,81.73,81.84,81.7,81.7,44367.0,80.1421,80.25,80.1127,80.1127,44367.0
2024-10-25 09:50:00,81.7,81.71,81.62,81.64,46556.0,80.1127,80.1225,80.0343,80.0539,46556.0
2024-10-25 09:55:00,81.64,81.65,81.53,81.62,71479.0,80.0539,80.0637,79.946,80.0343,71479.0
2024-10-25 10:00:00,81.62,81.71,81.59,81.63,83867.0,80.0343,80.1225,80.0048,80.0441,83867.0
2024-10-25 10:05:00,81.63,81.72,81.58,81.67,52665.0,80.0441,80.1323,79.995,80.0833,52665.0
2024-10-25 10:10:00,81.67,81.76,81.63,81.69,34599.0,80.0833,80.1715,80.0441,80.1029,34599.0
2024-10-25 10:15:00,81.69,81.73,81.67,81.72,65436.0,80.1029,80.1421,80.0833,80.1323,65436.0
2024-10-25 10:20:00,81.72,81.72,81.63,81.66,21943.0,80.1323,80.1323,80.0441,80.0735,21943.0
2024-10-25 10:25:00,81.65,81.72,81.65,81.66,32519.0,80.0637,80.1323,80.0637,80.0735,32519.0
2024-10-25 10:30:00,81.66,81.71,81.64,81.71,29553.0,80.0735,80.1225,80.0539,80.1225,29553.0
2024-10-25 10:35:00,81.7,81.76,81.67,81.75,22947.0,80.1127,80.1715,80.0833,80.1617,22947.0
2024-10-25 10:40:00,81.74,81.78,81.72,81.78,10544.0,80.1519,80.1911,80.1323,80.1911,10544.0
2024-10-25 10:45:00,81.77,81.81,81.73,81.76,60085.0,80.1813,80.2206,80.1421,80.1715,60085.0
2024-10-25 10:50:00,81.75,81.75,81.68,81.73,41195.0,80.1617,80.1617,80.0931,80.1421,41195.0
2024-10-25 10:55:00,81.73,81.74,81.64,81.65,16587.0,80.1421,80.1519,80.0539,80.0637,16587.0
2024-10-25 11:00:00,81.66,81.7,81.65,81.66,18861.0,80.0735,80.1127,80.0637,80.0735,18861.0
2024-10-25 11:05:00,81.66,81.66,81.6,81.63,23638.0,80.0735,80.0735,80.0146,80.0441,23638.0
2024-10-25 11:10:00,81.63,81.65,81.58,81.58,32105.0,80.0441,80.0637,79.995,79.995,32105.0
2024-10-25 11:15:00,81.58,81.59,81.49,81.52,44192.0,79.995,80.0048,79.9068,79.9362,44192.0
2024-10-25 11:20:00,81.52,81.58,81.51,81.54,47772.0,79.9362,79.995,79.9264,79.9558,47772.0
2024-10-25 11:25:00,81.54,81.57,81.52,81.56,44408.0,79.9558,79.9852,79.9362,79.9754,44408.0
2024-10-25 11:30:00,81.56,81.58,81.53,81.56,36094.0,79.9754,79.995,79.946,79.9754,36094.0
2024-10-25 11:35:00,81.55,81.55,81.5,81.53,48361.0,79.9656,79.9656,79.9166,79.946,48361.0
2024-10-25 11:40:00,81.53,81.54,81.49,81.53,65164.0,79.946,79.9558,79.9068,79.946,65164.0
2024-10-25 11:45:00,81.53,81.58,81.52,81.58,21746.0,79.946,79.995,79.9362,79.995,21746.0
2024-10-25 11:50:00,81.58,81.58,81.54,81.55,27200.0,79.995,79.995,79.9558,79.9656,27200.0
2024-10-25 11:55:00,81.55,81.59,81.53,81.59,24410.0,79.9656,80.0048,79.946,80.0048,24410.0
2024-10-25 12:00:00,81.59,81.59,81.51,81.51,69953.0,80.0048,80.0048,79.9264,79.9264,69953.0
2024-10-25 12:05:00,81.51,81.55,81.5,81.54,13646.0,79.9264,79.9656,79.9166,79.9558,13646.0
2024-10-25 12:10:00,81.54,81.58,81.52,81.58,21096.0,79.9558,79.995,79.9362,79.995,21096.0
2024-10-25 12:15:00,81.58,81.6,81.56,81.59,16323.0,79.995,80.0146,79.9754,80.0048,16323.0
2024-10-25 12:20:00,81.59,81.64,81.59,81.61,32444.0,80.0048,80.0539,80.0048,80.0244,32444.0
2024-10-25 12:25:00,81.61,81.62,81.59,81.61,24415.0,80.0244,80.0343,80.0048,80.0244,24415.0
2024-10-25 12:30:00,81.61,81.62,81.55,81.56,19327.0,80.0244,80.0343,79.9656,79.9754,19327.0
2024-10-25 12:35:00,81.55,81.57,81.53,81.54,31756.0,79.9656,79.9852,79.946,79.9558,31756.0
2024-10-25 12:40:00,81.55,81.62,81.55,81.6,14151.0,79.9656,80.0343,79.9656,80.0146,14151.0
2024-10-25 12:45:00,81.59,81.6,81.55,81.56,35262.0,80.0048,80.0146,79.9656,79.9754,35262.0
2024-10-25 12:50:00,81.55,81.56,81.53,81.54,19664.0,79.9656,79.9754,79.946,79.9558,19664.0
2024-10-25 12:55:00,81.54,81.56,81.52,81.53,16915.0,79.9558,79.9754,79.9362,79.946,16915.0
2024-10-25 13:00:00,81.54,81.55,81.52,81.53,19267.0,79.9558,79.9656,79.9362,79.946,19267.0
2024-10-25 13:05:00,81.53,81.53,81.51,81.53,15818.0,79.946,79.946,79.9264,79.946,15818.0
2024-10-25 13:10:00,81.53,81.53,81.48,81.48,35251.0,79.946,79.946,79.897,79.897,35251.0
2024-10-25 13:15:00,81.48,81.48,81.42,81.42,27911.0,79.897,79.897,79.8381,79.8381,27911.0
2024-10-25 13:20:00,81.42,81.43,81.37,81.42,53614.0,79.8381,79.8479,79.7891,79.8381,53614.0
2024-10-25 13:25:00,81.42,81.44,81.39,81.42,27555.0,79.8381,79.8578,79.8087,79.8381,27555.0
2024-10-25 13:30:00,81.41,81.41,81.34,81.34,57792.0,79.8283,79.8283,79.7597,79.7597,57792.0
2024-10-25 13:35:00,81.34,81.37,81.3,81.33,97590.0,79.7597,79.7891,79.7205,79.7499,97590.0
2024-10-25 13:40:00,81.34,81.34,81.24,81.25,89939.0,79.7597,79.7597,79.6616,79.6714,89939.0
2024-10-25 13:45:00,81.26,81.36,81.24,81.35,56057.0,79.6812,79.7793,79.6616,79.7695,56057.0
2024-10-25 13:50:00,81.35,81.41,81.33,81.39,47185.0,79.7695,79.8283,79.7499,79.8087,47185.0
2024-10-25 13:55:00,81.39,81.39,81.3,81.31,22672.0,79.8087,79.8087,79.7205,79.7303,22672.0
2024-10-25 14:00:00,81.31,81.37,81.27,81.34,40735.0,79.7303,79.7891,79.6911,79.7597,40735.0
2024-10-25 14:05:00,81.33,81.33,81.27,81.29,25506.0,79.7499,79.7499,79.6911,79.7107,25506.0
2024-10-25 14:10:00,81.28,81.29,81.23,81.27,61261.0,79.7009,79.7107,79.6518,79.6911,61261.0
2024-10-25 14:15:00,81.27,81.31,81.26,81.3,53704.0,79.6911,79.7303,79.6812,79.7205,53704.0
2024-10-25 14:20:00,81.31,81.34,81.28,81.31,32466.0,79.7303,79.7597,79.7009,79.7303,32466.0
2024-10-25 14:25:00,81.31,81.37,81.3,81.35,19823.0,79.7303,79.7891,79.7205,79.7695,19823.0
2024-10-25 14:30:00,81.35,81.36,81.3,81.32,15942.0,79.7695,79.7793,79.7205,79.7401,15942.0
2024-10-25 14:35:00,81.31,81.37,81.31,81.35,15998.0,79.7303,79.7891,79.7303,79.7695,15998.0
2024-10-25 14:40:00,81.35,81.36,81.33,81.35,9165.0,79.7695,79.7793,79.7499,79.7695,9165.0
2024-10-25 14:45:00,81.35,81.41,81.35,81.4,22083.0,79.7695,79.8283,79.7695,79.8185,22083.0
2024-10-25 14:50:00,81.39,81.39,81.32,81.33,57959.0,79.8087,79.8087,79.7401,79.7499,57959.0
2024-10-25 14:55:00,81.34,81.34,81.29,81.33,153797.0,79.7597,79.7597,79.7107,79.7499,153797.0
2024-10-25 15:00:00,81.33,81.36,81.32,81.34,32006.0,79.7499,79.7793,79.7401,79.7597,32006.0
2024-10-25 15:05:00,81.34,81.35,81.28,81.31,114517.0,79.7597,79.7695,79.7009,79.7303,114517.0
2024-10-25 15:10:00,81.3,81.33,81.21,81.23,23900.0,79.7205,79.7499,79.6322,79.6518,23900.0
2024-10-25 15:15:00,81.23,81.28,81.22,81.25,72820.0,79.6518,79.7009,79.642,79.6714,72820.0
2024-10-25 15:20:00,81.26,81.27,81.19,81.2,25336.0,79.6812,79.6911,79.6126,79.6224,25336.0
2024-10-25 15:25:00,81.21,81.23,81.19,81.22,28868.0,79.6322,79.6518,79.6126,79.642,28868.0
2024-10-25 15:30:00,81.21,81.24,81.19,81.19,57665.0,79.6322,79.6616,79.6126,79.6126,57665.0
2024-10-25 15:35:00,81.19,81.24,81.18,81.2,67884.0,79.6126,79.6616,79.6028,79.6224,67884.0
2024-10-25 15:40:00,81.19,81.19,81.12,81.13,95548.0,79.6126,79.6126,79.544,79.5538,95548.0
2024-10-25 15:45:00,81.13,81.16,81.09,81.09,290178.0,79.5538,79.5832,79.5146,79.5146,290178.0
2024-10-25 15:50:00,81.1,81.11,81.01,81.03,303827.0,79.5244,79.5342,79.4361,79.4557,303827.0
2024-10-25 15:55:00,81.03,81.1,80.99,81.08,854601.0,79.4557,79.5244,79.4165,79.5047,854601.0
2024-10-28 09:30:00,81.38,81.44,81.26,81.43,194388.0,79.7989,79.8578,79.6812,79.8479,194388.0
2024-10-28 09:35:00,81.44,81.56,81.42,81.45,192853.0,79.8578,79.9754,79.8381,79.8676,192853.0
2024-10-28 09:40:00,81.45,81.56,81.41,81.5,106978.0,79.8676,79.9754,79.8283,79.9166,106978.0
2024-10-28 09:45:00,81.5,81.55,81.42,81.47,64552.0,79.9166,79.9656,79.8381,79.8872,64552.0
2024-10-28 09:50:00,81.48,81.5,81.39,81.45,81977.0,79.897,79.9166,79.8087,79.8676,81977.0
2024-10-28 09:55:00,81.44,81.45,81.35,81.35,25921.0,79.8578,79.8676,79.7695,79.7695,25921.0
2024-10-28 10:00:00,81.36,81.37,81.2,81.23,47676.0,79.7793,79.7891,79.6224,79.6518,47676.0
2024-10-28 10:05:00,81.23,81.29,81.22,81.29,76039.0,79.6518,79.7107,79.642,79.7107,76039.0
2024-10-28 10:10:00,81.29,81.37,81.29,81.34,60721.0,79.7107,79.7891,79.7107,79.7597,60721.0
2024-10-28 10:15:00,81.34,81.36,81.27,81.31,25617.0,79.7597,79.7793,79.6911,79.7303,25617.0
2024-10-28 10:20:00,81.31,81.37,81.29,81.36,42473.0,79.7303,79.7891,79.7107,79.7793,42473.0
2024-10-28 10:25:00,81.36,81.42,81.32,81.4,26417.0,79.7793,79.8381,79.7401,79.8185,26417.0
2024-10-28 10:30:00,81.4,81.41,81.35,81.39,38029.0,79.8185,79.8283,79.7695,79.8087,38029.0
2024-10-28 10:35:00,81.39,81.44,81.39,81.4,24158.0,79.8087,79.8578,79.8087,79.8185,24158.0
2024-10-28 10:40:00,81.41,81.41,81.3,81.38,60109.0,79.8283,79.8283,79.7205,79.7989,60109.0
2024-10-28 10:45:00,81.38,81.45,81.36,81.39,102961.0,79.7989,79.8676,79.7793,79.8087,102961.0
2024-10-28 10:50:00,81.4,81.45,81.39,81.43,26679.0,79.8185,79.8676,79.8087,79.8479,26679.0
2024-10-28 10:55:00,81.42,81.46,81.4,81.43,21504.0,79.8381,79.8774,79.8185,79.8479,21504.0
2024-10-28 11:00:00,81.43,81.5,81.39,81.49,134832.0,79.8479,79.9166,79.8087,79.9068,134832.0
2024-10-28 11:05:00,81.49,81.49,81.44,81.45,42388.0,79.9068,79.9068,79.8578,79.8676,42388.0
2024-10-28 11:10:00,81.45,81.48,81.44,81.46,20614.0,79.8676,79.897,79.8578,79.8774,20614.0
2024-10-28 11:15:00,81.45,81.47,81.41,81.42,14986.0,79.8676,79.8872,79.8283,79.8381,14986.0
2024-10-28 11:20:00,81.42,81.45,81.41,81.42,137734.0,79.8381,79.8676,79.8283,79.8381,137734.0
2024-10-28 11:25:00,81.41,81.42,81.37,81.38,17655.0,79.8283,79.8381,79.7891,79.7989,17655.0
2024-10-28 11:30:00,81.39,81.39,81.33,81.34,55802.0,79.8087,79.8087,79.7499,79.7597,55802.0
2024-10-28 11:35:00,81.35,81.35,81.3,81.31,43538.0,79.7695,79.7695,79.7205,79.7303,43538.0
2024-10-28 11:40:00,81.3,81.31,81.28,81.3,23335.0,79.7205,79.7303,79.7009,79.7205,23335.0
2024-10-28 11:45:00,81.3,81.34,81.28,81.34,52890.0,79.7205,79.7597,79.7009,79.7597,52890.0
2024-10-28 11:50:00,81.34,81.37,81.34,81.35,26481.0,79.7597,79.7891,79.7597,79.7695,26481.0
2024-10-28 11:55:00,81.34,81.36,81.32,81.34,13127.0,79.7597,79.7793,79.7401,79.7597,13127.0
2024-10-28 12:00:00,81.35,81.35,81.27,81.27,17603.0,79.7695,79.7695,79.6911,79.6911,17603.0
2024-10-28 12:05:00,81.27,81.31,81.26,81.3,16527.0,79.6911,79.7303,79.6812,79.7205,16527.0
2024-10-28 12:10:00,81.3,81.36,81.29,81.33,18933.0,79.7205,79.7793,79.7107,79.7499,18933.0
2024-10-28 12:15:00,81.33,81.36,81.32,81.33,33677.0,79.7499,79.7793,79.7401,79.7499,33677.0
2024-10-28 12:20:00,81.34,81.37,81.32,81.34,26230.0,79.7597,79.7891,79.7401,79.7597,26230.0
2024-10-28 12:25:00,81.34,81.36,81.33,81.34,16292.0,79.7597,79.7793,79.7499,79.7597,16292.0
2024-10-28 12:30:00,81.33,81.34,81.24,81.25,27909.0,79.7499,79.7597,79.6616,79.6714,27909.0
2024-10-28 12:35:00,81.24,81.24,81.19,81.22,17147.0,79.6616,79.6616,79.6126,79.642,17147.0
2024-10-28 12:40:00,81.22,81.31,81.22,81.31,43004.0,79.642,79.7303,79.642,79.7303,43004.0
2024-10-28 12:45:00,81.31,81.32,81.23,81.27,51017.0,79.7303,79.7401,79.6518,79.6911,51017.0
2024-10-28 12:50:00,81.27,81.29,81.26,81.27,15906.0,79.6911,79.7107,79.6812,79.6911,15906.0
2024-10-28 12:55:00,81.27,81.28,81.25,81.26,17211.0,79.6911,79.7009,79.6714,79.6812,17211.0
2024-10-28 13:00:00,81.25,81.27,81.23,81.23,17742.0,79.6714,79.6911,79.6518,79.6518,17742.0
2024-10-28 13:05:00,81.24,81.28,81.23,81.26,16522.0,79.6616,79.7009,79.6518,79.6812,16522.0
2024-10-28 13:10:00,81.26,81.26,81.21,81.22,18537.0,79.6812,79.6812,79.6322,79.642,18537.0
2024-10-28 13:15:00,81.22,81.25,81.22,81.24,8614.0,79.642,79.6714,79.642,79.6616,8614.0
2024-10-28 13:20:00,81.25,81.3,81.25,81.28,14084.0,79.6714,79.7205,79.6714,79.7009,14084.0
2024-10-28 13:25:00,81.28,81.28,81.22,81.24,10884.0,79.7009,79.7009,79.642,79.6616,10884.0
2024-10-28 13:30:00,81.25,81.28,81.24,81.28,19789.0,79.6714,79.7009,79.6616,79.7009,19789.0
2024-10-28 13:35:00,81.28,81.28,81.24,81.26,20302.0,79.7009,79.7009,79.6616,79.6812,20302.0
2024-10-28 13:40:00,81.26,81.28,81.24,81.28,16720.0,79.6812,79.7009,79.6616,79.7009,16720.0
2024-10-28 13:45:00,81.28,81.29,81.26,81.28,25243.0,79.7009,79.7107,79.6812,79.7009,25243.0
2024-10-28 13:50:00,81.28,81.31,81.26,81.31,25439.0,79.7009,79.7303,79.6812,79.7303,25439.0
2024-10-28 13:55:00,81.3,81.3,81.28,81.28,21644.0,79.7205,79.7205,79.7009,79.7009,21644.0
2024-10-28 14:00:00,81.28,81.3,81.25,81.3,27483.0,79.7009,79.7205,79.6714,79.7205,27483.0
2024-10-28 14:05:00,81.29,81.33,81.29,81.29,16391.0,79.7107,79.7499,79.7107,79.7107,16391.0
2024-10-28 14:10:00,81.29,81.31,81.28,81.3,10323.0,79.7107,79.7303,79.7009,79.7205,10323.0
2024-10-28 14:15:00,81.3,81.31,81.27,81.28,15612.0,79.7205,79.7303,79.6911,79.7009,15612.0
2024-10-28 14:20:00,81.28,81.29,81.24,81.25,12381.0,79.7009,79.7107,79.6616,79.6714,12381.0
2024-10-28 14:25:00,81.25,81.27,81.22,81.23,16080.0,79.6714,79.6911,79.642,79.6518,16080.0
2024-10-28 14:30:00,81.23,81.26,81.23,81.24,36992.0,79.6518,79.6812,79.6518,79.6616,36992.0
2024-10-28 14:35:00,81.25,81.27,81.23,81.26,58422.0,79.6714,79.6911,79.6518,79.6812,58422.0
2024-10-28 14:40:00,81.27,81.3,81.26,81.27,61156.0,79.6911,79.7205,79.6812,79.6911,61156.0
2024-10-28 14:45:00,81.27,81.31,81.25,81.31,24200.0,79.6911,79.7303,79.6714,79.7303,24200.0
2024-10-28 14:50:00,81.32,81.34,81.31,81.33,80505.0,79.7401,79.7597,79.7303,79.7499,80505.0
2024-10-28 14:55:00,81.32,81.32,81.28,81.29,15564.0,79.7401,79.7401,79.7009,79.7107,15564.0
2024-10-28 15:00:00,81.28,81.33,81.26,81.31,24822.0,79.7009,79.7499,79.6812,79.7303,24822.0
2024-10-28 15:05:00,81.3,81.31,81.28,81.3,28100.0,79.7205,79.7303,79.7009,79.7205,28100.0
2024-10-28 15:10:00,81.3,81.34,81.29,81.31,163644.0,79.7205,79.7597,79.7107,79.7303,163644.0
2024-10-28 15:15:00,81.31,81.32,81.28,81.29,21565.0,79.7303,79.7401,79.7009,79.7107,21565.0
2024-10-28 15:20:00,81.29,81.31,81.28,81.31,16311.0,79.7107,79.7303,79.7009,79.7303,16311.0
2024-10-28 15:25:00,81.3,81.33,81.29,81.3,28221.0,79.7205,79.7499,79.7107,79.7205,28221.0
2024-10-28 15:30:00,81.3,81.31,81.25,81.3,47955.0,79.7205,79.7303,79.6714,79.7205,47955.0
2024-10-28 15:35:00,81.31,81.31,81.26,81.31,37841.0,79.7303,79.7303,79.6812,79.7303,37841.0
2024-10-28 15:40:00,81.31,81.33,81.28,81.29,53426.0,79.7303,79.7499,79.7009,79.7107,53426.0
2024-10-28 15:45:00,81.29,81.3,81.25,81.26,322529.0,79.7107,79.7205,79.6714,79.6812,322529.0
2024-10-28 15:50:00,81.25,81.26,81.18,81.2,417673.0,79.6714,79.6812,79.6028,79.6224,417673.0
2024-10-28 15:55:00,81.2,81.23,81.16,81.22,776008.0,79.6224,79.6518,79.5832,79.642,776008.0
2024-10-29 09:30:00,80.83,80.83,80.48,80.49,488667.0,79.2596,79.2596,78.9164,78.9262,488667.0
2024-10-29 09:35:00,80.5,80.51,80.36,80.51,363199.0,78.936,78.9458,78.7987,78.9458,363199.0
2024-10-29 09:40:00,80.51,80.63,80.49,80.6,166904.0,78.9458,79.0635,78.9262,79.0341,166904.0
2024-10-29 09:45:00,80.59,80.72,80.57,80.69,249035.0,79.0243,79.1517,79.0047,79.1223,249035.0
2024-10-29 09:50:00,80.69,80.81,80.67,80.81,255092.0,79.1223,79.24,79.1027,79.24,255092.0
2024-10-29 09:55:00,80.81,80.85,80.74,80.76,81789.0,79.24,79.2792,79.1714,79.191,81789.0
2024-10-29 10:00:00,80.76,80.87,80.73,80.84,233445.0,79.191,79.2988,79.1615,79.2694,233445.0
2024-10-29 10:05:00,80.84,80.89,80.84,80.88,90857.0,79.2694,79.3184,79.2694,79.3086,90857.0
2024-10-29 10:10:00,80.88,80.91,80.83,80.88,100480.0,79.3086,79.338,79.2596,79.3086,100480.0
2024-10-29 10:15:00,80.89,80.93,80.87,80.91,67458.0,79.3184,79.3577,79.2988,79.338,67458.0
2024-10-29 10:20:00,80.92,81.04,80.89,81.04,376412.0,79.3479,79.4655,79.3184,79.4655,376412.0
2024-10-29 10:25:00,81.04,81.04,80.89,80.9,71082.0,79.4655,79.4655,79.3184,79.3282,71082.0
2024-10-29 10:30:00,80.9,80.96,80.89,80.93,59676.0,79.3282,79.3871,79.3184,79.3577,59676.0
2024-10-29 10:35:00,80.93,80.98,80.9,80.97,38593.0,79.3577,79.4067,79.3282,79.3969,38593.0
2024-10-29 10:40:00,80.96,80.97,80.89,80.95,36134.0,79.3871,79.3969,79.3184,79.3773,36134.0
2024-10-29 10:45:00,80.95,80.96,80.89,80.95,55452.0,79.3773,79.3871,79.3184,79.3773,55452.0
2024-10-29 10:50:00,80.95,80.98,80.93,80.95,87648.0,79.3773,79.4067,79.3577,79.3773,87648.0
2024-10-29 10:55:00,80.96,80.97,80.91,80.92,101084.0,79.3871,79.3969,79.338,79.3479,101084.0
2024-10-29 11:00:00,80.91,80.98,80.9,80.96,53308.0,79.338,79.4067,79.3282,79.3871,53308.0
2024-10-29 11:05:00,80.96,80.98,80.92,80.92,67536.0,79.3871,79.4067,79.3479,79.3479,67536.0
2024-10-29 11:10:00,80.92,80.92,80.85,80.87,55131.0,79.3479,79.3479,79.2792,79.2988,55131.0
2024-10-29 11:15:00,80.87,80.87,80.78,80.78,62723.0,79.2988,79.2988,79.2106,79.2106,62723.0
2024-10-29 11:20:00,80.78,80.8,80.74,80.75,297845.0,79.2106,79.2302,79.1714,79.1812,297845.0
2024-10-29 11:25:00,80.74,80.76,80.66,80.75,728896.0,79.1714,79.191,79.0929,79.1812,728896.0
2024-10-29 11:30:00,80.76,80.8,80.73,80.73,210934.0,79.191,79.2302,79.1615,79.1615,210934.0
2024-10-29 11:35:00,80.73,80.81,80.72,80.81,72771.0,79.1615,79.24,79.1517,79.24,72771.0
2024-10-29 11:40:00,80.81,80.82,80.78,80.81,44904.0,79.24,79.2498,79.2106,79.24,44904.0
2024-10-29 11:45:00,80.8,80.81,80.71,80.71,43955.0,79.2302,79.24,79.1419,79.1419,43955.0
2024-10-29 11:50:00,80.72,80.74,80.68,80.7,54255.0,79.1517,79.1714,79.1125,79.1321,54255.0
2024-10-29 11:55:00,80.7,80.73,80.68,80.73,44290.0,79.1321,79.1615,79.1125,79.1615,44290.0
2024-10-29 12:00:00,80.73,80.8,80.73,80.8,47149.0,79.1615,79.2302,79.1615,79.2302,47149.0
2024-10-29 12:05:00,80.8,80.84,80.79,80.81,135024.0,79.2302,79.2694,79.2204,79.24,135024.0
2024-10-29 12:10:00,80.82,80.88,80.82,80.88,43222.0,79.2498,79.3086,79.2498,79.3086,43222.0
2024-10-29 12:15:00,80.87,80.88,80.84,80.85,28769.0,79.2988,79.3086,79.2694,79.2792,28769.0
2024-10-29 12:20:00,80.84,80.87,80.83,80.87,24432.0,79.2694,79.2988,79.2596,79.2988,24432.0
2024-10-29 12:25:00,80.88,80.89,80.83,80.84,18948.0,79.3086,79.3184,79.2596,79.2694,18948.0
2024-10-29 12:30:00,80.84,80.84,80.81,80.81,25035.0,79.2694,79.2694,79.24,79.24,25035.0
2024-10-29 12:35:00,80.81,80.83,80.78,80.79,83953.0,79.24,79.2596,79.2106,79.2204,83953.0
2024-10-29 12:40:00,80.79,80.81,80.73,80.73,32717.0,79.2204,79.24,79.1615,79.1615,32717.0
2024-10-29 12:45:00,80.74,80.75,80.71,80.74,27871.0,79.1714,79.1812,79.1419,79.1714,27871.0
2024-10-29 12:50:00,80.73,80.83,80.73,80.82,24755.0,79.1615,79.2596,79.1615,79.2498,24755.0
2024-10-29 12:55:00,80.82,80.85,80.81,80.84,31802.0,79.2498,79.2792,79.24,79.2694,31802.0
2024-10-29 13:00:00,80.84,80.87,80.83,80.84,27465.0,79.2694,79.2988,79.2596,79.2694,27465.0
2024-10-29 13:05:00,80.84,80.87,80.8,80.81,16894.0,79.2694,79.2988,79.2302,79.24,16894.0
2024-10-29 13:10:00,80.81,80.84,80.78,80.84,27441.0,79.24,79.2694,79.2106,79.2694,27441.0
2024-10-29 13:15:00,80.83,80.85,80.8,80.82,58846.0,79.2596,79.2792,79.2302,79.2498,58846.0
2024-10-29 13:20:00,80.82,80.82,80.76,80.77,18191.0,79.2498,79.2498,79.191,79.2008,18191.0
2024-10-29 13:25:00,80.77,80.79,80.71,80.73,18032.0,79.2008,79.2204,79.1419,79.1615,18032.0
2024-10-29 13:30:00,80.73,80.74,80.68,80.69,35113.0,79.1615,79.1714,79.1125,79.1223,35113.0
2024-10-29 13:35:00,80.68,80.7,80.65,80.66,14305.0,79.1125,79.1321,79.0831,79.0929,14305.0
2024-10-29 13:40:00,80.67,80.67,80.64,80.67,29530.0,79.1027,79.1027,79.0733,79.1027,29530.0
2024-10-29 13:45:00,80.67,80.68,80.65,80.67,24758.0,79.1027,79.1125,79.0831,79.1027,24758.0
2024-10-29 13:50:00,80.68,80.72,80.68,80.7,155545.0,79.1125,79.1517,79.1125,79.1321,155545.0
2024-10-29 13:55:00,80.7,80.71,80.66,80.69,49449.0,79.1321,79.1419,79.0929,79.1223,49449.0
2024-10-29 14:00:00,80.69,80.71,80.68,80.69,12135.0,79.1223,79.1419,79.1125,79.1223,12135.0
2024-10-29 14:05:00,80.7,80.73,80.69,80.7,58173.0,79.1321,79.1615,79.1223,79.1321,58173.0
2024-10-29 14:10:00,80.7,80.7,80.65,80.67,18415.0,79.1321,79.1321,79.0831,79.1027,18415.0
2024-10-29 14:15:00,80.67,80.69,80.64,80.69,63267.0,79.1027,79.1223,79.0733,79.1223,63267.0
2024-10-29 14:20:00,80.69,80.7,80.66,80.68,55127.0,79.1223,79.1321,79.0929,79.1125,55127.0
2024-10-29 14:25:00,80.67,80.68,80.64,80.67,87114.0,79.1027,79.1125,79.0733,79.1027,87114.0
2024-10-29 14:30:00,80.68,80.74,80.67,80.7,35823.0,79.1125,79.1714,79.1027,79.1321,35823.0
2024-10-29 14:35:00,80.69,80.71,80.68,80.7,28378.0,79.1223,79.1419,79.1125,79.1321,28378.0
2024-10-29 14:40:00,80.7,80.73,80.69,80.7,27997.0,79.1321,79.1615,79.1223,79.1321,27997.0
2024-10-29 14:45:00,80.7,80.73,80.69,80.72,245724.0,79.1321,79.1615,79.1223,79.1517,245724.0
2024-10-29 14:50:00,80.72,80.72,80.68,80.7,31037.0,79.1517,79.1517,79.1125,79.1321,31037.0
2024-10-29 14:55:00,80.69,80.69,80.66,80.67,25614.0,79.1223,79.1223,79.0929,79.1027,25614.0
2024-10-29 15:00:00,80.67,80.67,80.64,80.67,45987.0,79.1027,79.1027,79.0733,79.1027,45987.0
2024-10-29 15:05:00,80.66,80.66,80.63,80.65,126959.0,79.0929,79.0929,79.0635,79.0831,126959.0
2024-10-29 15:10:00,80.65,80.66,80.62,80.64,82406.0,79.0831,79.0929,79.0537,79.0733,82406.0
2024-10-29 15:15:00,80.64,80.68,80.62,80.66,48317.0,79.0733,79.1125,79.0537,79.0929,48317.0
2024-10-29 15:20:00,80.66,80.67,80.64,80.67,62281.0,79.0929,79.1027,79.0733,79.1027,62281.0
2024-10-29 15:25:00,80.66,80.7,80.65,80.7,76046.0,79.0929,79.1321,79.0831,79.1321,76046.0
2024-10-29 15:30:00,80.7,80.7,80.65,80.66,60414.0,79.1321,79.1321,79.0831,79.0929,60414.0
2024-10-29 15:35:00,80.66,80.66,80.6,80.61,181049.0,79.0929,79.0929,79.0341,79.0439,181049.0
2024-10-29 15:40:00,80.61,80.62,80.57,80.58,105699.0,79.0439,79.0537,79.0047,79.0145,105699.0
2024-10-29 15:45:00,80.57,80.58,80.53,80.53,143806.0,79.0047,79.0145,78.9654,78.9654,143806.0
2024-10-29 15:50:00,80.53,80.54,80.45,80.47,338783.0,78.9654,78.9752,78.887,78.9066,338783.0
2024-10-29 15:55:00,80.47,80.47,80.39,80.41,716981.0,78.9066,78.9066,78.8282,78.8478,716981.0
2024-10-30 09:30:00,80.32,80.35,80.06,80.18,332363.0,78.7595,78.7889,78.5046,78.6222,332363.0
2024-10-30 09:35:00,80.17,80.28,80.04,80.27,124996.0,78.6124,78.7203,78.485,78.7105,124996.0
2024-10-30 09:40:00,80.28,80.36,80.25,80.31,219925.0,78.7203,78.7987,78.6909,78.7497,219925.0
2024-10-30 09:45:00,80.31,80.31,80.18,80.22,190299.0,78.7497,78.7497,78.6222,78.6615,190299.0
2024-10-30 09:50:00,80.22,80.31,80.18,80.29,107310.0,78.6615,78.7497,78.6222,78.7301,107310.0
2024-10-30 09:55:00,80.29,80.38,80.25,80.34,66591.0,78.7301,78.8183,78.6909,78.7791,66591.0
2024-10-30 10:00:00,80.33,80.36,80.26,80.34,79796.0,78.7693,78.7987,78.7007,78.7791,79796.0
2024-10-30 10:05:00,80.33,80.33,80.2,80.25,87860.0,78.7693,78.7693,78.6418,78.6909,87860.0
2024-10-30 10:10:00,80.24,80.33,80.23,80.32,72857.0,78.6811,78.7693,78.6713,78.7595,72857.0
2024-10-30 10:15:00,80.33,80.39,80.3,80.36,82538.0,78.7693,78.8282,78.7399,78.7987,82538.0
2024-10-30 10:20:00,80.36,80.37,80.3,80.33,62329.0,78.7987,78.8085,78.7399,78.7693,62329.0
2024-10-30 10:25:00,80.34,80.37,80.32,80.34,55692.0,78.7791,78.8085,78.7595,78.7791,55692.0
2024-10-30 10:30:00,80.34,80.35,80.29,80.33,53388.0,78.7791,78.7889,78.7301,78.7693,53388.0
2024-10-30 10:35:00,80.33,80.41,80.32,80.4,104171.0,78.7693,78.8478,78.7595,78.838,104171.0
2024-10-30 10:40:00,80.39,80.4,80.34,80.36,30092.0,78.8282,78.838,78.7791,78.7987,30092.0
2024-10-30 10:45:00,80.36,80.39,80.34,80.38,71703.0,78.7987,78.8282,78.7791,78.8183,71703.0
2024-10-30 10:50:00,80.39,80.48,80.36,80.47,193114.0,78.8282,78.9164,78.7987,78.9066,193114.0
2024-10-30 10:55:00,80.46,80.47,80.42,80.42,32094.0,78.8968,78.9066,78.8576,78.8576,32094.0
2024-10-30 11:00:00,80.42,80.45,80.4,80.41,51917.0,78.8576,78.887,78.838,78.8478,51917.0
2024-10-30 11:05:00,80.41,80.41,80.33,80.37,201386.0,78.8478,78.8478,78.7693,78.8085,201386.0
2024-10-30 11:10:00,80.37,80.4,80.35,80.36,55853.0,78.8085,78.838,78.7889,78.7987,55853.0
2024-10-30 11:15:00,80.36,80.42,80.35,80.38,81682.0,78.7987,78.8576,78.7889,78.8183,81682.0
2024-10-30 11:20:00,80.38,80.39,80.33,80.36,33559.0,78.8183,78.8282,78.7693,78.7987,33559.0
2024-10-30 11:25:00,80.36,80.38,80.31,80.35,45579.0,78.7987,78.8183,78.7497,78.7889,45579.0
2024-10-30 11:30:00,80.34,80.4,80.34,80.37,83920.0,78.7791,78.838,78.7791,78.8085,83920.0
2024-10-30 11:35:00,80.37,80.48,80.36,80.47,276387.0,78.8085,78.9164,78.7987,78.9066,276387.0
2024-10-30 11:40:00,80.47,80.51,80.46,80.5,43181.0,78.9066,78.9458,78.8968,78.936,43181.0
2024-10-30 11:45:00,80.51,80.54,80.49,80.52,36062.0,78.9458,78.9752,78.9262,78.9556,36062.0
2024-10-30 11:50:00,80.52,80.54,80.5,80.51,27446.0,78.9556,78.9752,78.936,78.9458,27446.0
2024-10-30 11:55:00,80.51,80.53,80.49,80.53,16747.0,78.9458,78.9654,78.9262,78.9654,16747.0
2024-10-30 12:00:00,80.53,80.54,80.5,80.51,31112.0,78.9654,78.9752,78.936,78.9458,31112.0
2024-10-30 12:05:00,80.51,80.53,80.48,80.5,40866.0,78.9458,78.9654,78.9164,78.936,40866.0
2024-10-30 12:10:00,80.49,80.51,80.48,80.5,25156.0,78.9262,78.9458,78.9164,78.936,25156.0
2024-10-30 12:15:00,80.51,80.51,80.44,80.5,14296.0,78.9458,78.9458,78.8772,78.936,14296.0
2024-10-30 12:20:00,80.5,80.52,80.49,80.5,15939.0,78.936,78.9556,78.9262,78.936,15939.0
2024-10-30 12:25:00,80.51,80.53,80.48,80.48,38346.0,78.9458,78.9654,78.9164,78.9164,38346.0
2024-10-30 12:30:00,80.48,80.48,80.43,80.45,28876.0,78.9164,78.9164,78.8674,78.887,28876.0
2024-10-30 12:35:00,80.46,80.47,80.42,80.42,19958.0,78.8968,78.9066,78.8576,78.8576,19958.0
2024-10-30 12:40:00,80.42,80.43,80.41,80.42,9640.0,78.8576,78.8674,78.8478,78.8576,9640.0
2024-10-30 12:45:00,80.42,80.42,80.36,80.37,18721.0,78.8576,78.8576,78.7987,78.8085,18721.0
2024-10-30 12:50:00,80.38,80.38,80.33,80.35,160302.0,78.8183,78.8183,78.7693,78.7889,160302.0
2024-10-30 12:55:00,80.34,80.39,80.33,80.37,37030.0,78.7791,78.8282,78.7693,78.8085,37030.0
2024-10-30 13:00:00,80.37,80.37,80.34,80.37,18172.0,78.8085,78.8085,78.7791,78.8085,18172.0
2024-10-30 13:05:00,80.36,80.39,80.36,80.37,12085.0,78.7987,78.8282,78.7987,78.8085,12085.0
2024-10-30 13:10:00,80.37,80.42,80.37,80.41,19264.0,78.8085,78.8576,78.8085,78.8478,19264.0
2024-10-30 13:15:00,80.4,80.42,80.38,80.4,21165.0,78.838,78.8576,78.8183,78.838,21165.0
2024-10-30 13:20:00,80.4,80.4,80.36,80.38,17892.0,78.838,78.838,78.7987,78.8183,17892.0
2024-10-30 13:25:00,80.38,80.44,80.37,80.4,42177.0,78.8183,78.8772,78.8085,78.838,42177.0
2024-10-30 13:30:00,80.39,80.4,80.35,80.37,20575.0,78.8282,78.838,78.7889,78.8085,20575.0
2024-10-30 13:35:00,80.37,80.39,80.34,80.36,27773.0,78.8085,78.8282,78.7791,78.7987,27773.0
2024-10-30 13:40:00,80.36,80.38,80.33,80.36,24311.0,78.7987,78.8183,78.7693,78.7987,24311.0
2024-10-30 13:45:00,80.36,80.39,80.34,80.36,22736.0,78.7987,78.8282,78.7791,78.7987,22736.0
2024-10-30 13:50:00,80.36,80.37,80.28,80.34,45146.0,78.7987,78.8085,78.7203,78.7791,45146.0
2024-10-30 13:55:00,80.34,80.36,80.3,80.32,12637.0,78.7791,78.7987,78.7399,78.7595,12637.0
2024-10-30 14:00:00,80.34,80.4,80.33,80.37,21510.0,78.7791,78.838,78.7693,78.8085,21510.0
2024-10-30 14:05:00,80.37,80.46,80.36,80.44,54397.0,78.8085,78.8968,78.7987,78.8772,54397.0
2024-10-30 14:10:00,80.44,80.46,80.41,80.42,22937.0,78.8772,78.8968,78.8478,78.8576,22937.0
2024-10-30 14:15:00,80.42,80.45,80.41,80.42,14509.0,78.8576,78.887,78.8478,78.8576,14509.0
2024-10-30 14:20:00,80.42,80.45,80.38,80.39,61228.0,78.8576,78.887,78.8183,78.8282,61228.0
2024-10-30 14:25:00,80.38,80.4,80.37,80.39,17104.0,78.8183,78.838,78.8085,78.8282,17104.0
2024-10-30 14:30:00,80.38,80.38,80.32,80.33,39390.0,78.8183,78.8183,78.7595,78.7693,39390.0
2024-10-30 14:35:00,80.32,80.36,80.31,80.33,36692.0,78.7595,78.7987,78.7497,78.7693,36692.0
2024-10-30 14:40:00,80.33,80.34,80.29,80.3,25919.0,78.7693,78.7791,78.7301,78.7399,25919.0
2024-10-30 14:45:00,80.3,80.31,80.28,80.3,33321.0,78.7399,78.7497,78.7203,78.7399,33321.0
2024-10-30 14:50:00,80.3,80.31,80.27,80.31,42470.0,78.7399,78.7497,78.7105,78.7497,42470.0
2024-10-30 14:55:00,80.31,80.33,80.29,80.29,40336.0,78.7497,78.7693,78.7301,78.7301,40336.0
2024-10-30 15:00:00,80.3,80.3,80.26,80.28,126704.0,78.7399,78.7399,78.7007,78.7203,126704.0
2024-10-30 15:05:00,80.28,80.3,80.25,80.28,101823.0,78.7203,78.7399,78.6909,78.7203,101823.0
2024-10-30 15:10:00,80.28,80.29,80.25,80.27,35950.0,78.7203,78.7301,78.6909,78.7105,35950.0
2024-10-30 15:15:00,80.27,80.27,80.19,80.21,88787.0,78.7105,78.7105,78.632,78.6516,88787.0
2024-10-30 15:20:00,80.22,80.24,80.2,80.23,81694.0,78.6615,78.6811,78.6418,78.6713,81694.0
2024-10-30 15:25:00,80.23,80.25,80.21,80.23,49973.0,78.6713,78.6909,78.6516,78.6713,49973.0
2024-10-30 15:30:00,80.23,80.26,80.22,80.24,113060.0,78.6713,78.7007,78.6615,78.6811,113060.0
2024-10-30 15:35:00,80.25,80.25,80.2,80.23,60871.0,78.6909,78.6909,78.6418,78.6713,60871.0
2024-10-30 15:40:00,80.22,80.25,80.21,80.23,154501.0,78.6615,78.6909,78.6516,78.6713,154501.0
2024-10-30 15:45:00,80.23,80.24,80.19,80.21,284877.0,78.6713,78.6811,78.632,78.6516,284877.0
2024-10-30 15:50:00,80.21,80.31,80.21,80.29,651317.0,78.6516,78.7497,78.6516,78.7301,651317.0
2024-10-30 15:55:00,80.29,80.31,80.18,80.25,1147119.0,78.7301,78.7497,78.6222,78.6909,1147119.0
2024-10-31 09:30:00,80.08,80.24,79.95,80.19,351771.0,78.5242,78.6811,78.3967,78.632,351771.0
2024-10-31 09:35:00,80.19,80.3,80.07,80.29,138245.0,78.632,78.7399,78.5144,78.7301,138245.0
2024-10-31 09:40:00,80.3,80.44,80.29,80.44,98611.0,78.7399,78.8772,78.7301,78.8772,98611.0
2024-10-31 09:45:00,80.44,80.49,80.35,80.38,149128.0,78.8772,78.9262,78.7889,78.8183,149128.0
2024-10-31 09:50:00,80.38,80.49,80.35,80.4,123427.0,78.8183,78.9262,78.7889,78.838,123427.0
2024-10-31 09:55:00,80.4,80.53,80.35,80.52,105463.0,78.838,78.9654,78.7889,78.9556,105463.0
2024-10-31 10:00:00,80.52,80.59,80.49,80.52,208060.0,78.9556,79.0243,78.9262,78.9556,208060.0
2024-10-31 10:05:00,80.52,80.52,80.3,80.34,313267.0,78.9556,78.9556,78.7399,78.7791,313267.0
2024-10-31 10:10:00,80.34,80.42,80.26,80.38,253121.0,78.7791,78.8576,78.7007,78.8183,253121.0
2024-10-31 10:15:00,80.38,80.41,80.34,80.37,228782.0,78.8183,78.8478,78.7791,78.8085,228782.0
2024-10-31 10:20:00,80.37,80.38,80.22,80.3,206841.0,78.8085,78.8183,78.6615,78.7399,206841.0
2024-10-31 10:25:00,80.3,80.31,80.23,80.27,196037.0,78.7399,78.7497,78.6713,78.7105,196037.0
2024-10-31 10:30:00,80.27,80.35,80.24,80.3,175024.0,78.7105,78.7889,78.6811,78.7399,175024.0
2024-10-31 10:35:00,80.31,80.33,80.23,80.29,166193.0,78.7497,78.7693,78.6713,78.7301,166193.0
2024-10-31 10:40:00,80.3,80.35,80.27,80.29,138727.0,78.7399,78.7889,78.7105,78.7301,138727.0
2024-10-31 10:45:00,80.29,80.38,80.28,80.36,128439.0,78.7301,78.8183,78.7203,78.7987,128439.0
2024-10-31 10:50:00,80.35,80.37,80.31,80.31,136324.0,78.7889,78.8085,78.7497,78.7497,136324.0
2024-10-31 10:55:00,80.31,80.34,80.25,80.32,152649.0,78.7497,78.7791,78.6909,78.7595,152649.0
2024-10-31 11:00:00,80.32,80.36,80.22,80.23,83940.0,78.7595,78.7987,78.6615,78.6713,83940.0
2024-10-31 11:05:00,80.24,80.38,80.21,80.38,98574.0,78.6811,78.8183,78.6516,78.8183,98574.0
2024-10-31 11:10:00,80.38,80.45,80.37,80.43,62244.0,78.8183,78.887,78.8085,78.8674,62244.0
2024-10-31 11:15:00,80.43,80.49,80.41,80.47,80883.0,78.8674,78.9262,78.8478,78.9066,80883.0
2024-10-31 11:20:00,80.46,80.5,80.44,80.5,52384.0,78.8968,78.936,78.8772,78.936,52384.0
2024-10-31 11:25:00,80.49,80.49,80.39,80.42,35785.0,78.9262,78.9262,78.8282,78.8576,35785.0
2024-10-31 11:30:00,80.42,80.47,80.41,80.43,30549.0,78.8576,78.9066,78.8478,78.8674,30549.0
2024-10-31 11:35:00,80.42,80.42,80.35,80.36,28579.0,78.8576,78.8576,78.7889,78.7987,28579.0
2024-10-31 11:40:00,80.36,80.4,80.33,80.39,24887.0,78.7987,78.838,78.7693,78.8282,24887.0
2024-10-31 11:45:00,80.39,80.39,80.32,80.38,24926.0,78.8282,78.8282,78.7595,78.8183,24926.0
2024-10-31 11:50:00,80.38,80.43,80.37,80.41,29753.0,78.8183,78.8674,78.8085,78.8478,29753.0
2024-10-31 11:55:00,80.42,80.44,80.37,80.44,26693.0,78.8576,78.8772,78.8085,78.8772,26693.0
2024-10-31 12:00:00,80.44,80.44,80.4,80.42,33870.0,78.8772,78.8772,78.838,78.8576,33870.0
2024-10-31 12:05:00,80.42,80.44,80.37,80.42,56426.0,78.8576,78.8772,78.8085,78.8576,56426.0
2024-10-31 12:10:00,80.41,80.41,80.37,80.41,29947.0,78.8478,78.8478,78.8085,78.8478,29947.0
2024-10-31 12:15:00,80.42,80.47,80.42,80.43,27622.0,78.8576,78.9066,78.8576,78.8674,27622.0
2024-10-31 12:20:00,80.43,80.44,80.37,80.37,58082.0,78.8674,78.8772,78.8085,78.8085,58082.0
2024-10-31 12:25:00,80.37,80.41,80.35,80.39,33593.0,78.8085,78.8478,78.7889,78.8282,33593.0
2024-10-31 12:30:00,80.38,80.4,80.35,80.36,19746.0,78.8183,78.838,78.7889,78.7987,19746.0
2024-10-31 12:35:00,80.35,80.37,80.33,80.35,26118.0,78.7889,78.8085,78.7693,78.7889,26118.0
2024-10-31 12:40:00,80.36,80.42,80.35,80.42,26963.0,78.7987,78.8576,78.7889,78.8576,26963.0
2024-10-31 12:45:00,80.42,80.47,80.41,80.47,32243.0,78.8576,78.9066,78.8478,78.9066,32243.0
2024-10-31 12:50:00,80.47,80.47,80.42,80.42,53184.0,78.9066,78.9066,78.8576,78.8576,53184.0
2024-10-31 12:55:00,80.42,80.45,80.38,80.45,52112.0,78.8576,78.887,78.8183,78.887,52112.0
2024-10-31 13:00:00,80.45,80.5,80.43,80.44,55195.0,78.887,78.936,78.8674,78.8772,55195.0
2024-10-31 13:05:00,80.44,80.44,80.38,80.4,33178.0,78.8772,78.8772,78.8183,78.838,33178.0
2024-10-31 13:10:00,80.4,80.41,80.36,80.37,56186.0,78.838,78.8478,78.7987,78.8085,56186.0
2024-10-31 13:15:00,80.37,80.41,80.36,80.4,32411.0,78.8085,78.8478,78.7987,78.838,32411.0
2024-10-31 13:20:00,80.4,80.44,80.4,80.42,27308.0,78.838,78.8772,78.838,78.8576,27308.0
2024-10-31 13:25:00,80.41,80.45,80.41,80.44,26717.0,78.8478,78.887,78.8478,78.8772,26717.0
2024-10-31 13:30:00,80.43,80.44,80.37,80.4,25211.0,78.8674,78.8772,78.8085,78.838,25211.0
2024-10-31 13:35:00,80.41,80.45,80.39,80.4,31088.0,78.8478,78.887,78.8282,78.838,31088.0
2024-10-31 13:40:00,80.4,80.42,80.37,80.38,75577.0,78.838,78.8576,78.8085,78.8183,75577.0
2024-10-31 13:45:00,80.38,80.4,80.34,80.39,19249.0,78.8183,78.838,78.7791,78.8282,19249.0
2024-10-31 13:50:00,80.39,80.4,80.35,80.37,18839.0,78.8282,78.838,78.7889,78.8085,18839.0
2024-10-31 13:55:00,80.37,80.42,80.36,80.4,12926.0,78.8085,78.8576,78.7987,78.838,12926.0
2024-10-31 14:00:00,80.42,80.43,80.36,80.38,42517.0,78.8576,78.8674,78.7987,78.8183,42517.0
2024-10-31 14:05:00,80.38,80.42,80.37,80.41,63579.0,78.8183,78.8576,78.8085,78.8478,63579.0
2024-10-31 14:10:00,80.41,80.43,80.41,80.42,37087.0,78.8478,78.8674,78.8478,78.8576,37087.0
2024-10-31 14:15:00,80.42,80.49,80.42,80.48,52615.0,78.8576,78.9262,78.8576,78.9164,52615.0
2024-10-31 14:20:00,80.48,80.54,80.48,80.54,34990.0,78.9164,78.9752,78.9164,78.9752,34990.0
2024-10-31 14:25:00,80.53,80.56,80.52,80.53,21742.0,78.9654,78.9948,78.9556,78.9654,21742.0
2024-10-31 14:30:00,80.54,80.55,80.44,80.48,225327.0,78.9752,78.985,78.8772,78.9164,225327.0
2024-10-31 14:35:00,80.48,80.49,80.43,80.46,135218.0,78.9164,78.9262,78.8674,78.8968,135218.0
2024-10-31 14:40:00,80.45,80.46,80.41,80.45,36604.0,78.887,78.8968,78.8478,78.887,36604.0
2024-10-31 14:45:00,80.45,80.48,80.45,80.45,101202.0,78.887,78.9164,78.887,78.887,101202.0
2024-10-31 14:50:00,80.45,80.49,80.44,80.48,73055.0,78.887,78.9262,78.8772,78.9164,73055.0
2024-10-31 14:55:00,80.47,80.51,80.46,80.5,50164.0,78.9066,78.9458,78.8968,78.936,50164.0
2024-10-31 15:00:00,80.5,80.5,80.42,80.43,121171.0,78.936,78.936,78.8576,78.8674,121171.0
2024-10-31 15:05:00,80.42,80.47,80.39,80.45,113026.0,78.8576,78.9066,78.8282,78.887,113026.0
2024-10-31 15:10:00,80.45,80.45,80.36,80.37,54452.0,78.887,78.887,78.7987,78.8085,54452.0
2024-10-31 15:15:00,80.38,80.39,80.33,80.38,41549.0,78.8183,78.8282,78.7693,78.8183,41549.0
2024-10-31 15:20:00,80.39,80.45,80.37,80.41,66752.0,78.8282,78.887,78.8085,78.8478,66752.0
2024-10-31 15:25:00,80.41,80.43,80.37,80.41,45898.0,78.8478,78.8674,78.8085,78.8478,45898.0
2024-10-31 15:30:00,80.41,80.42,80.3,80.33,97091.0,78.8478,78.8576,78.7399,78.7693,97091.0
2024-10-31 15:35:00,80.33,80.33,80.26,80.27,51013.0,78.7693,78.7693,78.7007,78.7105,51013.0
2024-10-31 15:40:00,80.27,80.29,80.24,80.26,171781.0,78.7105,78.7301,78.6811,78.7007,171781.0
2024-10-31 15:45:00,80.27,80.36,80.26,80.34,95874.0,78.7105,78.7987,78.7007,78.7791,95874.0
2024-10-31 15:50:00,80.34,80.39,80.28,80.3,299338.0,78.7791,78.8282,78.7203,78.7399,299338.0
2024-10-31 15:55:00,80.31,80.33,80.09,80.12,1758919.0,78.7497,78.7693,78.534,78.5634,1758919.0
2024-11-01 09:30:00,80.38,80.38,80.13,80.27,267917.0,78.8183,78.8183,78.5732,78.7105,267917.0
2024-11-01 09:35:00,80.28,80.4,80.26,80.34,116094.0,78.7203,78.838,78.7007,78.7791,116094.0
2024-11-01 09:40:00,80.34,80.34,80.16,80.22,98710.0,78.7791,78.7791,78.6026,78.6615,98710.0
2024-11-01 09:45:00,80.23,80.29,80.19,80.23,61006.0,78.6713,78.7301,78.632,78.6713,61006.0
2024-11-01 09:50:00,80.25,80.28,80.18,80.23,53978.0,78.6909,78.7203,78.6222,78.6713,53978.0
2024-11-01 09:55:00,80.22,80.23,80.12,80.15,54057.0,78.6615,78.6713,78.5634,78.5928,54057.0
2024-11-01 10:00:00,80.15,80.3,80.09,80.3,103579.0,78.5928,78.7399,78.534,78.7399,103579.0
2024-11-01 10:05:00,80.29,80.41,80.28,80.41,71934.0,78.7301,78.8478,78.7203,78.8478,71934.0
2024-11-01 10:10:00,80.42,80.42,80.31,80.35,43156.0,78.8576,78.8576,78.7497,78.7889,43156.0
2024-11-01 10:15:00,80.35,80.42,80.32,80.42,60017.0,78.7889,78.8576,78.7595,78.8576,60017.0
2024-11-01 10:20:00,80.42,80.42,80.33,80.36,54542.0,78.8576,78.8576,78.7693,78.7987,54542.0
2024-11-01 10:25:00,80.36,80.4,80.34,80.4,36177.0,78.7987,78.838,78.7791,78.838,36177.0
2024-11-01 10:30:00,80.4,80.4,80.28,80.29,55960.0,78.838,78.838,78.7203,78.7301,55960.0
2024-11-01 10:35:00,80.29,80.35,80.28,80.31,85126.0,78.7301,78.7889,78.7203,78.7497,85126.0
2024-11-01 10:40:00,80.3,80.32,80.21,80.24,101023.0,78.7399,78.7595,78.6516,78.6811,101023.0
2024-11-01 10:45:00,80.25,80.29,80.18,80.25,118583.0,78.6909,78.7301,78.6222,78.6909,118583.0
2024-11-01 10:50:00,80.25,80.31,80.21,80.3,165078.0,78.6909,78.7497,78.6516,78.7399,165078.0
2024-11-01 10:55:00,80.3,80.35,80.29,80.31,233006.0,78.7399,78.7889,78.7301,78.7497,233006.0
2024-11-01 11:00:00,80.32,80.41,80.31,80.41,69024.0,78.7595,78.8478,78.7497,78.8478,69024.0
2024-11-01 11:05:00,80.41,80.42,80.36,80.37,60599.0,78.8478,78.8576,78.7987,78.8085,60599.0
2024-11-01 11:10:00,80.38,80.45,80.37,80.4,60154.0,78.8183,78.887,78.8085,78.838,60154.0
2024-11-01 11:15:00,80.41,80.44,80.38,80.4,32331.0,78.8478,78.8772,78.8183,78.838,32331.0
2024-11-01 11:20:00,80.41,80.41,80.29,80.3,135833.0,78.8478,78.8478,78.7301,78.7399,135833.0
2024-11-01 11:25:00,80.3,80.34,80.29,80.32,45694.0,78.7399,78.7791,78.7301,78.7595,45694.0
2024-11-01 11:30:00,80.32,80.34,80.26,80.3,30447.0,78.7595,78.7791,78.7007,78.7399,30447.0
2024-11-01 11:35:00,80.3,80.34,80.29,80.31,40134.0,78.7399,78.7791,78.7301,78.7497,40134.0
2024-11-01 11:40:00,80.31,80.37,80.31,80.36,46678.0,78.7497,78.8085,78.7497,78.7987,46678.0
2024-11-01 11:45:00,80.36,80.38,80.31,80.32,28655.0,78.7987,78.8183,78.7497,78.7595,28655.0
2024-11-01 11:50:00,80.32,80.33,80.26,80.28,32417.0,78.7595,78.7693,78.7007,78.7203,32417.0
2024-11-01 11:55:00,80.27,80.27,80.23,80.25,96495.0,78.7105,78.7105,78.6713,78.6909,96495.0
2024-11-01 12:00:00,80.25,80.31,80.24,80.31,61117.0,78.6909,78.7497,78.6811,78.7497,61117.0
2024-11-01 12:05:00,80.31,80.31,80.28,80.31,29554.0,78.7497,78.7497,78.7203,78.7497,29554.0
2024-11-01 12:10:00,80.31,80.33,80.28,80.29,40100.0,78.7497,78.7693,78.7203,78.7301,40100.0
2024-11-01 12:15:00,80.28,80.34,80.25,80.31,79873.0,78.7203,78.7791,78.6909,78.7497,79873.0
2024-11-01 12:20:00,80.32,80.33,80.28,80.33,37309.0,78.7595,78.7693,78.7203,78.7693,37309.0
2024-11-01 12:25:00,80.32,80.35,80.29,80.3,26043.0,78.7595,78.7889,78.7301,78.7399,26043.0
2024-11-01 12:30:00,80.31,80.35,80.3,80.33,250293.0,78.7497,78.7889,78.7399,78.7693,250293.0
2024-11-01 12:35:00,80.33,80.35,80.31,80.34,163516.0,78.7693,78.7889,78.7497,78.7791,163516.0
2024-11-01 12:40:00,80.34,80.35,80.21,80.22,50904.0,78.7791,78.7889,78.6516,78.6615,50904.0
2024-11-01 12:45:00,80.23,80.25,80.21,80.23,36869.0,78.6713,78.6909,78.6516,78.6713,36869.0
2024-11-01 12:50:00,80.23,80.23,80.2,80.22,39957.0,78.6713,78.6713,78.6418,78.6615,39957.0
2024-11-01 12:55:00,80.22,80.22,80.18,80.2,43020.0,78.6615,78.6615,78.6222,78.6418,43020.0
2024-11-01 13:00:00,80.22,80.25,80.2,80.23,27054.0,78.6615,78.6909,78.6418,78.6713,27054.0
2024-11-01 13:05:00,80.23,80.24,80.17,80.18,36949.0,78.6713,78.6811,78.6124,78.6222,36949.0
2024-11-01 13:10:00,80.18,80.23,80.16,80.22,32024.0,78.6222,78.6713,78.6026,78.6615,32024.0
2024-11-01 13:15:00,80.23,80.29,80.22,80.26,26915.0,78.6713,78.7301,78.6615,78.7007,26915.0
2024-11-01 13:20:00,80.27,80.34,80.26,80.32,36205.0,78.7105,78.7791,78.7007,78.7595,36205.0
2024-11-01 13:25:00,80.32,80.32,80.28,80.28,28923.0,78.7595,78.7595,78.7203,78.7203,28923.0
2024-11-01 13:30:00,80.29,80.29,80.16,80.17,43684.0,78.7301,78.7301,78.6026,78.6124,43684.0
2024-11-01 13:35:00,80.17,80.18,80.11,80.12,45937.0,78.6124,78.6222,78.5536,78.5634,45937.0
2024-11-01 13:40:00,80.12,80.14,80.11,80.12,22724.0,78.5634,78.583,78.5536,78.5634,22724.0
2024-11-01 13:45:00,80.11,80.15,80.1,80.14,33139.0,78.5536,78.5928,78.5438,78.583,33139.0
2024-11-01 13:50:00,80.14,80.19,80.13,80.18,24953.0,78.583,78.632,78.5732,78.6222,24953.0
2024-11-01 13:55:00,80.18,80.19,80.11,80.12,49642.0,78.6222,78.632,78.5536,78.5634,49642.0
2024-11-01 14:00:00,80.12,80.16,80.09,80.16,49350.0,78.5634,78.6026,78.534,78.6026,49350.0
2024-11-01 14:05:00,80.17,80.18,80.09,80.12,29995.0,78.6124,78.6222,78.534,78.5634,29995.0
2024-11-01 14:10:00,80.12,80.12,80.08,80.11,23846.0,78.5634,78.5634,78.5242,78.5536,23846.0
2024-11-01 14:15:00,80.11,80.16,80.09,80.14,34929.0,78.5536,78.6026,78.534,78.583,34929.0
2024-11-01 14:20:00,80.13,80.21,80.11,80.2,62068.0,78.5732,78.6516,78.5536,78.6418,62068.0
2024-11-01 14:25:00,80.22,80.23,80.18,80.2,32036.0,78.6615,78.6713,78.6222,78.6418,32036.0
2024-11-01 14:30:00,80.21,80.21,80.17,80.19,34991.0,78.6516,78.6516,78.6124,78.632,34991.0
2024-11-01 14:35:00,80.2,80.25,80.19,80.24,31895.0,78.6418,78.6909,78.632,78.6811,31895.0
2024-11-01 14:40:00,80.24,80.28,80.23,80.27,18747.0,78.6811,78.7203,78.6713,78.7105,18747.0
2024-11-01 14:45:00,80.27,80.3,80.27,80.3,19330.0,78.7105,78.7399,78.7105,78.7399,19330.0
2024-11-01 14:50:00,80.3,80.31,80.25,80.26,19216.0,78.7399,78.7497,78.6909,78.7007,19216.0
2024-11-01 14:55:00,80.26,80.31,80.25,80.28,30998.0,78.7007,78.7497,78.6909,78.7203,30998.0
2024-11-01 15:00:00,80.28,80.28,80.24,80.25,28271.0,78.7203,78.7203,78.6811,78.6909,28271.0
2024-11-01 15:05:00,80.25,80.28,80.23,80.27,65736.0,78.6909,78.7203,78.6713,78.7105,65736.0
2024-11-01 15:10:00,80.27,80.28,80.23,80.26,72120.0,78.7105,78.7203,78.6713,78.7007,72120.0
2024-11-01 15:15:00,80.25,80.27,80.22,80.27,55678.0,78.6909,78.7105,78.6615,78.7105,55678.0
2024-11-01 15:20:00,80.27,80.29,80.25,80.27,94135.0,78.7105,78.7301,78.6909,78.7105,94135.0
2024-11-01 15:25:00,80.26,80.27,80.14,80.15,79970.0,78.7007,78.7105,78.583,78.5928,79970.0
2024-11-01 15:30:00,80.15,80.19,80.13,80.18,69413.0,78.5928,78.632,78.5732,78.6222,69413.0
2024-11-01 15:35:00,80.19,80.19,80.11,80.13,112522.0,78.632,78.632,78.5536,78.5732,112522.0
2024-11-01 15:40:00,80.12,80.19,80.11,80.15,73010.0,78.5634,78.632,78.5536,78.5928,73010.0
2024-11-01 15:45:00,80.14,80.15,80.08,80.11,138317.0,78.583,78.5928,78.5242,78.5536,138317.0
2024-11-01 15:50:00,80.1,80.17,80.05,80.16,326809.0,78.5438,78.6124,78.4948,78.6026,326809.0
2024-11-01 15:55:00,80.15,80.19,80.07,80.13,784955.0,78.5928,78.632,78.5144,78.5732,784955.0
2024-11-04 09:30:00,80.32,80.54,80.26,80.54,466551.0,78.7595,78.9752,78.7007,78.9752,466551.0
2024-11-04 09:35:00,80.54,80.55,80.35,80.38,107936.0,78.9752,78.985,78.7889,78.8183,107936.0
2024-11-04 09:40:00,80.38,80.51,80.32,80.38,121421.0,78.8183,78.9458,78.7595,78.8183,121421.0
2024-11-04 09:45:00,80.38,80.48,80.34,80.45,51544.0,78.8183,78.9164,78.7791,78.887,51544.0
2024-11-04 09:50:00,80.45,80.5,80.38,80.48,96202.0,78.887,78.936,78.8183,78.9164,96202.0
2024-11-04 09:55:00,80.48,80.58,80.44,80.56,73294.0,78.9164,79.0145,78.8772,78.9948,73294.0
2024-11-04 10:00:00,80.54,80.57,80.49,80.56,47309.0,78.9752,79.0047,78.9262,78.9948,47309.0
2024-11-04 10:05:00,80.56,80.56,80.5,80.52,55456.0,78.9948,78.9948,78.936,78.9556,55456.0
2024-11-04 10:10:00,80.53,80.61,80.52,80.57,89638.0,78.9654,79.0439,78.9556,79.0047,89638.0
2024-11-04 10:15:00,80.57,80.58,80.51,80.52,38033.0,79.0047,79.0145,78.9458,78.9556,38033.0
2024-11-04 10:20:00,80.52,80.54,80.44,80.49,30721.0,78.9556,78.9752,78.8772,78.9262,30721.0
2024-11-04 10:25:00,80.49,80.52,80.41,80.43,10571.0,78.9262,78.9556,78.8478,78.8674,10571.0
2024-11-04 10:30:00,80.43,80.44,80.37,80.4,32604.0,78.8674,78.8772,78.8085,78.838,32604.0
2024-11-04 10:35:00,80.4,80.41,80.35,80.38,33573.0,78.838,78.8478,78.7889,78.8183,33573.0
2024-11-04 10:40:00,80.39,80.39,80.35,80.37,23783.0,78.8282,78.8282,78.7889,78.8085,23783.0
2024-11-04 10:45:00,80.37,80.37,80.29,80.37,70537.0,78.8085,78.8085,78.7301,78.8085,70537.0
2024-11-04 10:50:00,80.38,80.41,80.35,80.39,30215.0,78.8183,78.8478,78.7889,78.8282,30215.0
2024-11-04 10:55:00,80.39,80.39,80.33,80.33,29477.0,78.8282,78.8282,78.7693,78.7693,29477.0
2024-11-04 11:00:00,80.34,80.35,80.3,80.33,52113.0,78.7791,78.7889,78.7399,78.7693,52113.0
2024-11-04 11:05:00,80.32,80.34,80.29,80.3,75223.0,78.7595,78.7791,78.7301,78.7399,75223.0
2024-11-04 11:10:00,80.3,80.34,80.27,80.28,57178.0,78.7399,78.7791,78.7105,78.7203,57178.0
2024-11-04 11:15:00,80.27,80.32,80.26,80.28,18521.0,78.7105,78.7595,78.7007,78.7203,18521.0
2024-11-04 11:20:00,80.28,80.32,80.25,80.31,40511.0,78.7203,78.7595,78.6909,78.7497,40511.0
2024-11-04 11:25:00,80.31,80.31,80.27,80.28,105430.0,78.7497,78.7497,78.7105,78.7203,105430.0
2024-11-04 11:30:00,80.28,80.29,80.2,80.22,67000.0,78.7203,78.7301,78.6418,78.6615,67000.0
2024-11-04 11:35:00,80.22,80.24,80.19,80.22,44443.0,78.6615,78.6811,78.632,78.6615,44443.0
2024-11-04 11:40:00,80.22,80.27,80.17,80.2,37205.0,78.6615,78.7105,78.6124,78.6418,37205.0
2024-11-04 11:45:00,80.2,80.2,80.15,80.16,36961.0,78.6418,78.6418,78.5928,78.6026,36961.0
2024-11-04 11:50:00,80.17,80.23,80.16,80.21,40655.0,78.6124,78.6713,78.6026,78.6516,40655.0
2024-11-04 11:55:00,80.21,80.23,80.15,80.23,57377.0,78.6516,78.6713,78.5928,78.6713,57377.0
2024-11-04 12:00:00,80.23,80.25,80.2,80.22,40691.0,78.6713,78.6909,78.6418,78.6615,40691.0
2024-11-04 12:05:00,80.22,80.25,80.18,80.19,51417.0,78.6615,78.6909,78.6222,78.632,51417.0
2024-11-04 12:10:00,80.18,80.28,80.18,80.27,24165.0,78.6222,78.7203,78.6222,78.7105,24165.0
2024-11-04 12:15:00,80.27,80.33,80.26,80.33,27084.0,78.7105,78.7693,78.7007,78.7693,27084.0
2024-11-04 12:20:00,80.33,80.39,80.33,80.36,57448.0,78.7693,78.8282,78.7693,78.7987,57448.0
2024-11-04 12:25:00,80.36,80.43,80.36,80.38,43478.0,78.7987,78.8674,78.7987,78.8183,43478.0
2024-11-04 12:30:00,80.38,80.42,80.37,80.42,14026.0,78.8183,78.8576,78.8085,78.8576,14026.0
2024-11-04 12:35:00,80.42,80.45,80.4,80.43,58127.0,78.8576,78.887,78.838,78.8674,58127.0
2024-11-04 12:40:00,80.44,80.45,80.4,80.41,105001.0,78.8772,78.887,78.838,78.8478,105001.0
2024-11-04 12:45:00,80.42,80.44,80.4,80.44,20679.0,78.8576,78.8772,78.838,78.8772,20679.0
2024-11-04 12:50:00,80.44,80.46,80.43,80.44,40779.0,78.8772,78.8968,78.8674,78.8772,40779.0
2024-11-04 12:55:00,80.44,80.45,80.42,80.44,19452.0,78.8772,78.887,78.8576,78.8772,19452.0
2024-11-04 13:00:00,80.43,80.45,80.38,80.38,18084.0,78.8674,78.887,78.8183,78.8183,18084.0
2024-11-04 13:05:00,80.38,80.39,80.26,80.31,33416.0,78.8183,78.8282,78.7007,78.7497,33416.0
2024-11-04 13:10:00,80.32,80.41,80.31,80.39,27207.0,78.7595,78.8478,78.7497,78.8282,27207.0
2024-11-04 13:15:00,80.38,80.42,80.37,80.4,30905.0,78.8183,78.8576,78.8085,78.838,30905.0
2024-11-04 13:20:00,80.4,80.43,80.39,80.41,47490.0,78.838,78.8674,78.8282,78.8478,47490.0
2024-11-04 13:25:00,80.41,80.43,80.38,80.41,19873.0,78.8478,78.8674,78.8183,78.8478,19873.0
2024-11-04 13:30:00,80.39,80.4,80.36,80.38,156118.0,78.8282,78.838,78.7987,78.8183,156118.0
2024-11-04 13:35:00,80.38,80.39,80.37,80.38,75018.0,78.8183,78.8282,78.8085,78.8183,75018.0
2024-11-04 13:40:00,80.38,80.43,80.37,80.41,22846.0,78.8183,78.8674,78.8085,78.8478,22846.0
2024-11-04 13:45:00,80.41,80.44,80.41,80.42,24376.0,78.8478,78.8772,78.8478,78.8576,24376.0
2024-11-04 13:50:00,80.42,80.42,80.37,80.38,57614.0,78.8576,78.8576,78.8085,78.8183,57614.0
2024-11-04 13:55:00,80.38,80.41,80.37,80.38,32533.0,78.8183,78.8478,78.8085,78.8183,32533.0
2024-11-04 14:00:00,80.38,80.4,80.37,80.38,11757.0,78.8183,78.838,78.8085,78.8183,11757.0
2024-11-04 14:05:00,80.38,80.4,80.37,80.38,21212.0,78.8183,78.838,78.8085,78.8183,21212.0
2024-11-04 14:10:00,80.37,80.38,80.36,80.37,38963.0,78.8085,78.8183,78.7987,78.8085,38963.0
2024-11-04 14:15:00,80.37,80.38,80.33,80.34,61210.0,78.8085,78.8183,78.7693,78.7791,61210.0
2024-11-04 14:20:00,80.33,80.36,80.32,80.35,21384.0,78.7693,78.7987,78.7595,78.7889,21384.0
2024-11-04 14:25:00,80.34,80.37,80.31,80.31,22030.0,78.7791,78.8085,78.7497,78.7497,22030.0
2024-11-04 14:30:00,80.31,80.37,80.3,80.35,18425.0,78.7497,78.8085,78.7399,78.7889,18425.0
2024-11-04 14:35:00,80.36,80.38,80.35,80.38,26273.0,78.7987,78.8183,78.7889,78.8183,26273.0
2024-11-04 14:40:00,80.38,80.39,80.35,80.37,29898.0,78.8183,78.8282,78.7889,78.8085,29898.0
2024-11-04 14:45:00,80.37,80.39,80.36,80.38,32699.0,78.8085,78.8282,78.7987,78.8183,32699.0
2024-11-04 14:50:00,80.38,80.39,80.36,80.37,38858.0,78.8183,78.8282,78.7987,78.8085,38858.0
2024-11-04 14:55:00,80.37,80.38,80.35,80.35,32549.0,78.8085,78.8183,78.7889,78.7889,32549.0
2024-11-04 15:00:00,80.34,80.36,80.32,80.33,26552.0,78.7791,78.7987,78.7595,78.7693,26552.0
2024-11-04 15:05:00,80.34,80.34,80.32,80.32,23591.0,78.7791,78.7791,78.7595,78.7595,23591.0
2024-11-04 15:10:00,80.32,80.33,80.28,80.28,25190.0,78.7595,78.7693,78.7203,78.7203,25190.0
2024-11-04 15:15:00,80.28,80.32,80.27,80.32,45480.0,78.7203,78.7595,78.7105,78.7595,45480.0
2024-11-04 15:20:00,80.31,80.32,80.28,80.3,34522.0,78.7497,78.7595,78.7203,78.7399,34522.0
2024-11-04 15:25:00,80.3,80.32,80.29,80.31,21562.0,78.7399,78.7595,78.7301,78.7497,21562.0
2024-11-04 15:30:00,80.3,80.33,80.28,80.31,35624.0,78.7399,78.7693,78.7203,78.7497,35624.0
2024-11-04 15:35:00,80.31,80.32,80.25,80.3,55517.0,78.7497,78.7595,78.6909,78.7399,55517.0
2024-11-04 15:40:00,80.3,80.36,80.29,80.33,75892.0,78.7399,78.7987,78.7301,78.7693,75892.0
2024-11-04 15:45:00,80.33,80.37,80.32,80.34,64972.0,78.7693,78.8085,78.7595,78.7791,64972.0
2024-11-04 15:50:00,80.34,80.36,80.31,80.33,129382.0,78.7791,78.7987,78.7497,78.7693,129382.0
2024-11-04 15:55:00,80.33,80.36,80.26,80.36,647997.0,78.7693,78.7987,78.7007,78.7987,647997.0
2024-11-05 09:30:00,80.16,80.22,80.02,80.19,242619.0,78.6026,78.6615,78.4653,78.632,242619.0
2024-11-05 09:35:00,80.18,80.26,80.13,80.26,84257.0,78.6222,78.7007,78.5732,78.7007,84257.0
2024-11-05 09:40:00,80.25,80.32,80.22,80.31,34175.0,78.6909,78.7595,78.6615,78.7497,34175.0
2024-11-05 09:45:00,80.32,80.32,80.24,80.29,69913.0,78.7595,78.7595,78.6811,78.7301,69913.0
2024-11-05 09:50:00,80.29,80.37,80.21,80.37,67814.0,78.7301,78.8085,78.6516,78.8085,67814.0
2024-11-05 09:55:00,80.37,80.46,80.36,80.45,108920.0,78.8085,78.8968,78.7987,78.887,108920.0
2024-11-05 10:00:00,80.46,80.49,80.36,80.41,72190.0,78.8968,78.9262,78.7987,78.8478,72190.0
2024-11-05 10:05:00,80.41,80.5,80.4,80.47,19708.0,78.8478,78.936,78.838,78.9066,19708.0
2024-11-05 10:10:00,80.46,80.5,80.41,80.48,23473.0,78.8968,78.936,78.8478,78.9164,23473.0
2024-11-05 10:15:00,80.47,80.5,80.42,80.48,15528.0,78.9066,78.936,78.8576,78.9164,15528.0
2024-11-05 10:20:00,80.48,80.6,80.45,80.6,98740.0,78.9164,79.0341,78.887,79.0341,98740.0
2024-11-05 10:25:00,80.59,80.6,80.54,80.57,35549.0,79.0243,79.0341,78.9752,79.0047,35549.0
2024-11-05 10:30:00,80.56,80.6,80.54,80.6,26837.0,78.9948,79.0341,78.9752,79.0341,26837.0
2024-11-05 10:35:00,80.61,80.69,80.59,80.65,41532.0,79.0439,79.1223,79.0243,79.0831,41532.0
2024-11-05 10:40:00,80.65,80.71,80.63,80.7,39578.0,79.0831,79.1419,79.0635,79.1321,39578.0
2024-11-05 10:45:00,80.69,80.74,80.67,80.7,36512.0,79.1223,79.1714,79.1027,79.1321,36512.0
2024-11-05 10:50:00,80.7,80.72,80.62,80.67,46478.0,79.1321,79.1517,79.0537,79.1027,46478.0
2024-11-05 10:55:00,80.66,80.66,80.58,80.59,90513.0,79.0929,79.0929,79.0145,79.0243,90513.0
2024-11-05 11:00:00,80.58,80.59,80.51,80.52,49564.0,79.0145,79.0243,78.9458,78.9556,49564.0
2024-11-05 11:05:00,80.51,80.6,80.5,80.58,18993.0,78.9458,79.0341,78.936,79.0145,18993.0
2024-11-05 11:10:00,80.58,80.63,80.56,80.6,15901.0,79.0145,79.0635,78.9948,79.0341,15901.0
2024-11-05 11:15:00,80.59,80.62,80.55,80.59,27275.0,79.0243,79.0537,78.985,79.0243,27275.0
2024-11-05 11:20:00,80.6,80.61,80.58,80.59,17867.0,79.0341,79.0439,79.0145,79.0243,17867.0
2024-11-05 11:25:00,80.58,80.59,80.53,80.55,98081.0,79.0145,79.0243,78.9654,78.985,98081.0
2024-11-05 11:30:00,80.55,80.62,80.54,80.58,27427.0,78.985,79.0537,78.9752,79.0145,27427.0
2024-11-05 11:35:00,80.58,80.58,80.54,80.57,23099.0,79.0145,79.0145,78.9752,79.0047,23099.0
2024-11-05 11:40:00,80.57,80.6,80.56,80.56,31441.0,79.0047,79.0341,78.9948,78.9948,31441.0
2024-11-05 11:45:00,80.56,80.66,80.56,80.63,42200.0,78.9948,79.0929,78.9948,79.0635,42200.0
2024-11-05 11:50:00,80.63,80.63,80.58,80.59,33050.0,79.0635,79.0635,79.0145,79.0243,33050.0
2024-11-05 11:55:00,80.59,80.62,80.58,80.61,33748.0,79.0243,79.0537,79.0145,79.0439,33748.0
2024-11-05 12:00:00,80.62,80.63,80.58,80.61,34251.0,79.0537,79.0635,79.0145,79.0439,34251.0
2024-11-05 12:05:00,80.61,80.65,80.59,80.65,172016.0,79.0439,79.0831,79.0243,79.0831,172016.0
2024-11-05 12:10:00,80.65,80.7,80.64,80.7,41875.0,79.0831,79.1321,79.0733,79.1321,41875.0
2024-11-05 12:15:00,80.71,80.75,80.71,80.73,16461.0,79.1419,79.1812,79.1419,79.1615,16461.0
2024-11-05 12:20:00,80.73,80.74,80.68,80.72,71465.0,79.1615,79.1714,79.1125,79.1517,71465.0
2024-11-05 12:25:00,80.73,80.74,80.69,80.7,14654.0,79.1615,79.1714,79.1223,79.1321,14654.0
2024-11-05 12:30:00,80.7,80.76,80.69,80.73,14773.0,79.1321,79.191,79.1223,79.1615,14773.0
2024-11-05 12:35:00,80.74,80.8,80.74,80.78,14649.0,79.1714,79.2302,79.1714,79.2106,14649.0
2024-11-05 12:40:00,80.78,80.79,80.76,80.78,30857.0,79.2106,79.2204,79.191,79.2106,30857.0
2024-11-05 12:45:00,80.78,80.8,80.76,80.78,22701.0,79.2106,79.2302,79.191,79.2106,22701.0
2024-11-05 12:50:00,80.78,80.81,80.77,80.8,13315.0,79.2106,79.24,79.2008,79.2302,13315.0
2024-11-05 12:55:00,80.81,80.82,80.74,80.75,15766.0,79.24,79.2498,79.1714,79.1812,15766.0
2024-11-05 13:00:00,80.76,80.78,80.74,80.78,31831.0,79.191,79.2106,79.1714,79.2106,31831.0
2024-11-05 13:05:00,80.78,80.79,80.74,80.74,12558.0,79.2106,79.2204,79.1714,79.1714,12558.0
2024-11-05 13:10:00,80.75,80.77,80.71,80.72,16858.0,79.1812,79.2008,79.1419,79.1517,16858.0
2024-11-05 13:15:00,80.72,80.77,80.7,80.7,26062.0,79.1517,79.2008,79.1321,79.1321,26062.0
2024-11-05 13:20:00,80.7,80.71,80.68,80.68,37152.0,79.1321,79.1419,79.1125,79.1125,37152.0
2024-11-05 13:25:00,80.69,80.71,80.67,80.69,12825.0,79.1223,79.1419,79.1027,79.1223,12825.0
2024-11-05 13:30:00,80.69,80.7,80.66,80.69,14990.0,79.1223,79.1321,79.0929,79.1223,14990.0
2024-11-05 13:35:00,80.7,80.7,80.63,80.67,20977.0,79.1321,79.1321,79.0635,79.1027,20977.0
2024-11-05 13:40:00,80.68,80.73,80.68,80.7,10737.0,79.1125,79.1615,79.1125,79.1321,10737.0
2024-11-05 13:45:00,80.7,80.73,80.67,80.67,14171.0,79.1321,79.1615,79.1027,79.1027,14171.0
2024-11-05 13:50:00,80.67,80.75,80.67,80.73,28740.0,79.1027,79.1812,79.1027,79.1615,28740.0
2024-11-05 13:55:00,80.74,80.75,80.7,80.7,13388.0,79.1714,79.1812,79.1321,79.1321,13388.0
2024-11-05 14:00:00,80.7,80.74,80.7,80.74,16340.0,79.1321,79.1714,79.1321,79.1714,16340.0
2024-11-05 14:05:00,80.74,80.78,80.73,80.75,23003.0,79.1714,79.2106,79.1615,79.1812,23003.0
2024-11-05 14:10:00,80.76,80.76,80.73,80.74,15771.0,79.191,79.191,79.1615,79.1714,15771.0
2024-11-05 14:15:00,80.74,80.74,80.71,80.73,22035.0,79.1714,79.1714,79.1419,79.1615,22035.0
2024-11-05 14:20:00,80.73,80.73,80.7,80.7,18250.0,79.1615,79.1615,79.1321,79.1321,18250.0
2024-11-05 14:25:00,80.71,80.73,80.67,80.67,21447.0,79.1419,79.1615,79.1027,79.1027,21447.0
2024-11-05 14:30:00,80.68,80.71,80.66,80.7,19129.0,79.1125,79.1419,79.0929,79.1321,19129.0
2024-11-05 14:35:00,80.7,80.73,80.69,80.7,34972.0,79.1321,79.1615,79.1223,79.1321,34972.0
2024-11-05 14:40:00,80.7,80.71,80.68,80.68,21224.0,79.1321,79.1419,79.1125,79.1125,21224.0
2024-11-05 14:45:00,80.69,80.7,80.66,80.67,24827.0,79.1223,79.1321,79.0929,79.1027,24827.0
2024-11-05 14:50:00,80.67,80.67,80.63,80.65,19523.0,79.1027,79.1027,79.0635,79.0831,19523.0
2024-11-05 14:55:00,80.65,80.69,80.63,80.69,64101.0,79.0831,79.1223,79.0635,79.1223,64101.0
2024-11-05 15:00:00,80.69,80.73,80.67,80.7,85233.0,79.1223,79.1615,79.1027,79.1321,85233.0
2024-11-05 15:05:00,80.7,80.76,80.7,80.75,72787.0,79.1321,79.191,79.1321,79.1812,72787.0
2024-11-05 15:10:00,80.76,80.78,80.74,80.76,44863.0,79.191,79.2106,79.1714,79.191,44863.0
2024-11-05 15:15:00,80.77,80.79,80.74,80.74,30232.0,79.2008,79.2204,79.1714,79.1714,30232.0
2024-11-05 15:20:00,80.75,80.76,80.73,80.76,24665.0,79.1812,79.191,79.1615,79.191,24665.0
2024-11-05 15:25:00,80.76,80.76,80.71,80.74,30298.0,79.191,79.191,79.1419,79.1714,30298.0
2024-11-05 15:30:00,80.73,80.76,80.72,80.72,41551.0,79.1615,79.191,79.1517,79.1517,41551.0
2024-11-05 15:35:00,80.72,80.78,80.7,80.75,66017.0,79.1517,79.2106,79.1321,79.1812,66017.0
2024-11-05 15:40:00,80.75,80.76,80.72,80.75,57084.0,79.1812,79.191,79.1517,79.1812,57084.0
2024-11-05 15:45:00,80.75,80.76,80.7,80.73,181555.0,79.1812,79.191,79.1321,79.1615,181555.0
2024-11-05 15:50:00,80.73,80.81,80.73,80.81,248783.0,79.1615,79.24,79.1615,79.24,248783.0
2024-11-05 15:55:00,80.81,80.86,80.79,80.86,491192.0,79.24,79.289,79.2204,79.289,491192.0
2024-11-06 09:30:00,81.09,81.21,80.56,80.58,967248.0,79.5146,79.6322,78.9948,79.0145,967248.0
2024-11-06 09:35:00,80.58,80.76,80.38,80.39,547704.0,79.0145,79.191,78.8183,78.8282,547704.0
2024-11-06 09:40:00,80.39,80.51,80.33,80.39,271107.0,78.8282,78.9458,78.7693,78.8282,271107.0
2024-11-06 09:45:00,80.4,80.5,80.3,80.31,257810.0,78.838,78.936,78.7399,78.7497,257810.0
2024-11-06 09:50:00,80.31,80.5,80.24,80.5,491341.0,78.7497,78.936,78.6811,78.936,491341.0
2024-11-06 09:55:00,80.5,80.5,80.3,80.34,471095.0,78.936,78.936,78.7399,78.7791,471095.0
2024-11-06 10:00:00,80.35,80.39,80.22,80.3,316305.0,78.7889,78.8282,78.6615,78.7399,316305.0
2024-11-06 10:05:00,80.28,80.3,80.18,80.26,231663.0,78.7203,78.7399,78.6222,78.7007,231663.0
2024-11-06 10:10:00,80.26,80.32,80.14,80.16,138032.0,78.7007,78.7595,78.583,78.6026,138032.0
2024-11-06 10:15:00,80.17,80.22,80.04,80.14,170835.0,78.6124,78.6615,78.485,78.583,170835.0
2024-11-06 10:20:00,80.14,80.16,80.05,80.14,134359.0,78.583,78.6026,78.4948,78.583,134359.0
2024-11-06 10:25:00,80.13,80.15,80.04,80.06,114807.0,78.5732,78.5928,78.485,78.5046,114807.0
2024-11-06 10:30:00,80.06,80.08,79.89,79.94,179939.0,78.5046,78.5242,78.3379,78.3869,179939.0
2024-11-06 10:35:00,79.95,79.97,79.87,79.92,194883.0,78.3967,78.4163,78.3183,78.3673,194883.0
2024-11-06 10:40:00,79.92,79.96,79.84,79.84,119647.0,78.3673,78.4065,78.2888,78.2888,119647.0
2024-11-06 10:45:00,79.83,79.84,79.71,79.79,163068.0,78.279,78.2888,78.1614,78.2398,163068.0
2024-11-06 10:50:00,79.78,79.81,79.64,79.67,158811.0,78.23,78.2594,78.0927,78.1221,158811.0
2024-11-06 10:55:00,79.67,79.67,79.49,79.51,88820.0,78.1221,78.1221,77.9456,77.9652,88820.0
2024-11-06 11:00:00,79.51,79.55,79.47,79.53,102417.0,77.9652,78.0045,77.926,77.9849,102417.0
2024-11-06 11:05:00,79.53,79.59,79.51,79.53,134462.0,77.9849,78.0437,77.9652,77.9849,134462.0
2024-11-06 11:10:00,79.53,79.66,79.51,79.61,167105.0,77.9849,78.1123,77.9652,78.0633,167105.0
2024-11-06 11:15:00,79.61,79.76,79.6,79.76,163692.0,78.0633,78.2104,78.0535,78.2104,163692.0
2024-11-06 11:20:00,79.75,79.79,79.72,79.77,163137.0,78.2006,78.2398,78.1712,78.2202,163137.0
2024-11-06 11:25:00,79.76,79.8,79.73,79.78,84185.0,78.2104,78.2496,78.181,78.23,84185.0
2024-11-06 11:30:00,79.78,79.82,79.76,79.81,115590.0,78.23,78.2692,78.2104,78.2594,115590.0
2024-11-06 11:35:00,79.81,79.82,79.74,79.78,122842.0,78.2594,78.2692,78.1908,78.23,122842.0
2024-11-06 11:40:00,79.78,79.81,79.71,79.76,352799.0,78.23,78.2594,78.1614,78.2104,352799.0
2024-11-06 11:45:00,79.77,79.79,79.7,79.72,170351.0,78.2202,78.2398,78.1516,78.1712,170351.0
2024-11-06 11:50:00,79.72,79.74,79.66,79.71,429698.0,78.1712,78.1908,78.1123,78.1614,429698.0
2024-11-06 11:55:00,79.7,79.73,79.69,79.7,167879.0,78.1516,78.181,78.1418,78.1516,167879.0
2024-11-06 12:00:00,79.7,79.73,79.64,79.66,138777.0,78.1516,78.181,78.0927,78.1123,138777.0
2024-11-06 12:05:00,79.66,79.67,79.6,79.62,88626.0,78.1123,78.1221,78.0535,78.0731,88626.0
2024-11-06 12:10:00,79.61,79.67,79.57,79.63,86312.0,78.0633,78.1221,78.0241,78.0829,86312.0
2024-11-06 12:15:00,79.63,79.64,79.56,79.58,73378.0,78.0829,78.0927,78.0143,78.0339,73378.0
2024-11-06 12:20:00,79.57,79.58,79.51,79.53,48141.0,78.0241,78.0339,77.9652,77.9849,48141.0
2024-11-06 12:25:00,79.53,79.54,79.48,79.5,75403.0,77.9849,77.9947,77.9358,77.9554,75403.0
2024-11-06 12:30:00,79.51,79.53,79.5,79.51,99073.0,77.9652,77.9849,77.9554,77.9652,99073.0
2024-11-06 12:35:00,79.5,79.5,79.43,79.45,132027.0,77.9554,77.9554,77.8868,77.9064,132027.0
2024-11-06 12:40:00,79.45,79.47,79.35,79.37,62003.0,77.9064,77.926,77.8084,77.828,62003.0
2024-11-06 12:45:00,79.37,79.49,79.36,79.47,60079.0,77.828,77.9456,77.8182,77.926,60079.0
2024-11-06 12:50:00,79.47,79.48,79.41,79.42,55134.0,77.926,77.9358,77.8672,77.877,55134.0
2024-11-06 12:55:00,79.42,79.47,79.41,79.43,68925.0,77.877,77.926,77.8672,77.8868,68925.0
2024-11-06 13:00:00,79.43,79.44,79.37,79.43,119301.0,77.8868,77.8966,77.828,77.8868,119301.0
2024-11-06 13:05:00,79.44,79.44,79.39,79.4,95473.0,77.8966,77.8966,77.8476,77.8574,95473.0
2024-11-06 13:10:00,79.39,79.46,79.39,79.42,72407.0,77.8476,77.9162,77.8476,77.877,72407.0
2024-11-06 13:15:00,79.42,79.5,79.4,79.48,82614.0,77.877,77.9554,77.8574,77.9358,82614.0
2024-11-06 13:20:00,79.49,79.49,79.45,79.48,75816.0,77.9456,77.9456,77.9064,77.9358,75816.0
2024-11-06 13:25:00,79.48,79.52,79.45,79.49,124721.0,77.9358,77.9751,77.9064,77.9456,124721.0
2024-11-06 13:30:00,79.48,79.54,79.44,79.54,92282.0,77.9358,77.9947,77.8966,77.9947,92282.0
2024-11-06 13:35:00,79.53,79.56,79.51,79.56,52979.0,77.9849,78.0143,77.9652,78.0143,52979.0
2024-11-06 13:40:00,79.56,79.58,79.54,79.57,38211.0,78.0143,78.0339,77.9947,78.0241,38211.0
2024-11-06 13:45:00,79.57,79.6,79.56,79.56,51582.0,78.0241,78.0535,78.0143,78.0143,51582.0
2024-11-06 13:50:00,79.57,79.6,79.55,79.56,57030.0,78.0241,78.0535,78.0045,78.0143,57030.0
2024-11-06 13:55:00,79.55,79.56,79.51,79.53,62690.0,78.0045,78.0143,77.9652,77.9849,62690.0
2024-11-06 14:00:00,79.53,79.53,79.49,79.5,73099.0,77.9849,77.9849,77.9456,77.9554,73099.0
2024-11-06 14:05:00,79.49,79.52,79.47,79.52,64665.0,77.9456,77.9751,77.926,77.9751,64665.0
2024-11-06 14:10:00,79.52,79.59,79.51,79.57,66984.0,77.9751,78.0437,77.9652,78.0241,66984.0
2024-11-06 14:15:00,79.56,79.62,79.54,79.62,129766.0,78.0143,78.0731,77.9947,78.0731,129766.0
2024-11-06 14:20:00,79.62,79.62,79.56,79.58,60443.0,78.0731,78.0731,78.0143,78.0339,60443.0
2024-11-06 14:25:00,79.59,79.63,79.58,79.62,50869.0,78.0437,78.0829,78.0339,78.0731,50869.0
2024-11-06 14:30:00,79.61,79.67,79.6,79.62,87329.0,78.0633,78.1221,78.0535,78.0731,87329.0
2024-11-06 14:35:00,79.62,79.63,79.6,79.61,58070.0,78.0731,78.0829,78.0535,78.0633,58070.0
2024-11-06 14:40:00,79.61,79.61,79.5,79.52,83677.0,78.0633,78.0633,77.9554,77.9751,83677.0
2024-11-06 14:45:00,79.52,79.56,79.5,79.52,71931.0,77.9751,78.0143,77.9554,77.9751,71931.0
2024-11-06 14:50:00,79.52,79.56,79.51,79.56,71839.0,77.9751,78.0143,77.9652,78.0143,71839.0
2024-11-06 14:55:00,79.57,79.61,79.54,79.59,91278.0,78.0241,78.0633,77.9947,78.0437,91278.0
2024-11-06 15:00:00,79.59,79.63,79.58,79.6,121308.0,78.0437,78.0829,78.0339,78.0535,121308.0
2024-11-06 15:05:00,79.6,79.6,79.53,79.56,295335.0,78.0535,78.0535,77.9849,78.0143,295335.0
2024-11-06 15:10:00,79.57,79.65,79.56,79.64,146552.0,78.0241,78.1025,78.0143,78.0927,146552.0
2024-11-06 15:15:00,79.63,79.69,79.63,79.65,97509.0,78.0829,78.1418,78.0829,78.1025,97509.0
2024-11-06 15:20:00,79.64,79.68,79.63,79.67,87944.0,78.0927,78.1319,78.0829,78.1221,87944.0
2024-11-06 15:25:00,79.67,79.73,79.62,79.64,232586.0,78.1221,78.181,78.0731,78.0927,232586.0
2024-11-06 15:30:00,79.64,79.7,79.63,79.68,124646.0,78.0927,78.1516,78.0829,78.1319,124646.0
2024-11-06 15:35:00,79.67,79.69,79.59,79.64,136307.0,78.1221,78.1418,78.0437,78.0927,136307.0
2024-11-06 15:40:00,79.64,79.67,79.59,79.64,590089.0,78.0927,78.1221,78.0437,78.0927,590089.0
2024-11-06 15:45:00,79.63,79.71,79.61,79.66,218613.0,78.0829,78.1614,78.0633,78.1123,218613.0
2024-11-06 15:50:00,79.67,79.68,79.54,79.61,481710.0,78.1221,78.1319,77.9947,78.0633,481710.0
2024-11-06 15:55:00,79.61,79.64,79.55,79.59,2023845.0,78.0633,78.0927,78.0045,78.0437,2023845.0
2024-11-07 09:30:00,79.73,79.82,79.67,79.75,348656.0,78.181,78.2692,78.1221,78.2006,348656.0
2024-11-07 09:35:00,79.75,79.98,79.75,79.93,300226.0,78.2006,78.4261,78.2006,78.3771,300226.0
2024-11-07 09:40:00,79.93,80.04,79.93,79.99,235151.0,78.3771,78.485,78.3771,78.4359,235151.0
2024-11-07 09:45:00,79.99,80.14,79.99,80.14,131612.0,78.4359,78.583,78.4359,78.583,131612.0
2024-11-07 09:50:00,80.14,80.29,80.14,80.22,236236.0,78.583,78.7301,78.583,78.6615,236236.0
2024-11-07 09:55:00,80.22,80.23,80.11,80.12,237671.0,78.6615,78.6713,78.5536,78.5634,237671.0
2024-11-07 10:00:00,80.12,80.23,80.11,80.2,109106.0,78.5634,78.6713,78.5536,78.6418,109106.0
2024-11-07 10:05:00,80.19,80.19,80.11,80.14,374591.0,78.632,78.632,78.5536,78.583,374591.0
2024-11-07 10:10:00,80.14,80.17,79.94,80.01,107669.0,78.583,78.6124,78.3869,78.4555,107669.0
2024-11-07 10:15:00,80.02,80.07,79.94,79.97,101244.0,78.4653,78.5144,78.3869,78.4163,101244.0
2024-11-07 10:20:00,79.97,80.02,79.91,79.98,247758.0,78.4163,78.4653,78.3575,78.4261,247758.0
2024-11-07 10:25:00,79.99,80.08,79.99,80.07,52728.0,78.4359,78.5242,78.4359,78.5144,52728.0
2024-11-07 10:30:00,80.08,80.17,80.07,80.16,72840.0,78.5242,78.6124,78.5144,78.6026,72840.0
2024-11-07 10:35:00,80.17,80.18,80.03,80.06,76203.0,78.6124,78.6222,78.4751,78.5046,76203.0
2024-11-07 10:40:00,80.07,80.18,80.07,80.17,88681.0,78.5144,78.6222,78.5144,78.6124,88681.0
2024-11-07 10:45:00,80.17,80.23,80.15,80.2,97023.0,78.6124,78.6713,78.5928,78.6418,97023.0
2024-11-07 10:50:00,80.19,80.29,80.19,80.28,78648.0,78.632,78.7301,78.632,78.7203,78648.0
2024-11-07 10:55:00,80.29,80.3,80.24,80.26,69206.0,78.7301,78.7399,78.6811,78.7007,69206.0
2024-11-07 11:00:00,80.27,80.3,80.26,80.27,99959.0,78.7105,78.7399,78.7007,78.7105,99959.0
2024-11-07 11:05:00,80.26,80.27,80.21,80.23,44078.0,78.7007,78.7105,78.6516,78.6713,44078.0
2024-11-07 11:10:00,80.22,80.23,80.16,80.17,49586.0,78.6615,78.6713,78.6026,78.6124,49586.0
2024-11-07 11:15:00,80.17,80.17,80.1,80.15,461992.0,78.6124,78.6124,78.5438,78.5928,461992.0
2024-11-07 11:20:00,80.15,80.21,80.14,80.19,46644.0,78.5928,78.6516,78.583,78.632,46644.0
2024-11-07 11:25:00,80.18,80.21,80.15,80.16,300501.0,78.6222,78.6516,78.5928,78.6026,300501.0
2024-11-07 11:30:00,80.16,80.17,80.12,80.14,43835.0,78.6026,78.6124,78.5634,78.583,43835.0
2024-11-07 11:35:00,80.14,80.16,80.11,80.13,36187.0,78.583,78.6026,78.5536,78.5732,36187.0
2024-11-07 11:40:00,80.13,80.13,80.09,80.11,35110.0,78.5732,78.5732,78.534,78.5536,35110.0
2024-11-07 11:45:00,80.12,80.17,80.1,80.16,72326.0,78.5634,78.6124,78.5438,78.6026,72326.0
2024-11-07 11:50:00,80.15,80.16,80.14,80.15,24316.0,78.5928,78.6026,78.583,78.5928,24316.0
2024-11-07 11:55:00,80.16,80.2,80.14,80.17,72106.0,78.6026,78.6418,78.583,78.6124,72106.0
2024-11-07 12:00:00,80.16,80.22,80.15,80.19,84910.0,78.6026,78.6615,78.5928,78.632,84910.0
2024-11-07 12:05:00,80.19,80.23,80.17,80.21,101971.0,78.632,78.6713,78.6124,78.6516,101971.0
2024-11-07 12:10:00,80.22,80.28,80.19,80.28,122341.0,78.6615,78.7203,78.632,78.7203,122341.0
2024-11-07 12:15:00,80.27,80.31,80.2,80.21,47153.0,78.7105,78.7497,78.6418,78.6516,47153.0
2024-11-07 12:20:00,80.21,80.25,80.2,80.23,51056.0,78.6516,78.6909,78.6418,78.6713,51056.0
2024-11-07 12:25:00,80.24,80.26,80.23,80.25,43065.0,78.6811,78.7007,78.6713,78.6909,43065.0
2024-11-07 12:30:00,80.25,80.28,80.21,80.22,334737.0,78.6909,78.7203,78.6516,78.6615,334737.0
2024-11-07 12:35:00,80.23,80.25,80.22,80.22,55678.0,78.6713,78.6909,78.6615,78.6615,55678.0
2024-11-07 12:40:00,80.21,80.23,80.19,80.2,61358.0,78.6516,78.6713,78.632,78.6418,61358.0
2024-11-07 12:45:00,80.2,80.23,80.19,80.22,51249.0,78.6418,78.6713,78.632,78.6615,51249.0
2024-11-07 12:50:00,80.22,80.25,80.2,80.25,35559.0,78.6615,78.6909,78.6418,78.6909,35559.0
2024-11-07 12:55:00,80.25,80.25,80.15,80.16,344845.0,78.6909,78.6909,78.5928,78.6026,344845.0
2024-11-07 13:00:00,80.16,80.18,80.12,80.13,213658.0,78.6026,78.6222,78.5634,78.5732,213658.0
2024-11-07 13:05:00,80.12,80.15,80.11,80.13,41299.0,78.5634,78.5928,78.5536,78.5732,41299.0
2024-11-07 13:10:00,80.13,80.14,80.1,80.11,83909.0,78.5732,78.583,78.5438,78.5536,83909.0
2024-11-07 13:15:00,80.11,80.13,80.08,80.08,35067.0,78.5536,78.5732,78.5242,78.5242,35067.0
2024-11-07 13:20:00,80.08,80.08,79.98,79.99,219830.0,78.5242,78.5242,78.4261,78.4359,219830.0
2024-11-07 13:25:00,79.99,80.0,79.96,79.96,205288.0,78.4359,78.4457,78.4065,78.4065,205288.0
2024-11-07 13:30:00,79.97,79.97,79.93,79.95,113351.0,78.4163,78.4163,78.3771,78.3967,113351.0
2024-11-07 13:35:00,79.95,80.01,79.94,79.98,67141.0,78.3967,78.4555,78.3869,78.4261,67141.0
2024-11-07 13:40:00,79.98,79.98,79.92,79.96,129621.0,78.4261,78.4261,78.3673,78.4065,129621.0
2024-11-07 13:45:00,79.96,79.98,79.94,79.95,48767.0,78.4065,78.4261,78.3869,78.3967,48767.0
2024-11-07 13:50:00,79.96,79.98,79.94,79.98,246824.0,78.4065,78.4261,78.3869,78.4261,246824.0
2024-11-07 13:55:00,79.98,79.99,79.88,79.9,59934.0,78.4261,78.4359,78.3281,78.3477,59934.0
2024-11-07 14:00:00,79.9,79.97,79.86,79.9,138821.0,78.3477,78.4163,78.3084,78.3477,138821.0
2024-11-07 14:05:00,79.89,79.91,79.85,79.9,80030.0,78.3379,78.3575,78.2986,78.3477,80030.0
2024-11-07 14:10:00,79.9,79.94,79.88,79.93,88017.0,78.3477,78.3869,78.3281,78.3771,88017.0
2024-11-07 14:15:00,79.93,79.95,79.9,79.93,97121.0,78.3771,78.3967,78.3477,78.3771,97121.0
2024-11-07 14:20:00,79.94,79.98,79.92,79.98,43181.0,78.3869,78.4261,78.3673,78.4261,43181.0
2024-11-07 14:25:00,79.98,79.99,79.95,79.97,56569.0,78.4261,78.4359,78.3967,78.4163,56569.0
2024-11-07 14:30:00,79.97,80.08,79.96,80.04,159415.0,78.4163,78.5242,78.4065,78.485,159415.0
2024-11-07 14:35:00,80.04,80.06,79.97,80.01,1413725.0,78.485,78.5046,78.4163,78.4555,1413725.0
2024-11-07 14:40:00,80.01,80.01,79.91,79.92,228714.0,78.4555,78.4555,78.3575,78.3673,228714.0
2024-11-07 14:45:00,79.92,79.98,79.9,79.96,57977.0,78.3673,78.4261,78.3477,78.4065,57977.0
2024-11-07 14:50:00,79.96,80.03,79.94,79.97,77692.0,78.4065,78.4751,78.3869,78.4163,77692.0
2024-11-07 14:55:00,79.97,80.09,79.96,80.09,170575.0,78.4163,78.534,78.4065,78.534,170575.0
2024-11-07 15:00:00,80.08,80.11,80.04,80.11,198571.0,78.5242,78.5536,78.485,78.5536,198571.0
2024-11-07 15:05:00,80.11,80.11,80.07,80.09,83965.0,78.5536,78.5536,78.5144,78.534,83965.0
2024-11-07 15:10:00,80.09,80.17,80.08,80.15,280443.0,78.534,78.6124,78.5242,78.5928,280443.0
2024-11-07 15:15:00,80.15,80.21,80.14,80.19,151831.0,78.5928,78.6516,78.583,78.632,151831.0
2024-11-07 15:20:00,80.19,80.22,80.14,80.2,141577.0,78.632,78.6615,78.583,78.6418,141577.0
2024-11-07 15:25:00,80.2,80.21,80.15,80.15,160021.0,78.6418,78.6516,78.5928,78.5928,160021.0
2024-11-07 15:30:00,80.15,80.17,80.13,80.14,234676.0,78.5928,78.6124,78.5732,78.583,234676.0
2024-11-07 15:35:00,80.14,80.14,80.04,80.06,240353.0,78.583,78.583,78.485,78.5046,240353.0
2024-11-07 15:40:00,80.06,80.11,80.04,80.06,227197.0,78.5046,78.5536,78.485,78.5046,227197.0
2024-11-07 15:45:00,80.06,80.12,80.05,80.08,265149.0,78.5046,78.5634,78.4948,78.5242,265149.0
2024-11-07 15:50:00,80.07,80.07,79.9,79.92,873097.0,78.5144,78.5144,78.3477,78.3673,873097.0
2024-11-07 15:55:00,79.92,79.92,79.79,79.84,1184007.0,78.3673,78.3673,78.2398,78.2888,1184007.0
2024-11-08 09:30:00,79.95,80.08,79.85,80.03,264320.0,78.3967,78.5242,78.2986,78.4751,264320.0
2024-11-08 09:35:00,80.02,80.23,80.01,80.19,134816.0,78.4653,78.6713,78.4555,78.632,134816.0
2024-11-08 09:40:00,80.19,80.29,80.18,80.28,100377.0,78.632,78.7301,78.6222,78.7203,100377.0
2024-11-08 09:45:00,80.29,80.34,80.19,80.25,131867.0,78.7301,78.7791,78.632,78.6909,131867.0
2024-11-08 09:50:00,80.24,80.29,80.19,80.26,47300.0,78.6811,78.7301,78.632,78.7007,47300.0
2024-11-08 09:55:00,80.27,80.32,80.26,80.29,43230.0,78.7105,78.7595,78.7007,78.7301,43230.0
2024-11-08 10:00:00,80.29,80.35,80.24,80.34,71990.0,78.7301,78.7889,78.6811,78.7791,71990.0
2024-11-08 10:05:00,80.33,80.42,80.33,80.35,104378.0,78.7693,78.8576,78.7693,78.7889,104378.0
2024-11-08 10:10:00,80.35,80.39,80.31,80.37,62908.0,78.7889,78.8282,78.7497,78.8085,62908.0
2024-11-08 10:15:00,80.38,80.46,80.36,80.36,109377.0,78.8183,78.8968,78.7987,78.7987,109377.0
2024-11-08 10:20:00,80.36,80.4,80.32,80.37,72133.0,78.7987,78.838,78.7595,78.8085,72133.0
2024-11-08 10:25:00,80.37,80.4,80.35,80.4,56931.0,78.8085,78.838,78.7889,78.838,56931.0
2024-11-08 10:30:00,80.39,80.44,80.34,80.44,141943.0,78.8282,78.8772,78.7791,78.8772,141943.0
2024-11-08 10:35:00,80.44,80.48,80.43,80.47,57571.0,78.8772,78.9164,78.8674,78.9066,57571.0
2024-11-08 10:40:00,80.46,80.55,80.46,80.53,56406.0,78.8968,78.985,78.8968,78.9654,56406.0
2024-11-08 10:45:00,80.53,80.55,80.46,80.48,59299.0,78.9654,78.985,78.8968,78.9164,59299.0
2024-11-08 10:50:00,80.47,80.54,80.45,80.51,100177.0,78.9066,78.9752,78.887,78.9458,100177.0
2024-11-08 10:55:00,80.51,80.6,80.51,80.58,162810.0,78.9458,79.0341,78.9458,79.0145,162810.0
2024-11-08 11:00:00,80.59,80.62,80.56,80.58,115055.0,79.0243,79.0537,78.9948,79.0145,115055.0
2024-11-08 11:05:00,80.58,80.65,80.57,80.63,94341.0,79.0145,79.0831,79.0047,79.0635,94341.0
2024-11-08 11:10:00,80.63,80.65,80.57,80.59,47619.0,79.0635,79.0831,79.0047,79.0243,47619.0
2024-11-08 11:15:00,80.6,80.65,80.6,80.62,44732.0,79.0341,79.0831,79.0341,79.0537,44732.0
2024-11-08 11:20:00,80.62,80.64,80.61,80.63,93055.0,79.0537,79.0733,79.0439,79.0635,93055.0
2024-11-08 11:25:00,80.63,80.67,80.61,80.65,59551.0,79.0635,79.1027,79.0439,79.0831,59551.0
2024-11-08 11:30:00,80.65,80.69,80.62,80.67,83893.0,79.0831,79.1223,79.0537,79.1027,83893.0
2024-11-08 11:35:00,80.67,80.72,80.66,80.67,58511.0,79.1027,79.1517,79.0929,79.1027,58511.0
2024-11-08 11:40:00,80.67,80.69,80.64,80.67,52880.0,79.1027,79.1223,79.0733,79.1027,52880.0
2024-11-08 11:45:00,80.67,80.75,80.65,80.75,47900.0,79.1027,79.1812,79.0831,79.1812,47900.0
2024-11-08 11:50:00,80.75,80.78,80.73,80.76,45348.0,79.1812,79.2106,79.1615,79.191,45348.0
2024-11-08 11:55:00,80.75,80.77,80.71,80.73,37833.0,79.1812,79.2008,79.1419,79.1615,37833.0
2024-11-08 12:00:00,80.73,80.75,80.7,80.71,130288.0,79.1615,79.1812,79.1321,79.1419,130288.0
2024-11-08 12:05:00,80.72,80.74,80.69,80.7,59601.0,79.1517,79.1714,79.1223,79.1321,59601.0
2024-11-08 12:10:00,80.7,80.77,80.7,80.77,51442.0,79.1321,79.2008,79.1321,79.2008,51442.0
2024-11-08 12:15:00,80.77,80.79,80.75,80.76,96650.0,79.2008,79.2204,79.1812,79.191,96650.0
2024-11-08 12:20:00,80.76,80.77,80.74,80.75,74860.0,79.191,79.2008,79.1714,79.1812,74860.0
2024-11-08 12:25:00,80.75,80.77,80.74,80.75,392065.0,79.1812,79.2008,79.1714,79.1812,392065.0
2024-11-08 12:30:00,80.75,80.78,80.74,80.78,68670.0,79.1812,79.2106,79.1714,79.2106,68670.0
2024-11-08 12:35:00,80.79,80.81,80.78,80.78,94472.0,79.2204,79.24,79.2106,79.2106,94472.0
2024-11-08 12:40:00,80.78,80.82,80.77,80.81,61958.0,79.2106,79.2498,79.2008,79.24,61958.0
2024-11-08 12:45:00,80.81,80.84,80.81,80.83,60742.0,79.24,79.2694,79.24,79.2596,60742.0
2024-11-08 12:50:00,80.82,80.86,80.81,80.86,84203.0,79.2498,79.289,79.24,79.289,84203.0
2024-11-08 12:55:00,80.86,80.88,80.83,80.88,63949.0,79.289,79.3086,79.2596,79.3086,63949.0
2024-11-08 13:00:00,80.88,80.9,80.86,80.9,101520.0,79.3086,79.3282,79.289,79.3282,101520.0
2024-11-08 13:05:00,80.9,80.91,80.87,80.88,103551.0,79.3282,79.338,79.2988,79.3086,103551.0
2024-11-08 13:10:00,80.89,80.9,80.88,80.89,73675.0,79.3184,79.3282,79.3086,79.3184,73675.0
2024-11-08 13:15:00,80.9,80.94,80.89,80.94,112630.0,79.3282,79.3675,79.3184,79.3675,112630.0
2024-11-08 13:20:00,80.94,80.97,80.91,80.94,93081.0,79.3675,79.3969,79.338,79.3675,93081.0
2024-11-08 13:25:00,80.94,80.96,80.93,80.95,55141.0,79.3675,79.3871,79.3577,79.3773,55141.0
2024-11-08 13:30:00,80.95,80.96,80.92,80.94,114154.0,79.3773,79.3871,79.3479,79.3675,114154.0
2024-11-08 13:35:00,80.94,80.99,80.93,80.99,67192.0,79.3675,79.4165,79.3577,79.4165,67192.0
2024-11-08 13:40:00,80.99,81.01,80.99,81.0,111820.0,79.4165,79.4361,79.4165,79.4263,111820.0
2024-11-08 13:45:00,81.0,81.02,80.95,80.97,111568.0,79.4263,79.4459,79.3773,79.3969,111568.0
2024-11-08 13:50:00,80.96,80.97,80.92,80.92,45336.0,79.3871,79.3969,79.3479,79.3479,45336.0
2024-11-08 13:55:00,80.92,80.97,80.9,80.97,44455.0,79.3479,79.3969,79.3282,79.3969,44455.0
2024-11-08 14:00:00,80.96,80.97,80.9,80.92,39069.0,79.3871,79.3969,79.3282,79.3479,39069.0
2024-11-08 14:05:00,80.92,80.92,80.86,80.87,66187.0,79.3479,79.3479,79.289,79.2988,66187.0
2024-11-08 14:10:00,80.87,80.88,80.84,80.84,47562.0,79.2988,79.3086,79.2694,79.2694,47562.0
2024-11-08 14:15:00,80.85,80.88,80.84,80.86,96911.0,79.2792,79.3086,79.2694,79.289,96911.0
2024-11-08 14:20:00,80.87,80.88,80.82,80.83,53494.0,79.2988,79.3086,79.2498,79.2596,53494.0
2024-11-08 14:25:00,80.83,80.85,80.81,80.84,49184.0,79.2596,79.2792,79.24,79.2694,49184.0
2024-11-08 14:30:00,80.84,80.86,80.82,80.83,45095.0,79.2694,79.289,79.2498,79.2596,45095.0
2024-11-08 14:35:00,80.83,80.9,80.83,80.88,40589.0,79.2596,79.3282,79.2596,79.3086,40589.0
2024-11-08 14:40:00,80.88,80.9,80.87,80.89,34850.0,79.3086,79.3282,79.2988,79.3184,34850.0
2024-11-08 14:45:00,80.89,80.89,80.82,80.82,78624.0,79.3184,79.3184,79.2498,79.2498,78624.0
2024-11-08 14:50:00,80.81,80.85,80.81,80.84,75027.0,79.24,79.2792,79.24,79.2694,75027.0
2024-11-08 14:55:00,80.84,80.87,80.83,80.86,48256.0,79.2694,79.2988,79.2596,79.289,48256.0
2024-11-08 15:00:00,80.85,80.86,80.8,80.84,176650.0,79.2792,79.289,79.2302,79.2694,176650.0
2024-11-08 15:05:00,80.85,80.89,80.84,80.88,112782.0,79.2792,79.3184,79.2694,79.3086,112782.0
2024-11-08 15:10:00,80.88,80.89,80.85,80.87,98156.0,79.3086,79.3184,79.2792,79.2988,98156.0
2024-11-08 15:15:00,80.87,80.9,80.85,80.89,450304.0,79.2988,79.3282,79.2792,79.3184,450304.0
2024-11-08 15:20:00,80.88,80.93,80.88,80.89,74058.0,79.3086,79.3577,79.3086,79.3184,74058.0
2024-11-08 15:25:00,80.88,80.93,80.88,80.92,814558.0,79.3086,79.3577,79.3086,79.3479,814558.0
2024-11-08 15:30:00,80.92,80.92,80.85,80.85,243891.0,79.3479,79.3479,79.2792,79.2792,243891.0
2024-11-08 15:35:00,80.85,80.85,80.81,80.83,72293.0,79.2792,79.2792,79.24,79.2596,72293.0
2024-11-08 15:40:00,80.84,80.85,80.8,80.81,243422.0,79.2694,79.2792,79.2302,79.24,243422.0
2024-11-08 15:45:00,80.81,80.82,80.79,80.81,159063.0,79.24,79.2498,79.2204,79.24,159063.0
2024-11-08 15:50:00,80.81,80.89,80.79,80.82,379009.0,79.24,79.3184,79.2204,79.2498,379009.0
2024-11-08 15:55:00,80.83,80.83,80.77,80.81,1129957.0,79.2596,79.2596,79.2008,79.24,1129957.0
2024-11-11 09:30:00,80.71,80.99,80.62,80.93,288310.0,79.1419,79.4165,79.0537,79.3577,288310.0
2024-11-11 09:35:00,80.92,81.05,80.9,81.05,143186.0,79.3479,79.4753,79.3282,79.4753,143186.0
2024-11-11 09:40:00,81.04,81.28,81.04,81.28,153986.0,79.4655,79.7009,79.4655,79.7009,153986.0
2024-11-11 09:45:00,81.28,81.31,81.1,81.16,81616.0,79.7009,79.7303,79.5244,79.5832,81616.0
2024-11-11 09:50:00,81.15,81.2,81.12,81.2,95959.0,79.5734,79.6224,79.544,79.6224,95959.0
2024-11-11 09:55:00,81.2,81.33,81.19,81.33,141830.0,79.6224,79.7499,79.6126,79.7499,141830.0
2024-11-11 10:00:00,81.34,81.45,81.31,81.39,167026.0,79.7597,79.8676,79.7303,79.8087,167026.0
2024-11-11 10:05:00,81.39,81.41,81.17,81.18,250727.0,79.8087,79.8283,79.593,79.6028,250727.0
2024-11-11 10:10:00,81.18,81.18,81.03,81.07,145731.0,79.6028,79.6028,79.4557,79.4949,145731.0
2024-11-11 10:15:00,81.07,81.1,81.0,81.02,63773.0,79.4949,79.5244,79.4263,79.4459,63773.0
2024-11-11 10:20:00,81.02,81.03,80.94,80.94,346015.0,79.4459,79.4557,79.3675,79.3675,346015.0
2024-11-11 10:25:00,80.94,80.96,80.88,80.88,41981.0,79.3675,79.3871,79.3086,79.3086,41981.0
2024-11-11 10:30:00,80.89,80.89,80.77,80.78,190908.0,79.3184,79.3184,79.2008,79.2106,190908.0
2024-11-11 10:35:00,80.77,80.83,80.74,80.8,83179.0,79.2008,79.2596,79.1714,79.2302,83179.0
2024-11-11 10:40:00,80.8,80.84,80.73,80.73,123107.0,79.2302,79.2694,79.1615,79.1615,123107.0
2024-11-11 10:45:00,80.74,80.85,80.72,80.81,171107.0,79.1714,79.2792,79.1517,79.24,171107.0
2024-11-11 10:50:00,80.81,80.85,80.78,80.84,85273.0,79.24,79.2792,79.2106,79.2694,85273.0
2024-11-11 10:55:00,80.85,80.93,80.83,80.91,49645.0,79.2792,79.3577,79.2596,79.338,49645.0
2024-11-11 11:00:00,80.91,80.98,80.89,80.9,80426.0,79.338,79.4067,79.3184,79.3282,80426.0
2024-11-11 11:05:00,80.9,80.93,80.87,80.92,62080.0,79.3282,79.3577,79.2988,79.3479,62080.0
2024-11-11 11:10:00,80.92,80.93,80.85,80.87,40161.0,79.3479,79.3577,79.2792,79.2988,40161.0
2024-11-11 11:15:00,80.87,80.91,80.86,80.87,56499.0,79.2988,79.338,79.289,79.2988,56499.0
2024-11-11 11:20:00,80.88,80.89,80.81,80.81,22432.0,79.3086,79.3184,79.24,79.24,22432.0
2024-11-11 11:25:00,80.81,80.88,80.8,80.83,175702.0,79.24,79.3086,79.2302,79.2596,175702.0
2024-11-11 11:30:00,80.83,80.86,80.79,80.86,34119.0,79.2596,79.289,79.2204,79.289,34119.0
2024-11-11 11:35:00,80.86,80.91,80.85,80.9,22964.0,79.289,79.338,79.2792,79.3282,22964.0
2024-11-11 11:40:00,80.9,80.94,80.88,80.9,35003.0,79.3282,79.3675,79.3086,79.3282,35003.0
2024-11-11 11:45:00,80.89,80.97,80.88,80.97,104903.0,79.3184,79.3969,79.3086,79.3969,104903.0
2024-11-11 11:50:00,80.97,81.0,80.94,80.95,38203.0,79.3969,79.4263,79.3675,79.3773,38203.0
2024-11-11 11:55:00,80.95,81.0,80.93,81.0,33656.0,79.3773,79.4263,79.3577,79.4263,33656.0
2024-11-11 12:00:00,81.0,81.02,80.97,81.0,58214.0,79.4263,79.4459,79.3969,79.4263,58214.0
2024-11-11 12:05:00,81.0,81.0,80.86,80.86,46311.0,79.4263,79.4263,79.289,79.289,46311.0
2024-11-11 12:10:00,80.85,80.91,80.84,80.89,44647.0,79.2792,79.338,79.2694,79.3184,44647.0
2024-11-11 12:15:00,80.89,80.93,80.87,80.91,29363.0,79.3184,79.3577,79.2988,79.338,29363.0
2024-11-11 12:20:00,80.91,80.92,80.89,80.91,18236.0,79.338,79.3479,79.3184,79.338,18236.0
2024-11-11 12:25:00,80.9,80.94,80.89,80.91,36665.0,79.3282,79.3675,79.3184,79.338,36665.0
2024-11-11 12:30:00,80.91,80.92,80.84,80.85,49355.0,79.338,79.3479,79.2694,79.2792,49355.0
2024-11-11 12:35:00,80.85,80.85,80.81,80.81,32221.0,79.2792,79.2792,79.24,79.24,32221.0
2024-11-11 12:40:00,80.81,80.86,80.8,80.85,167076.0,79.24,79.289,79.2302,79.2792,167076.0
2024-11-11 12:45:00,80.86,80.87,80.83,80.84,32368.0,79.289,79.2988,79.2596,79.2694,32368.0
2024-11-11 12:50:00,80.84,80.86,80.82,80.83,40581.0,79.2694,79.289,79.2498,79.2596,40581.0
2024-11-11 12:55:00,80.82,80.84,80.8,80.84,27765.0,79.2498,79.2694,79.2302,79.2694,27765.0
2024-11-11 13:00:00,80.84,80.88,80.83,80.85,56568.0,79.2694,79.3086,79.2596,79.2792,56568.0
2024-11-11 13:05:00,80.84,80.9,80.79,80.89,34685.0,79.2694,79.3282,79.2204,79.3184,34685.0
2024-11-11 13:10:00,80.9,80.92,80.88,80.89,35986.0,79.3282,79.3479,79.3086,79.3184,35986.0
2024-11-11 13:15:00,80.89,80.91,80.89,80.91,26197.0,79.3184,79.338,79.3184,79.338,26197.0
2024-11-11 13:20:00,80.91,80.91,80.87,80.9,39753.0,79.338,79.338,79.2988,79.3282,39753.0
2024-11-11 13:25:00,80.9,80.93,80.9,80.91,28572.0,79.3282,79.3577,79.3282,79.338,28572.0
2024-11-11 13:30:00,80.91,80.91,80.83,80.83,62229.0,79.338,79.338,79.2596,79.2596,62229.0
2024-11-11 13:35:00,80.83,80.84,80.8,80.82,240857.0,79.2596,79.2694,79.2302,79.2498,240857.0
2024-11-11 13:40:00,80.83,80.84,80.81,80.81,64336.0,79.2596,79.2694,79.24,79.24,64336.0
2024-11-11 13:45:00,80.81,80.82,80.75,80.76,120728.0,79.24,79.2498,79.1812,79.191,120728.0
2024-11-11 13:50:00,80.77,80.82,80.75,80.81,24882.0,79.2008,79.2498,79.1812,79.24,24882.0
2024-11-11 13:55:00,80.81,80.83,80.77,80.78,29968.0,79.24,79.2596,79.2008,79.2106,29968.0
2024-11-11 14:00:00,80.78,80.8,80.75,80.76,52846.0,79.2106,79.2302,79.1812,79.191,52846.0
2024-11-11 14:05:00,80.77,80.77,80.74,80.76,32873.0,79.2008,79.2008,79.1714,79.191,32873.0
2024-11-11 14:10:00,80.77,80.78,80.75,80.77,43225.0,79.2008,79.2106,79.1812,79.2008,43225.0
2024-11-11 14:15:00,80.77,80.77,80.74,80.75,46569.0,79.2008,79.2008,79.1714,79.1812,46569.0
2024-11-11 14:20:00,80.76,80.81,80.75,80.81,72781.0,79.191,79.24,79.1812,79.24,72781.0
2024-11-11 14:25:00,80.81,80.84,80.8,80.81,49796.0,79.24,79.2694,79.2302,79.24,49796.0
2024-11-11 14:30:00,80.81,80.83,80.78,80.79,42320.0,79.24,79.2596,79.2106,79.2204,42320.0
2024-11-11 14:35:00,80.8,80.81,80.77,80.8,37486.0,79.2302,79.24,79.2008,79.2302,37486.0
2024-11-11 14:40:00,80.8,80.8,80.78,80.8,27452.0,79.2302,79.2302,79.2106,79.2302,27452.0
2024-11-11 14:45:00,80.8,80.81,80.76,80.8,59003.0,79.2302,79.24,79.191,79.2302,59003.0
2024-11-11 14:50:00,80.8,80.8,80.77,80.78,64677.0,79.2302,79.2302,79.2008,79.2106,64677.0
2024-11-11 14:55:00,80.78,80.78,80.74,80.75,50847.0,79.2106,79.2106,79.1714,79.1812,50847.0
2024-11-11 15:00:00,80.75,80.76,80.68,80.7,65562.0,79.1812,79.191,79.1125,79.1321,65562.0
2024-11-11 15:05:00,80.7,80.71,80.66,80.69,37147.0,79.1321,79.1419,79.0929,79.1223,37147.0
2024-11-11 15:10:00,80.68,80.7,80.65,80.67,83867.0,79.1125,79.1321,79.0831,79.1027,83867.0
2024-11-11 15:15:00,80.67,80.7,80.66,80.69,109039.0,79.1027,79.1321,79.0929,79.1223,109039.0
2024-11-11 15:20:00,80.69,80.69,80.65,80.66,69758.0,79.1223,79.1223,79.0831,79.0929,69758.0
2024-11-11 15:25:00,80.66,80.67,80.64,80.66,71533.0,79.0929,79.1027,79.0733,79.0929,71533.0
2024-11-11 15:30:00,80.66,80.66,80.56,80.56,276520.0,79.0929,79.0929,78.9948,78.9948,276520.0
2024-11-11 15:35:00,80.56,80.61,80.55,80.61,148094.0,78.9948,79.0439,78.985,79.0439,148094.0
2024-11-11 15:40:00,80.61,80.63,80.57,80.61,154695.0,79.0439,79.0635,79.0047,79.0439,154695.0
2024-11-11 15:45:00,80.61,80.62,80.55,80.56,97474.0,79.0439,79.0537,78.985,78.9948,97474.0
2024-11-11 15:50:00,80.57,80.57,80.48,80.52,165420.0,79.0047,79.0047,78.9164,78.9556,165420.0
2024-11-11 15:55:00,80.52,80.57,80.48,80.56,462738.0,78.9556,79.0047,78.9164,78.9948,462738.0
2024-11-12 09:30:00,80.84,80.86,80.7,80.81,303855.0,79.2694,79.289,79.1321,79.24,303855.0
2024-11-12 09:35:00,80.82,80.86,80.64,80.65,160848.0,79.2498,79.289,79.0733,79.0831,160848.0
2024-11-12 09:40:00,80.64,80.7,80.59,80.67,117753.0,79.0733,79.1321,79.0243,79.1027,117753.0
2024-11-12 09:45:00,80.67,80.67,80.51,80.55,119621.0,79.1027,79.1027,78.9458,78.985,119621.0
2024-11-12 09:50:00,80.55,80.63,80.49,80.62,71723.0,78.985,79.0635,78.9262,79.0537,71723.0
2024-11-12 09:55:00,80.62,80.7,80.59,80.66,88047.0,79.0537,79.1321,79.0243,79.0929,88047.0
2024-11-12 10:00:00,80.66,80.67,80.59,80.62,87558.0,79.0929,79.1027,79.0243,79.0537,87558.0
2024-11-12 10:05:00,80.61,80.66,80.55,80.65,94103.0,79.0439,79.0929,78.985,79.0831,94103.0
2024-11-12 10:10:00,80.65,80.7,80.59,80.7,94347.0,79.0831,79.1321,79.0243,79.1321,94347.0
2024-11-12 10:15:00,80.69,80.77,80.66,80.76,97851.0,79.1223,79.2008,79.0929,79.191,97851.0
2024-11-12 10:20:00,80.76,80.83,80.76,80.79,84758.0,79.191,79.2596,79.191,79.2204,84758.0
2024-11-12 10:25:00,80.78,80.8,80.73,80.78,97402.0,79.2106,79.2302,79.1615,79.2106,97402.0
2024-11-12 10:30:00,80.79,80.85,80.76,80.84,113656.0,79.2204,79.2792,79.191,79.2694,113656.0
2024-11-12 10:35:00,80.84,80.91,80.8,80.8,2864387.0,79.2694,79.338,79.2302,79.2302,2864387.0
2024-11-12 10:40:00,80.8,80.81,80.73,80.79,243766.0,79.2302,79.24,79.1615,79.2204,243766.0
2024-11-12 10:45:00,80.79,80.81,80.67,80.7,60934.0,79.2204,79.24,79.1027,79.1321,60934.0
2024-11-12 10:50:00,80.69,80.72,80.67,80.69,79233.0,79.1223,79.1517,79.1027,79.1223,79233.0
2024-11-12 10:55:00,80.68,80.75,80.65,80.75,101184.0,79.1125,79.1812,79.0831,79.1812,101184.0
2024-11-12 11:00:00,80.75,80.77,80.7,80.73,84650.0,79.1812,79.2008,79.1321,79.1615,84650.0
2024-11-12 11:05:00,80.73,80.78,80.73,80.78,153829.0,79.1615,79.2106,79.1615,79.2106,153829.0
2024-11-12 11:10:00,80.78,80.84,80.77,80.83,163759.0,79.2106,79.2694,79.2008,79.2596,163759.0
2024-11-12 11:15:00,80.84,80.85,80.8,80.8,99116.0,79.2694,79.2792,79.2302,79.2302,99116.0
2024-11-12 11:20:00,80.8,80.85,80.74,80.78,595507.0,79.2302,79.2792,79.1714,79.2106,595507.0
2024-11-12 11:25:00,80.79,80.8,80.74,80.74,127489.0,79.2204,79.2302,79.1714,79.1714,127489.0
2024-11-12 11:30:00,80.73,80.74,80.66,80.66,165168.0,79.1615,79.1714,79.0929,79.0929,165168.0
2024-11-12 11:35:00,80.67,80.69,80.58,80.59,97770.0,79.1027,79.1223,79.0145,79.0243,97770.0
2024-11-12 11:40:00,80.6,80.61,80.57,80.59,56513.0,79.0341,79.0439,79.0047,79.0243,56513.0
2024-11-12 11:45:00,80.6,80.62,80.57,80.59,100514.0,79.0341,79.0537,79.0047,79.0243,100514.0
2024-11-12 11:50:00,80.6,80.65,80.59,80.61,71681.0,79.0341,79.0831,79.0243,79.0439,71681.0
2024-11-12 11:55:00,80.62,80.66,80.61,80.65,183070.0,79.0537,79.0929,79.0439,79.0831,183070.0
2024-11-12 12:00:00,80.65,80.66,80.62,80.64,80821.0,79.0831,79.0929,79.0537,79.0733,80821.0
2024-11-12 12:05:00,80.64,80.64,80.6,80.63,102516.0,79.0733,79.0733,79.0341,79.0635,102516.0
2024-11-12 12:10:00,80.63,80.64,80.59,80.6,48628.0,79.0635,79.0733,79.0243,79.0341,48628.0
2024-11-12 12:15:00,80.59,80.6,80.57,80.59,39788.0,79.0243,79.0341,79.0047,79.0243,39788.0
2024-11-12 12:20:00,80.59,80.63,80.56,80.62,53770.0,79.0243,79.0635,78.9948,79.0537,53770.0
2024-11-12 12:25:00,80.62,80.63,80.59,80.6,65437.0,79.0537,79.0635,79.0243,79.0341,65437.0
2024-11-12 12:30:00,80.6,80.62,80.56,80.61,50257.0,79.0341,79.0537,78.9948,79.0439,50257.0
2024-11-12 12:35:00,80.62,80.66,80.6,80.66,29355.0,79.0537,79.0929,79.0341,79.0929,29355.0
2024-11-12 12:40:00,80.66,80.68,80.65,80.67,47158.0,79.0929,79.1125,79.0831,79.1027,47158.0
2024-11-12 12:45:00,80.66,80.67,80.6,80.61,53980.0,79.0929,79.1027,79.0341,79.0439,53980.0
2024-11-12 12:50:00,80.61,80.66,80.61,80.64,53394.0,79.0439,79.0929,79.0439,79.0733,53394.0
2024-11-12 12:55:00,80.64,80.64,80.5,80.54,253667.0,79.0733,79.0733,78.936,78.9752,253667.0
2024-11-12 13:00:00,80.53,80.57,80.53,80.54,67805.0,78.9654,79.0047,78.9654,78.9752,67805.0
2024-11-12 13:05:00,80.54,80.56,80.52,80.54,63100.0,78.9752,78.9948,78.9556,78.9752,63100.0
2024-11-12 13:10:00,80.54,80.55,80.5,80.53,36640.0,78.9752,78.985,78.936,78.9654,36640.0
2024-11-12 13:15:00,80.53,80.55,80.52,80.55,58289.0,78.9654,78.985,78.9556,78.985,58289.0
2024-11-12 13:20:00,80.55,80.61,80.55,80.61,54488.0,78.985,79.0439,78.985,79.0439,54488.0
2024-11-12 13:25:00,80.61,80.62,80.6,80.61,36245.0,79.0439,79.0537,79.0341,79.0439,36245.0
2024-11-12 13:30:00,80.61,80.63,80.58,80.63,52975.0,79.0439,79.0635,79.0145,79.0635,52975.0
2024-11-12 13:35:00,80.64,80.69,80.64,80.69,76764.0,79.0733,79.1223,79.0733,79.1223,76764.0
2024-11-12 13:40:00,80.68,80.71,80.67,80.7,44546.0,79.1125,79.1419,79.1027,79.1321,44546.0
2024-11-12 13:45:00,80.7,80.73,80.69,80.72,78937.0,79.1321,79.1615,79.1223,79.1517,78937.0
2024-11-12 13:50:00,80.72,80.77,80.72,80.76,74156.0,79.1517,79.2008,79.1517,79.191,74156.0
2024-11-12 13:55:00,80.76,80.85,80.76,80.83,77265.0,79.191,79.2792,79.191,79.2596,77265.0
2024-11-12 14:00:00,80.83,80.88,80.82,80.86,63818.0,79.2596,79.3086,79.2498,79.289,63818.0
2024-11-12 14:05:00,80.86,80.91,80.85,80.89,123359.0,79.289,79.338,79.2792,79.3184,123359.0
2024-11-12 14:10:00,80.88,80.92,80.87,80.92,48289.0,79.3086,79.3479,79.2988,79.3479,48289.0
2024-11-12 14:15:00,80.91,80.94,80.91,80.92,101974.0,79.338,79.3675,79.338,79.3479,101974.0
2024-11-12 14:20:00,80.92,80.94,80.9,80.92,70023.0,79.3479,79.3675,79.3282,79.3479,70023.0
2024-11-12 14:25:00,80.92,80.95,80.91,80.94,72915.0,79.3479,79.3773,79.338,79.3675,72915.0
2024-11-12 14:30:00,80.94,80.95,80.89,80.9,36273.0,79.3675,79.3773,79.3184,79.3282,36273.0
2024-11-12 14:35:00,80.89,80.89,80.86,80.88,179943.0,79.3184,79.3184,79.289,79.3086,179943.0
2024-11-12 14:40:00,80.88,80.9,80.87,80.9,186892.0,79.3086,79.3282,79.2988,79.3282,186892.0
2024-11-12 14:45:00,80.89,80.91,80.87,80.91,147415.0,79.3184,79.338,79.2988,79.338,147415.0
2024-11-12 14:50:00,80.91,80.91,80.88,80.91,80482.0,79.338,79.338,79.3086,79.338,80482.0
2024-11-12 14:55:00,80.91,80.93,80.9,80.91,75089.0,79.338,79.3577,79.3282,79.338,75089.0
2024-11-12 15:00:00,80.9,80.9,80.85,80.89,37535.0,79.3282,79.3282,79.2792,79.3184,37535.0
2024-11-12 15:05:00,80.88,80.9,80.86,80.86,53149.0,79.3086,79.3282,79.289,79.289,53149.0
2024-11-12 15:10:00,80.87,80.89,80.85,80.88,61502.0,79.2988,79.3184,79.2792,79.3086,61502.0
2024-11-12 15:15:00,80.88,80.89,80.84,80.86,82156.0,79.3086,79.3184,79.2694,79.289,82156.0
2024-11-12 15:20:00,80.87,80.89,80.85,80.89,65951.0,79.2988,79.3184,79.2792,79.3184,65951.0
2024-11-12 15:25:00,80.89,80.89,80.85,80.88,78247.0,79.3184,79.3184,79.2792,79.3086,78247.0
2024-11-12 15:30:00,80.88,80.88,80.84,80.85,106062.0,79.3086,79.3086,79.2694,79.2792,106062.0
2024-11-12 15:35:00,80.85,80.88,80.83,80.87,180812.0,79.2792,79.3086,79.2596,79.2988,180812.0
2024-11-12 15:40:00,80.86,80.87,80.77,80.8,271203.0,79.289,79.2988,79.2008,79.2302,271203.0
2024-11-12 15:45:00,80.8,80.8,80.76,80.78,386137.0,79.2302,79.2302,79.191,79.2106,386137.0
2024-11-12 15:50:00,80.77,80.77,80.69,80.7,341473.0,79.2008,79.2008,79.1223,79.1321,341473.0
2024-11-12 15:55:00,80.7,80.7,80.61,80.63,815048.0,79.1321,79.1321,79.0439,79.0635,815048.0
2024-11-13 09:30:00,80.64,80.64,80.44,80.53,536725.0,79.0733,79.0733,78.8772,78.9654,536725.0
2024-11-13 09:35:00,80.53,80.54,80.42,80.5,217551.0,78.9654,78.9752,78.8576,78.936,217551.0
2024-11-13 09:40:00,80.49,80.53,80.43,80.47,116983.0,78.9262,78.9654,78.8674,78.9066,116983.0
2024-11-13 09:45:00,80.48,80.59,80.47,80.55,123371.0,78.9164,79.0243,78.9066,78.985,123371.0
2024-11-13 09:50:00,80.55,80.57,80.4,80.47,152935.0,78.985,79.0047,78.838,78.9066,152935.0
2024-11-13 09:55:00,80.47,80.61,80.46,80.61,65159.0,78.9066,79.0439,78.8968,79.0439,65159.0
2024-11-13 10:00:00,80.61,80.65,80.53,80.61,106800.0,79.0439,79.0831,78.9654,79.0439,106800.0
2024-11-13 10:05:00,80.6,80.62,80.5,80.62,71836.0,79.0341,79.0537,78.936,79.0537,71836.0
2024-11-13 10:10:00,80.62,80.69,80.61,80.65,78555.0,79.0537,79.1223,79.0439,79.0831,78555.0
2024-11-13 10:15:00,80.63,80.68,80.61,80.64,36303.0,79.0635,79.1125,79.0439,79.0733,36303.0
2024-11-13 10:20:00,80.63,80.63,80.58,80.59,113836.0,79.0635,79.0635,79.0145,79.0243,113836.0
2024-11-13 10:25:00,80.6,80.64,80.6,80.62,24803.0,79.0341,79.0733,79.0341,79.0537,24803.0
2024-11-13 10:30:00,80.61,80.66,80.59,80.65,18272.0,79.0439,79.0929,79.0243,79.0831,18272.0
2024-11-13 10:35:00,80.65,80.67,80.61,80.63,29396.0,79.0831,79.1027,79.0439,79.0635,29396.0
2024-11-13 10:40:00,80.62,80.68,80.61,80.65,59092.0,79.0537,79.1125,79.0439,79.0831,59092.0
2024-11-13 10:45:00,80.64,80.69,80.63,80.68,30242.0,79.0733,79.1223,79.0635,79.1125,30242.0
2024-11-13 10:50:00,80.69,80.7,80.65,80.67,20915.0,79.1223,79.1321,79.0831,79.1027,20915.0
2024-11-13 10:55:00,80.68,80.73,80.67,80.72,44230.0,79.1125,79.1615,79.1027,79.1517,44230.0
2024-11-13 11:00:00,80.72,80.74,80.7,80.71,29685.0,79.1517,79.1714,79.1321,79.1419,29685.0
2024-11-13 11:05:00,80.7,80.7,80.66,80.68,84434.0,79.1321,79.1321,79.0929,79.1125,84434.0
2024-11-13 11:10:00,80.68,80.68,80.64,80.65,34109.0,79.1125,79.1125,79.0733,79.0831,34109.0
2024-11-13 11:15:00,80.65,80.69,80.63,80.69,41428.0,79.0831,79.1223,79.0635,79.1223,41428.0
2024-11-13 11:20:00,80.69,80.73,80.68,80.72,19324.0,79.1223,79.1615,79.1125,79.1517,19324.0
2024-11-13 11:25:00,80.72,80.75,80.71,80.74,40808.0,79.1517,79.1812,79.1419,79.1714,40808.0
2024-11-13 11:30:00,80.73,80.76,80.71,80.76,29895.0,79.1615,79.191,79.1419,79.191,29895.0
2024-11-13 11:35:00,80.76,80.78,80.74,80.77,33161.0,79.191,79.2106,79.1714,79.2008,33161.0
2024-11-13 11:40:00,80.77,80.79,80.76,80.79,22588.0,79.2008,79.2204,79.191,79.2204,22588.0
2024-11-13 11:45:00,80.78,80.82,80.78,80.8,20287.0,79.2106,79.2498,79.2106,79.2302,20287.0
2024-11-13 11:50:00,80.8,80.8,80.76,80.76,25365.0,79.2302,79.2302,79.191,79.191,25365.0
2024-11-13 11:55:00,80.77,80.78,80.75,80.76,24506.0,79.2008,79.2106,79.1812,79.191,24506.0
2024-11-13 12:00:00,80.75,80.75,80.72,80.73,14513.0,79.1812,79.1812,79.1517,79.1615,14513.0
2024-11-13 12:05:00,80.73,80.75,80.7,80.7,22894.0,79.1615,79.1812,79.1321,79.1321,22894.0
2024-11-13 12:10:00,80.7,80.73,80.67,80.69,38035.0,79.1321,79.1615,79.1027,79.1223,38035.0
2024-11-13 12:15:00,80.69,80.7,80.63,80.66,55209.0,79.1223,79.1321,79.0635,79.0929,55209.0
2024-11-13 12:20:00,80.66,80.69,80.63,80.64,20114.0,79.0929,79.1223,79.0635,79.0733,20114.0
2024-11-13 12:25:00,80.64,80.69,80.63,80.69,40437.0,79.0733,79.1223,79.0635,79.1223,40437.0
2024-11-13 12:30:00,80.68,80.73,80.68,80.7,33505.0,79.1125,79.1615,79.1125,79.1321,33505.0
2024-11-13 12:35:00,80.71,80.76,80.7,80.75,42746.0,79.1419,79.191,79.1321,79.1812,42746.0
2024-11-13 12:40:00,80.75,80.77,80.75,80.77,18213.0,79.1812,79.2008,79.1812,79.2008,18213.0
2024-11-13 12:45:00,80.77,80.82,80.76,80.79,21538.0,79.2008,79.2498,79.191,79.2204,21538.0
2024-11-13 12:50:00,80.78,80.79,80.74,80.79,18801.0,79.2106,79.2204,79.1714,79.2204,18801.0
2024-11-13 12:55:00,80.78,80.8,80.77,80.78,14464.0,79.2106,79.2302,79.2008,79.2106,14464.0
2024-11-13 13:00:00,80.78,80.81,80.74,80.75,35985.0,79.2106,79.24,79.1714,79.1812,35985.0
2024-11-13 13:05:00,80.75,80.75,80.67,80.67,24908.0,79.1812,79.1812,79.1027,79.1027,24908.0
2024-11-13 13:10:00,80.66,80.7,80.63,80.68,37988.0,79.0929,79.1321,79.0635,79.1125,37988.0
2024-11-13 13:15:00,80.68,80.7,80.66,80.7,29809.0,79.1125,79.1321,79.0929,79.1321,29809.0
2024-11-13 13:20:00,80.69,80.71,80.68,80.69,19518.0,79.1223,79.1419,79.1125,79.1223,19518.0
2024-11-13 13:25:00,80.69,80.71,80.68,80.7,33026.0,79.1223,79.1419,79.1125,79.1321,33026.0
2024-11-13 13:30:00,80.7,80.72,80.68,80.68,32141.0,79.1321,79.1517,79.1125,79.1125,32141.0
2024-11-13 13:35:00,80.68,80.69,80.65,80.69,21428.0,79.1125,79.1223,79.0831,79.1223,21428.0
2024-11-13 13:40:00,80.69,80.72,80.68,80.69,30422.0,79.1223,79.1517,79.1125,79.1223,30422.0
2024-11-13 13:45:00,80.7,80.7,80.66,80.67,54499.0,79.1321,79.1321,79.0929,79.1027,54499.0
2024-11-13 13:50:00,80.67,80.7,80.66,80.7,30775.0,79.1027,79.1321,79.0929,79.1321,30775.0
2024-11-13 13:55:00,80.7,80.72,80.68,80.69,34043.0,79.1321,79.1517,79.1125,79.1223,34043.0
2024-11-13 14:00:00,80.69,80.72,80.69,80.71,34176.0,79.1223,79.1517,79.1223,79.1419,34176.0
2024-11-13 14:05:00,80.72,80.77,80.72,80.76,52161.0,79.1517,79.2008,79.1517,79.191,52161.0
2024-11-13 14:10:00,80.76,80.84,80.75,80.81,167626.0,79.191,79.2694,79.1812,79.24,167626.0
2024-11-13 14:15:00,80.81,80.84,80.79,80.81,43391.0,79.24,79.2694,79.2204,79.24,43391.0
2024-11-13 14:20:00,80.8,80.85,80.79,80.83,43325.0,79.2302,79.2792,79.2204,79.2596,43325.0
2024-11-13 14:25:00,80.83,80.86,80.82,80.83,87097.0,79.2596,79.289,79.2498,79.2596,87097.0
2024-11-13 14:30:00,80.82,80.84,80.75,80.78,246347.0,79.2498,79.2694,79.1812,79.2106,246347.0
2024-11-13 14:35:00,80.78,80.79,80.74,80.77,82758.0,79.2106,79.2204,79.1714,79.2008,82758.0
2024-11-13 14:40:00,80.76,80.8,80.73,80.77,61690.0,79.191,79.2302,79.1615,79.2008,61690.0
2024-11-13 14:45:00,80.78,80.78,80.74,80.75,30036.0,79.2106,79.2106,79.1714,79.1812,30036.0
2024-11-13 14:50:00,80.75,80.75,80.71,80.73,20030.0,79.1812,79.1812,79.1419,79.1615,20030.0
2024-11-13 14:55:00,80.73,80.77,80.72,80.75,17645.0,79.1615,79.2008,79.1517,79.1812,17645.0
2024-11-13 15:00:00,80.75,80.79,80.74,80.75,58102.0,79.1812,79.2204,79.1714,79.1812,58102.0
2024-11-13 15:05:00,80.75,80.8,80.75,80.8,29449.0,79.1812,79.2302,79.1812,79.2302,29449.0
2024-11-13 15:10:00,80.8,80.87,80.8,80.86,43308.0,79.2302,79.2988,79.2302,79.289,43308.0
2024-11-13 15:15:00,80.86,80.87,80.8,80.81,33456.0,79.289,79.2988,79.2302,79.24,33456.0
2024-11-13 15:20:00,80.81,80.85,80.81,80.83,35019.0,79.24,79.2792,79.24,79.2596,35019.0
2024-11-13 15:25:00,80.83,80.86,80.8,80.86,59937.0,79.2596,79.289,79.2302,79.289,59937.0
2024-11-13 15:30:00,80.86,80.89,80.82,80.85,156371.0,79.289,79.3184,79.2498,79.2792,156371.0
2024-11-13 15:35:00,80.86,80.91,80.85,80.88,66320.0,79.289,79.338,79.2792,79.3086,66320.0
2024-11-13 15:40:00,80.88,80.92,80.87,80.89,72054.0,79.3086,79.3479,79.2988,79.3184,72054.0
2024-11-13 15:45:00,80.9,80.95,80.89,80.92,177669.0,79.3282,79.3773,79.3184,79.3479,177669.0
2024-11-13 15:50:00,80.92,80.92,80.86,80.87,218288.0,79.3479,79.3479,79.289,79.2988,218288.0
2024-11-13 15:55:00,80.86,80.88,80.78,80.87,431105.0,79.289,79.3086,79.2106,79.2988,431105.0
2024-11-14 09:30:00,80.67,80.85,80.63,80.81,359784.0,79.1027,79.2792,79.0635,79.24,359784.0
2024-11-14 09:35:00,80.81,80.84,80.71,80.82,134272.0,79.24,79.2694,79.1419,79.2498,134272.0
2024-11-14 09:40:00,80.82,80.85,80.74,80.8,59594.0,79.2498,79.2792,79.1714,79.2302,59594.0
2024-11-14 09:45:00,80.79,80.9,80.75,80.9,50673.0,79.2204,79.3282,79.1812,79.3282,50673.0
2024-11-14 09:50:00,80.91,80.94,80.82,80.9,77361.0,79.338,79.3675,79.2498,79.3282,77361.0
2024-11-14 09:55:00,80.9,80.91,80.83,80.88,65336.0,79.3282,79.338,79.2596,79.3086,65336.0
2024-11-14 10:00:00,80.89,80.89,80.8,80.81,53579.0,79.3184,79.3184,79.2302,79.24,53579.0
2024-11-14 10:05:00,80.81,80.85,80.75,80.78,33329.0,79.24,79.2792,79.1812,79.2106,33329.0
2024-11-14 10:10:00,80.79,80.79,80.67,80.73,42712.0,79.2204,79.2204,79.1027,79.1615,42712.0
2024-11-14 10:15:00,80.73,80.75,80.71,80.72,53744.0,79.1615,79.1812,79.1419,79.1517,53744.0
2024-11-14 10:20:00,80.71,80.76,80.7,80.75,25952.0,79.1419,79.191,79.1321,79.1812,25952.0
2024-11-14 10:25:00,80.76,80.83,80.75,80.81,43662.0,79.191,79.2596,79.1812,79.24,43662.0
2024-11-14 10:30:00,80.81,80.86,80.79,80.83,54376.0,79.24,79.289,79.2204,79.2596,54376.0
2024-11-14 10:35:00,80.84,80.89,80.81,80.87,41398.0,79.2694,79.3184,79.24,79.2988,41398.0
2024-11-14 10:40:00,80.87,80.88,80.84,80.87,31596.0,79.2988,79.3086,79.2694,79.2988,31596.0
2024-11-14 10:45:00,80.87,80.9,80.86,80.86,45191.0,79.2988,79.3282,79.289,79.289,45191.0
2024-11-14 10:50:00,80.86,80.88,80.83,80.87,37717.0,79.289,79.3086,79.2596,79.2988,37717.0
2024-11-14 10:55:00,80.87,80.91,80.84,80.89,56515.0,79.2988,79.338,79.2694,79.3184,56515.0
2024-11-14 11:00:00,80.88,80.88,80.8,80.81,36630.0,79.3086,79.3086,79.2302,79.24,36630.0
2024-11-14 11:05:00,80.81,80.85,80.8,80.81,37279.0,79.24,79.2792,79.2302,79.24,37279.0
2024-11-14 11:10:00,80.81,80.9,80.8,80.88,47083.0,79.24,79.3282,79.2302,79.3086,47083.0
2024-11-14 11:15:00,80.87,80.95,80.86,80.95,46928.0,79.2988,79.3773,79.289,79.3773,46928.0
2024-11-14 11:20:00,80.94,81.03,80.93,81.02,62024.0,79.3675,79.4557,79.3577,79.4459,62024.0
2024-11-14 11:25:00,81.02,81.05,81.01,81.03,75341.0,79.4459,79.4753,79.4361,79.4557,75341.0
2024-11-14 11:30:00,81.04,81.05,81.01,81.02,34737.0,79.4655,79.4753,79.4361,79.4459,34737.0
2024-11-14 11:35:00,81.02,81.06,81.01,81.02,17748.0,79.4459,79.4851,79.4361,79.4459,17748.0
2024-11-14 11:40:00,81.01,81.06,81.01,81.03,19606.0,79.4361,79.4851,79.4361,79.4557,19606.0
2024-11-14 11:45:00,81.03,81.03,80.99,80.99,63967.0,79.4557,79.4557,79.4165,79.4165,63967.0
2024-11-14 11:50:00,81.0,81.01,80.93,80.94,60744.0,79.4263,79.4361,79.3577,79.3675,60744.0
2024-11-14 11:55:00,80.94,80.98,80.92,80.96,31497.0,79.3675,79.4067,79.3479,79.3871,31497.0
2024-11-14 12:00:00,80.96,80.96,80.94,80.96,29383.0,79.3871,79.3871,79.3675,79.3871,29383.0
2024-11-14 12:05:00,80.96,80.97,80.91,80.92,39133.0,79.3871,79.3969,79.338,79.3479,39133.0
2024-11-14 12:10:00,80.92,80.98,80.91,80.95,43666.0,79.3479,79.4067,79.338,79.3773,43666.0
2024-11-14 12:15:00,80.95,80.99,80.92,80.99,19138.0,79.3773,79.4165,79.3479,79.4165,19138.0
2024-11-14 12:20:00,80.99,81.0,80.96,80.98,28852.0,79.4165,79.4263,79.3871,79.4067,28852.0
2024-11-14 12:25:00,80.98,81.02,80.97,81.0,23249.0,79.4067,79.4459,79.3969,79.4263,23249.0
2024-11-14 12:30:00,81.0,81.01,80.94,80.98,48410.0,79.4263,79.4361,79.3675,79.4067,48410.0
2024-11-14 12:35:00,80.98,81.04,80.98,81.04,32689.0,79.4067,79.4655,79.4067,79.4655,32689.0
2024-11-14 12:40:00,81.04,81.07,81.03,81.07,42175.0,79.4655,79.4949,79.4557,79.4949,42175.0
2024-11-14 12:45:00,81.07,81.07,80.98,81.03,87626.0,79.4949,79.4949,79.4067,79.4557,87626.0
2024-11-14 12:50:00,81.04,81.08,81.03,81.07,49490.0,79.4655,79.5047,79.4557,79.4949,49490.0
2024-11-14 12:55:00,81.06,81.09,81.05,81.08,18221.0,79.4851,79.5146,79.4753,79.5047,18221.0
2024-11-14 13:00:00,81.08,81.09,81.06,81.07,56154.0,79.5047,79.5146,79.4851,79.4949,56154.0
2024-11-14 13:05:00,81.06,81.09,81.05,81.08,24012.0,79.4851,79.5146,79.4753,79.5047,24012.0
2024-11-14 13:10:00,81.08,81.1,81.07,81.09,32217.0,79.5047,79.5244,79.4949,79.5146,32217.0
2024-11-14 13:15:00,81.09,81.09,81.03,81.04,29941.0,79.5146,79.5146,79.4557,79.4655,29941.0
2024-11-14 13:20:00,81.04,81.06,81.01,81.03,25357.0,79.4655,79.4851,79.4361,79.4557,25357.0
2024-11-14 13:25:00,81.02,81.04,81.0,81.01,23906.0,79.4459,79.4655,79.4263,79.4361,23906.0
2024-11-14 13:30:00,81.01,81.02,80.98,81.01,30635.0,79.4361,79.4459,79.4067,79.4361,30635.0
2024-11-14 13:35:00,81.0,81.01,80.97,80.99,20183.0,79.4263,79.4361,79.3969,79.4165,20183.0
2024-11-14 13:40:00,81.0,81.05,80.98,81.05,28818.0,79.4263,79.4753,79.4067,79.4753,28818.0
2024-11-14 13:45:00,81.05,81.05,81.01,81.02,30887.0,79.4753,79.4753,79.4361,79.4459,30887.0
2024-11-14 13:50:00,81.02,81.03,80.98,81.01,29523.0,79.4459,79.4557,79.4067,79.4361,29523.0
2024-11-14 13:55:00,81.01,81.01,80.92,80.92,43283.0,79.4361,79.4361,79.3479,79.3479,43283.0
2024-11-14 14:00:00,80.93,81.06,80.92,81.05,93331.0,79.3577,79.4851,79.3479,79.4753,93331.0
2024-11-14 14:05:00,81.05,81.09,81.05,81.07,24328.0,79.4753,79.5146,79.4753,79.4949,24328.0
2024-11-14 14:10:00,81.08,81.1,81.06,81.08,52757.0,79.5047,79.5244,79.4851,79.5047,52757.0
2024-11-14 14:15:00,81.08,81.09,81.05,81.07,40196.0,79.5047,79.5146,79.4753,79.4949,40196.0
2024-11-14 14:20:00,81.07,81.1,81.05,81.09,43762.0,79.4949,79.5244,79.4753,79.5146,43762.0
2024-11-14 14:25:00,81.09,81.12,81.07,81.12,43975.0,79.5146,79.544,79.4949,79.544,43975.0
2024-11-14 14:30:00,81.11,81.14,81.1,81.11,46972.0,79.5342,79.5636,79.5244,79.5342,46972.0
2024-11-14 14:35:00,81.11,81.11,81.07,81.09,53631.0,79.5342,79.5342,79.4949,79.5146,53631.0
2024-11-14 14:40:00,81.09,81.1,81.04,81.06,35486.0,79.5146,79.5244,79.4655,79.4851,35486.0
2024-11-14 14:45:00,81.06,81.06,81.03,81.06,27172.0,79.4851,79.4851,79.4557,79.4851,27172.0
2024-11-14 14:50:00,81.06,81.13,81.06,81.12,75621.0,79.4851,79.5538,79.4851,79.544,75621.0
2024-11-14 14:55:00,81.12,81.12,81.08,81.09,52855.0,79.544,79.544,79.5047,79.5146,52855.0
2024-11-14 15:00:00,81.09,81.1,80.94,80.96,226795.0,79.5146,79.5244,79.3675,79.3871,226795.0
2024-11-14 15:05:00,80.96,80.98,80.86,80.88,116719.0,79.3871,79.4067,79.289,79.3086,116719.0
2024-11-14 15:10:00,80.89,80.93,80.87,80.9,89619.0,79.3184,79.3577,79.2988,79.3282,89619.0
2024-11-14 15:15:00,80.89,81.01,80.89,81.0,61096.0,79.3184,79.4361,79.3184,79.4263,61096.0
2024-11-14 15:20:00,81.0,81.0,80.95,80.95,58461.0,79.4263,79.4263,79.3773,79.3773,58461.0
2024-11-14 15:25:00,80.95,80.97,80.91,80.94,99412.0,79.3773,79.3969,79.338,79.3675,99412.0
2024-11-14 15:30:00,80.94,80.97,80.75,80.84,565496.0,79.3675,79.3969,79.1812,79.2694,565496.0
2024-11-14 15:35:00,80.83,80.85,80.8,80.83,156145.0,79.2596,79.2792,79.2302,79.2596,156145.0
2024-11-14 15:40:00,80.81,80.82,80.73,80.73,140518.0,79.24,79.2498,79.1615,79.1615,140518.0
2024-11-14 15:45:00,80.74,80.74,80.67,80.69,226588.0,79.1714,79.1714,79.1027,79.1223,226588.0
2024-11-14 15:50:00,80.68,80.72,80.65,80.71,288241.0,79.1125,79.1517,79.0831,79.1419,288241.0
2024-11-14 15:55:00,80.71,80.72,80.6,80.67,813665.0,79.1419,79.1517,79.0341,79.1027,813665.0
2024-11-15 09:30:00,80.6,80.66,80.38,80.49,647430.0,79.0341,79.0929,78.8183,78.9262,647430.0
2024-11-15 09:35:00,80.5,80.58,80.27,80.37,218108.0,78.936,79.0145,78.7105,78.8085,218108.0
2024-11-15 09:40:00,80.38,80.39,80.28,80.32,168880.0,78.8183,78.8282,78.7203,78.7595,168880.0
2024-11-15 09:45:00,80.31,80.39,80.18,80.25,214799.0,78.7497,78.8282,78.6222,78.6909,214799.0
2024-11-15 09:50:00,80.25,80.37,80.23,80.26,98599.0,78.6909,78.8085,78.6713,78.7007,98599.0
2024-11-15 09:55:00,80.27,80.27,80.17,80.22,161798.0,78.7105,78.7105,78.6124,78.6615,161798.0
2024-11-15 10:00:00,80.22,80.24,80.13,80.17,112079.0,78.6615,78.6811,78.5732,78.6124,112079.0
2024-11-15 10:05:00,80.18,80.21,80.1,80.16,70278.0,78.6222,78.6516,78.5438,78.6026,70278.0
2024-11-15 10:10:00,80.17,80.18,80.07,80.18,100200.0,78.6124,78.6222,78.5144,78.6222,100200.0
2024-11-15 10:15:00,80.17,80.32,80.15,80.31,79032.0,78.6124,78.7595,78.5928,78.7497,79032.0
2024-11-15 10:20:00,80.31,80.42,80.29,80.33,371920.0,78.7497,78.8576,78.7301,78.7693,371920.0
2024-11-15 10:25:00,80.33,80.4,80.3,80.39,124923.0,78.7693,78.838,78.7399,78.8282,124923.0
2024-11-15 10:30:00,80.39,80.4,80.28,80.31,99826.0,78.8282,78.838,78.7203,78.7497,99826.0
2024-11-15 10:35:00,80.31,80.36,80.27,80.34,133233.0,78.7497,78.7987,78.7105,78.7791,133233.0
2024-11-15 10:40:00,80.35,80.36,80.28,80.33,253904.0,78.7889,78.7987,78.7203,78.7693,253904.0
2024-11-15 10:45:00,80.33,80.37,80.25,80.27,62872.0,78.7693,78.8085,78.6909,78.7105,62872.0
2024-11-15 10:50:00,80.28,80.34,80.13,80.14,158270.0,78.7203,78.7791,78.5732,78.583,158270.0
2024-11-15 10:55:00,80.14,80.14,80.02,80.02,93817.0,78.583,78.583,78.4653,78.4653,93817.0
2024-11-15 11:00:00,80.03,80.06,79.98,80.0,102065.0,78.4751,78.5046,78.4261,78.4457,102065.0
2024-11-15 11:05:00,80.0,80.09,79.97,80.09,72936.0,78.4457,78.534,78.4163,78.534,72936.0
2024-11-15 11:10:00,80.09,80.16,80.05,80.12,84019.0,78.534,78.6026,78.4948,78.5634,84019.0
2024-11-15 11:15:00,80.12,80.2,80.1,80.18,57155.0,78.5634,78.6418,78.5438,78.6222,57155.0
2024-11-15 11:20:00,80.17,80.18,80.1,80.16,49058.0,78.6124,78.6222,78.5438,78.6026,49058.0
2024-11-15 11:25:00,80.16,80.22,80.14,80.19,67678.0,78.6026,78.6615,78.583,78.632,67678.0
2024-11-15 11:30:00,80.18,80.2,80.1,80.11,60372.0,78.6222,78.6418,78.5438,78.5536,60372.0
2024-11-15 11:35:00,80.11,80.11,80.07,80.11,62924.0,78.5536,78.5536,78.5144,78.5536,62924.0
2024-11-15 11:40:00,80.11,80.13,80.07,80.13,156692.0,78.5536,78.5732,78.5144,78.5732,156692.0
2024-11-15 11:45:00,80.13,80.22,80.1,80.16,146544.0,78.5732,78.6615,78.5438,78.6026,146544.0
2024-11-15 11:50:00,80.17,80.2,80.14,80.15,35837.0,78.6124,78.6418,78.583,78.5928,35837.0
2024-11-15 11:55:00,80.14,80.18,80.12,80.18,37093.0,78.583,78.6222,78.5634,78.6222,37093.0
2024-11-15 12:00:00,80.17,80.21,80.15,80.2,42397.0,78.6124,78.6516,78.5928,78.6418,42397.0
2024-11-15 12:05:00,80.21,80.24,80.15,80.16,46867.0,78.6516,78.6811,78.5928,78.6026,46867.0
2024-11-15 12:10:00,80.15,80.21,80.12,80.2,38521.0,78.5928,78.6516,78.5634,78.6418,38521.0
2024-11-15 12:15:00,80.2,80.23,80.17,80.2,79586.0,78.6418,78.6713,78.6124,78.6418,79586.0
2024-11-15 12:20:00,80.2,80.22,80.16,80.18,95851.0,78.6418,78.6615,78.6026,78.6222,95851.0
2024-11-15 12:25:00,80.18,80.22,80.18,80.2,70198.0,78.6222,78.6615,78.6222,78.6418,70198.0
2024-11-15 12:30:00,80.2,80.21,80.14,80.17,50861.0,78.6418,78.6516,78.583,78.6124,50861.0
2024-11-15 12:35:00,80.17,80.17,80.14,80.16,28029.0,78.6124,78.6124,78.583,78.6026,28029.0
2024-11-15 12:40:00,80.16,80.22,80.15,80.21,33799.0,78.6026,78.6615,78.5928,78.6516,33799.0
2024-11-15 12:45:00,80.22,80.22,80.14,80.17,26945.0,78.6615,78.6615,78.583,78.6124,26945.0
2024-11-15 12:50:00,80.17,80.2,80.13,80.2,24035.0,78.6124,78.6418,78.5732,78.6418,24035.0
2024-11-15 12:55:00,80.2,80.27,80.18,80.25,30101.0,78.6418,78.7105,78.6222,78.6909,30101.0
2024-11-15 13:00:00,80.25,80.28,80.25,80.26,37409.0,78.6909,78.7203,78.6909,78.7007,37409.0
2024-11-15 13:05:00,80.27,80.33,80.26,80.32,75256.0,78.7105,78.7693,78.7007,78.7595,75256.0
2024-11-15 13:10:00,80.31,80.33,80.3,80.33,53639.0,78.7497,78.7693,78.7399,78.7693,53639.0
2024-11-15 13:15:00,80.33,80.39,80.32,80.36,39365.0,78.7693,78.8282,78.7595,78.7987,39365.0
2024-11-15 13:20:00,80.36,80.41,80.36,80.39,38286.0,78.7987,78.8478,78.7987,78.8282,38286.0
2024-11-15 13:25:00,80.39,80.42,80.38,80.39,25763.0,78.8282,78.8576,78.8183,78.8282,25763.0
2024-11-15 13:30:00,80.39,80.39,80.31,80.31,41501.0,78.8282,78.8282,78.7497,78.7497,41501.0
2024-11-15 13:35:00,80.31,80.37,80.31,80.36,30366.0,78.7497,78.8085,78.7497,78.7987,30366.0
2024-11-15 13:40:00,80.36,80.36,80.33,80.35,20510.0,78.7987,78.7987,78.7693,78.7889,20510.0
2024-11-15 13:45:00,80.36,80.36,80.26,80.28,30189.0,78.7987,78.7987,78.7007,78.7203,30189.0
2024-11-15 13:50:00,80.28,80.3,80.26,80.27,34686.0,78.7203,78.7399,78.7007,78.7105,34686.0
2024-11-15 13:55:00,80.27,80.29,80.23,80.29,45517.0,78.7105,78.7301,78.6713,78.7301,45517.0
2024-11-15 14:00:00,80.3,80.3,80.22,80.22,34997.0,78.7399,78.7399,78.6615,78.6615,34997.0
2024-11-15 14:05:00,80.22,80.26,80.19,80.25,33346.0,78.6615,78.7007,78.632,78.6909,33346.0
2024-11-15 14:10:00,80.26,80.33,80.25,80.33,32798.0,78.7007,78.7693,78.6909,78.7693,32798.0
2024-11-15 14:15:00,80.33,80.33,80.29,80.31,22005.0,78.7693,78.7693,78.7301,78.7497,22005.0
2024-11-15 14:20:00,80.31,80.31,80.22,80.23,45944.0,78.7497,78.7497,78.6615,78.6713,45944.0
2024-11-15 14:25:00,80.23,80.25,80.22,80.23,37910.0,78.6713,78.6909,78.6615,78.6713,37910.0
2024-11-15 14:30:00,80.23,80.24,80.19,80.19,45885.0,78.6713,78.6811,78.632,78.632,45885.0
2024-11-15 14:35:00,80.19,80.25,80.18,80.22,46278.0,78.632,78.6909,78.6222,78.6615,46278.0
2024-11-15 14:40:00,80.21,80.27,80.2,80.25,71633.0,78.6516,78.7105,78.6418,78.6909,71633.0
2024-11-15 14:45:00,80.24,80.3,80.23,80.25,136824.0,78.6811,78.7399,78.6713,78.6909,136824.0
2024-11-15 14:50:00,80.25,80.26,80.18,80.19,42891.0,78.6909,78.7007,78.6222,78.632,42891.0
2024-11-15 14:55:00,80.19,80.22,80.18,80.21,36678.0,78.632,78.6615,78.6222,78.6516,36678.0
2024-11-15 15:00:00,80.2,80.21,80.16,80.18,58127.0,78.6418,78.6516,78.6026,78.6222,58127.0
2024-11-15 15:05:00,80.19,80.22,80.16,80.2,73100.0,78.632,78.6615,78.6026,78.6418,73100.0
2024-11-15 15:10:00,80.19,80.21,80.16,80.2,35644.0,78.632,78.6516,78.6026,78.6418,35644.0
2024-11-15 15:15:00,80.2,80.22,80.16,80.17,56149.0,78.6418,78.6615,78.6026,78.6124,56149.0
2024-11-15 15:20:00,80.18,80.23,80.14,80.16,56087.0,78.6222,78.6713,78.583,78.6026,56087.0
2024-11-15 15:25:00,80.16,80.16,80.03,80.03,89336.0,78.6026,78.6026,78.4751,78.4751,89336.0
2024-11-15 15:30:00,80.04,80.06,80.0,80.05,105236.0,78.485,78.5046,78.4457,78.4948,105236.0
2024-11-15 15:35:00,80.05,80.08,80.02,80.04,205787.0,78.4948,78.5242,78.4653,78.485,205787.0
2024-11-15 15:40:00,80.04,80.05,79.98,80.0,147157.0,78.485,78.4948,78.4261,78.4457,147157.0
2024-11-15 15:45:00,80.0,80.0,79.95,79.95,163582.0,78.4457,78.4457,78.3967,78.3967,163582.0
2024-11-15 15:50:00,79.95,80.02,79.91,80.0,479989.0,78.3967,78.4653,78.3575,78.4457,479989.0
2024-11-15 15:55:00,80.0,80.07,79.96,79.99,1336350.0,78.4457,78.5144,78.4065,78.4359,1336350.0
2024-11-18 09:30:00,80.2,80.2,80.05,80.08,335831.0,78.6418,78.6418,78.4948,78.5242,335831.0
2024-11-18 09:35:00,80.08,80.38,80.07,80.26,190434.0,78.5242,78.8183,78.5144,78.7007,190434.0
2024-11-18 09:40:00,80.26,80.35,80.23,80.35,115310.0,78.7007,78.7889,78.6713,78.7889,115310.0
2024-11-18 09:45:00,80.35,80.42,80.28,80.4,98386.0,78.7889,78.8576,78.7203,78.838,98386.0
2024-11-18 09:50:00,80.41,80.41,80.29,80.36,134291.0,78.8478,78.8478,78.7301,78.7987,134291.0
2024-11-18 09:55:00,80.37,80.44,80.35,80.42,69718.0,78.8085,78.8772,78.7889,78.8576,69718.0
2024-11-18 10:00:00,80.42,80.55,80.39,80.52,149515.0,78.8576,78.985,78.8282,78.9556,149515.0
2024-11-18 10:05:00,80.53,80.55,80.5,80.55,64007.0,78.9654,78.985,78.936,78.985,64007.0
2024-11-18 10:10:00,80.55,80.56,80.41,80.5,80752.0,78.985,78.9948,78.8478,78.936,80752.0
2024-11-18 10:15:00,80.51,80.58,80.46,80.49,63513.0,78.9458,79.0145,78.8968,78.9262,63513.0
2024-11-18 10:20:00,80.48,80.51,80.42,80.44,113233.0,78.9164,78.9458,78.8576,78.8772,113233.0
2024-11-18 10:25:00,80.45,80.45,80.4,80.42,54642.0,78.887,78.887,78.838,78.8576,54642.0
2024-11-18 10:30:00,80.42,80.46,80.4,80.43,50552.0,78.8576,78.8968,78.838,78.8674,50552.0
2024-11-18 10:35:00,80.44,80.51,80.4,80.5,49227.0,78.8772,78.9458,78.838,78.936,49227.0
2024-11-18 10:40:00,80.5,80.54,80.45,80.48,95492.0,78.936,78.9752,78.887,78.9164,95492.0
2024-11-18 10:45:00,80.48,80.58,80.48,80.54,55336.0,78.9164,79.0145,78.9164,78.9752,55336.0
2024-11-18 10:50:00,80.53,80.54,80.5,80.53,43147.0,78.9654,78.9752,78.936,78.9654,43147.0
2024-11-18 10:55:00,80.53,80.55,80.49,80.53,140083.0,78.9654,78.985,78.9262,78.9654,140083.0
2024-11-18 11:00:00,80.52,80.55,80.49,80.54,51693.0,78.9556,78.985,78.9262,78.9752,51693.0
2024-11-18 11:05:00,80.54,80.6,80.51,80.59,49947.0,78.9752,79.0341,78.9458,79.0243,49947.0
2024-11-18 11:10:00,80.59,80.63,80.56,80.56,237839.0,79.0243,79.0635,78.9948,78.9948,237839.0
2024-11-18 11:15:00,80.56,80.57,80.46,80.49,102199.0,78.9948,79.0047,78.8968,78.9262,102199.0
2024-11-18 11:20:00,80.5,80.5,80.42,80.48,54259.0,78.936,78.936,78.8576,78.9164,54259.0
2024-11-18 11:25:00,80.49,80.52,80.41,80.42,63846.0,78.9262,78.9556,78.8478,78.8576,63846.0
2024-11-18 11:30:00,80.41,80.52,80.41,80.48,53177.0,78.8478,78.9556,78.8478,78.9164,53177.0
2024-11-18 11:35:00,80.49,80.51,80.46,80.49,48669.0,78.9262,78.9458,78.8968,78.9262,48669.0
2024-11-18 11:40:00,80.5,80.51,80.45,80.47,48656.0,78.936,78.9458,78.887,78.9066,48656.0
2024-11-18 11:45:00,80.46,80.47,80.36,80.37,82134.0,78.8968,78.9066,78.7987,78.8085,82134.0
2024-11-18 11:50:00,80.38,80.44,80.37,80.44,46785.0,78.8183,78.8772,78.8085,78.8772,46785.0
2024-11-18 11:55:00,80.45,80.46,80.41,80.43,57522.0,78.887,78.8968,78.8478,78.8674,57522.0
2024-11-18 12:00:00,80.42,80.45,80.39,80.4,50473.0,78.8576,78.887,78.8282,78.838,50473.0
2024-11-18 12:05:00,80.41,80.49,80.4,80.49,21908.0,78.8478,78.9262,78.838,78.9262,21908.0
2024-11-18 12:10:00,80.5,80.52,80.49,80.51,26534.0,78.936,78.9556,78.9262,78.9458,26534.0
2024-11-18 12:15:00,80.51,80.51,80.47,80.48,33044.0,78.9458,78.9458,78.9066,78.9164,33044.0
2024-11-18 12:20:00,80.49,80.56,80.48,80.55,23598.0,78.9262,78.9948,78.9164,78.985,23598.0
2024-11-18 12:25:00,80.55,80.57,80.53,80.56,25110.0,78.985,79.0047,78.9654,78.9948,25110.0
2024-11-18 12:30:00,80.54,80.56,80.52,80.53,130870.0,78.9752,78.9948,78.9556,78.9654,130870.0
2024-11-18 12:35:00,80.54,80.62,80.53,80.61,24348.0,78.9752,79.0537,78.9654,79.0439,24348.0
2024-11-18 12:40:00,80.6,80.63,80.55,80.56,27282.0,79.0341,79.0635,78.985,78.9948,27282.0
2024-11-18 12:45:00,80.56,80.57,80.53,80.56,32764.0,78.9948,79.0047,78.9654,78.9948,32764.0
2024-11-18 12:50:00,80.56,80.59,80.55,80.58,31170.0,78.9948,79.0243,78.985,79.0145,31170.0
2024-11-18 12:55:00,80.59,80.61,80.58,80.61,38143.0,79.0243,79.0439,79.0145,79.0439,38143.0
2024-11-18 13:00:00,80.6,80.63,80.55,80.55,38629.0,79.0341,79.0635,78.985,78.985,38629.0
2024-11-18 13:05:00,80.56,80.58,80.55,80.58,27406.0,78.9948,79.0145,78.985,79.0145,27406.0
2024-11-18 13:10:00,80.58,80.58,80.53,80.53,22343.0,79.0145,79.0145,78.9654,78.9654,22343.0
2024-11-18 13:15:00,80.53,80.62,80.53,80.62,182309.0,78.9654,79.0537,78.9654,79.0537,182309.0
2024-11-18 13:20:00,80.62,80.63,80.6,80.6,68035.0,79.0537,79.0635,79.0341,79.0341,68035.0
2024-11-18 13:25:00,80.59,80.6,80.58,80.6,35064.0,79.0243,79.0341,79.0145,79.0341,35064.0
2024-11-18 13:30:00,80.59,80.63,80.56,80.6,39843.0,79.0243,79.0635,78.9948,79.0341,39843.0
2024-11-18 13:35:00,80.6,80.6,80.54,80.55,35702.0,79.0341,79.0341,78.9752,78.985,35702.0
2024-11-18 13:40:00,80.56,80.56,80.47,80.47,46555.0,78.9948,78.9948,78.9066,78.9066,46555.0
2024-11-18 13:45:00,80.47,80.48,80.43,80.44,221345.0,78.9066,78.9164,78.8674,78.8772,221345.0
2024-11-18 13:50:00,80.44,80.48,80.44,80.47,35968.0,78.8772,78.9164,78.8772,78.9066,35968.0
2024-11-18 13:55:00,80.47,80.53,80.46,80.51,66405.0,78.9066,78.9654,78.8968,78.9458,66405.0
2024-11-18 14:00:00,80.51,80.54,80.5,80.54,81362.0,78.9458,78.9752,78.936,78.9752,81362.0
2024-11-18 14:05:00,80.54,80.59,80.53,80.58,31698.0,78.9752,79.0243,78.9654,79.0145,31698.0
2024-11-18 14:10:00,80.59,80.61,80.56,80.58,55558.0,79.0243,79.0439,78.9948,79.0145,55558.0
2024-11-18 14:15:00,80.57,80.58,80.54,80.56,20580.0,79.0047,79.0145,78.9752,78.9948,20580.0
2024-11-18 14:20:00,80.56,80.59,80.55,80.59,26764.0,78.9948,79.0243,78.985,79.0243,26764.0
2024-11-18 14:25:00,80.59,80.62,80.58,80.58,31665.0,79.0243,79.0537,79.0145,79.0145,31665.0
2024-11-18 14:30:00,80.58,80.61,80.57,80.59,62866.0,79.0145,79.0439,79.0047,79.0243,62866.0
2024-11-18 14:35:00,80.59,80.67,80.59,80.65,82361.0,79.0243,79.1027,79.0243,79.0831,82361.0
2024-11-18 14:40:00,80.65,80.66,80.61,80.63,57043.0,79.0831,79.0929,79.0439,79.0635,57043.0
2024-11-18 14:45:00,80.62,80.65,80.61,80.65,23111.0,79.0537,79.0831,79.0439,79.0831,23111.0
2024-11-18 14:50:00,80.64,80.66,80.62,80.63,29461.0,79.0733,79.0929,79.0537,79.0635,29461.0
2024-11-18 14:55:00,80.62,80.63,80.58,80.62,20498.0,79.0537,79.0635,79.0145,79.0537,20498.0
2024-11-18 15:00:00,80.62,80.64,80.58,80.63,58412.0,79.0537,79.0733,79.0145,79.0635,58412.0
2024-11-18 15:05:00,80.63,80.63,80.58,80.58,62173.0,79.0635,79.0635,79.0145,79.0145,62173.0
2024-11-18 15:10:00,80.58,80.59,80.53,80.54,58547.0,79.0145,79.0243,78.9654,78.9752,58547.0
2024-11-18 15:15:00,80.53,80.53,80.51,80.52,26923.0,78.9654,78.9654,78.9458,78.9556,26923.0
2024-11-18 15:20:00,80.52,80.52,80.49,80.5,44927.0,78.9556,78.9556,78.9262,78.936,44927.0
2024-11-18 15:25:00,80.51,80.53,80.5,80.52,125719.0,78.9458,78.9654,78.936,78.9556,125719.0
2024-11-18 15:30:00,80.52,80.52,80.47,80.5,70949.0,78.9556,78.9556,78.9066,78.936,70949.0
2024-11-18 15:35:00,80.5,80.51,80.45,80.47,79827.0,78.936,78.9458,78.887,78.9066,79827.0
2024-11-18 15:40:00,80.47,80.49,80.46,80.48,53970.0,78.9066,78.9262,78.8968,78.9164,53970.0
2024-11-18 15:45:00,80.47,80.49,80.44,80.48,116991.0,78.9066,78.9262,78.8772,78.9164,116991.0
2024-11-18 15:50:00,80.47,80.52,80.43,80.51,427032.0,78.9066,78.9556,78.8674,78.9458,427032.0
2024-11-18 15:55:00,80.51,80.55,80.44,80.54,1196658.0,78.9458,78.985,78.8772,78.9752,1196658.0
2024-11-19 09:30:00,80.73,80.8,80.5,80.58,534041.0,79.1615,79.2302,78.936,79.0145,534041.0
2024-11-19 09:35:00,80.57,80.59,80.29,80.45,190858.0,79.0047,79.0243,78.7301,78.887,190858.0
2024-11-19 09:40:00,80.45,80.45,80.32,80.35,105463.0,78.887,78.887,78.7595,78.7889,105463.0
2024-11-19 09:45:00,80.34,80.38,80.18,80.2,113603.0,78.7791,78.8183,78.6222,78.6418,113603.0
2024-11-19 09:50:00,80.2,80.34,80.13,80.33,79632.0,78.6418,78.7791,78.5732,78.7693,79632.0
2024-11-19 09:55:00,80.33,80.36,80.29,80.3,49092.0,78.7693,78.7987,78.7301,78.7399,49092.0
2024-11-19 10:00:00,80.29,80.36,80.28,80.35,142687.0,78.7301,78.7987,78.7203,78.7889,142687.0
2024-11-19 10:05:00,80.36,80.4,80.32,80.39,124299.0,78.7987,78.838,78.7595,78.8282,124299.0
2024-11-19 10:10:00,80.39,80.4,80.3,80.34,96907.0,78.8282,78.838,78.7399,78.7791,96907.0
2024-11-19 10:15:00,80.34,80.35,80.25,80.28,47652.0,78.7791,78.7889,78.6909,78.7203,47652.0
2024-11-19 10:20:00,80.27,80.32,80.26,80.31,69847.0,78.7105,78.7595,78.7007,78.7497,69847.0
2024-11-19 10:25:00,80.32,80.43,80.29,80.42,86182.0,78.7595,78.8674,78.7301,78.8576,86182.0
2024-11-19 10:30:00,80.42,80.52,80.39,80.49,133359.0,78.8576,78.9556,78.8282,78.9262,133359.0
2024-11-19 10:35:00,80.5,80.63,80.48,80.62,98725.0,78.936,79.0635,78.9164,79.0537,98725.0
2024-11-19 10:40:00,80.62,80.71,80.58,80.71,120330.0,79.0537,79.1419,79.0145,79.1419,120330.0
2024-11-19 10:45:00,80.71,80.72,80.63,80.7,96490.0,79.1419,79.1517,79.0635,79.1321,96490.0
2024-11-19 10:50:00,80.71,80.76,80.66,80.69,70930.0,79.1419,79.191,79.0929,79.1223,70930.0
2024-11-19 10:55:00,80.69,80.69,80.59,80.63,75220.0,79.1223,79.1223,79.0243,79.0635,75220.0
2024-11-19 11:00:00,80.63,80.64,80.54,80.59,39030.0,79.0635,79.0733,78.9752,79.0243,39030.0
2024-11-19 11:05:00,80.59,80.67,80.58,80.66,39835.0,79.0243,79.1027,79.0145,79.0929,39835.0
2024-11-19 11:10:00,80.65,80.68,80.59,80.62,60338.0,79.0831,79.1125,79.0243,79.0537,60338.0
2024-11-19 11:15:00,80.62,80.68,80.61,80.66,66712.0,79.0537,79.1125,79.0439,79.0929,66712.0
2024-11-19 11:20:00,80.65,80.69,80.64,80.67,16275.0,79.0831,79.1223,79.0733,79.1027,16275.0
2024-11-19 11:25:00,80.67,80.75,80.65,80.73,31356.0,79.1027,79.1812,79.0831,79.1615,31356.0
2024-11-19 11:30:00,80.74,80.78,80.72,80.76,45655.0,79.1714,79.2106,79.1517,79.191,45655.0
2024-11-19 11:35:00,80.76,80.77,80.73,80.73,31267.0,79.191,79.2008,79.1615,79.1615,31267.0
2024-11-19 11:40:00,80.73,80.76,80.71,80.75,76925.0,79.1615,79.191,79.1419,79.1812,76925.0
2024-11-19 11:45:00,80.74,80.77,80.7,80.7,30135.0,79.1714,79.2008,79.1321,79.1321,30135.0
2024-11-19 11:50:00,80.71,80.75,80.68,80.72,63056.0,79.1419,79.1812,79.1125,79.1517,63056.0
2024-11-19 11:55:00,80.72,80.76,80.71,80.74,32275.0,79.1517,79.191,79.1419,79.1714,32275.0
2024-11-19 12:00:00,80.75,80.75,80.72,80.73,56155.0,79.1812,79.1812,79.1517,79.1615,56155.0
2024-11-19 12:05:00,80.73,80.75,80.71,80.73,210654.0,79.1615,79.1812,79.1419,79.1615,210654.0
2024-11-19 12:10:00,80.73,80.76,80.73,80.75,48639.0,79.1615,79.191,79.1615,79.1812,48639.0
2024-11-19 12:15:00,80.74,80.77,80.73,80.75,33880.0,79.1714,79.2008,79.1615,79.1812,33880.0
2024-11-19 12:20:00,80.74,80.79,80.74,80.78,24670.0,79.1714,79.2204,79.1714,79.2106,24670.0
2024-11-19 12:25:00,80.78,80.84,80.77,80.84,58608.0,79.2106,79.2694,79.2008,79.2694,58608.0
2024-11-19 12:30:00,80.83,80.89,80.82,80.89,101188.0,79.2596,79.3184,79.2498,79.3184,101188.0
2024-11-19 12:35:00,80.89,80.89,80.85,80.87,44981.0,79.3184,79.3184,79.2792,79.2988,44981.0
2024-11-19 12:40:00,80.87,80.87,80.79,80.81,24886.0,79.2988,79.2988,79.2204,79.24,24886.0
2024-11-19 12:45:00,80.81,80.81,80.69,80.7,31021.0,79.24,79.24,79.1223,79.1321,31021.0
2024-11-19 12:50:00,80.7,80.73,80.68,80.73,47079.0,79.1321,79.1615,79.1125,79.1615,47079.0
2024-11-19 12:55:00,80.72,80.77,80.7,80.77,29876.0,79.1517,79.2008,79.1321,79.2008,29876.0
2024-11-19 13:00:00,80.76,80.76,80.72,80.73,30675.0,79.191,79.191,79.1517,79.1615,30675.0
2024-11-19 13:05:00,80.72,80.74,80.69,80.72,35350.0,79.1517,79.1714,79.1223,79.1517,35350.0
2024-11-19 13:10:00,80.72,80.75,80.71,80.74,35078.0,79.1517,79.1812,79.1419,79.1714,35078.0
2024-11-19 13:15:00,80.74,80.76,80.72,80.73,23625.0,79.1714,79.191,79.1517,79.1615,23625.0
2024-11-19 13:20:00,80.72,80.72,80.67,80.68,26004.0,79.1517,79.1517,79.1027,79.1125,26004.0
2024-11-19 13:25:00,80.68,80.71,80.67,80.71,19568.0,79.1125,79.1419,79.1027,79.1419,19568.0
2024-11-19 13:30:00,80.7,80.71,80.68,80.7,16491.0,79.1321,79.1419,79.1125,79.1321,16491.0
2024-11-19 13:35:00,80.7,80.74,80.69,80.73,38377.0,79.1321,79.1714,79.1223,79.1615,38377.0
2024-11-19 13:40:00,80.73,80.78,80.72,80.77,26380.0,79.1615,79.2106,79.1517,79.2008,26380.0
2024-11-19 13:45:00,80.78,80.84,80.78,80.83,26727.0,79.2106,79.2694,79.2106,79.2596,26727.0
2024-11-19 13:50:00,80.83,80.86,80.81,80.81,36708.0,79.2596,79.289,79.24,79.24,36708.0
2024-11-19 13:55:00,80.81,80.85,80.81,80.83,40919.0,79.24,79.2792,79.24,79.2596,40919.0
2024-11-19 14:00:00,80.82,80.83,80.8,80.81,36679.0,79.2498,79.2596,79.2302,79.24,36679.0
2024-11-19 14:05:00,80.81,80.84,80.79,80.84,17672.0,79.24,79.2694,79.2204,79.2694,17672.0
2024-11-19 14:10:00,80.84,80.87,80.83,80.87,20275.0,79.2694,79.2988,79.2596,79.2988,20275.0
2024-11-19 14:15:00,80.87,80.89,80.84,80.84,21116.0,79.2988,79.3184,79.2694,79.2694,21116.0
2024-11-19 14:20:00,80.84,80.88,80.84,80.85,28504.0,79.2694,79.3086,79.2694,79.2792,28504.0
2024-11-19 14:25:00,80.84,80.84,80.78,80.79,23302.0,79.2694,79.2694,79.2106,79.2204,23302.0
2024-11-19 14:30:00,80.79,80.79,80.67,80.68,120554.0,79.2204,79.2204,79.1027,79.1125,120554.0
2024-11-19 14:35:00,80.69,80.69,80.59,80.61,119901.0,79.1223,79.1223,79.0243,79.0439,119901.0
2024-11-19 14:40:00,80.61,80.65,80.59,80.63,46567.0,79.0439,79.0831,79.0243,79.0635,46567.0
2024-11-19 14:45:00,80.63,80.64,80.59,80.61,47311.0,79.0635,79.0733,79.0243,79.0439,47311.0
2024-11-19 14:50:00,80.61,80.66,80.6,80.66,25920.0,79.0439,79.0929,79.0341,79.0929,25920.0
2024-11-19 14:55:00,80.66,80.68,80.62,80.66,27778.0,79.0929,79.1125,79.0537,79.0929,27778.0
2024-11-19 15:00:00,80.66,80.67,80.59,80.59,41423.0,79.0929,79.1027,79.0243,79.0243,41423.0
2024-11-19 15:05:00,80.6,80.6,80.56,80.56,76199.0,79.0341,79.0341,78.9948,78.9948,76199.0
2024-11-19 15:10:00,80.56,80.58,80.53,80.54,117514.0,78.9948,79.0145,78.9654,78.9752,117514.0
2024-11-19 15:15:00,80.54,80.58,80.53,80.56,96688.0,78.9752,79.0145,78.9654,78.9948,96688.0
2024-11-19 15:20:00,80.56,80.59,80.54,80.55,47765.0,78.9948,79.0243,78.9752,78.985,47765.0
2024-11-19 15:25:00,80.55,80.57,80.53,80.56,31895.0,78.985,79.0047,78.9654,78.9948,31895.0
2024-11-19 15:30:00,80.57,80.57,80.52,80.55,64142.0,79.0047,79.0047,78.9556,78.985,64142.0
2024-11-19 15:35:00,80.55,80.57,80.51,80.52,64305.0,78.985,79.0047,78.9458,78.9556,64305.0
2024-11-19 15:40:00,80.52,80.55,80.51,80.53,96560.0,78.9556,78.985,78.9458,78.9654,96560.0
2024-11-19 15:45:00,80.53,80.56,80.51,80.54,71269.0,78.9654,78.9948,78.9458,78.9752,71269.0
2024-11-19 15:50:00,80.55,80.61,80.54,80.6,160118.0,78.985,79.0439,78.9752,79.0341,160118.0
2024-11-19 15:55:00,80.59,80.66,80.59,80.63,742009.0,79.0243,79.0929,79.0243,79.0635,742009.0
2024-11-20 09:30:00,79.9,80.0,79.77,79.83,518821.0,78.3477,78.4457,78.2202,78.279,518821.0
2024-11-20 09:35:00,79.82,79.82,79.63,79.66,158588.0,78.2692,78.2692,78.0829,78.1123,158588.0
2024-11-20 09:40:00,79.65,79.75,79.59,79.64,167282.0,78.1025,78.2006,78.0437,78.0927,167282.0
2024-11-20 09:45:00,79.62,79.7,79.55,79.66,169057.0,78.0731,78.1516,78.0045,78.1123,169057.0
2024-11-20 09:50:00,79.65,79.66,79.52,79.56,195944.0,78.1025,78.1123,77.9751,78.0143,195944.0
2024-11-20 09:55:00,79.56,79.7,79.54,79.69,144326.0,78.0143,78.1516,77.9947,78.1418,144326.0
2024-11-20 10:00:00,79.69,79.77,79.69,79.72,240722.0,78.1418,78.2202,78.1418,78.1712,240722.0
2024-11-20 10:05:00,79.72,79.72,79.56,79.59,386251.0,78.1712,78.1712,78.0143,78.0437,386251.0
2024-11-20 10:10:00,79.58,79.69,79.57,79.63,376386.0,78.0339,78.1418,78.0241,78.0829,376386.0
2024-11-20 10:15:00,79.63,79.68,79.63,79.64,68418.0,78.0829,78.1319,78.0829,78.0927,68418.0
2024-11-20 10:20:00,79.64,79.73,79.61,79.7,136429.0,78.0927,78.181,78.0633,78.1516,136429.0
2024-11-20 10:25:00,79.7,79.74,79.68,79.73,116157.0,78.1516,78.1908,78.1319,78.181,116157.0
2024-11-20 10:30:00,79.73,79.74,79.67,79.69,148572.0,78.181,78.1908,78.1221,78.1418,148572.0
2024-11-20 10:35:00,79.68,79.74,79.67,79.73,49880.0,78.1319,78.1908,78.1221,78.181,49880.0
2024-11-20 10:40:00,79.73,79.74,79.62,79.65,60584.0,78.181,78.1908,78.0731,78.1025,60584.0
2024-11-20 10:45:00,79.65,79.65,79.62,79.63,73527.0,78.1025,78.1025,78.0731,78.0829,73527.0
2024-11-20 10:50:00,79.64,79.67,79.62,79.66,74644.0,78.0927,78.1221,78.0731,78.1123,74644.0
2024-11-20 10:55:00,79.66,79.68,79.61,79.67,75772.0,78.1123,78.1319,78.0633,78.1221,75772.0
2024-11-20 11:00:00,79.67,79.69,79.6,79.62,105305.0,78.1221,78.1418,78.0535,78.0731,105305.0
2024-11-20 11:05:00,79.62,79.64,79.59,79.62,50630.0,78.0731,78.0927,78.0437,78.0731,50630.0
2024-11-20 11:10:00,79.61,79.7,79.6,79.7,192169.0,78.0633,78.1516,78.0535,78.1516,192169.0
2024-11-20 11:15:00,79.7,79.76,79.69,79.73,52714.0,78.1516,78.2104,78.1418,78.181,52714.0
2024-11-20 11:20:00,79.74,79.78,79.73,79.75,29901.0,78.1908,78.23,78.181,78.2006,29901.0
2024-11-20 11:25:00,79.75,79.75,79.71,79.72,32358.0,78.2006,78.2006,78.1614,78.1712,32358.0
2024-11-20 11:30:00,79.72,79.73,79.69,79.7,41592.0,78.1712,78.181,78.1418,78.1516,41592.0
2024-11-20 11:35:00,79.7,79.71,79.65,79.69,47977.0,78.1516,78.1614,78.1025,78.1418,47977.0
2024-11-20 11:40:00,79.68,79.75,79.68,79.74,60648.0,78.1319,78.2006,78.1319,78.1908,60648.0
2024-11-20 11:45:00,79.75,79.76,79.7,79.73,78676.0,78.2006,78.2104,78.1516,78.181,78676.0
2024-11-20 11:50:00,79.72,79.78,79.72,79.75,53078.0,78.1712,78.23,78.1712,78.2006,53078.0
2024-11-20 11:55:00,79.76,79.81,79.76,79.79,35299.0,78.2104,78.2594,78.2104,78.2398,35299.0
2024-11-20 12:00:00,79.79,79.83,79.78,79.82,37497.0,78.2398,78.279,78.23,78.2692,37497.0
2024-11-20 12:05:00,79.83,79.85,79.81,79.83,21901.0,78.279,78.2986,78.2594,78.279,21901.0
2024-11-20 12:10:00,79.82,79.84,79.78,79.79,12855.0,78.2692,78.2888,78.23,78.2398,12855.0
2024-11-20 12:15:00,79.8,79.87,79.8,79.86,19656.0,78.2496,78.3183,78.2496,78.3084,19656.0
2024-11-20 12:20:00,79.86,79.87,79.82,79.84,20887.0,78.3084,78.3183,78.2692,78.2888,20887.0
2024-11-20 12:25:00,79.85,79.88,79.84,79.87,24170.0,78.2986,78.3281,78.2888,78.3183,24170.0
2024-11-20 12:30:00,79.87,79.92,79.87,79.91,20449.0,78.3183,78.3673,78.3183,78.3575,20449.0
2024-11-20 12:35:00,79.9,79.96,79.89,79.95,23008.0,78.3477,78.4065,78.3379,78.3967,23008.0
2024-11-20 12:40:00,79.96,80.0,79.96,79.99,29569.0,78.4065,78.4457,78.4065,78.4359,29569.0
2024-11-20 12:45:00,80.0,80.03,79.99,80.03,54073.0,78.4457,78.4751,78.4359,78.4751,54073.0
2024-11-20 12:50:00,80.04,80.07,80.01,80.01,37717.0,78.485,78.5144,78.4555,78.4555,37717.0
2024-11-20 12:55:00,80.0,80.03,79.91,79.94,29607.0,78.4457,78.4751,78.3575,78.3869,29607.0
2024-11-20 13:00:00,79.93,79.97,79.93,79.96,35745.0,78.3771,78.4163,78.3771,78.4065,35745.0
2024-11-20 13:05:00,79.97,79.98,79.93,79.94,70384.0,78.4163,78.4261,78.3771,78.3869,70384.0
2024-11-20 13:10:00,79.93,79.97,79.93,79.95,26782.0,78.3771,78.4163,78.3771,78.3967,26782.0
2024-11-20 13:15:00,79.95,79.98,79.91,79.92,29294.0,78.3967,78.4261,78.3575,78.3673,29294.0
2024-11-20 13:20:00,79.92,79.98,79.9,79.97,22406.0,78.3673,78.4261,78.3477,78.4163,22406.0
2024-11-20 13:25:00,79.97,79.99,79.95,79.98,17844.0,78.4163,78.4359,78.3967,78.4261,17844.0
2024-11-20 13:30:00,79.98,80.01,79.96,79.96,24994.0,78.4261,78.4555,78.4065,78.4065,24994.0
2024-11-20 13:35:00,79.96,79.99,79.95,79.98,24519.0,78.4065,78.4359,78.3967,78.4261,24519.0
2024-11-20 13:40:00,79.98,80.0,79.97,80.0,49745.0,78.4261,78.4457,78.4163,78.4457,49745.0
2024-11-20 13:45:00,80.0,80.0,79.96,79.98,41483.0,78.4457,78.4457,78.4065,78.4261,41483.0
2024-11-20 13:50:00,79.98,80.02,79.97,80.01,18003.0,78.4261,78.4653,78.4163,78.4555,18003.0
2024-11-20 13:55:00,80.01,80.04,79.99,80.03,29323.0,78.4555,78.485,78.4359,78.4751,29323.0
2024-11-20 14:00:00,80.03,80.06,80.02,80.02,28457.0,78.4751,78.5046,78.4653,78.4653,28457.0
2024-11-20 14:05:00,80.02,80.04,79.99,80.03,30223.0,78.4653,78.485,78.4359,78.4751,30223.0
2024-11-20 14:10:00,80.03,80.04,80.02,80.02,43687.0,78.4751,78.485,78.4653,78.4653,43687.0
2024-11-20 14:15:00,80.03,80.05,80.01,80.03,21363.0,78.4751,78.4948,78.4555,78.4751,21363.0
2024-11-20 14:20:00,80.03,80.05,80.01,80.02,29883.0,78.4751,78.4948,78.4555,78.4653,29883.0
2024-11-20 14:25:00,80.02,80.05,80.01,80.03,27695.0,78.4653,78.4948,78.4555,78.4751,27695.0
2024-11-20 14:30:00,80.04,80.08,80.03,80.06,64236.0,78.485,78.5242,78.4751,78.5046,64236.0
2024-11-20 14:35:00,80.06,80.09,80.05,80.07,29429.0,78.5046,78.534,78.4948,78.5144,29429.0
2024-11-20 14:40:00,80.07,80.1,80.06,80.09,26944.0,78.5144,78.5438,78.5046,78.534,26944.0
2024-11-20 14:45:00,80.1,80.15,80.1,80.14,78888.0,78.5438,78.5928,78.5438,78.583,78888.0
2024-11-20 14:50:00,80.14,80.15,80.1,80.11,43650.0,78.583,78.5928,78.5438,78.5536,43650.0
2024-11-20 14:55:00,80.12,80.12,80.05,80.07,51460.0,78.5634,78.5634,78.4948,78.5144,51460.0
2024-11-20 15:00:00,80.07,80.07,80.0,80.01,41612.0,78.5144,78.5144,78.4457,78.4555,41612.0
2024-11-20 15:05:00,80.01,80.04,80.0,80.03,23378.0,78.4555,78.485,78.4457,78.4751,23378.0
2024-11-20 15:10:00,80.03,80.04,80.0,80.01,58765.0,78.4751,78.485,78.4457,78.4555,58765.0
2024-11-20 15:15:00,80.01,80.04,80.0,80.01,34110.0,78.4555,78.485,78.4457,78.4555,34110.0
2024-11-20 15:20:00,80.01,80.02,79.98,79.98,20581.0,78.4555,78.4653,78.4261,78.4261,20581.0
2024-11-20 15:25:00,79.98,80.0,79.97,80.0,101441.0,78.4261,78.4457,78.4163,78.4457,101441.0
2024-11-20 15:30:00,80.0,80.12,79.99,80.1,75000.0,78.4457,78.5634,78.4359,78.5438,75000.0
2024-11-20 15:35:00,80.09,80.13,80.07,80.09,116582.0,78.534,78.5732,78.5144,78.534,116582.0
2024-11-20 15:40:00,80.09,80.12,80.04,80.05,80692.0,78.534,78.5634,78.485,78.4948,80692.0
2024-11-20 15:45:00,80.06,80.18,80.04,80.17,101662.0,78.5046,78.6222,78.485,78.6124,101662.0
2024-11-20 15:50:00,80.18,80.21,80.13,80.2,187981.0,78.6222,78.6516,78.5732,78.6418,187981.0
2024-11-20 15:55:00,80.19,80.2,80.14,80.2,333081.0,78.632,78.6418,78.583,78.6418,333081.0
2024-11-21 09:30:00,80.31,80.35,80.2,80.24,269366.0,78.7497,78.7889,78.6418,78.6811,269366.0
2024-11-21 09:35:00,80.24,80.27,80.09,80.25,200228.0,78.6811,78.7105,78.534,78.6909,200228.0
2024-11-21 09:40:00,80.26,80.28,80.09,80.17,92919.0,78.7007,78.7203,78.534,78.6124,92919.0
2024-11-21 09:45:00,80.17,80.32,80.16,80.32,66827.0,78.6124,78.7595,78.6026,78.7595,66827.0
2024-11-21 09:50:00,80.33,80.42,80.28,80.36,93404.0,78.7693,78.8576,78.7203,78.7987,93404.0
2024-11-21 09:55:00,80.36,80.41,80.3,80.39,66223.0,78.7987,78.8478,78.7399,78.8282,66223.0
2024-11-21 10:00:00,80.39,80.56,80.36,80.55,170290.0,78.8282,78.9948,78.7987,78.985,170290.0
2024-11-21 10:05:00,80.55,80.6,80.49,80.56,108726.0,78.985,79.0341,78.9262,78.9948,108726.0
2024-11-21 10:10:00,80.57,80.64,80.53,80.61,92417.0,79.0047,79.0733,78.9654,79.0439,92417.0
2024-11-21 10:15:00,80.61,80.61,80.48,80.54,39206.0,79.0439,79.0439,78.9164,78.9752,39206.0
2024-11-21 10:20:00,80.54,80.63,80.52,80.57,86410.0,78.9752,79.0635,78.9556,79.0047,86410.0
2024-11-21 10:25:00,80.58,80.68,80.56,80.65,40911.0,79.0145,79.1125,78.9948,79.0831,40911.0
2024-11-21 10:30:00,80.64,80.84,80.62,80.82,377779.0,79.0733,79.2694,79.0537,79.2498,377779.0
2024-11-21 10:35:00,80.83,80.85,80.78,80.8,55856.0,79.2596,79.2792,79.2106,79.2302,55856.0
2024-11-21 10:40:00,80.8,80.89,80.79,80.8,133935.0,79.2302,79.3184,79.2204,79.2302,133935.0
2024-11-21 10:45:00,80.79,80.91,80.77,80.89,100649.0,79.2204,79.338,79.2008,79.3184,100649.0
2024-11-21 10:50:00,80.89,80.96,80.86,80.94,24918.0,79.3184,79.3871,79.289,79.3675,24918.0
2024-11-21 10:55:00,80.94,81.08,80.94,81.02,47824.0,79.3675,79.5047,79.3675,79.4459,47824.0
2024-11-21 11:00:00,81.03,81.06,80.94,80.95,97982.0,79.4557,79.4851,79.3675,79.3773,97982.0
2024-11-21 11:05:00,80.95,80.98,80.93,80.95,62119.0,79.3773,79.4067,79.3577,79.3773,62119.0
2024-11-21 11:10:00,80.96,80.99,80.92,80.99,96015.0,79.3871,79.4165,79.3479,79.4165,96015.0
2024-11-21 11:15:00,80.98,81.02,80.95,80.96,80135.0,79.4067,79.4459,79.3773,79.3871,80135.0
2024-11-21 11:20:00,80.97,81.0,80.91,80.99,84746.0,79.3969,79.4263,79.338,79.4165,84746.0
2024-11-21 11:25:00,80.99,80.99,80.9,80.94,64858.0,79.4165,79.4165,79.3282,79.3675,64858.0
2024-11-21 11:30:00,80.95,81.02,80.92,81.0,58652.0,79.3773,79.4459,79.3479,79.4263,58652.0
2024-11-21 11:35:00,81.0,81.0,80.89,80.92,30948.0,79.4263,79.4263,79.3184,79.3479,30948.0
2024-11-21 11:40:00,80.91,80.92,80.86,80.88,34755.0,79.338,79.3479,79.289,79.3086,34755.0
2024-11-21 11:45:00,80.88,80.88,80.8,80.84,144307.0,79.3086,79.3086,79.2302,79.2694,144307.0
2024-11-21 11:50:00,80.84,80.88,80.82,80.88,44765.0,79.2694,79.3086,79.2498,79.3086,44765.0
2024-11-21 11:55:00,80.88,80.93,80.88,80.89,72499.0,79.3086,79.3577,79.3086,79.3184,72499.0
2024-11-21 12:00:00,80.89,80.89,80.83,80.84,33701.0,79.3184,79.3184,79.2596,79.2694,33701.0
2024-11-21 12:05:00,80.84,80.88,80.83,80.86,16344.0,79.2694,79.3086,79.2596,79.289,16344.0
2024-11-21 12:10:00,80.87,80.91,80.84,80.9,21266.0,79.2988,79.338,79.2694,79.3282,21266.0
2024-11-21 12:15:00,80.91,80.93,80.89,80.93,23872.0,79.338,79.3577,79.3184,79.3577,23872.0
2024-11-21 12:20:00,80.94,80.94,80.89,80.93,17725.0,79.3675,79.3675,79.3184,79.3577,17725.0
2024-11-21 12:25:00,80.92,81.03,80.92,81.01,63459.0,79.3479,79.4557,79.3479,79.4361,63459.0
2024-11-21 12:30:00,81.02,81.04,81.01,81.04,24925.0,79.4459,79.4655,79.4361,79.4655,24925.0
2024-11-21 12:35:00,81.04,81.11,81.04,81.1,76121.0,79.4655,79.5342,79.4655,79.5244,76121.0
2024-11-21 12:40:00,81.1,81.11,81.08,81.09,30604.0,79.5244,79.5342,79.5047,79.5146,30604.0
2024-11-21 12:45:00,81.1,81.14,81.07,81.13,112363.0,79.5244,79.5636,79.4949,79.5538,112363.0
2024-11-21 12:50:00,81.12,81.16,81.11,81.15,21912.0,79.544,79.5832,79.5342,79.5734,21912.0
2024-11-21 12:55:00,81.14,81.15,81.1,81.11,54055.0,79.5636,79.5734,79.5244,79.5342,54055.0
2024-11-21 13:00:00,81.1,81.12,81.08,81.12,29104.0,79.5244,79.544,79.5047,79.544,29104.0
2024-11-21 13:05:00,81.11,81.15,81.1,81.15,56770.0,79.5342,79.5734,79.5244,79.5734,56770.0
2024-11-21 13:10:00,81.16,81.18,81.13,81.14,69761.0,79.5832,79.6028,79.5538,79.5636,69761.0
2024-11-21 13:15:00,81.14,81.14,81.1,81.12,17523.0,79.5636,79.5636,79.5244,79.544,17523.0
2024-11-21 13:20:00,81.12,81.16,81.11,81.14,67546.0,79.544,79.5832,79.5342,79.5636,67546.0
2024-11-21 13:25:00,81.15,81.17,81.14,81.17,33225.0,79.5734,79.593,79.5636,79.593,33225.0
2024-11-21 13:30:00,81.17,81.17,81.14,81.16,31691.0,79.593,79.593,79.5636,79.5832,31691.0
2024-11-21 13:35:00,81.16,81.16,81.12,81.14,24917.0,79.5832,79.5832,79.544,79.5636,24917.0
2024-11-21 13:40:00,81.13,81.14,81.1,81.1,29264.0,79.5538,79.5636,79.5244,79.5244,29264.0
2024-11-21 13:45:00,81.11,81.12,81.08,81.09,20655.0,79.5342,79.544,79.5047,79.5146,20655.0
2024-11-21 13:50:00,81.09,81.11,81.08,81.1,24836.0,79.5146,79.5342,79.5047,79.5244,24836.0
2024-11-21 13:55:00,81.1,81.12,81.08,81.12,17415.0,79.5244,79.544,79.5047,79.544,17415.0
2024-11-21 14:00:00,81.12,81.14,81.09,81.14,36420.0,79.544,79.5636,79.5146,79.5636,36420.0
2024-11-21 14:05:00,81.13,81.13,81.06,81.06,27908.0,79.5538,79.5538,79.4851,79.4851,27908.0
2024-11-21 14:10:00,81.06,81.08,81.04,81.07,79793.0,79.4851,79.5047,79.4655,79.4949,79793.0
2024-11-21 14:15:00,81.08,81.09,81.05,81.07,126445.0,79.5047,79.5146,79.4753,79.4949,126445.0
2024-11-21 14:20:00,81.08,81.08,81.02,81.05,38458.0,79.5047,79.5047,79.4459,79.4753,38458.0
2024-11-21 14:25:00,81.05,81.07,81.03,81.06,28102.0,79.4753,79.4949,79.4557,79.4851,28102.0
2024-11-21 14:30:00,81.06,81.07,80.98,81.01,69309.0,79.4851,79.4949,79.4067,79.4361,69309.0
2024-11-21 14:35:00,81.0,81.02,80.99,81.01,35715.0,79.4263,79.4459,79.4165,79.4361,35715.0
2024-11-21 14:40:00,81.01,81.04,80.99,81.0,23794.0,79.4361,79.4655,79.4165,79.4263,23794.0
2024-11-21 14:45:00,80.99,81.01,80.98,80.99,44028.0,79.4165,79.4361,79.4067,79.4165,44028.0
2024-11-21 14:50:00,80.99,81.03,80.97,81.03,40716.0,79.4165,79.4557,79.3969,79.4557,40716.0
2024-11-21 14:55:00,81.03,81.06,81.01,81.06,57399.0,79.4557,79.4851,79.4361,79.4851,57399.0
2024-11-21 15:00:00,81.06,81.06,81.0,81.04,35143.0,79.4851,79.4851,79.4263,79.4655,35143.0
2024-11-21 15:05:00,81.04,81.04,80.97,81.01,48910.0,79.4655,79.4655,79.3969,79.4361,48910.0
2024-11-21 15:10:00,81.01,81.02,80.98,81.0,24962.0,79.4361,79.4459,79.4067,79.4263,24962.0
2024-11-21 15:15:00,80.99,81.0,80.94,80.94,40970.0,79.4165,79.4263,79.3675,79.3675,40970.0
2024-11-21 15:20:00,80.95,80.98,80.94,80.97,22679.0,79.3773,79.4067,79.3675,79.3969,22679.0
2024-11-21 15:25:00,80.97,81.02,80.97,81.0,50773.0,79.3969,79.4459,79.3969,79.4263,50773.0
2024-11-21 15:30:00,81.01,81.04,81.0,81.03,134697.0,79.4361,79.4655,79.4263,79.4557,134697.0
2024-11-21 15:35:00,81.02,81.02,80.93,80.97,109533.0,79.4459,79.4459,79.3577,79.3969,109533.0
2024-11-21 15:40:00,80.96,80.99,80.94,80.98,92222.0,79.3871,79.4165,79.3675,79.4067,92222.0
2024-11-21 15:45:00,80.98,81.06,80.96,81.05,227748.0,79.4067,79.4851,79.3871,79.4753,227748.0
2024-11-21 15:50:00,81.05,81.12,81.03,81.09,272047.0,79.4753,79.544,79.4557,79.5146,272047.0
2024-11-21 15:55:00,81.09,81.11,81.04,81.08,860327.0,79.5146,79.5342,79.4655,79.5047,860327.0
2024-11-22 09:30:00,81.54,81.56,81.44,81.52,270019.0,79.9558,79.9754,79.8578,79.9362,270019.0
2024-11-22 09:35:00,81.52,81.68,81.49,81.67,182367.0,79.9362,80.0931,79.9068,80.0833,182367.0
2024-11-22 09:40:00,81.67,81.83,81.65,81.78,138378.0,80.0833,80.2402,80.0637,80.1911,138378.0
2024-11-22 09:45:00,81.8,81.88,81.74,81.88,140813.0,80.2108,80.2892,80.1519,80.2892,140813.0
2024-11-22 09:50:00,81.88,81.88,81.7,81.78,98509.0,80.2892,80.2892,80.1127,80.1911,98509.0
2024-11-22 09:55:00,81.78,81.84,81.77,81.81,136670.0,80.1911,80.25,80.1813,80.2206,136670.0
2024-11-22 10:00:00,81.81,81.84,81.7,81.72,156015.0,80.2206,80.25,80.1127,80.1323,156015.0
2024-11-22 10:05:00,81.72,81.8,81.72,81.76,188073.0,80.1323,80.2108,80.1323,80.1715,188073.0
2024-11-22 10:10:00,81.76,81.83,81.72,81.81,230291.0,80.1715,80.2402,80.1323,80.2206,230291.0
2024-11-22 10:15:00,81.81,81.84,81.74,81.76,130881.0,80.2206,80.25,80.1519,80.1715,130881.0
2024-11-22 10:20:00,81.76,81.77,81.68,81.71,37293.0,80.1715,80.1813,80.0931,80.1225,37293.0
2024-11-22 10:25:00,81.72,81.74,81.6,81.66,79370.0,80.1323,80.1519,80.0146,80.0735,79370.0
2024-11-22 10:30:00,81.67,81.75,81.65,81.72,437643.0,80.0833,80.1617,80.0637,80.1323,437643.0
2024-11-22 10:35:00,81.73,81.76,81.66,81.75,97361.0,80.1421,80.1715,80.0735,80.1617,97361.0
2024-11-22 10:40:00,81.75,81.78,81.71,81.74,52349.0,80.1617,80.1911,80.1225,80.1519,52349.0
2024-11-22 10:45:00,81.74,81.78,81.67,81.68,67335.0,80.1519,80.1911,80.0833,80.0931,67335.0
2024-11-22 10:50:00,81.68,81.77,81.68,81.74,23866.0,80.0931,80.1813,80.0931,80.1519,23866.0
2024-11-22 10:55:00,81.73,81.77,81.71,81.75,19525.0,80.1421,80.1813,80.1225,80.1617,19525.0
2024-11-22 11:00:00,81.76,81.77,81.7,81.72,16250.0,80.1715,80.1813,80.1127,80.1323,16250.0
2024-11-22 11:05:00,81.72,81.78,81.71,81.77,44117.0,80.1323,80.1911,80.1225,80.1813,44117.0
2024-11-22 11:10:00,81.77,81.79,81.74,81.77,34963.0,80.1813,80.201,80.1519,80.1813,34963.0
2024-11-22 11:15:00,81.77,81.77,81.69,81.72,38263.0,80.1813,80.1813,80.1029,80.1323,38263.0
2024-11-22 11:20:00,81.73,81.8,81.67,81.8,27971.0,80.1421,80.2108,80.0833,80.2108,27971.0
2024-11-22 11:25:00,81.8,81.8,81.74,81.77,27453.0,80.2108,80.2108,80.1519,80.1813,27453.0
2024-11-22 11:30:00,81.77,81.79,81.68,81.73,29156.0,80.1813,80.201,80.0931,80.1421,29156.0
2024-11-22 11:35:00,81.73,81.73,81.7,81.73,19354.0,80.1421,80.1421,80.1127,80.1421,19354.0
2024-11-22 11:40:00,81.73,81.76,81.71,81.72,28181.0,80.1421,80.1715,80.1225,80.1323,28181.0
2024-11-22 11:45:00,81.73,81.82,81.72,81.8,34088.0,80.1421,80.2304,80.1323,80.2108,34088.0
2024-11-22 11:50:00,81.8,81.82,81.78,81.81,40419.0,80.2108,80.2304,80.1911,80.2206,40419.0
2024-11-22 11:55:00,81.8,81.81,81.77,81.79,24961.0,80.2108,80.2206,80.1813,80.201,24961.0
2024-11-22 12:00:00,81.8,81.82,81.77,81.81,40492.0,80.2108,80.2304,80.1813,80.2206,40492.0
2024-11-22 12:05:00,81.82,81.86,81.82,81.84,43452.0,80.2304,80.2696,80.2304,80.25,43452.0
2024-11-22 12:10:00,81.84,81.87,81.84,81.86,21959.0,80.25,80.2794,80.25,80.2696,21959.0
2024-11-22 12:15:00,81.85,81.89,81.85,81.86,28559.0,80.2598,80.299,80.2598,80.2696,28559.0
2024-11-22 12:20:00,81.86,81.87,81.8,81.8,11206.0,80.2696,80.2794,80.2108,80.2108,11206.0
2024-11-22 12:25:00,81.8,81.81,81.76,81.76,99037.0,80.2108,80.2206,80.1715,80.1715,99037.0
2024-11-22 12:30:00,81.76,81.76,81.7,81.7,199378.0,80.1715,80.1715,80.1127,80.1127,199378.0
2024-11-22 12:35:00,81.7,81.72,81.7,81.72,38391.0,80.1127,80.1323,80.1127,80.1323,38391.0
2024-11-22 12:40:00,81.72,81.73,81.69,81.72,24449.0,80.1323,80.1421,80.1029,80.1323,24449.0
2024-11-22 12:45:00,81.73,81.79,81.71,81.77,82897.0,80.1421,80.201,80.1225,80.1813,82897.0
2024-11-22 12:50:00,81.78,81.82,81.75,81.77,44956.0,80.1911,80.2304,80.1617,80.1813,44956.0
2024-11-22 12:55:00,81.76,81.79,81.76,81.77,22798.0,80.1715,80.201,80.1715,80.1813,22798.0
2024-11-22 13:00:00,81.77,81.8,81.76,81.79,35881.0,80.1813,80.2108,80.1715,80.201,35881.0
2024-11-22 13:05:00,81.8,81.81,81.78,81.8,243741.0,80.2108,80.2206,80.1911,80.2108,243741.0
2024-11-22 13:10:00,81.8,81.84,81.78,81.82,16992.0,80.2108,80.25,80.1911,80.2304,16992.0
2024-11-22 13:15:00,81.83,81.85,81.81,81.83,17356.0,80.2402,80.2598,80.2206,80.2402,17356.0
2024-11-22 13:20:00,81.83,81.86,81.8,81.84,27013.0,80.2402,80.2696,80.2108,80.25,27013.0
2024-11-22 13:25:00,81.85,81.86,81.79,81.8,28749.0,80.2598,80.2696,80.201,80.2108,28749.0
2024-11-22 13:30:00,81.8,81.81,81.78,81.8,16135.0,80.2108,80.2206,80.1911,80.2108,16135.0
2024-11-22 13:35:00,81.8,81.8,81.7,81.73,30734.0,80.2108,80.2108,80.1127,80.1421,30734.0
2024-11-22 13:40:00,81.73,81.77,81.72,81.75,20549.0,80.1421,80.1813,80.1323,80.1617,20549.0
2024-11-22 13:45:00,81.75,81.78,81.73,81.75,17771.0,80.1617,80.1911,80.1421,80.1617,17771.0
2024-11-22 13:50:00,81.75,81.78,81.72,81.78,46942.0,80.1617,80.1911,80.1323,80.1911,46942.0
2024-11-22 13:55:00,81.79,81.84,81.78,81.84,18117.0,80.201,80.25,80.1911,80.25,18117.0
2024-11-22 14:00:00,81.84,81.85,81.82,81.83,17656.0,80.25,80.2598,80.2304,80.2402,17656.0
2024-11-22 14:05:00,81.82,81.83,81.77,81.77,23112.0,80.2304,80.2402,80.1813,80.1813,23112.0
2024-11-22 14:10:00,81.77,81.77,81.72,81.75,22020.0,80.1813,80.1813,80.1323,80.1617,22020.0
2024-11-22 14:15:00,81.76,81.76,81.67,81.73,37698.0,80.1715,80.1715,80.0833,80.1421,37698.0
2024-11-22 14:20:00,81.73,81.79,81.72,81.79,47774.0,80.1421,80.201,80.1323,80.201,47774.0
2024-11-22 14:25:00,81.79,81.81,81.74,81.79,43093.0,80.201,80.2206,80.1519,80.201,43093.0
2024-11-22 14:30:00,81.8,81.84,81.79,81.84,25087.0,80.2108,80.25,80.201,80.25,25087.0
2024-11-22 14:35:00,81.84,81.85,81.8,81.83,23164.0,80.25,80.2598,80.2108,80.2402,23164.0
2024-11-22 14:40:00,81.83,81.83,81.78,81.8,34170.0,80.2402,80.2402,80.1911,80.2108,34170.0
2024-11-22 14:45:00,81.81,81.83,81.79,81.81,31662.0,80.2206,80.2402,80.201,80.2206,31662.0
2024-11-22 14:50:00,81.81,81.84,81.79,81.84,47836.0,80.2206,80.25,80.201,80.25,47836.0
2024-11-22 14:55:00,81.84,81.85,81.74,81.75,62855.0,80.25,80.2598,80.1519,80.1617,62855.0
2024-11-22 15:00:00,81.74,81.75,81.63,81.65,70488.0,80.1519,80.1617,80.0441,80.0637,70488.0
2024-11-22 15:05:00,81.65,81.71,81.65,81.68,31542.0,80.0637,80.1225,80.0637,80.0931,31542.0
2024-11-22 15:10:00,81.69,81.69,81.55,81.59,103537.0,80.1029,80.1029,79.9656,80.0048,103537.0
2024-11-22 15:15:00,81.57,81.69,81.56,81.69,57117.0,79.9852,80.1029,79.9754,80.1029,57117.0
2024-11-22 15:20:00,81.69,81.7,81.66,81.68,71427.0,80.1029,80.1127,80.0735,80.0931,71427.0
2024-11-22 15:25:00,81.67,81.7,81.63,81.69,319382.0,80.0833,80.1127,80.0441,80.1029,319382.0
2024-11-22 15:30:00,81.69,81.79,81.67,81.77,122119.0,80.1029,80.201,80.0833,80.1813,122119.0
2024-11-22 15:35:00,81.78,81.79,81.75,81.79,79572.0,80.1911,80.201,80.1617,80.201,79572.0
2024-11-22 15:40:00,81.79,81.8,81.75,81.8,112855.0,80.201,80.2108,80.1617,80.2108,112855.0
2024-11-22 15:45:00,81.8,81.84,81.78,81.83,145027.0,80.2108,80.25,80.1911,80.2402,145027.0
2024-11-22 15:50:00,81.82,81.91,81.8,81.89,268952.0,80.2304,80.3186,80.2108,80.299,268952.0
2024-11-22 15:55:00,81.88,81.9,81.82,81.82,740000.0,80.2892,80.3088,80.2304,80.2304,740000.0
2024-11-25 09:30:00,82.33,82.54,82.24,82.52,406025.0,80.7305,80.9364,80.6422,80.9168,406025.0
2024-11-25 09:35:00,82.51,82.58,82.4,82.48,175244.0,80.907,80.9756,80.7991,80.8775,175244.0
2024-11-25 09:40:00,82.47,82.59,82.46,82.51,106734.0,80.8677,80.9854,80.8579,80.907,106734.0
2024-11-25 09:45:00,82.51,82.62,82.5,82.62,87734.0,80.907,81.0148,80.8972,81.0148,87734.0
2024-11-25 09:50:00,82.62,82.62,82.5,82.58,114997.0,81.0148,81.0148,80.8972,80.9756,114997.0
2024-11-25 09:55:00,82.59,82.63,82.47,82.49,111033.0,80.9854,81.0246,80.8677,80.8874,111033.0
2024-11-25 10:00:00,82.5,82.52,82.41,82.44,76218.0,80.8972,80.9168,80.8089,80.8383,76218.0
2024-11-25 10:05:00,82.43,82.49,82.39,82.45,50338.0,80.8285,80.8874,80.7893,80.8481,50338.0
2024-11-25 10:10:00,82.45,82.48,82.35,82.39,184979.0,80.8481,80.8775,80.7501,80.7893,184979.0
2024-11-25 10:15:00,82.39,82.5,82.38,82.42,49386.0,80.7893,80.8972,80.7795,80.8187,49386.0
2024-11-25 10:20:00,82.41,82.44,82.37,82.4,38286.0,80.8089,80.8383,80.7697,80.7991,38286.0
2024-11-25 10:25:00,82.4,82.4,82.3,82.37,73484.0,80.7991,80.7991,80.701,80.7697,73484.0
2024-11-25 10:30:00,82.37,82.41,82.27,82.33,62078.0,80.7697,80.8089,80.6716,80.7305,62078.0
2024-11-25 10:35:00,82.32,82.36,82.29,82.34,30076.0,80.7207,80.7599,80.6912,80.7403,30076.0
2024-11-25 10:40:00,82.34,82.37,82.28,82.31,38542.0,80.7403,80.7697,80.6814,80.7108,38542.0
2024-11-25 10:45:00,82.32,82.33,82.28,82.31,51734.0,80.7207,80.7305,80.6814,80.7108,51734.0
2024-11-25 10:50:00,82.3,82.35,82.29,82.34,25125.0,80.701,80.7501,80.6912,80.7403,25125.0
2024-11-25 10:55:00,82.35,82.37,82.31,82.37,17292.0,80.7501,80.7697,80.7108,80.7697,17292.0
2024-11-25 11:00:00,82.37,82.37,82.3,82.31,29759.0,80.7697,80.7697,80.701,80.7108,29759.0
2024-11-25 11:05:00,82.31,82.33,82.27,82.28,19417.0,80.7108,80.7305,80.6716,80.6814,19417.0
2024-11-25 11:10:00,82.28,82.35,82.26,82.33,18673.0,80.6814,80.7501,80.6618,80.7305,18673.0
2024-11-25 11:15:00,82.33,82.35,82.28,82.3,32046.0,80.7305,80.7501,80.6814,80.701,32046.0
2024-11-25 11:20:00,82.3,82.31,82.23,82.25,47882.0,80.701,80.7108,80.6324,80.652,47882.0
2024-11-25 11:25:00,82.24,82.25,82.11,82.12,61708.0,80.6422,80.652,80.5147,80.5245,61708.0
2024-11-25 11:30:00,82.12,82.12,82.07,82.11,107845.0,80.5245,80.5245,80.4755,80.5147,107845.0
2024-11-25 11:35:00,82.12,82.16,82.09,82.13,124922.0,80.5245,80.5638,80.4951,80.5343,124922.0
2024-11-25 11:40:00,82.12,82.12,82.08,82.1,38578.0,80.5245,80.5245,80.4853,80.5049,38578.0
2024-11-25 11:45:00,82.09,82.13,82.06,82.07,45863.0,80.4951,80.5343,80.4657,80.4755,45863.0
2024-11-25 11:50:00,82.08,82.11,82.04,82.11,46985.0,80.4853,80.5147,80.4461,80.5147,46985.0
2024-11-25 11:55:00,82.12,82.12,82.07,82.09,130214.0,80.5245,80.5245,80.4755,80.4951,130214.0
2024-11-25 12:00:00,82.1,82.24,82.09,82.23,78501.0,80.5049,80.6422,80.4951,80.6324,78501.0
2024-11-25 12:05:00,82.23,82.27,82.23,82.26,22553.0,80.6324,80.6716,80.6324,80.6618,22553.0
2024-11-25 12:10:00,82.27,82.27,82.23,82.25,36418.0,80.6716,80.6716,80.6324,80.652,36418.0
2024-11-25 12:15:00,82.26,82.26,82.21,82.22,46431.0,80.6618,80.6618,80.6128,80.6226,46431.0
2024-11-25 12:20:00,82.22,82.26,82.21,82.25,33740.0,80.6226,80.6618,80.6128,80.652,33740.0
2024-11-25 12:25:00,82.25,82.26,82.16,82.18,29095.0,80.652,80.6618,80.5638,80.5834,29095.0
2024-11-25 12:30:00,82.18,82.21,82.14,82.2,21432.0,80.5834,80.6128,80.5442,80.603,21432.0
2024-11-25 12:35:00,82.2,82.21,82.17,82.2,35283.0,80.603,80.6128,80.5736,80.603,35283.0
2024-11-25 12:40:00,82.19,82.2,82.09,82.11,16793.0,80.5932,80.603,80.4951,80.5147,16793.0
2024-11-25 12:45:00,82.13,82.15,82.1,82.15,29627.0,80.5343,80.554,80.5049,80.554,29627.0
2024-11-25 12:50:00,82.16,82.19,82.16,82.17,23023.0,80.5638,80.5932,80.5638,80.5736,23023.0
2024-11-25 12:55:00,82.18,82.18,82.15,82.17,30334.0,80.5834,80.5834,80.554,80.5736,30334.0
2024-11-25 13:00:00,82.17,82.24,82.16,82.23,171280.0,80.5736,80.6422,80.5638,80.6324,171280.0
2024-11-25 13:05:00,82.23,82.26,82.22,82.25,31572.0,80.6324,80.6618,80.6226,80.652,31572.0
2024-11-25 13:10:00,82.25,82.3,82.24,82.3,25907.0,80.652,80.701,80.6422,80.701,25907.0
2024-11-25 13:15:00,82.3,82.31,82.25,82.25,32434.0,80.701,80.7108,80.652,80.652,32434.0
2024-11-25 13:20:00,82.25,82.26,82.21,82.26,25038.0,80.652,80.6618,80.6128,80.6618,25038.0
2024-11-25 13:25:00,82.26,82.34,82.26,82.32,39444.0,80.6618,80.7403,80.6618,80.7207,39444.0
2024-11-25 13:30:00,82.32,82.32,82.28,82.32,27839.0,80.7207,80.7207,80.6814,80.7207,27839.0
2024-11-25 13:35:00,82.31,82.36,82.3,82.36,18457.0,80.7108,80.7599,80.701,80.7599,18457.0
2024-11-25 13:40:00,82.36,82.39,82.33,82.36,21012.0,80.7599,80.7893,80.7305,80.7599,21012.0
2024-11-25 13:45:00,82.37,82.38,82.33,82.35,24520.0,80.7697,80.7795,80.7305,80.7501,24520.0
2024-11-25 13:50:00,82.36,82.38,82.34,82.34,25961.0,80.7599,80.7795,80.7403,80.7403,25961.0
2024-11-25 13:55:00,82.34,82.38,82.33,82.37,57708.0,80.7403,80.7795,80.7305,80.7697,57708.0
2024-11-25 14:00:00,82.36,82.37,82.28,82.29,37583.0,80.7599,80.7697,80.6814,80.6912,37583.0
2024-11-25 14:05:00,82.3,82.3,82.27,82.3,41087.0,80.701,80.701,80.6716,80.701,41087.0
2024-11-25 14:10:00,82.3,82.31,82.27,82.28,39184.0,80.701,80.7108,80.6716,80.6814,39184.0
2024-11-25 14:15:00,82.29,82.29,82.24,82.27,36629.0,80.6912,80.6912,80.6422,80.6716,36629.0
2024-11-25 14:20:00,82.26,82.28,82.22,82.23,37994.0,80.6618,80.6814,80.6226,80.6324,37994.0
2024-11-25 14:25:00,82.23,82.24,82.19,82.2,29864.0,80.6324,80.6422,80.5932,80.603,29864.0
2024-11-25 14:30:00,82.2,82.23,82.18,82.23,36856.0,80.603,80.6324,80.5834,80.6324,36856.0
2024-11-25 14:35:00,82.23,82.23,82.19,82.2,41655.0,80.6324,80.6324,80.5932,80.603,41655.0
2024-11-25 14:40:00,82.21,82.26,82.2,82.26,27564.0,80.6128,80.6618,80.603,80.6618,27564.0
2024-11-25 14:45:00,82.25,82.25,82.23,82.25,24057.0,80.652,80.652,80.6324,80.652,24057.0
2024-11-25 14:50:00,82.24,82.25,82.22,82.22,32031.0,80.6422,80.652,80.6226,80.6226,32031.0
2024-11-25 14:55:00,82.23,82.26,82.2,82.25,48884.0,80.6324,80.6618,80.603,80.652,48884.0
2024-11-25 15:00:00,82.25,82.26,82.23,82.26,31780.0,80.652,80.6618,80.6324,80.6618,31780.0
2024-11-25 15:05:00,82.26,82.29,82.25,82.29,57699.0,80.6618,80.6912,80.652,80.6912,57699.0
2024-11-25 15:10:00,82.29,82.3,82.24,82.25,72765.0,80.6912,80.701,80.6422,80.652,72765.0
2024-11-25 15:15:00,82.24,82.27,82.23,82.27,65190.0,80.6422,80.6716,80.6324,80.6716,65190.0
2024-11-25 15:20:00,82.26,82.26,82.22,82.25,81895.0,80.6618,80.6618,80.6226,80.652,81895.0
2024-11-25 15:25:00,82.25,82.28,82.22,82.25,80090.0,80.652,80.6814,80.6226,80.652,80090.0
2024-11-25 15:30:00,82.25,82.25,82.21,82.23,93773.0,80.652,80.652,80.6128,80.6324,93773.0
2024-11-25 15:35:00,82.23,82.25,82.2,82.22,343536.0,80.6324,80.652,80.603,80.6226,343536.0
2024-11-25 15:40:00,82.22,82.24,82.18,82.2,184556.0,80.6226,80.6422,80.5834,80.603,184556.0
2024-11-25 15:45:00,82.2,82.23,82.17,82.19,134945.0,80.603,80.6324,80.5736,80.5932,134945.0
2024-11-25 15:50:00,82.18,82.23,82.13,82.23,383824.0,80.5834,80.6324,80.5343,80.6324,383824.0
2024-11-25 15:55:00,82.23,82.29,82.22,82.27,1119339.0,80.6324,80.6912,80.6226,80.6716,1119339.0
2024-11-26 09:30:00,82.25,82.5,82.24,82.44,372216.0,80.652,80.8972,80.6422,80.8383,372216.0
2024-11-26 09:35:00,82.44,82.53,82.39,82.41,136455.0,80.8383,80.9266,80.7893,80.8089,136455.0
2024-11-26 09:40:00,82.41,82.54,82.4,82.41,198027.0,80.8089,80.9364,80.7991,80.8089,198027.0
2024-11-26 09:45:00,82.42,82.44,82.29,82.3,112398.0,80.8187,80.8383,80.6912,80.701,112398.0
2024-11-26 09:50:00,82.3,82.51,82.3,82.51,71392.0,80.701,80.907,80.701,80.907,71392.0
2024-11-26 09:55:00,82.5,82.52,82.41,82.43,64127.0,80.8972,80.9168,80.8089,80.8285,64127.0
2024-11-26 10:00:00,82.43,82.48,82.38,82.39,107933.0,80.8285,80.8775,80.7795,80.7893,107933.0
2024-11-26 10:05:00,82.39,82.39,82.27,82.31,40766.0,80.7893,80.7893,80.6716,80.7108,40766.0
2024-11-26 10:10:00,82.31,82.35,82.24,82.25,63691.0,80.7108,80.7501,80.6422,80.652,63691.0
2024-11-26 10:15:00,82.26,82.36,82.25,82.36,56138.0,80.6618,80.7599,80.652,80.7599,56138.0
2024-11-26 10:20:00,82.37,82.39,82.31,82.33,146166.0,80.7697,80.7893,80.7108,80.7305,146166.0
2024-11-26 10:25:00,82.33,82.34,82.29,82.33,60133.0,80.7305,80.7403,80.6912,80.7305,60133.0
2024-11-26 10:30:00,82.33,82.38,82.27,82.27,392683.0,80.7305,80.7795,80.6716,80.6716,392683.0
2024-11-26 10:35:00,82.27,82.31,82.27,82.27,101216.0,80.6716,80.7108,80.6716,80.6716,101216.0
2024-11-26 10:40:00,82.27,82.29,82.22,82.22,172051.0,80.6716,80.6912,80.6226,80.6226,172051.0
2024-11-26 10:45:00,82.21,82.22,82.14,82.16,59483.0,80.6128,80.6226,80.5442,80.5638,59483.0
2024-11-26 10:50:00,82.16,82.22,82.15,82.2,39571.0,80.5638,80.6226,80.554,80.603,39571.0
2024-11-26 10:55:00,82.2,82.22,82.18,82.2,86134.0,80.603,80.6226,80.5834,80.603,86134.0
2024-11-26 11:00:00,82.2,82.26,82.18,82.25,61899.0,80.603,80.6618,80.5834,80.652,61899.0
2024-11-26 11:05:00,82.24,82.26,82.22,82.25,35831.0,80.6422,80.6618,80.6226,80.652,35831.0
2024-11-26 11:10:00,82.26,82.29,82.24,82.28,41345.0,80.6618,80.6912,80.6422,80.6814,41345.0
2024-11-26 11:15:00,82.27,82.28,82.24,82.25,26331.0,80.6716,80.6814,80.6422,80.652,26331.0
2024-11-26 11:20:00,82.25,82.28,82.22,82.27,22089.0,80.652,80.6814,80.6226,80.6716,22089.0
2024-11-26 11:25:00,82.26,82.26,82.22,82.24,25124.0,80.6618,80.6618,80.6226,80.6422,25124.0
2024-11-26 11:30:00,82.24,82.28,82.23,82.28,27083.0,80.6422,80.6814,80.6324,80.6814,27083.0
2024-11-26 11:35:00,82.28,82.36,82.28,82.34,24818.0,80.6814,80.7599,80.6814,80.7403,24818.0
2024-11-26 11:40:00,82.34,82.36,82.32,82.34,203322.0,80.7403,80.7599,80.7207,80.7403,203322.0
2024-11-26 11:45:00,82.34,82.42,82.34,82.4,37457.0,80.7403,80.8187,80.7403,80.7991,37457.0
2024-11-26 11:50:00,82.4,82.43,82.38,82.42,41048.0,80.7991,80.8285,80.7795,80.8187,41048.0
2024-11-26 11:55:00,82.41,82.43,82.38,82.39,23750.0,80.8089,80.8285,80.7795,80.7893,23750.0
2024-11-26 12:00:00,82.4,82.4,82.37,82.39,33234.0,80.7991,80.7991,80.7697,80.7893,33234.0
2024-11-26 12:05:00,82.39,82.43,82.35,82.43,30143.0,80.7893,80.8285,80.7501,80.8285,30143.0
2024-11-26 12:10:00,82.43,82.48,82.43,82.46,34299.0,80.8285,80.8775,80.8285,80.8579,34299.0
2024-11-26 12:15:00,82.46,82.47,82.43,82.45,29419.0,80.8579,80.8677,80.8285,80.8481,29419.0
2024-11-26 12:20:00,82.45,82.45,82.36,82.36,18820.0,80.8481,80.8481,80.7599,80.7599,18820.0
2024-11-26 12:25:00,82.35,82.39,82.32,82.39,17068.0,80.7501,80.7893,80.7207,80.7893,17068.0
2024-11-26 12:30:00,82.39,82.41,82.37,82.39,27617.0,80.7893,80.8089,80.7697,80.7893,27617.0
2024-11-26 12:35:00,82.39,82.42,82.39,82.41,20299.0,80.7893,80.8187,80.7893,80.8089,20299.0
2024-11-26 12:40:00,82.41,82.44,82.39,82.42,14170.0,80.8089,80.8383,80.7893,80.8187,14170.0
2024-11-26 12:45:00,82.42,82.43,82.4,82.42,18587.0,80.8187,80.8285,80.7991,80.8187,18587.0
2024-11-26 12:50:00,82.42,82.46,82.42,82.44,11559.0,80.8187,80.8579,80.8187,80.8383,11559.0
2024-11-26 12:55:00,82.44,82.48,82.42,82.47,29113.0,80.8383,80.8775,80.8187,80.8677,29113.0
2024-11-26 13:00:00,82.47,82.5,82.47,82.5,17929.0,80.8677,80.8972,80.8677,80.8972,17929.0
2024-11-26 13:05:00,82.51,82.55,82.5,82.55,41983.0,80.907,80.9462,80.8972,80.9462,41983.0
2024-11-26 13:10:00,82.55,82.57,82.5,82.55,180221.0,80.9462,80.9658,80.8972,80.9462,180221.0
2024-11-26 13:15:00,82.55,82.57,82.53,82.55,25234.0,80.9462,80.9658,80.9266,80.9462,25234.0
2024-11-26 13:20:00,82.55,82.56,82.52,82.56,13388.0,80.9462,80.956,80.9168,80.956,13388.0
2024-11-26 13:25:00,82.56,82.56,82.49,82.5,9193.0,80.956,80.956,80.8874,80.8972,9193.0
2024-11-26 13:30:00,82.5,82.5,82.47,82.5,18933.0,80.8972,80.8972,80.8677,80.8972,18933.0
2024-11-26 13:35:00,82.5,82.54,82.48,82.51,10067.0,80.8972,80.9364,80.8775,80.907,10067.0
2024-11-26 13:40:00,82.51,82.53,82.5,82.52,19394.0,80.907,80.9266,80.8972,80.9168,19394.0
2024-11-26 13:45:00,82.52,82.53,82.5,82.53,11105.0,80.9168,80.9266,80.8972,80.9266,11105.0
2024-11-26 13:50:00,82.54,82.55,82.52,82.54,10603.0,80.9364,80.9462,80.9168,80.9364,10603.0
2024-11-26 13:55:00,82.55,82.56,82.53,82.55,26774.0,80.9462,80.956,80.9266,80.9462,26774.0
2024-11-26 14:00:00,82.55,82.58,82.54,82.57,17646.0,80.9462,80.9756,80.9364,80.9658,17646.0
2024-11-26 14:05:00,82.57,82.59,82.54,82.56,31486.0,80.9658,80.9854,80.9364,80.956,31486.0
2024-11-26 14:10:00,82.56,82.59,82.53,82.54,14010.0,80.956,80.9854,80.9266,80.9364,14010.0
2024-11-26 14:15:00,82.55,82.55,82.52,82.54,10749.0,80.9462,80.9462,80.9168,80.9364,10749.0
2024-11-26 14:20:00,82.54,82.59,82.54,82.58,18220.0,80.9364,80.9854,80.9364,80.9756,18220.0
2024-11-26 14:25:00,82.58,82.63,82.57,82.63,25166.0,80.9756,81.0246,80.9658,81.0246,25166.0
2024-11-26 14:30:00,82.63,82.65,82.62,82.64,25897.0,81.0246,81.0442,81.0148,81.0344,25897.0
2024-11-26 14:35:00,82.64,82.66,82.62,82.64,17364.0,81.0344,81.054,81.0148,81.0344,17364.0
2024-11-26 14:40:00,82.64,82.65,82.62,82.64,19412.0,81.0344,81.0442,81.0148,81.0344,19412.0
2024-11-26 14:45:00,82.63,82.66,82.63,82.65,36267.0,81.0246,81.054,81.0246,81.0442,36267.0
2024-11-26 14:50:00,82.65,82.67,82.64,82.67,12257.0,81.0442,81.0639,81.0344,81.0639,12257.0
2024-11-26 14:55:00,82.67,82.67,82.63,82.65,28956.0,81.0639,81.0639,81.0246,81.0442,28956.0
2024-11-26 15:00:00,82.64,82.65,82.6,82.63,40214.0,81.0344,81.0442,80.9952,81.0246,40214.0
2024-11-26 15:05:00,82.63,82.65,82.62,82.62,24877.0,81.0246,81.0442,81.0148,81.0148,24877.0
2024-11-26 15:10:00,82.62,82.66,82.61,82.65,95353.0,81.0148,81.054,81.005,81.0442,95353.0
2024-11-26 15:15:00,82.65,82.65,82.6,82.63,42494.0,81.0442,81.0442,80.9952,81.0246,42494.0
2024-11-26 15:20:00,82.63,82.65,82.58,82.59,44643.0,81.0246,81.0442,80.9756,80.9854,44643.0
2024-11-26 15:25:00,82.59,82.6,82.55,82.55,29219.0,80.9854,80.9952,80.9462,80.9462,29219.0
2024-11-26 15:30:00,82.56,82.64,82.54,82.63,55685.0,80.956,81.0344,80.9364,81.0246,55685.0
2024-11-26 15:35:00,82.64,82.66,82.63,82.65,56738.0,81.0344,81.054,81.0246,81.0442,56738.0
2024-11-26 15:40:00,82.65,82.68,82.62,82.63,233126.0,81.0442,81.0737,81.0148,81.0246,233126.0
2024-11-26 15:45:00,82.63,82.67,82.62,82.66,114161.0,81.0246,81.0639,81.0148,81.054,114161.0
2024-11-26 15:50:00,82.66,82.71,82.65,82.67,354544.0,81.054,81.1031,81.0442,81.0639,354544.0
2024-11-26 15:55:00,82.67,82.67,82.6,82.63,883366.0,81.0639,81.0639,80.9952,81.0246,883366.0
2024-11-27 09:30:00,83.0,83.1,82.9,83.05,286669.0,81.3874,81.4855,81.2894,81.4365,286669.0
2024-11-27 09:35:00,83.05,83.05,82.93,83.03,69322.0,81.4365,81.4365,81.3188,81.4169,69322.0
2024-11-27 09:40:00,83.01,83.03,82.88,82.88,72813.0,81.3972,81.4169,81.2698,81.2698,72813.0
2024-11-27 09:45:00,82.89,82.98,82.86,82.96,78694.0,81.2796,81.3678,81.2502,81.3482,78694.0
2024-11-27 09:50:00,82.95,82.98,82.91,82.95,56188.0,81.3384,81.3678,81.2992,81.3384,56188.0
2024-11-27 09:55:00,82.95,83.0,82.9,82.95,29298.0,81.3384,81.3874,81.2894,81.3384,29298.0
2024-11-27 10:00:00,82.94,83.01,82.92,82.94,43676.0,81.3286,81.3972,81.309,81.3286,43676.0
2024-11-27 10:05:00,82.94,82.97,82.85,82.91,57283.0,81.3286,81.358,81.2404,81.2992,57283.0
2024-11-27 10:10:00,82.91,83.0,82.9,83.0,22763.0,81.2992,81.3874,81.2894,81.3874,22763.0
2024-11-27 10:15:00,82.99,83.06,82.98,83.05,46186.0,81.3776,81.4463,81.3678,81.4365,46186.0
2024-11-27 10:20:00,83.04,83.11,83.03,83.1,40476.0,81.4267,81.4953,81.4169,81.4855,40476.0
2024-11-27 10:25:00,83.11,83.16,83.1,83.16,92381.0,81.4953,81.5443,81.4855,81.5443,92381.0
2024-11-27 10:30:00,83.16,83.2,83.13,83.18,181091.0,81.5443,81.5836,81.5149,81.5639,181091.0
2024-11-27 10:35:00,83.18,83.18,83.1,83.14,146080.0,81.5639,81.5639,81.4855,81.5247,146080.0
2024-11-27 10:40:00,83.14,83.24,83.13,83.17,201153.0,81.5247,81.6228,81.5149,81.5541,201153.0
2024-11-27 10:45:00,83.17,83.19,83.13,83.16,236265.0,81.5541,81.5738,81.5149,81.5443,236265.0
2024-11-27 10:50:00,83.16,83.16,83.12,83.15,56994.0,81.5443,81.5443,81.5051,81.5345,56994.0
2024-11-27 10:55:00,83.14,83.2,83.12,83.15,135209.0,81.5247,81.5836,81.5051,81.5345,135209.0
2024-11-27 11:00:00,83.14,83.14,83.08,83.11,31272.0,81.5247,81.5247,81.4659,81.4953,31272.0
2024-11-27 11:05:00,83.1,83.14,83.09,83.1,10636.0,81.4855,81.5247,81.4757,81.4855,10636.0
2024-11-27 11:10:00,83.11,83.14,83.1,83.11,10417.0,81.4953,81.5247,81.4855,81.4953,10417.0
2024-11-27 11:15:00,83.12,83.16,83.1,83.14,36232.0,81.5051,81.5443,81.4855,81.5247,36232.0
2024-11-27 11:20:00,83.14,83.17,83.13,83.15,34403.0,81.5247,81.5541,81.5149,81.5345,34403.0
2024-11-27 11:25:00,83.15,83.16,83.09,83.1,43987.0,81.5345,81.5443,81.4757,81.4855,43987.0
2024-11-27 11:30:00,83.11,83.13,83.07,83.13,36350.0,81.4953,81.5149,81.4561,81.5149,36350.0
2024-11-27 11:35:00,83.13,83.17,83.12,83.14,33701.0,81.5149,81.5541,81.5051,81.5247,33701.0
2024-11-27 11:40:00,83.13,83.13,83.09,83.09,26348.0,81.5149,81.5149,81.4757,81.4757,26348.0
2024-11-27 11:45:00,83.09,83.13,83.08,83.13,36817.0,81.4757,81.5149,81.4659,81.5149,36817.0
2024-11-27 11:50:00,83.12,83.13,83.1,83.11,29259.0,81.5051,81.5149,81.4855,81.4953,29259.0
2024-11-27 11:55:00,83.12,83.17,83.1,83.16,24057.0,81.5051,81.5541,81.4855,81.5443,24057.0
2024-11-27 12:00:00,83.16,83.24,83.16,83.17,49121.0,81.5443,81.6228,81.5443,81.5541,49121.0
2024-11-27 12:05:00,83.16,83.18,83.12,83.13,39033.0,81.5443,81.5639,81.5051,81.5149,39033.0
2024-11-27 12:10:00,83.13,83.15,83.12,83.15,14139.0,81.5149,81.5345,81.5051,81.5345,14139.0
2024-11-27 12:15:00,83.14,83.15,83.11,83.14,58749.0,81.5247,81.5345,81.4953,81.5247,58749.0
2024-11-27 12:20:00,83.14,83.14,83.09,83.09,76941.0,81.5247,81.5247,81.4757,81.4757,76941.0
2024-11-27 12:25:00,83.09,83.11,83.07,83.11,83251.0,81.4757,81.4953,81.4561,81.4953,83251.0
2024-11-27 12:30:00,83.11,83.11,83.07,83.11,145799.0,81.4953,81.4953,81.4561,81.4953,145799.0
2024-11-27 12:35:00,83.11,83.13,83.09,83.12,51275.0,81.4953,81.5149,81.4757,81.5051,51275.0
2024-11-27 12:40:00,83.13,83.13,83.09,83.1,22833.0,81.5149,81.5149,81.4757,81.4855,22833.0
2024-11-27 12:45:00,83.11,83.11,83.07,83.08,23802.0,81.4953,81.4953,81.4561,81.4659,23802.0
2024-11-27 12:50:00,83.08,83.12,83.08,83.11,26868.0,81.4659,81.5051,81.4659,81.4953,26868.0
2024-11-27 12:55:00,83.11,83.13,83.11,83.11,26818.0,81.4953,81.5149,81.4953,81.4953,26818.0
2024-11-27 13:00:00,83.12,83.12,83.09,83.09,23953.0,81.5051,81.5051,81.4757,81.4757,23953.0
2024-11-27 13:05:00,83.08,83.11,83.07,83.07,15630.0,81.4659,81.4953,81.4561,81.4561,15630.0
2024-11-27 13:10:00,83.08,83.08,83.04,83.05,32930.0,81.4659,81.4659,81.4267,81.4365,32930.0
2024-11-27 13:15:00,83.04,83.05,83.01,83.03,14404.0,81.4267,81.4365,81.3972,81.4169,14404.0
2024-11-27 13:20:00,83.02,83.02,82.99,83.0,10695.0,81.4071,81.4071,81.3776,81.3874,10695.0
2024-11-27 13:25:00,83.0,83.01,82.95,82.95,53374.0,81.3874,81.3972,81.3384,81.3384,53374.0
2024-11-27 13:30:00,82.95,82.95,82.93,82.93,19463.0,81.3384,81.3384,81.3188,81.3188,19463.0
2024-11-27 13:35:00,82.94,82.96,82.93,82.95,146423.0,81.3286,81.3482,81.3188,81.3384,146423.0
2024-11-27 13:40:00,82.95,82.96,82.93,82.95,13036.0,81.3384,81.3482,81.3188,81.3384,13036.0
2024-11-27 13:45:00,82.96,82.96,82.92,82.92,35900.0,81.3482,81.3482,81.309,81.309,35900.0
2024-11-27 13:50:00,82.92,82.97,82.92,82.95,21795.0,81.309,81.358,81.309,81.3384,21795.0
2024-11-27 13:55:00,82.95,82.97,82.94,82.95,60412.0,81.3384,81.358,81.3286,81.3384,60412.0
2024-11-27 14:00:00,82.95,82.95,82.92,82.94,33620.0,81.3384,81.3384,81.309,81.3286,33620.0
2024-11-27 14:05:00,82.93,82.94,82.87,82.9,41642.0,81.3188,81.3286,81.26,81.2894,41642.0
2024-11-27 14:10:00,82.89,82.9,82.87,82.88,20097.0,81.2796,81.2894,81.26,81.2698,20097.0
2024-11-27 14:15:00,82.87,82.91,82.86,82.9,24648.0,81.26,81.2992,81.2502,81.2894,24648.0
2024-11-27 14:20:00,82.9,82.91,82.86,82.89,18913.0,81.2894,81.2992,81.2502,81.2796,18913.0
2024-11-27 14:25:00,82.89,82.91,82.84,82.85,37277.0,81.2796,81.2992,81.2306,81.2404,37277.0
2024-11-27 14:30:00,82.84,82.87,82.83,82.87,14715.0,81.2306,81.26,81.2207,81.26,14715.0
2024-11-27 14:35:00,82.87,82.89,82.84,82.87,47700.0,81.26,81.2796,81.2306,81.26,47700.0
2024-11-27 14:40:00,82.88,82.9,82.87,82.89,20979.0,81.2698,81.2894,81.26,81.2796,20979.0
2024-11-27 14:45:00,82.89,82.89,82.85,82.86,31726.0,81.2796,81.2796,81.2404,81.2502,31726.0
2024-11-27 14:50:00,82.86,82.86,82.83,82.84,34253.0,81.2502,81.2502,81.2207,81.2306,34253.0
2024-11-27 14:55:00,82.84,82.86,82.8,82.81,61153.0,81.2306,81.2502,81.1913,81.2011,61153.0
2024-11-27 15:00:00,82.8,82.8,82.7,82.71,43773.0,81.1913,81.1913,81.0933,81.1031,43773.0
2024-11-27 15:05:00,82.7,82.74,82.7,82.74,148740.0,81.0933,81.1325,81.0933,81.1325,148740.0
2024-11-27 15:10:00,82.73,82.76,82.72,82.72,139071.0,81.1227,81.1521,81.1129,81.1129,139071.0
2024-11-27 15:15:00,82.72,82.73,82.7,82.73,47064.0,81.1129,81.1227,81.0933,81.1227,47064.0
2024-11-27 15:20:00,82.73,82.74,82.72,82.73,59779.0,81.1227,81.1325,81.1129,81.1227,59779.0
2024-11-27 15:25:00,82.73,82.74,82.7,82.72,52429.0,81.1227,81.1325,81.0933,81.1129,52429.0
2024-11-27 15:30:00,82.72,82.72,82.67,82.71,64357.0,81.1129,81.1129,81.0639,81.1031,64357.0
2024-11-27 15:35:00,82.7,82.71,82.66,82.67,48621.0,81.0933,81.1031,81.054,81.0639,48621.0
2024-11-27 15:40:00,82.67,82.7,82.64,82.7,123022.0,81.0639,81.0933,81.0344,81.0933,123022.0
2024-11-27 15:45:00,82.7,82.77,82.69,82.77,155062.0,81.0933,81.1619,81.0835,81.1619,155062.0
2024-11-27 15:50:00,82.76,82.85,82.75,82.81,351334.0,81.1521,81.2404,81.1423,81.2011,351334.0
2024-11-27 15:55:00,82.81,82.82,82.76,82.8,639650.0,81.2011,81.2109,81.1521,81.1913,639650.0
2024-11-29 09:30:00,82.78,82.94,82.67,82.94,255010.0,81.1717,81.3286,81.0639,81.3286,255010.0
2024-11-29 09:35:00,82.94,82.97,82.82,82.86,68230.0,81.3286,81.358,81.2109,81.2502,68230.0
2024-11-29 09:40:00,82.88,82.93,82.83,82.84,50203.0,81.2698,81.3188,81.2207,81.2306,50203.0
2024-11-29 09:45:00,82.84,82.91,82.82,82.89,64883.0,81.2306,81.2992,81.2109,81.2796,64883.0
2024-11-29 09:50:00,82.91,82.96,82.88,82.91,31161.0,81.2992,81.3482,81.2698,81.2992,31161.0
2024-11-29 09:55:00,82.92,82.96,82.87,82.89,51881.0,81.309,81.3482,81.26,81.2796,51881.0
2024-11-29 10:00:00,82.89,82.99,82.88,82.97,81648.0,81.2796,81.3776,81.2698,81.358,81648.0
2024-11-29 10:05:00,82.96,82.98,82.91,82.94,33846.0,81.3482,81.3678,81.2992,81.3286,33846.0
2024-11-29 10:10:00,82.95,82.98,82.93,82.95,166758.0,81.3384,81.3678,81.3188,81.3384,166758.0
2024-11-29 10:15:00,82.95,82.95,82.86,82.86,47195.0,81.3384,81.3384,81.2502,81.2502,47195.0
2024-11-29 10:20:00,82.86,82.91,82.83,82.91,85348.0,81.2502,81.2992,81.2207,81.2992,85348.0
2024-11-29 10:25:00,82.9,82.92,82.86,82.92,105977.0,81.2894,81.309,81.2502,81.309,105977.0
2024-11-29 10:30:00,82.92,82.95,82.88,82.89,70679.0,81.309,81.3384,81.2698,81.2796,70679.0
2024-11-29 10:35:00,82.89,82.93,82.87,82.9,27131.0,81.2796,81.3188,81.26,81.2894,27131.0
2024-11-29 10:40:00,82.91,82.91,82.83,82.87,110403.0,81.2992,81.2992,81.2207,81.26,110403.0
2024-11-29 10:45:00,82.86,82.88,82.84,82.87,24734.0,81.2502,81.2698,81.2306,81.26,24734.0
2024-11-29 10:50:00,82.87,82.87,82.83,82.86,25745.0,81.26,81.26,81.2207,81.2502,25745.0
2024-11-29 10:55:00,82.86,82.91,82.85,82.91,8842.0,81.2502,81.2992,81.2404,81.2992,8842.0
2024-11-29 11:00:00,82.91,82.92,82.85,82.89,89345.0,81.2992,81.309,81.2404,81.2796,89345.0
2024-11-29 11:05:00,82.89,82.96,82.88,82.95,56183.0,81.2796,81.3482,81.2698,81.3384,56183.0
2024-11-29 11:10:00,82.96,82.96,82.93,82.94,44877.0,81.3482,81.3482,81.3188,81.3286,44877.0
2024-11-29 11:15:00,82.94,82.98,82.93,82.96,38097.0,81.3286,81.3678,81.3188,81.3482,38097.0
2024-11-29 11:20:00,82.95,82.99,82.94,82.98,26411.0,81.3384,81.3776,81.3286,81.3678,26411.0
2024-11-29 11:25:00,82.99,83.05,82.99,83.03,101302.0,81.3776,81.4365,81.3776,81.4169,101302.0
2024-11-29 11:30:00,83.03,83.03,82.99,82.99,82800.0,81.4169,81.4169,81.3776,81.3776,82800.0
2024-11-29 11:35:00,82.98,83.02,82.97,82.99,34377.0,81.3678,81.4071,81.358,81.3776,34377.0
2024-11-29 11:40:00,83.0,83.04,83.0,83.04,29018.0,81.3874,81.4267,81.3874,81.4267,29018.0
2024-11-29 11:45:00,83.05,83.07,83.03,83.03,37672.0,81.4365,81.4561,81.4169,81.4169,37672.0
2024-11-29 11:50:00,83.04,83.05,83.02,83.02,49379.0,81.4267,81.4365,81.4071,81.4071,49379.0
2024-11-29 11:55:00,83.02,83.06,83.02,83.04,34280.0,81.4071,81.4463,81.4071,81.4267,34280.0
2024-11-29 12:00:00,83.05,83.09,83.04,83.08,31920.0,81.4365,81.4757,81.4267,81.4659,31920.0
2024-11-29 12:05:00,83.08,83.14,83.08,83.13,31369.0,81.4659,81.5247,81.4659,81.5149,31369.0
2024-11-29 12:10:00,83.13,83.17,83.11,83.16,18457.0,81.5149,81.5541,81.4953,81.5443,18457.0
2024-11-29 12:15:00,83.16,83.18,83.14,83.17,20837.0,81.5443,81.5639,81.5247,81.5541,20837.0
2024-11-29 12:20:00,83.18,83.2,83.17,83.17,58023.0,81.5639,81.5836,81.5541,81.5541,58023.0
2024-11-29 12:25:00,83.17,83.19,83.13,83.14,133025.0,81.5541,81.5738,81.5149,81.5247,133025.0
2024-11-29 12:30:00,83.14,83.18,83.14,83.17,65028.0,81.5247,81.5639,81.5247,81.5541,65028.0
2024-11-29 12:35:00,83.17,83.22,83.17,83.22,66618.0,81.5541,81.6032,81.5541,81.6032,66618.0
2024-11-29 12:40:00,83.22,83.25,83.2,83.25,91416.0,81.6032,81.6326,81.5836,81.6326,91416.0
2024-11-29 12:45:00,83.25,83.3,83.24,83.27,144269.0,81.6326,81.6816,81.6228,81.6522,144269.0
2024-11-29 12:50:00,83.27,83.27,83.16,83.18,153094.0,81.6522,81.6522,81.5443,81.5639,153094.0
2024-11-29 12:55:00,83.19,83.26,83.15,83.21,615675.0,81.5738,81.6424,81.5345,81.5934,615675.0
2024-12-02 09:30:00,83.08,83.15,82.84,82.86,441835.0,81.4659,81.5345,81.2306,81.2502,441835.0
2024-12-02 09:35:00,82.87,82.87,82.61,82.66,181851.0,81.26,81.26,81.005,81.054,181851.0
2024-12-02 09:40:00,82.66,82.7,82.59,82.6,215491.0,81.054,81.0933,80.9854,80.9952,215491.0
2024-12-02 09:45:00,82.61,82.64,82.52,82.55,311793.0,81.005,81.0344,80.9168,80.9462,311793.0
2024-12-02 09:50:00,82.55,82.61,82.52,82.58,307917.0,80.9462,81.005,80.9168,80.9756,307917.0
2024-12-02 09:55:00,82.58,82.69,82.58,82.68,81642.0,80.9756,81.0835,80.9756,81.0737,81642.0
2024-12-02 10:00:00,82.68,82.75,82.67,82.72,124384.0,81.0737,81.1423,81.0639,81.1129,124384.0
2024-12-02 10:05:00,82.72,82.72,82.62,82.71,64787.0,81.1129,81.1129,81.0148,81.1031,64787.0
2024-12-02 10:10:00,82.7,82.73,82.65,82.68,156005.0,81.0933,81.1227,81.0442,81.0737,156005.0
2024-12-02 10:15:00,82.67,82.72,82.65,82.69,71728.0,81.0639,81.1129,81.0442,81.0835,71728.0
2024-12-02 10:20:00,82.69,82.73,82.67,82.73,54263.0,81.0835,81.1227,81.0639,81.1227,54263.0
2024-12-02 10:25:00,82.73,82.78,82.68,82.77,177728.0,81.1227,81.1717,81.0737,81.1619,177728.0
2024-12-02 10:30:00,82.77,82.8,82.71,82.77,75925.0,81.1619,81.1913,81.1031,81.1619,75925.0
2024-12-02 10:35:00,82.76,82.91,82.76,82.91,104576.0,81.1521,81.2992,81.1521,81.2992,104576.0
2024-12-02 10:40:00,82.91,82.94,82.88,82.92,76414.0,81.2992,81.3286,81.2698,81.309,76414.0
2024-12-02 10:45:00,82.92,82.98,82.89,82.97,54114.0,81.309,81.3678,81.2796,81.358,54114.0
2024-12-02 10:50:00,82.97,82.98,82.91,82.92,64531.0,81.358,81.3678,81.2992,81.309,64531.0
2024-12-02 10:55:00,82.91,82.92,82.88,82.9,60273.0,81.2992,81.309,81.2698,81.2894,60273.0
2024-12-02 11:00:00,82.91,82.91,82.86,82.87,83875.0,81.2992,81.2992,81.2502,81.26,83875.0
2024-12-02 11:05:00,82.87,82.91,82.86,82.89,27475.0,81.26,81.2992,81.2502,81.2796,27475.0
2024-12-02 11:10:00,82.89,82.97,82.88,82.97,35270.0,81.2796,81.358,81.2698,81.358,35270.0
2024-12-02 11:15:00,82.98,83.01,82.93,82.96,43186.0,81.3678,81.3972,81.3188,81.3482,43186.0
2024-12-02 11:20:00,82.97,83.01,82.94,83.01,26230.0,81.358,81.3972,81.3286,81.3972,26230.0
2024-12-02 11:25:00,83.01,83.05,82.99,83.02,59818.0,81.3972,81.4365,81.3776,81.4071,59818.0
2024-12-02 11:30:00,83.01,83.05,82.99,83.0,35942.0,81.3972,81.4365,81.3776,81.3874,35942.0
2024-12-02 11:35:00,83.01,83.03,82.93,82.95,44529.0,81.3972,81.4169,81.3188,81.3384,44529.0
2024-12-02 11:40:00,82.95,82.99,82.94,82.96,31988.0,81.3384,81.3776,81.3286,81.3482,31988.0
2024-12-02 11:45:00,82.96,82.98,82.92,82.93,28085.0,81.3482,81.3678,81.309,81.3188,28085.0
2024-12-02 11:50:00,82.94,82.94,82.89,82.9,22232.0,81.3286,81.3286,81.2796,81.2894,22232.0
2024-12-02 11:55:00,82.89,82.93,82.87,82.92,23997.0,81.2796,81.3188,81.26,81.309,23997.0
2024-12-02 12:00:00,82.92,82.93,82.88,82.88,19857.0,81.309,81.3188,81.2698,81.2698,19857.0
2024-12-02 12:05:00,82.89,82.91,82.87,82.87,18607.0,81.2796,81.2992,81.26,81.26,18607.0
2024-12-02 12:10:00,82.88,82.88,82.79,82.81,309546.0,81.2698,81.2698,81.1815,81.2011,309546.0
2024-12-02 12:15:00,82.8,82.83,82.77,82.78,70143.0,81.1913,81.2207,81.1619,81.1717,70143.0
2024-12-02 12:20:00,82.79,82.8,82.75,82.77,90673.0,81.1815,81.1913,81.1423,81.1619,90673.0
2024-12-02 12:25:00,82.77,82.79,82.73,82.77,58993.0,81.1619,81.1815,81.1227,81.1619,58993.0
2024-12-02 12:30:00,82.77,82.8,82.75,82.76,43794.0,81.1619,81.1913,81.1423,81.1521,43794.0
2024-12-02 12:35:00,82.77,82.79,82.76,82.78,46836.0,81.1619,81.1815,81.1521,81.1717,46836.0
2024-12-02 12:40:00,82.77,82.79,82.74,82.76,122058.0,81.1619,81.1815,81.1325,81.1521,122058.0
2024-12-02 12:45:00,82.76,82.78,82.75,82.77,22945.0,81.1521,81.1717,81.1423,81.1619,22945.0
2024-12-02 12:50:00,82.78,82.81,82.76,82.81,21928.0,81.1717,81.2011,81.1521,81.2011,21928.0
2024-12-02 12:55:00,82.81,82.82,82.78,82.79,66000.0,81.2011,81.2109,81.1717,81.1815,66000.0
2024-12-02 13:00:00,82.79,82.84,82.77,82.83,33678.0,81.1815,81.2306,81.1619,81.2207,33678.0
2024-12-02 13:05:00,82.84,82.87,82.82,82.87,81177.0,81.2306,81.26,81.2109,81.26,81177.0
2024-12-02 13:10:00,82.87,82.87,82.84,82.87,77818.0,81.26,81.26,81.2306,81.26,77818.0
2024-12-02 13:15:00,82.87,82.93,82.86,82.92,40261.0,81.26,81.3188,81.2502,81.309,40261.0
2024-12-02 13:20:00,82.92,82.96,82.89,82.95,36138.0,81.309,81.3482,81.2796,81.3384,36138.0
2024-12-02 13:25:00,82.95,83.0,82.94,82.98,51836.0,81.3384,81.3874,81.3286,81.3678,51836.0
2024-12-02 13:30:00,82.98,83.01,82.98,83.01,37962.0,81.3678,81.3972,81.3678,81.3972,37962.0
2024-12-02 13:35:00,83.0,83.01,82.97,82.98,43823.0,81.3874,81.3972,81.358,81.3678,43823.0
2024-12-02 13:40:00,82.97,82.99,82.94,82.97,129589.0,81.358,81.3776,81.3286,81.358,129589.0
2024-12-02 13:45:00,82.96,82.98,82.94,82.95,40647.0,81.3482,81.3678,81.3286,81.3384,40647.0
2024-12-02 13:50:00,82.95,82.96,82.93,82.95,138526.0,81.3384,81.3482,81.3188,81.3384,138526.0
2024-12-02 13:55:00,82.95,82.98,82.95,82.96,32439.0,81.3384,81.3678,81.3384,81.3482,32439.0
2024-12-02 14:00:00,82.96,82.98,82.95,82.97,20695.0,81.3482,81.3678,81.3384,81.358,20695.0
2024-12-02 14:05:00,82.96,83.03,82.96,83.03,30342.0,81.3482,81.4169,81.3482,81.4169,30342.0
2024-12-02 14:10:00,83.03,83.04,83.02,83.03,54525.0,81.4169,81.4267,81.4071,81.4169,54525.0
2024-12-02 14:15:00,83.03,83.04,82.99,83.01,39639.0,81.4169,81.4267,81.3776,81.3972,39639.0
2024-12-02 14:20:00,83.0,83.01,82.96,82.98,31949.0,81.3874,81.3972,81.3482,81.3678,31949.0
2024-12-02 14:25:00,82.98,83.05,82.98,83.04,248851.0,81.3678,81.4365,81.3678,81.4267,248851.0
2024-12-02 14:30:00,83.03,83.04,82.98,82.99,92154.0,81.4169,81.4267,81.3678,81.3776,92154.0
2024-12-02 14:35:00,83.0,83.04,82.99,83.02,147952.0,81.3874,81.4267,81.3776,81.4071,147952.0
2024-12-02 14:40:00,83.02,83.03,83.01,83.03,21354.0,81.4071,81.4169,81.3972,81.4169,21354.0
2024-12-02 14:45:00,83.02,83.05,83.02,83.04,68411.0,81.4071,81.4365,81.4071,81.4267,68411.0
2024-12-02 14:50:00,83.05,83.08,83.02,83.03,51898.0,81.4365,81.4659,81.4071,81.4169,51898.0
2024-12-02 14:55:00,83.03,83.06,83.01,83.05,88546.0,81.4169,81.4463,81.3972,81.4365,88546.0
2024-12-02 15:00:00,83.04,83.06,83.01,83.04,76777.0,81.4267,81.4463,81.3972,81.4267,76777.0
2024-12-02 15:05:00,83.04,83.05,83.01,83.03,54181.0,81.4267,81.4365,81.3972,81.4169,54181.0
2024-12-02 15:10:00,83.03,83.04,83.0,83.03,71624.0,81.4169,81.4267,81.3874,81.4169,71624.0
2024-12-02 15:15:00,83.04,83.06,83.03,83.05,68836.0,81.4267,81.4463,81.4169,81.4365,68836.0
2024-12-02 15:20:00,83.05,83.07,83.04,83.05,83795.0,81.4365,81.4561,81.4267,81.4365,83795.0
2024-12-02 15:25:00,83.06,83.07,83.04,83.06,74381.0,81.4463,81.4561,81.4267,81.4463,74381.0
2024-12-02 15:30:00,83.05,83.1,83.04,83.09,135108.0,81.4365,81.4855,81.4267,81.4757,135108.0
2024-12-02 15:35:00,83.08,83.11,83.04,83.05,87151.0,81.4659,81.4953,81.4267,81.4365,87151.0
2024-12-02 15:40:00,83.06,83.09,83.05,83.06,148944.0,81.4463,81.4757,81.4365,81.4463,148944.0
2024-12-02 15:45:00,83.06,83.08,83.04,83.08,190312.0,81.4463,81.4659,81.4267,81.4659,190312.0
2024-12-02 15:50:00,83.07,83.22,83.07,83.17,301950.0,81.4561,81.6032,81.4561,81.5541,301950.0
2024-12-02 15:55:00,83.17,83.17,83.08,83.12,1329624.0,81.5541,81.5541,81.4659,81.5051,1329624.0
2024-12-03 09:30:00,83.05,83.11,82.84,82.85,366565.0,81.4365,81.4953,81.2306,81.2404,366565.0
2024-12-03 09:35:00,82.85,82.85,82.62,82.65,151037.0,81.2404,81.2404,81.0148,81.0442,151037.0
2024-12-03 09:40:00,82.65,82.7,82.62,82.62,128085.0,81.0442,81.0933,81.0148,81.0148,128085.0
2024-12-03 09:45:00,82.62,82.71,82.55,82.65,127603.0,81.0148,81.1031,80.9462,81.0442,127603.0
2024-12-03 09:50:00,82.65,82.75,82.65,82.66,103479.0,81.0442,81.1423,81.0442,81.054,103479.0
2024-12-03 09:55:00,82.65,82.71,82.61,82.71,126728.0,81.0442,81.1031,81.005,81.1031,126728.0
2024-12-03 10:00:00,82.72,82.83,82.68,82.79,112755.0,81.1129,81.2207,81.0737,81.1815,112755.0
2024-12-03 10:05:00,82.78,82.78,82.69,82.75,64326.0,81.1717,81.1717,81.0835,81.1423,64326.0
2024-12-03 10:10:00,82.75,82.76,82.65,82.67,44179.0,81.1423,81.1521,81.0442,81.0639,44179.0
2024-12-03 10:15:00,82.66,82.7,82.63,82.67,39086.0,81.054,81.0933,81.0246,81.0639,39086.0
2024-12-03 10:20:00,82.67,82.7,82.64,82.69,65934.0,81.0639,81.0933,81.0344,81.0835,65934.0
2024-12-03 10:25:00,82.68,82.76,82.66,82.74,46706.0,81.0737,81.1521,81.054,81.1325,46706.0
2024-12-03 10:30:00,82.73,82.73,82.64,82.65,89522.0,81.1227,81.1227,81.0344,81.0442,89522.0
2024-12-03 10:35:00,82.64,82.74,82.63,82.72,58900.0,81.0344,81.1325,81.0246,81.1129,58900.0
2024-12-03 10:40:00,82.73,82.75,82.68,82.72,55393.0,81.1227,81.1423,81.0737,81.1129,55393.0
2024-12-03 10:45:00,82.73,82.76,82.7,82.75,84596.0,81.1227,81.1521,81.0933,81.1423,84596.0
2024-12-03 10:50:00,82.75,82.84,82.75,82.81,72373.0,81.1423,81.2306,81.1423,81.2011,72373.0
2024-12-03 10:55:00,82.81,82.81,82.72,82.75,177626.0,81.2011,81.2011,81.1129,81.1423,177626.0
2024-12-03 11:00:00,82.75,82.78,82.71,82.72,289350.0,81.1423,81.1717,81.1031,81.1129,289350.0
2024-12-03 11:05:00,82.71,82.71,82.66,82.66,91713.0,81.1031,81.1031,81.054,81.054,91713.0
2024-12-03 11:10:00,82.67,82.67,82.61,82.63,116993.0,81.0639,81.0639,81.005,81.0246,116993.0
2024-12-03 11:15:00,82.63,82.66,82.54,82.55,84067.0,81.0246,81.054,80.9364,80.9462,84067.0
2024-12-03 11:20:00,82.55,82.58,82.54,82.58,104825.0,80.9462,80.9756,80.9364,80.9756,104825.0
2024-12-03 11:25:00,82.58,82.64,82.56,82.63,67509.0,80.9756,81.0344,80.956,81.0246,67509.0
2024-12-03 11:30:00,82.63,82.72,82.63,82.72,74025.0,81.0246,81.1129,81.0246,81.1129,74025.0
2024-12-03 11:35:00,82.71,82.72,82.69,82.7,89362.0,81.1031,81.1129,81.0835,81.0933,89362.0
2024-12-03 11:40:00,82.7,82.72,82.69,82.72,31748.0,81.0933,81.1129,81.0835,81.1129,31748.0
2024-12-03 11:45:00,82.72,82.76,82.69,82.76,82683.0,81.1129,81.1521,81.0835,81.1521,82683.0
2024-12-03 11:50:00,82.75,82.76,82.69,82.7,31458.0,81.1423,81.1521,81.0835,81.0933,31458.0
2024-12-03 11:55:00,82.7,82.75,82.69,82.75,18201.0,81.0933,81.1423,81.0835,81.1423,18201.0
2024-12-03 12:00:00,82.75,82.76,82.7,82.7,29684.0,81.1423,81.1521,81.0933,81.0933,29684.0
2024-12-03 12:05:00,82.71,82.79,82.71,82.79,22367.0,81.1031,81.1815,81.1031,81.1815,22367.0
2024-12-03 12:10:00,82.79,82.81,82.77,82.81,24086.0,81.1815,81.2011,81.1619,81.2011,24086.0
2024-12-03 12:15:00,82.81,82.82,82.79,82.81,33007.0,81.2011,81.2109,81.1815,81.2011,33007.0
2024-12-03 12:20:00,82.81,82.83,82.79,82.81,51330.0,81.2011,81.2207,81.1815,81.2011,51330.0
2024-12-03 12:25:00,82.81,82.86,82.81,82.86,54353.0,81.2011,81.2502,81.2011,81.2502,54353.0
2024-12-03 12:30:00,82.87,82.93,82.86,82.92,38470.0,81.26,81.3188,81.2502,81.309,38470.0
2024-12-03 12:35:00,82.92,82.94,82.89,82.91,48952.0,81.309,81.3286,81.2796,81.2992,48952.0
2024-12-03 12:40:00,82.91,82.92,82.88,82.91,35497.0,81.2992,81.309,81.2698,81.2992,35497.0
2024-12-03 12:45:00,82.91,82.91,82.85,82.86,51002.0,81.2992,81.2992,81.2404,81.2502,51002.0
2024-12-03 12:50:00,82.86,82.9,82.85,82.87,40848.0,81.2502,81.2894,81.2404,81.26,40848.0
2024-12-03 12:55:00,82.87,82.87,82.73,82.77,71419.0,81.26,81.26,81.1227,81.1619,71419.0
2024-12-03 13:00:00,82.77,82.8,82.68,82.8,126247.0,81.1619,81.1913,81.0737,81.1913,126247.0
2024-12-03 13:05:00,82.8,82.84,82.79,82.83,313085.0,81.1913,81.2306,81.1815,81.2207,313085.0
2024-12-03 13:10:00,82.83,82.85,82.8,82.84,37633.0,81.2207,81.2404,81.1913,81.2306,37633.0
2024-12-03 13:15:00,82.84,82.86,82.83,82.84,53078.0,81.2306,81.2502,81.2207,81.2306,53078.0
2024-12-03 13:20:00,82.85,82.87,82.82,82.84,55911.0,81.2404,81.26,81.2109,81.2306,55911.0
2024-12-03 13:25:00,82.85,82.89,82.84,82.87,139768.0,81.2404,81.2796,81.2306,81.26,139768.0
2024-12-03 13:30:00,82.87,82.9,82.85,82.89,190711.0,81.26,81.2894,81.2404,81.2796,190711.0
2024-12-03 13:35:00,82.9,82.94,82.88,82.94,163302.0,81.2894,81.3286,81.2698,81.3286,163302.0
2024-12-03 13:40:00,82.93,82.94,82.9,82.91,64794.0,81.3188,81.3286,81.2894,81.2992,64794.0
2024-12-03 13:45:00,82.9,82.95,82.9,82.93,51059.0,81.2894,81.3384,81.2894,81.3188,51059.0
2024-12-03 13:50:00,82.93,82.93,82.87,82.88,44767.0,81.3188,81.3188,81.26,81.2698,44767.0
2024-12-03 13:55:00,82.87,82.89,82.85,82.88,37708.0,81.26,81.2796,81.2404,81.2698,37708.0
2024-12-03 14:00:00,82.87,82.88,82.81,82.84,44386.0,81.26,81.2698,81.2011,81.2306,44386.0
2024-12-03 14:05:00,82.83,82.87,82.83,82.84,35276.0,81.2207,81.26,81.2207,81.2306,35276.0
2024-12-03 14:10:00,82.83,82.86,82.82,82.86,253548.0,81.2207,81.2502,81.2109,81.2502,253548.0
2024-12-03 14:15:00,82.85,82.88,82.84,82.88,44337.0,81.2404,81.2698,81.2306,81.2698,44337.0
2024-12-03 14:20:00,82.88,82.88,82.84,82.86,83206.0,81.2698,81.2698,81.2306,81.2502,83206.0
2024-12-03 14:25:00,82.86,82.88,82.83,82.87,42901.0,81.2502,81.2698,81.2207,81.26,42901.0
2024-12-03 14:30:00,82.87,82.9,82.87,82.9,72319.0,81.26,81.2894,81.26,81.2894,72319.0
2024-12-03 14:35:00,82.9,82.9,82.85,82.86,78703.0,81.2894,81.2894,81.2404,81.2502,78703.0
2024-12-03 14:40:00,82.87,82.88,82.84,82.84,56470.0,81.26,81.2698,81.2306,81.2306,56470.0
2024-12-03 14:45:00,82.85,82.86,82.84,82.84,37466.0,81.2404,81.2502,81.2306,81.2306,37466.0
2024-12-03 14:50:00,82.84,82.88,82.84,82.88,35442.0,81.2306,81.2698,81.2306,81.2698,35442.0
2024-12-03 14:55:00,82.88,82.9,82.87,82.89,146062.0,81.2698,81.2894,81.26,81.2796,146062.0
2024-12-03 15:00:00,82.88,82.89,82.84,82.88,70858.0,81.2698,81.2796,81.2306,81.2698,70858.0
2024-12-03 15:05:00,82.89,82.89,82.86,82.88,59946.0,81.2796,81.2796,81.2502,81.2698,59946.0
2024-12-03 15:10:00,82.88,82.9,82.88,82.89,161266.0,81.2698,81.2894,81.2698,81.2796,161266.0
2024-12-03 15:15:00,82.89,82.9,82.88,82.9,91648.0,81.2796,81.2894,81.2698,81.2894,91648.0
2024-12-03 15:20:00,82.9,82.9,82.84,82.84,97105.0,81.2894,81.2894,81.2306,81.2306,97105.0
2024-12-03 15:25:00,82.84,82.86,82.83,82.85,143068.0,81.2306,81.2502,81.2207,81.2404,143068.0
2024-12-03 15:30:00,82.84,82.85,82.79,82.83,180274.0,81.2306,81.2404,81.1815,81.2207,180274.0
2024-12-03 15:35:00,82.83,82.84,82.8,82.83,132620.0,81.2207,81.2306,81.1913,81.2207,132620.0
2024-12-03 15:40:00,82.83,82.84,82.77,82.78,250898.0,81.2207,81.2306,81.1619,81.1717,250898.0
2024-12-03 15:45:00,82.78,82.82,82.76,82.79,146266.0,81.1717,81.2109,81.1521,81.1815,146266.0
2024-12-03 15:50:00,82.8,82.8,82.73,82.77,401735.0,81.1913,81.1913,81.1227,81.1619,401735.0
2024-12-03 15:55:00,82.77,82.77,82.65,82.68,1410903.0,81.1619,81.1619,81.0442,81.0737,1410903.0
2024-12-04 09:30:00,82.47,82.58,82.18,82.35,451438.0,80.8677,80.9756,80.5834,80.7501,451438.0
2024-12-04 09:35:00,82.33,82.36,82.25,82.35,173337.0,80.7305,80.7599,80.652,80.7501,173337.0
2024-12-04 09:40:00,82.34,82.34,82.14,82.16,115048.0,80.7403,80.7403,80.5442,80.5638,115048.0
2024-12-04 09:45:00,82.18,82.26,82.11,82.15,86012.0,80.5834,80.6618,80.5147,80.554,86012.0
2024-12-04 09:50:00,82.15,82.19,82.11,82.16,96831.0,80.554,80.5932,80.5147,80.5638,96831.0
2024-12-04 09:55:00,82.16,82.26,82.15,82.22,50473.0,80.5638,80.6618,80.554,80.6226,50473.0
2024-12-04 10:00:00,82.22,82.22,82.12,82.12,52199.0,80.6226,80.6226,80.5245,80.5245,52199.0
2024-12-04 10:05:00,82.12,82.16,82.05,82.13,42567.0,80.5245,80.5638,80.4559,80.5343,42567.0
2024-12-04 10:10:00,82.12,82.15,82.04,82.08,36440.0,80.5245,80.554,80.4461,80.4853,36440.0
2024-12-04 10:15:00,82.08,82.17,82.07,82.13,29454.0,80.4853,80.5736,80.4755,80.5343,29454.0
2024-12-04 10:20:00,82.13,82.18,82.09,82.17,87758.0,80.5343,80.5834,80.4951,80.5736,87758.0
2024-12-04 10:25:00,82.17,82.19,82.12,82.16,31862.0,80.5736,80.5932,80.5245,80.5638,31862.0
2024-12-04 10:30:00,82.17,82.19,82.1,82.12,142340.0,80.5736,80.5932,80.5049,80.5245,142340.0
2024-12-04 10:35:00,82.12,82.16,82.1,82.13,91005.0,80.5245,80.5638,80.5049,80.5343,91005.0
2024-12-04 10:40:00,82.14,82.18,82.12,82.17,37716.0,80.5442,80.5834,80.5245,80.5736,37716.0
2024-12-04 10:45:00,82.17,82.18,82.13,82.17,108865.0,80.5736,80.5834,80.5343,80.5736,108865.0
2024-12-04 10:50:00,82.17,82.19,82.14,82.16,48591.0,80.5736,80.5932,80.5442,80.5638,48591.0
2024-12-04 10:55:00,82.17,82.24,82.17,82.24,19357.0,80.5736,80.6422,80.5736,80.6422,19357.0
2024-12-04 11:00:00,82.25,82.28,82.19,82.27,45830.0,80.652,80.6814,80.5932,80.6716,45830.0
2024-12-04 11:05:00,82.27,82.28,82.23,82.26,46724.0,80.6716,80.6814,80.6324,80.6618,46724.0
2024-12-04 11:10:00,82.27,82.32,82.26,82.29,36392.0,80.6716,80.7207,80.6618,80.6912,36392.0
2024-12-04 11:15:00,82.29,82.38,82.28,82.35,61993.0,80.6912,80.7795,80.6814,80.7501,61993.0
2024-12-04 11:20:00,82.35,82.41,82.35,82.41,110278.0,80.7501,80.8089,80.7501,80.8089,110278.0
2024-12-04 11:25:00,82.41,82.43,82.37,82.37,40346.0,80.8089,80.8285,80.7697,80.7697,40346.0
2024-12-04 11:30:00,82.38,82.42,82.35,82.41,61803.0,80.7795,80.8187,80.7501,80.8089,61803.0
2024-12-04 11:35:00,82.41,82.41,82.36,82.39,34291.0,80.8089,80.8089,80.7599,80.7893,34291.0
2024-12-04 11:40:00,82.38,82.42,82.36,82.4,28786.0,80.7795,80.8187,80.7599,80.7991,28786.0
2024-12-04 11:45:00,82.4,82.41,82.37,82.37,26845.0,80.7991,80.8089,80.7697,80.7697,26845.0
2024-12-04 11:50:00,82.37,82.45,82.36,82.44,36271.0,80.7697,80.8481,80.7599,80.8383,36271.0
2024-12-04 11:55:00,82.44,82.44,82.39,82.41,11183.0,80.8383,80.8383,80.7893,80.8089,11183.0
2024-12-04 12:00:00,82.41,82.42,82.35,82.36,14005.0,80.8089,80.8187,80.7501,80.7599,14005.0
2024-12-04 12:05:00,82.36,82.43,82.35,82.39,23372.0,80.7599,80.8285,80.7501,80.7893,23372.0
2024-12-04 12:10:00,82.4,82.41,82.37,82.38,10622.0,80.7991,80.8089,80.7697,80.7795,10622.0
2024-12-04 12:15:00,82.38,82.4,82.34,82.34,10629.0,80.7795,80.7991,80.7403,80.7403,10629.0
2024-12-04 12:20:00,82.33,82.36,82.3,82.3,29417.0,80.7305,80.7599,80.701,80.701,29417.0
2024-12-04 12:25:00,82.31,82.34,82.31,82.32,19728.0,80.7108,80.7403,80.7108,80.7207,19728.0
2024-12-04 12:30:00,82.31,82.35,82.3,82.35,15647.0,80.7108,80.7501,80.701,80.7501,15647.0
2024-12-04 12:35:00,82.35,82.36,82.34,82.36,21199.0,80.7501,80.7599,80.7403,80.7599,21199.0
2024-12-04 12:40:00,82.36,82.38,82.34,82.37,21906.0,80.7599,80.7795,80.7403,80.7697,21906.0
2024-12-04 12:45:00,82.36,82.38,82.34,82.36,32456.0,80.7599,80.7795,80.7403,80.7599,32456.0
2024-12-04 12:50:00,82.36,82.37,82.33,82.34,40039.0,80.7599,80.7697,80.7305,80.7403,40039.0
2024-12-04 12:55:00,82.34,82.36,82.31,82.32,35337.0,80.7403,80.7599,80.7108,80.7207,35337.0
2024-12-04 13:00:00,82.33,82.33,82.24,82.25,59153.0,80.7305,80.7305,80.6422,80.652,59153.0
2024-12-04 13:05:00,82.24,82.27,82.21,82.23,85265.0,80.6422,80.6716,80.6128,80.6324,85265.0
2024-12-04 13:10:00,82.24,82.33,82.24,82.33,244053.0,80.6422,80.7305,80.6422,80.7305,244053.0
2024-12-04 13:15:00,82.33,82.34,82.29,82.31,51046.0,80.7305,80.7403,80.6912,80.7108,51046.0
2024-12-04 13:20:00,82.3,82.32,82.29,82.29,22644.0,80.701,80.7207,80.6912,80.6912,22644.0
2024-12-04 13:25:00,82.29,82.3,82.27,82.3,149878.0,80.6912,80.701,80.6716,80.701,149878.0
2024-12-04 13:30:00,82.29,82.29,82.2,82.2,94213.0,80.6912,80.6912,80.603,80.603,94213.0
2024-12-04 13:35:00,82.2,82.29,82.19,82.28,99959.0,80.603,80.6912,80.5932,80.6814,99959.0
2024-12-04 13:40:00,82.28,82.31,82.25,82.27,65946.0,80.6814,80.7108,80.652,80.6716,65946.0
2024-12-04 13:45:00,82.28,82.31,82.27,82.31,99697.0,80.6814,80.7108,80.6716,80.7108,99697.0
2024-12-04 13:50:00,82.3,82.32,82.29,82.31,52550.0,80.701,80.7207,80.6912,80.7108,52550.0
2024-12-04 13:55:00,82.32,82.34,82.29,82.29,50165.0,80.7207,80.7403,80.6912,80.6912,50165.0
2024-12-04 14:00:00,82.28,82.29,82.26,82.28,71058.0,80.6814,80.6912,80.6618,80.6814,71058.0
2024-12-04 14:05:00,82.28,82.32,82.27,82.29,271392.0,80.6814,80.7207,80.6716,80.6912,271392.0
2024-12-04 14:10:00,82.3,82.36,82.29,82.34,257143.0,80.701,80.7599,80.6912,80.7403,257143.0
2024-12-04 14:15:00,82.34,82.36,82.31,82.33,198771.0,80.7403,80.7599,80.7108,80.7305,198771.0
2024-12-04 14:20:00,82.34,82.39,82.34,82.38,328114.0,80.7403,80.7893,80.7403,80.7795,328114.0
2024-12-04 14:25:00,82.39,82.4,82.32,82.34,162578.0,80.7893,80.7991,80.7207,80.7403,162578.0
2024-12-04 14:30:00,82.34,82.35,82.32,82.34,43682.0,80.7403,80.7501,80.7207,80.7403,43682.0
2024-12-04 14:35:00,82.34,82.35,82.31,82.31,48731.0,80.7403,80.7501,80.7108,80.7108,48731.0
2024-12-04 14:40:00,82.31,82.32,82.25,82.27,64375.0,80.7108,80.7207,80.652,80.6716,64375.0
2024-12-04 14:45:00,82.28,82.3,82.26,82.27,50679.0,80.6814,80.701,80.6618,80.6716,50679.0
2024-12-04 14:50:00,82.27,82.3,82.26,82.28,73835.0,80.6716,80.701,80.6618,80.6814,73835.0
2024-12-04 14:55:00,82.28,82.31,82.27,82.3,73693.0,80.6814,80.7108,80.6716,80.701,73693.0
2024-12-04 15:00:00,82.3,82.34,82.3,82.31,64731.0,80.701,80.7403,80.701,80.7108,64731.0
2024-12-04 15:05:00,82.32,82.36,82.31,82.34,98222.0,80.7207,80.7599,80.7108,80.7403,98222.0
2024-12-04 15:10:00,82.34,82.39,82.34,82.35,52790.0,80.7403,80.7893,80.7403,80.7501,52790.0
2024-12-04 15:15:00,82.34,82.36,82.31,82.31,125272.0,80.7403,80.7599,80.7108,80.7108,125272.0
2024-12-04 15:20:00,82.31,82.34,82.31,82.32,117384.0,80.7108,80.7403,80.7108,80.7207,117384.0
2024-12-04 15:25:00,82.31,82.36,82.31,82.33,164172.0,80.7108,80.7599,80.7108,80.7305,164172.0
2024-12-04 15:30:00,82.33,82.33,82.29,82.32,135751.0,80.7305,80.7305,80.6912,80.7207,135751.0
2024-12-04 15:35:00,82.31,82.35,82.3,82.34,136295.0,80.7108,80.7501,80.701,80.7403,136295.0
2024-12-04 15:40:00,82.34,82.35,82.3,82.3,130793.0,80.7403,80.7501,80.701,80.701,130793.0
2024-12-04 15:45:00,82.3,82.37,82.29,82.37,344642.0,80.701,80.7697,80.6912,80.7697,344642.0
2024-12-04 15:50:00,82.36,82.42,82.35,82.39,367631.0,80.7599,80.8187,80.7501,80.7893,367631.0
2024-12-04 15:55:00,82.4,82.47,82.36,82.46,1463942.0,80.7991,80.8677,80.7599,80.8579,1463942.0
2024-12-05 09:30:00,82.55,82.65,82.41,82.5,482752.0,80.9462,81.0442,80.8089,80.8972,482752.0
2024-12-05 09:35:00,82.51,82.56,82.45,82.54,158411.0,80.907,80.956,80.8481,80.9364,158411.0
2024-12-05 09:40:00,82.55,82.58,82.47,82.47,60026.0,80.9462,80.9756,80.8677,80.8677,60026.0
2024-12-05 09:45:00,82.47,82.5,82.39,82.41,191180.0,80.8677,80.8972,80.7893,80.8089,191180.0
2024-12-05 09:50:00,82.4,82.45,82.34,82.38,93204.0,80.7991,80.8481,80.7403,80.7795,93204.0
2024-12-05 09:55:00,82.38,82.47,82.35,82.47,60403.0,80.7795,80.8677,80.7501,80.8677,60403.0
2024-12-05 10:00:00,82.47,82.51,82.4,82.5,98662.0,80.8677,80.907,80.7991,80.8972,98662.0
2024-12-05 10:05:00,82.5,82.6,82.5,82.54,111925.0,80.8972,80.9952,80.8972,80.9364,111925.0
2024-12-05 10:10:00,82.54,82.56,82.46,82.49,202921.0,80.9364,80.956,80.8579,80.8874,202921.0
2024-12-05 10:15:00,82.5,82.52,82.43,82.44,42487.0,80.8972,80.9168,80.8285,80.8383,42487.0
2024-12-05 10:20:00,82.43,82.49,82.37,82.39,53163.0,80.8285,80.8874,80.7697,80.7893,53163.0
2024-12-05 10:25:00,82.39,82.43,82.35,82.37,81673.0,80.7893,80.8285,80.7501,80.7697,81673.0
2024-12-05 10:30:00,82.37,82.44,82.32,82.44,50134.0,80.7697,80.8383,80.7207,80.8383,50134.0
2024-12-05 10:35:00,82.42,82.48,82.42,82.47,51783.0,80.8187,80.8775,80.8187,80.8677,51783.0
2024-12-05 10:40:00,82.46,82.53,82.42,82.53,51020.0,80.8579,80.9266,80.8187,80.9266,51020.0
2024-12-05 10:45:00,82.52,82.63,82.52,82.63,82193.0,80.9168,81.0246,80.9168,81.0246,82193.0
2024-12-05 10:50:00,82.63,82.67,82.59,82.6,72302.0,81.0246,81.0639,80.9854,80.9952,72302.0
2024-12-05 10:55:00,82.59,82.63,82.57,82.63,42947.0,80.9854,81.0246,80.9658,81.0246,42947.0
2024-12-05 11:00:00,82.63,82.65,82.55,82.55,34729.0,81.0246,81.0442,80.9462,80.9462,34729.0
2024-12-05 11:05:00,82.56,82.59,82.54,82.57,37780.0,80.956,80.9854,80.9364,80.9658,37780.0
2024-12-05 11:10:00,82.57,82.57,82.49,82.53,53369.0,80.9658,80.9658,80.8874,80.9266,53369.0
2024-12-05 11:15:00,82.54,82.59,82.52,82.53,26530.0,80.9364,80.9854,80.9168,80.9266,26530.0
2024-12-05 11:20:00,82.53,82.55,82.51,82.54,47936.0,80.9266,80.9462,80.907,80.9364,47936.0
2024-12-05 11:25:00,82.54,82.59,82.53,82.57,33394.0,80.9364,80.9854,80.9266,80.9658,33394.0
2024-12-05 11:30:00,82.58,82.6,82.56,82.59,19670.0,80.9756,80.9952,80.956,80.9854,19670.0
2024-12-05 11:35:00,82.59,82.61,82.56,82.61,25752.0,80.9854,81.005,80.956,81.005,25752.0
2024-12-05 11:40:00,82.61,82.62,82.54,82.54,13944.0,81.005,81.0148,80.9364,80.9364,13944.0
2024-12-05 11:45:00,82.55,82.57,82.52,82.53,32616.0,80.9462,80.9658,80.9168,80.9266,32616.0
2024-12-05 11:50:00,82.53,82.55,82.52,82.54,15831.0,80.9266,80.9462,80.9168,80.9364,15831.0
2024-12-05 11:55:00,82.55,82.56,82.51,82.56,39418.0,80.9462,80.956,80.907,80.956,39418.0
2024-12-05 12:00:00,82.55,82.61,82.54,82.59,62321.0,80.9462,81.005,80.9364,80.9854,62321.0
2024-12-05 12:05:00,82.59,82.6,82.55,82.56,36896.0,80.9854,80.9952,80.9462,80.956,36896.0
2024-12-05 12:10:00,82.56,82.57,82.52,82.54,36658.0,80.956,80.9658,80.9168,80.9364,36658.0
2024-12-05 12:15:00,82.54,82.58,82.52,82.53,53979.0,80.9364,80.9756,80.9168,80.9266,53979.0
2024-12-05 12:20:00,82.53,82.58,82.51,82.58,47712.0,80.9266,80.9756,80.907,80.9756,47712.0
2024-12-05 12:25:00,82.58,82.62,82.56,82.62,23551.0,80.9756,81.0148,80.956,81.0148,23551.0
2024-12-05 12:30:00,82.61,82.64,82.6,82.64,33739.0,81.005,81.0344,80.9952,81.0344,33739.0
2024-12-05 12:35:00,82.64,82.66,82.63,82.65,44936.0,81.0344,81.054,81.0246,81.0442,44936.0
2024-12-05 12:40:00,82.65,82.72,82.65,82.71,56879.0,81.0442,81.1129,81.0442,81.1031,56879.0
2024-12-05 12:45:00,82.7,82.75,82.7,82.73,31342.0,81.0933,81.1423,81.0933,81.1227,31342.0
2024-12-05 12:50:00,82.73,82.78,82.72,82.77,41202.0,81.1227,81.1717,81.1129,81.1619,41202.0
2024-12-05 12:55:00,82.77,82.78,82.73,82.76,38289.0,81.1619,81.1717,81.1227,81.1521,38289.0
2024-12-05 13:00:00,82.75,82.77,82.74,82.76,121250.0,81.1423,81.1619,81.1325,81.1521,121250.0
2024-12-05 13:05:00,82.76,82.78,82.74,82.75,66536.0,81.1521,81.1717,81.1325,81.1423,66536.0
2024-12-05 13:10:00,82.75,82.8,82.74,82.79,30553.0,81.1423,81.1913,81.1325,81.1815,30553.0
2024-12-05 13:15:00,82.79,82.84,82.78,82.84,130160.0,81.1815,81.2306,81.1717,81.2306,130160.0
2024-12-05 13:20:00,82.84,82.84,82.76,82.77,58863.0,81.2306,81.2306,81.1521,81.1619,58863.0
2024-12-05 13:25:00,82.77,82.84,82.75,82.82,87023.0,81.1619,81.2306,81.1423,81.2109,87023.0
2024-12-05 13:30:00,82.81,82.81,82.76,82.77,48189.0,81.2011,81.2011,81.1521,81.1619,48189.0
2024-12-05 13:35:00,82.77,82.81,82.76,82.8,47977.0,81.1619,81.2011,81.1521,81.1913,47977.0
2024-12-05 13:40:00,82.8,82.85,82.79,82.84,34225.0,81.1913,81.2404,81.1815,81.2306,34225.0
2024-12-05 13:45:00,82.84,82.9,82.83,82.89,39269.0,81.2306,81.2894,81.2207,81.2796,39269.0
2024-12-05 13:50:00,82.9,82.91,82.87,82.89,32142.0,81.2894,81.2992,81.26,81.2796,32142.0
2024-12-05 13:55:00,82.89,82.9,82.86,82.88,50122.0,81.2796,81.2894,81.2502,81.2698,50122.0
2024-12-05 14:00:00,82.88,82.88,82.82,82.82,31008.0,81.2698,81.2698,81.2109,81.2109,31008.0
2024-12-05 14:05:00,82.82,82.87,82.82,82.86,181807.0,81.2109,81.26,81.2109,81.2502,181807.0
2024-12-05 14:10:00,82.86,82.86,82.79,82.79,89197.0,81.2502,81.2502,81.1815,81.1815,89197.0
2024-12-05 14:15:00,82.79,82.83,82.74,82.76,108731.0,81.1815,81.2207,81.1325,81.1521,108731.0
2024-12-05 14:20:00,82.76,82.79,82.75,82.79,59792.0,81.1521,81.1815,81.1423,81.1815,59792.0
2024-12-05 14:25:00,82.79,82.81,82.76,82.77,74394.0,81.1815,81.2011,81.1521,81.1619,74394.0
2024-12-05 14:30:00,82.76,82.8,82.75,82.77,185439.0,81.1521,81.1913,81.1423,81.1619,185439.0
2024-12-05 14:35:00,82.77,82.81,82.76,82.79,45865.0,81.1619,81.2011,81.1521,81.1815,45865.0
2024-12-05 14:40:00,82.79,82.79,82.76,82.78,24617.0,81.1815,81.1815,81.1521,81.1717,24617.0
2024-12-05 14:45:00,82.78,82.81,82.76,82.8,46468.0,81.1717,81.2011,81.1521,81.1913,46468.0
2024-12-05 14:50:00,82.8,82.83,82.79,82.81,27576.0,81.1913,81.2207,81.1815,81.2011,27576.0
2024-12-05 14:55:00,82.82,82.83,82.78,82.79,71382.0,81.2109,81.2207,81.1717,81.1815,71382.0
2024-12-05 15:00:00,82.78,82.78,82.76,82.77,49817.0,81.1717,81.1717,81.1521,81.1619,49817.0
2024-12-05 15:05:00,82.77,82.79,82.75,82.79,51074.0,81.1619,81.1815,81.1423,81.1815,51074.0
2024-12-05 15:10:00,82.79,82.79,82.76,82.77,49987.0,81.1815,81.1815,81.1521,81.1619,49987.0
2024-12-05 15:15:00,82.77,82.79,82.74,82.76,78552.0,81.1619,81.1815,81.1325,81.1521,78552.0
2024-12-05 15:20:00,82.77,82.79,82.75,82.77,61275.0,81.1619,81.1815,81.1423,81.1619,61275.0
2024-12-05 15:25:00,82.76,82.82,82.76,82.81,85748.0,81.1521,81.2109,81.1521,81.2011,85748.0
2024-12-05 15:30:00,82.81,82.88,82.81,82.87,121090.0,81.2011,81.2698,81.2011,81.26,121090.0
2024-12-05 15:35:00,82.88,82.91,82.86,82.91,106699.0,81.2698,81.2992,81.2502,81.2992,106699.0
2024-12-05 15:40:00,82.91,82.91,82.86,82.89,164151.0,81.2992,81.2992,81.2502,81.2796,164151.0
2024-12-05 15:45:00,82.89,82.95,82.88,82.92,274240.0,81.2796,81.3384,81.2698,81.309,274240.0
2024-12-05 15:50:00,82.93,82.93,82.78,82.8,360127.0,81.3188,81.3188,81.1717,81.1913,360127.0
2024-12-05 15:55:00,82.8,82.82,82.72,82.79,1779163.0,81.1913,81.2109,81.1129,81.1815,1779163.0
2024-12-06 09:30:00,82.81,83.21,82.81,83.11,380675.0,81.2011,81.5934,81.2011,81.4953,380675.0
2024-12-06 09:35:00,83.12,83.25,83.07,83.23,192176.0,81.5051,81.6326,81.4561,81.613,192176.0
2024-12-06 09:40:00,83.22,83.24,83.07,83.11,107861.0,81.6032,81.6228,81.4561,81.4953,107861.0
2024-12-06 09:45:00,83.09,83.17,83.08,83.12,104754.0,81.4757,81.5541,81.4659,81.5051,104754.0
2024-12-06 09:50:00,83.12,83.27,83.11,83.25,493254.0,81.5051,81.6522,81.4953,81.6326,493254.0
2024-12-06 09:55:00,83.24,83.29,83.21,83.24,106215.0,81.6228,81.6718,81.5934,81.6228,106215.0
2024-12-06 10:00:00,83.24,83.25,83.13,83.18,133333.0,81.6228,81.6326,81.5149,81.5639,133333.0
2024-12-06 10:05:00,83.18,83.24,83.15,83.16,61152.0,81.5639,81.6228,81.5345,81.5443,61152.0
2024-12-06 10:10:00,83.16,83.19,83.05,83.07,98769.0,81.5443,81.5738,81.4365,81.4561,98769.0
2024-12-06 10:15:00,83.07,83.11,83.03,83.05,65783.0,81.4561,81.4953,81.4169,81.4365,65783.0
2024-12-06 10:20:00,83.04,83.1,83.04,83.09,49028.0,81.4267,81.4855,81.4267,81.4757,49028.0
2024-12-06 10:25:00,83.09,83.13,83.07,83.12,70628.0,81.4757,81.5149,81.4561,81.5051,70628.0
2024-12-06 10:30:00,83.11,83.11,83.03,83.04,79280.0,81.4953,81.4953,81.4169,81.4267,79280.0
2024-12-06 10:35:00,83.04,83.1,83.03,83.06,86736.0,81.4267,81.4855,81.4169,81.4463,86736.0
2024-12-06 10:40:00,83.06,83.08,83.01,83.05,56394.0,81.4463,81.4659,81.3972,81.4365,56394.0
2024-12-06 10:45:00,83.05,83.06,83.0,83.01,41122.0,81.4365,81.4463,81.3874,81.3972,41122.0
2024-12-06 10:50:00,83.02,83.09,83.0,83.08,33726.0,81.4071,81.4757,81.3874,81.4659,33726.0
2024-12-06 10:55:00,83.08,83.1,83.06,83.09,48293.0,81.4659,81.4855,81.4463,81.4757,48293.0
2024-12-06 11:00:00,83.08,83.08,83.0,83.02,32657.0,81.4659,81.4659,81.3874,81.4071,32657.0
2024-12-06 11:05:00,83.02,83.06,82.99,83.0,40233.0,81.4071,81.4463,81.3776,81.3874,40233.0
2024-12-06 11:10:00,83.0,83.01,82.96,82.97,36080.0,81.3874,81.3972,81.3482,81.358,36080.0
2024-12-06 11:15:00,82.97,82.99,82.95,82.96,51283.0,81.358,81.3776,81.3384,81.3482,51283.0
2024-12-06 11:20:00,82.96,82.97,82.85,82.86,61321.0,81.3482,81.358,81.2404,81.2502,61321.0
2024-12-06 11:25:00,82.86,82.9,82.84,82.87,40270.0,81.2502,81.2894,81.2306,81.26,40270.0
2024-12-06 11:30:00,82.86,82.9,82.83,82.86,33221.0,81.2502,81.2894,81.2207,81.2502,33221.0
2024-12-06 11:35:00,82.87,82.92,82.87,82.91,31655.0,81.26,81.309,81.26,81.2992,31655.0
2024-12-06 11:40:00,82.91,82.93,82.9,82.93,33086.0,81.2992,81.3188,81.2894,81.3188,33086.0
2024-12-06 11:45:00,82.93,82.94,82.9,82.94,33327.0,81.3188,81.3286,81.2894,81.3286,33327.0
2024-12-06 11:50:00,82.94,82.98,82.93,82.97,44505.0,81.3286,81.3678,81.3188,81.358,44505.0
2024-12-06 11:55:00,82.98,82.98,82.89,82.9,46996.0,81.3678,81.3678,81.2796,81.2894,46996.0
2024-12-06 12:00:00,82.89,82.9,82.82,82.84,41472.0,81.2796,81.2894,81.2109,81.2306,41472.0
2024-12-06 12:05:00,82.83,82.84,82.76,82.76,69019.0,81.2207,81.2306,81.1521,81.1521,69019.0
2024-12-06 12:10:00,82.76,82.77,82.71,82.73,38048.0,81.1521,81.1619,81.1031,81.1227,38048.0
2024-12-06 12:15:00,82.73,82.77,82.72,82.77,37524.0,81.1227,81.1619,81.1129,81.1619,37524.0
2024-12-06 12:20:00,82.78,82.8,82.75,82.77,39552.0,81.1717,81.1913,81.1423,81.1619,39552.0
2024-12-06 12:25:00,82.77,82.81,82.77,82.8,25426.0,81.1619,81.2011,81.1619,81.1913,25426.0
2024-12-06 12:30:00,82.8,82.83,82.78,82.79,28145.0,81.1913,81.2207,81.1717,81.1815,28145.0
2024-12-06 12:35:00,82.79,82.82,82.79,82.81,36935.0,81.1815,81.2109,81.1815,81.2011,36935.0
2024-12-06 12:40:00,82.81,82.82,82.78,82.81,53669.0,81.2011,81.2109,81.1717,81.2011,53669.0
2024-12-06 12:45:00,82.81,82.82,82.78,82.8,88571.0,81.2011,81.2109,81.1717,81.1913,88571.0
2024-12-06 12:50:00,82.81,82.86,82.79,82.86,32249.0,81.2011,81.2502,81.1815,81.2502,32249.0
2024-12-06 12:55:00,82.87,82.9,82.85,82.88,35417.0,81.26,81.2894,81.2404,81.2698,35417.0
2024-12-06 13:00:00,82.88,82.91,82.87,82.89,53099.0,81.2698,81.2992,81.26,81.2796,53099.0
2024-12-06 13:05:00,82.9,82.95,82.88,82.94,49738.0,81.2894,81.3384,81.2698,81.3286,49738.0
2024-12-06 13:10:00,82.95,82.95,82.88,82.9,35454.0,81.3384,81.3384,81.2698,81.2894,35454.0
2024-12-06 13:15:00,82.91,82.91,82.87,82.88,24629.0,81.2992,81.2992,81.26,81.2698,24629.0
2024-12-06 13:20:00,82.89,82.9,82.83,82.84,22280.0,81.2796,81.2894,81.2207,81.2306,22280.0
2024-12-06 13:25:00,82.84,82.86,82.82,82.83,51693.0,81.2306,81.2502,81.2109,81.2207,51693.0
2024-12-06 13:30:00,82.83,82.84,82.79,82.8,43275.0,81.2207,81.2306,81.1815,81.1913,43275.0
2024-12-06 13:35:00,82.8,82.84,82.79,82.81,24570.0,81.1913,81.2306,81.1815,81.2011,24570.0
2024-12-06 13:40:00,82.81,82.82,82.78,82.8,30979.0,81.2011,81.2109,81.1717,81.1913,30979.0
2024-12-06 13:45:00,82.8,82.83,82.78,82.78,31186.0,81.1913,81.2207,81.1717,81.1717,31186.0
2024-12-06 13:50:00,82.79,82.81,82.77,82.8,30229.0,81.1815,81.2011,81.1619,81.1913,30229.0
2024-12-06 13:55:00,82.79,82.82,82.79,82.79,28320.0,81.1815,81.2109,81.1815,81.1815,28320.0
2024-12-06 14:00:00,82.79,82.81,82.74,82.74,28445.0,81.1815,81.2011,81.1325,81.1325,28445.0
2024-12-06 14:05:00,82.73,82.75,82.7,82.7,20342.0,81.1227,81.1423,81.0933,81.0933,20342.0
2024-12-06 14:10:00,82.7,82.71,82.64,82.66,91695.0,81.0933,81.1031,81.0344,81.054,91695.0
2024-12-06 14:15:00,82.66,82.66,82.63,82.65,69415.0,81.054,81.054,81.0246,81.0442,69415.0
2024-12-06 14:20:00,82.65,82.67,82.6,82.6,73073.0,81.0442,81.0639,80.9952,80.9952,73073.0
2024-12-06 14:25:00,82.6,82.63,82.6,82.62,96758.0,80.9952,81.0246,80.9952,81.0148,96758.0
2024-12-06 14:30:00,82.62,82.63,82.6,82.61,40598.0,81.0148,81.0246,80.9952,81.005,40598.0
2024-12-06 14:35:00,82.61,82.63,82.58,82.58,46386.0,81.005,81.0246,80.9756,80.9756,46386.0
2024-12-06 14:40:00,82.59,82.63,82.58,82.61,84174.0,80.9854,81.0246,80.9756,81.005,84174.0
2024-12-06 14:45:00,82.61,82.63,82.6,82.62,60004.0,81.005,81.0246,80.9952,81.0148,60004.0
2024-12-06 14:50:00,82.62,82.63,82.6,82.6,31460.0,81.0148,81.0246,80.9952,80.9952,31460.0
2024-12-06 14:55:00,82.61,82.63,82.59,82.61,73025.0,81.005,81.0246,80.9854,81.005,73025.0
2024-12-06 15:00:00,82.61,82.61,82.59,82.59,40940.0,81.005,81.005,80.9854,80.9854,40940.0
2024-12-06 15:05:00,82.59,82.64,82.59,82.61,55650.0,80.9854,81.0344,80.9854,81.005,55650.0
2024-12-06 15:10:00,82.61,82.63,82.6,82.62,36105.0,81.005,81.0246,80.9952,81.0148,36105.0
2024-12-06 15:15:00,82.63,82.64,82.6,82.62,36423.0,81.0246,81.0344,80.9952,81.0148,36423.0
2024-12-06 15:20:00,82.62,82.63,82.59,82.59,49958.0,81.0148,81.0246,80.9854,80.9854,49958.0
2024-12-06 15:25:00,82.6,82.6,82.57,82.59,76504.0,80.9952,80.9952,80.9658,80.9854,76504.0
2024-12-06 15:30:00,82.59,82.6,82.53,82.55,76525.0,80.9854,80.9952,80.9266,80.9462,76525.0
2024-12-06 15:35:00,82.55,82.55,82.49,82.49,134616.0,80.9462,80.9462,80.8874,80.8874,134616.0
2024-12-06 15:40:00,82.5,82.5,82.45,82.48,104131.0,80.8972,80.8972,80.8481,80.8775,104131.0
2024-12-06 15:45:00,82.47,82.52,82.47,82.5,82259.0,80.8677,80.9168,80.8677,80.8972,82259.0
2024-12-06 15:50:00,82.49,82.5,82.43,82.45,226700.0,80.8874,80.8972,80.8285,80.8481,226700.0
2024-12-06 15:55:00,82.45,82.47,82.39,82.39,493489.0,80.8481,80.8677,80.7893,80.7893,493489.0
2024-12-09 09:30:00,82.5,82.63,82.41,82.61,380988.0,80.8972,81.0246,80.8089,81.005,380988.0
2024-12-09 09:35:00,82.62,82.63,82.41,82.43,285338.0,81.0148,81.0246,80.8089,80.8285,285338.0
2024-12-09 09:40:00,82.43,82.46,82.21,82.23,117074.0,80.8285,80.8579,80.6128,80.6324,117074.0
2024-12-09 09:45:00,82.23,82.26,82.15,82.16,102739.0,80.6324,80.6618,80.554,80.5638,102739.0
2024-12-09 09:50:00,82.16,82.18,82.02,82.04,94393.0,80.5638,80.5834,80.4265,80.4461,94393.0
2024-12-09 09:55:00,82.04,82.14,82.03,82.12,116438.0,80.4461,80.5442,80.4363,80.5245,116438.0
2024-12-09 10:00:00,82.13,82.18,82.03,82.06,301725.0,80.5343,80.5834,80.4363,80.4657,301725.0
2024-12-09 10:05:00,82.05,82.16,82.04,82.1,800190.0,80.4559,80.5638,80.4461,80.5049,800190.0
2024-12-09 10:10:00,82.1,82.36,82.08,82.21,750266.0,80.5049,80.7599,80.4853,80.6128,750266.0
2024-12-09 10:15:00,82.2,82.31,82.16,82.31,315317.0,80.603,80.7108,80.5638,80.7108,315317.0
2024-12-09 10:20:00,82.31,82.39,82.28,82.36,192429.0,80.7108,80.7893,80.6814,80.7599,192429.0
2024-12-09 10:25:00,82.36,82.56,82.33,82.54,133665.0,80.7599,80.956,80.7305,80.9364,133665.0
2024-12-09 10:30:00,82.53,82.66,82.49,82.66,96062.0,80.9266,81.054,80.8874,81.054,96062.0
2024-12-09 10:35:00,82.67,82.86,82.67,82.81,100011.0,81.0639,81.2502,81.0639,81.2011,100011.0
2024-12-09 10:40:00,82.82,82.88,82.74,82.77,94963.0,81.2109,81.2698,81.1325,81.1619,94963.0
2024-12-09 10:45:00,82.77,82.78,82.64,82.66,85641.0,81.1619,81.1717,81.0344,81.054,85641.0
2024-12-09 10:50:00,82.66,82.67,82.6,82.63,45596.0,81.054,81.0639,80.9952,81.0246,45596.0
2024-12-09 10:55:00,82.63,82.66,82.58,82.62,65142.0,81.0246,81.054,80.9756,81.0148,65142.0
2024-12-09 11:00:00,82.62,82.69,82.57,82.69,124747.0,81.0148,81.0835,80.9658,81.0835,124747.0
2024-12-09 11:05:00,82.71,82.71,82.63,82.68,24343.0,81.1031,81.1031,81.0246,81.0737,24343.0
2024-12-09 11:10:00,82.67,82.71,82.55,82.56,79544.0,81.0639,81.1031,80.9462,80.956,79544.0
2024-12-09 11:15:00,82.56,82.61,82.51,82.53,108733.0,80.956,81.005,80.907,80.9266,108733.0
2024-12-09 11:20:00,82.53,82.55,82.49,82.5,155078.0,80.9266,80.9462,80.8874,80.8972,155078.0
2024-12-09 11:25:00,82.5,82.51,82.46,82.49,213067.0,80.8972,80.907,80.8579,80.8874,213067.0
2024-12-09 11:30:00,82.48,82.5,82.44,82.45,31606.0,80.8775,80.8972,80.8383,80.8481,31606.0
2024-12-09 11:35:00,82.45,82.47,82.41,82.42,26290.0,80.8481,80.8677,80.8089,80.8187,26290.0
2024-12-09 11:40:00,82.41,82.43,82.37,82.38,141181.0,80.8089,80.8285,80.7697,80.7795,141181.0
2024-12-09 11:45:00,82.37,82.46,82.35,82.43,34701.0,80.7697,80.8579,80.7501,80.8285,34701.0
2024-12-09 11:50:00,82.42,82.47,82.42,82.45,20697.0,80.8187,80.8677,80.8187,80.8481,20697.0
2024-12-09 11:55:00,82.45,82.49,82.45,82.48,23749.0,80.8481,80.8874,80.8481,80.8775,23749.0
2024-12-09 12:00:00,82.48,82.51,82.44,82.44,92562.0,80.8775,80.907,80.8383,80.8383,92562.0
2024-12-09 12:05:00,82.43,82.44,82.41,82.41,91565.0,80.8285,80.8383,80.8089,80.8089,91565.0
2024-12-09 12:10:00,82.41,82.48,82.4,82.42,19434.0,80.8089,80.8775,80.7991,80.8187,19434.0
2024-12-09 12:15:00,82.42,82.54,82.42,82.54,47553.0,80.8187,80.9364,80.8187,80.9364,47553.0
2024-12-09 12:20:00,82.54,82.54,82.48,82.51,54250.0,80.9364,80.9364,80.8775,80.907,54250.0
2024-12-09 12:25:00,82.52,82.56,82.52,82.55,30592.0,80.9168,80.956,80.9168,80.9462,30592.0
2024-12-09 12:30:00,82.54,82.56,82.51,82.52,28642.0,80.9364,80.956,80.907,80.9168,28642.0
2024-12-09 12:35:00,82.51,82.59,82.51,82.59,22072.0,80.907,80.9854,80.907,80.9854,22072.0
2024-12-09 12:40:00,82.59,82.62,82.58,82.61,234141.0,80.9854,81.0148,80.9756,81.005,234141.0
2024-12-09 12:45:00,82.6,82.64,82.59,82.61,308898.0,80.9952,81.0344,80.9854,81.005,308898.0
2024-12-09 12:50:00,82.61,82.64,82.58,82.59,81990.0,81.005,81.0344,80.9756,80.9854,81990.0
2024-12-09 12:55:00,82.58,82.61,82.54,82.55,25322.0,80.9756,81.005,80.9364,80.9462,25322.0
2024-12-09 13:00:00,82.55,82.56,82.49,82.52,31118.0,80.9462,80.956,80.8874,80.9168,31118.0
2024-12-09 13:05:00,82.51,82.53,82.5,82.52,15823.0,80.907,80.9266,80.8972,80.9168,15823.0
2024-12-09 13:10:00,82.52,82.53,82.49,82.5,18957.0,80.9168,80.9266,80.8874,80.8972,18957.0
2024-12-09 13:15:00,82.5,82.52,82.48,82.5,20459.0,80.8972,80.9168,80.8775,80.8972,20459.0
2024-12-09 13:20:00,82.51,82.53,82.48,82.49,19651.0,80.907,80.9266,80.8775,80.8874,19651.0
2024-12-09 13:25:00,82.5,82.56,82.5,82.56,33365.0,80.8972,80.956,80.8972,80.956,33365.0
2024-12-09 13:30:00,82.56,82.59,82.55,82.57,40382.0,80.956,80.9854,80.9462,80.9658,40382.0
2024-12-09 13:35:00,82.58,82.6,82.56,82.56,43652.0,80.9756,80.9952,80.956,80.956,43652.0
2024-12-09 13:40:00,82.57,82.57,82.54,82.54,18423.0,80.9658,80.9658,80.9364,80.9364,18423.0
2024-12-09 13:45:00,82.53,82.58,82.52,82.56,57631.0,80.9266,80.9756,80.9168,80.956,57631.0
2024-12-09 13:50:00,82.56,82.59,82.54,82.56,15447.0,80.956,80.9854,80.9364,80.956,15447.0
2024-12-09 13:55:00,82.56,82.6,82.54,82.55,47910.0,80.956,80.9952,80.9364,80.9462,47910.0
2024-12-09 14:00:00,82.54,82.54,82.48,82.5,24775.0,80.9364,80.9364,80.8775,80.8972,24775.0
2024-12-09 14:05:00,82.51,82.54,82.47,82.49,34069.0,80.907,80.9364,80.8677,80.8874,34069.0
2024-12-09 14:10:00,82.48,82.49,82.47,82.48,30164.0,80.8775,80.8874,80.8677,80.8775,30164.0
2024-12-09 14:15:00,82.48,82.5,82.46,82.48,37739.0,80.8775,80.8972,80.8579,80.8775,37739.0
2024-12-09 14:20:00,82.48,82.51,82.47,82.51,32406.0,80.8775,80.907,80.8677,80.907,32406.0
2024-12-09 14:25:00,82.51,82.53,82.5,82.51,44103.0,80.907,80.9266,80.8972,80.907,44103.0
2024-12-09 14:30:00,82.52,82.55,82.51,82.54,30315.0,80.9168,80.9462,80.907,80.9364,30315.0
2024-12-09 14:35:00,82.53,82.57,82.53,82.55,42303.0,80.9266,80.9658,80.9266,80.9462,42303.0
2024-12-09 14:40:00,82.55,82.56,82.51,82.53,35378.0,80.9462,80.956,80.907,80.9266,35378.0
2024-12-09 14:45:00,82.53,82.54,82.5,82.53,77519.0,80.9266,80.9364,80.8972,80.9266,77519.0
2024-12-09 14:50:00,82.54,82.55,82.5,82.52,63594.0,80.9364,80.9462,80.8972,80.9168,63594.0
2024-12-09 14:55:00,82.52,82.54,82.46,82.47,40282.0,80.9168,80.9364,80.8579,80.8677,40282.0
2024-12-09 15:00:00,82.47,82.48,82.42,82.44,91073.0,80.8677,80.8775,80.8187,80.8383,91073.0
2024-12-09 15:05:00,82.44,82.45,82.36,82.41,124925.0,80.8383,80.8481,80.7599,80.8089,124925.0
2024-12-09 15:10:00,82.41,82.43,82.38,82.39,274613.0,80.8089,80.8285,80.7795,80.7893,274613.0
2024-12-09 15:15:00,82.39,82.41,82.36,82.41,80417.0,80.7893,80.8089,80.7599,80.8089,80417.0
2024-12-09 15:20:00,82.41,82.41,82.34,82.35,93651.0,80.8089,80.8089,80.7403,80.7501,93651.0
2024-12-09 15:25:00,82.34,82.4,82.33,82.4,131161.0,80.7403,80.7991,80.7305,80.7991,131161.0
2024-12-09 15:30:00,82.4,82.4,82.34,82.35,113322.0,80.7991,80.7991,80.7403,80.7501,113322.0
2024-12-09 15:35:00,82.36,82.36,82.3,82.33,85602.0,80.7599,80.7599,80.701,80.7305,85602.0
2024-12-09 15:40:00,82.33,82.33,82.27,82.27,84361.0,80.7305,80.7305,80.6716,80.6716,84361.0
2024-12-09 15:45:00,82.27,82.3,82.26,82.3,149165.0,80.6716,80.701,80.6618,80.701,149165.0
2024-12-09 15:50:00,82.29,82.3,82.21,82.23,353835.0,80.6912,80.701,80.6128,80.6324,353835.0
2024-12-09 15:55:00,82.23,82.29,82.21,82.27,1149917.0,80.6324,80.6912,80.6128,80.6716,1149917.0
2024-12-10 09:30:00,82.19,82.2,81.86,81.92,437977.0,80.5932,80.603,80.2696,80.3284,437977.0
2024-12-10 09:35:00,81.92,82.09,81.89,82.04,171814.0,80.3284,80.4951,80.299,80.4461,171814.0
2024-12-10 09:40:00,82.04,82.04,81.92,82.01,79946.0,80.4461,80.4461,80.3284,80.4167,79946.0
2024-12-10 09:45:00,82.01,82.07,81.96,81.98,67705.0,80.4167,80.4755,80.3676,80.3873,67705.0
2024-12-10 09:50:00,81.97,82.03,81.92,82.03,92967.0,80.3775,80.4363,80.3284,80.4363,92967.0
2024-12-10 09:55:00,82.03,82.13,82.02,82.05,143219.0,80.4363,80.5343,80.4265,80.4559,143219.0
2024-12-10 10:00:00,82.04,82.05,81.95,81.98,95286.0,80.4461,80.4559,80.3578,80.3873,95286.0
2024-12-10 10:05:00,81.97,82.04,81.91,81.92,56371.0,80.3775,80.4461,80.3186,80.3284,56371.0
2024-12-10 10:10:00,81.92,82.1,81.91,82.09,190015.0,80.3284,80.5049,80.3186,80.4951,190015.0
2024-12-10 10:15:00,82.09,82.14,82.08,82.12,99272.0,80.4951,80.5442,80.4853,80.5245,99272.0
2024-12-10 10:20:00,82.12,82.22,82.12,82.22,117483.0,80.5245,80.6226,80.5245,80.6226,117483.0
2024-12-10 10:25:00,82.22,82.24,82.18,82.19,163936.0,80.6226,80.6422,80.5834,80.5932,163936.0
2024-12-10 10:30:00,82.19,82.2,82.14,82.17,85946.0,80.5932,80.603,80.5442,80.5736,85946.0
2024-12-10 10:35:00,82.17,82.2,82.14,82.17,60308.0,80.5736,80.603,80.5442,80.5736,60308.0
2024-12-10 10:40:00,82.17,82.24,82.16,82.23,48290.0,80.5736,80.6422,80.5638,80.6324,48290.0
2024-12-10 10:45:00,82.23,82.3,82.17,82.29,55367.0,80.6324,80.701,80.5736,80.6912,55367.0
2024-12-10 10:50:00,82.29,82.36,82.27,82.35,45891.0,80.6912,80.7599,80.6716,80.7501,45891.0
2024-12-10 10:55:00,82.34,82.45,82.34,82.42,43953.0,80.7403,80.8481,80.7403,80.8187,43953.0
2024-12-10 11:00:00,82.42,82.46,82.39,82.46,61406.0,80.8187,80.8579,80.7893,80.8579,61406.0
2024-12-10 11:05:00,82.45,82.55,82.42,82.54,49135.0,80.8481,80.9462,80.8187,80.9364,49135.0
2024-12-10 11:10:00,82.54,82.54,82.48,82.51,48008.0,80.9364,80.9364,80.8775,80.907,48008.0
2024-12-10 11:15:00,82.52,82.55,82.48,82.48,58025.0,80.9168,80.9462,80.8775,80.8775,58025.0
2024-12-10 11:20:00,82.49,82.52,82.45,82.5,77189.0,80.8874,80.9168,80.8481,80.8972,77189.0
2024-12-10 11:25:00,82.51,82.62,82.5,82.61,40324.0,80.907,81.0148,80.8972,81.005,40324.0
2024-12-10 11:30:00,82.6,82.7,82.59,82.69,57985.0,80.9952,81.0933,80.9854,81.0835,57985.0
2024-12-10 11:35:00,82.69,82.71,82.65,82.7,90568.0,81.0835,81.1031,81.0442,81.0933,90568.0
2024-12-10 11:40:00,82.7,82.71,82.66,82.67,52657.0,81.0933,81.1031,81.054,81.0639,52657.0
2024-12-10 11:45:00,82.67,82.7,82.64,82.68,39069.0,81.0639,81.0933,81.0344,81.0737,39069.0
2024-12-10 11:50:00,82.68,82.69,82.59,82.61,49599.0,81.0737,81.0835,80.9854,81.005,49599.0
2024-12-10 11:55:00,82.61,82.62,82.53,82.54,49388.0,81.005,81.0148,80.9266,80.9364,49388.0
2024-12-10 12:00:00,82.55,82.57,82.5,82.54,42534.0,80.9462,80.9658,80.8972,80.9364,42534.0
2024-12-10 12:05:00,82.55,82.62,82.55,82.57,55024.0,80.9462,81.0148,80.9462,80.9658,55024.0
2024-12-10 12:10:00,82.58,82.63,82.56,82.62,42086.0,80.9756,81.0246,80.956,81.0148,42086.0
2024-12-10 12:15:00,82.62,82.67,82.61,82.62,45043.0,81.0148,81.0639,81.005,81.0148,45043.0
2024-12-10 12:20:00,82.63,82.63,82.56,82.56,35322.0,81.0246,81.0246,80.956,80.956,35322.0
2024-12-10 12:25:00,82.56,82.6,82.56,82.57,28670.0,80.956,80.9952,80.956,80.9658,28670.0
2024-12-10 12:30:00,82.56,82.63,82.54,82.59,69655.0,80.956,81.0246,80.9364,80.9854,69655.0
2024-12-10 12:35:00,82.59,82.6,82.55,82.56,60812.0,80.9854,80.9952,80.9462,80.956,60812.0
2024-12-10 12:40:00,82.56,82.7,82.55,82.66,353423.0,80.956,81.0933,80.9462,81.054,353423.0
2024-12-10 12:45:00,82.67,82.67,82.61,82.64,41978.0,81.0639,81.0639,81.005,81.0344,41978.0
2024-12-10 12:50:00,82.63,82.69,82.62,82.65,40100.0,81.0246,81.0835,81.0148,81.0442,40100.0
2024-12-10 12:55:00,82.66,82.67,82.63,82.64,32600.0,81.054,81.0639,81.0246,81.0344,32600.0
2024-12-10 13:00:00,82.64,82.64,82.55,82.59,40484.0,81.0344,81.0344,80.9462,80.9854,40484.0
2024-12-10 13:05:00,82.59,82.64,82.57,82.63,68478.0,80.9854,81.0344,80.9658,81.0246,68478.0
2024-12-10 13:10:00,82.63,82.67,82.61,82.67,27553.0,81.0246,81.0639,81.005,81.0639,27553.0
2024-12-10 13:15:00,82.67,82.67,82.62,82.65,60089.0,81.0639,81.0639,81.0148,81.0442,60089.0
2024-12-10 13:20:00,82.65,82.65,82.57,82.61,35721.0,81.0442,81.0442,80.9658,81.005,35721.0
2024-12-10 13:25:00,82.62,82.65,82.59,82.59,35424.0,81.0148,81.0442,80.9854,80.9854,35424.0
2024-12-10 13:30:00,82.59,82.61,82.57,82.59,36829.0,80.9854,81.005,80.9658,80.9854,36829.0
2024-12-10 13:35:00,82.59,82.61,82.57,82.6,27214.0,80.9854,81.005,80.9658,80.9952,27214.0
2024-12-10 13:40:00,82.61,82.62,82.56,82.58,32507.0,81.005,81.0148,80.956,80.9756,32507.0
2024-12-10 13:45:00,82.58,82.59,82.55,82.59,26228.0,80.9756,80.9854,80.9462,80.9854,26228.0
2024-12-10 13:50:00,82.59,82.62,82.57,82.59,26752.0,80.9854,81.0148,80.9658,80.9854,26752.0
2024-12-10 13:55:00,82.59,82.63,82.57,82.63,39591.0,80.9854,81.0246,80.9658,81.0246,39591.0
2024-12-10 14:00:00,82.62,82.64,82.59,82.61,26993.0,81.0148,81.0344,80.9854,81.005,26993.0
2024-12-10 14:05:00,82.62,82.64,82.59,82.61,61651.0,81.0148,81.0344,80.9854,81.005,61651.0
2024-12-10 14:10:00,82.61,82.61,82.56,82.59,54597.0,81.005,81.005,80.956,80.9854,54597.0
2024-12-10 14:15:00,82.59,82.62,82.58,82.61,31886.0,80.9854,81.0148,80.9756,81.005,31886.0
2024-12-10 14:20:00,82.61,82.62,82.56,82.59,31728.0,81.005,81.0148,80.956,80.9854,31728.0
2024-12-10 14:25:00,82.59,82.61,82.57,82.61,39219.0,80.9854,81.005,80.9658,81.005,39219.0
2024-12-10 14:30:00,82.61,82.63,82.58,82.63,58475.0,81.005,81.0246,80.9756,81.0246,58475.0
2024-12-10 14:35:00,82.63,82.69,82.62,82.69,39634.0,81.0246,81.0835,81.0148,81.0835,39634.0
2024-12-10 14:40:00,82.69,82.74,82.68,82.72,66201.0,81.0835,81.1325,81.0737,81.1129,66201.0
2024-12-10 14:45:00,82.71,82.77,82.69,82.77,55619.0,81.1031,81.1619,81.0835,81.1619,55619.0
2024-12-10 14:50:00,82.77,82.78,82.71,82.73,62280.0,81.1619,81.1717,81.1031,81.1227,62280.0
2024-12-10 14:55:00,82.73,82.74,82.67,82.74,54632.0,81.1227,81.1325,81.0639,81.1325,54632.0
2024-12-10 15:00:00,82.73,82.82,82.71,82.81,84877.0,81.1227,81.2109,81.1031,81.2011,84877.0
2024-12-10 15:05:00,82.82,82.84,82.79,82.79,116872.0,81.2109,81.2306,81.1815,81.1815,116872.0
2024-12-10 15:10:00,82.78,82.8,82.74,82.75,61187.0,81.1717,81.1913,81.1325,81.1423,61187.0
2024-12-10 15:15:00,82.75,82.76,82.71,82.74,83839.0,81.1423,81.1521,81.1031,81.1325,83839.0
2024-12-10 15:20:00,82.74,82.81,82.69,82.77,179715.0,81.1325,81.2011,81.0835,81.1619,179715.0
2024-12-10 15:25:00,82.77,82.79,82.72,82.76,96754.0,81.1619,81.1815,81.1129,81.1521,96754.0
2024-12-10 15:30:00,82.75,82.8,82.7,82.79,143492.0,81.1423,81.1913,81.0933,81.1815,143492.0
2024-12-10 15:35:00,82.78,82.78,82.68,82.7,93607.0,81.1717,81.1717,81.0737,81.0933,93607.0
2024-12-10 15:40:00,82.69,82.7,82.62,82.64,212322.0,81.0835,81.0933,81.0148,81.0344,212322.0
2024-12-10 15:45:00,82.64,82.66,82.56,82.57,148413.0,81.0344,81.054,80.956,80.9658,148413.0
2024-12-10 15:50:00,82.57,82.57,82.49,82.56,369048.0,80.9658,80.9658,80.8874,80.956,369048.0
2024-12-10 15:55:00,82.56,82.65,82.53,82.65,767974.0,80.956,81.0442,80.9266,81.0442,767974.0
2024-12-11 09:30:00,82.77,82.96,82.6,82.95,439798.0,81.1619,81.3482,80.9952,81.3384,439798.0
2024-12-11 09:35:00,82.95,83.11,82.9,83.09,179047.0,81.3384,81.4953,81.2894,81.4757,179047.0
2024-12-11 09:40:00,83.08,83.08,82.91,82.97,83451.0,81.4659,81.4659,81.2992,81.358,83451.0
2024-12-11 09:45:00,82.97,83.04,82.85,82.89,143815.0,81.358,81.4267,81.2404,81.2796,143815.0
2024-12-11 09:50:00,82.9,82.92,82.79,82.83,90595.0,81.2894,81.309,81.1815,81.2207,90595.0
2024-12-11 09:55:00,82.81,82.89,82.78,82.8,45372.0,81.2011,81.2796,81.1717,81.1913,45372.0
2024-12-11 10:00:00,82.78,82.86,82.73,82.81,93147.0,81.1717,81.2502,81.1227,81.2011,93147.0
2024-12-11 10:05:00,82.81,82.95,82.79,82.95,82122.0,81.2011,81.3384,81.1815,81.3384,82122.0
2024-12-11 10:10:00,82.94,83.0,82.88,82.92,81137.0,81.3286,81.3874,81.2698,81.309,81137.0
2024-12-11 10:15:00,82.91,82.95,82.87,82.94,61488.0,81.2992,81.3384,81.26,81.3286,61488.0
2024-12-11 10:20:00,82.95,83.03,82.94,82.98,74746.0,81.3384,81.4169,81.3286,81.3678,74746.0
2024-12-11 10:25:00,82.98,83.01,82.94,82.97,40456.0,81.3678,81.3972,81.3286,81.358,40456.0
2024-12-11 10:30:00,82.97,82.98,82.9,82.95,174620.0,81.358,81.3678,81.2894,81.3384,174620.0
2024-12-11 10:35:00,82.94,82.99,82.93,82.95,36642.0,81.3286,81.3776,81.3188,81.3384,36642.0
2024-12-11 10:40:00,82.95,83.03,82.94,83.02,50758.0,81.3384,81.4169,81.3286,81.4071,50758.0
2024-12-11 10:45:00,83.01,83.05,82.99,83.02,66557.0,81.3972,81.4365,81.3776,81.4071,66557.0
2024-12-11 10:50:00,83.02,83.05,82.98,83.04,47829.0,81.4071,81.4365,81.3678,81.4267,47829.0
2024-12-11 10:55:00,83.04,83.07,82.98,82.98,24787.0,81.4267,81.4561,81.3678,81.3678,24787.0
2024-12-11 11:00:00,82.96,82.96,82.84,82.87,118503.0,81.3482,81.3482,81.2306,81.26,118503.0
2024-12-11 11:05:00,82.87,82.89,82.77,82.81,78991.0,81.26,81.2796,81.1619,81.2011,78991.0
2024-12-11 11:10:00,82.8,82.84,82.8,82.83,62795.0,81.1913,81.2306,81.1913,81.2207,62795.0
2024-12-11 11:15:00,82.83,82.89,82.82,82.89,56736.0,81.2207,81.2796,81.2109,81.2796,56736.0
2024-12-11 11:20:00,82.89,82.9,82.85,82.86,36263.0,81.2796,81.2894,81.2404,81.2502,36263.0
2024-12-11 11:25:00,82.86,82.9,82.86,82.87,37764.0,81.2502,81.2894,81.2502,81.26,37764.0
2024-12-11 11:30:00,82.88,82.93,82.87,82.92,30545.0,81.2698,81.3188,81.26,81.309,30545.0
2024-12-11 11:35:00,82.92,82.99,82.77,82.94,120095.0,81.309,81.3776,81.1619,81.3286,120095.0
2024-12-11 11:40:00,82.95,83.01,82.94,82.95,29402.0,81.3384,81.3972,81.3286,81.3384,29402.0
2024-12-11 11:45:00,82.96,82.98,82.89,82.94,79959.0,81.3482,81.3678,81.2796,81.3286,79959.0
2024-12-11 11:50:00,82.93,82.94,82.88,82.89,67003.0,81.3188,81.3286,81.2698,81.2796,67003.0
2024-12-11 11:55:00,82.88,82.88,82.83,82.86,51624.0,81.2698,81.2698,81.2207,81.2502,51624.0
2024-12-11 12:00:00,82.86,82.93,82.85,82.91,18962.0,81.2502,81.3188,81.2404,81.2992,18962.0
2024-12-11 12:05:00,82.91,82.91,82.86,82.89,46354.0,81.2992,81.2992,81.2502,81.2796,46354.0
2024-12-11 12:10:00,82.89,82.89,82.81,82.81,62799.0,81.2796,81.2796,81.2011,81.2011,62799.0
2024-12-11 12:15:00,82.81,82.83,82.79,82.8,18782.0,81.2011,81.2207,81.1815,81.1913,18782.0
2024-12-11 12:20:00,82.8,82.81,82.75,82.78,109190.0,81.1913,81.2011,81.1423,81.1717,109190.0
2024-12-11 12:25:00,82.78,82.83,82.77,82.78,109296.0,81.1717,81.2207,81.1619,81.1717,109296.0
2024-12-11 12:30:00,82.78,82.79,82.73,82.73,33156.0,81.1717,81.1815,81.1227,81.1227,33156.0
2024-12-11 12:35:00,82.73,82.74,82.7,82.73,19768.0,81.1227,81.1325,81.0933,81.1227,19768.0
2024-12-11 12:40:00,82.72,82.74,82.7,82.73,44425.0,81.1129,81.1325,81.0933,81.1227,44425.0
2024-12-11 12:45:00,82.73,82.76,82.72,82.76,29370.0,81.1227,81.1521,81.1129,81.1521,29370.0
2024-12-11 12:50:00,82.75,82.75,82.71,82.72,18186.0,81.1423,81.1423,81.1031,81.1129,18186.0
2024-12-11 12:55:00,82.71,82.72,82.69,82.72,18366.0,81.1031,81.1129,81.0835,81.1129,18366.0
2024-12-11 13:00:00,82.72,82.76,82.7,82.75,23440.0,81.1129,81.1521,81.0933,81.1423,23440.0
2024-12-11 13:05:00,82.74,82.75,82.7,82.71,9643.0,81.1325,81.1423,81.0933,81.1031,9643.0
2024-12-11 13:10:00,82.71,82.72,82.68,82.69,56332.0,81.1031,81.1129,81.0737,81.0835,56332.0
2024-12-11 13:15:00,82.69,82.71,82.66,82.7,23677.0,81.0835,81.1031,81.054,81.0933,23677.0
2024-12-11 13:20:00,82.69,82.69,82.63,82.64,23969.0,81.0835,81.0835,81.0246,81.0344,23969.0
2024-12-11 13:25:00,82.64,82.66,82.62,82.65,9081.0,81.0344,81.054,81.0148,81.0442,9081.0
2024-12-11 13:30:00,82.65,82.66,82.59,82.61,30471.0,81.0442,81.054,80.9854,81.005,30471.0
2024-12-11 13:35:00,82.6,82.6,82.5,82.5,26413.0,80.9952,80.9952,80.8972,80.8972,26413.0
2024-12-11 13:40:00,82.51,82.55,82.51,82.52,302077.0,80.907,80.9462,80.907,80.9168,302077.0
2024-12-11 13:45:00,82.51,82.53,82.46,82.47,73101.0,80.907,80.9266,80.8579,80.8677,73101.0
2024-12-11 13:50:00,82.47,82.5,82.43,82.45,59519.0,80.8677,80.8972,80.8285,80.8481,59519.0
2024-12-11 13:55:00,82.45,82.48,82.44,82.47,55809.0,80.8481,80.8775,80.8383,80.8677,55809.0
2024-12-11 14:00:00,82.46,82.48,82.43,82.43,27084.0,80.8579,80.8775,80.8285,80.8285,27084.0
2024-12-11 14:05:00,82.43,82.45,82.41,82.44,40850.0,80.8285,80.8481,80.8089,80.8383,40850.0
2024-12-11 14:10:00,82.44,82.49,82.43,82.47,20168.0,80.8383,80.8874,80.8285,80.8677,20168.0
2024-12-11 14:15:00,82.47,82.49,82.46,82.48,19416.0,80.8677,80.8874,80.8579,80.8775,19416.0
2024-12-11 14:20:00,82.47,82.47,82.38,82.41,36644.0,80.8677,80.8677,80.7795,80.8089,36644.0
2024-12-11 14:25:00,82.4,82.41,82.38,82.41,21626.0,80.7991,80.8089,80.7795,80.8089,21626.0
2024-12-11 14:30:00,82.41,82.42,82.35,82.36,38289.0,80.8089,80.8187,80.7501,80.7599,38289.0
2024-12-11 14:35:00,82.37,82.41,82.35,82.4,32164.0,80.7697,80.8089,80.7501,80.7991,32164.0
2024-12-11 14:40:00,82.4,82.44,82.38,82.39,34484.0,80.7991,80.8383,80.7795,80.7893,34484.0
2024-12-11 14:45:00,82.39,82.44,82.38,82.39,38224.0,80.7893,80.8383,80.7795,80.7893,38224.0
2024-12-11 14:50:00,82.39,82.42,82.38,82.41,44079.0,80.7893,80.8187,80.7795,80.8089,44079.0
2024-12-11 14:55:00,82.42,82.42,82.37,82.38,17198.0,80.8187,80.8187,80.7697,80.7795,17198.0
2024-12-11 15:00:00,82.39,82.4,82.32,82.33,31933.0,80.7893,80.7991,80.7207,80.7305,31933.0
2024-12-11 15:05:00,82.32,82.33,82.25,82.28,37889.0,80.7207,80.7305,80.652,80.6814,37889.0
2024-12-11 15:10:00,82.28,82.29,82.23,82.24,52345.0,80.6814,80.6912,80.6324,80.6422,52345.0
2024-12-11 15:15:00,82.25,82.26,82.21,82.22,45012.0,80.652,80.6618,80.6128,80.6226,45012.0
2024-12-11 15:20:00,82.22,82.22,82.16,82.19,59481.0,80.6226,80.6226,80.5638,80.5932,59481.0
2024-12-11 15:25:00,82.18,82.19,82.15,82.17,45469.0,80.5834,80.5932,80.554,80.5736,45469.0
2024-12-11 15:30:00,82.17,82.18,82.12,82.13,107716.0,80.5736,80.5834,80.5245,80.5343,107716.0
2024-12-11 15:35:00,82.13,82.15,82.08,82.11,367290.0,80.5343,80.554,80.4853,80.5147,367290.0
2024-12-11 15:40:00,82.1,82.1,82.02,82.03,302586.0,80.5049,80.5049,80.4265,80.4363,302586.0
2024-12-11 15:45:00,82.03,82.04,81.99,82.03,210877.0,80.4363,80.4461,80.3971,80.4363,210877.0
2024-12-11 15:50:00,82.02,82.1,82.02,82.04,277176.0,80.4265,80.5049,80.4265,80.4461,277176.0
2024-12-11 15:55:00,82.04,82.05,81.97,82.02,951280.0,80.4461,80.4559,80.3775,80.4265,951280.0
2024-12-12 09:30:00,82.53,82.62,82.27,82.32,363110.0,80.9266,81.0148,80.6716,80.7207,363110.0
2024-12-12 09:35:00,82.33,82.4,82.2,82.25,145893.0,80.7305,80.7991,80.603,80.652,145893.0
2024-12-12 09:40:00,82.26,82.3,82.2,82.2,84137.0,80.6618,80.701,80.603,80.603,84137.0
2024-12-12 09:45:00,82.22,82.27,82.18,82.2,41511.0,80.6226,80.6716,80.5834,80.603,41511.0
2024-12-12 09:50:00,82.2,82.23,82.12,82.17,44405.0,80.603,80.6324,80.5245,80.5736,44405.0
2024-12-12 09:55:00,82.18,82.27,82.13,82.25,58451.0,80.5834,80.6716,80.5343,80.652,58451.0
2024-12-12 10:00:00,82.25,82.32,82.21,82.23,58888.0,80.652,80.7207,80.6128,80.6324,58888.0
2024-12-12 10:05:00,82.23,82.32,82.2,82.31,54678.0,80.6324,80.7207,80.603,80.7108,54678.0
2024-12-12 10:10:00,82.31,82.36,82.27,82.31,126669.0,80.7108,80.7599,80.6716,80.7108,126669.0
2024-12-12 10:15:00,82.32,82.39,82.28,82.3,32716.0,80.7207,80.7893,80.6814,80.701,32716.0
2024-12-12 10:20:00,82.3,82.4,82.28,82.38,24880.0,80.701,80.7991,80.6814,80.7795,24880.0
2024-12-12 10:25:00,82.39,82.47,82.36,82.47,38129.0,80.7893,80.8677,80.7599,80.8677,38129.0
2024-12-12 10:30:00,82.46,82.52,82.39,82.52,51880.0,80.8579,80.9168,80.7893,80.9168,51880.0
2024-12-12 10:35:00,82.52,82.52,82.45,82.49,33656.0,80.9168,80.9168,80.8481,80.8874,33656.0
2024-12-12 10:40:00,82.48,82.48,82.39,82.47,33615.0,80.8775,80.8775,80.7893,80.8677,33615.0
2024-12-12 10:45:00,82.45,82.5,82.4,82.41,40808.0,80.8481,80.8972,80.7991,80.8089,40808.0
2024-12-12 10:50:00,82.41,82.44,82.38,82.4,20883.0,80.8089,80.8383,80.7795,80.7991,20883.0
2024-12-12 10:55:00,82.4,82.49,82.4,82.47,13554.0,80.7991,80.8874,80.7991,80.8677,13554.0
2024-12-12 11:00:00,82.47,82.48,82.37,82.43,33657.0,80.8677,80.8775,80.7697,80.8285,33657.0
2024-12-12 11:05:00,82.42,82.47,82.42,82.47,15457.0,80.8187,80.8677,80.8187,80.8677,15457.0
2024-12-12 11:10:00,82.47,82.53,82.47,82.51,11675.0,80.8677,80.9266,80.8677,80.907,11675.0
2024-12-12 11:15:00,82.52,82.55,82.49,82.51,27388.0,80.9168,80.9462,80.8874,80.907,27388.0
2024-12-12 11:20:00,82.52,82.56,82.52,82.56,92917.0,80.9168,80.956,80.9168,80.956,92917.0
2024-12-12 11:25:00,82.56,82.59,82.54,82.56,23806.0,80.956,80.9854,80.9364,80.956,23806.0
2024-12-12 11:30:00,82.55,82.58,82.5,82.51,29565.0,80.9462,80.9756,80.8972,80.907,29565.0
2024-12-12 11:35:00,82.51,82.6,82.51,82.59,28356.0,80.907,80.9952,80.907,80.9854,28356.0
2024-12-12 11:40:00,82.59,82.6,82.56,82.58,33451.0,80.9854,80.9952,80.956,80.9756,33451.0
2024-12-12 11:45:00,82.58,82.6,82.53,82.57,21653.0,80.9756,80.9952,80.9266,80.9658,21653.0
2024-12-12 11:50:00,82.56,82.58,82.53,82.54,14023.0,80.956,80.9756,80.9266,80.9364,14023.0
2024-12-12 11:55:00,82.53,82.55,82.48,82.48,22826.0,80.9266,80.9462,80.8775,80.8775,22826.0
2024-12-12 12:00:00,82.48,82.5,82.44,82.45,20802.0,80.8775,80.8972,80.8383,80.8481,20802.0
2024-12-12 12:05:00,82.44,82.47,82.41,82.46,21479.0,80.8383,80.8677,80.8089,80.8579,21479.0
2024-12-12 12:10:00,82.45,82.46,82.42,82.45,20067.0,80.8481,80.8579,80.8187,80.8481,20067.0
2024-12-12 12:15:00,82.46,82.57,82.46,82.56,16039.0,80.8579,80.9658,80.8579,80.956,16039.0
2024-12-12 12:20:00,82.56,82.57,82.5,82.55,23708.0,80.956,80.9658,80.8972,80.9462,23708.0
2024-12-12 12:25:00,82.55,82.56,82.51,82.54,17056.0,80.9462,80.956,80.907,80.9364,17056.0
2024-12-12 12:30:00,82.53,82.57,82.53,82.54,21182.0,80.9266,80.9658,80.9266,80.9364,21182.0
2024-12-12 12:35:00,82.54,82.54,82.51,82.54,25746.0,80.9364,80.9364,80.907,80.9364,25746.0
2024-12-12 12:40:00,82.54,82.55,82.49,82.49,19985.0,80.9364,80.9462,80.8874,80.8874,19985.0
2024-12-12 12:45:00,82.48,82.53,82.45,82.47,37550.0,80.8775,80.9266,80.8481,80.8677,37550.0
2024-12-12 12:50:00,82.46,82.48,82.42,82.46,18692.0,80.8579,80.8775,80.8187,80.8579,18692.0
2024-12-12 12:55:00,82.47,82.52,82.47,82.51,37335.0,80.8677,80.9168,80.8677,80.907,37335.0
2024-12-12 13:00:00,82.51,82.52,82.46,82.46,35307.0,80.907,80.9168,80.8579,80.8579,35307.0
2024-12-12 13:05:00,82.46,82.51,82.44,82.5,26753.0,80.8579,80.907,80.8383,80.8972,26753.0
2024-12-12 13:10:00,82.49,82.49,82.42,82.45,13670.0,80.8874,80.8874,80.8187,80.8481,13670.0
2024-12-12 13:15:00,82.45,82.46,82.43,82.44,16989.0,80.8481,80.8579,80.8285,80.8383,16989.0
2024-12-12 13:20:00,82.44,82.5,82.43,82.49,15647.0,80.8383,80.8972,80.8285,80.8874,15647.0
2024-12-12 13:25:00,82.48,82.49,82.39,82.4,33588.0,80.8775,80.8874,80.7893,80.7991,33588.0
2024-12-12 13:30:00,82.4,82.41,82.37,82.38,24845.0,80.7991,80.8089,80.7697,80.7795,24845.0
2024-12-12 13:35:00,82.38,82.38,82.32,82.34,29796.0,80.7795,80.7795,80.7207,80.7403,29796.0
2024-12-12 13:40:00,82.34,82.36,82.3,82.32,88641.0,80.7403,80.7599,80.701,80.7207,88641.0
2024-12-12 13:45:00,82.31,82.32,82.29,82.31,15345.0,80.7108,80.7207,80.6912,80.7108,15345.0
2024-12-12 13:50:00,82.32,82.35,82.31,82.34,19670.0,80.7207,80.7501,80.7108,80.7403,19670.0
2024-12-12 13:55:00,82.34,82.35,82.3,82.32,20895.0,80.7403,80.7501,80.701,80.7207,20895.0
2024-12-12 14:00:00,82.32,82.35,82.3,82.34,61041.0,80.7207,80.7501,80.701,80.7403,61041.0
2024-12-12 14:05:00,82.35,82.36,82.33,82.34,28664.0,80.7501,80.7599,80.7305,80.7403,28664.0
2024-12-12 14:10:00,82.34,82.34,82.28,82.29,60632.0,80.7403,80.7403,80.6814,80.6912,60632.0
2024-12-12 14:15:00,82.29,82.31,82.28,82.3,28658.0,80.6912,80.7108,80.6814,80.701,28658.0
2024-12-12 14:20:00,82.29,82.29,82.24,82.29,60952.0,80.6912,80.6912,80.6422,80.6912,60952.0
2024-12-12 14:25:00,82.29,82.29,82.25,82.26,39474.0,80.6912,80.6912,80.652,80.6618,39474.0
2024-12-12 14:30:00,82.26,82.26,82.21,82.22,48177.0,80.6618,80.6618,80.6128,80.6226,48177.0
2024-12-12 14:35:00,82.22,82.22,82.19,82.2,48036.0,80.6226,80.6226,80.5932,80.603,48036.0
2024-12-12 14:40:00,82.19,82.19,82.16,82.19,71274.0,80.5932,80.5932,80.5638,80.5932,71274.0
2024-12-12 14:45:00,82.19,82.19,82.14,82.16,29828.0,80.5932,80.5932,80.5442,80.5638,29828.0
2024-12-12 14:50:00,82.16,82.16,82.11,82.15,28958.0,80.5638,80.5638,80.5147,80.554,28958.0
2024-12-12 14:55:00,82.15,82.16,82.11,82.15,109213.0,80.554,80.5638,80.5147,80.554,109213.0
2024-12-12 15:00:00,82.15,82.16,82.11,82.13,16596.0,80.554,80.5638,80.5147,80.5343,16596.0
2024-12-12 15:05:00,82.13,82.22,82.11,82.21,24348.0,80.5343,80.6226,80.5147,80.6128,24348.0
2024-12-12 15:10:00,82.21,82.24,82.2,82.22,23332.0,80.6128,80.6422,80.603,80.6226,23332.0
2024-12-12 15:15:00,82.22,82.29,82.22,82.28,93907.0,80.6226,80.6912,80.6226,80.6814,93907.0
2024-12-12 15:20:00,82.27,82.29,82.25,82.29,51918.0,80.6716,80.6912,80.652,80.6912,51918.0
2024-12-12 15:25:00,82.29,82.34,82.28,82.31,149871.0,80.6912,80.7403,80.6814,80.7108,149871.0
2024-12-12 15:30:00,82.32,82.33,82.28,82.33,72738.0,80.7207,80.7305,80.6814,80.7305,72738.0
2024-12-12 15:35:00,82.32,82.33,82.27,82.28,46896.0,80.7207,80.7305,80.6716,80.6814,46896.0
2024-12-12 15:40:00,82.28,82.3,82.25,82.27,30577.0,80.6814,80.701,80.652,80.6716,30577.0
2024-12-12 15:45:00,82.27,82.29,82.23,82.26,70977.0,80.6716,80.6912,80.6324,80.6618,70977.0
2024-12-12 15:50:00,82.26,82.36,82.22,82.33,200413.0,80.6618,80.7599,80.6226,80.7305,200413.0
2024-12-12 15:55:00,82.33,82.34,82.21,82.23,618058.0,80.7305,80.7403,80.6128,80.6324,618058.0
2024-12-13 09:30:00,82.09,82.09,81.63,81.91,590862.0,80.4951,80.4951,80.0441,80.3186,590862.0
2024-12-13 09:35:00,81.91,82.07,81.81,82.06,119974.0,80.3186,80.4755,80.2206,80.4657,119974.0
2024-12-13 09:40:00,82.06,82.18,82.02,82.13,144909.0,80.4657,80.5834,80.4265,80.5343,144909.0
2024-12-13 09:45:00,82.1,82.26,82.09,82.23,88308.0,80.5049,80.6618,80.4951,80.6324,88308.0
2024-12-13 09:50:00,82.24,82.24,82.04,82.05,111663.0,80.6422,80.6422,80.4461,80.4559,111663.0
2024-12-13 09:55:00,82.04,82.07,81.96,81.98,63152.0,80.4461,80.4755,80.3676,80.3873,63152.0
2024-12-13 10:00:00,81.98,81.99,81.87,81.91,124522.0,80.3873,80.3971,80.2794,80.3186,124522.0
2024-12-13 10:05:00,81.92,82.02,81.89,82.01,95449.0,80.3284,80.4265,80.299,80.4167,95449.0
2024-12-13 10:10:00,82.01,82.03,81.95,82.0,138960.0,80.4167,80.4363,80.3578,80.4069,138960.0
2024-12-13 10:15:00,82.0,82.06,82.0,82.02,27761.0,80.4069,80.4657,80.4069,80.4265,27761.0
2024-12-13 10:20:00,82.02,82.02,81.91,81.94,72251.0,80.4265,80.4265,80.3186,80.348,72251.0
2024-12-13 10:25:00,81.93,82.14,81.92,82.12,41207.0,80.3382,80.5442,80.3284,80.5245,41207.0
2024-12-13 10:30:00,82.12,82.12,82.0,82.02,34916.0,80.5245,80.5245,80.4069,80.4265,34916.0
2024-12-13 10:35:00,82.01,82.14,82.0,82.13,91261.0,80.4167,80.5442,80.4069,80.5343,91261.0
2024-12-13 10:40:00,82.12,82.13,82.03,82.04,145522.0,80.5245,80.5343,80.4363,80.4461,145522.0
2024-12-13 10:45:00,82.04,82.14,82.03,82.12,104073.0,80.4461,80.5442,80.4363,80.5245,104073.0
2024-12-13 10:50:00,82.11,82.23,82.04,82.22,115676.0,80.5147,80.6324,80.4461,80.6226,115676.0
2024-12-13 10:55:00,82.21,82.38,82.2,82.37,123496.0,80.6128,80.7795,80.603,80.7697,123496.0
2024-12-13 11:00:00,82.37,82.41,82.31,82.31,83652.0,80.7697,80.8089,80.7108,80.7108,83652.0
2024-12-13 11:05:00,82.31,82.42,82.28,82.38,175710.0,80.7108,80.8187,80.6814,80.7795,175710.0
2024-12-13 11:10:00,82.38,82.41,82.29,82.3,73900.0,80.7795,80.8089,80.6912,80.701,73900.0
2024-12-13 11:15:00,82.29,82.32,82.25,82.26,119617.0,80.6912,80.7207,80.652,80.6618,119617.0
2024-12-13 11:20:00,82.26,82.35,82.25,82.35,51578.0,80.6618,80.7501,80.652,80.7501,51578.0
2024-12-13 11:25:00,82.36,82.48,82.35,82.48,93381.0,80.7599,80.8775,80.7501,80.8775,93381.0
2024-12-13 11:30:00,82.48,82.52,82.44,82.47,72825.0,80.8775,80.9168,80.8383,80.8677,72825.0
2024-12-13 11:35:00,82.47,82.51,82.43,82.45,104890.0,80.8677,80.907,80.8285,80.8481,104890.0
2024-12-13 11:40:00,82.45,82.48,82.43,82.44,113136.0,80.8481,80.8775,80.8285,80.8383,113136.0
2024-12-13 11:45:00,82.43,82.46,82.4,82.41,37177.0,80.8285,80.8579,80.7991,80.8089,37177.0
2024-12-13 11:50:00,82.41,82.47,82.4,82.42,24583.0,80.8089,80.8677,80.7991,80.8187,24583.0
2024-12-13 11:55:00,82.42,82.46,82.41,82.43,26507.0,80.8187,80.8579,80.8089,80.8285,26507.0
2024-12-13 12:00:00,82.43,82.43,82.35,82.38,27306.0,80.8285,80.8285,80.7501,80.7795,27306.0
2024-12-13 12:05:00,82.38,82.38,82.3,82.31,17922.0,80.7795,80.7795,80.701,80.7108,17922.0
2024-12-13 12:10:00,82.32,82.35,82.27,82.29,31099.0,80.7207,80.7501,80.6716,80.6912,31099.0
2024-12-13 12:15:00,82.29,82.3,82.23,82.24,30661.0,80.6912,80.701,80.6324,80.6422,30661.0
2024-12-13 12:20:00,82.23,82.28,82.22,82.26,34648.0,80.6324,80.6814,80.6226,80.6618,34648.0
2024-12-13 12:25:00,82.26,82.32,82.25,82.31,22366.0,80.6618,80.7207,80.652,80.7108,22366.0
2024-12-13 12:30:00,82.31,82.34,82.29,82.32,31309.0,80.7108,80.7403,80.6912,80.7207,31309.0
2024-12-13 12:35:00,82.32,82.34,82.29,82.31,28091.0,80.7207,80.7403,80.6912,80.7108,28091.0
2024-12-13 12:40:00,82.31,82.33,82.25,82.26,40215.0,80.7108,80.7305,80.652,80.6618,40215.0
2024-12-13 12:45:00,82.26,82.27,82.23,82.24,27291.0,80.6618,80.6716,80.6324,80.6422,27291.0
2024-12-13 12:50:00,82.25,82.25,82.17,82.19,36466.0,80.652,80.652,80.5736,80.5932,36466.0
2024-12-13 12:55:00,82.19,82.2,82.14,82.15,30549.0,80.5932,80.603,80.5442,80.554,30549.0
2024-12-13 13:00:00,82.15,82.19,82.13,82.19,35458.0,80.554,80.5932,80.5343,80.5932,35458.0
2024-12-13 13:05:00,82.19,82.19,82.15,82.18,41514.0,80.5932,80.5932,80.554,80.5834,41514.0
2024-12-13 13:10:00,82.18,82.19,82.13,82.17,58822.0,80.5834,80.5932,80.5343,80.5736,58822.0
2024-12-13 13:15:00,82.16,82.24,82.16,82.23,32072.0,80.5638,80.6422,80.5638,80.6324,32072.0
2024-12-13 13:20:00,82.23,82.24,82.2,82.22,23701.0,80.6324,80.6422,80.603,80.6226,23701.0
2024-12-13 13:25:00,82.22,82.25,82.18,82.23,64807.0,80.6226,80.652,80.5834,80.6324,64807.0
2024-12-13 13:30:00,82.23,82.24,82.18,82.21,30885.0,80.6324,80.6422,80.5834,80.6128,30885.0
2024-12-13 13:35:00,82.2,82.22,82.17,82.21,93482.0,80.603,80.6226,80.5736,80.6128,93482.0
2024-12-13 13:40:00,82.21,82.21,82.17,82.19,61414.0,80.6128,80.6128,80.5736,80.5932,61414.0
2024-12-13 13:45:00,82.19,82.21,82.15,82.16,174644.0,80.5932,80.6128,80.554,80.5638,174644.0
2024-12-13 13:50:00,82.16,82.17,82.11,82.12,30539.0,80.5638,80.5736,80.5147,80.5245,30539.0
2024-12-13 13:55:00,82.12,82.12,82.09,82.1,31666.0,80.5245,80.5245,80.4951,80.5049,31666.0
2024-12-13 14:00:00,82.1,82.16,82.09,82.13,78468.0,80.5049,80.5638,80.4951,80.5343,78468.0
2024-12-13 14:05:00,82.13,82.16,82.1,82.16,31499.0,80.5343,80.5638,80.5049,80.5638,31499.0
2024-12-13 14:10:00,82.16,82.16,82.12,82.12,17437.0,80.5638,80.5638,80.5245,80.5245,17437.0
2024-12-13 14:15:00,82.12,82.16,82.11,82.11,28101.0,80.5245,80.5638,80.5147,80.5147,28101.0
2024-12-13 14:20:00,82.11,82.11,81.99,82.01,41826.0,80.5147,80.5147,80.3971,80.4167,41826.0
2024-12-13 14:25:00,82.02,82.03,82.0,82.01,39380.0,80.4265,80.4363,80.4069,80.4167,39380.0
2024-12-13 14:30:00,82.01,82.04,82.0,82.04,38218.0,80.4167,80.4461,80.4069,80.4461,38218.0
2024-12-13 14:35:00,82.04,82.05,82.0,82.02,31052.0,80.4461,80.4559,80.4069,80.4265,31052.0
2024-12-13 14:40:00,82.02,82.05,82.01,82.04,17728.0,80.4265,80.4559,80.4167,80.4461,17728.0
2024-12-13 14:45:00,82.04,82.06,81.99,82.0,22765.0,80.4461,80.4657,80.3971,80.4069,22765.0
2024-12-13 14:50:00,82.01,82.09,82.01,82.04,53277.0,80.4167,80.4951,80.4167,80.4461,53277.0
2024-12-13 14:55:00,82.03,82.08,82.02,82.05,24669.0,80.4363,80.4853,80.4265,80.4559,24669.0
2024-12-13 15:00:00,82.05,82.09,82.04,82.08,34818.0,80.4559,80.4951,80.4461,80.4853,34818.0
2024-12-13 15:05:00,82.08,82.1,82.04,82.05,35540.0,80.4853,80.5049,80.4461,80.4559,35540.0
2024-12-13 15:10:00,82.05,82.12,82.05,82.08,34797.0,80.4559,80.5245,80.4559,80.4853,34797.0
2024-12-13 15:15:00,82.08,82.09,82.04,82.06,35135.0,80.4853,80.4951,80.4461,80.4657,35135.0
2024-12-13 15:20:00,82.06,82.11,82.03,82.09,89035.0,80.4657,80.5147,80.4363,80.4951,89035.0
2024-12-13 15:25:00,82.1,82.12,82.06,82.06,38210.0,80.5049,80.5245,80.4657,80.4657,38210.0
2024-12-13 15:30:00,82.06,82.14,82.05,82.14,69687.0,80.4657,80.5442,80.4559,80.5442,69687.0
2024-12-13 15:35:00,82.13,82.19,82.11,82.19,71993.0,80.5343,80.5932,80.5147,80.5932,71993.0
2024-12-13 15:40:00,82.19,82.22,82.17,82.18,60979.0,80.5932,80.6226,80.5736,80.5834,60979.0
2024-12-13 15:45:00,82.18,82.21,82.17,82.17,67457.0,80.5834,80.6128,80.5736,80.5736,67457.0
2024-12-13 15:50:00,82.17,82.2,82.11,82.12,151231.0,80.5736,80.603,80.5147,80.5245,151231.0
2024-12-13 15:55:00,82.11,82.14,82.04,82.06,993080.0,80.5147,80.5442,80.4461,80.4657,993080.0
2024-12-16 09:30:00,82.07,82.22,82.0,82.12,291524.0,80.4755,80.6226,80.4069,80.5245,291524.0
2024-12-16 09:35:00,82.12,82.22,82.08,82.17,163332.0,80.5245,80.6226,80.4853,80.5736,163332.0
2024-12-16 09:40:00,82.17,82.24,82.07,82.15,212301.0,80.5736,80.6422,80.4755,80.554,212301.0
2024-12-16 09:45:00,82.14,82.16,81.99,82.0,103843.0,80.5442,80.5638,80.3971,80.4069,103843.0
2024-12-16 09:50:00,82.0,82.09,81.98,82.05,145439.0,80.4069,80.4951,80.3873,80.4559,145439.0
2024-12-16 09:55:00,82.06,82.12,82.04,82.07,194255.0,80.4657,80.5245,80.4461,80.4755,194255.0
2024-12-16 10:00:00,82.08,82.28,82.07,82.26,440683.0,80.4853,80.6814,80.4755,80.6618,440683.0
2024-12-16 10:05:00,82.27,82.33,82.23,82.24,262742.0,80.6716,80.7305,80.6324,80.6422,262742.0
2024-12-16 10:10:00,82.24,82.31,82.22,82.26,104225.0,80.6422,80.7108,80.6226,80.6618,104225.0
2024-12-16 10:15:00,82.26,82.38,82.25,82.38,118420.0,80.6618,80.7795,80.652,80.7795,118420.0
2024-12-16 10:20:00,82.39,82.39,82.28,82.29,87189.0,80.7893,80.7893,80.6814,80.6912,87189.0
2024-12-16 10:25:00,82.29,82.39,82.26,82.31,55456.0,80.6912,80.7893,80.6618,80.7108,55456.0
2024-12-16 10:30:00,82.3,82.4,82.29,82.4,46905.0,80.701,80.7991,80.6912,80.7991,46905.0
2024-12-16 10:35:00,82.41,82.44,82.37,82.38,34812.0,80.8089,80.8383,80.7697,80.7795,34812.0
2024-12-16 10:40:00,82.39,82.41,82.35,82.4,29340.0,80.7893,80.8089,80.7501,80.7991,29340.0
2024-12-16 10:45:00,82.39,82.44,82.33,82.44,52890.0,80.7893,80.8383,80.7305,80.8383,52890.0
2024-12-16 10:50:00,82.44,82.48,82.4,82.47,32962.0,80.8383,80.8775,80.7991,80.8677,32962.0
2024-12-16 10:55:00,82.46,82.46,82.38,82.4,18954.0,80.8579,80.8579,80.7795,80.7991,18954.0
2024-12-16 11:00:00,82.41,82.42,82.3,82.33,50970.0,80.8089,80.8187,80.701,80.7305,50970.0
2024-12-16 11:05:00,82.33,82.35,82.29,82.35,33195.0,80.7305,80.7501,80.6912,80.7501,33195.0
2024-12-16 11:10:00,82.35,82.4,82.34,82.36,24085.0,80.7501,80.7991,80.7403,80.7599,24085.0
2024-12-16 11:15:00,82.37,82.37,82.29,82.31,22328.0,80.7697,80.7697,80.6912,80.7108,22328.0
2024-12-16 11:20:00,82.31,82.33,82.27,82.28,21253.0,80.7108,80.7305,80.6716,80.6814,21253.0
2024-12-16 11:25:00,82.28,82.3,82.24,82.28,45830.0,80.6814,80.701,80.6422,80.6814,45830.0
2024-12-16 11:30:00,82.28,82.29,82.22,82.29,14592.0,80.6814,80.6912,80.6226,80.6912,14592.0
2024-12-16 11:35:00,82.28,82.33,82.28,82.32,20338.0,80.6814,80.7305,80.6814,80.7207,20338.0
2024-12-16 11:40:00,82.32,82.39,82.31,82.38,23482.0,80.7207,80.7893,80.7108,80.7795,23482.0
2024-12-16 11:45:00,82.38,82.39,82.28,82.34,21624.0,80.7795,80.7893,80.6814,80.7403,21624.0
2024-12-16 11:50:00,82.34,82.37,82.31,82.36,29216.0,80.7403,80.7697,80.7108,80.7599,29216.0
2024-12-16 11:55:00,82.36,82.42,82.36,82.4,13517.0,80.7599,80.8187,80.7599,80.7991,13517.0
2024-12-16 12:00:00,82.4,82.45,82.39,82.41,25783.0,80.7991,80.8481,80.7893,80.8089,25783.0
2024-12-16 12:05:00,82.41,82.46,82.39,82.44,34599.0,80.8089,80.8579,80.7893,80.8383,34599.0
2024-12-16 12:10:00,82.43,82.46,82.41,82.44,15662.0,80.8285,80.8579,80.8089,80.8383,15662.0
2024-12-16 12:15:00,82.45,82.47,82.41,82.42,23789.0,80.8481,80.8677,80.8089,80.8187,23789.0
2024-12-16 12:20:00,82.42,82.44,82.39,82.39,19366.0,80.8187,80.8383,80.7893,80.7893,19366.0
2024-12-16 12:25:00,82.39,82.42,82.37,82.41,26738.0,80.7893,80.8187,80.7697,80.8089,26738.0
2024-12-16 12:30:00,82.41,82.44,82.39,82.42,19404.0,80.8089,80.8383,80.7893,80.8187,19404.0
2024-12-16 12:35:00,82.42,82.42,82.32,82.36,27348.0,80.8187,80.8187,80.7207,80.7599,27348.0
2024-12-16 12:40:00,82.36,82.39,82.35,82.39,16192.0,80.7599,80.7893,80.7501,80.7893,16192.0
2024-12-16 12:45:00,82.38,82.41,82.35,82.36,18682.0,80.7795,80.8089,80.7501,80.7599,18682.0
2024-12-16 12:50:00,82.36,82.37,82.3,82.33,20205.0,80.7599,80.7697,80.701,80.7305,20205.0
2024-12-16 12:55:00,82.34,82.36,82.3,82.32,14711.0,80.7403,80.7599,80.701,80.7207,14711.0
2024-12-16 13:00:00,82.31,82.32,82.27,82.29,26492.0,80.7108,80.7207,80.6716,80.6912,26492.0
2024-12-16 13:05:00,82.29,82.29,82.22,82.26,43661.0,80.6912,80.6912,80.6226,80.6618,43661.0
2024-12-16 13:10:00,82.25,82.27,82.22,82.23,25752.0,80.652,80.6716,80.6226,80.6324,25752.0
2024-12-16 13:15:00,82.24,82.25,82.18,82.2,13337.0,80.6422,80.652,80.5834,80.603,13337.0
2024-12-16 13:20:00,82.2,82.24,82.2,82.23,12645.0,80.603,80.6422,80.603,80.6324,12645.0
2024-12-16 13:25:00,82.23,82.26,82.22,82.26,23065.0,80.6324,80.6618,80.6226,80.6618,23065.0
2024-12-16 13:30:00,82.25,82.26,82.19,82.21,18901.0,80.652,80.6618,80.5932,80.6128,18901.0
2024-12-16 13:35:00,82.21,82.22,82.15,82.16,17097.0,80.6128,80.6226,80.554,80.5638,17097.0
2024-12-16 13:40:00,82.17,82.19,82.14,82.17,17958.0,80.5736,80.5932,80.5442,80.5736,17958.0
2024-12-16 13:45:00,82.17,82.2,82.15,82.19,20245.0,80.5736,80.603,80.554,80.5932,20245.0
2024-12-16 13:50:00,82.19,82.22,82.17,82.21,20580.0,80.5932,80.6226,80.5736,80.6128,20580.0
2024-12-16 13:55:00,82.2,82.21,82.14,82.15,12800.0,80.603,80.6128,80.5442,80.554,12800.0
2024-12-16 14:00:00,82.15,82.17,82.12,82.14,18725.0,80.554,80.5736,80.5245,80.5442,18725.0
2024-12-16 14:05:00,82.15,82.16,82.11,82.12,68943.0,80.554,80.5638,80.5147,80.5245,68943.0
2024-12-16 14:10:00,82.12,82.13,82.07,82.08,36938.0,80.5245,80.5343,80.4755,80.4853,36938.0
2024-12-16 14:15:00,82.08,82.09,82.01,82.02,29767.0,80.4853,80.4951,80.4167,80.4265,29767.0
2024-12-16 14:20:00,82.02,82.04,81.99,81.99,23085.0,80.4265,80.4461,80.3971,80.3971,23085.0
2024-12-16 14:25:00,81.99,82.0,81.92,81.92,25346.0,80.3971,80.4069,80.3284,80.3284,25346.0
2024-12-16 14:30:00,81.92,81.94,81.89,81.9,87553.0,80.3284,80.348,80.299,80.3088,87553.0
2024-12-16 14:35:00,81.91,81.91,81.87,81.89,154687.0,80.3186,80.3186,80.2794,80.299,154687.0
2024-12-16 14:40:00,81.9,81.93,81.87,81.93,33941.0,80.3088,80.3382,80.2794,80.3382,33941.0
2024-12-16 14:45:00,81.93,81.94,81.89,81.91,34842.0,80.3382,80.348,80.299,80.3186,34842.0
2024-12-16 14:50:00,81.92,81.95,81.91,81.95,64546.0,80.3284,80.3578,80.3186,80.3578,64546.0
2024-12-16 14:55:00,81.95,81.98,81.94,81.95,93634.0,80.3578,80.3873,80.348,80.3578,93634.0
2024-12-16 15:00:00,81.95,81.96,81.89,81.89,37456.0,80.3578,80.3676,80.299,80.299,37456.0
2024-12-16 15:05:00,81.9,81.9,81.86,81.88,40649.0,80.3088,80.3088,80.2696,80.2892,40649.0
2024-12-16 15:10:00,81.88,81.91,81.87,81.89,37161.0,80.2892,80.3186,80.2794,80.299,37161.0
2024-12-16 15:15:00,81.88,81.88,81.78,81.8,78536.0,80.2892,80.2892,80.1911,80.2108,78536.0
2024-12-16 15:20:00,81.8,81.85,81.79,81.84,90043.0,80.2108,80.2598,80.201,80.25,90043.0
2024-12-16 15:25:00,81.84,81.85,81.81,81.84,74223.0,80.25,80.2598,80.2206,80.25,74223.0
2024-12-16 15:30:00,81.84,81.86,81.81,81.84,96216.0,80.25,80.2696,80.2206,80.25,96216.0
2024-12-16 15:35:00,81.84,81.87,81.79,81.8,64255.0,80.25,80.2794,80.201,80.2108,64255.0
2024-12-16 15:40:00,81.8,81.81,81.7,81.71,136618.0,80.2108,80.2206,80.1127,80.1225,136618.0
2024-12-16 15:45:00,81.71,81.72,81.68,81.71,75868.0,80.1225,80.1323,80.0931,80.1225,75868.0
2024-12-16 15:50:00,81.71,81.72,81.59,81.62,197804.0,80.1225,80.1323,80.0048,80.0343,197804.0
2024-12-16 15:55:00,81.62,81.67,81.6,81.62,722263.0,80.0343,80.0833,80.0146,80.0343,722263.0
2024-12-17 09:30:00,81.46,81.73,81.38,81.7,336963.0,79.8774,80.1421,79.7989,80.1127,336963.0
2024-12-17 09:35:00,81.7,81.75,81.59,81.64,316616.0,80.1127,80.1617,80.0048,80.0539,316616.0
2024-12-17 09:40:00,81.65,81.67,81.5,81.53,153091.0,80.0637,80.0833,79.9166,79.946,153091.0
2024-12-17 09:45:00,81.52,81.58,81.48,81.57,52806.0,79.9362,79.995,79.897,79.9852,52806.0
2024-12-17 09:50:00,81.56,81.67,81.5,81.65,100261.0,79.9754,80.0833,79.9166,80.0637,100261.0
2024-12-17 09:55:00,81.66,81.71,81.63,81.71,62474.0,80.0735,80.1225,80.0441,80.1225,62474.0
2024-12-17 10:00:00,81.7,81.84,81.66,81.84,196443.0,80.1127,80.25,80.0735,80.25,196443.0
2024-12-17 10:05:00,81.81,81.82,81.63,81.67,150037.0,80.2206,80.2304,80.0441,80.0833,150037.0
2024-12-17 10:10:00,81.68,81.78,81.64,81.73,68909.0,80.0931,80.1911,80.0539,80.1421,68909.0
2024-12-17 10:15:00,81.73,81.89,81.72,81.88,85296.0,80.1421,80.299,80.1323,80.2892,85296.0
2024-12-17 10:20:00,81.88,81.88,81.8,81.87,58113.0,80.2892,80.2892,80.2108,80.2794,58113.0
2024-12-17 10:25:00,81.86,81.89,81.81,81.87,121630.0,80.2696,80.299,80.2206,80.2794,121630.0
2024-12-17 10:30:00,81.87,81.87,81.77,81.82,78468.0,80.2794,80.2794,80.1813,80.2304,78468.0
2024-12-17 10:35:00,81.82,81.84,81.77,81.82,117538.0,80.2304,80.25,80.1813,80.2304,117538.0
2024-12-17 10:40:00,81.82,81.84,81.77,81.81,37521.0,80.2304,80.25,80.1813,80.2206,37521.0
2024-12-17 10:45:00,81.81,81.84,81.77,81.78,42937.0,80.2206,80.25,80.1813,80.1911,42937.0
2024-12-17 10:50:00,81.77,81.79,81.71,81.72,55473.0,80.1813,80.201,80.1225,80.1323,55473.0
2024-12-17 10:55:00,81.72,81.72,81.66,81.67,38238.0,80.1323,80.1323,80.0735,80.0833,38238.0
2024-12-17 11:00:00,81.67,81.73,81.67,81.71,119528.0,80.0833,80.1421,80.0833,80.1225,119528.0
2024-12-17 11:05:00,81.72,81.82,81.72,81.79,112005.0,80.1323,80.2304,80.1323,80.201,112005.0
2024-12-17 11:10:00,81.79,81.8,81.66,81.67,28357.0,80.201,80.2108,80.0735,80.0833,28357.0
2024-12-17 11:15:00,81.67,81.68,81.6,81.67,57355.0,80.0833,80.0931,80.0146,80.0833,57355.0
2024-12-17 11:20:00,81.67,81.67,81.58,81.58,41183.0,80.0833,80.0833,79.995,79.995,41183.0
2024-12-17 11:25:00,81.58,81.6,81.51,81.54,29822.0,79.995,80.0146,79.9264,79.9558,29822.0
2024-12-17 11:30:00,81.53,81.55,81.48,81.49,18455.0,79.946,79.9656,79.897,79.9068,18455.0
2024-12-17 11:35:00,81.49,81.51,81.45,81.46,17666.0,79.9068,79.9264,79.8676,79.8774,17666.0
2024-12-17 11:40:00,81.46,81.48,81.44,81.45,23957.0,79.8774,79.897,79.8578,79.8676,23957.0
2024-12-17 11:45:00,81.45,81.54,81.42,81.54,29661.0,79.8676,79.9558,79.8381,79.9558,29661.0
2024-12-17 11:50:00,81.53,81.59,81.51,81.59,30912.0,79.946,80.0048,79.9264,80.0048,30912.0
2024-12-17 11:55:00,81.6,81.65,81.59,81.65,67676.0,80.0146,80.0637,80.0048,80.0637,67676.0
2024-12-17 12:00:00,81.66,81.7,81.63,81.64,38389.0,80.0735,80.1127,80.0441,80.0539,38389.0
2024-12-17 12:05:00,81.64,81.66,81.57,81.59,27692.0,80.0539,80.0735,79.9852,80.0048,27692.0
2024-12-17 12:10:00,81.59,81.61,81.56,81.56,40246.0,80.0048,80.0244,79.9754,79.9754,40246.0
2024-12-17 12:15:00,81.57,81.61,81.55,81.6,33721.0,79.9852,80.0244,79.9656,80.0146,33721.0
2024-12-17 12:20:00,81.6,81.63,81.58,81.6,64624.0,80.0146,80.0441,79.995,80.0146,64624.0
2024-12-17 12:25:00,81.59,81.61,81.49,81.5,31835.0,80.0048,80.0244,79.9068,79.9166,31835.0
2024-12-17 12:30:00,81.5,81.55,81.5,81.54,76321.0,79.9166,79.9656,79.9166,79.9558,76321.0
2024-12-17 12:35:00,81.54,81.56,81.5,81.52,63090.0,79.9558,79.9754,79.9166,79.9362,63090.0
2024-12-17 12:40:00,81.53,81.56,81.52,81.54,25581.0,79.946,79.9754,79.9362,79.9558,25581.0
2024-12-17 12:45:00,81.53,81.55,81.46,81.47,32274.0,79.946,79.9656,79.8774,79.8872,32274.0
2024-12-17 12:50:00,81.47,81.52,81.46,81.52,31997.0,79.8872,79.9362,79.8774,79.9362,31997.0
2024-12-17 12:55:00,81.52,81.54,81.51,81.52,24719.0,79.9362,79.9558,79.9264,79.9362,24719.0
2024-12-17 13:00:00,81.53,81.54,81.49,81.51,49538.0,79.946,79.9558,79.9068,79.9264,49538.0
2024-12-17 13:05:00,81.51,81.51,81.4,81.42,23504.0,79.9264,79.9264,79.8185,79.8381,23504.0
2024-12-17 13:10:00,81.42,81.45,81.4,81.42,47059.0,79.8381,79.8676,79.8185,79.8381,47059.0
2024-12-17 13:15:00,81.42,81.47,81.41,81.47,52728.0,79.8381,79.8872,79.8283,79.8872,52728.0
2024-12-17 13:20:00,81.47,81.52,81.45,81.46,52043.0,79.8872,79.9362,79.8676,79.8774,52043.0
2024-12-17 13:25:00,81.46,81.56,81.46,81.56,25347.0,79.8774,79.9754,79.8774,79.9754,25347.0
2024-12-17 13:30:00,81.56,81.56,81.48,81.49,19939.0,79.9754,79.9754,79.897,79.9068,19939.0
2024-12-17 13:35:00,81.5,81.55,81.46,81.55,27234.0,79.9166,79.9656,79.8774,79.9656,27234.0
2024-12-17 13:40:00,81.55,81.57,81.54,81.55,31150.0,79.9656,79.9852,79.9558,79.9656,31150.0
2024-12-17 13:45:00,81.55,81.59,81.52,81.53,52787.0,79.9656,80.0048,79.9362,79.946,52787.0
2024-12-17 13:50:00,81.53,81.55,81.51,81.54,46432.0,79.946,79.9656,79.9264,79.9558,46432.0
2024-12-17 13:55:00,81.53,81.57,81.53,81.56,60610.0,79.946,79.9852,79.946,79.9754,60610.0
2024-12-17 14:00:00,81.56,81.6,81.53,81.54,32150.0,79.9754,80.0146,79.946,79.9558,32150.0
2024-12-17 14:05:00,81.54,81.57,81.49,81.5,39739.0,79.9558,79.9852,79.9068,79.9166,39739.0
2024-12-17 14:10:00,81.49,81.54,81.49,81.52,39689.0,79.9068,79.9558,79.9068,79.9362,39689.0
2024-12-17 14:15:00,81.53,81.54,81.44,81.45,24171.0,79.946,79.9558,79.8578,79.8676,24171.0
2024-12-17 14:20:00,81.45,81.48,81.44,81.45,39013.0,79.8676,79.897,79.8578,79.8676,39013.0
2024-12-17 14:25:00,81.45,81.47,81.43,81.45,39349.0,79.8676,79.8872,79.8479,79.8676,39349.0
2024-12-17 14:30:00,81.45,81.46,81.42,81.43,38064.0,79.8676,79.8774,79.8381,79.8479,38064.0
2024-12-17 14:35:00,81.43,81.44,81.4,81.41,473299.0,79.8479,79.8578,79.8185,79.8283,473299.0
2024-12-17 14:40:00,81.41,81.43,81.38,81.41,29463.0,79.8283,79.8479,79.7989,79.8283,29463.0
2024-12-17 14:45:00,81.42,81.46,81.41,81.44,31462.0,79.8381,79.8774,79.8283,79.8578,31462.0
2024-12-17 14:50:00,81.44,81.45,81.38,81.39,23215.0,79.8578,79.8676,79.7989,79.8087,23215.0
2024-12-17 14:55:00,81.39,81.4,81.37,81.39,30782.0,79.8087,79.8185,79.7891,79.8087,30782.0
2024-12-17 15:00:00,81.39,81.39,81.33,81.37,46350.0,79.8087,79.8087,79.7499,79.7891,46350.0
2024-12-17 15:05:00,81.36,81.42,81.36,81.41,78024.0,79.7793,79.8381,79.7793,79.8283,78024.0
2024-12-17 15:10:00,81.4,81.42,81.36,81.38,61100.0,79.8185,79.8381,79.7793,79.7989,61100.0
2024-12-17 15:15:00,81.38,81.38,81.33,81.37,103662.0,79.7989,79.7989,79.7499,79.7891,103662.0
2024-12-17 15:20:00,81.38,81.41,81.35,81.4,72457.0,79.7989,79.8283,79.7695,79.8185,72457.0
2024-12-17 15:25:00,81.4,81.41,81.39,81.4,96255.0,79.8185,79.8283,79.8087,79.8185,96255.0
2024-12-17 15:30:00,81.39,81.43,81.36,81.42,81990.0,79.8087,79.8479,79.7793,79.8381,81990.0
2024-12-17 15:35:00,81.42,81.44,81.4,81.41,90096.0,79.8381,79.8578,79.8185,79.8283,90096.0
2024-12-17 15:40:00,81.42,81.46,81.4,81.45,407745.0,79.8381,79.8774,79.8185,79.8676,407745.0
2024-12-17 15:45:00,81.46,81.5,81.45,81.48,357136.0,79.8774,79.9166,79.8676,79.897,357136.0
2024-12-17 15:50:00,81.47,81.59,81.46,81.55,617464.0,79.8872,80.0048,79.8774,79.9656,617464.0
2024-12-17 15:55:00,81.54,81.55,81.45,81.48,744884.0,79.9558,79.9656,79.8676,79.897,744884.0
2024-12-18 09:30:00,81.05,81.18,80.86,81.14,518117.0,79.4753,79.6028,79.289,79.5636,518117.0
2024-12-18 09:35:00,81.15,81.18,81.06,81.09,205074.0,79.5734,79.6028,79.4851,79.5146,205074.0
2024-12-18 09:40:00,81.1,81.11,80.98,80.98,110427.0,79.5244,79.5342,79.4067,79.4067,110427.0
2024-12-18 09:45:00,80.98,81.11,80.98,81.09,320007.0,79.4067,79.5342,79.4067,79.5146,320007.0
2024-12-18 09:50:00,81.09,81.26,81.09,81.24,167017.0,79.5146,79.6812,79.5146,79.6616,167017.0
2024-12-18 09:55:00,81.23,81.29,81.19,81.27,183104.0,79.6518,79.7107,79.6126,79.6911,183104.0
2024-12-18 10:00:00,81.26,81.26,81.15,81.23,84758.0,79.6812,79.6812,79.5734,79.6518,84758.0
2024-12-18 10:05:00,81.24,81.31,81.24,81.3,50117.0,79.6616,79.7303,79.6616,79.7205,50117.0
2024-12-18 10:10:00,81.31,81.31,81.24,81.25,118983.0,79.7303,79.7303,79.6616,79.6714,118983.0
2024-12-18 10:15:00,81.26,81.29,81.18,81.29,202924.0,79.6812,79.7107,79.6028,79.7107,202924.0
2024-12-18 10:20:00,81.29,81.33,81.28,81.29,44885.0,79.7107,79.7499,79.7009,79.7107,44885.0
2024-12-18 10:25:00,81.29,81.3,81.23,81.23,21621.0,79.7107,79.7205,79.6518,79.6518,21621.0
2024-12-18 10:30:00,81.23,81.28,81.21,81.27,49170.0,79.6518,79.7009,79.6322,79.6911,49170.0
2024-12-18 10:35:00,81.26,81.3,81.24,81.27,47509.0,79.6812,79.7205,79.6616,79.6911,47509.0
2024-12-18 10:40:00,81.26,81.31,81.25,81.3,107193.0,79.6812,79.7303,79.6714,79.7205,107193.0
2024-12-18 10:45:00,81.31,81.35,81.26,81.34,152073.0,79.7303,79.7695,79.6812,79.7597,152073.0
2024-12-18 10:50:00,81.34,81.38,81.31,81.31,277891.0,79.7597,79.7989,79.7303,79.7303,277891.0
2024-12-18 10:55:00,81.31,81.33,81.27,81.28,96755.0,79.7303,79.7499,79.6911,79.7009,96755.0
2024-12-18 11:00:00,81.27,81.3,81.2,81.2,314978.0,79.6911,79.7205,79.6224,79.6224,314978.0
2024-12-18 11:05:00,81.2,81.23,81.18,81.18,123247.0,79.6224,79.6518,79.6028,79.6028,123247.0
2024-12-18 11:10:00,81.17,81.23,81.17,81.22,159636.0,79.593,79.6518,79.593,79.642,159636.0
2024-12-18 11:15:00,81.21,81.28,81.2,81.27,124227.0,79.6322,79.7009,79.6224,79.6911,124227.0
2024-12-18 11:20:00,81.28,81.29,81.25,81.26,80186.0,79.7009,79.7107,79.6714,79.6812,80186.0
2024-12-18 11:25:00,81.26,81.29,81.24,81.28,30538.0,79.6812,79.7107,79.6616,79.7009,30538.0
2024-12-18 11:30:00,81.27,81.32,81.25,81.31,24686.0,79.6911,79.7401,79.6714,79.7303,24686.0
2024-12-18 11:35:00,81.31,81.34,81.31,81.33,20222.0,79.7303,79.7597,79.7303,79.7499,20222.0
2024-12-18 11:40:00,81.32,81.35,81.3,81.33,17326.0,79.7401,79.7695,79.7205,79.7499,17326.0
2024-12-18 11:45:00,81.32,81.36,81.31,81.36,28208.0,79.7401,79.7793,79.7303,79.7793,28208.0
2024-12-18 11:50:00,81.36,81.38,81.34,81.36,17072.0,79.7793,79.7989,79.7597,79.7793,17072.0
2024-12-18 11:55:00,81.35,81.37,81.31,81.31,69005.0,79.7695,79.7891,79.7303,79.7303,69005.0
2024-12-18 12:00:00,81.31,81.37,81.3,81.35,37357.0,79.7303,79.7891,79.7205,79.7695,37357.0
2024-12-18 12:05:00,81.36,81.36,81.29,81.3,14712.0,79.7793,79.7793,79.7107,79.7205,14712.0
2024-12-18 12:10:00,81.3,81.37,81.3,81.36,17771.0,79.7205,79.7891,79.7205,79.7793,17771.0
2024-12-18 12:15:00,81.36,81.41,81.35,81.41,67093.0,79.7793,79.8283,79.7695,79.8283,67093.0
2024-12-18 12:20:00,81.4,81.43,81.36,81.36,142092.0,79.8185,79.8479,79.7793,79.7793,142092.0
2024-12-18 12:25:00,81.36,81.36,81.32,81.34,52650.0,79.7793,79.7793,79.7401,79.7597,52650.0
2024-12-18 12:30:00,81.34,81.34,81.31,81.32,23839.0,79.7597,79.7597,79.7303,79.7401,23839.0
2024-12-18 12:35:00,81.33,81.33,81.3,81.3,10056.0,79.7499,79.7499,79.7205,79.7205,10056.0
2024-12-18 12:40:00,81.3,81.3,81.26,81.26,9174.0,79.7205,79.7205,79.6812,79.6812,9174.0
2024-12-18 12:45:00,81.26,81.26,81.22,81.23,20792.0,79.6812,79.6812,79.642,79.6518,20792.0
2024-12-18 12:50:00,81.23,81.24,81.17,81.18,19059.0,79.6518,79.6616,79.593,79.6028,19059.0
2024-12-18 12:55:00,81.19,81.22,81.18,81.2,15271.0,79.6126,79.642,79.6028,79.6224,15271.0
2024-12-18 13:00:00,81.19,81.21,81.14,81.16,15452.0,79.6126,79.6322,79.5636,79.5832,15452.0
2024-12-18 13:05:00,81.15,81.15,81.1,81.15,22289.0,79.5734,79.5734,79.5244,79.5734,22289.0
2024-12-18 13:10:00,81.15,81.16,81.08,81.11,40401.0,79.5734,79.5832,79.5047,79.5342,40401.0
2024-12-18 13:15:00,81.12,81.15,81.1,81.12,40180.0,79.544,79.5734,79.5244,79.544,40180.0
2024-12-18 13:20:00,81.12,81.12,81.06,81.06,13452.0,79.544,79.544,79.4851,79.4851,13452.0
2024-12-18 13:25:00,81.06,81.11,81.04,81.1,302690.0,79.4851,79.5342,79.4655,79.5244,302690.0
2024-12-18 13:30:00,81.1,81.17,81.09,81.16,282970.0,79.5244,79.593,79.5146,79.5832,282970.0
2024-12-18 13:35:00,81.16,81.18,81.13,81.16,227973.0,79.5832,79.6028,79.5538,79.5832,227973.0
2024-12-18 13:40:00,81.17,81.17,81.13,81.17,55350.0,79.593,79.593,79.5538,79.593,55350.0
2024-12-18 13:45:00,81.16,81.19,81.14,81.18,125592.0,79.5832,79.6126,79.5636,79.6028,125592.0
2024-12-18 13:50:00,81.19,81.24,81.18,81.22,327230.0,79.6126,79.6616,79.6028,79.642,327230.0
2024-12-18 13:55:00,81.22,81.25,81.2,81.22,284751.0,79.642,79.6714,79.6224,79.642,284751.0
2024-12-18 14:00:00,81.21,81.22,80.97,81.0,476956.0,79.6322,79.642,79.3969,79.4263,476956.0
2024-12-18 14:05:00,81.0,81.02,80.87,80.92,92355.0,79.4263,79.4459,79.2988,79.3479,92355.0
2024-12-18 14:10:00,80.92,80.93,80.82,80.83,85958.0,79.3479,79.3577,79.2498,79.2596,85958.0
2024-12-18 14:15:00,80.84,80.88,80.81,80.87,107413.0,79.2694,79.3086,79.24,79.2988,107413.0
2024-12-18 14:20:00,80.87,80.89,80.79,80.8,123510.0,79.2988,79.3184,79.2204,79.2302,123510.0
2024-12-18 14:25:00,80.8,80.83,80.76,80.76,51014.0,79.2302,79.2596,79.191,79.191,51014.0
2024-12-18 14:30:00,80.76,80.85,80.75,80.8,143799.0,79.191,79.2792,79.1812,79.2302,143799.0
2024-12-18 14:35:00,80.8,80.84,80.76,80.83,62984.0,79.2302,79.2694,79.191,79.2596,62984.0
2024-12-18 14:40:00,80.82,80.86,80.8,80.85,85667.0,79.2498,79.289,79.2302,79.2792,85667.0
2024-12-18 14:45:00,80.85,80.88,80.75,80.78,126505.0,79.2792,79.3086,79.1812,79.2106,126505.0
2024-12-18 14:50:00,80.78,80.78,80.66,80.73,114783.0,79.2106,79.2106,79.0929,79.1615,114783.0
2024-12-18 14:55:00,80.73,80.73,80.67,80.71,220911.0,79.1615,79.1615,79.1027,79.1419,220911.0
2024-12-18 15:00:00,80.72,80.82,80.67,80.78,259625.0,79.1517,79.2498,79.1027,79.2106,259625.0
2024-12-18 15:05:00,80.78,80.87,80.75,80.83,303598.0,79.2106,79.2988,79.1812,79.2596,303598.0
2024-12-18 15:10:00,80.84,80.94,80.83,80.87,550404.0,79.2694,79.3675,79.2596,79.2988,550404.0
2024-12-18 15:15:00,80.87,80.95,80.87,80.92,461617.0,79.2988,79.3773,79.2988,79.3479,461617.0
2024-12-18 15:20:00,80.93,81.01,80.91,80.95,381879.0,79.3577,79.4361,79.338,79.3773,381879.0
2024-12-18 15:25:00,80.95,81.01,80.92,80.98,537905.0,79.3773,79.4361,79.3479,79.4067,537905.0
2024-12-18 15:30:00,80.98,81.08,80.97,81.06,215731.0,79.4067,79.5047,79.3969,79.4851,215731.0
2024-12-18 15:35:00,81.05,81.07,80.84,80.85,245473.0,79.4753,79.4949,79.2694,79.2792,245473.0
2024-12-18 15:40:00,80.85,80.87,80.57,80.59,965248.0,79.2792,79.2988,79.0047,79.0243,965248.0
2024-12-18 15:45:00,80.59,80.7,80.49,80.62,628603.0,79.0243,79.1321,78.9262,79.0537,628603.0
2024-12-18 15:50:00,80.62,80.63,80.48,80.52,629423.0,79.0537,79.0635,78.9164,78.9556,629423.0
2024-12-18 15:55:00,80.52,80.53,80.21,80.24,1891289.0,78.9556,78.9654,78.6516,78.6811,1891289.0
2024-12-19 09:30:00,80.16,80.54,80.02,80.53,629406.0,78.6026,78.9752,78.4653,78.9654,629406.0
2024-12-19 09:35:00,80.53,80.56,80.21,80.31,266296.0,78.9654,78.9948,78.6516,78.7497,266296.0
2024-12-19 09:40:00,80.32,80.33,80.07,80.08,194425.0,78.7595,78.7693,78.5144,78.5242,194425.0
2024-12-19 09:45:00,80.09,80.09,79.86,79.88,357552.0,78.534,78.534,78.3084,78.3281,357552.0
2024-12-19 09:50:00,79.89,79.91,79.71,79.84,319328.0,78.3379,78.3575,78.1614,78.2888,319328.0
2024-12-19 09:55:00,79.84,79.95,79.83,79.94,342636.0,78.2888,78.3967,78.279,78.3869,342636.0
2024-12-19 10:00:00,79.94,79.96,79.83,79.95,207357.0,78.3869,78.4065,78.279,78.3967,207357.0
2024-12-19 10:05:00,79.95,80.08,79.95,80.05,259699.0,78.3967,78.5242,78.3967,78.4948,259699.0
2024-12-19 10:10:00,80.04,80.06,79.89,79.91,105640.0,78.485,78.5046,78.3379,78.3575,105640.0
2024-12-19 10:15:00,79.92,79.99,79.88,79.98,151875.0,78.3673,78.4359,78.3281,78.4261,151875.0
2024-12-19 10:20:00,79.98,80.01,79.91,79.97,76150.0,78.4261,78.4555,78.3575,78.4163,76150.0
2024-12-19 10:25:00,79.97,80.14,79.93,80.13,87377.0,78.4163,78.583,78.3771,78.5732,87377.0
2024-12-19 10:30:00,80.12,80.19,80.06,80.11,167479.0,78.5634,78.632,78.5046,78.5536,167479.0
2024-12-19 10:35:00,80.11,80.23,80.07,80.17,372527.0,78.5536,78.6713,78.5144,78.6124,372527.0
2024-12-19 10:40:00,80.17,80.19,80.05,80.15,229821.0,78.6124,78.632,78.4948,78.5928,229821.0
2024-12-19 10:45:00,80.15,80.19,80.05,80.16,175272.0,78.5928,78.632,78.4948,78.6026,175272.0
2024-12-19 10:50:00,80.16,80.26,80.09,80.11,137268.0,78.6026,78.7007,78.534,78.5536,137268.0
2024-12-19 10:55:00,80.11,80.15,80.07,80.11,80505.0,78.5536,78.5928,78.5144,78.5536,80505.0
2024-12-19 11:00:00,80.09,80.1,79.99,80.01,77752.0,78.534,78.5438,78.4359,78.4555,77752.0
2024-12-19 11:05:00,80.0,80.11,79.98,80.06,61661.0,78.4457,78.5536,78.4261,78.5046,61661.0
2024-12-19 11:10:00,80.06,80.1,80.03,80.06,150521.0,78.5046,78.5438,78.4751,78.5046,150521.0
2024-12-19 11:15:00,80.07,80.12,80.01,80.12,98681.0,78.5144,78.5634,78.4555,78.5634,98681.0
2024-12-19 11:20:00,80.12,80.16,80.07,80.16,62120.0,78.5634,78.6026,78.5144,78.6026,62120.0
2024-12-19 11:25:00,80.16,80.19,80.11,80.14,61456.0,78.6026,78.632,78.5536,78.583,61456.0
2024-12-19 11:30:00,80.14,80.14,80.07,80.1,154750.0,78.583,78.583,78.5144,78.5438,154750.0
2024-12-19 11:35:00,80.1,80.1,80.01,80.01,38467.0,78.5438,78.5438,78.4555,78.4555,38467.0
2024-12-19 11:40:00,80.01,80.04,79.99,80.02,191765.0,78.4555,78.485,78.4359,78.4653,191765.0
2024-12-19 11:45:00,80.02,80.04,79.98,80.03,73860.0,78.4653,78.485,78.4261,78.4751,73860.0
2024-12-19 11:50:00,80.02,80.04,79.91,79.92,106052.0,78.4653,78.485,78.3575,78.3673,106052.0
2024-12-19 11:55:00,79.91,79.92,79.87,79.89,20922.0,78.3575,78.3673,78.3183,78.3379,20922.0
2024-12-19 12:00:00,79.88,79.99,79.87,79.96,54645.0,78.3281,78.4359,78.3183,78.4065,54645.0
2024-12-19 12:05:00,79.96,79.97,79.9,79.93,33089.0,78.4065,78.4163,78.3477,78.3771,33089.0
2024-12-19 12:10:00,79.93,80.0,79.91,80.0,58393.0,78.3771,78.4457,78.3575,78.4457,58393.0
2024-12-19 12:15:00,80.01,80.07,79.99,80.06,119236.0,78.4555,78.5144,78.4359,78.5046,119236.0
2024-12-19 12:20:00,80.06,80.06,79.96,79.98,84816.0,78.5046,78.5046,78.4065,78.4261,84816.0
2024-12-19 12:25:00,79.98,80.04,79.96,79.98,216228.0,78.4261,78.485,78.4065,78.4261,216228.0
2024-12-19 12:30:00,79.99,80.0,79.89,79.96,49069.0,78.4359,78.4457,78.3379,78.4065,49069.0
2024-12-19 12:35:00,79.96,80.09,79.96,80.08,33167.0,78.4065,78.534,78.4065,78.5242,33167.0
2024-12-19 12:40:00,80.07,80.12,80.04,80.11,46908.0,78.5144,78.5634,78.485,78.5536,46908.0
2024-12-19 12:45:00,80.11,80.12,80.05,80.06,29915.0,78.5536,78.5634,78.4948,78.5046,29915.0
2024-12-19 12:50:00,80.06,80.09,80.03,80.09,20493.0,78.5046,78.534,78.4751,78.534,20493.0
2024-12-19 12:55:00,80.08,80.11,80.08,80.1,31654.0,78.5242,78.5536,78.5242,78.5438,31654.0
2024-12-19 13:00:00,80.11,80.11,79.97,80.01,88948.0,78.5536,78.5536,78.4163,78.4555,88948.0
2024-12-19 13:05:00,80.02,80.16,80.0,80.15,65671.0,78.4653,78.6026,78.4457,78.5928,65671.0
2024-12-19 13:10:00,80.15,80.17,80.14,80.14,53271.0,78.5928,78.6124,78.583,78.583,53271.0
2024-12-19 13:15:00,80.14,80.17,80.13,80.16,41344.0,78.583,78.6124,78.5732,78.6026,41344.0
2024-12-19 13:20:00,80.16,80.28,80.15,80.27,125500.0,78.6026,78.7203,78.5928,78.7105,125500.0
2024-12-19 13:25:00,80.27,80.33,80.24,80.32,36403.0,78.7105,78.7693,78.6811,78.7595,36403.0
2024-12-19 13:30:00,80.31,80.32,80.25,80.27,132074.0,78.7497,78.7595,78.6909,78.7105,132074.0
2024-12-19 13:35:00,80.27,80.28,80.19,80.19,175544.0,78.7105,78.7203,78.632,78.632,175544.0
2024-12-19 13:40:00,80.19,80.24,80.18,80.2,216517.0,78.632,78.6811,78.6222,78.6418,216517.0
2024-12-19 13:45:00,80.2,80.24,80.17,80.23,177841.0,78.6418,78.6811,78.6124,78.6713,177841.0
2024-12-19 13:50:00,80.23,80.28,80.22,80.23,86370.0,78.6713,78.7203,78.6615,78.6713,86370.0
2024-12-19 13:55:00,80.23,80.32,80.23,80.31,75475.0,78.6713,78.7595,78.6713,78.7497,75475.0
2024-12-19 14:00:00,80.31,80.33,80.23,80.26,57896.0,78.7497,78.7693,78.6713,78.7007,57896.0
2024-12-19 14:05:00,80.25,80.25,80.11,80.12,83397.0,78.6909,78.6909,78.5536,78.5634,83397.0
2024-12-19 14:10:00,80.12,80.13,80.07,80.07,52068.0,78.5634,78.5732,78.5144,78.5144,52068.0
2024-12-19 14:15:00,80.08,80.14,80.07,80.14,36414.0,78.5242,78.583,78.5144,78.583,36414.0
2024-12-19 14:20:00,80.15,80.2,80.11,80.19,51734.0,78.5928,78.6418,78.5536,78.632,51734.0
2024-12-19 14:25:00,80.19,80.22,80.15,80.18,128687.0,78.632,78.6615,78.5928,78.6222,128687.0
2024-12-19 14:30:00,80.19,80.2,80.15,80.17,30388.0,78.632,78.6418,78.5928,78.6124,30388.0
2024-12-19 14:35:00,80.17,80.18,80.14,80.14,31159.0,78.6124,78.6222,78.583,78.583,31159.0
2024-12-19 14:40:00,80.14,80.17,80.12,80.15,74704.0,78.583,78.6124,78.5634,78.5928,74704.0
2024-12-19 14:45:00,80.14,80.18,80.11,80.11,32152.0,78.583,78.6222,78.5536,78.5536,32152.0
2024-12-19 14:50:00,80.11,80.16,80.1,80.13,24551.0,78.5536,78.6026,78.5438,78.5732,24551.0
2024-12-19 14:55:00,80.14,80.16,80.05,80.05,66818.0,78.583,78.6026,78.4948,78.4948,66818.0
2024-12-19 15:00:00,80.05,80.13,80.05,80.11,135109.0,78.4948,78.5732,78.4948,78.5536,135109.0
2024-12-19 15:05:00,80.1,80.1,80.05,80.07,67197.0,78.5438,78.5438,78.4948,78.5144,67197.0
2024-12-19 15:10:00,80.06,80.11,80.02,80.1,52564.0,78.5046,78.5536,78.4653,78.5438,52564.0
2024-12-19 15:15:00,80.09,80.13,80.06,80.08,54859.0,78.534,78.5732,78.5046,78.5242,54859.0
2024-12-19 15:20:00,80.07,80.13,80.06,80.11,102572.0,78.5144,78.5732,78.5046,78.5536,102572.0
2024-12-19 15:25:00,80.11,80.12,80.02,80.06,100556.0,78.5536,78.5634,78.4653,78.5046,100556.0
2024-12-19 15:30:00,80.06,80.08,79.97,79.98,113523.0,78.5046,78.5242,78.4163,78.4261,113523.0
2024-12-19 15:35:00,79.98,80.09,79.92,80.08,228949.0,78.4261,78.534,78.3673,78.5242,228949.0
2024-12-19 15:40:00,80.07,80.1,80.04,80.08,247479.0,78.5144,78.5438,78.485,78.5242,247479.0
2024-12-19 15:45:00,80.08,80.12,80.07,80.1,254751.0,78.5242,78.5634,78.5144,78.5438,254751.0
2024-12-19 15:50:00,80.1,80.1,79.86,79.9,674899.0,78.5438,78.5438,78.3084,78.3477,674899.0
2024-12-19 15:55:00,79.9,79.9,79.66,79.68,1933154.0,78.3477,78.3477,78.1123,78.1319,1933154.0
2024-12-20 09:30:00,79.62,79.85,79.48,79.71,379406.0,78.0731,78.2986,77.9358,78.1614,379406.0
2024-12-20 09:35:00,79.72,79.75,79.61,79.71,174200.0,78.1712,78.2006,78.0633,78.1614,174200.0
2024-12-20 09:40:00,79.7,79.75,79.56,79.56,106713.0,78.1516,78.2006,78.0143,78.0143,106713.0
2024-12-20 09:45:00,79.56,79.63,79.37,79.49,196951.0,78.0143,78.0829,77.828,77.9456,196951.0
2024-12-20 09:50:00,79.5,79.55,79.45,79.49,98497.0,77.9554,78.0045,77.9064,77.9456,98497.0
2024-12-20 09:55:00,79.49,79.51,79.41,79.45,84197.0,77.9456,77.9652,77.8672,77.9064,84197.0
2024-12-20 10:00:00,79.45,79.49,79.35,79.41,136350.0,77.9064,77.9456,77.8084,77.8672,136350.0
2024-12-20 10:05:00,79.42,79.5,79.39,79.43,116199.0,77.877,77.9554,77.8476,77.8868,116199.0
2024-12-20 10:10:00,79.42,79.53,79.39,79.51,120046.0,77.877,77.9849,77.8476,77.9652,120046.0
2024-12-20 10:15:00,79.51,79.54,79.45,79.49,72455.0,77.9652,77.9947,77.9064,77.9456,72455.0
2024-12-20 10:20:00,79.49,79.51,79.43,79.48,116599.0,77.9456,77.9652,77.8868,77.9358,116599.0
2024-12-20 10:25:00,79.48,79.67,79.47,79.65,95588.0,77.9358,78.1221,77.926,78.1025,95588.0
2024-12-20 10:30:00,79.65,79.79,79.63,79.72,100335.0,78.1025,78.2398,78.0829,78.1712,100335.0
2024-12-20 10:35:00,79.72,79.72,79.56,79.57,137391.0,78.1712,78.1712,78.0143,78.0241,137391.0
2024-12-20 10:40:00,79.57,79.69,79.56,79.65,126547.0,78.0241,78.1418,78.0143,78.1025,126547.0
2024-12-20 10:45:00,79.66,79.76,79.64,79.76,49157.0,78.1123,78.2104,78.0927,78.2104,49157.0
2024-12-20 10:50:00,79.77,79.8,79.74,79.76,93500.0,78.2202,78.2496,78.1908,78.2104,93500.0
2024-12-20 10:55:00,79.75,79.78,79.7,79.7,99322.0,78.2006,78.23,78.1516,78.1516,99322.0
2024-12-20 11:00:00,79.7,79.86,79.68,79.86,57312.0,78.1516,78.3084,78.1319,78.3084,57312.0
2024-12-20 11:05:00,79.87,80.0,79.86,79.92,256137.0,78.3183,78.4457,78.3084,78.3673,256137.0
2024-12-20 11:10:00,79.92,79.94,79.89,79.94,92261.0,78.3673,78.3869,78.3379,78.3869,92261.0
2024-12-20 11:15:00,79.94,80.13,79.93,80.09,163095.0,78.3869,78.5732,78.3771,78.534,163095.0
2024-12-20 11:20:00,80.09,80.16,80.07,80.13,81043.0,78.534,78.6026,78.5144,78.5732,81043.0
2024-12-20 11:25:00,80.14,80.21,80.11,80.21,82399.0,78.583,78.6516,78.5536,78.6516,82399.0
2024-12-20 11:30:00,80.21,80.27,80.14,80.17,71928.0,78.6516,78.7105,78.583,78.6124,71928.0
2024-12-20 11:35:00,80.17,80.3,80.16,80.3,78563.0,78.6124,78.7399,78.6026,78.7399,78563.0
2024-12-20 11:40:00,80.3,80.35,80.27,80.29,123593.0,78.7399,78.7889,78.7105,78.7301,123593.0
2024-12-20 11:45:00,80.3,80.32,80.25,80.28,214167.0,78.7399,78.7595,78.6909,78.7203,214167.0
2024-12-20 11:50:00,80.28,80.29,80.2,80.29,285130.0,78.7203,78.7301,78.6418,78.7301,285130.0
2024-12-20 11:55:00,80.3,80.37,80.29,80.33,205515.0,78.7399,78.8085,78.7301,78.7693,205515.0
2024-12-20 12:00:00,80.32,80.36,80.28,80.35,133652.0,78.7595,78.7987,78.7203,78.7889,133652.0
2024-12-20 12:05:00,80.34,80.37,80.31,80.36,73282.0,78.7791,78.8085,78.7497,78.7987,73282.0
2024-12-20 12:10:00,80.36,80.4,80.35,80.4,53613.0,78.7987,78.838,78.7889,78.838,53613.0
2024-12-20 12:15:00,80.39,80.39,80.33,80.35,78965.0,78.8282,78.8282,78.7693,78.7889,78965.0
2024-12-20 12:20:00,80.36,80.37,80.32,80.36,50999.0,78.7987,78.8085,78.7595,78.7987,50999.0
2024-12-20 12:25:00,80.36,80.4,80.31,80.36,129920.0,78.7987,78.838,78.7497,78.7987,129920.0
2024-12-20 12:30:00,80.36,80.37,80.22,80.24,106224.0,78.7987,78.8085,78.6615,78.6811,106224.0
2024-12-20 12:35:00,80.25,80.29,80.21,80.26,31673.0,78.6909,78.7301,78.6516,78.7007,31673.0
2024-12-20 12:40:00,80.26,80.26,80.21,80.22,52105.0,78.7007,78.7007,78.6516,78.6615,52105.0
2024-12-20 12:45:00,80.22,80.33,80.2,80.32,67704.0,78.6615,78.7693,78.6418,78.7595,67704.0
2024-12-20 12:50:00,80.32,80.36,80.29,80.36,29617.0,78.7595,78.7987,78.7301,78.7987,29617.0
2024-12-20 12:55:00,80.35,80.38,80.33,80.33,26423.0,78.7889,78.8183,78.7693,78.7693,26423.0
2024-12-20 13:00:00,80.32,80.33,80.25,80.27,24225.0,78.7595,78.7693,78.6909,78.7105,24225.0
2024-12-20 13:05:00,80.26,80.3,80.25,80.27,28156.0,78.7007,78.7399,78.6909,78.7105,28156.0
2024-12-20 13:10:00,80.28,80.3,80.26,80.28,19047.0,78.7203,78.7399,78.7007,78.7203,19047.0
2024-12-20 13:15:00,80.28,80.28,80.22,80.26,41175.0,78.7203,78.7203,78.6615,78.7007,41175.0
2024-12-20 13:20:00,80.27,80.27,80.21,80.25,40846.0,78.7105,78.7105,78.6516,78.6909,40846.0
2024-12-20 13:25:00,80.24,80.24,80.19,80.22,25108.0,78.6811,78.6811,78.632,78.6615,25108.0
2024-12-20 13:30:00,80.22,80.27,80.19,80.25,31367.0,78.6615,78.7105,78.632,78.6909,31367.0
2024-12-20 13:35:00,80.25,80.26,80.15,80.16,26624.0,78.6909,78.7007,78.5928,78.6026,26624.0
2024-12-20 13:40:00,80.16,80.2,80.16,80.19,31603.0,78.6026,78.6418,78.6026,78.632,31603.0
2024-12-20 13:45:00,80.19,80.2,80.13,80.14,26492.0,78.632,78.6418,78.5732,78.583,26492.0
2024-12-20 13:50:00,80.14,80.17,80.1,80.17,34023.0,78.583,78.6124,78.5438,78.6124,34023.0
2024-12-20 13:55:00,80.17,80.21,80.08,80.09,40366.0,78.6124,78.6516,78.5242,78.534,40366.0
2024-12-20 14:00:00,80.09,80.15,80.08,80.12,37874.0,78.534,78.5928,78.5242,78.5634,37874.0
2024-12-20 14:05:00,80.13,80.17,80.11,80.14,30713.0,78.5732,78.6124,78.5536,78.583,30713.0
2024-12-20 14:10:00,80.15,80.18,80.13,80.14,47150.0,78.5928,78.6222,78.5732,78.583,47150.0
2024-12-20 14:15:00,80.14,80.18,80.11,80.17,33610.0,78.583,78.6222,78.5536,78.6124,33610.0
2024-12-20 14:20:00,80.17,80.22,80.15,80.2,34710.0,78.6124,78.6615,78.5928,78.6418,34710.0
2024-12-20 14:25:00,80.2,80.27,80.18,80.27,44496.0,78.6418,78.7105,78.6222,78.7105,44496.0
2024-12-20 14:30:00,80.27,80.33,80.26,80.3,56954.0,78.7105,78.7693,78.7007,78.7399,56954.0
2024-12-20 14:35:00,80.3,80.32,80.21,80.23,66782.0,78.7399,78.7595,78.6516,78.6713,66782.0
2024-12-20 14:40:00,80.23,80.23,80.18,80.19,69069.0,78.6713,78.6713,78.6222,78.632,69069.0
2024-12-20 14:45:00,80.19,80.19,80.12,80.14,63472.0,78.632,78.632,78.5634,78.583,63472.0
2024-12-20 14:50:00,80.14,80.15,80.09,80.13,148015.0,78.583,78.5928,78.534,78.5732,148015.0
2024-12-20 14:55:00,80.13,80.13,80.05,80.09,118799.0,78.5732,78.5732,78.4948,78.534,118799.0
2024-12-20 15:00:00,80.09,80.14,80.08,80.11,87793.0,78.534,78.583,78.5242,78.5536,87793.0
2024-12-20 15:05:00,80.11,80.16,80.1,80.14,48217.0,78.5536,78.6026,78.5438,78.583,48217.0
2024-12-20 15:10:00,80.14,80.21,80.13,80.19,92809.0,78.583,78.6516,78.5732,78.632,92809.0
2024-12-20 15:15:00,80.2,80.21,80.12,80.13,55878.0,78.6418,78.6516,78.5634,78.5732,55878.0
2024-12-20 15:20:00,80.13,80.15,80.04,80.05,65263.0,78.5732,78.5928,78.485,78.4948,65263.0
2024-12-20 15:25:00,80.04,80.08,80.03,80.05,107533.0,78.485,78.5242,78.4751,78.4948,107533.0
2024-12-20 15:30:00,80.05,80.07,79.96,79.99,126822.0,78.4948,78.5144,78.4065,78.4359,126822.0
2024-12-20 15:35:00,79.99,80.19,79.98,80.16,98653.0,78.4359,78.632,78.4261,78.6026,98653.0
2024-12-20 15:40:00,80.16,80.2,80.08,80.1,377483.0,78.6026,78.6418,78.5242,78.5438,377483.0
2024-12-20 15:45:00,80.09,80.14,80.03,80.03,110572.0,78.534,78.583,78.4751,78.4751,110572.0
2024-12-20 15:50:00,80.03,80.15,79.98,80.03,459242.0,78.4751,78.5928,78.4261,78.4751,459242.0
2024-12-20 15:55:00,80.03,80.03,79.82,79.92,1118048.0,78.4751,78.4751,78.2692,78.3673,1118048.0
2024-12-23 09:30:00,79.05,79.23,79.02,79.05,333654.0,78.1058,78.2837,78.0762,78.1058,333654.0
2024-12-23 09:35:00,79.06,79.07,78.78,78.81,166491.0,78.1157,78.1256,77.839,77.8687,166491.0
2024-12-23 09:40:00,78.82,78.88,78.7,78.7,134356.0,77.8786,77.9378,77.76,77.76,134356.0
2024-12-23 09:45:00,78.7,78.71,78.58,78.6,183124.0,77.76,77.7699,77.6414,77.6612,183124.0
2024-12-23 09:50:00,78.6,78.62,78.5,78.52,234229.0,77.6612,77.681,77.5624,77.5821,234229.0
2024-12-23 09:55:00,78.59,78.59,78.48,78.51,96480.0,77.6513,77.6513,77.5426,77.5723,96480.0
2024-12-23 10:00:00,78.52,78.59,78.41,78.46,157668.0,77.5821,77.6513,77.4735,77.5229,157668.0
2024-12-23 10:05:00,78.45,78.59,78.43,78.45,134512.0,77.513,77.6513,77.4932,77.513,134512.0
2024-12-23 10:10:00,78.45,78.59,78.42,78.48,66717.0,77.513,77.6513,77.4833,77.5426,66717.0
2024-12-23 10:15:00,78.49,78.59,78.45,78.46,76501.0,77.5525,77.6513,77.513,77.5229,76501.0
2024-12-23 10:20:00,78.46,78.59,78.36,78.37,229201.0,77.5229,77.6513,77.4241,77.4339,229201.0
2024-12-23 10:25:00,78.37,78.44,78.35,78.4,81001.0,77.4339,77.5031,77.4142,77.4636,81001.0
2024-12-23 10:30:00,78.4,78.41,78.29,78.31,89858.0,77.4636,77.4735,77.3549,77.3747,89858.0
2024-12-23 10:35:00,78.32,78.35,78.25,78.26,165225.0,77.3845,77.4142,77.3154,77.3253,165225.0
2024-12-23 10:40:00,78.26,78.28,78.2,78.27,271707.0,77.3253,77.345,77.266,77.3351,271707.0
2024-12-23 10:45:00,78.27,78.27,78.2,78.25,195013.0,77.3351,77.3351,77.266,77.3154,195013.0
2024-12-23 10:50:00,78.26,78.27,78.22,78.26,101949.0,77.3253,77.3351,77.2857,77.3253,101949.0
2024-12-23 10:55:00,78.27,78.32,78.22,78.27,147085.0,77.3351,77.3845,77.2857,77.3351,147085.0
2024-12-23 11:00:00,78.26,78.34,78.23,78.34,47865.0,77.3253,77.4043,77.2956,77.4043,47865.0
2024-12-23 11:05:00,78.34,78.35,78.27,78.27,53896.0,77.4043,77.4142,77.3351,77.3351,53896.0
2024-12-23 11:10:00,78.28,78.32,78.26,78.28,51608.0,77.345,77.3845,77.3253,77.345,51608.0
2024-12-23 11:15:00,78.27,78.28,78.23,78.27,48791.0,77.3351,77.345,77.2956,77.3351,48791.0
2024-12-23 11:20:00,78.28,78.33,78.27,78.29,85045.0,77.345,77.3944,77.3351,77.3549,85045.0
2024-12-23 11:25:00,78.29,78.3,78.23,78.24,97938.0,77.3549,77.3648,77.2956,77.3055,97938.0
2024-12-23 11:30:00,78.25,78.28,78.24,78.27,35611.0,77.3154,77.345,77.3055,77.3351,35611.0
2024-12-23 11:35:00,78.27,78.27,78.18,78.18,75638.0,77.3351,77.3351,77.2462,77.2462,75638.0
2024-12-23 11:40:00,78.19,78.26,78.15,78.25,115961.0,77.2561,77.3253,77.2166,77.3154,115961.0
2024-12-23 11:45:00,78.26,78.35,78.24,78.34,81793.0,77.3253,77.4142,77.3055,77.4043,81793.0
2024-12-23 11:50:00,78.35,78.41,78.34,78.38,113630.0,77.4142,77.4735,77.4043,77.4438,113630.0
2024-12-23 11:55:00,78.37,78.42,78.35,78.4,187903.0,77.4339,77.4833,77.4142,77.4636,187903.0
2024-12-23 12:00:00,78.4,78.48,78.37,78.38,95224.0,77.4636,77.5426,77.4339,77.4438,95224.0
2024-12-23 12:05:00,78.37,78.44,78.36,78.43,60975.0,77.4339,77.5031,77.4241,77.4932,60975.0
2024-12-23 12:10:00,78.44,78.51,78.44,78.48,39464.0,77.5031,77.5723,77.5031,77.5426,39464.0
2024-12-23 12:15:00,78.48,78.48,78.34,78.37,74591.0,77.5426,77.5426,77.4043,77.4339,74591.0
2024-12-23 12:20:00,78.37,78.39,78.33,78.35,42382.0,77.4339,77.4537,77.3944,77.4142,42382.0
2024-12-23 12:25:00,78.35,78.38,78.3,78.35,64866.0,77.4142,77.4438,77.3648,77.4142,64866.0
2024-12-23 12:30:00,78.35,78.4,78.3,78.4,37366.0,77.4142,77.4636,77.3648,77.4636,37366.0
2024-12-23 12:35:00,78.4,78.4,78.33,78.38,59873.0,77.4636,77.4636,77.3944,77.4438,59873.0
2024-12-23 12:40:00,78.38,78.43,78.36,78.42,49924.0,77.4438,77.4932,77.4241,77.4833,49924.0
2024-12-23 12:45:00,78.42,78.46,78.42,78.45,55600.0,77.4833,77.5229,77.4833,77.513,55600.0
2024-12-23 12:50:00,78.45,78.49,78.44,78.48,19507.0,77.513,77.5525,77.5031,77.5426,19507.0
2024-12-23 12:55:00,78.47,78.5,78.45,78.46,37250.0,77.5327,77.5624,77.513,77.5229,37250.0
2024-12-23 13:00:00,78.45,78.53,78.45,78.52,34936.0,77.513,77.592,77.513,77.5821,34936.0
2024-12-23 13:05:00,78.53,78.53,78.47,78.5,57193.0,77.592,77.592,77.5327,77.5624,57193.0
2024-12-23 13:10:00,78.5,78.59,78.49,78.59,30345.0,77.5624,77.6513,77.5525,77.6513,30345.0
2024-12-23 13:15:00,78.59,78.62,78.58,78.59,34311.0,77.6513,77.681,77.6414,77.6513,34311.0
2024-12-23 13:20:00,78.59,78.64,78.57,78.63,32533.0,77.6513,77.7007,77.6315,77.6908,32533.0
2024-12-23 13:25:00,78.64,78.69,78.64,78.69,68809.0,77.7007,77.7501,77.7007,77.7501,68809.0
2024-12-23 13:30:00,78.69,78.7,78.65,78.66,44028.0,77.7501,77.76,77.7106,77.7205,44028.0
2024-12-23 13:35:00,78.66,78.66,78.63,78.66,38214.0,77.7205,77.7205,77.6908,77.7205,38214.0
2024-12-23 13:40:00,78.65,78.65,78.59,78.61,46450.0,77.7106,77.7106,77.6513,77.6711,46450.0
2024-12-23 13:45:00,78.6,78.63,78.58,78.63,32134.0,77.6612,77.6908,77.6414,77.6908,32134.0
2024-12-23 13:50:00,78.63,78.66,78.62,78.65,28250.0,77.6908,77.7205,77.681,77.7106,28250.0
2024-12-23 13:55:00,78.65,78.65,78.58,78.59,50098.0,77.7106,77.7106,77.6414,77.6513,50098.0
2024-12-23 14:00:00,78.59,78.64,78.58,78.64,36918.0,77.6513,77.7007,77.6414,77.7007,36918.0
2024-12-23 14:05:00,78.65,78.69,78.63,78.68,48210.0,77.7106,77.7501,77.6908,77.7402,48210.0
2024-12-23 14:10:00,78.69,78.74,78.68,78.72,53394.0,77.7501,77.7995,77.7402,77.7798,53394.0
2024-12-23 14:15:00,78.72,78.75,78.71,78.72,79906.0,77.7798,77.8094,77.7699,77.7798,79906.0
2024-12-23 14:20:00,78.73,78.76,78.71,78.72,176874.0,77.7896,77.8193,77.7699,77.7798,176874.0
2024-12-23 14:25:00,78.73,78.73,78.7,78.73,63871.0,77.7896,77.7896,77.76,77.7896,63871.0
2024-12-23 14:30:00,78.73,78.75,78.69,78.69,48257.0,77.7896,77.8094,77.7501,77.7501,48257.0
2024-12-23 14:35:00,78.69,78.7,78.63,78.64,94503.0,77.7501,77.76,77.6908,77.7007,94503.0
2024-12-23 14:40:00,78.63,78.67,78.62,78.63,51408.0,77.6908,77.7304,77.681,77.6908,51408.0
2024-12-23 14:45:00,78.63,78.65,78.6,78.61,28909.0,77.6908,77.7106,77.6612,77.6711,28909.0
2024-12-23 14:50:00,78.62,78.69,78.61,78.69,44975.0,77.681,77.7501,77.6711,77.7501,44975.0
2024-12-23 14:55:00,78.68,78.69,78.64,78.65,30220.0,77.7402,77.7501,77.7007,77.7106,30220.0
2024-12-23 15:00:00,78.66,78.74,78.65,78.73,128178.0,77.7205,77.7995,77.7106,77.7896,128178.0
2024-12-23 15:05:00,78.73,78.77,78.63,78.65,59589.0,77.7896,77.8292,77.6908,77.7106,59589.0
2024-12-23 15:10:00,78.65,78.69,78.61,78.67,122869.0,77.7106,77.7501,77.6711,77.7304,122869.0
2024-12-23 15:15:00,78.67,78.69,78.62,78.66,60633.0,77.7304,77.7501,77.681,77.7205,60633.0
2024-12-23 15:20:00,78.66,78.72,78.64,78.71,56152.0,77.7205,77.7798,77.7007,77.7699,56152.0
2024-12-23 15:25:00,78.72,78.8,78.71,78.78,83668.0,77.7798,77.8588,77.7699,77.839,83668.0
2024-12-23 15:30:00,78.78,78.81,78.76,78.79,87253.0,77.839,77.8687,77.8193,77.8489,87253.0
2024-12-23 15:35:00,78.79,78.92,78.79,78.86,111364.0,77.8489,77.9774,77.8489,77.9181,111364.0
2024-12-23 15:40:00,78.87,78.93,78.85,78.89,111606.0,77.928,77.9872,77.9082,77.9477,111606.0
2024-12-23 15:45:00,78.89,78.94,78.88,78.89,154848.0,77.9477,77.9971,77.9378,77.9477,154848.0
2024-12-23 15:50:00,78.89,79.0,78.89,78.92,381400.0,77.9477,78.0564,77.9477,77.9774,381400.0
2024-12-23 15:55:00,78.92,78.99,78.89,78.92,1025675.0,77.9774,78.0465,77.9477,77.9774,1025675.0
2024-12-24 09:30:00,78.79,78.95,78.74,78.91,200048.0,77.8489,78.007,77.7995,77.9675,200048.0
2024-12-24 09:35:00,78.92,78.92,78.81,78.86,58732.0,77.9774,77.9774,77.8687,77.9181,58732.0
2024-12-24 09:40:00,78.86,78.95,78.85,78.92,39216.0,77.9181,78.007,77.9082,77.9774,39216.0
2024-12-24 09:45:00,78.94,78.97,78.87,78.92,111682.0,77.9971,78.0268,77.928,77.9774,111682.0
2024-12-24 09:50:00,78.93,78.94,78.86,78.94,59146.0,77.9872,77.9971,77.9181,77.9971,59146.0
2024-12-24 09:55:00,78.93,78.94,78.87,78.88,38527.0,77.9872,77.9971,77.928,77.9378,38527.0
2024-12-24 10:00:00,78.88,79.03,78.87,79.03,84300.0,77.9378,78.0861,77.928,78.0861,84300.0
2024-12-24 10:05:00,79.02,79.07,78.99,79.0,133913.0,78.0762,78.1256,78.0465,78.0564,133913.0
2024-12-24 10:10:00,79.0,79.06,79.0,79.04,83007.0,78.0564,78.1157,78.0564,78.0959,83007.0
2024-12-24 10:15:00,79.05,79.1,79.01,79.09,61297.0,78.1058,78.1552,78.0663,78.1453,61297.0
2024-12-24 10:20:00,79.09,79.11,79.05,79.06,58874.0,78.1453,78.1651,78.1058,78.1157,58874.0
2024-12-24 10:25:00,79.05,79.08,79.01,79.03,22428.0,78.1058,78.1355,78.0663,78.0861,22428.0
2024-12-24 10:30:00,79.03,79.14,79.01,79.12,56905.0,78.0861,78.1947,78.0663,78.175,56905.0
2024-12-24 10:35:00,79.11,79.18,79.1,79.15,63262.0,78.1651,78.2343,78.1552,78.2046,63262.0
2024-12-24 10:40:00,79.15,79.2,79.14,79.17,47762.0,78.2046,78.254,78.1947,78.2244,47762.0
2024-12-24 10:45:00,79.17,79.19,79.13,79.15,69118.0,78.2244,78.2441,78.1849,78.2046,69118.0
2024-12-24 10:50:00,79.13,79.13,79.04,79.05,82029.0,78.1849,78.1849,78.0959,78.1058,82029.0
2024-12-24 10:55:00,79.05,79.07,79.02,79.06,34411.0,78.1058,78.1256,78.0762,78.1157,34411.0
2024-12-24 11:00:00,79.06,79.1,79.04,79.1,48806.0,78.1157,78.1552,78.0959,78.1552,48806.0
2024-12-24 11:05:00,79.09,79.12,79.05,79.07,28673.0,78.1453,78.175,78.1058,78.1256,28673.0
2024-12-24 11:10:00,79.07,79.09,79.03,79.04,22286.0,78.1256,78.1453,78.0861,78.0959,22286.0
2024-12-24 11:15:00,79.05,79.06,79.03,79.04,14484.0,78.1058,78.1157,78.0861,78.0959,14484.0
2024-12-24 11:20:00,79.04,79.11,79.04,79.09,33689.0,78.0959,78.1651,78.0959,78.1453,33689.0
2024-12-24 11:25:00,79.09,79.11,79.07,79.1,39903.0,78.1453,78.1651,78.1256,78.1552,39903.0
2024-12-24 11:30:00,79.1,79.15,79.1,79.15,79612.0,78.1552,78.2046,78.1552,78.2046,79612.0
2024-12-24 11:35:00,79.15,79.2,79.14,79.19,42982.0,78.2046,78.254,78.1947,78.2441,42982.0
2024-12-24 11:40:00,79.2,79.23,79.19,79.22,35203.0,78.254,78.2837,78.2441,78.2738,35203.0
2024-12-24 11:45:00,79.21,79.25,79.21,79.25,54422.0,78.2639,78.3034,78.2639,78.3034,54422.0
2024-12-24 11:50:00,79.25,79.27,79.14,79.17,67615.0,78.3034,78.3232,78.1947,78.2244,67615.0
2024-12-24 11:55:00,79.16,79.25,79.16,79.18,25017.0,78.2145,78.3034,78.2145,78.2343,25017.0
2024-12-24 12:00:00,79.17,79.2,79.15,79.2,54255.0,78.2244,78.254,78.2046,78.254,54255.0
2024-12-24 12:05:00,79.2,79.28,79.19,79.28,38497.0,78.254,78.3331,78.2441,78.3331,38497.0
2024-12-24 12:10:00,79.27,79.29,79.26,79.28,21870.0,78.3232,78.3429,78.3133,78.3331,21870.0
2024-12-24 12:15:00,79.28,79.32,79.27,79.29,61932.0,78.3331,78.3726,78.3232,78.3429,61932.0
2024-12-24 12:20:00,79.29,79.35,79.28,79.34,113525.0,78.3429,78.4022,78.3331,78.3924,113525.0
2024-12-24 12:25:00,79.34,79.38,79.32,79.36,188376.0,78.3924,78.4319,78.3726,78.4121,188376.0
2024-12-24 12:30:00,79.36,79.36,79.28,79.3,66467.0,78.4121,78.4121,78.3331,78.3528,66467.0
2024-12-24 12:35:00,79.29,79.41,79.27,79.4,63105.0,78.3429,78.4615,78.3232,78.4516,63105.0
2024-12-24 12:40:00,79.39,79.44,79.37,79.4,145654.0,78.4418,78.4912,78.422,78.4516,145654.0
2024-12-24 12:45:00,79.39,79.39,79.33,79.38,107149.0,78.4418,78.4418,78.3825,78.4319,107149.0
2024-12-24 12:50:00,79.38,79.43,79.37,79.39,192419.0,78.4319,78.4813,78.422,78.4418,192419.0
2024-12-24 12:55:00,79.39,79.49,79.39,79.45,311617.0,78.4418,78.5406,78.4418,78.501,311617.0
2024-12-26 09:30:00,79.29,79.42,79.22,79.33,303488.0,78.3429,78.4714,78.2738,78.3825,303488.0
2024-12-26 09:35:00,79.33,79.41,79.3,79.39,88959.0,78.3825,78.4615,78.3528,78.4418,88959.0
2024-12-26 09:40:00,79.4,79.49,79.36,79.45,36123.0,78.4516,78.5406,78.4121,78.501,36123.0
2024-12-26 09:45:00,79.45,79.48,79.42,79.48,212783.0,78.501,78.5307,78.4714,78.5307,212783.0
2024-12-26 09:50:00,79.47,79.52,79.42,79.44,88642.0,78.5208,78.5702,78.4714,78.4912,88642.0
2024-12-26 09:55:00,79.45,79.53,79.43,79.52,70988.0,78.501,78.5801,78.4813,78.5702,70988.0
2024-12-26 10:00:00,79.52,79.64,79.5,79.56,236118.0,78.5702,78.6888,78.5504,78.6097,236118.0
2024-12-26 10:05:00,79.56,79.63,79.53,79.6,80926.0,78.6097,78.6789,78.5801,78.6492,80926.0
2024-12-26 10:10:00,79.59,79.63,79.56,79.59,52331.0,78.6394,78.6789,78.6097,78.6394,52331.0
2024-12-26 10:15:00,79.59,79.62,79.56,79.58,29784.0,78.6394,78.669,78.6097,78.6295,29784.0
2024-12-26 10:20:00,79.58,79.6,79.54,79.55,33784.0,78.6295,78.6492,78.59,78.5998,33784.0
2024-12-26 10:25:00,79.55,79.6,79.55,79.57,44554.0,78.5998,78.6492,78.5998,78.6196,44554.0
2024-12-26 10:30:00,79.58,79.59,79.54,79.54,61808.0,78.6295,78.6394,78.59,78.59,61808.0
2024-12-26 10:35:00,79.54,79.54,79.48,79.49,96331.0,78.59,78.59,78.5307,78.5406,96331.0
2024-12-26 10:40:00,79.48,79.51,79.46,79.47,54775.0,78.5307,78.5603,78.5109,78.5208,54775.0
2024-12-26 10:45:00,79.47,79.6,79.47,79.59,47445.0,78.5208,78.6492,78.5208,78.6394,47445.0
2024-12-26 10:50:00,79.59,79.6,79.55,79.58,24693.0,78.6394,78.6492,78.5998,78.6295,24693.0
2024-12-26 10:55:00,79.58,79.6,79.54,79.59,41277.0,78.6295,78.6492,78.59,78.6394,41277.0
2024-12-26 11:00:00,79.59,79.62,79.57,79.62,35696.0,78.6394,78.669,78.6196,78.669,35696.0
2024-12-26 11:05:00,79.62,79.63,79.56,79.59,42821.0,78.669,78.6789,78.6097,78.6394,42821.0
2024-12-26 11:10:00,79.58,79.58,79.55,79.58,47688.0,78.6295,78.6295,78.5998,78.6295,47688.0
2024-12-26 11:15:00,79.58,79.6,79.57,79.59,16341.0,78.6295,78.6492,78.6196,78.6394,16341.0
2024-12-26 11:20:00,79.59,79.61,79.54,79.55,32833.0,78.6394,78.6591,78.59,78.5998,32833.0
2024-12-26 11:25:00,79.55,79.58,79.53,79.57,31327.0,78.5998,78.6295,78.5801,78.6196,31327.0
2024-12-26 11:30:00,79.57,79.63,79.57,79.63,26146.0,78.6196,78.6789,78.6196,78.6789,26146.0
2024-12-26 11:35:00,79.63,79.67,79.62,79.67,66413.0,78.6789,78.7184,78.669,78.7184,66413.0
2024-12-26 11:40:00,79.67,79.72,79.67,79.71,24492.0,78.7184,78.7678,78.7184,78.7579,24492.0
2024-12-26 11:45:00,79.7,79.72,79.69,79.7,16760.0,78.7481,78.7678,78.7382,78.7481,16760.0
2024-12-26 11:50:00,79.71,79.72,79.68,79.7,37309.0,78.7579,78.7678,78.7283,78.7481,37309.0
2024-12-26 11:55:00,79.71,79.71,79.67,79.7,30536.0,78.7579,78.7579,78.7184,78.7481,30536.0
2024-12-26 12:00:00,79.7,79.7,79.68,79.69,22394.0,78.7481,78.7481,78.7283,78.7382,22394.0
2024-12-26 12:05:00,79.69,79.71,79.69,79.7,33154.0,78.7382,78.7579,78.7382,78.7481,33154.0
2024-12-26 12:10:00,79.7,79.72,79.7,79.7,20316.0,78.7481,78.7678,78.7481,78.7481,20316.0
2024-12-26 12:15:00,79.7,79.73,79.69,79.73,10904.0,78.7481,78.7777,78.7382,78.7777,10904.0
2024-12-26 12:20:00,79.72,79.73,79.67,79.69,13775.0,78.7678,78.7777,78.7184,78.7382,13775.0
2024-12-26 12:25:00,79.68,79.7,79.65,79.66,13249.0,78.7283,78.7481,78.6986,78.7085,13249.0
2024-12-26 12:30:00,79.65,79.67,79.63,79.66,5775.0,78.6986,78.7184,78.6789,78.7085,5775.0
2024-12-26 12:35:00,79.67,79.67,79.63,79.65,17808.0,78.7184,78.7184,78.6789,78.6986,17808.0
2024-12-26 12:40:00,79.65,79.7,79.64,79.7,14625.0,78.6986,78.7481,78.6888,78.7481,14625.0
2024-12-26 12:45:00,79.7,79.71,79.61,79.64,19764.0,78.7481,78.7579,78.6591,78.6888,19764.0
2024-12-26 12:50:00,79.64,79.64,79.6,79.64,16496.0,78.6888,78.6888,78.6492,78.6888,16496.0
2024-12-26 12:55:00,79.64,79.65,79.6,79.62,13297.0,78.6888,78.6986,78.6492,78.669,13297.0
2024-12-26 13:00:00,79.61,79.68,79.61,79.66,34977.0,78.6591,78.7283,78.6591,78.7085,34977.0
2024-12-26 13:05:00,79.66,79.66,79.63,79.66,8984.0,78.7085,78.7085,78.6789,78.7085,8984.0
2024-12-26 13:10:00,79.66,79.66,79.61,79.63,42820.0,78.7085,78.7085,78.6591,78.6789,42820.0
2024-12-26 13:15:00,79.62,79.66,79.61,79.66,12256.0,78.669,78.7085,78.6591,78.7085,12256.0
2024-12-26 13:20:00,79.64,79.65,79.62,79.65,10306.0,78.6888,78.6986,78.669,78.6986,10306.0
2024-12-26 13:25:00,79.66,79.68,79.66,79.66,14970.0,78.7085,78.7283,78.7085,78.7085,14970.0
2024-12-26 13:30:00,79.65,79.67,79.59,79.59,8155.0,78.6986,78.7184,78.6394,78.6394,8155.0
2024-12-26 13:35:00,79.59,79.65,79.59,79.62,25089.0,78.6394,78.6986,78.6394,78.669,25089.0
2024-12-26 13:40:00,79.61,79.62,79.56,79.59,15687.0,78.6591,78.669,78.6097,78.6394,15687.0
2024-12-26 13:45:00,79.59,79.67,79.59,79.67,12005.0,78.6394,78.7184,78.6394,78.7184,12005.0
2024-12-26 13:50:00,79.66,79.69,79.62,79.68,10209.0,78.7085,78.7382,78.669,78.7283,10209.0
2024-12-26 13:55:00,79.68,79.69,79.62,79.64,13355.0,78.7283,78.7382,78.669,78.6888,13355.0
2024-12-26 14:00:00,79.64,79.64,79.6,79.63,11554.0,78.6888,78.6888,78.6492,78.6789,11554.0
2024-12-26 14:05:00,79.63,79.63,79.57,79.59,28806.0,78.6789,78.6789,78.6196,78.6394,28806.0
2024-12-26 14:10:00,79.59,79.6,79.56,79.57,10367.0,78.6394,78.6492,78.6097,78.6196,10367.0
2024-12-26 14:15:00,79.56,79.65,79.56,79.62,11044.0,78.6097,78.6986,78.6097,78.669,11044.0
2024-12-26 14:20:00,79.63,79.65,79.61,79.64,14591.0,78.6789,78.6986,78.6591,78.6888,14591.0
2024-12-26 14:25:00,79.65,79.65,79.62,79.62,28724.0,78.6986,78.6986,78.669,78.669,28724.0
2024-12-26 14:30:00,79.62,79.65,79.61,79.62,16060.0,78.669,78.6986,78.6591,78.669,16060.0
2024-12-26 14:35:00,79.62,79.63,79.6,79.63,24988.0,78.669,78.6789,78.6492,78.6789,24988.0
2024-12-26 14:40:00,79.62,79.63,79.6,79.61,10412.0,78.669,78.6789,78.6492,78.6591,10412.0
2024-12-26 14:45:00,79.61,79.64,79.61,79.63,9459.0,78.6591,78.6888,78.6591,78.6789,9459.0
2024-12-26 14:50:00,79.62,79.65,79.61,79.63,12193.0,78.669,78.6986,78.6591,78.6789,12193.0
2024-12-26 14:55:00,79.63,79.63,79.61,79.61,3729.0,78.6789,78.6789,78.6591,78.6591,3729.0
2024-12-26 15:00:00,79.6,79.61,79.6,79.61,13670.0,78.6492,78.6591,78.6492,78.6591,13670.0
2024-12-26 15:05:00,79.6,79.64,79.6,79.63,8067.0,78.6492,78.6888,78.6492,78.6789,8067.0
2024-12-26 15:10:00,79.63,79.65,79.62,79.62,24025.0,78.6789,78.6986,78.669,78.669,24025.0
2024-12-26 15:15:00,79.61,79.63,79.59,79.61,16512.0,78.6591,78.6789,78.6394,78.6591,16512.0
2024-12-26 15:20:00,79.61,79.62,79.59,79.62,11303.0,78.6591,78.669,78.6394,78.669,11303.0
2024-12-26 15:25:00,79.62,79.64,79.6,79.61,16809.0,78.669,78.6888,78.6492,78.6591,16809.0
2024-12-26 15:30:00,79.61,79.61,79.55,79.6,31761.0,78.6591,78.6591,78.5998,78.6492,31761.0
2024-12-26 15:35:00,79.59,79.66,79.58,79.65,13856.0,78.6394,78.7085,78.6295,78.6986,13856.0
2024-12-26 15:40:00,79.64,79.65,79.58,79.59,20394.0,78.6888,78.6986,78.6295,78.6394,20394.0
2024-12-26 15:45:00,79.6,79.64,79.59,79.63,50306.0,78.6492,78.6888,78.6394,78.6789,50306.0
2024-12-26 15:50:00,79.64,79.73,79.64,79.69,196486.0,78.6888,78.7777,78.6888,78.7382,196486.0
2024-12-26 15:55:00,79.69,79.74,79.66,79.68,430213.0,78.7382,78.7876,78.7085,78.7283,430213.0
2024-12-27 09:30:00,79.32,79.48,79.18,79.43,235480.0,78.3726,78.5307,78.2343,78.4813,235480.0
2024-12-27 09:35:00,79.41,79.58,79.38,79.54,87078.0,78.4615,78.6295,78.4319,78.59,87078.0
2024-12-27 09:40:00,79.54,79.72,79.53,79.69,47262.0,78.59,78.7678,78.5801,78.7382,47262.0
2024-12-27 09:45:00,79.69,79.7,79.59,79.67,88192.0,78.7382,78.7481,78.6394,78.7184,88192.0
2024-12-27 09:50:00,79.66,79.66,79.59,79.6,54241.0,78.7085,78.7085,78.6394,78.6492,54241.0
2024-12-27 09:55:00,79.59,79.66,79.55,79.66,53605.0,78.6394,78.7085,78.5998,78.7085,53605.0
2024-12-27 10:00:00,79.66,79.67,79.57,79.6,108117.0,78.7085,78.7184,78.6196,78.6492,108117.0
2024-12-27 10:05:00,79.6,79.65,79.58,79.65,83324.0,78.6492,78.6986,78.6295,78.6986,83324.0
2024-12-27 10:10:00,79.64,79.65,79.55,79.57,54221.0,78.6888,78.6986,78.5998,78.6196,54221.0
2024-12-27 10:15:00,79.57,79.59,79.49,79.52,60774.0,78.6196,78.6394,78.5406,78.5702,60774.0
2024-12-27 10:20:00,79.5,79.62,79.5,79.53,128890.0,78.5504,78.669,78.5504,78.5801,128890.0
2024-12-27 10:25:00,79.52,79.52,79.42,79.43,61741.0,78.5702,78.5702,78.4714,78.4813,61741.0
2024-12-27 10:30:00,79.43,79.45,79.37,79.45,96960.0,78.4813,78.501,78.422,78.501,96960.0
2024-12-27 10:35:00,79.44,79.51,79.43,79.48,211825.0,78.4912,78.5603,78.4813,78.5307,211825.0
2024-12-27 10:40:00,79.47,79.53,79.44,79.5,196514.0,78.5208,78.5801,78.4912,78.5504,196514.0
2024-12-27 10:45:00,79.5,79.55,79.45,79.51,43558.0,78.5504,78.5998,78.501,78.5603,43558.0
2024-12-27 10:50:00,79.51,79.51,79.45,79.49,26707.0,78.5603,78.5603,78.501,78.5406,26707.0
2024-12-27 10:55:00,79.48,79.49,79.36,79.38,45842.0,78.5307,78.5406,78.4121,78.4319,45842.0
2024-12-27 11:00:00,79.39,79.39,79.26,79.27,45814.0,78.4418,78.4418,78.3133,78.3232,45814.0
2024-12-27 11:05:00,79.28,79.34,79.26,79.33,29059.0,78.3331,78.3924,78.3133,78.3825,29059.0
2024-12-27 11:10:00,79.33,79.36,79.3,79.31,29225.0,78.3825,78.4121,78.3528,78.3627,29225.0
2024-12-27 11:15:00,79.31,79.33,79.29,79.33,27072.0,78.3627,78.3825,78.3429,78.3825,27072.0
2024-12-27 11:20:00,79.32,79.36,79.32,79.33,60370.0,78.3726,78.4121,78.3726,78.3825,60370.0
2024-12-27 11:25:00,79.34,79.36,79.3,79.35,66304.0,78.3924,78.4121,78.3528,78.4022,66304.0
2024-12-27 11:30:00,79.35,79.38,79.31,79.37,30446.0,78.4022,78.4319,78.3627,78.422,30446.0
2024-12-27 11:35:00,79.37,79.49,79.35,79.44,43082.0,78.422,78.5406,78.4022,78.4912,43082.0
2024-12-27 11:40:00,79.44,79.47,79.3,79.32,25993.0,78.4912,78.5208,78.3528,78.3726,25993.0
2024-12-27 11:45:00,79.31,79.32,79.24,79.25,51642.0,78.3627,78.3726,78.2935,78.3034,51642.0
2024-12-27 11:50:00,79.24,79.24,79.11,79.16,98087.0,78.2935,78.2935,78.1651,78.2145,98087.0
2024-12-27 11:55:00,79.16,79.2,79.15,79.18,35410.0,78.2145,78.254,78.2046,78.2343,35410.0
2024-12-27 12:00:00,79.17,79.18,79.13,79.16,25785.0,78.2244,78.2343,78.1849,78.2145,25785.0
2024-12-27 12:05:00,79.16,79.16,79.05,79.11,27226.0,78.2145,78.2145,78.1058,78.1651,27226.0
2024-12-27 12:10:00,79.12,79.13,79.08,79.11,18079.0,78.175,78.1849,78.1355,78.1651,18079.0
2024-12-27 12:15:00,79.11,79.13,79.09,79.11,27464.0,78.1651,78.1849,78.1453,78.1651,27464.0
2024-12-27 12:20:00,79.12,79.12,79.06,79.09,26567.0,78.175,78.175,78.1157,78.1453,26567.0
2024-12-27 12:25:00,79.09,79.14,79.09,79.13,141164.0,78.1453,78.1947,78.1453,78.1849,141164.0
2024-12-27 12:30:00,79.12,79.19,79.1,79.13,163382.0,78.175,78.2441,78.1552,78.1849,163382.0
2024-12-27 12:35:00,79.12,79.12,79.04,79.06,121102.0,78.175,78.175,78.0959,78.1157,121102.0
2024-12-27 12:40:00,79.06,79.09,79.05,79.06,19237.0,78.1157,78.1453,78.1058,78.1157,19237.0
2024-12-27 12:45:00,79.06,79.07,79.0,79.03,17829.0,78.1157,78.1256,78.0564,78.0861,17829.0
2024-12-27 12:50:00,79.04,79.12,79.03,79.12,12087.0,78.0959,78.175,78.0861,78.175,12087.0
2024-12-27 12:55:00,79.13,79.15,79.11,79.13,28532.0,78.1849,78.2046,78.1651,78.1849,28532.0
2024-12-27 13:00:00,79.13,79.18,79.13,79.18,14020.0,78.1849,78.2343,78.1849,78.2343,14020.0
2024-12-27 13:05:00,79.18,79.18,79.09,79.11,14626.0,78.2343,78.2343,78.1453,78.1651,14626.0
2024-12-27 13:10:00,79.11,79.17,79.11,79.17,13726.0,78.1651,78.2244,78.1651,78.2244,13726.0
2024-12-27 13:15:00,79.17,79.2,79.15,79.18,27072.0,78.2244,78.254,78.2046,78.2343,27072.0
2024-12-27 13:20:00,79.18,79.21,79.15,79.2,12229.0,78.2343,78.2639,78.2046,78.254,12229.0
2024-12-27 13:25:00,79.2,79.22,79.15,79.17,20747.0,78.254,78.2738,78.2046,78.2244,20747.0
2024-12-27 13:30:00,79.16,79.21,79.14,79.21,12848.0,78.2145,78.2639,78.1947,78.2639,12848.0
2024-12-27 13:35:00,79.2,79.25,79.17,79.23,16057.0,78.254,78.3034,78.2244,78.2837,16057.0
2024-12-27 13:40:00,79.23,79.26,79.18,79.2,21168.0,78.2837,78.3133,78.2343,78.254,21168.0
2024-12-27 13:45:00,79.21,79.22,79.17,79.2,16031.0,78.2639,78.2738,78.2244,78.254,16031.0
2024-12-27 13:50:00,79.2,79.23,79.19,79.22,21761.0,78.254,78.2837,78.2441,78.2738,21761.0
2024-12-27 13:55:00,79.22,79.24,79.22,79.22,16777.0,78.2738,78.2935,78.2738,78.2738,16777.0
2024-12-27 14:00:00,79.21,79.24,79.2,79.2,17562.0,78.2639,78.2935,78.254,78.254,17562.0
2024-12-27 14:05:00,79.2,79.27,79.2,79.27,26804.0,78.254,78.3232,78.254,78.3232,26804.0
2024-12-27 14:10:00,79.27,79.31,79.27,79.28,20283.0,78.3232,78.3627,78.3232,78.3331,20283.0
2024-12-27 14:15:00,79.28,79.36,79.28,79.36,16095.0,78.3331,78.4121,78.3331,78.4121,16095.0
2024-12-27 14:20:00,79.36,79.36,79.32,79.36,19299.0,78.4121,78.4121,78.3726,78.4121,19299.0
2024-12-27 14:25:00,79.36,79.36,79.31,79.31,19908.0,78.4121,78.4121,78.3627,78.3627,19908.0
2024-12-27 14:30:00,79.31,79.32,79.28,79.31,38980.0,78.3627,78.3726,78.3331,78.3627,38980.0
2024-12-27 14:35:00,79.31,79.36,79.31,79.36,24062.0,78.3627,78.4121,78.3627,78.4121,24062.0
2024-12-27 14:40:00,79.36,79.38,79.35,79.37,71010.0,78.4121,78.4319,78.4022,78.422,71010.0
2024-12-27 14:45:00,79.39,79.41,79.36,79.41,12837.0,78.4418,78.4615,78.4121,78.4615,12837.0
2024-12-27 14:50:00,79.41,79.41,79.36,79.38,43333.0,78.4615,78.4615,78.4121,78.4319,43333.0
2024-12-27 14:55:00,79.38,79.43,79.37,79.39,38812.0,78.4319,78.4813,78.422,78.4418,38812.0
2024-12-27 15:00:00,79.39,79.41,79.3,79.33,52368.0,78.4418,78.4615,78.3528,78.3825,52368.0
2024-12-27 15:05:00,79.32,79.34,79.27,79.31,58254.0,78.3726,78.3924,78.3232,78.3627,58254.0
2024-12-27 15:10:00,79.31,79.32,79.23,79.24,38562.0,78.3627,78.3726,78.2837,78.2935,38562.0
2024-12-27 15:15:00,79.24,79.25,79.21,79.23,42210.0,78.2935,78.3034,78.2639,78.2837,42210.0
2024-12-27 15:20:00,79.23,79.24,79.19,79.22,38097.0,78.2837,78.2935,78.2441,78.2738,38097.0
2024-12-27 15:25:00,79.23,79.26,79.22,79.25,38436.0,78.2837,78.3133,78.2738,78.3034,38436.0
2024-12-27 15:30:00,79.25,79.26,79.21,79.23,44145.0,78.3034,78.3133,78.2639,78.2837,44145.0
2024-12-27 15:35:00,79.23,79.23,79.18,79.18,33399.0,78.2837,78.2837,78.2343,78.2343,33399.0
2024-12-27 15:40:00,79.19,79.2,79.13,79.15,49736.0,78.2441,78.254,78.1849,78.2046,49736.0
2024-12-27 15:45:00,79.16,79.29,79.16,79.29,148022.0,78.2145,78.3429,78.2145,78.3429,148022.0
2024-12-27 15:50:00,79.29,79.45,79.29,79.37,257521.0,78.3429,78.501,78.3429,78.422,257521.0
2024-12-27 15:55:00,79.37,79.38,79.25,79.31,1075213.0,78.422,78.4319,78.3034,78.3627,1075213.0
2024-12-30 09:30:00,78.95,79.01,78.73,78.78,344228.0,78.007,78.0663,77.7896,77.839,344228.0
2024-12-30 09:35:00,78.78,78.78,78.41,78.41,130271.0,77.839,77.839,77.4735,77.4735,130271.0
2024-12-30 09:40:00,78.41,78.45,78.34,78.37,65758.0,77.4735,77.513,77.4043,77.4339,65758.0
2024-12-30 09:45:00,78.36,78.45,78.28,78.3,74451.0,77.4241,77.513,77.345,77.3648,74451.0
2024-12-30 09:50:00,78.29,78.31,78.22,78.31,122531.0,77.3549,77.3747,77.2857,77.3747,122531.0
2024-12-30 09:55:00,78.31,78.31,78.21,78.29,57595.0,77.3747,77.3747,77.2758,77.3549,57595.0
2024-12-30 10:00:00,78.29,78.35,78.22,78.26,117592.0,77.3549,77.4142,77.2857,77.3253,117592.0
2024-12-30 10:05:00,78.26,78.37,78.25,78.3,58030.0,77.3253,77.4339,77.3154,77.3648,58030.0
2024-12-30 10:10:00,78.3,78.31,78.22,78.23,38177.0,77.3648,77.3747,77.2857,77.2956,38177.0
2024-12-30 10:15:00,78.22,78.22,78.15,78.16,60746.0,77.2857,77.2857,77.2166,77.2264,60746.0
2024-12-30 10:20:00,78.17,78.24,78.13,78.17,49205.0,77.2363,77.3055,77.1968,77.2363,49205.0
2024-12-30 10:25:00,78.16,78.2,78.15,78.17,36179.0,77.2264,77.266,77.2166,77.2363,36179.0
2024-12-30 10:30:00,78.17,78.24,78.17,78.2,66921.0,77.2363,77.3055,77.2363,77.266,66921.0
2024-12-30 10:35:00,78.2,78.2,78.13,78.19,40354.0,77.266,77.266,77.1968,77.2561,40354.0
2024-12-30 10:40:00,78.18,78.22,78.17,78.2,54245.0,77.2462,77.2857,77.2363,77.266,54245.0
2024-12-30 10:45:00,78.2,78.31,78.13,78.14,49297.0,77.266,77.3747,77.1968,77.2067,49297.0
2024-12-30 10:50:00,78.15,78.18,78.12,78.13,47760.0,77.2166,77.2462,77.1869,77.1968,47760.0
2024-12-30 10:55:00,78.14,78.21,78.14,78.2,26891.0,77.2067,77.2758,77.2067,77.266,26891.0
2024-12-30 11:00:00,78.21,78.25,78.18,78.24,60951.0,77.2758,77.3154,77.2462,77.3055,60951.0
2024-12-30 11:05:00,78.23,78.32,78.21,78.31,39424.0,77.2956,77.3845,77.2758,77.3747,39424.0
2024-12-30 11:10:00,78.31,78.32,78.27,78.31,31633.0,77.3747,77.3845,77.3351,77.3747,31633.0
2024-12-30 11:15:00,78.3,78.36,78.3,78.36,31428.0,77.3648,77.4241,77.3648,77.4241,31428.0
2024-12-30 11:20:00,78.36,78.37,78.28,78.3,34310.0,77.4241,77.4339,77.345,77.3648,34310.0
2024-12-30 11:25:00,78.3,78.38,78.29,78.36,35757.0,77.3648,77.4438,77.3549,77.4241,35757.0
2024-12-30 11:30:00,78.36,78.42,78.36,78.41,27875.0,77.4241,77.4833,77.4241,77.4735,27875.0
2024-12-30 11:35:00,78.4,78.45,78.36,78.43,345909.0,77.4636,77.513,77.4241,77.4932,345909.0
2024-12-30 11:40:00,78.44,78.5,78.44,78.47,131453.0,77.5031,77.5624,77.5031,77.5327,131453.0
2024-12-30 11:45:00,78.47,78.47,78.31,78.31,75066.0,77.5327,77.5327,77.3747,77.3747,75066.0
2024-12-30 11:50:00,78.31,78.37,78.31,78.36,15193.0,77.3747,77.4339,77.3747,77.4241,15193.0
2024-12-30 11:55:00,78.36,78.41,78.35,78.39,25249.0,77.4241,77.4735,77.4142,77.4537,25249.0
2024-12-30 12:00:00,78.39,78.45,78.38,78.43,20584.0,77.4537,77.513,77.4438,77.4932,20584.0
2024-12-30 12:05:00,78.43,78.46,78.41,78.44,22296.0,77.4932,77.5229,77.4735,77.5031,22296.0
2024-12-30 12:10:00,78.45,78.55,78.44,78.52,45100.0,77.513,77.6118,77.5031,77.5821,45100.0
2024-12-30 12:15:00,78.51,78.58,78.51,78.56,27762.0,77.5723,77.6414,77.5723,77.6217,27762.0
2024-12-30 12:20:00,78.56,78.61,78.55,78.58,21994.0,77.6217,77.6711,77.6118,77.6414,21994.0
2024-12-30 12:25:00,78.58,78.6,78.53,78.53,16781.0,77.6414,77.6612,77.592,77.592,16781.0
2024-12-30 12:30:00,78.53,78.57,78.52,78.56,9857.0,77.592,77.6315,77.5821,77.6217,9857.0
2024-12-30 12:35:00,78.57,78.59,78.55,78.56,21406.0,77.6315,77.6513,77.6118,77.6217,21406.0
2024-12-30 12:40:00,78.57,78.57,78.5,78.52,11823.0,77.6315,77.6315,77.5624,77.5821,11823.0
2024-12-30 12:45:00,78.52,78.61,78.51,78.61,79527.0,77.5821,77.6711,77.5723,77.6711,79527.0
2024-12-30 12:50:00,78.61,78.62,78.52,78.53,30337.0,77.6711,77.681,77.5821,77.592,30337.0
2024-12-30 12:55:00,78.52,78.61,78.48,78.59,24522.0,77.5821,77.6711,77.5426,77.6513,24522.0
2024-12-30 13:00:00,78.58,78.58,78.51,78.55,21381.0,77.6414,77.6414,77.5723,77.6118,21381.0
2024-12-30 13:05:00,78.56,78.59,78.53,78.58,24022.0,77.6217,77.6513,77.592,77.6414,24022.0
2024-12-30 13:10:00,78.58,78.61,78.5,78.57,471264.0,77.6414,77.6711,77.5624,77.6315,471264.0
2024-12-30 13:15:00,78.57,78.59,78.53,78.54,40207.0,77.6315,77.6513,77.592,77.6019,40207.0
2024-12-30 13:20:00,78.55,78.57,78.51,78.52,76503.0,77.6118,77.6315,77.5723,77.5821,76503.0
2024-12-30 13:25:00,78.51,78.53,78.47,78.53,69464.0,77.5723,77.592,77.5327,77.592,69464.0
2024-12-30 13:30:00,78.52,78.58,78.51,78.58,44170.0,77.5821,77.6414,77.5723,77.6414,44170.0
2024-12-30 13:35:00,78.58,78.59,78.49,78.51,31251.0,77.6414,77.6513,77.5525,77.5723,31251.0
2024-12-30 13:40:00,78.51,78.53,78.48,78.51,29986.0,77.5723,77.592,77.5426,77.5723,29986.0
2024-12-30 13:45:00,78.51,78.54,78.5,78.52,63724.0,77.5723,77.6019,77.5624,77.5821,63724.0
2024-12-30 13:50:00,78.52,78.57,78.51,78.56,50831.0,77.5821,77.6315,77.5723,77.6217,50831.0
2024-12-30 13:55:00,78.56,78.58,78.51,78.52,24486.0,77.6217,77.6414,77.5723,77.5821,24486.0
2024-12-30 14:00:00,78.52,78.54,78.48,78.48,31832.0,77.5821,77.6019,77.5426,77.5426,31832.0
2024-12-30 14:05:00,78.48,78.49,78.4,78.45,23777.0,77.5426,77.5525,77.4636,77.513,23777.0
2024-12-30 14:10:00,78.45,78.45,78.41,78.42,25581.0,77.513,77.513,77.4735,77.4833,25581.0
2024-12-30 14:15:00,78.41,78.47,78.41,78.43,48086.0,77.4735,77.5327,77.4735,77.4932,48086.0
2024-12-30 14:20:00,78.44,78.44,78.35,78.41,41422.0,77.5031,77.5031,77.4142,77.4735,41422.0
2024-12-30 14:25:00,78.4,78.48,78.4,78.46,36100.0,77.4636,77.5426,77.4636,77.5229,36100.0
2024-12-30 14:30:00,78.46,78.5,78.44,78.46,38972.0,77.5229,77.5624,77.5031,77.5229,38972.0
2024-12-30 14:35:00,78.46,78.49,78.44,78.48,46844.0,77.5229,77.5525,77.5031,77.5426,46844.0
2024-12-30 14:40:00,78.48,78.53,78.46,78.51,76225.0,77.5426,77.592,77.5229,77.5723,76225.0
2024-12-30 14:45:00,78.51,78.58,78.5,78.57,44536.0,77.5723,77.6414,77.5624,77.6315,44536.0
2024-12-30 14:50:00,78.57,78.59,78.55,78.59,40449.0,77.6315,77.6513,77.6118,77.6513,40449.0
2024-12-30 14:55:00,78.58,78.61,78.57,78.59,88245.0,77.6414,77.6711,77.6315,77.6513,88245.0
2024-12-30 15:00:00,78.59,78.59,78.53,78.53,105326.0,77.6513,77.6513,77.592,77.592,105326.0
2024-12-30 15:05:00,78.52,78.57,78.52,78.55,33215.0,77.5821,77.6315,77.5821,77.6118,33215.0
2024-12-30 15:10:00,78.55,78.6,78.53,78.58,65628.0,77.6118,77.6612,77.592,77.6414,65628.0
2024-12-30 15:15:00,78.58,78.62,78.56,78.6,59498.0,77.6414,77.681,77.6217,77.6612,59498.0
2024-12-30 15:20:00,78.59,78.61,78.57,78.6,44739.0,77.6513,77.6711,77.6315,77.6612,44739.0
2024-12-30 15:25:00,78.6,78.6,78.49,78.5,54124.0,77.6612,77.6612,77.5525,77.5624,54124.0
2024-12-30 15:30:00,78.5,78.53,78.47,78.48,58884.0,77.5624,77.592,77.5327,77.5426,58884.0
2024-12-30 15:35:00,78.48,78.49,78.43,78.49,73191.0,77.5426,77.5525,77.4932,77.5525,73191.0
2024-12-30 15:40:00,78.48,78.53,78.46,78.5,69247.0,77.5426,77.592,77.5229,77.5624,69247.0
2024-12-30 15:45:00,78.5,78.57,78.49,78.55,114392.0,77.5624,77.6315,77.5525,77.6118,114392.0
2024-12-30 15:50:00,78.54,78.6,78.49,78.49,237200.0,77.6019,77.6612,77.5525,77.5525,237200.0
2024-12-30 15:55:00,78.5,78.5,78.36,78.37,430251.0,77.5624,77.5624,77.4241,77.4339,430251.0
2024-12-31 09:30:00,78.53,78.78,78.43,78.72,257585.0,77.592,77.839,77.4932,77.7798,257585.0
2024-12-31 09:35:00,78.72,78.86,78.69,78.77,147487.0,77.7798,77.9181,77.7501,77.8292,147487.0
2024-12-31 09:40:00,78.77,78.77,78.65,78.66,62126.0,77.8292,77.8292,77.7106,77.7205,62126.0
2024-12-31 09:45:00,78.66,78.72,78.63,78.64,47260.0,77.7205,77.7798,77.6908,77.7007,47260.0
2024-12-31 09:50:00,78.65,78.67,78.57,78.61,47117.0,77.7106,77.7304,77.6315,77.6711,47117.0
2024-12-31 09:55:00,78.61,78.66,78.6,78.63,45549.0,77.6711,77.7205,77.6612,77.6908,45549.0
2024-12-31 10:00:00,78.64,78.7,78.63,78.67,51117.0,77.7007,77.76,77.6908,77.7304,51117.0
2024-12-31 10:05:00,78.66,78.69,78.53,78.54,33010.0,77.7205,77.7501,77.592,77.6019,33010.0
2024-12-31 10:10:00,78.54,78.64,78.54,78.63,46577.0,77.6019,77.7007,77.6019,77.6908,46577.0
2024-12-31 10:15:00,78.63,78.69,78.58,78.65,28688.0,77.6908,77.7501,77.6414,77.7106,28688.0
2024-12-31 10:20:00,78.65,78.66,78.6,78.6,25717.0,77.7106,77.7205,77.6612,77.6612,25717.0
2024-12-31 10:25:00,78.6,78.6,78.47,78.48,207113.0,77.6612,77.6612,77.5327,77.5426,207113.0
2024-12-31 10:30:00,78.47,78.54,78.43,78.44,45818.0,77.5327,77.6019,77.4932,77.5031,45818.0
2024-12-31 10:35:00,78.45,78.57,78.44,78.57,78033.0,77.513,77.6315,77.5031,77.6315,78033.0
2024-12-31 10:40:00,78.58,78.58,78.5,78.52,50733.0,77.6414,77.6414,77.5624,77.5821,50733.0
2024-12-31 10:45:00,78.51,78.57,78.49,78.54,29493.0,77.5723,77.6315,77.5525,77.6019,29493.0
2024-12-31 10:50:00,78.54,78.61,78.53,78.56,22637.0,77.6019,77.6711,77.592,77.6217,22637.0
2024-12-31 10:55:00,78.55,78.57,78.53,78.54,72943.0,77.6118,77.6315,77.592,77.6019,72943.0
2024-12-31 11:00:00,78.55,78.58,78.48,78.5,25353.0,77.6118,77.6414,77.5426,77.5624,25353.0
2024-12-31 11:05:00,78.49,78.49,78.39,78.42,25754.0,77.5525,77.5525,77.4537,77.4833,25754.0
2024-12-31 11:10:00,78.44,78.44,78.37,78.41,21242.0,77.5031,77.5031,77.4339,77.4735,21242.0
2024-12-31 11:15:00,78.4,78.43,78.36,78.36,30333.0,77.4636,77.4932,77.4241,77.4241,30333.0
2024-12-31 11:20:00,78.36,78.42,78.33,78.37,55419.0,77.4241,77.4833,77.3944,77.4339,55419.0
2024-12-31 11:25:00,78.37,78.38,78.34,78.36,31611.0,77.4339,77.4438,77.4043,77.4241,31611.0
2024-12-31 11:30:00,78.37,78.38,78.32,78.36,38636.0,77.4339,77.4438,77.3845,77.4241,38636.0
2024-12-31 11:35:00,78.36,78.37,78.31,78.32,54346.0,77.4241,77.4339,77.3747,77.3845,54346.0
2024-12-31 11:40:00,78.32,78.33,78.29,78.31,20384.0,77.3845,77.3944,77.3549,77.3747,20384.0
2024-12-31 11:45:00,78.3,78.3,78.24,78.29,45982.0,77.3648,77.3648,77.3055,77.3549,45982.0
2024-12-31 11:50:00,78.29,78.31,78.22,78.24,145397.0,77.3549,77.3747,77.2857,77.3055,145397.0
2024-12-31 11:55:00,78.24,78.24,78.2,78.22,18231.0,77.3055,77.3055,77.266,77.2857,18231.0
2024-12-31 12:00:00,78.22,78.24,78.16,78.22,42085.0,77.2857,77.3055,77.2264,77.2857,42085.0
2024-12-31 12:05:00,78.22,78.28,78.21,78.27,160495.0,77.2857,77.345,77.2758,77.3351,160495.0
2024-12-31 12:10:00,78.27,78.29,78.23,78.26,46812.0,77.3351,77.3549,77.2956,77.3253,46812.0
2024-12-31 12:15:00,78.26,78.31,78.25,78.29,29252.0,77.3253,77.3747,77.3154,77.3549,29252.0
2024-12-31 12:20:00,78.29,78.29,78.21,78.24,70698.0,77.3549,77.3549,77.2758,77.3055,70698.0
2024-12-31 12:25:00,78.25,78.29,78.22,78.23,32911.0,77.3154,77.3549,77.2857,77.2956,32911.0
2024-12-31 12:30:00,78.22,78.23,78.16,78.18,27858.0,77.2857,77.2956,77.2264,77.2462,27858.0
2024-12-31 12:35:00,78.18,78.23,78.17,78.23,30252.0,77.2462,77.2956,77.2363,77.2956,30252.0
2024-12-31 12:40:00,78.25,78.3,78.23,78.27,33436.0,77.3154,77.3648,77.2956,77.3351,33436.0
2024-12-31 12:45:00,78.27,78.32,78.25,78.3,24562.0,77.3351,77.3845,77.3154,77.3648,24562.0
2024-12-31 12:50:00,78.29,78.37,78.29,78.36,53733.0,77.3549,77.4339,77.3549,77.4241,53733.0
2024-12-31 12:55:00,78.35,78.43,78.35,78.43,60846.0,77.4142,77.4932,77.4142,77.4932,60846.0
2024-12-31 13:00:00,78.43,78.43,78.36,78.39,56591.0,77.4932,77.4932,77.4241,77.4537,56591.0
2024-12-31 13:05:00,78.38,78.43,78.35,78.37,30286.0,77.4438,77.4932,77.4142,77.4339,30286.0
2024-12-31 13:10:00,78.37,78.37,78.29,78.31,29243.0,77.4339,77.4339,77.3549,77.3747,29243.0
2024-12-31 13:15:00,78.3,78.31,78.27,78.27,41693.0,77.3648,77.3747,77.3351,77.3351,41693.0
2024-12-31 13:20:00,78.27,78.27,78.2,78.21,38503.0,77.3351,77.3351,77.266,77.2758,38503.0
2024-12-31 13:25:00,78.21,78.26,78.19,78.24,42772.0,77.2758,77.3253,77.2561,77.3055,42772.0
2024-12-31 13:30:00,78.24,78.34,78.24,78.32,24642.0,77.3055,77.4043,77.3055,77.3845,24642.0
2024-12-31 13:35:00,78.32,78.34,78.3,78.33,27208.0,77.3845,77.4043,77.3648,77.3944,27208.0
2024-12-31 13:40:00,78.34,78.43,78.34,78.42,40215.0,77.4043,77.4932,77.4043,77.4833,40215.0
2024-12-31 13:45:00,78.42,78.44,78.4,78.43,26631.0,77.4833,77.5031,77.4636,77.4932,26631.0
2024-12-31 13:50:00,78.42,78.46,78.39,78.41,26460.0,77.4833,77.5229,77.4537,77.4735,26460.0
2024-12-31 13:55:00,78.4,78.4,78.34,78.35,20875.0,77.4636,77.4636,77.4043,77.4142,20875.0
2024-12-31 14:00:00,78.35,78.37,78.3,78.34,35560.0,77.4142,77.4339,77.3648,77.4043,35560.0
2024-12-31 14:05:00,78.33,78.4,78.32,78.4,28033.0,77.3944,77.4636,77.3845,77.4636,28033.0
2024-12-31 14:10:00,78.41,78.44,78.41,78.41,23697.0,77.4735,77.5031,77.4735,77.4735,23697.0
2024-12-31 14:15:00,78.41,78.42,78.29,78.3,58971.0,77.4735,77.4833,77.3549,77.3648,58971.0
2024-12-31 14:20:00,78.3,78.33,78.25,78.32,32509.0,77.3648,77.3944,77.3154,77.3845,32509.0
2024-12-31 14:25:00,78.33,78.38,78.32,78.33,31584.0,77.3944,77.4438,77.3845,77.3944,31584.0
2024-12-31 14:30:00,78.33,78.35,78.31,78.32,53094.0,77.3944,77.4142,77.3747,77.3845,53094.0
2024-12-31 14:35:00,78.33,78.4,78.33,78.39,21590.0,77.3944,77.4636,77.3944,77.4537,21590.0
2024-12-31 14:40:00,78.4,78.4,78.3,78.34,33187.0,77.4636,77.4636,77.3648,77.4043,33187.0
2024-12-31 14:45:00,78.34,78.36,78.32,78.33,30490.0,77.4043,77.4241,77.3845,77.3944,30490.0
2024-12-31 14:50:00,78.33,78.42,78.33,78.38,20789.0,77.3944,77.4833,77.3944,77.4438,20789.0
2024-12-31 14:55:00,78.39,78.44,78.38,78.44,40650.0,77.4537,77.5031,77.4438,77.5031,40650.0
2024-12-31 15:00:00,78.44,78.45,78.41,78.44,45174.0,77.5031,77.513,77.4735,77.5031,45174.0
2024-12-31 15:05:00,78.43,78.51,78.43,78.48,81477.0,77.4932,77.5723,77.4932,77.5426,81477.0
2024-12-31 15:10:00,78.48,78.49,78.35,78.35,34998.0,77.5426,77.5525,77.4142,77.4142,34998.0
2024-12-31 15:15:00,78.35,78.41,78.33,78.41,36997.0,77.4142,77.4735,77.3944,77.4735,36997.0
2024-12-31 15:20:00,78.41,78.45,78.38,78.38,70705.0,77.4735,77.513,77.4438,77.4438,70705.0
2024-12-31 15:25:00,78.38,78.46,78.36,78.45,52207.0,77.4438,77.5229,77.4241,77.513,52207.0
2024-12-31 15:30:00,78.46,78.48,78.4,78.43,223815.0,77.5229,77.5426,77.4636,77.4932,223815.0
2024-12-31 15:35:00,78.43,78.54,78.42,78.43,90483.0,77.4932,77.6019,77.4833,77.4932,90483.0
2024-12-31 15:40:00,78.44,78.44,78.38,78.38,53611.0,77.5031,77.5031,77.4438,77.4438,53611.0
2024-12-31 15:45:00,78.39,78.51,78.36,78.5,276060.0,77.4537,77.5723,77.4241,77.5624,276060.0
2024-12-31 15:50:00,78.5,78.58,78.47,78.56,328502.0,77.5624,77.6414,77.5327,77.6217,328502.0
2024-12-31 15:55:00,78.56,78.62,78.48,78.6,718548.0,77.6217,77.681,77.5426,77.6612,718548.0
2025-01-02 09:30:00,78.78,79.06,78.78,79.0,368069.0,77.839,78.1157,77.839,78.0564,368069.0
2025-01-02 09:35:00,79.01,79.14,78.97,79.04,258235.0,78.0663,78.1947,78.0268,78.0959,258235.0
2025-01-02 09:40:00,79.05,79.11,79.02,79.09,63880.0,78.1058,78.1651,78.0762,78.1453,63880.0
2025-01-02 09:45:00,79.1,79.1,78.98,79.01,88846.0,78.1552,78.1552,78.0367,78.0663,88846.0
2025-01-02 09:50:00,79.02,79.03,78.93,78.99,60932.0,78.0762,78.0861,77.9872,78.0465,60932.0
2025-01-02 09:55:00,78.99,79.04,78.96,79.0,62230.0,78.0465,78.0959,78.0169,78.0564,62230.0
2025-01-02 10:00:00,79.01,79.06,78.95,78.99,79758.0,78.0663,78.1157,78.007,78.0465,79758.0
2025-01-02 10:05:00,78.99,79.03,78.88,78.94,63690.0,78.0465,78.0861,77.9378,77.9971,63690.0
2025-01-02 10:10:00,78.93,78.98,78.9,78.98,100407.0,77.9872,78.0367,77.9576,78.0367,100407.0
2025-01-02 10:15:00,78.97,79.04,78.93,78.93,54511.0,78.0268,78.0959,77.9872,77.9872,54511.0
2025-01-02 10:20:00,78.93,78.93,78.79,78.83,110796.0,77.9872,77.9872,77.8489,77.8884,110796.0
2025-01-02 10:25:00,78.83,78.83,78.75,78.77,72278.0,77.8884,77.8884,77.8094,77.8292,72278.0
2025-01-02 10:30:00,78.77,78.78,78.72,78.75,68193.0,77.8292,77.839,77.7798,77.8094,68193.0
2025-01-02 10:35:00,78.76,78.79,78.69,78.73,59891.0,77.8193,77.8489,77.7501,77.7896,59891.0
2025-01-02 10:40:00,78.73,78.79,78.7,78.78,67275.0,77.7896,77.8489,77.76,77.839,67275.0
2025-01-02 10:45:00,78.78,78.87,78.77,78.85,88891.0,77.839,77.928,77.8292,77.9082,88891.0
2025-01-02 10:50:00,78.85,78.89,78.78,78.84,129329.0,77.9082,77.9477,77.839,77.8983,129329.0
2025-01-02 10:55:00,78.84,78.85,78.75,78.78,47174.0,77.8983,77.9082,77.8094,77.839,47174.0
2025-01-02 11:00:00,78.79,78.8,78.53,78.58,82140.0,77.8489,77.8588,77.592,77.6414,82140.0
2025-01-02 11:05:00,78.58,78.59,78.48,78.49,77533.0,77.6414,77.6513,77.5426,77.5525,77533.0
2025-01-02 11:10:00,78.49,78.56,78.47,78.54,129073.0,77.5525,77.6217,77.5327,77.6019,129073.0
2025-01-02 11:15:00,78.53,78.62,78.52,78.61,36034.0,77.592,77.681,77.5821,77.6711,36034.0
2025-01-02 11:20:00,78.6,78.6,78.47,78.54,66397.0,77.6612,77.6612,77.5327,77.6019,66397.0
2025-01-02 11:25:00,78.53,78.63,78.53,78.62,30875.0,77.592,77.6908,77.592,77.681,30875.0
2025-01-02 11:30:00,78.63,78.66,78.61,78.64,24639.0,77.6908,77.7205,77.6711,77.7007,24639.0
2025-01-02 11:35:00,78.64,78.74,78.63,78.73,157708.0,77.7007,77.7995,77.6908,77.7896,157708.0
2025-01-02 11:40:00,78.73,78.76,78.69,78.69,76496.0,77.7896,77.8193,77.7501,77.7501,76496.0
2025-01-02 11:45:00,78.68,78.68,78.63,78.66,41284.0,77.7402,77.7402,77.6908,77.7205,41284.0
2025-01-02 11:50:00,78.65,78.72,78.58,78.61,336662.0,77.7106,77.7798,77.6414,77.6711,336662.0
2025-01-02 11:55:00,78.61,78.64,78.57,78.59,39817.0,77.6711,77.7007,77.6315,77.6513,39817.0
2025-01-02 12:00:00,78.6,78.63,78.58,78.6,91477.0,77.6612,77.6908,77.6414,77.6612,91477.0
2025-01-02 12:05:00,78.6,78.62,78.58,78.61,31181.0,77.6612,77.681,77.6414,77.6711,31181.0
2025-01-02 12:10:00,78.62,78.71,78.61,78.69,20966.0,77.681,77.7699,77.6711,77.7501,20966.0
2025-01-02 12:15:00,78.68,78.68,78.62,78.62,23701.0,77.7402,77.7402,77.681,77.681,23701.0
2025-01-02 12:20:00,78.62,78.62,78.55,78.56,30764.0,77.681,77.681,77.6118,77.6217,30764.0
2025-01-02 12:25:00,78.56,78.56,78.46,78.48,92574.0,77.6217,77.6217,77.5229,77.5426,92574.0
2025-01-02 12:30:00,78.48,78.5,78.42,78.47,158797.0,77.5426,77.5624,77.4833,77.5327,158797.0
2025-01-02 12:35:00,78.47,78.48,78.35,78.36,65575.0,77.5327,77.5426,77.4142,77.4241,65575.0
2025-01-02 12:40:00,78.36,78.4,78.28,78.35,82833.0,77.4241,77.4636,77.345,77.4142,82833.0
2025-01-02 12:45:00,78.35,78.37,78.31,78.32,206303.0,77.4142,77.4339,77.3747,77.3845,206303.0
2025-01-02 12:50:00,78.31,78.37,78.29,78.31,217169.0,77.3747,77.4339,77.3549,77.3747,217169.0
2025-01-02 12:55:00,78.31,78.41,78.31,78.39,159776.0,77.3747,77.4735,77.3747,77.4537,159776.0
2025-01-02 13:00:00,78.38,78.38,78.28,78.29,352066.0,77.4438,77.4438,77.345,77.3549,352066.0
2025-01-02 13:05:00,78.3,78.36,78.29,78.33,47405.0,77.3648,77.4241,77.3549,77.3944,47405.0
2025-01-02 13:10:00,78.32,78.32,78.2,78.23,234714.0,77.3845,77.3845,77.266,77.2956,234714.0
2025-01-02 13:15:00,78.22,78.26,78.19,78.26,114808.0,77.2857,77.3253,77.2561,77.3253,114808.0
2025-01-02 13:20:00,78.27,78.3,78.22,78.23,89049.0,77.3351,77.3648,77.2857,77.2956,89049.0
2025-01-02 13:25:00,78.23,78.27,78.2,78.27,33754.0,77.2956,77.3351,77.266,77.3351,33754.0
2025-01-02 13:30:00,78.26,78.26,78.15,78.17,52822.0,77.3253,77.3253,77.2166,77.2363,52822.0
2025-01-02 13:35:00,78.18,78.21,78.14,78.17,33111.0,77.2462,77.2758,77.2067,77.2363,33111.0
2025-01-02 13:40:00,78.17,78.27,78.13,78.26,70632.0,77.2363,77.3351,77.1968,77.3253,70632.0
2025-01-02 13:45:00,78.25,78.26,78.16,78.19,195939.0,77.3154,77.3253,77.2264,77.2561,195939.0
2025-01-02 13:50:00,78.17,78.21,78.11,78.13,67688.0,77.2363,77.2758,77.177,77.1968,67688.0
2025-01-02 13:55:00,78.13,78.22,78.12,78.21,73763.0,77.1968,77.2857,77.1869,77.2758,73763.0
2025-01-02 14:00:00,78.22,78.26,78.17,78.23,60794.0,77.2857,77.3253,77.2363,77.2956,60794.0
2025-01-02 14:05:00,78.24,78.29,78.2,78.22,23020.0,77.3055,77.3549,77.266,77.2857,23020.0
2025-01-02 14:10:00,78.23,78.24,78.17,78.18,32034.0,77.2956,77.3055,77.2363,77.2462,32034.0
2025-01-02 14:15:00,78.19,78.21,78.16,78.18,27502.0,77.2561,77.2758,77.2264,77.2462,27502.0
2025-01-02 14:20:00,78.17,78.25,78.17,78.25,51437.0,77.2363,77.3154,77.2363,77.3154,51437.0
2025-01-02 14:25:00,78.24,78.3,78.23,78.29,45466.0,77.3055,77.3648,77.2956,77.3549,45466.0
2025-01-02 14:30:00,78.29,78.29,78.21,78.23,105657.0,77.3549,77.3549,77.2758,77.2956,105657.0
2025-01-02 14:35:00,78.23,78.25,78.18,78.23,34339.0,77.2956,77.3154,77.2462,77.2956,34339.0
2025-01-02 14:40:00,78.23,78.29,78.23,78.26,29371.0,77.2956,77.3549,77.2956,77.3253,29371.0
2025-01-02 14:45:00,78.26,78.32,78.21,78.29,209309.0,77.3253,77.3845,77.2758,77.3549,209309.0
2025-01-02 14:50:00,78.29,78.36,78.27,78.31,631180.0,77.3549,77.4241,77.3351,77.3747,631180.0
2025-01-02 14:55:00,78.3,78.3,78.19,78.19,37447.0,77.3648,77.3648,77.2561,77.2561,37447.0
2025-01-02 15:00:00,78.2,78.35,78.2,78.34,34329.0,77.266,77.4142,77.266,77.4043,34329.0
2025-01-02 15:05:00,78.33,78.38,78.31,78.36,48284.0,77.3944,77.4438,77.3747,77.4241,48284.0
2025-01-02 15:10:00,78.35,78.4,78.34,78.37,78438.0,77.4142,77.4636,77.4043,77.4339,78438.0
2025-01-02 15:15:00,78.37,78.4,78.35,78.4,30842.0,77.4339,77.4636,77.4142,77.4636,30842.0
2025-01-02 15:20:00,78.4,78.41,78.35,78.36,60985.0,77.4636,77.4735,77.4142,77.4241,60985.0
2025-01-02 15:25:00,78.36,78.38,78.34,78.35,42977.0,77.4241,77.4438,77.4043,77.4142,42977.0
2025-01-02 15:30:00,78.35,78.4,78.31,78.34,120915.0,77.4142,77.4636,77.3747,77.4043,120915.0
2025-01-02 15:35:00,78.34,78.35,78.28,78.34,43071.0,77.4043,77.4142,77.345,77.4043,43071.0
2025-01-02 15:40:00,78.35,78.39,78.34,78.37,131709.0,77.4142,77.4537,77.4043,77.4339,131709.0
2025-01-02 15:45:00,78.38,78.42,78.36,78.39,88179.0,77.4438,77.4833,77.4241,77.4537,88179.0
2025-01-02 15:50:00,78.39,78.44,78.29,78.3,227166.0,77.4537,77.5031,77.3549,77.3648,227166.0
2025-01-02 15:55:00,78.29,78.4,78.27,78.36,586714.0,77.3549,77.4636,77.3351,77.4241,586714.0
2025-01-03 09:30:00,78.52,78.55,78.38,78.39,198096.0,77.5821,77.6118,77.4438,77.4537,198096.0
2025-01-03 09:35:00,78.39,78.46,78.28,78.33,85770.0,77.4537,77.5229,77.345,77.3944,85770.0
2025-01-03 09:40:00,78.34,78.36,78.24,78.24,61419.0,77.4043,77.4241,77.3055,77.3055,61419.0
2025-01-03 09:45:00,78.24,78.25,78.08,78.12,147002.0,77.3055,77.3154,77.1474,77.1869,147002.0
2025-01-03 09:50:00,78.11,78.18,78.04,78.17,95212.0,77.177,77.2462,77.1079,77.2363,95212.0
2025-01-03 09:55:00,78.18,78.18,78.09,78.13,56364.0,77.2462,77.2462,77.1573,77.1968,56364.0
2025-01-03 10:00:00,78.13,78.36,78.12,78.35,62001.0,77.1968,77.4241,77.1869,77.4142,62001.0
2025-01-03 10:05:00,78.36,78.39,78.3,78.34,48935.0,77.4241,77.4537,77.3648,77.4043,48935.0
2025-01-03 10:10:00,78.34,78.41,78.31,78.36,45958.0,77.4043,77.4735,77.3747,77.4241,45958.0
2025-01-03 10:15:00,78.37,78.41,78.33,78.35,100213.0,77.4339,77.4735,77.3944,77.4142,100213.0
2025-01-03 10:20:00,78.35,78.45,78.29,78.44,55110.0,77.4142,77.513,77.3549,77.5031,55110.0
2025-01-03 10:25:00,78.44,78.46,78.39,78.45,31580.0,77.5031,77.5229,77.4537,77.513,31580.0
2025-01-03 10:30:00,78.44,78.47,78.42,78.42,64807.0,77.5031,77.5327,77.4833,77.4833,64807.0
2025-01-03 10:35:00,78.42,78.45,78.38,78.45,70718.0,77.4833,77.513,77.4438,77.513,70718.0
2025-01-03 10:40:00,78.45,78.52,78.44,78.48,102318.0,77.513,77.5821,77.5031,77.5426,102318.0
2025-01-03 10:45:00,78.47,78.51,78.44,78.49,132413.0,77.5327,77.5723,77.5031,77.5525,132413.0
2025-01-03 10:50:00,78.5,78.56,78.5,78.56,31142.0,77.5624,77.6217,77.5624,77.6217,31142.0
2025-01-03 10:55:00,78.56,78.64,78.55,78.63,86925.0,77.6217,77.7007,77.6118,77.6908,86925.0
2025-01-03 11:00:00,78.63,78.66,78.61,78.62,225516.0,77.6908,77.7205,77.6711,77.681,225516.0
2025-01-03 11:05:00,78.61,78.62,78.54,78.58,86907.0,77.6711,77.681,77.6019,77.6414,86907.0
2025-01-03 11:10:00,78.58,78.59,78.52,78.53,44265.0,77.6414,77.6513,77.5821,77.592,44265.0
2025-01-03 11:15:00,78.54,78.56,78.52,78.55,36291.0,77.6019,77.6217,77.5821,77.6118,36291.0
2025-01-03 11:20:00,78.55,78.57,78.51,78.52,21968.0,77.6118,77.6315,77.5723,77.5821,21968.0
2025-01-03 11:25:00,78.52,78.62,78.51,78.59,70596.0,77.5821,77.681,77.5723,77.6513,70596.0
2025-01-03 11:30:00,78.6,78.65,78.59,78.63,31169.0,77.6612,77.7106,77.6513,77.6908,31169.0
2025-01-03 11:35:00,78.63,78.67,78.6,78.63,40825.0,77.6908,77.7304,77.6612,77.6908,40825.0
2025-01-03 11:40:00,78.63,78.7,78.63,78.68,30556.0,77.6908,77.76,77.6908,77.7402,30556.0
2025-01-03 11:45:00,78.67,78.69,78.65,78.65,28198.0,77.7304,77.7501,77.7106,77.7106,28198.0
2025-01-03 11:50:00,78.64,78.67,78.62,78.65,21174.0,77.7007,77.7304,77.681,77.7106,21174.0
2025-01-03 11:55:00,78.66,78.67,78.61,78.62,61819.0,77.7205,77.7304,77.6711,77.681,61819.0
2025-01-03 12:00:00,78.62,78.65,78.59,78.65,25286.0,77.681,77.7106,77.6513,77.7106,25286.0
2025-01-03 12:05:00,78.66,78.69,78.65,78.66,13607.0,77.7205,77.7501,77.7106,77.7205,13607.0
2025-01-03 12:10:00,78.66,78.66,78.62,78.62,18575.0,77.7205,77.7205,77.681,77.681,18575.0
2025-01-03 12:15:00,78.61,78.64,78.57,78.57,26493.0,77.6711,77.7007,77.6315,77.6315,26493.0
2025-01-03 12:20:00,78.58,78.61,78.57,78.61,35997.0,77.6414,77.6711,77.6315,77.6711,35997.0
2025-01-03 12:25:00,78.62,78.65,78.58,78.58,66725.0,77.681,77.7106,77.6414,77.6414,66725.0
2025-01-03 12:30:00,78.58,78.59,78.53,78.54,17744.0,77.6414,77.6513,77.592,77.6019,17744.0
2025-01-03 12:35:00,78.53,78.57,78.52,78.56,32267.0,77.592,77.6315,77.5821,77.6217,32267.0
2025-01-03 12:40:00,78.55,78.59,78.55,78.56,23010.0,77.6118,77.6513,77.6118,77.6217,23010.0
2025-01-03 12:45:00,78.56,78.59,78.55,78.57,31239.0,77.6217,77.6513,77.6118,77.6315,31239.0
2025-01-03 12:50:00,78.57,78.6,78.54,78.54,40573.0,77.6315,77.6612,77.6019,77.6019,40573.0
2025-01-03 12:55:00,78.55,78.59,78.54,78.57,31708.0,77.6118,77.6513,77.6019,77.6315,31708.0
2025-01-03 13:00:00,78.56,78.56,78.52,78.55,16307.0,77.6217,77.6217,77.5821,77.6118,16307.0
2025-01-03 13:05:00,78.55,78.56,78.51,78.51,17447.0,77.6118,77.6217,77.5723,77.5723,17447.0
2025-01-03 13:10:00,78.51,78.53,78.49,78.52,34375.0,77.5723,77.592,77.5525,77.5821,34375.0
2025-01-03 13:15:00,78.52,78.55,78.52,78.55,15450.0,77.5821,77.6118,77.5821,77.6118,15450.0
2025-01-03 13:20:00,78.55,78.56,78.5,78.5,32765.0,77.6118,77.6217,77.5624,77.5624,32765.0
2025-01-03 13:25:00,78.51,78.58,78.5,78.58,32254.0,77.5723,77.6414,77.5624,77.6414,32254.0
2025-01-03 13:30:00,78.58,78.6,78.53,78.54,32415.0,77.6414,77.6612,77.592,77.6019,32415.0
2025-01-03 13:35:00,78.54,78.56,78.52,78.54,21722.0,77.6019,77.6217,77.5821,77.6019,21722.0
2025-01-03 13:40:00,78.55,78.55,78.49,78.49,21812.0,77.6118,77.6118,77.5525,77.5525,21812.0
2025-01-03 13:45:00,78.49,78.55,78.48,78.54,11926.0,77.5525,77.6118,77.5426,77.6019,11926.0
2025-01-03 13:50:00,78.54,78.54,78.51,78.52,147758.0,77.6019,77.6019,77.5723,77.5821,147758.0
2025-01-03 13:55:00,78.53,78.54,78.49,78.51,150775.0,77.592,77.6019,77.5525,77.5723,150775.0
2025-01-03 14:00:00,78.5,78.51,78.48,78.5,93264.0,77.5624,77.5723,77.5426,77.5624,93264.0
2025-01-03 14:05:00,78.5,78.5,78.47,78.5,28820.0,77.5624,77.5624,77.5327,77.5624,28820.0
2025-01-03 14:10:00,78.51,78.52,78.46,78.49,49619.0,77.5723,77.5821,77.5229,77.5525,49619.0
2025-01-03 14:15:00,78.48,78.53,78.47,78.53,37624.0,77.5426,77.592,77.5327,77.592,37624.0
2025-01-03 14:20:00,78.53,78.56,78.51,78.55,35867.0,77.592,77.6217,77.5723,77.6118,35867.0
2025-01-03 14:25:00,78.55,78.58,78.54,78.57,22685.0,77.6118,77.6414,77.6019,77.6315,22685.0
2025-01-03 14:30:00,78.57,78.6,78.55,78.59,41583.0,77.6315,77.6612,77.6118,77.6513,41583.0
2025-01-03 14:35:00,78.59,78.61,78.56,78.56,23244.0,77.6513,77.6711,77.6217,77.6217,23244.0
2025-01-03 14:40:00,78.56,78.58,78.54,78.56,26221.0,77.6217,77.6414,77.6019,77.6217,26221.0
2025-01-03 14:45:00,78.55,78.56,78.52,78.53,17267.0,77.6118,77.6217,77.5821,77.592,17267.0
2025-01-03 14:50:00,78.52,78.53,78.48,78.5,34871.0,77.5821,77.592,77.5426,77.5624,34871.0
2025-01-03 14:55:00,78.5,78.51,78.48,78.5,119283.0,77.5624,77.5723,77.5426,77.5624,119283.0
2025-01-03 15:00:00,78.49,78.52,78.44,78.5,45043.0,77.5525,77.5821,77.5031,77.5624,45043.0
2025-01-03 15:05:00,78.5,78.51,78.48,78.49,84232.0,77.5624,77.5723,77.5426,77.5525,84232.0
2025-01-03 15:10:00,78.5,78.52,78.48,78.48,58184.0,77.5624,77.5821,77.5426,77.5426,58184.0
2025-01-03 15:15:00,78.48,78.49,78.46,78.49,46248.0,77.5426,77.5525,77.5229,77.5525,46248.0
2025-01-03 15:20:00,78.5,78.5,78.46,78.47,45904.0,77.5624,77.5624,77.5229,77.5327,45904.0
2025-01-03 15:25:00,78.47,78.51,78.46,78.5,203650.0,77.5327,77.5723,77.5229,77.5624,203650.0
2025-01-03 15:30:00,78.49,78.5,78.46,78.5,166928.0,77.5525,77.5624,77.5229,77.5624,166928.0
2025-01-03 15:35:00,78.49,78.49,78.45,78.45,53177.0,77.5525,77.5525,77.513,77.513,53177.0
2025-01-03 15:40:00,78.45,78.45,78.41,78.43,88291.0,77.513,77.513,77.4735,77.4932,88291.0
2025-01-03 15:45:00,78.43,78.43,78.34,78.38,122799.0,77.4932,77.4932,77.4043,77.4438,122799.0
2025-01-03 15:50:00,78.37,78.41,78.3,78.31,274650.0,77.4339,77.4735,77.3648,77.3747,274650.0
2025-01-03 15:55:00,78.3,78.38,78.3,78.34,828833.0,77.3648,77.4438,77.3648,77.4043,828833.0
2025-01-06 09:30:00,78.42,78.42,78.11,78.19,553545.0,77.4833,77.4833,77.177,77.2561,553545.0
2025-01-06 09:35:00,78.17,78.33,78.14,78.25,230297.0,77.2363,77.3944,77.2067,77.3154,230297.0
2025-01-06 09:40:00,78.25,78.33,78.19,78.31,216889.0,77.3154,77.3944,77.2561,77.3747,216889.0
2025-01-06 09:45:00,78.32,78.39,78.3,78.31,158788.0,77.3845,77.4537,77.3648,77.3747,158788.0
2025-01-06 09:50:00,78.31,78.37,78.25,78.31,140983.0,77.3747,77.4339,77.3154,77.3747,140983.0
2025-01-06 09:55:00,78.31,78.36,78.27,78.28,75655.0,77.3747,77.4241,77.3351,77.345,75655.0
2025-01-06 10:00:00,78.28,78.38,78.27,78.38,98138.0,77.345,77.4438,77.3351,77.4438,98138.0
2025-01-06 10:05:00,78.39,78.44,78.33,78.38,72955.0,77.4537,77.5031,77.3944,77.4438,72955.0
2025-01-06 10:10:00,78.39,78.43,78.33,78.36,335591.0,77.4537,77.4932,77.3944,77.4241,335591.0
2025-01-06 10:15:00,78.35,78.35,78.23,78.24,103667.0,77.4142,77.4142,77.2956,77.3055,103667.0
2025-01-06 10:20:00,78.24,78.25,78.07,78.08,99067.0,77.3055,77.3154,77.1375,77.1474,99067.0
2025-01-06 10:25:00,78.08,78.08,77.96,77.98,161797.0,77.1474,77.1474,77.0288,77.0486,161797.0
2025-01-06 10:30:00,77.99,78.11,77.98,78.09,395126.0,77.0585,77.177,77.0486,77.1573,395126.0
2025-01-06 10:35:00,78.09,78.1,78.03,78.06,76785.0,77.1573,77.1672,77.098,77.1276,76785.0
2025-01-06 10:40:00,78.06,78.13,78.04,78.09,136485.0,77.1276,77.1968,77.1079,77.1573,136485.0
2025-01-06 10:45:00,78.09,78.18,78.07,78.12,78010.0,77.1573,77.2462,77.1375,77.1869,78010.0
2025-01-06 10:50:00,78.13,78.17,78.08,78.17,93111.0,77.1968,77.2363,77.1474,77.2363,93111.0
2025-01-06 10:55:00,78.18,78.24,78.16,78.2,84422.0,77.2462,77.3055,77.2264,77.266,84422.0
2025-01-06 11:00:00,78.21,78.23,78.13,78.15,103400.0,77.2758,77.2956,77.1968,77.2166,103400.0
2025-01-06 11:05:00,78.14,78.15,78.06,78.11,57845.0,77.2067,77.2166,77.1276,77.177,57845.0
2025-01-06 11:10:00,78.11,78.21,78.07,78.2,55369.0,77.177,77.2758,77.1375,77.266,55369.0
2025-01-06 11:15:00,78.2,78.34,78.19,78.31,92932.0,77.266,77.4043,77.2561,77.3747,92932.0
2025-01-06 11:20:00,78.31,78.33,78.28,78.3,66562.0,77.3747,77.3944,77.345,77.3648,66562.0
2025-01-06 11:25:00,78.3,78.32,78.25,78.26,42517.0,77.3648,77.3845,77.3154,77.3253,42517.0
2025-01-06 11:30:00,78.26,78.33,78.25,78.26,38410.0,77.3253,77.3944,77.3154,77.3253,38410.0
2025-01-06 11:35:00,78.26,78.26,78.21,78.22,30772.0,77.3253,77.3253,77.2758,77.2857,30772.0
2025-01-06 11:40:00,78.22,78.22,78.15,78.17,73548.0,77.2857,77.2857,77.2166,77.2363,73548.0
2025-01-06 11:45:00,78.17,78.34,78.15,78.33,41868.0,77.2363,77.4043,77.2166,77.3944,41868.0
2025-01-06 11:50:00,78.32,78.34,78.29,78.29,35885.0,77.3845,77.4043,77.3549,77.3549,35885.0
2025-01-06 11:55:00,78.29,78.35,78.28,78.32,104444.0,77.3549,77.4142,77.345,77.3845,104444.0
2025-01-06 12:00:00,78.32,78.32,78.25,78.26,127614.0,77.3845,77.3845,77.3154,77.3253,127614.0
2025-01-06 12:05:00,78.25,78.28,78.17,78.2,26690.0,77.3154,77.345,77.2363,77.266,26690.0
2025-01-06 12:10:00,78.2,78.21,78.16,78.2,34373.0,77.266,77.2758,77.2264,77.266,34373.0
2025-01-06 12:15:00,78.19,78.21,78.18,78.18,26160.0,77.2561,77.2758,77.2462,77.2462,26160.0
2025-01-06 12:20:00,78.19,78.19,78.14,78.15,44559.0,77.2561,77.2561,77.2067,77.2166,44559.0
2025-01-06 12:25:00,78.14,78.14,78.07,78.08,56276.0,77.2067,77.2067,77.1375,77.1474,56276.0
2025-01-06 12:30:00,78.08,78.11,78.04,78.05,33331.0,77.1474,77.177,77.1079,77.1178,33331.0
2025-01-06 12:35:00,78.05,78.12,78.05,78.09,43431.0,77.1178,77.1869,77.1178,77.1573,43431.0
2025-01-06 12:40:00,78.09,78.1,78.03,78.06,24950.0,77.1573,77.1672,77.098,77.1276,24950.0
2025-01-06 12:45:00,78.06,78.08,78.02,78.04,94173.0,77.1276,77.1474,77.0881,77.1079,94173.0
2025-01-06 12:50:00,78.04,78.05,77.98,77.98,40902.0,77.1079,77.1178,77.0486,77.0486,40902.0
2025-01-06 12:55:00,77.98,77.98,77.92,77.95,38025.0,77.0486,77.0486,76.9893,77.019,38025.0
2025-01-06 13:00:00,77.97,77.97,77.89,77.93,63211.0,77.0387,77.0387,76.9597,76.9992,63211.0
2025-01-06 13:05:00,77.92,77.93,77.82,77.83,60942.0,76.9893,76.9992,76.8905,76.9004,60942.0
2025-01-06 13:10:00,77.82,77.87,77.81,77.87,127117.0,76.8905,76.9399,76.8806,76.9399,127117.0
2025-01-06 13:15:00,77.87,77.89,77.83,77.87,31217.0,76.9399,76.9597,76.9004,76.9399,31217.0
2025-01-06 13:20:00,77.86,77.89,77.81,77.81,30423.0,76.93,76.9597,76.8806,76.8806,30423.0
2025-01-06 13:25:00,77.81,77.87,77.81,77.87,27414.0,76.8806,76.9399,76.8806,76.9399,27414.0
2025-01-06 13:30:00,77.89,77.91,77.85,77.89,44114.0,76.9597,76.9794,76.9201,76.9597,44114.0
2025-01-06 13:35:00,77.91,77.93,77.88,77.9,53319.0,76.9794,76.9992,76.9498,76.9696,53319.0
2025-01-06 13:40:00,77.9,77.9,77.84,77.84,40378.0,76.9696,76.9696,76.9103,76.9103,40378.0
2025-01-06 13:45:00,77.85,77.88,77.8,77.82,61362.0,76.9201,76.9498,76.8707,76.8905,61362.0
2025-01-06 13:50:00,77.82,77.88,77.81,77.87,24117.0,76.8905,76.9498,76.8806,76.9399,24117.0
2025-01-06 13:55:00,77.87,77.91,77.86,77.9,27919.0,76.9399,76.9794,76.93,76.9696,27919.0
2025-01-06 14:00:00,77.89,77.89,77.78,77.8,45402.0,76.9597,76.9597,76.851,76.8707,45402.0
2025-01-06 14:05:00,77.81,77.85,77.77,77.79,31981.0,76.8806,76.9201,76.8411,76.8609,31981.0
2025-01-06 14:10:00,77.79,77.84,77.77,77.84,45507.0,76.8609,76.9103,76.8411,76.9103,45507.0
2025-01-06 14:15:00,77.83,77.87,77.83,77.83,31432.0,76.9004,76.9399,76.9004,76.9004,31432.0
2025-01-06 14:20:00,77.83,77.84,77.8,77.81,56016.0,76.9004,76.9103,76.8707,76.8806,56016.0
2025-01-06 14:25:00,77.8,77.81,77.72,77.73,23575.0,76.8707,76.8806,76.7917,76.8016,23575.0
2025-01-06 14:30:00,77.73,77.78,77.73,77.75,41082.0,76.8016,76.851,76.8016,76.8213,41082.0
2025-01-06 14:35:00,77.75,77.79,77.74,77.75,25335.0,76.8213,76.8609,76.8115,76.8213,25335.0
2025-01-06 14:40:00,77.75,77.75,77.69,77.71,29649.0,76.8213,76.8213,76.7621,76.7818,29649.0
2025-01-06 14:45:00,77.72,77.74,77.68,77.73,37945.0,76.7917,76.8115,76.7522,76.8016,37945.0
2025-01-06 14:50:00,77.73,77.73,77.65,77.69,27693.0,76.8016,76.8016,76.7225,76.7621,27693.0
2025-01-06 14:55:00,77.69,77.7,77.64,77.7,48586.0,76.7621,76.7719,76.7127,76.7719,48586.0
2025-01-06 15:00:00,77.7,77.76,77.68,77.74,278809.0,76.7719,76.8312,76.7522,76.8115,278809.0
2025-01-06 15:05:00,77.74,77.75,77.63,77.63,82698.0,76.8115,76.8213,76.7028,76.7028,82698.0
2025-01-06 15:10:00,77.63,77.66,77.59,77.61,83380.0,76.7028,76.7324,76.6633,76.683,83380.0
2025-01-06 15:15:00,77.61,77.62,77.55,77.57,76594.0,76.683,76.6929,76.6237,76.6435,76594.0
2025-01-06 15:20:00,77.58,77.58,77.52,77.56,55652.0,76.6534,76.6534,76.5941,76.6336,55652.0
2025-01-06 15:25:00,77.55,77.57,77.51,77.52,54640.0,76.6237,76.6435,76.5842,76.5941,54640.0
2025-01-06 15:30:00,77.52,77.55,77.49,77.51,219960.0,76.5941,76.6237,76.5644,76.5842,219960.0
2025-01-06 15:35:00,77.51,77.59,77.51,77.52,165691.0,76.5842,76.6633,76.5842,76.5941,165691.0
2025-01-06 15:40:00,77.53,77.56,77.5,77.51,190633.0,76.604,76.6336,76.5743,76.5842,190633.0
2025-01-06 15:45:00,77.52,77.52,77.45,77.47,128571.0,76.5941,76.5941,76.5249,76.5447,128571.0
2025-01-06 15:50:00,77.47,77.49,77.41,77.45,308942.0,76.5447,76.5644,76.4854,76.5249,308942.0
2025-01-06 15:55:00,77.45,77.53,77.43,77.53,873319.0,76.5249,76.604,76.5052,76.604,873319.0
2025-01-07 09:30:00,77.71,78.0,77.69,78.0,439285.0,76.7818,77.0684,76.7621,77.0684,439285.0
2025-01-07 09:35:00,78.01,78.16,77.97,78.13,357205.0,77.0782,77.2264,77.0387,77.1968,357205.0
2025-01-07 09:40:00,78.13,78.13,77.97,78.01,230009.0,77.1968,77.1968,77.0387,77.0782,230009.0
2025-01-07 09:45:00,78.03,78.07,77.98,78.04,131302.0,77.098,77.1375,77.0486,77.1079,131302.0
2025-01-07 09:50:00,78.04,78.07,77.9,77.92,174803.0,77.1079,77.1375,76.9696,76.9893,174803.0
2025-01-07 09:55:00,77.91,78.08,77.87,78.06,125319.0,76.9794,77.1474,76.9399,77.1276,125319.0
2025-01-07 10:00:00,78.06,78.1,77.95,77.98,347091.0,77.1276,77.1672,77.019,77.0486,347091.0
2025-01-07 10:05:00,77.98,78.01,77.83,77.88,159334.0,77.0486,77.0782,76.9004,76.9498,159334.0
2025-01-07 10:10:00,77.88,77.95,77.8,77.81,119761.0,76.9498,77.019,76.8707,76.8806,119761.0
2025-01-07 10:15:00,77.82,77.83,77.69,77.71,146416.0,76.8905,76.9004,76.7621,76.7818,146416.0
2025-01-07 10:20:00,77.71,77.74,77.68,77.72,91327.0,76.7818,76.8115,76.7522,76.7917,91327.0
2025-01-07 10:25:00,77.73,77.85,77.72,77.81,70736.0,76.8016,76.9201,76.7917,76.8806,70736.0
2025-01-07 10:30:00,77.81,77.91,77.8,77.86,172451.0,76.8806,76.9794,76.8707,76.93,172451.0
2025-01-07 10:35:00,77.86,77.95,77.76,77.8,95668.0,76.93,77.019,76.8312,76.8707,95668.0
2025-01-07 10:40:00,77.81,77.82,77.72,77.78,81562.0,76.8806,76.8905,76.7917,76.851,81562.0
2025-01-07 10:45:00,77.77,77.79,77.65,77.66,89278.0,76.8411,76.8609,76.7225,76.7324,89278.0
2025-01-07 10:50:00,77.66,77.73,77.59,77.6,178964.0,76.7324,76.8016,76.6633,76.6731,178964.0
2025-01-07 10:55:00,77.61,77.74,77.6,77.73,100373.0,76.683,76.8115,76.6731,76.8016,100373.0
2025-01-07 11:00:00,77.73,77.8,77.71,77.76,92097.0,76.8016,76.8707,76.7818,76.8312,92097.0
2025-01-07 11:05:00,77.75,77.79,77.64,77.65,107218.0,76.8213,76.8609,76.7127,76.7225,107218.0
2025-01-07 11:10:00,77.65,77.66,77.56,77.59,189714.0,76.7225,76.7324,76.6336,76.6633,189714.0
2025-01-07 11:15:00,77.58,77.6,77.52,77.56,202217.0,76.6534,76.6731,76.5941,76.6336,202217.0
2025-01-07 11:20:00,77.56,77.59,77.43,77.43,190012.0,76.6336,76.6633,76.5052,76.5052,190012.0
2025-01-07 11:25:00,77.44,77.51,77.41,77.51,176605.0,76.515,76.5842,76.4854,76.5842,176605.0
2025-01-07 11:30:00,77.51,77.58,77.45,77.47,182791.0,76.5842,76.6534,76.5249,76.5447,182791.0
2025-01-07 11:35:00,77.47,77.54,77.42,77.53,118493.0,76.5447,76.6139,76.4953,76.604,118493.0
2025-01-07 11:40:00,77.52,77.56,77.48,77.55,125185.0,76.5941,76.6336,76.5546,76.6237,125185.0
2025-01-07 11:45:00,77.54,77.58,77.52,77.58,140549.0,76.6139,76.6534,76.5941,76.6534,140549.0
2025-01-07 11:50:00,77.57,77.58,77.42,77.45,163758.0,76.6435,76.6534,76.4953,76.5249,163758.0
2025-01-07 11:55:00,77.45,77.45,77.37,77.4,157079.0,76.5249,76.5249,76.4459,76.4755,157079.0
2025-01-07 12:00:00,77.39,77.53,77.39,77.48,130313.0,76.4656,76.604,76.4656,76.5546,130313.0
2025-01-07 12:05:00,77.49,77.49,77.45,77.47,39203.0,76.5644,76.5644,76.5249,76.5447,39203.0
2025-01-07 12:10:00,77.46,77.5,77.44,77.5,50315.0,76.5348,76.5743,76.515,76.5743,50315.0
2025-01-07 12:15:00,77.51,77.55,77.5,77.55,33572.0,76.5842,76.6237,76.5743,76.6237,33572.0
2025-01-07 12:20:00,77.54,77.54,77.47,77.5,33438.0,76.6139,76.6139,76.5447,76.5743,33438.0
2025-01-07 12:25:00,77.5,77.51,77.45,77.48,43253.0,76.5743,76.5842,76.5249,76.5546,43253.0
2025-01-07 12:30:00,77.49,77.56,77.49,77.5,21665.0,76.5644,76.6336,76.5644,76.5743,21665.0
2025-01-07 12:35:00,77.5,77.5,77.44,77.44,50060.0,76.5743,76.5743,76.515,76.515,50060.0
2025-01-07 12:40:00,77.44,77.45,77.41,77.41,45827.0,76.515,76.5249,76.4854,76.4854,45827.0
2025-01-07 12:45:00,77.41,77.41,77.37,77.4,36270.0,76.4854,76.4854,76.4459,76.4755,36270.0
2025-01-07 12:50:00,77.4,77.4,77.37,77.39,24377.0,76.4755,76.4755,76.4459,76.4656,24377.0
2025-01-07 12:55:00,77.4,77.47,77.39,77.45,28396.0,76.4755,76.5447,76.4656,76.5249,28396.0
2025-01-07 13:00:00,77.46,77.51,77.45,77.46,45013.0,76.5348,76.5842,76.5249,76.5348,45013.0
2025-01-07 13:05:00,77.46,77.5,77.45,77.49,29289.0,76.5348,76.5743,76.5249,76.5644,29289.0
2025-01-07 13:10:00,77.49,77.5,77.41,77.43,44087.0,76.5644,76.5743,76.4854,76.5052,44087.0
2025-01-07 13:15:00,77.42,77.46,77.42,77.44,38017.0,76.4953,76.5348,76.4953,76.515,38017.0
2025-01-07 13:20:00,77.44,77.47,77.41,77.43,30016.0,76.515,76.5447,76.4854,76.5052,30016.0
2025-01-07 13:25:00,77.42,77.49,77.42,77.48,60008.0,76.4953,76.5644,76.4953,76.5546,60008.0
2025-01-07 13:30:00,77.48,77.49,77.45,77.45,79098.0,76.5546,76.5644,76.5249,76.5249,79098.0
2025-01-07 13:35:00,77.45,77.47,77.41,77.43,22092.0,76.5249,76.5447,76.4854,76.5052,22092.0
2025-01-07 13:40:00,77.44,77.44,77.38,77.4,15133.0,76.515,76.515,76.4558,76.4755,15133.0
2025-01-07 13:45:00,77.4,77.44,77.4,77.42,46047.0,76.4755,76.515,76.4755,76.4953,46047.0
2025-01-07 13:50:00,77.42,77.45,77.4,77.41,34736.0,76.4953,76.5249,76.4755,76.4854,34736.0
2025-01-07 13:55:00,77.41,77.44,77.39,77.42,36464.0,76.4854,76.515,76.4656,76.4953,36464.0
2025-01-07 14:00:00,77.41,77.42,77.38,77.39,43173.0,76.4854,76.4953,76.4558,76.4656,43173.0
2025-01-07 14:05:00,77.38,77.4,77.37,77.37,43525.0,76.4558,76.4755,76.4459,76.4459,43525.0
2025-01-07 14:10:00,77.38,77.41,77.37,77.38,53230.0,76.4558,76.4854,76.4459,76.4558,53230.0
2025-01-07 14:15:00,77.38,77.39,77.35,77.37,24368.0,76.4558,76.4656,76.4261,76.4459,24368.0
2025-01-07 14:20:00,77.37,77.38,77.35,77.38,19252.0,76.4459,76.4558,76.4261,76.4558,19252.0
2025-01-07 14:25:00,77.38,77.42,77.37,77.4,44567.0,76.4558,76.4953,76.4459,76.4755,44567.0
2025-01-07 14:30:00,77.4,77.41,77.36,77.37,29416.0,76.4755,76.4854,76.436,76.4459,29416.0
2025-01-07 14:35:00,77.38,77.39,77.31,77.31,481964.0,76.4558,76.4656,76.3866,76.3866,481964.0
2025-01-07 14:40:00,77.31,77.36,77.3,77.35,69005.0,76.3866,76.436,76.3767,76.4261,69005.0
2025-01-07 14:45:00,77.36,77.37,77.32,77.33,45847.0,76.436,76.4459,76.3965,76.4064,45847.0
2025-01-07 14:50:00,77.33,77.36,77.33,77.35,38718.0,76.4064,76.436,76.4064,76.4261,38718.0
2025-01-07 14:55:00,77.36,77.36,77.34,77.34,43190.0,76.436,76.436,76.4162,76.4162,43190.0
2025-01-07 15:00:00,77.34,77.35,77.28,77.29,84459.0,76.4162,76.4261,76.357,76.3668,84459.0
2025-01-07 15:05:00,77.29,77.3,77.28,77.3,102595.0,76.3668,76.3767,76.357,76.3767,102595.0
2025-01-07 15:10:00,77.3,77.31,77.27,77.31,44624.0,76.3767,76.3866,76.3471,76.3866,44624.0
2025-01-07 15:15:00,77.31,77.33,77.25,77.27,48887.0,76.3866,76.4064,76.3273,76.3471,48887.0
2025-01-07 15:20:00,77.27,77.27,77.18,77.2,52247.0,76.3471,76.3471,76.2582,76.2779,52247.0
2025-01-07 15:25:00,77.19,77.24,77.19,77.2,218049.0,76.268,76.3174,76.268,76.2779,218049.0
2025-01-07 15:30:00,77.21,77.23,77.18,77.2,75729.0,76.2878,76.3076,76.2582,76.2779,75729.0
2025-01-07 15:35:00,77.2,77.22,77.13,77.2,262569.0,76.2779,76.2977,76.2087,76.2779,262569.0
2025-01-07 15:40:00,77.2,77.27,77.18,77.18,229441.0,76.2779,76.3471,76.2582,76.2582,229441.0
2025-01-07 15:45:00,77.19,77.21,77.16,77.2,158150.0,76.268,76.2878,76.2384,76.2779,158150.0
2025-01-07 15:50:00,77.2,77.28,77.19,77.27,292969.0,76.2779,76.357,76.268,76.3471,292969.0
2025-01-07 15:55:00,77.27,77.27,77.2,77.24,679451.0,76.3471,76.3471,76.2779,76.3174,679451.0
2025-01-08 09:30:00,77.1,77.21,77.03,77.13,269304.0,76.1791,76.2878,76.1099,76.2087,269304.0
2025-01-08 09:35:00,77.12,77.12,76.99,77.04,124484.0,76.1989,76.1989,76.0704,76.1198,124484.0
2025-01-08 09:40:00,77.04,77.11,76.87,76.88,284177.0,76.1198,76.189,75.9519,75.9617,284177.0
2025-01-08 09:45:00,76.88,76.91,76.77,76.8,343244.0,75.9617,75.9914,75.853,75.8827,343244.0
2025-01-08 09:50:00,76.8,76.84,76.73,76.75,204762.0,75.8827,75.9222,75.8135,75.8333,204762.0
2025-01-08 09:55:00,76.75,76.75,76.67,76.69,494033.0,75.8333,75.8333,75.7542,75.774,494033.0
2025-01-08 10:00:00,76.69,76.83,76.69,76.81,210775.0,75.774,75.9123,75.774,75.8926,210775.0
2025-01-08 10:05:00,76.81,76.95,76.81,76.94,69964.0,75.8926,76.0309,75.8926,76.021,69964.0
2025-01-08 10:10:00,76.95,76.99,76.89,76.99,144488.0,76.0309,76.0704,75.9716,76.0704,144488.0
2025-01-08 10:15:00,76.99,77.02,76.93,76.93,76752.0,76.0704,76.1001,76.0111,76.0111,76752.0
2025-01-08 10:20:00,76.92,76.99,76.9,76.91,64584.0,76.0013,76.0704,75.9815,75.9914,64584.0
2025-01-08 10:25:00,76.92,76.92,76.82,76.83,62781.0,76.0013,76.0013,75.9025,75.9123,62781.0
2025-01-08 10:30:00,76.83,76.9,76.78,76.86,42558.0,75.9123,75.9815,75.8629,75.942,42558.0
2025-01-08 10:35:00,76.86,76.91,76.84,76.88,42660.0,75.942,75.9914,75.9222,75.9617,42660.0
2025-01-08 10:40:00,76.88,76.91,76.8,76.87,125608.0,75.9617,75.9914,75.8827,75.9519,125608.0
2025-01-08 10:45:00,76.87,76.99,76.86,76.98,280901.0,75.9519,76.0704,75.942,76.0605,280901.0
2025-01-08 10:50:00,76.97,77.05,76.97,77.02,337098.0,76.0507,76.1297,76.0507,76.1001,337098.0
2025-01-08 10:55:00,77.03,77.07,77.0,77.05,134749.0,76.1099,76.1495,76.0803,76.1297,134749.0
2025-01-08 11:00:00,77.05,77.11,77.04,77.11,159260.0,76.1297,76.189,76.1198,76.189,159260.0
2025-01-08 11:05:00,77.1,77.11,77.03,77.06,83474.0,76.1791,76.189,76.1099,76.1396,83474.0
2025-01-08 11:10:00,77.06,77.08,77.04,77.06,56277.0,76.1396,76.1593,76.1198,76.1396,56277.0
2025-01-08 11:15:00,77.06,77.08,77.04,77.06,44212.0,76.1396,76.1593,76.1198,76.1396,44212.0
2025-01-08 11:20:00,77.07,77.12,77.06,77.09,49142.0,76.1495,76.1989,76.1396,76.1692,49142.0
2025-01-08 11:25:00,77.09,77.11,77.03,77.08,55088.0,76.1692,76.189,76.1099,76.1593,55088.0
2025-01-08 11:30:00,77.08,77.16,77.08,77.15,46315.0,76.1593,76.2384,76.1593,76.2285,46315.0
2025-01-08 11:35:00,77.16,77.24,77.14,77.23,30185.0,76.2384,76.3174,76.2186,76.3076,30185.0
2025-01-08 11:40:00,77.24,77.26,77.19,77.23,220478.0,76.3174,76.3372,76.268,76.3076,220478.0
2025-01-08 11:45:00,77.23,77.23,77.17,77.23,53198.0,76.3076,76.3076,76.2483,76.3076,53198.0
2025-01-08 11:50:00,77.22,77.23,77.13,77.15,53511.0,76.2977,76.3076,76.2087,76.2285,53511.0
2025-01-08 11:55:00,77.14,77.18,77.14,77.17,51957.0,76.2186,76.2582,76.2186,76.2483,51957.0
2025-01-08 12:00:00,77.17,77.19,77.09,77.09,95484.0,76.2483,76.268,76.1692,76.1692,95484.0
2025-01-08 12:05:00,77.09,77.1,77.03,77.05,73424.0,76.1692,76.1791,76.1099,76.1297,73424.0
2025-01-08 12:10:00,77.05,77.05,77.01,77.02,44720.0,76.1297,76.1297,76.0902,76.1001,44720.0
2025-01-08 12:15:00,77.02,77.06,77.02,77.05,64008.0,76.1001,76.1396,76.1001,76.1297,64008.0
2025-01-08 12:20:00,77.05,77.07,77.0,77.04,60683.0,76.1297,76.1495,76.0803,76.1198,60683.0
2025-01-08 12:25:00,77.03,77.07,76.98,77.0,68640.0,76.1099,76.1495,76.0605,76.0803,68640.0
2025-01-08 12:30:00,77.0,77.02,76.97,76.97,102152.0,76.0803,76.1001,76.0507,76.0507,102152.0
2025-01-08 12:35:00,76.98,76.98,76.93,76.97,48565.0,76.0605,76.0605,76.0111,76.0507,48565.0
2025-01-08 12:40:00,76.96,77.07,76.96,77.06,68550.0,76.0408,76.1495,76.0408,76.1396,68550.0
2025-01-08 12:45:00,77.07,77.09,77.02,77.02,54113.0,76.1495,76.1692,76.1001,76.1001,54113.0
2025-01-08 12:50:00,77.03,77.05,77.0,77.03,28144.0,76.1099,76.1297,76.0803,76.1099,28144.0
2025-01-08 12:55:00,77.03,77.06,77.02,77.03,58278.0,76.1099,76.1396,76.1001,76.1099,58278.0
2025-01-08 13:00:00,77.03,77.11,77.02,77.07,71616.0,76.1099,76.189,76.1001,76.1495,71616.0
2025-01-08 13:05:00,77.08,77.11,77.05,77.08,88049.0,76.1593,76.189,76.1297,76.1593,88049.0
2025-01-08 13:10:00,77.07,77.08,77.02,77.05,21601.0,76.1495,76.1593,76.1001,76.1297,21601.0
2025-01-08 13:15:00,77.05,77.08,77.02,77.02,17962.0,76.1297,76.1593,76.1001,76.1001,17962.0
2025-01-08 13:20:00,77.03,77.05,77.0,77.0,17515.0,76.1099,76.1297,76.0803,76.0803,17515.0
2025-01-08 13:25:00,77.01,77.1,77.0,77.07,31062.0,76.0902,76.1791,76.0803,76.1495,31062.0
2025-01-08 13:30:00,77.06,77.08,77.04,77.04,82407.0,76.1396,76.1593,76.1198,76.1198,82407.0
2025-01-08 13:35:00,77.04,77.11,77.04,77.07,27384.0,76.1198,76.189,76.1198,76.1495,27384.0
2025-01-08 13:40:00,77.06,77.1,77.06,77.09,78100.0,76.1396,76.1791,76.1396,76.1692,78100.0
2025-01-08 13:45:00,77.09,77.1,77.0,77.01,45354.0,76.1692,76.1791,76.0803,76.0902,45354.0
2025-01-08 13:50:00,77.02,77.02,76.92,76.92,40961.0,76.1001,76.1001,76.0013,76.0013,40961.0
2025-01-08 13:55:00,76.93,76.96,76.9,76.95,36299.0,76.0111,76.0408,75.9815,76.0309,36299.0
2025-01-08 14:00:00,76.95,76.99,76.94,76.99,55973.0,76.0309,76.0704,76.021,76.0704,55973.0
2025-01-08 14:05:00,77.0,77.11,76.99,77.09,32695.0,76.0803,76.189,76.0704,76.1692,32695.0
2025-01-08 14:10:00,77.09,77.11,77.02,77.03,40234.0,76.1692,76.189,76.1001,76.1099,40234.0
2025-01-08 14:15:00,77.03,77.12,77.03,77.12,23289.0,76.1099,76.1989,76.1099,76.1989,23289.0
2025-01-08 14:20:00,77.13,77.22,77.13,77.2,50545.0,76.2087,76.2977,76.2087,76.2779,50545.0
2025-01-08 14:25:00,77.21,77.26,77.19,77.25,71978.0,76.2878,76.3372,76.268,76.3273,71978.0
2025-01-08 14:30:00,77.25,77.25,77.15,77.17,41645.0,76.3273,76.3273,76.2285,76.2483,41645.0
2025-01-08 14:35:00,77.18,77.22,77.17,77.18,51790.0,76.2582,76.2977,76.2483,76.2582,51790.0
2025-01-08 14:40:00,77.18,77.19,77.13,77.14,29085.0,76.2582,76.268,76.2087,76.2186,29085.0
2025-01-08 14:45:00,77.14,77.16,77.12,77.14,32356.0,76.2186,76.2384,76.1989,76.2186,32356.0
2025-01-08 14:50:00,77.15,77.17,77.12,77.13,33968.0,76.2285,76.2483,76.1989,76.2087,33968.0
2025-01-08 14:55:00,77.13,77.19,77.11,77.14,228063.0,76.2087,76.268,76.189,76.2186,228063.0
2025-01-08 15:00:00,77.15,77.22,77.14,77.22,33246.0,76.2285,76.2977,76.2186,76.2977,33246.0
2025-01-08 15:05:00,77.23,77.24,77.19,77.22,30738.0,76.3076,76.3174,76.268,76.2977,30738.0
2025-01-08 15:10:00,77.23,77.27,77.2,77.2,176865.0,76.3076,76.3471,76.2779,76.2779,176865.0
2025-01-08 15:15:00,77.21,77.3,77.21,77.29,88752.0,76.2878,76.3767,76.2878,76.3668,88752.0
2025-01-08 15:20:00,77.29,77.32,77.29,77.31,54043.0,76.3668,76.3965,76.3668,76.3866,54043.0
2025-01-08 15:25:00,77.32,77.37,77.28,77.36,60919.0,76.3965,76.4459,76.357,76.436,60919.0
2025-01-08 15:30:00,77.36,77.37,77.31,77.31,93372.0,76.436,76.4459,76.3866,76.3866,93372.0
2025-01-08 15:35:00,77.31,77.32,77.27,77.29,90512.0,76.3866,76.3965,76.3471,76.3668,90512.0
2025-01-08 15:40:00,77.29,77.36,77.27,77.34,94982.0,76.3668,76.436,76.3471,76.4162,94982.0
2025-01-08 15:45:00,77.33,77.36,77.3,77.35,402612.0,76.4064,76.436,76.3767,76.4261,402612.0
2025-01-08 15:50:00,77.36,77.46,77.36,77.41,248375.0,76.436,76.5348,76.436,76.4854,248375.0
2025-01-08 15:55:00,77.41,77.42,77.35,77.39,713158.0,76.4854,76.4953,76.4261,76.4656,713158.0
2025-01-10 09:30:00,76.89,77.27,76.83,77.19,415621.0,75.9716,76.3471,75.9123,76.268,415621.0
2025-01-10 09:35:00,77.2,77.24,77.12,77.14,384325.0,76.2779,76.3174,76.1989,76.2186,384325.0
2025-01-10 09:40:00,77.14,77.28,77.11,77.26,415860.0,76.2186,76.357,76.189,76.3372,415860.0
2025-01-10 09:45:00,77.27,77.33,77.23,77.23,142429.0,76.3471,76.4064,76.3076,76.3076,142429.0
2025-01-10 09:50:00,77.22,77.3,77.15,77.2,129917.0,76.2977,76.3767,76.2285,76.2779,129917.0
2025-01-10 09:55:00,77.2,77.25,77.17,77.22,75049.0,76.2779,76.3273,76.2483,76.2977,75049.0
2025-01-10 10:00:00,77.22,77.22,77.01,77.07,234127.0,76.2977,76.2977,76.0902,76.1495,234127.0
2025-01-10 10:05:00,77.07,77.09,76.99,77.03,148498.0,76.1495,76.1692,76.0704,76.1099,148498.0
2025-01-10 10:10:00,77.03,77.04,76.83,76.83,291215.0,76.1099,76.1198,75.9123,75.9123,291215.0
2025-01-10 10:15:00,76.84,76.92,76.82,76.89,85557.0,75.9222,76.0013,75.9025,75.9716,85557.0
2025-01-10 10:20:00,76.89,76.94,76.81,76.82,49287.0,75.9716,76.021,75.8926,75.9025,49287.0
2025-01-10 10:25:00,76.81,76.84,76.7,76.7,204541.0,75.8926,75.9222,75.7839,75.7839,204541.0
2025-01-10 10:30:00,76.7,76.83,76.7,76.79,115693.0,75.7839,75.9123,75.7839,75.8728,115693.0
2025-01-10 10:35:00,76.79,76.79,76.58,76.59,282888.0,75.8728,75.8728,75.6653,75.6752,282888.0
2025-01-10 10:40:00,76.58,76.58,76.5,76.56,117290.0,75.6653,75.6653,75.5863,75.6456,117290.0
2025-01-10 10:45:00,76.55,76.6,76.52,76.56,101606.0,75.6357,75.6851,75.606,75.6456,101606.0
2025-01-10 10:50:00,76.56,76.64,76.53,76.54,102082.0,75.6456,75.7246,75.6159,75.6258,102082.0
2025-01-10 10:55:00,76.55,76.72,76.55,76.7,72704.0,75.6357,75.8036,75.6357,75.7839,72704.0
2025-01-10 11:00:00,76.7,76.72,76.61,76.64,134812.0,75.7839,75.8036,75.695,75.7246,134812.0
2025-01-10 11:05:00,76.65,76.67,76.61,76.67,66728.0,75.7345,75.7542,75.695,75.7542,66728.0
2025-01-10 11:10:00,76.66,76.71,76.61,76.69,51237.0,75.7444,75.7938,75.695,75.774,51237.0
2025-01-10 11:15:00,76.69,76.7,76.59,76.6,108343.0,75.774,75.7839,75.6752,75.6851,108343.0
2025-01-10 11:20:00,76.61,76.63,76.57,76.62,163454.0,75.695,75.7147,75.6554,75.7048,163454.0
2025-01-10 11:25:00,76.62,76.63,76.53,76.55,73390.0,75.7048,75.7147,75.6159,75.6357,73390.0
2025-01-10 11:30:00,76.55,76.56,76.4,76.45,124714.0,75.6357,75.6456,75.4875,75.5369,124714.0
2025-01-10 11:35:00,76.45,76.53,76.43,76.53,69609.0,75.5369,75.6159,75.5171,75.6159,69609.0
2025-01-10 11:40:00,76.53,76.57,76.51,76.54,69547.0,75.6159,75.6554,75.5962,75.6258,69547.0
2025-01-10 11:45:00,76.54,76.55,76.43,76.51,86249.0,75.6258,75.6357,75.5171,75.5962,86249.0
2025-01-10 11:50:00,76.51,76.58,76.5,76.53,124075.0,75.5962,75.6653,75.5863,75.6159,124075.0
2025-01-10 11:55:00,76.53,76.53,76.43,76.45,133177.0,75.6159,75.6159,75.5171,75.5369,133177.0
2025-01-10 12:00:00,76.45,76.46,76.38,76.42,111079.0,75.5369,75.5468,75.4677,75.5072,111079.0
2025-01-10 12:05:00,76.41,76.42,76.34,76.36,85284.0,75.4973,75.5072,75.4282,75.4479,85284.0
2025-01-10 12:10:00,76.36,76.42,76.36,76.42,68230.0,75.4479,75.5072,75.4479,75.5072,68230.0
2025-01-10 12:15:00,76.42,76.51,76.41,76.5,52582.0,75.5072,75.5962,75.4973,75.5863,52582.0
2025-01-10 12:20:00,76.51,76.51,76.41,76.47,70814.0,75.5962,75.5962,75.4973,75.5566,70814.0
2025-01-10 12:25:00,76.48,76.49,76.42,76.48,152560.0,75.5665,75.5764,75.5072,75.5665,152560.0
2025-01-10 12:30:00,76.48,76.53,76.48,76.49,43655.0,75.5665,75.6159,75.5665,75.5764,43655.0
2025-01-10 12:35:00,76.5,76.5,76.4,76.46,45808.0,75.5863,75.5863,75.4875,75.5468,45808.0
2025-01-10 12:40:00,76.45,76.52,76.45,76.48,40096.0,75.5369,75.606,75.5369,75.5665,40096.0
2025-01-10 12:45:00,76.48,76.53,76.47,76.51,28114.0,75.5665,75.6159,75.5566,75.5962,28114.0
2025-01-10 12:50:00,76.49,76.51,76.43,76.47,55863.0,75.5764,75.5962,75.5171,75.5566,55863.0
2025-01-10 12:55:00,76.47,76.53,76.47,76.51,79208.0,75.5566,75.6159,75.5566,75.5962,79208.0
2025-01-10 13:00:00,76.5,76.54,76.47,76.48,27514.0,75.5863,75.6258,75.5566,75.5665,27514.0
2025-01-10 13:05:00,76.47,76.52,76.47,76.48,41895.0,75.5566,75.606,75.5566,75.5665,41895.0
2025-01-10 13:10:00,76.48,76.5,76.44,76.46,97546.0,75.5665,75.5863,75.527,75.5468,97546.0
2025-01-10 13:15:00,76.46,76.59,76.46,76.53,2059315.0,75.5468,75.6752,75.5468,75.6159,2059315.0
2025-01-10 13:20:00,76.54,76.57,76.5,76.57,53754.0,75.6258,75.6554,75.5863,75.6554,53754.0
2025-01-10 13:25:00,76.58,76.58,76.49,76.49,123398.0,75.6653,75.6653,75.5764,75.5764,123398.0
2025-01-10 13:30:00,76.48,76.51,76.44,76.5,64058.0,75.5665,75.5962,75.527,75.5863,64058.0
2025-01-10 13:35:00,76.5,76.59,76.49,76.56,46003.0,75.5863,75.6752,75.5764,75.6456,46003.0
2025-01-10 13:40:00,76.57,76.6,76.56,76.56,59794.0,75.6554,75.6851,75.6456,75.6456,59794.0
2025-01-10 13:45:00,76.56,76.59,76.53,76.59,40275.0,75.6456,75.6752,75.6159,75.6752,40275.0
2025-01-10 13:50:00,76.58,76.61,76.53,76.55,46327.0,75.6653,75.695,75.6159,75.6357,46327.0
2025-01-10 13:55:00,76.56,76.62,76.55,76.6,56860.0,75.6456,75.7048,75.6357,75.6851,56860.0
2025-01-10 14:00:00,76.6,76.61,76.53,76.55,49890.0,75.6851,75.695,75.6159,75.6357,49890.0
2025-01-10 14:05:00,76.55,76.55,76.44,76.45,47323.0,75.6357,75.6357,75.527,75.5369,47323.0
2025-01-10 14:10:00,76.44,76.48,76.43,76.46,82872.0,75.527,75.5665,75.5171,75.5468,82872.0
2025-01-10 14:15:00,76.47,76.5,76.46,76.49,47935.0,75.5566,75.5863,75.5468,75.5764,47935.0
2025-01-10 14:20:00,76.49,76.51,76.46,76.51,24234.0,75.5764,75.5962,75.5468,75.5962,24234.0
2025-01-10 14:25:00,76.53,76.58,76.52,76.54,24522.0,75.6159,75.6653,75.606,75.6258,24522.0
2025-01-10 14:30:00,76.53,76.53,76.43,76.45,24110.0,75.6159,75.6159,75.5171,75.5369,24110.0
2025-01-10 14:35:00,76.45,76.46,76.38,76.39,55277.0,75.5369,75.5468,75.4677,75.4776,55277.0
2025-01-10 14:40:00,76.39,76.41,76.35,76.4,80863.0,75.4776,75.4973,75.4381,75.4875,80863.0
2025-01-10 14:45:00,76.4,76.42,76.32,76.32,38684.0,75.4875,75.5072,75.4084,75.4084,38684.0
2025-01-10 14:50:00,76.31,76.39,76.31,76.37,58460.0,75.3985,75.4776,75.3985,75.4578,58460.0
2025-01-10 14:55:00,76.36,76.45,76.35,76.43,151732.0,75.4479,75.5369,75.4381,75.5171,151732.0
2025-01-10 15:00:00,76.43,76.43,76.31,76.41,144716.0,75.5171,75.5171,75.3985,75.4973,144716.0
2025-01-10 15:05:00,76.4,76.45,76.39,76.41,140339.0,75.4875,75.5369,75.4776,75.4973,140339.0
2025-01-10 15:10:00,76.41,76.42,76.31,76.32,95473.0,75.4973,75.5072,75.3985,75.4084,95473.0
2025-01-10 15:15:00,76.32,76.37,76.24,76.25,100645.0,75.4084,75.4578,75.3294,75.3393,100645.0
2025-01-10 15:20:00,76.26,76.36,76.26,76.34,93422.0,75.3491,75.4479,75.3491,75.4282,93422.0
2025-01-10 15:25:00,76.34,76.36,76.29,76.35,75756.0,75.4282,75.4479,75.3788,75.4381,75756.0
2025-01-10 15:30:00,76.35,76.37,76.27,76.31,70857.0,75.4381,75.4578,75.359,75.3985,70857.0
2025-01-10 15:35:00,76.31,76.42,76.3,76.36,320691.0,75.3985,75.5072,75.3887,75.4479,320691.0
2025-01-10 15:40:00,76.36,76.42,76.3,76.39,160638.0,75.4479,75.5072,75.3887,75.4776,160638.0
2025-01-10 15:45:00,76.38,76.39,76.34,76.34,103594.0,75.4677,75.4776,75.4282,75.4282,103594.0
2025-01-10 15:50:00,76.34,76.35,76.28,76.34,330131.0,75.4282,75.4381,75.3689,75.4282,330131.0
2025-01-10 15:55:00,76.34,76.42,76.3,76.35,1525688.0,75.4282,75.5072,75.3887,75.4381,1525688.0
2025-01-13 09:30:00,76.4,76.43,76.08,76.2,341168.0,75.4875,75.5171,75.1713,75.2899,341168.0
2025-01-13 09:35:00,76.2,76.34,76.18,76.29,275059.0,75.2899,75.4282,75.2701,75.3788,275059.0
2025-01-13 09:40:00,76.3,76.32,76.22,76.25,116829.0,75.3887,75.4084,75.3096,75.3393,116829.0
2025-01-13 09:45:00,76.25,76.3,76.18,76.24,99144.0,75.3393,75.3887,75.2701,75.3294,99144.0
2025-01-13 09:50:00,76.23,76.24,76.07,76.08,112853.0,75.3195,75.3294,75.1614,75.1713,112853.0
2025-01-13 09:55:00,76.06,76.32,76.05,76.32,204254.0,75.1515,75.4084,75.1416,75.4084,204254.0
2025-01-13 10:00:00,76.33,76.34,76.13,76.2,155622.0,75.4183,75.4282,75.2207,75.2899,155622.0
2025-01-13 10:05:00,76.2,76.26,76.18,76.21,89243.0,75.2899,75.3491,75.2701,75.2997,89243.0
2025-01-13 10:10:00,76.21,76.25,76.15,76.23,59264.0,75.2997,75.3393,75.2405,75.3195,59264.0
2025-01-13 10:15:00,76.24,76.3,76.19,76.25,68476.0,75.3294,75.3887,75.28,75.3393,68476.0
2025-01-13 10:20:00,76.25,76.29,76.21,76.23,155438.0,75.3393,75.3788,75.2997,75.3195,155438.0
2025-01-13 10:25:00,76.23,76.24,76.15,76.17,77968.0,75.3195,75.3294,75.2405,75.2602,77968.0
2025-01-13 10:30:00,76.17,76.28,76.15,76.15,71756.0,75.2602,75.3689,75.2405,75.2405,71756.0
2025-01-13 10:35:00,76.15,76.27,76.14,76.26,73566.0,75.2405,75.359,75.2306,75.3491,73566.0
2025-01-13 10:40:00,76.25,76.3,76.21,76.28,180327.0,75.3393,75.3887,75.2997,75.3689,180327.0
2025-01-13 10:45:00,76.28,76.35,76.26,76.3,77435.0,75.3689,75.4381,75.3491,75.3887,77435.0
2025-01-13 10:50:00,76.3,76.3,76.21,76.23,213852.0,75.3887,75.3887,75.2997,75.3195,213852.0
2025-01-13 10:55:00,76.23,76.39,76.22,76.38,127791.0,75.3195,75.4776,75.3096,75.4677,127791.0
2025-01-13 11:00:00,76.39,76.4,76.27,76.28,78513.0,75.4776,75.4875,75.359,75.3689,78513.0
2025-01-13 11:05:00,76.29,76.39,76.27,76.31,98330.0,75.3788,75.4776,75.359,75.3985,98330.0
2025-01-13 11:10:00,76.32,76.37,76.29,76.31,38060.0,75.4084,75.4578,75.3788,75.3985,38060.0
2025-01-13 11:15:00,76.31,76.42,76.31,76.36,62671.0,75.3985,75.5072,75.3985,75.4479,62671.0
2025-01-13 11:20:00,76.37,76.43,76.32,76.42,83045.0,75.4578,75.5171,75.4084,75.5072,83045.0
2025-01-13 11:25:00,76.42,76.45,76.35,76.35,68986.0,75.5072,75.5369,75.4381,75.4381,68986.0
2025-01-13 11:30:00,76.34,76.38,76.3,76.34,42007.0,75.4282,75.4677,75.3887,75.4282,42007.0
2025-01-13 11:35:00,76.34,76.37,76.24,76.26,71138.0,75.4282,75.4578,75.3294,75.3491,71138.0
2025-01-13 11:40:00,76.27,76.41,76.27,76.38,53580.0,75.359,75.4973,75.359,75.4677,53580.0
2025-01-13 11:45:00,76.39,76.39,76.32,76.34,82279.0,75.4776,75.4776,75.4084,75.4282,82279.0
2025-01-13 11:50:00,76.34,76.35,76.26,76.26,64305.0,75.4282,75.4381,75.3491,75.3491,64305.0
2025-01-13 11:55:00,76.26,76.27,76.2,76.23,57069.0,75.3491,75.359,75.2899,75.3195,57069.0
2025-01-13 12:00:00,76.23,76.32,76.22,76.29,41408.0,75.3195,75.4084,75.3096,75.3788,41408.0
2025-01-13 12:05:00,76.3,76.41,76.3,76.4,31157.0,75.3887,75.4973,75.3887,75.4875,31157.0
2025-01-13 12:10:00,76.39,76.43,76.32,76.33,35874.0,75.4776,75.5171,75.4084,75.4183,35874.0
2025-01-13 12:15:00,76.33,76.41,76.32,76.39,212837.0,75.4183,75.4973,75.4084,75.4776,212837.0
2025-01-13 12:20:00,76.38,76.41,76.34,76.34,93599.0,75.4677,75.4973,75.4282,75.4282,93599.0
2025-01-13 12:25:00,76.34,76.4,76.33,76.36,61751.0,75.4282,75.4875,75.4183,75.4479,61751.0
2025-01-13 12:30:00,76.37,76.41,76.34,76.35,29517.0,75.4578,75.4973,75.4282,75.4381,29517.0
2025-01-13 12:35:00,76.34,76.41,76.33,76.4,57764.0,75.4282,75.4973,75.4183,75.4875,57764.0
2025-01-13 12:40:00,76.39,76.43,76.37,76.42,38481.0,75.4776,75.5171,75.4578,75.5072,38481.0
2025-01-13 12:45:00,76.42,76.43,76.38,76.41,91005.0,75.5072,75.5171,75.4677,75.4973,91005.0
2025-01-13 12:50:00,76.41,76.47,76.4,76.47,72181.0,75.4973,75.5566,75.4875,75.5566,72181.0
2025-01-13 12:55:00,76.47,76.56,76.46,76.55,123825.0,75.5566,75.6456,75.5468,75.6357,123825.0
2025-01-13 13:00:00,76.54,76.54,76.45,76.48,43229.0,75.6258,75.6258,75.5369,75.5665,43229.0
2025-01-13 13:05:00,76.47,76.51,76.44,76.5,62977.0,75.5566,75.5962,75.527,75.5863,62977.0
2025-01-13 13:10:00,76.5,76.51,76.47,76.51,149291.0,75.5863,75.5962,75.5566,75.5962,149291.0
2025-01-13 13:15:00,76.51,76.52,76.48,76.52,41510.0,75.5962,75.606,75.5665,75.606,41510.0
2025-01-13 13:20:00,76.51,76.52,76.44,76.47,52288.0,75.5962,75.606,75.527,75.5566,52288.0
2025-01-13 13:25:00,76.48,76.55,76.47,76.53,77896.0,75.5665,75.6357,75.5566,75.6159,77896.0
2025-01-13 13:30:00,76.53,76.57,76.53,76.56,89514.0,75.6159,75.6554,75.6159,75.6456,89514.0
2025-01-13 13:35:00,76.56,76.63,76.55,76.61,151281.0,75.6456,75.7147,75.6357,75.695,151281.0
2025-01-13 13:40:00,76.61,76.62,76.57,76.58,46520.0,75.695,75.7048,75.6554,75.6653,46520.0
2025-01-13 13:45:00,76.58,76.62,76.55,76.62,37469.0,75.6653,75.7048,75.6357,75.7048,37469.0
2025-01-13 13:50:00,76.63,76.64,76.59,76.6,115071.0,75.7147,75.7246,75.6752,75.6851,115071.0
2025-01-13 13:55:00,76.61,76.64,76.58,76.62,42955.0,75.695,75.7246,75.6653,75.7048,42955.0
2025-01-13 14:00:00,76.62,76.62,76.53,76.53,37679.0,75.7048,75.7048,75.6159,75.6159,37679.0
2025-01-13 14:05:00,76.54,76.59,76.53,76.59,40516.0,75.6258,75.6752,75.6159,75.6752,40516.0
2025-01-13 14:10:00,76.59,76.64,76.58,76.63,37904.0,75.6752,75.7246,75.6653,75.7147,37904.0
2025-01-13 14:15:00,76.63,76.63,76.57,76.59,53686.0,75.7147,75.7147,75.6554,75.6752,53686.0
2025-01-13 14:20:00,76.59,76.64,76.56,76.6,31067.0,75.6752,75.7246,75.6456,75.6851,31067.0
2025-01-13 14:25:00,76.6,76.66,76.59,76.65,20853.0,75.6851,75.7444,75.6752,75.7345,20853.0
2025-01-13 14:30:00,76.65,76.66,76.6,76.61,16882.0,75.7345,75.7444,75.6851,75.695,16882.0
2025-01-13 14:35:00,76.62,76.62,76.54,76.56,24722.0,75.7048,75.7048,75.6258,75.6456,24722.0
2025-01-13 14:40:00,76.56,76.62,76.55,76.58,18102.0,75.6456,75.7048,75.6357,75.6653,18102.0
2025-01-13 14:45:00,76.57,76.59,76.55,76.56,32547.0,75.6554,75.6752,75.6357,75.6456,32547.0
2025-01-13 14:50:00,76.56,76.64,76.55,76.63,37287.0,75.6456,75.7246,75.6357,75.7147,37287.0
2025-01-13 14:55:00,76.63,76.66,76.62,76.62,68729.0,75.7147,75.7444,75.7048,75.7048,68729.0
2025-01-13 15:00:00,76.61,76.61,76.55,76.57,52022.0,75.695,75.695,75.6357,75.6554,52022.0
2025-01-13 15:05:00,76.58,76.65,76.58,76.62,20034.0,75.6653,75.7345,75.6653,75.7048,20034.0
2025-01-13 15:10:00,76.62,76.64,76.59,76.61,25902.0,75.7048,75.7246,75.6752,75.695,25902.0
2025-01-13 15:15:00,76.62,76.63,76.59,76.62,51206.0,75.7048,75.7147,75.6752,75.7048,51206.0
2025-01-13 15:20:00,76.62,76.62,76.55,76.58,59248.0,75.7048,75.7048,75.6357,75.6653,59248.0
2025-01-13 15:25:00,76.58,76.6,76.56,76.57,73871.0,75.6653,75.6851,75.6456,75.6554,73871.0
2025-01-13 15:30:00,76.57,76.57,76.49,76.51,44791.0,75.6554,75.6554,75.5764,75.5962,44791.0
2025-01-13 15:35:00,76.5,76.56,76.49,76.52,75487.0,75.5863,75.6456,75.5764,75.606,75487.0
2025-01-13 15:40:00,76.52,76.52,76.4,76.42,67595.0,75.606,75.606,75.4875,75.5072,67595.0
2025-01-13 15:45:00,76.42,76.43,76.36,76.4,86295.0,75.5072,75.5171,75.4479,75.4875,86295.0
2025-01-13 15:50:00,76.4,76.48,76.37,76.41,226567.0,75.4875,75.5665,75.4578,75.4973,226567.0
2025-01-13 15:55:00,76.42,76.5,76.39,76.47,901538.0,75.5072,75.5863,75.4776,75.5566,901538.0
2025-01-14 09:30:00,76.5,76.57,76.4,76.5,314198.0,75.5863,75.6554,75.4875,75.5863,314198.0
2025-01-14 09:35:00,76.51,76.63,76.49,76.59,216168.0,75.5962,75.7147,75.5764,75.6752,216168.0
2025-01-14 09:40:00,76.59,76.65,76.58,76.61,72407.0,75.6752,75.7345,75.6653,75.695,72407.0
2025-01-14 09:45:00,76.62,76.66,76.5,76.54,169783.0,75.7048,75.7444,75.5863,75.6258,169783.0
2025-01-14 09:50:00,76.54,76.56,76.45,76.51,191730.0,75.6258,75.6456,75.5369,75.5962,191730.0
2025-01-14 09:55:00,76.51,76.57,76.47,76.56,108682.0,75.5962,75.6554,75.5566,75.6456,108682.0
2025-01-14 10:00:00,76.56,76.61,76.53,76.57,100732.0,75.6456,75.695,75.6159,75.6554,100732.0
2025-01-14 10:05:00,76.57,76.6,76.48,76.48,104763.0,75.6554,75.6851,75.5665,75.5665,104763.0
2025-01-14 10:10:00,76.48,76.54,76.43,76.45,336720.0,75.5665,75.6258,75.5171,75.5369,336720.0
2025-01-14 10:15:00,76.46,76.51,76.44,76.45,74483.0,75.5468,75.5962,75.527,75.5369,74483.0
2025-01-14 10:20:00,76.45,76.48,76.4,76.48,69758.0,75.5369,75.5665,75.4875,75.5665,69758.0
2025-01-14 10:25:00,76.48,76.49,76.38,76.44,52761.0,75.5665,75.5764,75.4677,75.527,52761.0
2025-01-14 10:30:00,76.44,76.45,76.38,76.39,40775.0,75.527,75.5369,75.4677,75.4776,40775.0
2025-01-14 10:35:00,76.38,76.39,76.34,76.35,65580.0,75.4677,75.4776,75.4282,75.4381,65580.0
2025-01-14 10:40:00,76.35,76.36,76.28,76.36,127877.0,75.4381,75.4479,75.3689,75.4479,127877.0
2025-01-14 10:45:00,76.36,76.37,76.27,76.36,149105.0,75.4479,75.4578,75.359,75.4479,149105.0
2025-01-14 10:50:00,76.36,76.42,76.29,76.42,121289.0,75.4479,75.5072,75.3788,75.5072,121289.0
2025-01-14 10:55:00,76.42,76.46,76.41,76.45,179590.0,75.5072,75.5468,75.4973,75.5369,179590.0
2025-01-14 11:00:00,76.45,76.45,76.35,76.37,73001.0,75.5369,75.5369,75.4381,75.4578,73001.0
2025-01-14 11:05:00,76.36,76.42,76.35,76.4,82731.0,75.4479,75.5072,75.4381,75.4875,82731.0
2025-01-14 11:10:00,76.39,76.41,76.34,76.37,89774.0,75.4776,75.4973,75.4282,75.4578,89774.0
2025-01-14 11:15:00,76.36,76.38,76.32,76.33,115802.0,75.4479,75.4677,75.4084,75.4183,115802.0
2025-01-14 11:20:00,76.33,76.35,76.29,76.31,90981.0,75.4183,75.4381,75.3788,75.3985,90981.0
2025-01-14 11:25:00,76.32,76.38,76.29,76.29,126507.0,75.4084,75.4677,75.3788,75.3788,126507.0
2025-01-14 11:30:00,76.28,76.35,76.28,76.32,72555.0,75.3689,75.4381,75.3689,75.4084,72555.0
2025-01-14 11:35:00,76.31,76.34,76.25,76.29,37027.0,75.3985,75.4282,75.3393,75.3788,37027.0
2025-01-14 11:40:00,76.28,76.31,76.17,76.19,149526.0,75.3689,75.3985,75.2602,75.28,149526.0
2025-01-14 11:45:00,76.19,76.2,76.15,76.17,29504.0,75.28,75.2899,75.2405,75.2602,29504.0
2025-01-14 11:50:00,76.17,76.19,76.15,76.19,56105.0,75.2602,75.28,75.2405,75.28,56105.0
2025-01-14 11:55:00,76.19,76.19,76.13,76.15,65942.0,75.28,75.28,75.2207,75.2405,65942.0
2025-01-14 12:00:00,76.14,76.2,76.13,76.17,65161.0,75.2306,75.2899,75.2207,75.2602,65161.0
2025-01-14 12:05:00,76.16,76.2,76.13,76.18,69605.0,75.2503,75.2899,75.2207,75.2701,69605.0
2025-01-14 12:10:00,76.17,76.19,76.15,76.17,56504.0,75.2602,75.28,75.2405,75.2602,56504.0
2025-01-14 12:15:00,76.17,76.25,76.17,76.2,32897.0,75.2602,75.3393,75.2602,75.2899,32897.0
2025-01-14 12:20:00,76.19,76.19,76.16,76.18,23416.0,75.28,75.28,75.2503,75.2701,23416.0
2025-01-14 12:25:00,76.19,76.27,76.18,76.22,162334.0,75.28,75.359,75.2701,75.3096,162334.0
2025-01-14 12:30:00,76.21,76.22,76.13,76.17,24770.0,75.2997,75.3096,75.2207,75.2602,24770.0
2025-01-14 12:35:00,76.16,76.21,76.14,76.2,39369.0,75.2503,75.2997,75.2306,75.2899,39369.0
2025-01-14 12:40:00,76.2,76.27,76.19,76.25,23639.0,75.2899,75.359,75.28,75.3393,23639.0
2025-01-14 12:45:00,76.25,76.26,76.22,76.23,14589.0,75.3393,75.3491,75.3096,75.3195,14589.0
2025-01-14 12:50:00,76.23,76.28,76.22,76.25,30202.0,75.3195,75.3689,75.3096,75.3393,30202.0
2025-01-14 12:55:00,76.24,76.25,76.21,76.23,11317.0,75.3294,75.3393,75.2997,75.3195,11317.0
2025-01-14 13:00:00,76.23,76.29,76.21,76.29,19505.0,75.3195,75.3788,75.2997,75.3788,19505.0
2025-01-14 13:05:00,76.29,76.31,76.25,76.3,26952.0,75.3788,75.3985,75.3393,75.3887,26952.0
2025-01-14 13:10:00,76.3,76.31,76.28,76.31,43513.0,75.3887,75.3985,75.3689,75.3985,43513.0
2025-01-14 13:15:00,76.31,76.35,76.3,76.34,81699.0,75.3985,75.4381,75.3887,75.4282,81699.0
2025-01-14 13:20:00,76.34,76.37,76.33,76.37,28373.0,75.4282,75.4578,75.4183,75.4578,28373.0
2025-01-14 13:25:00,76.37,76.4,76.36,76.39,41410.0,75.4578,75.4875,75.4479,75.4776,41410.0
2025-01-14 13:30:00,76.4,76.45,76.39,76.45,39414.0,75.4875,75.5369,75.4776,75.5369,39414.0
2025-01-14 13:35:00,76.45,76.46,76.41,76.46,31121.0,75.5369,75.5468,75.4973,75.5468,31121.0
2025-01-14 13:40:00,76.45,76.48,76.44,76.47,14252.0,75.5369,75.5665,75.527,75.5566,14252.0
2025-01-14 13:45:00,76.46,76.47,76.44,76.45,20902.0,75.5468,75.5566,75.527,75.5369,20902.0
2025-01-14 13:50:00,76.45,76.5,76.43,76.5,21667.0,75.5369,75.5863,75.5171,75.5863,21667.0
2025-01-14 13:55:00,76.5,76.5,76.46,76.48,51037.0,75.5863,75.5863,75.5468,75.5665,51037.0
2025-01-14 14:00:00,76.48,76.48,76.4,76.44,35430.0,75.5665,75.5665,75.4875,75.527,35430.0
2025-01-14 14:05:00,76.44,76.47,76.43,76.45,19168.0,75.527,75.5566,75.5171,75.5369,19168.0
2025-01-14 14:10:00,76.46,76.48,76.42,76.44,15530.0,75.5468,75.5665,75.5072,75.527,15530.0
2025-01-14 14:15:00,76.44,76.49,76.43,76.48,27964.0,75.527,75.5764,75.5171,75.5665,27964.0
2025-01-14 14:20:00,76.48,76.5,76.47,76.48,63654.0,75.5665,75.5863,75.5566,75.5665,63654.0
2025-01-14 14:25:00,76.48,76.5,76.42,76.42,57566.0,75.5665,75.5863,75.5072,75.5072,57566.0
2025-01-14 14:30:00,76.41,76.53,76.4,76.5,39240.0,75.4973,75.6159,75.4875,75.5863,39240.0
2025-01-14 14:35:00,76.51,76.51,76.47,76.49,11416.0,75.5962,75.5962,75.5566,75.5764,11416.0
2025-01-14 14:40:00,76.48,76.49,76.45,76.47,13947.0,75.5665,75.5764,75.5369,75.5566,13947.0
2025-01-14 14:45:00,76.48,76.48,76.43,76.44,28166.0,75.5665,75.5665,75.5171,75.527,28166.0
2025-01-14 14:50:00,76.44,76.44,76.37,76.37,112533.0,75.527,75.527,75.4578,75.4578,112533.0
2025-01-14 14:55:00,76.38,76.39,76.3,76.31,94912.0,75.4677,75.4776,75.3887,75.3985,94912.0
2025-01-14 15:00:00,76.31,76.35,76.23,76.24,108593.0,75.3985,75.4381,75.3195,75.3294,108593.0
2025-01-14 15:05:00,76.23,76.25,76.18,76.25,53700.0,75.3195,75.3393,75.2701,75.3393,53700.0
2025-01-14 15:10:00,76.25,76.27,76.2,76.26,34082.0,75.3393,75.359,75.2899,75.3491,34082.0
2025-01-14 15:15:00,76.26,76.3,76.25,76.27,56237.0,75.3491,75.3887,75.3393,75.359,56237.0
2025-01-14 15:20:00,76.27,76.33,76.26,76.31,42034.0,75.359,75.4183,75.3491,75.3985,42034.0
2025-01-14 15:25:00,76.31,76.33,76.28,76.31,111409.0,75.3985,75.4183,75.3689,75.3985,111409.0
2025-01-14 15:30:00,76.32,76.33,76.27,76.3,42876.0,75.4084,75.4183,75.359,75.3887,42876.0
2025-01-14 15:35:00,76.31,76.36,76.29,76.33,69543.0,75.3985,75.4479,75.3788,75.4183,69543.0
2025-01-14 15:40:00,76.33,76.34,76.3,76.34,34209.0,75.4183,75.4282,75.3887,75.4282,34209.0
2025-01-14 15:45:00,76.34,76.42,76.34,76.39,62648.0,75.4282,75.5072,75.4282,75.4776,62648.0
2025-01-14 15:50:00,76.38,76.47,76.38,76.42,192482.0,75.4677,75.5566,75.4677,75.5072,192482.0
2025-01-14 15:55:00,76.42,76.51,76.42,76.5,757670.0,75.5072,75.5962,75.5072,75.5863,757670.0
2025-01-15 09:30:00,76.91,77.15,76.82,77.05,533920.0,75.9914,76.2285,75.9025,76.1297,533920.0
2025-01-15 09:35:00,77.04,77.11,76.94,76.99,115284.0,76.1198,76.189,76.021,76.0704,115284.0
2025-01-15 09:40:00,77.0,77.08,76.97,77.03,153089.0,76.0803,76.1593,76.0507,76.1099,153089.0
2025-01-15 09:45:00,77.03,77.07,76.95,76.98,185461.0,76.1099,76.1495,76.0309,76.0605,185461.0
2025-01-15 09:50:00,76.98,76.98,76.87,76.89,208272.0,76.0605,76.0605,75.9519,75.9716,208272.0
2025-01-15 09:55:00,76.88,76.92,76.77,76.79,122231.0,75.9617,76.0013,75.853,75.8728,122231.0
2025-01-15 10:00:00,76.79,76.82,76.74,76.78,156490.0,75.8728,75.9025,75.8234,75.8629,156490.0
2025-01-15 10:05:00,76.78,76.79,76.66,76.68,156494.0,75.8629,75.8728,75.7444,75.7641,156494.0
2025-01-15 10:10:00,76.68,76.73,76.65,76.72,172182.0,75.7641,75.8135,75.7345,75.8036,172182.0
2025-01-15 10:15:00,76.71,76.72,76.62,76.64,254525.0,75.7938,75.8036,75.7048,75.7246,254525.0
2025-01-15 10:20:00,76.63,76.63,76.54,76.56,164089.0,75.7147,75.7147,75.6258,75.6456,164089.0
2025-01-15 10:25:00,76.55,76.56,76.49,76.51,106669.0,75.6357,75.6456,75.5764,75.5962,106669.0
2025-01-15 10:30:00,76.51,76.56,76.5,76.53,100442.0,75.5962,75.6456,75.5863,75.6159,100442.0
2025-01-15 10:35:00,76.52,76.52,76.46,76.5,97033.0,75.606,75.606,75.5468,75.5863,97033.0
2025-01-15 10:40:00,76.5,76.56,76.45,76.45,142219.0,75.5863,75.6456,75.5369,75.5369,142219.0
2025-01-15 10:45:00,76.45,76.46,76.35,76.36,68017.0,75.5369,75.5468,75.4381,75.4479,68017.0
2025-01-15 10:50:00,76.36,76.37,76.24,76.24,213187.0,75.4479,75.4578,75.3294,75.3294,213187.0
2025-01-15 10:55:00,76.25,76.36,76.23,76.33,102030.0,75.3393,75.4479,75.3195,75.4183,102030.0
2025-01-15 11:00:00,76.33,76.38,76.32,76.36,177878.0,75.4183,75.4677,75.4084,75.4479,177878.0
2025-01-15 11:05:00,76.36,76.43,76.34,76.42,45410.0,75.4479,75.5171,75.4282,75.5072,45410.0
2025-01-15 11:10:00,76.42,76.45,76.38,76.41,57220.0,75.5072,75.5369,75.4677,75.4973,57220.0
2025-01-15 11:15:00,76.41,76.41,76.26,76.28,74279.0,75.4973,75.4973,75.3491,75.3689,74279.0
2025-01-15 11:20:00,76.28,76.35,76.26,76.29,54297.0,75.3689,75.4381,75.3491,75.3788,54297.0
2025-01-15 11:25:00,76.29,76.32,76.25,76.31,30061.0,75.3788,75.4084,75.3393,75.3985,30061.0
2025-01-15 11:30:00,76.31,76.31,76.18,76.21,175443.0,75.3985,75.3985,75.2701,75.2997,175443.0
2025-01-15 11:35:00,76.21,76.25,76.16,76.18,123350.0,75.2997,75.3393,75.2503,75.2701,123350.0
2025-01-15 11:40:00,76.19,76.23,76.17,76.2,203267.0,75.28,75.3195,75.2602,75.2899,203267.0
2025-01-15 11:45:00,76.2,76.22,76.14,76.16,85677.0,75.2899,75.3096,75.2306,75.2503,85677.0
2025-01-15 11:50:00,76.16,76.16,76.12,76.13,64341.0,75.2503,75.2503,75.2108,75.2207,64341.0
2025-01-15 11:55:00,76.13,76.18,76.11,76.11,137249.0,75.2207,75.2701,75.2009,75.2009,137249.0
2025-01-15 12:00:00,76.11,76.21,76.11,76.2,142229.0,75.2009,75.2997,75.2009,75.2899,142229.0
2025-01-15 12:05:00,76.2,76.26,76.19,76.25,163972.0,75.2899,75.3491,75.28,75.3393,163972.0
2025-01-15 12:10:00,76.25,76.29,76.23,76.28,1605790.0,75.3393,75.3788,75.3195,75.3689,1605790.0
2025-01-15 12:15:00,76.28,76.32,76.26,76.26,88693.0,75.3689,75.4084,75.3491,75.3491,88693.0
2025-01-15 12:20:00,76.27,76.28,76.19,76.2,61400.0,75.359,75.3689,75.28,75.2899,61400.0
2025-01-15 12:25:00,76.2,76.27,76.19,76.26,54488.0,75.2899,75.359,75.28,75.3491,54488.0
2025-01-15 12:30:00,76.26,76.29,76.22,76.27,45258.0,75.3491,75.3788,75.3096,75.359,45258.0
2025-01-15 12:35:00,76.28,76.32,76.25,76.31,53535.0,75.3689,75.4084,75.3393,75.3985,53535.0
2025-01-15 12:40:00,76.3,76.35,76.3,76.34,34529.0,75.3887,75.4381,75.3887,75.4282,34529.0
2025-01-15 12:45:00,76.34,76.36,76.33,76.34,38966.0,75.4282,75.4479,75.4183,75.4282,38966.0
2025-01-15 12:50:00,76.34,76.34,76.28,76.31,38083.0,75.4282,75.4282,75.3689,75.3985,38083.0
2025-01-15 12:55:00,76.31,76.32,76.27,76.28,31377.0,75.3985,75.4084,75.359,75.3689,31377.0
2025-01-15 13:00:00,76.28,76.32,76.27,76.32,45768.0,75.3689,75.4084,75.359,75.4084,45768.0
2025-01-15 13:05:00,76.32,76.33,76.22,76.23,26017.0,75.4084,75.4183,75.3096,75.3195,26017.0
2025-01-15 13:10:00,76.23,76.26,76.22,76.25,24686.0,75.3195,75.3491,75.3096,75.3393,24686.0
2025-01-15 13:15:00,76.25,76.32,76.24,76.32,29481.0,75.3393,75.4084,75.3294,75.4084,29481.0
2025-01-15 13:20:00,76.33,76.36,76.31,76.32,18666.0,75.4183,75.4479,75.3985,75.4084,18666.0
2025-01-15 13:25:00,76.32,76.34,76.3,76.31,25084.0,75.4084,75.4282,75.3887,75.3985,25084.0
2025-01-15 13:30:00,76.32,76.38,76.31,76.37,26186.0,75.4084,75.4677,75.3985,75.4578,26186.0
2025-01-15 13:35:00,76.37,76.39,76.35,76.38,39762.0,75.4578,75.4776,75.4381,75.4677,39762.0
2025-01-15 13:40:00,76.38,76.39,76.36,76.37,33300.0,75.4677,75.4776,75.4479,75.4578,33300.0
2025-01-15 13:45:00,76.37,76.37,76.33,76.34,43352.0,75.4578,75.4578,75.4183,75.4282,43352.0
2025-01-15 13:50:00,76.34,76.39,76.34,76.38,37798.0,75.4282,75.4776,75.4282,75.4677,37798.0
2025-01-15 13:55:00,76.38,76.38,76.34,76.37,17651.0,75.4677,75.4677,75.4282,75.4578,17651.0
2025-01-15 14:00:00,76.37,76.41,76.36,76.37,19480.0,75.4578,75.4973,75.4479,75.4578,19480.0
2025-01-15 14:05:00,76.37,76.41,76.36,76.37,31148.0,75.4578,75.4973,75.4479,75.4578,31148.0
2025-01-15 14:10:00,76.37,76.38,76.36,76.37,27138.0,75.4578,75.4677,75.4479,75.4578,27138.0
2025-01-15 14:15:00,76.36,76.39,76.34,76.37,32383.0,75.4479,75.4776,75.4282,75.4578,32383.0
2025-01-15 14:20:00,76.37,76.38,76.31,76.31,33641.0,75.4578,75.4677,75.3985,75.3985,33641.0
2025-01-15 14:25:00,76.31,76.36,76.31,76.36,59482.0,75.3985,75.4479,75.3985,75.4479,59482.0
2025-01-15 14:30:00,76.36,76.39,76.35,76.38,35789.0,75.4479,75.4776,75.4381,75.4677,35789.0
2025-01-15 14:35:00,76.38,76.41,76.36,76.4,52920.0,75.4677,75.4973,75.4479,75.4875,52920.0
2025-01-15 14:40:00,76.4,76.42,76.34,76.36,31546.0,75.4875,75.5072,75.4282,75.4479,31546.0
2025-01-15 14:45:00,76.36,76.39,76.35,76.37,161902.0,75.4479,75.4776,75.4381,75.4578,161902.0
2025-01-15 14:50:00,76.37,76.41,76.36,76.39,57542.0,75.4578,75.4973,75.4479,75.4776,57542.0
2025-01-15 14:55:00,76.39,76.4,76.35,76.36,121825.0,75.4776,75.4875,75.4381,75.4479,121825.0
2025-01-15 15:00:00,76.36,76.38,76.35,76.38,32934.0,75.4479,75.4677,75.4381,75.4677,32934.0
2025-01-15 15:05:00,76.38,76.41,76.37,76.39,31207.0,75.4677,75.4973,75.4578,75.4776,31207.0
2025-01-15 15:10:00,76.39,76.4,76.32,76.33,276201.0,75.4776,75.4875,75.4084,75.4183,276201.0
2025-01-15 15:15:00,76.33,76.34,76.29,76.3,99575.0,75.4183,75.4282,75.3788,75.3887,99575.0
2025-01-15 15:20:00,76.3,76.36,76.29,76.36,78115.0,75.3887,75.4479,75.3788,75.4479,78115.0
2025-01-15 15:25:00,76.36,76.39,76.35,76.39,46061.0,75.4479,75.4776,75.4381,75.4776,46061.0
2025-01-15 15:30:00,76.38,76.39,76.35,76.38,79889.0,75.4677,75.4776,75.4381,75.4677,79889.0
2025-01-15 15:35:00,76.38,76.4,76.35,76.4,82476.0,75.4677,75.4875,75.4381,75.4875,82476.0
2025-01-15 15:40:00,76.4,76.4,76.32,76.33,61480.0,75.4875,75.4875,75.4084,75.4183,61480.0
2025-01-15 15:45:00,76.33,76.36,76.3,76.31,124674.0,75.4183,75.4479,75.3887,75.3985,124674.0
2025-01-15 15:50:00,76.31,76.35,76.27,76.27,322065.0,75.3985,75.4381,75.359,75.359,322065.0
2025-01-15 15:55:00,76.27,76.29,76.22,76.24,704419.0,75.359,75.3788,75.3096,75.3294,704419.0
2025-01-16 09:30:00,76.08,76.13,75.91,76.1,321701.0,75.1713,75.2207,75.0033,75.1911,321701.0
2025-01-16 09:35:00,76.09,76.16,75.98,76.07,289314.0,75.1812,75.2503,75.0725,75.1614,289314.0
2025-01-16 09:40:00,76.08,76.11,76.0,76.03,153996.0,75.1713,75.2009,75.0922,75.1219,153996.0
2025-01-16 09:45:00,76.01,76.08,75.98,76.0,135784.0,75.1021,75.1713,75.0725,75.0922,135784.0
2025-01-16 09:50:00,76.0,76.04,75.89,75.95,104201.0,75.0922,75.1318,74.9836,75.0428,104201.0
2025-01-16 09:55:00,75.95,75.96,75.85,75.9,124890.0,75.0428,75.0527,74.944,74.9934,124890.0
2025-01-16 10:00:00,75.9,75.91,75.8,75.82,202464.0,74.9934,75.0033,74.8946,74.9144,202464.0
2025-01-16 10:05:00,75.83,75.96,75.81,75.95,86858.0,74.9243,75.0527,74.9045,75.0428,86858.0
2025-01-16 10:10:00,75.95,76.03,75.91,75.98,207974.0,75.0428,75.1219,75.0033,75.0725,207974.0
2025-01-16 10:15:00,75.97,75.98,75.89,75.93,72227.0,75.0626,75.0725,74.9836,75.0231,72227.0
2025-01-16 10:20:00,75.94,75.94,75.87,75.94,76162.0,75.033,75.033,74.9638,75.033,76162.0
2025-01-16 10:25:00,75.94,75.94,75.85,75.92,101475.0,75.033,75.033,74.944,75.0132,101475.0
2025-01-16 10:30:00,75.92,76.01,75.92,75.97,400242.0,75.0132,75.1021,75.0132,75.0626,400242.0
2025-01-16 10:35:00,75.98,76.09,75.95,76.09,123226.0,75.0725,75.1812,75.0428,75.1812,123226.0
2025-01-16 10:40:00,76.09,76.15,76.03,76.14,69452.0,75.1812,75.2405,75.1219,75.2306,69452.0
2025-01-16 10:45:00,76.14,76.18,76.09,76.15,95945.0,75.2306,75.2701,75.1812,75.2405,95945.0
2025-01-16 10:50:00,76.15,76.16,76.08,76.13,80291.0,75.2405,75.2503,75.1713,75.2207,80291.0
2025-01-16 10:55:00,76.14,76.19,76.11,76.17,106275.0,75.2306,75.28,75.2009,75.2602,106275.0
2025-01-16 11:00:00,76.18,76.24,76.17,76.23,67013.0,75.2701,75.3294,75.2602,75.3195,67013.0
2025-01-16 11:05:00,76.23,76.35,76.21,76.3,191679.0,75.3195,75.4381,75.2997,75.3887,191679.0
2025-01-16 11:10:00,76.31,76.34,76.19,76.2,66454.0,75.3985,75.4282,75.28,75.2899,66454.0
2025-01-16 11:15:00,76.2,76.2,76.13,76.18,186131.0,75.2899,75.2899,75.2207,75.2701,186131.0
2025-01-16 11:20:00,76.19,76.22,76.15,76.2,108073.0,75.28,75.3096,75.2405,75.2899,108073.0
2025-01-16 11:25:00,76.2,76.29,76.19,76.28,57970.0,75.2899,75.3788,75.28,75.3689,57970.0
2025-01-16 11:30:00,76.28,76.31,76.25,76.3,64507.0,75.3689,75.3985,75.3393,75.3887,64507.0
2025-01-16 11:35:00,76.3,76.35,76.28,76.33,47275.0,75.3887,75.4381,75.3689,75.4183,47275.0
2025-01-16 11:40:00,76.33,76.35,76.29,76.33,146599.0,75.4183,75.4381,75.3788,75.4183,146599.0
2025-01-16 11:45:00,76.34,76.39,76.32,76.39,68009.0,75.4282,75.4776,75.4084,75.4776,68009.0
2025-01-16 11:50:00,76.39,76.42,76.35,76.4,60184.0,75.4776,75.5072,75.4381,75.4875,60184.0
2025-01-16 11:55:00,76.41,76.45,76.39,76.44,87313.0,75.4973,75.5369,75.4776,75.527,87313.0
2025-01-16 12:00:00,76.44,76.53,76.43,76.52,110793.0,75.527,75.6159,75.5171,75.606,110793.0
2025-01-16 12:05:00,76.53,76.58,76.52,76.53,139734.0,75.6159,75.6653,75.606,75.6159,139734.0
2025-01-16 12:10:00,76.53,76.57,76.52,76.55,95261.0,75.6159,75.6554,75.606,75.6357,95261.0
2025-01-16 12:15:00,76.55,76.56,76.49,76.51,58003.0,75.6357,75.6456,75.5764,75.5962,58003.0
2025-01-16 12:20:00,76.51,76.54,76.48,76.53,51985.0,75.5962,75.6258,75.5665,75.6159,51985.0
2025-01-16 12:25:00,76.53,76.53,76.48,76.5,31498.0,75.6159,75.6159,75.5665,75.5863,31498.0
2025-01-16 12:30:00,76.52,76.54,76.5,76.53,32040.0,75.606,75.6258,75.5863,75.6159,32040.0
2025-01-16 12:35:00,76.53,76.54,76.5,76.51,48252.0,75.6159,75.6258,75.5863,75.5962,48252.0
2025-01-16 12:40:00,76.51,76.52,76.47,76.51,48689.0,75.5962,75.606,75.5566,75.5962,48689.0
2025-01-16 12:45:00,76.51,76.56,76.5,76.55,42859.0,75.5962,75.6456,75.5863,75.6357,42859.0
2025-01-16 12:50:00,76.55,76.55,76.48,76.49,38745.0,75.6357,75.6357,75.5665,75.5764,38745.0
2025-01-16 12:55:00,76.49,76.52,76.49,76.49,38565.0,75.5764,75.606,75.5764,75.5764,38565.0
2025-01-16 13:00:00,76.49,76.52,76.47,76.51,38501.0,75.5764,75.606,75.5566,75.5962,38501.0
2025-01-16 13:05:00,76.51,76.54,76.51,76.52,74160.0,75.5962,75.6258,75.5962,75.606,74160.0
2025-01-16 13:10:00,76.52,76.61,76.52,76.61,103029.0,75.606,75.695,75.606,75.695,103029.0
2025-01-16 13:15:00,76.61,76.61,76.57,76.6,45982.0,75.695,75.695,75.6554,75.6851,45982.0
2025-01-16 13:20:00,76.6,76.62,76.56,76.58,46024.0,75.6851,75.7048,75.6456,75.6653,46024.0
2025-01-16 13:25:00,76.58,76.59,76.55,76.56,70126.0,75.6653,75.6752,75.6357,75.6456,70126.0
2025-01-16 13:30:00,76.56,76.58,76.54,76.56,55416.0,75.6456,75.6653,75.6258,75.6456,55416.0
2025-01-16 13:35:00,76.56,76.58,76.55,76.58,47502.0,75.6456,75.6653,75.6357,75.6653,47502.0
2025-01-16 13:40:00,76.59,76.59,76.54,76.55,45637.0,75.6752,75.6752,75.6258,75.6357,45637.0
2025-01-16 13:45:00,76.55,76.55,76.51,76.55,42146.0,75.6357,75.6357,75.5962,75.6357,42146.0
2025-01-16 13:50:00,76.55,76.56,76.49,76.54,149369.0,75.6357,75.6456,75.5764,75.6258,149369.0
2025-01-16 13:55:00,76.54,76.54,76.44,76.45,115669.0,75.6258,75.6258,75.527,75.5369,115669.0
2025-01-16 14:00:00,76.45,76.51,76.42,76.49,88438.0,75.5369,75.5962,75.5072,75.5764,88438.0
2025-01-16 14:05:00,76.5,76.51,76.48,76.5,68744.0,75.5863,75.5962,75.5665,75.5863,68744.0
2025-01-16 14:10:00,76.5,76.55,76.49,76.53,44524.0,75.5863,75.6357,75.5764,75.6159,44524.0
2025-01-16 14:15:00,76.53,76.57,76.52,76.56,40763.0,75.6159,75.6554,75.606,75.6456,40763.0
2025-01-16 14:20:00,76.56,76.59,76.52,76.53,47338.0,75.6456,75.6752,75.606,75.6159,47338.0
2025-01-16 14:25:00,76.53,76.57,76.53,76.57,67357.0,75.6159,75.6554,75.6159,75.6554,67357.0
2025-01-16 14:30:00,76.57,76.64,76.55,76.64,44843.0,75.6554,75.7246,75.6357,75.7246,44843.0
2025-01-16 14:35:00,76.64,76.66,76.61,76.66,39102.0,75.7246,75.7444,75.695,75.7444,39102.0
2025-01-16 14:40:00,76.66,76.66,76.62,76.63,49076.0,75.7444,75.7444,75.7048,75.7147,49076.0
2025-01-16 14:45:00,76.63,76.65,76.6,76.61,56241.0,75.7147,75.7345,75.6851,75.695,56241.0
2025-01-16 14:50:00,76.6,76.65,76.59,76.64,45990.0,75.6851,75.7345,75.6752,75.7246,45990.0
2025-01-16 14:55:00,76.64,76.67,76.63,76.64,77169.0,75.7246,75.7542,75.7147,75.7246,77169.0
2025-01-16 15:00:00,76.64,76.67,76.63,76.64,71267.0,75.7246,75.7542,75.7147,75.7246,71267.0
2025-01-16 15:05:00,76.64,76.65,76.62,76.65,86168.0,75.7246,75.7345,75.7048,75.7345,86168.0
2025-01-16 15:10:00,76.65,76.65,76.6,76.62,79588.0,75.7345,75.7345,75.6851,75.7048,79588.0
2025-01-16 15:15:00,76.62,76.65,76.61,76.64,96528.0,75.7048,75.7345,75.695,75.7246,96528.0
2025-01-16 15:20:00,76.63,76.69,76.61,76.65,117228.0,75.7147,75.774,75.695,75.7345,117228.0
2025-01-16 15:25:00,76.66,76.69,76.61,76.64,50291.0,75.7444,75.774,75.695,75.7246,50291.0
2025-01-16 15:30:00,76.65,76.78,76.65,76.78,94440.0,75.7345,75.8629,75.7345,75.8629,94440.0
2025-01-16 15:35:00,76.78,76.83,76.76,76.79,300638.0,75.8629,75.9123,75.8432,75.8728,300638.0
2025-01-16 15:40:00,76.8,76.87,76.79,76.83,338424.0,75.8827,75.9519,75.8728,75.9123,338424.0
2025-01-16 15:45:00,76.83,76.88,76.8,76.86,132760.0,75.9123,75.9617,75.8827,75.942,132760.0
2025-01-16 15:50:00,76.86,76.87,76.82,76.84,456964.0,75.942,75.9519,75.9025,75.9222,456964.0
2025-01-16 15:55:00,76.84,76.84,76.74,76.79,1468896.0,75.9222,75.9222,75.8234,75.8728,1468896.0
2025-01-17 09:30:00,76.94,77.12,76.85,76.95,421115.0,76.021,76.1989,75.9321,76.0309,421115.0
2025-01-17 09:35:00,76.94,77.04,76.91,76.99,139789.0,76.021,76.1198,75.9914,76.0704,139789.0
2025-01-17 09:40:00,77.0,77.09,76.94,77.01,70029.0,76.0803,76.1692,76.021,76.0902,70029.0
2025-01-17 09:45:00,77.01,77.08,76.98,77.04,83738.0,76.0902,76.1593,76.0605,76.1198,83738.0
2025-01-17 09:50:00,77.04,77.05,76.97,77.01,83958.0,76.1198,76.1297,76.0507,76.0902,83958.0
2025-01-17 09:55:00,77.01,77.06,76.99,77.0,51396.0,76.0902,76.1396,76.0704,76.0803,51396.0
2025-01-17 10:00:00,77.0,77.12,76.98,77.11,87668.0,76.0803,76.1989,76.0605,76.189,87668.0
2025-01-17 10:05:00,77.11,77.16,77.05,77.1,232079.0,76.189,76.2384,76.1297,76.1791,232079.0
2025-01-17 10:10:00,77.1,77.14,76.96,77.03,293102.0,76.1791,76.2186,76.0408,76.1099,293102.0
2025-01-17 10:15:00,77.02,77.09,77.02,77.07,121295.0,76.1001,76.1692,76.1001,76.1495,121295.0
2025-01-17 10:20:00,77.08,77.16,77.07,77.14,295046.0,76.1593,76.2384,76.1495,76.2186,295046.0
2025-01-17 10:25:00,77.14,77.26,77.11,77.25,65432.0,76.2186,76.3372,76.189,76.3273,65432.0
2025-01-17 10:30:00,77.25,77.3,77.21,77.21,42334.0,76.3273,76.3767,76.2878,76.2878,42334.0
2025-01-17 10:35:00,77.21,77.23,77.16,77.17,40950.0,76.2878,76.3076,76.2384,76.2483,40950.0
2025-01-17 10:40:00,77.17,77.23,77.13,77.23,103925.0,76.2483,76.3076,76.2087,76.3076,103925.0
2025-01-17 10:45:00,77.22,77.3,77.22,77.25,43987.0,76.2977,76.3767,76.2977,76.3273,43987.0
2025-01-17 10:50:00,77.25,77.29,77.22,77.22,57058.0,76.3273,76.3668,76.2977,76.2977,57058.0
2025-01-17 10:55:00,77.22,77.29,77.22,77.25,55040.0,76.2977,76.3668,76.2977,76.3273,55040.0
2025-01-17 11:00:00,77.25,77.34,77.25,77.27,79511.0,76.3273,76.4162,76.3273,76.3471,79511.0
2025-01-17 11:05:00,77.26,77.33,77.23,77.31,75068.0,76.3372,76.4064,76.3076,76.3866,75068.0
2025-01-17 11:10:00,77.31,77.31,77.22,77.25,44044.0,76.3866,76.3866,76.2977,76.3273,44044.0
2025-01-17 11:15:00,77.25,77.31,77.25,77.28,58820.0,76.3273,76.3866,76.3273,76.357,58820.0
2025-01-17 11:20:00,77.27,77.31,77.26,77.3,86893.0,76.3471,76.3866,76.3372,76.3767,86893.0
2025-01-17 11:25:00,77.3,77.34,77.24,77.26,156713.0,76.3767,76.4162,76.3174,76.3372,156713.0
2025-01-17 11:30:00,77.25,77.28,77.22,77.24,52858.0,76.3273,76.357,76.2977,76.3174,52858.0
2025-01-17 11:35:00,77.25,77.28,77.23,77.27,92846.0,76.3273,76.357,76.3076,76.3471,92846.0
2025-01-17 11:40:00,77.27,77.32,77.26,77.3,48522.0,76.3471,76.3965,76.3372,76.3767,48522.0
2025-01-17 11:45:00,77.31,77.33,77.29,77.31,61664.0,76.3866,76.4064,76.3668,76.3866,61664.0
2025-01-17 11:50:00,77.31,77.33,77.28,77.29,57164.0,76.3866,76.4064,76.357,76.3668,57164.0
2025-01-17 11:55:00,77.29,77.31,77.26,77.29,24243.0,76.3668,76.3866,76.3372,76.3668,24243.0
2025-01-17 12:00:00,77.28,77.32,77.24,77.3,40489.0,76.357,76.3965,76.3174,76.3767,40489.0
2025-01-17 12:05:00,77.31,77.33,77.27,77.31,46463.0,76.3866,76.4064,76.3471,76.3866,46463.0
2025-01-17 12:10:00,77.32,77.39,77.32,77.38,33573.0,76.3965,76.4656,76.3965,76.4558,33573.0
2025-01-17 12:15:00,77.37,77.39,77.37,77.38,24644.0,76.4459,76.4656,76.4459,76.4558,24644.0
2025-01-17 12:20:00,77.38,77.4,77.35,77.37,50347.0,76.4558,76.4755,76.4261,76.4459,50347.0
2025-01-17 12:25:00,77.37,77.37,77.32,77.33,20961.0,76.4459,76.4459,76.3965,76.4064,20961.0
2025-01-17 12:30:00,77.33,77.37,77.32,77.36,30103.0,76.4064,76.4459,76.3965,76.436,30103.0
2025-01-17 12:35:00,77.37,77.39,77.35,77.39,36754.0,76.4459,76.4656,76.4261,76.4656,36754.0
2025-01-17 12:40:00,77.38,77.39,77.34,77.37,36703.0,76.4558,76.4656,76.4162,76.4459,36703.0
2025-01-17 12:45:00,77.36,77.37,77.35,77.35,23734.0,76.436,76.4459,76.4261,76.4261,23734.0
2025-01-17 12:50:00,77.36,77.39,77.35,77.36,28815.0,76.436,76.4656,76.4261,76.436,28815.0
2025-01-17 12:55:00,77.35,77.35,77.3,77.33,28308.0,76.4261,76.4261,76.3767,76.4064,28308.0
2025-01-17 13:00:00,77.32,77.32,77.27,77.31,32874.0,76.3965,76.3965,76.3471,76.3866,32874.0
2025-01-17 13:05:00,77.31,77.34,77.31,77.33,31450.0,76.3866,76.4162,76.3866,76.4064,31450.0
2025-01-17 13:10:00,77.34,77.35,77.32,77.33,92170.0,76.4162,76.4261,76.3965,76.4064,92170.0
2025-01-17 13:15:00,77.33,77.33,77.26,77.27,178139.0,76.4064,76.4064,76.3372,76.3471,178139.0
2025-01-17 13:20:00,77.27,77.3,77.26,77.29,50032.0,76.3471,76.3767,76.3372,76.3668,50032.0
2025-01-17 13:25:00,77.29,77.3,77.22,77.23,48751.0,76.3668,76.3767,76.2977,76.3076,48751.0
2025-01-17 13:30:00,77.23,77.24,77.2,77.2,114524.0,76.3076,76.3174,76.2779,76.2779,114524.0
2025-01-17 13:35:00,77.2,77.22,77.19,77.2,125836.0,76.2779,76.2977,76.268,76.2779,125836.0
2025-01-17 13:40:00,77.2,77.21,77.16,77.17,74035.0,76.2779,76.2878,76.2384,76.2483,74035.0
2025-01-17 13:45:00,77.17,77.23,77.16,77.2,93149.0,76.2483,76.3076,76.2384,76.2779,93149.0
2025-01-17 13:50:00,77.2,77.24,77.19,77.24,54603.0,76.2779,76.3174,76.268,76.3174,54603.0
2025-01-17 13:55:00,77.23,77.24,77.18,77.2,63611.0,76.3076,76.3174,76.2582,76.2779,63611.0
2025-01-17 14:00:00,77.2,77.25,77.19,77.25,49194.0,76.2779,76.3273,76.268,76.3273,49194.0
2025-01-17 14:05:00,77.25,77.26,77.21,77.24,73776.0,76.3273,76.3372,76.2878,76.3174,73776.0
2025-01-17 14:10:00,77.24,77.24,77.21,77.22,37850.0,76.3174,76.3174,76.2878,76.2977,37850.0
2025-01-17 14:15:00,77.23,77.24,77.2,77.2,35647.0,76.3076,76.3174,76.2779,76.2779,35647.0
2025-01-17 14:20:00,77.2,77.27,77.2,77.25,53226.0,76.2779,76.3471,76.2779,76.3273,53226.0
2025-01-17 14:25:00,77.26,77.26,77.23,77.24,34754.0,76.3372,76.3372,76.3076,76.3174,34754.0
2025-01-17 14:30:00,77.25,77.25,77.21,77.23,81367.0,76.3273,76.3273,76.2878,76.3076,81367.0
2025-01-17 14:35:00,77.23,77.24,77.19,77.2,42191.0,76.3076,76.3174,76.268,76.2779,42191.0
2025-01-17 14:40:00,77.21,77.22,77.17,77.22,238174.0,76.2878,76.2977,76.2483,76.2977,238174.0
2025-01-17 14:45:00,77.22,77.23,77.21,77.23,25068.0,76.2977,76.3076,76.2878,76.3076,25068.0
2025-01-17 14:50:00,77.23,77.25,77.21,77.24,227126.0,76.3076,76.3273,76.2878,76.3174,227126.0
2025-01-17 14:55:00,77.23,77.24,77.2,77.2,33850.0,76.3076,76.3174,76.2779,76.2779,33850.0
2025-01-17 15:00:00,77.2,77.21,77.17,77.18,55432.0,76.2779,76.2878,76.2483,76.2582,55432.0
2025-01-17 15:05:00,77.19,77.19,77.16,77.18,141878.0,76.268,76.268,76.2384,76.2582,141878.0
2025-01-17 15:10:00,77.19,77.23,77.18,77.23,69700.0,76.268,76.3076,76.2582,76.3076,69700.0
2025-01-17 15:15:00,77.23,77.25,77.21,77.25,103038.0,76.3076,76.3273,76.2878,76.3273,103038.0
2025-01-17 15:20:00,77.24,77.28,77.24,77.27,44671.0,76.3174,76.357,76.3174,76.3471,44671.0
2025-01-17 15:25:00,77.27,77.28,77.25,77.27,42621.0,76.3471,76.357,76.3273,76.3471,42621.0
2025-01-17 15:30:00,77.27,77.33,77.26,77.33,120543.0,76.3471,76.4064,76.3372,76.4064,120543.0
2025-01-17 15:35:00,77.32,77.34,77.29,77.31,75640.0,76.3965,76.4162,76.3668,76.3866,75640.0
2025-01-17 15:40:00,77.31,77.32,77.25,77.26,91286.0,76.3866,76.3965,76.3273,76.3372,91286.0
2025-01-17 15:45:00,77.26,77.27,77.23,77.26,130269.0,76.3372,76.3471,76.3076,76.3372,130269.0
2025-01-17 15:50:00,77.26,77.34,77.23,77.31,325440.0,76.3372,76.4162,76.3076,76.3866,325440.0
2025-01-17 15:55:00,77.31,77.35,77.24,77.25,1394253.0,76.3866,76.4261,76.3174,76.3273,1394253.0
2025-01-21 09:30:00,77.39,77.69,77.39,77.6,431570.0,76.4656,76.7621,76.4656,76.6731,431570.0
2025-01-21 09:35:00,77.61,77.67,77.54,77.63,195403.0,76.683,76.7423,76.6139,76.7028,195403.0
2025-01-21 09:40:00,77.63,77.76,77.63,77.76,167086.0,76.7028,76.8312,76.7028,76.8312,167086.0
2025-01-21 09:45:00,77.76,77.85,77.71,77.71,464390.0,76.8312,76.9201,76.7818,76.7818,464390.0
2025-01-21 09:50:00,77.71,77.76,77.61,77.71,232794.0,76.7818,76.8312,76.683,76.7818,232794.0
2025-01-21 09:55:00,77.7,77.74,77.68,77.7,176614.0,76.7719,76.8115,76.7522,76.7719,176614.0
2025-01-21 10:00:00,77.71,77.83,77.66,77.83,118135.0,76.7818,76.9004,76.7324,76.9004,118135.0
2025-01-21 10:05:00,77.82,77.82,77.72,77.79,55814.0,76.8905,76.8905,76.7917,76.8609,55814.0
2025-01-21 10:10:00,77.78,77.79,77.7,77.79,86633.0,76.851,76.8609,76.7719,76.8609,86633.0
2025-01-21 10:15:00,77.8,77.86,77.79,77.82,151524.0,76.8707,76.93,76.8609,76.8905,151524.0
2025-01-21 10:20:00,77.81,77.82,77.74,77.74,51946.0,76.8806,76.8905,76.8115,76.8115,51946.0
2025-01-21 10:25:00,77.75,77.8,77.7,77.72,64912.0,76.8213,76.8707,76.7719,76.7917,64912.0
2025-01-21 10:30:00,77.73,77.78,77.73,77.76,63784.0,76.8016,76.851,76.8016,76.8312,63784.0
2025-01-21 10:35:00,77.76,77.78,77.71,77.78,123082.0,76.8312,76.851,76.7818,76.851,123082.0
2025-01-21 10:40:00,77.78,77.82,77.77,77.81,67950.0,76.851,76.8905,76.8411,76.8806,67950.0
2025-01-21 10:45:00,77.8,77.84,77.79,77.84,72641.0,76.8707,76.9103,76.8609,76.9103,72641.0
2025-01-21 10:50:00,77.84,77.86,77.74,77.76,207425.0,76.9103,76.93,76.8115,76.8312,207425.0
2025-01-21 10:55:00,77.76,77.79,77.73,77.75,105802.0,76.8312,76.8609,76.8016,76.8213,105802.0
2025-01-21 11:00:00,77.74,77.77,77.69,77.74,84603.0,76.8115,76.8411,76.7621,76.8115,84603.0
2025-01-21 11:05:00,77.74,77.78,77.74,77.76,56600.0,76.8115,76.851,76.8115,76.8312,56600.0
2025-01-21 11:10:00,77.76,77.8,77.72,77.78,53082.0,76.8312,76.8707,76.7917,76.851,53082.0
2025-01-21 11:15:00,77.79,77.83,77.75,77.83,50114.0,76.8609,76.9004,76.8213,76.9004,50114.0
2025-01-21 11:20:00,77.83,77.83,77.78,77.83,48074.0,76.9004,76.9004,76.851,76.9004,48074.0
2025-01-21 11:25:00,77.82,77.85,77.82,77.82,49198.0,76.8905,76.9201,76.8905,76.8905,49198.0
2025-01-21 11:30:00,77.83,77.86,77.8,77.84,59850.0,76.9004,76.93,76.8707,76.9103,59850.0
2025-01-21 11:35:00,77.84,77.9,77.84,77.89,71539.0,76.9103,76.9696,76.9103,76.9597,71539.0
2025-01-21 11:40:00,77.89,77.9,77.8,77.82,83704.0,76.9597,76.9696,76.8707,76.8905,83704.0
2025-01-21 11:45:00,77.83,77.84,77.77,77.78,43100.0,76.9004,76.9103,76.8411,76.851,43100.0
2025-01-21 11:50:00,77.78,77.87,77.76,77.87,35724.0,76.851,76.9399,76.8312,76.9399,35724.0
2025-01-21 11:55:00,77.88,77.88,77.83,77.85,55782.0,76.9498,76.9498,76.9004,76.9201,55782.0
2025-01-21 12:00:00,77.85,77.87,77.77,77.8,48467.0,76.9201,76.9399,76.8411,76.8707,48467.0
2025-01-21 12:05:00,77.81,77.82,77.77,77.79,24038.0,76.8806,76.8905,76.8411,76.8609,24038.0
2025-01-21 12:10:00,77.79,77.79,77.71,77.72,65143.0,76.8609,76.8609,76.7818,76.7917,65143.0
2025-01-21 12:15:00,77.73,77.73,77.68,77.7,49563.0,76.8016,76.8016,76.7522,76.7719,49563.0
2025-01-21 12:20:00,77.7,77.71,77.64,77.68,51149.0,76.7719,76.7818,76.7127,76.7522,51149.0
2025-01-21 12:25:00,77.68,77.7,77.64,77.65,33475.0,76.7522,76.7719,76.7127,76.7225,33475.0
2025-01-21 12:30:00,77.64,77.68,77.63,77.68,56506.0,76.7127,76.7522,76.7028,76.7522,56506.0
2025-01-21 12:35:00,77.68,77.7,77.63,77.68,39372.0,76.7522,76.7719,76.7028,76.7522,39372.0
2025-01-21 12:40:00,77.68,77.72,77.66,77.67,98774.0,76.7522,76.7917,76.7324,76.7423,98774.0
2025-01-21 12:45:00,77.67,77.67,77.62,77.63,58851.0,76.7423,76.7423,76.6929,76.7028,58851.0
2025-01-21 12:50:00,77.63,77.63,77.57,77.58,35818.0,76.7028,76.7028,76.6435,76.6534,35818.0
2025-01-21 12:55:00,77.58,77.58,77.52,77.53,109308.0,76.6534,76.6534,76.5941,76.604,109308.0
2025-01-21 13:00:00,77.52,77.53,77.43,77.5,75989.0,76.5941,76.604,76.5052,76.5743,75989.0
2025-01-21 13:05:00,77.49,77.52,77.48,77.51,44727.0,76.5644,76.5941,76.5546,76.5842,44727.0
2025-01-21 13:10:00,77.5,77.52,77.42,77.42,43546.0,76.5743,76.5941,76.4953,76.4953,43546.0
2025-01-21 13:15:00,77.42,77.45,77.4,77.43,36094.0,76.4953,76.5249,76.4755,76.5052,36094.0
2025-01-21 13:20:00,77.43,77.44,77.4,77.41,35373.0,76.5052,76.515,76.4755,76.4854,35373.0
2025-01-21 13:25:00,77.42,77.43,77.38,77.4,57065.0,76.4953,76.5052,76.4558,76.4755,57065.0
2025-01-21 13:30:00,77.4,77.5,77.4,77.49,45622.0,76.4755,76.5743,76.4755,76.5644,45622.0
2025-01-21 13:35:00,77.48,77.5,77.44,77.47,47748.0,76.5546,76.5743,76.515,76.5447,47748.0
2025-01-21 13:40:00,77.47,77.49,77.45,77.47,74612.0,76.5447,76.5644,76.5249,76.5447,74612.0
2025-01-21 13:45:00,77.46,77.48,77.43,77.43,54611.0,76.5348,76.5546,76.5052,76.5052,54611.0
2025-01-21 13:50:00,77.43,77.43,77.38,77.38,56916.0,76.5052,76.5052,76.4558,76.4558,56916.0
2025-01-21 13:55:00,77.38,77.41,77.37,77.4,75540.0,76.4558,76.4854,76.4459,76.4755,75540.0
2025-01-21 14:00:00,77.4,77.41,77.34,77.36,54632.0,76.4755,76.4854,76.4162,76.436,54632.0
2025-01-21 14:05:00,77.35,77.38,77.34,77.38,39248.0,76.4261,76.4558,76.4162,76.4558,39248.0
2025-01-21 14:10:00,77.38,77.4,77.37,77.4,161221.0,76.4558,76.4755,76.4459,76.4755,161221.0
2025-01-21 14:15:00,77.4,77.42,77.37,77.42,76796.0,76.4755,76.4953,76.4459,76.4953,76796.0
2025-01-21 14:20:00,77.42,77.42,77.35,77.36,39873.0,76.4953,76.4953,76.4261,76.436,39873.0
2025-01-21 14:25:00,77.36,77.4,77.33,77.34,59402.0,76.436,76.4755,76.4064,76.4162,59402.0
2025-01-21 14:30:00,77.34,77.39,77.32,77.38,72701.0,76.4162,76.4656,76.3965,76.4558,72701.0
2025-01-21 14:35:00,77.38,77.38,77.32,77.33,43975.0,76.4558,76.4558,76.3965,76.4064,43975.0
2025-01-21 14:40:00,77.34,77.35,77.31,77.32,33831.0,76.4162,76.4261,76.3866,76.3965,33831.0
2025-01-21 14:45:00,77.32,77.33,77.31,77.33,32472.0,76.3965,76.4064,76.3866,76.4064,32472.0
2025-01-21 14:50:00,77.33,77.36,77.32,77.35,24554.0,76.4064,76.436,76.3965,76.4261,24554.0
2025-01-21 14:55:00,77.35,77.37,77.34,77.36,62720.0,76.4261,76.4459,76.4162,76.436,62720.0
2025-01-21 15:00:00,77.35,77.37,77.33,77.35,37470.0,76.4261,76.4459,76.4064,76.4261,37470.0
2025-01-21 15:05:00,77.35,77.38,77.33,77.35,50632.0,76.4261,76.4558,76.4064,76.4261,50632.0
2025-01-21 15:10:00,77.35,77.38,77.33,77.37,49992.0,76.4261,76.4558,76.4064,76.4459,49992.0
2025-01-21 15:15:00,77.36,77.44,77.36,77.44,44083.0,76.436,76.515,76.436,76.515,44083.0
2025-01-21 15:20:00,77.44,77.46,77.39,77.4,79296.0,76.515,76.5348,76.4656,76.4755,79296.0
2025-01-21 15:25:00,77.4,77.42,77.38,77.41,60898.0,76.4755,76.4953,76.4558,76.4854,60898.0
2025-01-21 15:30:00,77.42,77.42,77.35,77.36,124288.0,76.4953,76.4953,76.4261,76.436,124288.0
2025-01-21 15:35:00,77.36,77.39,77.33,77.39,77879.0,76.436,76.4656,76.4064,76.4656,77879.0
2025-01-21 15:40:00,77.38,77.47,77.36,77.47,116171.0,76.4558,76.5447,76.436,76.5447,116171.0
2025-01-21 15:45:00,77.47,77.48,77.44,77.48,181079.0,76.5447,76.5546,76.515,76.5546,181079.0
2025-01-21 15:50:00,77.47,77.56,77.46,77.52,272158.0,76.5447,76.6336,76.5348,76.5941,272158.0
2025-01-21 15:55:00,77.52,77.6,77.51,77.59,911236.0,76.5941,76.6731,76.5842,76.6633,911236.0
2025-01-22 09:30:00,77.95,77.95,77.57,77.65,503138.0,77.019,77.019,76.6435,76.7225,503138.0
2025-01-22 09:35:00,77.64,77.72,77.56,77.69,156235.0,76.7127,76.7917,76.6336,76.7621,156235.0
2025-01-22 09:40:00,77.69,77.8,77.68,77.69,104617.0,76.7621,76.8707,76.7522,76.7621,104617.0
2025-01-22 09:45:00,77.69,77.7,77.51,77.51,139470.0,76.7621,76.7719,76.5842,76.5842,139470.0
2025-01-22 09:50:00,77.51,77.55,77.47,77.54,122862.0,76.5842,76.6237,76.5447,76.6139,122862.0
2025-01-22 09:55:00,77.54,77.58,77.52,77.58,108293.0,76.6139,76.6534,76.5941,76.6534,108293.0
2025-01-22 10:00:00,77.59,77.7,77.55,77.69,315144.0,76.6633,76.7719,76.6237,76.7621,315144.0
2025-01-22 10:05:00,77.7,77.74,77.62,77.73,183648.0,76.7719,76.8115,76.6929,76.8016,183648.0
2025-01-22 10:10:00,77.74,77.77,77.67,77.68,113277.0,76.8115,76.8411,76.7423,76.7522,113277.0
2025-01-22 10:15:00,77.68,77.7,77.63,77.64,145105.0,76.7522,76.7719,76.7028,76.7127,145105.0
2025-01-22 10:20:00,77.64,77.68,77.56,77.57,108120.0,76.7127,76.7522,76.6336,76.6435,108120.0
2025-01-22 10:25:00,77.57,77.61,77.55,77.61,84552.0,76.6435,76.683,76.6237,76.683,84552.0
2025-01-22 10:30:00,77.6,77.6,77.46,77.46,106668.0,76.6731,76.6731,76.5348,76.5348,106668.0
2025-01-22 10:35:00,77.45,77.48,77.42,77.47,60342.0,76.5249,76.5546,76.4953,76.5447,60342.0
2025-01-22 10:40:00,77.47,77.5,77.38,77.4,75652.0,76.5447,76.5743,76.4558,76.4755,75652.0
2025-01-22 10:45:00,77.41,77.46,77.4,77.42,65877.0,76.4854,76.5348,76.4755,76.4953,65877.0
2025-01-22 10:50:00,77.42,77.52,77.41,77.47,88495.0,76.4953,76.5941,76.4854,76.5447,88495.0
2025-01-22 10:55:00,77.47,77.56,77.44,77.55,48730.0,76.5447,76.6336,76.515,76.6237,48730.0
2025-01-22 11:00:00,77.55,77.57,77.47,77.48,72451.0,76.6237,76.6435,76.5447,76.5546,72451.0
2025-01-22 11:05:00,77.48,77.53,77.47,77.51,35723.0,76.5546,76.604,76.5447,76.5842,35723.0
2025-01-22 11:10:00,77.51,77.56,77.5,77.51,41814.0,76.5842,76.6336,76.5743,76.5842,41814.0
2025-01-22 11:15:00,77.51,77.54,77.46,77.48,79037.0,76.5842,76.6139,76.5348,76.5546,79037.0
2025-01-22 11:20:00,77.48,77.5,77.43,77.45,32718.0,76.5546,76.5743,76.5052,76.5249,32718.0
2025-01-22 11:25:00,77.44,77.49,77.41,77.47,42061.0,76.515,76.5644,76.4854,76.5447,42061.0
2025-01-22 11:30:00,77.47,77.54,77.47,77.49,70960.0,76.5447,76.6139,76.5447,76.5644,70960.0
2025-01-22 11:35:00,77.49,77.52,77.46,77.48,29370.0,76.5644,76.5941,76.5348,76.5546,29370.0
2025-01-22 11:40:00,77.49,77.51,77.41,77.42,33147.0,76.5644,76.5842,76.4854,76.4953,33147.0
2025-01-22 11:45:00,77.42,77.44,77.39,77.44,41094.0,76.4953,76.515,76.4656,76.515,41094.0
2025-01-22 11:50:00,77.45,77.55,77.44,77.52,35401.0,76.5249,76.6237,76.515,76.5941,35401.0
2025-01-22 11:55:00,77.51,77.54,77.44,77.44,34949.0,76.5842,76.6139,76.515,76.515,34949.0
2025-01-22 12:00:00,77.43,77.47,77.4,77.43,40037.0,76.5052,76.5447,76.4755,76.5052,40037.0
2025-01-22 12:05:00,77.43,77.43,77.39,77.39,14085.0,76.5052,76.5052,76.4656,76.4656,14085.0
2025-01-22 12:10:00,77.4,77.43,77.37,77.4,20486.0,76.4755,76.5052,76.4459,76.4755,20486.0
2025-01-22 12:15:00,77.41,77.44,77.4,77.42,25106.0,76.4854,76.515,76.4755,76.4953,25106.0
2025-01-22 12:20:00,77.41,77.42,77.32,77.34,87040.0,76.4854,76.4953,76.3965,76.4162,87040.0
2025-01-22 12:25:00,77.34,77.35,77.32,77.33,11632.0,76.4162,76.4261,76.3965,76.4064,11632.0
2025-01-22 12:30:00,77.32,77.38,77.32,77.34,65216.0,76.3965,76.4558,76.3965,76.4162,65216.0
2025-01-22 12:35:00,77.34,77.37,77.32,77.35,37519.0,76.4162,76.4459,76.3965,76.4261,37519.0
2025-01-22 12:40:00,77.35,77.35,77.31,77.34,18830.0,76.4261,76.4261,76.3866,76.4162,18830.0
2025-01-22 12:45:00,77.33,77.34,77.29,77.31,37500.0,76.4064,76.4162,76.3668,76.3866,37500.0
2025-01-22 12:50:00,77.31,77.32,77.28,77.29,13676.0,76.3866,76.3965,76.357,76.3668,13676.0
2025-01-22 12:55:00,77.3,77.31,77.28,77.29,26937.0,76.3767,76.3866,76.357,76.3668,26937.0
2025-01-22 13:00:00,77.29,77.29,77.26,77.28,17527.0,76.3668,76.3668,76.3372,76.357,17527.0
2025-01-22 13:05:00,77.27,77.28,77.24,77.26,16566.0,76.3471,76.357,76.3174,76.3372,16566.0
2025-01-22 13:10:00,77.26,77.31,77.24,77.31,19728.0,76.3372,76.3866,76.3174,76.3866,19728.0
2025-01-22 13:15:00,77.3,77.31,77.27,77.29,50403.0,76.3767,76.3866,76.3471,76.3668,50403.0
2025-01-22 13:20:00,77.29,77.33,77.28,77.31,43492.0,76.3668,76.4064,76.357,76.3866,43492.0
2025-01-22 13:25:00,77.31,77.33,77.3,77.31,17947.0,76.3866,76.4064,76.3767,76.3866,17947.0
2025-01-22 13:30:00,77.31,77.36,77.31,77.33,13038.0,76.3866,76.436,76.3866,76.4064,13038.0
2025-01-22 13:35:00,77.34,77.34,77.29,77.31,15899.0,76.4162,76.4162,76.3668,76.3866,15899.0
2025-01-22 13:40:00,77.31,77.34,77.3,77.32,21376.0,76.3866,76.4162,76.3767,76.3965,21376.0
2025-01-22 13:45:00,77.33,77.34,77.31,77.33,17406.0,76.4064,76.4162,76.3866,76.4064,17406.0
2025-01-22 13:50:00,77.33,77.35,77.29,77.31,68629.0,76.4064,76.4261,76.3668,76.3866,68629.0
2025-01-22 13:55:00,77.31,77.31,77.26,77.27,38294.0,76.3866,76.3866,76.3372,76.3471,38294.0
2025-01-22 14:00:00,77.27,77.29,77.25,77.26,44746.0,76.3471,76.3668,76.3273,76.3372,44746.0
2025-01-22 14:05:00,77.27,77.27,77.23,77.24,34320.0,76.3471,76.3471,76.3076,76.3174,34320.0
2025-01-22 14:10:00,77.25,77.26,77.22,77.22,15523.0,76.3273,76.3372,76.2977,76.2977,15523.0
2025-01-22 14:15:00,77.23,77.23,77.19,77.19,39656.0,76.3076,76.3076,76.268,76.268,39656.0
2025-01-22 14:20:00,77.2,77.22,77.18,77.2,38043.0,76.2779,76.2977,76.2582,76.2779,38043.0
2025-01-22 14:25:00,77.2,77.22,77.17,77.2,43787.0,76.2779,76.2977,76.2483,76.2779,43787.0
2025-01-22 14:30:00,77.2,77.22,77.19,77.2,33700.0,76.2779,76.2977,76.268,76.2779,33700.0
2025-01-22 14:35:00,77.2,77.24,77.19,77.23,33955.0,76.2779,76.3174,76.268,76.3076,33955.0
2025-01-22 14:40:00,77.22,77.27,77.2,77.27,32779.0,76.2977,76.3471,76.2779,76.3471,32779.0
2025-01-22 14:45:00,77.26,77.26,77.21,77.25,71932.0,76.3372,76.3372,76.2878,76.3273,71932.0
2025-01-22 14:50:00,77.25,77.27,77.22,77.25,66180.0,76.3273,76.3471,76.2977,76.3273,66180.0
2025-01-22 14:55:00,77.25,77.28,77.24,77.26,104149.0,76.3273,76.357,76.3174,76.3372,104149.0
2025-01-22 15:00:00,77.26,77.31,77.25,77.29,94533.0,76.3372,76.3866,76.3273,76.3668,94533.0
2025-01-22 15:05:00,77.29,77.31,77.28,77.31,42201.0,76.3668,76.3866,76.357,76.3866,42201.0
2025-01-22 15:10:00,77.31,77.33,77.29,77.3,47008.0,76.3866,76.4064,76.3668,76.3767,47008.0
2025-01-22 15:15:00,77.3,77.32,77.27,77.29,47596.0,76.3767,76.3965,76.3471,76.3668,47596.0
2025-01-22 15:20:00,77.29,77.3,77.26,77.29,44277.0,76.3668,76.3767,76.3372,76.3668,44277.0
2025-01-22 15:25:00,77.3,77.3,77.27,77.28,153036.0,76.3767,76.3767,76.3471,76.357,153036.0
2025-01-22 15:30:00,77.29,77.32,77.28,77.32,99260.0,76.3668,76.3965,76.357,76.3965,99260.0
2025-01-22 15:35:00,77.31,77.38,77.31,77.37,61999.0,76.3866,76.4558,76.3866,76.4459,61999.0
2025-01-22 15:40:00,77.37,77.38,77.32,77.33,93125.0,76.4459,76.4558,76.3965,76.4064,93125.0
2025-01-22 15:45:00,77.34,77.35,77.27,77.3,85146.0,76.4162,76.4261,76.3471,76.3767,85146.0
2025-01-22 15:50:00,77.29,77.31,77.18,77.19,246359.0,76.3668,76.3866,76.2582,76.268,246359.0
2025-01-22 15:55:00,77.18,77.23,77.15,77.2,1382317.0,76.2582,76.3076,76.2285,76.2779,1382317.0
2025-01-23 09:30:00,77.11,77.2,77.04,77.13,524782.0,76.189,76.2779,76.1198,76.2087,524782.0
2025-01-23 09:35:00,77.13,77.14,76.92,76.92,208842.0,76.2087,76.2186,76.0013,76.0013,208842.0
2025-01-23 09:40:00,76.92,77.03,76.9,76.93,236204.0,76.0013,76.1099,75.9815,76.0111,236204.0
2025-01-23 09:45:00,76.93,77.03,76.93,76.98,95056.0,76.0111,76.1099,76.0111,76.0605,95056.0
2025-01-23 09:50:00,76.97,77.03,76.94,77.01,109756.0,76.0507,76.1099,76.021,76.0902,109756.0
2025-01-23 09:55:00,77.0,77.07,76.97,77.03,99402.0,76.0803,76.1495,76.0507,76.1099,99402.0
2025-01-23 10:00:00,77.03,77.05,76.94,77.03,65160.0,76.1099,76.1297,76.021,76.1099,65160.0
2025-01-23 10:05:00,77.02,77.03,76.95,77.0,95551.0,76.1001,76.1099,76.0309,76.0803,95551.0
2025-01-23 10:10:00,77.0,77.03,76.96,76.96,69168.0,76.0803,76.1099,76.0408,76.0408,69168.0
2025-01-23 10:15:00,76.97,77.01,76.94,77.0,103232.0,76.0507,76.0902,76.021,76.0803,103232.0
2025-01-23 10:20:00,77.0,77.0,76.87,76.88,77981.0,76.0803,76.0803,75.9519,75.9617,77981.0
2025-01-23 10:25:00,76.88,76.9,76.8,76.81,69058.0,75.9617,75.9815,75.8827,75.8926,69058.0
2025-01-23 10:30:00,76.81,76.85,76.8,76.81,45646.0,75.8926,75.9321,75.8827,75.8926,45646.0
2025-01-23 10:35:00,76.83,76.86,76.81,76.84,34108.0,75.9123,75.942,75.8926,75.9222,34108.0
2025-01-23 10:40:00,76.84,76.89,76.81,76.88,43193.0,75.9222,75.9716,75.8926,75.9617,43193.0
2025-01-23 10:45:00,76.88,76.9,76.85,76.88,46464.0,75.9617,75.9815,75.9321,75.9617,46464.0
2025-01-23 10:50:00,76.88,76.99,76.87,76.98,78705.0,75.9617,76.0704,75.9519,76.0605,78705.0
2025-01-23 10:55:00,76.98,77.01,76.95,76.98,27944.0,76.0605,76.0902,76.0309,76.0605,27944.0
2025-01-23 11:00:00,76.98,77.06,76.98,76.99,89635.0,76.0605,76.1396,76.0605,76.0704,89635.0
2025-01-23 11:05:00,76.99,77.03,76.98,77.03,48992.0,76.0704,76.1099,76.0605,76.1099,48992.0
2025-01-23 11:10:00,77.02,77.04,76.95,77.03,506590.0,76.1001,76.1198,76.0309,76.1099,506590.0
2025-01-23 11:15:00,77.03,77.14,77.03,77.14,65259.0,76.1099,76.2186,76.1099,76.2186,65259.0
2025-01-23 11:20:00,77.14,77.19,77.14,77.17,39881.0,76.2186,76.268,76.2186,76.2483,39881.0
2025-01-23 11:25:00,77.17,77.22,77.13,77.17,205218.0,76.2483,76.2977,76.2087,76.2483,205218.0
2025-01-23 11:30:00,77.17,77.18,77.09,77.1,38773.0,76.2483,76.2582,76.1692,76.1791,38773.0
2025-01-23 11:35:00,77.09,77.12,77.07,77.09,87508.0,76.1692,76.1989,76.1495,76.1692,87508.0
2025-01-23 11:40:00,77.09,77.13,77.05,77.13,114716.0,76.1692,76.2087,76.1297,76.2087,114716.0
2025-01-23 11:45:00,77.13,77.17,77.11,77.15,209953.0,76.2087,76.2483,76.189,76.2285,209953.0
2025-01-23 11:50:00,77.15,77.19,77.14,77.14,42112.0,76.2285,76.268,76.2186,76.2186,42112.0
2025-01-23 11:55:00,77.15,77.17,77.13,77.14,34479.0,76.2285,76.2483,76.2087,76.2186,34479.0
2025-01-23 12:00:00,77.14,77.22,77.13,77.22,39291.0,76.2186,76.2977,76.2087,76.2977,39291.0
2025-01-23 12:05:00,77.22,77.22,77.18,77.19,30915.0,76.2977,76.2977,76.2582,76.268,30915.0
2025-01-23 12:10:00,77.19,77.22,77.18,77.2,33622.0,76.268,76.2977,76.2582,76.2779,33622.0
2025-01-23 12:15:00,77.2,77.22,77.17,77.22,38885.0,76.2779,76.2977,76.2483,76.2977,38885.0
2025-01-23 12:20:00,77.21,77.22,77.18,77.21,29123.0,76.2878,76.2977,76.2582,76.2878,29123.0
2025-01-23 12:25:00,77.2,77.24,77.2,77.22,19180.0,76.2779,76.3174,76.2779,76.2977,19180.0
2025-01-23 12:30:00,77.22,77.26,77.21,77.26,55963.0,76.2977,76.3372,76.2878,76.3372,55963.0
2025-01-23 12:35:00,77.25,77.27,77.23,77.24,24427.0,76.3273,76.3471,76.3076,76.3174,24427.0
2025-01-23 12:40:00,77.24,77.25,77.22,77.23,60197.0,76.3174,76.3273,76.2977,76.3076,60197.0
2025-01-23 12:45:00,77.23,77.23,77.21,77.23,36080.0,76.3076,76.3076,76.2878,76.3076,36080.0
2025-01-23 12:50:00,77.23,77.26,77.21,77.23,33602.0,76.3076,76.3372,76.2878,76.3076,33602.0
2025-01-23 12:55:00,77.23,77.25,77.22,77.24,29032.0,76.3076,76.3273,76.2977,76.3174,29032.0
2025-01-23 13:00:00,77.24,77.27,77.23,77.25,23255.0,76.3174,76.3471,76.3076,76.3273,23255.0
2025-01-23 13:05:00,77.25,77.27,77.24,77.27,14344.0,76.3273,76.3471,76.3174,76.3471,14344.0
2025-01-23 13:10:00,77.27,77.3,77.24,77.28,99306.0,76.3471,76.3767,76.3174,76.357,99306.0
2025-01-23 13:15:00,77.28,77.29,77.22,77.23,31215.0,76.357,76.3668,76.2977,76.3076,31215.0
2025-01-23 13:20:00,77.23,77.26,77.22,77.23,23208.0,76.3076,76.3372,76.2977,76.3076,23208.0
2025-01-23 13:25:00,77.24,77.28,77.22,77.26,18150.0,76.3174,76.357,76.2977,76.3372,18150.0
2025-01-23 13:30:00,77.27,77.3,77.26,77.28,74560.0,76.3471,76.3767,76.3372,76.357,74560.0
2025-01-23 13:35:00,77.28,77.29,77.25,77.28,36218.0,76.357,76.3668,76.3273,76.357,36218.0
2025-01-23 13:40:00,77.28,77.3,77.25,77.3,43865.0,76.357,76.3767,76.3273,76.3767,43865.0
2025-01-23 13:45:00,77.29,77.29,77.25,77.27,22781.0,76.3668,76.3668,76.3273,76.3471,22781.0
2025-01-23 13:50:00,77.26,77.27,77.23,77.24,49216.0,76.3372,76.3471,76.3076,76.3174,49216.0
2025-01-23 13:55:00,77.25,77.27,77.24,77.26,34038.0,76.3273,76.3471,76.3174,76.3372,34038.0
2025-01-23 14:00:00,77.26,77.3,77.24,77.29,46012.0,76.3372,76.3767,76.3174,76.3668,46012.0
2025-01-23 14:05:00,77.29,77.32,77.28,77.31,19858.0,76.3668,76.3965,76.357,76.3866,19858.0
2025-01-23 14:10:00,77.31,77.33,77.3,77.33,55716.0,76.3866,76.4064,76.3767,76.4064,55716.0
2025-01-23 14:15:00,77.33,77.34,77.3,77.32,37668.0,76.4064,76.4162,76.3767,76.3965,37668.0
2025-01-23 14:20:00,77.32,77.38,77.31,77.37,22115.0,76.3965,76.4558,76.3866,76.4459,22115.0
2025-01-23 14:25:00,77.37,77.37,77.32,77.33,21250.0,76.4459,76.4459,76.3965,76.4064,21250.0
2025-01-23 14:30:00,77.33,77.36,77.32,77.34,22860.0,76.4064,76.436,76.3965,76.4162,22860.0
2025-01-23 14:35:00,77.34,77.35,77.26,77.27,31734.0,76.4162,76.4261,76.3372,76.3471,31734.0
2025-01-23 14:40:00,77.27,77.31,77.26,77.3,20109.0,76.3471,76.3866,76.3372,76.3767,20109.0
2025-01-23 14:45:00,77.3,77.32,77.28,77.31,19314.0,76.3767,76.3965,76.357,76.3866,19314.0
2025-01-23 14:50:00,77.31,77.36,77.3,77.35,26586.0,76.3866,76.436,76.3767,76.4261,26586.0
2025-01-23 14:55:00,77.34,77.38,77.32,77.33,24398.0,76.4162,76.4558,76.3965,76.4064,24398.0
2025-01-23 15:00:00,77.33,77.35,77.31,77.34,26593.0,76.4064,76.4261,76.3866,76.4162,26593.0
2025-01-23 15:05:00,77.34,77.39,77.33,77.37,31075.0,76.4162,76.4656,76.4064,76.4459,31075.0
2025-01-23 15:10:00,77.37,77.39,77.36,77.38,35205.0,76.4459,76.4656,76.436,76.4558,35205.0
2025-01-23 15:15:00,77.38,77.41,77.37,77.4,19762.0,76.4558,76.4854,76.4459,76.4755,19762.0
2025-01-23 15:20:00,77.4,77.4,77.37,77.38,77521.0,76.4755,76.4755,76.4459,76.4558,77521.0
2025-01-23 15:25:00,77.37,77.41,77.37,77.38,42874.0,76.4459,76.4854,76.4459,76.4558,42874.0
2025-01-23 15:30:00,77.38,77.4,77.36,77.37,128220.0,76.4558,76.4755,76.436,76.4459,128220.0
2025-01-23 15:35:00,77.37,77.4,77.36,77.4,49079.0,76.4459,76.4755,76.436,76.4755,49079.0
2025-01-23 15:40:00,77.4,77.47,77.39,77.46,45563.0,76.4755,76.5447,76.4656,76.5348,45563.0
2025-01-23 15:45:00,77.47,77.53,77.45,77.51,253913.0,76.5447,76.604,76.5249,76.5842,253913.0
2025-01-23 15:50:00,77.51,77.51,77.45,77.45,235458.0,76.5842,76.5842,76.5249,76.5249,235458.0
2025-01-23 15:55:00,77.45,77.5,77.4,77.49,753219.0,76.5249,76.5743,76.4755,76.5644,753219.0
2025-01-24 09:30:00,77.47,77.69,77.43,77.56,173960.0,76.5447,76.7621,76.5052,76.6336,173960.0
2025-01-24 09:35:00,77.56,77.63,77.52,77.55,77984.0,76.6336,76.7028,76.5941,76.6237,77984.0
2025-01-24 09:40:00,77.57,77.7,77.56,77.63,49108.0,76.6435,76.7719,76.6336,76.7028,49108.0
2025-01-24 09:45:00,77.65,77.67,77.53,77.56,109290.0,76.7225,76.7423,76.604,76.6336,109290.0
2025-01-24 09:50:00,77.56,77.59,77.46,77.47,86006.0,76.6336,76.6633,76.5348,76.5447,86006.0
2025-01-24 09:55:00,77.46,77.61,77.45,77.61,60504.0,76.5348,76.683,76.5249,76.683,60504.0
2025-01-24 10:00:00,77.61,77.75,77.6,77.72,48136.0,76.683,76.8213,76.6731,76.7917,48136.0
2025-01-24 10:05:00,77.72,77.78,77.69,77.73,56103.0,76.7917,76.851,76.7621,76.8016,56103.0
2025-01-24 10:10:00,77.74,77.74,77.68,77.74,67406.0,76.8115,76.8115,76.7522,76.8115,67406.0
2025-01-24 10:15:00,77.74,77.78,77.7,77.72,113441.0,76.8115,76.851,76.7719,76.7917,113441.0
2025-01-24 10:20:00,77.72,77.74,77.68,77.72,114850.0,76.7917,76.8115,76.7522,76.7917,114850.0
2025-01-24 10:25:00,77.71,77.78,77.7,77.78,19596.0,76.7818,76.851,76.7719,76.851,19596.0
2025-01-24 10:30:00,77.77,77.84,77.75,77.81,43662.0,76.8411,76.9103,76.8213,76.8806,43662.0
2025-01-24 10:35:00,77.82,77.89,77.8,77.86,105746.0,76.8905,76.9597,76.8707,76.93,105746.0
2025-01-24 10:40:00,77.86,77.87,77.81,77.82,59345.0,76.93,76.9399,76.8806,76.8905,59345.0
2025-01-24 10:45:00,77.83,77.86,77.82,77.85,49906.0,76.9004,76.93,76.8905,76.9201,49906.0
2025-01-24 10:50:00,77.85,77.88,77.82,77.83,162724.0,76.9201,76.9498,76.8905,76.9004,162724.0
2025-01-24 10:55:00,77.83,77.84,77.8,77.82,42731.0,76.9004,76.9103,76.8707,76.8905,42731.0
2025-01-24 11:00:00,77.81,77.87,77.8,77.87,35851.0,76.8806,76.9399,76.8707,76.9399,35851.0
2025-01-24 11:05:00,77.86,77.86,77.81,77.83,31371.0,76.93,76.93,76.8806,76.9004,31371.0
2025-01-24 11:10:00,77.83,77.87,77.82,77.86,70624.0,76.9004,76.9399,76.8905,76.93,70624.0
2025-01-24 11:15:00,77.86,77.87,77.81,77.81,59664.0,76.93,76.9399,76.8806,76.8806,59664.0
2025-01-24 11:20:00,77.81,77.88,77.8,77.86,64687.0,76.8806,76.9498,76.8707,76.93,64687.0
2025-01-24 11:25:00,77.86,77.89,77.83,77.84,42204.0,76.93,76.9597,76.9004,76.9103,42204.0
2025-01-24 11:30:00,77.84,77.85,77.81,77.81,41296.0,76.9103,76.9201,76.8806,76.8806,41296.0
2025-01-24 11:35:00,77.81,77.83,77.8,77.82,35192.0,76.8806,76.9004,76.8707,76.8905,35192.0
2025-01-24 11:40:00,77.81,77.83,77.79,77.81,53201.0,76.8806,76.9004,76.8609,76.8806,53201.0
2025-01-24 11:45:00,77.82,77.84,77.81,77.81,58938.0,76.8905,76.9103,76.8806,76.8806,58938.0
2025-01-24 11:50:00,77.82,77.83,77.78,77.81,47424.0,76.8905,76.9004,76.851,76.8806,47424.0
2025-01-24 11:55:00,77.81,77.85,77.79,77.81,58556.0,76.8806,76.9201,76.8609,76.8806,58556.0
2025-01-24 12:00:00,77.81,77.83,77.79,77.82,40112.0,76.8806,76.9004,76.8609,76.8905,40112.0
2025-01-24 12:05:00,77.82,77.85,77.81,77.83,29462.0,76.8905,76.9201,76.8806,76.9004,29462.0
2025-01-24 12:10:00,77.83,77.83,77.75,77.77,172756.0,76.9004,76.9004,76.8213,76.8411,172756.0
2025-01-24 12:15:00,77.77,77.8,77.77,77.79,119318.0,76.8411,76.8707,76.8411,76.8609,119318.0
2025-01-24 12:20:00,77.8,77.85,77.79,77.84,36261.0,76.8707,76.9201,76.8609,76.9103,36261.0
2025-01-24 12:25:00,77.84,77.9,77.84,77.85,50982.0,76.9103,76.9696,76.9103,76.9201,50982.0
2025-01-24 12:30:00,77.85,77.85,77.81,77.84,28170.0,76.9201,76.9201,76.8806,76.9103,28170.0
2025-01-24 12:35:00,77.83,77.87,77.82,77.87,40272.0,76.9004,76.9399,76.8905,76.9399,40272.0
2025-01-24 12:40:00,77.87,77.89,77.85,77.86,76610.0,76.9399,76.9597,76.9201,76.93,76610.0
2025-01-24 12:45:00,77.86,77.86,77.83,77.83,21598.0,76.93,76.93,76.9004,76.9004,21598.0
2025-01-24 12:50:00,77.84,77.86,77.83,77.85,39482.0,76.9103,76.93,76.9004,76.9201,39482.0
2025-01-24 12:55:00,77.84,77.85,77.81,77.81,47726.0,76.9103,76.9201,76.8806,76.8806,47726.0
2025-01-24 13:00:00,77.82,77.82,77.77,77.79,36881.0,76.8905,76.8905,76.8411,76.8609,36881.0
2025-01-24 13:05:00,77.79,77.82,77.78,77.81,17866.0,76.8609,76.8905,76.851,76.8806,17866.0
2025-01-24 13:10:00,77.8,77.84,77.78,77.83,30758.0,76.8707,76.9103,76.851,76.9004,30758.0
2025-01-24 13:15:00,77.83,77.84,77.78,77.8,48419.0,76.9004,76.9103,76.851,76.8707,48419.0
2025-01-24 13:20:00,77.79,77.8,77.76,77.77,19299.0,76.8609,76.8707,76.8312,76.8411,19299.0
2025-01-24 13:25:00,77.77,77.78,77.75,77.76,14956.0,76.8411,76.851,76.8213,76.8312,14956.0
2025-01-24 13:30:00,77.76,77.78,77.75,77.78,153968.0,76.8312,76.851,76.8213,76.851,153968.0
2025-01-24 13:35:00,77.78,77.83,77.78,77.83,64059.0,76.851,76.9004,76.851,76.9004,64059.0
2025-01-24 13:40:00,77.83,77.85,77.81,77.82,53287.0,76.9004,76.9201,76.8806,76.8905,53287.0
2025-01-24 13:45:00,77.81,77.85,77.81,77.83,43583.0,76.8806,76.9201,76.8806,76.9004,43583.0
2025-01-24 13:50:00,77.83,77.85,77.8,77.81,22979.0,76.9004,76.9201,76.8707,76.8806,22979.0
2025-01-24 13:55:00,77.8,77.81,77.77,77.79,38064.0,76.8707,76.8806,76.8411,76.8609,38064.0
2025-01-24 14:00:00,77.79,77.83,77.79,77.81,55284.0,76.8609,76.9004,76.8609,76.8806,55284.0
2025-01-24 14:05:00,77.81,77.84,77.78,77.83,25729.0,76.8806,76.9103,76.851,76.9004,25729.0
2025-01-24 14:10:00,77.83,77.83,77.79,77.8,52606.0,76.9004,76.9004,76.8609,76.8707,52606.0
2025-01-24 14:15:00,77.8,77.83,77.78,77.82,48602.0,76.8707,76.9004,76.851,76.8905,48602.0
2025-01-24 14:20:00,77.81,77.84,77.8,77.83,27179.0,76.8806,76.9103,76.8707,76.9004,27179.0
2025-01-24 14:25:00,77.84,77.86,77.82,77.84,43320.0,76.9103,76.93,76.8905,76.9103,43320.0
2025-01-24 14:30:00,77.84,77.88,77.84,77.87,53752.0,76.9103,76.9498,76.9103,76.9399,53752.0
2025-01-24 14:35:00,77.87,77.88,77.85,77.86,28434.0,76.9399,76.9498,76.9201,76.93,28434.0
2025-01-24 14:40:00,77.86,77.9,77.85,77.87,262776.0,76.93,76.9696,76.9201,76.9399,262776.0
2025-01-24 14:45:00,77.87,77.87,77.83,77.84,60259.0,76.9399,76.9399,76.9004,76.9103,60259.0
2025-01-24 14:50:00,77.84,77.86,77.83,77.84,58783.0,76.9103,76.93,76.9004,76.9103,58783.0
2025-01-24 14:55:00,77.84,77.86,77.82,77.84,57077.0,76.9103,76.93,76.8905,76.9103,57077.0
2025-01-24 15:00:00,77.84,77.88,77.83,77.88,46965.0,76.9103,76.9498,76.9004,76.9498,46965.0
2025-01-24 15:05:00,77.88,77.88,77.86,77.87,35120.0,76.9498,76.9498,76.93,76.9399,35120.0
2025-01-24 15:10:00,77.86,77.88,77.84,77.87,61522.0,76.93,76.9498,76.9103,76.9399,61522.0
2025-01-24 15:15:00,77.88,77.88,77.85,77.86,33489.0,76.9498,76.9498,76.9201,76.93,33489.0
2025-01-24 15:20:00,77.86,77.88,77.85,77.87,44347.0,76.93,76.9498,76.9201,76.9399,44347.0
2025-01-24 15:25:00,77.87,77.87,77.83,77.84,75251.0,76.9399,76.9399,76.9004,76.9103,75251.0
2025-01-24 15:30:00,77.84,77.86,77.78,77.78,53759.0,76.9103,76.93,76.851,76.851,53759.0
2025-01-24 15:35:00,77.79,77.81,77.76,77.81,180283.0,76.8609,76.8806,76.8312,76.8806,180283.0
2025-01-24 15:40:00,77.81,77.82,77.78,77.81,148245.0,76.8806,76.8905,76.851,76.8806,148245.0
2025-01-24 15:45:00,77.81,77.85,77.8,77.84,115169.0,76.8806,76.9201,76.8707,76.9103,115169.0
2025-01-24 15:50:00,77.85,77.9,77.83,77.84,310841.0,76.9201,76.9696,76.9004,76.9103,310841.0
2025-01-24 15:55:00,77.84,77.93,77.83,77.89,782445.0,76.9103,76.9992,76.9004,76.9597,782445.0
2025-01-27 09:30:00,78.69,79.27,78.67,79.01,918282.0,77.7501,78.3232,77.7304,78.0663,918282.0
2025-01-27 09:35:00,79.02,79.51,78.98,79.49,597170.0,78.0762,78.5603,78.0367,78.5406,597170.0
2025-01-27 09:40:00,79.48,79.58,79.33,79.35,412604.0,78.5307,78.6295,78.3825,78.4022,412604.0
2025-01-27 09:45:00,79.36,79.41,79.08,79.09,265282.0,78.4121,78.4615,78.1355,78.1453,265282.0
2025-01-27 09:50:00,79.09,79.15,79.04,79.09,271816.0,78.1453,78.2046,78.0959,78.1453,271816.0
2025-01-27 09:55:00,79.09,79.12,79.01,79.02,202926.0,78.1453,78.175,78.0663,78.0762,202926.0
2025-01-27 10:00:00,79.02,79.02,78.89,78.98,351329.0,78.0762,78.0762,77.9477,78.0367,351329.0
2025-01-27 10:05:00,78.98,79.02,78.91,78.97,480104.0,78.0367,78.0762,77.9675,78.0268,480104.0
2025-01-27 10:10:00,78.97,79.01,78.85,78.97,203513.0,78.0268,78.0663,77.9082,78.0268,203513.0
2025-01-27 10:15:00,78.97,79.14,78.96,79.12,128559.0,78.0268,78.1947,78.0169,78.175,128559.0
2025-01-27 10:20:00,79.11,79.17,79.07,79.13,122061.0,78.1651,78.2244,78.1256,78.1849,122061.0
2025-01-27 10:25:00,79.14,79.16,79.03,79.04,119497.0,78.1947,78.2145,78.0861,78.0959,119497.0
2025-01-27 10:30:00,79.04,79.1,79.01,79.02,154390.0,78.0959,78.1552,78.0663,78.0762,154390.0
2025-01-27 10:35:00,79.01,79.09,79.01,79.09,266073.0,78.0663,78.1453,78.0663,78.1453,266073.0
2025-01-27 10:40:00,79.09,79.09,78.97,79.04,150486.0,78.1453,78.1453,78.0268,78.0959,150486.0
2025-01-27 10:45:00,79.04,79.08,78.93,78.94,193610.0,78.0959,78.1355,77.9872,77.9971,193610.0
2025-01-27 10:50:00,78.94,79.0,78.93,78.95,73316.0,77.9971,78.0564,77.9872,78.007,73316.0
2025-01-27 10:55:00,78.95,78.98,78.91,78.97,73099.0,78.007,78.0367,77.9675,78.0268,73099.0
2025-01-27 11:00:00,78.97,78.97,78.88,78.96,156630.0,78.0268,78.0268,77.9378,78.0169,156630.0
2025-01-27 11:05:00,78.97,79.08,78.95,79.05,189837.0,78.0268,78.1355,78.007,78.1058,189837.0
2025-01-27 11:10:00,79.05,79.12,79.0,79.11,520999.0,78.1058,78.175,78.0564,78.1651,520999.0
2025-01-27 11:15:00,79.11,79.13,79.06,79.11,117710.0,78.1651,78.1849,78.1157,78.1651,117710.0
2025-01-27 11:20:00,79.1,79.19,79.09,79.18,64063.0,78.1552,78.2441,78.1453,78.2343,64063.0
2025-01-27 11:25:00,79.18,79.3,79.14,79.28,108947.0,78.2343,78.3528,78.1947,78.3331,108947.0
2025-01-27 11:30:00,79.28,79.32,79.22,79.31,96753.0,78.3331,78.3726,78.2738,78.3627,96753.0
2025-01-27 11:35:00,79.3,79.41,79.26,79.39,259790.0,78.3528,78.4615,78.3133,78.4418,259790.0
2025-01-27 11:40:00,79.39,79.45,79.36,79.42,263706.0,78.4418,78.501,78.4121,78.4714,263706.0
2025-01-27 11:45:00,79.42,79.46,79.26,79.29,228284.0,78.4714,78.5109,78.3133,78.3429,228284.0
2025-01-27 11:50:00,79.29,79.32,79.26,79.28,131634.0,78.3429,78.3726,78.3133,78.3331,131634.0
2025-01-27 11:55:00,79.29,79.33,79.26,79.28,60465.0,78.3429,78.3825,78.3133,78.3331,60465.0
2025-01-27 12:00:00,79.27,79.27,79.19,79.24,62900.0,78.3232,78.3232,78.2441,78.2935,62900.0
2025-01-27 12:05:00,79.24,79.29,79.2,79.27,52319.0,78.2935,78.3429,78.254,78.3232,52319.0
2025-01-27 12:10:00,79.28,79.38,79.27,79.38,81768.0,78.3331,78.4319,78.3232,78.4319,81768.0
2025-01-27 12:15:00,79.38,79.39,79.35,79.37,103279.0,78.4319,78.4418,78.4022,78.422,103279.0
2025-01-27 12:20:00,79.37,79.49,79.36,79.48,103159.0,78.422,78.5406,78.4121,78.5307,103159.0
2025-01-27 12:25:00,79.48,79.51,79.46,79.51,101860.0,78.5307,78.5603,78.5109,78.5603,101860.0
2025-01-27 12:30:00,79.51,79.51,79.42,79.45,51026.0,78.5603,78.5603,78.4714,78.501,51026.0
2025-01-27 12:35:00,79.45,79.5,79.44,79.49,68508.0,78.501,78.5504,78.4912,78.5406,68508.0
2025-01-27 12:40:00,79.5,79.61,79.49,79.59,51157.0,78.5504,78.6591,78.5406,78.6394,51157.0
2025-01-27 12:45:00,79.59,79.61,79.54,79.55,72228.0,78.6394,78.6591,78.59,78.5998,72228.0
2025-01-27 12:50:00,79.55,79.61,79.54,79.59,169855.0,78.5998,78.6591,78.59,78.6394,169855.0
2025-01-27 12:55:00,79.59,79.65,79.59,79.65,160451.0,78.6394,78.6986,78.6394,78.6986,160451.0
2025-01-27 13:00:00,79.65,79.66,79.55,79.56,100945.0,78.6986,78.7085,78.5998,78.6097,100945.0
2025-01-27 13:05:00,79.56,79.65,79.55,79.59,168634.0,78.6097,78.6986,78.5998,78.6394,168634.0
2025-01-27 13:10:00,79.59,79.63,79.57,79.62,74587.0,78.6394,78.6789,78.6196,78.669,74587.0
2025-01-27 13:15:00,79.62,79.67,79.61,79.65,74916.0,78.669,78.7184,78.6591,78.6986,74916.0
2025-01-27 13:20:00,79.65,79.78,79.64,79.78,150363.0,78.6986,78.8271,78.6888,78.8271,150363.0
2025-01-27 13:25:00,79.78,79.83,79.77,79.81,66070.0,78.8271,78.8765,78.8172,78.8567,66070.0
2025-01-27 13:30:00,79.81,79.84,79.78,79.8,110000.0,78.8567,78.8864,78.8271,78.8469,110000.0
2025-01-27 13:35:00,79.78,79.8,79.71,79.72,63854.0,78.8271,78.8469,78.7579,78.7678,63854.0
2025-01-27 13:40:00,79.72,79.83,79.7,79.83,51193.0,78.7678,78.8765,78.7481,78.8765,51193.0
2025-01-27 13:45:00,79.83,79.83,79.75,79.82,62325.0,78.8765,78.8765,78.7975,78.8666,62325.0
2025-01-27 13:50:00,79.82,79.84,79.8,79.82,49224.0,78.8666,78.8864,78.8469,78.8666,49224.0
2025-01-27 13:55:00,79.82,79.83,79.79,79.82,44322.0,78.8666,78.8765,78.837,78.8666,44322.0
2025-01-27 14:00:00,79.83,79.95,79.82,79.94,65696.0,78.8765,78.9951,78.8666,78.9852,65696.0
2025-01-27 14:05:00,79.93,79.95,79.87,79.93,55356.0,78.9753,78.9951,78.916,78.9753,55356.0
2025-01-27 14:10:00,79.93,79.95,79.88,79.91,80761.0,78.9753,78.9951,78.9259,78.9555,80761.0
2025-01-27 14:15:00,79.91,79.94,79.9,79.92,50665.0,78.9555,78.9852,78.9457,78.9654,50665.0
2025-01-27 14:20:00,79.92,79.97,79.91,79.97,60544.0,78.9654,79.0148,78.9555,79.0148,60544.0
2025-01-27 14:25:00,79.96,80.02,79.96,79.99,78455.0,79.0049,79.0642,79.0049,79.0346,78455.0
2025-01-27 14:30:00,79.99,80.0,79.92,79.97,156824.0,79.0346,79.0445,78.9654,79.0148,156824.0
2025-01-27 14:35:00,79.97,80.06,79.97,80.05,181711.0,79.0148,79.1038,79.0148,79.0939,181711.0
2025-01-27 14:40:00,80.05,80.07,80.04,80.06,74768.0,79.0939,79.1136,79.084,79.1038,74768.0
2025-01-27 14:45:00,80.06,80.12,80.05,80.11,87235.0,79.1038,79.163,79.0939,79.1532,87235.0
2025-01-27 14:50:00,80.1,80.14,80.09,80.12,109425.0,79.1433,79.1828,79.1334,79.163,109425.0
2025-01-27 14:55:00,80.12,80.16,80.09,80.1,136531.0,79.163,79.2026,79.1334,79.1433,136531.0
2025-01-27 15:00:00,80.11,80.14,80.06,80.06,108685.0,79.1532,79.1828,79.1038,79.1038,108685.0
2025-01-27 15:05:00,80.06,80.07,79.93,79.95,160732.0,79.1038,79.1136,78.9753,78.9951,160732.0
2025-01-27 15:10:00,79.95,80.04,79.93,79.97,164427.0,78.9951,79.084,78.9753,79.0148,164427.0
2025-01-27 15:15:00,79.98,80.03,79.94,80.03,150414.0,79.0247,79.0741,78.9852,79.0741,150414.0
2025-01-27 15:20:00,80.03,80.12,80.03,80.11,153008.0,79.0741,79.163,79.0741,79.1532,153008.0
2025-01-27 15:25:00,80.11,80.14,80.01,80.03,128057.0,79.1532,79.1828,79.0543,79.0741,128057.0
2025-01-27 15:30:00,80.03,80.03,79.89,79.91,150809.0,79.0741,79.0741,78.9358,78.9555,150809.0
2025-01-27 15:35:00,79.91,79.93,79.86,79.88,192264.0,78.9555,78.9753,78.9061,78.9259,192264.0
2025-01-27 15:40:00,79.88,79.92,79.87,79.91,268425.0,78.9259,78.9654,78.916,78.9555,268425.0
2025-01-27 15:45:00,79.91,79.92,79.84,79.88,320419.0,78.9555,78.9654,78.8864,78.9259,320419.0
2025-01-27 15:50:00,79.87,79.96,79.87,79.92,598622.0,78.916,79.0049,78.916,78.9654,598622.0
2025-01-27 15:55:00,79.92,80.06,79.92,80.03,1841787.0,78.9654,79.1038,78.9654,79.0741,1841787.0
2025-01-28 09:30:00,79.76,79.87,79.54,79.82,971394.0,78.8073,78.916,78.59,78.8666,971394.0
2025-01-28 09:35:00,79.81,79.99,79.77,79.98,594228.0,78.8567,79.0346,78.8172,79.0247,594228.0
2025-01-28 09:40:00,79.98,80.1,79.93,80.08,286347.0,79.0247,79.1433,78.9753,79.1235,286347.0
2025-01-28 09:45:00,80.09,80.1,79.79,79.79,158917.0,79.1334,79.1433,78.837,78.837,158917.0
2025-01-28 09:50:00,79.79,79.93,79.78,79.87,144690.0,78.837,78.9753,78.8271,78.916,144690.0
2025-01-28 09:55:00,79.85,79.87,79.68,79.73,131022.0,78.8963,78.916,78.7283,78.7777,131022.0
2025-01-28 10:00:00,79.73,79.74,79.61,79.72,175570.0,78.7777,78.7876,78.6591,78.7678,175570.0
2025-01-28 10:05:00,79.72,79.73,79.56,79.63,189718.0,78.7678,78.7777,78.6097,78.6789,189718.0
2025-01-28 10:10:00,79.62,79.64,79.5,79.54,207507.0,78.669,78.6888,78.5504,78.59,207507.0
2025-01-28 10:15:00,79.54,79.55,79.44,79.52,127319.0,78.59,78.5998,78.4912,78.5702,127319.0
2025-01-28 10:20:00,79.52,79.56,79.43,79.43,326280.0,78.5702,78.6097,78.4813,78.4813,326280.0
2025-01-28 10:25:00,79.43,79.48,79.38,79.38,67214.0,78.4813,78.5307,78.4319,78.4319,67214.0
2025-01-28 10:30:00,79.38,79.45,79.37,79.43,80995.0,78.4319,78.501,78.422,78.4813,80995.0
2025-01-28 10:35:00,79.43,79.46,79.4,79.44,75791.0,78.4813,78.5109,78.4516,78.4912,75791.0
2025-01-28 10:40:00,79.44,79.57,79.44,79.57,80026.0,78.4912,78.6196,78.4912,78.6196,80026.0
2025-01-28 10:45:00,79.57,79.64,79.55,79.63,70954.0,78.6196,78.6888,78.5998,78.6789,70954.0
2025-01-28 10:50:00,79.63,79.67,79.6,79.64,106121.0,78.6789,78.7184,78.6492,78.6888,106121.0
2025-01-28 10:55:00,79.63,79.64,79.59,79.6,103657.0,78.6789,78.6888,78.6394,78.6492,103657.0
2025-01-28 11:00:00,79.6,79.71,79.58,79.68,96965.0,78.6492,78.7579,78.6295,78.7283,96965.0
2025-01-28 11:05:00,79.67,79.72,79.66,79.71,71826.0,78.7184,78.7678,78.7085,78.7579,71826.0
2025-01-28 11:10:00,79.72,79.77,79.69,79.72,137341.0,78.7678,78.8172,78.7382,78.7678,137341.0
2025-01-28 11:15:00,79.72,79.72,79.56,79.58,128365.0,78.7678,78.7678,78.6097,78.6295,128365.0
2025-01-28 11:20:00,79.58,79.58,79.46,79.47,45291.0,78.6295,78.6295,78.5109,78.5208,45291.0
2025-01-28 11:25:00,79.47,79.49,79.37,79.4,150665.0,78.5208,78.5406,78.422,78.4516,150665.0
2025-01-28 11:30:00,79.39,79.43,79.37,79.4,67743.0,78.4418,78.4813,78.422,78.4516,67743.0
2025-01-28 11:35:00,79.4,79.42,79.35,79.36,51315.0,78.4516,78.4714,78.4022,78.4121,51315.0
2025-01-28 11:40:00,79.36,79.41,79.32,79.4,61459.0,78.4121,78.4615,78.3726,78.4516,61459.0
2025-01-28 11:45:00,79.4,79.41,79.37,79.41,29844.0,78.4516,78.4615,78.422,78.4615,29844.0
2025-01-28 11:50:00,79.42,79.42,79.3,79.36,53533.0,78.4714,78.4714,78.3528,78.4121,53533.0
2025-01-28 11:55:00,79.34,79.37,79.32,79.36,21133.0,78.3924,78.422,78.3726,78.4121,21133.0
2025-01-28 12:00:00,79.36,79.36,79.23,79.25,34475.0,78.4121,78.4121,78.2837,78.3034,34475.0
2025-01-28 12:05:00,79.24,79.31,79.23,79.29,102308.0,78.2935,78.3627,78.2837,78.3429,102308.0
2025-01-28 12:10:00,79.28,79.31,79.19,79.2,37584.0,78.3331,78.3627,78.2441,78.254,37584.0
2025-01-28 12:15:00,79.2,79.22,79.15,79.16,59598.0,78.254,78.2738,78.2046,78.2145,59598.0
2025-01-28 12:20:00,79.15,79.16,79.09,79.1,38447.0,78.2046,78.2145,78.1453,78.1552,38447.0
2025-01-28 12:25:00,79.1,79.2,79.09,79.16,86136.0,78.1552,78.254,78.1453,78.2145,86136.0
2025-01-28 12:30:00,79.17,79.21,79.16,79.17,49022.0,78.2244,78.2639,78.2145,78.2244,49022.0
2025-01-28 12:35:00,79.17,79.18,79.1,79.1,37566.0,78.2244,78.2343,78.1552,78.1552,37566.0
2025-01-28 12:40:00,79.1,79.14,79.09,79.12,47408.0,78.1552,78.1947,78.1453,78.175,47408.0
2025-01-28 12:45:00,79.11,79.15,79.09,79.13,28955.0,78.1651,78.2046,78.1453,78.1849,28955.0
2025-01-28 12:50:00,79.13,79.16,79.12,79.14,28200.0,78.1849,78.2145,78.175,78.1947,28200.0
2025-01-28 12:55:00,79.14,79.19,79.13,79.14,34103.0,78.1947,78.2441,78.1849,78.1947,34103.0
2025-01-28 13:00:00,79.15,79.16,79.12,79.15,28005.0,78.2046,78.2145,78.175,78.2046,28005.0
2025-01-28 13:05:00,79.15,79.18,79.13,79.16,52009.0,78.2046,78.2343,78.1849,78.2145,52009.0
2025-01-28 13:10:00,79.16,79.18,79.1,79.12,42319.0,78.2145,78.2343,78.1552,78.175,42319.0
2025-01-28 13:15:00,79.12,79.14,79.07,79.09,54608.0,78.175,78.1947,78.1256,78.1453,54608.0
2025-01-28 13:20:00,79.09,79.12,79.07,79.09,83777.0,78.1453,78.175,78.1256,78.1453,83777.0
2025-01-28 13:25:00,79.09,79.11,79.05,79.06,72462.0,78.1453,78.1651,78.1058,78.1157,72462.0
2025-01-28 13:30:00,79.07,79.16,79.07,79.15,48931.0,78.1256,78.2145,78.1256,78.2046,48931.0
2025-01-28 13:35:00,79.15,79.15,79.09,79.1,28343.0,78.2046,78.2046,78.1453,78.1552,28343.0
2025-01-28 13:40:00,79.1,79.1,79.02,79.05,38848.0,78.1552,78.1552,78.0762,78.1058,38848.0
2025-01-28 13:45:00,79.05,79.06,78.98,79.0,142199.0,78.1058,78.1157,78.0367,78.0564,142199.0
2025-01-28 13:50:00,79.0,79.02,78.97,78.97,27831.0,78.0564,78.0762,78.0268,78.0268,27831.0
2025-01-28 13:55:00,78.97,79.02,78.95,78.95,24841.0,78.0268,78.0762,78.007,78.007,24841.0
2025-01-28 14:00:00,78.96,78.97,78.88,78.89,61616.0,78.0169,78.0268,77.9378,77.9477,61616.0
2025-01-28 14:05:00,78.89,78.9,78.83,78.86,41932.0,77.9477,77.9576,77.8884,77.9181,41932.0
2025-01-28 14:10:00,78.85,78.85,78.81,78.82,67818.0,77.9082,77.9082,77.8687,77.8786,67818.0
2025-01-28 14:15:00,78.82,78.83,78.77,78.78,33520.0,77.8786,77.8884,77.8292,77.839,33520.0
2025-01-28 14:20:00,78.78,78.81,78.78,78.78,22600.0,77.839,77.8687,77.839,77.839,22600.0
2025-01-28 14:25:00,78.79,78.81,78.76,78.77,46370.0,77.8489,77.8687,77.8193,77.8292,46370.0
2025-01-28 14:30:00,78.78,78.8,78.73,78.73,112036.0,77.839,77.8588,77.7896,77.7896,112036.0
2025-01-28 14:35:00,78.73,78.74,78.68,78.68,122571.0,77.7896,77.7995,77.7402,77.7402,122571.0
2025-01-28 14:40:00,78.68,78.71,78.66,78.67,38436.0,77.7402,77.7699,77.7205,77.7304,38436.0
2025-01-28 14:45:00,78.66,78.7,78.6,78.6,52669.0,77.7205,77.76,77.6612,77.6612,52669.0
2025-01-28 14:50:00,78.61,78.67,78.6,78.66,44686.0,77.6711,77.7304,77.6612,77.7205,44686.0
2025-01-28 14:55:00,78.66,78.71,78.66,78.7,45123.0,77.7205,77.7699,77.7205,77.76,45123.0
2025-01-28 15:00:00,78.69,78.75,78.69,78.74,35991.0,77.7501,77.8094,77.7501,77.7995,35991.0
2025-01-28 15:05:00,78.73,78.85,78.73,78.83,41172.0,77.7896,77.9082,77.7896,77.8884,41172.0
2025-01-28 15:10:00,78.83,78.85,78.8,78.81,47310.0,77.8884,77.9082,77.8588,77.8687,47310.0
2025-01-28 15:15:00,78.81,78.86,78.81,78.84,104242.0,77.8687,77.9181,77.8687,77.8983,104242.0
2025-01-28 15:20:00,78.84,78.88,78.83,78.86,114861.0,77.8983,77.9378,77.8884,77.9181,114861.0
2025-01-28 15:25:00,78.87,78.87,78.81,78.81,81738.0,77.928,77.928,77.8687,77.8687,81738.0
2025-01-28 15:30:00,78.81,78.84,78.77,78.77,130927.0,77.8687,77.8983,77.8292,77.8292,130927.0
2025-01-28 15:35:00,78.78,78.78,78.69,78.76,490796.0,77.839,77.839,77.7501,77.8193,490796.0
2025-01-28 15:40:00,78.76,78.83,78.74,78.83,196185.0,77.8193,77.8884,77.7995,77.8884,196185.0
2025-01-28 15:45:00,78.83,78.86,78.8,78.81,112156.0,77.8884,77.9181,77.8588,77.8687,112156.0
2025-01-28 15:50:00,78.81,78.91,78.78,78.79,347539.0,77.8687,77.9675,77.839,77.8489,347539.0
2025-01-28 15:55:00,78.79,78.8,78.73,78.74,1431233.0,77.8489,77.8588,77.7896,77.7995,1431233.0
2025-01-29 09:30:00,78.88,79.13,78.88,79.09,203935.0,77.9378,78.1849,77.9378,78.1453,203935.0
2025-01-29 09:35:00,79.09,79.09,78.93,79.07,108798.0,78.1453,78.1453,77.9872,78.1256,108798.0
2025-01-29 09:40:00,79.07,79.08,78.93,78.96,80258.0,78.1256,78.1355,77.9872,78.0169,80258.0
2025-01-29 09:45:00,78.96,79.04,78.92,78.98,128439.0,78.0169,78.0959,77.9774,78.0367,128439.0
2025-01-29 09:50:00,78.97,79.0,78.83,78.87,55791.0,78.0268,78.0564,77.8884,77.928,55791.0
2025-01-29 09:55:00,78.87,78.97,78.84,78.95,163866.0,77.928,78.0268,77.8983,78.007,163866.0
2025-01-29 10:00:00,78.95,78.97,78.86,78.9,40731.0,78.007,78.0268,77.9181,77.9576,40731.0
2025-01-29 10:05:00,78.89,78.96,78.85,78.85,46011.0,77.9477,78.0169,77.9082,77.9082,46011.0
2025-01-29 10:10:00,78.86,78.92,78.81,78.92,40415.0,77.9181,77.9774,77.8687,77.9774,40415.0
2025-01-29 10:15:00,78.92,79.01,78.92,78.95,66890.0,77.9774,78.0663,77.9774,78.007,66890.0
2025-01-29 10:20:00,78.96,79.08,78.94,79.06,67448.0,78.0169,78.1355,77.9971,78.1157,67448.0
2025-01-29 10:25:00,79.07,79.12,79.04,79.06,24610.0,78.1256,78.175,78.0959,78.1157,24610.0
2025-01-29 10:30:00,79.06,79.07,78.98,79.02,33678.0,78.1157,78.1256,78.0367,78.0762,33678.0
2025-01-29 10:35:00,79.03,79.08,78.99,79.07,16071.0,78.0861,78.1355,78.0465,78.1256,16071.0
2025-01-29 10:40:00,79.08,79.23,79.08,79.2,226764.0,78.1355,78.2837,78.1355,78.254,226764.0
2025-01-29 10:45:00,79.2,79.21,79.08,79.08,44893.0,78.254,78.2639,78.1355,78.1355,44893.0
2025-01-29 10:50:00,79.08,79.08,79.04,79.06,21377.0,78.1355,78.1355,78.0959,78.1157,21377.0
2025-01-29 10:55:00,79.06,79.12,79.05,79.08,22894.0,78.1157,78.175,78.1058,78.1355,22894.0
2025-01-29 11:00:00,79.09,79.14,79.04,79.13,58626.0,78.1453,78.1947,78.0959,78.1849,58626.0
2025-01-29 11:05:00,79.13,79.19,79.11,79.17,45528.0,78.1849,78.2441,78.1651,78.2244,45528.0
2025-01-29 11:10:00,79.17,79.18,79.13,79.14,22003.0,78.2244,78.2343,78.1849,78.1947,22003.0
2025-01-29 11:15:00,79.13,79.2,79.12,79.19,26113.0,78.1849,78.254,78.175,78.2441,26113.0
2025-01-29 11:20:00,79.18,79.21,79.17,79.18,22249.0,78.2343,78.2639,78.2244,78.2343,22249.0
2025-01-29 11:25:00,79.17,79.23,79.16,79.23,30470.0,78.2244,78.2837,78.2145,78.2837,30470.0
2025-01-29 11:30:00,79.22,79.28,79.21,79.26,86329.0,78.2738,78.3331,78.2639,78.3133,86329.0
2025-01-29 11:35:00,79.26,79.28,79.18,79.19,33767.0,78.3133,78.3331,78.2343,78.2441,33767.0
2025-01-29 11:40:00,79.18,79.18,79.11,79.12,37000.0,78.2343,78.2343,78.1651,78.175,37000.0
2025-01-29 11:45:00,79.13,79.18,79.12,79.14,29581.0,78.1849,78.2343,78.175,78.1947,29581.0
2025-01-29 11:50:00,79.15,79.19,79.12,79.18,28040.0,78.2046,78.2441,78.175,78.2343,28040.0
2025-01-29 11:55:00,79.19,79.19,79.12,79.13,28747.0,78.2441,78.2441,78.175,78.1849,28747.0
2025-01-29 12:00:00,79.13,79.18,79.13,79.17,24628.0,78.1849,78.2343,78.1849,78.2244,24628.0
2025-01-29 12:05:00,79.17,79.19,79.16,79.19,25166.0,78.2244,78.2441,78.2145,78.2441,25166.0
2025-01-29 12:10:00,79.18,79.21,79.16,79.2,9805.0,78.2343,78.2639,78.2145,78.254,9805.0
2025-01-29 12:15:00,79.2,79.26,79.2,79.25,16024.0,78.254,78.3133,78.254,78.3034,16024.0
2025-01-29 12:20:00,79.24,79.25,79.2,79.23,20104.0,78.2935,78.3034,78.254,78.2837,20104.0
2025-01-29 12:25:00,79.23,79.26,79.21,79.21,29911.0,78.2837,78.3133,78.2639,78.2639,29911.0
2025-01-29 12:30:00,79.21,79.23,79.18,79.2,329752.0,78.2639,78.2837,78.2343,78.254,329752.0
2025-01-29 12:35:00,79.19,79.21,79.16,79.17,129217.0,78.2441,78.2639,78.2145,78.2244,129217.0
2025-01-29 12:40:00,79.17,79.21,79.17,79.2,63054.0,78.2244,78.2639,78.2244,78.254,63054.0
2025-01-29 12:45:00,79.2,79.2,79.15,79.17,84541.0,78.254,78.254,78.2046,78.2244,84541.0
2025-01-29 12:50:00,79.16,79.19,79.15,79.16,68264.0,78.2145,78.2441,78.2046,78.2145,68264.0
2025-01-29 12:55:00,79.16,79.19,79.15,79.19,211435.0,78.2145,78.2441,78.2046,78.2441,211435.0
2025-01-29 13:00:00,79.19,79.24,79.14,79.19,170683.0,78.2441,78.2935,78.1947,78.2441,170683.0
2025-01-29 13:05:00,79.19,79.24,79.16,79.24,37822.0,78.2441,78.2935,78.2145,78.2935,37822.0
2025-01-29 13:10:00,79.24,79.27,79.2,79.25,38240.0,78.2935,78.3232,78.254,78.3034,38240.0
2025-01-29 13:15:00,79.25,79.26,79.22,79.25,27787.0,78.3034,78.3133,78.2738,78.3034,27787.0
2025-01-29 13:20:00,79.25,79.29,79.24,79.27,53553.0,78.3034,78.3429,78.2935,78.3232,53553.0
2025-01-29 13:25:00,79.27,79.3,79.25,79.26,88002.0,78.3232,78.3528,78.3034,78.3133,88002.0
2025-01-29 13:30:00,79.26,79.27,79.22,79.23,33798.0,78.3133,78.3232,78.2738,78.2837,33798.0
2025-01-29 13:35:00,79.23,79.26,79.23,79.25,41190.0,78.2837,78.3133,78.2837,78.3034,41190.0
2025-01-29 13:40:00,79.26,79.27,79.23,79.24,26462.0,78.3133,78.3232,78.2837,78.2935,26462.0
2025-01-29 13:45:00,79.25,79.3,79.23,79.3,38406.0,78.3034,78.3528,78.2837,78.3528,38406.0
2025-01-29 13:50:00,79.29,79.3,79.21,79.23,189856.0,78.3429,78.3528,78.2639,78.2837,189856.0
2025-01-29 13:55:00,79.22,79.23,79.14,79.16,184999.0,78.2738,78.2837,78.1947,78.2145,184999.0
2025-01-29 14:00:00,79.15,79.15,79.01,79.03,216020.0,78.2046,78.2046,78.0663,78.0861,216020.0
2025-01-29 14:05:00,79.03,79.06,78.99,79.03,149071.0,78.0861,78.1157,78.0465,78.0861,149071.0
2025-01-29 14:10:00,79.02,79.04,79.0,79.01,79325.0,78.0762,78.0959,78.0564,78.0663,79325.0
2025-01-29 14:15:00,79.01,79.05,78.95,78.97,61190.0,78.0663,78.1058,78.007,78.0268,61190.0
2025-01-29 14:20:00,78.97,78.98,78.93,78.95,66528.0,78.0268,78.0367,77.9872,78.007,66528.0
2025-01-29 14:25:00,78.95,79.0,78.93,78.99,81479.0,78.007,78.0564,77.9872,78.0465,81479.0
2025-01-29 14:30:00,78.99,79.12,78.99,79.07,57363.0,78.0465,78.175,78.0465,78.1256,57363.0
2025-01-29 14:35:00,79.07,79.12,79.01,79.1,70473.0,78.1256,78.175,78.0663,78.1552,70473.0
2025-01-29 14:40:00,79.1,79.17,79.05,79.08,388284.0,78.1552,78.2244,78.1058,78.1355,388284.0
2025-01-29 14:45:00,79.07,79.16,79.04,79.11,115519.0,78.1256,78.2145,78.0959,78.1651,115519.0
2025-01-29 14:50:00,79.11,79.18,79.08,79.14,52215.0,78.1651,78.2343,78.1355,78.1947,52215.0
2025-01-29 14:55:00,79.15,79.15,79.06,79.1,62574.0,78.2046,78.2046,78.1157,78.1552,62574.0
2025-01-29 15:00:00,79.1,79.12,79.03,79.05,134429.0,78.1552,78.175,78.0861,78.1058,134429.0
2025-01-29 15:05:00,79.05,79.05,78.99,79.02,62217.0,78.1058,78.1058,78.0465,78.0762,62217.0
2025-01-29 15:10:00,79.02,79.05,78.97,78.99,78238.0,78.0762,78.1058,78.0268,78.0465,78238.0
2025-01-29 15:15:00,78.98,79.01,78.93,79.01,77427.0,78.0367,78.0663,77.9872,78.0663,77427.0
2025-01-29 15:20:00,79.01,79.12,79.0,79.1,172525.0,78.0663,78.175,78.0564,78.1552,172525.0
2025-01-29 15:25:00,79.09,79.12,79.07,79.07,55153.0,78.1453,78.175,78.1256,78.1256,55153.0
2025-01-29 15:30:00,79.08,79.09,79.04,79.06,51932.0,78.1355,78.1453,78.0959,78.1157,51932.0
2025-01-29 15:35:00,79.06,79.06,78.97,79.0,83372.0,78.1157,78.1157,78.0268,78.0564,83372.0
2025-01-29 15:40:00,79.01,79.1,78.99,79.05,156126.0,78.0663,78.1552,78.0465,78.1058,156126.0
2025-01-29 15:45:00,79.06,79.06,78.97,79.02,75148.0,78.1157,78.1157,78.0268,78.0762,75148.0
2025-01-29 15:50:00,79.02,79.08,78.96,78.98,285136.0,78.0762,78.1355,78.0169,78.0367,285136.0
2025-01-29 15:55:00,78.98,78.99,78.92,78.93,854269.0,78.0367,78.0465,77.9774,77.9872,854269.0
2025-01-30 09:30:00,79.37,79.44,79.18,79.32,258811.0,78.422,78.4912,78.2343,78.3726,258811.0
2025-01-30 09:35:00,79.31,79.45,79.27,79.44,151522.0,78.3627,78.501,78.3232,78.4912,151522.0
2025-01-30 09:40:00,79.45,79.46,79.36,79.36,118362.0,78.501,78.5109,78.4121,78.4121,118362.0
2025-01-30 09:45:00,79.36,79.37,79.24,79.29,110966.0,78.4121,78.422,78.2935,78.3429,110966.0
2025-01-30 09:50:00,79.29,79.38,79.23,79.32,112169.0,78.3429,78.4319,78.2837,78.3726,112169.0
2025-01-30 09:55:00,79.32,79.4,79.3,79.37,147214.0,78.3726,78.4516,78.3528,78.422,147214.0
2025-01-30 10:00:00,79.37,79.39,79.29,79.38,144506.0,78.422,78.4418,78.3429,78.4319,144506.0
2025-01-30 10:05:00,79.39,79.46,79.37,79.4,65982.0,78.4418,78.5109,78.422,78.4516,65982.0
2025-01-30 10:10:00,79.41,79.41,79.35,79.37,58185.0,78.4615,78.4615,78.4022,78.422,58185.0
2025-01-30 10:15:00,79.38,79.45,79.37,79.44,84993.0,78.4319,78.501,78.422,78.4912,84993.0
2025-01-30 10:20:00,79.43,79.47,79.38,79.41,86973.0,78.4813,78.5208,78.4319,78.4615,86973.0
2025-01-30 10:25:00,79.41,79.44,79.34,79.35,155821.0,78.4615,78.4912,78.3924,78.4022,155821.0
2025-01-30 10:30:00,79.36,79.46,79.33,79.44,55892.0,78.4121,78.5109,78.3825,78.4912,55892.0
2025-01-30 10:35:00,79.44,79.46,79.41,79.43,31220.0,78.4912,78.5109,78.4615,78.4813,31220.0
2025-01-30 10:40:00,79.43,79.44,79.38,79.41,65076.0,78.4813,78.4912,78.4319,78.4615,65076.0
2025-01-30 10:45:00,79.41,79.43,79.36,79.4,61105.0,78.4615,78.4813,78.4121,78.4516,61105.0
2025-01-30 10:50:00,79.39,79.45,79.38,79.45,47366.0,78.4418,78.501,78.4319,78.501,47366.0
2025-01-30 10:55:00,79.45,79.45,79.33,79.42,41550.0,78.501,78.501,78.3825,78.4714,41550.0
2025-01-30 11:00:00,79.42,79.46,79.38,79.4,48603.0,78.4714,78.5109,78.4319,78.4516,48603.0
2025-01-30 11:05:00,79.4,79.47,79.39,79.41,53292.0,78.4516,78.5208,78.4418,78.4615,53292.0
2025-01-30 11:10:00,79.41,79.49,79.4,79.45,37254.0,78.4615,78.5406,78.4516,78.501,37254.0
2025-01-30 11:15:00,79.46,79.46,79.39,79.42,43312.0,78.5109,78.5109,78.4418,78.4714,43312.0
2025-01-30 11:20:00,79.42,79.44,79.41,79.42,43858.0,78.4714,78.4912,78.4615,78.4714,43858.0
2025-01-30 11:25:00,79.41,79.44,79.38,79.44,86701.0,78.4615,78.4912,78.4319,78.4912,86701.0
2025-01-30 11:30:00,79.43,79.43,79.37,79.38,40596.0,78.4813,78.4813,78.422,78.4319,40596.0
2025-01-30 11:35:00,79.38,79.42,79.36,79.4,35315.0,78.4319,78.4714,78.4121,78.4516,35315.0
2025-01-30 11:40:00,79.41,79.43,79.33,79.37,44268.0,78.4615,78.4813,78.3825,78.422,44268.0
2025-01-30 11:45:00,79.38,79.4,79.33,79.34,38076.0,78.4319,78.4516,78.3825,78.3924,38076.0
2025-01-30 11:50:00,79.34,79.37,79.31,79.34,24356.0,78.3924,78.422,78.3627,78.3924,24356.0
2025-01-30 11:55:00,79.34,79.37,79.32,79.33,36453.0,78.3924,78.422,78.3726,78.3825,36453.0
2025-01-30 12:00:00,79.34,79.42,79.33,79.4,27435.0,78.3924,78.4714,78.3825,78.4516,27435.0
2025-01-30 12:05:00,79.39,79.43,79.37,79.4,21591.0,78.4418,78.4813,78.422,78.4516,21591.0
2025-01-30 12:10:00,79.4,79.41,79.37,79.38,19483.0,78.4516,78.4615,78.422,78.4319,19483.0
2025-01-30 12:15:00,79.38,79.4,79.37,79.37,22032.0,78.4319,78.4516,78.422,78.422,22032.0
2025-01-30 12:20:00,79.37,79.41,79.36,79.39,29198.0,78.422,78.4615,78.4121,78.4418,29198.0
2025-01-30 12:25:00,79.4,79.41,79.37,79.39,11732.0,78.4516,78.4615,78.422,78.4418,11732.0
2025-01-30 12:30:00,79.39,79.41,79.38,79.41,13803.0,78.4418,78.4615,78.4319,78.4615,13803.0
2025-01-30 12:35:00,79.42,79.45,79.41,79.44,56737.0,78.4714,78.501,78.4615,78.4912,56737.0
2025-01-30 12:40:00,79.44,79.48,79.42,79.45,56236.0,78.4912,78.5307,78.4714,78.501,56236.0
2025-01-30 12:45:00,79.45,79.5,79.44,79.48,13146.0,78.501,78.5504,78.4912,78.5307,13146.0
2025-01-30 12:50:00,79.47,79.56,79.47,79.54,52275.0,78.5208,78.6097,78.5208,78.59,52275.0
2025-01-30 12:55:00,79.55,79.58,79.52,79.56,105266.0,78.5998,78.6295,78.5702,78.6097,105266.0
2025-01-30 13:00:00,79.56,79.64,79.55,79.6,53159.0,78.6097,78.6888,78.5998,78.6492,53159.0
2025-01-30 13:05:00,79.59,79.62,79.57,79.59,45292.0,78.6394,78.669,78.6196,78.6394,45292.0
2025-01-30 13:10:00,79.59,79.61,79.56,79.61,58377.0,78.6394,78.6591,78.6097,78.6591,58377.0
2025-01-30 13:15:00,79.61,79.7,79.6,79.7,30649.0,78.6591,78.7481,78.6492,78.7481,30649.0
2025-01-30 13:20:00,79.7,79.75,79.69,79.7,43422.0,78.7481,78.7975,78.7382,78.7481,43422.0
2025-01-30 13:25:00,79.7,79.78,79.7,79.76,59663.0,78.7481,78.8271,78.7481,78.8073,59663.0
2025-01-30 13:30:00,79.76,79.82,79.75,79.8,49827.0,78.8073,78.8666,78.7975,78.8469,49827.0
2025-01-30 13:35:00,79.81,79.9,79.8,79.87,185571.0,78.8567,78.9457,78.8469,78.916,185571.0
2025-01-30 13:40:00,79.87,79.88,79.8,79.8,42552.0,78.916,78.9259,78.8469,78.8469,42552.0
2025-01-30 13:45:00,79.81,79.84,79.8,79.81,48380.0,78.8567,78.8864,78.8469,78.8567,48380.0
2025-01-30 13:50:00,79.81,79.83,79.78,79.79,31911.0,78.8567,78.8765,78.8271,78.837,31911.0
2025-01-30 13:55:00,79.79,79.8,79.74,79.76,28702.0,78.837,78.8469,78.7876,78.8073,28702.0
2025-01-30 14:00:00,79.76,79.77,79.74,79.76,61805.0,78.8073,78.8172,78.7876,78.8073,61805.0
2025-01-30 14:05:00,79.77,79.79,79.76,79.77,19798.0,78.8172,78.837,78.8073,78.8172,19798.0
2025-01-30 14:10:00,79.77,79.77,79.71,79.73,24406.0,78.8172,78.8172,78.7579,78.7777,24406.0
2025-01-30 14:15:00,79.72,79.74,79.7,79.71,58691.0,78.7678,78.7876,78.7481,78.7579,58691.0
2025-01-30 14:20:00,79.7,79.74,79.7,79.74,31975.0,78.7481,78.7876,78.7481,78.7876,31975.0
2025-01-30 14:25:00,79.73,79.76,79.71,79.73,28638.0,78.7777,78.8073,78.7579,78.7777,28638.0
2025-01-30 14:30:00,79.73,79.76,79.71,79.72,23714.0,78.7777,78.8073,78.7579,78.7678,23714.0
2025-01-30 14:35:00,79.72,79.73,79.67,79.71,21988.0,78.7678,78.7777,78.7184,78.7579,21988.0
2025-01-30 14:40:00,79.7,79.74,79.7,79.7,20782.0,78.7481,78.7876,78.7481,78.7481,20782.0
2025-01-30 14:45:00,79.7,79.73,79.7,79.72,31037.0,78.7481,78.7777,78.7481,78.7678,31037.0
2025-01-30 14:50:00,79.72,79.76,79.69,79.71,23797.0,78.7678,78.8073,78.7382,78.7579,23797.0
2025-01-30 14:55:00,79.7,79.74,79.7,79.73,20004.0,78.7481,78.7876,78.7481,78.7777,20004.0
2025-01-30 15:00:00,79.73,79.75,79.71,79.75,49323.0,78.7777,78.7975,78.7579,78.7975,49323.0
2025-01-30 15:05:00,79.74,79.74,79.7,79.72,31122.0,78.7876,78.7876,78.7481,78.7678,31122.0
2025-01-30 15:10:00,79.72,79.73,79.68,79.71,68631.0,78.7678,78.7777,78.7283,78.7579,68631.0
2025-01-30 15:15:00,79.72,79.74,79.7,79.73,51471.0,78.7678,78.7876,78.7481,78.7777,51471.0
2025-01-30 15:20:00,79.72,79.76,79.72,79.76,48114.0,78.7678,78.8073,78.7678,78.8073,48114.0
2025-01-30 15:25:00,79.76,79.77,79.72,79.73,33959.0,78.8073,78.8172,78.7678,78.7777,33959.0
2025-01-30 15:30:00,79.73,79.74,79.69,79.72,121446.0,78.7777,78.7876,78.7382,78.7678,121446.0
2025-01-30 15:35:00,79.72,79.72,79.41,79.43,428082.0,78.7678,78.7678,78.4615,78.4813,428082.0
2025-01-30 15:40:00,79.42,79.43,79.23,79.26,208379.0,78.4714,78.4813,78.2837,78.3133,208379.0
2025-01-30 15:45:00,79.25,79.53,79.24,79.52,249979.0,78.3034,78.5801,78.2935,78.5702,249979.0
2025-01-30 15:50:00,79.51,79.69,79.5,79.67,398143.0,78.5603,78.7382,78.5504,78.7184,398143.0
2025-01-30 15:55:00,79.68,79.76,79.67,79.72,1039473.0,78.7283,78.8073,78.7184,78.7678,1039473.0
2025-01-31 09:30:00,79.01,79.21,78.9,79.19,379394.0,78.0663,78.2639,77.9576,78.2441,379394.0
2025-01-31 09:35:00,79.2,79.37,79.16,79.27,207744.0,78.254,78.422,78.2145,78.3232,207744.0
2025-01-31 09:40:00,79.27,79.33,79.22,79.22,142982.0,78.3232,78.3825,78.2738,78.2738,142982.0
2025-01-31 09:45:00,79.23,79.32,79.18,79.28,106833.0,78.2837,78.3726,78.2343,78.3331,106833.0
2025-01-31 09:50:00,79.28,79.31,79.18,79.18,92565.0,78.3331,78.3627,78.2343,78.2343,92565.0
2025-01-31 09:55:00,79.18,79.23,79.16,79.17,115335.0,78.2343,78.2837,78.2145,78.2244,115335.0
2025-01-31 10:00:00,79.17,79.27,79.13,79.22,58471.0,78.2244,78.3232,78.1849,78.2738,58471.0
2025-01-31 10:05:00,79.22,79.3,79.17,79.28,146072.0,78.2738,78.3528,78.2244,78.3331,146072.0
2025-01-31 10:10:00,79.28,79.33,79.23,79.3,139062.0,78.3331,78.3825,78.2837,78.3528,139062.0
2025-01-31 10:15:00,79.29,79.34,79.25,79.33,39733.0,78.3429,78.3924,78.3034,78.3825,39733.0
2025-01-31 10:20:00,79.33,79.39,79.32,79.36,49120.0,78.3825,78.4418,78.3726,78.4121,49120.0
2025-01-31 10:25:00,79.37,79.41,79.36,79.37,54842.0,78.422,78.4615,78.4121,78.422,54842.0
2025-01-31 10:30:00,79.36,79.44,79.35,79.43,66422.0,78.4121,78.4912,78.4022,78.4813,66422.0
2025-01-31 10:35:00,79.42,79.44,79.39,79.4,31554.0,78.4714,78.4912,78.4418,78.4516,31554.0
2025-01-31 10:40:00,79.41,79.48,79.37,79.38,38811.0,78.4615,78.5307,78.422,78.4319,38811.0
2025-01-31 10:45:00,79.37,79.4,79.34,79.39,418550.0,78.422,78.4516,78.3924,78.4418,418550.0
2025-01-31 10:50:00,79.39,79.44,79.36,79.38,76034.0,78.4418,78.4912,78.4121,78.4319,76034.0
2025-01-31 10:55:00,79.38,79.4,79.33,79.37,79953.0,78.4319,78.4516,78.3825,78.422,79953.0
2025-01-31 11:00:00,79.41,79.44,79.38,79.4,64756.0,78.4615,78.4912,78.4319,78.4516,64756.0
2025-01-31 11:05:00,79.42,79.52,79.41,79.51,69300.0,78.4714,78.5702,78.4615,78.5603,69300.0
2025-01-31 11:10:00,79.5,79.54,79.47,79.47,89147.0,78.5504,78.59,78.5208,78.5208,89147.0
2025-01-31 11:15:00,79.46,79.51,79.43,79.43,65294.0,78.5109,78.5603,78.4813,78.4813,65294.0
2025-01-31 11:20:00,79.44,79.46,79.37,79.39,66363.0,78.4912,78.5109,78.422,78.4418,66363.0
2025-01-31 11:25:00,79.39,79.44,79.38,79.39,46407.0,78.4418,78.4912,78.4319,78.4418,46407.0
2025-01-31 11:30:00,79.4,79.43,79.38,79.41,45750.0,78.4516,78.4813,78.4319,78.4615,45750.0
2025-01-31 11:35:00,79.41,79.45,79.37,79.45,66036.0,78.4615,78.501,78.422,78.501,66036.0
2025-01-31 11:40:00,79.45,79.53,79.44,79.51,26959.0,78.501,78.5801,78.4912,78.5603,26959.0
2025-01-31 11:45:00,79.52,79.52,79.39,79.42,38993.0,78.5702,78.5702,78.4418,78.4714,38993.0
2025-01-31 11:50:00,79.42,79.43,79.36,79.39,26227.0,78.4714,78.4813,78.4121,78.4418,26227.0
2025-01-31 11:55:00,79.39,79.43,79.37,79.37,34774.0,78.4418,78.4813,78.422,78.422,34774.0
2025-01-31 12:00:00,79.37,79.41,79.35,79.38,70811.0,78.422,78.4615,78.4022,78.4319,70811.0
2025-01-31 12:05:00,79.37,79.39,79.3,79.37,86588.0,78.422,78.4418,78.3528,78.422,86588.0
2025-01-31 12:10:00,79.37,79.41,79.33,79.4,28121.0,78.422,78.4615,78.3825,78.4516,28121.0
2025-01-31 12:15:00,79.4,79.47,79.36,79.47,72807.0,78.4516,78.5208,78.4121,78.5208,72807.0
2025-01-31 12:20:00,79.47,79.54,79.46,79.52,48370.0,78.5208,78.59,78.5109,78.5702,48370.0
2025-01-31 12:25:00,79.52,79.53,79.48,79.49,31979.0,78.5702,78.5801,78.5307,78.5406,31979.0
2025-01-31 12:30:00,79.5,79.53,79.49,79.53,31304.0,78.5504,78.5801,78.5406,78.5801,31304.0
2025-01-31 12:35:00,79.53,79.57,79.53,79.55,34267.0,78.5801,78.6196,78.5801,78.5998,34267.0
2025-01-31 12:40:00,79.54,79.56,79.51,79.53,23976.0,78.59,78.6097,78.5603,78.5801,23976.0
2025-01-31 12:45:00,79.53,79.55,79.49,79.51,27200.0,78.5801,78.5998,78.5406,78.5603,27200.0
2025-01-31 12:50:00,79.51,79.55,79.49,79.5,35508.0,78.5603,78.5998,78.5406,78.5504,35508.0
2025-01-31 12:55:00,79.5,79.5,79.46,79.47,45092.0,78.5504,78.5504,78.5109,78.5208,45092.0
2025-01-31 13:00:00,79.47,79.49,79.45,79.48,28331.0,78.5208,78.5406,78.501,78.5307,28331.0
2025-01-31 13:05:00,79.48,79.54,79.47,79.53,196033.0,78.5307,78.59,78.5208,78.5801,196033.0
2025-01-31 13:10:00,79.53,79.55,79.49,79.52,69220.0,78.5801,78.5998,78.5406,78.5702,69220.0
2025-01-31 13:15:00,79.51,79.55,79.42,79.42,62172.0,78.5603,78.5998,78.4714,78.4714,62172.0
2025-01-31 13:20:00,79.43,79.46,79.34,79.35,170967.0,78.4813,78.5109,78.3924,78.4022,170967.0
2025-01-31 13:25:00,79.34,79.35,79.29,79.31,56152.0,78.3924,78.4022,78.3429,78.3627,56152.0
2025-01-31 13:30:00,79.3,79.3,79.14,79.15,121200.0,78.3528,78.3528,78.1947,78.2046,121200.0
2025-01-31 13:35:00,79.15,79.2,79.12,79.13,99233.0,78.2046,78.254,78.175,78.1849,99233.0
2025-01-31 13:40:00,79.13,79.19,79.12,79.18,142139.0,78.1849,78.2441,78.175,78.2343,142139.0
2025-01-31 13:45:00,79.19,79.21,79.14,79.19,66187.0,78.2441,78.2639,78.1947,78.2441,66187.0
2025-01-31 13:50:00,79.22,79.23,79.13,79.15,62343.0,78.2738,78.2837,78.1849,78.2046,62343.0
2025-01-31 13:55:00,79.15,79.17,79.1,79.13,80739.0,78.2046,78.2244,78.1552,78.1849,80739.0
2025-01-31 14:00:00,79.13,79.14,79.03,79.08,83872.0,78.1849,78.1947,78.0861,78.1355,83872.0
2025-01-31 14:05:00,79.08,79.08,78.97,79.0,83284.0,78.1355,78.1355,78.0268,78.0564,83284.0
2025-01-31 14:10:00,79.0,79.04,78.98,79.0,67085.0,78.0564,78.0959,78.0367,78.0564,67085.0
2025-01-31 14:15:00,79.0,79.04,78.97,78.98,64700.0,78.0564,78.0959,78.0268,78.0367,64700.0
2025-01-31 14:20:00,78.99,79.01,78.94,79.01,76870.0,78.0465,78.0663,77.9971,78.0663,76870.0
2025-01-31 14:25:00,79.01,79.05,79.0,79.05,53890.0,78.0663,78.1058,78.0564,78.1058,53890.0
2025-01-31 14:30:00,79.05,79.11,79.05,79.08,48476.0,78.1058,78.1651,78.1058,78.1355,48476.0
2025-01-31 14:35:00,79.09,79.1,79.03,79.08,159426.0,78.1453,78.1552,78.0861,78.1355,159426.0
2025-01-31 14:40:00,79.08,79.11,79.03,79.05,51872.0,78.1355,78.1651,78.0861,78.1058,51872.0
2025-01-31 14:45:00,79.04,79.09,78.99,79.08,51248.0,78.0959,78.1453,78.0465,78.1355,51248.0
2025-01-31 14:50:00,79.08,79.13,79.04,79.11,55201.0,78.1355,78.1849,78.0959,78.1651,55201.0
2025-01-31 14:55:00,79.12,79.15,79.1,79.12,75893.0,78.175,78.2046,78.1552,78.175,75893.0
2025-01-31 15:00:00,79.11,79.11,78.97,78.97,73030.0,78.1651,78.1651,78.0268,78.0268,73030.0
2025-01-31 15:05:00,78.98,79.03,78.97,78.97,58600.0,78.0367,78.0861,78.0268,78.0268,58600.0
2025-01-31 15:10:00,78.98,79.09,78.95,79.05,148542.0,78.0367,78.1453,78.007,78.1058,148542.0
2025-01-31 15:15:00,79.06,79.13,79.06,79.09,77687.0,78.1157,78.1849,78.1157,78.1453,77687.0
2025-01-31 15:20:00,79.09,79.09,79.04,79.09,53375.0,78.1453,78.1453,78.0959,78.1453,53375.0
2025-01-31 15:25:00,79.09,79.1,79.03,79.05,72020.0,78.1453,78.1552,78.0861,78.1058,72020.0
2025-01-31 15:30:00,79.05,79.09,78.99,79.0,123784.0,78.1058,78.1453,78.0465,78.0564,123784.0
2025-01-31 15:35:00,78.99,79.01,78.93,78.95,106734.0,78.0465,78.0663,77.9872,78.007,106734.0
2025-01-31 15:40:00,78.96,79.02,78.94,78.98,131171.0,78.0169,78.0762,77.9971,78.0367,131171.0
2025-01-31 15:45:00,78.98,79.09,78.97,79.09,164585.0,78.0367,78.1453,78.0268,78.1453,164585.0
2025-01-31 15:50:00,79.09,79.12,78.95,78.97,463460.0,78.1453,78.175,78.007,78.0268,463460.0
2025-01-31 15:55:00,78.98,79.03,78.97,78.99,1051630.0,78.0367,78.0861,78.0268,78.0465,1051630.0
2025-02-03 09:30:00,78.41,78.57,78.28,78.47,444181.0,77.4735,77.6315,77.345,77.5327,444181.0
2025-02-03 09:35:00,78.47,78.57,78.23,78.48,289090.0,77.5327,77.6315,77.2956,77.5426,289090.0
2025-02-03 09:40:00,78.46,78.53,78.4,78.43,264714.0,77.5229,77.592,77.4636,77.4932,264714.0
2025-02-03 09:45:00,78.44,78.59,78.42,78.57,266810.0,77.5031,77.6513,77.4833,77.6315,266810.0
2025-02-03 09:50:00,78.56,78.61,78.46,78.5,196531.0,77.6217,77.6711,77.5229,77.5624,196531.0
2025-02-03 09:55:00,78.5,78.61,78.46,78.54,179599.0,77.5624,77.6711,77.5229,77.6019,179599.0
2025-02-03 10:00:00,78.53,78.64,78.44,78.62,359417.0,77.592,77.7007,77.5031,77.681,359417.0
2025-02-03 10:05:00,78.61,78.72,78.6,78.62,182547.0,77.6711,77.7798,77.6612,77.681,182547.0
2025-02-03 10:10:00,78.62,78.77,78.6,78.73,137270.0,77.681,77.8292,77.6612,77.7896,137270.0
2025-02-03 10:15:00,78.73,78.78,78.66,78.75,132666.0,77.7896,77.839,77.7205,77.8094,132666.0
2025-02-03 10:20:00,78.75,79.18,78.7,79.15,394834.0,77.8094,78.2343,77.76,78.2046,394834.0
2025-02-03 10:25:00,79.15,79.29,79.11,79.27,332306.0,78.2046,78.3429,78.1651,78.3232,332306.0
2025-02-03 10:30:00,79.27,79.33,79.22,79.25,161826.0,78.3232,78.3825,78.2738,78.3034,161826.0
2025-02-03 10:35:00,79.25,79.32,79.18,79.19,159351.0,78.3034,78.3726,78.2343,78.2441,159351.0
2025-02-03 10:40:00,79.17,79.23,79.08,79.14,211079.0,78.2244,78.2837,78.1355,78.1947,211079.0
2025-02-03 10:45:00,79.15,79.2,79.13,79.14,103770.0,78.2046,78.254,78.1849,78.1947,103770.0
2025-02-03 10:50:00,79.15,79.23,79.08,79.13,137937.0,78.2046,78.2837,78.1355,78.1849,137937.0
2025-02-03 10:55:00,79.12,79.19,79.07,79.11,183416.0,78.175,78.2441,78.1256,78.1651,183416.0
2025-02-03 11:00:00,79.1,79.18,79.03,79.16,325073.0,78.1552,78.2343,78.0861,78.2145,325073.0
2025-02-03 11:05:00,79.15,79.2,79.0,79.13,230888.0,78.2046,78.254,78.0564,78.1849,230888.0
2025-02-03 11:10:00,79.13,79.24,79.13,79.22,124500.0,78.1849,78.2935,78.1849,78.2738,124500.0
2025-02-03 11:15:00,79.23,79.28,79.16,79.23,109534.0,78.2837,78.3331,78.2145,78.2837,109534.0
2025-02-03 11:20:00,79.23,79.32,79.2,79.25,65875.0,78.2837,78.3726,78.254,78.3034,65875.0
2025-02-03 11:25:00,79.25,79.28,79.15,79.21,169259.0,78.3034,78.3331,78.2046,78.2639,169259.0
2025-02-03 11:30:00,79.21,79.24,79.17,79.23,54583.0,78.2639,78.2935,78.2244,78.2837,54583.0
2025-02-03 11:35:00,79.23,79.32,79.22,79.29,48114.0,78.2837,78.3726,78.2738,78.3429,48114.0
2025-02-03 11:40:00,79.29,79.33,79.24,79.31,44801.0,78.3429,78.3825,78.2935,78.3627,44801.0
2025-02-03 11:45:00,79.31,79.32,79.26,79.27,65819.0,78.3627,78.3726,78.3133,78.3232,65819.0
2025-02-03 11:50:00,79.27,79.33,79.27,79.29,38839.0,78.3232,78.3825,78.3232,78.3429,38839.0
2025-02-03 11:55:00,79.28,79.29,79.19,79.22,109499.0,78.3331,78.3429,78.2441,78.2738,109499.0
2025-02-03 12:00:00,79.21,79.21,79.11,79.15,185232.0,78.2639,78.2639,78.1651,78.2046,185232.0
2025-02-03 12:05:00,79.15,79.18,79.13,79.18,40562.0,78.2046,78.2343,78.1849,78.2343,40562.0
2025-02-03 12:10:00,79.17,79.21,79.11,79.17,38126.0,78.2244,78.2639,78.1651,78.2244,38126.0
2025-02-03 12:15:00,79.17,79.23,79.16,79.23,22717.0,78.2244,78.2837,78.2145,78.2837,22717.0
2025-02-03 12:20:00,79.23,79.38,79.22,79.37,63015.0,78.2837,78.4319,78.2738,78.422,63015.0
2025-02-03 12:25:00,79.37,79.44,79.34,79.34,45101.0,78.422,78.4912,78.3924,78.3924,45101.0
2025-02-03 12:30:00,79.33,79.35,79.26,79.29,54684.0,78.3825,78.4022,78.3133,78.3429,54684.0
2025-02-03 12:35:00,79.28,79.3,79.23,79.26,51164.0,78.3331,78.3528,78.2837,78.3133,51164.0
2025-02-03 12:40:00,79.26,79.31,79.22,79.26,36997.0,78.3133,78.3627,78.2738,78.3133,36997.0
2025-02-03 12:45:00,79.26,79.3,79.23,79.23,85648.0,78.3133,78.3528,78.2837,78.2837,85648.0
2025-02-03 12:50:00,79.23,79.33,79.23,79.31,34866.0,78.2837,78.3825,78.2837,78.3627,34866.0
2025-02-03 12:55:00,79.31,79.32,79.18,79.27,632235.0,78.3627,78.3726,78.2343,78.3232,632235.0
2025-02-03 13:00:00,79.27,79.27,79.16,79.27,104838.0,78.3232,78.3232,78.2145,78.3232,104838.0
2025-02-03 13:05:00,79.26,79.31,79.19,79.21,59627.0,78.3133,78.3627,78.2441,78.2639,59627.0
2025-02-03 13:10:00,79.2,79.3,79.17,79.26,79164.0,78.254,78.3528,78.2244,78.3133,79164.0
2025-02-03 13:15:00,79.26,79.34,79.25,79.27,48838.0,78.3133,78.3924,78.3034,78.3232,48838.0
2025-02-03 13:20:00,79.27,79.32,79.25,79.29,75354.0,78.3232,78.3726,78.3034,78.3429,75354.0
2025-02-03 13:25:00,79.29,79.33,79.26,79.28,236011.0,78.3429,78.3825,78.3133,78.3331,236011.0
2025-02-03 13:30:00,79.29,79.35,79.28,79.34,67161.0,78.3429,78.4022,78.3331,78.3924,67161.0
2025-02-03 13:35:00,79.34,79.35,79.28,79.29,61143.0,78.3924,78.4022,78.3331,78.3429,61143.0
2025-02-03 13:40:00,79.28,79.29,79.21,79.22,67946.0,78.3331,78.3429,78.2639,78.2738,67946.0
2025-02-03 13:45:00,79.22,79.27,79.21,79.25,60262.0,78.2738,78.3232,78.2639,78.3034,60262.0
2025-02-03 13:50:00,79.25,79.29,79.25,79.29,54810.0,78.3034,78.3429,78.3034,78.3429,54810.0
2025-02-03 13:55:00,79.29,79.32,79.27,79.3,56435.0,78.3429,78.3726,78.3232,78.3528,56435.0
2025-02-03 14:00:00,79.3,79.33,79.29,79.31,75184.0,78.3528,78.3825,78.3429,78.3627,75184.0
2025-02-03 14:05:00,79.31,79.35,79.3,79.31,43725.0,78.3627,78.4022,78.3528,78.3627,43725.0
2025-02-03 14:10:00,79.31,79.34,79.3,79.32,88014.0,78.3627,78.3924,78.3528,78.3726,88014.0
2025-02-03 14:15:00,79.32,79.4,79.32,79.4,63674.0,78.3726,78.4516,78.3726,78.4516,63674.0
2025-02-03 14:20:00,79.4,79.45,79.38,79.42,80498.0,78.4516,78.501,78.4319,78.4714,80498.0
2025-02-03 14:25:00,79.41,79.43,79.38,79.39,70192.0,78.4615,78.4813,78.4319,78.4418,70192.0
2025-02-03 14:30:00,79.4,79.45,79.39,79.42,67783.0,78.4516,78.501,78.4418,78.4714,67783.0
2025-02-03 14:35:00,79.41,79.42,79.38,79.39,127135.0,78.4615,78.4714,78.4319,78.4418,127135.0
2025-02-03 14:40:00,79.39,79.43,79.36,79.42,63559.0,78.4418,78.4813,78.4121,78.4714,63559.0
2025-02-03 14:45:00,79.42,79.45,79.42,79.43,96033.0,78.4714,78.501,78.4714,78.4813,96033.0
2025-02-03 14:50:00,79.43,79.45,79.34,79.36,116304.0,78.4813,78.501,78.3924,78.4121,116304.0
2025-02-03 14:55:00,79.36,79.36,79.31,79.35,179993.0,78.4121,78.4121,78.3627,78.4022,179993.0
2025-02-03 15:00:00,79.35,79.38,79.33,79.35,69610.0,78.4022,78.4319,78.3825,78.4022,69610.0
2025-02-03 15:05:00,79.35,79.36,79.3,79.31,222523.0,78.4022,78.4121,78.3528,78.3627,222523.0
2025-02-03 15:10:00,79.31,79.31,79.25,79.26,74684.0,78.3627,78.3627,78.3034,78.3133,74684.0
2025-02-03 15:15:00,79.27,79.27,79.23,79.26,82988.0,78.3232,78.3232,78.2837,78.3133,82988.0
2025-02-03 15:20:00,79.26,79.26,79.21,79.22,64093.0,78.3133,78.3133,78.2639,78.2738,64093.0
2025-02-03 15:25:00,79.21,79.22,79.15,79.17,302429.0,78.2639,78.2738,78.2046,78.2244,302429.0
2025-02-03 15:30:00,79.17,79.21,79.13,79.18,121385.0,78.2244,78.2639,78.1849,78.2343,121385.0
2025-02-03 15:35:00,79.17,79.23,79.12,79.2,342069.0,78.2244,78.2837,78.175,78.254,342069.0
2025-02-03 15:40:00,79.2,79.28,79.2,79.27,122744.0,78.254,78.3331,78.254,78.3232,122744.0
2025-02-03 15:45:00,79.27,79.34,79.26,79.33,300601.0,78.3232,78.3924,78.3133,78.3825,300601.0
2025-02-03 15:50:00,79.32,79.42,79.3,79.31,356669.0,78.3726,78.4714,78.3528,78.3627,356669.0
2025-02-03 15:55:00,79.31,79.32,79.25,79.27,810836.0,78.3627,78.3726,78.3034,78.3232,810836.0
2025-02-04 09:30:00,79.1,79.1,78.58,78.58,374580.0,78.1552,78.1552,77.6414,77.6414,374580.0
2025-02-04 09:35:00,78.57,78.68,78.54,78.61,173169.0,77.6315,77.7402,77.6019,77.6711,173169.0
2025-02-04 09:40:00,78.6,78.64,78.52,78.62,147133.0,77.6612,77.7007,77.5821,77.681,147133.0
2025-02-04 09:45:00,78.62,78.76,78.62,78.7,178368.0,77.681,77.8193,77.681,77.76,178368.0
2025-02-04 09:50:00,78.7,78.8,78.7,78.78,126761.0,77.76,77.8588,77.76,77.839,126761.0
2025-02-04 09:55:00,78.78,78.78,78.68,78.73,244578.0,77.839,77.839,77.7402,77.7896,244578.0
2025-02-04 10:00:00,78.74,78.83,78.72,78.75,109015.0,77.7995,77.8884,77.7798,77.8094,109015.0
2025-02-04 10:05:00,78.76,78.77,78.63,78.66,107070.0,77.8193,77.8292,77.6908,77.7205,107070.0
2025-02-04 10:10:00,78.67,78.78,78.66,78.75,394052.0,77.7304,77.839,77.7205,77.8094,394052.0
2025-02-04 10:15:00,78.75,78.84,78.73,78.76,268966.0,77.8094,77.8983,77.7896,77.8193,268966.0
2025-02-04 10:20:00,78.74,78.79,78.48,78.48,204359.0,77.7995,77.8489,77.5426,77.5426,204359.0
2025-02-04 10:25:00,78.49,78.53,78.34,78.35,208191.0,77.5525,77.592,77.4043,77.4142,208191.0
2025-02-04 10:30:00,78.35,78.46,78.35,78.41,154852.0,77.4142,77.5229,77.4142,77.4735,154852.0
2025-02-04 10:35:00,78.41,78.47,78.39,78.42,81982.0,77.4735,77.5327,77.4537,77.4833,81982.0
2025-02-04 10:40:00,78.42,78.47,78.38,78.47,48190.0,77.4833,77.5327,77.4438,77.5327,48190.0
2025-02-04 10:45:00,78.46,78.48,78.33,78.34,125262.0,77.5229,77.5426,77.3944,77.4043,125262.0
2025-02-04 10:50:00,78.34,78.38,78.29,78.35,100259.0,77.4043,77.4438,77.3549,77.4142,100259.0
2025-02-04 10:55:00,78.36,78.4,78.34,78.35,83503.0,77.4241,77.4636,77.4043,77.4142,83503.0
2025-02-04 11:00:00,78.36,78.47,78.35,78.46,79893.0,77.4241,77.5327,77.4142,77.5229,79893.0
2025-02-04 11:05:00,78.45,78.53,78.44,78.52,53577.0,77.513,77.592,77.5031,77.5821,53577.0
2025-02-04 11:10:00,78.51,78.53,78.48,78.52,57658.0,77.5723,77.592,77.5426,77.5821,57658.0
2025-02-04 11:15:00,78.52,78.61,78.51,78.53,78166.0,77.5821,77.6711,77.5723,77.592,78166.0
2025-02-04 11:20:00,78.54,78.55,78.48,78.52,35367.0,77.6019,77.6118,77.5426,77.5821,35367.0
2025-02-04 11:25:00,78.51,78.65,78.51,78.64,63015.0,77.5723,77.7106,77.5723,77.7007,63015.0
2025-02-04 11:30:00,78.63,78.68,78.61,78.66,85967.0,77.6908,77.7402,77.6711,77.7205,85967.0
2025-02-04 11:35:00,78.66,78.67,78.59,78.64,100589.0,77.7205,77.7304,77.6513,77.7007,100589.0
2025-02-04 11:40:00,78.63,78.65,78.6,78.61,27026.0,77.6908,77.7106,77.6612,77.6711,27026.0
2025-02-04 11:45:00,78.61,78.62,78.54,78.58,31605.0,77.6711,77.681,77.6019,77.6414,31605.0
2025-02-04 11:50:00,78.57,78.66,78.55,78.65,19011.0,77.6315,77.7205,77.6118,77.7106,19011.0
2025-02-04 11:55:00,78.65,78.67,78.59,78.63,32034.0,77.7106,77.7304,77.6513,77.6908,32034.0
2025-02-04 12:00:00,78.64,78.8,78.63,78.77,108507.0,77.7007,77.8588,77.6908,77.8292,108507.0
2025-02-04 12:05:00,78.77,78.8,78.76,78.77,27329.0,77.8292,77.8588,77.8193,77.8292,27329.0
2025-02-04 12:10:00,78.77,78.78,78.7,78.72,34547.0,77.8292,77.839,77.76,77.7798,34547.0
2025-02-04 12:15:00,78.71,78.74,78.63,78.65,222522.0,77.7699,77.7995,77.6908,77.7106,222522.0
2025-02-04 12:20:00,78.65,78.7,78.61,78.67,35698.0,77.7106,77.76,77.6711,77.7304,35698.0
2025-02-04 12:25:00,78.66,78.69,78.63,78.66,45517.0,77.7205,77.7501,77.6908,77.7205,45517.0
2025-02-04 12:30:00,78.66,78.68,78.61,78.64,23511.0,77.7205,77.7402,77.6711,77.7007,23511.0
2025-02-04 12:35:00,78.63,78.68,78.62,78.65,68173.0,77.6908,77.7402,77.681,77.7106,68173.0
2025-02-04 12:40:00,78.64,78.67,78.62,78.67,51158.0,77.7007,77.7304,77.681,77.7304,51158.0
2025-02-04 12:45:00,78.67,78.73,78.66,78.71,26517.0,77.7304,77.7896,77.7205,77.7699,26517.0
2025-02-04 12:50:00,78.71,78.73,78.67,78.68,41383.0,77.7699,77.7896,77.7304,77.7402,41383.0
2025-02-04 12:55:00,78.67,78.74,78.67,78.73,19314.0,77.7304,77.7995,77.7304,77.7896,19314.0
2025-02-04 13:00:00,78.74,78.77,78.71,78.71,17011.0,77.7995,77.8292,77.7699,77.7699,17011.0
2025-02-04 13:05:00,78.72,78.77,78.71,78.73,31326.0,77.7798,77.8292,77.7699,77.7896,31326.0
2025-02-04 13:10:00,78.72,78.74,78.69,78.72,14582.0,77.7798,77.7995,77.7501,77.7798,14582.0
2025-02-04 13:15:00,78.72,78.74,78.68,78.68,37681.0,77.7798,77.7995,77.7402,77.7402,37681.0
2025-02-04 13:20:00,78.67,78.68,78.63,78.68,23505.0,77.7304,77.7402,77.6908,77.7402,23505.0
2025-02-04 13:25:00,78.68,78.69,78.62,78.63,15957.0,77.7402,77.7501,77.681,77.6908,15957.0
2025-02-04 13:30:00,78.63,78.64,78.59,78.61,15280.0,77.6908,77.7007,77.6513,77.6711,15280.0
2025-02-04 13:35:00,78.61,78.61,78.49,78.5,18669.0,77.6711,77.6711,77.5525,77.5624,18669.0
2025-02-04 13:40:00,78.5,78.59,78.5,78.58,11654.0,77.5624,77.6513,77.5624,77.6414,11654.0
2025-02-04 13:45:00,78.58,78.61,78.56,78.59,28378.0,77.6414,77.6711,77.6217,77.6513,28378.0
2025-02-04 13:50:00,78.59,78.63,78.59,78.61,27003.0,77.6513,77.6908,77.6513,77.6711,27003.0
2025-02-04 13:55:00,78.62,78.66,78.62,78.62,21283.0,77.681,77.7205,77.681,77.681,21283.0
2025-02-04 14:00:00,78.62,78.7,78.61,78.69,18661.0,77.681,77.76,77.6711,77.7501,18661.0
2025-02-04 14:05:00,78.69,78.77,78.69,78.76,25396.0,77.7501,77.8292,77.7501,77.8193,25396.0
2025-02-04 14:10:00,78.75,78.77,78.74,78.74,26527.0,77.8094,77.8292,77.7995,77.7995,26527.0
2025-02-04 14:15:00,78.73,78.74,78.69,78.7,19095.0,77.7896,77.7995,77.7501,77.76,19095.0
2025-02-04 14:20:00,78.7,78.74,78.69,78.73,28141.0,77.76,77.7995,77.7501,77.7896,28141.0
2025-02-04 14:25:00,78.72,78.73,78.65,78.71,19117.0,77.7798,77.7896,77.7106,77.7699,19117.0
2025-02-04 14:30:00,78.72,78.73,78.69,78.71,72732.0,77.7798,77.7896,77.7501,77.7699,72732.0
2025-02-04 14:35:00,78.72,78.74,78.69,78.7,32331.0,77.7798,77.7995,77.7501,77.76,32331.0
2025-02-04 14:40:00,78.7,78.75,78.7,78.74,15007.0,77.76,77.8094,77.76,77.7995,15007.0
2025-02-04 14:45:00,78.73,78.77,78.73,78.77,41137.0,77.7896,77.8292,77.7896,77.8292,41137.0
2025-02-04 14:50:00,78.77,78.78,78.75,78.77,50045.0,77.8292,77.839,77.8094,77.8292,50045.0
2025-02-04 14:55:00,78.77,78.77,78.68,78.74,422419.0,77.8292,77.8292,77.7402,77.7995,422419.0
2025-02-04 15:00:00,78.73,78.74,78.69,78.71,36015.0,77.7896,77.7995,77.7501,77.7699,36015.0
2025-02-04 15:05:00,78.71,78.73,78.67,78.67,46779.0,77.7699,77.7896,77.7304,77.7304,46779.0
2025-02-04 15:10:00,78.67,78.72,78.67,78.7,63785.0,77.7304,77.7798,77.7304,77.76,63785.0
2025-02-04 15:15:00,78.7,78.71,78.66,78.7,87476.0,77.76,77.7699,77.7205,77.76,87476.0
2025-02-04 15:20:00,78.69,78.73,78.66,78.67,40799.0,77.7501,77.7896,77.7205,77.7304,40799.0
2025-02-04 15:25:00,78.67,78.7,78.64,78.65,53866.0,77.7304,77.76,77.7007,77.7106,53866.0
2025-02-04 15:30:00,78.64,78.66,78.61,78.64,139604.0,77.7007,77.7205,77.6711,77.7007,139604.0
2025-02-04 15:35:00,78.64,78.7,78.61,78.69,134924.0,77.7007,77.76,77.6711,77.7501,134924.0
2025-02-04 15:40:00,78.69,78.7,78.64,78.65,80116.0,77.7501,77.76,77.7007,77.7106,80116.0
2025-02-04 15:45:00,78.65,78.65,78.57,78.58,128384.0,77.7106,77.7106,77.6315,77.6414,128384.0
2025-02-04 15:50:00,78.57,78.59,78.47,78.5,511763.0,77.6315,77.6513,77.5327,77.5624,511763.0
2025-02-04 15:55:00,78.5,78.66,78.5,78.6,801403.0,77.5624,77.7205,77.5624,77.6612,801403.0
2025-02-05 09:30:00,78.51,78.62,78.4,78.52,301389.0,77.5723,77.681,77.4636,77.5821,301389.0
2025-02-05 09:35:00,78.5,78.66,78.42,78.66,105270.0,77.5624,77.7205,77.4833,77.7205,105270.0
2025-02-05 09:40:00,78.66,78.71,78.51,78.51,158171.0,77.7205,77.7699,77.5723,77.5723,158171.0
2025-02-05 09:45:00,78.51,78.52,78.42,78.45,116524.0,77.5723,77.5821,77.4833,77.513,116524.0
2025-02-05 09:50:00,78.45,78.47,78.32,78.38,88475.0,77.513,77.5327,77.3845,77.4438,88475.0
2025-02-05 09:55:00,78.38,78.41,78.31,78.41,59459.0,77.4438,77.4735,77.3747,77.4735,59459.0
2025-02-05 10:00:00,78.41,78.5,78.2,78.21,238522.0,77.4735,77.5624,77.266,77.2758,238522.0
2025-02-05 10:05:00,78.21,78.39,78.19,78.37,44933.0,77.2758,77.4537,77.2561,77.4339,44933.0
2025-02-05 10:10:00,78.38,78.44,78.37,78.42,60145.0,77.4438,77.5031,77.4339,77.4833,60145.0
2025-02-05 10:15:00,78.42,78.54,78.41,78.51,46473.0,77.4833,77.6019,77.4735,77.5723,46473.0
2025-02-05 10:20:00,78.51,78.6,78.49,78.56,52060.0,77.5723,77.6612,77.5525,77.6217,52060.0
2025-02-05 10:25:00,78.56,78.64,78.55,78.6,63732.0,77.6217,77.7007,77.6118,77.6612,63732.0
2025-02-05 10:30:00,78.6,78.62,78.52,78.59,99226.0,77.6612,77.681,77.5821,77.6513,99226.0
2025-02-05 10:35:00,78.59,78.66,78.58,78.66,23021.0,77.6513,77.7205,77.6414,77.7205,23021.0
2025-02-05 10:40:00,78.67,78.71,78.65,78.67,61881.0,77.7304,77.7699,77.7106,77.7304,61881.0
2025-02-05 10:45:00,78.66,78.73,78.64,78.73,56670.0,77.7205,77.7896,77.7007,77.7896,56670.0
2025-02-05 10:50:00,78.73,78.78,78.7,78.77,56902.0,77.7896,77.839,77.76,77.8292,56902.0
2025-02-05 10:55:00,78.76,78.79,78.74,78.78,40857.0,77.8193,77.8489,77.7995,77.839,40857.0
2025-02-05 11:00:00,78.77,78.79,78.68,78.74,38641.0,77.8292,77.8489,77.7402,77.7995,38641.0
2025-02-05 11:05:00,78.74,78.83,78.73,78.81,37674.0,77.7995,77.8884,77.7896,77.8687,37674.0
2025-02-05 11:10:00,78.82,78.83,78.71,78.75,88751.0,77.8786,77.8884,77.7699,77.8094,88751.0
2025-02-05 11:15:00,78.73,78.8,78.72,78.77,117591.0,77.7896,77.8588,77.7798,77.8292,117591.0
2025-02-05 11:20:00,78.76,78.8,78.73,78.78,55918.0,77.8193,77.8588,77.7896,77.839,55918.0
2025-02-05 11:25:00,78.78,78.82,78.76,78.81,65356.0,77.839,77.8786,77.8193,77.8687,65356.0
2025-02-05 11:30:00,78.81,78.86,78.8,78.84,66196.0,77.8687,77.9181,77.8588,77.8983,66196.0
2025-02-05 11:35:00,78.84,78.84,78.78,78.8,49929.0,77.8983,77.8983,77.839,77.8588,49929.0
2025-02-05 11:40:00,78.81,78.81,78.76,78.78,34702.0,77.8687,77.8687,77.8193,77.839,34702.0
2025-02-05 11:45:00,78.79,78.79,78.75,78.77,321820.0,77.8489,77.8489,77.8094,77.8292,321820.0
2025-02-05 11:50:00,78.77,78.88,78.75,78.83,122921.0,77.8292,77.9378,77.8094,77.8884,122921.0
2025-02-05 11:55:00,78.83,78.84,78.76,78.78,89268.0,77.8884,77.8983,77.8193,77.839,89268.0
2025-02-05 12:00:00,78.78,78.81,78.75,78.75,62743.0,77.839,77.8687,77.8094,77.8094,62743.0
2025-02-05 12:05:00,78.75,78.78,78.72,78.77,139134.0,77.8094,77.839,77.7798,77.8292,139134.0
2025-02-05 12:10:00,78.77,78.85,78.76,78.84,75118.0,77.8292,77.9082,77.8193,77.8983,75118.0
2025-02-05 12:15:00,78.84,78.88,78.83,78.86,119623.0,77.8983,77.9378,77.8884,77.9181,119623.0
2025-02-05 12:20:00,78.85,78.86,78.78,78.8,89975.0,77.9082,77.9181,77.839,77.8588,89975.0
2025-02-05 12:25:00,78.79,78.83,78.78,78.8,137223.0,77.8489,77.8884,77.839,77.8588,137223.0
2025-02-05 12:30:00,78.8,78.84,78.79,78.8,52994.0,77.8588,77.8983,77.8489,77.8588,52994.0
2025-02-05 12:35:00,78.8,78.81,78.78,78.8,47836.0,77.8588,77.8687,77.839,77.8588,47836.0
2025-02-05 12:40:00,78.8,78.81,78.73,78.73,41209.0,77.8588,77.8687,77.7896,77.7896,41209.0
2025-02-05 12:45:00,78.74,78.77,78.72,78.76,46903.0,77.7995,77.8292,77.7798,77.8193,46903.0
2025-02-05 12:50:00,78.76,78.8,78.73,78.75,51320.0,77.8193,77.8588,77.7896,77.8094,51320.0
2025-02-05 12:55:00,78.75,78.78,78.74,78.77,25947.0,77.8094,77.839,77.7995,77.8292,25947.0
2025-02-05 13:00:00,78.77,78.82,78.75,78.81,27948.0,77.8292,77.8786,77.8094,77.8687,27948.0
2025-02-05 13:05:00,78.8,78.81,78.79,78.81,53508.0,77.8588,77.8687,77.8489,77.8687,53508.0
2025-02-05 13:10:00,78.8,78.81,78.78,78.8,54867.0,77.8588,77.8687,77.839,77.8588,54867.0
2025-02-05 13:15:00,78.81,78.82,78.78,78.8,28164.0,77.8687,77.8786,77.839,77.8588,28164.0
2025-02-05 13:20:00,78.8,78.82,78.79,78.81,42548.0,77.8588,77.8786,77.8489,77.8687,42548.0
2025-02-05 13:25:00,78.82,78.83,78.79,78.82,37561.0,77.8786,77.8884,77.8489,77.8786,37561.0
2025-02-05 13:30:00,78.81,78.89,78.8,78.89,42742.0,77.8687,77.9477,77.8588,77.9477,42742.0
2025-02-05 13:35:00,78.89,78.9,78.87,78.9,28700.0,77.9477,77.9576,77.928,77.9576,28700.0
2025-02-05 13:40:00,78.9,78.98,78.89,78.98,68126.0,77.9576,78.0367,77.9477,78.0367,68126.0
2025-02-05 13:45:00,78.98,78.99,78.94,78.95,54177.0,78.0367,78.0465,77.9971,78.007,54177.0
2025-02-05 13:50:00,78.95,78.96,78.92,78.92,101889.0,78.007,78.0169,77.9774,77.9774,101889.0
2025-02-05 13:55:00,78.92,78.93,78.82,78.83,55050.0,77.9774,77.9872,77.8786,77.8884,55050.0
2025-02-05 14:00:00,78.83,78.85,78.81,78.84,36551.0,77.8884,77.9082,77.8687,77.8983,36551.0
2025-02-05 14:05:00,78.84,78.94,78.84,78.92,66128.0,77.8983,77.9971,77.8983,77.9774,66128.0
2025-02-05 14:10:00,78.92,78.93,78.91,78.92,28488.0,77.9774,77.9872,77.9675,77.9774,28488.0
2025-02-05 14:15:00,78.92,78.95,78.91,78.92,54011.0,77.9774,78.007,77.9675,77.9774,54011.0
2025-02-05 14:20:00,78.93,78.95,78.92,78.95,35637.0,77.9872,78.007,77.9774,78.007,35637.0
2025-02-05 14:25:00,78.95,78.97,78.93,78.96,60273.0,78.007,78.0268,77.9872,78.0169,60273.0
2025-02-05 14:30:00,78.95,78.96,78.9,78.91,41659.0,78.007,78.0169,77.9576,77.9675,41659.0
2025-02-05 14:35:00,78.92,78.94,78.91,78.93,41366.0,77.9774,77.9971,77.9675,77.9872,41366.0
2025-02-05 14:40:00,78.94,78.94,78.91,78.93,51987.0,77.9971,77.9971,77.9675,77.9872,51987.0
2025-02-05 14:45:00,78.92,78.93,78.84,78.84,49247.0,77.9774,77.9872,77.8983,77.8983,49247.0
2025-02-05 14:50:00,78.84,78.88,78.82,78.85,66666.0,77.8983,77.9378,77.8786,77.9082,66666.0
2025-02-05 14:55:00,78.84,78.87,78.82,78.86,51005.0,77.8983,77.928,77.8786,77.9181,51005.0
2025-02-05 15:00:00,78.87,78.9,78.86,78.87,61809.0,77.928,77.9576,77.9181,77.928,61809.0
2025-02-05 15:05:00,78.88,78.93,78.87,78.92,40072.0,77.9378,77.9872,77.928,77.9774,40072.0
2025-02-05 15:10:00,78.92,78.97,78.91,78.95,96363.0,77.9774,78.0268,77.9675,78.007,96363.0
2025-02-05 15:15:00,78.95,78.96,78.9,78.92,156429.0,78.007,78.0169,77.9576,77.9774,156429.0
2025-02-05 15:20:00,78.92,78.96,78.92,78.95,91564.0,77.9774,78.0169,77.9774,78.007,91564.0
2025-02-05 15:25:00,78.95,78.97,78.9,78.91,43095.0,78.007,78.0268,77.9576,77.9675,43095.0
2025-02-05 15:30:00,78.91,78.98,78.9,78.98,57848.0,77.9675,78.0367,77.9576,78.0367,57848.0
2025-02-05 15:35:00,78.97,79.04,78.96,79.03,82647.0,78.0268,78.0959,78.0169,78.0861,82647.0
2025-02-05 15:40:00,79.02,79.06,79.01,79.05,259597.0,78.0762,78.1157,78.0663,78.1058,259597.0
2025-02-05 15:45:00,79.05,79.06,79.01,79.02,258482.0,78.1058,78.1157,78.0663,78.0762,258482.0
2025-02-05 15:50:00,79.02,79.06,78.98,79.06,692002.0,78.0762,78.1157,78.0367,78.1157,692002.0
2025-02-05 15:55:00,79.06,79.13,79.06,79.1,806006.0,78.1157,78.1849,78.1157,78.1552,806006.0
2025-02-06 09:30:00,80.15,80.18,79.98,80.04,500643.0,79.1927,79.2223,79.0247,79.084,500643.0
2025-02-06 09:35:00,80.03,80.09,79.85,79.86,414578.0,79.0741,79.1334,78.8963,78.9061,414578.0
2025-02-06 09:40:00,79.86,79.9,79.78,79.79,179733.0,78.9061,78.9457,78.8271,78.837,179733.0
2025-02-06 09:45:00,79.79,79.85,79.71,79.71,375962.0,78.837,78.8963,78.7579,78.7579,375962.0
2025-02-06 09:50:00,79.71,79.75,79.49,79.58,569931.0,78.7579,78.7975,78.5406,78.6295,569931.0
2025-02-06 09:55:00,79.59,79.59,79.44,79.47,116415.0,78.6394,78.6394,78.4912,78.5208,116415.0
2025-02-06 10:00:00,79.47,79.62,79.46,79.59,102622.0,78.5208,78.669,78.5109,78.6394,102622.0
2025-02-06 10:05:00,79.59,79.64,79.55,79.59,84797.0,78.6394,78.6888,78.5998,78.6394,84797.0
2025-02-06 10:10:00,79.59,79.67,79.56,79.57,111966.0,78.6394,78.7184,78.6097,78.6196,111966.0
2025-02-06 10:15:00,79.56,79.6,79.48,79.5,97189.0,78.6097,78.6492,78.5307,78.5504,97189.0
2025-02-06 10:20:00,79.49,79.58,79.49,79.5,76181.0,78.5406,78.6295,78.5406,78.5504,76181.0
2025-02-06 10:25:00,79.5,79.58,79.45,79.55,97282.0,78.5504,78.6295,78.501,78.5998,97282.0
2025-02-06 10:30:00,79.55,79.62,79.47,79.48,84305.0,78.5998,78.669,78.5208,78.5307,84305.0
2025-02-06 10:35:00,79.47,79.57,79.45,79.48,119906.0,78.5208,78.6196,78.501,78.5307,119906.0
2025-02-06 10:40:00,79.48,79.53,79.47,79.52,78739.0,78.5307,78.5801,78.5208,78.5702,78739.0
2025-02-06 10:45:00,79.51,79.53,79.39,79.43,93276.0,78.5603,78.5801,78.4418,78.4813,93276.0
2025-02-06 10:50:00,79.43,79.49,79.42,79.44,91173.0,78.4813,78.5406,78.4714,78.4912,91173.0
2025-02-06 10:55:00,79.45,79.47,79.36,79.39,79784.0,78.501,78.5208,78.4121,78.4418,79784.0
2025-02-06 11:00:00,79.39,79.39,79.33,79.38,51547.0,78.4418,78.4418,78.3825,78.4319,51547.0
2025-02-06 11:05:00,79.37,79.42,79.34,79.41,121423.0,78.422,78.4714,78.3924,78.4615,121423.0
2025-02-06 11:10:00,79.41,79.47,79.4,79.44,127504.0,78.4615,78.5208,78.4516,78.4912,127504.0
2025-02-06 11:15:00,79.44,79.48,79.42,79.44,52946.0,78.4912,78.5307,78.4714,78.4912,52946.0
2025-02-06 11:20:00,79.44,79.45,79.41,79.42,101574.0,78.4912,78.501,78.4615,78.4714,101574.0
2025-02-06 11:25:00,79.42,79.46,79.41,79.42,54375.0,78.4714,78.5109,78.4615,78.4714,54375.0
2025-02-06 11:30:00,79.42,79.42,79.36,79.39,94858.0,78.4714,78.4714,78.4121,78.4418,94858.0
2025-02-06 11:35:00,79.39,79.4,79.27,79.29,71408.0,78.4418,78.4516,78.3232,78.3429,71408.0
2025-02-06 11:40:00,79.3,79.32,79.27,79.29,67678.0,78.3528,78.3726,78.3232,78.3429,67678.0
2025-02-06 11:45:00,79.28,79.32,79.25,79.31,65623.0,78.3331,78.3726,78.3034,78.3627,65623.0
2025-02-06 11:50:00,79.3,79.33,79.27,79.3,54630.0,78.3528,78.3825,78.3232,78.3528,54630.0
2025-02-06 11:55:00,79.3,79.32,79.24,79.27,62748.0,78.3528,78.3726,78.2935,78.3232,62748.0
2025-02-06 12:00:00,79.26,79.33,79.21,79.31,178913.0,78.3133,78.3825,78.2639,78.3627,178913.0
2025-02-06 12:05:00,79.3,79.3,79.24,79.25,196334.0,78.3528,78.3528,78.2935,78.3034,196334.0
2025-02-06 12:10:00,79.25,79.28,79.24,79.25,35384.0,78.3034,78.3331,78.2935,78.3034,35384.0
2025-02-06 12:15:00,79.25,79.29,79.22,79.28,48982.0,78.3034,78.3429,78.2738,78.3331,48982.0
2025-02-06 12:20:00,79.28,79.31,79.25,79.27,35941.0,78.3331,78.3627,78.3034,78.3232,35941.0
2025-02-06 12:25:00,79.27,79.31,79.26,79.29,25468.0,78.3232,78.3627,78.3133,78.3429,25468.0
2025-02-06 12:30:00,79.29,79.29,79.21,79.25,52878.0,78.3429,78.3429,78.2639,78.3034,52878.0
2025-02-06 12:35:00,79.25,79.33,79.24,79.32,45931.0,78.3034,78.3825,78.2935,78.3726,45931.0
2025-02-06 12:40:00,79.32,79.37,79.31,79.36,88854.0,78.3726,78.422,78.3627,78.4121,88854.0
2025-02-06 12:45:00,79.36,79.38,79.34,79.35,47335.0,78.4121,78.4319,78.3924,78.4022,47335.0
2025-02-06 12:50:00,79.35,79.39,79.34,79.37,54427.0,78.4022,78.4418,78.3924,78.422,54427.0
2025-02-06 12:55:00,79.37,79.38,79.34,79.36,64756.0,78.422,78.4319,78.3924,78.4121,64756.0
2025-02-06 13:00:00,79.35,79.38,79.34,79.37,63050.0,78.4022,78.4319,78.3924,78.422,63050.0
2025-02-06 13:05:00,79.37,79.41,79.33,79.33,62672.0,78.422,78.4615,78.3825,78.3825,62672.0
2025-02-06 13:10:00,79.34,79.39,79.32,79.33,185504.0,78.3924,78.4418,78.3726,78.3825,185504.0
2025-02-06 13:15:00,79.33,79.36,79.32,79.34,211803.0,78.3825,78.4121,78.3726,78.3924,211803.0
2025-02-06 13:20:00,79.34,79.37,79.32,79.37,19205.0,78.3924,78.422,78.3726,78.422,19205.0
2025-02-06 13:25:00,79.36,79.4,79.33,79.34,32824.0,78.4121,78.4516,78.3825,78.3924,32824.0
2025-02-06 13:30:00,79.34,79.4,79.34,79.37,32279.0,78.3924,78.4516,78.3924,78.422,32279.0
2025-02-06 13:35:00,79.38,79.38,79.32,79.37,36910.0,78.4319,78.4319,78.3726,78.422,36910.0
2025-02-06 13:40:00,79.37,79.42,79.36,79.41,50145.0,78.422,78.4714,78.4121,78.4615,50145.0
2025-02-06 13:45:00,79.41,79.42,79.36,79.38,28522.0,78.4615,78.4714,78.4121,78.4319,28522.0
2025-02-06 13:50:00,79.38,79.41,79.37,79.39,22998.0,78.4319,78.4615,78.422,78.4418,22998.0
2025-02-06 13:55:00,79.39,79.4,79.37,79.39,40853.0,78.4418,78.4516,78.422,78.4418,40853.0
2025-02-06 14:00:00,79.39,79.44,79.38,79.41,111138.0,78.4418,78.4912,78.4319,78.4615,111138.0
2025-02-06 14:05:00,79.41,79.45,79.4,79.45,37261.0,78.4615,78.501,78.4516,78.501,37261.0
2025-02-06 14:10:00,79.45,79.45,79.38,79.39,40839.0,78.501,78.501,78.4319,78.4418,40839.0
2025-02-06 14:15:00,79.39,79.39,79.31,79.34,232883.0,78.4418,78.4418,78.3627,78.3924,232883.0
2025-02-06 14:20:00,79.34,79.36,79.31,79.31,93577.0,78.3924,78.4121,78.3627,78.3627,93577.0
2025-02-06 14:25:00,79.31,79.35,79.3,79.33,87583.0,78.3627,78.4022,78.3528,78.3825,87583.0
2025-02-06 14:30:00,79.32,79.33,79.27,79.28,62865.0,78.3726,78.3825,78.3232,78.3331,62865.0
2025-02-06 14:35:00,79.27,79.33,79.25,79.31,61783.0,78.3232,78.3825,78.3034,78.3627,61783.0
2025-02-06 14:40:00,79.32,79.32,79.27,79.29,55036.0,78.3726,78.3726,78.3232,78.3429,55036.0
2025-02-06 14:45:00,79.29,79.36,79.28,79.36,49581.0,78.3429,78.4121,78.3331,78.4121,49581.0
2025-02-06 14:50:00,79.36,79.38,79.35,79.37,36864.0,78.4121,78.4319,78.4022,78.422,36864.0
2025-02-06 14:55:00,79.36,79.37,79.3,79.33,64159.0,78.4121,78.422,78.3528,78.3825,64159.0
2025-02-06 15:00:00,79.33,79.34,79.29,79.33,57959.0,78.3825,78.3924,78.3429,78.3825,57959.0
2025-02-06 15:05:00,79.33,79.38,79.32,79.34,51443.0,78.3825,78.4319,78.3726,78.3924,51443.0
2025-02-06 15:10:00,79.34,79.38,79.33,79.36,33622.0,78.3924,78.4319,78.3825,78.4121,33622.0
2025-02-06 15:15:00,79.35,79.4,79.32,79.32,61547.0,78.4022,78.4516,78.3726,78.3726,61547.0
2025-02-06 15:20:00,79.32,79.34,79.31,79.33,51342.0,78.3726,78.3924,78.3627,78.3825,51342.0
2025-02-06 15:25:00,79.32,79.35,79.29,79.31,41437.0,78.3726,78.4022,78.3429,78.3627,41437.0
2025-02-06 15:30:00,79.31,79.33,79.3,79.31,78166.0,78.3627,78.3825,78.3528,78.3627,78166.0
2025-02-06 15:35:00,79.32,79.37,79.32,79.37,103583.0,78.3726,78.422,78.3726,78.422,103583.0
2025-02-06 15:40:00,79.37,79.37,79.32,79.33,66900.0,78.422,78.422,78.3726,78.3825,66900.0
2025-02-06 15:45:00,79.34,79.36,79.33,79.36,248961.0,78.3924,78.4121,78.3825,78.4121,248961.0
2025-02-06 15:50:00,79.36,79.47,79.34,79.46,303850.0,78.4121,78.5208,78.3924,78.5109,303850.0
2025-02-06 15:55:00,79.46,79.52,79.45,79.47,698821.0,78.5109,78.5702,78.501,78.5208,698821.0
2025-02-07 09:30:00,79.6,79.6,79.45,79.45,211789.0,78.6492,78.6492,78.501,78.501,211789.0
2025-02-07 09:35:00,79.44,79.44,79.31,79.38,157285.0,78.4912,78.4912,78.3627,78.4319,157285.0
2025-02-07 09:40:00,79.39,79.58,79.39,79.52,73922.0,78.4418,78.6295,78.4418,78.5702,73922.0
2025-02-07 09:45:00,79.52,79.57,79.51,79.54,98313.0,78.5702,78.6196,78.5603,78.59,98313.0
2025-02-07 09:50:00,79.55,79.59,79.53,79.55,61230.0,78.5998,78.6394,78.5801,78.5998,61230.0
2025-02-07 09:55:00,79.55,79.68,79.55,79.67,83781.0,78.5998,78.7283,78.5998,78.7184,83781.0
2025-02-07 10:00:00,79.67,79.67,79.42,79.46,507260.0,78.7184,78.7184,78.4714,78.5109,507260.0
2025-02-07 10:05:00,79.47,79.54,79.41,79.53,153018.0,78.5208,78.59,78.4615,78.5801,153018.0
2025-02-07 10:10:00,79.53,79.61,79.49,79.56,78061.0,78.5801,78.6591,78.5406,78.6097,78061.0
2025-02-07 10:15:00,79.56,79.61,79.49,79.58,51136.0,78.6097,78.6591,78.5406,78.6295,51136.0
2025-02-07 10:20:00,79.59,79.61,79.52,79.53,36941.0,78.6394,78.6591,78.5702,78.5801,36941.0
2025-02-07 10:25:00,79.52,79.53,79.41,79.42,69009.0,78.5702,78.5801,78.4615,78.4714,69009.0
2025-02-07 10:30:00,79.42,79.49,79.39,79.47,67843.0,78.4714,78.5406,78.4418,78.5208,67843.0
2025-02-07 10:35:00,79.48,79.53,79.47,79.5,38740.0,78.5307,78.5801,78.5208,78.5504,38740.0
2025-02-07 10:40:00,79.5,79.52,79.43,79.45,27478.0,78.5504,78.5702,78.4813,78.501,27478.0
2025-02-07 10:45:00,79.45,79.5,79.43,79.49,36958.0,78.501,78.5504,78.4813,78.5406,36958.0
2025-02-07 10:50:00,79.49,79.52,79.12,79.17,260544.0,78.5406,78.5702,78.175,78.2244,260544.0
2025-02-07 10:55:00,79.18,79.35,79.18,79.34,345811.0,78.2343,78.4022,78.2343,78.3924,345811.0
2025-02-07 11:00:00,79.35,79.35,79.22,79.31,193897.0,78.4022,78.4022,78.2738,78.3627,193897.0
2025-02-07 11:05:00,79.31,79.42,79.29,79.39,69022.0,78.3627,78.4714,78.3429,78.4418,69022.0
2025-02-07 11:10:00,79.39,79.4,79.3,79.31,66904.0,78.4418,78.4516,78.3528,78.3627,66904.0
2025-02-07 11:15:00,79.32,79.51,79.32,79.45,231679.0,78.3726,78.5603,78.3726,78.501,231679.0
2025-02-07 11:20:00,79.45,79.52,79.4,79.4,65780.0,78.501,78.5702,78.4516,78.4516,65780.0
2025-02-07 11:25:00,79.39,79.4,79.28,79.3,183738.0,78.4418,78.4516,78.3331,78.3528,183738.0
2025-02-07 11:30:00,79.3,79.42,79.29,79.4,55870.0,78.3528,78.4714,78.3429,78.4516,55870.0
2025-02-07 11:35:00,79.4,79.42,79.34,79.37,49304.0,78.4516,78.4714,78.3924,78.422,49304.0
2025-02-07 11:40:00,79.36,79.39,79.32,79.38,29200.0,78.4121,78.4418,78.3726,78.4319,29200.0
2025-02-07 11:45:00,79.38,79.41,79.35,79.4,65813.0,78.4319,78.4615,78.4022,78.4516,65813.0
2025-02-07 11:50:00,79.4,79.42,79.33,79.35,65475.0,78.4516,78.4714,78.3825,78.4022,65475.0
2025-02-07 11:55:00,79.36,79.43,79.33,79.33,271392.0,78.4121,78.4813,78.3825,78.3825,271392.0
2025-02-07 12:00:00,79.33,79.39,79.29,79.38,47094.0,78.3825,78.4418,78.3429,78.4319,47094.0
2025-02-07 12:05:00,79.38,79.48,79.34,79.44,55051.0,78.4319,78.5307,78.3924,78.4912,55051.0
2025-02-07 12:10:00,79.45,79.46,79.38,79.44,21785.0,78.501,78.5109,78.4319,78.4912,21785.0
2025-02-07 12:15:00,79.44,79.45,79.32,79.39,178666.0,78.4912,78.501,78.3726,78.4418,178666.0
2025-02-07 12:20:00,79.4,79.46,79.36,79.37,197588.0,78.4516,78.5109,78.4121,78.422,197588.0
2025-02-07 12:25:00,79.37,79.42,79.34,79.38,71157.0,78.422,78.4714,78.3924,78.4319,71157.0
2025-02-07 12:30:00,79.38,79.4,79.33,79.34,19068.0,78.4319,78.4516,78.3825,78.3924,19068.0
2025-02-07 12:35:00,79.34,79.41,79.34,79.4,22560.0,78.3924,78.4615,78.3924,78.4516,22560.0
2025-02-07 12:40:00,79.39,79.42,79.38,79.4,43100.0,78.4418,78.4714,78.4319,78.4516,43100.0
2025-02-07 12:45:00,79.4,79.43,79.39,79.42,29127.0,78.4516,78.4813,78.4418,78.4714,29127.0
2025-02-07 12:50:00,79.42,79.45,79.41,79.42,20885.0,78.4714,78.501,78.4615,78.4714,20885.0
2025-02-07 12:55:00,79.41,79.44,79.34,79.34,32596.0,78.4615,78.4912,78.3924,78.3924,32596.0
2025-02-07 13:00:00,79.34,79.39,79.31,79.36,90787.0,78.3924,78.4418,78.3627,78.4121,90787.0
2025-02-07 13:05:00,79.37,79.41,79.36,79.41,16754.0,78.422,78.4615,78.4121,78.4615,16754.0
2025-02-07 13:10:00,79.4,79.42,79.39,79.41,38546.0,78.4516,78.4714,78.4418,78.4615,38546.0
2025-02-07 13:15:00,79.42,79.44,79.41,79.42,25729.0,78.4714,78.4912,78.4615,78.4714,25729.0
2025-02-07 13:20:00,79.42,79.43,79.35,79.37,33824.0,78.4714,78.4813,78.4022,78.422,33824.0
2025-02-07 13:25:00,79.37,79.38,79.35,79.35,36210.0,78.422,78.4319,78.4022,78.4022,36210.0
2025-02-07 13:30:00,79.36,79.42,79.35,79.42,16197.0,78.4121,78.4714,78.4022,78.4714,16197.0
2025-02-07 13:35:00,79.42,79.43,79.4,79.42,33148.0,78.4714,78.4813,78.4516,78.4714,33148.0
2025-02-07 13:40:00,79.43,79.43,79.34,79.36,35562.0,78.4813,78.4813,78.3924,78.4121,35562.0
2025-02-07 13:45:00,79.35,79.38,79.34,79.38,45335.0,78.4022,78.4319,78.3924,78.4319,45335.0
2025-02-07 13:50:00,79.37,79.38,79.33,79.33,20735.0,78.422,78.4319,78.3825,78.3825,20735.0
2025-02-07 13:55:00,79.33,79.35,79.28,79.3,29064.0,78.3825,78.4022,78.3331,78.3528,29064.0
2025-02-07 14:00:00,79.3,79.36,79.29,79.36,16841.0,78.3528,78.4121,78.3429,78.4121,16841.0
2025-02-07 14:05:00,79.36,79.36,79.32,79.34,26687.0,78.4121,78.4121,78.3726,78.3924,26687.0
2025-02-07 14:10:00,79.34,79.35,79.28,79.29,17325.0,78.3924,78.4022,78.3331,78.3429,17325.0
2025-02-07 14:15:00,79.29,79.3,79.26,79.27,21573.0,78.3429,78.3528,78.3133,78.3232,21573.0
2025-02-07 14:20:00,79.28,79.29,79.23,79.26,87658.0,78.3331,78.3429,78.2837,78.3133,87658.0
2025-02-07 14:25:00,79.27,79.33,79.26,79.32,54578.0,78.3232,78.3825,78.3133,78.3726,54578.0
2025-02-07 14:30:00,79.32,79.4,79.3,79.39,127144.0,78.3726,78.4516,78.3528,78.4418,127144.0
2025-02-07 14:35:00,79.39,79.41,79.37,79.4,110961.0,78.4418,78.4615,78.422,78.4516,110961.0
2025-02-07 14:40:00,79.39,79.43,79.38,79.42,154246.0,78.4418,78.4813,78.4319,78.4714,154246.0
2025-02-07 14:45:00,79.42,79.42,79.38,79.41,29441.0,78.4714,78.4714,78.4319,78.4615,29441.0
2025-02-07 14:50:00,79.41,79.44,79.39,79.4,30162.0,78.4615,78.4912,78.4418,78.4516,30162.0
2025-02-07 14:55:00,79.41,79.41,79.35,79.36,147472.0,78.4615,78.4615,78.4022,78.4121,147472.0
2025-02-07 15:00:00,79.36,79.36,79.3,79.3,126154.0,78.4121,78.4121,78.3528,78.3528,126154.0
2025-02-07 15:05:00,79.31,79.33,79.29,79.29,90932.0,78.3627,78.3825,78.3429,78.3429,90932.0
2025-02-07 15:10:00,79.3,79.32,79.28,79.28,34402.0,78.3528,78.3726,78.3331,78.3331,34402.0
2025-02-07 15:15:00,79.28,79.3,79.26,79.28,65395.0,78.3331,78.3528,78.3133,78.3331,65395.0
2025-02-07 15:20:00,79.27,79.3,79.25,79.29,68511.0,78.3232,78.3528,78.3034,78.3429,68511.0
2025-02-07 15:25:00,79.28,79.31,79.24,79.26,52802.0,78.3331,78.3627,78.2935,78.3133,52802.0
2025-02-07 15:30:00,79.26,79.33,79.26,79.32,115190.0,78.3133,78.3825,78.3133,78.3726,115190.0
2025-02-07 15:35:00,79.32,79.35,79.3,79.35,83091.0,78.3726,78.4022,78.3528,78.4022,83091.0
2025-02-07 15:40:00,79.35,79.37,79.32,79.34,107264.0,78.4022,78.422,78.3726,78.3924,107264.0
2025-02-07 15:45:00,79.34,79.39,79.33,79.35,87896.0,78.3924,78.4418,78.3825,78.4022,87896.0
2025-02-07 15:50:00,79.35,79.37,79.27,79.31,151685.0,78.4022,78.422,78.3232,78.3627,151685.0
2025-02-07 15:55:00,79.32,79.38,79.3,79.36,432781.0,78.3726,78.4319,78.3528,78.4121,432781.0
2025-02-10 09:30:00,79.5,79.56,79.2,79.2,172347.0,78.5504,78.6097,78.254,78.254,172347.0
2025-02-10 09:35:00,79.21,79.21,79.06,79.12,144629.0,78.2639,78.2639,78.1157,78.175,144629.0
2025-02-10 09:40:00,79.13,79.24,79.13,79.18,122037.0,78.1849,78.2935,78.1849,78.2343,122037.0
2025-02-10 09:45:00,79.17,79.3,79.13,79.27,168321.0,78.2244,78.3528,78.1849,78.3232,168321.0
2025-02-10 09:50:00,79.27,79.31,79.24,79.25,61820.0,78.3232,78.3627,78.2935,78.3034,61820.0
2025-02-10 09:55:00,79.26,79.31,79.24,79.27,71076.0,78.3133,78.3627,78.2935,78.3232,71076.0
2025-02-10 10:00:00,79.27,79.32,79.25,79.29,32218.0,78.3232,78.3726,78.3034,78.3429,32218.0
2025-02-10 10:05:00,79.29,79.43,79.28,79.42,89685.0,78.3429,78.4813,78.3331,78.4714,89685.0
2025-02-10 10:10:00,79.42,79.46,79.35,79.37,84863.0,78.4714,78.5109,78.4022,78.422,84863.0
2025-02-10 10:15:00,79.36,79.42,79.34,79.36,43126.0,78.4121,78.4714,78.3924,78.4121,43126.0
2025-02-10 10:20:00,79.37,79.41,79.33,79.4,53515.0,78.422,78.4615,78.3825,78.4516,53515.0
2025-02-10 10:25:00,79.42,79.46,79.4,79.45,82481.0,78.4714,78.5109,78.4516,78.501,82481.0
2025-02-10 10:30:00,79.46,79.49,79.4,79.4,44595.0,78.5109,78.5406,78.4516,78.4516,44595.0
2025-02-10 10:35:00,79.4,79.43,79.36,79.42,31648.0,78.4516,78.4813,78.4121,78.4714,31648.0
2025-02-10 10:40:00,79.42,79.47,79.41,79.47,48288.0,78.4714,78.5208,78.4615,78.5208,48288.0
2025-02-10 10:45:00,79.47,79.58,79.47,79.58,111118.0,78.5208,78.6295,78.5208,78.6295,111118.0
2025-02-10 10:50:00,79.58,79.64,79.56,79.64,62250.0,78.6295,78.6888,78.6097,78.6888,62250.0
2025-02-10 10:55:00,79.64,79.66,79.62,79.64,60452.0,78.6888,78.7085,78.669,78.6888,60452.0
2025-02-10 11:00:00,79.65,79.65,79.57,79.59,106207.0,78.6986,78.6986,78.6196,78.6394,106207.0
2025-02-10 11:05:00,79.59,79.59,79.53,79.54,55399.0,78.6394,78.6394,78.5801,78.59,55399.0
2025-02-10 11:10:00,79.54,79.57,79.49,79.52,54450.0,78.59,78.6196,78.5406,78.5702,54450.0
2025-02-10 11:15:00,79.52,79.53,79.49,79.51,175983.0,78.5702,78.5801,78.5406,78.5603,175983.0
2025-02-10 11:20:00,79.52,79.52,79.43,79.45,32039.0,78.5702,78.5702,78.4813,78.501,32039.0
2025-02-10 11:25:00,79.45,79.51,79.45,79.5,52625.0,78.501,78.5603,78.501,78.5504,52625.0
2025-02-10 11:30:00,79.5,79.5,79.42,79.43,44721.0,78.5504,78.5504,78.4714,78.4813,44721.0
2025-02-10 11:35:00,79.43,79.48,79.42,79.47,63940.0,78.4813,78.5307,78.4714,78.5208,63940.0
2025-02-10 11:40:00,79.46,79.53,79.46,79.51,29668.0,78.5109,78.5801,78.5109,78.5603,29668.0
2025-02-10 11:45:00,79.51,79.57,79.5,79.57,100227.0,78.5603,78.6196,78.5504,78.6196,100227.0
2025-02-10 11:50:00,79.57,79.6,79.55,79.56,47522.0,78.6196,78.6492,78.5998,78.6097,47522.0
2025-02-10 11:55:00,79.56,79.58,79.54,79.54,41948.0,78.6097,78.6295,78.59,78.59,41948.0
2025-02-10 12:00:00,79.55,79.57,79.5,79.51,114703.0,78.5998,78.6196,78.5504,78.5603,114703.0
2025-02-10 12:05:00,79.5,79.53,79.47,79.53,95921.0,78.5504,78.5801,78.5208,78.5801,95921.0
2025-02-10 12:10:00,79.53,79.53,79.47,79.5,130649.0,78.5801,78.5801,78.5208,78.5504,130649.0
2025-02-10 12:15:00,79.49,79.55,79.49,79.54,54086.0,78.5406,78.5998,78.5406,78.59,54086.0
2025-02-10 12:20:00,79.54,79.56,79.52,79.54,45216.0,78.59,78.6097,78.5702,78.59,45216.0
2025-02-10 12:25:00,79.54,79.55,79.51,79.53,32936.0,78.59,78.5998,78.5603,78.5801,32936.0
2025-02-10 12:30:00,79.53,79.59,79.53,79.58,35844.0,78.5801,78.6394,78.5801,78.6295,35844.0
2025-02-10 12:35:00,79.58,79.62,79.55,79.62,25098.0,78.6295,78.669,78.5998,78.669,25098.0
2025-02-10 12:40:00,79.62,79.63,79.6,79.61,66310.0,78.669,78.6789,78.6492,78.6591,66310.0
2025-02-10 12:45:00,79.61,79.61,79.55,79.58,39900.0,78.6591,78.6591,78.5998,78.6295,39900.0
2025-02-10 12:50:00,79.58,79.59,79.56,79.57,72990.0,78.6295,78.6394,78.6097,78.6196,72990.0
2025-02-10 12:55:00,79.58,79.59,79.56,79.58,73366.0,78.6295,78.6394,78.6097,78.6295,73366.0
2025-02-10 13:00:00,79.58,79.63,79.57,79.62,31618.0,78.6295,78.6789,78.6196,78.669,31618.0
2025-02-10 13:05:00,79.62,79.63,79.57,79.58,48358.0,78.669,78.6789,78.6196,78.6295,48358.0
2025-02-10 13:10:00,79.58,79.61,79.58,79.61,32355.0,78.6295,78.6591,78.6295,78.6591,32355.0
2025-02-10 13:15:00,79.61,79.61,79.58,79.59,33148.0,78.6591,78.6591,78.6295,78.6394,33148.0
2025-02-10 13:20:00,79.59,79.64,79.59,79.64,36794.0,78.6394,78.6888,78.6394,78.6888,36794.0
2025-02-10 13:25:00,79.64,79.64,79.6,79.61,30888.0,78.6888,78.6888,78.6492,78.6591,30888.0
2025-02-10 13:30:00,79.61,79.61,79.57,79.59,25582.0,78.6591,78.6591,78.6196,78.6394,25582.0
2025-02-10 13:35:00,79.59,79.62,79.59,79.61,51458.0,78.6394,78.669,78.6394,78.6591,51458.0
2025-02-10 13:40:00,79.61,79.61,79.57,79.59,58142.0,78.6591,78.6591,78.6196,78.6394,58142.0
2025-02-10 13:45:00,79.58,79.6,79.56,79.59,52881.0,78.6295,78.6492,78.6097,78.6394,52881.0
2025-02-10 13:50:00,79.59,79.6,79.56,79.59,55469.0,78.6394,78.6492,78.6097,78.6394,55469.0
2025-02-10 13:55:00,79.59,79.6,79.57,79.58,147665.0,78.6394,78.6492,78.6196,78.6295,147665.0
2025-02-10 14:00:00,79.58,79.62,79.57,79.62,163397.0,78.6295,78.669,78.6196,78.669,163397.0
2025-02-10 14:05:00,79.62,79.65,79.61,79.65,55503.0,78.669,78.6986,78.6591,78.6986,55503.0
2025-02-10 14:10:00,79.65,79.65,79.61,79.64,69753.0,78.6986,78.6986,78.6591,78.6888,69753.0
2025-02-10 14:15:00,79.64,79.65,79.62,79.63,38009.0,78.6888,78.6986,78.669,78.6789,38009.0
2025-02-10 14:20:00,79.63,79.68,79.63,79.65,100695.0,78.6789,78.7283,78.6789,78.6986,100695.0
2025-02-10 14:25:00,79.66,79.66,79.62,79.64,72064.0,78.7085,78.7085,78.669,78.6888,72064.0
2025-02-10 14:30:00,79.64,79.66,79.62,79.64,53706.0,78.6888,78.7085,78.669,78.6888,53706.0
2025-02-10 14:35:00,79.64,79.64,79.6,79.6,30974.0,78.6888,78.6888,78.6492,78.6492,30974.0
2025-02-10 14:40:00,79.61,79.63,79.6,79.61,45169.0,78.6591,78.6789,78.6492,78.6591,45169.0
2025-02-10 14:45:00,79.61,79.63,79.59,79.63,71390.0,78.6591,78.6789,78.6394,78.6789,71390.0
2025-02-10 14:50:00,79.62,79.65,79.61,79.65,62488.0,78.669,78.6986,78.6591,78.6986,62488.0
2025-02-10 14:55:00,79.65,79.65,79.62,79.64,48357.0,78.6986,78.6986,78.669,78.6888,48357.0
2025-02-10 15:00:00,79.64,79.66,79.62,79.63,120454.0,78.6888,78.7085,78.669,78.6789,120454.0
2025-02-10 15:05:00,79.63,79.63,79.59,79.61,65068.0,78.6789,78.6789,78.6394,78.6591,65068.0
2025-02-10 15:10:00,79.61,79.62,79.58,79.59,59185.0,78.6591,78.669,78.6295,78.6394,59185.0
2025-02-10 15:15:00,79.59,79.65,79.59,79.64,51603.0,78.6394,78.6986,78.6394,78.6888,51603.0
2025-02-10 15:20:00,79.64,79.65,79.61,79.65,71001.0,78.6888,78.6986,78.6591,78.6986,71001.0
2025-02-10 15:25:00,79.65,79.65,79.6,79.61,75073.0,78.6986,78.6986,78.6492,78.6591,75073.0
2025-02-10 15:30:00,79.61,79.61,79.58,79.59,72966.0,78.6591,78.6591,78.6295,78.6394,72966.0
2025-02-10 15:35:00,79.58,79.61,79.56,79.61,85232.0,78.6295,78.6591,78.6097,78.6591,85232.0
2025-02-10 15:40:00,79.61,79.67,79.6,79.67,119298.0,78.6591,78.7184,78.6492,78.7184,119298.0
2025-02-10 15:45:00,79.67,79.74,79.66,79.73,214391.0,78.7184,78.7876,78.7085,78.7777,214391.0
2025-02-10 15:50:00,79.73,79.78,79.69,79.75,459049.0,78.7777,78.8271,78.7382,78.7975,459049.0
2025-02-10 15:55:00,79.75,79.85,79.74,79.83,898167.0,78.7975,78.8963,78.7876,78.8765,898167.0
2025-02-11 09:30:00,79.96,79.98,79.78,79.79,403602.0,79.0049,79.0247,78.8271,78.837,403602.0
2025-02-11 09:35:00,79.78,79.79,79.67,79.76,116159.0,78.8271,78.837,78.7184,78.8073,116159.0
2025-02-11 09:40:00,79.76,79.83,79.73,79.76,95418.0,78.8073,78.8765,78.7777,78.8073,95418.0
2025-02-11 09:45:00,79.76,79.8,79.71,79.78,127622.0,78.8073,78.8469,78.7579,78.8271,127622.0
2025-02-11 09:50:00,79.79,79.88,79.78,79.78,123396.0,78.837,78.9259,78.8271,78.8271,123396.0
2025-02-11 09:55:00,79.79,79.83,79.69,79.82,65157.0,78.837,78.8765,78.7382,78.8666,65157.0
2025-02-11 10:00:00,79.82,79.83,79.7,79.73,141494.0,78.8666,78.8765,78.7481,78.7777,141494.0
2025-02-11 10:05:00,79.73,79.73,79.7,79.72,55008.0,78.7777,78.7777,78.7481,78.7678,55008.0
2025-02-11 10:10:00,79.72,79.77,79.7,79.73,70709.0,78.7678,78.8172,78.7481,78.7777,70709.0
2025-02-11 10:15:00,79.72,79.77,79.7,79.76,56859.0,78.7678,78.8172,78.7481,78.8073,56859.0
2025-02-11 10:20:00,79.76,79.8,79.74,79.76,50288.0,78.8073,78.8469,78.7876,78.8073,50288.0
2025-02-11 10:25:00,79.76,79.78,79.73,79.78,66465.0,78.8073,78.8271,78.7777,78.8271,66465.0
2025-02-11 10:30:00,79.77,79.79,79.74,79.74,42632.0,78.8172,78.837,78.7876,78.7876,42632.0
2025-02-11 10:35:00,79.74,79.8,79.73,79.78,34072.0,78.7876,78.8469,78.7777,78.8271,34072.0
2025-02-11 10:40:00,79.79,79.84,79.78,79.83,41428.0,78.837,78.8864,78.8271,78.8765,41428.0
2025-02-11 10:45:00,79.83,79.91,79.83,79.88,40039.0,78.8765,78.9555,78.8765,78.9259,40039.0
2025-02-11 10:50:00,79.88,79.94,79.85,79.94,44493.0,78.9259,78.9852,78.8963,78.9852,44493.0
2025-02-11 10:55:00,79.93,79.94,79.89,79.93,35020.0,78.9753,78.9852,78.9358,78.9753,35020.0
2025-02-11 11:00:00,79.93,79.96,79.92,79.96,25987.0,78.9753,79.0049,78.9654,79.0049,25987.0
2025-02-11 11:05:00,79.95,80.01,79.95,79.98,85274.0,78.9951,79.0543,78.9951,79.0247,85274.0
2025-02-11 11:10:00,79.98,80.0,79.94,79.99,53000.0,79.0247,79.0445,78.9852,79.0346,53000.0
2025-02-11 11:15:00,80.0,80.02,79.98,79.99,205604.0,79.0445,79.0642,79.0247,79.0346,205604.0
2025-02-11 11:20:00,79.99,80.01,79.96,80.0,38346.0,79.0346,79.0543,79.0049,79.0445,38346.0
2025-02-11 11:25:00,80.0,80.03,79.98,79.99,39050.0,79.0445,79.0741,79.0247,79.0346,39050.0
2025-02-11 11:30:00,80.0,80.07,80.0,80.07,60295.0,79.0445,79.1136,79.0445,79.1136,60295.0
2025-02-11 11:35:00,80.08,80.12,80.06,80.11,50547.0,79.1235,79.163,79.1038,79.1532,50547.0
2025-02-11 11:40:00,80.12,80.15,80.11,80.15,21393.0,79.163,79.1927,79.1532,79.1927,21393.0
2025-02-11 11:45:00,80.15,80.15,80.08,80.09,38187.0,79.1927,79.1927,79.1235,79.1334,38187.0
2025-02-11 11:50:00,80.08,80.09,80.04,80.07,35698.0,79.1235,79.1334,79.084,79.1136,35698.0
2025-02-11 11:55:00,80.06,80.14,80.06,80.12,321750.0,79.1038,79.1828,79.1038,79.163,321750.0
2025-02-11 12:00:00,80.13,80.23,80.11,80.2,127731.0,79.1729,79.2717,79.1532,79.2421,127731.0
2025-02-11 12:05:00,80.2,80.21,80.15,80.16,84063.0,79.2421,79.252,79.1927,79.2026,84063.0
2025-02-11 12:10:00,80.16,80.16,80.08,80.08,30685.0,79.2026,79.2026,79.1235,79.1235,30685.0
2025-02-11 12:15:00,80.09,80.1,80.06,80.08,59819.0,79.1334,79.1433,79.1038,79.1235,59819.0
2025-02-11 12:20:00,80.08,80.1,80.05,80.08,28606.0,79.1235,79.1433,79.0939,79.1235,28606.0
2025-02-11 12:25:00,80.08,80.1,80.06,80.1,23198.0,79.1235,79.1433,79.1038,79.1433,23198.0
2025-02-11 12:30:00,80.1,80.11,80.07,80.09,31463.0,79.1433,79.1532,79.1136,79.1334,31463.0
2025-02-11 12:35:00,80.09,80.12,80.08,80.1,22024.0,79.1334,79.163,79.1235,79.1433,22024.0
2025-02-11 12:40:00,80.1,80.15,80.09,80.15,20776.0,79.1433,79.1927,79.1334,79.1927,20776.0
2025-02-11 12:45:00,80.15,80.15,80.11,80.12,18132.0,79.1927,79.1927,79.1532,79.163,18132.0
2025-02-11 12:50:00,80.12,80.13,80.1,80.12,90459.0,79.163,79.1729,79.1433,79.163,90459.0
2025-02-11 12:55:00,80.13,80.14,80.11,80.12,41664.0,79.1729,79.1828,79.1532,79.163,41664.0
2025-02-11 13:00:00,80.11,80.15,80.1,80.14,113595.0,79.1532,79.1927,79.1433,79.1828,113595.0
2025-02-11 13:05:00,80.14,80.18,80.13,80.17,150016.0,79.1828,79.2223,79.1729,79.2124,150016.0
2025-02-11 13:10:00,80.17,80.19,80.14,80.19,37197.0,79.2124,79.2322,79.1828,79.2322,37197.0
2025-02-11 13:15:00,80.19,80.23,80.17,80.21,26768.0,79.2322,79.2717,79.2124,79.252,26768.0
2025-02-11 13:20:00,80.21,80.24,80.2,80.2,22843.0,79.252,79.2816,79.2421,79.2421,22843.0
2025-02-11 13:25:00,80.2,80.21,80.16,80.18,31885.0,79.2421,79.252,79.2026,79.2223,31885.0
2025-02-11 13:30:00,80.17,80.23,80.17,80.21,29559.0,79.2124,79.2717,79.2124,79.252,29559.0
2025-02-11 13:35:00,80.2,80.26,80.19,80.23,57785.0,79.2421,79.3014,79.2322,79.2717,57785.0
2025-02-11 13:40:00,80.23,80.26,80.2,80.21,41136.0,79.2717,79.3014,79.2421,79.252,41136.0
2025-02-11 13:45:00,80.22,80.26,80.22,80.24,42852.0,79.2618,79.3014,79.2618,79.2816,42852.0
2025-02-11 13:50:00,80.23,80.24,80.18,80.19,25615.0,79.2717,79.2816,79.2223,79.2322,25615.0
2025-02-11 13:55:00,80.19,80.19,80.16,80.18,32120.0,79.2322,79.2322,79.2026,79.2223,32120.0
2025-02-11 14:00:00,80.17,80.2,80.17,80.19,25984.0,79.2124,79.2421,79.2124,79.2322,25984.0
2025-02-11 14:05:00,80.19,80.22,80.17,80.19,34327.0,79.2322,79.2618,79.2124,79.2322,34327.0
2025-02-11 14:10:00,80.19,80.23,80.19,80.22,61962.0,79.2322,79.2717,79.2322,79.2618,61962.0
2025-02-11 14:15:00,80.21,80.24,80.2,80.23,68755.0,79.252,79.2816,79.2421,79.2717,68755.0
2025-02-11 14:20:00,80.23,80.31,80.23,80.29,390861.0,79.2717,79.3508,79.2717,79.331,390861.0
2025-02-11 14:25:00,80.28,80.3,80.26,80.29,141152.0,79.3211,79.3409,79.3014,79.331,141152.0
2025-02-11 14:30:00,80.29,80.3,80.25,80.28,31201.0,79.331,79.3409,79.2915,79.3211,31201.0
2025-02-11 14:35:00,80.28,80.32,80.26,80.31,32605.0,79.3211,79.3606,79.3014,79.3508,32605.0
2025-02-11 14:40:00,80.31,80.38,80.31,80.34,69142.0,79.3508,79.4199,79.3508,79.3804,69142.0
2025-02-11 14:45:00,80.34,80.36,80.33,80.34,35609.0,79.3804,79.4002,79.3705,79.3804,35609.0
2025-02-11 14:50:00,80.34,80.36,80.33,80.34,61851.0,79.3804,79.4002,79.3705,79.3804,61851.0
2025-02-11 14:55:00,80.34,80.36,80.33,80.34,47346.0,79.3804,79.4002,79.3705,79.3804,47346.0
2025-02-11 15:00:00,80.35,80.37,80.33,80.36,38007.0,79.3903,79.41,79.3705,79.4002,38007.0
2025-02-11 15:05:00,80.36,80.38,80.33,80.38,37402.0,79.4002,79.4199,79.3705,79.4199,37402.0
2025-02-11 15:10:00,80.38,80.41,80.37,80.41,28753.0,79.4199,79.4496,79.41,79.4496,28753.0
2025-02-11 15:15:00,80.41,80.43,80.39,80.42,35438.0,79.4496,79.4693,79.4298,79.4595,35438.0
2025-02-11 15:20:00,80.42,80.42,80.3,80.31,320569.0,79.4595,79.4595,79.3409,79.3508,320569.0
2025-02-11 15:25:00,80.3,80.31,80.26,80.3,183332.0,79.3409,79.3508,79.3014,79.3409,183332.0
2025-02-11 15:30:00,80.31,80.44,80.3,80.42,352774.0,79.3508,79.4792,79.3409,79.4595,352774.0
2025-02-11 15:35:00,80.41,80.42,80.36,80.37,64772.0,79.4496,79.4595,79.4002,79.41,64772.0
2025-02-11 15:40:00,80.37,80.44,80.36,80.42,122907.0,79.41,79.4792,79.4002,79.4595,122907.0
2025-02-11 15:45:00,80.42,80.46,80.4,80.45,100422.0,79.4595,79.499,79.4397,79.4891,100422.0
2025-02-11 15:50:00,80.45,80.52,80.45,80.52,216234.0,79.4891,79.5583,79.4891,79.5583,216234.0
2025-02-11 15:55:00,80.52,80.63,80.52,80.6,787823.0,79.5583,79.6669,79.5583,79.6373,787823.0
2025-02-12 09:30:00,79.94,80.26,79.87,80.07,575317.0,78.9852,79.3014,78.916,79.1136,575317.0
2025-02-12 09:35:00,80.06,80.11,79.99,80.07,187443.0,79.1038,79.1532,79.0346,79.1136,187443.0
2025-02-12 09:40:00,80.07,80.13,80.02,80.09,71471.0,79.1136,79.1729,79.0642,79.1334,71471.0
2025-02-12 09:45:00,80.09,80.24,80.04,80.2,161600.0,79.1334,79.2816,79.084,79.2421,161600.0
2025-02-12 09:50:00,80.2,80.2,80.05,80.15,98058.0,79.2421,79.2421,79.0939,79.1927,98058.0
2025-02-12 09:55:00,80.15,80.19,80.12,80.18,93353.0,79.1927,79.2322,79.163,79.2223,93353.0
2025-02-12 10:00:00,80.19,80.24,80.15,80.17,137587.0,79.2322,79.2816,79.1927,79.2124,137587.0
2025-02-12 10:05:00,80.17,80.26,80.15,80.24,102554.0,79.2124,79.3014,79.1927,79.2816,102554.0
2025-02-12 10:10:00,80.24,80.25,80.16,80.22,83436.0,79.2816,79.2915,79.2026,79.2618,83436.0
2025-02-12 10:15:00,80.22,80.3,80.21,80.28,109825.0,79.2618,79.3409,79.252,79.3211,109825.0
2025-02-12 10:20:00,80.28,80.35,80.24,80.27,151299.0,79.3211,79.3903,79.2816,79.3112,151299.0
2025-02-12 10:25:00,80.28,80.33,80.27,80.32,110881.0,79.3211,79.3705,79.3112,79.3606,110881.0
2025-02-12 10:30:00,80.32,80.4,80.29,80.4,99777.0,79.3606,79.4397,79.331,79.4397,99777.0
2025-02-12 10:35:00,80.4,80.45,80.37,80.4,404550.0,79.4397,79.4891,79.41,79.4397,404550.0
2025-02-12 10:40:00,80.4,80.48,80.36,80.47,117959.0,79.4397,79.5187,79.4002,79.5089,117959.0
2025-02-12 10:45:00,80.47,80.51,80.44,80.5,134400.0,79.5089,79.5484,79.4792,79.5385,134400.0
2025-02-12 10:50:00,80.5,80.51,80.46,80.49,72340.0,79.5385,79.5484,79.499,79.5286,72340.0
2025-02-12 10:55:00,80.49,80.51,80.42,80.42,72913.0,79.5286,79.5484,79.4595,79.4595,72913.0
2025-02-12 11:00:00,80.42,80.43,80.34,80.35,99262.0,79.4595,79.4693,79.3804,79.3903,99262.0
2025-02-12 11:05:00,80.36,80.37,80.29,80.34,93894.0,79.4002,79.41,79.331,79.3804,93894.0
2025-02-12 11:10:00,80.34,80.38,80.3,80.32,82813.0,79.3804,79.4199,79.3409,79.3606,82813.0
2025-02-12 11:15:00,80.33,80.33,80.28,80.29,69505.0,79.3705,79.3705,79.3211,79.331,69505.0
2025-02-12 11:20:00,80.3,80.33,80.27,80.31,65199.0,79.3409,79.3705,79.3112,79.3508,65199.0
2025-02-12 11:25:00,80.31,80.37,80.31,80.35,82661.0,79.3508,79.41,79.3508,79.3903,82661.0
2025-02-12 11:30:00,80.36,80.37,80.33,80.36,84279.0,79.4002,79.41,79.3705,79.4002,84279.0
2025-02-12 11:35:00,80.36,80.41,80.33,80.39,72551.0,79.4002,79.4496,79.3705,79.4298,72551.0
2025-02-12 11:40:00,80.4,80.45,80.39,80.45,61076.0,79.4397,79.4891,79.4298,79.4891,61076.0
2025-02-12 11:45:00,80.45,80.49,80.44,80.48,50764.0,79.4891,79.5286,79.4792,79.5187,50764.0
2025-02-12 11:50:00,80.48,80.55,80.48,80.53,136328.0,79.5187,79.5879,79.5187,79.5681,136328.0
2025-02-12 11:55:00,80.53,80.6,80.52,80.59,204488.0,79.5681,79.6373,79.5583,79.6274,204488.0
2025-02-12 12:00:00,80.59,80.63,80.55,80.56,384560.0,79.6274,79.6669,79.5879,79.5978,384560.0
2025-02-12 12:05:00,80.55,80.55,80.48,80.48,184127.0,79.5879,79.5879,79.5187,79.5187,184127.0
2025-02-12 12:10:00,80.48,80.56,80.48,80.53,113096.0,79.5187,79.5978,79.5187,79.5681,113096.0
2025-02-12 12:15:00,80.53,80.58,80.53,80.56,77591.0,79.5681,79.6175,79.5681,79.5978,77591.0
2025-02-12 12:20:00,80.56,80.61,80.56,80.59,327414.0,79.5978,79.6472,79.5978,79.6274,327414.0
2025-02-12 12:25:00,80.59,80.61,80.57,80.59,36399.0,79.6274,79.6472,79.6077,79.6274,36399.0
2025-02-12 12:30:00,80.59,80.61,80.54,80.56,228056.0,79.6274,79.6472,79.578,79.5978,228056.0
2025-02-12 12:35:00,80.56,80.58,80.55,80.56,32585.0,79.5978,79.6175,79.5879,79.5978,32585.0
2025-02-12 12:40:00,80.56,80.59,80.55,80.56,37113.0,79.5978,79.6274,79.5879,79.5978,37113.0
2025-02-12 12:45:00,80.56,80.62,80.55,80.62,47604.0,79.5978,79.6571,79.5879,79.6571,47604.0
2025-02-12 12:50:00,80.62,80.63,80.59,80.61,69628.0,79.6571,79.6669,79.6274,79.6472,69628.0
2025-02-12 12:55:00,80.62,80.63,80.6,80.61,50613.0,79.6571,79.6669,79.6373,79.6472,50613.0
2025-02-12 13:00:00,80.61,80.65,80.6,80.61,79491.0,79.6472,79.6867,79.6373,79.6472,79491.0
2025-02-12 13:05:00,80.61,80.62,80.58,80.59,130141.0,79.6472,79.6571,79.6175,79.6274,130141.0
2025-02-12 13:10:00,80.59,80.6,80.57,80.58,35337.0,79.6274,79.6373,79.6077,79.6175,35337.0
2025-02-12 13:15:00,80.57,80.59,80.53,80.56,59847.0,79.6077,79.6274,79.5681,79.5978,59847.0
2025-02-12 13:20:00,80.57,80.59,80.53,80.55,87428.0,79.6077,79.6274,79.5681,79.5879,87428.0
2025-02-12 13:25:00,80.55,80.56,80.5,80.51,192908.0,79.5879,79.5978,79.5385,79.5484,192908.0
2025-02-12 13:30:00,80.51,80.56,80.51,80.54,136593.0,79.5484,79.5978,79.5484,79.578,136593.0
2025-02-12 13:35:00,80.55,80.56,80.53,80.53,36887.0,79.5879,79.5978,79.5681,79.5681,36887.0
2025-02-12 13:40:00,80.54,80.54,80.44,80.44,86885.0,79.578,79.578,79.4792,79.4792,86885.0
2025-02-12 13:45:00,80.44,80.51,80.43,80.47,54606.0,79.4792,79.5484,79.4693,79.5089,54606.0
2025-02-12 13:50:00,80.48,80.5,80.47,80.49,78309.0,79.5187,79.5385,79.5089,79.5286,78309.0
2025-02-12 13:55:00,80.5,80.51,80.48,80.49,36320.0,79.5385,79.5484,79.5187,79.5286,36320.0
2025-02-12 14:00:00,80.49,80.51,80.45,80.51,45342.0,79.5286,79.5484,79.4891,79.5484,45342.0
2025-02-12 14:05:00,80.52,80.54,80.48,80.54,27210.0,79.5583,79.578,79.5187,79.578,27210.0
2025-02-12 14:10:00,80.54,80.54,80.49,80.51,46100.0,79.578,79.578,79.5286,79.5484,46100.0
2025-02-12 14:15:00,80.5,80.5,80.42,80.42,76651.0,79.5385,79.5385,79.4595,79.4595,76651.0
2025-02-12 14:20:00,80.42,80.5,80.41,80.48,169166.0,79.4595,79.5385,79.4496,79.5187,169166.0
2025-02-12 14:25:00,80.47,80.49,80.45,80.47,50981.0,79.5089,79.5286,79.4891,79.5089,50981.0
2025-02-12 14:30:00,80.47,80.53,80.47,80.51,47510.0,79.5089,79.5681,79.5089,79.5484,47510.0
2025-02-12 14:35:00,80.51,80.55,80.51,80.54,35440.0,79.5484,79.5879,79.5484,79.578,35440.0
2025-02-12 14:40:00,80.54,80.55,80.49,80.51,42416.0,79.578,79.5879,79.5286,79.5484,42416.0
2025-02-12 14:45:00,80.51,80.56,80.51,80.55,57733.0,79.5484,79.5978,79.5484,79.5879,57733.0
2025-02-12 14:50:00,80.54,80.56,80.52,80.55,45267.0,79.578,79.5978,79.5583,79.5879,45267.0
2025-02-12 14:55:00,80.56,80.57,80.5,80.51,64372.0,79.5978,79.6077,79.5385,79.5484,64372.0
2025-02-12 15:00:00,80.52,80.56,80.52,80.56,49583.0,79.5583,79.5978,79.5583,79.5978,49583.0
2025-02-12 15:05:00,80.56,80.56,80.54,80.55,32619.0,79.5978,79.5978,79.578,79.5879,32619.0
2025-02-12 15:10:00,80.55,80.57,80.47,80.48,87480.0,79.5879,79.6077,79.5089,79.5187,87480.0
2025-02-12 15:15:00,80.48,80.49,80.44,80.45,60810.0,79.5187,79.5286,79.4792,79.4891,60810.0
2025-02-12 15:20:00,80.45,80.48,80.44,80.47,90268.0,79.4891,79.5187,79.4792,79.5089,90268.0
2025-02-12 15:25:00,80.46,80.48,80.43,80.44,54501.0,79.499,79.5187,79.4693,79.4792,54501.0
2025-02-12 15:30:00,80.44,80.48,80.43,80.46,69224.0,79.4792,79.5187,79.4693,79.499,69224.0
2025-02-12 15:35:00,80.46,80.49,80.45,80.48,45748.0,79.499,79.5286,79.4891,79.5187,45748.0
2025-02-12 15:40:00,80.49,80.51,80.42,80.44,110012.0,79.5286,79.5484,79.4595,79.4792,110012.0
2025-02-12 15:45:00,80.44,80.55,80.43,80.53,281421.0,79.4792,79.5879,79.4693,79.5681,281421.0
2025-02-12 15:50:00,80.54,80.59,80.49,80.55,550082.0,79.578,79.6274,79.5286,79.5879,550082.0
2025-02-12 15:55:00,80.56,80.61,80.55,80.56,793979.0,79.5978,79.6472,79.5879,79.5978,793979.0
2025-02-13 09:30:00,80.76,80.76,80.54,80.57,250653.0,79.7954,79.7954,79.578,79.6077,250653.0
2025-02-13 09:35:00,80.57,80.71,80.56,80.71,153414.0,79.6077,79.746,79.5978,79.746,153414.0
2025-02-13 09:40:00,80.71,80.74,80.67,80.73,86241.0,79.746,79.7756,79.7065,79.7657,86241.0
2025-02-13 09:45:00,80.73,80.75,80.62,80.65,84634.0,79.7657,79.7855,79.6571,79.6867,84634.0
2025-02-13 09:50:00,80.64,80.71,80.62,80.65,72882.0,79.6768,79.746,79.6571,79.6867,72882.0
2025-02-13 09:55:00,80.65,80.69,80.63,80.67,98405.0,79.6867,79.7262,79.6669,79.7065,98405.0
2025-02-13 10:00:00,80.68,80.77,80.68,80.72,145943.0,79.7163,79.8053,79.7163,79.7559,145943.0
2025-02-13 10:05:00,80.73,80.73,80.65,80.7,123404.0,79.7657,79.7657,79.6867,79.7361,123404.0
2025-02-13 10:10:00,80.7,80.83,80.69,80.8,139216.0,79.7361,79.8646,79.7262,79.8349,139216.0
2025-02-13 10:15:00,80.8,80.82,80.76,80.81,77087.0,79.8349,79.8547,79.7954,79.8448,77087.0
2025-02-13 10:20:00,80.81,80.83,80.76,80.8,169516.0,79.8448,79.8646,79.7954,79.8349,169516.0
2025-02-13 10:25:00,80.8,80.83,80.78,80.81,65228.0,79.8349,79.8646,79.8152,79.8448,65228.0
2025-02-13 10:30:00,80.81,80.87,80.8,80.86,55353.0,79.8448,79.9041,79.8349,79.8942,55353.0
2025-02-13 10:35:00,80.87,80.88,80.79,80.84,154833.0,79.9041,79.914,79.825,79.8744,154833.0
2025-02-13 10:40:00,80.85,80.91,80.84,80.86,93065.0,79.8843,79.9436,79.8744,79.8942,93065.0
2025-02-13 10:45:00,80.86,80.9,80.81,80.82,58512.0,79.8942,79.9337,79.8448,79.8547,58512.0
2025-02-13 10:50:00,80.82,80.83,80.76,80.78,46515.0,79.8547,79.8646,79.7954,79.8152,46515.0
2025-02-13 10:55:00,80.79,80.89,80.79,80.88,39847.0,79.825,79.9238,79.825,79.914,39847.0
2025-02-13 11:00:00,80.89,80.92,80.88,80.92,63656.0,79.9238,79.9535,79.914,79.9535,63656.0
2025-02-13 11:05:00,80.92,81.0,80.91,80.98,72314.0,79.9535,80.0325,79.9436,80.0128,72314.0
2025-02-13 11:10:00,80.99,81.0,80.96,80.98,50066.0,80.0226,80.0325,79.993,80.0128,50066.0
2025-02-13 11:15:00,80.99,81.0,80.95,80.99,36695.0,80.0226,80.0325,79.9831,80.0226,36695.0
2025-02-13 11:20:00,80.99,81.1,80.99,81.08,80033.0,80.0226,80.1313,80.0226,80.1116,80033.0
2025-02-13 11:25:00,81.09,81.1,81.04,81.05,76286.0,80.1214,80.1313,80.072,80.0819,76286.0
2025-02-13 11:30:00,81.04,81.04,80.97,81.01,48288.0,80.072,80.072,80.0029,80.0424,48288.0
2025-02-13 11:35:00,81.01,81.02,80.98,81.01,25802.0,80.0424,80.0523,80.0128,80.0424,25802.0
2025-02-13 11:40:00,81.02,81.04,81.0,81.03,57631.0,80.0523,80.072,80.0325,80.0622,57631.0
2025-02-13 11:45:00,81.03,81.05,81.02,81.04,100232.0,80.0622,80.0819,80.0523,80.072,100232.0
2025-02-13 11:50:00,81.04,81.06,81.0,81.02,37539.0,80.072,80.0918,80.0325,80.0523,37539.0
2025-02-13 11:55:00,81.02,81.05,81.0,81.04,56042.0,80.0523,80.0819,80.0325,80.072,56042.0
2025-02-13 12:00:00,81.03,81.06,80.99,81.03,40754.0,80.0622,80.0918,80.0226,80.0622,40754.0
2025-02-13 12:05:00,81.03,81.06,81.02,81.03,90634.0,80.0622,80.0918,80.0523,80.0622,90634.0
2025-02-13 12:10:00,81.03,81.04,81.0,81.04,85009.0,80.0622,80.072,80.0325,80.072,85009.0
2025-02-13 12:15:00,81.03,81.03,80.99,81.0,38811.0,80.0622,80.0622,80.0226,80.0325,38811.0
2025-02-13 12:20:00,81.0,81.03,81.0,81.03,86494.0,80.0325,80.0622,80.0325,80.0622,86494.0
2025-02-13 12:25:00,81.03,81.07,81.01,81.07,60034.0,80.0622,80.1017,80.0424,80.1017,60034.0
2025-02-13 12:30:00,81.07,81.11,81.06,81.07,43025.0,80.1017,80.1412,80.0918,80.1017,43025.0
2025-02-13 12:35:00,81.07,81.08,81.05,81.06,43943.0,80.1017,80.1116,80.0819,80.0918,43943.0
2025-02-13 12:40:00,81.06,81.07,81.03,81.06,42297.0,80.0918,80.1017,80.0622,80.0918,42297.0
2025-02-13 12:45:00,81.06,81.08,81.04,81.05,49745.0,80.0918,80.1116,80.072,80.0819,49745.0
2025-02-13 12:50:00,81.05,81.05,81.01,81.02,39049.0,80.0819,80.0819,80.0424,80.0523,39049.0
2025-02-13 12:55:00,81.02,81.02,80.93,80.95,60507.0,80.0523,80.0523,79.9634,79.9831,60507.0
2025-02-13 13:00:00,80.95,80.96,80.91,80.92,143102.0,79.9831,79.993,79.9436,79.9535,143102.0
2025-02-13 13:05:00,80.91,80.95,80.9,80.95,41374.0,79.9436,79.9831,79.9337,79.9831,41374.0
2025-02-13 13:10:00,80.95,81.03,80.95,81.02,46741.0,79.9831,80.0622,79.9831,80.0523,46741.0
2025-02-13 13:15:00,81.03,81.06,80.97,81.01,77030.0,80.0622,80.0918,80.0029,80.0424,77030.0
2025-02-13 13:20:00,81.0,81.02,80.96,80.98,40778.0,80.0325,80.0523,79.993,80.0128,40778.0
2025-02-13 13:25:00,80.97,81.06,80.95,81.04,62906.0,80.0029,80.0918,79.9831,80.072,62906.0
2025-02-13 13:30:00,81.04,81.08,81.01,81.02,34678.0,80.072,80.1116,80.0424,80.0523,34678.0
2025-02-13 13:35:00,81.02,81.08,81.0,81.08,58690.0,80.0523,80.1116,80.0325,80.1116,58690.0
2025-02-13 13:40:00,81.07,81.08,80.97,81.04,303301.0,80.1017,80.1116,80.0029,80.072,303301.0
2025-02-13 13:45:00,81.03,81.09,81.02,81.06,40150.0,80.0622,80.1214,80.0523,80.0918,40150.0
2025-02-13 13:50:00,81.06,81.08,81.02,81.07,286242.0,80.0918,80.1116,80.0523,80.1017,286242.0
2025-02-13 13:55:00,81.06,81.12,81.05,81.11,34716.0,80.0918,80.1511,80.0819,80.1412,34716.0
2025-02-13 14:00:00,81.1,81.18,81.09,81.17,56411.0,80.1313,80.2104,80.1214,80.2005,56411.0
2025-02-13 14:05:00,81.17,81.23,81.16,81.2,80582.0,80.2005,80.2598,80.1906,80.2301,80582.0
2025-02-13 14:10:00,81.2,81.23,81.17,81.22,53903.0,80.2301,80.2598,80.2005,80.2499,53903.0
2025-02-13 14:15:00,81.22,81.29,81.22,81.28,46832.0,80.2499,80.3191,80.2499,80.3092,46832.0
2025-02-13 14:20:00,81.28,81.29,81.26,81.27,50081.0,80.3092,80.3191,80.2894,80.2993,50081.0
2025-02-13 14:25:00,81.26,81.28,81.25,81.26,53356.0,80.2894,80.3092,80.2795,80.2894,53356.0
2025-02-13 14:30:00,81.26,81.3,81.24,81.29,49444.0,80.2894,80.3289,80.2697,80.3191,49444.0
2025-02-13 14:35:00,81.29,81.33,81.27,81.31,58659.0,80.3191,80.3586,80.2993,80.3388,58659.0
2025-02-13 14:40:00,81.31,81.33,81.28,81.33,39631.0,80.3388,80.3586,80.3092,80.3586,39631.0
2025-02-13 14:45:00,81.33,81.36,81.29,81.29,63961.0,80.3586,80.3882,80.3191,80.3191,63961.0
2025-02-13 14:50:00,81.3,81.39,81.29,81.35,99195.0,80.3289,80.4179,80.3191,80.3783,99195.0
2025-02-13 14:55:00,81.35,81.36,81.31,81.32,122768.0,80.3783,80.3882,80.3388,80.3487,122768.0
2025-02-13 15:00:00,81.33,81.36,81.32,81.33,86670.0,80.3586,80.3882,80.3487,80.3586,86670.0
2025-02-13 15:05:00,81.34,81.34,81.29,81.29,107653.0,80.3685,80.3685,80.3191,80.3191,107653.0
2025-02-13 15:10:00,81.29,81.33,81.27,81.29,62009.0,80.3191,80.3586,80.2993,80.3191,62009.0
2025-02-13 15:15:00,81.31,81.4,81.3,81.4,42646.0,80.3388,80.4277,80.3289,80.4277,42646.0
2025-02-13 15:20:00,81.4,81.41,81.33,81.36,159830.0,80.4277,80.4376,80.3586,80.3882,159830.0
2025-02-13 15:25:00,81.36,81.36,81.32,81.35,139445.0,80.3882,80.3882,80.3487,80.3783,139445.0
2025-02-13 15:30:00,81.34,81.4,81.34,81.4,76341.0,80.3685,80.4277,80.3685,80.4277,76341.0
2025-02-13 15:35:00,81.4,81.41,81.39,81.4,121975.0,80.4277,80.4376,80.4179,80.4277,121975.0
2025-02-13 15:40:00,81.4,81.41,81.3,81.31,173403.0,80.4277,80.4376,80.3289,80.3388,173403.0
2025-02-13 15:45:00,81.31,81.4,81.31,81.39,169132.0,80.3388,80.4277,80.3388,80.4179,169132.0
2025-02-13 15:50:00,81.38,81.44,81.37,81.42,368444.0,80.408,80.4673,80.3981,80.4475,368444.0
2025-02-13 15:55:00,81.42,81.49,81.39,81.41,1094919.0,80.4475,80.5167,80.4179,80.4376,1094919.0
2025-02-14 09:30:00,81.38,81.43,81.24,81.24,217710.0,80.408,80.4574,80.2697,80.2697,217710.0
2025-02-14 09:35:00,81.23,81.3,81.21,81.27,135582.0,80.2598,80.3289,80.24,80.2993,135582.0
2025-02-14 09:40:00,81.26,81.31,81.16,81.17,108370.0,80.2894,80.3388,80.1906,80.2005,108370.0
2025-02-14 09:45:00,81.18,81.18,81.07,81.09,165311.0,80.2104,80.2104,80.1017,80.1214,165311.0
2025-02-14 09:50:00,81.1,81.11,81.0,81.04,131905.0,80.1313,80.1412,80.0325,80.072,131905.0
2025-02-14 09:55:00,81.04,81.06,81.01,81.04,87614.0,80.072,80.0918,80.0424,80.072,87614.0
2025-02-14 10:00:00,81.04,81.13,81.04,81.12,103969.0,80.072,80.161,80.072,80.1511,103969.0
2025-02-14 10:05:00,81.13,81.22,81.12,81.2,114952.0,80.161,80.2499,80.1511,80.2301,114952.0
2025-02-14 10:10:00,81.2,81.21,81.08,81.13,78558.0,80.2301,80.24,80.1116,80.161,78558.0
2025-02-14 10:15:00,81.13,81.16,81.07,81.12,174461.0,80.161,80.1906,80.1017,80.1511,174461.0
2025-02-14 10:20:00,81.11,81.11,81.05,81.08,121088.0,80.1412,80.1412,80.0819,80.1116,121088.0
2025-02-14 10:25:00,81.09,81.18,81.07,81.09,71501.0,80.1214,80.2104,80.1017,80.1214,71501.0
2025-02-14 10:30:00,81.1,81.15,81.1,81.12,46038.0,80.1313,80.1807,80.1313,80.1511,46038.0
2025-02-14 10:35:00,81.12,81.15,81.03,81.06,149280.0,80.1511,80.1807,80.0622,80.0918,149280.0
2025-02-14 10:40:00,81.06,81.1,81.03,81.07,135352.0,80.0918,80.1313,80.0622,80.1017,135352.0
2025-02-14 10:45:00,81.06,81.09,81.05,81.05,90036.0,80.0918,80.1214,80.0819,80.0819,90036.0
2025-02-14 10:50:00,81.05,81.08,80.97,81.0,93746.0,80.0819,80.1116,80.0029,80.0325,93746.0
2025-02-14 10:55:00,81.0,81.01,80.96,80.99,73719.0,80.0325,80.0424,79.993,80.0226,73719.0
2025-02-14 11:00:00,80.99,81.03,80.98,81.01,42279.0,80.0226,80.0622,80.0128,80.0424,42279.0
2025-02-14 11:05:00,81.01,81.08,81.0,81.08,40018.0,80.0424,80.1116,80.0325,80.1116,40018.0
2025-02-14 11:10:00,81.09,81.14,81.05,81.06,53827.0,80.1214,80.1709,80.0819,80.0918,53827.0
2025-02-14 11:15:00,81.05,81.06,80.99,81.02,32508.0,80.0819,80.0918,80.0226,80.0523,32508.0
2025-02-14 11:20:00,81.01,81.04,80.98,80.98,38906.0,80.0424,80.072,80.0128,80.0128,38906.0
2025-02-14 11:25:00,80.99,81.03,80.97,81.0,136405.0,80.0226,80.0622,80.0029,80.0325,136405.0
2025-02-14 11:30:00,81.0,81.0,80.93,80.95,80797.0,80.0325,80.0325,79.9634,79.9831,80797.0
2025-02-14 11:35:00,80.95,80.95,80.91,80.93,34543.0,79.9831,79.9831,79.9436,79.9634,34543.0
2025-02-14 11:40:00,80.93,80.97,80.93,80.97,37228.0,79.9634,80.0029,79.9634,80.0029,37228.0
2025-02-14 11:45:00,80.97,80.98,80.92,80.96,48498.0,80.0029,80.0128,79.9535,79.993,48498.0
2025-02-14 11:50:00,80.95,80.98,80.94,80.95,49202.0,79.9831,80.0128,79.9732,79.9831,49202.0
2025-02-14 11:55:00,80.96,80.98,80.93,80.98,51987.0,79.993,80.0128,79.9634,80.0128,51987.0
2025-02-14 12:00:00,80.97,80.98,80.92,80.94,75130.0,80.0029,80.0128,79.9535,79.9732,75130.0
2025-02-14 12:05:00,80.94,80.94,80.89,80.89,148673.0,79.9732,79.9732,79.9238,79.9238,148673.0
2025-02-14 12:10:00,80.9,80.94,80.87,80.93,100736.0,79.9337,79.9732,79.9041,79.9634,100736.0
2025-02-14 12:15:00,80.92,80.95,80.91,80.94,61357.0,79.9535,79.9831,79.9436,79.9732,61357.0
2025-02-14 12:20:00,80.95,80.95,80.89,80.92,107574.0,79.9831,79.9831,79.9238,79.9535,107574.0
2025-02-14 12:25:00,80.93,80.97,80.92,80.95,56649.0,79.9634,80.0029,79.9535,79.9831,56649.0
2025-02-14 12:30:00,80.95,80.95,80.9,80.9,52990.0,79.9831,79.9831,79.9337,79.9337,52990.0
2025-02-14 12:35:00,80.9,80.9,80.81,80.82,101655.0,79.9337,79.9337,79.8448,79.8547,101655.0
2025-02-14 12:40:00,80.81,80.83,80.79,80.82,367363.0,79.8448,79.8646,79.825,79.8547,367363.0
2025-02-14 12:45:00,80.83,80.86,80.81,80.85,132875.0,79.8646,79.8942,79.8448,79.8843,132875.0
2025-02-14 12:50:00,80.85,80.87,80.84,80.87,63621.0,79.8843,79.9041,79.8744,79.9041,63621.0
2025-02-14 12:55:00,80.87,80.9,80.86,80.89,41304.0,79.9041,79.9337,79.8942,79.9238,41304.0
2025-02-14 13:00:00,80.89,80.92,80.87,80.91,51908.0,79.9238,79.9535,79.9041,79.9436,51908.0
2025-02-14 13:05:00,80.9,80.91,80.86,80.87,63919.0,79.9337,79.9436,79.8942,79.9041,63919.0
2025-02-14 13:10:00,80.87,80.94,80.86,80.93,39233.0,79.9041,79.9732,79.8942,79.9634,39233.0
2025-02-14 13:15:00,80.92,80.96,80.91,80.92,64560.0,79.9535,79.993,79.9436,79.9535,64560.0
2025-02-14 13:20:00,80.92,80.92,80.87,80.92,49162.0,79.9535,79.9535,79.9041,79.9535,49162.0
2025-02-14 13:25:00,80.92,80.93,80.91,80.92,51553.0,79.9535,79.9634,79.9436,79.9535,51553.0
2025-02-14 13:30:00,80.92,80.94,80.91,80.94,95715.0,79.9535,79.9732,79.9436,79.9732,95715.0
2025-02-14 13:35:00,80.95,81.0,80.93,81.0,28524.0,79.9831,80.0325,79.9634,80.0325,28524.0
2025-02-14 13:40:00,81.0,81.03,80.99,81.02,32914.0,80.0325,80.0622,80.0226,80.0523,32914.0
2025-02-14 13:45:00,81.02,81.05,81.01,81.05,41119.0,80.0523,80.0819,80.0424,80.0819,41119.0
2025-02-14 13:50:00,81.05,81.05,81.02,81.03,31430.0,80.0819,80.0819,80.0523,80.0622,31430.0
2025-02-14 13:55:00,81.03,81.05,81.02,81.05,26560.0,80.0622,80.0819,80.0523,80.0819,26560.0
2025-02-14 14:00:00,81.05,81.05,81.01,81.02,86410.0,80.0819,80.0819,80.0424,80.0523,86410.0
2025-02-14 14:05:00,81.02,81.02,80.97,80.98,43481.0,80.0523,80.0523,80.0029,80.0128,43481.0
2025-02-14 14:10:00,80.97,80.99,80.95,80.95,39245.0,80.0029,80.0226,79.9831,79.9831,39245.0
2025-02-14 14:15:00,80.96,80.97,80.94,80.95,58577.0,79.993,80.0029,79.9732,79.9831,58577.0
2025-02-14 14:20:00,80.95,80.97,80.94,80.97,71657.0,79.9831,80.0029,79.9732,80.0029,71657.0
2025-02-14 14:25:00,80.97,80.97,80.93,80.94,49215.0,80.0029,80.0029,79.9634,79.9732,49215.0
2025-02-14 14:30:00,80.94,80.96,80.93,80.95,44105.0,79.9732,79.993,79.9634,79.9831,44105.0
2025-02-14 14:35:00,80.95,80.95,80.88,80.88,198563.0,79.9831,79.9831,79.914,79.914,198563.0
2025-02-14 14:40:00,80.88,80.92,80.87,80.92,20121.0,79.914,79.9535,79.9041,79.9535,20121.0
2025-02-14 14:45:00,80.92,80.93,80.89,80.89,35645.0,79.9535,79.9634,79.9238,79.9238,35645.0
2025-02-14 14:50:00,80.9,80.91,80.86,80.87,33502.0,79.9337,79.9436,79.8942,79.9041,33502.0
2025-02-14 14:55:00,80.86,80.87,80.82,80.86,52056.0,79.8942,79.9041,79.8547,79.8942,52056.0
2025-02-14 15:00:00,80.86,80.9,80.83,80.84,69859.0,79.8942,79.9337,79.8646,79.8744,69859.0
2025-02-14 15:05:00,80.84,80.85,80.82,80.84,82204.0,79.8744,79.8843,79.8547,79.8744,82204.0
2025-02-14 15:10:00,80.84,80.85,80.76,80.8,289187.0,79.8744,79.8843,79.7954,79.8349,289187.0
2025-02-14 15:15:00,80.8,80.81,80.76,80.79,113892.0,79.8349,79.8448,79.7954,79.825,113892.0
2025-02-14 15:20:00,80.8,80.8,80.76,80.77,186152.0,79.8349,79.8349,79.7954,79.8053,186152.0
2025-02-14 15:25:00,80.78,80.78,80.71,80.72,215473.0,79.8152,79.8152,79.746,79.7559,215473.0
2025-02-14 15:30:00,80.72,80.75,80.69,80.71,219911.0,79.7559,79.7855,79.7262,79.746,219911.0
2025-02-14 15:35:00,80.72,80.73,80.68,80.72,326015.0,79.7559,79.7657,79.7163,79.7559,326015.0
2025-02-14 15:40:00,80.73,80.73,80.65,80.67,363897.0,79.7657,79.7657,79.6867,79.7065,363897.0
2025-02-14 15:45:00,80.67,80.69,80.63,80.64,257687.0,79.7065,79.7262,79.6669,79.6768,257687.0
2025-02-14 15:50:00,80.64,80.68,80.6,80.64,443832.0,79.6768,79.7163,79.6373,79.6768,443832.0
2025-02-14 15:55:00,80.63,80.65,80.59,80.6,1069307.0,79.6669,79.6867,79.6274,79.6373,1069307.0
2025-02-18 09:30:00,80.35,80.43,79.9,80.11,478005.0,79.3903,79.4693,78.9457,79.1532,478005.0
2025-02-18 09:35:00,80.1,80.44,80.07,80.4,189622.0,79.1433,79.4792,79.1136,79.4397,189622.0
2025-02-18 09:40:00,80.4,80.45,80.33,80.45,156210.0,79.4397,79.4891,79.3705,79.4891,156210.0
2025-02-18 09:45:00,80.45,80.68,80.43,80.65,362157.0,79.4891,79.7163,79.4693,79.6867,362157.0
2025-02-18 09:50:00,80.66,80.67,80.44,80.47,114108.0,79.6966,79.7065,79.4792,79.5089,114108.0
2025-02-18 09:55:00,80.47,80.52,80.42,80.43,97228.0,79.5089,79.5583,79.4595,79.4693,97228.0
2025-02-18 10:00:00,80.43,80.5,80.42,80.47,129101.0,79.4693,79.5385,79.4595,79.5089,129101.0
2025-02-18 10:05:00,80.47,80.51,80.38,80.4,110230.0,79.5089,79.5484,79.4199,79.4397,110230.0
2025-02-18 10:10:00,80.39,80.44,80.37,80.41,74924.0,79.4298,79.4792,79.41,79.4496,74924.0
2025-02-18 10:15:00,80.41,80.48,80.36,80.47,54671.0,79.4496,79.5187,79.4002,79.5089,54671.0
2025-02-18 10:20:00,80.47,80.52,80.45,80.48,73608.0,79.5089,79.5583,79.4891,79.5187,73608.0
2025-02-18 10:25:00,80.48,80.57,80.47,80.54,79044.0,79.5187,79.6077,79.5089,79.578,79044.0
2025-02-18 10:30:00,80.54,80.57,80.5,80.56,96356.0,79.578,79.6077,79.5385,79.5978,96356.0
2025-02-18 10:35:00,80.56,80.62,80.55,80.58,104119.0,79.5978,79.6571,79.5879,79.6175,104119.0
2025-02-18 10:40:00,80.58,80.63,80.56,80.63,61153.0,79.6175,79.6669,79.5978,79.6669,61153.0
2025-02-18 10:45:00,80.63,80.72,80.62,80.72,79925.0,79.6669,79.7559,79.6571,79.7559,79925.0
2025-02-18 10:50:00,80.72,80.75,80.69,80.72,81255.0,79.7559,79.7855,79.7262,79.7559,81255.0
2025-02-18 10:55:00,80.72,80.73,80.66,80.69,77502.0,79.7559,79.7657,79.6966,79.7262,77502.0
2025-02-18 11:00:00,80.69,80.71,80.6,80.67,153013.0,79.7262,79.746,79.6373,79.7065,153013.0
2025-02-18 11:05:00,80.67,80.69,80.64,80.68,71212.0,79.7065,79.7262,79.6768,79.7163,71212.0
2025-02-18 11:10:00,80.67,80.7,80.63,80.64,74104.0,79.7065,79.7361,79.6669,79.6768,74104.0
2025-02-18 11:15:00,80.64,80.68,80.61,80.63,39597.0,79.6768,79.7163,79.6472,79.6669,39597.0
2025-02-18 11:20:00,80.62,80.64,80.6,80.62,74700.0,79.6571,79.6768,79.6373,79.6571,74700.0
2025-02-18 11:25:00,80.63,80.65,80.6,80.64,48663.0,79.6669,79.6867,79.6373,79.6768,48663.0
2025-02-18 11:30:00,80.64,80.71,80.64,80.69,48093.0,79.6768,79.746,79.6768,79.7262,48093.0
2025-02-18 11:35:00,80.7,80.72,80.68,80.7,45295.0,79.7361,79.7559,79.7163,79.7361,45295.0
2025-02-18 11:40:00,80.7,80.73,80.69,80.71,31293.0,79.7361,79.7657,79.7262,79.746,31293.0
2025-02-18 11:45:00,80.71,80.75,80.67,80.72,61893.0,79.746,79.7855,79.7065,79.7559,61893.0
2025-02-18 11:50:00,80.72,80.75,80.71,80.72,129496.0,79.7559,79.7855,79.746,79.7559,129496.0
2025-02-18 11:55:00,80.72,80.72,80.69,80.71,49850.0,79.7559,79.7559,79.7262,79.746,49850.0
2025-02-18 12:00:00,80.71,80.71,80.61,80.63,29911.0,79.746,79.746,79.6472,79.6669,29911.0
2025-02-18 12:05:00,80.63,80.64,80.58,80.61,71114.0,79.6669,79.6768,79.6175,79.6472,71114.0
2025-02-18 12:10:00,80.61,80.64,80.58,80.59,116427.0,79.6472,79.6768,79.6175,79.6274,116427.0
2025-02-18 12:15:00,80.58,80.62,80.56,80.61,42511.0,79.6175,79.6571,79.5978,79.6472,42511.0
2025-02-18 12:20:00,80.61,80.61,80.55,80.56,52951.0,79.6472,79.6472,79.5879,79.5978,52951.0
2025-02-18 12:25:00,80.56,80.6,80.55,80.6,43156.0,79.5978,79.6373,79.5879,79.6373,43156.0
2025-02-18 12:30:00,80.6,80.63,80.59,80.61,32139.0,79.6373,79.6669,79.6274,79.6472,32139.0
2025-02-18 12:35:00,80.6,80.61,80.55,80.56,27047.0,79.6373,79.6472,79.5879,79.5978,27047.0
2025-02-18 12:40:00,80.56,80.59,80.56,80.58,30323.0,79.5978,79.6274,79.5978,79.6175,30323.0
2025-02-18 12:45:00,80.58,80.6,80.56,80.6,26680.0,79.6175,79.6373,79.5978,79.6373,26680.0
2025-02-18 12:50:00,80.61,80.65,80.6,80.64,36081.0,79.6472,79.6867,79.6373,79.6768,36081.0
2025-02-18 12:55:00,80.64,80.64,80.59,80.6,28209.0,79.6768,79.6768,79.6274,79.6373,28209.0
2025-02-18 13:00:00,80.61,80.63,80.59,80.59,40371.0,79.6472,79.6669,79.6274,79.6274,40371.0
2025-02-18 13:05:00,80.59,80.63,80.58,80.59,39635.0,79.6274,79.6669,79.6175,79.6274,39635.0
2025-02-18 13:10:00,80.59,80.63,80.57,80.63,24553.0,79.6274,79.6669,79.6077,79.6669,24553.0
2025-02-18 13:15:00,80.64,80.65,80.61,80.62,61253.0,79.6768,79.6867,79.6472,79.6571,61253.0
2025-02-18 13:20:00,80.62,80.66,80.58,80.66,60802.0,79.6571,79.6966,79.6175,79.6966,60802.0
2025-02-18 13:25:00,80.66,80.74,80.65,80.73,44029.0,79.6966,79.7756,79.6867,79.7657,44029.0
2025-02-18 13:30:00,80.74,80.8,80.74,80.78,26586.0,79.7756,79.8349,79.7756,79.8152,26586.0
2025-02-18 13:35:00,80.78,80.79,80.74,80.74,43848.0,79.8152,79.825,79.7756,79.7756,43848.0
2025-02-18 13:40:00,80.74,80.75,80.72,80.73,29400.0,79.7756,79.7855,79.7559,79.7657,29400.0
2025-02-18 13:45:00,80.73,80.78,80.72,80.77,47917.0,79.7657,79.8152,79.7559,79.8053,47917.0
2025-02-18 13:50:00,80.77,80.77,80.68,80.7,148778.0,79.8053,79.8053,79.7163,79.7361,148778.0
2025-02-18 13:55:00,80.71,80.74,80.69,80.7,65250.0,79.746,79.7756,79.7262,79.7361,65250.0
2025-02-18 14:00:00,80.7,80.71,80.67,80.68,34797.0,79.7361,79.746,79.7065,79.7163,34797.0
2025-02-18 14:05:00,80.68,80.68,80.56,80.65,52224.0,79.7163,79.7163,79.5978,79.6867,52224.0
2025-02-18 14:10:00,80.65,80.72,80.65,80.71,76078.0,79.6867,79.7559,79.6867,79.746,76078.0
2025-02-18 14:15:00,80.7,80.73,80.68,80.7,48779.0,79.7361,79.7657,79.7163,79.7361,48779.0
2025-02-18 14:20:00,80.71,80.8,80.69,80.78,155706.0,79.746,79.8349,79.7262,79.8152,155706.0
2025-02-18 14:25:00,80.77,80.77,80.71,80.72,109794.0,79.8053,79.8053,79.746,79.7559,109794.0
2025-02-18 14:30:00,80.72,80.77,80.7,80.76,60505.0,79.7559,79.8053,79.7361,79.7954,60505.0
2025-02-18 14:35:00,80.76,80.77,80.72,80.72,44813.0,79.7954,79.8053,79.7559,79.7559,44813.0
2025-02-18 14:40:00,80.73,80.76,80.73,80.75,38786.0,79.7657,79.7954,79.7657,79.7855,38786.0
2025-02-18 14:45:00,80.76,80.78,80.74,80.77,51829.0,79.7954,79.8152,79.7756,79.8053,51829.0
2025-02-18 14:50:00,80.77,80.78,80.75,80.75,23551.0,79.8053,79.8152,79.7855,79.7855,23551.0
2025-02-18 14:55:00,80.76,80.77,80.71,80.72,53202.0,79.7954,79.8053,79.746,79.7559,53202.0
2025-02-18 15:00:00,80.72,80.75,80.7,80.74,21038.0,79.7559,79.7855,79.7361,79.7756,21038.0
2025-02-18 15:05:00,80.74,80.75,80.71,80.72,28192.0,79.7756,79.7855,79.746,79.7559,28192.0
2025-02-18 15:10:00,80.71,80.76,80.69,80.75,68446.0,79.746,79.7954,79.7262,79.7855,68446.0
2025-02-18 15:15:00,80.75,80.75,80.71,80.71,114480.0,79.7855,79.7855,79.746,79.746,114480.0
2025-02-18 15:20:00,80.71,80.72,80.68,80.69,238528.0,79.746,79.7559,79.7163,79.7262,238528.0
2025-02-18 15:25:00,80.7,80.77,80.68,80.76,244048.0,79.7361,79.8053,79.7163,79.7954,244048.0
2025-02-18 15:30:00,80.76,80.84,80.75,80.83,38982.0,79.7954,79.8744,79.7855,79.8646,38982.0
2025-02-18 15:35:00,80.83,80.86,80.81,80.83,46960.0,79.8646,79.8942,79.8448,79.8646,46960.0
2025-02-18 15:40:00,80.84,80.85,80.78,80.84,98771.0,79.8744,79.8843,79.8152,79.8744,98771.0
2025-02-18 15:45:00,80.83,80.9,80.8,80.9,286456.0,79.8646,79.9337,79.8349,79.9337,286456.0
2025-02-18 15:50:00,80.9,80.92,80.8,80.83,323321.0,79.9337,79.9535,79.8349,79.8646,323321.0
2025-02-18 15:55:00,80.83,80.9,80.79,80.89,583155.0,79.8646,79.9337,79.825,79.9238,583155.0
2025-02-19 09:30:00,81.1,81.1,80.96,81.03,342514.0,80.1313,80.1313,79.993,80.0622,342514.0
2025-02-19 09:35:00,81.03,81.09,80.89,81.07,121152.0,80.0622,80.1214,79.9238,80.1017,121152.0
2025-02-19 09:40:00,81.08,81.19,81.06,81.12,204099.0,80.1116,80.2203,80.0918,80.1511,204099.0
2025-02-19 09:45:00,81.12,81.16,81.07,81.13,76397.0,80.1511,80.1906,80.1017,80.161,76397.0
2025-02-19 09:50:00,81.12,81.14,81.05,81.09,47190.0,80.1511,80.1709,80.0819,80.1214,47190.0
2025-02-19 09:55:00,81.08,81.15,81.07,81.14,92457.0,80.1116,80.1807,80.1017,80.1709,92457.0
2025-02-19 10:00:00,81.14,81.22,81.11,81.18,190760.0,80.1709,80.2499,80.1412,80.2104,190760.0
2025-02-19 10:05:00,81.18,81.3,81.18,81.28,65570.0,80.2104,80.3289,80.2104,80.3092,65570.0
2025-02-19 10:10:00,81.27,81.31,81.22,81.23,64236.0,80.2993,80.3388,80.2499,80.2598,64236.0
2025-02-19 10:15:00,81.23,81.27,81.21,81.23,34892.0,80.2598,80.2993,80.24,80.2598,34892.0
2025-02-19 10:20:00,81.22,81.22,81.16,81.2,39567.0,80.2499,80.2499,80.1906,80.2301,39567.0
2025-02-19 10:25:00,81.2,81.21,81.15,81.19,68186.0,80.2301,80.24,80.1807,80.2203,68186.0
2025-02-19 10:30:00,81.2,81.28,81.17,81.23,263261.0,80.2301,80.3092,80.2005,80.2598,263261.0
2025-02-19 10:35:00,81.23,81.32,81.21,81.21,46602.0,80.2598,80.3487,80.24,80.24,46602.0
2025-02-19 10:40:00,81.22,81.28,81.21,81.26,24101.0,80.2499,80.3092,80.24,80.2894,24101.0
2025-02-19 10:45:00,81.26,81.27,81.21,81.22,43191.0,80.2894,80.2993,80.24,80.2499,43191.0
2025-02-19 10:50:00,81.22,81.26,81.21,81.23,34623.0,80.2499,80.2894,80.24,80.2598,34623.0
2025-02-19 10:55:00,81.23,81.27,81.21,81.25,40341.0,80.2598,80.2993,80.24,80.2795,40341.0
2025-02-19 11:00:00,81.25,81.27,81.22,81.26,48364.0,80.2795,80.2993,80.2499,80.2894,48364.0
2025-02-19 11:05:00,81.26,81.31,81.24,81.28,55787.0,80.2894,80.3388,80.2697,80.3092,55787.0
2025-02-19 11:10:00,81.27,81.35,81.27,81.33,55578.0,80.2993,80.3783,80.2993,80.3586,55578.0
2025-02-19 11:15:00,81.33,81.33,81.28,81.3,30728.0,80.3586,80.3586,80.3092,80.3289,30728.0
2025-02-19 11:20:00,81.3,81.3,81.25,81.25,156453.0,80.3289,80.3289,80.2795,80.2795,156453.0
2025-02-19 11:25:00,81.25,81.27,81.24,81.25,22529.0,80.2795,80.2993,80.2697,80.2795,22529.0
2025-02-19 11:30:00,81.26,81.27,81.23,81.26,68443.0,80.2894,80.2993,80.2598,80.2894,68443.0
2025-02-19 11:35:00,81.25,81.26,81.22,81.23,62596.0,80.2795,80.2894,80.2499,80.2598,62596.0
2025-02-19 11:40:00,81.23,81.27,81.23,81.27,41760.0,80.2598,80.2993,80.2598,80.2993,41760.0
2025-02-19 11:45:00,81.26,81.28,81.24,81.25,20732.0,80.2894,80.3092,80.2697,80.2795,20732.0
2025-02-19 11:50:00,81.26,81.29,81.26,81.27,10745.0,80.2894,80.3191,80.2894,80.2993,10745.0
2025-02-19 11:55:00,81.27,81.28,81.24,81.25,88469.0,80.2993,80.3092,80.2697,80.2795,88469.0
2025-02-19 12:00:00,81.25,81.32,81.24,81.28,30960.0,80.2795,80.3487,80.2697,80.3092,30960.0
2025-02-19 12:05:00,81.28,81.29,81.25,81.27,31251.0,80.3092,80.3191,80.2795,80.2993,31251.0
2025-02-19 12:10:00,81.28,81.28,81.22,81.22,20401.0,80.3092,80.3092,80.2499,80.2499,20401.0
2025-02-19 12:15:00,81.23,81.23,81.17,81.19,44294.0,80.2598,80.2598,80.2005,80.2203,44294.0
2025-02-19 12:20:00,81.17,81.19,81.15,81.16,40606.0,80.2005,80.2203,80.1807,80.1906,40606.0
2025-02-19 12:25:00,81.16,81.17,81.09,81.09,28478.0,80.1906,80.2005,80.1214,80.1214,28478.0
2025-02-19 12:30:00,81.1,81.13,81.09,81.12,31591.0,80.1313,80.161,80.1214,80.1511,31591.0
2025-02-19 12:35:00,81.13,81.16,81.12,81.14,42171.0,80.161,80.1906,80.1511,80.1709,42171.0
2025-02-19 12:40:00,81.15,81.16,81.11,81.13,26396.0,80.1807,80.1906,80.1412,80.161,26396.0
2025-02-19 12:45:00,81.13,81.16,81.09,81.16,19708.0,80.161,80.1906,80.1214,80.1906,19708.0
2025-02-19 12:50:00,81.16,81.17,81.14,81.15,14924.0,80.1906,80.2005,80.1709,80.1807,14924.0
2025-02-19 12:55:00,81.15,81.16,81.13,81.14,23999.0,80.1807,80.1906,80.161,80.1709,23999.0
2025-02-19 13:00:00,81.14,81.17,81.13,81.14,13829.0,80.1709,80.2005,80.161,80.1709,13829.0
2025-02-19 13:05:00,81.15,81.17,81.15,81.16,25618.0,80.1807,80.2005,80.1807,80.1906,25618.0
2025-02-19 13:10:00,81.16,81.17,81.1,81.12,25814.0,80.1906,80.2005,80.1313,80.1511,25814.0
2025-02-19 13:15:00,81.12,81.18,81.11,81.17,20681.0,80.1511,80.2104,80.1412,80.2005,20681.0
2025-02-19 13:20:00,81.17,81.19,81.15,81.17,28269.0,80.2005,80.2203,80.1807,80.2005,28269.0
2025-02-19 13:25:00,81.17,81.21,81.16,81.21,12104.0,80.2005,80.24,80.1906,80.24,12104.0
2025-02-19 13:30:00,81.21,81.24,81.2,81.22,16542.0,80.24,80.2697,80.2301,80.2499,16542.0
2025-02-19 13:35:00,81.22,81.22,81.17,81.2,24475.0,80.2499,80.2499,80.2005,80.2301,24475.0
2025-02-19 13:40:00,81.2,81.21,81.17,81.17,22511.0,80.2301,80.24,80.2005,80.2005,22511.0
2025-02-19 13:45:00,81.17,81.19,81.16,81.17,14672.0,80.2005,80.2203,80.1906,80.2005,14672.0
2025-02-19 13:50:00,81.17,81.19,81.16,81.17,22501.0,80.2005,80.2203,80.1906,80.2005,22501.0
2025-02-19 13:55:00,81.18,81.2,81.17,81.18,25255.0,80.2104,80.2301,80.2005,80.2104,25255.0
2025-02-19 14:00:00,81.17,81.2,81.15,81.19,18310.0,80.2005,80.2301,80.1807,80.2203,18310.0
2025-02-19 14:05:00,81.19,81.2,81.17,81.19,11171.0,80.2203,80.2301,80.2005,80.2203,11171.0
2025-02-19 14:10:00,81.19,81.25,81.18,81.25,36251.0,80.2203,80.2795,80.2104,80.2795,36251.0
2025-02-19 14:15:00,81.25,81.3,81.24,81.29,69593.0,80.2795,80.3289,80.2697,80.3191,69593.0
2025-02-19 14:20:00,81.29,81.33,81.29,81.31,36192.0,80.3191,80.3586,80.3191,80.3388,36192.0
2025-02-19 14:25:00,81.31,81.33,81.29,81.32,78089.0,80.3388,80.3586,80.3191,80.3487,78089.0
2025-02-19 14:30:00,81.33,81.34,81.3,81.32,41359.0,80.3586,80.3685,80.3289,80.3487,41359.0
2025-02-19 14:35:00,81.32,81.32,81.28,81.31,23506.0,80.3487,80.3487,80.3092,80.3388,23506.0
2025-02-19 14:40:00,81.31,81.32,81.28,81.31,18802.0,80.3388,80.3487,80.3092,80.3388,18802.0
2025-02-19 14:45:00,81.31,81.35,81.3,81.34,19707.0,80.3388,80.3783,80.3289,80.3685,19707.0
2025-02-19 14:50:00,81.34,81.37,81.33,81.36,19624.0,80.3685,80.3981,80.3586,80.3882,19624.0
2025-02-19 14:55:00,81.36,81.38,81.33,81.38,33036.0,80.3882,80.408,80.3586,80.408,33036.0
2025-02-19 15:00:00,81.38,81.39,81.36,81.37,19919.0,80.408,80.4179,80.3882,80.3981,19919.0
2025-02-19 15:05:00,81.38,81.39,81.35,81.35,22805.0,80.408,80.4179,80.3783,80.3783,22805.0
2025-02-19 15:10:00,81.35,81.38,81.35,81.38,312269.0,80.3783,80.408,80.3783,80.408,312269.0
2025-02-19 15:15:00,81.38,81.41,81.37,81.4,103255.0,80.408,80.4376,80.3981,80.4277,103255.0
2025-02-19 15:20:00,81.4,81.47,81.39,81.46,38856.0,80.4277,80.4969,80.4179,80.487,38856.0
2025-02-19 15:25:00,81.45,81.52,81.45,81.51,81226.0,80.4771,80.5463,80.4771,80.5364,81226.0
2025-02-19 15:30:00,81.51,81.56,81.49,81.51,96010.0,80.5364,80.5858,80.5167,80.5364,96010.0
2025-02-19 15:35:00,81.51,81.52,81.47,81.48,49502.0,80.5364,80.5463,80.4969,80.5068,49502.0
2025-02-19 15:40:00,81.48,81.48,81.41,81.42,70110.0,80.5068,80.5068,80.4376,80.4475,70110.0
2025-02-19 15:45:00,81.41,81.51,81.4,81.51,219856.0,80.4376,80.5364,80.4277,80.5364,219856.0
2025-02-19 15:50:00,81.51,81.52,81.46,81.49,291794.0,80.5364,80.5463,80.487,80.5167,291794.0
2025-02-19 15:55:00,81.5,81.58,81.49,81.57,510705.0,80.5266,80.6056,80.5167,80.5957,510705.0
2025-02-20 09:30:00,80.56,80.8,80.45,80.63,386182.0,79.5978,79.8349,79.4891,79.6669,386182.0
2025-02-20 09:35:00,80.62,80.64,80.48,80.52,223586.0,79.6571,79.6768,79.5187,79.5583,223586.0
2025-02-20 09:40:00,80.52,80.56,80.47,80.52,324270.0,79.5583,79.5978,79.5089,79.5583,324270.0
2025-02-20 09:45:00,80.53,80.53,80.43,80.47,487742.0,79.5681,79.5681,79.4693,79.5089,487742.0
2025-02-20 09:50:00,80.47,80.63,80.44,80.61,443556.0,79.5089,79.6669,79.4792,79.6472,443556.0
2025-02-20 09:55:00,80.61,80.8,80.57,80.79,363750.0,79.6472,79.8349,79.6077,79.825,363750.0
2025-02-20 10:00:00,80.79,80.94,80.74,80.86,443668.0,79.825,79.9732,79.7756,79.8942,443668.0
2025-02-20 10:05:00,80.86,80.92,80.84,80.92,147409.0,79.8942,79.9535,79.8744,79.9535,147409.0
2025-02-20 10:10:00,80.9,80.95,80.83,80.94,160934.0,79.9337,79.9831,79.8646,79.9732,160934.0
2025-02-20 10:15:00,80.94,80.97,80.89,80.9,84344.0,79.9732,80.0029,79.9238,79.9337,84344.0
2025-02-20 10:20:00,80.91,80.92,80.8,80.85,94247.0,79.9436,79.9535,79.8349,79.8843,94247.0
2025-02-20 10:25:00,80.85,80.96,80.85,80.95,82489.0,79.8843,79.993,79.8843,79.9831,82489.0
2025-02-20 10:30:00,80.96,81.06,80.93,81.04,141791.0,79.993,80.0918,79.9634,80.072,141791.0
2025-02-20 10:35:00,81.05,81.11,81.02,81.09,170285.0,80.0819,80.1412,80.0523,80.1214,170285.0
2025-02-20 10:40:00,81.09,81.11,81.02,81.02,224305.0,80.1214,80.1412,80.0523,80.0523,224305.0
2025-02-20 10:45:00,81.02,81.09,81.0,81.08,439379.0,80.0523,80.1214,80.0325,80.1116,439379.0
2025-02-20 10:50:00,81.07,81.1,80.99,81.01,186209.0,80.1017,80.1313,80.0226,80.0424,186209.0
2025-02-20 10:55:00,81.01,81.1,80.97,81.08,187430.0,80.0424,80.1313,80.0029,80.1116,187430.0
2025-02-20 11:00:00,81.09,81.09,81.04,81.07,91778.0,80.1214,80.1214,80.072,80.1017,91778.0
2025-02-20 11:05:00,81.06,81.07,80.98,81.06,55071.0,80.0918,80.1017,80.0128,80.0918,55071.0
2025-02-20 11:10:00,81.06,81.1,81.02,81.08,267782.0,80.0918,80.1313,80.0523,80.1116,267782.0
2025-02-20 11:15:00,81.09,81.18,81.08,81.13,67910.0,80.1214,80.2104,80.1116,80.161,67910.0
2025-02-20 11:20:00,81.13,81.16,81.09,81.15,138227.0,80.161,80.1906,80.1214,80.1807,138227.0
2025-02-20 11:25:00,81.15,81.17,81.11,81.13,73017.0,80.1807,80.2005,80.1412,80.161,73017.0
2025-02-20 11:30:00,81.12,81.12,81.0,81.01,131089.0,80.1511,80.1511,80.0325,80.0424,131089.0
2025-02-20 11:35:00,81.0,81.0,80.93,80.95,48421.0,80.0325,80.0325,79.9634,79.9831,48421.0
2025-02-20 11:40:00,80.93,81.0,80.92,80.98,29987.0,79.9634,80.0325,79.9535,80.0128,29987.0
2025-02-20 11:45:00,80.98,81.0,80.94,80.99,93376.0,80.0128,80.0325,79.9732,80.0226,93376.0
2025-02-20 11:50:00,80.98,80.99,80.91,80.91,41429.0,80.0128,80.0226,79.9436,79.9436,41429.0
2025-02-20 11:55:00,80.92,80.94,80.86,80.87,33345.0,79.9535,79.9732,79.8942,79.9041,33345.0
2025-02-20 12:00:00,80.86,80.87,80.83,80.86,141060.0,79.8942,79.9041,79.8646,79.8942,141060.0
2025-02-20 12:05:00,80.86,80.88,80.84,80.86,38807.0,79.8942,79.914,79.8744,79.8942,38807.0
2025-02-20 12:10:00,80.86,80.88,80.81,80.84,36702.0,79.8942,79.914,79.8448,79.8744,36702.0
2025-02-20 12:15:00,80.84,80.9,80.83,80.88,34377.0,79.8744,79.9337,79.8646,79.914,34377.0
2025-02-20 12:20:00,80.89,80.93,80.87,80.92,27200.0,79.9238,79.9634,79.9041,79.9535,27200.0
2025-02-20 12:25:00,80.92,80.92,80.88,80.9,55815.0,79.9535,79.9535,79.914,79.9337,55815.0
2025-02-20 12:30:00,80.89,80.9,80.87,80.9,35628.0,79.9238,79.9337,79.9041,79.9337,35628.0
2025-02-20 12:35:00,80.9,80.9,80.83,80.86,84882.0,79.9337,79.9337,79.8646,79.8942,84882.0
2025-02-20 12:40:00,80.86,80.92,80.85,80.91,57167.0,79.8942,79.9535,79.8843,79.9436,57167.0
2025-02-20 12:45:00,80.91,80.91,80.86,80.88,83494.0,79.9436,79.9436,79.8942,79.914,83494.0
2025-02-20 12:50:00,80.88,80.88,80.85,80.88,58688.0,79.914,79.914,79.8843,79.914,58688.0
2025-02-20 12:55:00,80.88,80.92,80.87,80.91,40618.0,79.914,79.9535,79.9041,79.9436,40618.0
2025-02-20 13:00:00,80.9,80.93,80.86,80.87,38313.0,79.9337,79.9634,79.8942,79.9041,38313.0
2025-02-20 13:05:00,80.88,80.94,80.86,80.93,20741.0,79.914,79.9732,79.8942,79.9634,20741.0
2025-02-20 13:10:00,80.94,80.97,80.93,80.97,70974.0,79.9732,80.0029,79.9634,80.0029,70974.0
2025-02-20 13:15:00,80.96,80.96,80.88,80.91,106053.0,79.993,79.993,79.914,79.9436,106053.0
2025-02-20 13:20:00,80.9,80.93,80.88,80.91,17167.0,79.9337,79.9634,79.914,79.9436,17167.0
2025-02-20 13:25:00,80.9,80.92,80.88,80.9,40450.0,79.9337,79.9535,79.914,79.9337,40450.0
2025-02-20 13:30:00,80.9,81.06,80.89,81.01,288222.0,79.9337,80.0918,79.9238,80.0424,288222.0
2025-02-20 13:35:00,81.0,81.09,81.0,81.09,98753.0,80.0325,80.1214,80.0325,80.1214,98753.0
2025-02-20 13:40:00,81.08,81.17,81.07,81.11,67899.0,80.1116,80.2005,80.1017,80.1412,67899.0
2025-02-20 13:45:00,81.11,81.14,81.03,81.04,47290.0,80.1412,80.1709,80.0622,80.072,47290.0
2025-02-20 13:50:00,81.04,81.04,80.99,81.0,164048.0,80.072,80.072,80.0226,80.0325,164048.0
2025-02-20 13:55:00,81.0,81.09,80.98,81.07,117927.0,80.0325,80.1214,80.0128,80.1017,117927.0
2025-02-20 14:00:00,81.07,81.08,81.04,81.04,58729.0,80.1017,80.1116,80.072,80.072,58729.0
2025-02-20 14:05:00,81.04,81.04,81.0,81.01,255997.0,80.072,80.072,80.0325,80.0424,255997.0
2025-02-20 14:10:00,81.01,81.06,81.0,81.03,76155.0,80.0424,80.0918,80.0325,80.0622,76155.0
2025-02-20 14:15:00,81.04,81.1,81.03,81.09,63103.0,80.072,80.1313,80.0622,80.1214,63103.0
2025-02-20 14:20:00,81.1,81.13,81.05,81.06,73815.0,80.1313,80.161,80.0819,80.0918,73815.0
2025-02-20 14:25:00,81.06,81.07,81.02,81.05,27232.0,80.0918,80.1017,80.0523,80.0819,27232.0
2025-02-20 14:30:00,81.06,81.07,81.01,81.02,27552.0,80.0918,80.1017,80.0424,80.0523,27552.0
2025-02-20 14:35:00,81.03,81.06,81.02,81.06,36338.0,80.0622,80.0918,80.0523,80.0918,36338.0
2025-02-20 14:40:00,81.06,81.08,81.04,81.06,44915.0,80.0918,80.1116,80.072,80.0918,44915.0
2025-02-20 14:45:00,81.06,81.15,81.05,81.14,41746.0,80.0918,80.1807,80.0819,80.1709,41746.0
2025-02-20 14:50:00,81.14,81.16,81.12,81.14,42221.0,80.1709,80.1906,80.1511,80.1709,42221.0
2025-02-20 14:55:00,81.14,81.15,81.09,81.09,52625.0,80.1709,80.1807,80.1214,80.1214,52625.0
2025-02-20 15:00:00,81.1,81.11,81.05,81.07,29103.0,80.1313,80.1412,80.0819,80.1017,29103.0
2025-02-20 15:05:00,81.08,81.15,81.07,81.12,90093.0,80.1116,80.1807,80.1017,80.1511,90093.0
2025-02-20 15:10:00,81.13,81.17,81.12,81.14,69963.0,80.161,80.2005,80.1511,80.1709,69963.0
2025-02-20 15:15:00,81.14,81.16,81.12,81.15,88178.0,80.1709,80.1906,80.1511,80.1807,88178.0
2025-02-20 15:20:00,81.16,81.19,81.14,81.17,47751.0,80.1906,80.2203,80.1709,80.2005,47751.0
2025-02-20 15:25:00,81.17,81.18,81.12,81.14,102562.0,80.2005,80.2104,80.1511,80.1709,102562.0
2025-02-20 15:30:00,81.14,81.15,81.09,81.09,66148.0,80.1709,80.1807,80.1214,80.1214,66148.0
2025-02-20 15:35:00,81.09,81.09,81.02,81.06,91195.0,80.1214,80.1214,80.0523,80.0918,91195.0
2025-02-20 15:40:00,81.06,81.07,81.03,81.04,205815.0,80.0918,80.1017,80.0622,80.072,205815.0
2025-02-20 15:45:00,81.04,81.13,81.02,81.09,135918.0,80.072,80.161,80.0523,80.1214,135918.0
2025-02-20 15:50:00,81.09,81.13,81.03,81.13,866929.0,80.1214,80.161,80.0622,80.161,866929.0
2025-02-20 15:55:00,81.14,81.18,81.12,81.17,1457850.0,80.1709,80.2104,80.1511,80.2005,1457850.0
2025-02-21 09:30:00,81.23,81.23,81.01,81.15,266146.0,80.2598,80.2598,80.0424,80.1807,266146.0
2025-02-21 09:35:00,81.15,81.25,81.08,81.22,202652.0,80.1807,80.2795,80.1116,80.2499,202652.0
2025-02-21 09:40:00,81.23,81.29,81.18,81.18,80158.0,80.2598,80.3191,80.2104,80.2104,80158.0
2025-02-21 09:45:00,81.18,81.23,81.12,81.13,147826.0,80.2104,80.2598,80.1511,80.161,147826.0
2025-02-21 09:50:00,81.14,81.19,81.09,81.19,74608.0,80.1709,80.2203,80.1214,80.2203,74608.0
2025-02-21 09:55:00,81.19,81.19,81.09,81.14,99254.0,80.2203,80.2203,80.1214,80.1709,99254.0
2025-02-21 10:00:00,81.14,81.15,80.98,81.09,247695.0,80.1709,80.1807,80.0128,80.1214,247695.0
2025-02-21 10:05:00,81.09,81.18,81.03,81.17,69751.0,80.1214,80.2104,80.0622,80.2005,69751.0
2025-02-21 10:10:00,81.17,81.18,81.08,81.09,48177.0,80.2005,80.2104,80.1116,80.1214,48177.0
2025-02-21 10:15:00,81.08,81.14,81.05,81.12,57783.0,80.1116,80.1709,80.0819,80.1511,57783.0
2025-02-21 10:20:00,81.13,81.23,81.13,81.2,136712.0,80.161,80.2598,80.161,80.2301,136712.0
2025-02-21 10:25:00,81.2,81.27,81.17,81.24,143136.0,80.2301,80.2993,80.2005,80.2697,143136.0
2025-02-21 10:30:00,81.25,81.32,81.23,81.26,74559.0,80.2795,80.3487,80.2598,80.2894,74559.0
2025-02-21 10:35:00,81.27,81.29,81.24,81.26,83806.0,80.2993,80.3191,80.2697,80.2894,83806.0
2025-02-21 10:40:00,81.26,81.34,81.26,81.34,63821.0,80.2894,80.3685,80.2894,80.3685,63821.0
2025-02-21 10:45:00,81.34,81.48,81.33,81.44,57373.0,80.3685,80.5068,80.3586,80.4673,57373.0
2025-02-21 10:50:00,81.45,81.51,81.42,81.51,119479.0,80.4771,80.5364,80.4475,80.5364,119479.0
2025-02-21 10:55:00,81.51,81.51,81.44,81.47,53047.0,80.5364,80.5364,80.4673,80.4969,53047.0
2025-02-21 11:00:00,81.47,81.56,81.46,81.56,391409.0,80.4969,80.5858,80.487,80.5858,391409.0
2025-02-21 11:05:00,81.56,81.59,81.52,81.57,50376.0,80.5858,80.6155,80.5463,80.5957,50376.0
2025-02-21 11:10:00,81.56,81.58,81.51,81.57,61408.0,80.5858,80.6056,80.5364,80.5957,61408.0
2025-02-21 11:15:00,81.58,81.63,81.54,81.62,77087.0,80.6056,80.655,80.5661,80.6451,77087.0
2025-02-21 11:20:00,81.62,81.66,81.59,81.61,129498.0,80.6451,80.6846,80.6155,80.6352,129498.0
2025-02-21 11:25:00,81.61,81.67,81.61,81.64,83452.0,80.6352,80.6945,80.6352,80.6649,83452.0
2025-02-21 11:30:00,81.64,81.71,81.62,81.71,86470.0,80.6649,80.734,80.6451,80.734,86470.0
2025-02-21 11:35:00,81.71,81.81,81.71,81.8,90284.0,80.734,80.8328,80.734,80.823,90284.0
2025-02-21 11:40:00,81.79,81.81,81.73,81.73,69513.0,80.8131,80.8328,80.7538,80.7538,69513.0
2025-02-21 11:45:00,81.73,81.77,81.72,81.76,153379.0,80.7538,80.7933,80.7439,80.7834,153379.0
2025-02-21 11:50:00,81.76,81.77,81.67,81.69,78270.0,80.7834,80.7933,80.6945,80.7143,78270.0
2025-02-21 11:55:00,81.68,81.7,81.65,81.69,59564.0,80.7044,80.7242,80.6748,80.7143,59564.0
2025-02-21 12:00:00,81.69,81.71,81.67,81.7,68192.0,80.7143,80.734,80.6945,80.7242,68192.0
2025-02-21 12:05:00,81.7,81.7,81.64,81.65,43468.0,80.7242,80.7242,80.6649,80.6748,43468.0
2025-02-21 12:10:00,81.65,81.7,81.64,81.67,55778.0,80.6748,80.7242,80.6649,80.6945,55778.0
2025-02-21 12:15:00,81.67,81.68,81.63,81.65,59111.0,80.6945,80.7044,80.655,80.6748,59111.0
2025-02-21 12:20:00,81.65,81.66,81.6,81.65,97865.0,80.6748,80.6846,80.6254,80.6748,97865.0
2025-02-21 12:25:00,81.64,81.68,81.64,81.67,53716.0,80.6649,80.7044,80.6649,80.6945,53716.0
2025-02-21 12:30:00,81.66,81.68,81.62,81.67,72963.0,80.6846,80.7044,80.6451,80.6945,72963.0
2025-02-21 12:35:00,81.67,81.68,81.62,81.63,80808.0,80.6945,80.7044,80.6451,80.655,80808.0
2025-02-21 12:40:00,81.64,81.67,81.6,81.66,79027.0,80.6649,80.6945,80.6254,80.6846,79027.0
2025-02-21 12:45:00,81.65,81.72,81.64,81.7,127651.0,80.6748,80.7439,80.6649,80.7242,127651.0
2025-02-21 12:50:00,81.69,81.71,81.66,81.67,88893.0,80.7143,80.734,80.6846,80.6945,88893.0
2025-02-21 12:55:00,81.67,81.71,81.66,81.67,87175.0,80.6945,80.734,80.6846,80.6945,87175.0
2025-02-21 13:00:00,81.66,81.75,81.65,81.74,110322.0,80.6846,80.7736,80.6748,80.7637,110322.0
2025-02-21 13:05:00,81.74,81.81,81.73,81.78,118024.0,80.7637,80.8328,80.7538,80.8032,118024.0
2025-02-21 13:10:00,81.78,81.88,81.76,81.87,132654.0,80.8032,80.902,80.7834,80.8921,132654.0
2025-02-21 13:15:00,81.87,81.96,81.85,81.9,98775.0,80.8921,80.9811,80.8724,80.9218,98775.0
2025-02-21 13:20:00,81.9,81.94,81.85,81.9,191674.0,80.9218,80.9613,80.8724,80.9218,191674.0
2025-02-21 13:25:00,81.9,81.91,81.83,81.84,185917.0,80.9218,80.9317,80.8526,80.8625,185917.0
2025-02-21 13:30:00,81.84,81.84,81.74,81.78,113372.0,80.8625,80.8625,80.7637,80.8032,113372.0
2025-02-21 13:35:00,81.77,81.84,81.75,81.77,100622.0,80.7933,80.8625,80.7736,80.7933,100622.0
2025-02-21 13:40:00,81.77,81.81,81.75,81.75,71964.0,80.7933,80.8328,80.7736,80.7736,71964.0
2025-02-21 13:45:00,81.75,81.87,81.74,81.87,90414.0,80.7736,80.8921,80.7637,80.8921,90414.0
2025-02-21 13:50:00,81.87,81.92,81.87,81.9,72550.0,80.8921,80.9415,80.8921,80.9218,72550.0
2025-02-21 13:55:00,81.9,81.94,81.87,81.94,72457.0,80.9218,80.9613,80.8921,80.9613,72457.0
2025-02-21 14:00:00,81.94,82.01,81.9,82.0,128373.0,80.9613,81.0305,80.9218,81.0206,128373.0
2025-02-21 14:05:00,82.0,82.11,82.0,82.1,131922.0,81.0206,81.1293,81.0206,81.1194,131922.0
2025-02-21 14:10:00,82.11,82.18,82.09,82.16,86637.0,81.1293,81.1984,81.1095,81.1787,86637.0
2025-02-21 14:15:00,82.17,82.17,82.08,82.11,83258.0,81.1885,81.1885,81.0996,81.1293,83258.0
2025-02-21 14:20:00,82.11,82.18,82.09,82.17,211241.0,81.1293,81.1984,81.1095,81.1885,211241.0
2025-02-21 14:25:00,82.17,82.18,82.06,82.09,227960.0,81.1885,81.1984,81.0799,81.1095,227960.0
2025-02-21 14:30:00,82.1,82.1,82.02,82.05,136163.0,81.1194,81.1194,81.0403,81.07,136163.0
2025-02-21 14:35:00,82.05,82.19,82.04,82.14,138860.0,81.07,81.2083,81.0601,81.1589,138860.0
2025-02-21 14:40:00,82.14,82.21,82.12,82.2,168345.0,81.1589,81.2281,81.1391,81.2182,168345.0
2025-02-21 14:45:00,82.2,82.21,82.15,82.19,145983.0,81.2182,81.2281,81.1688,81.2083,145983.0
2025-02-21 14:50:00,82.19,82.21,82.16,82.17,137226.0,81.2083,81.2281,81.1787,81.1885,137226.0
2025-02-21 14:55:00,82.17,82.2,82.15,82.16,232010.0,81.1885,81.2182,81.1688,81.1787,232010.0
2025-02-21 15:00:00,82.15,82.18,82.11,82.16,309242.0,81.1688,81.1984,81.1293,81.1787,309242.0
2025-02-21 15:05:00,82.16,82.19,82.13,82.17,916928.0,81.1787,81.2083,81.149,81.1885,916928.0
2025-02-21 15:10:00,82.17,82.2,82.14,82.16,272909.0,81.1885,81.2182,81.1589,81.1787,272909.0
2025-02-21 15:15:00,82.16,82.17,82.14,82.15,621286.0,81.1787,81.1885,81.1589,81.1688,621286.0
2025-02-21 15:20:00,82.15,82.17,82.13,82.16,484315.0,81.1688,81.1885,81.149,81.1787,484315.0
2025-02-21 15:25:00,82.16,82.17,82.13,82.16,264818.0,81.1787,81.1885,81.149,81.1787,264818.0
2025-02-21 15:30:00,82.15,82.16,82.12,82.13,962416.0,81.1688,81.1787,81.1391,81.149,962416.0
2025-02-21 15:35:00,82.13,82.21,82.12,82.2,390972.0,81.149,81.2281,81.1391,81.2182,390972.0
2025-02-21 15:40:00,82.2,82.22,82.14,82.15,454420.0,81.2182,81.238,81.1589,81.1688,454420.0
2025-02-21 15:45:00,82.15,82.19,82.11,82.16,467092.0,81.1688,81.2083,81.1293,81.1787,467092.0
2025-02-21 15:50:00,82.17,82.25,82.17,82.19,827285.0,81.1885,81.2676,81.1885,81.2083,827285.0
2025-02-21 15:55:00,82.19,82.23,82.16,82.19,1611877.0,81.2083,81.2478,81.1787,81.2083,1611877.0
2025-02-24 09:30:00,81.85,82.01,81.81,81.96,370614.0,80.8724,81.0305,80.8328,80.9811,370614.0
2025-02-24 09:35:00,81.97,82.07,81.88,82.07,222576.0,80.9909,81.0897,80.902,81.0897,222576.0
2025-02-24 09:40:00,82.06,82.25,82.03,82.25,350167.0,81.0799,81.2676,81.0502,81.2676,350167.0
2025-02-24 09:45:00,82.24,82.26,82.03,82.13,218849.0,81.2577,81.2775,81.0502,81.149,218849.0
2025-02-24 09:50:00,82.12,82.28,82.11,82.17,381955.0,81.1391,81.2972,81.1293,81.1885,381955.0
2025-02-24 09:55:00,82.17,82.4,82.14,82.39,365053.0,81.1885,81.4158,81.1589,81.4059,365053.0
2025-02-24 10:00:00,82.39,82.52,82.36,82.51,282185.0,81.4059,81.5344,81.3763,81.5245,282185.0
2025-02-24 10:05:00,82.51,82.71,82.49,82.57,585559.0,81.5245,81.7221,81.5047,81.5838,585559.0
2025-02-24 10:10:00,82.56,82.56,82.26,82.3,351471.0,81.5739,81.5739,81.2775,81.317,351471.0
2025-02-24 10:15:00,82.3,82.37,82.26,82.36,111478.0,81.317,81.3862,81.2775,81.3763,111478.0
2025-02-24 10:20:00,82.35,82.54,82.32,82.5,128169.0,81.3664,81.5541,81.3368,81.5146,128169.0
2025-02-24 10:25:00,82.49,82.66,82.49,82.66,207764.0,81.5047,81.6727,81.5047,81.6727,207764.0
2025-02-24 10:30:00,82.65,82.75,82.59,82.63,189514.0,81.6628,81.7616,81.6035,81.6431,189514.0
2025-02-24 10:35:00,82.62,82.68,82.59,82.67,116130.0,81.6332,81.6925,81.6035,81.6826,116130.0
2025-02-24 10:40:00,82.67,82.78,82.63,82.71,165520.0,81.6826,81.7913,81.6431,81.7221,165520.0
2025-02-24 10:45:00,82.7,82.81,82.65,82.76,117743.0,81.7122,81.8209,81.6628,81.7715,117743.0
2025-02-24 10:50:00,82.76,82.77,82.66,82.69,137787.0,81.7715,81.7814,81.6727,81.7023,137787.0
2025-02-24 10:55:00,82.69,82.72,82.62,82.65,72652.0,81.7023,81.732,81.6332,81.6628,72652.0
2025-02-24 11:00:00,82.65,82.66,82.56,82.61,119224.0,81.6628,81.6727,81.5739,81.6233,119224.0
2025-02-24 11:05:00,82.61,82.64,82.55,82.56,76590.0,81.6233,81.6529,81.564,81.5739,76590.0
2025-02-24 11:10:00,82.55,82.65,82.51,82.64,59539.0,81.564,81.6628,81.5245,81.6529,59539.0
2025-02-24 11:15:00,82.65,82.68,82.51,82.53,143098.0,81.6628,81.6925,81.5245,81.5442,143098.0
2025-02-24 11:20:00,82.54,82.58,82.48,82.49,101652.0,81.5541,81.5937,81.4948,81.5047,101652.0
2025-02-24 11:25:00,82.48,82.49,82.42,82.48,110589.0,81.4948,81.5047,81.4356,81.4948,110589.0
2025-02-24 11:30:00,82.47,82.56,82.46,82.52,264505.0,81.485,81.5739,81.4751,81.5344,264505.0
2025-02-24 11:35:00,82.52,82.54,82.46,82.48,276250.0,81.5344,81.5541,81.4751,81.4948,276250.0
2025-02-24 11:40:00,82.47,82.52,82.42,82.44,127910.0,81.485,81.5344,81.4356,81.4553,127910.0
2025-02-24 11:45:00,82.45,82.49,82.41,82.48,138440.0,81.4652,81.5047,81.4257,81.4948,138440.0
2025-02-24 11:50:00,82.49,82.52,82.47,82.5,31619.0,81.5047,81.5344,81.485,81.5146,31619.0
2025-02-24 11:55:00,82.5,82.51,82.42,82.44,177065.0,81.5146,81.5245,81.4356,81.4553,177065.0
2025-02-24 12:00:00,82.44,82.48,82.42,82.45,87179.0,81.4553,81.4948,81.4356,81.4652,87179.0
2025-02-24 12:05:00,82.45,82.47,82.39,82.4,51514.0,81.4652,81.485,81.4059,81.4158,51514.0
2025-02-24 12:10:00,82.4,82.46,82.39,82.41,64930.0,81.4158,81.4751,81.4059,81.4257,64930.0
2025-02-24 12:15:00,82.41,82.42,82.39,82.4,55866.0,81.4257,81.4356,81.4059,81.4158,55866.0
2025-02-24 12:20:00,82.4,82.46,82.4,82.44,37780.0,81.4158,81.4751,81.4158,81.4553,37780.0
2025-02-24 12:25:00,82.43,82.44,82.38,82.4,49473.0,81.4454,81.4553,81.396,81.4158,49473.0
2025-02-24 12:30:00,82.4,82.42,82.37,82.38,42744.0,81.4158,81.4356,81.3862,81.396,42744.0
2025-02-24 12:35:00,82.37,82.43,82.36,82.42,37473.0,81.3862,81.4454,81.3763,81.4356,37473.0
2025-02-24 12:40:00,82.42,82.44,82.39,82.44,51558.0,81.4356,81.4553,81.4059,81.4553,51558.0
2025-02-24 12:45:00,82.45,82.5,82.45,82.48,100208.0,81.4652,81.5146,81.4652,81.4948,100208.0
2025-02-24 12:50:00,82.48,82.51,82.44,82.51,51291.0,81.4948,81.5245,81.4553,81.5245,51291.0
2025-02-24 12:55:00,82.51,82.55,82.45,82.47,89805.0,81.5245,81.564,81.4652,81.485,89805.0
2025-02-24 13:00:00,82.47,82.47,82.42,82.45,124249.0,81.485,81.485,81.4356,81.4652,124249.0
2025-02-24 13:05:00,82.47,82.5,82.44,82.5,64731.0,81.485,81.5146,81.4553,81.5146,64731.0
2025-02-24 13:10:00,82.5,82.52,82.41,82.42,91082.0,81.5146,81.5344,81.4257,81.4356,91082.0
2025-02-24 13:15:00,82.42,82.48,82.41,82.47,72868.0,81.4356,81.4948,81.4257,81.485,72868.0
2025-02-24 13:20:00,82.47,82.52,82.46,82.52,38598.0,81.485,81.5344,81.4751,81.5344,38598.0
2025-02-24 13:25:00,82.52,82.54,82.47,82.47,97340.0,81.5344,81.5541,81.485,81.485,97340.0
2025-02-24 13:30:00,82.46,82.49,82.45,82.47,41599.0,81.4751,81.5047,81.4652,81.485,41599.0
2025-02-24 13:35:00,82.46,82.48,82.42,82.47,30943.0,81.4751,81.4948,81.4356,81.485,30943.0
2025-02-24 13:40:00,82.46,82.49,82.44,82.49,58417.0,81.4751,81.5047,81.4553,81.5047,58417.0
2025-02-24 13:45:00,82.5,82.5,82.39,82.42,60660.0,81.5146,81.5146,81.4059,81.4356,60660.0
2025-02-24 13:50:00,82.42,82.44,82.39,82.42,65351.0,81.4356,81.4553,81.4059,81.4356,65351.0
2025-02-24 13:55:00,82.42,82.42,82.37,82.4,45965.0,81.4356,81.4356,81.3862,81.4158,45965.0
2025-02-24 14:00:00,82.4,82.44,82.38,82.44,41949.0,81.4158,81.4553,81.396,81.4553,41949.0
2025-02-24 14:05:00,82.44,82.45,82.4,82.41,39318.0,81.4553,81.4652,81.4158,81.4257,39318.0
2025-02-24 14:10:00,82.42,82.44,82.4,82.42,47840.0,81.4356,81.4553,81.4158,81.4356,47840.0
2025-02-24 14:15:00,82.42,82.45,82.4,82.4,32504.0,81.4356,81.4652,81.4158,81.4158,32504.0
2025-02-24 14:20:00,82.39,82.45,82.38,82.44,47525.0,81.4059,81.4652,81.396,81.4553,47525.0
2025-02-24 14:25:00,82.44,82.46,82.4,82.44,31689.0,81.4553,81.4751,81.4158,81.4553,31689.0
2025-02-24 14:30:00,82.45,82.48,82.44,82.47,39569.0,81.4652,81.4948,81.4553,81.485,39569.0
2025-02-24 14:35:00,82.47,82.47,82.4,82.42,49429.0,81.485,81.485,81.4158,81.4356,49429.0
2025-02-24 14:40:00,82.42,82.45,82.39,82.41,43326.0,81.4356,81.4652,81.4059,81.4257,43326.0
2025-02-24 14:45:00,82.42,82.45,82.4,82.42,787479.0,81.4356,81.4652,81.4158,81.4356,787479.0
2025-02-24 14:50:00,82.42,82.45,82.4,82.42,183735.0,81.4356,81.4652,81.4158,81.4356,183735.0
2025-02-24 14:55:00,82.42,82.46,82.4,82.45,125229.0,81.4356,81.4751,81.4158,81.4652,125229.0
2025-02-24 15:00:00,82.46,82.51,82.44,82.5,248940.0,81.4751,81.5245,81.4553,81.5146,248940.0
2025-02-24 15:05:00,82.5,82.54,82.47,82.52,82594.0,81.5146,81.5541,81.485,81.5344,82594.0
2025-02-24 15:10:00,82.52,82.52,82.48,82.5,86329.0,81.5344,81.5344,81.4948,81.5146,86329.0
2025-02-24 15:15:00,82.51,82.52,82.44,82.48,67837.0,81.5245,81.5344,81.4553,81.4948,67837.0
2025-02-24 15:20:00,82.48,82.51,82.46,82.47,202574.0,81.4948,81.5245,81.4751,81.485,202574.0
2025-02-24 15:25:00,82.47,82.5,82.43,82.45,337874.0,81.485,81.5146,81.4454,81.4652,337874.0
2025-02-24 15:30:00,82.46,82.48,82.42,82.45,317319.0,81.4751,81.4948,81.4356,81.4652,317319.0
2025-02-24 15:35:00,82.45,82.48,82.44,82.45,214752.0,81.4652,81.4948,81.4553,81.4652,214752.0
2025-02-24 15:40:00,82.45,82.51,82.44,82.5,444253.0,81.4652,81.5245,81.4553,81.5146,444253.0
2025-02-24 15:45:00,82.49,82.55,82.44,82.55,487249.0,81.5047,81.564,81.4553,81.564,487249.0
2025-02-24 15:50:00,82.55,82.58,82.35,82.4,770559.0,81.564,81.5937,81.3664,81.4158,770559.0
2025-02-24 15:55:00,82.4,82.49,82.37,82.42,577626.0,81.4158,81.5047,81.3862,81.4356,577626.0
2025-02-25 09:30:00,82.69,83.05,82.69,82.92,353579.0,81.7023,82.058,81.7023,81.9296,353579.0
2025-02-25 09:35:00,82.94,82.99,82.85,82.98,220920.0,81.9494,81.9988,81.8604,81.9889,220920.0
2025-02-25 09:40:00,82.96,83.07,82.92,83.06,142168.0,81.9691,82.0778,81.9296,82.0679,142168.0
2025-02-25 09:45:00,83.05,83.19,83.03,83.18,265152.0,82.058,82.1964,82.0383,82.1865,265152.0
2025-02-25 09:50:00,83.19,83.4,83.18,83.32,185770.0,82.1964,82.4039,82.1865,82.3248,185770.0
2025-02-25 09:55:00,83.31,83.35,83.18,83.18,214486.0,82.3149,82.3545,82.1865,82.1865,214486.0
2025-02-25 10:00:00,83.17,83.33,83.08,83.32,214022.0,82.1766,82.3347,82.0877,82.3248,214022.0
2025-02-25 10:05:00,83.33,83.42,83.28,83.38,182957.0,82.3347,82.4236,82.2853,82.3841,182957.0
2025-02-25 10:10:00,83.38,83.5,83.34,83.47,172747.0,82.3841,82.5027,82.3446,82.473,172747.0
2025-02-25 10:15:00,83.48,83.62,83.39,83.58,146701.0,82.4829,82.6212,82.394,82.5817,146701.0
2025-02-25 10:20:00,83.58,83.65,83.52,83.56,170254.0,82.5817,82.6509,82.5224,82.5619,170254.0
2025-02-25 10:25:00,83.56,83.64,83.51,83.63,238867.0,82.5619,82.641,82.5125,82.6311,238867.0
2025-02-25 10:30:00,83.63,83.64,83.49,83.62,245511.0,82.6311,82.641,82.4928,82.6212,245511.0
2025-02-25 10:35:00,83.62,83.67,83.51,83.56,596934.0,82.6212,82.6706,82.5125,82.5619,596934.0
2025-02-25 10:40:00,83.57,83.62,83.55,83.62,542768.0,82.5718,82.6212,82.5521,82.6212,542768.0
2025-02-25 10:45:00,83.62,83.67,83.56,83.6,189804.0,82.6212,82.6706,82.5619,82.6015,189804.0
2025-02-25 10:50:00,83.6,83.6,83.48,83.49,281522.0,82.6015,82.6015,82.4829,82.4928,281522.0
2025-02-25 10:55:00,83.49,83.59,83.49,83.55,170957.0,82.4928,82.5916,82.4928,82.5521,170957.0
2025-02-25 11:00:00,83.56,83.74,83.54,83.73,166861.0,82.5619,82.7398,82.5422,82.7299,166861.0
2025-02-25 11:05:00,83.73,83.81,83.68,83.73,147174.0,82.7299,82.809,82.6805,82.7299,147174.0
2025-02-25 11:10:00,83.73,83.76,83.71,83.74,69745.0,82.7299,82.7596,82.7102,82.7398,69745.0
2025-02-25 11:15:00,83.75,83.8,83.72,83.73,81248.0,82.7497,82.7991,82.72,82.7299,81248.0
2025-02-25 11:20:00,83.73,83.83,83.71,83.83,63474.0,82.7299,82.8287,82.7102,82.8287,63474.0
2025-02-25 11:25:00,83.83,83.84,83.74,83.82,310344.0,82.8287,82.8386,82.7398,82.8188,310344.0
2025-02-25 11:30:00,83.81,83.82,83.65,83.7,140128.0,82.809,82.8188,82.6509,82.7003,140128.0
2025-02-25 11:35:00,83.7,83.84,83.69,83.82,190904.0,82.7003,82.8386,82.6904,82.8188,190904.0
2025-02-25 11:40:00,83.82,83.84,83.77,83.82,84143.0,82.8188,82.8386,82.7694,82.8188,84143.0
2025-02-25 11:45:00,83.81,83.85,83.78,83.84,58442.0,82.809,82.8485,82.7793,82.8386,58442.0
2025-02-25 11:50:00,83.84,83.88,83.83,83.86,100288.0,82.8386,82.8781,82.8287,82.8584,100288.0
2025-02-25 11:55:00,83.85,83.87,83.77,83.78,156442.0,82.8485,82.8682,82.7694,82.7793,156442.0
2025-02-25 12:00:00,83.78,83.8,83.71,83.77,102365.0,82.7793,82.7991,82.7102,82.7694,102365.0
2025-02-25 12:05:00,83.76,83.8,83.72,83.73,94492.0,82.7596,82.7991,82.72,82.7299,94492.0
2025-02-25 12:10:00,83.73,83.76,83.67,83.7,182083.0,82.7299,82.7596,82.6706,82.7003,182083.0
2025-02-25 12:15:00,83.69,83.74,83.68,83.74,78246.0,82.6904,82.7398,82.6805,82.7398,78246.0
2025-02-25 12:20:00,83.74,83.77,83.72,83.76,105791.0,82.7398,82.7694,82.72,82.7596,105791.0
2025-02-25 12:25:00,83.76,83.77,83.72,83.75,100302.0,82.7596,82.7694,82.72,82.7497,100302.0
2025-02-25 12:30:00,83.74,83.77,83.71,83.72,162417.0,82.7398,82.7694,82.7102,82.72,162417.0
2025-02-25 12:35:00,83.71,83.73,83.62,83.65,168458.0,82.7102,82.7299,82.6212,82.6509,168458.0
2025-02-25 12:40:00,83.66,83.67,83.56,83.58,58740.0,82.6608,82.6706,82.5619,82.5817,58740.0
2025-02-25 12:45:00,83.58,83.62,83.57,83.58,61817.0,82.5817,82.6212,82.5718,82.5817,61817.0
2025-02-25 12:50:00,83.59,83.63,83.58,83.61,126763.0,82.5916,82.6311,82.5817,82.6114,126763.0
2025-02-25 12:55:00,83.62,83.65,83.56,83.58,40855.0,82.6212,82.6509,82.5619,82.5817,40855.0
2025-02-25 13:00:00,83.58,83.66,83.57,83.61,60606.0,82.5817,82.6608,82.5718,82.6114,60606.0
2025-02-25 13:05:00,83.62,83.65,83.56,83.59,82862.0,82.6212,82.6509,82.5619,82.5916,82862.0
2025-02-25 13:10:00,83.59,83.6,83.5,83.5,221440.0,82.5916,82.6015,82.5027,82.5027,221440.0
2025-02-25 13:15:00,83.5,83.53,83.5,83.52,98640.0,82.5027,82.5323,82.5027,82.5224,98640.0
2025-02-25 13:20:00,83.51,83.54,83.49,83.52,66695.0,82.5125,82.5422,82.4928,82.5224,66695.0
2025-02-25 13:25:00,83.51,83.54,83.47,83.48,56603.0,82.5125,82.5422,82.473,82.4829,56603.0
2025-02-25 13:30:00,83.49,83.59,83.48,83.57,101645.0,82.4928,82.5916,82.4829,82.5718,101645.0
2025-02-25 13:35:00,83.57,83.62,83.56,83.6,62562.0,82.5718,82.6212,82.5619,82.6015,62562.0
2025-02-25 13:40:00,83.61,83.67,83.59,83.66,168709.0,82.6114,82.6706,82.5916,82.6608,168709.0
2025-02-25 13:45:00,83.66,83.68,83.62,83.64,130369.0,82.6608,82.6805,82.6212,82.641,130369.0
2025-02-25 13:50:00,83.64,83.64,83.55,83.56,201099.0,82.641,82.641,82.5521,82.5619,201099.0
2025-02-25 13:55:00,83.56,83.58,83.5,83.51,67196.0,82.5619,82.5817,82.5027,82.5125,67196.0
2025-02-25 14:00:00,83.5,83.53,83.47,83.5,78718.0,82.5027,82.5323,82.473,82.5027,78718.0
2025-02-25 14:05:00,83.49,83.5,83.44,83.5,140143.0,82.4928,82.5027,82.4434,82.5027,140143.0
2025-02-25 14:10:00,83.49,83.52,83.47,83.47,38468.0,82.4928,82.5224,82.473,82.473,38468.0
2025-02-25 14:15:00,83.48,83.52,83.45,83.49,288697.0,82.4829,82.5224,82.4533,82.4928,288697.0
2025-02-25 14:20:00,83.49,83.49,83.35,83.35,234821.0,82.4928,82.4928,82.3545,82.3545,234821.0
2025-02-25 14:25:00,83.36,83.39,83.33,83.34,172467.0,82.3643,82.394,82.3347,82.3446,172467.0
2025-02-25 14:30:00,83.34,83.38,83.32,83.38,103616.0,82.3446,82.3841,82.3248,82.3841,103616.0
2025-02-25 14:35:00,83.38,83.5,83.38,83.48,74837.0,82.3841,82.5027,82.3841,82.4829,74837.0
2025-02-25 14:40:00,83.49,83.51,83.45,83.48,143810.0,82.4928,82.5125,82.4533,82.4829,143810.0
2025-02-25 14:45:00,83.48,83.49,83.44,83.45,253608.0,82.4829,82.4928,82.4434,82.4533,253608.0
2025-02-25 14:50:00,83.45,83.46,83.41,83.45,131943.0,82.4533,82.4631,82.4137,82.4533,131943.0
2025-02-25 14:55:00,83.45,83.47,83.41,83.43,97163.0,82.4533,82.473,82.4137,82.4335,97163.0
2025-02-25 15:00:00,83.42,83.43,83.37,83.39,129338.0,82.4236,82.4335,82.3742,82.394,129338.0
2025-02-25 15:05:00,83.39,83.4,83.36,83.37,129917.0,82.394,82.4039,82.3643,82.3742,129917.0
2025-02-25 15:10:00,83.37,83.37,83.31,83.36,97951.0,82.3742,82.3742,82.3149,82.3643,97951.0
2025-02-25 15:15:00,83.36,83.41,83.33,83.41,169637.0,82.3643,82.4137,82.3347,82.4137,169637.0
2025-02-25 15:20:00,83.41,83.46,83.4,83.42,190445.0,82.4137,82.4631,82.4039,82.4236,190445.0
2025-02-25 15:25:00,83.42,83.44,83.36,83.37,352316.0,82.4236,82.4434,82.3643,82.3742,352316.0
2025-02-25 15:30:00,83.37,83.41,83.33,83.37,487246.0,82.3742,82.4137,82.3347,82.3742,487246.0
2025-02-25 15:35:00,83.38,83.39,83.29,83.32,397569.0,82.3841,82.394,82.2952,82.3248,397569.0
2025-02-25 15:40:00,83.31,83.34,83.24,83.3,381857.0,82.3149,82.3446,82.2458,82.3051,381857.0
2025-02-25 15:45:00,83.3,83.5,83.29,83.49,354522.0,82.3051,82.5027,82.2952,82.4928,354522.0
2025-02-25 15:50:00,83.5,83.6,83.49,83.59,838702.0,82.5027,82.6015,82.4928,82.5916,838702.0
2025-02-25 15:55:00,83.59,83.72,83.58,83.62,1598683.0,82.5916,82.72,82.5817,82.6212,1598683.0
2025-02-26 09:30:00,83.28,83.36,83.1,83.17,537932.0,82.2853,82.3643,82.1074,82.1766,537932.0
2025-02-26 09:35:00,83.17,83.25,83.01,83.06,457015.0,82.1766,82.2557,82.0185,82.0679,457015.0
2025-02-26 09:40:00,83.06,83.17,82.97,83.11,277222.0,82.0679,82.1766,81.979,82.1173,277222.0
2025-02-26 09:45:00,83.11,83.11,82.9,82.94,226104.0,82.1173,82.1173,81.9098,81.9494,226104.0
2025-02-26 09:50:00,82.94,83.0,82.69,82.71,478492.0,81.9494,82.0086,81.7023,81.7221,478492.0
2025-02-26 09:55:00,82.71,82.86,82.68,82.7,549033.0,81.7221,81.8703,81.6925,81.7122,549033.0
2025-02-26 10:00:00,82.7,82.8,82.68,82.73,267358.0,81.7122,81.811,81.6925,81.7419,267358.0
2025-02-26 10:05:00,82.73,82.84,82.68,82.77,390306.0,81.7419,81.8505,81.6925,81.7814,390306.0
2025-02-26 10:10:00,82.78,82.81,82.64,82.66,331195.0,81.7913,81.8209,81.6529,81.6727,331195.0
2025-02-26 10:15:00,82.65,82.68,82.61,82.65,221028.0,81.6628,81.6925,81.6233,81.6628,221028.0
2025-02-26 10:20:00,82.65,82.73,82.64,82.68,345228.0,81.6628,81.7419,81.6529,81.6925,345228.0
2025-02-26 10:25:00,82.69,82.75,82.61,82.75,246227.0,81.7023,81.7616,81.6233,81.7616,246227.0
2025-02-26 10:30:00,82.75,82.78,82.68,82.7,345164.0,81.7616,81.7913,81.6925,81.7122,345164.0
2025-02-26 10:35:00,82.71,82.72,82.62,82.72,219117.0,81.7221,81.732,81.6332,81.732,219117.0
2025-02-26 10:40:00,82.7,82.71,82.62,82.64,161317.0,81.7122,81.7221,81.6332,81.6529,161317.0
2025-02-26 10:45:00,82.63,82.71,82.63,82.69,133194.0,81.6431,81.7221,81.6431,81.7023,133194.0
2025-02-26 10:50:00,82.69,82.72,82.65,82.68,154425.0,81.7023,81.732,81.6628,81.6925,154425.0
2025-02-26 10:55:00,82.67,82.68,82.6,82.62,167527.0,81.6826,81.6925,81.6134,81.6332,167527.0
2025-02-26 11:00:00,82.62,82.62,82.5,82.53,184765.0,81.6332,81.6332,81.5146,81.5442,184765.0
2025-02-26 11:05:00,82.52,82.59,82.51,82.59,72348.0,81.5344,81.6035,81.5245,81.6035,72348.0
2025-02-26 11:10:00,82.59,82.59,82.51,82.55,91336.0,81.6035,81.6035,81.5245,81.564,91336.0
2025-02-26 11:15:00,82.55,82.63,82.54,82.55,68078.0,81.564,81.6431,81.5541,81.564,68078.0
2025-02-26 11:20:00,82.56,82.61,82.55,82.6,59267.0,81.5739,81.6233,81.564,81.6134,59267.0
2025-02-26 11:25:00,82.59,82.61,82.49,82.5,73579.0,81.6035,81.6233,81.5047,81.5146,73579.0
2025-02-26 11:30:00,82.49,82.51,82.41,82.43,83419.0,81.5047,81.5245,81.4257,81.4454,83419.0
2025-02-26 11:35:00,82.43,82.5,82.42,82.43,90724.0,81.4454,81.5146,81.4356,81.4454,90724.0
2025-02-26 11:40:00,82.44,82.45,82.38,82.41,196045.0,81.4553,81.4652,81.396,81.4257,196045.0
2025-02-26 11:45:00,82.41,82.45,82.38,82.4,142738.0,81.4257,81.4652,81.396,81.4158,142738.0
2025-02-26 11:50:00,82.4,82.45,82.37,82.39,84362.0,81.4158,81.4652,81.3862,81.4059,84362.0
2025-02-26 11:55:00,82.39,82.4,82.29,82.34,108688.0,81.4059,81.4158,81.3071,81.3565,108688.0
2025-02-26 12:00:00,82.34,82.37,82.31,82.34,67713.0,81.3565,81.3862,81.3269,81.3565,67713.0
2025-02-26 12:05:00,82.33,82.36,82.27,82.27,72514.0,81.3466,81.3763,81.2874,81.2874,72514.0
2025-02-26 12:10:00,82.27,82.38,82.26,82.37,73815.0,81.2874,81.396,81.2775,81.3862,73815.0
2025-02-26 12:15:00,82.37,82.38,82.25,82.25,112823.0,81.3862,81.396,81.2676,81.2676,112823.0
2025-02-26 12:20:00,82.25,82.27,82.09,82.2,1429282.0,81.2676,81.2874,81.1095,81.2182,1429282.0
2025-02-26 12:25:00,82.2,82.27,82.19,82.27,94681.0,81.2182,81.2874,81.2083,81.2874,94681.0
2025-02-26 12:30:00,82.26,82.29,82.21,82.21,111466.0,81.2775,81.3071,81.2281,81.2281,111466.0
2025-02-26 12:35:00,82.21,82.22,82.14,82.17,61224.0,81.2281,81.238,81.1589,81.1885,61224.0
2025-02-26 12:40:00,82.17,82.17,82.1,82.12,71420.0,81.1885,81.1885,81.1194,81.1391,71420.0
2025-02-26 12:45:00,82.11,82.14,82.07,82.1,272375.0,81.1293,81.1589,81.0897,81.1194,272375.0
2025-02-26 12:50:00,82.09,82.1,82.01,82.03,106475.0,81.1095,81.1194,81.0305,81.0502,106475.0
2025-02-26 12:55:00,82.03,82.06,81.96,82.06,108620.0,81.0502,81.0799,80.9811,81.0799,108620.0
2025-02-26 13:00:00,82.05,82.11,82.02,82.11,73940.0,81.07,81.1293,81.0403,81.1293,73940.0
2025-02-26 13:05:00,82.11,82.14,82.1,82.13,73130.0,81.1293,81.1589,81.1194,81.149,73130.0
2025-02-26 13:10:00,82.13,82.15,82.05,82.11,114859.0,81.149,81.1688,81.07,81.1293,114859.0
2025-02-26 13:15:00,82.1,82.11,82.03,82.04,59528.0,81.1194,81.1293,81.0502,81.0601,59528.0
2025-02-26 13:20:00,82.05,82.09,82.04,82.04,122552.0,81.07,81.1095,81.0601,81.0601,122552.0
2025-02-26 13:25:00,82.04,82.08,82.02,82.08,54656.0,81.0601,81.0996,81.0403,81.0996,54656.0
2025-02-26 13:30:00,82.07,82.08,82.01,82.04,93796.0,81.0897,81.0996,81.0305,81.0601,93796.0
2025-02-26 13:35:00,82.03,82.06,81.98,82.01,71532.0,81.0502,81.0799,81.0008,81.0305,71532.0
2025-02-26 13:40:00,82.02,82.08,82.01,82.02,80936.0,81.0403,81.0996,81.0305,81.0403,80936.0
2025-02-26 13:45:00,82.02,82.02,81.9,81.91,209753.0,81.0403,81.0403,80.9218,80.9317,209753.0
2025-02-26 13:50:00,81.91,81.93,81.85,81.93,380425.0,80.9317,80.9514,80.8724,80.9514,380425.0
2025-02-26 13:55:00,81.92,81.96,81.9,81.96,123211.0,80.9415,80.9811,80.9218,80.9811,123211.0
2025-02-26 14:00:00,81.96,81.99,81.93,81.93,69712.0,80.9811,81.0107,80.9514,80.9514,69712.0
2025-02-26 14:05:00,81.93,81.98,81.86,81.89,422589.0,80.9514,81.0008,80.8823,80.9119,422589.0
2025-02-26 14:10:00,81.9,81.92,81.86,81.92,116185.0,80.9218,80.9415,80.8823,80.9415,116185.0
2025-02-26 14:15:00,81.92,81.94,81.9,81.92,88562.0,80.9415,80.9613,80.9218,80.9415,88562.0
2025-02-26 14:20:00,81.92,82.04,81.9,82.03,133020.0,80.9415,81.0601,80.9218,81.0502,133020.0
2025-02-26 14:25:00,82.03,82.16,82.03,82.15,172694.0,81.0502,81.1787,81.0502,81.1688,172694.0
2025-02-26 14:30:00,82.14,82.19,82.13,82.19,211271.0,81.1589,81.2083,81.149,81.2083,211271.0
2025-02-26 14:35:00,82.18,82.24,82.17,82.22,87378.0,81.1984,81.2577,81.1885,81.238,87378.0
2025-02-26 14:40:00,82.22,82.23,82.2,82.22,51280.0,81.238,81.2478,81.2182,81.238,51280.0
2025-02-26 14:45:00,82.2,82.25,82.2,82.24,53548.0,81.2182,81.2676,81.2182,81.2577,53548.0
2025-02-26 14:50:00,82.23,82.24,82.18,82.2,77393.0,81.2478,81.2577,81.1984,81.2182,77393.0
2025-02-26 14:55:00,82.2,82.21,82.15,82.19,73532.0,81.2182,81.2281,81.1688,81.2083,73532.0
2025-02-26 15:00:00,82.19,82.21,82.12,82.15,96509.0,81.2083,81.2281,81.1391,81.1688,96509.0
2025-02-26 15:05:00,82.16,82.19,82.14,82.15,103444.0,81.1787,81.2083,81.1589,81.1688,103444.0
2025-02-26 15:10:00,82.15,82.21,82.15,82.17,81610.0,81.1688,81.2281,81.1688,81.1885,81610.0
2025-02-26 15:15:00,82.17,82.17,82.12,82.15,184390.0,81.1885,81.1885,81.1391,81.1688,184390.0
2025-02-26 15:20:00,82.15,82.16,82.11,82.12,87554.0,81.1688,81.1787,81.1293,81.1391,87554.0
2025-02-26 15:25:00,82.11,82.12,82.0,82.02,169987.0,81.1293,81.1391,81.0206,81.0403,169987.0
2025-02-26 15:30:00,82.02,82.19,82.02,82.17,118852.0,81.0403,81.2083,81.0403,81.1885,118852.0
2025-02-26 15:35:00,82.16,82.21,82.11,82.14,113543.0,81.1787,81.2281,81.1293,81.1589,113543.0
2025-02-26 15:40:00,82.14,82.19,82.12,82.17,190512.0,81.1589,81.2083,81.1391,81.1885,190512.0
2025-02-26 15:45:00,82.17,82.17,82.09,82.12,265843.0,81.1885,81.1885,81.1095,81.1391,265843.0
2025-02-26 15:50:00,82.12,82.14,82.04,82.06,347671.0,81.1391,81.1589,81.0601,81.0799,347671.0
2025-02-26 15:55:00,82.06,82.07,81.9,81.99,1475524.0,81.0799,81.0897,80.9218,81.0107,1475524.0
2025-02-27 09:30:00,81.67,81.87,81.62,81.84,747716.0,80.6945,80.8921,80.6451,80.8625,747716.0
2025-02-27 09:35:00,81.84,82.11,81.83,82.11,481663.0,80.8625,81.1293,80.8526,81.1293,481663.0
2025-02-27 09:40:00,82.11,82.17,82.04,82.13,1027033.0,81.1293,81.1885,81.0601,81.149,1027033.0
2025-02-27 09:45:00,82.13,82.13,81.91,82.02,431275.0,81.149,81.149,80.9317,81.0403,431275.0
2025-02-27 09:50:00,82.02,82.1,81.88,82.06,384224.0,81.0403,81.1194,80.902,81.0799,384224.0
2025-02-27 09:55:00,82.06,82.24,82.04,82.17,364651.0,81.0799,81.2577,81.0601,81.1885,364651.0
2025-02-27 10:00:00,82.17,82.29,81.87,81.89,434913.0,81.1885,81.3071,80.8921,80.9119,434913.0
2025-02-27 10:05:00,81.9,82.05,81.83,81.98,260073.0,80.9218,81.07,80.8526,81.0008,260073.0
2025-02-27 10:10:00,81.98,81.98,81.77,81.86,320742.0,81.0008,81.0008,80.7933,80.8823,320742.0
2025-02-27 10:15:00,81.86,82.01,81.79,82.0,154206.0,80.8823,81.0305,80.8131,81.0206,154206.0
2025-02-27 10:20:00,82.0,82.12,82.0,82.06,226024.0,81.0206,81.1391,81.0206,81.0799,226024.0
2025-02-27 10:25:00,82.06,82.14,82.03,82.12,158499.0,81.0799,81.1589,81.0502,81.1391,158499.0
2025-02-27 10:30:00,82.12,82.22,82.06,82.17,107296.0,81.1391,81.238,81.0799,81.1885,107296.0
2025-02-27 10:35:00,82.17,82.17,82.08,82.13,368155.0,81.1885,81.1885,81.0996,81.149,368155.0
2025-02-27 10:40:00,82.13,82.25,82.08,82.23,261793.0,81.149,81.2676,81.0996,81.2478,261793.0
2025-02-27 10:45:00,82.23,82.31,82.21,82.28,359832.0,81.2478,81.3269,81.2281,81.2972,359832.0
2025-02-27 10:50:00,82.27,82.36,82.27,82.36,196014.0,81.2874,81.3763,81.2874,81.3763,196014.0
2025-02-27 10:55:00,82.36,82.36,82.27,82.29,144894.0,81.3763,81.3763,81.2874,81.3071,144894.0
2025-02-27 11:00:00,82.3,82.36,82.3,82.35,159936.0,81.317,81.3763,81.317,81.3664,159936.0
2025-02-27 11:05:00,82.35,82.43,82.31,82.4,135234.0,81.3664,81.4454,81.3269,81.4158,135234.0
2025-02-27 11:10:00,82.4,82.4,82.26,82.32,108884.0,81.4158,81.4158,81.2775,81.3368,108884.0
2025-02-27 11:15:00,82.32,82.37,82.31,82.34,59206.0,81.3368,81.3862,81.3269,81.3565,59206.0
2025-02-27 11:20:00,82.34,82.39,82.33,82.38,291288.0,81.3565,81.4059,81.3466,81.396,291288.0
2025-02-27 11:25:00,82.38,82.38,82.23,82.24,155719.0,81.396,81.396,81.2478,81.2577,155719.0
2025-02-27 11:30:00,82.24,82.29,82.21,82.28,90031.0,81.2577,81.3071,81.2281,81.2972,90031.0
2025-02-27 11:35:00,82.28,82.28,82.23,82.25,95222.0,81.2972,81.2972,81.2478,81.2676,95222.0
2025-02-27 11:40:00,82.24,82.26,82.15,82.16,117659.0,81.2577,81.2775,81.1688,81.1787,117659.0
2025-02-27 11:45:00,82.16,82.17,82.12,82.12,63528.0,81.1787,81.1885,81.1391,81.1391,63528.0
2025-02-27 11:50:00,82.12,82.14,82.1,82.12,102530.0,81.1391,81.1589,81.1194,81.1391,102530.0
2025-02-27 11:55:00,82.11,82.13,82.08,82.09,94212.0,81.1293,81.149,81.0996,81.1095,94212.0
2025-02-27 12:00:00,82.09,82.12,82.08,82.09,67100.0,81.1095,81.1391,81.0996,81.1095,67100.0
2025-02-27 12:05:00,82.09,82.12,82.02,82.03,97702.0,81.1095,81.1391,81.0403,81.0502,97702.0
2025-02-27 12:10:00,82.04,82.04,82.0,82.03,50860.0,81.0601,81.0601,81.0206,81.0502,50860.0
2025-02-27 12:15:00,82.04,82.04,82.01,82.04,47667.0,81.0601,81.0601,81.0305,81.0601,47667.0
2025-02-27 12:20:00,82.04,82.12,82.03,82.12,86675.0,81.0601,81.1391,81.0502,81.1391,86675.0
2025-02-27 12:25:00,82.12,82.27,82.12,82.27,211118.0,81.1391,81.2874,81.1391,81.2874,211118.0
2025-02-27 12:30:00,82.28,82.3,82.26,82.27,80656.0,81.2972,81.317,81.2775,81.2874,80656.0
2025-02-27 12:35:00,82.28,82.31,82.26,82.29,54621.0,81.2972,81.3269,81.2775,81.3071,54621.0
2025-02-27 12:40:00,82.29,82.29,82.18,82.2,104121.0,81.3071,81.3071,81.1984,81.2182,104121.0
2025-02-27 12:45:00,82.21,82.26,82.2,82.2,78271.0,81.2281,81.2775,81.2182,81.2182,78271.0
2025-02-27 12:50:00,82.2,82.26,82.2,82.25,92717.0,81.2182,81.2775,81.2182,81.2676,92717.0
2025-02-27 12:55:00,82.25,82.27,82.21,82.23,59164.0,81.2676,81.2874,81.2281,81.2478,59164.0
2025-02-27 13:00:00,82.24,82.32,82.24,82.29,64650.0,81.2577,81.3368,81.2577,81.3071,64650.0
2025-02-27 13:05:00,82.29,82.29,82.21,82.22,74885.0,81.3071,81.3071,81.2281,81.238,74885.0
2025-02-27 13:10:00,82.22,82.3,82.2,82.27,57554.0,81.238,81.317,81.2182,81.2874,57554.0
2025-02-27 13:15:00,82.28,82.31,82.26,82.28,77658.0,81.2972,81.3269,81.2775,81.2972,77658.0
2025-02-27 13:20:00,82.29,82.39,82.28,82.37,94702.0,81.3071,81.4059,81.2972,81.3862,94702.0
2025-02-27 13:25:00,82.37,82.38,82.32,82.33,71156.0,81.3862,81.396,81.3368,81.3466,71156.0
2025-02-27 13:30:00,82.33,82.38,82.3,82.38,119638.0,81.3466,81.396,81.317,81.396,119638.0
2025-02-27 13:35:00,82.38,82.4,82.36,82.4,111878.0,81.396,81.4158,81.3763,81.4158,111878.0
2025-02-27 13:40:00,82.4,82.41,82.32,82.35,75415.0,81.4158,81.4257,81.3368,81.3664,75415.0
2025-02-27 13:45:00,82.34,82.39,82.34,82.36,52451.0,81.3565,81.4059,81.3565,81.3763,52451.0
2025-02-27 13:50:00,82.37,82.39,82.36,82.37,92140.0,81.3862,81.4059,81.3763,81.3862,92140.0
2025-02-27 13:55:00,82.37,82.39,82.34,82.34,69002.0,81.3862,81.4059,81.3565,81.3565,69002.0
2025-02-27 14:00:00,82.36,82.41,82.34,82.37,72932.0,81.3763,81.4257,81.3565,81.3862,72932.0
2025-02-27 14:05:00,82.37,82.39,82.34,82.38,62275.0,81.3862,81.4059,81.3565,81.396,62275.0
2025-02-27 14:10:00,82.38,82.38,82.32,82.34,130698.0,81.396,81.396,81.3368,81.3565,130698.0
2025-02-27 14:15:00,82.34,82.39,82.33,82.33,58684.0,81.3565,81.4059,81.3466,81.3466,58684.0
2025-02-27 14:20:00,82.34,82.36,82.31,82.34,81530.0,81.3565,81.3763,81.3269,81.3565,81530.0
2025-02-27 14:25:00,82.34,82.35,82.3,82.3,53662.0,81.3565,81.3664,81.317,81.317,53662.0
2025-02-27 14:30:00,82.3,82.36,82.25,82.35,131390.0,81.317,81.3763,81.2676,81.3664,131390.0
2025-02-27 14:35:00,82.35,82.36,82.21,82.28,136279.0,81.3664,81.3763,81.2281,81.2972,136279.0
2025-02-27 14:40:00,82.28,82.28,82.17,82.19,281100.0,81.2972,81.2972,81.1885,81.2083,281100.0
2025-02-27 14:45:00,82.19,82.21,82.15,82.17,207525.0,81.2083,81.2281,81.1688,81.1885,207525.0
2025-02-27 14:50:00,82.17,82.21,82.13,82.17,235881.0,81.1885,81.2281,81.149,81.1885,235881.0
2025-02-27 14:55:00,82.17,82.18,82.12,82.14,96191.0,81.1885,81.1984,81.1391,81.1589,96191.0
2025-02-27 15:00:00,82.13,82.13,82.07,82.1,114026.0,81.149,81.149,81.0897,81.1194,114026.0
2025-02-27 15:05:00,82.09,82.14,82.08,82.13,98775.0,81.1095,81.1589,81.0996,81.149,98775.0
2025-02-27 15:10:00,82.13,82.13,82.06,82.09,122068.0,81.149,81.149,81.0799,81.1095,122068.0
2025-02-27 15:15:00,82.09,82.13,82.06,82.13,147846.0,81.1095,81.149,81.0799,81.149,147846.0
2025-02-27 15:20:00,82.13,82.18,82.09,82.09,224998.0,81.149,81.1984,81.1095,81.1095,224998.0
2025-02-27 15:25:00,82.1,82.11,82.06,82.06,136616.0,81.1194,81.1293,81.0799,81.0799,136616.0
2025-02-27 15:30:00,82.07,82.19,82.06,82.14,121582.0,81.0897,81.2083,81.0799,81.1589,121582.0
2025-02-27 15:35:00,82.14,82.15,82.06,82.06,118362.0,81.1589,81.1688,81.0799,81.0799,118362.0
2025-02-27 15:40:00,82.06,82.17,82.06,82.16,130323.0,81.0799,81.1885,81.0799,81.1787,130323.0
2025-02-27 15:45:00,82.16,82.2,82.1,82.13,273592.0,81.1787,81.2182,81.1194,81.149,273592.0
2025-02-27 15:50:00,82.13,82.14,81.95,81.98,479635.0,81.149,81.1589,80.9712,81.0008,479635.0
2025-02-27 15:55:00,81.98,82.06,81.96,82.02,1018609.0,81.0008,81.0799,80.9811,81.0403,1018609.0
2025-02-28 09:30:00,82.73,83.13,82.69,82.99,396518.0,81.7419,82.1371,81.7023,81.9988,396518.0
2025-02-28 09:35:00,83.0,83.0,82.79,82.91,330395.0,82.0086,82.0086,81.8011,81.9197,330395.0
2025-02-28 09:40:00,82.92,82.98,82.83,82.86,134512.0,81.9296,81.9889,81.8407,81.8703,134512.0
2025-02-28 09:45:00,82.86,82.86,82.68,82.73,192024.0,81.8703,81.8703,81.6925,81.7419,192024.0
2025-02-28 09:50:00,82.74,82.92,82.69,82.9,134608.0,81.7517,81.9296,81.7023,81.9098,134608.0
2025-02-28 09:55:00,82.88,82.92,82.82,82.89,193871.0,81.8901,81.9296,81.8308,81.9,193871.0
2025-02-28 10:00:00,82.9,82.97,82.78,82.8,154528.0,81.9098,81.979,81.7913,81.811,154528.0
2025-02-28 10:05:00,82.81,82.83,82.56,82.61,109896.0,81.8209,81.8407,81.5739,81.6233,109896.0
2025-02-28 10:10:00,82.62,82.64,82.44,82.47,180375.0,81.6332,81.6529,81.4553,81.485,180375.0
2025-02-28 10:15:00,82.48,82.48,82.25,82.27,170960.0,81.4948,81.4948,81.2676,81.2874,170960.0
2025-02-28 10:20:00,82.26,82.37,82.24,82.31,398852.0,81.2775,81.3862,81.2577,81.3269,398852.0
2025-02-28 10:25:00,82.31,82.34,82.24,82.26,116017.0,81.3269,81.3565,81.2577,81.2775,116017.0
2025-02-28 10:30:00,82.26,82.4,82.25,82.38,102138.0,81.2775,81.4158,81.2676,81.396,102138.0
2025-02-28 10:35:00,82.38,82.57,82.36,82.55,308959.0,81.396,81.5838,81.3763,81.564,308959.0
2025-02-28 10:40:00,82.55,82.55,82.38,82.38,63223.0,81.564,81.564,81.396,81.396,63223.0
2025-02-28 10:45:00,82.39,82.39,82.33,82.38,98579.0,81.4059,81.4059,81.3466,81.396,98579.0
2025-02-28 10:50:00,82.39,82.44,82.36,82.38,108446.0,81.4059,81.4553,81.3763,81.396,108446.0
2025-02-28 10:55:00,82.37,82.47,82.37,82.42,48347.0,81.3862,81.485,81.3862,81.4356,48347.0
2025-02-28 11:00:00,82.42,82.45,82.35,82.39,87223.0,81.4356,81.4652,81.3664,81.4059,87223.0
2025-02-28 11:05:00,82.4,82.4,82.32,82.38,83311.0,81.4158,81.4158,81.3368,81.396,83311.0
2025-02-28 11:10:00,82.38,82.4,82.33,82.39,256334.0,81.396,81.4158,81.3466,81.4059,256334.0
2025-02-28 11:15:00,82.38,82.44,82.34,82.37,63612.0,81.396,81.4553,81.3565,81.3862,63612.0
2025-02-28 11:20:00,82.36,82.36,82.3,82.34,33162.0,81.3763,81.3763,81.317,81.3565,33162.0
2025-02-28 11:25:00,82.33,82.34,82.28,82.3,138122.0,81.3466,81.3565,81.2972,81.317,138122.0
2025-02-28 11:30:00,82.29,82.36,82.29,82.36,51094.0,81.3071,81.3763,81.3071,81.3763,51094.0
2025-02-28 11:35:00,82.36,82.39,82.33,82.34,39175.0,81.3763,81.4059,81.3466,81.3565,39175.0
2025-02-28 11:40:00,82.34,82.43,82.34,82.41,45643.0,81.3565,81.4454,81.3565,81.4257,45643.0
2025-02-28 11:45:00,82.41,82.51,82.37,82.49,57221.0,81.4257,81.5245,81.3862,81.5047,57221.0
2025-02-28 11:50:00,82.48,82.5,82.47,82.48,45003.0,81.4948,81.5146,81.485,81.4948,45003.0
2025-02-28 11:55:00,82.48,82.49,82.42,82.44,64981.0,81.4948,81.5047,81.4356,81.4553,64981.0
2025-02-28 12:00:00,82.44,82.46,82.35,82.36,52305.0,81.4553,81.4751,81.3664,81.3763,52305.0
2025-02-28 12:05:00,82.37,82.38,82.34,82.38,109206.0,81.3862,81.396,81.3565,81.396,109206.0
2025-02-28 12:10:00,82.38,82.43,82.38,82.38,48442.0,81.396,81.4454,81.396,81.396,48442.0
2025-02-28 12:15:00,82.38,82.39,82.33,82.38,120022.0,81.396,81.4059,81.3466,81.396,120022.0
2025-02-28 12:20:00,82.38,82.4,82.29,82.31,54610.0,81.396,81.4158,81.3071,81.3269,54610.0
2025-02-28 12:25:00,82.31,82.35,82.28,82.28,32174.0,81.3269,81.3664,81.2972,81.2972,32174.0
2025-02-28 12:30:00,82.29,82.29,82.2,82.21,71119.0,81.3071,81.3071,81.2182,81.2281,71119.0
2025-02-28 12:35:00,82.21,82.22,82.17,82.22,66865.0,81.2281,81.238,81.1885,81.238,66865.0
2025-02-28 12:40:00,82.21,82.23,82.18,82.22,131702.0,81.2281,81.2478,81.1984,81.238,131702.0
2025-02-28 12:45:00,82.21,82.25,82.16,82.23,134346.0,81.2281,81.2676,81.1787,81.2478,134346.0
2025-02-28 12:50:00,82.22,82.27,82.2,82.24,61753.0,81.238,81.2874,81.2182,81.2577,61753.0
2025-02-28 12:55:00,82.23,82.26,82.2,82.24,381544.0,81.2478,81.2775,81.2182,81.2577,381544.0
2025-02-28 13:00:00,82.23,82.29,82.22,82.23,105788.0,81.2478,81.3071,81.238,81.2478,105788.0
2025-02-28 13:05:00,82.23,82.26,82.2,82.25,66531.0,81.2478,81.2775,81.2182,81.2676,66531.0
2025-02-28 13:10:00,82.25,82.3,82.23,82.28,105056.0,81.2676,81.317,81.2478,81.2972,105056.0
2025-02-28 13:15:00,82.28,82.3,82.16,82.16,154518.0,81.2972,81.317,81.1787,81.1787,154518.0
2025-02-28 13:20:00,82.16,82.19,82.13,82.15,91055.0,81.1787,81.2083,81.149,81.1688,91055.0
2025-02-28 13:25:00,82.15,82.19,82.14,82.18,62759.0,81.1688,81.2083,81.1589,81.1984,62759.0
2025-02-28 13:30:00,82.18,82.23,82.17,82.22,114885.0,81.1984,81.2478,81.1885,81.238,114885.0
2025-02-28 13:35:00,82.24,82.29,82.17,82.27,89766.0,81.2577,81.3071,81.1885,81.2874,89766.0
2025-02-28 13:40:00,82.27,82.31,82.23,82.28,50702.0,81.2874,81.3269,81.2478,81.2972,50702.0
2025-02-28 13:45:00,82.27,82.34,82.26,82.34,104901.0,81.2874,81.3565,81.2775,81.3565,104901.0
2025-02-28 13:50:00,82.33,82.36,82.31,82.33,96399.0,81.3466,81.3763,81.3269,81.3466,96399.0
2025-02-28 13:55:00,82.33,82.36,82.24,82.25,76787.0,81.3466,81.3763,81.2577,81.2676,76787.0
2025-02-28 14:00:00,82.24,82.31,82.24,82.28,38480.0,81.2577,81.3269,81.2577,81.2972,38480.0
2025-02-28 14:05:00,82.28,82.37,82.27,82.36,55444.0,81.2972,81.3862,81.2874,81.3763,55444.0
2025-02-28 14:10:00,82.36,82.39,82.34,82.34,41760.0,81.3763,81.4059,81.3565,81.3565,41760.0
2025-02-28 14:15:00,82.34,82.39,82.34,82.39,49281.0,81.3565,81.4059,81.3565,81.4059,49281.0
2025-02-28 14:20:00,82.39,82.4,82.33,82.39,152515.0,81.4059,81.4158,81.3466,81.4059,152515.0
2025-02-28 14:25:00,82.39,82.44,82.39,82.42,80695.0,81.4059,81.4553,81.4059,81.4356,80695.0
2025-02-28 14:30:00,82.42,82.47,82.39,82.43,62468.0,81.4356,81.485,81.4059,81.4454,62468.0
2025-02-28 14:35:00,82.44,82.5,82.43,82.47,44836.0,81.4553,81.5146,81.4454,81.485,44836.0
2025-02-28 14:40:00,82.47,82.49,82.43,82.48,52570.0,81.485,81.5047,81.4454,81.4948,52570.0
2025-02-28 14:45:00,82.47,82.53,82.46,82.53,54954.0,81.485,81.5442,81.4751,81.5442,54954.0
2025-02-28 14:50:00,82.52,82.55,82.48,82.54,76888.0,81.5344,81.564,81.4948,81.5541,76888.0
2025-02-28 14:55:00,82.54,82.57,82.52,82.55,68865.0,81.5541,81.5838,81.5344,81.564,68865.0
2025-02-28 15:00:00,82.55,82.6,82.53,82.59,122479.0,81.564,81.6134,81.5442,81.6035,122479.0
2025-02-28 15:05:00,82.6,82.6,82.55,82.56,183364.0,81.6134,81.6134,81.564,81.5739,183364.0
2025-02-28 15:10:00,82.56,82.62,82.52,82.59,317904.0,81.5739,81.6332,81.5344,81.6035,317904.0
2025-02-28 15:15:00,82.58,82.65,82.57,82.61,347251.0,81.5937,81.6628,81.5838,81.6233,347251.0
2025-02-28 15:20:00,82.6,82.63,82.57,82.63,277053.0,81.6134,81.6431,81.5838,81.6431,277053.0
2025-02-28 15:25:00,82.62,82.7,82.61,82.7,132909.0,81.6332,81.7122,81.6233,81.7122,132909.0
2025-02-28 15:30:00,82.7,82.77,82.67,82.72,601702.0,81.7122,81.7814,81.6826,81.732,601702.0
2025-02-28 15:35:00,82.71,82.76,82.67,82.75,283082.0,81.7221,81.7715,81.6826,81.7616,283082.0
2025-02-28 15:40:00,82.75,82.87,82.74,82.84,334891.0,81.7616,81.8802,81.7517,81.8505,334891.0
2025-02-28 15:45:00,82.84,82.9,82.82,82.9,231170.0,81.8505,81.9098,81.8308,81.9098,231170.0
2025-02-28 15:50:00,82.9,82.95,82.79,82.82,567354.0,81.9098,81.9592,81.8011,81.8308,567354.0
2025-02-28 15:55:00,82.83,83.09,82.83,83.01,1614205.0,81.8407,82.0976,81.8407,82.0185,1614205.0
2025-03-03 09:30:00,82.68,83.28,82.68,83.23,466697.0,81.6925,82.2853,81.6925,82.2359,466697.0
2025-03-03 09:35:00,83.23,83.63,83.17,83.54,244311.0,82.2359,82.6311,82.1766,82.5422,244311.0
2025-03-03 09:40:00,83.55,83.74,83.55,83.65,272700.0,82.5521,82.7398,82.5521,82.6509,272700.0
2025-03-03 09:45:00,83.67,83.71,83.52,83.61,248414.0,82.6706,82.7102,82.5224,82.6114,248414.0
2025-03-03 09:50:00,83.61,83.69,83.57,83.67,188032.0,82.6114,82.6904,82.5718,82.6706,188032.0
2025-03-03 09:55:00,83.67,83.82,83.64,83.79,261699.0,82.6706,82.8188,82.641,82.7892,261699.0
2025-03-03 10:00:00,83.79,83.79,83.61,83.67,316567.0,82.7892,82.7892,82.6114,82.6706,316567.0
2025-03-03 10:05:00,83.67,83.75,83.58,83.6,271405.0,82.6706,82.7497,82.5817,82.6015,271405.0
2025-03-03 10:10:00,83.59,83.63,83.49,83.51,193609.0,82.5916,82.6311,82.4928,82.5125,193609.0
2025-03-03 10:15:00,83.5,83.66,83.48,83.59,150672.0,82.5027,82.6608,82.4829,82.5916,150672.0
2025-03-03 10:20:00,83.59,83.6,83.4,83.41,126265.0,82.5916,82.6015,82.4039,82.4137,126265.0
2025-03-03 10:25:00,83.42,83.54,83.41,83.46,154422.0,82.4236,82.5422,82.4137,82.4631,154422.0
2025-03-03 10:30:00,83.46,83.5,83.36,83.48,136055.0,82.4631,82.5027,82.3643,82.4829,136055.0
2025-03-03 10:35:00,83.48,83.6,83.47,83.57,105479.0,82.4829,82.6015,82.473,82.5718,105479.0
2025-03-03 10:40:00,83.58,83.62,83.53,83.61,116564.0,82.5817,82.6212,82.5323,82.6114,116564.0
2025-03-03 10:45:00,83.6,83.61,83.53,83.54,266761.0,82.6015,82.6114,82.5323,82.5422,266761.0
2025-03-03 10:50:00,83.54,83.58,83.48,83.53,199829.0,82.5422,82.5817,82.4829,82.5323,199829.0
2025-03-03 10:55:00,83.53,83.54,83.46,83.48,126560.0,82.5323,82.5422,82.4631,82.4829,126560.0
2025-03-03 11:00:00,83.49,83.53,83.42,83.52,110349.0,82.4928,82.5323,82.4236,82.5224,110349.0
2025-03-03 11:05:00,83.52,83.53,83.46,83.5,78663.0,82.5224,82.5323,82.4631,82.5027,78663.0
2025-03-03 11:10:00,83.51,83.59,83.5,83.57,78322.0,82.5125,82.5916,82.5027,82.5718,78322.0
2025-03-03 11:15:00,83.56,83.64,83.55,83.63,53641.0,82.5619,82.641,82.5521,82.6311,53641.0
2025-03-03 11:20:00,83.63,83.66,83.59,83.65,70682.0,82.6311,82.6608,82.5916,82.6509,70682.0
2025-03-03 11:25:00,83.65,83.65,83.45,83.47,47280.0,82.6509,82.6509,82.4533,82.473,47280.0
2025-03-03 11:30:00,83.48,83.49,83.44,83.48,113272.0,82.4829,82.4928,82.4434,82.4829,113272.0
2025-03-03 11:35:00,83.48,83.49,83.42,83.44,208879.0,82.4829,82.4928,82.4236,82.4434,208879.0
2025-03-03 11:40:00,83.44,83.46,83.38,83.38,69079.0,82.4434,82.4631,82.3841,82.3841,69079.0
2025-03-03 11:45:00,83.38,83.43,83.35,83.42,47654.0,82.3841,82.4335,82.3545,82.4236,47654.0
2025-03-03 11:50:00,83.41,83.48,83.4,83.48,43822.0,82.4137,82.4829,82.4039,82.4829,43822.0
2025-03-03 11:55:00,83.49,83.56,83.49,83.53,58442.0,82.4928,82.5619,82.4928,82.5323,58442.0
2025-03-03 12:00:00,83.52,83.59,83.48,83.57,47372.0,82.5224,82.5916,82.4829,82.5718,47372.0
2025-03-03 12:05:00,83.56,83.57,83.53,83.55,35386.0,82.5619,82.5718,82.5323,82.5521,35386.0
2025-03-03 12:10:00,83.55,83.61,83.55,83.59,75269.0,82.5521,82.6114,82.5521,82.5916,75269.0
2025-03-03 12:15:00,83.58,83.62,83.54,83.62,39303.0,82.5817,82.6212,82.5422,82.6212,39303.0
2025-03-03 12:20:00,83.63,83.69,83.62,83.64,40318.0,82.6311,82.6904,82.6212,82.641,40318.0
2025-03-03 12:25:00,83.64,83.65,83.6,83.64,33231.0,82.641,82.6509,82.6015,82.641,33231.0
2025-03-03 12:30:00,83.64,83.68,83.63,83.66,47953.0,82.641,82.6805,82.6311,82.6608,47953.0
2025-03-03 12:35:00,83.66,83.71,83.63,83.7,47577.0,82.6608,82.7102,82.6311,82.7003,47577.0
2025-03-03 12:40:00,83.7,83.72,83.67,83.7,128109.0,82.7003,82.72,82.6706,82.7003,128109.0
2025-03-03 12:45:00,83.7,83.76,83.7,83.73,130552.0,82.7003,82.7596,82.7003,82.7299,130552.0
2025-03-03 12:50:00,83.73,83.75,83.69,83.69,147623.0,82.7299,82.7497,82.6904,82.6904,147623.0
2025-03-03 12:55:00,83.7,83.7,83.63,83.67,186043.0,82.7003,82.7003,82.6311,82.6706,186043.0
2025-03-03 13:00:00,83.67,83.71,83.63,83.7,159517.0,82.6706,82.7102,82.6311,82.7003,159517.0
2025-03-03 13:05:00,83.7,83.71,83.64,83.71,84999.0,82.7003,82.7102,82.641,82.7102,84999.0
2025-03-03 13:10:00,83.71,83.77,83.67,83.7,205470.0,82.7102,82.7694,82.6706,82.7003,205470.0
2025-03-03 13:15:00,83.7,83.73,83.64,83.69,356811.0,82.7003,82.7299,82.641,82.6904,356811.0
2025-03-03 13:20:00,83.69,83.71,83.62,83.65,148640.0,82.6904,82.7102,82.6212,82.6509,148640.0
2025-03-03 13:25:00,83.64,83.66,83.59,83.61,276486.0,82.641,82.6608,82.5916,82.6114,276486.0
2025-03-03 13:30:00,83.61,83.66,83.51,83.51,80289.0,82.6114,82.6608,82.5125,82.5125,80289.0
2025-03-03 13:35:00,83.51,83.57,83.48,83.55,237439.0,82.5125,82.5718,82.4829,82.5521,237439.0
2025-03-03 13:40:00,83.56,83.62,83.53,83.62,57244.0,82.5619,82.6212,82.5323,82.6212,57244.0
2025-03-03 13:45:00,83.62,83.64,83.53,83.55,419602.0,82.6212,82.641,82.5323,82.5521,419602.0
2025-03-03 13:50:00,83.55,83.63,83.53,83.59,185372.0,82.5521,82.6311,82.5323,82.5916,185372.0
2025-03-03 13:55:00,83.58,83.58,83.51,83.51,322359.0,82.5817,82.5817,82.5125,82.5125,322359.0
2025-03-03 14:00:00,83.51,83.54,83.49,83.5,75220.0,82.5125,82.5422,82.4928,82.5027,75220.0
2025-03-03 14:05:00,83.51,83.51,83.44,83.47,322148.0,82.5125,82.5125,82.4434,82.473,322148.0
2025-03-03 14:10:00,83.47,83.55,83.47,83.51,58327.0,82.473,82.5521,82.473,82.5125,58327.0
2025-03-03 14:15:00,83.51,83.53,83.47,83.47,42062.0,82.5125,82.5323,82.473,82.473,42062.0
2025-03-03 14:20:00,83.47,83.49,83.37,83.39,79434.0,82.473,82.4928,82.3742,82.394,79434.0
2025-03-03 14:25:00,83.39,83.41,83.35,83.36,59888.0,82.394,82.4137,82.3545,82.3643,59888.0
2025-03-03 14:30:00,83.37,83.48,83.36,83.44,80085.0,82.3742,82.4829,82.3643,82.4434,80085.0
2025-03-03 14:35:00,83.43,83.49,83.42,83.48,28930.0,82.4335,82.4928,82.4236,82.4829,28930.0
2025-03-03 14:40:00,83.49,83.57,83.49,83.56,88909.0,82.4928,82.5718,82.4928,82.5619,88909.0
2025-03-03 14:45:00,83.55,83.55,83.49,83.5,54023.0,82.5521,82.5521,82.4928,82.5027,54023.0
2025-03-03 14:50:00,83.49,83.51,83.33,83.37,184437.0,82.4928,82.5125,82.3347,82.3742,184437.0
2025-03-03 14:55:00,83.36,83.44,83.31,83.31,506978.0,82.3643,82.4434,82.3149,82.3149,506978.0
2025-03-03 15:00:00,83.31,83.33,83.15,83.27,340195.0,82.3149,82.3347,82.1568,82.2754,340195.0
2025-03-03 15:05:00,83.27,83.28,83.18,83.24,166282.0,82.2754,82.2853,82.1865,82.2458,166282.0
2025-03-03 15:10:00,83.24,83.26,83.17,83.24,107946.0,82.2458,82.2655,82.1766,82.2458,107946.0
2025-03-03 15:15:00,83.24,83.32,83.19,83.28,234464.0,82.2458,82.3248,82.1964,82.2853,234464.0
2025-03-03 15:20:00,83.29,83.39,83.26,83.37,138152.0,82.2952,82.394,82.2655,82.3742,138152.0
2025-03-03 15:25:00,83.37,83.38,83.19,83.23,130695.0,82.3742,82.3841,82.1964,82.2359,130695.0
2025-03-03 15:30:00,83.23,83.3,83.23,83.25,184004.0,82.2359,82.3051,82.2359,82.2557,184004.0
2025-03-03 15:35:00,83.25,83.26,83.13,83.15,147448.0,82.2557,82.2655,82.1371,82.1568,147448.0
2025-03-03 15:40:00,83.16,83.31,83.11,83.3,231880.0,82.1667,82.3149,82.1173,82.3051,231880.0
2025-03-03 15:45:00,83.3,83.47,83.26,83.41,528587.0,82.3051,82.473,82.2655,82.4137,528587.0
2025-03-03 15:50:00,83.41,83.44,83.35,83.44,848893.0,82.4137,82.4434,82.3545,82.4434,848893.0
2025-03-03 15:55:00,83.44,83.55,83.41,83.54,1848806.0,82.4434,82.5521,82.4137,82.5422,1848806.0
2025-03-04 09:30:00,83.6,83.77,83.36,83.73,871983.0,82.6015,82.7694,82.3643,82.7299,871983.0
2025-03-04 09:35:00,83.74,83.88,83.52,83.69,531467.0,82.7398,82.8781,82.5224,82.6904,531467.0
2025-03-04 09:40:00,83.68,84.14,83.64,83.98,448505.0,82.6805,83.135,82.641,82.9769,448505.0
2025-03-04 09:45:00,83.98,84.04,83.73,83.84,353190.0,82.9769,83.0362,82.7299,82.8386,353190.0
2025-03-04 09:50:00,83.84,83.85,83.69,83.83,396990.0,82.8386,82.8485,82.6904,82.8287,396990.0
2025-03-04 09:55:00,83.83,83.84,83.67,83.81,443844.0,82.8287,82.8386,82.6706,82.809,443844.0
2025-03-04 10:00:00,83.8,84.05,83.78,83.94,469470.0,82.7991,83.0461,82.7793,82.9374,469470.0
2025-03-04 10:05:00,83.94,83.99,83.83,83.88,182269.0,82.9374,82.9868,82.8287,82.8781,182269.0
2025-03-04 10:10:00,83.87,83.94,83.68,83.76,252873.0,82.8682,82.9374,82.6805,82.7596,252873.0
2025-03-04 10:15:00,83.76,84.0,83.76,83.96,261755.0,82.7596,82.9967,82.7596,82.9572,261755.0
2025-03-04 10:20:00,83.96,84.11,83.91,83.95,238644.0,82.9572,83.1054,82.9078,82.9473,238644.0
2025-03-04 10:25:00,83.96,84.01,83.86,83.98,255928.0,82.9572,83.0066,82.8584,82.9769,255928.0
2025-03-04 10:30:00,83.97,84.02,83.7,83.81,283160.0,82.9671,83.0165,82.7003,82.809,283160.0
2025-03-04 10:35:00,83.8,83.84,83.68,83.79,240571.0,82.7991,82.8386,82.6805,82.7892,240571.0
2025-03-04 10:40:00,83.78,83.79,83.61,83.66,149673.0,82.7793,82.7892,82.6114,82.6608,149673.0
2025-03-04 10:45:00,83.65,83.67,83.32,83.51,302284.0,82.6509,82.6706,82.3248,82.5125,302284.0
2025-03-04 10:50:00,83.51,83.52,83.35,83.45,388683.0,82.5125,82.5224,82.3545,82.4533,388683.0
2025-03-04 10:55:00,83.45,83.53,83.42,83.46,420236.0,82.4533,82.5323,82.4236,82.4631,420236.0
2025-03-04 11:00:00,83.47,83.68,83.44,83.59,276852.0,82.473,82.6805,82.4434,82.5916,276852.0
2025-03-04 11:05:00,83.59,83.6,83.49,83.53,141478.0,82.5916,82.6015,82.4928,82.5323,141478.0
2025-03-04 11:10:00,83.52,83.72,83.51,83.62,288120.0,82.5224,82.72,82.5125,82.6212,288120.0
2025-03-04 11:15:00,83.61,83.62,83.53,83.54,336099.0,82.6114,82.6212,82.5323,82.5422,336099.0
2025-03-04 11:20:00,83.53,83.56,83.36,83.39,156426.0,82.5323,82.5619,82.3643,82.394,156426.0
2025-03-04 11:25:00,83.39,83.42,83.31,83.41,214250.0,82.394,82.4236,82.3149,82.4137,214250.0
2025-03-04 11:30:00,83.41,83.44,83.29,83.3,139659.0,82.4137,82.4434,82.2952,82.3051,139659.0
2025-03-04 11:35:00,83.29,83.3,83.11,83.13,164309.0,82.2952,82.3051,82.1173,82.1371,164309.0
2025-03-04 11:40:00,83.13,83.2,83.08,83.18,189054.0,82.1371,82.2062,82.0877,82.1865,189054.0
2025-03-04 11:45:00,83.17,83.26,83.14,83.17,353434.0,82.1766,82.2655,82.147,82.1766,353434.0
2025-03-04 11:50:00,83.17,83.23,83.13,83.14,119630.0,82.1766,82.2359,82.1371,82.147,119630.0
2025-03-04 11:55:00,83.14,83.15,82.99,83.09,189337.0,82.147,82.1568,81.9988,82.0976,189337.0
2025-03-04 12:00:00,83.08,83.27,83.05,83.12,111700.0,82.0877,82.2754,82.058,82.1272,111700.0
2025-03-04 12:05:00,83.11,83.13,83.04,83.12,263807.0,82.1173,82.1371,82.0482,82.1272,263807.0
2025-03-04 12:10:00,83.12,83.18,83.09,83.1,75585.0,82.1272,82.1865,82.0976,82.1074,75585.0
2025-03-04 12:15:00,83.1,83.11,83.01,83.06,83488.0,82.1074,82.1173,82.0185,82.0679,83488.0
2025-03-04 12:20:00,83.06,83.07,82.91,82.95,126554.0,82.0679,82.0778,81.9197,81.9592,126554.0
2025-03-04 12:25:00,82.95,82.95,82.85,82.91,118478.0,81.9592,81.9592,81.8604,81.9197,118478.0
2025-03-04 12:30:00,82.91,83.08,82.88,83.06,157169.0,81.9197,82.0877,81.8901,82.0679,157169.0
2025-03-04 12:35:00,83.06,83.06,82.9,82.98,168319.0,82.0679,82.0679,81.9098,81.9889,168319.0
2025-03-04 12:40:00,82.99,82.99,82.87,82.93,170119.0,81.9988,81.9988,81.8802,81.9395,170119.0
2025-03-04 12:45:00,82.92,82.96,82.91,82.95,95791.0,81.9296,81.9691,81.9197,81.9592,95791.0
2025-03-04 12:50:00,82.94,82.94,82.84,82.94,145354.0,81.9494,81.9494,81.8505,81.9494,145354.0
2025-03-04 12:55:00,82.95,82.98,82.86,82.9,123156.0,81.9592,81.9889,81.8703,81.9098,123156.0
2025-03-04 13:00:00,82.89,82.91,82.85,82.88,60914.0,81.9,81.9197,81.8604,81.8901,60914.0
2025-03-04 13:05:00,82.88,82.94,82.83,82.89,72286.0,81.8901,81.9494,81.8407,81.9,72286.0
2025-03-04 13:10:00,82.9,83.02,82.88,83.01,134375.0,81.9098,82.0284,81.8901,82.0185,134375.0
2025-03-04 13:15:00,83.01,83.02,82.95,83.01,81442.0,82.0185,82.0284,81.9592,82.0185,81442.0
2025-03-04 13:20:00,83.0,83.0,82.93,82.99,48530.0,82.0086,82.0086,81.9395,81.9988,48530.0
2025-03-04 13:25:00,82.98,82.99,82.93,82.95,43834.0,81.9889,81.9988,81.9395,81.9592,43834.0
2025-03-04 13:30:00,82.95,82.97,82.85,82.9,61150.0,81.9592,81.979,81.8604,81.9098,61150.0
2025-03-04 13:35:00,82.9,82.96,82.87,82.96,61188.0,81.9098,81.9691,81.8802,81.9691,61188.0
2025-03-04 13:40:00,82.96,83.01,82.94,82.98,42453.0,81.9691,82.0185,81.9494,81.9889,42453.0
2025-03-04 13:45:00,82.97,83.0,82.95,82.96,45297.0,81.979,82.0086,81.9592,81.9691,45297.0
2025-03-04 13:50:00,82.95,82.97,82.88,82.88,113324.0,81.9592,81.979,81.8901,81.8901,113324.0
2025-03-04 13:55:00,82.88,82.93,82.87,82.89,100668.0,81.8901,81.9395,81.8802,81.9,100668.0
2025-03-04 14:00:00,82.89,82.97,82.84,82.96,115369.0,81.9,81.979,81.8505,81.9691,115369.0
2025-03-04 14:05:00,82.96,83.06,82.95,83.06,168272.0,81.9691,82.0679,81.9592,82.0679,168272.0
2025-03-04 14:10:00,83.06,83.06,82.87,82.89,112136.0,82.0679,82.0679,81.8802,81.9,112136.0
2025-03-04 14:15:00,82.89,82.95,82.86,82.92,231514.0,81.9,81.9592,81.8703,81.9296,231514.0
2025-03-04 14:20:00,82.93,82.94,82.84,82.86,245950.0,81.9395,81.9494,81.8505,81.8703,245950.0
2025-03-04 14:25:00,82.86,82.87,82.62,82.72,188883.0,81.8703,81.8802,81.6332,81.732,188883.0
2025-03-04 14:30:00,82.72,82.78,82.7,82.77,240828.0,81.732,81.7913,81.7122,81.7814,240828.0
2025-03-04 14:35:00,82.77,82.84,82.77,82.81,183435.0,81.7814,81.8505,81.7814,81.8209,183435.0
2025-03-04 14:40:00,82.81,82.85,82.78,82.82,78761.0,81.8209,81.8604,81.7913,81.8308,78761.0
2025-03-04 14:45:00,82.83,82.9,82.8,82.85,159632.0,81.8407,81.9098,81.811,81.8604,159632.0
2025-03-04 14:50:00,82.85,82.89,82.8,82.81,82240.0,81.8604,81.9,81.811,81.8209,82240.0
2025-03-04 14:55:00,82.8,82.89,82.8,82.87,97358.0,81.811,81.9,81.811,81.8802,97358.0
2025-03-04 15:00:00,82.87,82.91,82.74,82.75,245578.0,81.8802,81.9197,81.7517,81.7616,245578.0
2025-03-04 15:05:00,82.75,82.76,82.67,82.69,92693.0,81.7616,81.7715,81.6826,81.7023,92693.0
2025-03-04 15:10:00,82.68,82.7,82.63,82.64,124359.0,81.6925,81.7122,81.6431,81.6529,124359.0
2025-03-04 15:15:00,82.64,82.77,82.63,82.74,418401.0,81.6529,81.7814,81.6431,81.7517,418401.0
2025-03-04 15:20:00,82.74,82.84,82.74,82.81,361887.0,81.7517,81.8505,81.7517,81.8209,361887.0
2025-03-04 15:25:00,82.8,82.81,82.68,82.69,133347.0,81.811,81.8209,81.6925,81.7023,133347.0
2025-03-04 15:30:00,82.7,82.73,82.59,82.66,275586.0,81.7122,81.7419,81.6035,81.6727,275586.0
2025-03-04 15:35:00,82.66,82.71,82.64,82.66,160259.0,81.6727,81.7221,81.6529,81.6727,160259.0
2025-03-04 15:40:00,82.66,82.66,82.48,82.58,263079.0,81.6727,81.6727,81.4948,81.5937,263079.0
2025-03-04 15:45:00,82.58,82.63,82.4,82.43,215093.0,81.5937,81.6431,81.4158,81.4454,215093.0
2025-03-04 15:50:00,82.42,82.45,82.07,82.2,729894.0,81.4356,81.4652,81.0897,81.2182,729894.0
2025-03-04 15:55:00,82.2,82.22,82.05,82.14,1257043.0,81.2182,81.238,81.07,81.1589,1257043.0
2025-03-05 09:30:00,81.94,82.38,81.81,82.33,606491.0,80.9613,81.396,80.8328,81.3466,606491.0
2025-03-05 09:35:00,82.33,82.58,82.27,82.48,283132.0,81.3466,81.5937,81.2874,81.4948,283132.0
2025-03-05 09:40:00,82.47,82.47,82.21,82.37,585545.0,81.485,81.485,81.2281,81.3862,585545.0
2025-03-05 09:45:00,82.36,82.52,82.36,82.4,287195.0,81.3763,81.5344,81.3763,81.4158,287195.0
2025-03-05 09:50:00,82.4,82.42,82.21,82.33,337224.0,81.4158,81.4356,81.2281,81.3466,337224.0
2025-03-05 09:55:00,82.33,82.43,82.27,82.39,269907.0,81.3466,81.4454,81.2874,81.4059,269907.0
2025-03-05 10:00:00,82.4,82.55,82.39,82.42,538303.0,81.4158,81.564,81.4059,81.4356,538303.0
2025-03-05 10:05:00,82.43,82.51,82.33,82.47,198843.0,81.4454,81.5245,81.3466,81.485,198843.0
2025-03-05 10:10:00,82.47,82.53,82.38,82.44,248989.0,81.485,81.5442,81.396,81.4553,248989.0
2025-03-05 10:15:00,82.44,82.45,82.32,82.36,183671.0,81.4553,81.4652,81.3368,81.3763,183671.0
2025-03-05 10:20:00,82.36,82.42,82.23,82.24,134743.0,81.3763,81.4356,81.2478,81.2577,134743.0
2025-03-05 10:25:00,82.23,82.25,82.04,82.05,91742.0,81.2478,81.2676,81.0601,81.07,91742.0
2025-03-05 10:30:00,82.05,82.08,81.98,82.06,140469.0,81.07,81.0996,81.0008,81.0799,140469.0
2025-03-05 10:35:00,82.05,82.19,82.03,82.14,55610.0,81.07,81.2083,81.0502,81.1589,55610.0
2025-03-05 10:40:00,82.14,82.16,82.06,82.07,70500.0,81.1589,81.1787,81.0799,81.0897,70500.0
2025-03-05 10:45:00,82.08,82.13,82.07,82.08,101834.0,81.0996,81.149,81.0897,81.0996,101834.0
2025-03-05 10:50:00,82.08,82.15,82.05,82.07,58620.0,81.0996,81.1688,81.07,81.0897,58620.0
2025-03-05 10:55:00,82.06,82.12,82.03,82.11,53067.0,81.0799,81.1391,81.0502,81.1293,53067.0
2025-03-05 11:00:00,82.11,82.15,82.02,82.15,106768.0,81.1293,81.1688,81.0403,81.1688,106768.0
2025-03-05 11:05:00,82.16,82.16,82.08,82.11,68938.0,81.1787,81.1787,81.0996,81.1293,68938.0
2025-03-05 11:10:00,82.12,82.17,82.06,82.16,120557.0,81.1391,81.1885,81.0799,81.1787,120557.0
2025-03-05 11:15:00,82.15,82.19,82.11,82.16,102845.0,81.1688,81.2083,81.1293,81.1787,102845.0
2025-03-05 11:20:00,82.17,82.21,82.14,82.2,105611.0,81.1885,81.2281,81.1589,81.2182,105611.0
2025-03-05 11:25:00,82.2,82.2,82.12,82.17,258309.0,81.2182,81.2182,81.1391,81.1885,258309.0
2025-03-05 11:30:00,82.17,82.17,82.08,82.16,63990.0,81.1885,81.1885,81.0996,81.1787,63990.0
2025-03-05 11:35:00,82.16,82.21,82.15,82.18,31802.0,81.1787,81.2281,81.1688,81.1984,31802.0
2025-03-05 11:40:00,82.17,82.19,82.14,82.16,61617.0,81.1885,81.2083,81.1589,81.1787,61617.0
2025-03-05 11:45:00,82.16,82.18,82.1,82.11,54136.0,81.1787,81.1984,81.1194,81.1293,54136.0
2025-03-05 11:50:00,82.12,82.12,82.08,82.11,49501.0,81.1391,81.1391,81.0996,81.1293,49501.0
2025-03-05 11:55:00,82.11,82.23,82.07,82.18,492929.0,81.1293,81.2478,81.0897,81.1984,492929.0
2025-03-05 12:00:00,82.18,82.38,82.18,82.37,132859.0,81.1984,81.396,81.1984,81.3862,132859.0
2025-03-05 12:05:00,82.36,82.36,82.27,82.31,61863.0,81.3763,81.3763,81.2874,81.3269,61863.0
2025-03-05 12:10:00,82.31,82.31,82.25,82.28,48356.0,81.3269,81.3269,81.2676,81.2972,48356.0
2025-03-05 12:15:00,82.28,82.35,82.26,82.32,30676.0,81.2972,81.3664,81.2775,81.3368,30676.0
2025-03-05 12:20:00,82.31,82.35,82.31,82.34,71900.0,81.3269,81.3664,81.3269,81.3565,71900.0
2025-03-05 12:25:00,82.36,82.46,82.36,82.46,45337.0,81.3763,81.4751,81.3763,81.4751,45337.0
2025-03-05 12:30:00,82.46,82.49,82.43,82.45,20228.0,81.4751,81.5047,81.4454,81.4652,20228.0
2025-03-05 12:35:00,82.46,82.48,82.37,82.38,189390.0,81.4751,81.4948,81.3862,81.396,189390.0
2025-03-05 12:40:00,82.38,82.4,82.36,82.4,47501.0,81.396,81.4158,81.3763,81.4158,47501.0
2025-03-05 12:45:00,82.4,82.41,82.37,82.39,55454.0,81.4158,81.4257,81.3862,81.4059,55454.0
2025-03-05 12:50:00,82.39,82.4,82.32,82.32,64483.0,81.4059,81.4158,81.3368,81.3368,64483.0
2025-03-05 12:55:00,82.31,82.4,82.31,82.38,62050.0,81.3269,81.4158,81.3269,81.396,62050.0
2025-03-05 13:00:00,82.38,82.42,82.36,82.41,49865.0,81.396,81.4356,81.3763,81.4257,49865.0
2025-03-05 13:05:00,82.41,82.47,82.22,82.26,295258.0,81.4257,81.485,81.238,81.2775,295258.0
2025-03-05 13:10:00,82.26,82.32,82.23,82.29,66722.0,81.2775,81.3368,81.2478,81.3071,66722.0
2025-03-05 13:15:00,82.29,82.33,82.25,82.27,50149.0,81.3071,81.3466,81.2676,81.2874,50149.0
2025-03-05 13:20:00,82.28,82.33,82.24,82.33,59154.0,81.2972,81.3466,81.2577,81.3466,59154.0
2025-03-05 13:25:00,82.34,82.39,82.32,82.37,23301.0,81.3565,81.4059,81.3368,81.3862,23301.0
2025-03-05 13:30:00,82.36,82.38,82.3,82.33,88582.0,81.3763,81.396,81.317,81.3466,88582.0
2025-03-05 13:35:00,82.33,82.37,82.29,82.36,186101.0,81.3466,81.3862,81.3071,81.3763,186101.0
2025-03-05 13:40:00,82.37,82.38,82.28,82.3,118512.0,81.3862,81.396,81.2972,81.317,118512.0
2025-03-05 13:45:00,82.31,82.44,82.3,82.43,83161.0,81.3269,81.4553,81.317,81.4454,83161.0
2025-03-05 13:50:00,82.44,82.49,82.44,82.48,123267.0,81.4553,81.5047,81.4553,81.4948,123267.0
2025-03-05 13:55:00,82.48,82.56,82.47,82.56,37112.0,81.4948,81.5739,81.485,81.5739,37112.0
2025-03-05 14:00:00,82.56,82.66,82.55,82.65,124718.0,81.5739,81.6727,81.564,81.6628,124718.0
2025-03-05 14:05:00,82.65,82.71,82.61,82.69,159907.0,81.6628,81.7221,81.6233,81.7023,159907.0
2025-03-05 14:10:00,82.68,82.69,82.63,82.64,66827.0,81.6925,81.7023,81.6431,81.6529,66827.0
2025-03-05 14:15:00,82.64,82.68,82.59,82.62,103578.0,81.6529,81.6925,81.6035,81.6332,103578.0
2025-03-05 14:20:00,82.61,82.71,82.59,82.69,34577.0,81.6233,81.7221,81.6035,81.7023,34577.0
2025-03-05 14:25:00,82.69,82.69,82.6,82.63,58831.0,81.7023,81.7023,81.6134,81.6431,58831.0
2025-03-05 14:30:00,82.63,82.69,82.62,82.67,33206.0,81.6431,81.7023,81.6332,81.6826,33206.0
2025-03-05 14:35:00,82.67,82.71,82.61,82.67,64547.0,81.6826,81.7221,81.6233,81.6826,64547.0
2025-03-05 14:40:00,82.66,82.68,82.59,82.61,69769.0,81.6727,81.6925,81.6035,81.6233,69769.0
2025-03-05 14:45:00,82.6,82.7,82.6,82.7,32944.0,81.6134,81.7122,81.6134,81.7122,32944.0
2025-03-05 14:50:00,82.7,82.73,82.67,82.7,33713.0,81.7122,81.7419,81.6826,81.7122,33713.0
2025-03-05 14:55:00,82.7,82.72,82.59,82.59,42081.0,81.7122,81.732,81.6035,81.6035,42081.0
2025-03-05 15:00:00,82.6,82.75,82.59,82.72,170492.0,81.6134,81.7616,81.6035,81.732,170492.0
2025-03-05 15:05:00,82.72,82.75,82.68,82.69,220606.0,81.732,81.7616,81.6925,81.7023,220606.0
2025-03-05 15:10:00,82.69,82.71,82.64,82.66,91561.0,81.7023,81.7221,81.6529,81.6727,91561.0
2025-03-05 15:15:00,82.65,82.66,82.53,82.64,135208.0,81.6628,81.6727,81.5442,81.6529,135208.0
2025-03-05 15:20:00,82.63,82.65,82.59,82.64,121275.0,81.6431,81.6628,81.6035,81.6529,121275.0
2025-03-05 15:25:00,82.64,82.7,82.63,82.66,81473.0,81.6529,81.7122,81.6431,81.6727,81473.0
2025-03-05 15:30:00,82.65,82.65,82.45,82.48,172509.0,81.6628,81.6628,81.4652,81.4948,172509.0
2025-03-05 15:35:00,82.49,82.57,82.47,82.56,136224.0,81.5047,81.5838,81.485,81.5739,136224.0
2025-03-05 15:40:00,82.56,82.57,82.48,82.5,142379.0,81.5739,81.5838,81.4948,81.5146,142379.0
2025-03-05 15:45:00,82.5,82.5,82.43,82.5,170668.0,81.5146,81.5146,81.4454,81.5146,170668.0
2025-03-05 15:50:00,82.49,82.54,82.29,82.44,384084.0,81.5047,81.5541,81.3071,81.4553,384084.0
2025-03-05 15:55:00,82.44,82.5,82.4,82.42,1214564.0,81.4553,81.5146,81.4158,81.4356,1214564.0
2025-03-06 09:30:00,82.22,82.54,82.12,82.43,546905.0,81.238,81.5541,81.1391,81.4454,546905.0
2025-03-06 09:35:00,82.44,82.54,82.37,82.41,438711.0,81.4553,81.5541,81.3862,81.4257,438711.0
2025-03-06 09:40:00,82.42,82.49,82.26,82.27,285797.0,81.4356,81.5047,81.2775,81.2874,285797.0
2025-03-06 09:45:00,82.27,82.35,82.14,82.21,243200.0,81.2874,81.3664,81.1589,81.2281,243200.0
2025-03-06 09:50:00,82.21,82.27,82.08,82.08,125647.0,81.2281,81.2874,81.0996,81.0996,125647.0
2025-03-06 09:55:00,82.08,82.16,82.04,82.09,225509.0,81.0996,81.1787,81.0601,81.1095,225509.0
2025-03-06 10:00:00,82.09,82.15,81.94,82.08,269694.0,81.1095,81.1688,80.9613,81.0996,269694.0
2025-03-06 10:05:00,82.08,82.21,82.07,82.2,139341.0,81.0996,81.2281,81.0897,81.2182,139341.0
2025-03-06 10:10:00,82.21,82.31,82.18,82.27,119106.0,81.2281,81.3269,81.1984,81.2874,119106.0
2025-03-06 10:15:00,82.27,82.27,82.12,82.12,148369.0,81.2874,81.2874,81.1391,81.1391,148369.0
2025-03-06 10:20:00,82.13,82.14,82.04,82.06,104529.0,81.149,81.1589,81.0601,81.0799,104529.0
2025-03-06 10:25:00,82.05,82.11,82.0,82.1,92647.0,81.07,81.1293,81.0206,81.1194,92647.0
2025-03-06 10:30:00,82.11,82.27,82.1,82.23,75479.0,81.1293,81.2874,81.1194,81.2478,75479.0
2025-03-06 10:35:00,82.23,82.3,82.21,82.25,59086.0,81.2478,81.317,81.2281,81.2676,59086.0
2025-03-06 10:40:00,82.25,82.31,82.22,82.29,85429.0,81.2676,81.3269,81.238,81.3071,85429.0
2025-03-06 10:45:00,82.28,82.36,82.25,82.36,94283.0,81.2972,81.3763,81.2676,81.3763,94283.0
2025-03-06 10:50:00,82.35,82.36,82.28,82.28,73515.0,81.3664,81.3763,81.2972,81.2972,73515.0
2025-03-06 10:55:00,82.28,82.46,82.28,82.45,44040.0,81.2972,81.4751,81.2972,81.4652,44040.0
2025-03-06 11:00:00,82.45,82.59,82.43,82.56,100310.0,81.4652,81.6035,81.4454,81.5739,100310.0
2025-03-06 11:05:00,82.56,82.56,82.47,82.55,169982.0,81.5739,81.5739,81.485,81.564,169982.0
2025-03-06 11:10:00,82.55,82.56,82.49,82.5,101550.0,81.564,81.5739,81.5047,81.5146,101550.0
2025-03-06 11:15:00,82.5,82.56,82.45,82.5,55838.0,81.5146,81.5739,81.4652,81.5146,55838.0
2025-03-06 11:20:00,82.49,82.52,82.42,82.48,64447.0,81.5047,81.5344,81.4356,81.4948,64447.0
2025-03-06 11:25:00,82.49,82.52,82.41,82.48,165498.0,81.5047,81.5344,81.4257,81.4948,165498.0
2025-03-06 11:30:00,82.48,82.61,82.47,82.59,129069.0,81.4948,81.6233,81.485,81.6035,129069.0
2025-03-06 11:35:00,82.59,82.6,82.41,82.46,63966.0,81.6035,81.6134,81.4257,81.4751,63966.0
2025-03-06 11:40:00,82.45,82.47,82.39,82.45,66349.0,81.4652,81.485,81.4059,81.4652,66349.0
2025-03-06 11:45:00,82.45,82.47,82.34,82.35,122669.0,81.4652,81.485,81.3565,81.3664,122669.0
2025-03-06 11:50:00,82.36,82.36,82.17,82.18,85788.0,81.3763,81.3763,81.1885,81.1984,85788.0
2025-03-06 11:55:00,82.18,82.23,82.14,82.22,77403.0,81.1984,81.2478,81.1589,81.238,77403.0
2025-03-06 12:00:00,82.22,82.28,82.18,82.21,116553.0,81.238,81.2972,81.1984,81.2281,116553.0
2025-03-06 12:05:00,82.21,82.21,82.09,82.15,57760.0,81.2281,81.2281,81.1095,81.1688,57760.0
2025-03-06 12:10:00,82.14,82.14,82.05,82.11,40349.0,81.1589,81.1589,81.07,81.1293,40349.0
2025-03-06 12:15:00,82.11,82.19,82.11,82.18,54013.0,81.1293,81.2083,81.1293,81.1984,54013.0
2025-03-06 12:20:00,82.19,82.28,82.18,82.18,84017.0,81.2083,81.2972,81.1984,81.1984,84017.0
2025-03-06 12:25:00,82.17,82.23,82.14,82.2,58534.0,81.1885,81.2478,81.1589,81.2182,58534.0
2025-03-06 12:30:00,82.2,82.27,82.17,82.19,47747.0,81.2182,81.2874,81.1885,81.2083,47747.0
2025-03-06 12:35:00,82.19,82.23,82.18,82.22,52206.0,81.2083,81.2478,81.1984,81.238,52206.0
2025-03-06 12:40:00,82.22,82.31,82.2,82.23,159808.0,81.238,81.3269,81.2182,81.2478,159808.0
2025-03-06 12:45:00,82.23,82.25,82.16,82.22,52330.0,81.2478,81.2676,81.1787,81.238,52330.0
2025-03-06 12:50:00,82.21,82.26,82.19,82.25,85621.0,81.2281,81.2775,81.2083,81.2676,85621.0
2025-03-06 12:55:00,82.26,82.34,82.21,82.31,113631.0,81.2775,81.3565,81.2281,81.3269,113631.0
2025-03-06 13:00:00,82.31,82.31,82.25,82.27,36383.0,81.3269,81.3269,81.2676,81.2874,36383.0
2025-03-06 13:05:00,82.27,82.31,82.24,82.26,31506.0,81.2874,81.3269,81.2577,81.2775,31506.0
2025-03-06 13:10:00,82.26,82.27,82.21,82.23,42667.0,81.2775,81.2874,81.2281,81.2478,42667.0
2025-03-06 13:15:00,82.23,82.29,82.22,82.27,46091.0,81.2478,81.3071,81.238,81.2874,46091.0
2025-03-06 13:20:00,82.26,82.28,82.22,82.28,49937.0,81.2775,81.2972,81.238,81.2972,49937.0
2025-03-06 13:25:00,82.28,82.29,82.18,82.2,100126.0,81.2972,81.3071,81.1984,81.2182,100126.0
2025-03-06 13:30:00,82.2,82.25,82.19,82.2,73035.0,81.2182,81.2676,81.2083,81.2182,73035.0
2025-03-06 13:35:00,82.2,82.26,82.17,82.23,64100.0,81.2182,81.2775,81.1885,81.2478,64100.0
2025-03-06 13:40:00,82.22,82.27,82.2,82.26,195184.0,81.238,81.2874,81.2182,81.2775,195184.0
2025-03-06 13:45:00,82.26,82.31,82.24,82.3,130030.0,81.2775,81.3269,81.2577,81.317,130030.0
2025-03-06 13:50:00,82.3,82.36,82.27,82.32,68043.0,81.317,81.3763,81.2874,81.3368,68043.0
2025-03-06 13:55:00,82.33,82.38,82.31,82.36,132261.0,81.3466,81.396,81.3269,81.3763,132261.0
2025-03-06 14:00:00,82.37,82.37,82.31,82.34,65182.0,81.3862,81.3862,81.3269,81.3565,65182.0
2025-03-06 14:05:00,82.35,82.38,82.32,82.35,118466.0,81.3664,81.396,81.3368,81.3664,118466.0
2025-03-06 14:10:00,82.34,82.42,82.34,82.4,102436.0,81.3565,81.4356,81.3565,81.4158,102436.0
2025-03-06 14:15:00,82.39,82.47,82.38,82.42,152710.0,81.4059,81.485,81.396,81.4356,152710.0
2025-03-06 14:20:00,82.43,82.47,82.4,82.47,53952.0,81.4454,81.485,81.4158,81.485,53952.0
2025-03-06 14:25:00,82.46,82.48,82.41,82.48,87781.0,81.4751,81.4948,81.4257,81.4948,87781.0
2025-03-06 14:30:00,82.48,82.56,82.44,82.53,180476.0,81.4948,81.5739,81.4553,81.5442,180476.0
2025-03-06 14:35:00,82.53,82.59,82.51,82.56,91498.0,81.5442,81.6035,81.5245,81.5739,91498.0
2025-03-06 14:40:00,82.55,82.62,82.51,82.56,147481.0,81.564,81.6332,81.5245,81.5739,147481.0
2025-03-06 14:45:00,82.57,82.64,82.56,82.56,192591.0,81.5838,81.6529,81.5739,81.5739,192591.0
2025-03-06 14:50:00,82.57,82.59,82.51,82.53,171052.0,81.5838,81.6035,81.5245,81.5442,171052.0
2025-03-06 14:55:00,82.52,82.56,82.45,82.45,86491.0,81.5344,81.5739,81.4652,81.4652,86491.0
2025-03-06 15:00:00,82.46,82.55,82.44,82.48,125803.0,81.4751,81.564,81.4553,81.4948,125803.0
2025-03-06 15:05:00,82.47,82.48,82.42,82.47,68592.0,81.485,81.4948,81.4356,81.485,68592.0
2025-03-06 15:10:00,82.46,82.55,82.43,82.55,127667.0,81.4751,81.564,81.4454,81.564,127667.0
2025-03-06 15:15:00,82.55,82.59,82.49,82.59,93943.0,81.564,81.6035,81.5047,81.6035,93943.0
2025-03-06 15:20:00,82.58,82.63,82.57,82.62,72938.0,81.5937,81.6431,81.5838,81.6332,72938.0
2025-03-06 15:25:00,82.62,82.68,82.62,82.67,116757.0,81.6332,81.6925,81.6332,81.6826,116757.0
2025-03-06 15:30:00,82.67,82.8,82.66,82.72,151217.0,81.6826,81.811,81.6727,81.732,151217.0
2025-03-06 15:35:00,82.71,82.73,82.63,82.66,166069.0,81.7221,81.7419,81.6431,81.6727,166069.0
2025-03-06 15:40:00,82.66,82.69,82.62,82.64,161340.0,81.6727,81.7023,81.6332,81.6529,161340.0
2025-03-06 15:45:00,82.64,82.74,82.58,82.74,226110.0,81.6529,81.7517,81.5937,81.7517,226110.0
2025-03-06 15:50:00,82.75,82.78,82.64,82.72,518963.0,81.7616,81.7913,81.6529,81.732,518963.0
2025-03-06 15:55:00,82.71,82.73,82.56,82.61,1668364.0,81.7221,81.7419,81.5739,81.6233,1668364.0
2025-03-07 09:30:00,82.0,82.43,82.0,82.41,402313.0,81.0206,81.4454,81.0206,81.4257,402313.0
2025-03-07 09:35:00,82.43,82.55,82.37,82.5,280977.0,81.4454,81.564,81.3862,81.5146,280977.0
2025-03-07 09:40:00,82.5,82.88,82.5,82.81,337261.0,81.5146,81.8901,81.5146,81.8209,337261.0
2025-03-07 09:45:00,82.81,82.86,82.71,82.83,221983.0,81.8209,81.8703,81.7221,81.8407,221983.0
2025-03-07 09:50:00,82.81,82.83,82.52,82.52,230130.0,81.8209,81.8407,81.5344,81.5344,230130.0
2025-03-07 09:55:00,82.52,82.75,82.5,82.75,196893.0,81.5344,81.7616,81.5146,81.7616,196893.0
2025-03-07 10:00:00,82.74,82.76,82.59,82.73,315928.0,81.7517,81.7715,81.6035,81.7419,315928.0
2025-03-07 10:05:00,82.75,82.82,82.69,82.78,165837.0,81.7616,81.8308,81.7023,81.7913,165837.0
2025-03-07 10:10:00,82.77,82.82,82.65,82.67,158879.0,81.7814,81.8308,81.6628,81.6826,158879.0
2025-03-07 10:15:00,82.67,82.75,82.61,82.69,318730.0,81.6826,81.7616,81.6233,81.7023,318730.0
2025-03-07 10:20:00,82.69,82.96,82.69,82.88,772812.0,81.7023,81.9691,81.7023,81.8901,772812.0
2025-03-07 10:25:00,82.88,82.99,82.86,82.97,238060.0,81.8901,81.9988,81.8703,81.979,238060.0
2025-03-07 10:30:00,82.97,83.01,82.82,82.89,183815.0,81.979,82.0185,81.8308,81.9,183815.0
2025-03-07 10:35:00,82.89,82.95,82.86,82.95,175543.0,81.9,81.9592,81.8703,81.9592,175543.0
2025-03-07 10:40:00,82.95,83.04,82.95,82.97,334387.0,81.9592,82.0482,81.9592,81.979,334387.0
2025-03-07 10:45:00,82.96,83.34,82.94,83.19,433121.0,81.9691,82.3446,81.9494,82.1964,433121.0
2025-03-07 10:50:00,83.19,83.27,82.99,83.01,296970.0,82.1964,82.2754,81.9988,82.0185,296970.0
2025-03-07 10:55:00,83.0,83.07,82.97,83.02,264518.0,82.0086,82.0778,81.979,82.0284,264518.0
2025-03-07 11:00:00,83.02,83.16,83.01,83.08,219946.0,82.0284,82.1667,82.0185,82.0877,219946.0
2025-03-07 11:05:00,83.07,83.13,83.01,83.02,162612.0,82.0778,82.1371,82.0185,82.0284,162612.0
2025-03-07 11:10:00,83.02,83.11,83.01,83.05,172813.0,82.0284,82.1173,82.0185,82.058,172813.0
2025-03-07 11:15:00,83.03,83.09,82.99,83.08,103168.0,82.0383,82.0976,81.9988,82.0877,103168.0
2025-03-07 11:20:00,83.08,83.14,83.04,83.09,181854.0,82.0877,82.147,82.0482,82.0976,181854.0
2025-03-07 11:25:00,83.09,83.15,83.05,83.11,204320.0,82.0976,82.1568,82.058,82.1173,204320.0
2025-03-07 11:30:00,83.11,83.15,83.03,83.15,150361.0,82.1173,82.1568,82.0383,82.1568,150361.0
2025-03-07 11:35:00,83.15,83.29,83.12,83.27,280120.0,82.1568,82.2952,82.1272,82.2754,280120.0
2025-03-07 11:40:00,83.26,83.29,83.11,83.12,570241.0,82.2655,82.2952,82.1173,82.1272,570241.0
2025-03-07 11:45:00,83.12,83.3,83.1,83.26,213054.0,82.1272,82.3051,82.1074,82.2655,213054.0
2025-03-07 11:50:00,83.26,83.29,83.19,83.22,279669.0,82.2655,82.2952,82.1964,82.226,279669.0
2025-03-07 11:55:00,83.22,83.4,83.19,83.39,232308.0,82.226,82.4039,82.1964,82.394,232308.0
2025-03-07 12:00:00,83.39,83.43,83.19,83.2,331518.0,82.394,82.4335,82.1964,82.2062,331518.0
2025-03-07 12:05:00,83.21,83.22,83.12,83.12,214059.0,82.2161,82.226,82.1272,82.1272,214059.0
2025-03-07 12:10:00,83.12,83.26,83.07,83.25,127333.0,82.1272,82.2655,82.0778,82.2557,127333.0
2025-03-07 12:15:00,83.25,83.26,83.14,83.16,94056.0,82.2557,82.2655,82.147,82.1667,94056.0
2025-03-07 12:20:00,83.15,83.2,83.1,83.13,164274.0,82.1568,82.2062,82.1074,82.1371,164274.0
2025-03-07 12:25:00,83.14,83.18,83.03,83.06,105049.0,82.147,82.1865,82.0383,82.0679,105049.0
2025-03-07 12:30:00,83.06,83.21,83.05,83.16,115279.0,82.0679,82.2161,82.058,82.1667,115279.0
2025-03-07 12:35:00,83.15,83.32,83.12,83.29,130086.0,82.1568,82.3248,82.1272,82.2952,130086.0
2025-03-07 12:40:00,83.28,83.37,83.26,83.31,79188.0,82.2853,82.3742,82.2655,82.3149,79188.0
2025-03-07 12:45:00,83.31,83.41,83.31,83.35,140182.0,82.3149,82.4137,82.3149,82.3545,140182.0
2025-03-07 12:50:00,83.34,83.4,83.25,83.31,380235.0,82.3446,82.4039,82.2557,82.3149,380235.0
2025-03-07 12:55:00,83.3,83.31,83.2,83.2,79636.0,82.3051,82.3149,82.2062,82.2062,79636.0
2025-03-07 13:00:00,83.2,83.23,83.15,83.19,75178.0,82.2062,82.2359,82.1568,82.1964,75178.0
2025-03-07 13:05:00,83.19,83.33,83.18,83.26,68265.0,82.1964,82.3347,82.1865,82.2655,68265.0
2025-03-07 13:10:00,83.25,83.29,83.18,83.2,277192.0,82.2557,82.2952,82.1865,82.2062,277192.0
2025-03-07 13:15:00,83.19,83.22,83.15,83.2,169616.0,82.1964,82.226,82.1568,82.2062,169616.0
2025-03-07 13:20:00,83.2,83.23,83.07,83.11,132889.0,82.2062,82.2359,82.0778,82.1173,132889.0
2025-03-07 13:25:00,83.1,83.13,83.01,83.06,58327.0,82.1074,82.1371,82.0185,82.0679,58327.0
2025-03-07 13:30:00,83.06,83.1,83.02,83.09,69631.0,82.0679,82.1074,82.0284,82.0976,69631.0
2025-03-07 13:35:00,83.09,83.22,83.08,83.21,138248.0,82.0976,82.226,82.0877,82.2161,138248.0
2025-03-07 13:40:00,83.21,83.23,83.12,83.13,75827.0,82.2161,82.2359,82.1272,82.1371,75827.0
2025-03-07 13:45:00,83.13,83.19,83.11,83.19,133624.0,82.1371,82.1964,82.1173,82.1964,133624.0
2025-03-07 13:50:00,83.19,83.28,83.18,83.27,126498.0,82.1964,82.2853,82.1865,82.2754,126498.0
2025-03-07 13:55:00,83.26,83.3,83.21,83.23,161684.0,82.2655,82.3051,82.2161,82.2359,161684.0
2025-03-07 14:00:00,83.23,83.35,83.23,83.31,71143.0,82.2359,82.3545,82.2359,82.3149,71143.0
2025-03-07 14:05:00,83.31,83.33,83.17,83.18,47137.0,82.3149,82.3347,82.1766,82.1865,47137.0
2025-03-07 14:10:00,83.17,83.22,83.1,83.15,53735.0,82.1766,82.226,82.1074,82.1568,53735.0
2025-03-07 14:15:00,83.14,83.17,83.09,83.14,50725.0,82.147,82.1766,82.0976,82.147,50725.0
2025-03-07 14:20:00,83.15,83.18,83.11,83.13,63671.0,82.1568,82.1865,82.1173,82.1371,63671.0
2025-03-07 14:25:00,83.14,83.16,83.04,83.08,44454.0,82.147,82.1667,82.0482,82.0877,44454.0
2025-03-07 14:30:00,83.08,83.09,82.99,83.03,133647.0,82.0877,82.0976,81.9988,82.0383,133647.0
2025-03-07 14:35:00,83.03,83.06,82.97,83.05,121118.0,82.0383,82.0679,81.979,82.058,121118.0
2025-03-07 14:40:00,83.05,83.09,83.01,83.02,96916.0,82.058,82.0976,82.0185,82.0284,96916.0
2025-03-07 14:45:00,83.03,83.04,82.89,82.89,85144.0,82.0383,82.0482,81.9,81.9,85144.0
2025-03-07 14:50:00,82.89,82.91,82.81,82.83,89109.0,81.9,81.9197,81.8209,81.8407,89109.0
2025-03-07 14:55:00,82.83,82.83,82.72,82.75,75648.0,81.8407,81.8407,81.732,81.7616,75648.0
2025-03-07 15:00:00,82.74,82.76,82.67,82.71,150924.0,81.7517,81.7715,81.6826,81.7221,150924.0
2025-03-07 15:05:00,82.71,82.79,82.68,82.76,60658.0,81.7221,81.8011,81.6925,81.7715,60658.0
2025-03-07 15:10:00,82.76,82.8,82.71,82.75,145104.0,81.7715,81.811,81.7221,81.7616,145104.0
2025-03-07 15:15:00,82.75,82.8,82.72,82.76,137199.0,81.7616,81.811,81.732,81.7715,137199.0
2025-03-07 15:20:00,82.75,82.78,82.72,82.77,103809.0,81.7616,81.7913,81.732,81.7814,103809.0
2025-03-07 15:25:00,82.77,82.86,82.77,82.84,90324.0,81.7814,81.8703,81.7814,81.8505,90324.0
2025-03-07 15:30:00,82.84,82.9,82.78,82.79,125005.0,81.8505,81.9098,81.7913,81.8011,125005.0
2025-03-07 15:35:00,82.8,82.8,82.64,82.7,143375.0,81.811,81.811,81.6529,81.7122,143375.0
2025-03-07 15:40:00,82.7,82.75,82.63,82.73,597411.0,81.7122,81.7616,81.6431,81.7419,597411.0
2025-03-07 15:45:00,82.72,82.83,82.71,82.83,264601.0,81.732,81.8407,81.7221,81.8407,264601.0
2025-03-07 15:50:00,82.83,82.96,82.81,82.96,430910.0,81.8407,81.9691,81.8209,81.9691,430910.0
2025-03-07 15:55:00,82.96,83.04,82.86,82.87,1671420.0,81.9691,82.0482,81.8703,81.8802,1671420.0
2025-03-10 09:30:00,83.09,83.63,82.99,83.61,738422.0,82.0976,82.6311,81.9988,82.6114,738422.0
2025-03-10 09:35:00,83.61,83.68,83.26,83.33,763485.0,82.6114,82.6805,82.2655,82.3347,763485.0
2025-03-10 09:40:00,83.33,83.41,83.26,83.35,296365.0,82.3347,82.4137,82.2655,82.3545,296365.0
2025-03-10 09:45:00,83.35,83.4,83.24,83.34,234893.0,82.3545,82.4039,82.2458,82.3446,234893.0
2025-03-10 09:50:00,83.34,83.4,83.24,83.33,506001.0,82.3446,82.4039,82.2458,82.3347,506001.0
2025-03-10 09:55:00,83.33,83.39,83.2,83.35,346583.0,82.3347,82.394,82.2062,82.3545,346583.0
2025-03-10 10:00:00,83.36,83.47,83.27,83.27,307008.0,82.3643,82.473,82.2754,82.2754,307008.0
2025-03-10 10:05:00,83.26,83.36,83.17,83.32,338716.0,82.2655,82.3643,82.1766,82.3248,338716.0
2025-03-10 10:10:00,83.32,83.48,83.26,83.4,309781.0,82.3248,82.4829,82.2655,82.4039,309781.0
2025-03-10 10:15:00,83.41,83.54,83.38,83.51,423372.0,82.4137,82.5422,82.3841,82.5125,423372.0
2025-03-10 10:20:00,83.5,83.67,83.46,83.48,313865.0,82.5027,82.6706,82.4631,82.4829,313865.0
2025-03-10 10:25:00,83.48,83.74,83.47,83.73,332834.0,82.4829,82.7398,82.473,82.7299,332834.0
2025-03-10 10:30:00,83.73,83.79,83.67,83.78,290026.0,82.7299,82.7892,82.6706,82.7793,290026.0
2025-03-10 10:35:00,83.77,83.82,83.67,83.69,310319.0,82.7694,82.8188,82.6706,82.6904,310319.0
2025-03-10 10:40:00,83.69,83.85,83.62,83.81,537784.0,82.6904,82.8485,82.6212,82.809,537784.0
2025-03-10 10:45:00,83.82,83.97,83.79,83.95,437670.0,82.8188,82.9671,82.7892,82.9473,437670.0
2025-03-10 10:50:00,83.98,84.11,83.95,84.07,314646.0,82.9769,83.1054,82.9473,83.0659,314646.0
2025-03-10 10:55:00,84.07,84.27,83.96,84.24,300739.0,83.0659,83.2635,82.9572,83.2338,300739.0
2025-03-10 11:00:00,84.24,84.35,84.1,84.34,371411.0,83.2338,83.3425,83.0955,83.3326,371411.0
2025-03-10 11:05:00,84.33,84.34,84.21,84.31,300004.0,83.3228,83.3326,83.2042,83.303,300004.0
2025-03-10 11:10:00,84.31,84.32,84.1,84.17,312904.0,83.303,83.3129,83.0955,83.1647,312904.0
2025-03-10 11:15:00,84.17,84.2,84.12,84.17,309438.0,83.1647,83.1943,83.1153,83.1647,309438.0
2025-03-10 11:20:00,84.16,84.19,84.05,84.06,360584.0,83.1548,83.1844,83.0461,83.056,360584.0
2025-03-10 11:25:00,84.06,84.06,83.78,83.87,340824.0,83.056,83.056,82.7793,82.8682,340824.0
2025-03-10 11:30:00,83.86,83.88,83.65,83.69,253095.0,82.8584,82.8781,82.6509,82.6904,253095.0
2025-03-10 11:35:00,83.7,83.73,83.58,83.63,538740.0,82.7003,82.7299,82.5817,82.6311,538740.0
2025-03-10 11:40:00,83.62,83.65,83.44,83.55,324310.0,82.6212,82.6509,82.4434,82.5521,324310.0
2025-03-10 11:45:00,83.56,83.57,83.46,83.5,154042.0,82.5619,82.5718,82.4631,82.5027,154042.0
2025-03-10 11:50:00,83.51,83.6,83.47,83.57,103864.0,82.5125,82.6015,82.473,82.5718,103864.0
2025-03-10 11:55:00,83.57,83.69,83.57,83.67,160350.0,82.5718,82.6904,82.5718,82.6706,160350.0
2025-03-10 12:00:00,83.67,83.67,83.58,83.59,193684.0,82.6706,82.6706,82.5817,82.5916,193684.0
2025-03-10 12:05:00,83.59,83.68,83.55,83.59,373666.0,82.5916,82.6805,82.5521,82.5916,373666.0
2025-03-10 12:10:00,83.6,83.6,83.5,83.54,110661.0,82.6015,82.6015,82.5027,82.5422,110661.0
2025-03-10 12:15:00,83.54,83.56,83.48,83.51,328629.0,82.5422,82.5619,82.4829,82.5125,328629.0
2025-03-10 12:20:00,83.51,83.54,83.49,83.53,64512.0,82.5125,82.5422,82.4928,82.5323,64512.0
2025-03-10 12:25:00,83.52,83.62,83.47,83.58,257432.0,82.5224,82.6212,82.473,82.5817,257432.0
2025-03-10 12:30:00,83.58,83.68,83.55,83.65,104874.0,82.5817,82.6805,82.5521,82.6509,104874.0
2025-03-10 12:35:00,83.64,83.65,83.57,83.63,53341.0,82.641,82.6509,82.5718,82.6311,53341.0
2025-03-10 12:40:00,83.62,83.73,83.62,83.7,72179.0,82.6212,82.7299,82.6212,82.7003,72179.0
2025-03-10 12:45:00,83.7,83.78,83.68,83.76,118855.0,82.7003,82.7793,82.6805,82.7596,118855.0
2025-03-10 12:50:00,83.76,83.76,83.68,83.69,117586.0,82.7596,82.7596,82.6805,82.6904,117586.0
2025-03-10 12:55:00,83.69,83.71,83.59,83.6,169908.0,82.6904,82.7102,82.5916,82.6015,169908.0
2025-03-10 13:00:00,83.6,83.61,83.5,83.53,158295.0,82.6015,82.6114,82.5027,82.5323,158295.0
2025-03-10 13:05:00,83.53,83.57,83.48,83.54,81492.0,82.5323,82.5718,82.4829,82.5422,81492.0
2025-03-10 13:10:00,83.54,83.58,83.49,83.57,101161.0,82.5422,82.5817,82.4928,82.5718,101161.0
2025-03-10 13:15:00,83.57,83.58,83.46,83.5,256291.0,82.5718,82.5817,82.4631,82.5027,256291.0
2025-03-10 13:20:00,83.5,83.54,83.48,83.51,125327.0,82.5027,82.5422,82.4829,82.5125,125327.0
2025-03-10 13:25:00,83.51,83.56,83.5,83.54,53642.0,82.5125,82.5619,82.5027,82.5422,53642.0
2025-03-10 13:30:00,83.55,83.56,83.5,83.52,95118.0,82.5521,82.5619,82.5027,82.5224,95118.0
2025-03-10 13:35:00,83.52,83.55,83.47,83.48,265424.0,82.5224,82.5521,82.473,82.4829,265424.0
2025-03-10 13:40:00,83.48,83.49,83.41,83.46,368335.0,82.4829,82.4928,82.4137,82.4631,368335.0
2025-03-10 13:45:00,83.46,83.51,83.46,83.47,66005.0,82.4631,82.5125,82.4631,82.473,66005.0
2025-03-10 13:50:00,83.47,83.48,83.42,83.44,69826.0,82.473,82.4829,82.4236,82.4434,69826.0
2025-03-10 13:55:00,83.44,83.53,83.4,83.53,154798.0,82.4434,82.5323,82.4039,82.5323,154798.0
2025-03-10 14:00:00,83.53,83.59,83.52,83.54,198467.0,82.5323,82.5916,82.5224,82.5422,198467.0
2025-03-10 14:05:00,83.54,83.61,83.53,83.58,126931.0,82.5422,82.6114,82.5323,82.5817,126931.0
2025-03-10 14:10:00,83.58,83.6,83.48,83.48,248034.0,82.5817,82.6015,82.4829,82.4829,248034.0
2025-03-10 14:15:00,83.47,83.48,83.43,83.43,116301.0,82.473,82.4829,82.4335,82.4335,116301.0
2025-03-10 14:20:00,83.42,83.47,83.36,83.43,133502.0,82.4236,82.473,82.3643,82.4335,133502.0
2025-03-10 14:25:00,83.44,83.45,83.32,83.34,470058.0,82.4434,82.4533,82.3248,82.3446,470058.0
2025-03-10 14:30:00,83.32,83.32,83.22,83.25,149827.0,82.3248,82.3248,82.226,82.2557,149827.0
2025-03-10 14:35:00,83.24,83.24,83.11,83.13,369549.0,82.2458,82.2458,82.1173,82.1371,369549.0
2025-03-10 14:40:00,83.13,83.13,82.97,83.04,238602.0,82.1371,82.1371,81.979,82.0482,238602.0
2025-03-10 14:45:00,83.05,83.08,82.98,82.99,87391.0,82.058,82.0877,81.9889,81.9988,87391.0
2025-03-10 14:50:00,82.99,83.05,82.92,82.97,103308.0,81.9988,82.058,81.9296,81.979,103308.0
2025-03-10 14:55:00,82.97,82.97,82.86,82.87,620620.0,81.979,81.979,81.8703,81.8802,620620.0
2025-03-10 15:00:00,82.87,82.88,82.7,82.74,601315.0,81.8802,81.8901,81.7122,81.7517,601315.0
2025-03-10 15:05:00,82.73,82.75,82.45,82.5,1367162.0,81.7419,81.7616,81.4652,81.5146,1367162.0
2025-03-10 15:10:00,82.49,82.5,82.36,82.5,552767.0,81.5047,81.5146,81.3763,81.5146,552767.0
2025-03-10 15:15:00,82.5,82.67,82.48,82.61,331683.0,81.5146,81.6826,81.4948,81.6233,331683.0
2025-03-10 15:20:00,82.61,82.7,82.58,82.67,295631.0,81.6233,81.7122,81.5937,81.6826,295631.0
2025-03-10 15:25:00,82.67,82.84,82.66,82.67,416124.0,81.6826,81.8505,81.6727,81.6826,416124.0
2025-03-10 15:30:00,82.67,82.8,82.6,82.65,281254.0,81.6826,81.811,81.6134,81.6628,281254.0
2025-03-10 15:35:00,82.66,82.73,82.5,82.72,312456.0,81.6727,81.7419,81.5146,81.732,312456.0
2025-03-10 15:40:00,82.73,82.82,82.65,82.72,329182.0,81.7419,81.8308,81.6628,81.732,329182.0
2025-03-10 15:45:00,82.71,82.91,82.7,82.84,392333.0,81.7221,81.9197,81.7122,81.8505,392333.0
2025-03-10 15:50:00,82.84,83.02,82.74,82.8,465699.0,81.8505,82.0284,81.7517,81.811,465699.0
2025-03-10 15:55:00,82.81,82.86,82.59,82.71,1772099.0,81.8209,81.8703,81.6035,81.7221,1772099.0
2025-03-11 09:30:00,82.51,82.58,82.09,82.22,622350.0,81.5245,81.5937,81.1095,81.238,622350.0
2025-03-11 09:35:00,82.21,82.26,81.97,82.13,713244.0,81.2281,81.2775,80.9909,81.149,713244.0
2025-03-11 09:40:00,82.13,82.33,82.05,82.3,426397.0,81.149,81.3466,81.07,81.317,426397.0
2025-03-11 09:45:00,82.3,82.31,82.17,82.18,629453.0,81.317,81.3269,81.1885,81.1984,629453.0
2025-03-11 09:50:00,82.17,82.25,82.03,82.17,341033.0,81.1885,81.2676,81.0502,81.1885,341033.0
2025-03-11 09:55:00,82.16,82.25,81.93,82.0,281122.0,81.1787,81.2676,80.9514,81.0206,281122.0
2025-03-11 10:00:00,82.01,82.11,81.71,81.86,751352.0,81.0305,81.1293,80.734,80.8823,751352.0
2025-03-11 10:05:00,81.86,81.9,81.64,81.75,541269.0,80.8823,80.9218,80.6649,80.7736,541269.0
2025-03-11 10:10:00,81.74,81.79,81.63,81.69,542809.0,80.7637,80.8131,80.655,80.7143,542809.0
2025-03-11 10:15:00,81.68,81.89,81.66,81.76,552717.0,80.7044,80.9119,80.6846,80.7834,552717.0
2025-03-11 10:20:00,81.76,81.94,81.71,81.93,472761.0,80.7834,80.9613,80.734,80.9514,472761.0
2025-03-11 10:25:00,81.93,82.1,81.87,82.06,497222.0,80.9514,81.1194,80.8921,81.0799,497222.0
2025-03-11 10:30:00,82.06,82.07,81.91,82.05,597744.0,81.0799,81.0897,80.9317,81.07,597744.0
2025-03-11 10:35:00,82.06,82.11,82.0,82.0,191173.0,81.0799,81.1293,81.0206,81.0206,191173.0
2025-03-11 10:40:00,82.0,82.02,81.78,81.82,235079.0,81.0206,81.0403,80.8032,80.8427,235079.0
2025-03-11 10:45:00,81.83,82.06,81.82,82.04,263449.0,80.8526,81.0799,80.8427,81.0601,263449.0
2025-03-11 10:50:00,82.04,82.05,81.79,81.89,376676.0,81.0601,81.07,80.8131,80.9119,376676.0
2025-03-11 10:55:00,81.88,81.88,81.77,81.82,175657.0,80.902,80.902,80.7933,80.8427,175657.0
2025-03-11 11:00:00,81.81,81.83,81.67,81.7,275191.0,80.8328,80.8526,80.6945,80.7242,275191.0
2025-03-11 11:05:00,81.72,81.83,81.69,81.76,317090.0,80.7439,80.8526,80.7143,80.7834,317090.0
2025-03-11 11:10:00,81.77,81.88,81.76,81.83,347937.0,80.7933,80.902,80.7834,80.8526,347937.0
2025-03-11 11:15:00,81.83,82.01,81.8,81.99,409418.0,80.8526,81.0305,80.823,81.0107,409418.0
2025-03-11 11:20:00,81.99,82.02,81.83,81.84,419295.0,81.0107,81.0403,80.8526,80.8625,419295.0
2025-03-11 11:25:00,81.84,81.89,81.78,81.8,137779.0,80.8625,80.9119,80.8032,80.823,137779.0
2025-03-11 11:30:00,81.8,81.9,81.76,81.79,129084.0,80.823,80.9218,80.7834,80.8131,129084.0
2025-03-11 11:35:00,81.78,81.95,81.77,81.95,129725.0,80.8032,80.9712,80.7933,80.9712,129725.0
2025-03-11 11:40:00,81.95,82.03,81.93,82.0,140710.0,80.9712,81.0502,80.9514,81.0206,140710.0
2025-03-11 11:45:00,82.0,82.03,81.91,81.94,126338.0,81.0206,81.0502,80.9317,80.9613,126338.0
2025-03-11 11:50:00,81.94,81.99,81.91,81.96,70868.0,80.9613,81.0107,80.9317,80.9811,70868.0
2025-03-11 11:55:00,81.97,81.99,81.86,81.9,125622.0,80.9909,81.0107,80.8823,80.9218,125622.0
2025-03-11 12:00:00,81.89,81.93,81.75,81.78,246933.0,80.9119,80.9514,80.7736,80.8032,246933.0
2025-03-11 12:05:00,81.78,81.8,81.72,81.76,107638.0,80.8032,80.823,80.7439,80.7834,107638.0
2025-03-11 12:10:00,81.76,81.76,81.59,81.59,88432.0,80.7834,80.7834,80.6155,80.6155,88432.0
2025-03-11 12:15:00,81.59,81.63,81.56,81.59,50886.0,80.6155,80.655,80.5858,80.6155,50886.0
2025-03-11 12:20:00,81.58,81.68,81.56,81.62,186228.0,80.6056,80.7044,80.5858,80.6451,186228.0
2025-03-11 12:25:00,81.62,81.67,81.58,81.63,210603.0,80.6451,80.6945,80.6056,80.655,210603.0
2025-03-11 12:30:00,81.64,81.68,81.6,81.63,92287.0,80.6649,80.7044,80.6254,80.655,92287.0
2025-03-11 12:35:00,81.63,81.66,81.56,81.57,104240.0,80.655,80.6846,80.5858,80.5957,104240.0
2025-03-11 12:40:00,81.58,81.68,81.56,81.56,119187.0,80.6056,80.7044,80.5858,80.5858,119187.0
2025-03-11 12:45:00,81.56,81.59,81.51,81.56,78108.0,80.5858,80.6155,80.5364,80.5858,78108.0
2025-03-11 12:50:00,81.56,81.59,81.49,81.52,133542.0,80.5858,80.6155,80.5167,80.5463,133542.0
2025-03-11 12:55:00,81.54,81.56,81.47,81.54,137229.0,80.5661,80.5858,80.4969,80.5661,137229.0
2025-03-11 13:00:00,81.53,81.54,81.45,81.52,95944.0,80.5562,80.5661,80.4771,80.5463,95944.0
2025-03-11 13:05:00,81.51,81.53,81.41,81.42,147921.0,80.5364,80.5562,80.4376,80.4475,147921.0
2025-03-11 13:10:00,81.42,81.5,81.42,81.48,209382.0,80.4475,80.5266,80.4475,80.5068,209382.0
2025-03-11 13:15:00,81.47,81.63,81.46,81.56,737333.0,80.4969,80.655,80.487,80.5858,737333.0
2025-03-11 13:20:00,81.55,81.58,81.53,81.54,138209.0,80.576,80.6056,80.5562,80.5661,138209.0
2025-03-11 13:25:00,81.54,81.56,81.49,81.55,117695.0,80.5661,80.5858,80.5167,80.576,117695.0
2025-03-11 13:30:00,81.55,81.6,81.48,81.55,382332.0,80.576,80.6254,80.5068,80.576,382332.0
2025-03-11 13:35:00,81.55,81.57,81.49,81.51,277848.0,80.576,80.5957,80.5167,80.5364,277848.0
2025-03-11 13:40:00,81.51,81.53,81.46,81.5,102026.0,80.5364,80.5562,80.487,80.5266,102026.0
2025-03-11 13:45:00,81.49,81.56,81.47,81.47,146847.0,80.5167,80.5858,80.4969,80.4969,146847.0
2025-03-11 13:50:00,81.47,81.57,81.47,81.54,136339.0,80.4969,80.5957,80.4969,80.5661,136339.0
2025-03-11 13:55:00,81.55,81.55,81.43,81.52,170478.0,80.576,80.576,80.4574,80.5463,170478.0
2025-03-11 14:00:00,81.52,81.68,81.5,81.63,120093.0,80.5463,80.7044,80.5266,80.655,120093.0
2025-03-11 14:05:00,81.63,81.69,81.58,81.6,197750.0,80.655,80.7143,80.6056,80.6254,197750.0
2025-03-11 14:10:00,81.59,81.64,81.57,81.64,70349.0,80.6155,80.6649,80.5957,80.6649,70349.0
2025-03-11 14:15:00,81.64,81.67,81.6,81.66,80038.0,80.6649,80.6945,80.6254,80.6846,80038.0
2025-03-11 14:20:00,81.66,81.73,81.65,81.73,135805.0,80.6846,80.7538,80.6748,80.7538,135805.0
2025-03-11 14:25:00,81.72,81.75,81.7,81.72,141095.0,80.7439,80.7736,80.7242,80.7439,141095.0
2025-03-11 14:30:00,81.72,81.73,81.65,81.67,117592.0,80.7439,80.7538,80.6748,80.6945,117592.0
2025-03-11 14:35:00,81.67,81.78,81.65,81.77,106536.0,80.6945,80.8032,80.6748,80.7933,106536.0
2025-03-11 14:40:00,81.77,81.96,81.77,81.93,269838.0,80.7933,80.9811,80.7933,80.9514,269838.0
2025-03-11 14:45:00,81.94,81.97,81.88,81.91,165485.0,80.9613,80.9909,80.902,80.9317,165485.0
2025-03-11 14:50:00,81.9,81.95,81.82,81.91,166807.0,80.9218,80.9712,80.8427,80.9317,166807.0
2025-03-11 14:55:00,81.9,81.96,81.87,81.88,102584.0,80.9218,80.9811,80.8921,80.902,102584.0
2025-03-11 15:00:00,81.89,81.94,81.77,81.84,159994.0,80.9119,80.9613,80.7933,80.8625,159994.0
2025-03-11 15:05:00,81.83,81.9,81.77,81.87,190691.0,80.8526,80.9218,80.7933,80.8921,190691.0
2025-03-11 15:10:00,81.86,81.96,81.85,81.88,235122.0,80.8823,80.9811,80.8724,80.902,235122.0
2025-03-11 15:15:00,81.88,81.89,81.77,81.84,149726.0,80.902,80.9119,80.7933,80.8625,149726.0
2025-03-11 15:20:00,81.84,81.86,81.74,81.74,209598.0,80.8625,80.8823,80.7637,80.7637,209598.0
2025-03-11 15:25:00,81.73,81.78,81.71,81.73,428212.0,80.7538,80.8032,80.734,80.7538,428212.0
2025-03-11 15:30:00,81.73,81.91,81.7,81.85,1285491.0,80.7538,80.9317,80.7242,80.8724,1285491.0
2025-03-11 15:35:00,81.85,81.99,81.8,81.83,471934.0,80.8724,81.0107,80.823,80.8526,471934.0
2025-03-11 15:40:00,81.84,81.85,81.73,81.84,482662.0,80.8625,80.8724,80.7538,80.8625,482662.0
2025-03-11 15:45:00,81.84,81.87,81.73,81.76,562517.0,80.8625,80.8921,80.7538,80.7834,562517.0
2025-03-11 15:50:00,81.76,81.77,81.53,81.63,927933.0,80.7834,80.7933,80.5562,80.655,927933.0
2025-03-11 15:55:00,81.63,81.64,81.45,81.48,1594158.0,80.655,80.6649,80.4771,80.5068,1594158.0
2025-03-12 09:30:00,80.69,80.96,80.52,80.81,1153071.0,79.7262,79.993,79.5583,79.8448,1153071.0
2025-03-12 09:35:00,80.81,80.81,80.59,80.79,712351.0,79.8448,79.8448,79.6274,79.825,712351.0
2025-03-12 09:40:00,80.79,80.98,80.77,80.96,446736.0,79.825,80.0128,79.8053,79.993,446736.0
2025-03-12 09:45:00,80.97,80.98,80.71,80.87,444982.0,80.0029,80.0128,79.746,79.9041,444982.0
2025-03-12 09:50:00,80.87,80.96,80.73,80.83,452716.0,79.9041,79.993,79.7657,79.8646,452716.0
2025-03-12 09:55:00,80.83,80.84,80.64,80.7,400061.0,79.8646,79.8744,79.6768,79.7361,400061.0
2025-03-12 10:00:00,80.7,80.75,80.6,80.68,637985.0,79.7361,79.7855,79.6373,79.7163,637985.0
2025-03-12 10:05:00,80.69,80.71,80.58,80.63,247072.0,79.7262,79.746,79.6175,79.6669,247072.0
2025-03-12 10:10:00,80.64,80.69,80.61,80.63,215131.0,79.6768,79.7262,79.6472,79.6669,215131.0
2025-03-12 10:15:00,80.63,80.68,80.52,80.57,158375.0,79.6669,79.7163,79.5583,79.6077,158375.0
2025-03-12 10:20:00,80.56,80.57,80.4,80.41,214065.0,79.5978,79.6077,79.4397,79.4496,214065.0
2025-03-12 10:25:00,80.41,80.54,80.4,80.47,161299.0,79.4496,79.578,79.4397,79.5089,161299.0
2025-03-12 10:30:00,80.48,80.51,80.38,80.41,222723.0,79.5187,79.5484,79.4199,79.4496,222723.0
2025-03-12 10:35:00,80.41,80.45,80.32,80.36,292933.0,79.4496,79.4891,79.3606,79.4002,292933.0
2025-03-12 10:40:00,80.36,80.36,80.19,80.2,312112.0,79.4002,79.4002,79.2322,79.2421,312112.0
2025-03-12 10:45:00,80.2,80.2,80.0,80.0,411803.0,79.2421,79.2421,79.0445,79.0445,411803.0
2025-03-12 10:50:00,80.01,80.03,79.92,79.94,230746.0,79.0543,79.0741,78.9654,78.9852,230746.0
2025-03-12 10:55:00,79.94,79.98,79.88,79.93,186453.0,78.9852,79.0247,78.9259,78.9753,186453.0
2025-03-12 11:00:00,79.92,79.99,79.87,79.96,237162.0,78.9654,79.0346,78.916,79.0049,237162.0
2025-03-12 11:05:00,79.97,79.97,79.87,79.89,235502.0,79.0148,79.0148,78.916,78.9358,235502.0
2025-03-12 11:10:00,79.87,79.92,79.81,79.92,155054.0,78.916,78.9654,78.8567,78.9654,155054.0
2025-03-12 11:15:00,79.91,79.98,79.83,79.83,165044.0,78.9555,79.0247,78.8765,78.8765,165044.0
2025-03-12 11:20:00,79.83,79.87,79.78,79.85,134712.0,78.8765,78.916,78.8271,78.8963,134712.0
2025-03-12 11:25:00,79.87,79.89,79.84,79.89,90056.0,78.916,78.9358,78.8864,78.9358,90056.0
2025-03-12 11:30:00,79.89,79.92,79.85,79.91,151554.0,78.9358,78.9654,78.8963,78.9555,151554.0
2025-03-12 11:35:00,79.91,79.91,79.83,79.85,71500.0,78.9555,78.9555,78.8765,78.8963,71500.0
2025-03-12 11:40:00,79.85,79.92,79.83,79.87,73827.0,78.8963,78.9654,78.8765,78.916,73827.0
2025-03-12 11:45:00,79.87,80.04,79.87,79.95,203376.0,78.916,79.084,78.916,78.9951,203376.0
2025-03-12 11:50:00,79.95,80.03,79.93,80.02,79585.0,78.9951,79.0741,78.9753,79.0642,79585.0
2025-03-12 11:55:00,80.01,80.08,79.94,80.03,102458.0,79.0543,79.1235,78.9852,79.0741,102458.0
2025-03-12 12:00:00,80.02,80.09,79.99,80.05,197775.0,79.0642,79.1334,79.0346,79.0939,197775.0
2025-03-12 12:05:00,80.05,80.05,79.93,79.97,136768.0,79.0939,79.0939,78.9753,79.0148,136768.0
2025-03-12 12:10:00,79.96,80.02,79.91,80.02,186937.0,79.0049,79.0642,78.9555,79.0642,186937.0
2025-03-12 12:15:00,80.02,80.11,80.0,80.06,240438.0,79.0642,79.1532,79.0445,79.1038,240438.0
2025-03-12 12:20:00,80.06,80.11,80.03,80.09,134816.0,79.1038,79.1532,79.0741,79.1334,134816.0
2025-03-12 12:25:00,80.09,80.16,80.04,80.12,171275.0,79.1334,79.2026,79.084,79.163,171275.0
2025-03-12 12:30:00,80.12,80.2,80.12,80.17,295690.0,79.163,79.2421,79.163,79.2124,295690.0
2025-03-12 12:35:00,80.16,80.16,80.03,80.03,67946.0,79.2026,79.2026,79.0741,79.0741,67946.0
2025-03-12 12:40:00,80.03,80.07,79.98,80.0,231282.0,79.0741,79.1136,79.0247,79.0445,231282.0
2025-03-12 12:45:00,80.0,80.03,79.89,80.01,189453.0,79.0445,79.0741,78.9358,79.0543,189453.0
2025-03-12 12:50:00,80.0,80.04,79.92,79.98,109086.0,79.0445,79.084,78.9654,79.0247,109086.0
2025-03-12 12:55:00,79.98,80.0,79.9,79.9,66965.0,79.0247,79.0445,78.9457,78.9457,66965.0
2025-03-12 13:00:00,79.91,79.94,79.84,79.87,182031.0,78.9555,78.9852,78.8864,78.916,182031.0
2025-03-12 13:05:00,79.86,79.92,79.84,79.9,73863.0,78.9061,78.9654,78.8864,78.9457,73863.0
2025-03-12 13:10:00,79.9,79.99,79.83,79.97,133972.0,78.9457,79.0346,78.8765,79.0148,133972.0
2025-03-12 13:15:00,79.97,80.0,79.91,79.98,139480.0,79.0148,79.0445,78.9555,79.0247,139480.0
2025-03-12 13:20:00,79.98,80.05,79.98,80.02,155514.0,79.0247,79.0939,79.0247,79.0642,155514.0
2025-03-12 13:25:00,80.02,80.13,80.01,80.11,94208.0,79.0642,79.1729,79.0543,79.1532,94208.0
2025-03-12 13:30:00,80.11,80.16,80.09,80.15,68949.0,79.1532,79.2026,79.1334,79.1927,68949.0
2025-03-12 13:35:00,80.16,80.21,80.09,80.1,170924.0,79.2026,79.252,79.1334,79.1433,170924.0
2025-03-12 13:40:00,80.11,80.18,80.1,80.13,113852.0,79.1532,79.2223,79.1433,79.1729,113852.0
2025-03-12 13:45:00,80.12,80.16,80.09,80.1,81488.0,79.163,79.2026,79.1334,79.1433,81488.0
2025-03-12 13:50:00,80.09,80.17,80.09,80.11,68026.0,79.1334,79.2124,79.1334,79.1532,68026.0
2025-03-12 13:55:00,80.11,80.11,80.03,80.04,71196.0,79.1532,79.1532,79.0741,79.084,71196.0
2025-03-12 14:00:00,80.04,80.09,80.0,80.03,105708.0,79.084,79.1334,79.0445,79.0741,105708.0
2025-03-12 14:05:00,80.04,80.11,80.03,80.11,87647.0,79.084,79.1532,79.0741,79.1532,87647.0
2025-03-12 14:10:00,80.11,80.15,80.09,80.09,96357.0,79.1532,79.1927,79.1334,79.1334,96357.0
2025-03-12 14:15:00,80.09,80.1,79.98,80.02,76365.0,79.1334,79.1433,79.0247,79.0642,76365.0
2025-03-12 14:20:00,80.01,80.06,80.0,80.05,105838.0,79.0543,79.1038,79.0445,79.0939,105838.0
2025-03-12 14:25:00,80.05,80.08,80.03,80.06,104853.0,79.0939,79.1235,79.0741,79.1038,104853.0
2025-03-12 14:30:00,80.06,80.09,80.02,80.07,78045.0,79.1038,79.1334,79.0642,79.1136,78045.0
2025-03-12 14:35:00,80.08,80.11,80.06,80.08,53894.0,79.1235,79.1532,79.1038,79.1235,53894.0
2025-03-12 14:40:00,80.09,80.21,80.08,80.17,60931.0,79.1334,79.252,79.1235,79.2124,60931.0
2025-03-12 14:45:00,80.17,80.23,80.15,80.17,82423.0,79.2124,79.2717,79.1927,79.2124,82423.0
2025-03-12 14:50:00,80.16,80.2,80.13,80.2,62878.0,79.2026,79.2421,79.1729,79.2421,62878.0
2025-03-12 14:55:00,80.19,80.25,80.14,80.21,138343.0,79.2322,79.2915,79.1828,79.252,138343.0
2025-03-12 15:00:00,80.2,80.2,80.04,80.12,110630.0,79.2421,79.2421,79.084,79.163,110630.0
2025-03-12 15:05:00,80.11,80.11,80.01,80.06,84006.0,79.1532,79.1532,79.0543,79.1038,84006.0
2025-03-12 15:10:00,80.05,80.09,79.9,79.92,213664.0,79.0939,79.1334,78.9457,78.9654,213664.0
2025-03-12 15:15:00,79.92,79.95,79.81,79.87,649738.0,78.9654,78.9951,78.8567,78.916,649738.0
2025-03-12 15:20:00,79.87,79.88,79.73,79.78,365143.0,78.916,78.9259,78.7777,78.8271,365143.0
2025-03-12 15:25:00,79.78,79.82,79.76,79.8,183531.0,78.8271,78.8666,78.8073,78.8469,183531.0
2025-03-12 15:30:00,79.8,79.87,79.7,79.72,401058.0,78.8469,78.916,78.7481,78.7678,401058.0
2025-03-12 15:35:00,79.72,79.79,79.63,79.77,304397.0,78.7678,78.837,78.6789,78.8172,304397.0
2025-03-12 15:40:00,79.77,79.87,79.76,79.81,334909.0,78.8172,78.916,78.8073,78.8567,334909.0
2025-03-12 15:45:00,79.81,79.82,79.68,79.74,432646.0,78.8567,78.8666,78.7283,78.7876,432646.0
2025-03-12 15:50:00,79.73,79.79,79.62,79.67,610727.0,78.7777,78.837,78.669,78.7184,610727.0
2025-03-12 15:55:00,79.67,79.72,79.63,79.68,1581099.0,78.7184,78.7678,78.6789,78.7283,1581099.0
2025-03-13 09:30:00,79.8,79.84,79.66,79.73,641513.0,78.8469,78.8864,78.7085,78.7777,641513.0
2025-03-13 09:35:00,79.72,79.79,79.68,79.74,299053.0,78.7678,78.837,78.7283,78.7876,299053.0
2025-03-13 09:40:00,79.75,79.91,79.71,79.85,252209.0,78.7975,78.9555,78.7579,78.8963,252209.0
2025-03-13 09:45:00,79.85,79.86,79.76,79.82,178538.0,78.8963,78.9061,78.8073,78.8666,178538.0
2025-03-13 09:50:00,79.83,79.95,79.77,79.89,300299.0,78.8765,78.9951,78.8172,78.9358,300299.0
2025-03-13 09:55:00,79.88,80.01,79.81,80.0,275052.0,78.9259,79.0543,78.8567,79.0445,275052.0
2025-03-13 10:00:00,80.01,80.1,79.88,79.91,492488.0,79.0543,79.1433,78.9259,78.9555,492488.0
2025-03-13 10:05:00,79.9,80.12,79.89,80.02,371536.0,78.9457,79.163,78.9358,79.0642,371536.0
2025-03-13 10:10:00,80.02,80.12,80.01,80.09,362495.0,79.0642,79.163,79.0543,79.1334,362495.0
2025-03-13 10:15:00,80.09,80.09,79.87,79.92,214348.0,79.1334,79.1334,78.916,78.9654,214348.0
2025-03-13 10:20:00,79.92,79.93,79.74,79.75,183292.0,78.9654,78.9753,78.7876,78.7975,183292.0
2025-03-13 10:25:00,79.75,79.83,79.72,79.72,294626.0,78.7975,78.8765,78.7678,78.7678,294626.0
2025-03-13 10:30:00,79.73,79.81,79.72,79.77,178196.0,78.7777,78.8567,78.7678,78.8172,178196.0
2025-03-13 10:35:00,79.76,79.8,79.65,79.68,150770.0,78.8073,78.8469,78.6986,78.7283,150770.0
2025-03-13 10:40:00,79.67,79.83,79.67,79.81,194527.0,78.7184,78.8765,78.7184,78.8567,194527.0
2025-03-13 10:45:00,79.82,79.84,79.74,79.75,109717.0,78.8666,78.8864,78.7876,78.7975,109717.0
2025-03-13 10:50:00,79.74,79.75,79.63,79.64,74661.0,78.7876,78.7975,78.6789,78.6888,74661.0
2025-03-13 10:55:00,79.63,79.66,79.5,79.52,247914.0,78.6789,78.7085,78.5504,78.5702,247914.0
2025-03-13 11:00:00,79.52,79.57,79.47,79.55,199744.0,78.5702,78.6196,78.5208,78.5998,199744.0
2025-03-13 11:05:00,79.55,79.58,79.44,79.45,164083.0,78.5998,78.6295,78.4912,78.501,164083.0
2025-03-13 11:10:00,79.46,79.49,79.42,79.48,171461.0,78.5109,78.5406,78.4714,78.5307,171461.0
2025-03-13 11:15:00,79.47,79.48,79.42,79.47,115211.0,78.5208,78.5307,78.4714,78.5208,115211.0
2025-03-13 11:20:00,79.47,79.48,79.39,79.42,112936.0,78.5208,78.5307,78.4418,78.4714,112936.0
2025-03-13 11:25:00,79.43,79.47,79.38,79.44,116320.0,78.4813,78.5208,78.4319,78.4912,116320.0
2025-03-13 11:30:00,79.42,79.47,79.38,79.41,124724.0,78.4714,78.5208,78.4319,78.4615,124724.0
2025-03-13 11:35:00,79.4,79.42,79.34,79.39,260286.0,78.4516,78.4714,78.3924,78.4418,260286.0
2025-03-13 11:40:00,79.38,79.49,79.31,79.42,519638.0,78.4319,78.5406,78.3627,78.4714,519638.0
2025-03-13 11:45:00,79.41,79.41,79.3,79.38,198822.0,78.4615,78.4615,78.3528,78.4319,198822.0
2025-03-13 11:50:00,79.38,79.4,79.32,79.34,90235.0,78.4319,78.4516,78.3726,78.3924,90235.0
2025-03-13 11:55:00,79.34,79.35,79.27,79.34,163337.0,78.3924,78.4022,78.3232,78.3924,163337.0
2025-03-13 12:00:00,79.35,79.45,79.35,79.44,222758.0,78.4022,78.501,78.4022,78.4912,222758.0
2025-03-13 12:05:00,79.44,79.56,79.37,79.55,192345.0,78.4912,78.6097,78.422,78.5998,192345.0
2025-03-13 12:10:00,79.56,79.59,79.5,79.5,316195.0,78.6097,78.6394,78.5504,78.5504,316195.0
2025-03-13 12:15:00,79.5,79.55,79.44,79.52,245954.0,78.5504,78.5998,78.4912,78.5702,245954.0
2025-03-13 12:20:00,79.51,79.51,79.42,79.42,178242.0,78.5603,78.5603,78.4714,78.4714,178242.0
2025-03-13 12:25:00,79.41,79.42,79.33,79.33,225190.0,78.4615,78.4714,78.3825,78.3825,225190.0
2025-03-13 12:30:00,79.32,79.42,79.31,79.41,237439.0,78.3726,78.4714,78.3627,78.4615,237439.0
2025-03-13 12:35:00,79.4,79.42,79.36,79.42,527258.0,78.4516,78.4714,78.4121,78.4714,527258.0
2025-03-13 12:40:00,79.43,79.51,79.43,79.45,171672.0,78.4813,78.5603,78.4813,78.501,171672.0
2025-03-13 12:45:00,79.45,79.48,79.36,79.37,205039.0,78.501,78.5307,78.4121,78.422,205039.0
2025-03-13 12:50:00,79.37,79.39,79.33,79.33,119488.0,78.422,78.4418,78.3825,78.3825,119488.0
2025-03-13 12:55:00,79.33,79.42,79.3,79.42,95328.0,78.3825,78.4714,78.3528,78.4714,95328.0
2025-03-13 13:00:00,79.43,79.52,79.43,79.52,127089.0,78.4813,78.5702,78.4813,78.5702,127089.0
2025-03-13 13:05:00,79.52,79.54,79.42,79.44,139159.0,78.5702,78.59,78.4714,78.4912,139159.0
2025-03-13 13:10:00,79.43,79.47,79.4,79.43,212706.0,78.4813,78.5208,78.4516,78.4813,212706.0
2025-03-13 13:15:00,79.44,79.44,79.37,79.38,85510.0,78.4912,78.4912,78.422,78.4319,85510.0
2025-03-13 13:20:00,79.38,79.4,79.32,79.32,105906.0,78.4319,78.4516,78.3726,78.3726,105906.0
2025-03-13 13:25:00,79.31,79.36,79.3,79.32,113360.0,78.3627,78.4121,78.3528,78.3726,113360.0
2025-03-13 13:30:00,79.32,79.33,79.24,79.28,86100.0,78.3726,78.3825,78.2935,78.3331,86100.0
2025-03-13 13:35:00,79.28,79.29,79.23,79.26,89584.0,78.3331,78.3429,78.2837,78.3133,89584.0
2025-03-13 13:40:00,79.27,79.31,79.24,79.27,93165.0,78.3232,78.3627,78.2935,78.3232,93165.0
2025-03-13 13:45:00,79.27,79.29,79.21,79.22,101568.0,78.3232,78.3429,78.2639,78.2738,101568.0
2025-03-13 13:50:00,79.23,79.31,79.23,79.3,70791.0,78.2837,78.3627,78.2837,78.3528,70791.0
2025-03-13 13:55:00,79.29,79.29,79.21,79.23,64416.0,78.3429,78.3429,78.2639,78.2837,64416.0
2025-03-13 14:00:00,79.23,79.34,79.23,79.27,107333.0,78.2837,78.3924,78.2837,78.3232,107333.0
2025-03-13 14:05:00,79.27,79.33,79.25,79.3,78865.0,78.3232,78.3825,78.3034,78.3528,78865.0
2025-03-13 14:10:00,79.3,79.36,79.28,79.33,115610.0,78.3528,78.4121,78.3331,78.3825,115610.0
2025-03-13 14:15:00,79.33,79.33,79.27,79.29,94005.0,78.3825,78.3825,78.3232,78.3429,94005.0
2025-03-13 14:20:00,79.28,79.3,79.25,79.28,58599.0,78.3331,78.3528,78.3034,78.3331,58599.0
2025-03-13 14:25:00,79.28,79.34,79.27,79.34,70604.0,78.3331,78.3924,78.3232,78.3924,70604.0
2025-03-13 14:30:00,79.33,79.41,79.3,79.37,135032.0,78.3825,78.4615,78.3528,78.422,135032.0
2025-03-13 14:35:00,79.37,79.45,79.37,79.43,74937.0,78.422,78.501,78.422,78.4813,74937.0
2025-03-13 14:40:00,79.43,79.49,79.42,79.48,86899.0,78.4813,78.5406,78.4714,78.5307,86899.0
2025-03-13 14:45:00,79.47,79.52,79.44,79.5,148529.0,78.5208,78.5702,78.4912,78.5504,148529.0
2025-03-13 14:50:00,79.5,79.51,79.44,79.48,133575.0,78.5504,78.5603,78.4912,78.5307,133575.0
2025-03-13 14:55:00,79.48,79.5,79.44,79.45,51623.0,78.5307,78.5504,78.4912,78.501,51623.0
2025-03-13 15:00:00,79.45,79.48,79.4,79.41,60904.0,78.501,78.5307,78.4516,78.4615,60904.0
2025-03-13 15:05:00,79.41,79.42,79.33,79.38,103191.0,78.4615,78.4714,78.3825,78.4319,103191.0
2025-03-13 15:10:00,79.37,79.47,79.35,79.45,46382.0,78.422,78.5208,78.4022,78.501,46382.0
2025-03-13 15:15:00,79.46,79.5,79.44,79.45,171279.0,78.5109,78.5504,78.4912,78.501,171279.0
2025-03-13 15:20:00,79.45,79.45,79.39,79.41,232541.0,78.501,78.501,78.4418,78.4615,232541.0
2025-03-13 15:25:00,79.41,79.43,79.28,79.33,241993.0,78.4615,78.4813,78.3331,78.3825,241993.0
2025-03-13 15:30:00,79.32,79.36,79.29,79.34,103314.0,78.3726,78.4121,78.3429,78.3924,103314.0
2025-03-13 15:35:00,79.33,79.34,79.21,79.26,259640.0,78.3825,78.3924,78.2639,78.3133,259640.0
2025-03-13 15:40:00,79.26,79.41,79.26,79.34,267025.0,78.3133,78.4615,78.3133,78.3924,267025.0
2025-03-13 15:45:00,79.33,79.36,79.29,79.31,173756.0,78.3825,78.4121,78.3429,78.3627,173756.0
2025-03-13 15:50:00,79.31,79.34,79.18,79.23,477095.0,78.3627,78.3924,78.2343,78.2837,477095.0
2025-03-13 15:55:00,79.23,79.36,79.23,79.34,1158171.0,78.2837,78.4121,78.2837,78.3924,1158171.0
2025-03-14 09:30:00,79.07,79.16,78.88,79.04,370166.0,78.1256,78.2145,77.9378,78.0959,370166.0
2025-03-14 09:35:00,79.04,79.19,78.89,79.15,261707.0,78.0959,78.2441,77.9477,78.2046,261707.0
2025-03-14 09:40:00,79.15,79.32,79.13,79.28,243022.0,78.2046,78.3726,78.1849,78.3331,243022.0
2025-03-14 09:45:00,79.28,79.4,79.25,79.38,125526.0,78.3331,78.4516,78.3034,78.4319,125526.0
2025-03-14 09:50:00,79.39,79.49,79.32,79.47,146976.0,78.4418,78.5406,78.3726,78.5208,146976.0
2025-03-14 09:55:00,79.48,79.49,79.41,79.45,82225.0,78.5307,78.5406,78.4615,78.501,82225.0
2025-03-14 10:00:00,79.45,79.46,79.21,79.36,625686.0,78.501,78.5109,78.2639,78.4121,625686.0
2025-03-14 10:05:00,79.36,79.47,79.34,79.34,108597.0,78.4121,78.5208,78.3924,78.3924,108597.0
2025-03-14 10:10:00,79.33,79.37,79.26,79.27,93452.0,78.3825,78.422,78.3133,78.3232,93452.0
2025-03-14 10:15:00,79.28,79.3,79.18,79.18,96500.0,78.3331,78.3528,78.2343,78.2343,96500.0
2025-03-14 10:20:00,79.18,79.25,79.15,79.23,69641.0,78.2343,78.3034,78.2046,78.2837,69641.0
2025-03-14 10:25:00,79.23,79.27,79.17,79.24,88501.0,78.2837,78.3232,78.2244,78.2935,88501.0
2025-03-14 10:30:00,79.24,79.29,79.23,79.25,80076.0,78.2935,78.3429,78.2837,78.3034,80076.0
2025-03-14 10:35:00,79.25,79.31,79.23,79.27,86256.0,78.3034,78.3627,78.2837,78.3232,86256.0
2025-03-14 10:40:00,79.27,79.3,79.23,79.27,84336.0,78.3232,78.3528,78.2837,78.3232,84336.0
2025-03-14 10:45:00,79.26,79.3,79.23,79.25,109950.0,78.3133,78.3528,78.2837,78.3034,109950.0
2025-03-14 10:50:00,79.25,79.32,79.24,79.3,77135.0,78.3034,78.3726,78.2935,78.3528,77135.0
2025-03-14 10:55:00,79.29,79.39,79.27,79.39,86115.0,78.3429,78.4418,78.3232,78.4418,86115.0
2025-03-14 11:00:00,79.4,79.45,79.35,79.36,109033.0,78.4516,78.501,78.4022,78.4121,109033.0
2025-03-14 11:05:00,79.37,79.38,79.3,79.38,82183.0,78.422,78.4319,78.3528,78.4319,82183.0
2025-03-14 11:10:00,79.38,79.42,79.32,79.36,112550.0,78.4319,78.4714,78.3726,78.4121,112550.0
2025-03-14 11:15:00,79.37,79.44,79.36,79.39,43328.0,78.422,78.4912,78.4121,78.4418,43328.0
2025-03-14 11:20:00,79.39,79.41,79.35,79.41,80103.0,78.4418,78.4615,78.4022,78.4615,80103.0
2025-03-14 11:25:00,79.42,79.42,79.35,79.38,35669.0,78.4714,78.4714,78.4022,78.4319,35669.0
2025-03-14 11:30:00,79.38,79.46,79.37,79.44,51472.0,78.4319,78.5109,78.422,78.4912,51472.0
2025-03-14 11:35:00,79.44,79.44,79.32,79.34,55501.0,78.4912,78.4912,78.3726,78.3924,55501.0
2025-03-14 11:40:00,79.33,79.35,79.29,79.35,89949.0,78.3825,78.4022,78.3429,78.4022,89949.0
2025-03-14 11:45:00,79.36,79.4,79.3,79.39,50565.0,78.4121,78.4516,78.3528,78.4418,50565.0
2025-03-14 11:50:00,79.39,79.39,79.34,79.37,198241.0,78.4418,78.4418,78.3924,78.422,198241.0
2025-03-14 11:55:00,79.36,79.44,79.35,79.42,111995.0,78.4121,78.4912,78.4022,78.4714,111995.0
2025-03-14 12:00:00,79.42,79.44,79.36,79.36,55218.0,78.4714,78.4912,78.4121,78.4121,55218.0
2025-03-14 12:05:00,79.36,79.43,79.35,79.42,49287.0,78.4121,78.4813,78.4022,78.4714,49287.0
2025-03-14 12:10:00,79.42,79.43,79.37,79.39,23370.0,78.4714,78.4813,78.422,78.4418,23370.0
2025-03-14 12:15:00,79.38,79.39,79.3,79.3,63070.0,78.4319,78.4418,78.3528,78.3528,63070.0
2025-03-14 12:20:00,79.31,79.4,79.3,79.36,213920.0,78.3627,78.4516,78.3528,78.4121,213920.0
2025-03-14 12:25:00,79.36,79.38,79.28,79.32,107507.0,78.4121,78.4319,78.3331,78.3726,107507.0
2025-03-14 12:30:00,79.32,79.33,79.27,79.3,106788.0,78.3726,78.3825,78.3232,78.3528,106788.0
2025-03-14 12:35:00,79.31,79.38,79.28,79.33,97706.0,78.3627,78.4319,78.3331,78.3825,97706.0
2025-03-14 12:40:00,79.33,79.38,79.32,79.36,36289.0,78.3825,78.4319,78.3726,78.4121,36289.0
2025-03-14 12:45:00,79.35,79.39,79.32,79.39,42939.0,78.4022,78.4418,78.3726,78.4418,42939.0
2025-03-14 12:50:00,79.39,79.46,79.39,79.42,56987.0,78.4418,78.5109,78.4418,78.4714,56987.0
2025-03-14 12:55:00,79.42,79.42,79.38,79.42,57725.0,78.4714,78.4714,78.4319,78.4714,57725.0
2025-03-14 13:00:00,79.42,79.55,79.41,79.52,147595.0,78.4714,78.5998,78.4615,78.5702,147595.0
2025-03-14 13:05:00,79.52,79.58,79.49,79.55,44992.0,78.5702,78.6295,78.5406,78.5998,44992.0
2025-03-14 13:10:00,79.55,79.55,79.49,79.5,85777.0,78.5998,78.5998,78.5406,78.5504,85777.0
2025-03-14 13:15:00,79.5,79.53,79.46,79.46,75120.0,78.5504,78.5801,78.5109,78.5109,75120.0
2025-03-14 13:20:00,79.46,79.52,79.46,79.5,31037.0,78.5109,78.5702,78.5109,78.5504,31037.0
2025-03-14 13:25:00,79.5,79.54,79.47,79.48,84071.0,78.5504,78.59,78.5208,78.5307,84071.0
2025-03-14 13:30:00,79.48,79.48,79.44,79.45,86711.0,78.5307,78.5307,78.4912,78.501,86711.0
2025-03-14 13:35:00,79.45,79.52,79.44,79.52,59805.0,78.501,78.5702,78.4912,78.5702,59805.0
2025-03-14 13:40:00,79.52,79.53,79.44,79.44,43333.0,78.5702,78.5801,78.4912,78.4912,43333.0
2025-03-14 13:45:00,79.44,79.48,79.43,79.48,69851.0,78.4912,78.5307,78.4813,78.5307,69851.0
2025-03-14 13:50:00,79.49,79.54,79.48,79.49,35450.0,78.5406,78.59,78.5307,78.5406,35450.0
2025-03-14 13:55:00,79.49,79.49,79.43,79.44,48682.0,78.5406,78.5406,78.4813,78.4912,48682.0
2025-03-14 14:00:00,79.44,79.49,79.44,79.49,32687.0,78.4912,78.5406,78.4912,78.5406,32687.0
2025-03-14 14:05:00,79.49,79.51,79.47,79.48,24089.0,78.5406,78.5603,78.5208,78.5307,24089.0
2025-03-14 14:10:00,79.48,79.49,79.39,79.4,27688.0,78.5307,78.5406,78.4418,78.4516,27688.0
2025-03-14 14:15:00,79.41,79.44,79.39,79.41,34327.0,78.4615,78.4912,78.4418,78.4615,34327.0
2025-03-14 14:20:00,79.4,79.4,79.35,79.35,24864.0,78.4516,78.4516,78.4022,78.4022,24864.0
2025-03-14 14:25:00,79.35,79.39,79.35,79.36,149769.0,78.4022,78.4418,78.4022,78.4121,149769.0
2025-03-14 14:30:00,79.37,79.45,79.37,79.43,64543.0,78.422,78.501,78.422,78.4813,64543.0
2025-03-14 14:35:00,79.43,79.48,79.42,79.48,33927.0,78.4813,78.5307,78.4714,78.5307,33927.0
2025-03-14 14:40:00,79.48,79.49,79.43,79.48,71273.0,78.5307,78.5406,78.4813,78.5307,71273.0
2025-03-14 14:45:00,79.47,79.51,79.45,79.47,101432.0,78.5208,78.5603,78.501,78.5208,101432.0
2025-03-14 14:50:00,79.47,79.5,79.44,79.46,36841.0,78.5208,78.5504,78.4912,78.5109,36841.0
2025-03-14 14:55:00,79.46,79.47,79.43,79.44,64416.0,78.5109,78.5208,78.4813,78.4912,64416.0
2025-03-14 15:00:00,79.44,79.45,79.39,79.43,56778.0,78.4912,78.501,78.4418,78.4813,56778.0
2025-03-14 15:05:00,79.43,79.5,79.42,79.5,158358.0,78.4813,78.5504,78.4714,78.5504,158358.0
2025-03-14 15:10:00,79.49,79.54,79.49,79.54,67497.0,78.5406,78.59,78.5406,78.59,67497.0
2025-03-14 15:15:00,79.53,79.53,79.46,79.47,75610.0,78.5801,78.5801,78.5109,78.5208,75610.0
2025-03-14 15:20:00,79.48,79.5,79.45,79.47,40212.0,78.5307,78.5504,78.501,78.5208,40212.0
2025-03-14 15:25:00,79.48,79.49,79.43,79.44,139087.0,78.5307,78.5406,78.4813,78.4912,139087.0
2025-03-14 15:30:00,79.45,79.48,79.4,79.41,106228.0,78.501,78.5307,78.4516,78.4615,106228.0
2025-03-14 15:35:00,79.41,79.46,79.36,79.44,102819.0,78.4615,78.5109,78.4121,78.4912,102819.0
2025-03-14 15:40:00,79.43,79.47,79.4,79.46,92325.0,78.4813,78.5208,78.4516,78.5109,92325.0
2025-03-14 15:45:00,79.45,79.49,79.43,79.48,99420.0,78.501,78.5406,78.4813,78.5307,99420.0
2025-03-14 15:50:00,79.47,79.55,79.41,79.54,373196.0,78.5208,78.5998,78.4615,78.59,373196.0
2025-03-14 15:55:00,79.54,79.57,79.48,79.49,978968.0,78.59,78.6196,78.5307,78.5406,978968.0
2025-03-17 09:30:00,79.65,80.07,79.58,79.92,426099.0,78.6986,79.1136,78.6295,78.9654,426099.0
2025-03-17 09:35:00,79.93,79.98,79.79,79.88,248327.0,78.9753,79.0247,78.837,78.9259,248327.0
2025-03-17 09:40:00,79.89,80.08,79.85,80.08,124944.0,78.9358,79.1235,78.8963,79.1235,124944.0
2025-03-17 09:45:00,80.07,80.24,80.06,80.19,275435.0,79.1136,79.2816,79.1038,79.2322,275435.0
2025-03-17 09:50:00,80.19,80.26,80.11,80.26,151745.0,79.2322,79.3014,79.1532,79.3014,151745.0
2025-03-17 09:55:00,80.26,80.29,80.21,80.28,89871.0,79.3014,79.331,79.252,79.3211,89871.0
2025-03-17 10:00:00,80.28,80.3,80.14,80.23,164488.0,79.3211,79.3409,79.1828,79.2717,164488.0
2025-03-17 10:05:00,80.22,80.31,80.18,80.3,170057.0,79.2618,79.3508,79.2223,79.3409,170057.0
2025-03-17 10:10:00,80.29,80.29,80.22,80.27,285594.0,79.331,79.331,79.2618,79.3112,285594.0
2025-03-17 10:15:00,80.27,80.35,80.26,80.3,142923.0,79.3112,79.3903,79.3014,79.3409,142923.0
2025-03-17 10:20:00,80.29,80.41,80.24,80.38,151498.0,79.331,79.4496,79.2816,79.4199,151498.0
2025-03-17 10:25:00,80.38,80.44,80.34,80.44,92825.0,79.4199,79.4792,79.3804,79.4792,92825.0
2025-03-17 10:30:00,80.45,80.45,80.36,80.41,74747.0,79.4891,79.4891,79.4002,79.4496,74747.0
2025-03-17 10:35:00,80.41,80.57,80.4,80.54,298572.0,79.4496,79.6077,79.4397,79.578,298572.0
2025-03-17 10:40:00,80.54,80.62,80.5,80.62,217848.0,79.578,79.6571,79.5385,79.6571,217848.0
2025-03-17 10:45:00,80.62,80.62,80.55,80.59,266085.0,79.6571,79.6571,79.5879,79.6274,266085.0
2025-03-17 10:50:00,80.59,80.6,80.53,80.55,88876.0,79.6274,79.6373,79.5681,79.5879,88876.0
2025-03-17 10:55:00,80.55,80.59,80.47,80.52,182269.0,79.5879,79.6274,79.5089,79.5583,182269.0
2025-03-17 11:00:00,80.52,80.61,80.5,80.58,166019.0,79.5583,79.6472,79.5385,79.6175,166019.0
2025-03-17 11:05:00,80.57,80.59,80.53,80.56,55304.0,79.6077,79.6274,79.5681,79.5978,55304.0
2025-03-17 11:10:00,80.56,80.58,80.48,80.55,92017.0,79.5978,79.6175,79.5187,79.5879,92017.0
2025-03-17 11:15:00,80.56,80.58,80.53,80.54,71163.0,79.5978,79.6175,79.5681,79.578,71163.0
2025-03-17 11:20:00,80.54,80.54,80.49,80.52,54487.0,79.578,79.578,79.5286,79.5583,54487.0
2025-03-17 11:25:00,80.53,80.54,80.49,80.49,55756.0,79.5681,79.578,79.5286,79.5286,55756.0
2025-03-17 11:30:00,80.49,80.52,80.37,80.41,78970.0,79.5286,79.5583,79.41,79.4496,78970.0
2025-03-17 11:35:00,80.41,80.41,80.34,80.35,215292.0,79.4496,79.4496,79.3804,79.3903,215292.0
2025-03-17 11:40:00,80.36,80.37,80.3,80.31,67874.0,79.4002,79.41,79.3409,79.3508,67874.0
2025-03-17 11:45:00,80.31,80.39,80.29,80.38,63280.0,79.3508,79.4298,79.331,79.4199,63280.0
2025-03-17 11:50:00,80.37,80.39,80.34,80.39,28655.0,79.41,79.4298,79.3804,79.4298,28655.0
2025-03-17 11:55:00,80.39,80.4,80.33,80.34,50072.0,79.4298,79.4397,79.3705,79.3804,50072.0
2025-03-17 12:00:00,80.35,80.37,80.28,80.35,272218.0,79.3903,79.41,79.3211,79.3903,272218.0
2025-03-17 12:05:00,80.36,80.4,80.34,80.35,171988.0,79.4002,79.4397,79.3804,79.3903,171988.0
2025-03-17 12:10:00,80.35,80.42,80.33,80.38,36855.0,79.3903,79.4595,79.3705,79.4199,36855.0
2025-03-17 12:15:00,80.38,80.42,80.35,80.39,41220.0,79.4199,79.4595,79.3903,79.4298,41220.0
2025-03-17 12:20:00,80.38,80.43,80.36,80.42,213653.0,79.4199,79.4693,79.4002,79.4595,213653.0
2025-03-17 12:25:00,80.42,80.53,80.41,80.48,30768.0,79.4595,79.5681,79.4496,79.5187,30768.0
2025-03-17 12:30:00,80.48,80.49,80.44,80.48,74226.0,79.5187,79.5286,79.4792,79.5187,74226.0
2025-03-17 12:35:00,80.48,80.51,80.47,80.49,53321.0,79.5187,79.5484,79.5089,79.5286,53321.0
2025-03-17 12:40:00,80.49,80.52,80.47,80.48,24288.0,79.5286,79.5583,79.5089,79.5187,24288.0
2025-03-17 12:45:00,80.48,80.51,80.46,80.51,119335.0,79.5187,79.5484,79.499,79.5484,119335.0
2025-03-17 12:50:00,80.51,80.54,80.5,80.54,28447.0,79.5484,79.578,79.5385,79.578,28447.0
2025-03-17 12:55:00,80.54,80.56,80.52,80.53,42184.0,79.578,79.5978,79.5583,79.5681,42184.0
2025-03-17 13:00:00,80.53,80.53,80.47,80.48,23931.0,79.5681,79.5681,79.5089,79.5187,23931.0
2025-03-17 13:05:00,80.48,80.54,80.47,80.53,24445.0,79.5187,79.578,79.5089,79.5681,24445.0
2025-03-17 13:10:00,80.54,80.58,80.54,80.56,64917.0,79.578,79.6175,79.578,79.5978,64917.0
2025-03-17 13:15:00,80.57,80.58,80.53,80.58,245212.0,79.6077,79.6175,79.5681,79.6175,245212.0
2025-03-17 13:20:00,80.58,80.58,80.51,80.53,55072.0,79.6175,79.6175,79.5484,79.5681,55072.0
2025-03-17 13:25:00,80.53,80.59,80.53,80.56,98932.0,79.5681,79.6274,79.5681,79.5978,98932.0
2025-03-17 13:30:00,80.56,80.6,80.56,80.59,23927.0,79.5978,79.6373,79.5978,79.6274,23927.0
2025-03-17 13:35:00,80.6,80.64,80.59,80.59,124834.0,79.6373,79.6768,79.6274,79.6274,124834.0
2025-03-17 13:40:00,80.59,80.7,80.58,80.7,49840.0,79.6274,79.7361,79.6175,79.7361,49840.0
2025-03-17 13:45:00,80.71,80.76,80.68,80.76,34190.0,79.746,79.7954,79.7163,79.7954,34190.0
2025-03-17 13:50:00,80.76,80.8,80.75,80.77,182555.0,79.7954,79.8349,79.7855,79.8053,182555.0
2025-03-17 13:55:00,80.77,80.78,80.74,80.77,31220.0,79.8053,79.8152,79.7756,79.8053,31220.0
2025-03-17 14:00:00,80.77,80.89,80.77,80.82,184253.0,79.8053,79.9238,79.8053,79.8547,184253.0
2025-03-17 14:05:00,80.83,80.86,80.82,80.83,31270.0,79.8646,79.8942,79.8547,79.8646,31270.0
2025-03-17 14:10:00,80.82,80.91,80.8,80.9,52689.0,79.8547,79.9436,79.8349,79.9337,52689.0
2025-03-17 14:15:00,80.9,80.91,80.87,80.88,32072.0,79.9337,79.9436,79.9041,79.914,32072.0
2025-03-17 14:20:00,80.89,80.89,80.84,80.87,39970.0,79.9238,79.9238,79.8744,79.9041,39970.0
2025-03-17 14:25:00,80.86,80.86,80.76,80.77,50616.0,79.8942,79.8942,79.7954,79.8053,50616.0
2025-03-17 14:30:00,80.76,80.81,80.74,80.81,57548.0,79.7954,79.8448,79.7756,79.8448,57548.0
2025-03-17 14:35:00,80.81,80.81,80.78,80.79,68624.0,79.8448,79.8448,79.8152,79.825,68624.0
2025-03-17 14:40:00,80.8,80.8,80.74,80.75,30545.0,79.8349,79.8349,79.7756,79.7855,30545.0
2025-03-17 14:45:00,80.74,80.77,80.73,80.75,124269.0,79.7756,79.8053,79.7657,79.7855,124269.0
2025-03-17 14:50:00,80.76,80.79,80.73,80.76,141743.0,79.7954,79.825,79.7657,79.7954,141743.0
2025-03-17 14:55:00,80.76,80.77,80.68,80.69,62331.0,79.7954,79.8053,79.7163,79.7262,62331.0
2025-03-17 15:00:00,80.68,80.69,80.64,80.68,56213.0,79.7163,79.7262,79.6768,79.7163,56213.0
2025-03-17 15:05:00,80.68,80.7,80.65,80.65,40997.0,79.7163,79.7361,79.6867,79.6867,40997.0
2025-03-17 15:10:00,80.66,80.66,80.58,80.61,67149.0,79.6966,79.6966,79.6175,79.6472,67149.0
2025-03-17 15:15:00,80.61,80.64,80.59,80.63,86393.0,79.6472,79.6768,79.6274,79.6669,86393.0
2025-03-17 15:20:00,80.64,80.69,80.64,80.67,102757.0,79.6768,79.7262,79.6768,79.7065,102757.0
2025-03-17 15:25:00,80.67,80.72,80.66,80.72,49869.0,79.7065,79.7559,79.6966,79.7559,49869.0
2025-03-17 15:30:00,80.72,80.72,80.67,80.67,91910.0,79.7559,79.7559,79.7065,79.7065,91910.0
2025-03-17 15:35:00,80.67,80.74,80.64,80.7,142777.0,79.7065,79.7756,79.6768,79.7361,142777.0
2025-03-17 15:40:00,80.7,80.73,80.67,80.7,330104.0,79.7361,79.7657,79.7065,79.7361,330104.0
2025-03-17 15:45:00,80.71,80.76,80.64,80.75,303129.0,79.746,79.7954,79.6768,79.7855,303129.0
2025-03-17 15:50:00,80.74,80.74,80.65,80.69,953789.0,79.7756,79.7756,79.6867,79.7262,953789.0
2025-03-17 15:55:00,80.69,80.76,80.64,80.67,1045664.0,79.7262,79.7954,79.6768,79.7065,1045664.0
2025-03-18 09:30:00,80.61,80.71,80.33,80.41,380868.0,79.6472,79.746,79.3705,79.4496,380868.0
2025-03-18 09:35:00,80.41,80.61,80.38,80.42,235254.0,79.4496,79.6472,79.4199,79.4595,235254.0
2025-03-18 09:40:00,80.42,80.49,80.35,80.37,192615.0,79.4595,79.5286,79.3903,79.41,192615.0
2025-03-18 09:45:00,80.37,80.38,80.22,80.24,182469.0,79.41,79.4199,79.2618,79.2816,182469.0
2025-03-18 09:50:00,80.22,80.3,80.19,80.2,150974.0,79.2618,79.3409,79.2322,79.2421,150974.0
2025-03-18 09:55:00,80.2,80.42,80.19,80.32,214731.0,79.2421,79.4595,79.2322,79.3606,214731.0
2025-03-18 10:00:00,80.32,80.39,80.26,80.33,184709.0,79.3606,79.4298,79.3014,79.3705,184709.0
2025-03-18 10:05:00,80.33,80.37,80.27,80.34,142110.0,79.3705,79.41,79.3112,79.3804,142110.0
2025-03-18 10:10:00,80.34,80.35,80.28,80.31,166403.0,79.3804,79.3903,79.3211,79.3508,166403.0
2025-03-18 10:15:00,80.31,80.34,80.24,80.29,86049.0,79.3508,79.3804,79.2816,79.331,86049.0
2025-03-18 10:20:00,80.3,80.37,80.28,80.34,119787.0,79.3409,79.41,79.3211,79.3804,119787.0
2025-03-18 10:25:00,80.34,80.37,80.32,80.34,71248.0,79.3804,79.41,79.3606,79.3804,71248.0
2025-03-18 10:30:00,80.34,80.43,80.33,80.41,70958.0,79.3804,79.4693,79.3705,79.4496,70958.0
2025-03-18 10:35:00,80.41,80.48,80.39,80.44,79747.0,79.4496,79.5187,79.4298,79.4792,79747.0
2025-03-18 10:40:00,80.44,80.49,80.43,80.46,91791.0,79.4792,79.5286,79.4693,79.499,91791.0
2025-03-18 10:45:00,80.47,80.49,80.44,80.48,154200.0,79.5089,79.5286,79.4792,79.5187,154200.0
2025-03-18 10:50:00,80.48,80.5,80.44,80.45,39574.0,79.5187,79.5385,79.4792,79.4891,39574.0
2025-03-18 10:55:00,80.46,80.52,80.46,80.5,117892.0,79.499,79.5583,79.499,79.5385,117892.0
2025-03-18 11:00:00,80.51,80.53,80.44,80.45,136688.0,79.5484,79.5681,79.4792,79.4891,136688.0
2025-03-18 11:05:00,80.45,80.46,80.38,80.42,79949.0,79.4891,79.499,79.4199,79.4595,79949.0
2025-03-18 11:10:00,80.43,80.44,80.34,80.35,120402.0,79.4693,79.4792,79.3804,79.3903,120402.0
2025-03-18 11:15:00,80.34,80.37,80.3,80.33,52359.0,79.3804,79.41,79.3409,79.3705,52359.0
2025-03-18 11:20:00,80.34,80.34,80.22,80.23,119111.0,79.3804,79.3804,79.2618,79.2717,119111.0
2025-03-18 11:25:00,80.23,80.26,80.15,80.15,87571.0,79.2717,79.3014,79.1927,79.1927,87571.0
2025-03-18 11:30:00,80.16,80.18,80.13,80.16,59627.0,79.2026,79.2223,79.1729,79.2026,59627.0
2025-03-18 11:35:00,80.16,80.16,80.12,80.16,40675.0,79.2026,79.2026,79.163,79.2026,40675.0
2025-03-18 11:40:00,80.17,80.19,80.15,80.19,97740.0,79.2124,79.2322,79.1927,79.2322,97740.0
2025-03-18 11:45:00,80.18,80.18,80.11,80.12,145887.0,79.2223,79.2223,79.1532,79.163,145887.0
2025-03-18 11:50:00,80.12,80.14,80.1,80.11,53489.0,79.163,79.1828,79.1433,79.1532,53489.0
2025-03-18 11:55:00,80.1,80.11,80.02,80.06,131994.0,79.1433,79.1532,79.0642,79.1038,131994.0
2025-03-18 12:00:00,80.05,80.1,80.01,80.09,48945.0,79.0939,79.1433,79.0543,79.1334,48945.0
2025-03-18 12:05:00,80.09,80.11,80.06,80.08,23021.0,79.1334,79.1532,79.1038,79.1235,23021.0
2025-03-18 12:10:00,80.09,80.15,80.08,80.13,99484.0,79.1334,79.1927,79.1235,79.1729,99484.0
2025-03-18 12:15:00,80.13,80.16,80.1,80.11,28658.0,79.1729,79.2026,79.1433,79.1532,28658.0
2025-03-18 12:20:00,80.12,80.15,80.11,80.14,36176.0,79.163,79.1927,79.1532,79.1828,36176.0
2025-03-18 12:25:00,80.14,80.18,80.14,80.18,55612.0,79.1828,79.2223,79.1828,79.2223,55612.0
2025-03-18 12:30:00,80.19,80.21,80.12,80.13,21614.0,79.2322,79.252,79.163,79.1729,21614.0
2025-03-18 12:35:00,80.13,80.14,80.09,80.14,44186.0,79.1729,79.1828,79.1334,79.1828,44186.0
2025-03-18 12:40:00,80.14,80.15,80.05,80.07,31089.0,79.1828,79.1927,79.0939,79.1136,31089.0
2025-03-18 12:45:00,80.07,80.09,80.05,80.06,24673.0,79.1136,79.1334,79.0939,79.1038,24673.0
2025-03-18 12:50:00,80.06,80.07,79.99,80.03,71231.0,79.1038,79.1136,79.0346,79.0741,71231.0
2025-03-18 12:55:00,80.04,80.05,79.98,79.98,44838.0,79.084,79.0939,79.0247,79.0247,44838.0
2025-03-18 13:00:00,79.98,80.03,79.97,80.02,56248.0,79.0247,79.0741,79.0148,79.0642,56248.0
2025-03-18 13:05:00,80.02,80.02,79.93,79.94,34910.0,79.0642,79.0642,78.9753,78.9852,34910.0
2025-03-18 13:10:00,79.95,79.99,79.94,79.98,17940.0,78.9951,79.0346,78.9852,79.0247,17940.0
2025-03-18 13:15:00,79.98,80.01,79.91,79.93,255634.0,79.0247,79.0543,78.9555,78.9753,255634.0
2025-03-18 13:20:00,79.95,80.02,79.93,80.02,40428.0,78.9951,79.0642,78.9753,79.0642,40428.0
2025-03-18 13:25:00,80.01,80.08,80.01,80.07,32599.0,79.0543,79.1235,79.0543,79.1136,32599.0
2025-03-18 13:30:00,80.06,80.16,80.05,80.16,105153.0,79.1038,79.2026,79.0939,79.2026,105153.0
2025-03-18 13:35:00,80.17,80.18,80.13,80.14,21353.0,79.2124,79.2223,79.1729,79.1828,21353.0
2025-03-18 13:40:00,80.14,80.17,80.13,80.16,16826.0,79.1828,79.2124,79.1729,79.2026,16826.0
2025-03-18 13:45:00,80.17,80.19,80.15,80.16,21770.0,79.2124,79.2322,79.1927,79.2026,21770.0
2025-03-18 13:50:00,80.17,80.17,80.14,80.17,40301.0,79.2124,79.2124,79.1828,79.2124,40301.0
2025-03-18 13:55:00,80.16,80.17,80.12,80.15,30622.0,79.2026,79.2124,79.163,79.1927,30622.0
2025-03-18 14:00:00,80.15,80.17,80.1,80.12,47650.0,79.1927,79.2124,79.1433,79.163,47650.0
2025-03-18 14:05:00,80.11,80.18,80.08,80.16,27241.0,79.1532,79.2223,79.1235,79.2026,27241.0
2025-03-18 14:10:00,80.16,80.16,80.12,80.15,37700.0,79.2026,79.2026,79.163,79.1927,37700.0
2025-03-18 14:15:00,80.15,80.15,80.1,80.12,22912.0,79.1927,79.1927,79.1433,79.163,22912.0
2025-03-18 14:20:00,80.13,80.18,80.12,80.16,29860.0,79.1729,79.2223,79.163,79.2026,29860.0
2025-03-18 14:25:00,80.15,80.17,80.05,80.06,31533.0,79.1927,79.2124,79.0939,79.1038,31533.0
2025-03-18 14:30:00,80.07,80.14,80.07,80.09,31082.0,79.1136,79.1828,79.1136,79.1334,31082.0
2025-03-18 14:35:00,80.09,80.11,80.06,80.07,14123.0,79.1334,79.1532,79.1038,79.1136,14123.0
2025-03-18 14:40:00,80.07,80.08,80.01,80.03,22307.0,79.1136,79.1235,79.0543,79.0741,22307.0
2025-03-18 14:45:00,80.04,80.05,80.0,80.01,83652.0,79.084,79.0939,79.0445,79.0543,83652.0
2025-03-18 14:50:00,80.02,80.05,80.0,80.02,149460.0,79.0642,79.0939,79.0445,79.0642,149460.0
2025-03-18 14:55:00,80.01,80.01,79.96,79.98,47894.0,79.0543,79.0543,79.0049,79.0247,47894.0
2025-03-18 15:00:00,79.98,79.99,79.88,79.88,46097.0,79.0247,79.0346,78.9259,78.9259,46097.0
2025-03-18 15:05:00,79.88,79.91,79.85,79.91,67152.0,78.9259,78.9555,78.8963,78.9555,67152.0
2025-03-18 15:10:00,79.9,79.94,79.88,79.89,44142.0,78.9457,78.9852,78.9259,78.9358,44142.0
2025-03-18 15:15:00,79.89,79.96,79.88,79.92,89861.0,78.9358,79.0049,78.9259,78.9654,89861.0
2025-03-18 15:20:00,79.92,79.96,79.9,79.95,74598.0,78.9654,79.0049,78.9457,78.9951,74598.0
2025-03-18 15:25:00,79.95,79.97,79.92,79.97,101789.0,78.9951,79.0148,78.9654,79.0148,101789.0
2025-03-18 15:30:00,79.98,79.98,79.92,79.92,85868.0,79.0247,79.0247,78.9654,78.9654,85868.0
2025-03-18 15:35:00,79.92,79.97,79.88,79.95,108691.0,78.9654,79.0148,78.9259,78.9951,108691.0
2025-03-18 15:40:00,79.96,80.0,79.93,79.98,150197.0,79.0049,79.0445,78.9753,79.0247,150197.0
2025-03-18 15:45:00,79.98,79.99,79.89,79.93,251915.0,79.0247,79.0346,78.9358,78.9753,251915.0
2025-03-18 15:50:00,79.92,79.95,79.8,79.84,483026.0,78.9654,78.9951,78.8469,78.8864,483026.0
2025-03-18 15:55:00,79.84,79.84,79.7,79.78,874963.0,78.8864,78.8864,78.7481,78.8271,874963.0
2025-03-19 09:30:00,79.57,79.71,79.35,79.7,510377.0,78.6196,78.7579,78.4022,78.7481,510377.0
2025-03-19 09:35:00,79.7,79.74,79.48,79.64,373025.0,78.7481,78.7876,78.5307,78.6888,373025.0
2025-03-19 09:40:00,79.64,79.66,79.55,79.55,132714.0,78.6888,78.7085,78.5998,78.5998,132714.0
2025-03-19 09:45:00,79.55,79.58,79.44,79.46,338135.0,78.5998,78.6295,78.4912,78.5109,338135.0
2025-03-19 09:50:00,79.45,79.57,79.44,79.52,318907.0,78.501,78.6196,78.4912,78.5702,318907.0
2025-03-19 09:55:00,79.52,79.61,79.49,79.51,257542.0,78.5702,78.6591,78.5406,78.5603,257542.0
2025-03-19 10:00:00,79.51,79.53,79.45,79.46,139637.0,78.5603,78.5801,78.501,78.5109,139637.0
2025-03-19 10:05:00,79.47,79.53,79.41,79.52,107973.0,78.5208,78.5801,78.4615,78.5702,107973.0
2025-03-19 10:10:00,79.52,79.56,79.5,79.56,101964.0,78.5702,78.6097,78.5504,78.6097,101964.0
2025-03-19 10:15:00,79.55,79.57,79.5,79.56,97634.0,78.5998,78.6196,78.5504,78.6097,97634.0
2025-03-19 10:20:00,79.57,79.59,79.52,79.58,102969.0,78.6196,78.6394,78.5702,78.6295,102969.0
2025-03-19 10:25:00,79.58,79.64,79.57,79.63,124486.0,78.6295,78.6888,78.6196,78.6789,124486.0
2025-03-19 10:30:00,79.62,79.63,79.53,79.54,60586.0,78.669,78.6789,78.5801,78.59,60586.0
2025-03-19 10:35:00,79.55,79.58,79.51,79.53,56169.0,78.5998,78.6295,78.5603,78.5801,56169.0
2025-03-19 10:40:00,79.53,79.55,79.51,79.54,79693.0,78.5801,78.5998,78.5603,78.59,79693.0
2025-03-19 10:45:00,79.55,79.57,79.5,79.51,53196.0,78.5998,78.6196,78.5504,78.5603,53196.0
2025-03-19 10:50:00,79.51,79.51,79.44,79.44,36799.0,78.5603,78.5603,78.4912,78.4912,36799.0
2025-03-19 10:55:00,79.44,79.48,79.43,79.45,34559.0,78.4912,78.5307,78.4813,78.501,34559.0
2025-03-19 11:00:00,79.45,79.49,79.41,79.46,74970.0,78.501,78.5406,78.4615,78.5109,74970.0
2025-03-19 11:05:00,79.46,79.47,79.38,79.39,37632.0,78.5109,78.5208,78.4319,78.4418,37632.0
2025-03-19 11:10:00,79.4,79.41,79.35,79.39,52923.0,78.4516,78.4615,78.4022,78.4418,52923.0
2025-03-19 11:15:00,79.38,79.42,79.32,79.34,49434.0,78.4319,78.4714,78.3726,78.3924,49434.0
2025-03-19 11:20:00,79.34,79.37,79.32,79.36,33025.0,78.3924,78.422,78.3726,78.4121,33025.0
2025-03-19 11:25:00,79.35,79.41,79.33,79.38,49292.0,78.4022,78.4615,78.3825,78.4319,49292.0
2025-03-19 11:30:00,79.38,79.41,79.36,79.38,29213.0,78.4319,78.4615,78.4121,78.4319,29213.0
2025-03-19 11:35:00,79.38,79.42,79.36,79.41,27106.0,78.4319,78.4714,78.4121,78.4615,27106.0
2025-03-19 11:40:00,79.41,79.41,79.36,79.37,19426.0,78.4615,78.4615,78.4121,78.422,19426.0
2025-03-19 11:45:00,79.37,79.42,79.35,79.42,83963.0,78.422,78.4714,78.4022,78.4714,83963.0
2025-03-19 11:50:00,79.42,79.53,79.4,79.5,127840.0,78.4714,78.5801,78.4516,78.5504,127840.0
2025-03-19 11:55:00,79.5,79.5,79.44,79.47,25532.0,78.5504,78.5504,78.4912,78.5208,25532.0
2025-03-19 12:00:00,79.47,79.51,79.46,79.51,25706.0,78.5208,78.5603,78.5109,78.5603,25706.0
2025-03-19 12:05:00,79.51,79.53,79.47,79.48,64168.0,78.5603,78.5801,78.5208,78.5307,64168.0
2025-03-19 12:10:00,79.48,79.53,79.45,79.46,62660.0,78.5307,78.5801,78.501,78.5109,62660.0
2025-03-19 12:15:00,79.46,79.52,79.44,79.49,30814.0,78.5109,78.5702,78.4912,78.5406,30814.0
2025-03-19 12:20:00,79.48,79.5,79.46,79.47,54770.0,78.5307,78.5504,78.5109,78.5208,54770.0
2025-03-19 12:25:00,79.47,79.52,79.45,79.52,35976.0,78.5208,78.5702,78.501,78.5702,35976.0
2025-03-19 12:30:00,79.52,79.54,79.47,79.54,39901.0,78.5702,78.59,78.5208,78.59,39901.0
2025-03-19 12:35:00,79.53,79.54,79.49,79.52,89979.0,78.5801,78.59,78.5406,78.5702,89979.0
2025-03-19 12:40:00,79.52,79.54,79.5,79.51,30679.0,78.5702,78.59,78.5504,78.5603,30679.0
2025-03-19 12:45:00,79.51,79.54,79.48,79.52,54860.0,78.5603,78.59,78.5307,78.5702,54860.0
2025-03-19 12:50:00,79.51,79.53,79.48,79.5,53798.0,78.5603,78.5801,78.5307,78.5504,53798.0
2025-03-19 12:55:00,79.5,79.5,79.44,79.47,57292.0,78.5504,78.5504,78.4912,78.5208,57292.0
2025-03-19 13:00:00,79.46,79.48,79.41,79.42,55565.0,78.5109,78.5307,78.4615,78.4714,55565.0
2025-03-19 13:05:00,79.42,79.42,79.38,79.4,32671.0,78.4714,78.4714,78.4319,78.4516,32671.0
2025-03-19 13:10:00,79.4,79.41,79.36,79.38,56566.0,78.4516,78.4615,78.4121,78.4319,56566.0
2025-03-19 13:15:00,79.37,79.39,79.34,79.38,63564.0,78.422,78.4418,78.3924,78.4319,63564.0
2025-03-19 13:20:00,79.38,79.41,79.37,79.39,155417.0,78.4319,78.4615,78.422,78.4418,155417.0
2025-03-19 13:25:00,79.38,79.39,79.34,79.34,43598.0,78.4319,78.4418,78.3924,78.3924,43598.0
2025-03-19 13:30:00,79.34,79.35,79.3,79.3,46184.0,78.3924,78.4022,78.3528,78.3528,46184.0
2025-03-19 13:35:00,79.3,79.37,79.29,79.37,49265.0,78.3528,78.422,78.3429,78.422,49265.0
2025-03-19 13:40:00,79.37,79.37,79.28,79.29,782641.0,78.422,78.422,78.3331,78.3429,782641.0
2025-03-19 13:45:00,79.28,79.28,79.16,79.19,88272.0,78.3331,78.3331,78.2145,78.2441,88272.0
2025-03-19 13:50:00,79.19,79.22,79.18,79.19,40413.0,78.2441,78.2738,78.2343,78.2441,40413.0
2025-03-19 13:55:00,79.19,79.24,79.18,79.19,45862.0,78.2441,78.2935,78.2343,78.2441,45862.0
2025-03-19 14:00:00,79.19,79.29,79.14,79.29,445589.0,78.2441,78.3429,78.1947,78.3429,445589.0
2025-03-19 14:05:00,79.3,79.36,79.24,79.36,98012.0,78.3528,78.4121,78.2935,78.4121,98012.0
2025-03-19 14:10:00,79.37,79.39,79.33,79.34,181406.0,78.422,78.4418,78.3825,78.3924,181406.0
2025-03-19 14:15:00,79.34,79.37,79.31,79.31,166537.0,78.3924,78.422,78.3627,78.3627,166537.0
2025-03-19 14:20:00,79.31,79.38,79.31,79.35,134432.0,78.3627,78.4319,78.3627,78.4022,134432.0
2025-03-19 14:25:00,79.35,79.35,79.25,79.28,192816.0,78.4022,78.4022,78.3034,78.3331,192816.0
2025-03-19 14:30:00,79.28,79.41,79.27,79.31,125706.0,78.3331,78.4615,78.3232,78.3627,125706.0
2025-03-19 14:35:00,79.31,79.37,79.3,79.31,68736.0,78.3627,78.422,78.3528,78.3627,68736.0
2025-03-19 14:40:00,79.31,79.49,79.3,79.48,231585.0,78.3627,78.5406,78.3528,78.5307,231585.0
2025-03-19 14:45:00,79.48,79.52,79.44,79.48,333109.0,78.5307,78.5702,78.4912,78.5307,333109.0
2025-03-19 14:50:00,79.48,79.6,79.46,79.55,122191.0,78.5307,78.6492,78.5109,78.5998,122191.0
2025-03-19 14:55:00,79.55,79.62,79.54,79.55,60112.0,78.5998,78.669,78.59,78.5998,60112.0
2025-03-19 15:00:00,79.55,79.6,79.5,79.6,132004.0,78.5998,78.6492,78.5504,78.6492,132004.0
2025-03-19 15:05:00,79.6,79.71,79.59,79.7,176084.0,78.6492,78.7579,78.6394,78.7481,176084.0
2025-03-19 15:10:00,79.7,79.76,79.69,79.74,80958.0,78.7481,78.8073,78.7382,78.7876,80958.0
2025-03-19 15:15:00,79.75,79.76,79.65,79.67,140143.0,78.7975,78.8073,78.6986,78.7184,140143.0
2025-03-19 15:20:00,79.68,79.75,79.67,79.69,172433.0,78.7283,78.7975,78.7184,78.7382,172433.0
2025-03-19 15:25:00,79.69,79.73,79.64,79.73,154015.0,78.7382,78.7777,78.6888,78.7777,154015.0
2025-03-19 15:30:00,79.72,79.82,79.71,79.81,130917.0,78.7678,78.8666,78.7579,78.8567,130917.0
2025-03-19 15:35:00,79.8,79.83,79.68,79.7,224381.0,78.8469,78.8765,78.7283,78.7481,224381.0
2025-03-19 15:40:00,79.69,79.79,79.68,79.78,75577.0,78.7382,78.837,78.7283,78.8271,75577.0
2025-03-19 15:45:00,79.77,79.81,79.71,79.72,77351.0,78.8172,78.8567,78.7579,78.7678,77351.0
2025-03-19 15:50:00,79.73,79.73,79.55,79.67,529100.0,78.7777,78.7777,78.5998,78.7184,529100.0
2025-03-19 15:55:00,79.67,79.76,79.67,79.75,790305.0,78.7184,78.8073,78.7184,78.7975,790305.0
2025-03-20 09:30:00,79.63,79.71,79.49,79.5,299808.0,78.6789,78.7579,78.5406,78.5504,299808.0
2025-03-20 09:35:00,79.5,79.52,79.24,79.25,188926.0,78.5504,78.5702,78.2935,78.3034,188926.0
2025-03-20 09:40:00,79.24,79.45,79.24,79.39,118082.0,78.2935,78.501,78.2935,78.4418,118082.0
2025-03-20 09:45:00,79.39,79.42,79.26,79.39,243534.0,78.4418,78.4714,78.3133,78.4418,243534.0
2025-03-20 09:50:00,79.38,79.51,79.37,79.51,289562.0,78.4319,78.5603,78.422,78.5603,289562.0
2025-03-20 09:55:00,79.53,79.7,79.5,79.63,285435.0,78.5801,78.7481,78.5504,78.6789,285435.0
2025-03-20 10:00:00,79.64,79.75,79.6,79.67,223426.0,78.6888,78.7975,78.6492,78.7184,223426.0
2025-03-20 10:05:00,79.68,79.72,79.65,79.7,222951.0,78.7283,78.7678,78.6986,78.7481,222951.0
2025-03-20 10:10:00,79.7,79.76,79.68,79.74,202733.0,78.7481,78.8073,78.7283,78.7876,202733.0
2025-03-20 10:15:00,79.75,79.76,79.67,79.73,318041.0,78.7975,78.8073,78.7184,78.7777,318041.0
2025-03-20 10:20:00,79.73,79.79,79.73,79.76,153127.0,78.7777,78.837,78.7777,78.8073,153127.0
2025-03-20 10:25:00,79.75,79.92,79.71,79.87,88699.0,78.7975,78.9654,78.7579,78.916,88699.0
2025-03-20 10:30:00,79.88,79.89,79.78,79.8,58517.0,78.9259,78.9358,78.8271,78.8469,58517.0
2025-03-20 10:35:00,79.8,79.88,79.79,79.83,33743.0,78.8469,78.9259,78.837,78.8765,33743.0
2025-03-20 10:40:00,79.83,79.87,79.78,79.78,39272.0,78.8765,78.916,78.8271,78.8271,39272.0
2025-03-20 10:45:00,79.78,79.82,79.78,79.79,61675.0,78.8271,78.8666,78.8271,78.837,61675.0
2025-03-20 10:50:00,79.78,79.79,79.74,79.75,36324.0,78.8271,78.837,78.7876,78.7975,36324.0
2025-03-20 10:55:00,79.75,79.76,79.69,79.72,51929.0,78.7975,78.8073,78.7382,78.7678,51929.0
2025-03-20 11:00:00,79.73,79.75,79.67,79.69,54219.0,78.7777,78.7975,78.7184,78.7382,54219.0
2025-03-20 11:05:00,79.69,79.69,79.6,79.62,35877.0,78.7382,78.7382,78.6492,78.669,35877.0
2025-03-20 11:10:00,79.62,79.62,79.52,79.53,45400.0,78.669,78.669,78.5702,78.5801,45400.0
2025-03-20 11:15:00,79.53,79.56,79.51,79.51,57481.0,78.5801,78.6097,78.5603,78.5603,57481.0
2025-03-20 11:20:00,79.52,79.53,79.48,79.48,49534.0,78.5702,78.5801,78.5307,78.5307,49534.0
2025-03-20 11:25:00,79.48,79.5,79.46,79.47,32174.0,78.5307,78.5504,78.5109,78.5208,32174.0
2025-03-20 11:30:00,79.47,79.47,79.41,79.47,85141.0,78.5208,78.5208,78.4615,78.5208,85141.0
2025-03-20 11:35:00,79.46,79.54,79.45,79.51,122259.0,78.5109,78.59,78.501,78.5603,122259.0
2025-03-20 11:40:00,79.51,79.61,79.5,79.61,91080.0,78.5603,78.6591,78.5504,78.6591,91080.0
2025-03-20 11:45:00,79.61,79.61,79.55,79.56,216983.0,78.6591,78.6591,78.5998,78.6097,216983.0
2025-03-20 11:50:00,79.56,79.63,79.55,79.61,167374.0,78.6097,78.6789,78.5998,78.6591,167374.0
2025-03-20 11:55:00,79.61,79.62,79.57,79.58,66332.0,78.6591,78.669,78.6196,78.6295,66332.0
2025-03-20 12:00:00,79.58,79.69,79.57,79.66,247604.0,78.6295,78.7382,78.6196,78.7085,247604.0
2025-03-20 12:05:00,79.65,79.67,79.59,79.59,51044.0,78.6986,78.7184,78.6394,78.6394,51044.0
2025-03-20 12:10:00,79.59,79.6,79.56,79.59,56608.0,78.6394,78.6492,78.6097,78.6394,56608.0
2025-03-20 12:15:00,79.59,79.6,79.55,79.57,36821.0,78.6394,78.6492,78.5998,78.6196,36821.0
2025-03-20 12:20:00,79.57,79.59,79.51,79.52,65243.0,78.6196,78.6394,78.5603,78.5702,65243.0
2025-03-20 12:25:00,79.52,79.52,79.46,79.49,99141.0,78.5702,78.5702,78.5109,78.5406,99141.0
2025-03-20 12:30:00,79.49,79.52,79.48,79.48,73875.0,78.5406,78.5702,78.5307,78.5307,73875.0
2025-03-20 12:35:00,79.48,79.52,79.46,79.49,122896.0,78.5307,78.5702,78.5109,78.5406,122896.0
2025-03-20 12:40:00,79.5,79.55,79.47,79.54,96201.0,78.5504,78.5998,78.5208,78.59,96201.0
2025-03-20 12:45:00,79.54,79.55,79.45,79.45,100964.0,78.59,78.5998,78.501,78.501,100964.0
2025-03-20 12:50:00,79.45,79.53,79.42,79.51,91774.0,78.501,78.5801,78.4714,78.5603,91774.0
2025-03-20 12:55:00,79.52,79.52,79.46,79.48,64523.0,78.5702,78.5702,78.5109,78.5307,64523.0
2025-03-20 13:00:00,79.47,79.49,79.45,79.48,96649.0,78.5208,78.5406,78.501,78.5307,96649.0
2025-03-20 13:05:00,79.48,79.54,79.46,79.54,67650.0,78.5307,78.59,78.5109,78.59,67650.0
2025-03-20 13:10:00,79.54,79.55,79.48,79.49,54976.0,78.59,78.5998,78.5307,78.5406,54976.0
2025-03-20 13:15:00,79.5,79.5,79.46,79.48,74983.0,78.5504,78.5504,78.5109,78.5307,74983.0
2025-03-20 13:20:00,79.48,79.5,79.36,79.36,73444.0,78.5307,78.5504,78.4121,78.4121,73444.0
2025-03-20 13:25:00,79.37,79.38,79.28,79.31,109094.0,78.422,78.4319,78.3331,78.3627,109094.0
2025-03-20 13:30:00,79.32,79.35,79.31,79.33,91802.0,78.3726,78.4022,78.3627,78.3825,91802.0
2025-03-20 13:35:00,79.34,79.42,79.34,79.41,96935.0,78.3924,78.4714,78.3924,78.4615,96935.0
2025-03-20 13:40:00,79.41,79.41,79.34,79.38,59478.0,78.4615,78.4615,78.3924,78.4319,59478.0
2025-03-20 13:45:00,79.38,79.42,79.35,79.35,58240.0,78.4319,78.4714,78.4022,78.4022,58240.0
2025-03-20 13:50:00,79.35,79.4,79.35,79.35,52918.0,78.4022,78.4516,78.4022,78.4022,52918.0
2025-03-20 13:55:00,79.34,79.36,79.29,79.31,84117.0,78.3924,78.4121,78.3429,78.3627,84117.0
2025-03-20 14:00:00,79.31,79.34,79.29,79.31,65687.0,78.3627,78.3924,78.3429,78.3627,65687.0
2025-03-20 14:05:00,79.31,79.37,79.31,79.33,103654.0,78.3627,78.422,78.3627,78.3825,103654.0
2025-03-20 14:10:00,79.33,79.4,79.31,79.31,86598.0,78.3825,78.4516,78.3627,78.3627,86598.0
2025-03-20 14:15:00,79.31,79.35,79.3,79.33,43159.0,78.3627,78.4022,78.3528,78.3825,43159.0
2025-03-20 14:20:00,79.32,79.34,79.29,79.33,46845.0,78.3726,78.3924,78.3429,78.3825,46845.0
2025-03-20 14:25:00,79.34,79.36,79.31,79.32,65916.0,78.3924,78.4121,78.3627,78.3726,65916.0
2025-03-20 14:30:00,79.32,79.33,79.29,79.3,43116.0,78.3726,78.3825,78.3429,78.3528,43116.0
2025-03-20 14:35:00,79.3,79.38,79.3,79.34,165370.0,78.3528,78.4319,78.3528,78.3924,165370.0
2025-03-20 14:40:00,79.34,79.37,79.33,79.36,126885.0,78.3924,78.422,78.3825,78.4121,126885.0
2025-03-20 14:45:00,79.36,79.38,79.32,79.38,56702.0,78.4121,78.4319,78.3726,78.4319,56702.0
2025-03-20 14:50:00,79.38,79.45,79.36,79.44,75090.0,78.4319,78.501,78.4121,78.4912,75090.0
2025-03-20 14:55:00,79.43,79.46,79.37,79.37,125546.0,78.4813,78.5109,78.422,78.422,125546.0
2025-03-20 15:00:00,79.38,79.44,79.34,79.36,114485.0,78.4319,78.4912,78.3924,78.4121,114485.0
2025-03-20 15:05:00,79.37,79.39,79.3,79.31,35793.0,78.422,78.4418,78.3528,78.3627,35793.0
2025-03-20 15:10:00,79.31,79.38,79.31,79.35,83124.0,78.3627,78.4319,78.3627,78.4022,83124.0
2025-03-20 15:15:00,79.36,79.37,79.33,79.36,73267.0,78.4121,78.422,78.3825,78.4121,73267.0
2025-03-20 15:20:00,79.36,79.43,79.35,79.43,41423.0,78.4121,78.4813,78.4022,78.4813,41423.0
2025-03-20 15:25:00,79.42,79.42,79.33,79.34,75245.0,78.4714,78.4714,78.3825,78.3924,75245.0
2025-03-20 15:30:00,79.34,79.37,79.31,79.37,69669.0,78.3924,78.422,78.3627,78.422,69669.0
2025-03-20 15:35:00,79.36,79.4,79.3,79.33,118007.0,78.4121,78.4516,78.3528,78.3825,118007.0
2025-03-20 15:40:00,79.33,79.37,79.31,79.37,134813.0,78.3825,78.422,78.3627,78.422,134813.0
2025-03-20 15:45:00,79.37,79.41,79.32,79.4,271904.0,78.422,78.4615,78.3726,78.4516,271904.0
2025-03-20 15:50:00,79.39,79.46,79.36,79.46,636668.0,78.4418,78.5109,78.4121,78.5109,636668.0
2025-03-20 15:55:00,79.46,79.48,79.31,79.37,927553.0,78.5109,78.5307,78.3627,78.422,927553.0
2025-03-21 09:30:00,79.3,79.3,79.07,79.17,418458.0,78.3528,78.3528,78.1256,78.2244,418458.0
2025-03-21 09:35:00,79.17,79.38,79.11,79.35,350744.0,78.2244,78.4319,78.1651,78.4022,350744.0
2025-03-21 09:40:00,79.36,79.47,79.19,79.2,187541.0,78.4121,78.5208,78.2441,78.254,187541.0
2025-03-21 09:45:00,79.2,79.22,78.99,79.11,165072.0,78.254,78.2738,78.0465,78.1651,165072.0
2025-03-21 09:50:00,79.1,79.2,79.07,79.19,148909.0,78.1552,78.254,78.1256,78.2441,148909.0
2025-03-21 09:55:00,79.19,79.28,79.16,79.25,76238.0,78.2441,78.3331,78.2145,78.3034,76238.0
2025-03-21 10:00:00,79.24,79.26,79.08,79.1,92054.0,78.2935,78.3133,78.1355,78.1552,92054.0
2025-03-21 10:05:00,79.08,79.17,79.02,79.04,88653.0,78.1355,78.2244,78.0762,78.0959,88653.0
2025-03-21 10:10:00,79.04,79.1,78.99,79.06,64435.0,78.0959,78.1552,78.0465,78.1157,64435.0
2025-03-21 10:15:00,79.05,79.14,79.03,79.12,114144.0,78.1058,78.1947,78.0861,78.175,114144.0
2025-03-21 10:20:00,79.11,79.12,79.04,79.09,80720.0,78.1651,78.175,78.0959,78.1453,80720.0
2025-03-21 10:25:00,79.09,79.14,79.08,79.13,77581.0,78.1453,78.1947,78.1355,78.1849,77581.0
2025-03-21 10:30:00,79.13,79.15,79.04,79.09,63789.0,78.1849,78.2046,78.0959,78.1453,63789.0
2025-03-21 10:35:00,79.09,79.15,79.07,79.13,60352.0,78.1453,78.2046,78.1256,78.1849,60352.0
2025-03-21 10:40:00,79.13,79.18,79.08,79.15,44180.0,78.1849,78.2343,78.1355,78.2046,44180.0
2025-03-21 10:45:00,79.15,79.21,79.13,79.21,67566.0,78.2046,78.2639,78.1849,78.2639,67566.0
2025-03-21 10:50:00,79.22,79.29,79.21,79.29,110489.0,78.2738,78.3429,78.2639,78.3429,110489.0
2025-03-21 10:55:00,79.29,79.36,79.29,79.34,50350.0,78.3429,78.4121,78.3429,78.3924,50350.0
2025-03-21 11:00:00,79.35,79.37,79.3,79.34,82964.0,78.4022,78.422,78.3528,78.3924,82964.0
2025-03-21 11:05:00,79.34,79.4,79.31,79.38,40196.0,78.3924,78.4516,78.3627,78.4319,40196.0
2025-03-21 11:10:00,79.37,79.37,79.27,79.3,35886.0,78.422,78.422,78.3232,78.3528,35886.0
2025-03-21 11:15:00,79.3,79.32,79.27,79.28,89144.0,78.3528,78.3726,78.3232,78.3331,89144.0
2025-03-21 11:20:00,79.28,79.3,79.25,79.27,108035.0,78.3331,78.3528,78.3034,78.3232,108035.0
2025-03-21 11:25:00,79.27,79.3,79.26,79.28,52420.0,78.3232,78.3528,78.3133,78.3331,52420.0
2025-03-21 11:30:00,79.28,79.3,79.26,79.28,56597.0,78.3331,78.3528,78.3133,78.3331,56597.0
2025-03-21 11:35:00,79.28,79.31,79.26,79.29,69262.0,78.3331,78.3627,78.3133,78.3429,69262.0
2025-03-21 11:40:00,79.3,79.3,79.21,79.24,228219.0,78.3528,78.3528,78.2639,78.2935,228219.0
2025-03-21 11:45:00,79.24,79.28,79.21,79.23,110070.0,78.2935,78.3331,78.2639,78.2837,110070.0
2025-03-21 11:50:00,79.23,79.23,79.17,79.2,125997.0,78.2837,78.2837,78.2244,78.254,125997.0
2025-03-21 11:55:00,79.22,79.25,79.16,79.17,57597.0,78.2738,78.3034,78.2145,78.2244,57597.0
2025-03-21 12:00:00,79.17,79.17,79.12,79.15,202610.0,78.2244,78.2244,78.175,78.2046,202610.0
2025-03-21 12:05:00,79.15,79.21,79.12,79.2,47216.0,78.2046,78.2639,78.175,78.254,47216.0
2025-03-21 12:10:00,79.2,79.25,79.2,79.24,42632.0,78.254,78.3034,78.254,78.2935,42632.0
2025-03-21 12:15:00,79.24,79.31,79.24,79.3,84609.0,78.2935,78.3627,78.2935,78.3528,84609.0
2025-03-21 12:20:00,79.3,79.36,79.3,79.35,191692.0,78.3528,78.4121,78.3528,78.4022,191692.0
2025-03-21 12:25:00,79.36,79.4,79.32,79.36,140496.0,78.4121,78.4516,78.3726,78.4121,140496.0
2025-03-21 12:30:00,79.35,79.35,79.27,79.33,113432.0,78.4022,78.4022,78.3232,78.3825,113432.0
2025-03-21 12:35:00,79.32,79.33,79.28,79.31,163531.0,78.3726,78.3825,78.3331,78.3627,163531.0
2025-03-21 12:40:00,79.32,79.36,79.32,79.33,70312.0,78.3726,78.4121,78.3726,78.3825,70312.0
2025-03-21 12:45:00,79.33,79.38,79.32,79.37,75030.0,78.3825,78.4319,78.3726,78.422,75030.0
2025-03-21 12:50:00,79.36,79.37,79.33,79.34,68202.0,78.4121,78.422,78.3825,78.3924,68202.0
2025-03-21 12:55:00,79.33,79.42,79.33,79.41,66825.0,78.3825,78.4714,78.3825,78.4615,66825.0
2025-03-21 13:00:00,79.41,79.42,79.34,79.38,33994.0,78.4615,78.4714,78.3924,78.4319,33994.0
2025-03-21 13:05:00,79.38,79.39,79.35,79.37,24695.0,78.4319,78.4418,78.4022,78.422,24695.0
2025-03-21 13:10:00,79.38,79.39,79.33,79.34,60474.0,78.4319,78.4418,78.3825,78.3924,60474.0
2025-03-21 13:15:00,79.34,79.37,79.31,79.33,104830.0,78.3924,78.422,78.3627,78.3825,104830.0
2025-03-21 13:20:00,79.33,79.38,79.29,79.35,48849.0,78.3825,78.4319,78.3429,78.4022,48849.0
2025-03-21 13:25:00,79.36,79.36,79.27,79.29,91216.0,78.4121,78.4121,78.3232,78.3429,91216.0
2025-03-21 13:30:00,79.29,79.3,79.25,79.29,83817.0,78.3429,78.3528,78.3034,78.3429,83817.0
2025-03-21 13:35:00,79.29,79.34,79.28,79.34,82718.0,78.3429,78.3924,78.3331,78.3924,82718.0
2025-03-21 13:40:00,79.33,79.42,79.32,79.4,51989.0,78.3825,78.4714,78.3726,78.4516,51989.0
2025-03-21 13:45:00,79.4,79.48,79.39,79.47,65900.0,78.4516,78.5307,78.4418,78.5208,65900.0
2025-03-21 13:50:00,79.46,79.53,79.46,79.48,87802.0,78.5109,78.5801,78.5109,78.5307,87802.0
2025-03-21 13:55:00,79.48,79.5,79.4,79.42,39663.0,78.5307,78.5504,78.4516,78.4714,39663.0
2025-03-21 14:00:00,79.42,79.43,79.39,79.4,55880.0,78.4714,78.4813,78.4418,78.4516,55880.0
2025-03-21 14:05:00,79.39,79.39,79.33,79.38,43194.0,78.4418,78.4418,78.3825,78.4319,43194.0
2025-03-21 14:10:00,79.39,79.4,79.33,79.34,61651.0,78.4418,78.4516,78.3825,78.3924,61651.0
2025-03-21 14:15:00,79.34,79.38,79.34,79.36,17619.0,78.3924,78.4319,78.3924,78.4121,17619.0
2025-03-21 14:20:00,79.36,79.37,79.29,79.3,45146.0,78.4121,78.422,78.3429,78.3528,45146.0
2025-03-21 14:25:00,79.28,79.3,79.23,79.24,42358.0,78.3331,78.3528,78.2837,78.2935,42358.0
2025-03-21 14:30:00,79.24,79.29,79.23,79.26,45248.0,78.2935,78.3429,78.2837,78.3133,45248.0
2025-03-21 14:35:00,79.27,79.33,79.26,79.33,66403.0,78.3232,78.3825,78.3133,78.3825,66403.0
2025-03-21 14:40:00,79.34,79.39,79.33,79.38,63337.0,78.3924,78.4418,78.3825,78.4319,63337.0
2025-03-21 14:45:00,79.39,79.4,79.32,79.39,73340.0,78.4418,78.4516,78.3726,78.4418,73340.0
2025-03-21 14:50:00,79.4,79.4,79.35,79.38,79208.0,78.4516,78.4516,78.4022,78.4319,79208.0
2025-03-21 14:55:00,79.39,79.4,79.29,79.29,94660.0,78.4418,78.4516,78.3429,78.3429,94660.0
2025-03-21 15:00:00,79.3,79.3,79.21,79.27,198981.0,78.3528,78.3528,78.2639,78.3232,198981.0
2025-03-21 15:05:00,79.28,79.3,79.23,79.27,137065.0,78.3331,78.3528,78.2837,78.3232,137065.0
2025-03-21 15:10:00,79.26,79.26,79.17,79.24,141334.0,78.3133,78.3133,78.2244,78.2935,141334.0
2025-03-21 15:15:00,79.23,79.25,79.22,79.24,120707.0,78.2837,78.3034,78.2738,78.2935,120707.0
2025-03-21 15:20:00,79.24,79.28,79.21,79.28,111506.0,78.2935,78.3331,78.2639,78.3331,111506.0
2025-03-21 15:25:00,79.28,79.28,79.22,79.23,89146.0,78.3331,78.3331,78.2738,78.2837,89146.0
2025-03-21 15:30:00,79.23,79.27,79.17,79.26,92963.0,78.2837,78.3232,78.2244,78.3133,92963.0
2025-03-21 15:35:00,79.26,79.34,79.2,79.29,110304.0,78.3133,78.3924,78.254,78.3429,110304.0
2025-03-21 15:40:00,79.29,79.33,79.25,79.31,198061.0,78.3429,78.3825,78.3034,78.3627,198061.0
2025-03-21 15:45:00,79.31,79.34,79.24,79.28,216962.0,78.3627,78.3924,78.2935,78.3331,216962.0
2025-03-21 15:50:00,79.28,79.31,79.21,79.25,431198.0,78.3331,78.3627,78.2639,78.3034,431198.0
2025-03-21 15:55:00,79.26,79.37,79.23,79.34,1974222.0,78.3133,78.422,78.2837,78.3924,1974222.0
2025-03-24 09:30:00,79.03,79.38,78.96,79.37,493645.0,78.4974,78.845,78.4278,78.8351,493645.0
2025-03-24 09:35:00,79.37,79.44,79.24,79.28,586096.0,78.8351,78.9046,78.706,78.7457,586096.0
2025-03-24 09:40:00,79.29,79.47,79.29,79.44,221299.0,78.7556,78.9344,78.7556,78.9046,221299.0
2025-03-24 09:45:00,79.44,79.48,79.34,79.39,279291.0,78.9046,78.9443,78.8053,78.8549,279291.0
2025-03-24 09:50:00,79.4,79.42,79.25,79.27,102483.0,78.8649,78.8847,78.7159,78.7358,102483.0
2025-03-24 09:55:00,79.27,79.3,79.23,79.27,45738.0,78.7358,78.7655,78.696,78.7358,45738.0
2025-03-24 10:00:00,79.27,79.34,79.26,79.28,66675.0,78.7358,78.8053,78.7258,78.7457,66675.0
2025-03-24 10:05:00,79.27,79.32,79.23,79.3,110878.0,78.7358,78.7854,78.696,78.7655,110878.0
2025-03-24 10:10:00,79.29,79.32,79.21,79.23,171164.0,78.7556,78.7854,78.6762,78.696,171164.0
2025-03-24 10:15:00,79.23,79.25,79.18,79.19,89143.0,78.696,78.7159,78.6464,78.6563,89143.0
2025-03-24 10:20:00,79.18,79.23,79.13,79.14,45599.0,78.6464,78.696,78.5967,78.6066,45599.0
2025-03-24 10:25:00,79.15,79.16,79.05,79.06,75937.0,78.6166,78.6265,78.5172,78.5272,75937.0
2025-03-24 10:30:00,79.05,79.07,78.98,79.03,156911.0,78.5172,78.5371,78.4477,78.4974,156911.0
2025-03-24 10:35:00,79.03,79.12,79.02,79.11,84081.0,78.4974,78.5868,78.4874,78.5768,84081.0
2025-03-24 10:40:00,79.09,79.12,79.08,79.09,63773.0,78.557,78.5868,78.547,78.557,63773.0
2025-03-24 10:45:00,79.09,79.18,79.09,79.16,63220.0,78.557,78.6464,78.557,78.6265,63220.0
2025-03-24 10:50:00,79.16,79.23,79.15,79.23,183357.0,78.6265,78.696,78.6166,78.696,183357.0
2025-03-24 10:55:00,79.23,79.32,79.23,79.3,75439.0,78.696,78.7854,78.696,78.7655,75439.0
2025-03-24 11:00:00,79.3,79.35,79.29,79.31,83272.0,78.7655,78.8152,78.7556,78.7755,83272.0
2025-03-24 11:05:00,79.31,79.33,79.28,79.31,52300.0,78.7755,78.7953,78.7457,78.7755,52300.0
2025-03-24 11:10:00,79.31,79.32,79.26,79.28,83652.0,78.7755,78.7854,78.7258,78.7457,83652.0
2025-03-24 11:15:00,79.27,79.31,79.25,79.29,109737.0,78.7358,78.7755,78.7159,78.7556,109737.0
2025-03-24 11:20:00,79.29,79.37,79.28,79.35,47507.0,78.7556,78.8351,78.7457,78.8152,47507.0
2025-03-24 11:25:00,79.34,79.37,79.3,79.35,34183.0,78.8053,78.8351,78.7655,78.8152,34183.0
2025-03-24 11:30:00,79.34,79.36,79.28,79.29,57488.0,78.8053,78.8251,78.7457,78.7556,57488.0
2025-03-24 11:35:00,79.29,79.34,79.28,79.33,303908.0,78.7556,78.8053,78.7457,78.7953,303908.0
2025-03-24 11:40:00,79.33,79.37,79.3,79.36,54737.0,78.7953,78.8351,78.7655,78.8251,54737.0
2025-03-24 11:45:00,79.36,79.39,79.34,79.34,23966.0,78.8251,78.8549,78.8053,78.8053,23966.0
2025-03-24 11:50:00,79.34,79.37,79.3,79.32,111411.0,78.8053,78.8351,78.7655,78.7854,111411.0
2025-03-24 11:55:00,79.31,79.33,79.28,79.31,40165.0,78.7755,78.7953,78.7457,78.7755,40165.0
2025-03-24 12:00:00,79.31,79.32,79.28,79.29,41036.0,78.7755,78.7854,78.7457,78.7556,41036.0
2025-03-24 12:05:00,79.29,79.35,79.29,79.33,45662.0,78.7556,78.8152,78.7556,78.7953,45662.0
2025-03-24 12:10:00,79.33,79.35,79.3,79.34,32540.0,78.7953,78.8152,78.7655,78.8053,32540.0
2025-03-24 12:15:00,79.34,79.39,79.34,79.36,120009.0,78.8053,78.8549,78.8053,78.8251,120009.0
2025-03-24 12:20:00,79.36,79.36,79.3,79.32,81171.0,78.8251,78.8251,78.7655,78.7854,81171.0
2025-03-24 12:25:00,79.31,79.33,79.27,79.27,57243.0,78.7755,78.7953,78.7358,78.7358,57243.0
2025-03-24 12:30:00,79.27,79.31,79.25,79.29,49385.0,78.7358,78.7755,78.7159,78.7556,49385.0
2025-03-24 12:35:00,79.29,79.3,79.2,79.2,52439.0,78.7556,78.7655,78.6662,78.6662,52439.0
2025-03-24 12:40:00,79.2,79.23,79.18,79.23,102075.0,78.6662,78.696,78.6464,78.696,102075.0
2025-03-24 12:45:00,79.23,79.23,79.2,79.21,107241.0,78.696,78.696,78.6662,78.6762,107241.0
2025-03-24 12:50:00,79.22,79.25,79.19,79.23,30275.0,78.6861,78.7159,78.6563,78.696,30275.0
2025-03-24 12:55:00,79.23,79.24,79.19,79.2,45845.0,78.696,78.706,78.6563,78.6662,45845.0
2025-03-24 13:00:00,79.21,79.22,79.12,79.12,53492.0,78.6762,78.6861,78.5868,78.5868,53492.0
2025-03-24 13:05:00,79.12,79.13,79.1,79.12,56510.0,78.5868,78.5967,78.5669,78.5868,56510.0
2025-03-24 13:10:00,79.11,79.16,79.1,79.13,43741.0,78.5768,78.6265,78.5669,78.5967,43741.0
2025-03-24 13:15:00,79.13,79.18,79.11,79.17,45704.0,78.5967,78.6464,78.5768,78.6364,45704.0
2025-03-24 13:20:00,79.17,79.21,79.14,79.19,52546.0,78.6364,78.6762,78.6066,78.6563,52546.0
2025-03-24 13:25:00,79.2,79.2,79.14,79.16,47183.0,78.6662,78.6662,78.6066,78.6265,47183.0
2025-03-24 13:30:00,79.17,79.22,79.16,79.2,71454.0,78.6364,78.6861,78.6265,78.6662,71454.0
2025-03-24 13:35:00,79.2,79.22,79.18,79.21,48155.0,78.6662,78.6861,78.6464,78.6762,48155.0
2025-03-24 13:40:00,79.2,79.22,79.19,79.2,24652.0,78.6662,78.6861,78.6563,78.6662,24652.0
2025-03-24 13:45:00,79.2,79.21,79.18,79.21,33650.0,78.6662,78.6762,78.6464,78.6762,33650.0
2025-03-24 13:50:00,79.21,79.25,79.2,79.24,53987.0,78.6762,78.7159,78.6662,78.706,53987.0
2025-03-24 13:55:00,79.25,79.25,79.22,79.24,25342.0,78.7159,78.7159,78.6861,78.706,25342.0
2025-03-24 14:00:00,79.25,79.26,79.17,79.19,39104.0,78.7159,78.7258,78.6364,78.6563,39104.0
2025-03-24 14:05:00,79.19,79.22,79.19,79.21,24823.0,78.6563,78.6861,78.6563,78.6762,24823.0
2025-03-24 14:10:00,79.2,79.21,79.17,79.19,22044.0,78.6662,78.6762,78.6364,78.6563,22044.0
2025-03-24 14:15:00,79.17,79.19,79.14,79.16,32201.0,78.6364,78.6563,78.6066,78.6265,32201.0
2025-03-24 14:20:00,79.16,79.18,79.15,79.15,18356.0,78.6265,78.6464,78.6166,78.6166,18356.0
2025-03-24 14:25:00,79.14,79.15,79.09,79.11,77336.0,78.6066,78.6166,78.557,78.5768,77336.0
2025-03-24 14:30:00,79.11,79.16,79.08,79.15,44605.0,78.5768,78.6265,78.547,78.6166,44605.0
2025-03-24 14:35:00,79.14,79.24,79.13,79.22,88544.0,78.6066,78.706,78.5967,78.6861,88544.0
2025-03-24 14:40:00,79.22,79.26,79.19,79.24,116219.0,78.6861,78.7258,78.6563,78.706,116219.0
2025-03-24 14:45:00,79.25,79.27,79.2,79.23,213555.0,78.7159,78.7358,78.6662,78.696,213555.0
2025-03-24 14:50:00,79.22,79.27,79.21,79.24,48770.0,78.6861,78.7358,78.6762,78.706,48770.0
2025-03-24 14:55:00,79.24,79.26,79.23,79.25,46996.0,78.706,78.7258,78.696,78.7159,46996.0
2025-03-24 15:00:00,79.25,79.29,79.24,79.29,64347.0,78.7159,78.7556,78.706,78.7556,64347.0
2025-03-24 15:05:00,79.29,79.32,79.24,79.24,172618.0,78.7556,78.7854,78.706,78.706,172618.0
2025-03-24 15:10:00,79.23,79.27,79.22,79.26,88570.0,78.696,78.7358,78.6861,78.7258,88570.0
2025-03-24 15:15:00,79.25,79.27,79.24,79.26,62780.0,78.7159,78.7358,78.706,78.7258,62780.0
2025-03-24 15:20:00,79.26,79.3,79.24,79.28,56629.0,78.7258,78.7655,78.706,78.7457,56629.0
2025-03-24 15:25:00,79.28,79.33,79.27,79.28,51619.0,78.7457,78.7953,78.7358,78.7457,51619.0
2025-03-24 15:30:00,79.29,79.32,79.27,79.3,78253.0,78.7556,78.7854,78.7358,78.7655,78253.0
2025-03-24 15:35:00,79.31,79.39,79.3,79.38,108549.0,78.7755,78.8549,78.7655,78.845,108549.0
2025-03-24 15:40:00,79.38,79.38,79.31,79.37,157653.0,78.845,78.845,78.7755,78.8351,157653.0
2025-03-24 15:45:00,79.37,79.41,79.36,79.41,140806.0,78.8351,78.8748,78.8251,78.8748,140806.0
2025-03-24 15:50:00,79.41,79.46,79.35,79.46,318928.0,78.8748,78.9245,78.8152,78.9245,318928.0
2025-03-24 15:55:00,79.46,79.46,79.38,79.38,639178.0,78.9245,78.9245,78.845,78.845,639178.0
2025-03-25 09:30:00,79.26,79.37,78.82,78.83,511127.0,78.7258,78.8351,78.2888,78.2987,511127.0
2025-03-25 09:35:00,78.83,78.9,78.77,78.86,341334.0,78.2987,78.3682,78.2391,78.3285,341334.0
2025-03-25 09:40:00,78.86,79.01,78.81,78.98,268524.0,78.3285,78.4775,78.2789,78.4477,268524.0
2025-03-25 09:45:00,78.98,79.04,78.92,79.03,102907.0,78.4477,78.5073,78.3881,78.4974,102907.0
2025-03-25 09:50:00,79.02,79.08,78.97,78.97,149383.0,78.4874,78.547,78.4378,78.4378,149383.0
2025-03-25 09:55:00,78.97,78.98,78.81,78.85,96092.0,78.4378,78.4477,78.2789,78.3186,96092.0
2025-03-25 10:00:00,78.84,78.93,78.8,78.81,174226.0,78.3086,78.398,78.2689,78.2789,174226.0
2025-03-25 10:05:00,78.82,78.86,78.79,78.82,222485.0,78.2888,78.3285,78.259,78.2888,222485.0
2025-03-25 10:10:00,78.81,78.86,78.78,78.79,81409.0,78.2789,78.3285,78.2491,78.259,81409.0
2025-03-25 10:15:00,78.79,78.91,78.79,78.88,73754.0,78.259,78.3782,78.259,78.3484,73754.0
2025-03-25 10:20:00,78.88,78.96,78.86,78.88,81178.0,78.3484,78.4278,78.3285,78.3484,81178.0
2025-03-25 10:25:00,78.89,78.96,78.88,78.95,75211.0,78.3583,78.4278,78.3484,78.4179,75211.0
2025-03-25 10:30:00,78.95,78.97,78.88,78.9,42973.0,78.4179,78.4378,78.3484,78.3682,42973.0
2025-03-25 10:35:00,78.9,78.92,78.78,78.82,334235.0,78.3682,78.3881,78.2491,78.2888,334235.0
2025-03-25 10:40:00,78.82,78.82,78.75,78.76,119418.0,78.2888,78.2888,78.2193,78.2292,119418.0
2025-03-25 10:45:00,78.76,78.85,78.75,78.84,218552.0,78.2292,78.3186,78.2193,78.3086,218552.0
2025-03-25 10:50:00,78.84,78.96,78.84,78.95,82818.0,78.3086,78.4278,78.3086,78.4179,82818.0
2025-03-25 10:55:00,78.95,79.03,78.94,78.98,177579.0,78.4179,78.4974,78.408,78.4477,177579.0
2025-03-25 11:00:00,78.97,78.97,78.88,78.89,140840.0,78.4378,78.4378,78.3484,78.3583,140840.0
2025-03-25 11:05:00,78.9,78.92,78.89,78.91,27701.0,78.3682,78.3881,78.3583,78.3782,27701.0
2025-03-25 11:10:00,78.91,78.93,78.88,78.91,67251.0,78.3782,78.398,78.3484,78.3782,67251.0
2025-03-25 11:15:00,78.9,78.93,78.87,78.91,36579.0,78.3682,78.398,78.3384,78.3782,36579.0
2025-03-25 11:20:00,78.91,78.91,78.85,78.87,36816.0,78.3782,78.3782,78.3186,78.3384,36816.0
2025-03-25 11:25:00,78.87,78.88,78.84,78.85,33047.0,78.3384,78.3484,78.3086,78.3186,33047.0
2025-03-25 11:30:00,78.86,78.88,78.82,78.88,66095.0,78.3285,78.3484,78.2888,78.3484,66095.0
2025-03-25 11:35:00,78.88,78.9,78.87,78.88,44200.0,78.3484,78.3682,78.3384,78.3484,44200.0
2025-03-25 11:40:00,78.88,78.89,78.84,78.86,72712.0,78.3484,78.3583,78.3086,78.3285,72712.0
2025-03-25 11:45:00,78.86,78.87,78.8,78.81,72834.0,78.3285,78.3384,78.2689,78.2789,72834.0
2025-03-25 11:50:00,78.8,78.82,78.76,78.77,43156.0,78.2689,78.2888,78.2292,78.2391,43156.0
2025-03-25 11:55:00,78.76,78.8,78.74,78.75,516763.0,78.2292,78.2689,78.2093,78.2193,516763.0
2025-03-25 12:00:00,78.75,78.79,78.75,78.78,159165.0,78.2193,78.259,78.2193,78.2491,159165.0
2025-03-25 12:05:00,78.77,78.81,78.75,78.8,64646.0,78.2391,78.2789,78.2193,78.2689,64646.0
2025-03-25 12:10:00,78.8,78.82,78.78,78.81,72323.0,78.2689,78.2888,78.2491,78.2789,72323.0
2025-03-25 12:15:00,78.82,78.82,78.78,78.8,34348.0,78.2888,78.2888,78.2491,78.2689,34348.0
2025-03-25 12:20:00,78.8,78.81,78.78,78.8,87786.0,78.2689,78.2789,78.2491,78.2689,87786.0
2025-03-25 12:25:00,78.8,78.82,78.73,78.75,55900.0,78.2689,78.2888,78.1994,78.2193,55900.0
2025-03-25 12:30:00,78.75,78.75,78.7,78.72,73889.0,78.2193,78.2193,78.1696,78.1895,73889.0
2025-03-25 12:35:00,78.72,78.72,78.66,78.69,52484.0,78.1895,78.1895,78.1299,78.1597,52484.0
2025-03-25 12:40:00,78.68,78.74,78.68,78.73,80461.0,78.1497,78.2093,78.1497,78.1994,80461.0
2025-03-25 12:45:00,78.73,78.73,78.7,78.71,54414.0,78.1994,78.1994,78.1696,78.1795,54414.0
2025-03-25 12:50:00,78.7,78.74,78.7,78.71,34819.0,78.1696,78.2093,78.1696,78.1795,34819.0
2025-03-25 12:55:00,78.72,78.74,78.68,78.74,572648.0,78.1895,78.2093,78.1497,78.2093,572648.0
2025-03-25 13:00:00,78.73,78.77,78.73,78.75,41986.0,78.1994,78.2391,78.1994,78.2193,41986.0
2025-03-25 13:05:00,78.76,78.78,78.72,78.77,79403.0,78.2292,78.2491,78.1895,78.2391,79403.0
2025-03-25 13:10:00,78.78,78.79,78.75,78.78,13167.0,78.2491,78.259,78.2193,78.2491,13167.0
2025-03-25 13:15:00,78.79,78.81,78.74,78.76,46142.0,78.259,78.2789,78.2093,78.2292,46142.0
2025-03-25 13:20:00,78.76,78.77,78.73,78.75,41178.0,78.2292,78.2391,78.1994,78.2193,41178.0
2025-03-25 13:25:00,78.74,78.8,78.73,78.79,17421.0,78.2093,78.2689,78.1994,78.259,17421.0
2025-03-25 13:30:00,78.79,78.8,78.73,78.73,25203.0,78.259,78.2689,78.1994,78.1994,25203.0
2025-03-25 13:35:00,78.73,78.78,78.73,78.78,30922.0,78.1994,78.2491,78.1994,78.2491,30922.0
2025-03-25 13:40:00,78.78,78.81,78.77,78.8,48283.0,78.2491,78.2789,78.2391,78.2689,48283.0
2025-03-25 13:45:00,78.8,78.82,78.78,78.79,32423.0,78.2689,78.2888,78.2491,78.259,32423.0
2025-03-25 13:50:00,78.79,78.82,78.77,78.81,26276.0,78.259,78.2888,78.2391,78.2789,26276.0
2025-03-25 13:55:00,78.81,78.84,78.79,78.79,161550.0,78.2789,78.3086,78.259,78.259,161550.0
2025-03-25 14:00:00,78.79,78.81,78.77,78.79,77689.0,78.259,78.2789,78.2391,78.259,77689.0
2025-03-25 14:05:00,78.78,78.78,78.71,78.78,395028.0,78.2491,78.2491,78.1795,78.2491,395028.0
2025-03-25 14:10:00,78.78,78.8,78.76,78.78,151072.0,78.2491,78.2689,78.2292,78.2491,151072.0
2025-03-25 14:15:00,78.78,78.8,78.74,78.77,51959.0,78.2491,78.2689,78.2093,78.2391,51959.0
2025-03-25 14:20:00,78.77,78.81,78.76,78.79,38013.0,78.2391,78.2789,78.2292,78.259,38013.0
2025-03-25 14:25:00,78.8,78.8,78.77,78.78,37713.0,78.2689,78.2689,78.2391,78.2491,37713.0
2025-03-25 14:30:00,78.78,78.8,78.76,78.8,58276.0,78.2491,78.2689,78.2292,78.2689,58276.0
2025-03-25 14:35:00,78.79,78.8,78.77,78.8,17719.0,78.259,78.2689,78.2391,78.2689,17719.0
2025-03-25 14:40:00,78.8,78.8,78.73,78.75,68043.0,78.2689,78.2689,78.1994,78.2193,68043.0
2025-03-25 14:45:00,78.75,78.77,78.74,78.74,29411.0,78.2193,78.2391,78.2093,78.2093,29411.0
2025-03-25 14:50:00,78.74,78.75,78.71,78.74,46717.0,78.2093,78.2193,78.1795,78.2093,46717.0
2025-03-25 14:55:00,78.73,78.74,78.65,78.65,49602.0,78.1994,78.2093,78.1199,78.1199,49602.0
2025-03-25 15:00:00,78.65,78.69,78.62,78.66,108252.0,78.1199,78.1597,78.0901,78.1299,108252.0
2025-03-25 15:05:00,78.67,78.72,78.65,78.72,58955.0,78.1398,78.1895,78.1199,78.1895,58955.0
2025-03-25 15:10:00,78.72,78.72,78.65,78.67,32406.0,78.1895,78.1895,78.1199,78.1398,32406.0
2025-03-25 15:15:00,78.67,78.7,78.65,78.7,76285.0,78.1398,78.1696,78.1199,78.1696,76285.0
2025-03-25 15:20:00,78.7,78.7,78.64,78.69,67504.0,78.1696,78.1696,78.11,78.1597,67504.0
2025-03-25 15:25:00,78.68,78.7,78.64,78.65,60522.0,78.1497,78.1696,78.11,78.1199,60522.0
2025-03-25 15:30:00,78.65,78.67,78.62,78.62,49228.0,78.1199,78.1398,78.0901,78.0901,49228.0
2025-03-25 15:35:00,78.61,78.7,78.42,78.64,904188.0,78.0802,78.1696,77.8915,78.11,904188.0
2025-03-25 15:40:00,78.64,78.68,78.61,78.67,201270.0,78.11,78.1497,78.0802,78.1398,201270.0
2025-03-25 15:45:00,78.67,78.7,78.66,78.69,247178.0,78.1398,78.1696,78.1299,78.1597,247178.0
2025-03-25 15:50:00,78.69,78.71,78.61,78.7,382386.0,78.1597,78.1795,78.0802,78.1696,382386.0
2025-03-25 15:55:00,78.7,78.71,78.62,78.7,688117.0,78.1696,78.1795,78.0901,78.1696,688117.0
2025-03-26 09:30:00,78.85,79.1,78.85,79.01,351671.0,78.3186,78.5669,78.3186,78.4775,351671.0
2025-03-26 09:35:00,79.02,79.1,78.98,79.07,186729.0,78.4874,78.5669,78.4477,78.5371,186729.0
2025-03-26 09:40:00,79.07,79.12,79.04,79.11,90955.0,78.5371,78.5868,78.5073,78.5768,90955.0
2025-03-26 09:45:00,79.1,79.23,79.09,79.2,132619.0,78.5669,78.696,78.557,78.6662,132619.0
2025-03-26 09:50:00,79.2,79.29,79.17,79.23,331939.0,78.6662,78.7556,78.6364,78.696,331939.0
2025-03-26 09:55:00,79.24,79.39,79.24,79.34,289053.0,78.706,78.8549,78.706,78.8053,289053.0
2025-03-26 10:00:00,79.34,79.45,79.26,79.38,252403.0,78.8053,78.9145,78.7258,78.845,252403.0
2025-03-26 10:05:00,79.37,79.39,79.3,79.31,159028.0,78.8351,78.8549,78.7655,78.7755,159028.0
2025-03-26 10:10:00,79.31,79.47,79.28,79.45,95572.0,78.7755,78.9344,78.7457,78.9145,95572.0
2025-03-26 10:15:00,79.44,79.49,79.43,79.47,91369.0,78.9046,78.9543,78.8947,78.9344,91369.0
2025-03-26 10:20:00,79.48,79.55,79.45,79.48,212437.0,78.9443,79.0139,78.9145,78.9443,212437.0
2025-03-26 10:25:00,79.47,79.49,79.37,79.39,60434.0,78.9344,78.9543,78.8351,78.8549,60434.0
2025-03-26 10:30:00,79.38,79.41,79.34,79.37,518983.0,78.845,78.8748,78.8053,78.8351,518983.0
2025-03-26 10:35:00,79.38,79.47,79.37,79.44,44281.0,78.845,78.9344,78.8351,78.9046,44281.0
2025-03-26 10:40:00,79.44,79.58,79.42,79.56,40409.0,78.9046,79.0437,78.8847,79.0238,40409.0
2025-03-26 10:45:00,79.56,79.58,79.51,79.54,91117.0,79.0238,79.0437,78.9741,79.0039,91117.0
2025-03-26 10:50:00,79.54,79.58,79.54,79.56,64843.0,79.0039,79.0437,79.0039,79.0238,64843.0
2025-03-26 10:55:00,79.56,79.59,79.53,79.55,67516.0,79.0238,79.0536,78.994,79.0139,67516.0
2025-03-26 11:00:00,79.55,79.58,79.54,79.56,51145.0,79.0139,79.0437,79.0039,79.0238,51145.0
2025-03-26 11:05:00,79.56,79.59,79.55,79.59,48213.0,79.0238,79.0536,79.0139,79.0536,48213.0
2025-03-26 11:10:00,79.59,79.59,79.56,79.59,40990.0,79.0536,79.0536,79.0238,79.0536,40990.0
2025-03-26 11:15:00,79.58,79.59,79.51,79.54,134111.0,79.0437,79.0536,78.9741,79.0039,134111.0
2025-03-26 11:20:00,79.54,79.57,79.51,79.54,145998.0,79.0039,79.0337,78.9741,79.0039,145998.0
2025-03-26 11:25:00,79.55,79.56,79.47,79.48,172139.0,79.0139,79.0238,78.9344,78.9443,172139.0
2025-03-26 11:30:00,79.48,79.49,79.41,79.42,32926.0,78.9443,78.9543,78.8748,78.8847,32926.0
2025-03-26 11:35:00,79.42,79.47,79.42,79.45,29404.0,78.8847,78.9344,78.8847,78.9145,29404.0
2025-03-26 11:40:00,79.45,79.46,79.4,79.44,45082.0,78.9145,78.9245,78.8649,78.9046,45082.0
2025-03-26 11:45:00,79.44,79.44,79.41,79.43,46655.0,78.9046,78.9046,78.8748,78.8947,46655.0
2025-03-26 11:50:00,79.44,79.5,79.43,79.5,45713.0,78.9046,78.9642,78.8947,78.9642,45713.0
2025-03-26 11:55:00,79.51,79.56,79.49,79.52,153023.0,78.9741,79.0238,78.9543,78.9841,153023.0
2025-03-26 12:00:00,79.52,79.55,79.51,79.51,27804.0,78.9841,79.0139,78.9741,78.9741,27804.0
2025-03-26 12:05:00,79.52,79.53,79.47,79.48,38031.0,78.9841,78.994,78.9344,78.9443,38031.0
2025-03-26 12:10:00,79.48,79.53,79.48,79.52,29128.0,78.9443,78.994,78.9443,78.9841,29128.0
2025-03-26 12:15:00,79.52,79.58,79.49,79.56,169462.0,78.9841,79.0437,78.9543,79.0238,169462.0
2025-03-26 12:20:00,79.56,79.57,79.48,79.48,45565.0,79.0238,79.0337,78.9443,78.9443,45565.0
2025-03-26 12:25:00,79.48,79.54,79.46,79.53,53930.0,78.9443,79.0039,78.9245,78.994,53930.0
2025-03-26 12:30:00,79.54,79.59,79.53,79.54,215148.0,79.0039,79.0536,78.994,79.0039,215148.0
2025-03-26 12:35:00,79.55,79.58,79.53,79.55,88069.0,79.0139,79.0437,78.994,79.0139,88069.0
2025-03-26 12:40:00,79.55,79.56,79.51,79.55,46303.0,79.0139,79.0238,78.9741,79.0139,46303.0
2025-03-26 12:45:00,79.55,79.63,79.54,79.63,126442.0,79.0139,79.0933,79.0039,79.0933,126442.0
2025-03-26 12:50:00,79.63,79.63,79.6,79.61,150441.0,79.0933,79.0933,79.0635,79.0735,150441.0
2025-03-26 12:55:00,79.6,79.65,79.59,79.65,63827.0,79.0635,79.1132,79.0536,79.1132,63827.0
2025-03-26 13:00:00,79.65,79.7,79.63,79.67,187824.0,79.1132,79.1629,79.0933,79.1331,187824.0
2025-03-26 13:05:00,79.67,79.74,79.66,79.74,111507.0,79.1331,79.2026,79.1231,79.2026,111507.0
2025-03-26 13:10:00,79.73,79.77,79.73,79.75,108811.0,79.1927,79.2324,79.1927,79.2125,108811.0
2025-03-26 13:15:00,79.75,79.75,79.69,79.73,104213.0,79.2125,79.2125,79.1529,79.1927,104213.0
2025-03-26 13:20:00,79.73,79.75,79.7,79.7,44455.0,79.1927,79.2125,79.1629,79.1629,44455.0
2025-03-26 13:25:00,79.7,79.75,79.7,79.74,60805.0,79.1629,79.2125,79.1629,79.2026,60805.0
2025-03-26 13:30:00,79.73,79.76,79.7,79.76,55236.0,79.1927,79.2224,79.1629,79.2224,55236.0
2025-03-26 13:35:00,79.75,79.81,79.75,79.8,139917.0,79.2125,79.2721,79.2125,79.2622,139917.0
2025-03-26 13:40:00,79.8,79.83,79.76,79.78,126507.0,79.2622,79.292,79.2224,79.2423,126507.0
2025-03-26 13:45:00,79.77,79.79,79.74,79.75,128781.0,79.2324,79.2522,79.2026,79.2125,128781.0
2025-03-26 13:50:00,79.74,79.77,79.7,79.7,102243.0,79.2026,79.2324,79.1629,79.1629,102243.0
2025-03-26 13:55:00,79.7,79.74,79.69,79.72,70136.0,79.1629,79.2026,79.1529,79.1827,70136.0
2025-03-26 14:00:00,79.72,79.75,79.71,79.75,74088.0,79.1827,79.2125,79.1728,79.2125,74088.0
2025-03-26 14:05:00,79.75,79.8,79.73,79.8,66353.0,79.2125,79.2622,79.1927,79.2622,66353.0
2025-03-26 14:10:00,79.8,79.83,79.77,79.77,84230.0,79.2622,79.292,79.2324,79.2324,84230.0
2025-03-26 14:15:00,79.77,79.81,79.76,79.77,85069.0,79.2324,79.2721,79.2224,79.2324,85069.0
2025-03-26 14:20:00,79.77,79.8,79.76,79.79,79636.0,79.2324,79.2622,79.2224,79.2522,79636.0
2025-03-26 14:25:00,79.79,79.82,79.78,79.79,48916.0,79.2522,79.282,79.2423,79.2522,48916.0
2025-03-26 14:30:00,79.79,79.8,79.76,79.77,58163.0,79.2522,79.2622,79.2224,79.2324,58163.0
2025-03-26 14:35:00,79.78,79.78,79.75,79.78,58697.0,79.2423,79.2423,79.2125,79.2423,58697.0
2025-03-26 14:40:00,79.78,79.81,79.76,79.78,83331.0,79.2423,79.2721,79.2224,79.2423,83331.0
2025-03-26 14:45:00,79.79,79.8,79.72,79.75,78855.0,79.2522,79.2622,79.1827,79.2125,78855.0
2025-03-26 14:50:00,79.75,79.78,79.73,79.78,69964.0,79.2125,79.2423,79.1927,79.2423,69964.0
2025-03-26 14:55:00,79.78,79.82,79.77,79.81,80357.0,79.2423,79.282,79.2324,79.2721,80357.0
2025-03-26 15:00:00,79.81,79.84,79.76,79.76,86258.0,79.2721,79.3019,79.2224,79.2224,86258.0
2025-03-26 15:05:00,79.77,79.81,79.75,79.76,80906.0,79.2324,79.2721,79.2125,79.2224,80906.0
2025-03-26 15:10:00,79.76,79.79,79.75,79.79,80692.0,79.2224,79.2522,79.2125,79.2522,80692.0
2025-03-26 15:15:00,79.79,79.79,79.75,79.76,205851.0,79.2522,79.2522,79.2125,79.2224,205851.0
2025-03-26 15:20:00,79.77,79.84,79.76,79.79,119476.0,79.2324,79.3019,79.2224,79.2522,119476.0
2025-03-26 15:25:00,79.8,79.83,79.79,79.81,108308.0,79.2622,79.292,79.2522,79.2721,108308.0
2025-03-26 15:30:00,79.82,79.88,79.82,79.85,147881.0,79.282,79.3416,79.282,79.3118,147881.0
2025-03-26 15:35:00,79.86,79.89,79.83,79.84,201787.0,79.3218,79.3516,79.292,79.3019,201787.0
2025-03-26 15:40:00,79.84,79.96,79.83,79.91,255090.0,79.3019,79.4211,79.292,79.3714,255090.0
2025-03-26 15:45:00,79.91,80.01,79.88,79.99,332240.0,79.3714,79.4708,79.3416,79.4509,332240.0
2025-03-26 15:50:00,80.0,80.08,79.95,80.0,428324.0,79.4608,79.5403,79.4112,79.4608,428324.0
2025-03-26 15:55:00,80.0,80.01,79.89,79.91,1045307.0,79.4608,79.4708,79.3516,79.3714,1045307.0
2025-03-27 09:30:00,80.13,80.21,80.07,80.15,299043.0,79.59,79.6694,79.5304,79.6098,299043.0
2025-03-27 09:35:00,80.16,80.39,80.12,80.39,199041.0,79.6198,79.8482,79.58,79.8482,199041.0
2025-03-27 09:40:00,80.39,80.42,80.32,80.41,163772.0,79.8482,79.878,79.7787,79.8681,163772.0
2025-03-27 09:45:00,80.4,80.59,80.34,80.44,148533.0,79.8581,80.0469,79.7985,79.8979,148533.0
2025-03-27 09:50:00,80.44,80.52,80.4,80.52,325108.0,79.8979,79.9773,79.8581,79.9773,325108.0
2025-03-27 09:55:00,80.53,80.61,80.51,80.55,150350.0,79.9873,80.0667,79.9674,80.0071,150350.0
2025-03-27 10:00:00,80.55,80.7,80.53,80.7,441547.0,80.0071,80.1561,79.9873,80.1561,441547.0
2025-03-27 10:05:00,80.69,80.78,80.66,80.77,89637.0,80.1462,80.2356,80.1164,80.2256,89637.0
2025-03-27 10:10:00,80.77,80.8,80.64,80.64,159870.0,80.2256,80.2554,80.0965,80.0965,159870.0
2025-03-27 10:15:00,80.63,80.65,80.58,80.62,118998.0,80.0866,80.1065,80.0369,80.0767,118998.0
2025-03-27 10:20:00,80.61,80.68,80.58,80.65,86870.0,80.0667,80.1362,80.0369,80.1065,86870.0
2025-03-27 10:25:00,80.65,80.71,80.64,80.67,113189.0,80.1065,80.166,80.0965,80.1263,113189.0
2025-03-27 10:30:00,80.67,80.68,80.55,80.55,141887.0,80.1263,80.1362,80.0071,80.0071,141887.0
2025-03-27 10:35:00,80.56,80.6,80.52,80.59,117064.0,80.0171,80.0568,79.9773,80.0469,117064.0
2025-03-27 10:40:00,80.59,80.66,80.58,80.65,63004.0,80.0469,80.1164,80.0369,80.1065,63004.0
2025-03-27 10:45:00,80.66,80.66,80.61,80.64,62898.0,80.1164,80.1164,80.0667,80.0965,62898.0
2025-03-27 10:50:00,80.63,80.68,80.58,80.59,39882.0,80.0866,80.1362,80.0369,80.0469,39882.0
2025-03-27 10:55:00,80.59,80.62,80.56,80.61,46758.0,80.0469,80.0767,80.0171,80.0667,46758.0
2025-03-27 11:00:00,80.61,80.65,80.56,80.63,67507.0,80.0667,80.1065,80.0171,80.0866,67507.0
2025-03-27 11:05:00,80.63,80.63,80.57,80.61,54764.0,80.0866,80.0866,80.027,80.0667,54764.0
2025-03-27 11:10:00,80.62,80.69,80.62,80.68,45912.0,80.0767,80.1462,80.0767,80.1362,45912.0
2025-03-27 11:15:00,80.69,80.76,80.66,80.75,131248.0,80.1462,80.2157,80.1164,80.2058,131248.0
2025-03-27 11:20:00,80.75,80.76,80.69,80.69,35469.0,80.2058,80.2157,80.1462,80.1462,35469.0
2025-03-27 11:25:00,80.69,80.7,80.64,80.67,33688.0,80.1462,80.1561,80.0965,80.1263,33688.0
2025-03-27 11:30:00,80.67,80.7,80.66,80.67,26005.0,80.1263,80.1561,80.1164,80.1263,26005.0
2025-03-27 11:35:00,80.66,80.7,80.66,80.68,55361.0,80.1164,80.1561,80.1164,80.1362,55361.0
2025-03-27 11:40:00,80.68,80.69,80.63,80.64,42743.0,80.1362,80.1462,80.0866,80.0965,42743.0
2025-03-27 11:45:00,80.65,80.68,80.65,80.67,29533.0,80.1065,80.1362,80.1065,80.1263,29533.0
2025-03-27 11:50:00,80.67,80.68,80.61,80.63,35434.0,80.1263,80.1362,80.0667,80.0866,35434.0
2025-03-27 11:55:00,80.64,80.66,80.6,80.65,28906.0,80.0965,80.1164,80.0568,80.1065,28906.0
2025-03-27 12:00:00,80.66,80.67,80.57,80.63,55806.0,80.1164,80.1263,80.027,80.0866,55806.0
2025-03-27 12:05:00,80.63,80.68,80.63,80.65,65215.0,80.0866,80.1362,80.0866,80.1065,65215.0
2025-03-27 12:10:00,80.65,80.65,80.59,80.6,35362.0,80.1065,80.1065,80.0469,80.0568,35362.0
2025-03-27 12:15:00,80.61,80.64,80.59,80.61,34343.0,80.0667,80.0965,80.0469,80.0667,34343.0
2025-03-27 12:20:00,80.6,80.64,80.59,80.61,32995.0,80.0568,80.0965,80.0469,80.0667,32995.0
2025-03-27 12:25:00,80.62,80.64,80.6,80.63,39178.0,80.0767,80.0965,80.0568,80.0866,39178.0
2025-03-27 12:30:00,80.63,80.65,80.59,80.59,100734.0,80.0866,80.1065,80.0469,80.0469,100734.0
2025-03-27 12:35:00,80.6,80.6,80.54,80.56,52933.0,80.0568,80.0568,79.9972,80.0171,52933.0
2025-03-27 12:40:00,80.56,80.57,80.53,80.54,46574.0,80.0171,80.027,79.9873,79.9972,46574.0
2025-03-27 12:45:00,80.54,80.56,80.51,80.52,44878.0,79.9972,80.0171,79.9674,79.9773,44878.0
2025-03-27 12:50:00,80.51,80.57,80.51,80.56,39378.0,79.9674,80.027,79.9674,80.0171,39378.0
2025-03-27 12:55:00,80.57,80.59,80.53,80.55,48391.0,80.027,80.0469,79.9873,80.0071,48391.0
2025-03-27 13:00:00,80.55,80.57,80.49,80.56,85722.0,80.0071,80.027,79.9475,80.0171,85722.0
2025-03-27 13:05:00,80.56,80.64,80.56,80.64,325901.0,80.0171,80.0965,80.0171,80.0965,325901.0
2025-03-27 13:10:00,80.64,80.67,80.63,80.66,82273.0,80.0965,80.1263,80.0866,80.1164,82273.0
2025-03-27 13:15:00,80.67,80.67,80.63,80.63,64677.0,80.1263,80.1263,80.0866,80.0866,64677.0
2025-03-27 13:20:00,80.63,80.68,80.62,80.66,71165.0,80.0866,80.1362,80.0767,80.1164,71165.0
2025-03-27 13:25:00,80.65,80.66,80.62,80.65,56486.0,80.1065,80.1164,80.0767,80.1065,56486.0
2025-03-27 13:30:00,80.65,80.69,80.64,80.66,70803.0,80.1065,80.1462,80.0965,80.1164,70803.0
2025-03-27 13:35:00,80.66,80.67,80.62,80.65,62496.0,80.1164,80.1263,80.0767,80.1065,62496.0
2025-03-27 13:40:00,80.65,80.65,80.58,80.59,61848.0,80.1065,80.1065,80.0369,80.0469,61848.0
2025-03-27 13:45:00,80.59,80.62,80.57,80.62,56232.0,80.0469,80.0767,80.027,80.0767,56232.0
2025-03-27 13:50:00,80.62,80.63,80.57,80.59,55176.0,80.0767,80.0866,80.027,80.0469,55176.0
2025-03-27 13:55:00,80.59,80.61,80.57,80.59,134021.0,80.0469,80.0667,80.027,80.0469,134021.0
2025-03-27 14:00:00,80.6,80.66,80.6,80.64,89893.0,80.0568,80.1164,80.0568,80.0965,89893.0
2025-03-27 14:05:00,80.64,80.71,80.64,80.7,89338.0,80.0965,80.166,80.0965,80.1561,89338.0
2025-03-27 14:10:00,80.7,80.82,80.7,80.82,225041.0,80.1561,80.2753,80.1561,80.2753,225041.0
2025-03-27 14:15:00,80.82,80.85,80.8,80.81,110743.0,80.2753,80.3051,80.2554,80.2654,110743.0
2025-03-27 14:20:00,80.82,80.87,80.8,80.8,47967.0,80.2753,80.325,80.2554,80.2554,47967.0
2025-03-27 14:25:00,80.81,80.82,80.77,80.8,36996.0,80.2654,80.2753,80.2256,80.2554,36996.0
2025-03-27 14:30:00,80.79,80.85,80.79,80.83,42996.0,80.2455,80.3051,80.2455,80.2852,42996.0
2025-03-27 14:35:00,80.82,80.88,80.81,80.84,32392.0,80.2753,80.3349,80.2654,80.2952,32392.0
2025-03-27 14:40:00,80.84,80.85,80.82,80.82,30804.0,80.2952,80.3051,80.2753,80.2753,30804.0
2025-03-27 14:45:00,80.82,80.85,80.81,80.84,42530.0,80.2753,80.3051,80.2654,80.2952,42530.0
2025-03-27 14:50:00,80.84,80.85,80.79,80.81,55304.0,80.2952,80.3051,80.2455,80.2654,55304.0
2025-03-27 14:55:00,80.8,80.81,80.74,80.75,82677.0,80.2554,80.2654,80.1958,80.2058,82677.0
2025-03-27 15:00:00,80.76,80.83,80.74,80.8,62308.0,80.2157,80.2852,80.1958,80.2554,62308.0
2025-03-27 15:05:00,80.8,80.83,80.77,80.8,50464.0,80.2554,80.2852,80.2256,80.2554,50464.0
2025-03-27 15:10:00,80.81,80.82,80.76,80.82,67156.0,80.2654,80.2753,80.2157,80.2753,67156.0
2025-03-27 15:15:00,80.82,80.9,80.82,80.89,79529.0,80.2753,80.3548,80.2753,80.3448,79529.0
2025-03-27 15:20:00,80.89,80.9,80.86,80.9,65029.0,80.3448,80.3548,80.315,80.3548,65029.0
2025-03-27 15:25:00,80.9,80.92,80.88,80.91,157727.0,80.3548,80.3746,80.3349,80.3647,157727.0
2025-03-27 15:30:00,80.91,80.91,80.85,80.91,72249.0,80.3647,80.3647,80.3051,80.3647,72249.0
2025-03-27 15:35:00,80.92,80.93,80.83,80.84,87367.0,80.3746,80.3846,80.2852,80.2952,87367.0
2025-03-27 15:40:00,80.84,80.91,80.82,80.89,213678.0,80.2952,80.3647,80.2753,80.3448,213678.0
2025-03-27 15:45:00,80.9,80.95,80.87,80.95,251147.0,80.3548,80.4044,80.325,80.4044,251147.0
2025-03-27 15:50:00,80.94,80.97,80.89,80.94,478093.0,80.3945,80.4243,80.3448,80.3945,478093.0
2025-03-27 15:55:00,80.94,80.94,80.79,80.8,549563.0,80.3945,80.3945,80.2455,80.2554,549563.0
2025-03-28 09:30:00,80.97,81.1,80.67,80.7,616750.0,80.4243,80.5534,80.1263,80.1561,616750.0
2025-03-28 09:35:00,80.7,80.85,80.69,80.77,221688.0,80.1561,80.3051,80.1462,80.2256,221688.0
2025-03-28 09:40:00,80.77,80.84,80.75,80.78,301568.0,80.2256,80.2952,80.2058,80.2356,301568.0
2025-03-28 09:45:00,80.79,80.81,80.56,80.63,155706.0,80.2455,80.2654,80.0171,80.0866,155706.0
2025-03-28 09:50:00,80.63,80.72,80.62,80.71,148427.0,80.0866,80.176,80.0767,80.166,148427.0
2025-03-28 09:55:00,80.7,80.75,80.68,80.71,105482.0,80.1561,80.2058,80.1362,80.166,105482.0
2025-03-28 10:00:00,80.7,80.81,80.63,80.77,417694.0,80.1561,80.2654,80.0866,80.2256,417694.0
2025-03-28 10:05:00,80.78,80.88,80.75,80.84,164690.0,80.2356,80.3349,80.2058,80.2952,164690.0
2025-03-28 10:10:00,80.84,80.85,80.76,80.76,178215.0,80.2952,80.3051,80.2157,80.2157,178215.0
2025-03-28 10:15:00,80.77,80.77,80.65,80.71,176002.0,80.2256,80.2256,80.1065,80.166,176002.0
2025-03-28 10:20:00,80.71,80.75,80.66,80.73,185337.0,80.166,80.2058,80.1164,80.1859,185337.0
2025-03-28 10:25:00,80.73,80.85,80.72,80.83,75988.0,80.1859,80.3051,80.176,80.2852,75988.0
2025-03-28 10:30:00,80.83,80.84,80.68,80.75,161100.0,80.2852,80.2952,80.1362,80.2058,161100.0
2025-03-28 10:35:00,80.74,80.74,80.64,80.64,157008.0,80.1958,80.1958,80.0965,80.0965,157008.0
2025-03-28 10:40:00,80.64,80.71,80.61,80.63,88927.0,80.0965,80.166,80.0667,80.0866,88927.0
2025-03-28 10:45:00,80.62,80.63,80.49,80.56,168746.0,80.0767,80.0866,79.9475,80.0171,168746.0
2025-03-28 10:50:00,80.57,80.6,80.53,80.59,74224.0,80.027,80.0568,79.9873,80.0469,74224.0
2025-03-28 10:55:00,80.59,80.62,80.54,80.62,51368.0,80.0469,80.0767,79.9972,80.0767,51368.0
2025-03-28 11:00:00,80.62,80.71,80.61,80.68,114569.0,80.0767,80.166,80.0667,80.1362,114569.0
2025-03-28 11:05:00,80.69,80.78,80.68,80.78,157197.0,80.1462,80.2356,80.1362,80.2356,157197.0
2025-03-28 11:10:00,80.78,80.81,80.73,80.78,143320.0,80.2356,80.2654,80.1859,80.2356,143320.0
2025-03-28 11:15:00,80.77,80.77,80.7,80.72,54971.0,80.2256,80.2256,80.1561,80.176,54971.0
2025-03-28 11:20:00,80.71,80.74,80.7,80.72,41407.0,80.166,80.1958,80.1561,80.176,41407.0
2025-03-28 11:25:00,80.72,80.76,80.7,80.74,79153.0,80.176,80.2157,80.1561,80.1958,79153.0
2025-03-28 11:30:00,80.73,80.82,80.73,80.81,34661.0,80.1859,80.2753,80.1859,80.2654,34661.0
2025-03-28 11:35:00,80.81,80.85,80.8,80.83,47872.0,80.2654,80.3051,80.2554,80.2852,47872.0
2025-03-28 11:40:00,80.83,80.83,80.8,80.82,44723.0,80.2852,80.2852,80.2554,80.2753,44723.0
2025-03-28 11:45:00,80.82,80.82,80.79,80.81,45910.0,80.2753,80.2753,80.2455,80.2654,45910.0
2025-03-28 11:50:00,80.81,80.82,80.76,80.78,85562.0,80.2654,80.2753,80.2157,80.2356,85562.0
2025-03-28 11:55:00,80.79,80.8,80.76,80.77,48338.0,80.2455,80.2554,80.2157,80.2256,48338.0
2025-03-28 12:00:00,80.77,80.81,80.77,80.8,46564.0,80.2256,80.2654,80.2256,80.2554,46564.0
2025-03-28 12:05:00,80.79,80.83,80.77,80.81,65308.0,80.2455,80.2852,80.2256,80.2654,65308.0
2025-03-28 12:10:00,80.81,80.82,80.75,80.76,32848.0,80.2654,80.2753,80.2058,80.2157,32848.0
2025-03-28 12:15:00,80.75,80.76,80.7,80.72,56245.0,80.2058,80.2157,80.1561,80.176,56245.0
2025-03-28 12:20:00,80.73,80.76,80.7,80.72,39639.0,80.1859,80.2157,80.1561,80.176,39639.0
2025-03-28 12:25:00,80.72,80.72,80.63,80.64,225105.0,80.176,80.176,80.0866,80.0965,225105.0
2025-03-28 12:30:00,80.64,80.66,80.58,80.59,70480.0,80.0965,80.1164,80.0369,80.0469,70480.0
2025-03-28 12:35:00,80.6,80.66,80.58,80.63,44947.0,80.0568,80.1164,80.0369,80.0866,44947.0
2025-03-28 12:40:00,80.63,80.66,80.59,80.59,35212.0,80.0866,80.1164,80.0469,80.0469,35212.0
2025-03-28 12:45:00,80.59,80.64,80.59,80.64,35050.0,80.0469,80.0965,80.0469,80.0965,35050.0
2025-03-28 12:50:00,80.64,80.68,80.64,80.67,79080.0,80.0965,80.1362,80.0965,80.1263,79080.0
2025-03-28 12:55:00,80.67,80.68,80.61,80.64,31410.0,80.1263,80.1362,80.0667,80.0965,31410.0
2025-03-28 13:00:00,80.64,80.67,80.62,80.63,35698.0,80.0965,80.1263,80.0767,80.0866,35698.0
2025-03-28 13:05:00,80.64,80.65,80.61,80.64,46963.0,80.0965,80.1065,80.0667,80.0965,46963.0
2025-03-28 13:10:00,80.64,80.65,80.6,80.62,37085.0,80.0965,80.1065,80.0568,80.0767,37085.0
2025-03-28 13:15:00,80.62,80.62,80.56,80.57,110452.0,80.0767,80.0767,80.0171,80.027,110452.0
2025-03-28 13:20:00,80.58,80.58,80.53,80.53,33149.0,80.0369,80.0369,79.9873,79.9873,33149.0
2025-03-28 13:25:00,80.53,80.58,80.5,80.55,87173.0,79.9873,80.0369,79.9575,80.0071,87173.0
2025-03-28 13:30:00,80.56,80.62,80.55,80.56,72896.0,80.0171,80.0767,80.0071,80.0171,72896.0
2025-03-28 13:35:00,80.56,80.57,80.54,80.56,35953.0,80.0171,80.027,79.9972,80.0171,35953.0
2025-03-28 13:40:00,80.56,80.62,80.52,80.58,63097.0,80.0171,80.0767,79.9773,80.0369,63097.0
2025-03-28 13:45:00,80.57,80.62,80.56,80.59,41382.0,80.027,80.0767,80.0171,80.0469,41382.0
2025-03-28 13:50:00,80.58,80.59,80.57,80.58,35646.0,80.0369,80.0469,80.027,80.0369,35646.0
2025-03-28 13:55:00,80.58,80.63,80.57,80.62,58948.0,80.0369,80.0866,80.027,80.0767,58948.0
2025-03-28 14:00:00,80.63,80.68,80.63,80.64,56506.0,80.0866,80.1362,80.0866,80.0965,56506.0
2025-03-28 14:05:00,80.64,80.65,80.43,80.51,216854.0,80.0965,80.1065,79.8879,79.9674,216854.0
2025-03-28 14:10:00,80.51,80.52,80.29,80.31,232008.0,79.9674,79.9773,79.7489,79.7687,232008.0
2025-03-28 14:15:00,80.31,80.32,80.16,80.25,366276.0,79.7687,79.7787,79.6198,79.7091,366276.0
2025-03-28 14:20:00,80.25,80.26,80.16,80.17,201224.0,79.7091,79.7191,79.6198,79.6297,201224.0
2025-03-28 14:25:00,80.16,80.27,80.11,80.26,212364.0,79.6198,79.729,79.5701,79.7191,212364.0
2025-03-28 14:30:00,80.25,80.33,80.24,80.31,113988.0,79.7091,79.7886,79.6992,79.7687,113988.0
2025-03-28 14:35:00,80.31,80.32,80.2,80.22,71418.0,79.7687,79.7787,79.6595,79.6793,71418.0
2025-03-28 14:40:00,80.23,80.27,80.21,80.23,80864.0,79.6893,79.729,79.6694,79.6893,80864.0
2025-03-28 14:45:00,80.23,80.3,80.23,80.29,52646.0,79.6893,79.7588,79.6893,79.7489,52646.0
2025-03-28 14:50:00,80.29,80.35,80.27,80.33,76085.0,79.7489,79.8085,79.729,79.7886,76085.0
2025-03-28 14:55:00,80.34,80.4,80.33,80.39,105583.0,79.7985,79.8581,79.7886,79.8482,105583.0
2025-03-28 15:00:00,80.39,80.43,80.35,80.36,62484.0,79.8482,79.8879,79.8085,79.8184,62484.0
2025-03-28 15:05:00,80.36,80.43,80.35,80.42,65949.0,79.8184,79.8879,79.8085,79.878,65949.0
2025-03-28 15:10:00,80.42,80.51,80.41,80.48,188567.0,79.878,79.9674,79.8681,79.9376,188567.0
2025-03-28 15:15:00,80.48,80.53,80.48,80.52,146213.0,79.9376,79.9873,79.9376,79.9773,146213.0
2025-03-28 15:20:00,80.52,80.54,80.51,80.53,139709.0,79.9773,79.9972,79.9674,79.9873,139709.0
2025-03-28 15:25:00,80.53,80.54,80.47,80.48,122923.0,79.9873,79.9972,79.9277,79.9376,122923.0
2025-03-28 15:30:00,80.48,80.54,80.44,80.52,134671.0,79.9376,79.9972,79.8979,79.9773,134671.0
2025-03-28 15:35:00,80.52,80.55,80.46,80.46,147984.0,79.9773,80.0071,79.9177,79.9177,147984.0
2025-03-28 15:40:00,80.47,80.52,80.4,80.42,149182.0,79.9277,79.9773,79.8581,79.878,149182.0
2025-03-28 15:45:00,80.42,80.54,80.39,80.54,153817.0,79.878,79.9972,79.8482,79.9972,153817.0
2025-03-28 15:50:00,80.54,80.54,80.47,80.48,404721.0,79.9972,79.9972,79.9277,79.9376,404721.0
2025-03-28 15:55:00,80.48,80.52,80.4,80.42,1408645.0,79.9376,79.9773,79.8581,79.878,1408645.0
2025-03-31 09:30:00,80.53,81.07,80.53,81.03,607338.0,79.9873,80.5236,79.9873,80.4839,607338.0
2025-03-31 09:35:00,81.03,81.15,80.9,81.15,420028.0,80.4839,80.6031,80.3548,80.6031,420028.0
2025-03-31 09:40:00,81.14,81.31,81.08,81.25,338735.0,80.5931,80.762,80.5336,80.7024,338735.0
2025-03-31 09:45:00,81.24,81.3,81.16,81.17,273313.0,80.6925,80.7521,80.613,80.6229,273313.0
2025-03-31 09:50:00,81.18,81.29,81.14,81.23,421132.0,80.6329,80.7421,80.5931,80.6825,421132.0
2025-03-31 09:55:00,81.24,81.34,81.2,81.25,304256.0,80.6925,80.7918,80.6527,80.7024,304256.0
2025-03-31 10:00:00,81.25,81.37,81.17,81.21,217089.0,80.7024,80.8216,80.6229,80.6627,217089.0
2025-03-31 10:05:00,81.2,81.27,81.08,81.17,165641.0,80.6527,80.7223,80.5336,80.6229,165641.0
2025-03-31 10:10:00,81.16,81.16,81.0,81.05,122401.0,80.613,80.613,80.4541,80.5038,122401.0
2025-03-31 10:15:00,81.04,81.12,81.01,81.11,115299.0,80.4938,80.5733,80.464,80.5633,115299.0
2025-03-31 10:20:00,81.11,81.21,81.09,81.19,115061.0,80.5633,80.6627,80.5435,80.6428,115061.0
2025-03-31 10:25:00,81.19,81.42,81.19,81.41,100719.0,80.6428,80.8713,80.6428,80.8613,100719.0
2025-03-31 10:30:00,81.4,81.57,81.39,81.52,272585.0,80.8514,81.0202,80.8415,80.9706,272585.0
2025-03-31 10:35:00,81.52,81.61,81.47,81.6,126945.0,80.9706,81.06,80.9209,81.05,126945.0
2025-03-31 10:40:00,81.6,81.63,81.52,81.63,222980.0,81.05,81.0798,80.9706,81.0798,222980.0
2025-03-31 10:45:00,81.63,81.68,81.6,81.62,108343.0,81.0798,81.1295,81.05,81.0699,108343.0
2025-03-31 10:50:00,81.62,81.65,81.51,81.54,349805.0,81.0699,81.0997,80.9607,80.9905,349805.0
2025-03-31 10:55:00,81.54,81.61,81.52,81.61,455172.0,80.9905,81.06,80.9706,81.06,455172.0
2025-03-31 11:00:00,81.61,81.68,81.55,81.67,588583.0,81.06,81.1295,81.0004,81.1196,588583.0
2025-03-31 11:05:00,81.67,81.67,81.59,81.59,390111.0,81.1196,81.1196,81.0401,81.0401,390111.0
2025-03-31 11:10:00,81.6,81.61,81.56,81.59,84077.0,81.05,81.06,81.0103,81.0401,84077.0
2025-03-31 11:15:00,81.59,81.63,81.54,81.55,152041.0,81.0401,81.0798,80.9905,81.0004,152041.0
2025-03-31 11:20:00,81.55,81.56,81.48,81.48,96522.0,81.0004,81.0103,80.9309,80.9309,96522.0
2025-03-31 11:25:00,81.48,81.49,81.38,81.42,117905.0,80.9309,80.9408,80.8315,80.8713,117905.0
2025-03-31 11:30:00,81.42,81.45,81.4,81.41,73653.0,80.8713,80.9011,80.8514,80.8613,73653.0
2025-03-31 11:35:00,81.4,81.45,81.39,81.42,90676.0,80.8514,80.9011,80.8415,80.8713,90676.0
2025-03-31 11:40:00,81.43,81.48,81.38,81.4,56017.0,80.8812,80.9309,80.8315,80.8514,56017.0
2025-03-31 11:45:00,81.39,81.42,81.37,81.38,60681.0,80.8415,80.8713,80.8216,80.8315,60681.0
2025-03-31 11:50:00,81.38,81.39,81.31,81.31,85318.0,80.8315,80.8415,80.762,80.762,85318.0
2025-03-31 11:55:00,81.31,81.32,81.27,81.31,145844.0,80.762,80.7719,80.7223,80.762,145844.0
2025-03-31 12:00:00,81.31,81.38,81.3,81.38,53266.0,80.762,80.8315,80.7521,80.8315,53266.0
2025-03-31 12:05:00,81.38,81.38,81.28,81.31,45695.0,80.8315,80.8315,80.7322,80.762,45695.0
2025-03-31 12:10:00,81.3,81.34,81.24,81.32,66777.0,80.7521,80.7918,80.6925,80.7719,66777.0
2025-03-31 12:15:00,81.32,81.33,81.27,81.31,121340.0,80.7719,80.7819,80.7223,80.762,121340.0
2025-03-31 12:20:00,81.31,81.33,81.28,81.29,56168.0,80.762,80.7819,80.7322,80.7421,56168.0
2025-03-31 12:25:00,81.29,81.32,81.24,81.27,47106.0,80.7421,80.7719,80.6925,80.7223,47106.0
2025-03-31 12:30:00,81.26,81.31,81.25,81.27,66896.0,80.7123,80.762,80.7024,80.7223,66896.0
2025-03-31 12:35:00,81.27,81.27,81.21,81.25,77574.0,80.7223,80.7223,80.6627,80.7024,77574.0
2025-03-31 12:40:00,81.25,81.29,81.23,81.26,64945.0,80.7024,80.7421,80.6825,80.7123,64945.0
2025-03-31 12:45:00,81.26,81.3,81.22,81.22,52123.0,80.7123,80.7521,80.6726,80.6726,52123.0
2025-03-31 12:50:00,81.23,81.28,81.23,81.28,85281.0,80.6825,80.7322,80.6825,80.7322,85281.0
2025-03-31 12:55:00,81.28,81.28,81.21,81.25,43286.0,80.7322,80.7322,80.6627,80.7024,43286.0
2025-03-31 13:00:00,81.25,81.28,81.22,81.26,42528.0,80.7024,80.7322,80.6726,80.7123,42528.0
2025-03-31 13:05:00,81.26,81.3,81.25,81.3,35090.0,80.7123,80.7521,80.7024,80.7521,35090.0
2025-03-31 13:10:00,81.3,81.33,81.25,81.29,58791.0,80.7521,80.7819,80.7024,80.7421,58791.0
2025-03-31 13:15:00,81.29,81.29,81.2,81.2,83810.0,80.7421,80.7421,80.6527,80.6527,83810.0
2025-03-31 13:20:00,81.2,81.21,81.14,81.16,55243.0,80.6527,80.6627,80.5931,80.613,55243.0
2025-03-31 13:25:00,81.16,81.25,81.14,81.25,72793.0,80.613,80.7024,80.5931,80.7024,72793.0
2025-03-31 13:30:00,81.24,81.25,81.22,81.24,45564.0,80.6925,80.7024,80.6726,80.6925,45564.0
2025-03-31 13:35:00,81.24,81.25,81.19,81.22,29600.0,80.6925,80.7024,80.6428,80.6726,29600.0
2025-03-31 13:40:00,81.23,81.24,81.19,81.19,40063.0,80.6825,80.6925,80.6428,80.6428,40063.0
2025-03-31 13:45:00,81.19,81.22,81.17,81.22,41570.0,80.6428,80.6726,80.6229,80.6726,41570.0
2025-03-31 13:50:00,81.22,81.31,81.2,81.3,102953.0,80.6726,80.762,80.6527,80.7521,102953.0
2025-03-31 13:55:00,81.31,81.31,81.22,81.23,59949.0,80.762,80.762,80.6726,80.6825,59949.0
2025-03-31 14:00:00,81.23,81.37,81.22,81.35,89138.0,80.6825,80.8216,80.6726,80.8017,89138.0
2025-03-31 14:05:00,81.36,81.49,81.35,81.49,73104.0,80.8117,80.9408,80.8017,80.9408,73104.0
2025-03-31 14:10:00,81.49,81.54,81.48,81.5,82698.0,80.9408,80.9905,80.9309,80.9507,82698.0
2025-03-31 14:15:00,81.5,81.54,81.48,81.51,176513.0,80.9507,80.9905,80.9309,80.9607,176513.0
2025-03-31 14:20:00,81.51,81.54,81.48,81.48,85876.0,80.9607,80.9905,80.9309,80.9309,85876.0
2025-03-31 14:25:00,81.48,81.52,81.46,81.52,97899.0,80.9309,80.9706,80.911,80.9706,97899.0
2025-03-31 14:30:00,81.52,81.54,81.48,81.48,82642.0,80.9706,80.9905,80.9309,80.9309,82642.0
2025-03-31 14:35:00,81.48,81.51,81.47,81.5,73652.0,80.9309,80.9607,80.9209,80.9507,73652.0
2025-03-31 14:40:00,81.49,81.54,81.48,81.49,108217.0,80.9408,80.9905,80.9309,80.9408,108217.0
2025-03-31 14:45:00,81.5,81.52,81.45,81.5,93699.0,80.9507,80.9706,80.9011,80.9507,93699.0
2025-03-31 14:50:00,81.5,81.58,81.49,81.54,69112.0,80.9507,81.0302,80.9408,80.9905,69112.0
2025-03-31 14:55:00,81.54,81.58,81.53,81.55,160923.0,80.9905,81.0302,80.9805,81.0004,160923.0
2025-03-31 15:00:00,81.54,81.67,81.54,81.66,78698.0,80.9905,81.1196,80.9905,81.1096,78698.0
2025-03-31 15:05:00,81.67,81.76,81.66,81.72,74475.0,81.1196,81.209,81.1096,81.1692,74475.0
2025-03-31 15:10:00,81.72,81.76,81.68,81.74,89036.0,81.1692,81.209,81.1295,81.1891,89036.0
2025-03-31 15:15:00,81.74,81.78,81.73,81.77,58597.0,81.1891,81.2288,81.1792,81.2189,58597.0
2025-03-31 15:20:00,81.78,81.84,81.77,81.8,38421.0,81.2288,81.2884,81.2189,81.2487,38421.0
2025-03-31 15:25:00,81.81,81.81,81.68,81.68,138729.0,81.2586,81.2586,81.1295,81.1295,138729.0
2025-03-31 15:30:00,81.7,81.8,81.67,81.79,105869.0,81.1494,81.2487,81.1196,81.2388,105869.0
2025-03-31 15:35:00,81.79,81.82,81.72,81.73,293327.0,81.2388,81.2686,81.1692,81.1792,293327.0
2025-03-31 15:40:00,81.73,81.92,81.72,81.86,193809.0,81.1792,81.3679,81.1692,81.3083,193809.0
2025-03-31 15:45:00,81.86,81.89,81.79,81.81,312985.0,81.3083,81.3381,81.2388,81.2586,312985.0
2025-03-31 15:50:00,81.81,81.84,81.63,81.72,452194.0,81.2586,81.2884,81.0798,81.1692,452194.0
2025-03-31 15:55:00,81.72,81.74,81.6,81.66,1383406.0,81.1692,81.1891,81.05,81.1096,1383406.0
2025-04-01 09:30:00,81.86,81.89,81.54,81.87,330038.0,81.3083,81.3381,80.9905,81.3182,330038.0
2025-04-01 09:35:00,81.88,82.01,81.79,81.88,216937.0,81.3282,81.4573,81.2388,81.3282,216937.0
2025-04-01 09:40:00,81.89,81.93,81.61,81.71,213976.0,81.3381,81.3778,81.06,81.1593,213976.0
2025-04-01 09:45:00,81.7,81.79,81.62,81.79,237263.0,81.1494,81.2388,81.0699,81.2388,237263.0
2025-04-01 09:50:00,81.79,81.93,81.77,81.87,127890.0,81.2388,81.3778,81.2189,81.3182,127890.0
2025-04-01 09:55:00,81.88,81.91,81.68,81.69,155896.0,81.3282,81.358,81.1295,81.1394,155896.0
2025-04-01 10:00:00,81.7,81.83,81.61,81.79,237134.0,81.1494,81.2785,81.06,81.2388,237134.0
2025-04-01 10:05:00,81.79,81.81,81.51,81.56,202549.0,81.2388,81.2586,80.9607,81.0103,202549.0
2025-04-01 10:10:00,81.56,81.58,81.44,81.44,510927.0,81.0103,81.0302,80.8911,80.8911,510927.0
2025-04-01 10:15:00,81.43,81.54,81.41,81.53,111402.0,80.8812,80.9905,80.8613,80.9805,111402.0
2025-04-01 10:20:00,81.53,81.58,81.45,81.49,130371.0,80.9805,81.0302,80.9011,80.9408,130371.0
2025-04-01 10:25:00,81.48,81.55,81.48,81.48,93448.0,80.9309,81.0004,80.9309,80.9309,93448.0
2025-04-01 10:30:00,81.47,81.56,81.45,81.55,104484.0,80.9209,81.0103,80.9011,81.0004,104484.0
2025-04-01 10:35:00,81.55,81.68,81.52,81.63,108188.0,81.0004,81.1295,80.9706,81.0798,108188.0
2025-04-01 10:40:00,81.63,81.72,81.63,81.65,80755.0,81.0798,81.1692,81.0798,81.0997,80755.0
2025-04-01 10:45:00,81.65,81.71,81.63,81.69,364091.0,81.0997,81.1593,81.0798,81.1394,364091.0
2025-04-01 10:50:00,81.69,81.76,81.67,81.72,75887.0,81.1394,81.209,81.1196,81.1692,75887.0
2025-04-01 10:55:00,81.72,81.84,81.71,81.8,75162.0,81.1692,81.2884,81.1593,81.2487,75162.0
2025-04-01 11:00:00,81.81,81.83,81.78,81.8,66270.0,81.2586,81.2785,81.2288,81.2487,66270.0
2025-04-01 11:05:00,81.8,81.83,81.77,81.8,77067.0,81.2487,81.2785,81.2189,81.2487,77067.0
2025-04-01 11:10:00,81.79,81.83,81.77,81.82,124631.0,81.2388,81.2785,81.2189,81.2686,124631.0
2025-04-01 11:15:00,81.82,81.85,81.69,81.7,127862.0,81.2686,81.2984,81.1394,81.1494,127862.0
2025-04-01 11:20:00,81.71,81.73,81.62,81.68,400896.0,81.1593,81.1792,81.0699,81.1295,400896.0
2025-04-01 11:25:00,81.68,81.78,81.68,81.72,157620.0,81.1295,81.2288,81.1295,81.1692,157620.0
2025-04-01 11:30:00,81.72,81.77,81.69,81.75,74112.0,81.1692,81.2189,81.1394,81.199,74112.0
2025-04-01 11:35:00,81.75,81.77,81.72,81.76,108471.0,81.199,81.2189,81.1692,81.209,108471.0
2025-04-01 11:40:00,81.76,81.78,81.71,81.76,87228.0,81.209,81.2288,81.1593,81.209,87228.0
2025-04-01 11:45:00,81.76,81.79,81.74,81.76,92682.0,81.209,81.2388,81.1891,81.209,92682.0
2025-04-01 11:50:00,81.77,81.79,81.7,81.72,73533.0,81.2189,81.2388,81.1494,81.1692,73533.0
2025-04-01 11:55:00,81.72,81.78,81.7,81.77,77946.0,81.1692,81.2288,81.1494,81.2189,77946.0
2025-04-01 12:00:00,81.77,81.83,81.73,81.83,49312.0,81.2189,81.2785,81.1792,81.2785,49312.0
2025-04-01 12:05:00,81.83,81.83,81.78,81.78,56983.0,81.2785,81.2785,81.2288,81.2288,56983.0
2025-04-01 12:10:00,81.78,81.79,81.74,81.79,69616.0,81.2288,81.2388,81.1891,81.2388,69616.0
2025-04-01 12:15:00,81.79,81.85,81.77,81.8,148324.0,81.2388,81.2984,81.2189,81.2487,148324.0
2025-04-01 12:20:00,81.79,81.82,81.76,81.79,78866.0,81.2388,81.2686,81.209,81.2388,78866.0
2025-04-01 12:25:00,81.78,81.81,81.7,81.7,90420.0,81.2288,81.2586,81.1494,81.1494,90420.0
2025-04-01 12:30:00,81.7,81.71,81.64,81.64,42254.0,81.1494,81.1593,81.0898,81.0898,42254.0
2025-04-01 12:35:00,81.64,81.65,81.6,81.62,54094.0,81.0898,81.0997,81.05,81.0699,54094.0
2025-04-01 12:40:00,81.62,81.63,81.58,81.59,40263.0,81.0699,81.0798,81.0302,81.0401,40263.0
2025-04-01 12:45:00,81.59,81.63,81.58,81.62,50512.0,81.0401,81.0798,81.0302,81.0699,50512.0
2025-04-01 12:50:00,81.62,81.69,81.61,81.67,41261.0,81.0699,81.1394,81.06,81.1196,41261.0
2025-04-01 12:55:00,81.67,81.75,81.67,81.71,42752.0,81.1196,81.199,81.1196,81.1593,42752.0
2025-04-01 13:00:00,81.7,81.75,81.67,81.69,64432.0,81.1494,81.199,81.1196,81.1394,64432.0
2025-04-01 13:05:00,81.7,81.74,81.67,81.73,46917.0,81.1494,81.1891,81.1196,81.1792,46917.0
2025-04-01 13:10:00,81.73,81.75,81.68,81.71,82957.0,81.1792,81.199,81.1295,81.1593,82957.0
2025-04-01 13:15:00,81.7,81.72,81.64,81.65,32787.0,81.1494,81.1692,81.0898,81.0997,32787.0
2025-04-01 13:20:00,81.65,81.66,81.62,81.62,74877.0,81.0997,81.1096,81.0699,81.0699,74877.0
2025-04-01 13:25:00,81.62,81.63,81.53,81.56,83720.0,81.0699,81.0798,80.9805,81.0103,83720.0
2025-04-01 13:30:00,81.56,81.59,81.5,81.52,123193.0,81.0103,81.0401,80.9507,80.9706,123193.0
2025-04-01 13:35:00,81.51,81.55,81.48,81.54,65861.0,80.9607,81.0004,80.9309,80.9905,65861.0
2025-04-01 13:40:00,81.54,81.61,81.53,81.55,104361.0,80.9905,81.06,80.9805,81.0004,104361.0
2025-04-01 13:45:00,81.55,81.6,81.55,81.59,55585.0,81.0004,81.05,81.0004,81.0401,55585.0
2025-04-01 13:50:00,81.59,81.62,81.56,81.57,176969.0,81.0401,81.0699,81.0103,81.0202,176969.0
2025-04-01 13:55:00,81.58,81.61,81.54,81.58,47019.0,81.0302,81.06,80.9905,81.0302,47019.0
2025-04-01 14:00:00,81.58,81.58,81.47,81.52,78872.0,81.0302,81.0302,80.9209,80.9706,78872.0
2025-04-01 14:05:00,81.53,81.56,81.49,81.53,78766.0,80.9805,81.0103,80.9408,80.9805,78766.0
2025-04-01 14:10:00,81.53,81.54,81.49,81.52,58595.0,80.9805,80.9905,80.9408,80.9706,58595.0
2025-04-01 14:15:00,81.52,81.56,81.51,81.54,66738.0,80.9706,81.0103,80.9607,80.9905,66738.0
2025-04-01 14:20:00,81.54,81.55,81.52,81.54,50849.0,80.9905,81.0004,80.9706,80.9905,50849.0
2025-04-01 14:25:00,81.54,81.57,81.51,81.52,118679.0,80.9905,81.0202,80.9607,80.9706,118679.0
2025-04-01 14:30:00,81.52,81.52,81.47,81.49,125298.0,80.9706,80.9706,80.9209,80.9408,125298.0
2025-04-01 14:35:00,81.49,81.49,81.43,81.47,64838.0,80.9408,80.9408,80.8812,80.9209,64838.0
2025-04-01 14:40:00,81.46,81.49,81.45,81.48,56375.0,80.911,80.9408,80.9011,80.9309,56375.0
2025-04-01 14:45:00,81.48,81.49,81.42,81.43,112119.0,80.9309,80.9408,80.8713,80.8812,112119.0
2025-04-01 14:50:00,81.44,81.44,81.32,81.35,415861.0,80.8911,80.8911,80.7719,80.8017,415861.0
2025-04-01 14:55:00,81.35,81.44,81.34,81.43,85920.0,80.8017,80.8911,80.7918,80.8812,85920.0
2025-04-01 15:00:00,81.42,81.46,81.4,81.45,49632.0,80.8713,80.911,80.8514,80.9011,49632.0
2025-04-01 15:05:00,81.46,81.49,81.43,81.44,64032.0,80.911,80.9408,80.8812,80.8911,64032.0
2025-04-01 15:10:00,81.43,81.46,81.39,81.45,57734.0,80.8812,80.911,80.8415,80.9011,57734.0
2025-04-01 15:15:00,81.45,81.52,81.42,81.45,67512.0,80.9011,80.9706,80.8713,80.9011,67512.0
2025-04-01 15:20:00,81.45,81.5,81.43,81.5,51495.0,80.9011,80.9507,80.8812,80.9507,51495.0
2025-04-01 15:25:00,81.5,81.51,81.45,81.45,94304.0,80.9507,80.9607,80.9011,80.9011,94304.0
2025-04-01 15:30:00,81.44,81.56,81.43,81.55,77866.0,80.8911,81.0103,80.8812,81.0004,77866.0
2025-04-01 15:35:00,81.55,81.61,81.54,81.59,146107.0,81.0004,81.06,80.9905,81.0401,146107.0
2025-04-01 15:40:00,81.59,81.62,81.56,81.61,70593.0,81.0401,81.0699,81.0103,81.06,70593.0
2025-04-01 15:45:00,81.61,81.7,81.6,81.7,120558.0,81.06,81.1494,81.05,81.1494,120558.0
2025-04-01 15:50:00,81.7,81.8,81.67,81.73,288271.0,81.1494,81.2487,81.1196,81.1792,288271.0
2025-04-01 15:55:00,81.73,81.86,81.73,81.8,866815.0,81.1792,81.3083,81.1792,81.2487,866815.0
2025-04-02 09:30:00,81.83,82.06,81.65,81.67,322958.0,81.2785,81.5069,81.0997,81.1196,322958.0
2025-04-02 09:35:00,81.65,81.66,81.46,81.6,683904.0,81.0997,81.1096,80.911,81.05,683904.0
2025-04-02 09:40:00,81.62,81.75,81.56,81.57,185809.0,81.0699,81.199,81.0103,81.0202,185809.0
2025-04-02 09:45:00,81.56,81.58,81.34,81.34,224748.0,81.0103,81.0302,80.7918,80.7918,224748.0
2025-04-02 09:50:00,81.34,81.38,81.21,81.28,219591.0,80.7918,80.8315,80.6627,80.7322,219591.0
2025-04-02 09:55:00,81.28,81.35,81.18,81.34,119836.0,80.7322,80.8017,80.6329,80.7918,119836.0
2025-04-02 10:00:00,81.35,81.48,81.35,81.47,181395.0,80.8017,80.9309,80.8017,80.9209,181395.0
2025-04-02 10:05:00,81.46,81.62,81.44,81.59,168970.0,80.911,81.0699,80.8911,81.0401,168970.0
2025-04-02 10:10:00,81.6,81.71,81.58,81.64,94875.0,81.05,81.1593,81.0302,81.0898,94875.0
2025-04-02 10:15:00,81.64,81.74,81.64,81.72,129255.0,81.0898,81.1891,81.0898,81.1692,129255.0
2025-04-02 10:20:00,81.72,81.74,81.61,81.63,94396.0,81.1692,81.1891,81.06,81.0798,94396.0
2025-04-02 10:25:00,81.63,81.75,81.62,81.73,59458.0,81.0798,81.199,81.0699,81.1792,59458.0
2025-04-02 10:30:00,81.73,81.78,81.69,81.78,81704.0,81.1792,81.2288,81.1394,81.2288,81704.0
2025-04-02 10:35:00,81.78,81.87,81.74,81.84,65397.0,81.2288,81.3182,81.1891,81.2884,65397.0
2025-04-02 10:40:00,81.85,81.87,81.75,81.77,61944.0,81.2984,81.3182,81.199,81.2189,61944.0
2025-04-02 10:45:00,81.78,81.84,81.76,81.84,64390.0,81.2288,81.2884,81.209,81.2884,64390.0
2025-04-02 10:50:00,81.84,81.92,81.83,81.89,89151.0,81.2884,81.3679,81.2785,81.3381,89151.0
2025-04-02 10:55:00,81.89,81.96,81.87,81.91,158285.0,81.3381,81.4076,81.3182,81.358,158285.0
2025-04-02 11:00:00,81.91,81.92,81.84,81.87,140514.0,81.358,81.3679,81.2884,81.3182,140514.0
2025-04-02 11:05:00,81.87,81.89,81.84,81.88,73195.0,81.3182,81.3381,81.2884,81.3282,73195.0
2025-04-02 11:10:00,81.88,81.89,81.82,81.82,67846.0,81.3282,81.3381,81.2686,81.2686,67846.0
2025-04-02 11:15:00,81.83,81.84,81.79,81.84,66123.0,81.2785,81.2884,81.2388,81.2884,66123.0
2025-04-02 11:20:00,81.84,81.84,81.72,81.75,90088.0,81.2884,81.2884,81.1692,81.199,90088.0
2025-04-02 11:25:00,81.74,81.85,81.73,81.8,77724.0,81.1891,81.2984,81.1792,81.2487,77724.0
2025-04-02 11:30:00,81.8,81.87,81.8,81.84,72548.0,81.2487,81.3182,81.2487,81.2884,72548.0
2025-04-02 11:35:00,81.84,81.85,81.68,81.69,174705.0,81.2884,81.2984,81.1295,81.1394,174705.0
2025-04-02 11:40:00,81.69,81.69,81.54,81.55,195144.0,81.1394,81.1394,80.9905,81.0004,195144.0
2025-04-02 11:45:00,81.54,81.57,81.46,81.47,152543.0,80.9905,81.0202,80.911,80.9209,152543.0
2025-04-02 11:50:00,81.47,81.5,81.43,81.47,114311.0,80.9209,80.9507,80.8812,80.9209,114311.0
2025-04-02 11:55:00,81.46,81.47,81.37,81.37,180065.0,80.911,80.9209,80.8216,80.8216,180065.0
2025-04-02 12:00:00,81.38,81.44,81.34,81.39,68402.0,80.8315,80.8911,80.7918,80.8415,68402.0
2025-04-02 12:05:00,81.4,81.47,81.4,81.46,53629.0,80.8514,80.9209,80.8514,80.911,53629.0
2025-04-02 12:10:00,81.45,81.45,81.41,81.45,55307.0,80.9011,80.9011,80.8613,80.9011,55307.0
2025-04-02 12:15:00,81.45,81.45,81.36,81.38,27448.0,80.9011,80.9011,80.8117,80.8315,27448.0
2025-04-02 12:20:00,81.38,81.4,81.3,81.31,38876.0,80.8315,80.8514,80.7521,80.762,38876.0
2025-04-02 12:25:00,81.31,81.33,81.27,81.3,50008.0,80.762,80.7819,80.7223,80.7521,50008.0
2025-04-02 12:30:00,81.29,81.33,81.27,81.33,50686.0,80.7421,80.7819,80.7223,80.7819,50686.0
2025-04-02 12:35:00,81.32,81.35,81.28,81.34,72083.0,80.7719,80.8017,80.7322,80.7918,72083.0
2025-04-02 12:40:00,81.34,81.42,81.34,81.41,56303.0,80.7918,80.8713,80.7918,80.8613,56303.0
2025-04-02 12:45:00,81.41,81.49,81.39,81.48,73976.0,80.8613,80.9408,80.8415,80.9309,73976.0
2025-04-02 12:50:00,81.48,81.57,81.48,81.52,139987.0,80.9309,81.0202,80.9309,80.9706,139987.0
2025-04-02 12:55:00,81.53,81.56,81.47,81.52,44789.0,80.9805,81.0103,80.9209,80.9706,44789.0
2025-04-02 13:00:00,81.53,81.57,81.5,81.56,39349.0,80.9805,81.0202,80.9507,81.0103,39349.0
2025-04-02 13:05:00,81.55,81.56,81.51,81.53,51752.0,81.0004,81.0103,80.9607,80.9805,51752.0
2025-04-02 13:10:00,81.53,81.59,81.5,81.51,59154.0,80.9805,81.0401,80.9507,80.9607,59154.0
2025-04-02 13:15:00,81.51,81.51,81.41,81.41,52930.0,80.9607,80.9607,80.8613,80.8613,52930.0
2025-04-02 13:20:00,81.42,81.47,81.39,81.45,75699.0,80.8713,80.9209,80.8415,80.9011,75699.0
2025-04-02 13:25:00,81.46,81.48,81.41,81.44,32979.0,80.911,80.9309,80.8613,80.8911,32979.0
2025-04-02 13:30:00,81.44,81.46,81.42,81.43,41029.0,80.8911,80.911,80.8713,80.8812,41029.0
2025-04-02 13:35:00,81.43,81.51,81.42,81.51,31385.0,80.8812,80.9607,80.8713,80.9607,31385.0
2025-04-02 13:40:00,81.51,81.52,81.41,81.42,89412.0,80.9607,80.9706,80.8613,80.8713,89412.0
2025-04-02 13:45:00,81.41,81.41,81.33,81.34,109107.0,80.8613,80.8613,80.7819,80.7918,109107.0
2025-04-02 13:50:00,81.33,81.36,81.3,81.34,35558.0,80.7819,80.8117,80.7521,80.7918,35558.0
2025-04-02 13:55:00,81.34,81.34,81.3,81.34,28490.0,80.7918,80.7918,80.7521,80.7918,28490.0
2025-04-02 14:00:00,81.34,81.39,81.32,81.38,183106.0,80.7918,80.8415,80.7719,80.8315,183106.0
2025-04-02 14:05:00,81.39,81.4,81.34,81.36,105718.0,80.8415,80.8514,80.7918,80.8117,105718.0
2025-04-02 14:10:00,81.36,81.38,81.33,81.34,38615.0,80.8117,80.8315,80.7819,80.7918,38615.0
2025-04-02 14:15:00,81.34,81.35,81.28,81.29,94946.0,80.7918,80.8017,80.7322,80.7421,94946.0
2025-04-02 14:20:00,81.3,81.32,81.27,81.3,37748.0,80.7521,80.7719,80.7223,80.7521,37748.0
2025-04-02 14:25:00,81.3,81.35,81.27,81.28,30275.0,80.7521,80.8017,80.7223,80.7322,30275.0
2025-04-02 14:30:00,81.29,81.34,81.28,81.31,59128.0,80.7421,80.7918,80.7322,80.762,59128.0
2025-04-02 14:35:00,81.31,81.4,81.31,81.4,30950.0,80.762,80.8514,80.762,80.8514,30950.0
2025-04-02 14:40:00,81.4,81.43,81.39,81.42,31439.0,80.8514,80.8812,80.8415,80.8713,31439.0
2025-04-02 14:45:00,81.43,81.44,81.37,81.41,50356.0,80.8812,80.8911,80.8216,80.8613,50356.0
2025-04-02 14:50:00,81.42,81.42,81.33,81.36,36503.0,80.8713,80.8713,80.7819,80.8117,36503.0
2025-04-02 14:55:00,81.36,81.36,81.26,81.26,55149.0,80.8117,80.8117,80.7123,80.7123,55149.0
2025-04-02 15:00:00,81.27,81.33,81.26,81.33,67357.0,80.7223,80.7819,80.7123,80.7819,67357.0
2025-04-02 15:05:00,81.33,81.37,81.32,81.36,46866.0,80.7819,80.8216,80.7719,80.8117,46866.0
2025-04-02 15:10:00,81.35,81.37,81.32,81.33,58887.0,80.8017,80.8216,80.7719,80.7819,58887.0
2025-04-02 15:15:00,81.32,81.39,81.32,81.38,47734.0,80.7719,80.8415,80.7719,80.8315,47734.0
2025-04-02 15:20:00,81.38,81.43,81.37,81.39,37362.0,80.8315,80.8812,80.8216,80.8415,37362.0
2025-04-02 15:25:00,81.39,81.43,81.35,81.4,27265.0,80.8415,80.8812,80.8017,80.8514,27265.0
2025-04-02 15:30:00,81.4,81.47,81.39,81.45,65325.0,80.8514,80.9209,80.8415,80.9011,65325.0
2025-04-02 15:35:00,81.45,81.47,81.41,81.46,59881.0,80.9011,80.9209,80.8613,80.911,59881.0
2025-04-02 15:40:00,81.45,81.53,81.44,81.52,52061.0,80.9011,80.9805,80.8911,80.9706,52061.0
2025-04-02 15:45:00,81.53,81.58,81.52,81.58,119682.0,80.9805,81.0302,80.9706,81.0302,119682.0
2025-04-02 15:50:00,81.58,81.66,81.53,81.65,202703.0,81.0302,81.1096,80.9805,81.0997,202703.0
2025-04-02 15:55:00,81.64,81.68,81.56,81.56,554031.0,81.0898,81.1295,81.0103,81.0103,554031.0
2025-04-03 09:30:00,81.75,82.27,81.35,82.19,1253583.0,81.199,81.7155,80.8017,81.6361,1253583.0
2025-04-03 09:35:00,82.2,82.42,82.2,82.38,637836.0,81.646,81.8645,81.646,81.8248,637836.0
2025-04-03 09:40:00,82.37,82.76,82.35,82.61,507942.0,81.8149,82.2022,81.795,82.0532,507942.0
2025-04-03 09:45:00,82.62,82.73,82.58,82.63,395727.0,82.0632,82.1724,82.0234,82.0731,395727.0
2025-04-03 09:50:00,82.65,82.72,82.26,82.31,333816.0,82.093,82.1625,81.7056,81.7553,333816.0
2025-04-03 09:55:00,82.31,82.38,82.15,82.15,386801.0,81.7553,81.8248,81.5963,81.5963,386801.0
2025-04-03 10:00:00,82.14,82.15,81.83,81.85,526725.0,81.5864,81.5963,81.2785,81.2984,526725.0
2025-04-03 10:05:00,81.84,81.96,81.63,81.71,517141.0,81.2884,81.4076,81.0798,81.1593,517141.0
2025-04-03 10:10:00,81.72,81.78,81.59,81.62,290518.0,81.1692,81.2288,81.0401,81.0699,290518.0
2025-04-03 10:15:00,81.61,81.73,81.57,81.66,568369.0,81.06,81.1792,81.0202,81.1096,568369.0
2025-04-03 10:20:00,81.66,81.9,81.59,81.87,168103.0,81.1096,81.348,81.0401,81.3182,168103.0
2025-04-03 10:25:00,81.86,82.19,81.85,82.17,383996.0,81.3083,81.6361,81.2984,81.6162,383996.0
2025-04-03 10:30:00,82.17,82.34,82.14,82.29,210349.0,81.6162,81.7851,81.5864,81.7354,210349.0
2025-04-03 10:35:00,82.29,82.57,82.28,82.41,151661.0,81.7354,82.0135,81.7255,81.8546,151661.0
2025-04-03 10:40:00,82.41,82.48,82.35,82.47,179430.0,81.8546,81.9241,81.795,81.9142,179430.0
2025-04-03 10:45:00,82.47,82.54,82.43,82.54,153917.0,81.9142,81.9837,81.8745,81.9837,153917.0
2025-04-03 10:50:00,82.55,82.56,82.39,82.39,109904.0,81.9936,82.0036,81.8347,81.8347,109904.0
2025-04-03 10:55:00,82.4,82.48,82.32,82.39,182232.0,81.8447,81.9241,81.7652,81.8347,182232.0
2025-04-03 11:00:00,82.39,82.51,82.35,82.44,175407.0,81.8347,81.9539,81.795,81.8844,175407.0
2025-04-03 11:05:00,82.43,82.61,82.4,82.6,190895.0,81.8745,82.0532,81.8447,82.0433,190895.0
2025-04-03 11:10:00,82.6,82.75,82.55,82.7,202500.0,82.0433,82.1923,81.9936,82.1426,202500.0
2025-04-03 11:15:00,82.72,82.82,82.64,82.67,114941.0,82.1625,82.2618,82.083,82.1128,114941.0
2025-04-03 11:20:00,82.68,82.73,82.58,82.6,150046.0,82.1228,82.1724,82.0234,82.0433,150046.0
2025-04-03 11:25:00,82.61,82.62,82.45,82.5,196791.0,82.0532,82.0632,81.8943,81.944,196791.0
2025-04-03 11:30:00,82.5,82.56,82.35,82.37,147542.0,81.944,82.0036,81.795,81.8149,147542.0
2025-04-03 11:35:00,82.36,82.51,82.33,82.48,161104.0,81.8049,81.9539,81.7751,81.9241,161104.0
2025-04-03 11:40:00,82.48,82.57,82.46,82.56,110367.0,81.9241,82.0135,81.9043,82.0036,110367.0
2025-04-03 11:45:00,82.56,82.59,82.44,82.46,91866.0,82.0036,82.0334,81.8844,81.9043,91866.0
2025-04-03 11:50:00,82.47,82.48,82.38,82.41,66973.0,81.9142,81.9241,81.8248,81.8546,66973.0
2025-04-03 11:55:00,82.42,82.49,82.38,82.47,100145.0,81.8645,81.934,81.8248,81.9142,100145.0
2025-04-03 12:00:00,82.47,82.54,82.39,82.42,115922.0,81.9142,81.9837,81.8347,81.8645,115922.0
2025-04-03 12:05:00,82.43,82.5,82.34,82.38,139664.0,81.8745,81.944,81.7851,81.8248,139664.0
2025-04-03 12:10:00,82.39,82.45,82.34,82.42,190727.0,81.8347,81.8943,81.7851,81.8645,190727.0
2025-04-03 12:15:00,82.42,82.5,82.37,82.48,79978.0,81.8645,81.944,81.8149,81.9241,79978.0
2025-04-03 12:20:00,82.48,82.59,82.45,82.54,119028.0,81.9241,82.0334,81.8943,81.9837,119028.0
2025-04-03 12:25:00,82.54,82.62,82.46,82.62,59027.0,81.9837,82.0632,81.9043,82.0632,59027.0
2025-04-03 12:30:00,82.62,82.64,82.51,82.55,269830.0,82.0632,82.083,81.9539,81.9936,269830.0
2025-04-03 12:35:00,82.55,82.57,82.44,82.45,69626.0,81.9936,82.0135,81.8844,81.8943,69626.0
2025-04-03 12:40:00,82.46,82.55,82.4,82.42,79428.0,81.9043,81.9936,81.8447,81.8645,79428.0
2025-04-03 12:45:00,82.42,82.5,82.41,82.46,191771.0,81.8645,81.944,81.8546,81.9043,191771.0
2025-04-03 12:50:00,82.47,82.47,82.28,82.33,60296.0,81.9142,81.9142,81.7255,81.7751,60296.0
2025-04-03 12:55:00,82.3,82.35,82.3,82.34,50317.0,81.7453,81.795,81.7453,81.7851,50317.0
2025-04-03 13:00:00,82.34,82.34,82.21,82.27,86667.0,81.7851,81.7851,81.6559,81.7155,86667.0
2025-04-03 13:05:00,82.27,82.32,82.23,82.25,70431.0,81.7155,81.7652,81.6758,81.6957,70431.0
2025-04-03 13:10:00,82.24,82.31,82.19,82.26,69090.0,81.6857,81.7553,81.6361,81.7056,69090.0
2025-04-03 13:15:00,82.26,82.29,82.22,82.24,56187.0,81.7056,81.7354,81.6659,81.6857,56187.0
2025-04-03 13:20:00,82.24,82.27,82.13,82.15,185389.0,81.6857,81.7155,81.5765,81.5963,185389.0
2025-04-03 13:25:00,82.15,82.16,82.05,82.09,149694.0,81.5963,81.6063,81.497,81.5367,149694.0
2025-04-03 13:30:00,82.08,82.13,82.07,82.12,162134.0,81.5268,81.5765,81.5169,81.5665,162134.0
2025-04-03 13:35:00,82.12,82.16,82.08,82.1,196336.0,81.5665,81.6063,81.5268,81.5467,196336.0
2025-04-03 13:40:00,82.1,82.18,82.09,82.14,96637.0,81.5467,81.6261,81.5367,81.5864,96637.0
2025-04-03 13:45:00,82.15,82.2,82.12,82.16,80497.0,81.5963,81.646,81.5665,81.6063,80497.0
2025-04-03 13:50:00,82.17,82.18,82.11,82.16,78828.0,81.6162,81.6261,81.5566,81.6063,78828.0
2025-04-03 13:55:00,82.16,82.18,82.13,82.15,50869.0,81.6063,81.6261,81.5765,81.5963,50869.0
2025-04-03 14:00:00,82.16,82.23,82.16,82.17,59012.0,81.6063,81.6758,81.6063,81.6162,59012.0
2025-04-03 14:05:00,82.17,82.19,82.13,82.17,53859.0,81.6162,81.6361,81.5765,81.6162,53859.0
2025-04-03 14:10:00,82.18,82.24,82.14,82.23,123343.0,81.6261,81.6857,81.5864,81.6758,123343.0
2025-04-03 14:15:00,82.23,82.28,82.21,82.26,155493.0,81.6758,81.7255,81.6559,81.7056,155493.0
2025-04-03 14:20:00,82.27,82.33,82.24,82.28,142324.0,81.7155,81.7751,81.6857,81.7255,142324.0
2025-04-03 14:25:00,82.29,82.36,82.28,82.36,261711.0,81.7354,81.8049,81.7255,81.8049,261711.0
2025-04-03 14:30:00,82.35,82.37,82.19,82.2,299332.0,81.795,81.8149,81.6361,81.646,299332.0
2025-04-03 14:35:00,82.2,82.39,82.2,82.34,219435.0,81.646,81.8347,81.646,81.7851,219435.0
2025-04-03 14:40:00,82.34,82.38,82.29,82.35,168363.0,81.7851,81.8248,81.7354,81.795,168363.0
2025-04-03 14:45:00,82.34,82.38,82.28,82.37,125393.0,81.7851,81.8248,81.7255,81.8149,125393.0
2025-04-03 14:50:00,82.36,82.36,82.18,82.23,98650.0,81.8049,81.8049,81.6261,81.6758,98650.0
2025-04-03 14:55:00,82.23,82.24,82.14,82.17,110329.0,81.6758,81.6857,81.5864,81.6162,110329.0
2025-04-03 15:00:00,82.17,82.3,82.17,82.26,130472.0,81.6162,81.7453,81.6162,81.7056,130472.0
2025-04-03 15:05:00,82.26,82.31,82.21,82.27,111456.0,81.7056,81.7553,81.6559,81.7155,111456.0
2025-04-03 15:10:00,82.27,82.31,82.18,82.19,146932.0,81.7155,81.7553,81.6261,81.6361,146932.0
2025-04-03 15:15:00,82.19,82.19,82.01,82.07,206491.0,81.6361,81.6361,81.4573,81.5169,206491.0
2025-04-03 15:20:00,82.07,82.16,81.99,82.1,143188.0,81.5169,81.6063,81.4374,81.5467,143188.0
2025-04-03 15:25:00,82.1,82.16,82.03,82.08,112025.0,81.5467,81.6063,81.4771,81.5268,112025.0
2025-04-03 15:30:00,82.08,82.1,81.98,82.01,164831.0,81.5268,81.5467,81.4275,81.4573,164831.0
2025-04-03 15:35:00,82.01,82.09,81.98,82.01,171642.0,81.4573,81.5367,81.4275,81.4573,171642.0
2025-04-03 15:40:00,82.01,82.19,81.99,82.17,225778.0,81.4573,81.6361,81.4374,81.6162,225778.0
2025-04-03 15:45:00,82.17,82.19,82.08,82.13,190316.0,81.6162,81.6361,81.5268,81.5765,190316.0
2025-04-03 15:50:00,82.13,82.16,82.01,82.03,513889.0,81.5765,81.6063,81.4573,81.4771,513889.0
2025-04-03 15:55:00,82.04,82.16,81.95,82.03,1976710.0,81.4871,81.6063,81.3977,81.4771,1976710.0
2025-04-04 09:30:00,81.71,81.84,81.44,81.7,1432443.0,81.1593,81.2884,80.8911,81.1494,1432443.0
2025-04-04 09:35:00,81.71,81.97,81.6,81.94,1591779.0,81.1593,81.4176,81.05,81.3878,1591779.0
2025-04-04 09:40:00,81.94,82.04,81.67,81.81,826621.0,81.3878,81.4871,81.1196,81.2586,826621.0
2025-04-04 09:45:00,81.8,81.87,81.3,81.31,926839.0,81.2487,81.3182,80.7521,80.762,926839.0
2025-04-04 09:50:00,81.33,81.62,81.28,81.5,849653.0,80.7819,81.0699,80.7322,80.9507,849653.0
2025-04-04 09:55:00,81.49,81.77,81.33,81.55,526737.0,80.9408,81.2189,80.7819,81.0004,526737.0
2025-04-04 10:00:00,81.56,81.63,81.32,81.48,423872.0,81.0103,81.0798,80.7719,80.9309,423872.0
2025-04-04 10:05:00,81.5,81.66,81.49,81.6,356990.0,80.9507,81.1096,80.9408,81.05,356990.0
2025-04-04 10:10:00,81.6,81.6,81.27,81.28,493423.0,81.05,81.05,80.7223,80.7322,493423.0
2025-04-04 10:15:00,81.28,81.34,81.13,81.29,439666.0,80.7322,80.7918,80.5832,80.7421,439666.0
2025-04-04 10:20:00,81.29,81.3,80.99,81.1,387423.0,80.7421,80.7521,80.4442,80.5534,387423.0
2025-04-04 10:25:00,81.1,81.3,81.06,81.27,337865.0,80.5534,80.7521,80.5137,80.7223,337865.0
2025-04-04 10:30:00,81.26,81.52,81.21,81.43,496800.0,80.7123,80.9706,80.6627,80.8812,496800.0
2025-04-04 10:35:00,81.44,81.6,81.29,81.58,506621.0,80.8911,81.05,80.7421,81.0302,506621.0
2025-04-04 10:40:00,81.57,81.61,81.43,81.51,431874.0,81.0202,81.06,80.8812,80.9607,431874.0
2025-04-04 10:45:00,81.5,81.51,81.21,81.29,383014.0,80.9507,80.9607,80.6627,80.7421,383014.0
2025-04-04 10:50:00,81.29,81.42,81.22,81.31,511032.0,80.7421,80.8713,80.6726,80.762,511032.0
2025-04-04 10:55:00,81.29,81.31,81.11,81.16,286238.0,80.7421,80.762,80.5633,80.613,286238.0
2025-04-04 11:00:00,81.15,81.36,80.97,81.3,629806.0,80.6031,80.8117,80.4243,80.7521,629806.0
2025-04-04 11:05:00,81.3,81.36,81.16,81.22,331724.0,80.7521,80.8117,80.613,80.6726,331724.0
2025-04-04 11:10:00,81.23,81.29,80.94,80.96,478295.0,80.6825,80.7421,80.3945,80.4144,478295.0
2025-04-04 11:15:00,80.95,81.13,80.73,80.74,482454.0,80.4044,80.5832,80.1859,80.1958,482454.0
2025-04-04 11:20:00,80.74,80.83,80.58,80.65,371394.0,80.1958,80.2852,80.0369,80.1065,371394.0
2025-04-04 11:25:00,80.65,80.65,80.23,80.27,608157.0,80.1065,80.1065,79.6893,79.729,608157.0
2025-04-04 11:30:00,80.29,80.41,80.21,80.26,605601.0,79.7489,79.8681,79.6694,79.7191,605601.0
2025-04-04 11:35:00,80.26,80.29,80.07,80.14,259929.0,79.7191,79.7489,79.5304,79.5999,259929.0
2025-04-04 11:40:00,80.16,80.37,80.04,80.33,334285.0,79.6198,79.8283,79.5006,79.7886,334285.0
2025-04-04 11:45:00,80.33,80.48,80.25,80.38,317522.0,79.7886,79.9376,79.7091,79.8383,317522.0
2025-04-04 11:50:00,80.37,80.52,80.33,80.52,254700.0,79.8283,79.9773,79.7886,79.9773,254700.0
2025-04-04 11:55:00,80.52,80.57,80.34,80.35,280518.0,79.9773,80.027,79.7985,79.8085,280518.0
2025-04-04 12:00:00,80.37,80.41,80.22,80.22,399590.0,79.8283,79.8681,79.6793,79.6793,399590.0
2025-04-04 12:05:00,80.21,80.42,80.15,80.17,238458.0,79.6694,79.878,79.6098,79.6297,238458.0
2025-04-04 12:10:00,80.15,80.22,80.07,80.16,363411.0,79.6098,79.6793,79.5304,79.6198,363411.0
2025-04-04 12:15:00,80.15,80.17,79.83,79.96,479946.0,79.6098,79.6297,79.292,79.4211,479946.0
2025-04-04 12:20:00,79.96,79.98,79.85,79.94,121217.0,79.4211,79.441,79.3118,79.4012,121217.0
2025-04-04 12:25:00,79.95,79.97,79.78,79.81,137968.0,79.4112,79.431,79.2423,79.2721,137968.0
2025-04-04 12:30:00,79.8,79.81,79.66,79.67,348853.0,79.2622,79.2721,79.1231,79.1331,348853.0
2025-04-04 12:35:00,79.67,79.97,79.65,79.83,255206.0,79.1331,79.431,79.1132,79.292,255206.0
2025-04-04 12:40:00,79.85,79.88,79.64,79.64,100277.0,79.3118,79.3416,79.1033,79.1033,100277.0
2025-04-04 12:45:00,79.64,79.67,79.54,79.6,302466.0,79.1033,79.1331,79.0039,79.0635,302466.0
2025-04-04 12:50:00,79.59,79.68,79.54,79.64,144516.0,79.0536,79.143,79.0039,79.1033,144516.0
2025-04-04 12:55:00,79.64,79.68,79.54,79.55,232862.0,79.1033,79.143,79.0039,79.0139,232862.0
2025-04-04 13:00:00,79.55,79.62,79.47,79.49,147390.0,79.0139,79.0834,78.9344,78.9543,147390.0
2025-04-04 13:05:00,79.52,79.52,79.38,79.43,99769.0,78.9841,78.9841,78.845,78.8947,99769.0
2025-04-04 13:10:00,79.43,79.44,79.28,79.34,151372.0,78.8947,78.9046,78.7457,78.8053,151372.0
2025-04-04 13:15:00,79.32,79.32,79.16,79.29,259747.0,78.7854,78.7854,78.6265,78.7556,259747.0
2025-04-04 13:20:00,79.29,79.51,79.28,79.5,159661.0,78.7556,78.9741,78.7457,78.9642,159661.0
2025-04-04 13:25:00,79.51,79.67,79.51,79.66,149628.0,78.9741,79.1331,78.9741,79.1231,149628.0
2025-04-04 13:30:00,79.66,79.77,79.55,79.68,257157.0,79.1231,79.2324,79.0139,79.143,257157.0
2025-04-04 13:35:00,79.67,79.92,79.66,79.84,156871.0,79.1331,79.3814,79.1231,79.3019,156871.0
2025-04-04 13:40:00,79.81,79.9,79.72,79.72,149590.0,79.2721,79.3615,79.1827,79.1827,149590.0
2025-04-04 13:45:00,79.72,79.81,79.68,79.69,160941.0,79.1827,79.2721,79.143,79.1529,160941.0
2025-04-04 13:50:00,79.69,79.7,79.54,79.58,165200.0,79.1529,79.1629,79.0039,79.0437,165200.0
2025-04-04 13:55:00,79.57,79.7,79.52,79.62,286074.0,79.0337,79.1629,78.9841,79.0834,286074.0
2025-04-04 14:00:00,79.63,79.73,79.59,79.66,355326.0,79.0933,79.1927,79.0536,79.1231,355326.0
2025-04-04 14:05:00,79.64,79.71,79.52,79.55,232055.0,79.1033,79.1728,78.9841,79.0139,232055.0
2025-04-04 14:10:00,79.54,79.56,79.38,79.44,168428.0,79.0039,79.0238,78.845,78.9046,168428.0
2025-04-04 14:15:00,79.45,79.46,79.27,79.32,255685.0,78.9145,78.9245,78.7358,78.7854,255685.0
2025-04-04 14:20:00,79.32,79.33,79.08,79.08,190445.0,78.7854,78.7953,78.547,78.547,190445.0
2025-04-04 14:25:00,79.08,79.11,79.01,79.07,207954.0,78.547,78.5768,78.4775,78.5371,207954.0
2025-04-04 14:30:00,79.07,79.07,78.93,78.95,161014.0,78.5371,78.5371,78.398,78.4179,161014.0
2025-04-04 14:35:00,78.95,78.96,78.73,78.75,222599.0,78.4179,78.4278,78.1994,78.2193,222599.0
2025-04-04 14:40:00,78.77,78.77,78.51,78.68,594384.0,78.2391,78.2391,77.9809,78.1497,594384.0
2025-04-04 14:45:00,78.68,78.86,78.63,78.79,178574.0,78.1497,78.3285,78.1001,78.259,178574.0
2025-04-04 14:50:00,78.8,78.89,78.73,78.86,241912.0,78.2689,78.3583,78.1994,78.3285,241912.0
2025-04-04 14:55:00,78.85,78.95,78.8,78.91,543048.0,78.3186,78.4179,78.2689,78.3782,543048.0
2025-04-04 15:00:00,78.9,78.93,78.72,78.81,225072.0,78.3682,78.398,78.1895,78.2789,225072.0
2025-04-04 15:05:00,78.8,78.87,78.69,78.84,227619.0,78.2689,78.3384,78.1597,78.3086,227619.0
2025-04-04 15:10:00,78.83,79.01,78.77,78.94,505887.0,78.2987,78.4775,78.2391,78.408,505887.0
2025-04-04 15:15:00,78.94,79.11,78.77,78.78,351871.0,78.408,78.5768,78.2391,78.2491,351871.0
2025-04-04 15:20:00,78.78,79.11,78.77,79.11,232678.0,78.2491,78.5768,78.2391,78.5768,232678.0
2025-04-04 15:25:00,79.11,79.24,78.97,79.08,332403.0,78.5768,78.706,78.4378,78.547,332403.0
2025-04-04 15:30:00,79.07,79.39,79.04,79.39,345802.0,78.5371,78.8549,78.5073,78.8549,345802.0
2025-04-04 15:35:00,79.38,79.38,79.14,79.25,310582.0,78.845,78.845,78.6066,78.7159,310582.0
2025-04-04 15:40:00,79.25,79.33,79.19,79.23,558625.0,78.7159,78.7953,78.6563,78.696,558625.0
2025-04-04 15:45:00,79.22,79.36,78.96,79.02,618396.0,78.6861,78.8251,78.4278,78.4874,618396.0
2025-04-04 15:50:00,79.03,79.04,78.57,78.6,781975.0,78.4974,78.5073,78.0405,78.0703,781975.0
2025-04-04 15:55:00,78.6,78.68,78.46,78.55,2033356.0,78.0703,78.1497,77.9312,78.0206,2033356.0
2025-04-07 09:30:00,76.6,76.83,76.4,76.57,1587845.0,76.0837,76.3122,75.8851,76.0539,1587845.0
2025-04-07 09:35:00,76.57,76.59,76.19,76.31,957649.0,76.0539,76.0738,75.6765,75.7957,957649.0
2025-04-07 09:40:00,76.3,76.56,76.16,76.47,1192651.0,75.7858,76.044,75.6467,75.9546,1192651.0
2025-04-07 09:45:00,76.45,76.7,76.39,76.4,917241.0,75.9348,76.1831,75.8752,75.8851,917241.0
2025-04-07 09:50:00,76.4,76.66,76.32,76.62,784524.0,75.8851,76.1433,75.8056,76.1036,784524.0
2025-04-07 09:55:00,76.61,77.12,76.46,77.05,911596.0,76.0937,76.6002,75.9447,76.5307,911596.0
2025-04-07 10:00:00,77.04,77.18,76.77,76.93,1114571.0,76.5208,76.6598,76.2526,76.4115,1114571.0
2025-04-07 10:05:00,76.92,76.92,76.38,76.42,784782.0,76.4016,76.4016,75.8652,75.905,784782.0
2025-04-07 10:10:00,76.42,78.51,76.41,78.39,1576114.0,75.905,77.9809,75.895,77.8617,1576114.0
2025-04-07 10:15:00,78.37,79.38,78.33,78.92,1108985.0,77.8418,78.845,77.8021,78.3881,1108985.0
2025-04-07 10:20:00,78.91,78.92,77.54,77.56,1615980.0,78.3782,78.3881,77.0174,77.0373,1615980.0
2025-04-07 10:25:00,77.59,77.94,77.43,77.53,889665.0,77.0671,77.4147,76.9082,77.0075,889665.0
2025-04-07 10:30:00,77.54,77.98,77.25,77.44,776907.0,77.0174,77.4544,76.7294,76.9181,776907.0
2025-04-07 10:35:00,77.4,77.5,77.01,77.06,682668.0,76.8784,76.9777,76.491,76.5406,682668.0
2025-04-07 10:40:00,77.06,77.41,76.91,77.38,574984.0,76.5406,76.8883,76.3917,76.8585,574984.0
2025-04-07 10:45:00,77.38,77.55,77.13,77.52,629405.0,76.8585,77.0273,76.6102,76.9975,629405.0
2025-04-07 10:50:00,77.55,78.12,77.48,78.04,746905.0,77.0273,77.5935,76.9578,77.514,746905.0
2025-04-07 10:55:00,78.04,78.14,77.87,78.03,600755.0,77.514,77.6134,77.3452,77.5041,600755.0
2025-04-07 11:00:00,78.03,78.37,77.88,78.13,605403.0,77.5041,77.8418,77.3551,77.6034,605403.0
2025-04-07 11:05:00,78.13,78.13,77.69,77.83,376468.0,77.6034,77.6034,77.1664,77.3055,376468.0
2025-04-07 11:10:00,77.82,77.89,77.12,77.22,1246357.0,77.2955,77.3651,76.6002,76.6996,1246357.0
2025-04-07 11:15:00,77.22,77.41,76.86,77.35,1172651.0,76.6996,76.8883,76.342,76.8287,1172651.0
2025-04-07 11:20:00,77.32,77.56,76.84,76.84,510714.0,76.7989,77.0373,76.3221,76.3221,510714.0
2025-04-07 11:25:00,76.85,77.02,76.74,76.76,403875.0,76.3321,76.5009,76.2228,76.2427,403875.0
2025-04-07 11:30:00,76.76,77.19,76.76,77.13,464661.0,76.2427,76.6698,76.2427,76.6102,464661.0
2025-04-07 11:35:00,77.13,77.41,77.12,77.12,427727.0,76.6102,76.8883,76.6002,76.6002,427727.0
2025-04-07 11:40:00,77.12,77.71,77.11,77.71,482286.0,76.6002,77.1863,76.5903,77.1863,482286.0
2025-04-07 11:45:00,77.69,77.71,77.44,77.58,431253.0,77.1664,77.1863,76.9181,77.0571,431253.0
2025-04-07 11:50:00,77.57,77.8,77.43,77.49,324488.0,77.0472,77.2757,76.9082,76.9677,324488.0
2025-04-07 11:55:00,77.49,77.66,77.41,77.47,505235.0,76.9677,77.1366,76.8883,76.9479,505235.0
2025-04-07 12:00:00,77.45,77.52,77.29,77.48,235356.0,76.928,76.9975,76.7691,76.9578,235356.0
2025-04-07 12:05:00,77.47,77.55,77.35,77.36,231833.0,76.9479,77.0273,76.8287,76.8386,231833.0
2025-04-07 12:10:00,77.36,77.36,77.12,77.2,209772.0,76.8386,76.8386,76.6002,76.6797,209772.0
2025-04-07 12:15:00,77.19,77.32,77.08,77.21,184979.0,76.6698,76.7989,76.5605,76.6896,184979.0
2025-04-07 12:20:00,77.19,77.22,76.91,77.12,175816.0,76.6698,76.6996,76.3917,76.6002,175816.0
2025-04-07 12:25:00,77.12,77.41,77.11,77.34,207284.0,76.6002,76.8883,76.5903,76.8188,207284.0
2025-04-07 12:30:00,77.34,77.42,77.16,77.24,196326.0,76.8188,76.8982,76.64,76.7194,196326.0
2025-04-07 12:35:00,77.25,77.28,77.13,77.16,145732.0,76.7294,76.7592,76.6102,76.64,145732.0
2025-04-07 12:40:00,77.17,77.27,76.93,77.02,221072.0,76.6499,76.7492,76.4115,76.5009,221072.0
2025-04-07 12:45:00,77.01,77.07,76.82,77.02,204580.0,76.491,76.5506,76.3023,76.5009,204580.0
2025-04-07 12:50:00,77.03,77.06,76.93,77.02,286096.0,76.5108,76.5406,76.4115,76.5009,286096.0
2025-04-07 12:55:00,77.01,77.03,76.75,76.83,209838.0,76.491,76.5108,76.2327,76.3122,209838.0
2025-04-07 13:00:00,76.82,77.3,76.82,76.9,1104002.0,76.3023,76.779,76.3023,76.3817,1104002.0
2025-04-07 13:05:00,76.92,76.98,76.78,76.96,183811.0,76.4016,76.4612,76.2625,76.4413,183811.0
2025-04-07 13:10:00,76.97,77.3,76.88,77.28,245197.0,76.4513,76.779,76.3619,76.7592,245197.0
2025-04-07 13:15:00,77.28,77.56,77.26,77.48,269147.0,76.7592,77.0373,76.7393,76.9578,269147.0
2025-04-07 13:20:00,77.49,77.58,77.41,77.54,339422.0,76.9677,77.0571,76.8883,77.0174,339422.0
2025-04-07 13:25:00,77.55,77.8,77.52,77.79,233561.0,77.0273,77.2757,76.9975,77.2657,233561.0
2025-04-07 13:30:00,77.79,77.81,77.52,77.63,526455.0,77.2657,77.2856,76.9975,77.1068,526455.0
2025-04-07 13:35:00,77.63,77.82,77.59,77.79,398112.0,77.1068,77.2955,77.0671,77.2657,398112.0
2025-04-07 13:40:00,77.79,77.87,77.64,77.83,241338.0,77.2657,77.3452,77.1167,77.3055,241338.0
2025-04-07 13:45:00,77.83,78.04,77.58,78.04,602028.0,77.3055,77.514,77.0571,77.514,602028.0
2025-04-07 13:50:00,78.05,78.16,77.95,78.03,285082.0,77.524,77.6332,77.4246,77.5041,285082.0
2025-04-07 13:55:00,78.02,78.12,77.91,78.09,256549.0,77.4942,77.5935,77.3849,77.5637,256549.0
2025-04-07 14:00:00,78.08,78.27,78.06,78.21,352817.0,77.5538,77.7425,77.5339,77.6829,352817.0
2025-04-07 14:05:00,78.19,78.3,78.06,78.27,383273.0,77.663,77.7723,77.5339,77.7425,383273.0
2025-04-07 14:10:00,78.27,78.41,78.13,78.17,337615.0,77.7425,77.8815,77.6034,77.6432,337615.0
2025-04-07 14:15:00,78.15,78.34,78.14,78.34,541502.0,77.6233,77.812,77.6134,77.812,541502.0
2025-04-07 14:20:00,78.33,78.44,78.18,78.37,355293.0,77.8021,77.9113,77.6531,77.8418,355293.0
2025-04-07 14:25:00,78.36,78.4,78.16,78.28,276166.0,77.8319,77.8716,77.6332,77.7524,276166.0
2025-04-07 14:30:00,78.28,78.38,78.07,78.08,305577.0,77.7524,77.8517,77.5438,77.5538,305577.0
2025-04-07 14:35:00,78.09,78.12,77.92,78.04,313359.0,77.5637,77.5935,77.3948,77.514,313359.0
2025-04-07 14:40:00,78.04,78.09,77.92,77.98,305187.0,77.514,77.5637,77.3948,77.4544,305187.0
2025-04-07 14:45:00,77.99,78.08,77.84,77.93,252720.0,77.4644,77.5538,77.3154,77.4048,252720.0
2025-04-07 14:50:00,77.92,77.96,77.78,77.83,226542.0,77.3948,77.4346,77.2558,77.3055,226542.0
2025-04-07 14:55:00,77.82,77.91,77.73,77.83,206314.0,77.2955,77.3849,77.2061,77.3055,206314.0
2025-04-07 15:00:00,77.84,78.01,77.73,77.8,289846.0,77.3154,77.4842,77.2061,77.2757,289846.0
2025-04-07 15:05:00,77.8,77.87,77.66,77.68,173258.0,77.2757,77.3452,77.1366,77.1565,173258.0
2025-04-07 15:10:00,77.69,77.72,77.52,77.62,206302.0,77.1664,77.1962,76.9975,77.0969,206302.0
2025-04-07 15:15:00,77.61,77.78,77.42,77.7,424496.0,77.0869,77.2558,76.8982,77.1763,424496.0
2025-04-07 15:20:00,77.7,77.79,77.52,77.59,669023.0,77.1763,77.2657,76.9975,77.0671,669023.0
2025-04-07 15:25:00,77.59,77.61,77.39,77.45,231264.0,77.0671,77.0869,76.8684,76.928,231264.0
2025-04-07 15:30:00,77.45,77.92,77.45,77.83,292202.0,76.928,77.3948,76.928,77.3055,292202.0
2025-04-07 15:35:00,77.82,77.99,77.67,77.82,312009.0,77.2955,77.4644,77.1465,77.2955,312009.0
2025-04-07 15:40:00,77.82,77.86,77.58,77.61,267600.0,77.2955,77.3353,77.0571,77.0869,267600.0
2025-04-07 15:45:00,77.61,77.68,77.41,77.62,307159.0,77.0869,77.1565,76.8883,77.0969,307159.0
2025-04-07 15:50:00,77.61,77.74,77.37,77.55,556783.0,77.0869,77.2161,76.8486,77.0273,556783.0
2025-04-07 15:55:00,77.55,77.7,77.42,77.55,2049947.0,77.0273,77.1763,76.8982,77.0273,2049947.0
2025-04-08 09:30:00,78.71,78.78,78.37,78.51,955640.0,78.1795,78.2491,77.8418,77.9809,955640.0
2025-04-08 09:35:00,78.53,78.54,78.11,78.34,467379.0,78.0007,78.0107,77.5836,77.812,467379.0
2025-04-08 09:40:00,78.33,78.7,78.27,78.41,470058.0,77.8021,78.1696,77.7425,77.8815,470058.0
2025-04-08 09:45:00,78.41,78.6,78.38,78.54,431987.0,77.8815,78.0703,77.8517,78.0107,431987.0
2025-04-08 09:50:00,78.55,78.77,78.35,78.71,533645.0,78.0206,78.2391,77.822,78.1795,533645.0
2025-04-08 09:55:00,78.74,78.98,78.72,78.87,436076.0,78.2093,78.4477,78.1895,78.3384,436076.0
2025-04-08 10:00:00,78.87,78.97,78.75,78.76,385058.0,78.3384,78.4378,78.2193,78.2292,385058.0
2025-04-08 10:05:00,78.74,78.9,78.7,78.87,261071.0,78.2093,78.3682,78.1696,78.3384,261071.0
2025-04-08 10:10:00,78.87,78.93,78.65,78.72,465110.0,78.3384,78.398,78.1199,78.1895,465110.0
2025-04-08 10:15:00,78.72,78.82,78.6,78.74,520982.0,78.1895,78.2888,78.0703,78.2093,520982.0
2025-04-08 10:20:00,78.75,78.82,78.6,78.61,141792.0,78.2193,78.2888,78.0703,78.0802,141792.0
2025-04-08 10:25:00,78.61,78.72,78.56,78.62,613092.0,78.0802,78.1895,78.0305,78.0901,613092.0
2025-04-08 10:30:00,78.63,78.87,78.61,78.85,286830.0,78.1001,78.3384,78.0802,78.3186,286830.0
2025-04-08 10:35:00,78.86,78.9,78.78,78.81,503513.0,78.3285,78.3682,78.2491,78.2789,503513.0
2025-04-08 10:40:00,78.81,78.86,78.68,78.7,246662.0,78.2789,78.3285,78.1497,78.1696,246662.0
2025-04-08 10:45:00,78.7,78.77,78.52,78.67,291368.0,78.1696,78.2391,77.9908,78.1398,291368.0
2025-04-08 10:50:00,78.67,78.71,78.57,78.68,295755.0,78.1398,78.1795,78.0405,78.1497,295755.0
2025-04-08 10:55:00,78.68,78.71,78.46,78.5,246518.0,78.1497,78.1795,77.9312,77.9709,246518.0
2025-04-08 11:00:00,78.5,78.53,78.31,78.38,237690.0,77.9709,78.0007,77.7822,77.8517,237690.0
2025-04-08 11:05:00,78.36,78.53,78.33,78.53,271158.0,77.8319,78.0007,77.8021,78.0007,271158.0
2025-04-08 11:10:00,78.53,78.54,78.33,78.36,241254.0,78.0007,78.0107,77.8021,77.8319,241254.0
2025-04-08 11:15:00,78.36,78.48,78.2,78.48,213035.0,77.8319,77.9511,77.673,77.9511,213035.0
2025-04-08 11:20:00,78.47,78.54,78.24,78.27,344877.0,77.9411,78.0107,77.7127,77.7425,344877.0
2025-04-08 11:25:00,78.27,78.38,78.21,78.23,185560.0,77.7425,77.8517,77.6829,77.7028,185560.0
2025-04-08 11:30:00,78.22,78.46,78.21,78.42,155430.0,77.6928,77.9312,77.6829,77.8915,155430.0
2025-04-08 11:35:00,78.42,78.61,78.38,78.5,183942.0,77.8915,78.0802,77.8517,77.9709,183942.0
2025-04-08 11:40:00,78.5,78.62,78.47,78.51,79266.0,77.9709,78.0901,77.9411,77.9809,79266.0
2025-04-08 11:45:00,78.52,78.56,78.28,78.29,146101.0,77.9908,78.0305,77.7524,77.7624,146101.0
2025-04-08 11:50:00,78.31,78.45,78.27,78.43,121307.0,77.7822,77.9213,77.7425,77.9014,121307.0
2025-04-08 11:55:00,78.42,78.59,78.39,78.55,108856.0,77.8915,78.0603,77.8617,78.0206,108856.0
2025-04-08 12:00:00,78.55,78.63,78.48,78.6,122337.0,78.0206,78.1001,77.9511,78.0703,122337.0
2025-04-08 12:05:00,78.61,78.71,78.47,78.48,100939.0,78.0802,78.1795,77.9411,77.9511,100939.0
2025-04-08 12:10:00,78.48,78.58,78.42,78.44,116351.0,77.9511,78.0504,77.8915,77.9113,116351.0
2025-04-08 12:15:00,78.43,78.44,78.24,78.26,166613.0,77.9014,77.9113,77.7127,77.7326,166613.0
2025-04-08 12:20:00,78.25,78.28,78.13,78.15,270606.0,77.7226,77.7524,77.6034,77.6233,270606.0
2025-04-08 12:25:00,78.16,78.43,78.14,78.43,153782.0,77.6332,77.9014,77.6134,77.9014,153782.0
2025-04-08 12:30:00,78.43,78.47,78.16,78.3,393901.0,77.9014,77.9411,77.6332,77.7723,393901.0
2025-04-08 12:35:00,78.3,78.36,77.99,78.04,355378.0,77.7723,77.8319,77.4644,77.514,355378.0
2025-04-08 12:40:00,78.03,78.09,77.91,77.92,206457.0,77.5041,77.5637,77.3849,77.3948,206457.0
2025-04-08 12:45:00,77.92,78.09,77.85,77.96,433749.0,77.3948,77.5637,77.3253,77.4346,433749.0
2025-04-08 12:50:00,77.97,78.03,77.81,77.81,163014.0,77.4445,77.5041,77.2856,77.2856,163014.0
2025-04-08 12:55:00,77.81,77.88,77.57,77.61,192978.0,77.2856,77.3551,77.0472,77.0869,192978.0
2025-04-08 13:00:00,77.61,77.65,77.43,77.54,171497.0,77.0869,77.1267,76.9082,77.0174,171497.0
2025-04-08 13:05:00,77.55,77.64,77.39,77.41,122127.0,77.0273,77.1167,76.8684,76.8883,122127.0
2025-04-08 13:10:00,77.41,77.47,77.27,77.36,156608.0,76.8883,76.9479,76.7492,76.8386,156608.0
2025-04-08 13:15:00,77.35,77.42,77.24,77.3,256144.0,76.8287,76.8982,76.7194,76.779,256144.0
2025-04-08 13:20:00,77.28,77.31,77.06,77.13,105349.0,76.7592,76.789,76.5406,76.6102,105349.0
2025-04-08 13:25:00,77.13,77.19,76.92,76.95,201268.0,76.6102,76.6698,76.4016,76.4314,201268.0
2025-04-08 13:30:00,76.94,77.02,76.8,76.82,182094.0,76.4215,76.5009,76.2824,76.3023,182094.0
2025-04-08 13:35:00,76.83,77.13,76.8,77.13,549016.0,76.3122,76.6102,76.2824,76.6102,549016.0
2025-04-08 13:40:00,77.13,77.42,77.12,77.37,97631.0,76.6102,76.8982,76.6002,76.8486,97631.0
2025-04-08 13:45:00,77.37,77.37,77.07,77.09,87501.0,76.8486,76.8486,76.5506,76.5704,87501.0
2025-04-08 13:50:00,77.08,77.17,76.98,76.98,117783.0,76.5605,76.6499,76.4612,76.4612,117783.0
2025-04-08 13:55:00,76.98,77.12,76.97,77.08,60037.0,76.4612,76.6002,76.4513,76.5605,60037.0
2025-04-08 14:00:00,77.08,77.12,76.96,77.03,85550.0,76.5605,76.6002,76.4413,76.5108,85550.0
2025-04-08 14:05:00,77.03,77.03,76.83,76.89,147626.0,76.5108,76.5108,76.3122,76.3718,147626.0
2025-04-08 14:10:00,76.9,76.91,76.62,76.62,148992.0,76.3817,76.3917,76.1036,76.1036,148992.0
2025-04-08 14:15:00,76.63,76.86,76.63,76.82,72183.0,76.1135,76.342,76.1135,76.3023,72183.0
2025-04-08 14:20:00,76.82,76.91,76.79,76.89,401713.0,76.3023,76.3917,76.2725,76.3718,401713.0
2025-04-08 14:25:00,76.89,76.93,76.67,76.73,1081490.0,76.3718,76.4115,76.1533,76.2129,1081490.0
2025-04-08 14:30:00,76.73,77.14,76.73,76.87,588744.0,76.2129,76.6201,76.2129,76.3519,588744.0
2025-04-08 14:35:00,76.87,76.9,76.66,76.82,295408.0,76.3519,76.3817,76.1433,76.3023,295408.0
2025-04-08 14:40:00,76.83,76.83,76.68,76.69,135224.0,76.3122,76.3122,76.1632,76.1731,135224.0
2025-04-08 14:45:00,76.7,76.96,76.7,76.93,190904.0,76.1831,76.4413,76.1831,76.4115,190904.0
2025-04-08 14:50:00,76.92,77.03,76.86,76.95,191767.0,76.4016,76.5108,76.342,76.4314,191767.0
2025-04-08 14:55:00,76.95,76.97,76.85,76.86,184831.0,76.4314,76.4513,76.3321,76.342,184831.0
2025-04-08 15:00:00,76.86,76.93,76.77,76.86,167911.0,76.342,76.4115,76.2526,76.342,167911.0
2025-04-08 15:05:00,76.85,76.85,76.49,76.52,373859.0,76.3321,76.3321,75.9745,76.0043,373859.0
2025-04-08 15:10:00,76.51,76.65,76.51,76.6,290663.0,75.9944,76.1334,75.9944,76.0837,290663.0
2025-04-08 15:15:00,76.61,76.69,76.45,76.48,203145.0,76.0937,76.1731,75.9348,75.9646,203145.0
2025-04-08 15:20:00,76.48,76.67,76.43,76.66,193189.0,75.9646,76.1533,75.9149,76.1433,193189.0
2025-04-08 15:25:00,76.66,76.77,76.57,76.63,170897.0,76.1433,76.2526,76.0539,76.1135,170897.0
2025-04-08 15:30:00,76.64,76.65,76.32,76.32,238902.0,76.1235,76.1334,75.8056,75.8056,238902.0
2025-04-08 15:35:00,76.31,76.32,75.81,75.84,250762.0,75.7957,75.8056,75.2991,75.3289,250762.0
2025-04-08 15:40:00,75.85,76.13,75.78,75.8,1317454.0,75.3388,75.6169,75.2693,75.2891,1317454.0
2025-04-08 15:45:00,75.81,75.89,75.6,75.62,375383.0,75.2991,75.3785,75.0905,75.1104,375383.0
2025-04-08 15:50:00,75.62,76.17,75.62,76.15,784989.0,75.1104,75.6566,75.1104,75.6368,784989.0
2025-04-08 15:55:00,76.14,76.41,76.02,76.36,1792898.0,75.6268,75.895,75.5077,75.8454,1792898.0
2025-04-09 09:30:00,75.92,76.16,75.83,75.97,1027365.0,75.4083,75.6467,75.3189,75.458,1027365.0
2025-04-09 09:35:00,75.99,76.52,75.99,76.5,1036062.0,75.4779,76.0043,75.4779,75.9844,1036062.0
2025-04-09 09:40:00,76.5,76.9,76.43,76.49,646433.0,75.9844,76.3817,75.9149,75.9745,646433.0
2025-04-09 09:45:00,76.49,76.62,76.2,76.59,492421.0,75.9745,76.1036,75.6864,76.0738,492421.0
2025-04-09 09:50:00,76.58,76.86,76.57,76.78,414532.0,76.0639,76.342,76.0539,76.2625,414532.0
2025-04-09 09:55:00,76.79,76.9,76.64,76.81,370205.0,76.2725,76.3817,76.1235,76.2923,370205.0
2025-04-09 10:00:00,76.81,77.05,76.72,76.82,497497.0,76.2923,76.5307,76.2029,76.3023,497497.0
2025-04-09 10:05:00,76.82,76.82,76.38,76.45,464782.0,76.3023,76.3023,75.8652,75.9348,464782.0
2025-04-09 10:10:00,76.45,76.62,76.29,76.34,342189.0,75.9348,76.1036,75.7758,75.8255,342189.0
2025-04-09 10:15:00,76.35,76.49,76.24,76.42,542536.0,75.8354,75.9745,75.7262,75.905,542536.0
2025-04-09 10:20:00,76.43,76.49,76.15,76.41,466946.0,75.9149,75.9745,75.6368,75.895,466946.0
2025-04-09 10:25:00,76.4,76.64,76.37,76.6,455360.0,75.8851,76.1235,75.8553,76.0837,455360.0
2025-04-09 10:30:00,76.61,76.79,76.52,76.71,305634.0,76.0937,76.2725,76.0043,76.193,305634.0
2025-04-09 10:35:00,76.7,76.71,76.37,76.41,222667.0,76.1831,76.193,75.8553,75.895,222667.0
2025-04-09 10:40:00,76.41,76.45,76.32,76.35,296798.0,75.895,75.9348,75.8056,75.8354,296798.0
2025-04-09 10:45:00,76.35,76.56,76.31,76.33,178411.0,75.8354,76.044,75.7957,75.8156,178411.0
2025-04-09 10:50:00,76.34,76.38,76.17,76.26,175894.0,75.8255,75.8652,75.6566,75.746,175894.0
2025-04-09 10:55:00,76.28,76.34,76.13,76.16,169388.0,75.7659,75.8255,75.6169,75.6467,169388.0
2025-04-09 11:00:00,76.15,76.32,76.1,76.31,195351.0,75.6368,75.8056,75.5871,75.7957,195351.0
2025-04-09 11:05:00,76.31,76.45,76.26,76.28,158576.0,75.7957,75.9348,75.746,75.7659,158576.0
2025-04-09 11:10:00,76.28,76.42,76.27,76.33,155670.0,75.7659,75.905,75.756,75.8156,155670.0
2025-04-09 11:15:00,76.34,76.61,76.34,76.6,253502.0,75.8255,76.0937,75.8255,76.0837,253502.0
2025-04-09 11:20:00,76.61,76.82,76.58,76.66,349990.0,76.0937,76.3023,76.0639,76.1433,349990.0
2025-04-09 11:25:00,76.65,76.77,76.63,76.67,269559.0,76.1334,76.2526,76.1135,76.1533,269559.0
2025-04-09 11:30:00,76.67,76.77,76.49,76.51,198616.0,76.1533,76.2526,75.9745,75.9944,198616.0
2025-04-09 11:35:00,76.52,76.54,76.35,76.43,159773.0,76.0043,76.0241,75.8354,75.9149,159773.0
2025-04-09 11:40:00,76.42,76.47,76.27,76.3,100514.0,75.905,75.9546,75.756,75.7858,100514.0
2025-04-09 11:45:00,76.31,76.54,76.29,76.42,266872.0,75.7957,76.0241,75.7758,75.905,266872.0
2025-04-09 11:50:00,76.43,76.5,76.35,76.35,134575.0,75.9149,75.9844,75.8354,75.8354,134575.0
2025-04-09 11:55:00,76.34,76.35,76.22,76.31,77836.0,75.8255,75.8354,75.7063,75.7957,77836.0
2025-04-09 12:00:00,76.29,76.37,76.17,76.3,191880.0,75.7758,75.8553,75.6566,75.7858,191880.0
2025-04-09 12:05:00,76.31,76.48,76.27,76.48,248756.0,75.7957,75.9646,75.756,75.9646,248756.0
2025-04-09 12:10:00,76.48,76.75,76.45,76.66,129611.0,75.9646,76.2327,75.9348,76.1433,129611.0
2025-04-09 12:15:00,76.67,76.75,76.64,76.74,105052.0,76.1533,76.2327,76.1235,76.2228,105052.0
2025-04-09 12:20:00,76.74,76.86,76.69,76.8,268317.0,76.2228,76.342,76.1731,76.2824,268317.0
2025-04-09 12:25:00,76.79,76.89,76.76,76.79,79747.0,76.2725,76.3718,76.2427,76.2725,79747.0
2025-04-09 12:30:00,76.78,76.88,76.72,76.82,131394.0,76.2625,76.3619,76.2029,76.3023,131394.0
2025-04-09 12:35:00,76.82,76.9,76.76,76.81,103852.0,76.3023,76.3817,76.2427,76.2923,103852.0
2025-04-09 12:40:00,76.81,76.81,76.66,76.69,138448.0,76.2923,76.2923,76.1433,76.1731,138448.0
2025-04-09 12:45:00,76.7,76.87,76.7,76.87,104817.0,76.1831,76.3519,76.1831,76.3519,104817.0
2025-04-09 12:50:00,76.89,76.97,76.84,76.95,99090.0,76.3718,76.4513,76.3221,76.4314,99090.0
2025-04-09 12:55:00,76.94,77.03,76.9,76.96,247475.0,76.4215,76.5108,76.3817,76.4413,247475.0
2025-04-09 13:00:00,76.96,77.33,76.95,77.33,439052.0,76.4413,76.8088,76.4314,76.8088,439052.0
2025-04-09 13:05:00,77.34,77.34,76.94,76.95,237669.0,76.8188,76.8188,76.4215,76.4314,237669.0
2025-04-09 13:10:00,76.95,76.97,76.85,76.96,158293.0,76.4314,76.4513,76.3321,76.4413,158293.0
2025-04-09 13:15:00,76.95,78.16,76.58,77.89,2079738.0,76.4314,77.6332,76.0639,77.3651,2079738.0
2025-04-09 13:20:00,77.88,79.18,77.69,79.02,2835023.0,77.3551,78.6464,77.1664,78.4874,2835023.0
2025-04-09 13:25:00,78.99,79.77,78.96,79.03,1087369.0,78.4576,79.2324,78.4278,78.4974,1087369.0
2025-04-09 13:30:00,79.05,79.68,78.96,79.45,864733.0,78.5172,79.143,78.4278,78.9145,864733.0
2025-04-09 13:35:00,79.45,79.94,78.88,78.92,1021529.0,78.9145,79.4012,78.3484,78.3881,1021529.0
2025-04-09 13:40:00,78.92,79.13,78.7,79.01,1104554.0,78.3881,78.5967,78.1696,78.4775,1104554.0
2025-04-09 13:45:00,79.04,79.59,78.96,79.36,776190.0,78.5073,79.0536,78.4278,78.8251,776190.0
2025-04-09 13:50:00,79.32,79.48,78.95,79.22,647123.0,78.7854,78.9443,78.4179,78.6861,647123.0
2025-04-09 13:55:00,79.23,79.46,78.96,79.38,477111.0,78.696,78.9245,78.4278,78.845,477111.0
2025-04-09 14:00:00,79.39,79.61,79.09,79.34,823487.0,78.8549,79.0735,78.557,78.8053,823487.0
2025-04-09 14:05:00,79.33,79.42,78.85,79.06,557506.0,78.7953,78.8847,78.3186,78.5272,557506.0
2025-04-09 14:10:00,79.04,79.16,78.91,78.94,319259.0,78.5073,78.6265,78.3782,78.408,319259.0
2025-04-09 14:15:00,78.94,79.12,78.78,78.89,361730.0,78.408,78.5868,78.2491,78.3583,361730.0
2025-04-09 14:20:00,78.88,79.03,78.74,78.93,491234.0,78.3484,78.4974,78.2093,78.398,491234.0
2025-04-09 14:25:00,78.91,79.11,78.8,78.95,558803.0,78.3782,78.5768,78.2689,78.4179,558803.0
2025-04-09 14:30:00,78.94,79.05,78.57,78.74,367381.0,78.408,78.5172,78.0405,78.2093,367381.0
2025-04-09 14:35:00,78.74,78.81,78.52,78.52,437504.0,78.2093,78.2789,77.9908,77.9908,437504.0
2025-04-09 14:40:00,78.51,78.61,78.29,78.44,671042.0,77.9809,78.0802,77.7624,77.9113,671042.0
2025-04-09 14:45:00,78.44,78.61,78.31,78.56,825971.0,77.9113,78.0802,77.7822,78.0305,825971.0
2025-04-09 14:50:00,78.57,78.78,78.37,78.51,583107.0,78.0405,78.2491,77.8418,77.9809,583107.0
2025-04-09 14:55:00,78.5,78.63,78.34,78.34,377062.0,77.9709,78.1001,77.812,77.812,377062.0
2025-04-09 15:00:00,78.32,78.82,78.24,78.81,411809.0,77.7922,78.2888,77.7127,78.2789,411809.0
2025-04-09 15:05:00,78.8,79.03,78.78,78.9,318836.0,78.2689,78.4974,78.2491,78.3682,318836.0
2025-04-09 15:10:00,78.91,79.08,78.83,78.89,234753.0,78.3782,78.547,78.2987,78.3583,234753.0
2025-04-09 15:15:00,78.89,78.99,78.74,78.83,345070.0,78.3583,78.4576,78.2093,78.2987,345070.0
2025-04-09 15:20:00,78.83,78.98,78.79,78.97,286249.0,78.2987,78.4477,78.259,78.4378,286249.0
2025-04-09 15:25:00,78.98,79.12,78.89,78.97,214795.0,78.4477,78.5868,78.3583,78.4378,214795.0
2025-04-09 15:30:00,78.96,79.17,78.89,79.01,443885.0,78.4278,78.6364,78.3583,78.4775,443885.0
2025-04-09 15:35:00,79.0,79.02,78.78,78.86,231037.0,78.4676,78.4874,78.2491,78.3285,231037.0
2025-04-09 15:40:00,78.85,78.9,78.77,78.89,234077.0,78.3186,78.3682,78.2391,78.3583,234077.0
2025-04-09 15:45:00,78.91,79.11,78.86,79.09,298874.0,78.3782,78.5768,78.3285,78.557,298874.0
2025-04-09 15:50:00,79.09,79.52,79.09,79.14,613416.0,78.557,78.9841,78.557,78.6066,613416.0
2025-04-09 15:55:00,79.14,79.44,79.11,79.27,1850574.0,78.6066,78.9046,78.5768,78.7358,1850574.0
2025-04-10 09:30:00,79.31,79.78,79.18,79.54,885408.0,78.7755,79.2423,78.6464,79.0039,885408.0
2025-04-10 09:35:00,79.54,79.99,79.52,79.73,639174.0,79.0039,79.4509,78.9841,79.1927,639174.0
2025-04-10 09:40:00,79.74,79.89,79.65,79.89,347036.0,79.2026,79.3516,79.1132,79.3516,347036.0
2025-04-10 09:45:00,79.89,80.15,79.87,80.04,842537.0,79.3516,79.6098,79.3317,79.5006,842537.0
2025-04-10 09:50:00,80.05,80.15,79.83,79.9,337695.0,79.5105,79.6098,79.292,79.3615,337695.0
2025-04-10 09:55:00,79.89,79.9,79.71,79.79,332835.0,79.3516,79.3615,79.1728,79.2522,332835.0
2025-04-10 10:00:00,79.79,79.97,79.63,79.82,351947.0,79.2522,79.431,79.0933,79.282,351947.0
2025-04-10 10:05:00,79.82,79.94,79.78,79.92,259307.0,79.282,79.4012,79.2423,79.3814,259307.0
2025-04-10 10:10:00,79.92,79.92,79.76,79.84,167633.0,79.3814,79.3814,79.2224,79.3019,167633.0
2025-04-10 10:15:00,79.84,79.9,79.69,79.7,186701.0,79.3019,79.3615,79.1529,79.1629,186701.0
2025-04-10 10:20:00,79.7,79.78,79.64,79.72,197696.0,79.1629,79.2423,79.1033,79.1827,197696.0
2025-04-10 10:25:00,79.71,79.76,79.48,79.48,194516.0,79.1728,79.2224,78.9443,78.9443,194516.0
2025-04-10 10:30:00,79.5,79.76,79.48,79.74,214592.0,78.9642,79.2224,78.9443,79.2026,214592.0
2025-04-10 10:35:00,79.76,79.91,79.71,79.8,158831.0,79.2224,79.3714,79.1728,79.2622,158831.0
2025-04-10 10:40:00,79.8,79.89,79.7,79.78,229146.0,79.2622,79.3516,79.1629,79.2423,229146.0
2025-04-10 10:45:00,79.78,79.79,79.54,79.59,226528.0,79.2423,79.2522,79.0039,79.0536,226528.0
2025-04-10 10:50:00,79.6,79.63,79.43,79.5,217254.0,79.0635,79.0933,78.8947,78.9642,217254.0
2025-04-10 10:55:00,79.51,79.57,79.3,79.32,199137.0,78.9741,79.0337,78.7655,78.7854,199137.0
2025-04-10 11:00:00,79.32,79.4,79.28,79.31,172784.0,78.7854,78.8649,78.7457,78.7755,172784.0
2025-04-10 11:05:00,79.31,79.44,79.28,79.37,126111.0,78.7755,78.9046,78.7457,78.8351,126111.0
2025-04-10 11:10:00,79.37,79.41,79.23,79.26,111506.0,78.8351,78.8748,78.696,78.7258,111506.0
2025-04-10 11:15:00,79.27,79.29,79.14,79.15,87145.0,78.7358,78.7556,78.6066,78.6166,87145.0
2025-04-10 11:20:00,79.15,79.24,79.15,79.17,128871.0,78.6166,78.706,78.6166,78.6364,128871.0
2025-04-10 11:25:00,79.19,79.25,79.11,79.22,115250.0,78.6563,78.7159,78.5768,78.6861,115250.0
2025-04-10 11:30:00,79.23,79.25,79.04,79.12,217830.0,78.696,78.7159,78.5073,78.5868,217830.0
2025-04-10 11:35:00,79.12,79.12,78.92,78.94,155446.0,78.5868,78.5868,78.3881,78.408,155446.0
2025-04-10 11:40:00,78.95,79.06,78.81,78.84,175499.0,78.4179,78.5272,78.2789,78.3086,175499.0
2025-04-10 11:45:00,78.84,79.01,78.82,78.93,262660.0,78.3086,78.4775,78.2888,78.398,262660.0
2025-04-10 11:50:00,78.93,79.03,78.87,79.03,294528.0,78.398,78.4974,78.3384,78.4974,294528.0
2025-04-10 11:55:00,79.04,79.05,78.67,78.72,255490.0,78.5073,78.5172,78.1398,78.1895,255490.0
2025-04-10 12:00:00,78.72,78.81,78.42,78.42,246460.0,78.1895,78.2789,77.8915,77.8915,246460.0
2025-04-10 12:05:00,78.4,78.64,78.33,78.55,270026.0,77.8716,78.11,77.8021,78.0206,270026.0
2025-04-10 12:10:00,78.55,78.65,78.42,78.56,263904.0,78.0206,78.1199,77.8915,78.0305,263904.0
2025-04-10 12:15:00,78.56,78.58,78.36,78.39,172475.0,78.0305,78.0504,77.8319,77.8617,172475.0
2025-04-10 12:20:00,78.4,78.4,77.99,78.24,309230.0,77.8716,77.8716,77.4644,77.7127,309230.0
2025-04-10 12:25:00,78.25,78.39,77.97,78.19,366270.0,77.7226,77.8617,77.4445,77.663,366270.0
2025-04-10 12:30:00,78.18,78.68,78.15,78.67,296257.0,77.6531,78.1497,77.6233,78.1398,296257.0
2025-04-10 12:35:00,78.66,78.92,78.51,78.87,300308.0,78.1299,78.3881,77.9809,78.3384,300308.0
2025-04-10 12:40:00,78.85,78.89,78.57,78.74,249698.0,78.3186,78.3583,78.0405,78.2093,249698.0
2025-04-10 12:45:00,78.73,78.87,78.4,78.76,171664.0,78.1994,78.3384,77.8716,78.2292,171664.0
2025-04-10 12:50:00,78.77,78.89,78.62,78.68,208049.0,78.2391,78.3583,78.0901,78.1497,208049.0
2025-04-10 12:55:00,78.68,78.83,78.58,78.78,169352.0,78.1497,78.2987,78.0504,78.2491,169352.0
2025-04-10 13:00:00,78.77,79.31,78.75,79.0,680994.0,78.2391,78.7755,78.2193,78.4676,680994.0
2025-04-10 13:05:00,78.99,78.99,78.51,78.53,242175.0,78.4576,78.4576,77.9809,78.0007,242175.0
2025-04-10 13:10:00,78.54,78.54,78.1,78.25,198975.0,78.0107,78.0107,77.5736,77.7226,198975.0
2025-04-10 13:15:00,78.25,78.34,78.15,78.32,189090.0,77.7226,77.812,77.6233,77.7922,189090.0
2025-04-10 13:20:00,78.32,78.35,78.03,78.31,217227.0,77.7922,77.822,77.5041,77.7822,217227.0
2025-04-10 13:25:00,78.3,78.72,78.28,78.69,237218.0,77.7723,78.1895,77.7524,78.1597,237218.0
2025-04-10 13:30:00,78.7,78.78,78.54,78.57,175902.0,78.1696,78.2491,78.0107,78.0405,175902.0
2025-04-10 13:35:00,78.58,78.8,78.55,78.6,190896.0,78.0504,78.2689,78.0206,78.0703,190896.0
2025-04-10 13:40:00,78.6,79.13,78.56,79.07,195846.0,78.0703,78.5967,78.0305,78.5371,195846.0
2025-04-10 13:45:00,79.06,79.35,79.02,79.06,292188.0,78.5272,78.8152,78.4874,78.5272,292188.0
2025-04-10 13:50:00,79.07,79.27,78.91,79.17,321689.0,78.5371,78.7358,78.3782,78.6364,321689.0
2025-04-10 13:55:00,79.18,79.36,79.17,79.22,163536.0,78.6464,78.8251,78.6364,78.6861,163536.0
2025-04-10 14:00:00,79.2,79.64,79.17,79.51,302417.0,78.6662,79.1033,78.6364,78.9741,302417.0
2025-04-10 14:05:00,79.52,79.63,79.16,79.2,202783.0,78.9841,79.0933,78.6265,78.6662,202783.0
2025-04-10 14:10:00,79.19,79.24,78.98,79.02,105271.0,78.6563,78.706,78.4477,78.4874,105271.0
2025-04-10 14:15:00,79.01,79.27,78.97,79.19,135756.0,78.4775,78.7358,78.4378,78.6563,135756.0
2025-04-10 14:20:00,79.22,79.58,79.21,79.5,172201.0,78.6861,79.0437,78.6762,78.9642,172201.0
2025-04-10 14:25:00,79.49,79.76,79.43,79.72,166851.0,78.9543,79.2224,78.8947,79.1827,166851.0
2025-04-10 14:30:00,79.73,79.94,79.64,79.65,160181.0,79.1927,79.4012,79.1033,79.1132,160181.0
2025-04-10 14:35:00,79.66,79.68,79.54,79.64,129904.0,79.1231,79.143,79.0039,79.1033,129904.0
2025-04-10 14:40:00,79.66,79.91,79.59,79.89,152319.0,79.1231,79.3714,79.0536,79.3516,152319.0
2025-04-10 14:45:00,79.88,79.91,79.57,79.68,213122.0,79.3416,79.3714,79.0337,79.143,213122.0
2025-04-10 14:50:00,79.68,79.83,79.41,79.43,178501.0,79.143,79.292,78.8748,78.8947,178501.0
2025-04-10 14:55:00,79.41,79.68,79.31,79.56,156927.0,78.8748,79.143,78.7755,79.0238,156927.0
2025-04-10 15:00:00,79.58,79.96,79.47,79.86,234720.0,79.0437,79.4211,78.9344,79.3218,234720.0
2025-04-10 15:05:00,79.87,79.89,79.47,79.47,215167.0,79.3317,79.3516,78.9344,78.9344,215167.0
2025-04-10 15:10:00,79.5,79.63,79.43,79.61,307979.0,78.9642,79.0933,78.8947,79.0735,307979.0
2025-04-10 15:15:00,79.6,79.82,79.51,79.78,182092.0,79.0635,79.282,78.9741,79.2423,182092.0
2025-04-10 15:20:00,79.77,80.01,79.6,79.69,181862.0,79.2324,79.4708,79.0635,79.1529,181862.0
2025-04-10 15:25:00,79.68,79.77,79.36,79.36,214168.0,79.143,79.2324,78.8251,78.8251,214168.0
2025-04-10 15:30:00,79.36,79.61,79.35,79.39,248878.0,78.8251,79.0735,78.8152,78.8549,248878.0
2025-04-10 15:35:00,79.38,79.4,79.16,79.18,147608.0,78.845,78.8649,78.6265,78.6464,147608.0
2025-04-10 15:40:00,79.2,79.32,78.86,78.89,244877.0,78.6662,78.7854,78.3285,78.3583,244877.0
2025-04-10 15:45:00,78.91,79.24,78.89,79.14,319971.0,78.3782,78.706,78.3583,78.6066,319971.0
2025-04-10 15:50:00,79.13,79.63,79.09,79.52,795555.0,78.5967,79.0933,78.557,78.9841,795555.0
2025-04-10 15:55:00,79.54,79.64,79.29,79.39,2113716.0,79.0039,79.1033,78.7556,78.8549,2113716.0
2025-04-11 09:30:00,79.65,79.65,79.0,79.39,588934.0,79.1132,79.1132,78.4676,78.8549,588934.0
2025-04-11 09:35:00,79.4,79.44,78.9,79.23,621397.0,78.8649,78.9046,78.3682,78.696,621397.0
2025-04-11 09:40:00,79.23,79.32,78.95,79.32,538711.0,78.696,78.7854,78.4179,78.7854,538711.0
2025-04-11 09:45:00,79.32,79.77,79.26,79.68,420391.0,78.7854,79.2324,78.7258,79.143,420391.0
2025-04-11 09:50:00,79.64,79.74,79.57,79.59,194625.0,79.1033,79.2026,79.0337,79.0536,194625.0
2025-04-11 09:55:00,79.58,79.67,79.46,79.47,162541.0,79.0437,79.1331,78.9245,78.9344,162541.0
2025-04-11 10:00:00,79.46,79.58,79.26,79.55,314554.0,78.9245,79.0437,78.7258,79.0139,314554.0
2025-04-11 10:05:00,79.56,79.88,79.49,79.75,227069.0,79.0238,79.3416,78.9543,79.2125,227069.0
2025-04-11 10:10:00,79.76,79.8,79.52,79.8,171026.0,79.2224,79.2622,78.9841,79.2622,171026.0
2025-04-11 10:15:00,79.79,79.82,79.54,79.56,138750.0,79.2522,79.282,79.0039,79.0238,138750.0
2025-04-11 10:20:00,79.56,79.59,79.17,79.29,187624.0,79.0238,79.0536,78.6364,78.7556,187624.0
2025-04-11 10:25:00,79.29,79.34,79.2,79.22,248261.0,78.7556,78.8053,78.6662,78.6861,248261.0
2025-04-11 10:30:00,79.23,79.55,79.2,79.54,342613.0,78.696,79.0139,78.6662,79.0039,342613.0
2025-04-11 10:35:00,79.53,79.59,79.45,79.5,120350.0,78.994,79.0536,78.9145,78.9642,120350.0
2025-04-11 10:40:00,79.47,79.58,79.4,79.54,143230.0,78.9344,79.0437,78.8649,79.0039,143230.0
2025-04-11 10:45:00,79.53,79.67,79.52,79.61,148412.0,78.994,79.1331,78.9841,79.0735,148412.0
2025-04-11 10:50:00,79.6,79.61,79.4,79.52,148879.0,79.0635,79.0735,78.8649,78.9841,148879.0
2025-04-11 10:55:00,79.51,79.64,79.43,79.44,138237.0,78.9741,79.1033,78.8947,78.9046,138237.0
2025-04-11 11:00:00,79.43,79.74,79.29,79.31,330640.0,78.8947,79.2026,78.7556,78.7755,330640.0
2025-04-11 11:05:00,79.29,79.35,79.18,79.32,119814.0,78.7556,78.8152,78.6464,78.7854,119814.0
2025-04-11 11:10:00,79.31,79.45,79.19,79.2,134201.0,78.7755,78.9145,78.6563,78.6662,134201.0
2025-04-11 11:15:00,79.2,79.25,79.11,79.21,134753.0,78.6662,78.7159,78.5768,78.6762,134753.0
2025-04-11 11:20:00,79.21,79.27,79.11,79.14,165565.0,78.6762,78.7358,78.5768,78.6066,165565.0
2025-04-11 11:25:00,79.13,79.33,79.13,79.27,294753.0,78.5967,78.7953,78.5967,78.7358,294753.0
2025-04-11 11:30:00,79.26,79.36,79.19,79.32,181412.0,78.7258,78.8251,78.6563,78.7854,181412.0
2025-04-11 11:35:00,79.32,79.48,79.28,79.47,156125.0,78.7854,78.9443,78.7457,78.9344,156125.0
2025-04-11 11:40:00,79.47,79.52,79.36,79.48,70865.0,78.9344,78.9841,78.8251,78.9443,70865.0
2025-04-11 11:45:00,79.47,79.6,79.44,79.58,87381.0,78.9344,79.0635,78.9046,79.0437,87381.0
2025-04-11 11:50:00,79.58,79.7,79.57,79.67,124423.0,79.0437,79.1629,79.0337,79.1331,124423.0
2025-04-11 11:55:00,79.67,79.75,79.63,79.73,221707.0,79.1331,79.2125,79.0933,79.1927,221707.0
2025-04-11 12:00:00,79.73,79.8,79.71,79.8,103814.0,79.1927,79.2622,79.1728,79.2622,103814.0
2025-04-11 12:05:00,79.8,79.88,79.79,79.83,89526.0,79.2622,79.3416,79.2522,79.292,89526.0
2025-04-11 12:10:00,79.83,79.98,79.83,79.97,68829.0,79.292,79.441,79.292,79.431,68829.0
2025-04-11 12:15:00,79.96,80.08,79.93,80.04,80971.0,79.4211,79.5403,79.3913,79.5006,80971.0
2025-04-11 12:20:00,80.04,80.09,80.02,80.03,47176.0,79.5006,79.5502,79.4807,79.4906,47176.0
2025-04-11 12:25:00,80.02,80.07,79.96,80.01,114118.0,79.4807,79.5304,79.4211,79.4708,114118.0
2025-04-11 12:30:00,80.02,80.2,80.0,80.15,108316.0,79.4807,79.6595,79.4608,79.6098,108316.0
2025-04-11 12:35:00,80.14,80.26,80.13,80.22,125864.0,79.5999,79.7191,79.59,79.6793,125864.0
2025-04-11 12:40:00,80.22,80.31,80.18,80.28,261690.0,79.6793,79.7687,79.6396,79.7389,261690.0
2025-04-11 12:45:00,80.29,80.48,80.22,80.44,153530.0,79.7489,79.9376,79.6793,79.8979,153530.0
2025-04-11 12:50:00,80.44,80.46,80.3,80.33,120463.0,79.8979,79.9177,79.7588,79.7886,120463.0
2025-04-11 12:55:00,80.34,80.4,80.3,80.31,112978.0,79.7985,79.8581,79.7588,79.7687,112978.0
2025-04-11 13:00:00,80.31,80.42,80.24,80.39,243899.0,79.7687,79.878,79.6992,79.8482,243899.0
2025-04-11 13:05:00,80.4,80.5,80.36,80.41,86048.0,79.8581,79.9575,79.8184,79.8681,86048.0
2025-04-11 13:10:00,80.42,80.44,80.31,80.39,57719.0,79.878,79.8979,79.7687,79.8482,57719.0
2025-04-11 13:15:00,80.39,80.41,80.22,80.27,66926.0,79.8482,79.8681,79.6793,79.729,66926.0
2025-04-11 13:20:00,80.27,80.41,80.24,80.31,107148.0,79.729,79.8681,79.6992,79.7687,107148.0
2025-04-11 13:25:00,80.3,80.3,80.13,80.18,50239.0,79.7588,79.7588,79.59,79.6396,50239.0
2025-04-11 13:30:00,80.18,80.24,80.11,80.24,95533.0,79.6396,79.6992,79.5701,79.6992,95533.0
2025-04-11 13:35:00,80.24,80.49,80.17,80.48,160598.0,79.6992,79.9475,79.6297,79.9376,160598.0
2025-04-11 13:40:00,80.48,80.86,80.47,80.78,360160.0,79.9376,80.315,79.9277,80.2356,360160.0
2025-04-11 13:45:00,80.77,80.81,80.61,80.64,195524.0,80.2256,80.2654,80.0667,80.0965,195524.0
2025-04-11 13:50:00,80.64,80.74,80.56,80.69,103977.0,80.0965,80.1958,80.0171,80.1462,103977.0
2025-04-11 13:55:00,80.68,80.68,80.53,80.59,152066.0,80.1362,80.1362,79.9873,80.0469,152066.0
2025-04-11 14:00:00,80.59,80.64,80.48,80.63,768038.0,80.0469,80.0965,79.9376,80.0866,768038.0
2025-04-11 14:05:00,80.64,80.65,80.39,80.39,740025.0,80.0965,80.1065,79.8482,79.8482,740025.0
2025-04-11 14:10:00,80.39,80.47,80.34,80.39,727694.0,79.8482,79.9277,79.7985,79.8482,727694.0
2025-04-11 14:15:00,80.39,80.48,80.3,80.34,105007.0,79.8482,79.9376,79.7588,79.7985,105007.0
2025-04-11 14:20:00,80.34,80.48,80.29,80.48,77923.0,79.7985,79.9376,79.7489,79.9376,77923.0
2025-04-11 14:25:00,80.48,80.48,80.34,80.42,90457.0,79.9376,79.9376,79.7985,79.878,90457.0
2025-04-11 14:30:00,80.41,80.46,80.35,80.43,171345.0,79.8681,79.9177,79.8085,79.8879,171345.0
2025-04-11 14:35:00,80.42,80.49,80.34,80.4,149037.0,79.878,79.9475,79.7985,79.8581,149037.0
2025-04-11 14:40:00,80.4,80.47,80.39,80.42,223814.0,79.8581,79.9277,79.8482,79.878,223814.0
2025-04-11 14:45:00,80.42,80.49,80.41,80.48,97741.0,79.878,79.9475,79.8681,79.9376,97741.0
2025-04-11 14:50:00,80.48,80.49,80.3,80.42,92581.0,79.9376,79.9475,79.7588,79.878,92581.0
2025-04-11 14:55:00,80.41,80.45,80.28,80.3,118751.0,79.8681,79.9078,79.7389,79.7588,118751.0
2025-04-11 15:00:00,80.3,80.5,80.3,80.45,112167.0,79.7588,79.9575,79.7588,79.9078,112167.0
2025-04-11 15:05:00,80.45,80.53,80.39,80.52,201419.0,79.9078,79.9873,79.8482,79.9773,201419.0
2025-04-11 15:10:00,80.51,80.56,80.49,80.52,108329.0,79.9674,80.0171,79.9475,79.9773,108329.0
2025-04-11 15:15:00,80.53,80.55,80.37,80.47,127751.0,79.9873,80.0071,79.8283,79.9277,127751.0
2025-04-11 15:20:00,80.47,80.54,80.42,80.48,96965.0,79.9277,79.9972,79.878,79.9376,96965.0
2025-04-11 15:25:00,80.48,80.58,80.46,80.51,105828.0,79.9376,80.0369,79.9177,79.9674,105828.0
2025-04-11 15:30:00,80.5,80.56,80.41,80.55,133353.0,79.9575,80.0171,79.8681,80.0071,133353.0
2025-04-11 15:35:00,80.55,80.55,80.39,80.52,129536.0,80.0071,80.0071,79.8482,79.9773,129536.0
2025-04-11 15:40:00,80.52,80.59,80.47,80.54,144937.0,79.9773,80.0469,79.9277,79.9972,144937.0
2025-04-11 15:45:00,80.54,80.61,80.5,80.53,175331.0,79.9972,80.0667,79.9575,79.9873,175331.0
2025-04-11 15:50:00,80.52,80.61,80.43,80.44,509450.0,79.9773,80.0667,79.8879,79.8979,509450.0
2025-04-11 15:55:00,80.44,80.5,80.33,80.38,1125259.0,79.8979,79.9575,79.7886,79.8383,1125259.0
2025-04-14 09:30:00,80.69,80.8,80.33,80.8,566663.0,80.1462,80.2554,79.7886,80.2554,566663.0
2025-04-14 09:35:00,80.82,81.0,80.66,80.83,319741.0,80.2753,80.4541,80.1164,80.2852,319741.0
2025-04-14 09:40:00,80.81,81.15,80.81,81.1,254079.0,80.2654,80.6031,80.2654,80.5534,254079.0
2025-04-14 09:45:00,81.11,81.16,80.92,81.14,397560.0,80.5633,80.613,80.3746,80.5931,397560.0
2025-04-14 09:50:00,81.15,81.19,80.99,81.11,244951.0,80.6031,80.6428,80.4442,80.5633,244951.0
2025-04-14 09:55:00,81.11,81.14,80.93,81.07,231366.0,80.5633,80.5931,80.3846,80.5236,231366.0
2025-04-14 10:00:00,81.07,81.25,80.93,81.17,218400.0,80.5236,80.7024,80.3846,80.6229,218400.0
2025-04-14 10:05:00,81.17,81.26,81.14,81.23,173268.0,80.6229,80.7123,80.5931,80.6825,173268.0
2025-04-14 10:10:00,81.24,81.25,81.04,81.13,117449.0,80.6925,80.7024,80.4938,80.5832,117449.0
2025-04-14 10:15:00,81.13,81.17,80.95,81.0,212438.0,80.5832,80.6229,80.4044,80.4541,212438.0
2025-04-14 10:20:00,81.01,81.14,80.99,81.08,92864.0,80.464,80.5931,80.4442,80.5336,92864.0
2025-04-14 10:25:00,81.09,81.31,81.06,81.3,76754.0,80.5435,80.762,80.5137,80.7521,76754.0
2025-04-14 10:30:00,81.3,81.42,81.25,81.39,68934.0,80.7521,80.8713,80.7024,80.8415,68934.0
2025-04-14 10:35:00,81.38,81.45,81.35,81.41,52037.0,80.8315,80.9011,80.8017,80.8613,52037.0
2025-04-14 10:40:00,81.41,81.51,81.37,81.46,66326.0,80.8613,80.9607,80.8216,80.911,66326.0
2025-04-14 10:45:00,81.47,81.53,81.44,81.5,65246.0,80.9209,80.9805,80.8911,80.9507,65246.0
2025-04-14 10:50:00,81.5,81.69,81.5,81.67,291648.0,80.9507,81.1394,80.9507,81.1196,291648.0
2025-04-14 10:55:00,81.67,81.67,81.53,81.62,120176.0,81.1196,81.1196,80.9805,81.0699,120176.0
2025-04-14 11:00:00,81.62,81.7,81.61,81.63,112551.0,81.0699,81.1494,81.06,81.0798,112551.0
2025-04-14 11:05:00,81.63,81.65,81.53,81.54,88381.0,81.0798,81.0997,80.9805,80.9905,88381.0
2025-04-14 11:10:00,81.54,81.63,81.53,81.62,91349.0,80.9905,81.0798,80.9805,81.0699,91349.0
2025-04-14 11:15:00,81.62,81.64,81.55,81.62,56864.0,81.0699,81.0898,81.0004,81.0699,56864.0
2025-04-14 11:20:00,81.62,81.63,81.51,81.52,60153.0,81.0699,81.0798,80.9607,80.9706,60153.0
2025-04-14 11:25:00,81.52,81.56,81.41,81.44,224481.0,80.9706,81.0103,80.8613,80.8911,224481.0
2025-04-14 11:30:00,81.45,81.55,81.39,81.53,112351.0,80.9011,81.0004,80.8415,80.9805,112351.0
2025-04-14 11:35:00,81.54,81.55,81.39,81.39,129245.0,80.9905,81.0004,80.8415,80.8415,129245.0
2025-04-14 11:40:00,81.37,81.48,81.35,81.46,60649.0,80.8216,80.9309,80.8017,80.911,60649.0
2025-04-14 11:45:00,81.47,81.47,81.32,81.34,59410.0,80.9209,80.9209,80.7719,80.7918,59410.0
2025-04-14 11:50:00,81.36,81.38,81.29,81.37,90243.0,80.8117,80.8315,80.7421,80.8216,90243.0
2025-04-14 11:55:00,81.37,81.42,81.29,81.29,63176.0,80.8216,80.8713,80.7421,80.7421,63176.0
2025-04-14 12:00:00,81.28,81.36,81.23,81.32,40196.0,80.7322,80.8117,80.6825,80.7719,40196.0
2025-04-14 12:05:00,81.31,81.35,81.24,81.29,41795.0,80.762,80.8017,80.6925,80.7421,41795.0
2025-04-14 12:10:00,81.29,81.32,81.15,81.28,84016.0,80.7421,80.7719,80.6031,80.7322,84016.0
2025-04-14 12:15:00,81.28,81.46,81.27,81.41,198401.0,80.7322,80.911,80.7223,80.8613,198401.0
2025-04-14 12:20:00,81.41,81.46,81.34,81.38,96682.0,80.8613,80.911,80.7918,80.8315,96682.0
2025-04-14 12:25:00,81.38,81.38,81.26,81.36,82273.0,80.8315,80.8315,80.7123,80.8117,82273.0
2025-04-14 12:30:00,81.35,81.46,81.29,81.45,78604.0,80.8017,80.911,80.7421,80.9011,78604.0
2025-04-14 12:35:00,81.45,81.49,81.43,81.45,55499.0,80.9011,80.9408,80.8812,80.9011,55499.0
2025-04-14 12:40:00,81.44,81.47,81.39,81.45,27943.0,80.8911,80.9209,80.8415,80.9011,27943.0
2025-04-14 12:45:00,81.46,81.52,81.44,81.46,40130.0,80.911,80.9706,80.8911,80.911,40130.0
2025-04-14 12:50:00,81.47,81.47,81.33,81.47,106010.0,80.9209,80.9209,80.7819,80.9209,106010.0
2025-04-14 12:55:00,81.48,81.5,81.35,81.36,56701.0,80.9309,80.9507,80.8017,80.8117,56701.0
2025-04-14 13:00:00,81.35,81.6,81.27,81.32,486560.0,80.8017,81.05,80.7223,80.7719,486560.0
2025-04-14 13:05:00,81.32,81.36,81.24,81.33,88542.0,80.7719,80.8117,80.6925,80.7819,88542.0
2025-04-14 13:10:00,81.32,81.4,81.28,81.38,81032.0,80.7719,80.8514,80.7322,80.8315,81032.0
2025-04-14 13:15:00,81.38,81.39,81.3,81.38,39244.0,80.8315,80.8415,80.7521,80.8315,39244.0
2025-04-14 13:20:00,81.38,81.47,81.37,81.47,123448.0,80.8315,80.9209,80.8216,80.9209,123448.0
2025-04-14 13:25:00,81.47,81.47,81.39,81.43,63064.0,80.9209,80.9209,80.8415,80.8812,63064.0
2025-04-14 13:30:00,81.43,81.47,81.34,81.44,100820.0,80.8812,80.9209,80.7918,80.8911,100820.0
2025-04-14 13:35:00,81.44,81.5,81.4,81.45,31254.0,80.8911,80.9507,80.8514,80.9011,31254.0
2025-04-14 13:40:00,81.44,81.49,81.4,81.41,28503.0,80.8911,80.9408,80.8514,80.8613,28503.0
2025-04-14 13:45:00,81.4,81.48,81.36,81.46,30574.0,80.8514,80.9309,80.8117,80.911,30574.0
2025-04-14 13:50:00,81.45,81.63,81.44,81.57,60831.0,80.9011,81.0798,80.8911,81.0202,60831.0
2025-04-14 13:55:00,81.56,81.64,81.56,81.61,63464.0,81.0103,81.0898,81.0103,81.06,63464.0
2025-04-14 14:00:00,81.61,81.69,81.6,81.67,95249.0,81.06,81.1394,81.05,81.1196,95249.0
2025-04-14 14:05:00,81.67,81.69,81.61,81.69,74628.0,81.1196,81.1394,81.06,81.1394,74628.0
2025-04-14 14:10:00,81.69,81.71,81.66,81.7,58067.0,81.1394,81.1593,81.1096,81.1494,58067.0
2025-04-14 14:15:00,81.7,81.77,81.68,81.73,77023.0,81.1494,81.2189,81.1295,81.1792,77023.0
2025-04-14 14:20:00,81.73,81.77,81.72,81.77,46428.0,81.1792,81.2189,81.1692,81.2189,46428.0
2025-04-14 14:25:00,81.77,81.8,81.74,81.76,29851.0,81.2189,81.2487,81.1891,81.209,29851.0
2025-04-14 14:30:00,81.76,81.82,81.75,81.8,46281.0,81.209,81.2686,81.199,81.2487,46281.0
2025-04-14 14:35:00,81.8,81.82,81.77,81.77,37856.0,81.2487,81.2686,81.2189,81.2189,37856.0
2025-04-14 14:40:00,81.78,81.8,81.74,81.78,78707.0,81.2288,81.2487,81.1891,81.2288,78707.0
2025-04-14 14:45:00,81.77,81.78,81.74,81.77,58490.0,81.2189,81.2288,81.1891,81.2189,58490.0
2025-04-14 14:50:00,81.76,81.78,81.71,81.76,138680.0,81.209,81.2288,81.1593,81.209,138680.0
2025-04-14 14:55:00,81.76,81.82,81.74,81.81,80263.0,81.209,81.2686,81.1891,81.2586,80263.0
2025-04-14 15:00:00,81.81,81.85,81.79,81.83,61718.0,81.2586,81.2984,81.2388,81.2785,61718.0
2025-04-14 15:05:00,81.83,81.89,81.81,81.88,100930.0,81.2785,81.3381,81.2586,81.3282,100930.0
2025-04-14 15:10:00,81.89,81.91,81.86,81.89,133012.0,81.3381,81.358,81.3083,81.3381,133012.0
2025-04-14 15:15:00,81.89,81.92,81.83,81.84,196815.0,81.3381,81.3679,81.2785,81.2884,196815.0
2025-04-14 15:20:00,81.84,81.92,81.83,81.9,104534.0,81.2884,81.3679,81.2785,81.348,104534.0
2025-04-14 15:25:00,81.9,81.94,81.84,81.89,123074.0,81.348,81.3878,81.2884,81.3381,123074.0
2025-04-14 15:30:00,81.89,81.96,81.85,81.95,162448.0,81.3381,81.4076,81.2984,81.3977,162448.0
2025-04-14 15:35:00,81.95,81.96,81.87,81.9,100639.0,81.3977,81.4076,81.3182,81.348,100639.0
2025-04-14 15:40:00,81.9,82.05,81.89,82.0,131167.0,81.348,81.497,81.3381,81.4474,131167.0
2025-04-14 15:45:00,82.0,82.02,81.9,81.92,263465.0,81.4474,81.4672,81.348,81.3679,263465.0
2025-04-14 15:50:00,81.92,81.92,81.73,81.77,448441.0,81.3679,81.3679,81.1792,81.2189,448441.0
2025-04-14 15:55:00,81.77,81.77,81.66,81.7,871613.0,81.2189,81.2189,81.1096,81.1494,871613.0
2025-04-15 09:30:00,81.81,81.84,81.28,81.49,507511.0,81.2586,81.2884,80.7322,80.9408,507511.0
2025-04-15 09:35:00,81.49,81.69,81.44,81.68,224647.0,80.9408,81.1394,80.8911,81.1295,224647.0
2025-04-15 09:40:00,81.67,81.89,81.67,81.88,114943.0,81.1196,81.3381,81.1196,81.3282,114943.0
2025-04-15 09:45:00,81.88,81.89,81.77,81.8,125489.0,81.3282,81.3381,81.2189,81.2487,125489.0
2025-04-15 09:50:00,81.8,81.91,81.76,81.85,92807.0,81.2487,81.358,81.209,81.2984,92807.0
2025-04-15 09:55:00,81.86,81.86,81.76,81.8,91342.0,81.3083,81.3083,81.209,81.2487,91342.0
2025-04-15 10:00:00,81.79,81.87,81.77,81.84,77275.0,81.2388,81.3182,81.2189,81.2884,77275.0
2025-04-15 10:05:00,81.84,81.91,81.81,81.83,52249.0,81.2884,81.358,81.2586,81.2785,52249.0
2025-04-15 10:10:00,81.84,81.92,81.77,81.78,88823.0,81.2884,81.3679,81.2189,81.2288,88823.0
2025-04-15 10:15:00,81.78,81.86,81.66,81.68,187472.0,81.2288,81.3083,81.1096,81.1295,187472.0
2025-04-15 10:20:00,81.67,81.82,81.56,81.73,99798.0,81.1196,81.2686,81.0103,81.1792,99798.0
2025-04-15 10:25:00,81.72,81.82,81.7,81.76,63984.0,81.1692,81.2686,81.1494,81.209,63984.0
2025-04-15 10:30:00,81.76,81.84,81.73,81.78,131465.0,81.209,81.2884,81.1792,81.2288,131465.0
2025-04-15 10:35:00,81.78,81.81,81.72,81.77,80685.0,81.2288,81.2586,81.1692,81.2189,80685.0
2025-04-15 10:40:00,81.78,81.93,81.75,81.92,39580.0,81.2288,81.3778,81.199,81.3679,39580.0
2025-04-15 10:45:00,81.92,81.94,81.7,81.77,404808.0,81.3679,81.3878,81.1494,81.2189,404808.0
2025-04-15 10:50:00,81.76,81.79,81.67,81.79,183287.0,81.209,81.2388,81.1196,81.2388,183287.0
2025-04-15 10:55:00,81.77,81.81,81.68,81.69,119897.0,81.2189,81.2586,81.1295,81.1394,119897.0
2025-04-15 11:00:00,81.69,81.74,81.67,81.73,51124.0,81.1394,81.1891,81.1196,81.1792,51124.0
2025-04-15 11:05:00,81.73,81.73,81.58,81.6,94130.0,81.1792,81.1792,81.0302,81.05,94130.0
2025-04-15 11:10:00,81.6,81.66,81.57,81.62,111095.0,81.05,81.1096,81.0202,81.0699,111095.0
2025-04-15 11:15:00,81.62,81.7,81.61,81.62,67230.0,81.0699,81.1494,81.06,81.0699,67230.0
2025-04-15 11:20:00,81.63,81.67,81.6,81.65,46681.0,81.0798,81.1196,81.05,81.0997,46681.0
2025-04-15 11:25:00,81.65,81.65,81.43,81.44,68548.0,81.0997,81.0997,80.8812,80.8911,68548.0
2025-04-15 11:30:00,81.43,81.47,81.36,81.39,79986.0,80.8812,80.9209,80.8117,80.8415,79986.0
2025-04-15 11:35:00,81.41,81.47,81.35,81.38,62629.0,80.8613,80.9209,80.8017,80.8315,62629.0
2025-04-15 11:40:00,81.38,81.38,81.31,81.36,48555.0,80.8315,80.8315,80.762,80.8117,48555.0
2025-04-15 11:45:00,81.35,81.41,81.25,81.29,55258.0,80.8017,80.8613,80.7024,80.7421,55258.0
2025-04-15 11:50:00,81.3,81.43,81.27,81.41,71824.0,80.7521,80.8812,80.7223,80.8613,71824.0
2025-04-15 11:55:00,81.42,81.49,81.39,81.46,74199.0,80.8713,80.9408,80.8415,80.911,74199.0
2025-04-15 12:00:00,81.46,81.49,81.41,81.43,65847.0,80.911,80.9408,80.8613,80.8812,65847.0
2025-04-15 12:05:00,81.43,81.44,81.3,81.31,102237.0,80.8812,80.8911,80.7521,80.762,102237.0
2025-04-15 12:10:00,81.31,81.33,81.26,81.31,65662.0,80.762,80.7819,80.7123,80.762,65662.0
2025-04-15 12:15:00,81.3,81.31,81.23,81.26,46355.0,80.7521,80.762,80.6825,80.7123,46355.0
2025-04-15 12:20:00,81.26,81.4,81.24,81.4,57391.0,80.7123,80.8514,80.6925,80.8514,57391.0
2025-04-15 12:25:00,81.41,81.43,81.34,81.35,44662.0,80.8613,80.8812,80.7918,80.8017,44662.0
2025-04-15 12:30:00,81.36,81.41,81.34,81.35,52745.0,80.8117,80.8613,80.7918,80.8017,52745.0
2025-04-15 12:35:00,81.35,81.36,81.31,81.34,87462.0,80.8017,80.8117,80.762,80.7918,87462.0
2025-04-15 12:40:00,81.35,81.36,81.28,81.36,79027.0,80.8017,80.8117,80.7322,80.8117,79027.0
2025-04-15 12:45:00,81.36,81.44,81.34,81.39,83987.0,80.8117,80.8911,80.7918,80.8415,83987.0
2025-04-15 12:50:00,81.39,81.4,81.31,81.32,44835.0,80.8415,80.8514,80.762,80.7719,44835.0
2025-04-15 12:55:00,81.32,81.32,81.22,81.3,38160.0,80.7719,80.7719,80.6726,80.7521,38160.0
2025-04-15 13:00:00,81.3,81.35,81.26,81.32,32802.0,80.7521,80.8017,80.7123,80.7719,32802.0
2025-04-15 13:05:00,81.32,81.35,81.26,81.27,80949.0,80.7719,80.8017,80.7123,80.7223,80949.0
2025-04-15 13:10:00,81.27,81.31,81.26,81.27,33380.0,80.7223,80.762,80.7123,80.7223,33380.0
2025-04-15 13:15:00,81.26,81.27,81.18,81.23,34846.0,80.7123,80.7223,80.6329,80.6825,34846.0
2025-04-15 13:20:00,81.23,81.24,81.16,81.17,24999.0,80.6825,80.6925,80.613,80.6229,24999.0
2025-04-15 13:25:00,81.17,81.19,81.13,81.13,27098.0,80.6229,80.6428,80.5832,80.5832,27098.0
2025-04-15 13:30:00,81.13,81.22,81.13,81.16,53731.0,80.5832,80.6726,80.5832,80.613,53731.0
2025-04-15 13:35:00,81.16,81.2,81.11,81.19,53441.0,80.613,80.6527,80.5633,80.6428,53441.0
2025-04-15 13:40:00,81.19,81.22,81.17,81.19,30430.0,80.6428,80.6726,80.6229,80.6428,30430.0
2025-04-15 13:45:00,81.19,81.2,81.14,81.2,31618.0,80.6428,80.6527,80.5931,80.6527,31618.0
2025-04-15 13:50:00,81.2,81.22,81.07,81.07,150812.0,80.6527,80.6726,80.5236,80.5236,150812.0
2025-04-15 13:55:00,81.08,81.16,81.07,81.14,33194.0,80.5336,80.613,80.5236,80.5931,33194.0
2025-04-15 14:00:00,81.13,81.19,81.06,81.12,55076.0,80.5832,80.6428,80.5137,80.5733,55076.0
2025-04-15 14:05:00,81.11,81.11,81.04,81.06,65949.0,80.5633,80.5633,80.4938,80.5137,65949.0
2025-04-15 14:10:00,81.05,81.06,80.99,81.01,51839.0,80.5038,80.5137,80.4442,80.464,51839.0
2025-04-15 14:15:00,81.01,81.06,80.98,81.05,43197.0,80.464,80.5137,80.4342,80.5038,43197.0
2025-04-15 14:20:00,81.04,81.11,81.03,81.06,38541.0,80.4938,80.5633,80.4839,80.5137,38541.0
2025-04-15 14:25:00,81.06,81.13,81.04,81.05,33379.0,80.5137,80.5832,80.4938,80.5038,33379.0
2025-04-15 14:30:00,81.05,81.13,81.05,81.13,22371.0,80.5038,80.5832,80.5038,80.5832,22371.0
2025-04-15 14:35:00,81.13,81.16,81.07,81.11,41891.0,80.5832,80.613,80.5236,80.5633,41891.0
2025-04-15 14:40:00,81.11,81.14,81.06,81.14,59171.0,80.5633,80.5931,80.5137,80.5931,59171.0
2025-04-15 14:45:00,81.13,81.2,81.13,81.15,31160.0,80.5832,80.6527,80.5832,80.6031,31160.0
2025-04-15 14:50:00,81.15,81.19,81.11,81.17,38490.0,80.6031,80.6428,80.5633,80.6229,38490.0
2025-04-15 14:55:00,81.17,81.25,81.16,81.22,35677.0,80.6229,80.7024,80.613,80.6726,35677.0
2025-04-15 15:00:00,81.22,81.22,81.14,81.18,30432.0,80.6726,80.6726,80.5931,80.6329,30432.0
2025-04-15 15:05:00,81.18,81.19,81.13,81.16,98271.0,80.6329,80.6428,80.5832,80.613,98271.0
2025-04-15 15:10:00,81.16,81.27,81.15,81.24,60636.0,80.613,80.7223,80.6031,80.6925,60636.0
2025-04-15 15:15:00,81.25,81.33,81.22,81.29,184644.0,80.7024,80.7819,80.6726,80.7421,184644.0
2025-04-15 15:20:00,81.29,81.29,81.2,81.23,99058.0,80.7421,80.7421,80.6527,80.6825,99058.0
2025-04-15 15:25:00,81.24,81.25,81.14,81.19,184101.0,80.6925,80.7024,80.5931,80.6428,184101.0
2025-04-15 15:30:00,81.19,81.21,81.16,81.19,107841.0,80.6428,80.6627,80.613,80.6428,107841.0
2025-04-15 15:35:00,81.19,81.19,81.09,81.12,166206.0,80.6428,80.6428,80.5435,80.5733,166206.0
2025-04-15 15:40:00,81.11,81.19,81.07,81.17,181350.0,80.5633,80.6428,80.5236,80.6229,181350.0
2025-04-15 15:45:00,81.17,81.2,81.11,81.15,196037.0,80.6229,80.6527,80.5633,80.6031,196037.0
2025-04-15 15:50:00,81.16,81.19,81.07,81.09,418439.0,80.613,80.6428,80.5236,80.5435,418439.0
2025-04-15 15:55:00,81.09,81.1,80.98,81.02,783396.0,80.5435,80.5534,80.4342,80.474,783396.0
2025-04-16 09:30:00,81.37,81.49,81.05,81.06,497714.0,80.8216,80.9408,80.5038,80.5137,497714.0
2025-04-16 09:35:00,81.05,81.27,80.99,81.03,139511.0,80.5038,80.7223,80.4442,80.4839,139511.0
2025-04-16 09:40:00,81.01,81.07,80.91,81.03,195229.0,80.464,80.5236,80.3647,80.4839,195229.0
2025-04-16 09:45:00,81.03,81.1,80.92,80.94,108293.0,80.4839,80.5534,80.3746,80.3945,108293.0
2025-04-16 09:50:00,80.93,81.06,80.91,80.92,128382.0,80.3846,80.5137,80.3647,80.3746,128382.0
2025-04-16 09:55:00,80.92,81.01,80.92,80.97,230263.0,80.3746,80.464,80.3746,80.4243,230263.0
2025-04-16 10:00:00,80.97,81.04,80.83,80.97,252294.0,80.4243,80.4938,80.2852,80.4243,252294.0
2025-04-16 10:05:00,80.98,81.03,80.85,80.88,177091.0,80.4342,80.4839,80.3051,80.3349,177091.0
2025-04-16 10:10:00,80.88,80.9,80.82,80.84,168314.0,80.3349,80.3548,80.2753,80.2952,168314.0
2025-04-16 10:15:00,80.84,80.86,80.79,80.85,95544.0,80.2952,80.315,80.2455,80.3051,95544.0
2025-04-16 10:20:00,80.84,80.98,80.81,80.97,116700.0,80.2952,80.4342,80.2654,80.4243,116700.0
2025-04-16 10:25:00,80.97,81.04,80.97,81.03,82429.0,80.4243,80.4938,80.4243,80.4839,82429.0
2025-04-16 10:30:00,81.04,81.14,81.03,81.1,112127.0,80.4938,80.5931,80.4839,80.5534,112127.0
2025-04-16 10:35:00,81.09,81.15,81.05,81.15,261645.0,80.5435,80.6031,80.5038,80.6031,261645.0
2025-04-16 10:40:00,81.14,81.2,81.12,81.16,119336.0,80.5931,80.6527,80.5733,80.613,119336.0
2025-04-16 10:45:00,81.16,81.16,81.06,81.08,81624.0,80.613,80.613,80.5137,80.5336,81624.0
2025-04-16 10:50:00,81.08,81.12,81.06,81.07,50648.0,80.5336,80.5733,80.5137,80.5236,50648.0
2025-04-16 10:55:00,81.06,81.15,81.05,81.14,141075.0,80.5137,80.6031,80.5038,80.5931,141075.0
2025-04-16 11:00:00,81.15,81.25,81.13,81.2,126630.0,80.6031,80.7024,80.5832,80.6527,126630.0
2025-04-16 11:05:00,81.2,81.23,81.19,81.22,154202.0,80.6527,80.6825,80.6428,80.6726,154202.0
2025-04-16 11:10:00,81.22,81.26,81.12,81.12,171091.0,80.6726,80.7123,80.5733,80.5733,171091.0
2025-04-16 11:15:00,81.12,81.14,81.06,81.06,91962.0,80.5733,80.5931,80.5137,80.5137,91962.0
2025-04-16 11:20:00,81.06,81.22,81.03,81.22,135201.0,80.5137,80.6726,80.4839,80.6726,135201.0
2025-04-16 11:25:00,81.23,81.27,81.19,81.26,98078.0,80.6825,80.7223,80.6428,80.7123,98078.0
2025-04-16 11:30:00,81.27,81.27,81.19,81.2,45523.0,80.7223,80.7223,80.6428,80.6527,45523.0
2025-04-16 11:35:00,81.19,81.23,81.14,81.18,62736.0,80.6428,80.6825,80.5931,80.6329,62736.0
2025-04-16 11:40:00,81.19,81.19,81.13,81.14,44893.0,80.6428,80.6428,80.5832,80.5931,44893.0
2025-04-16 11:45:00,81.15,81.17,81.08,81.1,146201.0,80.6031,80.6229,80.5336,80.5534,146201.0
2025-04-16 11:50:00,81.1,81.11,81.06,81.07,142295.0,80.5534,80.5633,80.5137,80.5236,142295.0
2025-04-16 11:55:00,81.07,81.08,80.96,80.98,58711.0,80.5236,80.5336,80.4144,80.4342,58711.0
2025-04-16 12:00:00,80.98,80.98,80.91,80.97,60110.0,80.4342,80.4342,80.3647,80.4243,60110.0
2025-04-16 12:05:00,80.96,80.96,80.86,80.91,100665.0,80.4144,80.4144,80.315,80.3647,100665.0
2025-04-16 12:10:00,80.91,80.98,80.91,80.94,27356.0,80.3647,80.4342,80.3647,80.3945,27356.0
2025-04-16 12:15:00,80.94,80.96,80.92,80.95,306772.0,80.3945,80.4144,80.3746,80.4044,306772.0
2025-04-16 12:20:00,80.93,80.99,80.93,80.98,102683.0,80.3846,80.4442,80.3846,80.4342,102683.0
2025-04-16 12:25:00,80.98,81.02,80.95,81.0,126823.0,80.4342,80.474,80.4044,80.4541,126823.0
2025-04-16 12:30:00,81.0,81.02,80.97,81.01,121499.0,80.4541,80.474,80.4243,80.464,121499.0
2025-04-16 12:35:00,81.02,81.03,80.94,80.98,169587.0,80.474,80.4839,80.3945,80.4342,169587.0
2025-04-16 12:40:00,80.98,81.03,80.94,81.02,68768.0,80.4342,80.4839,80.3945,80.474,68768.0
2025-04-16 12:45:00,81.03,81.03,80.95,80.95,39382.0,80.4839,80.4839,80.4044,80.4044,39382.0
2025-04-16 12:50:00,80.95,80.96,80.91,80.92,38935.0,80.4044,80.4144,80.3647,80.3746,38935.0
2025-04-16 12:55:00,80.92,80.94,80.89,80.94,46358.0,80.3746,80.3945,80.3448,80.3945,46358.0
2025-04-16 13:00:00,80.93,80.93,80.81,80.81,84893.0,80.3846,80.3846,80.2654,80.2654,84893.0
2025-04-16 13:05:00,80.81,80.9,80.81,80.87,47742.0,80.2654,80.3548,80.2654,80.325,47742.0
2025-04-16 13:10:00,80.86,80.91,80.83,80.89,299252.0,80.315,80.3647,80.2852,80.3448,299252.0
2025-04-16 13:15:00,80.9,80.93,80.89,80.91,60742.0,80.3548,80.3846,80.3448,80.3647,60742.0
2025-04-16 13:20:00,80.91,80.99,80.86,80.88,89439.0,80.3647,80.4442,80.315,80.3349,89439.0
2025-04-16 13:25:00,80.88,80.9,80.85,80.87,53250.0,80.3349,80.3548,80.3051,80.325,53250.0
2025-04-16 13:30:00,80.88,80.88,80.58,80.66,302723.0,80.3349,80.3349,80.0369,80.1164,302723.0
2025-04-16 13:35:00,80.66,80.71,80.63,80.65,68723.0,80.1164,80.166,80.0866,80.1065,68723.0
2025-04-16 13:40:00,80.65,80.65,80.49,80.55,82382.0,80.1065,80.1065,79.9475,80.0071,82382.0
2025-04-16 13:45:00,80.56,80.56,80.42,80.44,102281.0,80.0171,80.0171,79.878,79.8979,102281.0
2025-04-16 13:50:00,80.45,80.5,80.37,80.45,126752.0,79.9078,79.9575,79.8283,79.9078,126752.0
2025-04-16 13:55:00,80.45,80.48,80.3,80.31,217854.0,79.9078,79.9376,79.7588,79.7687,217854.0
2025-04-16 14:00:00,80.3,80.51,80.29,80.5,333219.0,79.7588,79.9674,79.7489,79.9575,333219.0
2025-04-16 14:05:00,80.51,80.57,80.44,80.54,200943.0,79.9674,80.027,79.8979,79.9972,200943.0
2025-04-16 14:10:00,80.54,80.59,80.51,80.57,326533.0,79.9972,80.0469,79.9674,80.027,326533.0
2025-04-16 14:15:00,80.57,80.6,80.46,80.48,91046.0,80.027,80.0568,79.9177,79.9376,91046.0
2025-04-16 14:20:00,80.48,80.56,80.45,80.51,60645.0,79.9376,80.0171,79.9078,79.9674,60645.0
2025-04-16 14:25:00,80.5,80.53,80.47,80.5,98143.0,79.9575,79.9873,79.9277,79.9575,98143.0
2025-04-16 14:30:00,80.49,80.51,80.35,80.39,265680.0,79.9475,79.9674,79.8085,79.8482,265680.0
2025-04-16 14:35:00,80.39,80.39,80.27,80.28,115814.0,79.8482,79.8482,79.729,79.7389,115814.0
2025-04-16 14:40:00,80.29,80.34,80.21,80.31,69082.0,79.7489,79.7985,79.6694,79.7687,69082.0
2025-04-16 14:45:00,80.31,80.33,80.28,80.32,70792.0,79.7687,79.7886,79.7389,79.7787,70792.0
2025-04-16 14:50:00,80.31,80.31,80.23,80.24,34441.0,79.7687,79.7687,79.6893,79.6992,34441.0
2025-04-16 14:55:00,80.23,80.3,80.19,80.19,58305.0,79.6893,79.7588,79.6496,79.6496,58305.0
2025-04-16 15:00:00,80.19,80.2,80.14,80.16,70901.0,79.6496,79.6595,79.5999,79.6198,70901.0
2025-04-16 15:05:00,80.16,80.17,80.08,80.09,51522.0,79.6198,79.6297,79.5403,79.5502,51522.0
2025-04-16 15:10:00,80.09,80.18,80.04,80.15,137334.0,79.5502,79.6396,79.5006,79.6098,137334.0
2025-04-16 15:15:00,80.14,80.17,80.06,80.06,66465.0,79.5999,79.6297,79.5204,79.5204,66465.0
2025-04-16 15:20:00,80.06,80.08,79.94,79.96,88354.0,79.5204,79.5403,79.4012,79.4211,88354.0
2025-04-16 15:25:00,79.95,79.97,79.87,79.92,95625.0,79.4112,79.431,79.3317,79.3814,95625.0
2025-04-16 15:30:00,79.93,80.03,79.87,79.91,110917.0,79.3913,79.4906,79.3317,79.3714,110917.0
2025-04-16 15:35:00,79.89,79.99,79.87,79.97,360445.0,79.3516,79.4509,79.3317,79.431,360445.0
2025-04-16 15:40:00,79.98,80.06,79.95,79.96,485448.0,79.441,79.5204,79.4112,79.4211,485448.0
2025-04-16 15:45:00,79.96,80.02,79.82,79.88,427834.0,79.4211,79.4807,79.282,79.3416,427834.0
2025-04-16 15:50:00,79.89,80.18,79.86,80.06,746649.0,79.3516,79.6396,79.3218,79.5204,746649.0
2025-04-16 15:55:00,80.05,80.2,79.93,80.15,814587.0,79.5105,79.6595,79.3913,79.6098,814587.0
2025-04-17 09:30:00,80.51,80.93,80.39,80.88,330630.0,79.9674,80.3846,79.8482,80.3349,330630.0
2025-04-17 09:35:00,80.88,80.94,80.7,80.83,147880.0,80.3349,80.3945,80.1561,80.2852,147880.0
2025-04-17 09:40:00,80.84,80.96,80.81,80.93,61335.0,80.2952,80.4144,80.2654,80.3846,61335.0
2025-04-17 09:45:00,80.93,80.97,80.75,80.88,155687.0,80.3846,80.4243,80.2058,80.3349,155687.0
2025-04-17 09:50:00,80.88,81.12,80.88,81.1,111788.0,80.3349,80.5733,80.3349,80.5534,111788.0
2025-04-17 09:55:00,81.11,81.16,81.04,81.14,73105.0,80.5633,80.613,80.4938,80.5931,73105.0
2025-04-17 10:00:00,81.15,81.36,81.14,81.36,205678.0,80.6031,80.8117,80.5931,80.8117,205678.0
2025-04-17 10:05:00,81.37,81.4,81.2,81.24,163514.0,80.8216,80.8514,80.6527,80.6925,163514.0
2025-04-17 10:10:00,81.25,81.38,81.19,81.31,85522.0,80.7024,80.8315,80.6428,80.762,85522.0
2025-04-17 10:15:00,81.3,81.34,81.21,81.25,61147.0,80.7521,80.7918,80.6627,80.7024,61147.0
2025-04-17 10:20:00,81.24,81.28,81.18,81.23,51463.0,80.6925,80.7322,80.6329,80.6825,51463.0
2025-04-17 10:25:00,81.23,81.33,81.21,81.24,111782.0,80.6825,80.7819,80.6627,80.6925,111782.0
2025-04-17 10:30:00,81.25,81.25,81.18,81.21,81464.0,80.7024,80.7024,80.6329,80.6627,81464.0
2025-04-17 10:35:00,81.2,81.21,81.06,81.08,64213.0,80.6527,80.6627,80.5137,80.5336,64213.0
2025-04-17 10:40:00,81.08,81.14,81.06,81.11,45728.0,80.5336,80.5931,80.5137,80.5633,45728.0
2025-04-17 10:45:00,81.11,81.18,81.08,81.15,85287.0,80.5633,80.6329,80.5336,80.6031,85287.0
2025-04-17 10:50:00,81.15,81.24,81.14,81.24,31643.0,80.6031,80.6925,80.5931,80.6925,31643.0
2025-04-17 10:55:00,81.23,81.3,81.22,81.29,80265.0,80.6825,80.7521,80.6726,80.7421,80265.0
2025-04-17 11:00:00,81.29,81.35,81.26,81.31,63374.0,80.7421,80.8017,80.7123,80.762,63374.0
2025-04-17 11:05:00,81.32,81.6,81.31,81.51,187411.0,80.7719,81.05,80.762,80.9607,187411.0
2025-04-17 11:10:00,81.52,81.61,81.51,81.61,42290.0,80.9706,81.06,80.9607,81.06,42290.0
2025-04-17 11:15:00,81.6,81.68,81.58,81.67,48054.0,81.05,81.1295,81.0302,81.1196,48054.0
2025-04-17 11:20:00,81.67,81.68,81.57,81.62,154314.0,81.1196,81.1295,81.0202,81.0699,154314.0
2025-04-17 11:25:00,81.62,81.66,81.57,81.58,149008.0,81.0699,81.1096,81.0202,81.0302,149008.0
2025-04-17 11:30:00,81.58,81.67,81.54,81.61,151641.0,81.0302,81.1196,80.9905,81.06,151641.0
2025-04-17 11:35:00,81.61,81.74,81.57,81.68,270161.0,81.06,81.1891,81.0202,81.1295,270161.0
2025-04-17 11:40:00,81.7,81.7,81.64,81.64,133972.0,81.1494,81.1494,81.0898,81.0898,133972.0
2025-04-17 11:45:00,81.64,81.7,81.6,81.64,110581.0,81.0898,81.1494,81.05,81.0898,110581.0
2025-04-17 11:50:00,81.64,81.7,81.57,81.6,235497.0,81.0898,81.1494,81.0202,81.05,235497.0
2025-04-17 11:55:00,81.61,81.72,81.59,81.65,52068.0,81.06,81.1692,81.0401,81.0997,52068.0
2025-04-17 12:00:00,81.66,81.76,81.65,81.66,226637.0,81.1096,81.209,81.0997,81.1096,226637.0
2025-04-17 12:05:00,81.66,81.86,81.63,81.81,468869.0,81.1096,81.3083,81.0798,81.2586,468869.0
2025-04-17 12:10:00,81.81,81.82,81.58,81.72,241746.0,81.2586,81.2686,81.0302,81.1692,241746.0
2025-04-17 12:15:00,81.72,81.85,81.65,81.81,98224.0,81.1692,81.2984,81.0997,81.2586,98224.0
2025-04-17 12:20:00,81.83,81.87,81.74,81.77,46553.0,81.2785,81.3182,81.1891,81.2189,46553.0
2025-04-17 12:25:00,81.78,81.86,81.74,81.84,38932.0,81.2288,81.3083,81.1891,81.2884,38932.0
2025-04-17 12:30:00,81.84,81.84,81.79,81.81,49777.0,81.2884,81.2884,81.2388,81.2586,49777.0
2025-04-17 12:35:00,81.81,81.84,81.72,81.74,78347.0,81.2586,81.2884,81.1692,81.1891,78347.0
2025-04-17 12:40:00,81.76,81.82,81.7,81.73,116608.0,81.209,81.2686,81.1494,81.1792,116608.0
2025-04-17 12:45:00,81.73,81.79,81.69,81.77,69073.0,81.1792,81.2388,81.1394,81.2189,69073.0
2025-04-17 12:50:00,81.78,81.87,81.76,81.86,56164.0,81.2288,81.3182,81.209,81.3083,56164.0
2025-04-17 12:55:00,81.84,81.94,81.84,81.91,161946.0,81.2884,81.3878,81.2884,81.358,161946.0
2025-04-17 13:00:00,81.91,81.93,81.78,81.81,89978.0,81.358,81.3778,81.2288,81.2586,89978.0
2025-04-17 13:05:00,81.81,81.84,81.74,81.84,103647.0,81.2586,81.2884,81.1891,81.2884,103647.0
2025-04-17 13:10:00,81.84,81.85,81.74,81.79,63268.0,81.2884,81.2984,81.1891,81.2388,63268.0
2025-04-17 13:15:00,81.79,81.81,81.75,81.78,51713.0,81.2388,81.2586,81.199,81.2288,51713.0
2025-04-17 13:20:00,81.79,81.79,81.73,81.77,34460.0,81.2388,81.2388,81.1792,81.2189,34460.0
2025-04-17 13:25:00,81.77,81.82,81.74,81.76,43998.0,81.2189,81.2686,81.1891,81.209,43998.0
2025-04-17 13:30:00,81.77,81.84,81.75,81.83,114999.0,81.2189,81.2884,81.199,81.2785,114999.0
2025-04-17 13:35:00,81.83,81.86,81.8,81.85,112991.0,81.2785,81.3083,81.2487,81.2984,112991.0
2025-04-17 13:40:00,81.86,81.88,81.78,81.86,70110.0,81.3083,81.3282,81.2288,81.3083,70110.0
2025-04-17 13:45:00,81.86,82.05,81.86,81.95,116494.0,81.3083,81.497,81.3083,81.3977,116494.0
2025-04-17 13:50:00,81.95,82.04,81.93,81.98,39855.0,81.3977,81.4871,81.3778,81.4275,39855.0
2025-04-17 13:55:00,81.98,82.04,81.98,82.03,30581.0,81.4275,81.4871,81.4275,81.4771,30581.0
2025-04-17 14:00:00,82.04,82.16,82.02,82.16,79661.0,81.4871,81.6063,81.4672,81.6063,79661.0
2025-04-17 14:05:00,82.15,82.21,82.14,82.19,56622.0,81.5963,81.6559,81.5864,81.6361,56622.0
2025-04-17 14:10:00,82.19,82.2,82.13,82.13,38105.0,81.6361,81.646,81.5765,81.5765,38105.0
2025-04-17 14:15:00,82.13,82.18,82.1,82.17,55929.0,81.5765,81.6261,81.5467,81.6162,55929.0
2025-04-17 14:20:00,82.17,82.24,82.13,82.23,120469.0,81.6162,81.6857,81.5765,81.6758,120469.0
2025-04-17 14:25:00,82.23,82.26,82.13,82.14,171735.0,81.6758,81.7056,81.5765,81.5864,171735.0
2025-04-17 14:30:00,82.15,82.23,82.11,82.17,80860.0,81.5963,81.6758,81.5566,81.6162,80860.0
2025-04-17 14:35:00,82.17,82.26,82.16,82.26,71213.0,81.6162,81.7056,81.6063,81.7056,71213.0
2025-04-17 14:40:00,82.26,82.26,82.17,82.18,63841.0,81.7056,81.7056,81.6162,81.6261,63841.0
2025-04-17 14:45:00,82.18,82.2,82.09,82.1,231531.0,81.6261,81.646,81.5367,81.5467,231531.0
2025-04-17 14:50:00,82.09,82.16,82.01,82.11,80993.0,81.5367,81.6063,81.4573,81.5566,80993.0
2025-04-17 14:55:00,82.11,82.12,82.06,82.08,127675.0,81.5566,81.5665,81.5069,81.5268,127675.0
2025-04-17 15:00:00,82.08,82.09,81.99,82.05,214416.0,81.5268,81.5367,81.4374,81.497,214416.0
2025-04-17 15:05:00,82.05,82.06,81.98,82.0,62878.0,81.497,81.5069,81.4275,81.4474,62878.0
2025-04-17 15:10:00,82.0,82.01,81.85,81.88,306836.0,81.4474,81.4573,81.2984,81.3282,306836.0
2025-04-17 15:15:00,81.88,81.94,81.83,81.93,173019.0,81.3282,81.3878,81.2785,81.3778,173019.0
2025-04-17 15:20:00,81.93,81.99,81.84,81.98,280727.0,81.3778,81.4374,81.2884,81.4275,280727.0
2025-04-17 15:25:00,81.97,82.04,81.93,81.99,120765.0,81.4176,81.4871,81.3778,81.4374,120765.0
2025-04-17 15:30:00,81.98,82.11,81.96,82.1,199365.0,81.4275,81.5566,81.4076,81.5467,199365.0
2025-04-17 15:35:00,82.11,82.11,81.99,82.08,212867.0,81.5566,81.5566,81.4374,81.5268,212867.0
2025-04-17 15:40:00,82.08,82.19,82.04,82.14,370636.0,81.5268,81.6361,81.4871,81.5864,370636.0
2025-04-17 15:45:00,82.14,82.15,82.06,82.08,401447.0,81.5864,81.5963,81.5069,81.5268,401447.0
2025-04-17 15:50:00,82.07,82.07,81.92,82.02,474609.0,81.5169,81.5169,81.3679,81.4672,474609.0
2025-04-17 15:55:00,82.01,82.01,81.83,81.88,639680.0,81.4573,81.4573,81.2785,81.3282,639680.0
2025-04-21 09:30:00,81.94,82.03,81.74,81.79,567925.0,81.3878,81.4771,81.1891,81.2388,567925.0
2025-04-21 09:35:00,81.79,81.8,81.52,81.52,417215.0,81.2388,81.2487,80.9706,80.9706,417215.0
2025-04-21 09:40:00,81.52,81.67,81.49,81.66,150534.0,80.9706,81.1196,80.9408,81.1096,150534.0
2025-04-21 09:45:00,81.66,81.73,81.59,81.64,238568.0,81.1096,81.1792,81.0401,81.0898,238568.0
2025-04-21 09:50:00,81.64,81.66,81.55,81.6,122279.0,81.0898,81.1096,81.0004,81.05,122279.0
2025-04-21 09:55:00,81.6,81.67,81.56,81.66,101956.0,81.05,81.1196,81.0103,81.1096,101956.0
2025-04-21 10:00:00,81.65,81.67,81.55,81.62,172155.0,81.0997,81.1196,81.0004,81.0699,172155.0
2025-04-21 10:05:00,81.62,81.65,81.55,81.58,94030.0,81.0699,81.0997,81.0004,81.0302,94030.0
2025-04-21 10:10:00,81.58,81.59,81.5,81.52,67981.0,81.0302,81.0401,80.9507,80.9706,67981.0
2025-04-21 10:15:00,81.51,81.52,81.38,81.41,87549.0,80.9607,80.9706,80.8315,80.8613,87549.0
2025-04-21 10:20:00,81.4,81.47,81.34,81.43,86408.0,80.8514,80.9209,80.7918,80.8812,86408.0
2025-04-21 10:25:00,81.42,81.49,81.41,81.48,58640.0,80.8713,80.9408,80.8613,80.9309,58640.0
2025-04-21 10:30:00,81.49,81.55,81.48,81.5,150121.0,80.9408,81.0004,80.9309,80.9507,150121.0
2025-04-21 10:35:00,81.5,81.58,81.48,81.56,55781.0,80.9507,81.0302,80.9309,81.0103,55781.0
2025-04-21 10:40:00,81.57,81.61,81.44,81.45,50170.0,81.0202,81.06,80.8911,80.9011,50170.0
2025-04-21 10:45:00,81.46,81.49,81.42,81.43,40270.0,80.911,80.9408,80.8713,80.8812,40270.0
2025-04-21 10:50:00,81.43,81.44,81.35,81.35,60012.0,80.8812,80.8911,80.8017,80.8017,60012.0
2025-04-21 10:55:00,81.34,81.35,81.19,81.21,114311.0,80.7918,80.8017,80.6428,80.6627,114311.0
2025-04-21 11:00:00,81.21,81.24,81.09,81.11,149020.0,80.6627,80.6925,80.5435,80.5633,149020.0
2025-04-21 11:05:00,81.09,81.16,81.02,81.06,110471.0,80.5435,80.613,80.474,80.5137,110471.0
2025-04-21 11:10:00,81.06,81.14,81.03,81.08,167015.0,80.5137,80.5931,80.4839,80.5336,167015.0
2025-04-21 11:15:00,81.08,81.09,81.0,81.07,78109.0,80.5336,80.5435,80.4541,80.5236,78109.0
2025-04-21 11:20:00,81.06,81.11,81.03,81.09,65390.0,80.5137,80.5633,80.4839,80.5435,65390.0
2025-04-21 11:25:00,81.09,81.14,81.08,81.09,79253.0,80.5435,80.5931,80.5336,80.5435,79253.0
2025-04-21 11:30:00,81.08,81.09,80.95,80.97,151702.0,80.5336,80.5435,80.4044,80.4243,151702.0
2025-04-21 11:35:00,80.97,81.0,80.95,80.97,383047.0,80.4243,80.4541,80.4044,80.4243,383047.0
2025-04-21 11:40:00,80.98,81.67,80.93,80.96,654273.0,80.4342,81.1196,80.3846,80.4144,654273.0
2025-04-21 11:45:00,80.96,81.0,80.91,80.95,127015.0,80.4144,80.4541,80.3647,80.4044,127015.0
2025-04-21 11:50:00,80.95,80.96,80.87,80.93,108346.0,80.4044,80.4144,80.325,80.3846,108346.0
2025-04-21 11:55:00,80.93,80.95,80.86,80.89,68728.0,80.3846,80.4044,80.315,80.3448,68728.0
2025-04-21 12:00:00,80.88,80.92,80.85,80.85,155195.0,80.3349,80.3746,80.3051,80.3051,155195.0
2025-04-21 12:05:00,80.86,80.87,80.81,80.82,58425.0,80.315,80.325,80.2654,80.2753,58425.0
2025-04-21 12:10:00,80.81,80.85,80.79,80.81,259182.0,80.2654,80.3051,80.2455,80.2654,259182.0
2025-04-21 12:15:00,80.8,80.81,80.72,80.76,90349.0,80.2554,80.2654,80.176,80.2157,90349.0
2025-04-21 12:20:00,80.76,80.77,80.7,80.73,98568.0,80.2157,80.2256,80.1561,80.1859,98568.0
2025-04-21 12:25:00,80.73,80.79,80.68,80.77,123596.0,80.1859,80.2455,80.1362,80.2256,123596.0
2025-04-21 12:30:00,80.77,80.84,80.77,80.81,87321.0,80.2256,80.2952,80.2256,80.2654,87321.0
2025-04-21 12:35:00,80.82,80.88,80.79,80.86,51979.0,80.2753,80.3349,80.2455,80.315,51979.0
2025-04-21 12:40:00,80.86,80.93,80.85,80.92,33329.0,80.315,80.3846,80.3051,80.3746,33329.0
2025-04-21 12:45:00,80.92,80.92,80.81,80.82,40393.0,80.3746,80.3746,80.2654,80.2753,40393.0
2025-04-21 12:50:00,80.81,80.81,80.7,80.75,59550.0,80.2654,80.2654,80.1561,80.2058,59550.0
2025-04-21 12:55:00,80.74,80.76,80.68,80.76,113402.0,80.1958,80.2157,80.1362,80.2157,113402.0
2025-04-21 13:00:00,80.75,80.78,80.56,80.59,111554.0,80.2058,80.2356,80.0171,80.0469,111554.0
2025-04-21 13:05:00,80.59,80.61,80.54,80.55,80134.0,80.0469,80.0667,79.9972,80.0071,80134.0
2025-04-21 13:10:00,80.55,80.55,80.41,80.43,42001.0,80.0071,80.0071,79.8681,79.8879,42001.0
2025-04-21 13:15:00,80.43,80.52,80.43,80.5,35050.0,79.8879,79.9773,79.8879,79.9575,35050.0
2025-04-21 13:20:00,80.49,80.59,80.47,80.51,75828.0,79.9475,80.0469,79.9277,79.9674,75828.0
2025-04-21 13:25:00,80.51,80.54,80.47,80.51,57659.0,79.9674,79.9972,79.9277,79.9674,57659.0
2025-04-21 13:30:00,80.51,80.54,80.5,80.53,141825.0,79.9674,79.9972,79.9575,79.9873,141825.0
2025-04-21 13:35:00,80.54,80.59,80.52,80.58,56152.0,79.9972,80.0469,79.9773,80.0369,56152.0
2025-04-21 13:40:00,80.59,80.6,80.49,80.53,104954.0,80.0469,80.0568,79.9475,79.9873,104954.0
2025-04-21 13:45:00,80.53,80.54,80.4,80.42,44518.0,79.9873,79.9972,79.8581,79.878,44518.0
2025-04-21 13:50:00,80.41,80.44,80.38,80.42,44624.0,79.8681,79.8979,79.8383,79.878,44624.0
2025-04-21 13:55:00,80.41,80.42,80.35,80.36,67550.0,79.8681,79.878,79.8085,79.8184,67550.0
2025-04-21 14:00:00,80.35,80.36,80.29,80.33,75571.0,79.8085,79.8184,79.7489,79.7886,75571.0
2025-04-21 14:05:00,80.33,80.38,80.23,80.26,104025.0,79.7886,79.8383,79.6893,79.7191,104025.0
2025-04-21 14:10:00,80.26,80.28,80.2,80.25,50573.0,79.7191,79.7389,79.6595,79.7091,50573.0
2025-04-21 14:15:00,80.26,80.37,80.24,80.36,37568.0,79.7191,79.8283,79.6992,79.8184,37568.0
2025-04-21 14:20:00,80.36,80.42,80.35,80.39,43919.0,79.8184,79.878,79.8085,79.8482,43919.0
2025-04-21 14:25:00,80.38,80.47,80.38,80.46,52308.0,79.8383,79.9277,79.8383,79.9177,52308.0
2025-04-21 14:30:00,80.46,80.53,80.45,80.52,111345.0,79.9177,79.9873,79.9078,79.9773,111345.0
2025-04-21 14:35:00,80.51,80.54,80.48,80.54,68171.0,79.9674,79.9972,79.9376,79.9972,68171.0
2025-04-21 14:40:00,80.55,80.56,80.44,80.45,34307.0,80.0071,80.0171,79.8979,79.9078,34307.0
2025-04-21 14:45:00,80.44,80.5,80.41,80.5,60322.0,79.8979,79.9575,79.8681,79.9575,60322.0
2025-04-21 14:50:00,80.49,80.49,80.39,80.4,182730.0,79.9475,79.9475,79.8482,79.8581,182730.0
2025-04-21 14:55:00,80.39,80.44,80.38,80.39,57112.0,79.8482,79.8979,79.8383,79.8482,57112.0
2025-04-21 15:00:00,80.39,80.48,80.38,80.44,76349.0,79.8482,79.9376,79.8383,79.8979,76349.0
2025-04-21 15:05:00,80.44,80.49,80.42,80.42,63172.0,79.8979,79.9475,79.878,79.878,63172.0
2025-04-21 15:10:00,80.43,80.54,80.42,80.52,66152.0,79.8879,79.9972,79.878,79.9773,66152.0
2025-04-21 15:15:00,80.52,80.57,80.51,80.56,130578.0,79.9773,80.027,79.9674,80.0171,130578.0
2025-04-21 15:20:00,80.57,80.68,80.56,80.65,121197.0,80.027,80.1362,80.0171,80.1065,121197.0
2025-04-21 15:25:00,80.65,80.7,80.6,80.64,182744.0,80.1065,80.1561,80.0568,80.0965,182744.0
2025-04-21 15:30:00,80.64,80.67,80.59,80.66,330966.0,80.0965,80.1263,80.0469,80.1164,330966.0
2025-04-21 15:35:00,80.66,80.87,80.65,80.76,197338.0,80.1164,80.325,80.1065,80.2157,197338.0
2025-04-21 15:40:00,80.76,80.89,80.76,80.88,281768.0,80.2157,80.3448,80.2157,80.3349,281768.0
2025-04-21 15:45:00,80.87,80.93,80.83,80.92,299798.0,80.325,80.3846,80.2852,80.3746,299798.0
2025-04-21 15:50:00,80.92,81.13,80.85,81.06,425094.0,80.3746,80.5832,80.3051,80.5137,425094.0
2025-04-21 15:55:00,81.07,81.18,81.05,81.09,831329.0,80.5236,80.6329,80.5038,80.5435,831329.0
2025-04-22 09:30:00,81.4,81.62,81.26,81.47,409367.0,80.8514,81.0699,80.7123,80.9209,409367.0
2025-04-22 09:35:00,81.44,81.6,81.36,81.6,187656.0,80.8911,81.05,80.8117,81.05,187656.0
2025-04-22 09:40:00,81.59,81.73,81.56,81.67,85580.0,81.0401,81.1792,81.0103,81.1196,85580.0
2025-04-22 09:45:00,81.66,81.79,81.65,81.73,148474.0,81.1096,81.2388,81.0997,81.1792,148474.0
2025-04-22 09:50:00,81.73,81.73,81.57,81.64,136127.0,81.1792,81.1792,81.0202,81.0898,136127.0
2025-04-22 09:55:00,81.64,81.8,81.63,81.76,103691.0,81.0898,81.2487,81.0798,81.209,103691.0
2025-04-22 10:00:00,81.75,81.99,81.74,81.99,126485.0,81.199,81.4374,81.1891,81.4374,126485.0
2025-04-22 10:05:00,81.98,81.99,81.88,81.95,259428.0,81.4275,81.4374,81.3282,81.3977,259428.0
2025-04-22 10:10:00,81.96,82.01,81.92,81.97,73273.0,81.4076,81.4573,81.3679,81.4176,73273.0
2025-04-22 10:15:00,81.97,82.05,81.93,82.04,144967.0,81.4176,81.497,81.3778,81.4871,144967.0
2025-04-22 10:20:00,82.04,82.11,82.01,82.04,200202.0,81.4871,81.5566,81.4573,81.4871,200202.0
2025-04-22 10:25:00,82.03,82.09,82.01,82.07,174262.0,81.4771,81.5367,81.4573,81.5169,174262.0
2025-04-22 10:30:00,82.07,82.12,82.02,82.09,176881.0,81.5169,81.5665,81.4672,81.5367,176881.0
2025-04-22 10:35:00,82.08,82.11,82.05,82.1,147151.0,81.5268,81.5566,81.497,81.5467,147151.0
2025-04-22 10:40:00,82.1,82.27,82.1,82.26,84165.0,81.5467,81.7155,81.5467,81.7056,84165.0
2025-04-22 10:45:00,82.27,82.33,82.26,82.29,67211.0,81.7155,81.7751,81.7056,81.7354,67211.0
2025-04-22 10:50:00,82.29,82.31,82.21,82.29,414599.0,81.7354,81.7553,81.6559,81.7354,414599.0
2025-04-22 10:55:00,82.29,82.39,82.27,82.34,87927.0,81.7354,81.8347,81.7155,81.7851,87927.0
2025-04-22 11:00:00,82.34,82.35,82.28,82.32,74093.0,81.7851,81.795,81.7255,81.7652,74093.0
2025-04-22 11:05:00,82.32,82.34,82.24,82.27,49666.0,81.7652,81.7851,81.6857,81.7155,49666.0
2025-04-22 11:10:00,82.27,82.35,82.26,82.35,37112.0,81.7155,81.795,81.7056,81.795,37112.0
2025-04-22 11:15:00,82.35,82.37,82.28,82.28,43826.0,81.795,81.8149,81.7255,81.7255,43826.0
2025-04-22 11:20:00,82.28,82.41,82.27,82.41,54162.0,81.7255,81.8546,81.7155,81.8546,54162.0
2025-04-22 11:25:00,82.41,82.44,82.35,82.38,46453.0,81.8546,81.8844,81.795,81.8248,46453.0
2025-04-22 11:30:00,82.37,82.42,82.32,82.42,56866.0,81.8149,81.8645,81.7652,81.8645,56866.0
2025-04-22 11:35:00,82.43,82.46,82.37,82.44,48616.0,81.8745,81.9043,81.8149,81.8844,48616.0
2025-04-22 11:40:00,82.44,82.45,82.36,82.37,36182.0,81.8844,81.8943,81.8049,81.8149,36182.0
2025-04-22 11:45:00,82.36,82.39,82.29,82.3,70280.0,81.8049,81.8347,81.7354,81.7453,70280.0
2025-04-22 11:50:00,82.29,82.36,82.29,82.34,48413.0,81.7354,81.8049,81.7354,81.7851,48413.0
2025-04-22 11:55:00,82.34,82.54,82.33,82.49,191797.0,81.7851,81.9837,81.7751,81.934,191797.0
2025-04-22 12:00:00,82.5,82.71,82.5,82.53,123072.0,81.944,82.1526,81.944,81.9738,123072.0
2025-04-22 12:05:00,82.52,82.54,82.46,82.48,74264.0,81.9638,81.9837,81.9043,81.9241,74264.0
2025-04-22 12:10:00,82.48,82.53,82.43,82.47,63246.0,81.9241,81.9738,81.8745,81.9142,63246.0
2025-04-22 12:15:00,82.47,82.48,82.34,82.38,75937.0,81.9142,81.9241,81.7851,81.8248,75937.0
2025-04-22 12:20:00,82.38,82.41,82.35,82.39,129123.0,81.8248,81.8546,81.795,81.8347,129123.0
2025-04-22 12:25:00,82.39,82.39,82.3,82.32,116516.0,81.8347,81.8347,81.7453,81.7652,116516.0
2025-04-22 12:30:00,82.33,82.39,82.31,82.37,70706.0,81.7751,81.8347,81.7553,81.8149,70706.0
2025-04-22 12:35:00,82.36,82.43,82.35,82.41,62227.0,81.8049,81.8745,81.795,81.8546,62227.0
2025-04-22 12:40:00,82.41,82.45,82.39,82.44,55706.0,81.8546,81.8943,81.8347,81.8844,55706.0
2025-04-22 12:45:00,82.44,82.46,82.37,82.42,52344.0,81.8844,81.9043,81.8149,81.8645,52344.0
2025-04-22 12:50:00,82.42,82.45,82.38,82.42,83423.0,81.8645,81.8943,81.8248,81.8645,83423.0
2025-04-22 12:55:00,82.43,82.45,82.37,82.38,63874.0,81.8745,81.8943,81.8149,81.8248,63874.0
2025-04-22 13:00:00,82.38,82.4,82.34,82.37,75635.0,81.8248,81.8447,81.7851,81.8149,75635.0
2025-04-22 13:05:00,82.38,82.49,82.36,82.42,115749.0,81.8248,81.934,81.8049,81.8645,115749.0
2025-04-22 13:10:00,82.41,82.41,82.15,82.22,94973.0,81.8546,81.8546,81.5963,81.6659,94973.0
2025-04-22 13:15:00,82.21,82.21,81.95,82.08,148706.0,81.6559,81.6559,81.3977,81.5268,148706.0
2025-04-22 13:20:00,82.08,82.09,81.91,81.92,91698.0,81.5268,81.5367,81.358,81.3679,91698.0
2025-04-22 13:25:00,81.92,82.09,81.79,81.8,386777.0,81.3679,81.5367,81.2388,81.2487,386777.0
2025-04-22 13:30:00,81.8,81.83,81.65,81.75,163808.0,81.2487,81.2785,81.0997,81.199,163808.0
2025-04-22 13:35:00,81.74,81.79,81.71,81.71,114712.0,81.1891,81.2388,81.1593,81.1593,114712.0
2025-04-22 13:40:00,81.71,81.72,81.59,81.63,78750.0,81.1593,81.1692,81.0401,81.0798,78750.0
2025-04-22 13:45:00,81.63,81.64,81.49,81.49,91982.0,81.0798,81.0898,80.9408,80.9408,91982.0
2025-04-22 13:50:00,81.49,81.55,81.46,81.53,148705.0,80.9408,81.0004,80.911,80.9805,148705.0
2025-04-22 13:55:00,81.54,81.58,81.48,81.49,75733.0,80.9905,81.0302,80.9309,80.9408,75733.0
2025-04-22 14:00:00,81.49,81.65,81.44,81.65,133221.0,80.9408,81.0997,80.8911,81.0997,133221.0
2025-04-22 14:05:00,81.65,81.76,81.64,81.7,113905.0,81.0997,81.209,81.0898,81.1494,113905.0
2025-04-22 14:10:00,81.7,81.82,81.67,81.81,80725.0,81.1494,81.2686,81.1196,81.2586,80725.0
2025-04-22 14:15:00,81.82,81.87,81.8,81.84,64365.0,81.2686,81.3182,81.2487,81.2884,64365.0
2025-04-22 14:20:00,81.84,81.98,81.83,81.93,56089.0,81.2884,81.4275,81.2785,81.3778,56089.0
2025-04-22 14:25:00,81.93,81.97,81.91,81.94,49692.0,81.3778,81.4176,81.358,81.3878,49692.0
2025-04-22 14:30:00,81.94,82.01,81.93,82.0,49913.0,81.3878,81.4573,81.3778,81.4474,49913.0
2025-04-22 14:35:00,82.0,82.05,81.99,82.01,44813.0,81.4474,81.497,81.4374,81.4573,44813.0
2025-04-22 14:40:00,82.01,82.1,81.99,82.05,43748.0,81.4573,81.5467,81.4374,81.497,43748.0
2025-04-22 14:45:00,82.06,82.14,82.05,82.12,51837.0,81.5069,81.5864,81.497,81.5665,51837.0
2025-04-22 14:50:00,82.11,82.16,82.1,82.15,139265.0,81.5566,81.6063,81.5467,81.5963,139265.0
2025-04-22 14:55:00,82.15,82.19,82.08,82.09,59054.0,81.5963,81.6361,81.5268,81.5367,59054.0
2025-04-22 15:00:00,82.1,82.15,82.07,82.12,44416.0,81.5467,81.5963,81.5169,81.5665,44416.0
2025-04-22 15:05:00,82.12,82.18,82.06,82.09,72384.0,81.5665,81.6261,81.5069,81.5367,72384.0
2025-04-22 15:10:00,82.1,82.11,82.04,82.07,40539.0,81.5467,81.5566,81.4871,81.5169,40539.0
2025-04-22 15:15:00,82.07,82.09,81.98,82.02,91966.0,81.5169,81.5367,81.4275,81.4672,91966.0
2025-04-22 15:20:00,82.02,82.07,81.99,82.06,55639.0,81.4672,81.5169,81.4374,81.5069,55639.0
2025-04-22 15:25:00,82.07,82.13,82.05,82.08,177458.0,81.5169,81.5765,81.497,81.5268,177458.0
2025-04-22 15:30:00,82.08,82.11,82.04,82.09,86326.0,81.5268,81.5566,81.4871,81.5367,86326.0
2025-04-22 15:35:00,82.08,82.15,82.03,82.09,116991.0,81.5268,81.5963,81.4771,81.5367,116991.0
2025-04-22 15:40:00,82.09,82.28,82.06,82.25,112680.0,81.5367,81.7255,81.5069,81.6957,112680.0
2025-04-22 15:45:00,82.24,82.34,82.22,82.32,366919.0,81.6857,81.7851,81.6659,81.7652,366919.0
2025-04-22 15:50:00,82.31,82.33,82.15,82.23,383234.0,81.7553,81.7751,81.5963,81.6758,383234.0
2025-04-22 15:55:00,82.24,82.37,82.2,82.26,977395.0,81.6857,81.8149,81.646,81.7056,977395.0
2025-04-23 09:30:00,82.38,82.48,81.95,82.26,915942.0,81.8248,81.9241,81.3977,81.7056,915942.0
2025-04-23 09:35:00,82.27,82.71,82.06,82.06,1046689.0,81.7155,82.1526,81.5069,81.5069,1046689.0
2025-04-23 09:40:00,82.08,82.21,81.95,82.07,500787.0,81.5268,81.6559,81.3977,81.5169,500787.0
2025-04-23 09:45:00,82.08,82.24,82.0,82.23,254008.0,81.5268,81.6857,81.4474,81.6758,254008.0
2025-04-23 09:50:00,82.22,82.4,82.18,82.3,291474.0,81.6659,81.8447,81.6261,81.7453,291474.0
2025-04-23 09:55:00,82.3,82.53,82.3,82.51,166250.0,81.7453,81.9738,81.7453,81.9539,166250.0
2025-04-23 10:00:00,82.52,82.64,82.31,82.45,398211.0,81.9638,82.083,81.7553,81.8943,398211.0
2025-04-23 10:05:00,82.44,82.57,82.39,82.52,139451.0,81.8844,82.0135,81.8347,81.9638,139451.0
2025-04-23 10:10:00,82.53,82.59,82.4,82.41,109239.0,81.9738,82.0334,81.8447,81.8546,109239.0
2025-04-23 10:15:00,82.42,82.42,82.19,82.31,104509.0,81.8645,81.8645,81.6361,81.7553,104509.0
2025-04-23 10:20:00,82.31,82.46,82.27,82.44,164613.0,81.7553,81.9043,81.7155,81.8844,164613.0
2025-04-23 10:25:00,82.42,82.54,82.38,82.53,94404.0,81.8645,81.9837,81.8248,81.9738,94404.0
2025-04-23 10:30:00,82.53,82.61,82.48,82.51,88949.0,81.9738,82.0532,81.9241,81.9539,88949.0
2025-04-23 10:35:00,82.51,82.56,82.45,82.48,54842.0,81.9539,82.0036,81.8943,81.9241,54842.0
2025-04-23 10:40:00,82.48,82.5,82.36,82.38,50320.0,81.9241,81.944,81.8049,81.8248,50320.0
2025-04-23 10:45:00,82.37,82.44,82.34,82.35,64036.0,81.8149,81.8844,81.7851,81.795,64036.0
2025-04-23 10:50:00,82.34,82.34,82.22,82.23,68125.0,81.7851,81.7851,81.6659,81.6758,68125.0
2025-04-23 10:55:00,82.23,82.24,82.05,82.08,133462.0,81.6758,81.6857,81.497,81.5268,133462.0
2025-04-23 11:00:00,82.09,82.14,81.91,82.07,392268.0,81.5367,81.5864,81.358,81.5169,392268.0
2025-04-23 11:05:00,82.07,82.09,81.9,81.91,189503.0,81.5169,81.5367,81.348,81.358,189503.0
2025-04-23 11:10:00,81.89,81.89,81.82,81.82,198561.0,81.3381,81.3381,81.2686,81.2686,198561.0
2025-04-23 11:15:00,81.82,81.83,81.67,81.71,287444.0,81.2686,81.2785,81.1196,81.1593,287444.0
2025-04-23 11:20:00,81.71,81.75,81.45,81.53,626479.0,81.1593,81.199,80.9011,80.9805,626479.0
2025-04-23 11:25:00,81.52,81.59,81.41,81.54,162606.0,80.9706,81.0401,80.8613,80.9905,162606.0
2025-04-23 11:30:00,81.54,81.58,81.42,81.54,136979.0,80.9905,81.0302,80.8713,80.9905,136979.0
2025-04-23 11:35:00,81.54,81.61,81.48,81.6,131669.0,80.9905,81.06,80.9309,81.05,131669.0
2025-04-23 11:40:00,81.59,81.62,81.47,81.49,159160.0,81.0401,81.0699,80.9209,80.9408,159160.0
2025-04-23 11:45:00,81.49,81.51,81.38,81.42,109188.0,80.9408,80.9607,80.8315,80.8713,109188.0
2025-04-23 11:50:00,81.42,81.47,81.34,81.41,152202.0,80.8713,80.9209,80.7918,80.8613,152202.0
2025-04-23 11:55:00,81.41,81.51,81.41,81.48,70311.0,80.8613,80.9607,80.8613,80.9309,70311.0
2025-04-23 12:00:00,81.48,81.54,81.4,81.51,91625.0,80.9309,80.9905,80.8514,80.9607,91625.0
2025-04-23 12:05:00,81.51,81.53,81.37,81.39,55598.0,80.9607,80.9805,80.8216,80.8415,55598.0
2025-04-23 12:10:00,81.38,81.46,81.36,81.38,58493.0,80.8315,80.911,80.8117,80.8315,58493.0
2025-04-23 12:15:00,81.39,81.39,81.21,81.21,85384.0,80.8415,80.8415,80.6627,80.6627,85384.0
2025-04-23 12:20:00,81.2,81.23,81.15,81.19,166558.0,80.6527,80.6825,80.6031,80.6428,166558.0
2025-04-23 12:25:00,81.19,81.4,81.14,81.39,119489.0,80.6428,80.8514,80.5931,80.8415,119489.0
2025-04-23 12:30:00,81.4,81.44,81.35,81.41,107511.0,80.8514,80.8911,80.8017,80.8613,107511.0
2025-04-23 12:35:00,81.41,81.53,81.41,81.48,65991.0,80.8613,80.9805,80.8613,80.9309,65991.0
2025-04-23 12:40:00,81.48,81.51,81.44,81.48,51979.0,80.9309,80.9607,80.8911,80.9309,51979.0
2025-04-23 12:45:00,81.48,81.51,81.32,81.33,145424.0,80.9309,80.9607,80.7719,80.7819,145424.0
2025-04-23 12:50:00,81.31,81.42,81.31,81.4,110797.0,80.762,80.8713,80.762,80.8514,110797.0
2025-04-23 12:55:00,81.39,81.57,81.38,81.55,120933.0,80.8415,81.0202,80.8315,81.0004,120933.0
2025-04-23 13:00:00,81.55,81.57,81.36,81.57,318072.0,81.0004,81.0202,80.8117,81.0202,318072.0
2025-04-23 13:05:00,81.57,81.65,81.56,81.62,90329.0,81.0202,81.0997,81.0103,81.0699,90329.0
2025-04-23 13:10:00,81.62,81.67,81.58,81.6,71347.0,81.0699,81.1196,81.0302,81.05,71347.0
2025-04-23 13:15:00,81.61,81.64,81.59,81.59,42625.0,81.06,81.0898,81.0401,81.0401,42625.0
2025-04-23 13:20:00,81.59,81.65,81.56,81.59,59208.0,81.0401,81.0997,81.0103,81.0401,59208.0
2025-04-23 13:25:00,81.59,81.66,81.56,81.56,56294.0,81.0401,81.1096,81.0103,81.0103,56294.0
2025-04-23 13:30:00,81.56,81.62,81.46,81.5,80111.0,81.0103,81.0699,80.911,80.9507,80111.0
2025-04-23 13:35:00,81.5,81.52,81.35,81.44,78089.0,80.9507,80.9706,80.8017,80.8911,78089.0
2025-04-23 13:40:00,81.43,81.45,81.33,81.41,221388.0,80.8812,80.9011,80.7819,80.8613,221388.0
2025-04-23 13:45:00,81.41,81.42,81.3,81.33,285031.0,80.8613,80.8713,80.7521,80.7819,285031.0
2025-04-23 13:50:00,81.33,81.46,81.26,81.4,527239.0,80.7819,80.911,80.7123,80.8514,527239.0
2025-04-23 13:55:00,81.41,81.5,81.4,81.46,156116.0,80.8613,80.9507,80.8514,80.911,156116.0
2025-04-23 14:00:00,81.46,81.52,81.35,81.42,121845.0,80.911,80.9706,80.8017,80.8713,121845.0
2025-04-23 14:05:00,81.42,81.46,81.39,81.45,47848.0,80.8713,80.911,80.8415,80.9011,47848.0
2025-04-23 14:10:00,81.45,81.48,81.35,81.39,176236.0,80.9011,80.9309,80.8017,80.8415,176236.0
2025-04-23 14:15:00,81.39,81.48,81.36,81.41,64213.0,80.8415,80.9309,80.8117,80.8613,64213.0
2025-04-23 14:20:00,81.41,81.49,81.31,81.36,142748.0,80.8613,80.9408,80.762,80.8117,142748.0
2025-04-23 14:25:00,81.35,81.35,81.23,81.26,93687.0,80.8017,80.8017,80.6825,80.7123,93687.0
2025-04-23 14:30:00,81.27,81.4,81.25,81.31,247833.0,80.7223,80.8514,80.7024,80.762,247833.0
2025-04-23 14:35:00,81.31,81.33,81.25,81.29,43396.0,80.762,80.7819,80.7024,80.7421,43396.0
2025-04-23 14:40:00,81.29,81.29,81.2,81.22,55896.0,80.7421,80.7421,80.6527,80.6726,55896.0
2025-04-23 14:45:00,81.22,81.27,81.18,81.26,99927.0,80.6726,80.7223,80.6329,80.7123,99927.0
2025-04-23 14:50:00,81.27,81.28,81.23,81.25,71344.0,80.7223,80.7322,80.6825,80.7024,71344.0
2025-04-23 14:55:00,81.25,81.34,81.22,81.24,346552.0,80.7024,80.7918,80.6726,80.6925,346552.0
2025-04-23 15:00:00,81.24,81.31,81.13,81.15,159311.0,80.6925,80.762,80.5832,80.6031,159311.0
2025-04-23 15:05:00,81.16,81.21,81.15,81.18,183646.0,80.613,80.6627,80.6031,80.6329,183646.0
2025-04-23 15:10:00,81.18,81.26,81.17,81.25,195085.0,80.6329,80.7123,80.6229,80.7024,195085.0
2025-04-23 15:15:00,81.25,81.3,81.22,81.29,224108.0,80.7024,80.7521,80.6726,80.7421,224108.0
2025-04-23 15:20:00,81.28,81.33,81.26,81.31,176829.0,80.7322,80.7819,80.7123,80.762,176829.0
2025-04-23 15:25:00,81.31,81.46,81.29,81.4,160005.0,80.762,80.911,80.7421,80.8514,160005.0
2025-04-23 15:30:00,81.39,81.54,81.38,81.48,110778.0,80.8415,80.9905,80.8315,80.9309,110778.0
2025-04-23 15:35:00,81.47,81.55,81.41,81.54,151048.0,80.9209,81.0004,80.8613,80.9905,151048.0
2025-04-23 15:40:00,81.55,81.6,81.51,81.59,188575.0,81.0004,81.05,80.9607,81.0401,188575.0
2025-04-23 15:45:00,81.59,81.67,81.51,81.65,162063.0,81.0401,81.1196,80.9607,81.0997,162063.0
2025-04-23 15:50:00,81.65,81.84,81.64,81.81,565482.0,81.0997,81.2884,81.0898,81.2586,565482.0
2025-04-23 15:55:00,81.81,81.89,81.76,81.78,1279160.0,81.2586,81.3381,81.209,81.2288,1279160.0
2025-04-24 09:30:00,81.26,81.32,80.68,80.8,780796.0,80.7123,80.7719,80.1362,80.2554,780796.0
2025-04-24 09:35:00,80.81,80.84,80.68,80.81,322055.0,80.2654,80.2952,80.1362,80.2654,322055.0
2025-04-24 09:40:00,80.81,81.04,80.77,81.03,180857.0,80.2654,80.4938,80.2256,80.4839,180857.0
2025-04-24 09:45:00,81.03,81.06,80.89,80.95,277843.0,80.4839,80.5137,80.3448,80.4044,277843.0
2025-04-24 09:50:00,80.95,81.06,80.91,80.95,99767.0,80.4044,80.5137,80.3647,80.4044,99767.0
2025-04-24 09:55:00,80.95,81.03,80.89,80.89,164037.0,80.4044,80.4839,80.3448,80.3448,164037.0
2025-04-24 10:00:00,80.89,80.97,80.8,80.97,139559.0,80.3448,80.4243,80.2554,80.4243,139559.0
2025-04-24 10:05:00,80.96,81.02,80.88,81.01,114908.0,80.4144,80.474,80.3349,80.464,114908.0
2025-04-24 10:10:00,81.03,81.09,80.99,81.04,171921.0,80.4839,80.5435,80.4442,80.4938,171921.0
2025-04-24 10:15:00,81.04,81.08,80.91,81.07,98048.0,80.4938,80.5336,80.3647,80.5236,98048.0
2025-04-24 10:20:00,81.07,81.1,81.0,81.09,104739.0,80.5236,80.5534,80.4541,80.5435,104739.0
2025-04-24 10:25:00,81.09,81.17,81.05,81.14,156644.0,80.5435,80.6229,80.5038,80.5931,156644.0
2025-04-24 10:30:00,81.13,81.28,81.12,81.22,161338.0,80.5832,80.7322,80.5733,80.6726,161338.0
2025-04-24 10:35:00,81.22,81.24,81.16,81.23,112563.0,80.6726,80.6925,80.613,80.6825,112563.0
2025-04-24 10:40:00,81.23,81.24,81.05,81.08,144918.0,80.6825,80.6925,80.5038,80.5336,144918.0
2025-04-24 10:45:00,81.08,81.13,80.99,81.04,99227.0,80.5336,80.5832,80.4442,80.4938,99227.0
2025-04-24 10:50:00,81.04,81.12,80.99,81.12,128247.0,80.4938,80.5733,80.4442,80.5733,128247.0
2025-04-24 10:55:00,81.12,81.17,81.11,81.15,121607.0,80.5733,80.6229,80.5633,80.6031,121607.0
2025-04-24 11:00:00,81.15,81.18,81.06,81.12,58175.0,80.6031,80.6329,80.5137,80.5733,58175.0
2025-04-24 11:05:00,81.12,81.18,81.07,81.12,73802.0,80.5733,80.6329,80.5236,80.5733,73802.0
2025-04-24 11:10:00,81.11,81.33,81.08,81.26,76268.0,80.5633,80.7819,80.5336,80.7123,76268.0
2025-04-24 11:15:00,81.27,81.29,81.19,81.2,58992.0,80.7223,80.7421,80.6428,80.6527,58992.0
2025-04-24 11:20:00,81.19,81.22,81.09,81.1,108078.0,80.6428,80.6726,80.5435,80.5534,108078.0
2025-04-24 11:25:00,81.1,81.1,80.94,81.0,104707.0,80.5534,80.5534,80.3945,80.4541,104707.0
2025-04-24 11:30:00,81.0,81.08,80.93,81.06,101677.0,80.4541,80.5336,80.3846,80.5137,101677.0
2025-04-24 11:35:00,81.06,81.13,81.05,81.06,50193.0,80.5137,80.5832,80.5038,80.5137,50193.0
2025-04-24 11:40:00,81.06,81.11,80.98,80.99,94724.0,80.5137,80.5633,80.4342,80.4442,94724.0
2025-04-24 11:45:00,80.99,81.05,80.96,81.03,119879.0,80.4442,80.5038,80.4144,80.4839,119879.0
2025-04-24 11:50:00,81.02,81.08,80.96,81.04,55508.0,80.474,80.5336,80.4144,80.4938,55508.0
2025-04-24 11:55:00,81.04,81.07,80.91,80.92,207676.0,80.4938,80.5236,80.3647,80.3746,207676.0
2025-04-24 12:00:00,80.93,81.02,80.91,80.99,39245.0,80.3846,80.474,80.3647,80.4442,39245.0
2025-04-24 12:05:00,80.99,80.99,80.9,80.95,42295.0,80.4442,80.4442,80.3548,80.4044,42295.0
2025-04-24 12:10:00,80.94,81.01,80.91,80.97,49909.0,80.3945,80.464,80.3647,80.4243,49909.0
2025-04-24 12:15:00,80.98,81.13,80.97,81.11,51338.0,80.4342,80.5832,80.4243,80.5633,51338.0
2025-04-24 12:20:00,81.11,81.14,81.05,81.11,176978.0,80.5633,80.5931,80.5038,80.5633,176978.0
2025-04-24 12:25:00,81.11,81.19,81.09,81.14,257899.0,80.5633,80.6428,80.5435,80.5931,257899.0
2025-04-24 12:30:00,81.13,81.16,81.05,81.13,257972.0,80.5832,80.613,80.5038,80.5832,257972.0
2025-04-24 12:35:00,81.11,81.14,81.04,81.06,174176.0,80.5633,80.5931,80.4938,80.5137,174176.0
2025-04-24 12:40:00,81.05,81.12,81.04,81.07,157266.0,80.5038,80.5733,80.4938,80.5236,157266.0
2025-04-24 12:45:00,81.08,81.1,81.03,81.04,128644.0,80.5336,80.5534,80.4839,80.4938,128644.0
2025-04-24 12:50:00,81.05,81.07,80.99,81.06,34284.0,80.5038,80.5236,80.4442,80.5137,34284.0
2025-04-24 12:55:00,81.07,81.12,81.04,81.05,86173.0,80.5236,80.5733,80.4938,80.5038,86173.0
2025-04-24 13:00:00,81.05,81.06,80.96,80.97,72536.0,80.5038,80.5137,80.4144,80.4243,72536.0
2025-04-24 13:05:00,80.98,81.01,80.92,80.92,46100.0,80.4342,80.464,80.3746,80.3746,46100.0
2025-04-24 13:10:00,80.92,80.97,80.88,80.95,47747.0,80.3746,80.4243,80.3349,80.4044,47747.0
2025-04-24 13:15:00,80.95,80.96,80.79,80.83,94551.0,80.4044,80.4144,80.2455,80.2852,94551.0
2025-04-24 13:20:00,80.84,80.85,80.79,80.81,68322.0,80.2952,80.3051,80.2455,80.2654,68322.0
2025-04-24 13:25:00,80.81,80.86,80.81,80.81,48987.0,80.2654,80.315,80.2654,80.2654,48987.0
2025-04-24 13:30:00,80.81,80.93,80.81,80.9,92470.0,80.2654,80.3846,80.2654,80.3548,92470.0
2025-04-24 13:35:00,80.89,80.99,80.87,80.95,32851.0,80.3448,80.4442,80.325,80.4044,32851.0
2025-04-24 13:40:00,80.95,81.0,80.95,80.98,22439.0,80.4044,80.4541,80.4044,80.4342,22439.0
2025-04-24 13:45:00,80.97,81.04,80.96,81.02,33445.0,80.4243,80.4938,80.4144,80.474,33445.0
2025-04-24 13:50:00,81.03,81.06,80.97,81.06,63427.0,80.4839,80.5137,80.4243,80.5137,63427.0
2025-04-24 13:55:00,81.05,81.05,80.95,80.98,85563.0,80.5038,80.5038,80.4044,80.4342,85563.0
2025-04-24 14:00:00,80.99,81.1,80.97,81.05,80228.0,80.4442,80.5534,80.4243,80.5038,80228.0
2025-04-24 14:05:00,81.05,81.13,81.02,81.04,116264.0,80.5038,80.5832,80.474,80.4938,116264.0
2025-04-24 14:10:00,81.04,81.08,81.0,81.07,57364.0,80.4938,80.5336,80.4541,80.5236,57364.0
2025-04-24 14:15:00,81.07,81.09,81.05,81.07,22868.0,80.5236,80.5435,80.5038,80.5236,22868.0
2025-04-24 14:20:00,81.08,81.08,81.03,81.06,37447.0,80.5336,80.5336,80.4839,80.5137,37447.0
2025-04-24 14:25:00,81.07,81.1,81.04,81.07,72502.0,80.5236,80.5534,80.4938,80.5236,72502.0
2025-04-24 14:30:00,81.07,81.15,81.06,81.15,43302.0,80.5236,80.6031,80.5137,80.6031,43302.0
2025-04-24 14:35:00,81.15,81.18,81.13,81.16,60103.0,80.6031,80.6329,80.5832,80.613,60103.0
2025-04-24 14:40:00,81.17,81.17,81.12,81.15,44052.0,80.6229,80.6229,80.5733,80.6031,44052.0
2025-04-24 14:45:00,81.15,81.17,81.12,81.16,48811.0,80.6031,80.6229,80.5733,80.613,48811.0
2025-04-24 14:50:00,81.16,81.21,81.15,81.17,46667.0,80.613,80.6627,80.6031,80.6229,46667.0
2025-04-24 14:55:00,81.17,81.18,81.13,81.15,57987.0,80.6229,80.6329,80.5832,80.6031,57987.0
2025-04-24 15:00:00,81.14,81.14,81.01,81.03,55854.0,80.5931,80.5931,80.464,80.4839,55854.0
2025-04-24 15:05:00,81.02,81.06,81.0,81.04,70983.0,80.474,80.5137,80.4541,80.4938,70983.0
2025-04-24 15:10:00,81.04,81.05,80.92,80.95,180435.0,80.4938,80.5038,80.3746,80.4044,180435.0
2025-04-24 15:15:00,80.95,81.07,80.95,81.04,94325.0,80.4044,80.5236,80.4044,80.4938,94325.0
2025-04-24 15:20:00,81.04,81.09,81.03,81.05,143905.0,80.4938,80.5435,80.4839,80.5038,143905.0
2025-04-24 15:25:00,81.05,81.11,81.01,81.01,74097.0,80.5038,80.5633,80.464,80.464,74097.0
2025-04-24 15:30:00,81.01,81.09,80.99,81.06,193924.0,80.464,80.5435,80.4442,80.5137,193924.0
2025-04-24 15:35:00,81.06,81.17,80.97,81.15,182343.0,80.5137,80.6229,80.4243,80.6031,182343.0
2025-04-24 15:40:00,81.15,81.16,81.1,81.12,93504.0,80.6031,80.613,80.5534,80.5733,93504.0
2025-04-24 15:45:00,81.12,81.16,81.03,81.13,124808.0,80.5733,80.613,80.4839,80.5832,124808.0
2025-04-24 15:50:00,81.13,81.15,81.01,81.11,359422.0,80.5832,80.6031,80.464,80.5633,359422.0
2025-04-24 15:55:00,81.11,81.13,81.04,81.04,617532.0,80.5633,80.5832,80.4938,80.4938,617532.0
2025-04-25 09:30:00,81.2,81.44,80.91,80.92,385376.0,80.6527,80.8911,80.3647,80.3746,385376.0
2025-04-25 09:35:00,80.92,81.26,80.92,81.21,154224.0,80.3746,80.7123,80.3746,80.6627,154224.0
2025-04-25 09:40:00,81.2,81.23,80.82,80.82,324063.0,80.6527,80.6825,80.2753,80.2753,324063.0
2025-04-25 09:45:00,80.83,80.86,80.58,80.65,369505.0,80.2852,80.315,80.0369,80.1065,369505.0
2025-04-25 09:50:00,80.65,80.71,80.56,80.64,199740.0,80.1065,80.166,80.0171,80.0965,199740.0
2025-04-25 09:55:00,80.64,80.68,80.33,80.35,146452.0,80.0965,80.1362,79.7886,79.8085,146452.0
2025-04-25 10:00:00,80.35,80.53,80.3,80.4,258397.0,79.8085,79.9873,79.7588,79.8581,258397.0
2025-04-25 10:05:00,80.4,80.56,80.37,80.55,131178.0,79.8581,80.0171,79.8283,80.0071,131178.0
2025-04-25 10:10:00,80.56,80.59,80.45,80.47,151749.0,80.0171,80.0469,79.9078,79.9277,151749.0
2025-04-25 10:15:00,80.48,80.55,80.37,80.38,138011.0,79.9376,80.0071,79.8283,79.8383,138011.0
2025-04-25 10:20:00,80.38,80.39,80.0,80.24,139192.0,79.8383,79.8482,79.4608,79.6992,139192.0
2025-04-25 10:25:00,80.23,80.26,80.11,80.17,191195.0,79.6893,79.7191,79.5701,79.6297,191195.0
2025-04-25 10:30:00,80.17,80.25,80.13,80.2,117305.0,79.6297,79.7091,79.59,79.6595,117305.0
2025-04-25 10:35:00,80.21,80.29,80.2,80.24,99319.0,79.6694,79.7489,79.6595,79.6992,99319.0
2025-04-25 10:40:00,80.28,80.38,80.25,80.37,79577.0,79.7389,79.8383,79.7091,79.8283,79577.0
2025-04-25 10:45:00,80.37,80.4,80.31,80.35,282035.0,79.8283,79.8581,79.7687,79.8085,282035.0
2025-04-25 10:50:00,80.36,80.4,80.32,80.34,196983.0,79.8184,79.8581,79.7787,79.7985,196983.0
2025-04-25 10:55:00,80.34,80.41,80.3,80.41,251663.0,79.7985,79.8681,79.7588,79.8681,251663.0
2025-04-25 11:00:00,80.41,80.5,80.38,80.46,123380.0,79.8681,79.9575,79.8383,79.9177,123380.0
2025-04-25 11:05:00,80.47,80.49,80.44,80.48,82383.0,79.9277,79.9475,79.8979,79.9376,82383.0
2025-04-25 11:10:00,80.49,80.54,80.47,80.48,296249.0,79.9475,79.9972,79.9277,79.9376,296249.0
2025-04-25 11:15:00,80.49,80.49,80.4,80.43,174211.0,79.9475,79.9475,79.8581,79.8879,174211.0
2025-04-25 11:20:00,80.43,80.49,80.43,80.46,98324.0,79.8879,79.9475,79.8879,79.9177,98324.0
2025-04-25 11:25:00,80.45,80.46,80.35,80.39,85089.0,79.9078,79.9177,79.8085,79.8482,85089.0
2025-04-25 11:30:00,80.39,80.46,80.39,80.42,64848.0,79.8482,79.9177,79.8482,79.878,64848.0
2025-04-25 11:35:00,80.41,80.41,80.34,80.39,57600.0,79.8681,79.8681,79.7985,79.8482,57600.0
2025-04-25 11:40:00,80.39,80.44,80.34,80.38,93067.0,79.8482,79.8979,79.7985,79.8383,93067.0
2025-04-25 11:45:00,80.38,80.38,80.32,80.36,51664.0,79.8383,79.8383,79.7787,79.8184,51664.0
2025-04-25 11:50:00,80.36,80.46,80.36,80.44,57474.0,79.8184,79.9177,79.8184,79.8979,57474.0
2025-04-25 11:55:00,80.45,80.49,80.44,80.47,96341.0,79.9078,79.9475,79.8979,79.9277,96341.0
2025-04-25 12:00:00,80.47,80.6,80.47,80.55,399360.0,79.9277,80.0568,79.9277,80.0071,399360.0
2025-04-25 12:05:00,80.56,80.61,80.53,80.6,387610.0,80.0171,80.0667,79.9873,80.0568,387610.0
2025-04-25 12:10:00,80.59,80.61,80.56,80.59,412343.0,80.0469,80.0667,80.0171,80.0469,412343.0
2025-04-25 12:15:00,80.58,80.6,80.54,80.56,67519.0,80.0369,80.0568,79.9972,80.0171,67519.0
2025-04-25 12:20:00,80.57,80.62,80.54,80.6,316283.0,80.027,80.0767,79.9972,80.0568,316283.0
2025-04-25 12:25:00,80.6,80.62,80.53,80.55,126425.0,80.0568,80.0767,79.9873,80.0071,126425.0
2025-04-25 12:30:00,80.55,80.58,80.49,80.56,58993.0,80.0071,80.0369,79.9475,80.0171,58993.0
2025-04-25 12:35:00,80.57,80.58,80.49,80.5,156090.0,80.027,80.0369,79.9475,79.9575,156090.0
2025-04-25 12:40:00,80.51,80.53,80.46,80.5,73454.0,79.9674,79.9873,79.9177,79.9575,73454.0
2025-04-25 12:45:00,80.49,80.49,80.39,80.45,84098.0,79.9475,79.9475,79.8482,79.9078,84098.0
2025-04-25 12:50:00,80.44,80.46,80.4,80.45,54510.0,79.8979,79.9177,79.8581,79.9078,54510.0
2025-04-25 12:55:00,80.45,80.49,80.4,80.44,61302.0,79.9078,79.9475,79.8581,79.8979,61302.0
2025-04-25 13:00:00,80.44,80.45,80.39,80.41,116200.0,79.8979,79.9078,79.8482,79.8681,116200.0
2025-04-25 13:05:00,80.42,80.48,80.4,80.44,146478.0,79.878,79.9376,79.8581,79.8979,146478.0
2025-04-25 13:10:00,80.44,80.5,80.43,80.5,66165.0,79.8979,79.9575,79.8879,79.9575,66165.0
2025-04-25 13:15:00,80.49,80.53,80.48,80.51,117377.0,79.9475,79.9873,79.9376,79.9674,117377.0
2025-04-25 13:20:00,80.51,80.54,80.5,80.5,84495.0,79.9674,79.9972,79.9575,79.9575,84495.0
2025-04-25 13:25:00,80.5,80.55,80.49,80.55,112959.0,79.9575,80.0071,79.9475,80.0071,112959.0
2025-04-25 13:30:00,80.54,80.59,80.51,80.59,98864.0,79.9972,80.0469,79.9674,80.0469,98864.0
2025-04-25 13:35:00,80.59,80.6,80.43,80.48,383177.0,80.0469,80.0568,79.8879,79.9376,383177.0
2025-04-25 13:40:00,80.49,80.56,80.46,80.5,115889.0,79.9475,80.0171,79.9177,79.9575,115889.0
2025-04-25 13:45:00,80.5,80.53,80.47,80.52,107740.0,79.9575,79.9873,79.9277,79.9773,107740.0
2025-04-25 13:50:00,80.52,80.53,80.42,80.45,82838.0,79.9773,79.9873,79.878,79.9078,82838.0
2025-04-25 13:55:00,80.46,80.47,80.38,80.42,119554.0,79.9177,79.9277,79.8383,79.878,119554.0
2025-04-25 14:00:00,80.42,80.49,80.37,80.48,78859.0,79.878,79.9475,79.8283,79.9376,78859.0
2025-04-25 14:05:00,80.48,80.59,80.48,80.58,77493.0,79.9376,80.0469,79.9376,80.0369,77493.0
2025-04-25 14:10:00,80.58,80.63,80.55,80.63,44853.0,80.0369,80.0866,80.0071,80.0866,44853.0
2025-04-25 14:15:00,80.63,80.65,80.61,80.64,176977.0,80.0866,80.1065,80.0667,80.0965,176977.0
2025-04-25 14:20:00,80.64,80.87,80.63,80.87,302103.0,80.0965,80.325,80.0866,80.325,302103.0
2025-04-25 14:25:00,80.88,80.88,80.8,80.83,152440.0,80.3349,80.3349,80.2554,80.2852,152440.0
2025-04-25 14:30:00,80.83,80.85,80.79,80.82,93491.0,80.2852,80.3051,80.2455,80.2753,93491.0
2025-04-25 14:35:00,80.83,80.88,80.82,80.86,110322.0,80.2852,80.3349,80.2753,80.315,110322.0
2025-04-25 14:40:00,80.86,80.87,80.82,80.84,85310.0,80.315,80.325,80.2753,80.2952,85310.0
2025-04-25 14:45:00,80.83,80.86,80.77,80.78,32896.0,80.2852,80.315,80.2256,80.2356,32896.0
2025-04-25 14:50:00,80.78,80.81,80.68,80.77,105715.0,80.2356,80.2654,80.1362,80.2256,105715.0
2025-04-25 14:55:00,80.76,80.77,80.72,80.74,63950.0,80.2157,80.2256,80.176,80.1958,63950.0
2025-04-25 15:00:00,80.75,80.85,80.74,80.84,67163.0,80.2058,80.3051,80.1958,80.2952,67163.0
2025-04-25 15:05:00,80.84,80.9,80.83,80.86,86939.0,80.2952,80.3548,80.2852,80.315,86939.0
2025-04-25 15:10:00,80.86,80.86,80.79,80.81,182745.0,80.315,80.315,80.2455,80.2654,182745.0
2025-04-25 15:15:00,80.82,80.83,80.76,80.79,82091.0,80.2753,80.2852,80.2157,80.2455,82091.0
2025-04-25 15:20:00,80.79,80.85,80.79,80.84,59568.0,80.2455,80.3051,80.2455,80.2952,59568.0
2025-04-25 15:25:00,80.84,80.85,80.72,80.73,178981.0,80.2952,80.3051,80.176,80.1859,178981.0
2025-04-25 15:30:00,80.73,80.79,80.68,80.77,96657.0,80.1859,80.2455,80.1362,80.2256,96657.0
2025-04-25 15:35:00,80.77,80.81,80.72,80.77,132685.0,80.2256,80.2654,80.176,80.2256,132685.0
2025-04-25 15:40:00,80.77,80.83,80.72,80.81,395862.0,80.2256,80.2852,80.176,80.2654,395862.0
2025-04-25 15:45:00,80.81,80.85,80.79,80.83,292828.0,80.2654,80.3051,80.2455,80.2852,292828.0
2025-04-25 15:50:00,80.83,80.92,80.76,80.89,368913.0,80.2852,80.3746,80.2157,80.3448,368913.0
2025-04-25 15:55:00,80.89,80.91,80.8,80.83,520177.0,80.3448,80.3647,80.2554,80.2852,520177.0
2025-04-28 09:30:00,80.83,81.22,80.83,81.01,402479.0,80.2852,80.6726,80.2852,80.464,402479.0
2025-04-28 09:35:00,81.01,81.14,80.93,80.94,228574.0,80.464,80.5931,80.3846,80.3945,228574.0
2025-04-28 09:40:00,80.94,81.03,80.85,80.89,212475.0,80.3945,80.4839,80.3051,80.3448,212475.0
2025-04-28 09:45:00,80.88,80.92,80.71,80.78,306530.0,80.3349,80.3746,80.166,80.2356,306530.0
2025-04-28 09:50:00,80.79,80.82,80.64,80.69,154416.0,80.2455,80.2753,80.0965,80.1462,154416.0
2025-04-28 09:55:00,80.69,80.81,80.68,80.69,108301.0,80.1462,80.2654,80.1362,80.1462,108301.0
2025-04-28 10:00:00,80.68,80.75,80.66,80.72,119842.0,80.1362,80.2058,80.1164,80.176,119842.0
2025-04-28 10:05:00,80.73,80.74,80.6,80.67,126213.0,80.1859,80.1958,80.0568,80.1263,126213.0
2025-04-28 10:10:00,80.67,80.76,80.64,80.74,42195.0,80.1263,80.2157,80.0965,80.1958,42195.0
2025-04-28 10:15:00,80.75,80.86,80.72,80.85,183856.0,80.2058,80.315,80.176,80.3051,183856.0
2025-04-28 10:20:00,80.86,80.93,80.84,80.91,122837.0,80.315,80.3846,80.2952,80.3647,122837.0
2025-04-28 10:25:00,80.9,80.91,80.74,80.75,101887.0,80.3548,80.3647,80.1958,80.2058,101887.0
2025-04-28 10:30:00,80.75,80.75,80.58,80.67,176812.0,80.2058,80.2058,80.0369,80.1263,176812.0
2025-04-28 10:35:00,80.67,80.75,80.66,80.69,90117.0,80.1263,80.2058,80.1164,80.1462,90117.0
2025-04-28 10:40:00,80.7,80.72,80.6,80.7,47250.0,80.1561,80.176,80.0568,80.1561,47250.0
2025-04-28 10:45:00,80.7,80.77,80.68,80.75,62650.0,80.1561,80.2256,80.1362,80.2058,62650.0
2025-04-28 10:50:00,80.75,80.78,80.69,80.77,72053.0,80.2058,80.2356,80.1462,80.2256,72053.0
2025-04-28 10:55:00,80.77,80.88,80.77,80.88,60823.0,80.2256,80.3349,80.2256,80.3349,60823.0
2025-04-28 11:00:00,80.87,80.89,80.81,80.88,192525.0,80.325,80.3448,80.2654,80.3349,192525.0
2025-04-28 11:05:00,80.87,80.89,80.81,80.82,45411.0,80.325,80.3448,80.2654,80.2753,45411.0
2025-04-28 11:10:00,80.83,80.83,80.79,80.8,44741.0,80.2852,80.2852,80.2455,80.2554,44741.0
2025-04-28 11:15:00,80.8,80.82,80.76,80.81,62411.0,80.2554,80.2753,80.2157,80.2654,62411.0
2025-04-28 11:20:00,80.81,80.84,80.75,80.77,136723.0,80.2654,80.2952,80.2058,80.2256,136723.0
2025-04-28 11:25:00,80.77,80.83,80.74,80.81,90521.0,80.2256,80.2852,80.1958,80.2654,90521.0
2025-04-28 11:30:00,80.83,80.83,80.73,80.74,55021.0,80.2852,80.2852,80.1859,80.1958,55021.0
2025-04-28 11:35:00,80.73,80.77,80.71,80.75,123249.0,80.1859,80.2256,80.166,80.2058,123249.0
2025-04-28 11:40:00,80.75,80.77,80.67,80.67,56575.0,80.2058,80.2256,80.1263,80.1263,56575.0
2025-04-28 11:45:00,80.67,80.7,80.66,80.7,23854.0,80.1263,80.1561,80.1164,80.1561,23854.0
2025-04-28 11:50:00,80.69,80.71,80.64,80.64,38729.0,80.1462,80.166,80.0965,80.0965,38729.0
2025-04-28 11:55:00,80.64,80.64,80.53,80.56,85719.0,80.0965,80.0965,79.9873,80.0171,85719.0
2025-04-28 12:00:00,80.56,80.58,80.5,80.53,99527.0,80.0171,80.0369,79.9575,79.9873,99527.0
2025-04-28 12:05:00,80.53,80.56,80.5,80.52,97039.0,79.9873,80.0171,79.9575,79.9773,97039.0
2025-04-28 12:10:00,80.54,80.56,80.49,80.51,80472.0,79.9972,80.0171,79.9475,79.9674,80472.0
2025-04-28 12:15:00,80.52,80.57,80.52,80.55,159833.0,79.9773,80.027,79.9773,80.0071,159833.0
2025-04-28 12:20:00,80.55,80.56,80.51,80.54,110612.0,80.0071,80.0171,79.9674,79.9972,110612.0
2025-04-28 12:25:00,80.54,80.54,80.49,80.5,102083.0,79.9972,79.9972,79.9475,79.9575,102083.0
2025-04-28 12:30:00,80.5,80.53,80.42,80.43,35739.0,79.9575,79.9873,79.878,79.8879,35739.0
2025-04-28 12:35:00,80.43,80.47,80.38,80.44,78500.0,79.8879,79.9277,79.8383,79.8979,78500.0
2025-04-28 12:40:00,80.43,80.45,80.4,80.42,55665.0,79.8879,79.9078,79.8581,79.878,55665.0
2025-04-28 12:45:00,80.42,80.46,80.38,80.45,78918.0,79.878,79.9177,79.8383,79.9078,78918.0
2025-04-28 12:50:00,80.45,80.47,80.41,80.44,71273.0,79.9078,79.9277,79.8681,79.8979,71273.0
2025-04-28 12:55:00,80.44,80.44,80.33,80.38,88584.0,79.8979,79.8979,79.7886,79.8383,88584.0
2025-04-28 13:00:00,80.38,80.44,80.38,80.4,130013.0,79.8383,79.8979,79.8383,79.8581,130013.0
2025-04-28 13:05:00,80.4,80.43,80.36,80.37,55437.0,79.8581,79.8879,79.8184,79.8283,55437.0
2025-04-28 13:10:00,80.37,80.38,80.29,80.3,134954.0,79.8283,79.8383,79.7489,79.7588,134954.0
2025-04-28 13:15:00,80.29,80.33,80.28,80.32,59387.0,79.7489,79.7886,79.7389,79.7787,59387.0
2025-04-28 13:20:00,80.31,80.32,80.25,80.27,81977.0,79.7687,79.7787,79.7091,79.729,81977.0
2025-04-28 13:25:00,80.27,80.29,80.18,80.19,126270.0,79.729,79.7489,79.6396,79.6496,126270.0
2025-04-28 13:30:00,80.2,80.2,80.14,80.2,74912.0,79.6595,79.6595,79.5999,79.6595,74912.0
2025-04-28 13:35:00,80.2,80.26,80.15,80.26,45950.0,79.6595,79.7191,79.6098,79.7191,45950.0
2025-04-28 13:40:00,80.27,80.3,80.24,80.29,63142.0,79.729,79.7588,79.6992,79.7489,63142.0
2025-04-28 13:45:00,80.27,80.34,80.26,80.31,34222.0,79.729,79.7985,79.7191,79.7687,34222.0
2025-04-28 13:50:00,80.32,80.35,80.31,80.32,171119.0,79.7787,79.8085,79.7687,79.7787,171119.0
2025-04-28 13:55:00,80.31,80.4,80.31,80.39,94550.0,79.7687,79.8581,79.7687,79.8482,94550.0
2025-04-28 14:00:00,80.38,80.43,80.38,80.41,82739.0,79.8383,79.8879,79.8383,79.8681,82739.0
2025-04-28 14:05:00,80.41,80.45,80.41,80.43,72353.0,79.8681,79.9078,79.8681,79.8879,72353.0
2025-04-28 14:10:00,80.42,80.42,80.34,80.35,63361.0,79.878,79.878,79.7985,79.8085,63361.0
2025-04-28 14:15:00,80.34,80.35,80.3,80.33,72188.0,79.7985,79.8085,79.7588,79.7886,72188.0
2025-04-28 14:20:00,80.33,80.37,80.33,80.37,43856.0,79.7886,79.8283,79.7886,79.8283,43856.0
2025-04-28 14:25:00,80.37,80.47,80.36,80.47,161639.0,79.8283,79.9277,79.8184,79.9277,161639.0
2025-04-28 14:30:00,80.47,80.49,80.39,80.4,93936.0,79.9277,79.9475,79.8482,79.8581,93936.0
2025-04-28 14:35:00,80.38,80.41,80.37,80.37,73064.0,79.8383,79.8681,79.8283,79.8283,73064.0
2025-04-28 14:40:00,80.37,80.38,80.33,80.34,45623.0,79.8283,79.8383,79.7886,79.7985,45623.0
2025-04-28 14:45:00,80.33,80.39,80.31,80.35,47835.0,79.7886,79.8482,79.7687,79.8085,47835.0
2025-04-28 14:50:00,80.36,80.4,80.35,80.36,78176.0,79.8184,79.8581,79.8085,79.8184,78176.0
2025-04-28 14:55:00,80.36,80.39,80.35,80.36,115414.0,79.8184,79.8482,79.8085,79.8184,115414.0
2025-04-28 15:00:00,80.36,80.42,80.35,80.41,128475.0,79.8184,79.878,79.8085,79.8681,128475.0
2025-04-28 15:05:00,80.41,80.48,80.39,80.48,79127.0,79.8681,79.9376,79.8482,79.9376,79127.0
2025-04-28 15:10:00,80.47,80.52,80.47,80.51,114798.0,79.9277,79.9773,79.9277,79.9674,114798.0
2025-04-28 15:15:00,80.51,80.55,80.5,80.52,71957.0,79.9674,80.0071,79.9575,79.9773,71957.0
2025-04-28 15:20:00,80.52,80.61,80.51,80.6,107889.0,79.9773,80.0667,79.9674,80.0568,107889.0
2025-04-28 15:25:00,80.6,80.61,80.55,80.56,98042.0,80.0568,80.0667,80.0071,80.0171,98042.0
2025-04-28 15:30:00,80.56,80.6,80.53,80.55,119655.0,80.0171,80.0568,79.9873,80.0071,119655.0
2025-04-28 15:35:00,80.55,80.6,80.47,80.57,240261.0,80.0071,80.0568,79.9277,80.027,240261.0
2025-04-28 15:40:00,80.56,80.64,80.53,80.64,123804.0,80.0171,80.0965,79.9873,80.0965,123804.0
2025-04-28 15:45:00,80.63,80.7,80.63,80.7,195400.0,80.0866,80.1561,80.0866,80.1561,195400.0
2025-04-28 15:50:00,80.7,80.75,80.65,80.68,434336.0,80.1561,80.2058,80.1065,80.1362,434336.0
2025-04-28 15:55:00,80.67,80.72,80.57,80.58,1291717.0,80.1263,80.176,80.027,80.0369,1291717.0
2025-04-29 09:30:00,80.21,80.29,79.79,80.28,636442.0,79.6694,79.7489,79.2522,79.7389,636442.0
2025-04-29 09:35:00,80.29,80.57,80.24,80.56,186675.0,79.7489,80.027,79.6992,80.0171,186675.0
2025-04-29 09:40:00,80.56,80.56,80.4,80.48,347072.0,80.0171,80.0171,79.8581,79.9376,347072.0
2025-04-29 09:45:00,80.47,80.59,80.41,80.58,86359.0,79.9277,80.0469,79.8681,80.0369,86359.0
2025-04-29 09:50:00,80.57,80.67,80.5,80.5,143833.0,80.027,80.1263,79.9575,79.9575,143833.0
2025-04-29 09:55:00,80.51,80.63,80.49,80.54,157376.0,79.9674,80.0866,79.9475,79.9972,157376.0
2025-04-29 10:00:00,80.53,80.67,80.45,80.65,245975.0,79.9873,80.1263,79.9078,80.1065,245975.0
2025-04-29 10:05:00,80.66,80.82,80.64,80.77,76150.0,80.1164,80.2753,80.0965,80.2256,76150.0
2025-04-29 10:10:00,80.77,80.86,80.75,80.86,108632.0,80.2256,80.315,80.2058,80.315,108632.0
2025-04-29 10:15:00,80.85,80.91,80.81,80.89,143709.0,80.3051,80.3647,80.2654,80.3448,143709.0
2025-04-29 10:20:00,80.9,80.9,80.66,80.72,225209.0,80.3548,80.3548,80.1164,80.176,225209.0
2025-04-29 10:25:00,80.72,80.84,80.68,80.83,84680.0,80.176,80.2952,80.1362,80.2852,84680.0
2025-04-29 10:30:00,80.83,80.88,80.82,80.87,183203.0,80.2852,80.3349,80.2753,80.325,183203.0
2025-04-29 10:35:00,80.88,80.96,80.83,80.89,166401.0,80.3349,80.4144,80.2852,80.3448,166401.0
2025-04-29 10:40:00,80.9,80.99,80.88,80.94,339878.0,80.3548,80.4442,80.3349,80.3945,339878.0
2025-04-29 10:45:00,80.94,81.05,80.94,81.04,95303.0,80.3945,80.5038,80.3945,80.4938,95303.0
2025-04-29 10:50:00,81.04,81.07,80.97,81.06,118734.0,80.4938,80.5236,80.4243,80.5137,118734.0
2025-04-29 10:55:00,81.06,81.14,81.06,81.14,63758.0,80.5137,80.5931,80.5137,80.5931,63758.0
2025-04-29 11:00:00,81.14,81.18,81.06,81.07,142412.0,80.5931,80.6329,80.5137,80.5236,142412.0
2025-04-29 11:05:00,81.07,81.16,81.06,81.1,58123.0,80.5236,80.613,80.5137,80.5534,58123.0
2025-04-29 11:10:00,81.09,81.11,81.04,81.08,80564.0,80.5435,80.5633,80.4938,80.5336,80564.0
2025-04-29 11:15:00,81.07,81.1,80.88,80.88,156131.0,80.5236,80.5534,80.3349,80.3349,156131.0
2025-04-29 11:20:00,80.88,80.92,80.81,80.9,97698.0,80.3349,80.3746,80.2654,80.3548,97698.0
2025-04-29 11:25:00,80.9,81.01,80.88,81.01,167945.0,80.3548,80.464,80.3349,80.464,167945.0
2025-04-29 11:30:00,81.0,81.01,80.85,80.87,155646.0,80.4541,80.464,80.3051,80.325,155646.0
2025-04-29 11:35:00,80.87,80.93,80.84,80.85,64127.0,80.325,80.3846,80.2952,80.3051,64127.0
2025-04-29 11:40:00,80.85,80.95,80.85,80.95,59545.0,80.3051,80.4044,80.3051,80.4044,59545.0
2025-04-29 11:45:00,80.95,80.95,80.89,80.91,64869.0,80.4044,80.4044,80.3448,80.3647,64869.0
2025-04-29 11:50:00,80.91,80.98,80.9,80.95,85904.0,80.3647,80.4342,80.3548,80.4044,85904.0
2025-04-29 11:55:00,80.94,80.94,80.86,80.87,70399.0,80.3945,80.3945,80.315,80.325,70399.0
2025-04-29 12:00:00,80.88,80.94,80.83,80.9,74531.0,80.3349,80.3945,80.2852,80.3548,74531.0
2025-04-29 12:05:00,80.9,80.98,80.89,80.96,57541.0,80.3548,80.4342,80.3448,80.4144,57541.0
2025-04-29 12:10:00,80.95,80.97,80.91,80.95,35808.0,80.4044,80.4243,80.3647,80.4044,35808.0
2025-04-29 12:15:00,80.95,80.98,80.93,80.94,45148.0,80.4044,80.4342,80.3846,80.3945,45148.0
2025-04-29 12:20:00,80.93,80.96,80.91,80.94,57232.0,80.3846,80.4144,80.3647,80.3945,57232.0
2025-04-29 12:25:00,80.94,81.02,80.92,81.02,146446.0,80.3945,80.474,80.3746,80.474,146446.0
2025-04-29 12:30:00,81.02,81.02,80.93,80.95,40608.0,80.474,80.474,80.3846,80.4044,40608.0
2025-04-29 12:35:00,80.96,80.97,80.89,80.9,43518.0,80.4144,80.4243,80.3448,80.3548,43518.0
2025-04-29 12:40:00,80.9,80.93,80.88,80.9,56677.0,80.3548,80.3846,80.3349,80.3548,56677.0
2025-04-29 12:45:00,80.89,80.89,80.74,80.77,110755.0,80.3448,80.3448,80.1958,80.2256,110755.0
2025-04-29 12:50:00,80.77,80.83,80.76,80.8,50370.0,80.2256,80.2852,80.2157,80.2554,50370.0
2025-04-29 12:55:00,80.81,80.81,80.7,80.71,50232.0,80.2654,80.2654,80.1561,80.166,50232.0
2025-04-29 13:00:00,80.71,80.75,80.68,80.75,55012.0,80.166,80.2058,80.1362,80.2058,55012.0
2025-04-29 13:05:00,80.74,80.76,80.71,80.74,32676.0,80.1958,80.2157,80.166,80.1958,32676.0
2025-04-29 13:10:00,80.74,80.8,80.7,80.8,35335.0,80.1958,80.2554,80.1561,80.2554,35335.0
2025-04-29 13:15:00,80.79,80.89,80.79,80.89,52833.0,80.2455,80.3448,80.2455,80.3448,52833.0
2025-04-29 13:20:00,80.89,80.93,80.86,80.89,41000.0,80.3448,80.3846,80.315,80.3448,41000.0
2025-04-29 13:25:00,80.89,80.94,80.87,80.92,59109.0,80.3448,80.3945,80.325,80.3746,59109.0
2025-04-29 13:30:00,80.92,80.96,80.92,80.95,39148.0,80.3746,80.4144,80.3746,80.4044,39148.0
2025-04-29 13:35:00,80.95,81.04,80.94,81.04,36851.0,80.4044,80.4938,80.3945,80.4938,36851.0
2025-04-29 13:40:00,81.04,81.12,81.04,81.11,59220.0,80.4938,80.5733,80.4938,80.5633,59220.0
2025-04-29 13:45:00,81.11,81.21,81.09,81.19,131806.0,80.5633,80.6627,80.5435,80.6428,131806.0
2025-04-29 13:50:00,81.19,81.2,81.14,81.15,61063.0,80.6428,80.6527,80.5931,80.6031,61063.0
2025-04-29 13:55:00,81.15,81.17,81.12,81.14,33773.0,80.6031,80.6229,80.5733,80.5931,33773.0
2025-04-29 14:00:00,81.14,81.17,81.13,81.17,49751.0,80.5931,80.6229,80.5832,80.6229,49751.0
2025-04-29 14:05:00,81.17,81.19,81.09,81.14,71951.0,80.6229,80.6428,80.5435,80.5931,71951.0
2025-04-29 14:10:00,81.14,81.14,81.08,81.11,45390.0,80.5931,80.5931,80.5336,80.5633,45390.0
2025-04-29 14:15:00,81.11,81.17,81.09,81.09,37204.0,80.5633,80.6229,80.5435,80.5435,37204.0
2025-04-29 14:20:00,81.1,81.11,81.0,81.03,115508.0,80.5534,80.5633,80.4541,80.4839,115508.0
2025-04-29 14:25:00,81.02,81.05,81.0,81.04,44448.0,80.474,80.5038,80.4541,80.4938,44448.0
2025-04-29 14:30:00,81.04,81.08,81.02,81.05,39121.0,80.4938,80.5336,80.474,80.5038,39121.0
2025-04-29 14:35:00,81.05,81.11,81.04,81.08,57252.0,80.5038,80.5633,80.4938,80.5336,57252.0
2025-04-29 14:40:00,81.08,81.12,81.07,81.12,40752.0,80.5336,80.5733,80.5236,80.5733,40752.0
2025-04-29 14:45:00,81.12,81.12,81.05,81.07,92510.0,80.5733,80.5733,80.5038,80.5236,92510.0
2025-04-29 14:50:00,81.07,81.1,81.03,81.1,55366.0,80.5236,80.5534,80.4839,80.5534,55366.0
2025-04-29 14:55:00,81.09,81.11,81.04,81.08,152916.0,80.5435,80.5633,80.4938,80.5336,152916.0
2025-04-29 15:00:00,81.08,81.14,81.07,81.09,80300.0,80.5336,80.5931,80.5236,80.5435,80300.0
2025-04-29 15:05:00,81.08,81.16,81.07,81.13,178935.0,80.5336,80.613,80.5236,80.5832,178935.0
2025-04-29 15:10:00,81.13,81.16,81.12,81.13,116609.0,80.5832,80.613,80.5733,80.5832,116609.0
2025-04-29 15:15:00,81.13,81.15,81.12,81.14,49924.0,80.5832,80.6031,80.5733,80.5931,49924.0
2025-04-29 15:20:00,81.14,81.16,81.12,81.15,45067.0,80.5931,80.613,80.5733,80.6031,45067.0
2025-04-29 15:25:00,81.15,81.15,81.09,81.12,73672.0,80.6031,80.6031,80.5435,80.5733,73672.0
2025-04-29 15:30:00,81.13,81.15,81.08,81.11,66594.0,80.5832,80.6031,80.5336,80.5633,66594.0
2025-04-29 15:35:00,81.11,81.15,81.09,81.12,61679.0,80.5633,80.6031,80.5435,80.5733,61679.0
2025-04-29 15:40:00,81.12,81.13,81.08,81.12,142684.0,80.5733,80.5832,80.5336,80.5733,142684.0
2025-04-29 15:45:00,81.12,81.2,81.11,81.19,142947.0,80.5733,80.6527,80.5633,80.6428,142947.0
2025-04-29 15:50:00,81.19,81.28,81.16,81.23,310633.0,80.6428,80.7322,80.613,80.6825,310633.0
2025-04-29 15:55:00,81.22,81.3,81.17,81.21,843189.0,80.6726,80.7521,80.6229,80.6627,843189.0
2025-04-30 09:30:00,81.69,81.75,81.12,81.28,951387.0,81.1394,81.199,80.5733,80.7322,951387.0
2025-04-30 09:35:00,81.29,81.47,81.13,81.18,282263.0,80.7421,80.9209,80.5832,80.6329,282263.0
2025-04-30 09:40:00,81.18,81.2,80.96,80.96,366656.0,80.6329,80.6527,80.4144,80.4144,366656.0
2025-04-30 09:45:00,80.96,80.97,80.77,80.84,220262.0,80.4144,80.4243,80.2256,80.2952,220262.0
2025-04-30 09:50:00,80.84,80.9,80.74,80.8,266561.0,80.2952,80.3548,80.1958,80.2554,266561.0
2025-04-30 09:55:00,80.81,80.88,80.77,80.8,192639.0,80.2654,80.3349,80.2256,80.2554,192639.0
2025-04-30 10:00:00,80.79,80.93,80.71,80.73,219777.0,80.2455,80.3846,80.166,80.1859,219777.0
2025-04-30 10:05:00,80.74,80.78,80.67,80.75,116946.0,80.1958,80.2356,80.1263,80.2058,116946.0
2025-04-30 10:10:00,80.75,80.8,80.72,80.78,87121.0,80.2058,80.2554,80.176,80.2356,87121.0
2025-04-30 10:15:00,80.77,80.79,80.7,80.74,119658.0,80.2256,80.2455,80.1561,80.1958,119658.0
2025-04-30 10:20:00,80.75,80.87,80.7,80.87,50360.0,80.2058,80.325,80.1561,80.325,50360.0
2025-04-30 10:25:00,80.86,80.94,80.84,80.91,49433.0,80.315,80.3945,80.2952,80.3647,49433.0
2025-04-30 10:30:00,80.9,81.03,80.89,81.02,45799.0,80.3548,80.4839,80.3448,80.474,45799.0
2025-04-30 10:35:00,81.02,81.06,80.94,81.04,57301.0,80.474,80.5137,80.3945,80.4938,57301.0
2025-04-30 10:40:00,81.04,81.2,81.01,81.19,74296.0,80.4938,80.6527,80.464,80.6428,74296.0
2025-04-30 10:45:00,81.19,81.29,81.16,81.27,118391.0,80.6428,80.7421,80.613,80.7223,118391.0
2025-04-30 10:50:00,81.26,81.37,81.17,81.34,95077.0,80.7123,80.8216,80.6229,80.7918,95077.0
2025-04-30 10:55:00,81.34,81.4,81.27,81.35,78751.0,80.7918,80.8514,80.7223,80.8017,78751.0
2025-04-30 11:00:00,81.36,81.38,81.3,81.32,179556.0,80.8117,80.8315,80.7521,80.7719,179556.0
2025-04-30 11:05:00,81.32,81.42,81.31,81.37,77693.0,80.7719,80.8713,80.762,80.8216,77693.0
2025-04-30 11:10:00,81.38,81.41,81.32,81.35,65306.0,80.8315,80.8613,80.7719,80.8017,65306.0
2025-04-30 11:15:00,81.34,81.4,81.3,81.4,87488.0,80.7918,80.8514,80.7521,80.8514,87488.0
2025-04-30 11:20:00,81.39,81.51,81.39,81.42,71335.0,80.8415,80.9607,80.8415,80.8713,71335.0
2025-04-30 11:25:00,81.39,81.45,81.36,81.4,45234.0,80.8415,80.9011,80.8117,80.8514,45234.0
2025-04-30 11:30:00,81.41,81.48,81.35,81.46,50945.0,80.8613,80.9309,80.8017,80.911,50945.0
2025-04-30 11:35:00,81.46,81.47,81.41,81.46,36753.0,80.911,80.9209,80.8613,80.911,36753.0
2025-04-30 11:40:00,81.46,81.47,81.38,81.43,216356.0,80.911,80.9209,80.8315,80.8812,216356.0
2025-04-30 11:45:00,81.44,81.46,81.39,81.44,50188.0,80.8911,80.911,80.8415,80.8911,50188.0
2025-04-30 11:50:00,81.44,81.49,81.43,81.47,37024.0,80.8911,80.9408,80.8812,80.9209,37024.0
2025-04-30 11:55:00,81.46,81.52,81.42,81.52,36161.0,80.911,80.9706,80.8713,80.9706,36161.0
2025-04-30 12:00:00,81.51,81.53,81.49,81.53,37593.0,80.9607,80.9805,80.9408,80.9805,37593.0
2025-04-30 12:05:00,81.53,81.57,81.52,81.56,40630.0,80.9805,81.0202,80.9706,81.0103,40630.0
2025-04-30 12:10:00,81.55,81.55,81.44,81.44,97033.0,81.0004,81.0004,80.8911,80.8911,97033.0
2025-04-30 12:15:00,81.45,81.51,81.44,81.5,146651.0,80.9011,80.9607,80.8911,80.9507,146651.0
2025-04-30 12:20:00,81.49,81.53,81.41,81.43,153971.0,80.9408,80.9805,80.8613,80.8812,153971.0
2025-04-30 12:25:00,81.43,81.53,81.42,81.52,28211.0,80.8812,80.9805,80.8713,80.9706,28211.0
2025-04-30 12:30:00,81.51,81.57,81.48,81.56,27994.0,80.9607,81.0202,80.9309,81.0103,27994.0
2025-04-30 12:35:00,81.56,81.73,81.55,81.72,34127.0,81.0103,81.1792,81.0004,81.1692,34127.0
2025-04-30 12:40:00,81.71,81.78,81.7,81.78,179198.0,81.1593,81.2288,81.1494,81.2288,179198.0
2025-04-30 12:45:00,81.78,81.82,81.75,81.75,199646.0,81.2288,81.2686,81.199,81.199,199646.0
2025-04-30 12:50:00,81.74,81.83,81.72,81.83,51686.0,81.1891,81.2785,81.1692,81.2785,51686.0
2025-04-30 12:55:00,81.83,81.84,81.78,81.8,28104.0,81.2785,81.2884,81.2288,81.2487,28104.0
2025-04-30 13:00:00,81.8,81.8,81.73,81.75,23119.0,81.2487,81.2487,81.1792,81.199,23119.0
2025-04-30 13:05:00,81.75,81.75,81.66,81.66,45027.0,81.199,81.199,81.1096,81.1096,45027.0
2025-04-30 13:10:00,81.65,81.65,81.54,81.63,40902.0,81.0997,81.0997,80.9905,81.0798,40902.0
2025-04-30 13:15:00,81.63,81.7,81.6,81.68,37852.0,81.0798,81.1494,81.05,81.1295,37852.0
2025-04-30 13:20:00,81.67,81.7,81.67,81.67,16227.0,81.1196,81.1494,81.1196,81.1196,16227.0
2025-04-30 13:25:00,81.67,81.78,81.67,81.78,142999.0,81.1196,81.2288,81.1196,81.2288,142999.0
2025-04-30 13:30:00,81.78,81.82,81.74,81.82,51501.0,81.2288,81.2686,81.1891,81.2686,51501.0
2025-04-30 13:35:00,81.82,81.85,81.8,81.81,34404.0,81.2686,81.2984,81.2487,81.2586,34404.0
2025-04-30 13:40:00,81.8,81.85,81.79,81.82,26035.0,81.2487,81.2984,81.2388,81.2686,26035.0
2025-04-30 13:45:00,81.82,81.83,81.78,81.79,22719.0,81.2686,81.2785,81.2288,81.2388,22719.0
2025-04-30 13:50:00,81.8,81.86,81.78,81.84,37722.0,81.2487,81.3083,81.2288,81.2884,37722.0
2025-04-30 13:55:00,81.84,81.85,81.79,81.8,30900.0,81.2884,81.2984,81.2388,81.2487,30900.0
2025-04-30 14:00:00,81.81,81.81,81.75,81.79,24572.0,81.2586,81.2586,81.199,81.2388,24572.0
2025-04-30 14:05:00,81.8,81.99,81.75,81.82,395104.0,81.2487,81.4374,81.199,81.2686,395104.0
2025-04-30 14:10:00,81.81,81.93,81.8,81.84,84301.0,81.2586,81.3778,81.2487,81.2884,84301.0
2025-04-30 14:15:00,81.84,81.89,81.82,81.83,45674.0,81.2884,81.3381,81.2686,81.2785,45674.0
2025-04-30 14:20:00,81.83,81.84,81.76,81.78,31014.0,81.2785,81.2884,81.209,81.2288,31014.0
2025-04-30 14:25:00,81.78,81.81,81.62,81.69,129170.0,81.2288,81.2586,81.0699,81.1394,129170.0
2025-04-30 14:30:00,81.69,81.73,81.66,81.69,48285.0,81.1394,81.1792,81.1096,81.1394,48285.0
2025-04-30 14:35:00,81.67,81.67,81.57,81.59,29145.0,81.1196,81.1196,81.0202,81.0401,29145.0
2025-04-30 14:40:00,81.59,81.61,81.54,81.54,66693.0,81.0401,81.06,80.9905,80.9905,66693.0
2025-04-30 14:45:00,81.54,81.64,81.53,81.62,60057.0,80.9905,81.0898,80.9805,81.0699,60057.0
2025-04-30 14:50:00,81.61,81.64,81.56,81.58,23171.0,81.06,81.0898,81.0103,81.0302,23171.0
2025-04-30 14:55:00,81.59,81.62,81.52,81.54,28135.0,81.0401,81.0699,80.9706,80.9905,28135.0
2025-04-30 15:00:00,81.55,81.62,81.54,81.61,31563.0,81.0004,81.0699,80.9905,81.06,31563.0
2025-04-30 15:05:00,81.61,81.68,81.59,81.64,81344.0,81.06,81.1295,81.0401,81.0898,81344.0
2025-04-30 15:10:00,81.64,81.76,81.63,81.75,289131.0,81.0898,81.209,81.0798,81.199,289131.0
2025-04-30 15:15:00,81.76,81.78,81.71,81.73,50755.0,81.209,81.2288,81.1593,81.1792,50755.0
2025-04-30 15:20:00,81.73,81.8,81.7,81.71,80630.0,81.1792,81.2487,81.1494,81.1593,80630.0
2025-04-30 15:25:00,81.71,81.71,81.63,81.63,45464.0,81.1593,81.1593,81.0798,81.0798,45464.0
2025-04-30 15:30:00,81.64,81.67,81.58,81.59,90444.0,81.0898,81.1196,81.0302,81.0401,90444.0
2025-04-30 15:35:00,81.58,81.61,81.53,81.56,63561.0,81.0302,81.06,80.9805,81.0103,63561.0
2025-04-30 15:40:00,81.56,81.72,81.55,81.69,69539.0,81.0103,81.1692,81.0004,81.1394,69539.0
2025-04-30 15:45:00,81.69,81.93,81.69,81.9,149971.0,81.1394,81.3778,81.1394,81.348,149971.0
2025-04-30 15:50:00,81.91,82.15,81.88,81.98,435607.0,81.358,81.5963,81.3282,81.4275,435607.0
2025-04-30 15:55:00,81.98,82.04,81.81,81.82,1261011.0,81.4275,81.4871,81.2586,81.2686,1261011.0
2025-05-01 09:30:00,81.29,81.29,80.83,80.99,648324.0,80.7421,80.7421,80.2852,80.4442,648324.0
2025-05-01 09:35:00,80.98,81.35,80.95,81.25,354493.0,80.4342,80.8017,80.4044,80.7024,354493.0
2025-05-01 09:40:00,81.25,81.33,81.1,81.11,230320.0,80.7024,80.7819,80.5534,80.5633,230320.0
2025-05-01 09:45:00,81.09,81.14,80.94,81.13,191189.0,80.5435,80.5931,80.3945,80.5832,191189.0
2025-05-01 09:50:00,81.13,81.35,81.13,81.33,124024.0,80.5832,80.8017,80.5832,80.7819,124024.0
2025-05-01 09:55:00,81.33,81.34,81.23,81.24,126472.0,80.7819,80.7918,80.6825,80.6925,126472.0
2025-05-01 10:00:00,81.25,81.4,81.22,81.38,195413.0,80.7024,80.8514,80.6726,80.8315,195413.0
2025-05-01 10:05:00,81.37,81.41,81.18,81.24,212545.0,80.8216,80.8613,80.6329,80.6925,212545.0
2025-05-01 10:10:00,81.24,81.34,81.22,81.34,234523.0,80.6925,80.7918,80.6726,80.7918,234523.0
2025-05-01 10:15:00,81.34,81.41,81.32,81.35,102848.0,80.7918,80.8613,80.7719,80.8017,102848.0
2025-05-01 10:20:00,81.35,81.45,81.35,81.44,117406.0,80.8017,80.9011,80.8017,80.8911,117406.0
2025-05-01 10:25:00,81.44,81.48,81.39,81.43,142764.0,80.8911,80.9309,80.8415,80.8812,142764.0
2025-05-01 10:30:00,81.44,81.45,81.27,81.3,152518.0,80.8911,80.9011,80.7223,80.7521,152518.0
2025-05-01 10:35:00,81.3,81.45,81.28,81.45,106332.0,80.7521,80.9011,80.7322,80.9011,106332.0
2025-05-01 10:40:00,81.44,81.47,81.39,81.42,90963.0,80.8911,80.9209,80.8415,80.8713,90963.0
2025-05-01 10:45:00,81.42,81.51,81.42,81.45,151065.0,80.8713,80.9607,80.8713,80.9011,151065.0
2025-05-01 10:50:00,81.45,81.53,81.43,81.5,86749.0,80.9011,80.9805,80.8812,80.9507,86749.0
2025-05-01 10:55:00,81.5,81.53,81.46,81.49,113202.0,80.9507,80.9805,80.911,80.9408,113202.0
2025-05-01 11:00:00,81.48,81.49,81.41,81.49,123317.0,80.9309,80.9408,80.8613,80.9408,123317.0
2025-05-01 11:05:00,81.49,81.51,81.43,81.51,60169.0,80.9408,80.9607,80.8812,80.9607,60169.0
2025-05-01 11:10:00,81.53,81.54,81.47,81.51,63022.0,80.9805,80.9905,80.9209,80.9607,63022.0
2025-05-01 11:15:00,81.51,81.55,81.46,81.48,228543.0,80.9607,81.0004,80.911,80.9309,228543.0
2025-05-01 11:20:00,81.47,81.48,81.37,81.41,96673.0,80.9209,80.9309,80.8216,80.8613,96673.0
2025-05-01 11:25:00,81.41,81.48,81.37,81.39,90653.0,80.8613,80.9309,80.8216,80.8415,90653.0
2025-05-01 11:30:00,81.38,81.39,81.29,81.34,50920.0,80.8315,80.8415,80.7421,80.7918,50920.0
2025-05-01 11:35:00,81.34,81.43,81.34,81.37,66699.0,80.7918,80.8812,80.7918,80.8216,66699.0
2025-05-01 11:40:00,81.37,81.38,81.29,81.29,79915.0,80.8216,80.8315,80.7421,80.7421,79915.0
2025-05-01 11:45:00,81.28,81.32,81.23,81.27,69187.0,80.7322,80.7719,80.6825,80.7223,69187.0
2025-05-01 11:50:00,81.26,81.31,81.25,81.31,73191.0,80.7123,80.762,80.7024,80.762,73191.0
2025-05-01 11:55:00,81.3,81.3,81.16,81.21,176835.0,80.7521,80.7521,80.613,80.6627,176835.0
2025-05-01 12:00:00,81.21,81.23,81.14,81.17,65264.0,80.6627,80.6825,80.5931,80.6229,65264.0
2025-05-01 12:05:00,81.17,81.29,81.17,81.26,72727.0,80.6229,80.7421,80.6229,80.7123,72727.0
2025-05-01 12:10:00,81.25,81.25,81.14,81.14,72381.0,80.7024,80.7024,80.5931,80.5931,72381.0
2025-05-01 12:15:00,81.15,81.17,81.07,81.15,52112.0,80.6031,80.6229,80.5236,80.6031,52112.0
2025-05-01 12:20:00,81.16,81.21,81.11,81.13,64048.0,80.613,80.6627,80.5633,80.5832,64048.0
2025-05-01 12:25:00,81.13,81.22,81.12,81.15,85437.0,80.5832,80.6726,80.5733,80.6031,85437.0
2025-05-01 12:30:00,81.15,81.17,81.12,81.17,245206.0,80.6031,80.6229,80.5733,80.6229,245206.0
2025-05-01 12:35:00,81.16,81.18,81.13,81.17,81428.0,80.613,80.6329,80.5832,80.6229,81428.0
2025-05-01 12:40:00,81.17,81.17,81.11,81.15,72735.0,80.6229,80.6229,80.5633,80.6031,72735.0
2025-05-01 12:45:00,81.15,81.16,81.11,81.14,61899.0,80.6031,80.613,80.5633,80.5931,61899.0
2025-05-01 12:50:00,81.14,81.23,81.12,81.2,108391.0,80.5931,80.6825,80.5733,80.6527,108391.0
2025-05-01 12:55:00,81.19,81.24,81.18,81.21,99862.0,80.6428,80.6925,80.6329,80.6627,99862.0
2025-05-01 13:00:00,81.21,81.29,81.21,81.28,87367.0,80.6627,80.7421,80.6627,80.7322,87367.0
2025-05-01 13:05:00,81.28,81.39,81.26,81.35,54958.0,80.7322,80.8415,80.7123,80.8017,54958.0
2025-05-01 13:10:00,81.34,81.39,81.31,81.37,46791.0,80.7918,80.8415,80.762,80.8216,46791.0
2025-05-01 13:15:00,81.38,81.45,81.37,81.42,62475.0,80.8315,80.9011,80.8216,80.8713,62475.0
2025-05-01 13:20:00,81.42,81.43,81.38,81.42,41872.0,80.8713,80.8812,80.8315,80.8713,41872.0
2025-05-01 13:25:00,81.42,81.45,81.37,81.41,62434.0,80.8713,80.9011,80.8216,80.8613,62434.0
2025-05-01 13:30:00,81.4,81.45,81.38,81.45,38400.0,80.8514,80.9011,80.8315,80.9011,38400.0
2025-05-01 13:35:00,81.45,81.45,81.41,81.41,92642.0,80.9011,80.9011,80.8613,80.8613,92642.0
2025-05-01 13:40:00,81.41,81.41,81.32,81.36,96372.0,80.8613,80.8613,80.7719,80.8117,96372.0
2025-05-01 13:45:00,81.35,81.37,81.32,81.34,62954.0,80.8017,80.8216,80.7719,80.7918,62954.0
2025-05-01 13:50:00,81.34,81.38,81.28,81.31,155378.0,80.7918,80.8315,80.7322,80.762,155378.0
2025-05-01 13:55:00,81.31,81.32,81.26,81.26,44582.0,80.762,80.7719,80.7123,80.7123,44582.0
2025-05-01 14:00:00,81.27,81.31,81.25,81.28,60741.0,80.7223,80.762,80.7024,80.7322,60741.0
2025-05-01 14:05:00,81.28,81.36,81.27,81.33,74109.0,80.7322,80.8117,80.7223,80.7819,74109.0
2025-05-01 14:10:00,81.34,81.41,81.33,81.4,90182.0,80.7918,80.8613,80.7819,80.8514,90182.0
2025-05-01 14:15:00,81.4,81.44,81.37,81.39,48518.0,80.8514,80.8911,80.8216,80.8415,48518.0
2025-05-01 14:20:00,81.39,81.4,81.33,81.33,58731.0,80.8415,80.8514,80.7819,80.7819,58731.0
2025-05-01 14:25:00,81.33,81.35,81.26,81.33,53897.0,80.7819,80.8017,80.7123,80.7819,53897.0
2025-05-01 14:30:00,81.33,81.36,81.3,81.31,63655.0,80.7819,80.8117,80.7521,80.762,63655.0
2025-05-01 14:35:00,81.31,81.33,81.3,81.33,64060.0,80.762,80.7819,80.7521,80.7819,64060.0
2025-05-01 14:40:00,81.33,81.35,81.31,81.33,80021.0,80.7819,80.8017,80.762,80.7819,80021.0
2025-05-01 14:45:00,81.33,81.39,81.3,81.3,194988.0,80.7819,80.8415,80.7521,80.7521,194988.0
2025-05-01 14:50:00,81.31,81.32,81.23,81.24,71160.0,80.762,80.7719,80.6825,80.6925,71160.0
2025-05-01 14:55:00,81.24,81.3,81.22,81.23,84174.0,80.6925,80.7521,80.6726,80.6825,84174.0
2025-05-01 15:00:00,81.23,81.28,81.19,81.28,74783.0,80.6825,80.7322,80.6428,80.7322,74783.0
2025-05-01 15:05:00,81.28,81.29,81.18,81.18,124276.0,80.7322,80.7421,80.6329,80.6329,124276.0
2025-05-01 15:10:00,81.19,81.22,81.12,81.21,76268.0,80.6428,80.6726,80.5733,80.6627,76268.0
2025-05-01 15:15:00,81.21,81.24,81.15,81.22,92274.0,80.6627,80.6925,80.6031,80.6726,92274.0
2025-05-01 15:20:00,81.22,81.28,81.21,81.24,81541.0,80.6726,80.7322,80.6627,80.6925,81541.0
2025-05-01 15:25:00,81.24,81.33,81.22,81.32,105856.0,80.6925,80.7819,80.6726,80.7719,105856.0
2025-05-01 15:30:00,81.31,81.37,81.3,81.36,123358.0,80.762,80.8216,80.7521,80.8117,123358.0
2025-05-01 15:35:00,81.36,81.38,81.32,81.33,144988.0,80.8117,80.8315,80.7719,80.7819,144988.0
2025-05-01 15:40:00,81.34,81.37,81.29,81.36,259410.0,80.7918,80.8216,80.7421,80.8117,259410.0
2025-05-01 15:45:00,81.36,81.49,81.35,81.48,288400.0,80.8117,80.9408,80.8017,80.9309,288400.0
2025-05-01 15:50:00,81.48,81.48,81.23,81.28,498866.0,80.9309,80.9309,80.6825,80.7322,498866.0
2025-05-01 15:55:00,81.28,81.3,81.05,81.12,1244852.0,80.7322,80.7521,80.5038,80.5733,1244852.0
2025-05-02 09:30:00,81.58,81.86,81.55,81.79,1037417.0,81.0302,81.3083,81.0004,81.2388,1037417.0
2025-05-02 09:35:00,81.78,81.78,81.53,81.6,1175639.0,81.2288,81.2288,80.9805,81.05,1175639.0
2025-05-02 09:40:00,81.6,81.64,81.48,81.59,384322.0,81.05,81.0898,80.9309,81.0401,384322.0
2025-05-02 09:45:00,81.6,81.64,81.47,81.62,185157.0,81.05,81.0898,80.9209,81.0699,185157.0
2025-05-02 09:50:00,81.61,81.61,81.42,81.51,366245.0,81.06,81.06,80.8713,80.9607,366245.0
2025-05-02 09:55:00,81.51,81.57,81.47,81.53,141111.0,80.9607,81.0202,80.9209,80.9805,141111.0
2025-05-02 10:00:00,81.52,81.67,81.5,81.59,179941.0,80.9706,81.1196,80.9507,81.0401,179941.0
2025-05-02 10:05:00,81.59,81.69,81.56,81.65,154894.0,81.0401,81.1394,81.0103,81.0997,154894.0
2025-05-02 10:10:00,81.65,81.75,81.65,81.71,280911.0,81.0997,81.199,81.0997,81.1593,280911.0
2025-05-02 10:15:00,81.72,81.73,81.65,81.67,140486.0,81.1692,81.1792,81.0997,81.1196,140486.0
2025-05-02 10:20:00,81.67,81.71,81.6,81.67,145535.0,81.1196,81.1593,81.05,81.1196,145535.0
2025-05-02 10:25:00,81.68,81.71,81.63,81.69,115536.0,81.1295,81.1593,81.0798,81.1394,115536.0
2025-05-02 10:30:00,81.68,81.69,81.52,81.55,78976.0,81.1295,81.1394,80.9706,81.0004,78976.0
2025-05-02 10:35:00,81.54,81.59,81.51,81.57,100230.0,80.9905,81.0401,80.9607,81.0202,100230.0
2025-05-02 10:40:00,81.56,81.59,81.5,81.51,76142.0,81.0103,81.0401,80.9507,80.9607,76142.0
2025-05-02 10:45:00,81.51,81.58,81.48,81.53,94939.0,80.9607,81.0302,80.9309,80.9805,94939.0
2025-05-02 10:50:00,81.54,81.57,81.47,81.48,73710.0,80.9905,81.0202,80.9209,80.9309,73710.0
2025-05-02 10:55:00,81.47,81.56,81.47,81.55,58038.0,80.9209,81.0103,80.9209,81.0004,58038.0
2025-05-02 11:00:00,81.55,81.57,81.46,81.49,70727.0,81.0004,81.0202,80.911,80.9408,70727.0
2025-05-02 11:05:00,81.48,81.5,81.42,81.43,60096.0,80.9309,80.9507,80.8713,80.8812,60096.0
2025-05-02 11:10:00,81.42,81.45,81.38,81.39,101825.0,80.8713,80.9011,80.8315,80.8415,101825.0
2025-05-02 11:15:00,81.4,81.46,81.37,81.38,80088.0,80.8514,80.911,80.8216,80.8315,80088.0
2025-05-02 11:20:00,81.38,81.39,81.35,81.36,54177.0,80.8315,80.8415,80.8017,80.8117,54177.0
2025-05-02 11:25:00,81.35,81.36,81.29,81.3,169631.0,80.8017,80.8117,80.7421,80.7521,169631.0
2025-05-02 11:30:00,81.3,81.39,81.28,81.39,511894.0,80.7521,80.8415,80.7322,80.8415,511894.0
2025-05-02 11:35:00,81.38,81.47,81.35,81.47,54078.0,80.8315,80.9209,80.8017,80.9209,54078.0
2025-05-02 11:40:00,81.47,81.47,81.33,81.34,99407.0,80.9209,80.9209,80.7819,80.7918,99407.0
2025-05-02 11:45:00,81.34,81.36,81.31,81.35,50372.0,80.7918,80.8117,80.762,80.8017,50372.0
2025-05-02 11:50:00,81.35,81.37,81.29,81.3,105522.0,80.8017,80.8216,80.7421,80.7521,105522.0
2025-05-02 11:55:00,81.29,81.33,81.28,81.29,35629.0,80.7421,80.7819,80.7322,80.7421,35629.0
2025-05-02 12:00:00,81.29,81.46,81.26,81.43,408765.0,80.7421,80.911,80.7123,80.8812,408765.0
2025-05-02 12:05:00,81.43,81.44,81.36,81.37,52153.0,80.8812,80.8911,80.8117,80.8216,52153.0
2025-05-02 12:10:00,81.38,81.4,81.35,81.4,51688.0,80.8315,80.8514,80.8017,80.8514,51688.0
2025-05-02 12:15:00,81.4,81.42,81.29,81.33,68296.0,80.8514,80.8713,80.7421,80.7819,68296.0
2025-05-02 12:20:00,81.34,81.34,81.24,81.24,59869.0,80.7918,80.7918,80.6925,80.6925,59869.0
2025-05-02 12:25:00,81.23,81.28,81.2,81.23,240908.0,80.6825,80.7322,80.6527,80.6825,240908.0
2025-05-02 12:30:00,81.23,81.31,81.23,81.31,35940.0,80.6825,80.762,80.6825,80.762,35940.0
2025-05-02 12:35:00,81.31,81.33,81.28,81.3,83265.0,80.762,80.7819,80.7322,80.7521,83265.0
2025-05-02 12:40:00,81.3,81.31,81.27,81.28,25034.0,80.7521,80.762,80.7223,80.7322,25034.0
2025-05-02 12:45:00,81.28,81.29,81.21,81.27,70555.0,80.7322,80.7421,80.6627,80.7223,70555.0
2025-05-02 12:50:00,81.28,81.33,81.26,81.33,83726.0,80.7322,80.7819,80.7123,80.7819,83726.0
2025-05-02 12:55:00,81.34,81.38,81.31,81.36,43297.0,80.7918,80.8315,80.762,80.8117,43297.0
2025-05-02 13:00:00,81.36,81.43,81.35,81.42,45373.0,80.8117,80.8812,80.8017,80.8713,45373.0
2025-05-02 13:05:00,81.42,81.47,81.41,81.46,85656.0,80.8713,80.9209,80.8613,80.911,85656.0
2025-05-02 13:10:00,81.45,81.46,81.38,81.39,72158.0,80.9011,80.911,80.8315,80.8415,72158.0
2025-05-02 13:15:00,81.4,81.41,81.36,81.38,56265.0,80.8514,80.8613,80.8117,80.8315,56265.0
2025-05-02 13:20:00,81.37,81.41,81.33,81.34,122410.0,80.8216,80.8613,80.7819,80.7918,122410.0
2025-05-02 13:25:00,81.34,81.35,81.29,81.31,267347.0,80.7918,80.8017,80.7421,80.762,267347.0
2025-05-02 13:30:00,81.31,81.33,81.26,81.3,108408.0,80.762,80.7819,80.7123,80.7521,108408.0
2025-05-02 13:35:00,81.3,81.35,81.28,81.34,120075.0,80.7521,80.8017,80.7322,80.7918,120075.0
2025-05-02 13:40:00,81.34,81.44,81.34,81.42,72586.0,80.7918,80.8911,80.7918,80.8713,72586.0
2025-05-02 13:45:00,81.42,81.44,81.39,81.4,43879.0,80.8713,80.8911,80.8415,80.8514,43879.0
2025-05-02 13:50:00,81.4,81.44,81.39,81.41,58778.0,80.8514,80.8911,80.8415,80.8613,58778.0
2025-05-02 13:55:00,81.4,81.43,81.38,81.4,62738.0,80.8514,80.8812,80.8315,80.8514,62738.0
2025-05-02 14:00:00,81.39,81.48,81.39,81.46,85194.0,80.8415,80.9309,80.8415,80.911,85194.0
2025-05-02 14:05:00,81.46,81.49,81.44,81.49,62328.0,80.911,80.9408,80.8911,80.9408,62328.0
2025-05-02 14:10:00,81.49,81.54,81.48,81.54,104830.0,80.9408,80.9905,80.9309,80.9905,104830.0
2025-05-02 14:15:00,81.53,81.59,81.52,81.57,74648.0,80.9805,81.0401,80.9706,81.0202,74648.0
2025-05-02 14:20:00,81.57,81.6,81.54,81.59,49476.0,81.0202,81.05,80.9905,81.0401,49476.0
2025-05-02 14:25:00,81.58,81.59,81.55,81.56,47393.0,81.0302,81.0401,81.0004,81.0103,47393.0
2025-05-02 14:30:00,81.56,81.62,81.55,81.62,79454.0,81.0103,81.0699,81.0004,81.0699,79454.0
2025-05-02 14:35:00,81.61,81.66,81.58,81.62,41914.0,81.06,81.1096,81.0302,81.0699,41914.0
2025-05-02 14:40:00,81.62,81.65,81.6,81.62,58055.0,81.0699,81.0997,81.05,81.0699,58055.0
2025-05-02 14:45:00,81.62,81.65,81.56,81.56,50555.0,81.0699,81.0997,81.0103,81.0103,50555.0
2025-05-02 14:50:00,81.56,81.61,81.53,81.61,52308.0,81.0103,81.06,80.9805,81.06,52308.0
2025-05-02 14:55:00,81.61,81.66,81.6,81.62,40240.0,81.06,81.1096,81.05,81.0699,40240.0
2025-05-02 15:00:00,81.61,81.66,81.61,81.63,290699.0,81.06,81.1096,81.06,81.0798,290699.0
2025-05-02 15:05:00,81.63,81.68,81.6,81.66,176220.0,81.0798,81.1295,81.05,81.1096,176220.0
2025-05-02 15:10:00,81.65,81.67,81.6,81.65,187871.0,81.0997,81.1196,81.05,81.0997,187871.0
2025-05-02 15:15:00,81.65,81.72,81.65,81.71,67186.0,81.0997,81.1692,81.0997,81.1593,67186.0
2025-05-02 15:20:00,81.71,81.77,81.71,81.73,129393.0,81.1593,81.2189,81.1593,81.1792,129393.0
2025-05-02 15:25:00,81.73,81.78,81.7,81.7,55262.0,81.1792,81.2288,81.1494,81.1494,55262.0
2025-05-02 15:30:00,81.7,81.75,81.68,81.74,94065.0,81.1494,81.199,81.1295,81.1891,94065.0
2025-05-02 15:35:00,81.73,81.75,81.7,81.73,99597.0,81.1792,81.199,81.1494,81.1792,99597.0
2025-05-02 15:40:00,81.73,81.75,81.69,81.72,225072.0,81.1792,81.199,81.1394,81.1692,225072.0
2025-05-02 15:45:00,81.72,81.72,81.56,81.58,161176.0,81.1692,81.1692,81.0103,81.0302,161176.0
2025-05-02 15:50:00,81.58,81.7,81.56,81.65,400821.0,81.0302,81.1494,81.0103,81.0997,400821.0
2025-05-02 15:55:00,81.64,81.64,81.51,81.55,889574.0,81.0898,81.0898,80.9607,81.0004,889574.0
2025-05-05 09:30:00,81.58,81.65,81.18,81.2,346176.0,81.0302,81.0997,80.6329,80.6527,346176.0
2025-05-05 09:35:00,81.18,81.36,81.17,81.28,195685.0,80.6329,80.8117,80.6229,80.7322,195685.0
2025-05-05 09:40:00,81.28,81.32,81.22,81.25,58571.0,80.7322,80.7719,80.6726,80.7024,58571.0
2025-05-05 09:45:00,81.25,81.25,81.08,81.12,123765.0,80.7024,80.7024,80.5336,80.5733,123765.0
2025-05-05 09:50:00,81.11,81.18,81.0,81.01,82042.0,80.5633,80.6329,80.4541,80.464,82042.0
2025-05-05 09:55:00,81.02,81.16,81.02,81.07,303687.0,80.474,80.613,80.474,80.5236,303687.0
2025-05-05 10:00:00,81.07,81.16,81.05,81.09,213703.0,80.5236,80.613,80.5038,80.5435,213703.0
2025-05-05 10:05:00,81.1,81.25,81.0,81.25,120019.0,80.5534,80.7024,80.4541,80.7024,120019.0
2025-05-05 10:10:00,81.24,81.33,81.23,81.24,80031.0,80.6925,80.7819,80.6825,80.6925,80031.0
2025-05-05 10:15:00,81.23,81.3,81.23,81.29,90636.0,80.6825,80.7521,80.6825,80.7421,90636.0
2025-05-05 10:20:00,81.29,81.36,81.26,81.35,127730.0,80.7421,80.8117,80.7123,80.8017,127730.0
2025-05-05 10:25:00,81.34,81.39,81.3,81.32,57121.0,80.7918,80.8415,80.7521,80.7719,57121.0
2025-05-05 10:30:00,81.32,81.34,81.29,81.31,78445.0,80.7719,80.7918,80.7421,80.762,78445.0
2025-05-05 10:35:00,81.31,81.48,81.31,81.47,91528.0,80.762,80.9309,80.762,80.9209,91528.0
2025-05-05 10:40:00,81.47,81.5,81.44,81.48,134878.0,80.9209,80.9507,80.8911,80.9309,134878.0
2025-05-05 10:45:00,81.48,81.51,81.42,81.51,54362.0,80.9309,80.9607,80.8713,80.9607,54362.0
2025-05-05 10:50:00,81.51,81.59,81.49,81.59,112361.0,80.9607,81.0401,80.9408,81.0401,112361.0
2025-05-05 10:55:00,81.59,81.6,81.56,81.58,59252.0,81.0401,81.05,81.0103,81.0302,59252.0
2025-05-05 11:00:00,81.59,81.61,81.55,81.56,58308.0,81.0401,81.06,81.0004,81.0103,58308.0
2025-05-05 11:05:00,81.56,81.56,81.45,81.46,109848.0,81.0103,81.0103,80.9011,80.911,109848.0
2025-05-05 11:10:00,81.46,81.57,81.46,81.53,46383.0,80.911,81.0202,80.911,80.9805,46383.0
2025-05-05 11:15:00,81.52,81.56,81.51,81.55,37773.0,80.9706,81.0103,80.9607,81.0004,37773.0
2025-05-05 11:20:00,81.55,81.56,81.5,81.52,46133.0,81.0004,81.0103,80.9507,80.9706,46133.0
2025-05-05 11:25:00,81.52,81.52,81.46,81.47,55559.0,80.9706,80.9706,80.911,80.9209,55559.0
2025-05-05 11:30:00,81.47,81.49,81.42,81.43,82178.0,80.9209,80.9408,80.8713,80.8812,82178.0
2025-05-05 11:35:00,81.43,81.47,81.42,81.46,33735.0,80.8812,80.9209,80.8713,80.911,33735.0
2025-05-05 11:40:00,81.46,81.53,81.46,81.53,29284.0,80.911,80.9805,80.911,80.9805,29284.0
2025-05-05 11:45:00,81.54,81.63,81.54,81.61,69317.0,80.9905,81.0798,80.9905,81.06,69317.0
2025-05-05 11:50:00,81.6,81.66,81.6,81.63,23944.0,81.05,81.1096,81.05,81.0798,23944.0
2025-05-05 11:55:00,81.63,81.66,81.6,81.63,31748.0,81.0798,81.1096,81.05,81.0798,31748.0
2025-05-05 12:00:00,81.63,81.66,81.6,81.64,30905.0,81.0798,81.1096,81.05,81.0898,30905.0
2025-05-05 12:05:00,81.64,81.66,81.62,81.64,32846.0,81.0898,81.1096,81.0699,81.0898,32846.0
2025-05-05 12:10:00,81.65,81.68,81.63,81.64,38377.0,81.0997,81.1295,81.0798,81.0898,38377.0
2025-05-05 12:15:00,81.64,81.66,81.6,81.61,59192.0,81.0898,81.1096,81.05,81.06,59192.0
2025-05-05 12:20:00,81.61,81.62,81.57,81.6,36239.0,81.06,81.0699,81.0202,81.05,36239.0
2025-05-05 12:25:00,81.6,81.65,81.57,81.63,42148.0,81.05,81.0997,81.0202,81.0798,42148.0
2025-05-05 12:30:00,81.63,81.64,81.57,81.59,28698.0,81.0798,81.0898,81.0202,81.0401,28698.0
2025-05-05 12:35:00,81.59,81.62,81.58,81.62,22232.0,81.0401,81.0699,81.0302,81.0699,22232.0
2025-05-05 12:40:00,81.61,81.62,81.54,81.55,89085.0,81.06,81.0699,80.9905,81.0004,89085.0
2025-05-05 12:45:00,81.55,81.57,81.52,81.54,53177.0,81.0004,81.0202,80.9706,80.9905,53177.0
2025-05-05 12:50:00,81.54,81.56,81.51,81.54,26494.0,80.9905,81.0103,80.9607,80.9905,26494.0
2025-05-05 12:55:00,81.54,81.54,81.47,81.48,55340.0,80.9905,80.9905,80.9209,80.9309,55340.0
2025-05-05 13:00:00,81.48,81.5,81.45,81.48,88448.0,80.9309,80.9507,80.9011,80.9309,88448.0
2025-05-05 13:05:00,81.48,81.49,81.44,81.48,108446.0,80.9309,80.9408,80.8911,80.9309,108446.0
2025-05-05 13:10:00,81.47,81.48,81.43,81.44,104989.0,80.9209,80.9309,80.8812,80.8911,104989.0
2025-05-05 13:15:00,81.44,81.44,81.41,81.42,67671.0,80.8911,80.8911,80.8613,80.8713,67671.0
2025-05-05 13:20:00,81.41,81.41,81.34,81.34,37521.0,80.8613,80.8613,80.7918,80.7918,37521.0
2025-05-05 13:25:00,81.34,81.4,81.33,81.36,106650.0,80.7918,80.8514,80.7819,80.8117,106650.0
2025-05-05 13:30:00,81.36,81.44,81.35,81.44,61877.0,80.8117,80.8911,80.8017,80.8911,61877.0
2025-05-05 13:35:00,81.44,81.52,81.43,81.49,60479.0,80.8911,80.9706,80.8812,80.9408,60479.0
2025-05-05 13:40:00,81.48,81.54,81.48,81.54,34440.0,80.9309,80.9905,80.9309,80.9905,34440.0
2025-05-05 13:45:00,81.53,81.61,81.53,81.58,29688.0,80.9805,81.06,80.9805,81.0302,29688.0
2025-05-05 13:50:00,81.58,81.61,81.55,81.56,34027.0,81.0302,81.06,81.0004,81.0103,34027.0
2025-05-05 13:55:00,81.56,81.6,81.54,81.56,38308.0,81.0103,81.05,80.9905,81.0103,38308.0
2025-05-05 14:00:00,81.56,81.61,81.54,81.59,36174.0,81.0103,81.06,80.9905,81.0401,36174.0
2025-05-05 14:05:00,81.58,81.6,81.55,81.58,52390.0,81.0302,81.05,81.0004,81.0302,52390.0
2025-05-05 14:10:00,81.57,81.62,81.56,81.57,48034.0,81.0202,81.0699,81.0103,81.0202,48034.0
2025-05-05 14:15:00,81.59,81.6,81.55,81.58,33533.0,81.0401,81.05,81.0004,81.0302,33533.0
2025-05-05 14:20:00,81.57,81.62,81.56,81.62,42831.0,81.0202,81.0699,81.0103,81.0699,42831.0
2025-05-05 14:25:00,81.62,81.67,81.61,81.64,48632.0,81.0699,81.1196,81.06,81.0898,48632.0
2025-05-05 14:30:00,81.63,81.66,81.61,81.66,45691.0,81.0798,81.1096,81.06,81.1096,45691.0
2025-05-05 14:35:00,81.66,81.67,81.63,81.65,59933.0,81.1096,81.1196,81.0798,81.0997,59933.0
2025-05-05 14:40:00,81.65,81.66,81.63,81.65,42786.0,81.0997,81.1096,81.0798,81.0997,42786.0
2025-05-05 14:45:00,81.65,81.66,81.62,81.66,48863.0,81.0997,81.1096,81.0699,81.1096,48863.0
2025-05-05 14:50:00,81.66,81.67,81.62,81.67,44155.0,81.1096,81.1196,81.0699,81.1196,44155.0
2025-05-05 14:55:00,81.67,81.67,81.63,81.64,56982.0,81.1196,81.1196,81.0798,81.0898,56982.0
2025-05-05 15:00:00,81.65,81.65,81.55,81.57,69528.0,81.0997,81.0997,81.0004,81.0202,69528.0
2025-05-05 15:05:00,81.58,81.61,81.56,81.58,37316.0,81.0302,81.06,81.0103,81.0302,37316.0
2025-05-05 15:10:00,81.58,81.58,81.56,81.56,36727.0,81.0302,81.0302,81.0103,81.0103,36727.0
2025-05-05 15:15:00,81.56,81.61,81.55,81.58,75562.0,81.0103,81.06,81.0004,81.0302,75562.0
2025-05-05 15:20:00,81.57,81.58,81.47,81.48,199071.0,81.0202,81.0302,80.9209,80.9309,199071.0
2025-05-05 15:25:00,81.48,81.54,81.47,81.52,157655.0,80.9309,80.9905,80.9209,80.9706,157655.0
2025-05-05 15:30:00,81.52,81.53,81.49,81.5,85936.0,80.9706,80.9805,80.9408,80.9507,85936.0
2025-05-05 15:35:00,81.5,81.57,81.49,81.51,87077.0,80.9507,81.0202,80.9408,80.9607,87077.0
2025-05-05 15:40:00,81.51,81.57,81.48,81.53,101245.0,80.9607,81.0202,80.9309,80.9805,101245.0
2025-05-05 15:45:00,81.52,81.55,81.47,81.52,122482.0,80.9706,81.0004,80.9209,80.9706,122482.0
2025-05-05 15:50:00,81.52,81.56,81.42,81.44,409145.0,80.9706,81.0103,80.8713,80.8911,409145.0
2025-05-05 15:55:00,81.44,81.53,81.41,81.52,1145429.0,80.8911,80.9805,80.8613,80.9706,1145429.0
2025-05-06 09:30:00,81.24,81.33,81.12,81.24,318588.0,80.6925,80.7819,80.5733,80.6925,318588.0
2025-05-06 09:35:00,81.21,81.25,81.05,81.06,77381.0,80.6627,80.7024,80.5038,80.5137,77381.0
2025-05-06 09:40:00,81.06,81.15,81.04,81.13,124861.0,80.5137,80.6031,80.4938,80.5832,124861.0
2025-05-06 09:45:00,81.12,81.13,81.01,81.07,174524.0,80.5733,80.5832,80.464,80.5236,174524.0
2025-05-06 09:50:00,81.06,81.08,80.97,81.02,104274.0,80.5137,80.5336,80.4243,80.474,104274.0
2025-05-06 09:55:00,81.03,81.1,81.0,81.08,77093.0,80.4839,80.5534,80.4541,80.5336,77093.0
2025-05-06 10:00:00,81.07,81.21,81.03,81.17,71358.0,80.5236,80.6627,80.4839,80.6229,71358.0
2025-05-06 10:05:00,81.17,81.24,81.17,81.2,36804.0,80.6229,80.6925,80.6229,80.6527,36804.0
2025-05-06 10:10:00,81.19,81.3,81.16,81.28,66833.0,80.6428,80.7521,80.613,80.7322,66833.0
2025-05-06 10:15:00,81.28,81.3,81.22,81.27,94826.0,80.7322,80.7521,80.6726,80.7223,94826.0
2025-05-06 10:20:00,81.28,81.42,81.28,81.41,81985.0,80.7322,80.8713,80.7322,80.8613,81985.0
2025-05-06 10:25:00,81.41,81.45,81.4,81.42,47788.0,80.8613,80.9011,80.8514,80.8713,47788.0
2025-05-06 10:30:00,81.43,81.49,81.42,81.47,74171.0,80.8812,80.9408,80.8713,80.9209,74171.0
2025-05-06 10:35:00,81.46,81.49,81.41,81.45,121403.0,80.911,80.9408,80.8613,80.9011,121403.0
2025-05-06 10:40:00,81.45,81.45,81.39,81.43,42734.0,80.9011,80.9011,80.8415,80.8812,42734.0
2025-05-06 10:45:00,81.43,81.53,81.43,81.49,39739.0,80.8812,80.9805,80.8812,80.9408,39739.0
2025-05-06 10:50:00,81.48,81.49,81.41,81.42,33217.0,80.9309,80.9408,80.8613,80.8713,33217.0
2025-05-06 10:55:00,81.42,81.5,81.4,81.47,74765.0,80.8713,80.9507,80.8514,80.9209,74765.0
2025-05-06 11:00:00,81.48,81.55,81.47,81.48,74322.0,80.9309,81.0004,80.9209,80.9309,74322.0
2025-05-06 11:05:00,81.47,81.48,81.41,81.41,34044.0,80.9209,80.9309,80.8613,80.8613,34044.0
2025-05-06 11:10:00,81.42,81.45,81.4,81.42,16544.0,80.8713,80.9011,80.8514,80.8713,16544.0
2025-05-06 11:15:00,81.43,81.48,81.42,81.45,30018.0,80.8812,80.9309,80.8713,80.9011,30018.0
2025-05-06 11:20:00,81.46,81.55,81.45,81.5,50178.0,80.911,81.0004,80.9011,80.9507,50178.0
2025-05-06 11:25:00,81.5,81.51,81.45,81.45,83094.0,80.9507,80.9607,80.9011,80.9011,83094.0
2025-05-06 11:30:00,81.47,81.5,81.45,81.49,35196.0,80.9209,80.9507,80.9011,80.9408,35196.0
2025-05-06 11:35:00,81.49,81.52,81.46,81.5,66012.0,80.9408,80.9706,80.911,80.9507,66012.0
2025-05-06 11:40:00,81.5,81.51,81.4,81.41,90240.0,80.9507,80.9607,80.8514,80.8613,90240.0
2025-05-06 11:45:00,81.4,81.43,81.4,81.42,35488.0,80.8514,80.8812,80.8514,80.8713,35488.0
2025-05-06 11:50:00,81.42,81.43,81.34,81.37,29158.0,80.8713,80.8812,80.7918,80.8216,29158.0
2025-05-06 11:55:00,81.37,81.41,81.36,81.36,34191.0,80.8216,80.8613,80.8117,80.8117,34191.0
2025-05-06 12:00:00,81.37,81.4,81.36,81.39,45678.0,80.8216,80.8514,80.8117,80.8415,45678.0
2025-05-06 12:05:00,81.39,81.4,81.35,81.38,34118.0,80.8415,80.8514,80.8017,80.8315,34118.0
2025-05-06 12:10:00,81.38,81.63,81.37,81.6,196728.0,80.8315,81.0798,80.8216,81.05,196728.0
2025-05-06 12:15:00,81.6,81.6,81.52,81.56,43869.0,81.05,81.05,80.9706,81.0103,43869.0
2025-05-06 12:20:00,81.55,81.56,81.37,81.39,99865.0,81.0004,81.0103,80.8216,80.8415,99865.0
2025-05-06 12:25:00,81.38,81.44,81.38,81.4,26252.0,80.8315,80.8911,80.8315,80.8514,26252.0
2025-05-06 12:30:00,81.39,81.43,81.38,81.41,77860.0,80.8415,80.8812,80.8315,80.8613,77860.0
2025-05-06 12:35:00,81.41,81.47,81.41,81.44,37160.0,80.8613,80.9209,80.8613,80.8911,37160.0
2025-05-06 12:40:00,81.43,81.45,81.33,81.34,40640.0,80.8812,80.9011,80.7819,80.7918,40640.0
2025-05-06 12:45:00,81.34,81.36,81.31,81.35,39392.0,80.7918,80.8117,80.762,80.8017,39392.0
2025-05-06 12:50:00,81.34,81.37,81.32,81.36,105696.0,80.7918,80.8216,80.7719,80.8117,105696.0
2025-05-06 12:55:00,81.36,81.41,81.34,81.37,83171.0,80.8117,80.8613,80.7918,80.8216,83171.0
2025-05-06 13:00:00,81.37,81.44,81.34,81.4,95904.0,80.8216,80.8911,80.7918,80.8514,95904.0
2025-05-06 13:05:00,81.39,81.48,81.37,81.46,95948.0,80.8415,80.9309,80.8216,80.911,95948.0
2025-05-06 13:10:00,81.46,81.49,81.44,81.48,55917.0,80.911,80.9408,80.8911,80.9309,55917.0
2025-05-06 13:15:00,81.48,81.52,81.46,81.51,52833.0,80.9309,80.9706,80.911,80.9607,52833.0
2025-05-06 13:20:00,81.5,81.51,81.42,81.43,27869.0,80.9507,80.9607,80.8713,80.8812,27869.0
2025-05-06 13:25:00,81.44,81.48,81.42,81.44,87549.0,80.8911,80.9309,80.8713,80.8911,87549.0
2025-05-06 13:30:00,81.44,81.46,81.43,81.46,38065.0,80.8911,80.911,80.8812,80.911,38065.0
2025-05-06 13:35:00,81.46,81.48,81.41,81.41,266195.0,80.911,80.9309,80.8613,80.8613,266195.0
2025-05-06 13:40:00,81.41,81.41,81.33,81.34,178002.0,80.8613,80.8613,80.7819,80.7918,178002.0
2025-05-06 13:45:00,81.34,81.35,81.26,81.27,266256.0,80.7918,80.8017,80.7123,80.7223,266256.0
2025-05-06 13:50:00,81.27,81.3,81.23,81.23,460096.0,80.7223,80.7521,80.6825,80.6825,460096.0
2025-05-06 13:55:00,81.24,81.24,81.15,81.15,407446.0,80.6925,80.6925,80.6031,80.6031,407446.0
2025-05-06 14:00:00,81.16,81.37,81.15,81.37,269925.0,80.613,80.8216,80.6031,80.8216,269925.0
2025-05-06 14:05:00,81.37,81.37,81.28,81.33,135916.0,80.8216,80.8216,80.7322,80.7819,135916.0
2025-05-06 14:10:00,81.33,81.34,81.28,81.33,70308.0,80.7819,80.7918,80.7322,80.7819,70308.0
2025-05-06 14:15:00,81.33,81.39,81.32,81.39,76522.0,80.7819,80.8415,80.7719,80.8415,76522.0
2025-05-06 14:20:00,81.4,81.43,81.38,81.42,50412.0,80.8514,80.8812,80.8315,80.8713,50412.0
2025-05-06 14:25:00,81.42,81.48,81.42,81.47,44547.0,80.8713,80.9309,80.8713,80.9209,44547.0
2025-05-06 14:30:00,81.47,81.49,81.45,81.45,32328.0,80.9209,80.9408,80.9011,80.9011,32328.0
2025-05-06 14:35:00,81.46,81.5,81.45,81.48,46816.0,80.911,80.9507,80.9011,80.9309,46816.0
2025-05-06 14:40:00,81.48,81.53,81.47,81.48,57761.0,80.9309,80.9805,80.9209,80.9309,57761.0
2025-05-06 14:45:00,81.47,81.49,81.44,81.45,74860.0,80.9209,80.9408,80.8911,80.9011,74860.0
2025-05-06 14:50:00,81.44,81.47,81.41,81.46,47402.0,80.8911,80.9209,80.8613,80.911,47402.0
2025-05-06 14:55:00,81.46,81.52,81.45,81.51,50490.0,80.911,80.9706,80.9011,80.9607,50490.0
2025-05-06 15:00:00,81.51,81.52,81.47,81.47,49373.0,80.9607,80.9706,80.9209,80.9209,49373.0
2025-05-06 15:05:00,81.47,81.49,81.41,81.42,62075.0,80.9209,80.9408,80.8613,80.8713,62075.0
2025-05-06 15:10:00,81.42,81.45,81.38,81.44,58582.0,80.8713,80.9011,80.8315,80.8911,58582.0
2025-05-06 15:15:00,81.44,81.47,81.42,81.42,54176.0,80.8911,80.9209,80.8713,80.8713,54176.0
2025-05-06 15:20:00,81.42,81.43,81.4,81.42,48803.0,80.8713,80.8812,80.8514,80.8713,48803.0
2025-05-06 15:25:00,81.43,81.45,81.41,81.42,104310.0,80.8812,80.9011,80.8613,80.8713,104310.0
2025-05-06 15:30:00,81.42,81.49,81.42,81.45,82941.0,80.8713,80.9408,80.8713,80.9011,82941.0
2025-05-06 15:35:00,81.46,81.49,81.38,81.4,77225.0,80.911,80.9408,80.8315,80.8514,77225.0
2025-05-06 15:40:00,81.4,81.42,81.37,81.4,155702.0,80.8514,80.8713,80.8216,80.8514,155702.0
2025-05-06 15:45:00,81.39,81.42,81.36,81.41,289121.0,80.8415,80.8713,80.8117,80.8613,289121.0
2025-05-06 15:50:00,81.39,81.42,81.32,81.36,261620.0,80.8415,80.8713,80.7719,80.8117,261620.0
2025-05-06 15:55:00,81.36,81.45,81.34,81.36,743796.0,80.8117,80.9011,80.7918,80.8117,743796.0
2025-05-07 09:30:00,81.33,81.62,81.33,81.41,291779.0,80.7819,81.0699,80.7819,80.8613,291779.0
2025-05-07 09:35:00,81.44,81.5,81.28,81.31,303989.0,80.8911,80.9507,80.7322,80.762,303989.0
2025-05-07 09:40:00,81.32,81.41,81.32,81.38,242457.0,80.7719,80.8613,80.7719,80.8315,242457.0
2025-05-07 09:45:00,81.38,81.44,81.32,81.34,249643.0,80.8315,80.8911,80.7719,80.7918,249643.0
2025-05-07 09:50:00,81.34,81.46,81.34,81.41,179832.0,80.7918,80.911,80.7918,80.8613,179832.0
2025-05-07 09:55:00,81.41,81.53,81.4,81.44,219035.0,80.8613,80.9805,80.8514,80.8911,219035.0
2025-05-07 10:00:00,81.45,81.61,81.44,81.59,87899.0,80.9011,81.06,80.8911,81.0401,87899.0
2025-05-07 10:05:00,81.61,81.63,81.5,81.52,101131.0,81.06,81.0798,80.9507,80.9706,101131.0
2025-05-07 10:10:00,81.52,81.55,81.43,81.43,171500.0,80.9706,81.0004,80.8812,80.8812,171500.0
2025-05-07 10:15:00,81.43,81.48,81.4,81.46,42581.0,80.8812,80.9309,80.8514,80.911,42581.0
2025-05-07 10:20:00,81.46,81.47,81.34,81.38,41085.0,80.911,80.9209,80.7918,80.8315,41085.0
2025-05-07 10:25:00,81.39,81.39,81.29,81.3,71044.0,80.8415,80.8415,80.7421,80.7521,71044.0
2025-05-07 10:30:00,81.31,81.33,81.23,81.26,58255.0,80.762,80.7819,80.6825,80.7123,58255.0
2025-05-07 10:35:00,81.26,81.29,81.24,81.26,86465.0,80.7123,80.7421,80.6925,80.7123,86465.0
2025-05-07 10:40:00,81.27,81.31,81.25,81.3,183528.0,80.7223,80.762,80.7024,80.7521,183528.0
2025-05-07 10:45:00,81.3,81.34,81.27,81.29,49500.0,80.7521,80.7918,80.7223,80.7421,49500.0
2025-05-07 10:50:00,81.29,81.31,81.23,81.25,39555.0,80.7421,80.762,80.6825,80.7024,39555.0
2025-05-07 10:55:00,81.24,81.3,81.21,81.3,99957.0,80.6925,80.7521,80.6627,80.7521,99957.0
2025-05-07 11:00:00,81.29,81.32,81.27,81.31,38383.0,80.7421,80.7719,80.7223,80.762,38383.0
2025-05-07 11:05:00,81.31,81.35,81.29,81.32,98690.0,80.762,80.8017,80.7421,80.7719,98690.0
2025-05-07 11:10:00,81.32,81.34,81.3,81.31,30529.0,80.7719,80.7918,80.7521,80.762,30529.0
2025-05-07 11:15:00,81.32,81.34,81.28,81.3,33696.0,80.7719,80.7918,80.7322,80.7521,33696.0
2025-05-07 11:20:00,81.31,81.36,81.29,81.35,52285.0,80.762,80.8117,80.7421,80.8017,52285.0
2025-05-07 11:25:00,81.37,81.42,81.37,81.41,47336.0,80.8216,80.8713,80.8216,80.8613,47336.0
2025-05-07 11:30:00,81.4,81.46,81.4,81.44,33724.0,80.8514,80.911,80.8514,80.8911,33724.0
2025-05-07 11:35:00,81.44,81.46,81.38,81.44,40483.0,80.8911,80.911,80.8315,80.8911,40483.0
2025-05-07 11:40:00,81.44,81.51,81.43,81.47,1293718.0,80.8911,80.9607,80.8812,80.9209,1293718.0
2025-05-07 11:45:00,81.48,81.48,81.33,81.35,70443.0,80.9309,80.9309,80.7819,80.8017,70443.0
2025-05-07 11:50:00,81.34,81.43,81.32,81.41,136012.0,80.7918,80.8812,80.7719,80.8613,136012.0
2025-05-07 11:55:00,81.42,81.46,81.41,81.43,56617.0,80.8713,80.911,80.8613,80.8812,56617.0
2025-05-07 12:00:00,81.44,81.52,81.43,81.5,93885.0,80.8911,80.9706,80.8812,80.9507,93885.0
2025-05-07 12:05:00,81.51,81.53,81.5,81.53,51506.0,80.9607,80.9805,80.9507,80.9805,51506.0
2025-05-07 12:10:00,81.53,81.56,81.51,81.53,67488.0,80.9805,81.0103,80.9607,80.9805,67488.0
2025-05-07 12:15:00,81.53,81.62,81.51,81.61,43217.0,80.9805,81.0699,80.9607,81.06,43217.0
2025-05-07 12:20:00,81.62,81.62,81.52,81.54,42854.0,81.0699,81.0699,80.9706,80.9905,42854.0
2025-05-07 12:25:00,81.54,81.57,81.52,81.53,37310.0,80.9905,81.0202,80.9706,80.9805,37310.0
2025-05-07 12:30:00,81.54,81.59,81.53,81.57,39434.0,80.9905,81.0401,80.9805,81.0202,39434.0
2025-05-07 12:35:00,81.58,81.61,81.55,81.6,25911.0,81.0302,81.06,81.0004,81.05,25911.0
2025-05-07 12:40:00,81.59,81.63,81.58,81.6,25849.0,81.0401,81.0798,81.0302,81.05,25849.0
2025-05-07 12:45:00,81.61,81.64,81.59,81.62,47332.0,81.06,81.0898,81.0401,81.0699,47332.0
2025-05-07 12:50:00,81.63,81.69,81.61,81.68,174134.0,81.0798,81.1394,81.06,81.1295,174134.0
2025-05-07 12:55:00,81.68,81.76,81.68,81.73,32286.0,81.1295,81.209,81.1295,81.1792,32286.0
2025-05-07 13:00:00,81.74,81.79,81.73,81.78,44405.0,81.1891,81.2388,81.1792,81.2288,44405.0
2025-05-07 13:05:00,81.79,81.8,81.74,81.77,34249.0,81.2388,81.2487,81.1891,81.2189,34249.0
2025-05-07 13:10:00,81.77,81.81,81.76,81.78,21156.0,81.2189,81.2586,81.209,81.2288,21156.0
2025-05-07 13:15:00,81.78,81.79,81.74,81.75,25786.0,81.2288,81.2388,81.1891,81.199,25786.0
2025-05-07 13:20:00,81.74,81.76,81.69,81.75,282237.0,81.1891,81.209,81.1394,81.199,282237.0
2025-05-07 13:25:00,81.75,81.75,81.68,81.7,105428.0,81.199,81.199,81.1295,81.1494,105428.0
2025-05-07 13:30:00,81.7,81.72,81.61,81.63,39389.0,81.1494,81.1692,81.06,81.0798,39389.0
2025-05-07 13:35:00,81.63,81.63,81.58,81.62,24316.0,81.0798,81.0798,81.0302,81.0699,24316.0
2025-05-07 13:40:00,81.62,81.65,81.6,81.64,53072.0,81.0699,81.0997,81.05,81.0898,53072.0
2025-05-07 13:45:00,81.63,81.66,81.63,81.66,54259.0,81.0798,81.1096,81.0798,81.1096,54259.0
2025-05-07 13:50:00,81.67,81.67,81.47,81.5,197738.0,81.1196,81.1196,80.9209,80.9507,197738.0
2025-05-07 13:55:00,81.48,81.52,81.44,81.45,76066.0,80.9309,80.9706,80.8911,80.9011,76066.0
2025-05-07 14:00:00,81.45,81.58,81.37,81.54,183180.0,80.9011,81.0302,80.8216,80.9905,183180.0
2025-05-07 14:05:00,81.53,81.53,81.16,81.24,86386.0,80.9805,80.9805,80.613,80.6925,86386.0
2025-05-07 14:10:00,81.23,81.33,81.19,81.3,37844.0,80.6825,80.7819,80.6428,80.7521,37844.0
2025-05-07 14:15:00,81.29,81.37,81.25,81.37,55611.0,80.7421,80.8216,80.7024,80.8216,55611.0
2025-05-07 14:20:00,81.37,81.45,81.36,81.4,50103.0,80.8216,80.9011,80.8117,80.8514,50103.0
2025-05-07 14:25:00,81.4,81.51,81.4,81.44,34657.0,80.8514,80.9607,80.8514,80.8911,34657.0
2025-05-07 14:30:00,81.44,81.67,81.41,81.63,145744.0,80.8911,81.1196,80.8613,81.0798,145744.0
2025-05-07 14:35:00,81.64,81.77,81.61,81.76,108070.0,81.0898,81.2189,81.06,81.209,108070.0
2025-05-07 14:40:00,81.75,81.77,81.65,81.66,54000.0,81.199,81.2189,81.0997,81.1096,54000.0
2025-05-07 14:45:00,81.66,81.68,81.44,81.49,65557.0,81.1096,81.1295,80.8911,80.9408,65557.0
2025-05-07 14:50:00,81.51,81.55,81.46,81.54,47824.0,80.9607,81.0004,80.911,80.9905,47824.0
2025-05-07 14:55:00,81.55,81.85,81.55,81.79,117023.0,81.0004,81.2984,81.0004,81.2388,117023.0
2025-05-07 15:00:00,81.79,81.82,81.72,81.74,59833.0,81.2388,81.2686,81.1692,81.1891,59833.0
2025-05-07 15:05:00,81.73,81.81,81.68,81.77,41409.0,81.1792,81.2586,81.1295,81.2189,41409.0
2025-05-07 15:10:00,81.78,81.78,81.65,81.72,487687.0,81.2288,81.2288,81.0997,81.1692,487687.0
2025-05-07 15:15:00,81.73,81.75,81.61,81.74,56299.0,81.1792,81.199,81.06,81.1891,56299.0
2025-05-07 15:20:00,81.73,81.75,81.65,81.65,43408.0,81.1792,81.199,81.0997,81.0997,43408.0
2025-05-07 15:25:00,81.66,81.66,81.46,81.46,95228.0,81.1096,81.1096,80.911,80.911,95228.0
2025-05-07 15:30:00,81.46,81.52,81.43,81.45,80433.0,80.911,80.9706,80.8812,80.9011,80433.0
2025-05-07 15:35:00,81.45,81.57,81.43,81.52,81164.0,80.9011,81.0202,80.8812,80.9706,81164.0
2025-05-07 15:40:00,81.53,81.81,81.51,81.63,424778.0,80.9805,81.2586,80.9607,81.0798,424778.0
2025-05-07 15:45:00,81.62,81.68,81.45,81.46,211912.0,81.0699,81.1295,80.9011,80.911,211912.0
2025-05-07 15:50:00,81.47,81.55,81.36,81.44,248307.0,80.9209,81.0004,80.8117,80.8911,248307.0
2025-05-07 15:55:00,81.45,81.55,81.42,81.48,398558.0,80.9011,81.0004,80.8713,80.9309,398558.0
2025-05-08 09:30:00,81.57,81.8,81.44,81.79,277096.0,81.0202,81.2487,80.8911,81.2388,277096.0
2025-05-08 09:35:00,81.8,81.88,81.71,81.76,162425.0,81.2487,81.3282,81.1593,81.209,162425.0
2025-05-08 09:40:00,81.78,81.82,81.65,81.68,352844.0,81.2288,81.2686,81.0997,81.1295,352844.0
2025-05-08 09:45:00,81.68,81.74,81.59,81.65,56489.0,81.1295,81.1891,81.0401,81.0997,56489.0
2025-05-08 09:50:00,81.65,81.71,81.58,81.63,53144.0,81.0997,81.1593,81.0302,81.0798,53144.0
2025-05-08 09:55:00,81.63,81.64,81.53,81.53,46406.0,81.0798,81.0898,80.9805,80.9805,46406.0
2025-05-08 10:00:00,81.52,81.6,81.5,81.57,118471.0,80.9706,81.05,80.9507,81.0202,118471.0
2025-05-08 10:05:00,81.56,81.58,81.36,81.39,116456.0,81.0103,81.0302,80.8117,80.8415,116456.0
2025-05-08 10:10:00,81.38,81.41,81.32,81.37,94017.0,80.8315,80.8613,80.7719,80.8216,94017.0
2025-05-08 10:15:00,81.38,81.52,81.37,81.52,57325.0,80.8315,80.9706,80.8216,80.9706,57325.0
2025-05-08 10:20:00,81.51,81.59,81.47,81.49,125249.0,80.9607,81.0401,80.9209,80.9408,125249.0
2025-05-08 10:25:00,81.48,81.56,81.44,81.53,151485.0,80.9309,81.0103,80.8911,80.9805,151485.0
2025-05-08 10:30:00,81.53,81.6,81.52,81.52,208488.0,80.9805,81.05,80.9706,80.9706,208488.0
2025-05-08 10:35:00,81.52,81.54,81.34,81.34,347422.0,80.9706,80.9905,80.7918,80.7918,347422.0
2025-05-08 10:40:00,81.34,81.39,81.31,81.36,78826.0,80.7918,80.8415,80.762,80.8117,78826.0
2025-05-08 10:45:00,81.36,81.39,81.29,81.31,71545.0,80.8117,80.8415,80.7421,80.762,71545.0
2025-05-08 10:50:00,81.31,81.38,81.19,81.23,239815.0,80.762,80.8315,80.6428,80.6825,239815.0
2025-05-08 10:55:00,81.23,81.25,81.13,81.2,204048.0,80.6825,80.7024,80.5832,80.6527,204048.0
2025-05-08 11:00:00,81.2,81.2,81.07,81.08,197620.0,80.6527,80.6527,80.5236,80.5336,197620.0
2025-05-08 11:05:00,81.07,81.2,81.07,81.15,167288.0,80.5236,80.6527,80.5236,80.6031,167288.0
2025-05-08 11:10:00,81.15,81.25,81.14,81.24,129173.0,80.6031,80.7024,80.5931,80.6925,129173.0
2025-05-08 11:15:00,81.25,81.36,81.23,81.34,63450.0,80.7024,80.8117,80.6825,80.7918,63450.0
2025-05-08 11:20:00,81.34,81.44,81.34,81.42,204518.0,80.7918,80.8911,80.7918,80.8713,204518.0
2025-05-08 11:25:00,81.44,81.5,81.39,81.45,132030.0,80.8911,80.9507,80.8415,80.9011,132030.0
2025-05-08 11:30:00,81.47,81.53,81.4,81.53,103470.0,80.9209,80.9805,80.8514,80.9805,103470.0
2025-05-08 11:35:00,81.52,81.61,81.52,81.6,52546.0,80.9706,81.06,80.9706,81.05,52546.0
2025-05-08 11:40:00,81.6,81.83,81.6,81.8,190094.0,81.05,81.2785,81.05,81.2487,190094.0
2025-05-08 11:45:00,81.8,81.84,81.77,81.79,86509.0,81.2487,81.2884,81.2189,81.2388,86509.0
2025-05-08 11:50:00,81.8,81.82,81.72,81.79,122214.0,81.2487,81.2686,81.1692,81.2388,122214.0
2025-05-08 11:55:00,81.8,81.81,81.74,81.8,73758.0,81.2487,81.2586,81.1891,81.2487,73758.0
2025-05-08 12:00:00,81.8,81.94,81.8,81.92,75987.0,81.2487,81.3878,81.2487,81.3679,75987.0
2025-05-08 12:05:00,81.91,81.93,81.86,81.88,48395.0,81.358,81.3778,81.3083,81.3282,48395.0
2025-05-08 12:10:00,81.89,81.9,81.81,81.86,61157.0,81.3381,81.348,81.2586,81.3083,61157.0
2025-05-08 12:15:00,81.86,81.88,81.83,81.84,59796.0,81.3083,81.3282,81.2785,81.2884,59796.0
2025-05-08 12:20:00,81.85,81.9,81.85,81.87,71347.0,81.2984,81.348,81.2984,81.3182,71347.0
2025-05-08 12:25:00,81.86,81.87,81.81,81.83,32490.0,81.3083,81.3182,81.2586,81.2785,32490.0
2025-05-08 12:30:00,81.82,81.86,81.8,81.8,59145.0,81.2686,81.3083,81.2487,81.2487,59145.0
2025-05-08 12:35:00,81.81,81.83,81.79,81.83,74001.0,81.2586,81.2785,81.2388,81.2785,74001.0
2025-05-08 12:40:00,81.83,81.85,81.79,81.81,30588.0,81.2785,81.2984,81.2388,81.2586,30588.0
2025-05-08 12:45:00,81.82,81.86,81.81,81.84,47500.0,81.2686,81.3083,81.2586,81.2884,47500.0
2025-05-08 12:50:00,81.85,81.9,81.83,81.9,37763.0,81.2984,81.348,81.2785,81.348,37763.0
2025-05-08 12:55:00,81.89,81.95,81.89,81.91,689299.0,81.3381,81.3977,81.3381,81.358,689299.0
2025-05-08 13:00:00,81.91,81.93,81.85,81.88,35012.0,81.358,81.3778,81.2984,81.3282,35012.0
2025-05-08 13:05:00,81.88,81.88,81.82,81.84,56506.0,81.3282,81.3282,81.2686,81.2884,56506.0
2025-05-08 13:10:00,81.84,81.88,81.83,81.85,77683.0,81.2884,81.3282,81.2785,81.2984,77683.0
2025-05-08 13:15:00,81.84,81.86,81.8,81.82,47819.0,81.2884,81.3083,81.2487,81.2686,47819.0
2025-05-08 13:20:00,81.82,81.84,81.79,81.81,54699.0,81.2686,81.2884,81.2388,81.2586,54699.0
2025-05-08 13:25:00,81.81,81.82,81.78,81.78,42024.0,81.2586,81.2686,81.2288,81.2288,42024.0
2025-05-08 13:30:00,81.77,81.81,81.74,81.74,55503.0,81.2189,81.2586,81.1891,81.1891,55503.0
2025-05-08 13:35:00,81.74,81.76,81.69,81.71,112610.0,81.1891,81.209,81.1394,81.1593,112610.0
2025-05-08 13:40:00,81.72,81.72,81.67,81.7,35432.0,81.1692,81.1692,81.1196,81.1494,35432.0
2025-05-08 13:45:00,81.7,81.7,81.63,81.65,24526.0,81.1494,81.1494,81.0798,81.0997,24526.0
2025-05-08 13:50:00,81.65,81.67,81.64,81.66,31413.0,81.0997,81.1196,81.0898,81.1096,31413.0
2025-05-08 13:55:00,81.66,81.66,81.51,81.53,56052.0,81.1096,81.1096,80.9607,80.9805,56052.0
2025-05-08 14:00:00,81.52,81.54,81.49,81.52,60681.0,80.9706,80.9905,80.9408,80.9706,60681.0
2025-05-08 14:05:00,81.52,81.63,81.52,81.63,20364.0,80.9706,81.0798,80.9706,81.0798,20364.0
2025-05-08 14:10:00,81.63,81.71,81.62,81.7,48493.0,81.0798,81.1593,81.0699,81.1494,48493.0
2025-05-08 14:15:00,81.69,81.73,81.66,81.66,22709.0,81.1394,81.1792,81.1096,81.1096,22709.0
2025-05-08 14:20:00,81.67,81.68,81.56,81.56,20599.0,81.1196,81.1295,81.0103,81.0103,20599.0
2025-05-08 14:25:00,81.57,81.59,81.54,81.57,32321.0,81.0202,81.0401,80.9905,81.0202,32321.0
2025-05-08 14:30:00,81.56,81.67,81.56,81.66,90122.0,81.0103,81.1196,81.0103,81.1096,90122.0
2025-05-08 14:35:00,81.65,81.67,81.62,81.63,25197.0,81.0997,81.1196,81.0699,81.0798,25197.0
2025-05-08 14:40:00,81.64,81.7,81.64,81.7,24354.0,81.0898,81.1494,81.0898,81.1494,24354.0
2025-05-08 14:45:00,81.7,81.74,81.68,81.71,387030.0,81.1494,81.1891,81.1295,81.1593,387030.0
2025-05-08 14:50:00,81.7,81.74,81.67,81.7,53417.0,81.1494,81.1891,81.1196,81.1494,53417.0
2025-05-08 14:55:00,81.7,81.71,81.65,81.67,60790.0,81.1494,81.1593,81.0997,81.1196,60790.0
2025-05-08 15:00:00,81.67,81.68,81.58,81.61,70502.0,81.1196,81.1295,81.0302,81.06,70502.0
2025-05-08 15:05:00,81.61,81.62,81.53,81.54,46402.0,81.06,81.0699,80.9805,80.9905,46402.0
2025-05-08 15:10:00,81.55,81.58,81.52,81.58,47746.0,81.0004,81.0302,80.9706,81.0302,47746.0
2025-05-08 15:15:00,81.58,81.61,81.55,81.61,62049.0,81.0302,81.06,81.0004,81.06,62049.0
2025-05-08 15:20:00,81.6,81.73,81.6,81.69,139671.0,81.05,81.1792,81.05,81.1394,139671.0
2025-05-08 15:25:00,81.68,81.71,81.66,81.68,254548.0,81.1295,81.1593,81.1096,81.1295,254548.0
2025-05-08 15:30:00,81.68,81.74,81.67,81.72,145545.0,81.1295,81.1891,81.1196,81.1692,145545.0
2025-05-08 15:35:00,81.72,81.72,81.63,81.64,191134.0,81.1692,81.1692,81.0798,81.0898,191134.0
2025-05-08 15:40:00,81.64,81.66,81.6,81.62,80014.0,81.0898,81.1096,81.05,81.0699,80014.0
2025-05-08 15:45:00,81.62,81.62,81.5,81.56,116252.0,81.0699,81.0699,80.9507,81.0103,116252.0
2025-05-08 15:50:00,81.57,81.59,81.37,81.38,473674.0,81.0202,81.0401,80.8216,80.8315,473674.0
2025-05-08 15:55:00,81.38,81.39,81.28,81.36,635801.0,80.8315,80.8415,80.7322,80.8117,635801.0
2025-05-09 09:30:00,81.03,81.24,80.96,80.98,160479.0,80.4839,80.6925,80.4144,80.4342,160479.0
2025-05-09 09:35:00,80.98,81.2,80.95,81.15,119536.0,80.4342,80.6527,80.4044,80.6031,119536.0
2025-05-09 09:40:00,81.14,81.21,81.05,81.09,170773.0,80.5931,80.6627,80.5038,80.5435,170773.0
2025-05-09 09:45:00,81.11,81.19,81.06,81.17,64316.0,80.5633,80.6428,80.5137,80.6229,64316.0
2025-05-09 09:50:00,81.18,81.24,81.1,81.23,184948.0,80.6329,80.6925,80.5534,80.6825,184948.0
2025-05-09 09:55:00,81.23,81.32,81.21,81.25,204974.0,80.6825,80.7719,80.6627,80.7024,204974.0
2025-05-09 10:00:00,81.26,81.28,81.18,81.27,132653.0,80.7123,80.7322,80.6329,80.7223,132653.0
2025-05-09 10:05:00,81.27,81.32,81.23,81.31,56492.0,80.7223,80.7719,80.6825,80.762,56492.0
2025-05-09 10:10:00,81.32,81.34,81.21,81.28,65852.0,80.7719,80.7918,80.6627,80.7322,65852.0
2025-05-09 10:15:00,81.28,81.28,81.18,81.2,46184.0,80.7322,80.7322,80.6329,80.6527,46184.0
2025-05-09 10:20:00,81.2,81.24,81.16,81.19,190805.0,80.6527,80.6925,80.613,80.6428,190805.0
2025-05-09 10:25:00,81.2,81.22,81.16,81.22,239144.0,80.6527,80.6726,80.613,80.6726,239144.0
2025-05-09 10:30:00,81.22,81.23,81.12,81.13,54175.0,80.6726,80.6825,80.5733,80.5832,54175.0
2025-05-09 10:35:00,81.13,81.18,81.04,81.17,69178.0,80.5832,80.6329,80.4938,80.6229,69178.0
2025-05-09 10:40:00,81.17,81.25,81.16,81.22,87460.0,80.6229,80.7024,80.613,80.6726,87460.0
2025-05-09 10:45:00,81.22,81.25,81.1,81.11,224815.0,80.6726,80.7024,80.5534,80.5633,224815.0
2025-05-09 10:50:00,81.11,81.12,81.02,81.06,57619.0,80.5633,80.5733,80.474,80.5137,57619.0
2025-05-09 10:55:00,81.06,81.11,81.05,81.07,49687.0,80.5137,80.5633,80.5038,80.5236,49687.0
2025-05-09 11:00:00,81.08,81.18,81.07,81.17,90500.0,80.5336,80.6329,80.5236,80.6229,90500.0
2025-05-09 11:05:00,81.17,81.19,81.13,81.16,112680.0,80.6229,80.6428,80.5832,80.613,112680.0
2025-05-09 11:10:00,81.14,81.17,81.09,81.12,49926.0,80.5931,80.6229,80.5435,80.5733,49926.0
2025-05-09 11:15:00,81.12,81.12,81.06,81.06,78422.0,80.5733,80.5733,80.5137,80.5137,78422.0
2025-05-09 11:20:00,81.07,81.08,81.02,81.07,84902.0,80.5236,80.5336,80.474,80.5236,84902.0
2025-05-09 11:25:00,81.06,81.13,81.06,81.13,77253.0,80.5137,80.5832,80.5137,80.5832,77253.0
2025-05-09 11:30:00,81.13,81.17,81.08,81.16,153840.0,80.5832,80.6229,80.5336,80.613,153840.0
2025-05-09 11:35:00,81.17,81.22,81.17,81.18,29120.0,80.6229,80.6726,80.6229,80.6329,29120.0
2025-05-09 11:40:00,81.19,81.21,81.14,81.18,83321.0,80.6428,80.6627,80.5931,80.6329,83321.0
2025-05-09 11:45:00,81.19,81.24,81.16,81.2,341177.0,80.6428,80.6925,80.613,80.6527,341177.0
2025-05-09 11:50:00,81.2,81.26,81.18,81.24,51704.0,80.6527,80.7123,80.6329,80.6925,51704.0
2025-05-09 11:55:00,81.23,81.28,81.22,81.26,26849.0,80.6825,80.7322,80.6726,80.7123,26849.0
2025-05-09 12:00:00,81.26,81.26,81.11,81.12,36170.0,80.7123,80.7123,80.5633,80.5733,36170.0
2025-05-09 12:05:00,81.11,81.22,81.1,81.2,39631.0,80.5633,80.6726,80.5534,80.6527,39631.0
2025-05-09 12:10:00,81.2,81.24,81.15,81.23,53448.0,80.6527,80.6925,80.6031,80.6825,53448.0
2025-05-09 12:15:00,81.23,81.26,81.22,81.23,68184.0,80.6825,80.7123,80.6726,80.6825,68184.0
2025-05-09 12:20:00,81.23,81.24,81.15,81.16,34906.0,80.6825,80.6925,80.6031,80.613,34906.0
2025-05-09 12:25:00,81.16,81.16,81.06,81.06,65391.0,80.613,80.613,80.5137,80.5137,65391.0
2025-05-09 12:30:00,81.06,81.07,80.98,80.98,59619.0,80.5137,80.5236,80.4342,80.4342,59619.0
2025-05-09 12:35:00,80.99,81.08,80.99,81.02,86581.0,80.4442,80.5336,80.4442,80.474,86581.0
2025-05-09 12:40:00,81.02,81.04,80.97,80.98,25366.0,80.474,80.4938,80.4243,80.4342,25366.0
2025-05-09 12:45:00,80.97,80.99,80.93,80.94,91254.0,80.4243,80.4442,80.3846,80.3945,91254.0
2025-05-09 12:50:00,80.93,80.96,80.88,80.95,128295.0,80.3846,80.4144,80.3349,80.4044,128295.0
2025-05-09 12:55:00,80.95,80.96,80.89,80.91,105318.0,80.4044,80.4144,80.3448,80.3647,105318.0
2025-05-09 13:00:00,80.9,80.9,80.86,80.88,115134.0,80.3548,80.3548,80.315,80.3349,115134.0
2025-05-09 13:05:00,80.87,80.9,80.82,80.9,105610.0,80.325,80.3548,80.2753,80.3548,105610.0
2025-05-09 13:10:00,80.91,80.96,80.88,80.91,65577.0,80.3647,80.4144,80.3349,80.3647,65577.0
2025-05-09 13:15:00,80.91,81.01,80.9,81.01,106811.0,80.3647,80.464,80.3548,80.464,106811.0
2025-05-09 13:20:00,81.0,81.07,80.91,81.01,133555.0,80.4541,80.5236,80.3647,80.464,133555.0
2025-05-09 13:25:00,81.02,81.04,81.0,81.0,29513.0,80.474,80.4938,80.4541,80.4541,29513.0
2025-05-09 13:30:00,81.0,81.01,80.91,80.96,111192.0,80.4541,80.464,80.3647,80.4144,111192.0
2025-05-09 13:35:00,80.96,81.01,80.95,80.98,31495.0,80.4144,80.464,80.4044,80.4342,31495.0
2025-05-09 13:40:00,80.98,81.06,80.98,81.04,24319.0,80.4342,80.5137,80.4342,80.4938,24319.0
2025-05-09 13:45:00,81.04,81.08,81.03,81.04,31425.0,80.4938,80.5336,80.4839,80.4938,31425.0
2025-05-09 13:50:00,81.04,81.06,81.0,81.06,35789.0,80.4938,80.5137,80.4541,80.5137,35789.0
2025-05-09 13:55:00,81.05,81.12,81.05,81.12,52897.0,80.5038,80.5733,80.5038,80.5733,52897.0
2025-05-09 14:00:00,81.11,81.13,81.06,81.06,107245.0,80.5633,80.5832,80.5137,80.5137,107245.0
2025-05-09 14:05:00,81.06,81.08,81.02,81.03,71665.0,80.5137,80.5336,80.474,80.4839,71665.0
2025-05-09 14:10:00,81.02,81.09,81.01,81.08,48902.0,80.474,80.5435,80.464,80.5336,48902.0
2025-05-09 14:15:00,81.08,81.1,81.03,81.07,62991.0,80.5336,80.5534,80.4839,80.5236,62991.0
2025-05-09 14:20:00,81.06,81.12,81.06,81.11,49401.0,80.5137,80.5733,80.5137,80.5633,49401.0
2025-05-09 14:25:00,81.1,81.11,81.04,81.05,35395.0,80.5534,80.5633,80.4938,80.5038,35395.0
2025-05-09 14:30:00,81.06,81.11,81.04,81.1,30354.0,80.5137,80.5633,80.4938,80.5534,30354.0
2025-05-09 14:35:00,81.09,81.12,81.06,81.09,60748.0,80.5435,80.5733,80.5137,80.5435,60748.0
2025-05-09 14:40:00,81.09,81.11,81.08,81.09,93851.0,80.5435,80.5633,80.5336,80.5435,93851.0
2025-05-09 14:45:00,81.09,81.14,81.08,81.13,31045.0,80.5435,80.5931,80.5336,80.5832,31045.0
2025-05-09 14:50:00,81.13,81.16,81.08,81.1,56744.0,80.5832,80.613,80.5336,80.5534,56744.0
2025-05-09 14:55:00,81.11,81.12,81.08,81.1,103163.0,80.5633,80.5733,80.5336,80.5534,103163.0
2025-05-09 15:00:00,81.09,81.16,81.09,81.14,96966.0,80.5435,80.613,80.5435,80.5931,96966.0
2025-05-09 15:05:00,81.15,81.2,81.13,81.18,41761.0,80.6031,80.6527,80.5832,80.6329,41761.0
2025-05-09 15:10:00,81.19,81.21,81.11,81.15,80556.0,80.6428,80.6627,80.5633,80.6031,80556.0
2025-05-09 15:15:00,81.15,81.18,81.13,81.18,80799.0,80.6031,80.6329,80.5832,80.6329,80799.0
2025-05-09 15:20:00,81.17,81.18,81.11,81.14,73528.0,80.6229,80.6329,80.5633,80.5931,73528.0
2025-05-09 15:25:00,81.14,81.15,81.08,81.09,90882.0,80.5931,80.6031,80.5336,80.5435,90882.0
2025-05-09 15:30:00,81.09,81.14,81.04,81.1,76721.0,80.5435,80.5931,80.4938,80.5534,76721.0
2025-05-09 15:35:00,81.1,81.11,81.05,81.09,68400.0,80.5534,80.5633,80.5038,80.5435,68400.0
2025-05-09 15:40:00,81.09,81.11,81.05,81.07,231060.0,80.5435,80.5633,80.5038,80.5236,231060.0
2025-05-09 15:45:00,81.06,81.07,80.92,80.97,230085.0,80.5137,80.5236,80.3746,80.4243,230085.0
2025-05-09 15:50:00,80.98,81.01,80.93,80.98,283741.0,80.4342,80.464,80.3846,80.4342,283741.0
2025-05-09 15:55:00,80.98,80.98,80.85,80.9,769821.0,80.4342,80.4342,80.3051,80.3548,769821.0
2025-05-12 09:30:00,80.97,81.08,80.42,80.52,974120.0,80.4243,80.5336,79.878,79.9773,974120.0
2025-05-12 09:35:00,80.52,80.84,80.34,80.84,621722.0,79.9773,80.2952,79.7985,80.2952,621722.0
2025-05-12 09:40:00,80.86,81.09,80.78,81.04,1110711.0,80.315,80.5435,80.2356,80.4938,1110711.0
2025-05-12 09:45:00,81.04,81.16,80.98,81.05,1452219.0,80.4938,80.613,80.4342,80.5038,1452219.0
2025-05-12 09:50:00,81.04,81.23,81.04,81.16,263512.0,80.4938,80.6825,80.4938,80.613,263512.0
2025-05-12 09:55:00,81.15,81.18,80.95,80.95,235029.0,80.6031,80.6329,80.4044,80.4044,235029.0
2025-05-12 10:00:00,80.95,80.98,80.63,80.66,238805.0,80.4044,80.4342,80.0866,80.1164,238805.0
2025-05-12 10:05:00,80.66,80.78,80.6,80.62,360130.0,80.1164,80.2356,80.0568,80.0767,360130.0
2025-05-12 10:10:00,80.61,80.79,80.59,80.75,333351.0,80.0667,80.2455,80.0469,80.2058,333351.0
2025-05-12 10:15:00,80.76,80.83,80.74,80.79,252223.0,80.2157,80.2852,80.1958,80.2455,252223.0
2025-05-12 10:20:00,80.79,80.8,80.63,80.66,185822.0,80.2455,80.2554,80.0866,80.1164,185822.0
2025-05-12 10:25:00,80.66,80.69,80.56,80.62,147112.0,80.1164,80.1462,80.0171,80.0767,147112.0
2025-05-12 10:30:00,80.62,80.67,80.55,80.63,310551.0,80.0767,80.1263,80.0071,80.0866,310551.0
2025-05-12 10:35:00,80.63,80.74,80.61,80.72,286150.0,80.0866,80.1958,80.0667,80.176,286150.0
2025-05-12 10:40:00,80.72,80.77,80.66,80.7,711725.0,80.176,80.2256,80.1164,80.1561,711725.0
2025-05-12 10:45:00,80.7,80.81,80.69,80.77,348304.0,80.1561,80.2654,80.1462,80.2256,348304.0
2025-05-12 10:50:00,80.77,80.88,80.76,80.84,190951.0,80.2256,80.3349,80.2157,80.2952,190951.0
2025-05-12 10:55:00,80.84,80.86,80.63,80.64,112298.0,80.2952,80.315,80.0866,80.0965,112298.0
2025-05-12 11:00:00,80.63,80.7,80.54,80.58,330862.0,80.0866,80.1561,79.9972,80.0369,330862.0
2025-05-12 11:05:00,80.58,80.6,80.53,80.53,90838.0,80.0369,80.0568,79.9873,79.9873,90838.0
2025-05-12 11:10:00,80.53,80.66,80.52,80.61,152052.0,79.9873,80.1164,79.9773,80.0667,152052.0
2025-05-12 11:15:00,80.6,80.65,80.57,80.62,114632.0,80.0568,80.1065,80.027,80.0767,114632.0
2025-05-12 11:20:00,80.62,80.63,80.5,80.53,121695.0,80.0767,80.0866,79.9575,79.9873,121695.0
2025-05-12 11:25:00,80.54,80.67,80.53,80.65,133574.0,79.9972,80.1263,79.9873,80.1065,133574.0
2025-05-12 11:30:00,80.65,80.69,80.59,80.6,86056.0,80.1065,80.1462,80.0469,80.0568,86056.0
2025-05-12 11:35:00,80.61,80.62,80.45,80.48,104688.0,80.0667,80.0767,79.9078,79.9376,104688.0
2025-05-12 11:40:00,80.47,80.48,80.4,80.41,99220.0,79.9277,79.9376,79.8581,79.8681,99220.0
2025-05-12 11:45:00,80.41,80.45,80.39,80.4,104646.0,79.8681,79.9078,79.8482,79.8581,104646.0
2025-05-12 11:50:00,80.4,80.41,80.33,80.38,82952.0,79.8581,79.8681,79.7886,79.8383,82952.0
2025-05-12 11:55:00,80.37,80.44,80.37,80.42,89927.0,79.8283,79.8979,79.8283,79.878,89927.0
2025-05-12 12:00:00,80.42,80.46,80.38,80.39,95102.0,79.878,79.9177,79.8383,79.8482,95102.0
2025-05-12 12:05:00,80.4,80.49,80.4,80.49,55053.0,79.8581,79.9475,79.8581,79.9475,55053.0
2025-05-12 12:10:00,80.48,80.51,80.43,80.45,75328.0,79.9376,79.9674,79.8879,79.9078,75328.0
2025-05-12 12:15:00,80.45,80.54,80.44,80.49,96050.0,79.9078,79.9972,79.8979,79.9475,96050.0
2025-05-12 12:20:00,80.48,80.62,80.47,80.62,87761.0,79.9376,80.0767,79.9277,80.0767,87761.0
2025-05-12 12:25:00,80.63,80.64,80.57,80.58,41651.0,80.0866,80.0965,80.027,80.0369,41651.0
2025-05-12 12:30:00,80.59,80.6,80.53,80.59,64132.0,80.0469,80.0568,79.9873,80.0469,64132.0
2025-05-12 12:35:00,80.59,80.61,80.55,80.59,294155.0,80.0469,80.0667,80.0071,80.0469,294155.0
2025-05-12 12:40:00,80.59,80.66,80.59,80.65,79206.0,80.0469,80.1164,80.0469,80.1065,79206.0
2025-05-12 12:45:00,80.65,80.72,80.64,80.67,106509.0,80.1065,80.176,80.0965,80.1263,106509.0
2025-05-12 12:50:00,80.67,80.78,80.66,80.76,1086581.0,80.1263,80.2356,80.1164,80.2157,1086581.0
2025-05-12 12:55:00,80.77,80.79,80.74,80.77,189111.0,80.2256,80.2455,80.1958,80.2256,189111.0
2025-05-12 13:00:00,80.78,80.82,80.75,80.8,82081.0,80.2356,80.2753,80.2058,80.2554,82081.0
2025-05-12 13:05:00,80.81,80.91,80.79,80.88,100483.0,80.2654,80.3647,80.2455,80.3349,100483.0
2025-05-12 13:10:00,80.88,80.88,80.75,80.77,126668.0,80.3349,80.3349,80.2058,80.2256,126668.0
2025-05-12 13:15:00,80.77,80.77,80.64,80.67,119303.0,80.2256,80.2256,80.0965,80.1263,119303.0
2025-05-12 13:20:00,80.66,80.66,80.55,80.57,87306.0,80.1164,80.1164,80.0071,80.027,87306.0
2025-05-12 13:25:00,80.57,80.62,80.55,80.56,64707.0,80.027,80.0767,80.0071,80.0171,64707.0
2025-05-12 13:30:00,80.56,80.63,80.56,80.59,110508.0,80.0171,80.0866,80.0171,80.0469,110508.0
2025-05-12 13:35:00,80.59,80.66,80.57,80.64,65027.0,80.0469,80.1164,80.027,80.0965,65027.0
2025-05-12 13:40:00,80.64,80.65,80.58,80.59,102155.0,80.0965,80.1065,80.0369,80.0469,102155.0
2025-05-12 13:45:00,80.59,80.68,80.59,80.62,110536.0,80.0469,80.1362,80.0469,80.0767,110536.0
2025-05-12 13:50:00,80.63,80.65,80.61,80.63,82585.0,80.0866,80.1065,80.0667,80.0866,82585.0
2025-05-12 13:55:00,80.63,80.65,80.62,80.64,84477.0,80.0866,80.1065,80.0767,80.0965,84477.0
2025-05-12 14:00:00,80.65,80.77,80.64,80.77,99829.0,80.1065,80.2256,80.0965,80.2256,99829.0
2025-05-12 14:05:00,80.77,80.82,80.74,80.81,91876.0,80.2256,80.2753,80.1958,80.2654,91876.0
2025-05-12 14:10:00,80.81,80.82,80.73,80.75,80894.0,80.2654,80.2753,80.1859,80.2058,80894.0
2025-05-12 14:15:00,80.74,80.79,80.72,80.78,100246.0,80.1958,80.2455,80.176,80.2356,100246.0
2025-05-12 14:20:00,80.79,80.82,80.78,80.8,53585.0,80.2455,80.2753,80.2356,80.2554,53585.0
2025-05-12 14:25:00,80.8,80.85,80.72,80.72,285805.0,80.2554,80.3051,80.176,80.176,285805.0
2025-05-12 14:30:00,80.73,80.81,80.72,80.79,161350.0,80.1859,80.2654,80.176,80.2455,161350.0
2025-05-12 14:35:00,80.79,80.82,80.77,80.81,42026.0,80.2455,80.2753,80.2256,80.2654,42026.0
2025-05-12 14:40:00,80.81,80.86,80.8,80.83,70834.0,80.2654,80.315,80.2554,80.2852,70834.0
2025-05-12 14:45:00,80.82,80.84,80.78,80.8,120571.0,80.2753,80.2952,80.2356,80.2554,120571.0
2025-05-12 14:50:00,80.8,80.8,80.74,80.76,77358.0,80.2554,80.2554,80.1958,80.2157,77358.0
2025-05-12 14:55:00,80.76,80.83,80.75,80.78,48259.0,80.2157,80.2852,80.2058,80.2356,48259.0
2025-05-12 15:00:00,80.78,80.81,80.73,80.81,92556.0,80.2356,80.2654,80.1859,80.2654,92556.0
2025-05-12 15:05:00,80.81,80.82,80.77,80.8,63278.0,80.2654,80.2753,80.2256,80.2554,63278.0
2025-05-12 15:10:00,80.8,80.81,80.73,80.75,90537.0,80.2554,80.2654,80.1859,80.2058,90537.0
2025-05-12 15:15:00,80.73,80.8,80.72,80.79,60519.0,80.1859,80.2554,80.176,80.2455,60519.0
2025-05-12 15:20:00,80.79,80.85,80.78,80.81,58008.0,80.2455,80.3051,80.2356,80.2654,58008.0
2025-05-12 15:25:00,80.81,80.85,80.81,80.83,174446.0,80.2654,80.3051,80.2654,80.2852,174446.0
2025-05-12 15:30:00,80.83,80.89,80.82,80.84,119426.0,80.2852,80.3448,80.2753,80.2952,119426.0
2025-05-12 15:35:00,80.84,80.89,80.79,80.8,298283.0,80.2952,80.3448,80.2455,80.2554,298283.0
2025-05-12 15:40:00,80.8,80.81,80.72,80.73,162684.0,80.2554,80.2654,80.176,80.1859,162684.0
2025-05-12 15:45:00,80.73,80.82,80.71,80.81,288236.0,80.1859,80.2753,80.166,80.2654,288236.0
2025-05-12 15:50:00,80.8,80.95,80.77,80.9,434242.0,80.2554,80.4044,80.2256,80.3548,434242.0
2025-05-12 15:55:00,80.89,81.06,80.86,81.01,858332.0,80.3448,80.5137,80.315,80.464,858332.0
2025-05-13 09:30:00,80.76,80.88,80.58,80.65,636927.0,80.2157,80.3349,80.0369,80.1065,636927.0
2025-05-13 09:35:00,80.67,80.88,80.6,80.78,283466.0,80.1263,80.3349,80.0568,80.2356,283466.0
2025-05-13 09:40:00,80.79,80.81,80.56,80.64,188239.0,80.2455,80.2654,80.0171,80.0965,188239.0
2025-05-13 09:45:00,80.63,80.65,80.4,80.41,169862.0,80.0866,80.1065,79.8581,79.8681,169862.0
2025-05-13 09:50:00,80.41,80.45,80.3,80.33,236834.0,79.8681,79.9078,79.7588,79.7886,236834.0
2025-05-13 09:55:00,80.34,80.4,80.26,80.32,488853.0,79.7985,79.8581,79.7191,79.7787,488853.0
2025-05-13 10:00:00,80.31,80.37,80.26,80.36,177894.0,79.7687,79.8283,79.7191,79.8184,177894.0
2025-05-13 10:05:00,80.36,80.51,80.31,80.5,192990.0,79.8184,79.9674,79.7687,79.9575,192990.0
2025-05-13 10:10:00,80.51,80.71,80.5,80.7,177370.0,79.9674,80.166,79.9575,80.1561,177370.0
2025-05-13 10:15:00,80.69,80.72,80.61,80.63,190666.0,80.1462,80.176,80.0667,80.0866,190666.0
2025-05-13 10:20:00,80.63,80.7,80.59,80.65,196829.0,80.0866,80.1561,80.0469,80.1065,196829.0
2025-05-13 10:25:00,80.66,80.7,80.53,80.54,252370.0,80.1164,80.1561,79.9873,79.9972,252370.0
2025-05-13 10:30:00,80.55,80.58,80.48,80.51,95784.0,80.0071,80.0369,79.9376,79.9674,95784.0
2025-05-13 10:35:00,80.52,80.53,80.39,80.45,106582.0,79.9773,79.9873,79.8482,79.9078,106582.0
2025-05-13 10:40:00,80.48,80.53,80.45,80.52,73061.0,79.9376,79.9873,79.9078,79.9773,73061.0
2025-05-13 10:45:00,80.51,80.55,80.41,80.45,178057.0,79.9674,80.0071,79.8681,79.9078,178057.0
2025-05-13 10:50:00,80.45,80.48,80.39,80.41,63366.0,79.9078,79.9376,79.8482,79.8681,63366.0
2025-05-13 10:55:00,80.41,80.41,80.3,80.31,66671.0,79.8681,79.8681,79.7588,79.7687,66671.0
2025-05-13 11:00:00,80.31,80.32,80.19,80.22,494117.0,79.7687,79.7787,79.6496,79.6793,494117.0
2025-05-13 11:05:00,80.21,80.3,80.21,80.28,200355.0,79.6694,79.7588,79.6694,79.7389,200355.0
2025-05-13 11:10:00,80.28,80.3,80.2,80.2,103192.0,79.7389,79.7588,79.6595,79.6595,103192.0
2025-05-13 11:15:00,80.2,80.22,80.14,80.19,127601.0,79.6595,79.6793,79.5999,79.6496,127601.0
2025-05-13 11:20:00,80.19,80.23,80.16,80.23,94151.0,79.6496,79.6893,79.6198,79.6893,94151.0
2025-05-13 11:25:00,80.22,80.3,80.21,80.24,75618.0,79.6793,79.7588,79.6694,79.6992,75618.0
2025-05-13 11:30:00,80.23,80.28,80.2,80.23,61675.0,79.6893,79.7389,79.6595,79.6893,61675.0
2025-05-13 11:35:00,80.23,80.24,80.14,80.14,79546.0,79.6893,79.6992,79.5999,79.5999,79546.0
2025-05-13 11:40:00,80.15,80.16,80.04,80.06,165712.0,79.6098,79.6198,79.5006,79.5204,165712.0
2025-05-13 11:45:00,80.06,80.07,79.94,79.97,172066.0,79.5204,79.5304,79.4012,79.431,172066.0
2025-05-13 11:50:00,79.98,79.99,79.93,79.99,113269.0,79.441,79.4509,79.3913,79.4509,113269.0
2025-05-13 11:55:00,80.0,80.07,79.99,80.05,82108.0,79.4608,79.5304,79.4509,79.5105,82108.0
2025-05-13 12:00:00,80.06,80.11,80.04,80.06,36826.0,79.5204,79.5701,79.5006,79.5204,36826.0
2025-05-13 12:05:00,80.07,80.09,80.0,80.03,63182.0,79.5304,79.5502,79.4608,79.4906,63182.0
2025-05-13 12:10:00,80.03,80.04,79.95,79.98,63280.0,79.4906,79.5006,79.4112,79.441,63280.0
2025-05-13 12:15:00,79.98,80.01,79.89,79.9,53352.0,79.441,79.4708,79.3516,79.3615,53352.0
2025-05-13 12:20:00,79.91,79.93,79.84,79.84,39796.0,79.3714,79.3913,79.3019,79.3019,39796.0
2025-05-13 12:25:00,79.84,79.89,79.83,79.84,64925.0,79.3019,79.3516,79.292,79.3019,64925.0
2025-05-13 12:30:00,79.84,79.89,79.83,79.86,126991.0,79.3019,79.3516,79.292,79.3218,126991.0
2025-05-13 12:35:00,79.86,79.9,79.83,79.86,83377.0,79.3218,79.3615,79.292,79.3218,83377.0
2025-05-13 12:40:00,79.86,79.86,79.8,79.83,55793.0,79.3218,79.3218,79.2622,79.292,55793.0
2025-05-13 12:45:00,79.83,79.83,79.72,79.74,153162.0,79.292,79.292,79.1827,79.2026,153162.0
2025-05-13 12:50:00,79.74,79.74,79.65,79.71,56934.0,79.2026,79.2026,79.1132,79.1728,56934.0
2025-05-13 12:55:00,79.71,79.77,79.69,79.76,67522.0,79.1728,79.2324,79.1529,79.2224,67522.0
2025-05-13 13:00:00,79.76,79.79,79.72,79.78,86879.0,79.2224,79.2522,79.1827,79.2423,86879.0
2025-05-13 13:05:00,79.78,79.81,79.75,79.78,66817.0,79.2423,79.2721,79.2125,79.2423,66817.0
2025-05-13 13:10:00,79.78,79.83,79.7,79.72,469751.0,79.2423,79.292,79.1629,79.1827,469751.0
2025-05-13 13:15:00,79.72,79.87,79.72,79.87,90290.0,79.1827,79.3317,79.1827,79.3317,90290.0
2025-05-13 13:20:00,79.87,79.99,79.86,79.96,148762.0,79.3317,79.4509,79.3218,79.4211,148762.0
2025-05-13 13:25:00,79.97,80.04,79.95,80.02,99354.0,79.431,79.5006,79.4112,79.4807,99354.0
2025-05-13 13:30:00,80.02,80.08,80.01,80.05,69694.0,79.4807,79.5403,79.4708,79.5105,69694.0
2025-05-13 13:35:00,80.05,80.09,80.02,80.03,83826.0,79.5105,79.5502,79.4807,79.4906,83826.0
2025-05-13 13:40:00,80.04,80.11,80.03,80.06,132706.0,79.5006,79.5701,79.4906,79.5204,132706.0
2025-05-13 13:45:00,80.05,80.05,79.97,79.98,54963.0,79.5105,79.5105,79.431,79.441,54963.0
2025-05-13 13:50:00,79.98,80.02,79.98,80.0,44992.0,79.441,79.4807,79.441,79.4608,44992.0
2025-05-13 13:55:00,79.99,80.06,79.98,80.01,94248.0,79.4509,79.5204,79.441,79.4708,94248.0
2025-05-13 14:00:00,80.02,80.12,80.01,80.12,75150.0,79.4807,79.58,79.4708,79.58,75150.0
2025-05-13 14:05:00,80.12,80.19,80.09,80.16,253508.0,79.58,79.6496,79.5502,79.6198,253508.0
2025-05-13 14:10:00,80.16,80.19,80.12,80.13,92158.0,79.6198,79.6496,79.58,79.59,92158.0
2025-05-13 14:15:00,80.13,80.13,80.06,80.09,67464.0,79.59,79.59,79.5204,79.5502,67464.0
2025-05-13 14:20:00,80.09,80.11,80.01,80.03,46189.0,79.5502,79.5701,79.4708,79.4906,46189.0
2025-05-13 14:25:00,80.03,80.04,79.96,79.97,61861.0,79.4906,79.5006,79.4211,79.431,61861.0
2025-05-13 14:30:00,79.97,80.02,79.97,79.98,37639.0,79.431,79.4807,79.431,79.441,37639.0
2025-05-13 14:35:00,79.98,80.01,79.96,79.97,28294.0,79.441,79.4708,79.4211,79.431,28294.0
2025-05-13 14:40:00,79.97,79.99,79.94,79.98,35569.0,79.431,79.4509,79.4012,79.441,35569.0
2025-05-13 14:45:00,79.98,80.05,79.98,80.05,45506.0,79.441,79.5105,79.441,79.5105,45506.0
2025-05-13 14:50:00,80.05,80.09,80.04,80.07,53458.0,79.5105,79.5502,79.5006,79.5304,53458.0
2025-05-13 14:55:00,80.06,80.14,80.02,80.13,116221.0,79.5204,79.5999,79.4807,79.59,116221.0
2025-05-13 15:00:00,80.13,80.15,80.08,80.09,218509.0,79.59,79.6098,79.5403,79.5502,218509.0
2025-05-13 15:05:00,80.08,80.1,80.07,80.08,104293.0,79.5403,79.5602,79.5304,79.5403,104293.0
2025-05-13 15:10:00,80.07,80.13,80.07,80.12,99596.0,79.5304,79.59,79.5304,79.58,99596.0
2025-05-13 15:15:00,80.11,80.15,80.06,80.06,84362.0,79.5701,79.6098,79.5204,79.5204,84362.0
2025-05-13 15:20:00,80.06,80.12,80.06,80.11,122525.0,79.5204,79.58,79.5204,79.5701,122525.0
2025-05-13 15:25:00,80.12,80.17,80.11,80.16,153034.0,79.58,79.6297,79.5701,79.6198,153034.0
2025-05-13 15:30:00,80.16,80.26,80.16,80.18,102194.0,79.6198,79.7191,79.6198,79.6396,102194.0
2025-05-13 15:35:00,80.18,80.22,80.17,80.21,136087.0,79.6396,79.6793,79.6297,79.6694,136087.0
2025-05-13 15:40:00,80.21,80.23,80.16,80.2,217608.0,79.6694,79.6893,79.6198,79.6595,217608.0
2025-05-13 15:45:00,80.21,80.23,80.13,80.14,305688.0,79.6694,79.6893,79.59,79.5999,305688.0
2025-05-13 15:50:00,80.14,80.16,79.96,79.96,377789.0,79.5999,79.6198,79.4211,79.4211,377789.0
2025-05-13 15:55:00,79.96,80.0,79.91,79.92,1142480.0,79.4211,79.4608,79.3714,79.3814,1142480.0
2025-05-14 09:30:00,79.81,79.83,79.54,79.56,457683.0,79.2721,79.292,79.0039,79.0238,457683.0
2025-05-14 09:35:00,79.56,79.65,79.44,79.45,176368.0,79.0238,79.1132,78.9046,78.9145,176368.0
2025-05-14 09:40:00,79.45,79.64,79.4,79.55,178991.0,78.9145,79.1033,78.8649,79.0139,178991.0
2025-05-14 09:45:00,79.53,79.65,79.5,79.55,187949.0,78.994,79.1132,78.9642,79.0139,187949.0
2025-05-14 09:50:00,79.55,79.69,79.55,79.69,278440.0,79.0139,79.1529,79.0139,79.1529,278440.0
2025-05-14 09:55:00,79.7,79.87,79.67,79.8,268754.0,79.1629,79.3317,79.1331,79.2622,268754.0
2025-05-14 10:00:00,79.8,79.84,79.68,79.7,127021.0,79.2622,79.3019,79.143,79.1629,127021.0
2025-05-14 10:05:00,79.7,79.7,79.59,79.61,151210.0,79.1629,79.1629,79.0536,79.0735,151210.0
2025-05-14 10:10:00,79.61,79.62,79.53,79.58,158034.0,79.0735,79.0834,78.994,79.0437,158034.0
2025-05-14 10:15:00,79.58,79.62,79.56,79.61,82889.0,79.0437,79.0834,79.0238,79.0735,82889.0
2025-05-14 10:20:00,79.61,79.65,79.57,79.62,174511.0,79.0735,79.1132,79.0337,79.0834,174511.0
2025-05-14 10:25:00,79.62,79.67,79.59,79.67,61349.0,79.0834,79.1331,79.0536,79.1331,61349.0
2025-05-14 10:30:00,79.66,79.72,79.65,79.68,169109.0,79.1231,79.1827,79.1132,79.143,169109.0
2025-05-14 10:35:00,79.67,79.69,79.6,79.65,115757.0,79.1331,79.1529,79.0635,79.1132,115757.0
2025-05-14 10:40:00,79.66,79.68,79.61,79.62,68792.0,79.1231,79.143,79.0735,79.0834,68792.0
2025-05-14 10:45:00,79.62,79.64,79.54,79.59,100154.0,79.0834,79.1033,79.0039,79.0536,100154.0
2025-05-14 10:50:00,79.59,79.64,79.52,79.52,112985.0,79.0536,79.1033,78.9841,78.9841,112985.0
2025-05-14 10:55:00,79.52,79.56,79.49,79.53,84326.0,78.9841,79.0238,78.9543,78.994,84326.0
2025-05-14 11:00:00,79.53,79.55,79.42,79.42,76630.0,78.994,79.0139,78.8847,78.8847,76630.0
2025-05-14 11:05:00,79.43,79.44,79.38,79.41,143902.0,78.8947,78.9046,78.845,78.8748,143902.0
2025-05-14 11:10:00,79.41,79.5,79.4,79.5,64976.0,78.8748,78.9642,78.8649,78.9642,64976.0
2025-05-14 11:15:00,79.5,79.55,79.47,79.55,53640.0,78.9642,79.0139,78.9344,79.0139,53640.0
2025-05-14 11:20:00,79.56,79.62,79.54,79.57,43398.0,79.0238,79.0834,79.0039,79.0337,43398.0
2025-05-14 11:25:00,79.56,79.62,79.56,79.61,51125.0,79.0238,79.0834,79.0238,79.0735,51125.0
2025-05-14 11:30:00,79.6,79.67,79.6,79.65,145815.0,79.0635,79.1331,79.0635,79.1132,145815.0
2025-05-14 11:35:00,79.64,79.68,79.63,79.67,122640.0,79.1033,79.143,79.0933,79.1331,122640.0
2025-05-14 11:40:00,79.67,79.68,79.61,79.62,60305.0,79.1331,79.143,79.0735,79.0834,60305.0
2025-05-14 11:45:00,79.62,79.63,79.58,79.59,30237.0,79.0834,79.0933,79.0437,79.0536,30237.0
2025-05-14 11:50:00,79.59,79.65,79.57,79.64,46686.0,79.0536,79.1132,79.0337,79.1033,46686.0
2025-05-14 11:55:00,79.64,79.65,79.6,79.62,51082.0,79.1033,79.1132,79.0635,79.0834,51082.0
2025-05-14 12:00:00,79.62,79.68,79.6,79.66,61926.0,79.0834,79.143,79.0635,79.1231,61926.0
2025-05-14 12:05:00,79.66,79.68,79.63,79.63,57473.0,79.1231,79.143,79.0933,79.0933,57473.0
2025-05-14 12:10:00,79.64,79.64,79.56,79.57,32550.0,79.1033,79.1033,79.0238,79.0337,32550.0
2025-05-14 12:15:00,79.58,79.62,79.57,79.6,126074.0,79.0437,79.0834,79.0337,79.0635,126074.0
2025-05-14 12:20:00,79.59,79.61,79.52,79.56,68308.0,79.0536,79.0735,78.9841,79.0238,68308.0
2025-05-14 12:25:00,79.56,79.57,79.48,79.48,51875.0,79.0238,79.0337,78.9443,78.9443,51875.0
2025-05-14 12:30:00,79.48,79.52,79.47,79.49,42111.0,78.9443,78.9841,78.9344,78.9543,42111.0
2025-05-14 12:35:00,79.5,79.5,79.42,79.43,43896.0,78.9642,78.9642,78.8847,78.8947,43896.0
2025-05-14 12:40:00,79.43,79.43,79.36,79.39,81303.0,78.8947,78.8947,78.8251,78.8549,81303.0
2025-05-14 12:45:00,79.39,79.47,79.38,79.44,41204.0,78.8549,78.9344,78.845,78.9046,41204.0
2025-05-14 12:50:00,79.45,79.5,79.44,79.49,64727.0,78.9145,78.9642,78.9046,78.9543,64727.0
2025-05-14 12:55:00,79.5,79.52,79.47,79.52,28867.0,78.9642,78.9841,78.9344,78.9841,28867.0
2025-05-14 13:00:00,79.52,79.57,79.5,79.56,99948.0,78.9841,79.0337,78.9642,79.0238,99948.0
2025-05-14 13:05:00,79.56,79.6,79.55,79.59,74168.0,79.0238,79.0635,79.0139,79.0536,74168.0
2025-05-14 13:10:00,79.59,79.59,79.53,79.56,106609.0,79.0536,79.0536,78.994,79.0238,106609.0
2025-05-14 13:15:00,79.56,79.57,79.51,79.53,97455.0,79.0238,79.0337,78.9741,78.994,97455.0
2025-05-14 13:20:00,79.53,79.54,79.49,79.53,47543.0,78.994,79.0039,78.9543,78.994,47543.0
2025-05-14 13:25:00,79.53,79.59,79.5,79.56,81805.0,78.994,79.0536,78.9642,79.0238,81805.0
2025-05-14 13:30:00,79.56,79.58,79.54,79.58,33667.0,79.0238,79.0437,79.0039,79.0437,33667.0
2025-05-14 13:35:00,79.57,79.6,79.54,79.6,52149.0,79.0337,79.0635,79.0039,79.0635,52149.0
2025-05-14 13:40:00,79.6,79.63,79.58,79.59,50166.0,79.0635,79.0933,79.0437,79.0536,50166.0
2025-05-14 13:45:00,79.59,79.59,79.54,79.56,26707.0,79.0536,79.0536,79.0039,79.0238,26707.0
2025-05-14 13:50:00,79.57,79.64,79.56,79.62,32235.0,79.0337,79.1033,79.0238,79.0834,32235.0
2025-05-14 13:55:00,79.63,79.65,79.6,79.64,42803.0,79.0933,79.1132,79.0635,79.1033,42803.0
2025-05-14 14:00:00,79.64,79.72,79.64,79.71,55161.0,79.1033,79.1827,79.1033,79.1728,55161.0
2025-05-14 14:05:00,79.7,79.77,79.7,79.72,53917.0,79.1629,79.2324,79.1629,79.1827,53917.0
2025-05-14 14:10:00,79.73,79.73,79.69,79.72,43938.0,79.1927,79.1927,79.1529,79.1827,43938.0
2025-05-14 14:15:00,79.71,79.76,79.69,79.75,92253.0,79.1728,79.2224,79.1529,79.2125,92253.0
2025-05-14 14:20:00,79.76,79.82,79.75,79.78,216675.0,79.2224,79.282,79.2125,79.2423,216675.0
2025-05-14 14:25:00,79.78,79.8,79.73,79.76,54503.0,79.2423,79.2622,79.1927,79.2224,54503.0
2025-05-14 14:30:00,79.77,79.86,79.75,79.84,234146.0,79.2324,79.3218,79.2125,79.3019,234146.0
2025-05-14 14:35:00,79.86,79.91,79.83,79.84,95121.0,79.3218,79.3714,79.292,79.3019,95121.0
2025-05-14 14:40:00,79.83,79.87,79.82,79.83,36610.0,79.292,79.3317,79.282,79.292,36610.0
2025-05-14 14:45:00,79.84,79.85,79.78,79.79,41369.0,79.3019,79.3118,79.2423,79.2522,41369.0
2025-05-14 14:50:00,79.79,79.81,79.76,79.77,65922.0,79.2522,79.2721,79.2224,79.2324,65922.0
2025-05-14 14:55:00,79.77,79.78,79.74,79.78,47920.0,79.2324,79.2423,79.2026,79.2423,47920.0
2025-05-14 15:00:00,79.78,79.79,79.73,79.75,128629.0,79.2423,79.2522,79.1927,79.2125,128629.0
2025-05-14 15:05:00,79.75,79.76,79.71,79.75,115134.0,79.2125,79.2224,79.1728,79.2125,115134.0
2025-05-14 15:10:00,79.74,79.79,79.74,79.77,150151.0,79.2026,79.2522,79.2026,79.2324,150151.0
2025-05-14 15:15:00,79.77,79.83,79.76,79.79,60584.0,79.2324,79.292,79.2224,79.2522,60584.0
2025-05-14 15:20:00,79.79,79.79,79.69,79.71,79315.0,79.2522,79.2522,79.1529,79.1728,79315.0
2025-05-14 15:25:00,79.71,79.75,79.69,79.73,114475.0,79.1728,79.2125,79.1529,79.1927,114475.0
2025-05-14 15:30:00,79.73,79.75,79.7,79.7,149247.0,79.1927,79.2125,79.1629,79.1629,149247.0
2025-05-14 15:35:00,79.7,79.72,79.67,79.68,222142.0,79.1629,79.1827,79.1331,79.143,222142.0
2025-05-14 15:40:00,79.69,79.71,79.64,79.66,336079.0,79.1529,79.1728,79.1033,79.1231,336079.0
2025-05-14 15:45:00,79.66,79.66,79.56,79.64,204511.0,79.1231,79.1231,79.0238,79.1033,204511.0
2025-05-14 15:50:00,79.64,79.73,79.62,79.62,363559.0,79.1033,79.1927,79.0834,79.0834,363559.0
2025-05-14 15:55:00,79.62,79.62,79.48,79.52,1031438.0,79.0834,79.0834,78.9443,78.9841,1031438.0
2025-05-15 09:30:00,79.63,79.72,79.26,79.45,560665.0,79.0933,79.1827,78.7258,78.9145,560665.0
2025-05-15 09:35:00,79.44,79.52,79.37,79.51,230188.0,78.9046,78.9841,78.8351,78.9741,230188.0
2025-05-15 09:40:00,79.52,79.66,79.44,79.66,280258.0,78.9841,79.1231,78.9046,79.1231,280258.0
2025-05-15 09:45:00,79.66,79.9,79.65,79.9,237514.0,79.1231,79.3615,79.1132,79.3615,237514.0
2025-05-15 09:50:00,79.89,79.95,79.81,79.93,339779.0,79.3516,79.4112,79.2721,79.3913,339779.0
2025-05-15 09:55:00,79.92,80.07,79.92,80.03,173272.0,79.3814,79.5304,79.3814,79.4906,173272.0
2025-05-15 10:00:00,80.05,80.19,80.03,80.09,129255.0,79.5105,79.6496,79.4906,79.5502,129255.0
2025-05-15 10:05:00,80.08,80.17,80.06,80.15,182149.0,79.5403,79.6297,79.5204,79.6098,182149.0
2025-05-15 10:10:00,80.15,80.25,80.1,80.25,118175.0,79.6098,79.7091,79.5602,79.7091,118175.0
2025-05-15 10:15:00,80.24,80.26,80.16,80.19,149896.0,79.6992,79.7191,79.6198,79.6496,149896.0
2025-05-15 10:20:00,80.19,80.2,80.11,80.15,79335.0,79.6496,79.6595,79.5701,79.6098,79335.0
2025-05-15 10:25:00,80.14,80.23,80.13,80.23,82996.0,79.5999,79.6893,79.59,79.6893,82996.0
2025-05-15 10:30:00,80.22,80.35,80.21,80.34,102820.0,79.6793,79.8085,79.6694,79.7985,102820.0
2025-05-15 10:35:00,80.34,80.41,80.32,80.4,213519.0,79.7985,79.8681,79.7787,79.8581,213519.0
2025-05-15 10:40:00,80.4,80.42,80.32,80.36,88511.0,79.8581,79.878,79.7787,79.8184,88511.0
2025-05-15 10:45:00,80.36,80.41,80.33,80.35,114953.0,79.8184,79.8681,79.7886,79.8085,114953.0
2025-05-15 10:50:00,80.36,80.41,80.34,80.4,95897.0,79.8184,79.8681,79.7985,79.8581,95897.0
2025-05-15 10:55:00,80.39,80.42,80.36,80.39,104980.0,79.8482,79.878,79.8184,79.8482,104980.0
2025-05-15 11:00:00,80.38,80.46,80.38,80.46,104660.0,79.8383,79.9177,79.8383,79.9177,104660.0
2025-05-15 11:05:00,80.46,80.54,80.45,80.48,151944.0,79.9177,79.9972,79.9078,79.9376,151944.0
2025-05-15 11:10:00,80.49,80.58,80.48,80.56,118533.0,79.9475,80.0369,79.9376,80.0171,118533.0
2025-05-15 11:15:00,80.56,80.63,80.54,80.59,95162.0,80.0171,80.0866,79.9972,80.0469,95162.0
2025-05-15 11:20:00,80.59,80.67,80.56,80.66,112894.0,80.0469,80.1263,80.0171,80.1164,112894.0
2025-05-15 11:25:00,80.66,80.69,80.61,80.63,76894.0,80.1164,80.1462,80.0667,80.0866,76894.0
2025-05-15 11:30:00,80.64,80.69,80.6,80.67,70276.0,80.0965,80.1462,80.0568,80.1263,70276.0
2025-05-15 11:35:00,80.68,80.69,80.64,80.67,74687.0,80.1362,80.1462,80.0965,80.1263,74687.0
2025-05-15 11:40:00,80.67,80.71,80.64,80.7,169743.0,80.1263,80.166,80.0965,80.1561,169743.0
2025-05-15 11:45:00,80.7,80.72,80.6,80.62,276706.0,80.1561,80.176,80.0568,80.0767,276706.0
2025-05-15 11:50:00,80.61,80.62,80.53,80.61,77007.0,80.0667,80.0767,79.9873,80.0667,77007.0
2025-05-15 11:55:00,80.61,80.7,80.61,80.7,62297.0,80.0667,80.1561,80.0667,80.1561,62297.0
2025-05-15 12:00:00,80.7,80.74,80.67,80.74,121406.0,80.1561,80.1958,80.1263,80.1958,121406.0
2025-05-15 12:05:00,80.74,80.79,80.73,80.79,93640.0,80.1958,80.2455,80.1859,80.2455,93640.0
2025-05-15 12:10:00,80.8,80.84,80.79,80.81,124450.0,80.2554,80.2952,80.2455,80.2654,124450.0
2025-05-15 12:15:00,80.82,80.82,80.75,80.78,79415.0,80.2753,80.2753,80.2058,80.2356,79415.0
2025-05-15 12:20:00,80.79,80.84,80.78,80.84,88151.0,80.2455,80.2952,80.2356,80.2952,88151.0
2025-05-15 12:25:00,80.83,80.83,80.77,80.78,74428.0,80.2852,80.2852,80.2256,80.2356,74428.0
2025-05-15 12:30:00,80.77,80.79,80.74,80.76,55037.0,80.2256,80.2455,80.1958,80.2157,55037.0
2025-05-15 12:35:00,80.76,80.76,80.67,80.68,118209.0,80.2157,80.2157,80.1263,80.1362,118209.0
2025-05-15 12:40:00,80.68,80.76,80.68,80.73,60798.0,80.1362,80.2157,80.1362,80.1859,60798.0
2025-05-15 12:45:00,80.73,80.75,80.69,80.7,45902.0,80.1859,80.2058,80.1462,80.1561,45902.0
2025-05-15 12:50:00,80.7,80.75,80.67,80.75,32767.0,80.1561,80.2058,80.1263,80.2058,32767.0
2025-05-15 12:55:00,80.75,80.83,80.73,80.83,64828.0,80.2058,80.2852,80.1859,80.2852,64828.0
2025-05-15 13:00:00,80.83,80.89,80.81,80.88,112760.0,80.2852,80.3448,80.2654,80.3349,112760.0
2025-05-15 13:05:00,80.88,80.9,80.82,80.83,115687.0,80.3349,80.3548,80.2753,80.2852,115687.0
2025-05-15 13:10:00,80.82,80.84,80.79,80.84,94034.0,80.2753,80.2952,80.2455,80.2952,94034.0
2025-05-15 13:15:00,80.83,80.87,80.81,80.87,97308.0,80.2852,80.325,80.2654,80.325,97308.0
2025-05-15 13:20:00,80.86,80.93,80.84,80.88,71850.0,80.315,80.3846,80.2952,80.3349,71850.0
2025-05-15 13:25:00,80.87,80.87,80.77,80.77,41809.0,80.325,80.325,80.2256,80.2256,41809.0
2025-05-15 13:30:00,80.77,80.77,80.73,80.74,54167.0,80.2256,80.2256,80.1859,80.1958,54167.0
2025-05-15 13:35:00,80.73,80.79,80.72,80.74,259723.0,80.1859,80.2455,80.176,80.1958,259723.0
2025-05-15 13:40:00,80.74,80.79,80.72,80.78,40269.0,80.1958,80.2455,80.176,80.2356,40269.0
2025-05-15 13:45:00,80.79,80.8,80.76,80.77,33952.0,80.2455,80.2554,80.2157,80.2256,33952.0
2025-05-15 13:50:00,80.77,80.79,80.71,80.73,54661.0,80.2256,80.2455,80.166,80.1859,54661.0
2025-05-15 13:55:00,80.73,80.73,80.67,80.68,82454.0,80.1859,80.1859,80.1263,80.1362,82454.0
2025-05-15 14:00:00,80.68,80.7,80.57,80.6,36181.0,80.1362,80.1561,80.027,80.0568,36181.0
2025-05-15 14:05:00,80.61,80.64,80.6,80.61,91257.0,80.0667,80.0965,80.0568,80.0667,91257.0
2025-05-15 14:10:00,80.61,80.63,80.58,80.63,268206.0,80.0667,80.0866,80.0369,80.0866,268206.0
2025-05-15 14:15:00,80.62,80.71,80.61,80.7,49578.0,80.0767,80.166,80.0667,80.1561,49578.0
2025-05-15 14:20:00,80.71,80.76,80.71,80.72,55409.0,80.166,80.2157,80.166,80.176,55409.0
2025-05-15 14:25:00,80.72,80.73,80.66,80.73,52699.0,80.176,80.1859,80.1164,80.1859,52699.0
2025-05-15 14:30:00,80.72,80.8,80.72,80.79,74332.0,80.176,80.2554,80.176,80.2455,74332.0
2025-05-15 14:35:00,80.79,80.83,80.78,80.82,73819.0,80.2455,80.2852,80.2356,80.2753,73819.0
2025-05-15 14:40:00,80.81,80.84,80.8,80.81,64050.0,80.2654,80.2952,80.2554,80.2654,64050.0
2025-05-15 14:45:00,80.81,80.87,80.81,80.86,77389.0,80.2654,80.325,80.2654,80.315,77389.0
2025-05-15 14:50:00,80.85,80.86,80.83,80.85,89658.0,80.3051,80.315,80.2852,80.3051,89658.0
2025-05-15 14:55:00,80.85,80.89,80.81,80.87,138216.0,80.3051,80.3448,80.2654,80.325,138216.0
2025-05-15 15:00:00,80.87,80.91,80.87,80.91,52766.0,80.325,80.3647,80.325,80.3647,52766.0
2025-05-15 15:05:00,80.91,80.94,80.9,80.92,42832.0,80.3647,80.3945,80.3548,80.3746,42832.0
2025-05-15 15:10:00,80.92,80.95,80.91,80.94,58853.0,80.3746,80.4044,80.3647,80.3945,58853.0
2025-05-15 15:15:00,80.94,81.03,80.93,81.01,72290.0,80.3945,80.4839,80.3846,80.464,72290.0
2025-05-15 15:20:00,81.02,81.07,81.01,81.06,75378.0,80.474,80.5236,80.464,80.5137,75378.0
2025-05-15 15:25:00,81.06,81.09,81.02,81.07,157095.0,80.5137,80.5435,80.474,80.5236,157095.0
2025-05-15 15:30:00,81.08,81.13,81.07,81.1,255522.0,80.5336,80.5832,80.5236,80.5534,255522.0
2025-05-15 15:35:00,81.09,81.11,81.01,81.02,200549.0,80.5435,80.5633,80.464,80.474,200549.0
2025-05-15 15:40:00,81.03,81.06,81.01,81.06,230154.0,80.4839,80.5137,80.464,80.5137,230154.0
2025-05-15 15:45:00,81.06,81.11,81.02,81.06,293567.0,80.5137,80.5633,80.474,80.5137,293567.0
2025-05-15 15:50:00,81.07,81.16,81.06,81.09,591726.0,80.5236,80.613,80.5137,80.5435,591726.0
2025-05-15 15:55:00,81.1,81.2,81.04,81.17,1022207.0,80.5534,80.6527,80.4938,80.6229,1022207.0
2025-05-16 09:30:00,81.22,81.28,81.09,81.18,288241.0,80.6726,80.7322,80.5435,80.6329,288241.0
2025-05-16 09:35:00,81.19,81.27,81.15,81.22,219725.0,80.6428,80.7223,80.6031,80.6726,219725.0
2025-05-16 09:40:00,81.23,81.37,81.22,81.3,190971.0,80.6825,80.8216,80.6726,80.7521,190971.0
2025-05-16 09:45:00,81.31,81.38,81.25,81.37,270430.0,80.762,80.8315,80.7024,80.8216,270430.0
2025-05-16 09:50:00,81.37,81.45,81.34,81.38,133922.0,80.8216,80.9011,80.7918,80.8315,133922.0
2025-05-16 09:55:00,81.38,81.41,81.35,81.4,150057.0,80.8315,80.8613,80.8017,80.8514,150057.0
2025-05-16 10:00:00,81.4,81.42,81.3,81.37,368418.0,80.8514,80.8713,80.7521,80.8216,368418.0
2025-05-16 10:05:00,81.38,81.48,81.36,81.45,492314.0,80.8315,80.9309,80.8117,80.9011,492314.0
2025-05-16 10:10:00,81.45,81.47,81.35,81.35,126246.0,80.9011,80.9209,80.8017,80.8017,126246.0
2025-05-16 10:15:00,81.36,81.41,81.36,81.37,160353.0,80.8117,80.8613,80.8117,80.8216,160353.0
2025-05-16 10:20:00,81.37,81.47,81.36,81.47,101743.0,80.8216,80.9209,80.8117,80.9209,101743.0
2025-05-16 10:25:00,81.48,81.5,81.43,81.44,55880.0,80.9309,80.9507,80.8812,80.8911,55880.0
2025-05-16 10:30:00,81.44,81.6,81.43,81.58,125289.0,80.8911,81.05,80.8812,81.0302,125289.0
2025-05-16 10:35:00,81.57,81.63,81.57,81.61,65583.0,81.0202,81.0798,81.0202,81.06,65583.0
2025-05-16 10:40:00,81.61,81.71,81.6,81.67,82400.0,81.06,81.1593,81.05,81.1196,82400.0
2025-05-16 10:45:00,81.68,81.69,81.58,81.59,127486.0,81.1295,81.1394,81.0302,81.0401,127486.0
2025-05-16 10:50:00,81.58,81.6,81.54,81.59,107388.0,81.0302,81.05,80.9905,81.0401,107388.0
2025-05-16 10:55:00,81.59,81.61,81.51,81.52,86006.0,81.0401,81.06,80.9607,80.9706,86006.0
2025-05-16 11:00:00,81.52,81.57,81.5,81.57,115027.0,80.9706,81.0202,80.9507,81.0202,115027.0
2025-05-16 11:05:00,81.57,81.62,81.55,81.59,45616.0,81.0202,81.0699,81.0004,81.0401,45616.0
2025-05-16 11:10:00,81.61,81.61,81.55,81.58,69355.0,81.06,81.06,81.0004,81.0302,69355.0
2025-05-16 11:15:00,81.59,81.62,81.56,81.62,77810.0,81.0401,81.0699,81.0103,81.0699,77810.0
2025-05-16 11:20:00,81.62,81.62,81.53,81.54,46171.0,81.0699,81.0699,80.9805,80.9905,46171.0
2025-05-16 11:25:00,81.53,81.58,81.51,81.58,34502.0,80.9805,81.0302,80.9607,81.0302,34502.0
2025-05-16 11:30:00,81.58,81.59,81.47,81.47,62667.0,81.0302,81.0401,80.9209,80.9209,62667.0
2025-05-16 11:35:00,81.47,81.53,81.47,81.53,40310.0,80.9209,80.9805,80.9209,80.9805,40310.0
2025-05-16 11:40:00,81.53,81.54,81.49,81.52,62585.0,80.9805,80.9905,80.9408,80.9706,62585.0
2025-05-16 11:45:00,81.52,81.53,81.49,81.52,36006.0,80.9706,80.9805,80.9408,80.9706,36006.0
2025-05-16 11:50:00,81.52,81.57,81.51,81.56,53472.0,80.9706,81.0202,80.9607,81.0103,53472.0
2025-05-16 11:55:00,81.57,81.57,81.52,81.54,35328.0,81.0202,81.0202,80.9706,80.9905,35328.0
2025-05-16 12:00:00,81.54,81.6,81.53,81.59,38580.0,80.9905,81.05,80.9805,81.0401,38580.0
2025-05-16 12:05:00,81.59,81.61,81.56,81.58,57992.0,81.0401,81.06,81.0103,81.0302,57992.0
2025-05-16 12:10:00,81.58,81.63,81.57,81.61,117214.0,81.0302,81.0798,81.0202,81.06,117214.0
2025-05-16 12:15:00,81.62,81.62,81.52,81.54,59664.0,81.0699,81.0699,80.9706,80.9905,59664.0
2025-05-16 12:20:00,81.54,81.61,81.54,81.61,54747.0,80.9905,81.06,80.9905,81.06,54747.0
2025-05-16 12:25:00,81.62,81.66,81.61,81.64,52445.0,81.0699,81.1096,81.06,81.0898,52445.0
2025-05-16 12:30:00,81.65,81.7,81.65,81.7,47394.0,81.0997,81.1494,81.0997,81.1494,47394.0
2025-05-16 12:35:00,81.7,81.72,81.69,81.72,45035.0,81.1494,81.1692,81.1394,81.1692,45035.0
2025-05-16 12:40:00,81.72,81.72,81.67,81.69,76954.0,81.1692,81.1692,81.1196,81.1394,76954.0
2025-05-16 12:45:00,81.69,81.71,81.64,81.64,112728.0,81.1394,81.1593,81.0898,81.0898,112728.0
2025-05-16 12:50:00,81.64,81.69,81.63,81.69,38876.0,81.0898,81.1394,81.0798,81.1394,38876.0
2025-05-16 12:55:00,81.69,81.71,81.68,81.7,60064.0,81.1394,81.1593,81.1295,81.1494,60064.0
2025-05-16 13:00:00,81.7,81.8,81.68,81.79,50663.0,81.1494,81.2487,81.1295,81.2388,50663.0
2025-05-16 13:05:00,81.79,81.8,81.74,81.75,44303.0,81.2388,81.2487,81.1891,81.199,44303.0
2025-05-16 13:10:00,81.74,81.75,81.7,81.7,124517.0,81.1891,81.199,81.1494,81.1494,124517.0
2025-05-16 13:15:00,81.7,81.78,81.7,81.76,160920.0,81.1494,81.2288,81.1494,81.209,160920.0
2025-05-16 13:20:00,81.76,81.8,81.75,81.77,129398.0,81.209,81.2487,81.199,81.2189,129398.0
2025-05-16 13:25:00,81.76,81.77,81.74,81.76,90662.0,81.209,81.2189,81.1891,81.209,90662.0
2025-05-16 13:30:00,81.76,81.82,81.76,81.8,78100.0,81.209,81.2686,81.209,81.2487,78100.0
2025-05-16 13:35:00,81.8,81.84,81.79,81.81,57929.0,81.2487,81.2884,81.2388,81.2586,57929.0
2025-05-16 13:40:00,81.81,81.85,81.81,81.84,40643.0,81.2586,81.2984,81.2586,81.2884,40643.0
2025-05-16 13:45:00,81.84,81.85,81.81,81.83,54412.0,81.2884,81.2984,81.2586,81.2785,54412.0
2025-05-16 13:50:00,81.84,81.89,81.83,81.84,53511.0,81.2884,81.3381,81.2785,81.2884,53511.0
2025-05-16 13:55:00,81.84,81.84,81.8,81.82,54681.0,81.2884,81.2884,81.2487,81.2686,54681.0
2025-05-16 14:00:00,81.82,81.83,81.8,81.81,49672.0,81.2686,81.2785,81.2487,81.2586,49672.0
2025-05-16 14:05:00,81.81,81.84,81.8,81.84,55107.0,81.2586,81.2884,81.2487,81.2884,55107.0
2025-05-16 14:10:00,81.84,81.84,81.8,81.82,53282.0,81.2884,81.2884,81.2487,81.2686,53282.0
2025-05-16 14:15:00,81.82,81.87,81.81,81.86,44952.0,81.2686,81.3182,81.2586,81.3083,44952.0
2025-05-16 14:20:00,81.86,81.88,81.83,81.86,73867.0,81.3083,81.3282,81.2785,81.3083,73867.0
2025-05-16 14:25:00,81.86,81.89,81.85,81.89,68602.0,81.3083,81.3381,81.2984,81.3381,68602.0
2025-05-16 14:30:00,81.89,81.93,81.88,81.91,59617.0,81.3381,81.3778,81.3282,81.358,59617.0
2025-05-16 14:35:00,81.91,81.93,81.89,81.92,41399.0,81.358,81.3778,81.3381,81.3679,41399.0
2025-05-16 14:40:00,81.92,81.95,81.91,81.92,38640.0,81.3679,81.3977,81.358,81.3679,38640.0
2025-05-16 14:45:00,81.92,81.94,81.91,81.92,43855.0,81.3679,81.3878,81.358,81.3679,43855.0
2025-05-16 14:50:00,81.92,81.97,81.91,81.94,118397.0,81.3679,81.4176,81.358,81.3878,118397.0
2025-05-16 14:55:00,81.94,81.97,81.91,81.92,59167.0,81.3878,81.4176,81.358,81.3679,59167.0
2025-05-16 15:00:00,81.92,81.93,81.9,81.91,113342.0,81.3679,81.3778,81.348,81.358,113342.0
2025-05-16 15:05:00,81.92,81.96,81.9,81.95,33678.0,81.3679,81.4076,81.348,81.3977,33678.0
2025-05-16 15:10:00,81.95,82.01,81.95,82.0,71548.0,81.3977,81.4573,81.3977,81.4474,71548.0
2025-05-16 15:15:00,82.0,82.0,81.95,81.98,59995.0,81.4474,81.4474,81.3977,81.4275,59995.0
2025-05-16 15:20:00,81.98,81.99,81.93,81.98,103775.0,81.4275,81.4374,81.3778,81.4275,103775.0
2025-05-16 15:25:00,81.98,82.0,81.94,82.0,279480.0,81.4275,81.4474,81.3878,81.4474,279480.0
2025-05-16 15:30:00,81.99,82.0,81.94,81.97,203833.0,81.4374,81.4474,81.3878,81.4176,203833.0
2025-05-16 15:35:00,81.97,81.99,81.95,81.97,171047.0,81.4176,81.4374,81.3977,81.4176,171047.0
2025-05-16 15:40:00,81.97,82.03,81.96,82.02,194356.0,81.4176,81.4771,81.4076,81.4672,194356.0
2025-05-16 15:45:00,82.02,82.06,81.97,82.02,379874.0,81.4672,81.5069,81.4176,81.4672,379874.0
2025-05-16 15:50:00,82.02,82.05,81.97,82.0,570608.0,81.4672,81.497,81.4176,81.4474,570608.0
2025-05-16 15:55:00,82.01,82.05,81.99,82.03,1549924.0,81.4573,81.497,81.4374,81.4771,1549924.0
2025-05-19 09:30:00,81.85,81.96,81.77,81.89,429491.0,81.2984,81.4076,81.2189,81.3381,429491.0
2025-05-19 09:35:00,81.91,81.91,81.6,81.64,521188.0,81.358,81.358,81.05,81.0898,521188.0
2025-05-19 09:40:00,81.64,81.82,81.62,81.76,172324.0,81.0898,81.2686,81.0699,81.209,172324.0
2025-05-19 09:45:00,81.76,81.85,81.69,81.84,114756.0,81.209,81.2984,81.1394,81.2884,114756.0
2025-05-19 09:50:00,81.83,81.88,81.74,81.87,82400.0,81.2785,81.3282,81.1891,81.3182,82400.0
2025-05-19 09:55:00,81.86,81.92,81.83,81.91,60690.0,81.3083,81.3679,81.2785,81.358,60690.0
2025-05-19 10:00:00,81.9,82.02,81.89,82.02,122400.0,81.348,81.4672,81.3381,81.4672,122400.0
2025-05-19 10:05:00,82.01,82.08,81.97,81.98,394448.0,81.4573,81.5268,81.4176,81.4275,394448.0
2025-05-19 10:10:00,81.98,81.99,81.85,81.92,82272.0,81.4275,81.4374,81.2984,81.3679,82272.0
2025-05-19 10:15:00,81.92,81.97,81.9,81.97,63292.0,81.3679,81.4176,81.348,81.4176,63292.0
2025-05-19 10:20:00,81.96,82.0,81.96,81.98,46360.0,81.4076,81.4474,81.4076,81.4275,46360.0
2025-05-19 10:25:00,81.99,82.1,81.97,82.09,76944.0,81.4374,81.5467,81.4176,81.5367,76944.0
2025-05-19 10:30:00,82.1,82.14,82.08,82.14,97707.0,81.5467,81.5864,81.5268,81.5864,97707.0
2025-05-19 10:35:00,82.13,82.15,82.07,82.1,93073.0,81.5765,81.5963,81.5169,81.5467,93073.0
2025-05-19 10:40:00,82.09,82.15,82.08,82.09,49927.0,81.5367,81.5963,81.5268,81.5367,49927.0
2025-05-19 10:45:00,82.1,82.12,82.06,82.08,96489.0,81.5467,81.5665,81.5069,81.5268,96489.0
2025-05-19 10:50:00,82.07,82.1,82.0,82.01,225470.0,81.5169,81.5467,81.4474,81.4573,225470.0
2025-05-19 10:55:00,82.01,82.02,81.99,82.01,210377.0,81.4573,81.4672,81.4374,81.4573,210377.0
2025-05-19 11:00:00,82.01,82.09,82.0,82.06,153543.0,81.4573,81.5367,81.4474,81.5069,153543.0
2025-05-19 11:05:00,82.06,82.07,82.01,82.05,252264.0,81.5069,81.5169,81.4573,81.497,252264.0
2025-05-19 11:10:00,82.05,82.08,82.01,82.07,152070.0,81.497,81.5268,81.4573,81.5169,152070.0
2025-05-19 11:15:00,82.08,82.15,82.07,82.15,209681.0,81.5268,81.5963,81.5169,81.5963,209681.0
2025-05-19 11:20:00,82.14,82.19,82.1,82.19,168320.0,81.5864,81.6361,81.5467,81.6361,168320.0
2025-05-19 11:25:00,82.19,82.2,82.13,82.15,210498.0,81.6361,81.646,81.5765,81.5963,210498.0
2025-05-19 11:30:00,82.15,82.16,82.13,82.15,158603.0,81.5963,81.6063,81.5765,81.5963,158603.0
2025-05-19 11:35:00,82.15,82.15,82.11,82.13,138184.0,81.5963,81.5963,81.5566,81.5765,138184.0
2025-05-19 11:40:00,82.12,82.22,82.12,82.2,113685.0,81.5665,81.6659,81.5665,81.646,113685.0
2025-05-19 11:45:00,82.21,82.25,82.16,82.17,97159.0,81.6559,81.6957,81.6063,81.6162,97159.0
2025-05-19 11:50:00,82.17,82.19,82.16,82.17,101573.0,81.6162,81.6361,81.6063,81.6162,101573.0
2025-05-19 11:55:00,82.17,82.17,82.13,82.16,78591.0,81.6162,81.6162,81.5765,81.6063,78591.0
2025-05-19 12:00:00,82.16,82.23,82.16,82.23,79677.0,81.6063,81.6758,81.6063,81.6758,79677.0
2025-05-19 12:05:00,82.23,82.25,82.2,82.25,145730.0,81.6758,81.6957,81.646,81.6957,145730.0
2025-05-19 12:10:00,82.25,82.25,82.2,82.22,70471.0,81.6957,81.6957,81.646,81.6659,70471.0
2025-05-19 12:15:00,82.22,82.24,82.2,82.21,80475.0,81.6659,81.6857,81.646,81.6559,80475.0
2025-05-19 12:20:00,82.2,82.25,82.2,82.25,41381.0,81.646,81.6957,81.646,81.6957,41381.0
2025-05-19 12:25:00,82.25,82.26,82.18,82.2,137590.0,81.6957,81.7056,81.6261,81.646,137590.0
2025-05-19 12:30:00,82.2,82.22,82.18,82.19,73888.0,81.646,81.6659,81.6261,81.6361,73888.0
2025-05-19 12:35:00,82.19,82.2,82.17,82.19,94999.0,81.6361,81.646,81.6162,81.6361,94999.0
2025-05-19 12:40:00,82.19,82.19,82.13,82.17,94521.0,81.6361,81.6361,81.5765,81.6162,94521.0
2025-05-19 12:45:00,82.17,82.23,82.16,82.23,58983.0,81.6162,81.6758,81.6063,81.6758,58983.0
2025-05-19 12:50:00,82.23,82.28,82.23,82.27,119051.0,81.6758,81.7255,81.6758,81.7155,119051.0
2025-05-19 12:55:00,82.27,82.34,82.26,82.33,142943.0,81.7155,81.7851,81.7056,81.7751,142943.0
2025-05-19 13:00:00,82.34,82.37,82.32,82.33,74643.0,81.7851,81.8149,81.7652,81.7751,74643.0
2025-05-19 13:05:00,82.34,82.35,82.26,82.32,172373.0,81.7851,81.795,81.7056,81.7652,172373.0
2025-05-19 13:10:00,82.32,82.36,82.3,82.3,120050.0,81.7652,81.8049,81.7453,81.7453,120050.0
2025-05-19 13:15:00,82.31,82.31,82.26,82.27,124147.0,81.7553,81.7553,81.7056,81.7155,124147.0
2025-05-19 13:20:00,82.27,82.29,82.24,82.27,117462.0,81.7155,81.7354,81.6857,81.7155,117462.0
2025-05-19 13:25:00,82.27,82.31,82.26,82.28,76238.0,81.7155,81.7553,81.7056,81.7255,76238.0
2025-05-19 13:30:00,82.27,82.3,82.23,82.24,159843.0,81.7155,81.7453,81.6758,81.6857,159843.0
2025-05-19 13:35:00,82.24,82.26,82.2,82.2,63945.0,81.6857,81.7056,81.646,81.646,63945.0
2025-05-19 13:40:00,82.2,82.21,82.17,82.18,113568.0,81.646,81.6559,81.6162,81.6261,113568.0
2025-05-19 13:45:00,82.19,82.19,82.13,82.17,175934.0,81.6361,81.6361,81.5765,81.6162,175934.0
2025-05-19 13:50:00,82.17,82.17,82.1,82.12,88733.0,81.6162,81.6162,81.5467,81.5665,88733.0
2025-05-19 13:55:00,82.12,82.16,82.11,82.14,113605.0,81.5665,81.6063,81.5566,81.5864,113605.0
2025-05-19 14:00:00,82.14,82.17,82.12,82.14,85430.0,81.5864,81.6162,81.5665,81.5864,85430.0
2025-05-19 14:05:00,82.13,82.16,82.11,82.15,70899.0,81.5765,81.6063,81.5566,81.5963,70899.0
2025-05-19 14:10:00,82.15,82.16,82.13,82.13,133286.0,81.5963,81.6063,81.5765,81.5765,133286.0
2025-05-19 14:15:00,82.14,82.14,82.07,82.09,106086.0,81.5864,81.5864,81.5169,81.5367,106086.0
2025-05-19 14:20:00,82.08,82.09,82.04,82.07,99565.0,81.5268,81.5367,81.4871,81.5169,99565.0
2025-05-19 14:25:00,82.06,82.1,82.06,82.08,120519.0,81.5069,81.5467,81.5069,81.5268,120519.0
2025-05-19 14:30:00,82.08,82.13,82.08,82.11,107771.0,81.5268,81.5765,81.5268,81.5566,107771.0
2025-05-19 14:35:00,82.11,82.15,82.1,82.13,247485.0,81.5566,81.5963,81.5467,81.5765,247485.0
2025-05-19 14:40:00,82.12,82.16,82.12,82.15,136918.0,81.5665,81.6063,81.5665,81.5963,136918.0
2025-05-19 14:45:00,82.15,82.16,82.13,82.15,88071.0,81.5963,81.6063,81.5765,81.5963,88071.0
2025-05-19 14:50:00,82.15,82.16,82.12,82.15,122665.0,81.5963,81.6063,81.5665,81.5963,122665.0
2025-05-19 14:55:00,82.15,82.18,82.14,82.17,109467.0,81.5963,81.6261,81.5864,81.6162,109467.0
2025-05-19 15:00:00,82.17,82.2,82.14,82.17,120021.0,81.6162,81.646,81.5864,81.6162,120021.0
2025-05-19 15:05:00,82.16,82.17,82.14,82.16,137993.0,81.6063,81.6162,81.5864,81.6063,137993.0
2025-05-19 15:10:00,82.17,82.17,82.1,82.1,109119.0,81.6162,81.6162,81.5467,81.5467,109119.0
2025-05-19 15:15:00,82.1,82.11,82.08,82.09,133908.0,81.5467,81.5566,81.5268,81.5367,133908.0
2025-05-19 15:20:00,82.08,82.14,82.08,82.12,146381.0,81.5268,81.5864,81.5268,81.5665,146381.0
2025-05-19 15:25:00,82.12,82.13,82.09,82.12,178081.0,81.5665,81.5765,81.5367,81.5665,178081.0
2025-05-19 15:30:00,82.12,82.19,82.12,82.16,263637.0,81.5665,81.6361,81.5665,81.6063,263637.0
2025-05-19 15:35:00,82.16,82.23,82.14,82.23,154553.0,81.6063,81.6758,81.5864,81.6758,154553.0
2025-05-19 15:40:00,82.22,82.24,82.21,82.22,176958.0,81.6659,81.6857,81.6559,81.6659,176958.0
2025-05-19 15:45:00,82.23,82.26,82.22,82.25,292784.0,81.6758,81.7056,81.6659,81.6957,292784.0
2025-05-19 15:50:00,82.25,82.28,82.22,82.23,395838.0,81.6957,81.7255,81.6659,81.6758,395838.0
2025-05-19 15:55:00,82.23,82.33,82.21,82.3,988930.0,81.6758,81.7751,81.6559,81.7453,988930.0
2025-05-20 09:30:00,82.41,82.48,82.27,82.35,386394.0,81.8546,81.9241,81.7155,81.795,386394.0
2025-05-20 09:35:00,82.35,82.46,82.31,82.43,247358.0,81.795,81.9043,81.7553,81.8745,247358.0
2025-05-20 09:40:00,82.43,82.49,82.41,82.49,118018.0,81.8745,81.934,81.8546,81.934,118018.0
2025-05-20 09:45:00,82.48,82.53,82.45,82.48,176789.0,81.9241,81.9738,81.8943,81.9241,176789.0
2025-05-20 09:50:00,82.48,82.62,82.48,82.59,208688.0,81.9241,82.0632,81.9241,82.0334,208688.0
2025-05-20 09:55:00,82.59,82.67,82.58,82.65,142406.0,82.0334,82.1128,82.0234,82.093,142406.0
2025-05-20 10:00:00,82.65,82.69,82.6,82.66,213059.0,82.093,82.1327,82.0433,82.1029,213059.0
2025-05-20 10:05:00,82.67,82.72,82.61,82.62,117894.0,82.1128,82.1625,82.0532,82.0632,117894.0
2025-05-20 10:10:00,82.63,82.67,82.6,82.67,100966.0,82.0731,82.1128,82.0433,82.1128,100966.0
2025-05-20 10:15:00,82.67,82.68,82.51,82.53,140484.0,82.1128,82.1228,81.9539,81.9738,140484.0
2025-05-20 10:20:00,82.52,82.61,82.51,82.53,91034.0,81.9638,82.0532,81.9539,81.9738,91034.0
2025-05-20 10:25:00,82.54,82.6,82.54,82.59,66613.0,81.9837,82.0433,81.9837,82.0334,66613.0
2025-05-20 10:30:00,82.6,82.63,82.58,82.62,59002.0,82.0433,82.0731,82.0234,82.0632,59002.0
2025-05-20 10:35:00,82.62,82.72,82.61,82.72,49628.0,82.0632,82.1625,82.0532,82.1625,49628.0
2025-05-20 10:40:00,82.71,82.76,82.7,82.76,73960.0,82.1526,82.2022,82.1426,82.2022,73960.0
2025-05-20 10:45:00,82.76,82.78,82.74,82.76,290251.0,82.2022,82.2221,82.1824,82.2022,290251.0
2025-05-20 10:50:00,82.76,82.76,82.66,82.67,111100.0,82.2022,82.2022,82.1029,82.1128,111100.0
2025-05-20 10:55:00,82.68,82.74,82.66,82.66,100346.0,82.1228,82.1824,82.1029,82.1029,100346.0
2025-05-20 11:00:00,82.66,82.71,82.61,82.7,90327.0,82.1029,82.1526,82.0532,82.1426,90327.0
2025-05-20 11:05:00,82.7,82.77,82.69,82.77,61688.0,82.1426,82.2122,82.1327,82.2122,61688.0
2025-05-20 11:10:00,82.77,82.81,82.76,82.8,105191.0,82.2122,82.2519,82.2022,82.242,105191.0
2025-05-20 11:15:00,82.8,82.84,82.8,82.82,134875.0,82.242,82.2817,82.242,82.2618,134875.0
2025-05-20 11:20:00,82.82,82.84,82.73,82.74,92784.0,82.2618,82.2817,82.1724,82.1824,92784.0
2025-05-20 11:25:00,82.73,82.76,82.72,82.73,70198.0,82.1724,82.2022,82.1625,82.1724,70198.0
2025-05-20 11:30:00,82.74,82.75,82.65,82.67,83892.0,82.1824,82.1923,82.093,82.1128,83892.0
2025-05-20 11:35:00,82.67,82.67,82.61,82.62,61539.0,82.1128,82.1128,82.0532,82.0632,61539.0
2025-05-20 11:40:00,82.6,82.61,82.54,82.56,59800.0,82.0433,82.0532,81.9837,82.0036,59800.0
2025-05-20 11:45:00,82.56,82.57,82.51,82.52,65387.0,82.0036,82.0135,81.9539,81.9638,65387.0
2025-05-20 11:50:00,82.52,82.53,82.37,82.45,289313.0,81.9638,81.9738,81.8149,81.8943,289313.0
2025-05-20 11:55:00,82.45,82.53,82.44,82.49,50427.0,81.8943,81.9738,81.8844,81.934,50427.0
2025-05-20 12:00:00,82.5,82.51,82.43,82.44,49677.0,81.944,81.9539,81.8745,81.8844,49677.0
2025-05-20 12:05:00,82.44,82.46,82.42,82.44,41578.0,81.8844,81.9043,81.8645,81.8844,41578.0
2025-05-20 12:10:00,82.44,82.44,82.38,82.41,82045.0,81.8844,81.8844,81.8248,81.8546,82045.0
2025-05-20 12:15:00,82.42,82.42,82.36,82.36,25671.0,81.8645,81.8645,81.8049,81.8049,25671.0
2025-05-20 12:20:00,82.36,82.39,82.35,82.37,50519.0,81.8049,81.8347,81.795,81.8149,50519.0
2025-05-20 12:25:00,82.37,82.38,82.35,82.36,53656.0,81.8149,81.8248,81.795,81.8049,53656.0
2025-05-20 12:30:00,82.36,82.4,82.35,82.4,70190.0,81.8049,81.8447,81.795,81.8447,70190.0
2025-05-20 12:35:00,82.4,82.47,82.39,82.47,77459.0,81.8447,81.9142,81.8347,81.9142,77459.0
2025-05-20 12:40:00,82.47,82.5,82.45,82.49,43896.0,81.9142,81.944,81.8943,81.934,43896.0
2025-05-20 12:45:00,82.49,82.5,82.46,82.47,39624.0,81.934,81.944,81.9043,81.9142,39624.0
2025-05-20 12:50:00,82.48,82.5,82.47,82.5,41579.0,81.9241,81.944,81.9142,81.944,41579.0
2025-05-20 12:55:00,82.51,82.53,82.5,82.51,68449.0,81.9539,81.9738,81.944,81.9539,68449.0
2025-05-20 13:00:00,82.52,82.57,82.5,82.55,40243.0,81.9638,82.0135,81.944,81.9936,40243.0
2025-05-20 13:05:00,82.55,82.57,82.54,82.57,30077.0,81.9936,82.0135,81.9837,82.0135,30077.0
2025-05-20 13:10:00,82.57,82.61,82.56,82.61,37598.0,82.0135,82.0532,82.0036,82.0532,37598.0
2025-05-20 13:15:00,82.61,82.62,82.59,82.61,53131.0,82.0532,82.0632,82.0334,82.0532,53131.0
2025-05-20 13:20:00,82.6,82.6,82.55,82.58,94725.0,82.0433,82.0433,81.9936,82.0234,94725.0
2025-05-20 13:25:00,82.58,82.61,82.56,82.56,37379.0,82.0234,82.0532,82.0036,82.0036,37379.0
2025-05-20 13:30:00,82.57,82.58,82.53,82.55,39189.0,82.0135,82.0234,81.9738,81.9936,39189.0
2025-05-20 13:35:00,82.56,82.56,82.54,82.55,26982.0,82.0036,82.0036,81.9837,81.9936,26982.0
2025-05-20 13:40:00,82.55,82.55,82.51,82.52,47225.0,81.9936,81.9936,81.9539,81.9638,47225.0
2025-05-20 13:45:00,82.52,82.53,82.49,82.52,92838.0,81.9638,81.9738,81.934,81.9638,92838.0
2025-05-20 13:50:00,82.51,82.54,82.49,82.53,48284.0,81.9539,81.9837,81.934,81.9738,48284.0
2025-05-20 13:55:00,82.52,82.56,82.52,82.54,46311.0,81.9638,82.0036,81.9638,81.9837,46311.0
2025-05-20 14:00:00,82.55,82.59,82.54,82.58,62144.0,81.9936,82.0334,81.9837,82.0234,62144.0
2025-05-20 14:05:00,82.59,82.6,82.56,82.59,58780.0,82.0334,82.0433,82.0036,82.0334,58780.0
2025-05-20 14:10:00,82.59,82.6,82.57,82.59,58185.0,82.0334,82.0433,82.0135,82.0334,58185.0
2025-05-20 14:15:00,82.59,82.6,82.54,82.56,77882.0,82.0334,82.0433,81.9837,82.0036,77882.0
2025-05-20 14:20:00,82.56,82.57,82.47,82.52,150646.0,82.0036,82.0135,81.9142,81.9638,150646.0
2025-05-20 14:25:00,82.52,82.55,82.43,82.45,102609.0,81.9638,81.9936,81.8745,81.8943,102609.0
2025-05-20 14:30:00,82.44,82.45,82.38,82.44,105004.0,81.8844,81.8943,81.8248,81.8844,105004.0
2025-05-20 14:35:00,82.43,82.49,82.42,82.48,200260.0,81.8745,81.934,81.8645,81.9241,200260.0
2025-05-20 14:40:00,82.48,82.49,82.43,82.46,98969.0,81.9241,81.934,81.8745,81.9043,98969.0
2025-05-20 14:45:00,82.46,82.49,82.46,82.49,80411.0,81.9043,81.934,81.9043,81.934,80411.0
2025-05-20 14:50:00,82.48,82.52,82.46,82.46,222733.0,81.9241,81.9638,81.9043,81.9043,222733.0
2025-05-20 14:55:00,82.47,82.48,82.45,82.47,57839.0,81.9142,81.9241,81.8943,81.9142,57839.0
2025-05-20 15:00:00,82.46,82.46,82.38,82.39,182786.0,81.9043,81.9043,81.8248,81.8347,182786.0
2025-05-20 15:05:00,82.39,82.5,82.39,82.5,227713.0,81.8347,81.944,81.8347,81.944,227713.0
2025-05-20 15:10:00,82.5,82.51,82.46,82.49,128880.0,81.944,81.9539,81.9043,81.934,128880.0
2025-05-20 15:15:00,82.5,82.53,82.48,82.51,96872.0,81.944,81.9738,81.9241,81.9539,96872.0
2025-05-20 15:20:00,82.5,82.52,82.48,82.49,180806.0,81.944,81.9638,81.9241,81.934,180806.0
2025-05-20 15:25:00,82.5,82.53,82.49,82.51,85587.0,81.944,81.9738,81.934,81.9539,85587.0
2025-05-20 15:30:00,82.51,82.54,82.49,82.52,132256.0,81.9539,81.9837,81.934,81.9638,132256.0
2025-05-20 15:35:00,82.52,82.56,82.5,82.55,155272.0,81.9638,82.0036,81.944,81.9936,155272.0
2025-05-20 15:40:00,82.55,82.57,82.52,82.52,133297.0,81.9936,82.0135,81.9638,81.9638,133297.0
2025-05-20 15:45:00,82.53,82.55,82.47,82.48,201618.0,81.9738,81.9936,81.9142,81.9241,201618.0
2025-05-20 15:50:00,82.48,82.57,82.44,82.53,343022.0,81.9241,82.0135,81.8844,81.9738,343022.0
2025-05-20 15:55:00,82.53,82.63,82.5,82.61,839733.0,81.9738,82.0731,81.944,82.0532,839733.0
2025-05-21 09:30:00,82.2,82.27,82.13,82.23,347213.0,81.646,81.7155,81.5765,81.6758,347213.0
2025-05-21 09:35:00,82.21,82.27,82.18,82.26,250717.0,81.6559,81.7155,81.6261,81.7056,250717.0
2025-05-21 09:40:00,82.26,82.27,82.15,82.17,241354.0,81.7056,81.7155,81.5963,81.6162,241354.0
2025-05-21 09:45:00,82.17,82.24,82.12,82.22,193410.0,81.6162,81.6857,81.5665,81.6659,193410.0
2025-05-21 09:50:00,82.23,82.3,82.2,82.29,106209.0,81.6758,81.7453,81.646,81.7354,106209.0
2025-05-21 09:55:00,82.29,82.3,82.17,82.17,181240.0,81.7354,81.7453,81.6162,81.6162,181240.0
2025-05-21 10:00:00,82.17,82.33,82.17,82.28,275663.0,81.6162,81.7751,81.6162,81.7255,275663.0
2025-05-21 10:05:00,82.29,82.32,82.25,82.26,62020.0,81.7354,81.7652,81.6957,81.7056,62020.0
2025-05-21 10:10:00,82.26,82.26,82.16,82.19,129976.0,81.7056,81.7056,81.6063,81.6361,129976.0
2025-05-21 10:15:00,82.2,82.22,82.17,82.18,63481.0,81.646,81.6659,81.6162,81.6261,63481.0
2025-05-21 10:20:00,82.19,82.24,82.19,82.22,130151.0,81.6361,81.6857,81.6361,81.6659,130151.0
2025-05-21 10:25:00,82.22,82.24,82.14,82.15,115254.0,81.6659,81.6857,81.5864,81.5963,115254.0
2025-05-21 10:30:00,82.15,82.2,82.13,82.16,76012.0,81.5963,81.646,81.5765,81.6063,76012.0
2025-05-21 10:35:00,82.16,82.28,82.16,82.27,66274.0,81.6063,81.7255,81.6063,81.7155,66274.0
2025-05-21 10:40:00,82.27,82.28,82.16,82.16,55963.0,81.7155,81.7255,81.6063,81.6063,55963.0
2025-05-21 10:45:00,82.17,82.2,82.1,82.2,91862.0,81.6162,81.646,81.5467,81.646,91862.0
2025-05-21 10:50:00,82.2,82.22,82.18,82.19,79314.0,81.646,81.6659,81.6261,81.6361,79314.0
2025-05-21 10:55:00,82.2,82.24,82.18,82.19,164180.0,81.646,81.6857,81.6261,81.6361,164180.0
2025-05-21 11:00:00,82.2,82.22,82.13,82.18,69331.0,81.646,81.6659,81.5765,81.6261,69331.0
2025-05-21 11:05:00,82.17,82.28,82.13,82.23,124180.0,81.6162,81.7255,81.5765,81.6758,124180.0
2025-05-21 11:10:00,82.23,82.33,82.21,82.33,50425.0,81.6758,81.7751,81.6559,81.7751,50425.0
2025-05-21 11:15:00,82.33,82.33,82.23,82.23,40800.0,81.7751,81.7751,81.6758,81.6758,40800.0
2025-05-21 11:20:00,82.24,82.28,82.22,82.28,45064.0,81.6857,81.7255,81.6659,81.7255,45064.0
2025-05-21 11:25:00,82.28,82.28,82.22,82.23,48116.0,81.7255,81.7255,81.6659,81.6758,48116.0
2025-05-21 11:30:00,82.23,82.25,82.22,82.24,38674.0,81.6758,81.6957,81.6659,81.6857,38674.0
2025-05-21 11:35:00,82.23,82.26,82.21,82.23,40893.0,81.6758,81.7056,81.6559,81.6758,40893.0
2025-05-21 11:40:00,82.23,82.24,82.18,82.18,40176.0,81.6758,81.6857,81.6261,81.6261,40176.0
2025-05-21 11:45:00,82.18,82.19,82.13,82.13,26961.0,81.6261,81.6361,81.5765,81.5765,26961.0
2025-05-21 11:50:00,82.13,82.17,82.11,82.16,25064.0,81.5765,81.6162,81.5566,81.6063,25064.0
2025-05-21 11:55:00,82.15,82.16,82.09,82.13,42021.0,81.5963,81.6063,81.5367,81.5765,42021.0
2025-05-21 12:00:00,82.13,82.13,82.04,82.04,42104.0,81.5765,81.5765,81.4871,81.4871,42104.0
2025-05-21 12:05:00,82.03,82.08,82.02,82.07,82143.0,81.4771,81.5268,81.4672,81.5169,82143.0
2025-05-21 12:10:00,82.06,82.08,82.03,82.08,54801.0,81.5069,81.5268,81.4771,81.5268,54801.0
2025-05-21 12:15:00,82.07,82.09,82.06,82.07,75446.0,81.5169,81.5367,81.5069,81.5169,75446.0
2025-05-21 12:20:00,82.07,82.08,82.05,82.06,61886.0,81.5169,81.5268,81.497,81.5069,61886.0
2025-05-21 12:25:00,82.06,82.1,82.06,82.09,22142.0,81.5069,81.5467,81.5069,81.5367,22142.0
2025-05-21 12:30:00,82.08,82.13,82.08,82.11,32114.0,81.5268,81.5765,81.5268,81.5566,32114.0
2025-05-21 12:35:00,82.11,82.14,82.09,82.12,35382.0,81.5566,81.5864,81.5367,81.5665,35382.0
2025-05-21 12:40:00,82.11,82.12,82.08,82.09,26163.0,81.5566,81.5665,81.5268,81.5367,26163.0
2025-05-21 12:45:00,82.09,82.14,82.08,82.12,31302.0,81.5367,81.5864,81.5268,81.5665,31302.0
2025-05-21 12:50:00,82.12,82.17,82.11,82.16,28460.0,81.5665,81.6162,81.5566,81.6063,28460.0
2025-05-21 12:55:00,82.16,82.17,82.14,82.16,29979.0,81.6063,81.6162,81.5864,81.6063,29979.0
2025-05-21 13:00:00,82.16,82.19,82.13,82.18,106957.0,81.6063,81.6361,81.5765,81.6261,106957.0
2025-05-21 13:05:00,82.17,82.22,82.14,82.14,77228.0,81.6162,81.6659,81.5864,81.5864,77228.0
2025-05-21 13:10:00,82.15,82.16,82.1,82.11,156328.0,81.5963,81.6063,81.5467,81.5566,156328.0
2025-05-21 13:15:00,82.11,82.11,81.92,81.97,148790.0,81.5566,81.5566,81.3679,81.4176,148790.0
2025-05-21 13:20:00,81.96,81.96,81.82,81.84,200729.0,81.4076,81.4076,81.2686,81.2884,200729.0
2025-05-21 13:25:00,81.84,81.85,81.77,81.81,253147.0,81.2884,81.2984,81.2189,81.2586,253147.0
2025-05-21 13:30:00,81.8,81.87,81.74,81.85,356966.0,81.2487,81.3182,81.1891,81.2984,356966.0
2025-05-21 13:35:00,81.84,81.96,81.82,81.96,125235.0,81.2884,81.4076,81.2686,81.4076,125235.0
2025-05-21 13:40:00,81.95,81.96,81.81,81.82,263580.0,81.3977,81.4076,81.2586,81.2686,263580.0
2025-05-21 13:45:00,81.8,81.87,81.78,81.81,110966.0,81.2487,81.3182,81.2288,81.2586,110966.0
2025-05-21 13:50:00,81.79,81.86,81.77,81.81,77890.0,81.2388,81.3083,81.2189,81.2586,77890.0
2025-05-21 13:55:00,81.81,81.82,81.75,81.77,37755.0,81.2586,81.2686,81.199,81.2189,37755.0
2025-05-21 14:00:00,81.77,81.79,81.66,81.67,54152.0,81.2189,81.2388,81.1096,81.1196,54152.0
2025-05-21 14:05:00,81.67,81.77,81.66,81.75,90326.0,81.1196,81.2189,81.1096,81.199,90326.0
2025-05-21 14:10:00,81.75,81.75,81.64,81.7,71620.0,81.199,81.199,81.0898,81.1494,71620.0
2025-05-21 14:15:00,81.71,81.74,81.69,81.71,102219.0,81.1593,81.1891,81.1394,81.1593,102219.0
2025-05-21 14:20:00,81.7,81.7,81.65,81.7,49399.0,81.1494,81.1494,81.0997,81.1494,49399.0
2025-05-21 14:25:00,81.7,81.75,81.69,81.73,111229.0,81.1494,81.199,81.1394,81.1792,111229.0
2025-05-21 14:30:00,81.72,81.74,81.68,81.73,107445.0,81.1692,81.1891,81.1295,81.1792,107445.0
2025-05-21 14:35:00,81.73,81.78,81.68,81.69,120759.0,81.1792,81.2288,81.1295,81.1394,120759.0
2025-05-21 14:40:00,81.7,81.72,81.68,81.69,67499.0,81.1494,81.1692,81.1295,81.1394,67499.0
2025-05-21 14:45:00,81.69,81.71,81.55,81.56,75367.0,81.1394,81.1593,81.0004,81.0103,75367.0
2025-05-21 14:50:00,81.56,81.57,81.51,81.54,85698.0,81.0103,81.0202,80.9607,80.9905,85698.0
2025-05-21 14:55:00,81.54,81.61,81.51,81.56,95887.0,80.9905,81.06,80.9607,81.0103,95887.0
2025-05-21 15:00:00,81.57,81.64,81.55,81.62,98318.0,81.0202,81.0898,81.0004,81.0699,98318.0
2025-05-21 15:05:00,81.62,81.66,81.58,81.61,153898.0,81.0699,81.1096,81.0302,81.06,153898.0
2025-05-21 15:10:00,81.6,81.68,81.57,81.68,139445.0,81.05,81.1295,81.0202,81.1295,139445.0
2025-05-21 15:15:00,81.69,81.72,81.67,81.72,78705.0,81.1394,81.1692,81.1196,81.1692,78705.0
2025-05-21 15:20:00,81.72,81.74,81.65,81.66,169080.0,81.1692,81.1891,81.0997,81.1096,169080.0
2025-05-21 15:25:00,81.66,81.7,81.63,81.66,148344.0,81.1096,81.1494,81.0798,81.1096,148344.0
2025-05-21 15:30:00,81.66,81.76,81.63,81.75,138907.0,81.1096,81.209,81.0798,81.199,138907.0
2025-05-21 15:35:00,81.76,81.77,81.7,81.74,155109.0,81.209,81.2189,81.1494,81.1891,155109.0
2025-05-21 15:40:00,81.74,81.8,81.71,81.77,228993.0,81.1891,81.2487,81.1593,81.2189,228993.0
2025-05-21 15:45:00,81.77,81.8,81.68,81.69,268011.0,81.2189,81.2487,81.1295,81.1394,268011.0
2025-05-21 15:50:00,81.69,81.73,81.65,81.66,493635.0,81.1394,81.1792,81.0997,81.1096,493635.0
2025-05-21 15:55:00,81.66,81.72,81.63,81.64,630323.0,81.1096,81.1692,81.0798,81.0898,630323.0
2025-05-22 09:30:00,81.57,81.72,81.47,81.68,341497.0,81.0202,81.1692,80.9209,81.1295,341497.0
2025-05-22 09:35:00,81.67,81.71,81.55,81.7,356819.0,81.1196,81.1593,81.0004,81.1494,356819.0
2025-05-22 09:40:00,81.7,81.74,81.64,81.65,167939.0,81.1494,81.1891,81.0898,81.0997,167939.0
2025-05-22 09:45:00,81.67,81.7,81.34,81.35,211782.0,81.1196,81.1494,80.7918,80.8017,211782.0
2025-05-22 09:50:00,81.35,81.4,81.24,81.32,173105.0,80.8017,80.8514,80.6925,80.7719,173105.0
2025-05-22 09:55:00,81.3,81.34,81.2,81.21,129307.0,80.7521,80.7918,80.6527,80.6627,129307.0
2025-05-22 10:00:00,81.22,81.33,81.22,81.22,165781.0,80.6726,80.7819,80.6726,80.6726,165781.0
2025-05-22 10:05:00,81.23,81.23,81.1,81.13,153217.0,80.6825,80.6825,80.5534,80.5832,153217.0
2025-05-22 10:10:00,81.14,81.17,81.11,81.14,184903.0,80.5931,80.6229,80.5633,80.5931,184903.0
2025-05-22 10:15:00,81.14,81.16,81.1,81.14,147401.0,80.5931,80.613,80.5534,80.5931,147401.0
2025-05-22 10:20:00,81.15,81.16,81.03,81.05,156909.0,80.6031,80.613,80.4839,80.5038,156909.0
2025-05-22 10:25:00,81.05,81.11,81.03,81.06,113569.0,80.5038,80.5633,80.4839,80.5137,113569.0
2025-05-22 10:30:00,81.06,81.11,81.02,81.05,142098.0,80.5137,80.5633,80.474,80.5038,142098.0
2025-05-22 10:35:00,81.06,81.06,80.97,81.0,129128.0,80.5137,80.5137,80.4243,80.4541,129128.0
2025-05-22 10:40:00,81.0,81.03,80.98,80.98,152334.0,80.4541,80.4839,80.4342,80.4342,152334.0
2025-05-22 10:45:00,80.98,81.06,80.98,81.04,127744.0,80.4342,80.5137,80.4342,80.4938,127744.0
2025-05-22 10:50:00,81.04,81.11,81.04,81.09,169046.0,80.4938,80.5633,80.4938,80.5435,169046.0
2025-05-22 10:55:00,81.09,81.14,81.04,81.14,146915.0,80.5435,80.5931,80.4938,80.5931,146915.0
2025-05-22 11:00:00,81.14,81.18,81.11,81.12,142707.0,80.5931,80.6329,80.5633,80.5733,142707.0
2025-05-22 11:05:00,81.13,81.16,81.09,81.11,106433.0,80.5832,80.613,80.5435,80.5633,106433.0
2025-05-22 11:10:00,81.11,81.12,81.07,81.08,137556.0,80.5633,80.5733,80.5236,80.5336,137556.0
2025-05-22 11:15:00,81.08,81.09,81.02,81.08,115111.0,80.5336,80.5435,80.474,80.5336,115111.0
2025-05-22 11:20:00,81.09,81.14,81.07,81.13,130705.0,80.5435,80.5931,80.5236,80.5832,130705.0
2025-05-22 11:25:00,81.12,81.17,81.08,81.1,100906.0,80.5733,80.6229,80.5336,80.5534,100906.0
2025-05-22 11:30:00,81.1,81.18,81.1,81.18,97983.0,80.5534,80.6329,80.5534,80.6329,97983.0
2025-05-22 11:35:00,81.18,81.35,81.17,81.29,243975.0,80.6329,80.8017,80.6229,80.7421,243975.0
2025-05-22 11:40:00,81.28,81.36,81.28,81.31,85025.0,80.7322,80.8117,80.7322,80.762,85025.0
2025-05-22 11:45:00,81.31,81.38,81.3,81.33,93368.0,80.762,80.8315,80.7521,80.7819,93368.0
2025-05-22 11:50:00,81.33,81.42,81.32,81.42,71701.0,80.7819,80.8713,80.7719,80.8713,71701.0
2025-05-22 11:55:00,81.42,81.45,81.39,81.42,91380.0,80.8713,80.9011,80.8415,80.8713,91380.0
2025-05-22 12:00:00,81.43,81.5,81.41,81.48,52174.0,80.8812,80.9507,80.8613,80.9309,52174.0
2025-05-22 12:05:00,81.48,81.49,81.42,81.47,53233.0,80.9309,80.9408,80.8713,80.9209,53233.0
2025-05-22 12:10:00,81.47,81.53,81.45,81.52,189387.0,80.9209,80.9805,80.9011,80.9706,189387.0
2025-05-22 12:15:00,81.52,81.59,81.51,81.52,164771.0,80.9706,81.0401,80.9607,80.9706,164771.0
2025-05-22 12:20:00,81.52,81.53,81.48,81.48,63238.0,80.9706,80.9805,80.9309,80.9309,63238.0
2025-05-22 12:25:00,81.48,81.53,81.47,81.49,51315.0,80.9309,80.9805,80.9209,80.9408,51315.0
2025-05-22 12:30:00,81.49,81.5,81.44,81.46,44275.0,80.9408,80.9507,80.8911,80.911,44275.0
2025-05-22 12:35:00,81.46,81.49,81.44,81.47,84701.0,80.911,80.9408,80.8911,80.9209,84701.0
2025-05-22 12:40:00,81.47,81.5,81.44,81.47,63098.0,80.9209,80.9507,80.8911,80.9209,63098.0
2025-05-22 12:45:00,81.47,81.5,81.42,81.42,135784.0,80.9209,80.9507,80.8713,80.8713,135784.0
2025-05-22 12:50:00,81.43,81.46,81.41,81.42,108905.0,80.8812,80.911,80.8613,80.8713,108905.0
2025-05-22 12:55:00,81.42,81.43,81.32,81.32,94452.0,80.8713,80.8812,80.7719,80.7719,94452.0
2025-05-22 13:00:00,81.32,81.34,81.23,81.26,81476.0,80.7719,80.7918,80.6825,80.7123,81476.0
2025-05-22 13:05:00,81.24,81.27,81.23,81.24,35990.0,80.6925,80.7223,80.6825,80.6925,35990.0
2025-05-22 13:10:00,81.24,81.29,81.23,81.29,141611.0,80.6925,80.7421,80.6825,80.7421,141611.0
2025-05-22 13:15:00,81.29,81.39,81.28,81.37,118074.0,80.7421,80.8415,80.7322,80.8216,118074.0
2025-05-22 13:20:00,81.37,81.47,81.37,81.46,142451.0,80.8216,80.9209,80.8216,80.911,142451.0
2025-05-22 13:25:00,81.47,81.52,81.45,81.5,101075.0,80.9209,80.9706,80.9011,80.9507,101075.0
2025-05-22 13:30:00,81.5,81.57,81.48,81.57,107557.0,80.9507,81.0202,80.9309,81.0202,107557.0
2025-05-22 13:35:00,81.57,81.57,81.51,81.55,67419.0,81.0202,81.0202,80.9607,81.0004,67419.0
2025-05-22 13:40:00,81.55,81.57,81.49,81.54,284297.0,81.0004,81.0202,80.9408,80.9905,284297.0
2025-05-22 13:45:00,81.54,81.55,81.5,81.51,279929.0,80.9905,81.0004,80.9507,80.9607,279929.0
2025-05-22 13:50:00,81.51,81.55,81.5,81.55,89768.0,80.9607,81.0004,80.9507,81.0004,89768.0
2025-05-22 13:55:00,81.55,81.59,81.52,81.56,65061.0,81.0004,81.0401,80.9706,81.0103,65061.0
2025-05-22 14:00:00,81.56,81.61,81.55,81.6,69945.0,81.0103,81.06,81.0004,81.05,69945.0
2025-05-22 14:05:00,81.59,81.62,81.56,81.61,49592.0,81.0401,81.0699,81.0103,81.06,49592.0
2025-05-22 14:10:00,81.6,81.67,81.58,81.67,111804.0,81.05,81.1196,81.0302,81.1196,111804.0
2025-05-22 14:15:00,81.67,81.68,81.61,81.63,111191.0,81.1196,81.1295,81.06,81.0798,111191.0
2025-05-22 14:20:00,81.63,81.68,81.61,81.67,71577.0,81.0798,81.1295,81.06,81.1196,71577.0
2025-05-22 14:25:00,81.67,81.69,81.61,81.62,63112.0,81.1196,81.1394,81.06,81.0699,63112.0
2025-05-22 14:30:00,81.62,81.62,81.57,81.58,64951.0,81.0699,81.0699,81.0202,81.0302,64951.0
2025-05-22 14:35:00,81.58,81.59,81.53,81.54,44010.0,81.0302,81.0401,80.9805,80.9905,44010.0
2025-05-22 14:40:00,81.53,81.55,81.51,81.53,96693.0,80.9805,81.0004,80.9607,80.9805,96693.0
2025-05-22 14:45:00,81.53,81.56,81.48,81.49,82275.0,80.9805,81.0103,80.9309,80.9408,82275.0
2025-05-22 14:50:00,81.5,81.54,81.49,81.54,78978.0,80.9507,80.9905,80.9408,80.9905,78978.0
2025-05-22 14:55:00,81.54,81.59,81.53,81.58,80754.0,80.9905,81.0401,80.9805,81.0302,80754.0
2025-05-22 15:00:00,81.58,81.61,81.55,81.57,155332.0,81.0302,81.06,81.0004,81.0202,155332.0
2025-05-22 15:05:00,81.57,81.59,81.54,81.55,70279.0,81.0202,81.0401,80.9905,81.0004,70279.0
2025-05-22 15:10:00,81.55,81.58,81.54,81.56,67972.0,81.0004,81.0302,80.9905,81.0103,67972.0
2025-05-22 15:15:00,81.56,81.58,81.53,81.54,84283.0,81.0103,81.0302,80.9805,80.9905,84283.0
2025-05-22 15:20:00,81.54,81.6,81.53,81.57,83147.0,80.9905,81.05,80.9805,81.0202,83147.0
2025-05-22 15:25:00,81.58,81.68,81.57,81.67,80574.0,81.0302,81.1295,81.0202,81.1196,80574.0
2025-05-22 15:30:00,81.68,81.68,81.56,81.58,208893.0,81.1295,81.1295,81.0103,81.0302,208893.0
2025-05-22 15:35:00,81.57,81.59,81.54,81.56,77031.0,81.0202,81.0401,80.9905,81.0103,77031.0
2025-05-22 15:40:00,81.56,81.57,81.49,81.5,137308.0,81.0103,81.0202,80.9408,80.9507,137308.0
2025-05-22 15:45:00,81.51,81.55,81.45,81.52,145014.0,80.9607,81.0004,80.9011,80.9706,145014.0
2025-05-22 15:50:00,81.53,81.55,81.38,81.38,509845.0,80.9805,81.0004,80.8315,80.8315,509845.0
2025-05-22 15:55:00,81.39,81.4,81.25,81.31,646463.0,80.8415,80.8514,80.7024,80.762,646463.0
2025-05-23 09:30:00,81.26,81.38,81.05,81.06,338575.0,80.7123,80.8315,80.5038,80.5137,338575.0
2025-05-23 09:35:00,81.07,81.09,80.84,80.85,237486.0,80.5236,80.5435,80.2952,80.3051,237486.0
2025-05-23 09:40:00,80.86,80.89,80.76,80.86,182391.0,80.315,80.3448,80.2157,80.315,182391.0
2025-05-23 09:45:00,80.86,80.99,80.78,80.96,229591.0,80.315,80.4442,80.2356,80.4144,229591.0
2025-05-23 09:50:00,80.95,81.0,80.85,80.96,391034.0,80.4044,80.4541,80.3051,80.4144,391034.0
2025-05-23 09:55:00,80.97,80.98,80.87,80.96,627746.0,80.4243,80.4342,80.325,80.4144,627746.0
2025-05-23 10:00:00,80.96,81.13,80.94,81.13,254440.0,80.4144,80.5832,80.3945,80.5832,254440.0
2025-05-23 10:05:00,81.12,81.17,81.0,81.01,185687.0,80.5733,80.6229,80.4541,80.464,185687.0
2025-05-23 10:10:00,81.0,81.12,80.99,81.06,162245.0,80.4541,80.5733,80.4442,80.5137,162245.0
2025-05-23 10:15:00,81.05,81.06,80.95,80.95,126045.0,80.5038,80.5137,80.4044,80.4044,126045.0
2025-05-23 10:20:00,80.95,80.98,80.89,80.98,132087.0,80.4044,80.4342,80.3448,80.4342,132087.0
2025-05-23 10:25:00,80.98,80.99,80.93,80.97,144231.0,80.4342,80.4442,80.3846,80.4243,144231.0
2025-05-23 10:30:00,80.97,81.07,80.97,81.07,102559.0,80.4243,80.5236,80.4243,80.5236,102559.0
2025-05-23 10:35:00,81.06,81.09,81.01,81.09,175122.0,80.5137,80.5435,80.464,80.5435,175122.0
2025-05-23 10:40:00,81.09,81.13,81.05,81.11,115028.0,80.5435,80.5832,80.5038,80.5633,115028.0
2025-05-23 10:45:00,81.12,81.15,81.07,81.08,101165.0,80.5733,80.6031,80.5236,80.5336,101165.0
2025-05-23 10:50:00,81.08,81.08,80.94,80.96,128824.0,80.5336,80.5336,80.3945,80.4144,128824.0
2025-05-23 10:55:00,80.96,81.01,80.95,81.0,72114.0,80.4144,80.464,80.4044,80.4541,72114.0
2025-05-23 11:00:00,81.0,81.09,80.98,81.07,106718.0,80.4541,80.5435,80.4342,80.5236,106718.0
2025-05-23 11:05:00,81.07,81.12,81.02,81.12,94918.0,80.5236,80.5733,80.474,80.5733,94918.0
2025-05-23 11:10:00,81.13,81.14,81.04,81.09,95454.0,80.5832,80.5931,80.4938,80.5435,95454.0
2025-05-23 11:15:00,81.09,81.17,81.08,81.13,103666.0,80.5435,80.6229,80.5336,80.5832,103666.0
2025-05-23 11:20:00,81.13,81.21,81.13,81.2,36130.0,80.5832,80.6627,80.5832,80.6527,36130.0
2025-05-23 11:25:00,81.2,81.21,81.14,81.19,43172.0,80.6527,80.6627,80.5931,80.6428,43172.0
2025-05-23 11:30:00,81.19,81.28,81.18,81.28,70063.0,80.6428,80.7322,80.6329,80.7322,70063.0
2025-05-23 11:35:00,81.27,81.37,81.26,81.3,207355.0,80.7223,80.8216,80.7123,80.7521,207355.0
2025-05-23 11:40:00,81.3,81.34,81.28,81.3,47495.0,80.7521,80.7918,80.7322,80.7521,47495.0
2025-05-23 11:45:00,81.31,81.35,81.28,81.33,100657.0,80.762,80.8017,80.7322,80.7819,100657.0
2025-05-23 11:50:00,81.34,81.35,81.25,81.29,68397.0,80.7918,80.8017,80.7024,80.7421,68397.0
2025-05-23 11:55:00,81.28,81.32,81.26,81.3,30024.0,80.7322,80.7719,80.7123,80.7521,30024.0
2025-05-23 12:00:00,81.3,81.34,81.26,81.27,154900.0,80.7521,80.7918,80.7123,80.7223,154900.0
2025-05-23 12:05:00,81.26,81.27,81.22,81.24,164939.0,80.7123,80.7223,80.6726,80.6925,164939.0
2025-05-23 12:10:00,81.23,81.27,81.23,81.26,78424.0,80.6825,80.7223,80.6825,80.7123,78424.0
2025-05-23 12:15:00,81.26,81.3,81.24,81.26,49906.0,80.7123,80.7521,80.6925,80.7123,49906.0
2025-05-23 12:20:00,81.26,81.37,81.25,81.37,33409.0,80.7123,80.8216,80.7024,80.8216,33409.0
2025-05-23 12:25:00,81.37,81.42,81.33,81.34,53642.0,80.8216,80.8713,80.7819,80.7918,53642.0
2025-05-23 12:30:00,81.34,81.34,81.29,81.31,79857.0,80.7918,80.7918,80.7421,80.762,79857.0
2025-05-23 12:35:00,81.31,81.43,81.3,81.42,46062.0,80.762,80.8812,80.7521,80.8713,46062.0
2025-05-23 12:40:00,81.42,81.43,81.4,81.42,35610.0,80.8713,80.8812,80.8514,80.8713,35610.0
2025-05-23 12:45:00,81.43,81.45,81.4,81.45,66577.0,80.8812,80.9011,80.8514,80.9011,66577.0
2025-05-23 12:50:00,81.44,81.49,81.44,81.48,52659.0,80.8911,80.9408,80.8911,80.9309,52659.0
2025-05-23 12:55:00,81.48,81.49,81.42,81.45,51390.0,80.9309,80.9408,80.8713,80.9011,51390.0
2025-05-23 13:00:00,81.45,81.53,81.44,81.53,56472.0,80.9011,80.9805,80.8911,80.9805,56472.0
2025-05-23 13:05:00,81.52,81.56,81.5,81.52,53317.0,80.9706,81.0103,80.9507,80.9706,53317.0
2025-05-23 13:10:00,81.53,81.6,81.52,81.57,156912.0,80.9805,81.05,80.9706,81.0202,156912.0
2025-05-23 13:15:00,81.56,81.63,81.53,81.61,89553.0,81.0103,81.0798,80.9805,81.06,89553.0
2025-05-23 13:20:00,81.6,81.63,81.58,81.6,76545.0,81.05,81.0798,81.0302,81.05,76545.0
2025-05-23 13:25:00,81.6,81.64,81.6,81.62,51487.0,81.05,81.0898,81.05,81.0699,51487.0
2025-05-23 13:30:00,81.61,81.63,81.56,81.57,64008.0,81.06,81.0798,81.0103,81.0202,64008.0
2025-05-23 13:35:00,81.56,81.6,81.55,81.57,44120.0,81.0103,81.05,81.0004,81.0202,44120.0
2025-05-23 13:40:00,81.57,81.58,81.51,81.54,45185.0,81.0202,81.0302,80.9607,80.9905,45185.0
2025-05-23 13:45:00,81.54,81.58,81.53,81.58,28130.0,80.9905,81.0302,80.9805,81.0302,28130.0
2025-05-23 13:50:00,81.58,81.64,81.55,81.56,63287.0,81.0302,81.0898,81.0004,81.0103,63287.0
2025-05-23 13:55:00,81.56,81.58,81.52,81.54,95142.0,81.0103,81.0302,80.9706,80.9905,95142.0
2025-05-23 14:00:00,81.54,81.64,81.54,81.64,100891.0,80.9905,81.0898,80.9905,81.0898,100891.0
2025-05-23 14:05:00,81.63,81.67,81.62,81.62,40235.0,81.0798,81.1196,81.0699,81.0699,40235.0
2025-05-23 14:10:00,81.62,81.65,81.59,81.65,40431.0,81.0699,81.0997,81.0401,81.0997,40431.0
2025-05-23 14:15:00,81.65,81.65,81.56,81.58,178845.0,81.0997,81.0997,81.0103,81.0302,178845.0
2025-05-23 14:20:00,81.58,81.6,81.53,81.6,142664.0,81.0302,81.05,80.9805,81.05,142664.0
2025-05-23 14:25:00,81.61,81.66,81.57,81.65,57967.0,81.06,81.1096,81.0202,81.0997,57967.0
2025-05-23 14:30:00,81.65,81.67,81.64,81.66,41682.0,81.0997,81.1196,81.0898,81.1096,41682.0
2025-05-23 14:35:00,81.66,81.71,81.64,81.66,78419.0,81.1096,81.1593,81.0898,81.1096,78419.0
2025-05-23 14:40:00,81.65,81.67,81.63,81.67,35041.0,81.0997,81.1196,81.0798,81.1196,35041.0
2025-05-23 14:45:00,81.66,81.69,81.65,81.69,51195.0,81.1096,81.1394,81.0997,81.1394,51195.0
2025-05-23 14:50:00,81.68,81.72,81.67,81.7,28181.0,81.1295,81.1692,81.1196,81.1494,28181.0
2025-05-23 14:55:00,81.7,81.71,81.65,81.66,74551.0,81.1494,81.1593,81.0997,81.1096,74551.0
2025-05-23 15:00:00,81.67,81.67,81.63,81.64,51929.0,81.1196,81.1196,81.0798,81.0898,51929.0
2025-05-23 15:05:00,81.64,81.69,81.63,81.69,66924.0,81.0898,81.1394,81.0798,81.1394,66924.0
2025-05-23 15:10:00,81.68,81.71,81.66,81.7,87191.0,81.1295,81.1593,81.1096,81.1494,87191.0
2025-05-23 15:15:00,81.69,81.69,81.63,81.64,79819.0,81.1394,81.1394,81.0798,81.0898,79819.0
2025-05-23 15:20:00,81.64,81.64,81.6,81.64,93731.0,81.0898,81.0898,81.05,81.0898,93731.0
2025-05-23 15:25:00,81.64,81.64,81.58,81.62,77445.0,81.0898,81.0898,81.0302,81.0699,77445.0
2025-05-23 15:30:00,81.62,81.69,81.61,81.69,105629.0,81.0699,81.1394,81.06,81.1394,105629.0
2025-05-23 15:35:00,81.69,81.73,81.64,81.73,93484.0,81.1394,81.1792,81.0898,81.1792,93484.0
2025-05-23 15:40:00,81.73,81.77,81.72,81.75,137590.0,81.1792,81.2189,81.1692,81.199,137590.0
2025-05-23 15:45:00,81.75,81.75,81.66,81.67,330313.0,81.199,81.199,81.1096,81.1196,330313.0
2025-05-23 15:50:00,81.67,81.68,81.5,81.5,467702.0,81.1196,81.1295,80.9507,80.9507,467702.0
2025-05-23 15:55:00,81.5,81.68,81.48,81.59,732772.0,80.9507,81.1295,80.9309,81.0401,732772.0
2025-05-27 09:30:00,81.94,81.94,81.76,81.78,238662.0,81.3878,81.3878,81.209,81.2288,238662.0
2025-05-27 09:35:00,81.78,81.97,81.76,81.96,195176.0,81.2288,81.4176,81.209,81.4076,195176.0
2025-05-27 09:40:00,81.97,82.12,81.96,82.1,93520.0,81.4176,81.5665,81.4076,81.5467,93520.0
2025-05-27 09:45:00,82.11,82.16,81.98,81.99,196980.0,81.5566,81.6063,81.4275,81.4374,196980.0
2025-05-27 09:50:00,81.98,82.01,81.93,81.98,99289.0,81.4275,81.4573,81.3778,81.4275,99289.0
2025-05-27 09:55:00,81.98,82.0,81.91,81.92,113605.0,81.4275,81.4474,81.358,81.3679,113605.0
2025-05-27 10:00:00,81.92,81.95,81.78,81.78,269806.0,81.3679,81.3977,81.2288,81.2288,269806.0
2025-05-27 10:05:00,81.78,81.91,81.77,81.86,109656.0,81.2288,81.358,81.2189,81.3083,109656.0
2025-05-27 10:10:00,81.87,81.87,81.74,81.74,144705.0,81.3182,81.3182,81.1891,81.1891,144705.0
2025-05-27 10:15:00,81.75,81.79,81.72,81.77,143362.0,81.199,81.2388,81.1692,81.2189,143362.0
2025-05-27 10:20:00,81.77,81.91,81.77,81.89,88148.0,81.2189,81.358,81.2189,81.3381,88148.0
2025-05-27 10:25:00,81.89,81.96,81.88,81.9,110415.0,81.3381,81.4076,81.3282,81.348,110415.0
2025-05-27 10:30:00,81.9,81.93,81.86,81.92,123701.0,81.348,81.3778,81.3083,81.3679,123701.0
2025-05-27 10:35:00,81.92,81.96,81.9,81.94,567242.0,81.3679,81.4076,81.348,81.3878,567242.0
2025-05-27 10:40:00,81.94,81.99,81.92,81.95,428091.0,81.3878,81.4374,81.3679,81.3977,428091.0
2025-05-27 10:45:00,81.95,82.1,81.94,82.08,406718.0,81.3977,81.5467,81.3878,81.5268,406718.0
2025-05-27 10:50:00,82.08,82.12,82.06,82.1,129059.0,81.5268,81.5665,81.5069,81.5467,129059.0
2025-05-27 10:55:00,82.09,82.17,82.08,82.14,142960.0,81.5367,81.6162,81.5268,81.5864,142960.0
2025-05-27 11:00:00,82.15,82.15,82.05,82.06,87061.0,81.5963,81.5963,81.497,81.5069,87061.0
2025-05-27 11:05:00,82.06,82.06,81.95,81.98,154004.0,81.5069,81.5069,81.3977,81.4275,154004.0
2025-05-27 11:10:00,81.98,82.08,81.98,82.06,195412.0,81.4275,81.5268,81.4275,81.5069,195412.0
2025-05-27 11:15:00,82.06,82.08,82.03,82.06,178830.0,81.5069,81.5268,81.4771,81.5069,178830.0
2025-05-27 11:20:00,82.06,82.09,82.0,82.05,85966.0,81.5069,81.5367,81.4474,81.497,85966.0
2025-05-27 11:25:00,82.05,82.1,82.01,82.06,90440.0,81.497,81.5467,81.4573,81.5069,90440.0
2025-05-27 11:30:00,82.06,82.09,82.03,82.03,120889.0,81.5069,81.5367,81.4771,81.4771,120889.0
2025-05-27 11:35:00,82.03,82.08,82.02,82.08,82900.0,81.4771,81.5268,81.4672,81.5268,82900.0
2025-05-27 11:40:00,82.08,82.12,82.07,82.11,66797.0,81.5268,81.5665,81.5169,81.5566,66797.0
2025-05-27 11:45:00,82.1,82.11,82.02,82.03,48091.0,81.5467,81.5566,81.4672,81.4771,48091.0
2025-05-27 11:50:00,82.02,82.07,82.01,82.06,127334.0,81.4672,81.5169,81.4573,81.5069,127334.0
2025-05-27 11:55:00,82.05,82.09,82.02,82.03,80796.0,81.497,81.5367,81.4672,81.4771,80796.0
2025-05-27 12:00:00,82.03,82.11,82.01,82.11,63285.0,81.4771,81.5566,81.4573,81.5566,63285.0
2025-05-27 12:05:00,82.11,82.12,82.07,82.09,74700.0,81.5566,81.5665,81.5169,81.5367,74700.0
2025-05-27 12:10:00,82.09,82.09,82.05,82.06,48848.0,81.5367,81.5367,81.497,81.5069,48848.0
2025-05-27 12:15:00,82.06,82.06,81.99,81.99,50188.0,81.5069,81.5069,81.4374,81.4374,50188.0
2025-05-27 12:20:00,82.0,82.02,81.95,81.98,148131.0,81.4474,81.4672,81.3977,81.4275,148131.0
2025-05-27 12:25:00,81.99,82.03,81.98,82.02,122437.0,81.4374,81.4771,81.4275,81.4672,122437.0
2025-05-27 12:30:00,82.02,82.03,81.98,82.0,45051.0,81.4672,81.4771,81.4275,81.4474,45051.0
2025-05-27 12:35:00,82.0,82.06,81.98,82.06,101427.0,81.4474,81.5069,81.4275,81.5069,101427.0
2025-05-27 12:40:00,82.06,82.09,82.0,82.02,103319.0,81.5069,81.5367,81.4474,81.4672,103319.0
2025-05-27 12:45:00,82.01,82.04,81.97,82.0,55890.0,81.4573,81.4871,81.4176,81.4474,55890.0
2025-05-27 12:50:00,82.0,82.04,81.99,82.02,70542.0,81.4474,81.4871,81.4374,81.4672,70542.0
2025-05-27 12:55:00,82.03,82.1,82.01,82.08,117172.0,81.4771,81.5467,81.4573,81.5268,117172.0
2025-05-27 13:00:00,82.07,82.11,82.04,82.09,49451.0,81.5169,81.5566,81.4871,81.5367,49451.0
2025-05-27 13:05:00,82.09,82.11,82.0,82.02,48033.0,81.5367,81.5566,81.4474,81.4672,48033.0
2025-05-27 13:10:00,82.02,82.02,81.96,81.98,102477.0,81.4672,81.4672,81.4076,81.4275,102477.0
2025-05-27 13:15:00,81.98,82.01,81.98,82.01,67554.0,81.4275,81.4573,81.4275,81.4573,67554.0
2025-05-27 13:20:00,82.0,82.04,82.0,82.03,157628.0,81.4474,81.4871,81.4474,81.4771,157628.0
2025-05-27 13:25:00,82.02,82.03,81.99,82.01,165034.0,81.4672,81.4771,81.4374,81.4573,165034.0
2025-05-27 13:30:00,82.01,82.03,82.0,82.01,66299.0,81.4573,81.4771,81.4474,81.4573,66299.0
2025-05-27 13:35:00,82.01,82.02,81.95,81.98,59614.0,81.4573,81.4672,81.3977,81.4275,59614.0
2025-05-27 13:40:00,81.97,82.01,81.95,81.98,101139.0,81.4176,81.4573,81.3977,81.4275,101139.0
2025-05-27 13:45:00,81.98,82.05,81.98,82.04,56918.0,81.4275,81.497,81.4275,81.4871,56918.0
2025-05-27 13:50:00,82.03,82.11,82.03,82.1,84504.0,81.4771,81.5566,81.4771,81.5467,84504.0
2025-05-27 13:55:00,82.11,82.17,82.1,82.16,99221.0,81.5566,81.6162,81.5467,81.6063,99221.0
2025-05-27 14:00:00,82.17,82.2,82.14,82.15,54970.0,81.6162,81.646,81.5864,81.5963,54970.0
2025-05-27 14:05:00,82.14,82.17,82.13,82.16,68706.0,81.5864,81.6162,81.5765,81.6063,68706.0
2025-05-27 14:10:00,82.16,82.24,82.13,82.23,78419.0,81.6063,81.6857,81.5765,81.6758,78419.0
2025-05-27 14:15:00,82.23,82.26,82.21,82.22,61324.0,81.6758,81.7056,81.6559,81.6659,61324.0
2025-05-27 14:20:00,82.23,82.27,82.22,82.23,75649.0,81.6758,81.7155,81.6659,81.6758,75649.0
2025-05-27 14:25:00,82.23,82.27,82.22,82.23,56435.0,81.6758,81.7155,81.6659,81.6758,56435.0
2025-05-27 14:30:00,82.23,82.25,82.21,82.25,87985.0,81.6758,81.6957,81.6559,81.6957,87985.0
2025-05-27 14:35:00,82.25,82.25,82.22,82.24,51568.0,81.6957,81.6957,81.6659,81.6857,51568.0
2025-05-27 14:40:00,82.24,82.25,82.21,82.24,57072.0,81.6857,81.6957,81.6559,81.6857,57072.0
2025-05-27 14:45:00,82.25,82.27,82.22,82.24,120065.0,81.6957,81.7155,81.6659,81.6857,120065.0
2025-05-27 14:50:00,82.24,82.25,82.22,82.23,101721.0,81.6857,81.6957,81.6659,81.6758,101721.0
2025-05-27 14:55:00,82.23,82.26,82.22,82.25,67898.0,81.6758,81.7056,81.6659,81.6957,67898.0
2025-05-27 15:00:00,82.25,82.3,82.21,82.3,130131.0,81.6957,81.7453,81.6559,81.7453,130131.0
2025-05-27 15:05:00,82.3,82.32,82.27,82.29,113904.0,81.7453,81.7652,81.7155,81.7354,113904.0
2025-05-27 15:10:00,82.29,82.3,82.27,82.29,62352.0,81.7354,81.7453,81.7155,81.7354,62352.0
2025-05-27 15:15:00,82.29,82.31,82.26,82.31,57471.0,81.7354,81.7553,81.7056,81.7553,57471.0
2025-05-27 15:20:00,82.31,82.32,82.28,82.3,96653.0,81.7553,81.7652,81.7255,81.7453,96653.0
2025-05-27 15:25:00,82.3,82.32,82.28,82.3,64724.0,81.7453,81.7652,81.7255,81.7453,64724.0
2025-05-27 15:30:00,82.3,82.34,82.27,82.32,189585.0,81.7453,81.7851,81.7155,81.7652,189585.0
2025-05-27 15:35:00,82.33,82.37,82.3,82.36,111775.0,81.7751,81.8149,81.7453,81.8049,111775.0
2025-05-27 15:40:00,82.36,82.39,82.33,82.38,272994.0,81.8049,81.8347,81.7751,81.8248,272994.0
2025-05-27 15:45:00,82.38,82.38,82.31,82.34,354259.0,81.8248,81.8248,81.7553,81.7851,354259.0
2025-05-27 15:50:00,82.34,82.39,82.3,82.34,436881.0,81.7851,81.8347,81.7453,81.7851,436881.0
2025-05-27 15:55:00,82.34,82.36,82.3,82.35,914703.0,81.7851,81.8049,81.7453,81.795,914703.0
2025-05-28 09:30:00,82.22,82.37,82.19,82.36,194372.0,81.6659,81.8149,81.6361,81.8049,194372.0
2025-05-28 09:35:00,82.35,82.49,82.34,82.47,303724.0,81.795,81.934,81.7851,81.9142,303724.0
2025-05-28 09:40:00,82.46,82.56,82.43,82.56,378038.0,81.9043,82.0036,81.8745,82.0036,378038.0
2025-05-28 09:45:00,82.56,82.58,82.48,82.52,132771.0,82.0036,82.0234,81.9241,81.9638,132771.0
2025-05-28 09:50:00,82.51,82.52,82.36,82.36,148953.0,81.9539,81.9638,81.8049,81.8049,148953.0
2025-05-28 09:55:00,82.37,82.44,82.37,82.44,100339.0,81.8149,81.8844,81.8149,81.8844,100339.0
2025-05-28 10:00:00,82.44,82.45,82.31,82.41,110776.0,81.8844,81.8943,81.7553,81.8546,110776.0
2025-05-28 10:05:00,82.42,82.45,82.39,82.4,143404.0,81.8645,81.8943,81.8347,81.8447,143404.0
2025-05-28 10:10:00,82.39,82.4,82.33,82.33,106411.0,81.8347,81.8447,81.7751,81.7751,106411.0
2025-05-28 10:15:00,82.33,82.33,82.21,82.22,76643.0,81.7751,81.7751,81.6559,81.6659,76643.0
2025-05-28 10:20:00,82.22,82.27,82.18,82.26,198494.0,81.6659,81.7155,81.6261,81.7056,198494.0
2025-05-28 10:25:00,82.26,82.31,82.25,82.26,49298.0,81.7056,81.7553,81.6957,81.7056,49298.0
2025-05-28 10:30:00,82.26,82.33,82.25,82.33,76269.0,81.7056,81.7751,81.6957,81.7751,76269.0
2025-05-28 10:35:00,82.32,82.32,82.2,82.2,83724.0,81.7652,81.7652,81.646,81.646,83724.0
2025-05-28 10:40:00,82.21,82.25,82.21,82.23,62313.0,81.6559,81.6957,81.6559,81.6758,62313.0
2025-05-28 10:45:00,82.24,82.28,82.21,82.22,81205.0,81.6857,81.7255,81.6559,81.6659,81205.0
2025-05-28 10:50:00,82.22,82.22,82.17,82.19,78544.0,81.6659,81.6659,81.6162,81.6361,78544.0
2025-05-28 10:55:00,82.19,82.2,82.17,82.19,34860.0,81.6361,81.646,81.6162,81.6361,34860.0
2025-05-28 11:00:00,82.2,82.25,82.18,82.24,48031.0,81.646,81.6957,81.6261,81.6857,48031.0
2025-05-28 11:05:00,82.25,82.26,82.15,82.17,73539.0,81.6957,81.7056,81.5963,81.6162,73539.0
2025-05-28 11:10:00,82.16,82.17,82.03,82.03,51565.0,81.6063,81.6162,81.4771,81.4771,51565.0
2025-05-28 11:15:00,82.03,82.12,82.01,82.12,66595.0,81.4771,81.5665,81.4573,81.5665,66595.0
2025-05-28 11:20:00,82.11,82.12,82.07,82.11,80387.0,81.5566,81.5665,81.5169,81.5566,80387.0
2025-05-28 11:25:00,82.11,82.11,82.01,82.02,67479.0,81.5566,81.5566,81.4573,81.4672,67479.0
2025-05-28 11:30:00,82.03,82.03,81.95,81.95,87849.0,81.4771,81.4771,81.3977,81.3977,87849.0
2025-05-28 11:35:00,81.96,82.01,81.93,81.99,40838.0,81.4076,81.4573,81.3778,81.4374,40838.0
2025-05-28 11:40:00,81.99,82.0,81.91,81.92,49159.0,81.4374,81.4474,81.358,81.3679,49159.0
2025-05-28 11:45:00,81.93,82.01,81.92,82.01,48549.0,81.3778,81.4573,81.3679,81.4573,48549.0
2025-05-28 11:50:00,82.01,82.05,82.0,82.03,59036.0,81.4573,81.497,81.4474,81.4771,59036.0
2025-05-28 11:55:00,82.03,82.06,81.94,81.95,127289.0,81.4771,81.5069,81.3878,81.3977,127289.0
2025-05-28 12:00:00,81.96,81.97,81.93,81.94,28328.0,81.4076,81.4176,81.3778,81.3878,28328.0
2025-05-28 12:05:00,81.94,82.01,81.92,81.99,89798.0,81.3878,81.4573,81.3679,81.4374,89798.0
2025-05-28 12:10:00,81.99,82.01,81.94,81.99,67842.0,81.4374,81.4573,81.3878,81.4374,67842.0
2025-05-28 12:15:00,81.98,82.04,81.98,82.04,41575.0,81.4275,81.4871,81.4275,81.4871,41575.0
2025-05-28 12:20:00,82.03,82.04,81.99,82.03,40743.0,81.4771,81.4871,81.4374,81.4771,40743.0
2025-05-28 12:25:00,82.02,82.08,82.02,82.05,54567.0,81.4672,81.5268,81.4672,81.497,54567.0
2025-05-28 12:30:00,82.04,82.06,82.01,82.03,43729.0,81.4871,81.5069,81.4573,81.4771,43729.0
2025-05-28 12:35:00,82.03,82.09,82.02,82.08,31761.0,81.4771,81.5367,81.4672,81.5268,31761.0
2025-05-28 12:40:00,82.09,82.14,82.07,82.14,52305.0,81.5367,81.5864,81.5169,81.5864,52305.0
2025-05-28 12:45:00,82.15,82.19,82.13,82.16,76373.0,81.5963,81.6361,81.5765,81.6063,76373.0
2025-05-28 12:50:00,82.16,82.17,82.12,82.13,30232.0,81.6063,81.6162,81.5665,81.5765,30232.0
2025-05-28 12:55:00,82.12,82.17,82.11,82.15,33397.0,81.5665,81.6162,81.5566,81.5963,33397.0
2025-05-28 13:00:00,82.16,82.17,82.12,82.16,35482.0,81.6063,81.6162,81.5665,81.6063,35482.0
2025-05-28 13:05:00,82.16,82.18,82.14,82.16,29219.0,81.6063,81.6261,81.5864,81.6063,29219.0
2025-05-28 13:10:00,82.16,82.19,82.16,82.17,32596.0,81.6063,81.6361,81.6063,81.6162,32596.0
2025-05-28 13:15:00,82.18,82.22,82.18,82.22,20874.0,81.6261,81.6659,81.6261,81.6659,20874.0
2025-05-28 13:20:00,82.21,82.21,82.13,82.14,40867.0,81.6559,81.6559,81.5765,81.5864,40867.0
2025-05-28 13:25:00,82.14,82.14,82.09,82.09,26041.0,81.5864,81.5864,81.5367,81.5367,26041.0
2025-05-28 13:30:00,82.1,82.11,82.05,82.06,164087.0,81.5467,81.5566,81.497,81.5069,164087.0
2025-05-28 13:35:00,82.06,82.08,81.99,82.0,211439.0,81.5069,81.5268,81.4374,81.4474,211439.0
2025-05-28 13:40:00,82.0,82.01,81.96,81.99,78673.0,81.4474,81.4573,81.4076,81.4374,78673.0
2025-05-28 13:45:00,81.98,82.03,81.98,82.02,46284.0,81.4275,81.4771,81.4275,81.4672,46284.0
2025-05-28 13:50:00,82.02,82.02,81.97,82.0,61578.0,81.4672,81.4672,81.4176,81.4474,61578.0
2025-05-28 13:55:00,82.0,82.01,81.92,81.92,32680.0,81.4474,81.4573,81.3679,81.3679,32680.0
2025-05-28 14:00:00,81.93,82.01,81.92,81.98,57158.0,81.3778,81.4573,81.3679,81.4275,57158.0
2025-05-28 14:05:00,81.98,81.98,81.89,81.89,37645.0,81.4275,81.4275,81.3381,81.3381,37645.0
2025-05-28 14:10:00,81.9,81.94,81.88,81.9,43664.0,81.348,81.3878,81.3282,81.348,43664.0
2025-05-28 14:15:00,81.9,81.91,81.87,81.88,52572.0,81.348,81.358,81.3182,81.3282,52572.0
2025-05-28 14:20:00,81.88,81.9,81.86,81.9,59442.0,81.3282,81.348,81.3083,81.348,59442.0
2025-05-28 14:25:00,81.91,81.97,81.9,81.97,31676.0,81.358,81.4176,81.348,81.4176,31676.0
2025-05-28 14:30:00,81.97,82.0,81.94,81.95,71590.0,81.4176,81.4474,81.3878,81.3977,71590.0
2025-05-28 14:35:00,81.95,81.96,81.91,81.92,73810.0,81.3977,81.4076,81.358,81.3679,73810.0
2025-05-28 14:40:00,81.92,81.94,81.91,81.92,82929.0,81.3679,81.3878,81.358,81.3679,82929.0
2025-05-28 14:45:00,81.92,81.93,81.9,81.91,61764.0,81.3679,81.3778,81.348,81.358,61764.0
2025-05-28 14:50:00,81.91,81.91,81.71,81.81,318949.0,81.358,81.358,81.1593,81.2586,318949.0
2025-05-28 14:55:00,81.81,81.93,81.79,81.91,62508.0,81.2586,81.3778,81.2388,81.358,62508.0
2025-05-28 15:00:00,81.91,81.93,81.88,81.92,81695.0,81.358,81.3778,81.3282,81.3679,81695.0
2025-05-28 15:05:00,81.93,82.01,81.93,81.98,112389.0,81.3778,81.4573,81.3778,81.4275,112389.0
2025-05-28 15:10:00,81.97,82.01,81.89,81.92,219546.0,81.4176,81.4573,81.3381,81.3679,219546.0
2025-05-28 15:15:00,81.92,82.03,81.9,82.01,164837.0,81.3679,81.4771,81.348,81.4573,164837.0
2025-05-28 15:20:00,82.02,82.03,81.96,81.97,120718.0,81.4672,81.4771,81.4076,81.4176,120718.0
2025-05-28 15:25:00,81.97,81.99,81.92,81.94,130163.0,81.4176,81.4374,81.3679,81.3878,130163.0
2025-05-28 15:30:00,81.93,81.94,81.84,81.85,193983.0,81.3778,81.3878,81.2884,81.2984,193983.0
2025-05-28 15:35:00,81.85,81.88,81.83,81.86,224877.0,81.2984,81.3282,81.2785,81.3083,224877.0
2025-05-28 15:40:00,81.86,81.91,81.83,81.9,247135.0,81.3083,81.358,81.2785,81.348,247135.0
2025-05-28 15:45:00,81.9,81.9,81.84,81.84,412808.0,81.348,81.348,81.2884,81.2884,412808.0
2025-05-28 15:50:00,81.84,81.85,81.69,81.72,635812.0,81.2884,81.2984,81.1394,81.1692,635812.0
2025-05-28 15:55:00,81.72,81.83,81.7,81.79,1117743.0,81.1692,81.2785,81.1494,81.2388,1117743.0
2025-05-29 09:30:00,81.81,81.82,81.49,81.58,423332.0,81.2586,81.2686,80.9408,81.0302,423332.0
2025-05-29 09:35:00,81.58,81.74,81.52,81.72,301969.0,81.0302,81.1891,80.9706,81.1692,301969.0
2025-05-29 09:40:00,81.72,81.76,81.68,81.7,302353.0,81.1692,81.209,81.1295,81.1494,302353.0
2025-05-29 09:45:00,81.7,81.85,81.67,81.8,369923.0,81.1494,81.2984,81.1196,81.2487,369923.0
2025-05-29 09:50:00,81.8,81.91,81.74,81.9,192211.0,81.2487,81.358,81.1891,81.348,192211.0
2025-05-29 09:55:00,81.91,81.92,81.76,81.86,177831.0,81.358,81.3679,81.209,81.3083,177831.0
2025-05-29 10:00:00,81.85,81.87,81.78,81.85,133827.0,81.2984,81.3182,81.2288,81.2984,133827.0
2025-05-29 10:05:00,81.85,81.92,81.79,81.9,149366.0,81.2984,81.3679,81.2388,81.348,149366.0
2025-05-29 10:10:00,81.91,81.98,81.88,81.94,189644.0,81.358,81.4275,81.3282,81.3878,189644.0
2025-05-29 10:15:00,81.94,81.96,81.84,81.86,140919.0,81.3878,81.4076,81.2884,81.3083,140919.0
2025-05-29 10:20:00,81.85,81.91,81.83,81.87,113614.0,81.2984,81.358,81.2785,81.3182,113614.0
2025-05-29 10:25:00,81.87,81.96,81.87,81.92,119332.0,81.3182,81.4076,81.3182,81.3679,119332.0
2025-05-29 10:30:00,81.92,81.96,81.82,81.82,162725.0,81.3679,81.4076,81.2686,81.2686,162725.0
2025-05-29 10:35:00,81.81,81.9,81.8,81.85,75271.0,81.2586,81.348,81.2487,81.2984,75271.0
2025-05-29 10:40:00,81.85,81.86,81.79,81.8,82844.0,81.2984,81.3083,81.2388,81.2487,82844.0
2025-05-29 10:45:00,81.79,81.83,81.75,81.77,110066.0,81.2388,81.2785,81.199,81.2189,110066.0
2025-05-29 10:50:00,81.77,81.77,81.71,81.73,97358.0,81.2189,81.2189,81.1593,81.1792,97358.0
2025-05-29 10:55:00,81.73,81.83,81.72,81.81,42575.0,81.1792,81.2785,81.1692,81.2586,42575.0
2025-05-29 11:00:00,81.81,81.83,81.64,81.65,104868.0,81.2586,81.2785,81.0898,81.0997,104868.0
2025-05-29 11:05:00,81.64,81.73,81.63,81.72,117402.0,81.0898,81.1792,81.0798,81.1692,117402.0
2025-05-29 11:10:00,81.71,81.76,81.61,81.62,111158.0,81.1593,81.209,81.06,81.0699,111158.0
2025-05-29 11:15:00,81.63,81.68,81.61,81.63,55446.0,81.0798,81.1295,81.06,81.0798,55446.0
2025-05-29 11:20:00,81.63,81.7,81.6,81.7,58581.0,81.0798,81.1494,81.05,81.1494,58581.0
2025-05-29 11:25:00,81.7,81.77,81.7,81.77,55969.0,81.1494,81.2189,81.1494,81.2189,55969.0
2025-05-29 11:30:00,81.77,81.77,81.58,81.61,81348.0,81.2189,81.2189,81.0302,81.06,81348.0
2025-05-29 11:35:00,81.61,81.64,81.59,81.61,91404.0,81.06,81.0898,81.0401,81.06,91404.0
2025-05-29 11:40:00,81.6,81.62,81.58,81.59,113660.0,81.05,81.0699,81.0302,81.0401,113660.0
2025-05-29 11:45:00,81.58,81.59,81.55,81.56,50073.0,81.0302,81.0401,81.0004,81.0103,50073.0
2025-05-29 11:50:00,81.56,81.64,81.55,81.57,93188.0,81.0103,81.0898,81.0004,81.0202,93188.0
2025-05-29 11:55:00,81.57,81.6,81.41,81.49,351012.0,81.0202,81.05,80.8613,80.9408,351012.0
2025-05-29 12:00:00,81.49,81.58,81.4,81.58,214782.0,80.9408,81.0302,80.8514,81.0302,214782.0
2025-05-29 12:05:00,81.59,81.62,81.56,81.59,73206.0,81.0401,81.0699,81.0103,81.0401,73206.0
2025-05-29 12:10:00,81.57,81.68,81.55,81.67,82847.0,81.0202,81.1295,81.0004,81.1196,82847.0
2025-05-29 12:15:00,81.68,81.74,81.68,81.73,194013.0,81.1295,81.1891,81.1295,81.1792,194013.0
2025-05-29 12:20:00,81.73,81.75,81.7,81.73,227808.0,81.1792,81.199,81.1494,81.1792,227808.0
2025-05-29 12:25:00,81.72,81.75,81.66,81.72,153581.0,81.1692,81.199,81.1096,81.1692,153581.0
2025-05-29 12:30:00,81.72,81.77,81.71,81.77,36041.0,81.1692,81.2189,81.1593,81.2189,36041.0
2025-05-29 12:35:00,81.76,81.77,81.71,81.77,119018.0,81.209,81.2189,81.1593,81.2189,119018.0
2025-05-29 12:40:00,81.76,81.81,81.76,81.8,34382.0,81.209,81.2586,81.209,81.2487,34382.0
2025-05-29 12:45:00,81.8,81.8,81.76,81.77,40199.0,81.2487,81.2487,81.209,81.2189,40199.0
2025-05-29 12:50:00,81.76,81.84,81.76,81.83,105678.0,81.209,81.2884,81.209,81.2785,105678.0
2025-05-29 12:55:00,81.84,81.91,81.82,81.89,90890.0,81.2884,81.358,81.2686,81.3381,90890.0
2025-05-29 13:00:00,81.88,81.94,81.88,81.91,79941.0,81.3282,81.3878,81.3282,81.358,79941.0
2025-05-29 13:05:00,81.91,81.93,81.84,81.87,72214.0,81.358,81.3778,81.2884,81.3182,72214.0
2025-05-29 13:10:00,81.87,81.93,81.86,81.92,52570.0,81.3182,81.3778,81.3083,81.3679,52570.0
2025-05-29 13:15:00,81.92,81.96,81.91,81.95,116638.0,81.3679,81.4076,81.358,81.3977,116638.0
2025-05-29 13:20:00,81.95,82.02,81.95,82.02,108198.0,81.3977,81.4672,81.3977,81.4672,108198.0
2025-05-29 13:25:00,82.01,82.03,81.96,82.01,255233.0,81.4573,81.4771,81.4076,81.4573,255233.0
2025-05-29 13:30:00,82.01,82.05,81.97,81.98,97827.0,81.4573,81.497,81.4176,81.4275,97827.0
2025-05-29 13:35:00,81.97,82.04,81.97,82.03,127846.0,81.4176,81.4871,81.4176,81.4771,127846.0
2025-05-29 13:40:00,82.04,82.06,82.01,82.02,103501.0,81.4871,81.5069,81.4573,81.4672,103501.0
2025-05-29 13:45:00,82.02,82.07,82.01,82.04,61565.0,81.4672,81.5169,81.4573,81.4871,61565.0
2025-05-29 13:50:00,82.04,82.06,82.03,82.05,93491.0,81.4871,81.5069,81.4771,81.497,93491.0
2025-05-29 13:55:00,82.05,82.08,82.04,82.06,110857.0,81.497,81.5268,81.4871,81.5069,110857.0
2025-05-29 14:00:00,82.06,82.07,82.0,82.02,290304.0,81.5069,81.5169,81.4474,81.4672,290304.0
2025-05-29 14:05:00,82.03,82.06,82.0,82.01,288472.0,81.4771,81.5069,81.4474,81.4573,288472.0
2025-05-29 14:10:00,82.02,82.07,81.99,82.05,82476.0,81.4672,81.5169,81.4374,81.497,82476.0
2025-05-29 14:15:00,82.06,82.06,81.97,81.98,118836.0,81.5069,81.5069,81.4176,81.4275,118836.0
2025-05-29 14:20:00,81.97,82.06,81.95,82.04,70717.0,81.4176,81.5069,81.3977,81.4871,70717.0
2025-05-29 14:25:00,82.04,82.06,82.01,82.05,113120.0,81.4871,81.5069,81.4573,81.497,113120.0
2025-05-29 14:30:00,82.05,82.09,82.03,82.08,157905.0,81.497,81.5367,81.4771,81.5268,157905.0
2025-05-29 14:35:00,82.07,82.1,82.07,82.1,42466.0,81.5169,81.5467,81.5169,81.5467,42466.0
2025-05-29 14:40:00,82.11,82.15,82.1,82.13,44075.0,81.5566,81.5963,81.5467,81.5765,44075.0
2025-05-29 14:45:00,82.13,82.16,82.13,82.15,54182.0,81.5765,81.6063,81.5765,81.5963,54182.0
2025-05-29 14:50:00,82.16,82.16,82.11,82.12,45937.0,81.6063,81.6063,81.5566,81.5665,45937.0
2025-05-29 14:55:00,82.11,82.15,82.08,82.12,144285.0,81.5566,81.5963,81.5268,81.5665,144285.0
2025-05-29 15:00:00,82.12,82.16,82.11,82.14,47618.0,81.5665,81.6063,81.5566,81.5864,47618.0
2025-05-29 15:05:00,82.14,82.14,82.05,82.08,171792.0,81.5864,81.5864,81.497,81.5268,171792.0
2025-05-29 15:10:00,82.08,82.09,82.05,82.06,41480.0,81.5268,81.5367,81.497,81.5069,41480.0
2025-05-29 15:15:00,82.06,82.1,82.04,82.1,95707.0,81.5069,81.5467,81.4871,81.5467,95707.0
2025-05-29 15:20:00,82.11,82.16,82.09,82.13,127745.0,81.5566,81.6063,81.5367,81.5765,127745.0
2025-05-29 15:25:00,82.12,82.16,82.06,82.06,87982.0,81.5665,81.6063,81.5069,81.5069,87982.0
2025-05-29 15:30:00,82.06,82.13,82.05,82.11,92687.0,81.5069,81.5765,81.497,81.5566,92687.0
2025-05-29 15:35:00,82.1,82.1,82.04,82.06,72523.0,81.5467,81.5467,81.4871,81.5069,72523.0
2025-05-29 15:40:00,82.06,82.11,82.05,82.09,145064.0,81.5069,81.5566,81.497,81.5367,145064.0
2025-05-29 15:45:00,82.09,82.16,82.07,82.11,198216.0,81.5367,81.6063,81.5169,81.5566,198216.0
2025-05-29 15:50:00,82.11,82.16,81.97,82.02,605168.0,81.5566,81.6063,81.4176,81.4672,605168.0
2025-05-29 15:55:00,82.02,82.11,82.0,82.11,651508.0,81.4672,81.5566,81.4474,81.5566,651508.0
2025-05-30 09:30:00,81.97,82.3,81.97,82.3,340739.0,81.4176,81.7453,81.4176,81.7453,340739.0
2025-05-30 09:35:00,82.3,82.55,82.23,82.53,439798.0,81.7453,81.9936,81.6758,81.9738,439798.0
2025-05-30 09:40:00,82.52,82.82,82.52,82.82,260846.0,81.9638,82.2618,81.9638,82.2618,260846.0
2025-05-30 09:45:00,82.81,82.85,82.64,82.65,370598.0,82.2519,82.2916,82.083,82.093,370598.0
2025-05-30 09:50:00,82.66,82.75,82.65,82.72,371789.0,82.1029,82.1923,82.093,82.1625,371789.0
2025-05-30 09:55:00,82.72,82.82,82.71,82.75,165408.0,82.1625,82.2618,82.1526,82.1923,165408.0
2025-05-30 10:00:00,82.76,82.88,82.75,82.8,310031.0,82.2022,82.3214,82.1923,82.242,310031.0
2025-05-30 10:05:00,82.81,82.83,82.7,82.77,295035.0,82.2519,82.2718,82.1426,82.2122,295035.0
2025-05-30 10:10:00,82.78,82.81,82.67,82.69,327376.0,82.2221,82.2519,82.1128,82.1327,327376.0
2025-05-30 10:15:00,82.7,82.71,82.61,82.7,298256.0,82.1426,82.1526,82.0532,82.1426,298256.0
2025-05-30 10:20:00,82.71,82.74,82.61,82.7,429597.0,82.1526,82.1824,82.0532,82.1426,429597.0
2025-05-30 10:25:00,82.7,82.72,82.65,82.67,255153.0,82.1426,82.1625,82.093,82.1128,255153.0
2025-05-30 10:30:00,82.66,82.67,82.56,82.58,290344.0,82.1029,82.1128,82.0036,82.0234,290344.0
2025-05-30 10:35:00,82.58,82.63,82.57,82.61,172498.0,82.0234,82.0731,82.0135,82.0532,172498.0
2025-05-30 10:40:00,82.6,82.63,82.57,82.59,224862.0,82.0433,82.0731,82.0135,82.0334,224862.0
2025-05-30 10:45:00,82.58,82.59,82.53,82.58,151551.0,82.0234,82.0334,81.9738,82.0234,151551.0
2025-05-30 10:50:00,82.59,82.61,82.54,82.59,321091.0,82.0334,82.0532,81.9837,82.0334,321091.0
2025-05-30 10:55:00,82.59,82.65,82.56,82.61,318706.0,82.0334,82.093,82.0036,82.0532,318706.0
2025-05-30 11:00:00,82.61,82.66,82.59,82.62,167473.0,82.0532,82.1029,82.0334,82.0632,167473.0
2025-05-30 11:05:00,82.62,82.72,82.61,82.7,99455.0,82.0632,82.1625,82.0532,82.1426,99455.0
2025-05-30 11:10:00,82.7,82.77,82.68,82.72,139403.0,82.1426,82.2122,82.1228,82.1625,139403.0
2025-05-30 11:15:00,82.72,82.73,82.64,82.65,198104.0,82.1625,82.1724,82.083,82.093,198104.0
2025-05-30 11:20:00,82.65,82.7,82.65,82.7,100265.0,82.093,82.1426,82.093,82.1426,100265.0
2025-05-30 11:25:00,82.69,82.7,82.65,82.69,109098.0,82.1327,82.1426,82.093,82.1327,109098.0
2025-05-30 11:30:00,82.68,82.71,82.62,82.66,187393.0,82.1228,82.1526,82.0632,82.1029,187393.0
2025-05-30 11:35:00,82.66,82.7,82.64,82.68,105825.0,82.1029,82.1426,82.083,82.1228,105825.0
2025-05-30 11:40:00,82.68,82.69,82.64,82.66,75910.0,82.1228,82.1327,82.083,82.1029,75910.0
2025-05-30 11:45:00,82.66,82.67,82.61,82.67,102143.0,82.1029,82.1128,82.0532,82.1128,102143.0
2025-05-30 11:50:00,82.66,82.69,82.64,82.67,84479.0,82.1029,82.1327,82.083,82.1128,84479.0
2025-05-30 11:55:00,82.67,82.72,82.66,82.67,89804.0,82.1128,82.1625,82.1029,82.1128,89804.0
2025-05-30 12:00:00,82.67,82.73,82.66,82.72,113975.0,82.1128,82.1724,82.1029,82.1625,113975.0
2025-05-30 12:05:00,82.73,82.81,82.72,82.79,128977.0,82.1724,82.2519,82.1625,82.232,128977.0
2025-05-30 12:10:00,82.79,82.83,82.76,82.76,110712.0,82.232,82.2718,82.2022,82.2022,110712.0
2025-05-30 12:15:00,82.77,82.77,82.63,82.66,185175.0,82.2122,82.2122,82.0731,82.1029,185175.0
2025-05-30 12:20:00,82.66,82.71,82.65,82.7,100429.0,82.1029,82.1526,82.093,82.1426,100429.0
2025-05-30 12:25:00,82.71,82.72,82.51,82.59,389007.0,82.1526,82.1625,81.9539,82.0334,389007.0
2025-05-30 12:30:00,82.59,82.67,82.53,82.67,206288.0,82.0334,82.1128,81.9738,82.1128,206288.0
2025-05-30 12:35:00,82.67,82.78,82.66,82.77,342289.0,82.1128,82.2221,82.1029,82.2122,342289.0
2025-05-30 12:40:00,82.77,82.79,82.7,82.7,206672.0,82.2122,82.232,82.1426,82.1426,206672.0
2025-05-30 12:45:00,82.7,82.71,82.66,82.7,151771.0,82.1426,82.1526,82.1029,82.1426,151771.0
2025-05-30 12:50:00,82.7,82.74,82.68,82.7,131952.0,82.1426,82.1824,82.1228,82.1426,131952.0
2025-05-30 12:55:00,82.7,82.73,82.68,82.71,73232.0,82.1426,82.1724,82.1228,82.1526,73232.0
2025-05-30 13:00:00,82.71,82.77,82.69,82.77,117008.0,82.1526,82.2122,82.1327,82.2122,117008.0
2025-05-30 13:05:00,82.77,82.78,82.74,82.76,56008.0,82.2122,82.2221,82.1824,82.2022,56008.0
2025-05-30 13:10:00,82.76,82.76,82.68,82.71,91243.0,82.2022,82.2022,82.1228,82.1526,91243.0
2025-05-30 13:15:00,82.72,82.81,82.7,82.81,146001.0,82.1625,82.2519,82.1426,82.2519,146001.0
2025-05-30 13:20:00,82.81,82.82,82.73,82.73,86470.0,82.2519,82.2618,82.1724,82.1724,86470.0
2025-05-30 13:25:00,82.73,82.74,82.67,82.74,93881.0,82.1724,82.1824,82.1128,82.1824,93881.0
2025-05-30 13:30:00,82.75,82.8,82.74,82.78,55092.0,82.1923,82.242,82.1824,82.2221,55092.0
2025-05-30 13:35:00,82.78,82.81,82.73,82.77,58372.0,82.2221,82.2519,82.1724,82.2122,58372.0
2025-05-30 13:40:00,82.77,82.79,82.71,82.72,50280.0,82.2122,82.232,82.1526,82.1625,50280.0
2025-05-30 13:45:00,82.71,82.76,82.7,82.76,51210.0,82.1526,82.2022,82.1426,82.2022,51210.0
2025-05-30 13:50:00,82.76,82.83,82.75,82.81,48915.0,82.2022,82.2718,82.1923,82.2519,48915.0
2025-05-30 13:55:00,82.81,82.82,82.75,82.76,124002.0,82.2519,82.2618,82.1923,82.2022,124002.0
2025-05-30 14:00:00,82.76,82.88,82.75,82.84,85250.0,82.2022,82.3214,82.1923,82.2817,85250.0
2025-05-30 14:05:00,82.84,82.91,82.81,82.89,70978.0,82.2817,82.3512,82.2519,82.3314,70978.0
2025-05-30 14:10:00,82.89,82.92,82.88,82.92,61666.0,82.3314,82.3612,82.3214,82.3612,61666.0
2025-05-30 14:15:00,82.92,82.99,82.88,82.98,252719.0,82.3612,82.4307,82.3214,82.4207,252719.0
2025-05-30 14:20:00,82.98,82.99,82.93,82.95,162971.0,82.4207,82.4307,82.3711,82.3909,162971.0
2025-05-30 14:25:00,82.95,82.99,82.94,82.96,127954.0,82.3909,82.4307,82.381,82.4009,127954.0
2025-05-30 14:30:00,82.96,82.98,82.93,82.94,75584.0,82.4009,82.4207,82.3711,82.381,75584.0
2025-05-30 14:35:00,82.94,82.98,82.93,82.94,71561.0,82.381,82.4207,82.3711,82.381,71561.0
2025-05-30 14:40:00,82.94,82.95,82.9,82.91,80039.0,82.381,82.3909,82.3413,82.3512,80039.0
2025-05-30 14:45:00,82.91,82.98,82.91,82.98,90975.0,82.3512,82.4207,82.3512,82.4207,90975.0
2025-05-30 14:50:00,82.98,83.01,82.97,82.98,172795.0,82.4207,82.4505,82.4108,82.4207,172795.0
2025-05-30 14:55:00,82.98,83.01,82.95,83.01,258183.0,82.4207,82.4505,82.3909,82.4505,258183.0
2025-05-30 15:00:00,83.01,83.09,83.0,83.06,189943.0,82.4505,82.53,82.4406,82.5002,189943.0
2025-05-30 15:05:00,83.06,83.09,83.02,83.05,181626.0,82.5002,82.53,82.4605,82.4903,181626.0
2025-05-30 15:10:00,83.04,83.07,83.0,83.06,109766.0,82.4803,82.5101,82.4406,82.5002,109766.0
2025-05-30 15:15:00,83.05,83.14,83.04,83.13,79965.0,82.4903,82.5797,82.4803,82.5697,79965.0
2025-05-30 15:20:00,83.13,83.13,83.08,83.11,125824.0,82.5697,82.5697,82.5201,82.5499,125824.0
2025-05-30 15:25:00,83.11,83.17,83.1,83.13,147583.0,82.5499,82.6095,82.5399,82.5697,147583.0
2025-05-30 15:30:00,83.13,83.14,83.04,83.13,212019.0,82.5697,82.5797,82.4803,82.5697,212019.0
2025-05-30 15:35:00,83.13,83.19,83.09,83.1,192937.0,82.5697,82.6293,82.53,82.5399,192937.0
2025-05-30 15:40:00,83.09,83.1,82.99,83.07,321805.0,82.53,82.5399,82.4307,82.5101,321805.0
2025-05-30 15:45:00,83.07,83.1,82.99,83.08,413543.0,82.5101,82.5399,82.4307,82.5201,413543.0
2025-05-30 15:50:00,83.07,83.16,82.96,82.96,924991.0,82.5101,82.5995,82.4009,82.4009,924991.0
2025-05-30 15:55:00,82.95,83.0,82.79,82.84,1841741.0,82.3909,82.4406,82.232,82.2817,1841741.0
2025-06-02 09:30:00,82.59,82.64,82.3,82.43,445542.0,82.0334,82.083,81.7453,81.8745,445542.0
2025-06-02 09:35:00,82.43,82.64,82.4,82.43,345934.0,81.8745,82.083,81.8447,81.8745,345934.0
2025-06-02 09:40:00,82.42,82.72,82.37,82.69,303162.0,81.8645,82.1625,81.8149,82.1327,303162.0
2025-06-02 09:45:00,82.69,82.71,82.52,82.53,376977.0,82.1327,82.1526,81.9638,81.9738,376977.0
2025-06-02 09:50:00,82.53,82.53,82.27,82.32,352458.0,81.9738,81.9738,81.7155,81.7652,352458.0
2025-06-02 09:55:00,82.32,82.34,82.11,82.11,239227.0,81.7652,81.7851,81.5566,81.5566,239227.0
2025-06-02 10:00:00,82.11,82.22,82.06,82.12,393143.0,81.5566,81.6659,81.5069,81.5665,393143.0
2025-06-02 10:05:00,82.13,82.3,82.11,82.23,361267.0,81.5765,81.7453,81.5566,81.6758,361267.0
2025-06-02 10:10:00,82.23,82.28,82.15,82.2,534826.0,81.6758,81.7255,81.5963,81.646,534826.0
2025-06-02 10:15:00,82.2,82.33,82.17,82.27,182118.0,81.646,81.7751,81.6162,81.7155,182118.0
2025-06-02 10:20:00,82.27,82.31,82.24,82.24,188958.0,81.7155,81.7553,81.6857,81.6857,188958.0
2025-06-02 10:25:00,82.25,82.32,82.25,82.31,233545.0,81.6957,81.7652,81.6957,81.7553,233545.0
2025-06-02 10:30:00,82.31,82.44,82.28,82.42,415175.0,81.7553,81.8844,81.7255,81.8645,415175.0
2025-06-02 10:35:00,82.42,82.43,82.25,82.32,241924.0,81.8645,81.8745,81.6957,81.7652,241924.0
2025-06-02 10:40:00,82.33,82.43,82.33,82.39,260845.0,81.7751,81.8745,81.7751,81.8347,260845.0
2025-06-02 10:45:00,82.39,82.46,82.38,82.45,336987.0,81.8347,81.9043,81.8248,81.8943,336987.0
2025-06-02 10:50:00,82.45,82.56,82.44,82.54,180882.0,81.8943,82.0036,81.8844,81.9837,180882.0
2025-06-02 10:55:00,82.53,82.57,82.5,82.51,192330.0,81.9738,82.0135,81.944,81.9539,192330.0
2025-06-02 11:00:00,82.52,82.52,82.43,82.48,277100.0,81.9638,81.9638,81.8745,81.9241,277100.0
2025-06-02 11:05:00,82.48,82.53,82.46,82.5,237085.0,81.9241,81.9738,81.9043,81.944,237085.0
2025-06-02 11:10:00,82.5,82.54,82.45,82.5,82225.0,81.944,81.9837,81.8943,81.944,82225.0
2025-06-02 11:15:00,82.5,82.51,82.43,82.44,92961.0,81.944,81.9539,81.8745,81.8844,92961.0
2025-06-02 11:20:00,82.44,82.48,82.4,82.4,125032.0,81.8844,81.9241,81.8447,81.8447,125032.0
2025-06-02 11:25:00,82.4,82.4,82.33,82.33,126752.0,81.8447,81.8447,81.7751,81.7751,126752.0
2025-06-02 11:30:00,82.33,82.34,82.29,82.29,181947.0,81.7751,81.7851,81.7354,81.7354,181947.0
2025-06-02 11:35:00,82.29,82.32,82.26,82.26,82577.0,81.7354,81.7652,81.7056,81.7056,82577.0
2025-06-02 11:40:00,82.26,82.26,82.21,82.25,204268.0,81.7056,81.7056,81.6559,81.6957,204268.0
2025-06-02 11:45:00,82.25,82.36,82.23,82.33,76892.0,81.6957,81.8049,81.6758,81.7751,76892.0
2025-06-02 11:50:00,82.33,82.4,82.32,82.38,154166.0,81.7751,81.8447,81.7652,81.8248,154166.0
2025-06-02 11:55:00,82.39,82.4,82.28,82.35,282203.0,81.8347,81.8447,81.7255,81.795,282203.0
2025-06-02 12:00:00,82.35,82.36,82.25,82.3,171097.0,81.795,81.8049,81.6957,81.7453,171097.0
2025-06-02 12:05:00,82.3,82.35,82.29,82.34,41172.0,81.7453,81.795,81.7354,81.7851,41172.0
2025-06-02 12:10:00,82.33,82.35,82.3,82.33,105708.0,81.7751,81.795,81.7453,81.7751,105708.0
2025-06-02 12:15:00,82.33,82.33,82.26,82.32,85588.0,81.7751,81.7751,81.7056,81.7652,85588.0
2025-06-02 12:20:00,82.31,82.32,82.27,82.28,67621.0,81.7553,81.7652,81.7155,81.7255,67621.0
2025-06-02 12:25:00,82.28,82.31,82.23,82.26,129153.0,81.7255,81.7553,81.6758,81.7056,129153.0
2025-06-02 12:30:00,82.26,82.29,82.23,82.27,98951.0,81.7056,81.7354,81.6758,81.7155,98951.0
2025-06-02 12:35:00,82.27,82.3,82.26,82.28,94914.0,81.7155,81.7453,81.7056,81.7255,94914.0
2025-06-02 12:40:00,82.29,82.32,82.26,82.28,83164.0,81.7354,81.7652,81.7056,81.7255,83164.0
2025-06-02 12:45:00,82.27,82.28,82.23,82.24,156500.0,81.7155,81.7255,81.6758,81.6857,156500.0
2025-06-02 12:50:00,82.24,82.38,82.24,82.38,157780.0,81.6857,81.8248,81.6857,81.8248,157780.0
2025-06-02 12:55:00,82.38,82.39,82.34,82.39,95313.0,81.8248,81.8347,81.7851,81.8347,95313.0
2025-06-02 13:00:00,82.39,82.43,82.33,82.34,118888.0,81.8347,81.8745,81.7751,81.7851,118888.0
2025-06-02 13:05:00,82.34,82.44,82.34,82.44,108902.0,81.7851,81.8844,81.7851,81.8844,108902.0
2025-06-02 13:10:00,82.44,82.44,82.39,82.41,98874.0,81.8844,81.8844,81.8347,81.8546,98874.0
2025-06-02 13:15:00,82.4,82.42,82.38,82.39,194235.0,81.8447,81.8645,81.8248,81.8347,194235.0
2025-06-02 13:20:00,82.39,82.43,82.35,82.41,170182.0,81.8347,81.8745,81.795,81.8546,170182.0
2025-06-02 13:25:00,82.41,82.41,82.32,82.34,113480.0,81.8546,81.8546,81.7652,81.7851,113480.0
2025-06-02 13:30:00,82.34,82.37,82.32,82.34,74370.0,81.7851,81.8149,81.7652,81.7851,74370.0
2025-06-02 13:35:00,82.34,82.35,82.31,82.35,47715.0,81.7851,81.795,81.7553,81.795,47715.0
2025-06-02 13:40:00,82.35,82.4,82.35,82.39,56405.0,81.795,81.8447,81.795,81.8347,56405.0
2025-06-02 13:45:00,82.38,82.42,82.37,82.42,49211.0,81.8248,81.8645,81.8149,81.8645,49211.0
2025-06-02 13:50:00,82.41,82.41,82.36,82.39,107278.0,81.8546,81.8546,81.8049,81.8347,107278.0
2025-06-02 13:55:00,82.4,82.44,82.39,82.4,109173.0,81.8447,81.8844,81.8347,81.8447,109173.0
2025-06-02 14:00:00,82.4,82.47,82.39,82.44,109073.0,81.8447,81.9142,81.8347,81.8844,109073.0
2025-06-02 14:05:00,82.44,82.53,82.44,82.48,141574.0,81.8844,81.9738,81.8844,81.9241,141574.0
2025-06-02 14:10:00,82.5,82.5,82.45,82.49,128300.0,81.944,81.944,81.8943,81.934,128300.0
2025-06-02 14:15:00,82.49,82.59,82.49,82.55,99668.0,81.934,82.0334,81.934,81.9936,99668.0
2025-06-02 14:20:00,82.55,82.65,82.55,82.56,154906.0,81.9936,82.093,81.9936,82.0036,154906.0
2025-06-02 14:25:00,82.57,82.67,82.57,82.65,391272.0,82.0135,82.1128,82.0135,82.093,391272.0
2025-06-02 14:30:00,82.65,82.66,82.59,82.59,130366.0,82.093,82.1029,82.0334,82.0334,130366.0
2025-06-02 14:35:00,82.59,82.63,82.58,82.61,98332.0,82.0334,82.0731,82.0234,82.0532,98332.0
2025-06-02 14:40:00,82.61,82.65,82.59,82.64,107533.0,82.0532,82.093,82.0334,82.083,107533.0
2025-06-02 14:45:00,82.64,82.67,82.62,82.66,32928.0,82.083,82.1128,82.0632,82.1029,32928.0
2025-06-02 14:50:00,82.66,82.7,82.65,82.67,85430.0,82.1029,82.1426,82.093,82.1128,85430.0
2025-06-02 14:55:00,82.66,82.73,82.66,82.73,109599.0,82.1029,82.1724,82.1029,82.1724,109599.0
2025-06-02 15:00:00,82.73,82.77,82.71,82.77,134792.0,82.1724,82.2122,82.1526,82.2122,134792.0
2025-06-02 15:05:00,82.77,82.79,82.73,82.77,113275.0,82.2122,82.232,82.1724,82.2122,113275.0
2025-06-02 15:10:00,82.77,82.78,82.72,82.73,107124.0,82.2122,82.2221,82.1625,82.1724,107124.0
2025-06-02 15:15:00,82.74,82.78,82.74,82.78,133660.0,82.1824,82.2221,82.1824,82.2221,133660.0
2025-06-02 15:20:00,82.77,82.84,82.76,82.83,147027.0,82.2122,82.2817,82.2022,82.2718,147027.0
2025-06-02 15:25:00,82.83,82.84,82.79,82.8,111750.0,82.2718,82.2817,82.232,82.242,111750.0
2025-06-02 15:30:00,82.81,82.81,82.77,82.79,107611.0,82.2519,82.2519,82.2122,82.232,107611.0
2025-06-02 15:35:00,82.8,82.85,82.79,82.81,148546.0,82.242,82.2916,82.232,82.2519,148546.0
2025-06-02 15:40:00,82.8,82.84,82.77,82.79,149834.0,82.242,82.2817,82.2122,82.232,149834.0
2025-06-02 15:45:00,82.79,82.8,82.68,82.69,171630.0,82.232,82.242,82.1228,82.1327,171630.0
2025-06-02 15:50:00,82.69,82.81,82.66,82.8,374755.0,82.1327,82.2519,82.1029,82.242,374755.0
2025-06-02 15:55:00,82.8,82.89,82.79,82.88,1028640.0,82.242,82.3314,82.232,82.3214,1028640.0
2025-06-03 09:30:00,82.75,82.79,82.58,82.75,266858.0,82.1923,82.232,82.0234,82.1923,266858.0
2025-06-03 09:35:00,82.72,82.87,82.7,82.81,226382.0,82.1625,82.3115,82.1426,82.2519,226382.0
2025-06-03 09:40:00,82.82,82.88,82.77,82.86,151734.0,82.2618,82.3214,82.2122,82.3016,151734.0
2025-06-03 09:45:00,82.86,82.88,82.65,82.76,244354.0,82.3016,82.3214,82.093,82.2022,244354.0
2025-06-03 09:50:00,82.76,82.78,82.52,82.56,184224.0,82.2022,82.2221,81.9638,82.0036,184224.0
2025-06-03 09:55:00,82.56,82.69,82.52,82.57,241736.0,82.0036,82.1327,81.9638,82.0135,241736.0
2025-06-03 10:00:00,82.57,82.6,82.42,82.46,192997.0,82.0135,82.0433,81.8645,81.9043,192997.0
2025-06-03 10:05:00,82.47,82.49,82.41,82.42,192333.0,81.9142,81.934,81.8546,81.8645,192333.0
2025-06-03 10:10:00,82.43,82.46,82.35,82.36,170898.0,81.8745,81.9043,81.795,81.8049,170898.0
2025-06-03 10:15:00,82.36,82.39,82.27,82.34,248039.0,81.8049,81.8347,81.7155,81.7851,248039.0
2025-06-03 10:20:00,82.34,82.41,82.27,82.31,154459.0,81.7851,81.8546,81.7155,81.7553,154459.0
2025-06-03 10:25:00,82.3,82.37,82.26,82.36,127830.0,81.7453,81.8149,81.7056,81.8049,127830.0
2025-06-03 10:30:00,82.36,82.4,82.29,82.33,107572.0,81.8049,81.8447,81.7354,81.7751,107572.0
2025-06-03 10:35:00,82.34,82.43,82.3,82.31,168837.0,81.7851,81.8745,81.7453,81.7553,168837.0
2025-06-03 10:40:00,82.32,82.35,82.21,82.35,206428.0,81.7652,81.795,81.6559,81.795,206428.0
2025-06-03 10:45:00,82.35,82.37,82.25,82.33,94970.0,81.795,81.8149,81.6957,81.7751,94970.0
2025-06-03 10:50:00,82.33,82.39,82.28,82.38,149228.0,81.7751,81.8347,81.7255,81.8248,149228.0
2025-06-03 10:55:00,82.38,82.41,82.3,82.33,206076.0,81.8248,81.8546,81.7453,81.7751,206076.0
2025-06-03 11:00:00,82.32,82.35,82.25,82.3,228408.0,81.7652,81.795,81.6957,81.7453,228408.0
2025-06-03 11:05:00,82.3,82.38,82.29,82.31,112521.0,81.7453,81.8248,81.7354,81.7553,112521.0
2025-06-03 11:10:00,82.32,82.34,82.27,82.33,332196.0,81.7652,81.7851,81.7155,81.7751,332196.0
2025-06-03 11:15:00,82.32,82.35,82.31,82.35,195944.0,81.7652,81.795,81.7553,81.795,195944.0
2025-06-03 11:20:00,82.34,82.37,82.26,82.34,250483.0,81.7851,81.8149,81.7056,81.7851,250483.0
2025-06-03 11:25:00,82.34,82.37,82.28,82.3,425066.0,81.7851,81.8149,81.7255,81.7453,425066.0
2025-06-03 11:30:00,82.3,82.38,82.27,82.34,321761.0,81.7453,81.8248,81.7155,81.7851,321761.0
2025-06-03 11:35:00,82.34,82.45,82.33,82.44,119419.0,81.7851,81.8943,81.7751,81.8844,119419.0
2025-06-03 11:40:00,82.44,82.49,82.39,82.48,142984.0,81.8844,81.934,81.8347,81.9241,142984.0
2025-06-03 11:45:00,82.47,82.55,82.45,82.53,185387.0,81.9142,81.9936,81.8943,81.9738,185387.0
2025-06-03 11:50:00,82.53,82.56,82.45,82.45,255513.0,81.9738,82.0036,81.8943,81.8943,255513.0
2025-06-03 11:55:00,82.45,82.58,82.42,82.58,238756.0,81.8943,82.0234,81.8645,82.0234,238756.0
2025-06-03 12:00:00,82.58,82.61,82.52,82.54,106742.0,82.0234,82.0532,81.9638,81.9837,106742.0
2025-06-03 12:05:00,82.54,82.54,82.5,82.53,131636.0,81.9837,81.9837,81.944,81.9738,131636.0
2025-06-03 12:10:00,82.54,82.58,82.53,82.57,116114.0,81.9837,82.0234,81.9738,82.0135,116114.0
2025-06-03 12:15:00,82.58,82.62,82.57,82.6,147647.0,82.0234,82.0632,82.0135,82.0433,147647.0
2025-06-03 12:20:00,82.59,82.6,82.52,82.58,79782.0,82.0334,82.0433,81.9638,82.0234,79782.0
2025-06-03 12:25:00,82.58,82.59,82.51,82.54,205941.0,82.0234,82.0334,81.9539,81.9837,205941.0
2025-06-03 12:30:00,82.55,82.56,82.5,82.51,87092.0,81.9936,82.0036,81.944,81.9539,87092.0
2025-06-03 12:35:00,82.51,82.53,82.48,82.51,53788.0,81.9539,81.9738,81.9241,81.9539,53788.0
2025-06-03 12:40:00,82.51,82.55,82.49,82.54,107786.0,81.9539,81.9936,81.934,81.9837,107786.0
2025-06-03 12:45:00,82.53,82.53,82.44,82.45,66050.0,81.9738,81.9738,81.8844,81.8943,66050.0
2025-06-03 12:50:00,82.45,82.49,82.43,82.48,96322.0,81.8943,81.934,81.8745,81.9241,96322.0
2025-06-03 12:55:00,82.48,82.57,82.48,82.56,134190.0,81.9241,82.0135,81.9241,82.0036,134190.0
2025-06-03 13:00:00,82.56,82.61,82.51,82.6,88207.0,82.0036,82.0532,81.9539,82.0433,88207.0
2025-06-03 13:05:00,82.6,82.69,82.6,82.66,59276.0,82.0433,82.1327,82.0433,82.1029,59276.0
2025-06-03 13:10:00,82.67,82.75,82.67,82.75,109939.0,82.1128,82.1923,82.1128,82.1923,109939.0
2025-06-03 13:15:00,82.74,82.75,82.7,82.72,133618.0,82.1824,82.1923,82.1426,82.1625,133618.0
2025-06-03 13:20:00,82.73,82.77,82.71,82.73,96410.0,82.1724,82.2122,82.1526,82.1724,96410.0
2025-06-03 13:25:00,82.73,82.76,82.71,82.73,66021.0,82.1724,82.2022,82.1526,82.1724,66021.0
2025-06-03 13:30:00,82.73,82.79,82.71,82.77,127778.0,82.1724,82.232,82.1526,82.2122,127778.0
2025-06-03 13:35:00,82.77,82.78,82.74,82.77,213881.0,82.2122,82.2221,82.1824,82.2122,213881.0
2025-06-03 13:40:00,82.77,82.81,82.77,82.78,85756.0,82.2122,82.2519,82.2122,82.2221,85756.0
2025-06-03 13:45:00,82.79,82.79,82.74,82.74,128470.0,82.232,82.232,82.1824,82.1824,128470.0
2025-06-03 13:50:00,82.74,82.78,82.73,82.74,405386.0,82.1824,82.2221,82.1724,82.1824,405386.0
2025-06-03 13:55:00,82.73,82.76,82.7,82.75,169563.0,82.1724,82.2022,82.1426,82.1923,169563.0
2025-06-03 14:00:00,82.75,82.79,82.71,82.78,125452.0,82.1923,82.232,82.1526,82.2221,125452.0
2025-06-03 14:05:00,82.79,82.8,82.74,82.78,114183.0,82.232,82.242,82.1824,82.2221,114183.0
2025-06-03 14:10:00,82.78,82.8,82.7,82.75,120362.0,82.2221,82.242,82.1426,82.1923,120362.0
2025-06-03 14:15:00,82.74,82.82,82.71,82.81,176507.0,82.1824,82.2618,82.1526,82.2519,176507.0
2025-06-03 14:20:00,82.81,82.83,82.78,82.79,59175.0,82.2519,82.2718,82.2221,82.232,59175.0
2025-06-03 14:25:00,82.78,82.84,82.76,82.83,31128.0,82.2221,82.2817,82.2022,82.2718,31128.0
2025-06-03 14:30:00,82.83,82.85,82.79,82.79,86932.0,82.2718,82.2916,82.232,82.232,86932.0
2025-06-03 14:35:00,82.79,82.82,82.75,82.81,73864.0,82.232,82.2618,82.1923,82.2519,73864.0
2025-06-03 14:40:00,82.8,82.82,82.76,82.79,84850.0,82.242,82.2618,82.2022,82.232,84850.0
2025-06-03 14:45:00,82.79,82.83,82.79,82.83,72850.0,82.232,82.2718,82.232,82.2718,72850.0
2025-06-03 14:50:00,82.82,82.84,82.77,82.78,70302.0,82.2618,82.2817,82.2122,82.2221,70302.0
2025-06-03 14:55:00,82.78,82.8,82.74,82.78,84053.0,82.2221,82.242,82.1824,82.2221,84053.0
2025-06-03 15:00:00,82.78,82.8,82.76,82.8,103074.0,82.2221,82.242,82.2022,82.242,103074.0
2025-06-03 15:05:00,82.79,82.79,82.75,82.78,89434.0,82.232,82.232,82.1923,82.2221,89434.0
2025-06-03 15:10:00,82.77,82.8,82.73,82.79,64235.0,82.2122,82.242,82.1724,82.232,64235.0
2025-06-03 15:15:00,82.78,82.81,82.75,82.78,128543.0,82.2221,82.2519,82.1923,82.2221,128543.0
2025-06-03 15:20:00,82.79,82.79,82.76,82.79,51993.0,82.232,82.232,82.2022,82.232,51993.0
2025-06-03 15:25:00,82.79,82.81,82.75,82.81,85577.0,82.232,82.2519,82.1923,82.2519,85577.0
2025-06-03 15:30:00,82.82,82.88,82.81,82.86,64886.0,82.2618,82.3214,82.2519,82.3016,64886.0
2025-06-03 15:35:00,82.86,82.93,82.85,82.91,100840.0,82.3016,82.3711,82.2916,82.3512,100840.0
2025-06-03 15:40:00,82.9,82.9,82.82,82.86,138769.0,82.3413,82.3413,82.2618,82.3016,138769.0
2025-06-03 15:45:00,82.86,82.88,82.79,82.8,218652.0,82.3016,82.3214,82.232,82.242,218652.0
2025-06-03 15:50:00,82.79,82.85,82.74,82.81,392303.0,82.232,82.2916,82.1824,82.2519,392303.0
2025-06-03 15:55:00,82.8,82.85,82.76,82.79,624525.0,82.242,82.2916,82.2022,82.232,624525.0
2025-06-04 09:30:00,82.82,82.84,82.56,82.59,147526.0,82.2618,82.2817,82.0036,82.0334,147526.0
2025-06-04 09:35:00,82.57,82.58,82.26,82.33,266778.0,82.0135,82.0234,81.7056,81.7751,266778.0
2025-06-04 09:40:00,82.33,82.36,82.25,82.26,147098.0,81.7751,81.8049,81.6957,81.7056,147098.0
2025-06-04 09:45:00,82.26,82.31,82.14,82.3,203208.0,81.7056,81.7553,81.5864,81.7453,203208.0
2025-06-04 09:50:00,82.31,82.42,82.31,82.38,197650.0,81.7553,81.8645,81.7553,81.8248,197650.0
2025-06-04 09:55:00,82.39,82.43,82.34,82.4,175149.0,81.8347,81.8745,81.7851,81.8447,175149.0
2025-06-04 10:00:00,82.39,82.5,82.29,82.48,396875.0,81.8347,81.944,81.7354,81.9241,396875.0
2025-06-04 10:05:00,82.48,82.62,82.47,82.51,263789.0,81.9241,82.0632,81.9142,81.9539,263789.0
2025-06-04 10:10:00,82.52,82.54,82.39,82.5,193871.0,81.9638,81.9837,81.8347,81.944,193871.0
2025-06-04 10:15:00,82.5,82.5,82.41,82.44,164969.0,81.944,81.944,81.8546,81.8844,164969.0
2025-06-04 10:20:00,82.44,82.56,82.41,82.56,411246.0,81.8844,82.0036,81.8546,82.0036,411246.0
2025-06-04 10:25:00,82.55,82.58,82.5,82.52,269762.0,81.9936,82.0234,81.944,81.9638,269762.0
2025-06-04 10:30:00,82.52,82.55,82.51,82.55,282080.0,81.9638,81.9936,81.9539,81.9936,282080.0
2025-06-04 10:35:00,82.55,82.63,82.53,82.63,212068.0,81.9936,82.0731,81.9738,82.0731,212068.0
2025-06-04 10:40:00,82.63,82.65,82.54,82.58,71070.0,82.0731,82.093,81.9837,82.0234,71070.0
2025-06-04 10:45:00,82.57,82.68,82.57,82.61,154782.0,82.0135,82.1228,82.0135,82.0532,154782.0
2025-06-04 10:50:00,82.61,82.65,82.54,82.59,114682.0,82.0532,82.093,81.9837,82.0334,114682.0
2025-06-04 10:55:00,82.59,82.62,82.53,82.61,84399.0,82.0334,82.0632,81.9738,82.0532,84399.0
2025-06-04 11:00:00,82.62,82.62,82.56,82.57,101817.0,82.0632,82.0632,82.0036,82.0135,101817.0
2025-06-04 11:05:00,82.58,82.66,82.57,82.64,96589.0,82.0234,82.1029,82.0135,82.083,96589.0
2025-06-04 11:10:00,82.64,82.69,82.62,82.68,124480.0,82.083,82.1327,82.0632,82.1228,124480.0
2025-06-04 11:15:00,82.69,82.73,82.65,82.66,138778.0,82.1327,82.1724,82.093,82.1029,138778.0
2025-06-04 11:20:00,82.66,82.74,82.65,82.73,122709.0,82.1029,82.1824,82.093,82.1724,122709.0
2025-06-04 11:25:00,82.74,82.74,82.66,82.66,148425.0,82.1824,82.1824,82.1029,82.1029,148425.0
2025-06-04 11:30:00,82.66,82.7,82.63,82.68,80656.0,82.1029,82.1426,82.0731,82.1228,80656.0
2025-06-04 11:35:00,82.68,82.68,82.6,82.63,87600.0,82.1228,82.1228,82.0433,82.0731,87600.0
2025-06-04 11:40:00,82.62,82.65,82.58,82.6,111799.0,82.0632,82.093,82.0234,82.0433,111799.0
2025-06-04 11:45:00,82.6,82.7,82.6,82.7,84661.0,82.0433,82.1426,82.0433,82.1426,84661.0
2025-06-04 11:50:00,82.71,82.71,82.65,82.66,41145.0,82.1526,82.1526,82.093,82.1029,41145.0
2025-06-04 11:55:00,82.66,82.71,82.65,82.67,39983.0,82.1029,82.1526,82.093,82.1128,39983.0
2025-06-04 12:00:00,82.67,82.68,82.61,82.64,70862.0,82.1128,82.1228,82.0532,82.083,70862.0
2025-06-04 12:05:00,82.65,82.7,82.64,82.68,76044.0,82.093,82.1426,82.083,82.1228,76044.0
2025-06-04 12:10:00,82.68,82.69,82.62,82.63,64868.0,82.1228,82.1327,82.0632,82.0731,64868.0
2025-06-04 12:15:00,82.63,82.65,82.59,82.64,59726.0,82.0731,82.093,82.0334,82.083,59726.0
2025-06-04 12:20:00,82.63,82.66,82.6,82.63,47303.0,82.0731,82.1029,82.0433,82.0731,47303.0
2025-06-04 12:25:00,82.63,82.65,82.61,82.63,74583.0,82.0731,82.093,82.0532,82.0731,74583.0
2025-06-04 12:30:00,82.63,82.7,82.61,82.7,60600.0,82.0731,82.1426,82.0532,82.1426,60600.0
2025-06-04 12:35:00,82.7,82.73,82.66,82.69,43277.0,82.1426,82.1724,82.1029,82.1327,43277.0
2025-06-04 12:40:00,82.69,82.73,82.65,82.7,59170.0,82.1327,82.1724,82.093,82.1426,59170.0
2025-06-04 12:45:00,82.71,82.77,82.7,82.75,49240.0,82.1526,82.2122,82.1426,82.1923,49240.0
2025-06-04 12:50:00,82.74,82.75,82.71,82.73,28400.0,82.1824,82.1923,82.1526,82.1724,28400.0
2025-06-04 12:55:00,82.73,82.76,82.73,82.75,23342.0,82.1724,82.2022,82.1724,82.1923,23342.0
2025-06-04 13:00:00,82.74,82.81,82.73,82.78,38567.0,82.1824,82.2519,82.1724,82.2221,38567.0
2025-06-04 13:05:00,82.78,82.78,82.72,82.74,33974.0,82.2221,82.2221,82.1625,82.1824,33974.0
2025-06-04 13:10:00,82.75,82.77,82.72,82.73,371919.0,82.1923,82.2122,82.1625,82.1724,371919.0
2025-06-04 13:15:00,82.73,82.74,82.71,82.73,53461.0,82.1724,82.1824,82.1526,82.1724,53461.0
2025-06-04 13:20:00,82.73,82.76,82.71,82.72,20236.0,82.1724,82.2022,82.1526,82.1625,20236.0
2025-06-04 13:25:00,82.72,82.73,82.71,82.73,22270.0,82.1625,82.1724,82.1526,82.1724,22270.0
2025-06-04 13:30:00,82.74,82.77,82.73,82.77,42776.0,82.1824,82.2122,82.1724,82.2122,42776.0
2025-06-04 13:35:00,82.77,82.8,82.76,82.79,40630.0,82.2122,82.242,82.2022,82.232,40630.0
2025-06-04 13:40:00,82.79,82.8,82.76,82.77,50210.0,82.232,82.242,82.2022,82.2122,50210.0
2025-06-04 13:45:00,82.76,82.81,82.75,82.8,50414.0,82.2022,82.2519,82.1923,82.242,50414.0
2025-06-04 13:50:00,82.8,82.81,82.77,82.79,34636.0,82.242,82.2519,82.2122,82.232,34636.0
2025-06-04 13:55:00,82.79,82.81,82.78,82.79,21997.0,82.232,82.2519,82.2221,82.232,21997.0
2025-06-04 14:00:00,82.79,82.84,82.78,82.83,34680.0,82.232,82.2817,82.2221,82.2718,34680.0
2025-06-04 14:05:00,82.83,82.83,82.73,82.73,33555.0,82.2718,82.2718,82.1724,82.1724,33555.0
2025-06-04 14:10:00,82.73,82.74,82.67,82.69,34821.0,82.1724,82.1824,82.1128,82.1327,34821.0
2025-06-04 14:15:00,82.69,82.69,82.65,82.67,50456.0,82.1327,82.1327,82.093,82.1128,50456.0
2025-06-04 14:20:00,82.66,82.69,82.65,82.65,38020.0,82.1029,82.1327,82.093,82.093,38020.0
2025-06-04 14:25:00,82.65,82.65,82.6,82.62,58886.0,82.093,82.093,82.0433,82.0632,58886.0
2025-06-04 14:30:00,82.62,82.65,82.57,82.59,225889.0,82.0632,82.093,82.0135,82.0334,225889.0
2025-06-04 14:35:00,82.59,82.61,82.53,82.53,76836.0,82.0334,82.0532,81.9738,81.9738,76836.0
2025-06-04 14:40:00,82.54,82.59,82.51,82.56,146647.0,81.9837,82.0334,81.9539,82.0036,146647.0
2025-06-04 14:45:00,82.56,82.57,82.53,82.56,62365.0,82.0036,82.0135,81.9738,82.0036,62365.0
2025-06-04 14:50:00,82.55,82.55,82.49,82.52,66758.0,81.9936,81.9936,81.934,81.9638,66758.0
2025-06-04 14:55:00,82.52,82.52,82.46,82.49,51935.0,81.9638,81.9638,81.9043,81.934,51935.0
2025-06-04 15:00:00,82.49,82.5,82.44,82.47,92369.0,81.934,81.944,81.8844,81.9142,92369.0
2025-06-04 15:05:00,82.47,82.48,82.42,82.43,101706.0,81.9142,81.9241,81.8645,81.8745,101706.0
2025-06-04 15:10:00,82.43,82.46,82.42,82.44,133507.0,81.8745,81.9043,81.8645,81.8844,133507.0
2025-06-04 15:15:00,82.43,82.43,82.35,82.38,55150.0,81.8745,81.8745,81.795,81.8248,55150.0
2025-06-04 15:20:00,82.37,82.42,82.36,82.42,223531.0,81.8149,81.8645,81.8049,81.8645,223531.0
2025-06-04 15:25:00,82.42,82.51,82.41,82.48,251107.0,81.8645,81.9539,81.8546,81.9241,251107.0
2025-06-04 15:30:00,82.49,82.51,82.47,82.48,118243.0,81.934,81.9539,81.9142,81.9241,118243.0
2025-06-04 15:35:00,82.48,82.51,82.42,82.43,231994.0,81.9241,81.9539,81.8645,81.8745,231994.0
2025-06-04 15:40:00,82.43,82.44,82.38,82.41,226770.0,81.8745,81.8844,81.8248,81.8546,226770.0
2025-06-04 15:45:00,82.4,82.42,82.36,82.38,171863.0,81.8447,81.8645,81.8049,81.8248,171863.0
2025-06-04 15:50:00,82.38,82.38,82.31,82.34,389629.0,81.8248,81.8248,81.7553,81.7851,389629.0
2025-06-04 15:55:00,82.34,82.34,82.2,82.2,785569.0,81.7851,81.7851,81.646,81.646,785569.0
2025-06-05 09:30:00,82.13,82.16,81.53,81.57,295959.0,81.5765,81.6063,80.9805,81.0202,295959.0
2025-06-05 09:35:00,81.58,81.64,81.38,81.56,573078.0,81.0302,81.0898,80.8315,81.0103,573078.0
2025-06-05 09:40:00,81.57,81.68,81.49,81.53,288250.0,81.0202,81.1295,80.9408,80.9805,288250.0
2025-06-05 09:45:00,81.53,81.64,81.46,81.57,257711.0,80.9805,81.0898,80.911,81.0202,257711.0
2025-06-05 09:50:00,81.57,81.57,81.43,81.49,177578.0,81.0202,81.0202,80.8812,80.9408,177578.0
2025-06-05 09:55:00,81.49,81.58,81.46,81.54,463849.0,80.9408,81.0302,80.911,80.9905,463849.0
2025-06-05 10:00:00,81.55,81.59,81.38,81.4,283552.0,81.0004,81.0401,80.8315,80.8514,283552.0
2025-06-05 10:05:00,81.4,81.64,81.39,81.59,264214.0,80.8514,81.0898,80.8415,81.0401,264214.0
2025-06-05 10:10:00,81.58,81.62,81.54,81.62,134940.0,81.0302,81.0699,80.9905,81.0699,134940.0
2025-06-05 10:15:00,81.62,81.68,81.52,81.53,105872.0,81.0699,81.1295,80.9706,80.9805,105872.0
2025-06-05 10:20:00,81.53,81.64,81.52,81.61,175802.0,80.9805,81.0898,80.9706,81.06,175802.0
2025-06-05 10:25:00,81.62,81.7,81.58,81.67,80076.0,81.0699,81.1494,81.0302,81.1196,80076.0
2025-06-05 10:30:00,81.68,81.71,81.61,81.63,132530.0,81.1295,81.1593,81.06,81.0798,132530.0
2025-06-05 10:35:00,81.63,81.67,81.52,81.56,447576.0,81.0798,81.1196,80.9706,81.0103,447576.0
2025-06-05 10:40:00,81.54,81.67,81.47,81.54,274166.0,80.9905,81.1196,80.9209,80.9905,274166.0
2025-06-05 10:45:00,81.53,81.53,81.43,81.43,196451.0,80.9805,80.9805,80.8812,80.8812,196451.0
2025-06-05 10:50:00,81.43,81.55,81.43,81.54,80971.0,80.8812,81.0004,80.8812,80.9905,80971.0
2025-06-05 10:55:00,81.54,81.68,81.53,81.65,114682.0,80.9905,81.1295,80.9805,81.0997,114682.0
2025-06-05 11:00:00,81.65,81.74,81.63,81.74,73078.0,81.0997,81.1891,81.0798,81.1891,73078.0
2025-06-05 11:05:00,81.74,81.75,81.66,81.72,138817.0,81.1891,81.199,81.1096,81.1692,138817.0
2025-06-05 11:10:00,81.72,81.79,81.7,81.75,120545.0,81.1692,81.2388,81.1494,81.199,120545.0
2025-06-05 11:15:00,81.75,81.77,81.63,81.73,126497.0,81.199,81.2189,81.0798,81.1792,126497.0
2025-06-05 11:20:00,81.73,81.86,81.73,81.81,191944.0,81.1792,81.3083,81.1792,81.2586,191944.0
2025-06-05 11:25:00,81.81,81.85,81.63,81.64,659341.0,81.2586,81.2984,81.0798,81.0898,659341.0
2025-06-05 11:30:00,81.63,81.68,81.59,81.68,645967.0,81.0798,81.1295,81.0401,81.1295,645967.0
2025-06-05 11:35:00,81.67,81.73,81.66,81.67,75133.0,81.1196,81.1792,81.1096,81.1196,75133.0
2025-06-05 11:40:00,81.67,81.7,81.6,81.66,109887.0,81.1196,81.1494,81.05,81.1096,109887.0
2025-06-05 11:45:00,81.65,81.66,81.55,81.55,55449.0,81.0997,81.1096,81.0004,81.0004,55449.0
2025-06-05 11:50:00,81.55,81.59,81.55,81.56,106448.0,81.0004,81.0401,81.0004,81.0103,106448.0
2025-06-05 11:55:00,81.56,81.63,81.55,81.59,109659.0,81.0103,81.0798,81.0004,81.0401,109659.0
2025-06-05 12:00:00,81.59,81.64,81.54,81.64,59873.0,81.0401,81.0898,80.9905,81.0898,59873.0
2025-06-05 12:05:00,81.64,81.67,81.58,81.63,64747.0,81.0898,81.1196,81.0302,81.0798,64747.0
2025-06-05 12:10:00,81.63,81.66,81.59,81.62,40697.0,81.0798,81.1096,81.0401,81.0699,40697.0
2025-06-05 12:15:00,81.61,81.66,81.56,81.63,134104.0,81.06,81.1096,81.0103,81.0798,134104.0
2025-06-05 12:20:00,81.62,81.63,81.53,81.56,74236.0,81.0699,81.0798,80.9805,81.0103,74236.0
2025-06-05 12:25:00,81.56,81.59,81.54,81.56,77818.0,81.0103,81.0401,80.9905,81.0103,77818.0
2025-06-05 12:30:00,81.56,81.62,81.54,81.61,72110.0,81.0103,81.0699,80.9905,81.06,72110.0
2025-06-05 12:35:00,81.61,81.63,81.55,81.58,59157.0,81.06,81.0798,81.0004,81.0302,59157.0
2025-06-05 12:40:00,81.58,81.65,81.57,81.64,122068.0,81.0302,81.0997,81.0202,81.0898,122068.0
2025-06-05 12:45:00,81.64,81.64,81.53,81.61,127126.0,81.0898,81.0898,80.9805,81.06,127126.0
2025-06-05 12:50:00,81.61,81.65,81.58,81.61,173924.0,81.06,81.0997,81.0302,81.06,173924.0
2025-06-05 12:55:00,81.61,81.65,81.59,81.63,45551.0,81.06,81.0997,81.0401,81.0798,45551.0
2025-06-05 13:00:00,81.64,81.72,81.61,81.64,119976.0,81.0898,81.1692,81.06,81.0898,119976.0
2025-06-05 13:05:00,81.64,81.64,81.54,81.56,55656.0,81.0898,81.0898,80.9905,81.0103,55656.0
2025-06-05 13:10:00,81.56,81.58,81.53,81.58,49887.0,81.0103,81.0302,80.9805,81.0302,49887.0
2025-06-05 13:15:00,81.59,81.64,81.58,81.61,49573.0,81.0401,81.0898,81.0302,81.06,49573.0
2025-06-05 13:20:00,81.6,81.65,81.6,81.61,42863.0,81.05,81.0997,81.05,81.06,42863.0
2025-06-05 13:25:00,81.61,81.65,81.6,81.62,56192.0,81.06,81.0997,81.05,81.0699,56192.0
2025-06-05 13:30:00,81.61,81.66,81.58,81.66,59428.0,81.06,81.1096,81.0302,81.1096,59428.0
2025-06-05 13:35:00,81.65,81.68,81.61,81.63,45536.0,81.0997,81.1295,81.06,81.0798,45536.0
2025-06-05 13:40:00,81.63,81.66,81.61,81.66,98880.0,81.0798,81.1096,81.06,81.1096,98880.0
2025-06-05 13:45:00,81.66,81.68,81.63,81.63,77964.0,81.1096,81.1295,81.0798,81.0798,77964.0
2025-06-05 13:50:00,81.63,81.63,81.51,81.55,117281.0,81.0798,81.0798,80.9607,81.0004,117281.0
2025-06-05 13:55:00,81.56,81.57,81.49,81.51,45969.0,81.0103,81.0202,80.9408,80.9607,45969.0
2025-06-05 14:00:00,81.5,81.5,81.33,81.34,158975.0,80.9507,80.9507,80.7819,80.7918,158975.0
2025-06-05 14:05:00,81.34,81.35,81.26,81.28,127041.0,80.7918,80.8017,80.7123,80.7322,127041.0
2025-06-05 14:10:00,81.28,81.34,81.27,81.34,103292.0,80.7322,80.7918,80.7223,80.7918,103292.0
2025-06-05 14:15:00,81.33,81.38,81.21,81.38,243910.0,80.7819,80.8315,80.6627,80.8315,243910.0
2025-06-05 14:20:00,81.39,81.44,81.37,81.44,163384.0,80.8415,80.8911,80.8216,80.8911,163384.0
2025-06-05 14:25:00,81.43,81.44,81.38,81.43,80626.0,80.8812,80.8911,80.8315,80.8812,80626.0
2025-06-05 14:30:00,81.44,81.47,81.42,81.47,117225.0,80.8911,80.9209,80.8713,80.9209,117225.0
2025-06-05 14:35:00,81.47,81.56,81.42,81.56,295680.0,80.9209,81.0103,80.8713,81.0103,295680.0
2025-06-05 14:40:00,81.56,81.6,81.53,81.59,79439.0,81.0103,81.05,80.9805,81.0401,79439.0
2025-06-05 14:45:00,81.59,81.62,81.53,81.55,281765.0,81.0401,81.0699,80.9805,81.0004,281765.0
2025-06-05 14:50:00,81.55,81.62,81.54,81.56,177538.0,81.0004,81.0699,80.9905,81.0103,177538.0
2025-06-05 14:55:00,81.56,81.6,81.53,81.54,64021.0,81.0103,81.05,80.9805,80.9905,64021.0
2025-06-05 15:00:00,81.54,81.54,81.46,81.5,139164.0,80.9905,80.9905,80.911,80.9507,139164.0
2025-06-05 15:05:00,81.49,81.58,81.49,81.56,45347.0,80.9408,81.0302,80.9408,81.0103,45347.0
2025-06-05 15:10:00,81.56,81.59,81.51,81.52,119866.0,81.0103,81.0401,80.9607,80.9706,119866.0
2025-06-05 15:15:00,81.52,81.55,81.37,81.41,215654.0,80.9706,81.0004,80.8216,80.8613,215654.0
2025-06-05 15:20:00,81.4,81.53,81.38,81.48,305694.0,80.8514,80.9805,80.8315,80.9309,305694.0
2025-06-05 15:25:00,81.48,81.54,81.38,81.42,218564.0,80.9309,80.9905,80.8315,80.8713,218564.0
2025-06-05 15:30:00,81.43,81.47,81.36,81.42,202681.0,80.8812,80.9209,80.8117,80.8713,202681.0
2025-06-05 15:35:00,81.42,81.56,81.38,81.52,282888.0,80.8713,81.0103,80.8315,80.9706,282888.0
2025-06-05 15:40:00,81.52,81.56,81.47,81.5,210838.0,80.9706,81.0103,80.9209,80.9507,210838.0
2025-06-05 15:45:00,81.5,81.58,81.48,81.53,420491.0,80.9507,81.0302,80.9309,80.9805,420491.0
2025-06-05 15:50:00,81.53,81.54,81.32,81.33,700770.0,80.9805,80.9905,80.7719,80.7819,700770.0
2025-06-05 15:55:00,81.33,81.47,81.32,81.46,1204704.0,80.7819,80.9209,80.7719,80.911,1204704.0
2025-06-06 09:30:00,81.81,81.89,81.69,81.85,482329.0,81.2586,81.3381,81.1394,81.2984,482329.0
2025-06-06 09:35:00,81.85,81.85,81.7,81.8,289432.0,81.2984,81.2984,81.1494,81.2487,289432.0
2025-06-06 09:40:00,81.8,81.91,81.74,81.87,331572.0,81.2487,81.358,81.1891,81.3182,331572.0
2025-06-06 09:45:00,81.88,81.95,81.84,81.84,232701.0,81.3282,81.3977,81.2884,81.2884,232701.0
2025-06-06 09:50:00,81.85,81.95,81.78,81.94,216131.0,81.2984,81.3977,81.2288,81.3878,216131.0
2025-06-06 09:55:00,81.94,81.94,81.85,81.92,139658.0,81.3878,81.3878,81.2984,81.3679,139658.0
2025-06-06 10:00:00,81.92,81.92,81.79,81.86,191661.0,81.3679,81.3679,81.2388,81.3083,191661.0
2025-06-06 10:05:00,81.86,81.93,81.83,81.91,111648.0,81.3083,81.3778,81.2785,81.358,111648.0
2025-06-06 10:10:00,81.91,81.95,81.86,81.87,119679.0,81.358,81.3977,81.3083,81.3182,119679.0
2025-06-06 10:15:00,81.89,81.89,81.76,81.83,114634.0,81.3381,81.3381,81.209,81.2785,114634.0
2025-06-06 10:20:00,81.82,81.88,81.81,81.88,162135.0,81.2686,81.3282,81.2586,81.3282,162135.0
2025-06-06 10:25:00,81.88,81.89,81.78,81.81,194725.0,81.3282,81.3381,81.2288,81.2586,194725.0
2025-06-06 10:30:00,81.81,81.81,81.74,81.75,137311.0,81.2586,81.2586,81.1891,81.199,137311.0
2025-06-06 10:35:00,81.75,81.79,81.71,81.75,90954.0,81.199,81.2388,81.1593,81.199,90954.0
2025-06-06 10:40:00,81.76,81.8,81.71,81.75,78416.0,81.209,81.2487,81.1593,81.199,78416.0
2025-06-06 10:45:00,81.76,81.76,81.68,81.69,56724.0,81.209,81.209,81.1295,81.1394,56724.0
2025-06-06 10:50:00,81.69,81.74,81.68,81.72,67475.0,81.1394,81.1891,81.1295,81.1692,67475.0
2025-06-06 10:55:00,81.72,81.74,81.6,81.61,149820.0,81.1692,81.1891,81.05,81.06,149820.0
2025-06-06 11:00:00,81.6,81.7,81.59,81.7,146359.0,81.05,81.1494,81.0401,81.1494,146359.0
2025-06-06 11:05:00,81.7,81.78,81.68,81.71,202176.0,81.1494,81.2288,81.1295,81.1593,202176.0
2025-06-06 11:10:00,81.72,81.75,81.67,81.7,68749.0,81.1692,81.199,81.1196,81.1494,68749.0
2025-06-06 11:15:00,81.7,81.72,81.51,81.56,134571.0,81.1494,81.1692,80.9607,81.0103,134571.0
2025-06-06 11:20:00,81.56,81.59,81.52,81.59,105892.0,81.0103,81.0401,80.9706,81.0401,105892.0
2025-06-06 11:25:00,81.6,81.68,81.6,81.66,83470.0,81.05,81.1295,81.05,81.1096,83470.0
2025-06-06 11:30:00,81.67,81.68,81.59,81.62,112486.0,81.1196,81.1295,81.0401,81.0699,112486.0
2025-06-06 11:35:00,81.62,81.62,81.49,81.51,71890.0,81.0699,81.0699,80.9408,80.9607,71890.0
2025-06-06 11:40:00,81.51,81.55,81.46,81.53,67650.0,80.9607,81.0004,80.911,80.9805,67650.0
2025-06-06 11:45:00,81.53,81.59,81.48,81.59,45230.0,80.9805,81.0401,80.9309,81.0401,45230.0
2025-06-06 11:50:00,81.58,81.62,81.57,81.6,74367.0,81.0302,81.0699,81.0202,81.05,74367.0
2025-06-06 11:55:00,81.6,81.62,81.49,81.56,261330.0,81.05,81.0699,80.9408,81.0103,261330.0
2025-06-06 12:00:00,81.55,81.59,81.52,81.56,63059.0,81.0004,81.0401,80.9706,81.0103,63059.0
2025-06-06 12:05:00,81.56,81.62,81.56,81.6,150331.0,81.0103,81.0699,81.0103,81.05,150331.0
2025-06-06 12:10:00,81.61,81.63,81.51,81.52,77119.0,81.06,81.0798,80.9607,80.9706,77119.0
2025-06-06 12:15:00,81.52,81.6,81.52,81.59,100510.0,80.9706,81.05,80.9706,81.0401,100510.0
2025-06-06 12:20:00,81.6,81.63,81.56,81.63,38052.0,81.05,81.0798,81.0103,81.0798,38052.0
2025-06-06 12:25:00,81.63,81.63,81.59,81.62,96654.0,81.0798,81.0798,81.0401,81.0699,96654.0
2025-06-06 12:30:00,81.62,81.65,81.59,81.59,61659.0,81.0699,81.0997,81.0401,81.0401,61659.0
2025-06-06 12:35:00,81.59,81.61,81.56,81.57,78559.0,81.0401,81.06,81.0103,81.0202,78559.0
2025-06-06 12:40:00,81.56,81.59,81.51,81.56,244704.0,81.0103,81.0401,80.9607,81.0103,244704.0
2025-06-06 12:45:00,81.55,81.56,81.52,81.55,60598.0,81.0004,81.0103,80.9706,81.0004,60598.0
2025-06-06 12:50:00,81.56,81.57,81.48,81.49,80310.0,81.0103,81.0202,80.9309,80.9408,80310.0
2025-06-06 12:55:00,81.48,81.52,81.43,81.5,117633.0,80.9309,80.9706,80.8812,80.9507,117633.0
2025-06-06 13:00:00,81.5,81.52,81.45,81.47,78808.0,80.9507,80.9706,80.9011,80.9209,78808.0
2025-06-06 13:05:00,81.47,81.5,81.43,81.47,68042.0,80.9209,80.9507,80.8812,80.9209,68042.0
2025-06-06 13:10:00,81.47,81.5,81.46,81.5,29355.0,80.9209,80.9507,80.911,80.9507,29355.0
2025-06-06 13:15:00,81.49,81.55,81.46,81.54,60839.0,80.9408,81.0004,80.911,80.9905,60839.0
2025-06-06 13:20:00,81.55,81.59,81.54,81.57,57143.0,81.0004,81.0401,80.9905,81.0202,57143.0
2025-06-06 13:25:00,81.57,81.6,81.56,81.59,43649.0,81.0202,81.05,81.0103,81.0401,43649.0
2025-06-06 13:30:00,81.58,81.59,81.56,81.58,49560.0,81.0302,81.0401,81.0103,81.0302,49560.0
2025-06-06 13:35:00,81.59,81.62,81.57,81.61,42856.0,81.0401,81.0699,81.0202,81.06,42856.0
2025-06-06 13:40:00,81.62,81.62,81.56,81.6,42687.0,81.0699,81.0699,81.0103,81.05,42687.0
2025-06-06 13:45:00,81.6,81.62,81.59,81.62,21609.0,81.05,81.0699,81.0401,81.0699,21609.0
2025-06-06 13:50:00,81.62,81.64,81.57,81.58,65821.0,81.0699,81.0898,81.0202,81.0302,65821.0
2025-06-06 13:55:00,81.58,81.6,81.58,81.59,39475.0,81.0302,81.05,81.0302,81.0401,39475.0
2025-06-06 14:00:00,81.59,81.73,81.58,81.72,58674.0,81.0401,81.1792,81.0302,81.1692,58674.0
2025-06-06 14:05:00,81.73,81.74,81.68,81.72,47655.0,81.1792,81.1891,81.1295,81.1692,47655.0
2025-06-06 14:10:00,81.72,81.75,81.72,81.73,220862.0,81.1692,81.199,81.1692,81.1792,220862.0
2025-06-06 14:15:00,81.74,81.76,81.73,81.76,59265.0,81.1891,81.209,81.1792,81.209,59265.0
2025-06-06 14:20:00,81.76,81.78,81.71,81.75,112138.0,81.209,81.2288,81.1593,81.199,112138.0
2025-06-06 14:25:00,81.75,81.75,81.69,81.7,38960.0,81.199,81.199,81.1394,81.1494,38960.0
2025-06-06 14:30:00,81.7,81.81,81.7,81.78,216792.0,81.1494,81.2586,81.1494,81.2288,216792.0
2025-06-06 14:35:00,81.78,81.81,81.77,81.79,35908.0,81.2288,81.2586,81.2189,81.2388,35908.0
2025-06-06 14:40:00,81.8,81.81,81.76,81.79,206119.0,81.2487,81.2586,81.209,81.2388,206119.0
2025-06-06 14:45:00,81.79,81.8,81.77,81.78,35556.0,81.2388,81.2487,81.2189,81.2288,35556.0
2025-06-06 14:50:00,81.78,81.8,81.75,81.78,30842.0,81.2288,81.2487,81.199,81.2288,30842.0
2025-06-06 14:55:00,81.78,81.78,81.71,81.72,84567.0,81.2288,81.2288,81.1593,81.1692,84567.0
2025-06-06 15:00:00,81.72,81.73,81.69,81.69,74609.0,81.1692,81.1792,81.1394,81.1394,74609.0
2025-06-06 15:05:00,81.7,81.72,81.67,81.67,79438.0,81.1494,81.1692,81.1196,81.1196,79438.0
2025-06-06 15:10:00,81.67,81.69,81.64,81.65,76279.0,81.1196,81.1394,81.0898,81.0997,76279.0
2025-06-06 15:15:00,81.65,81.66,81.62,81.65,64058.0,81.0997,81.1096,81.0699,81.0997,64058.0
2025-06-06 15:20:00,81.66,81.7,81.64,81.68,117377.0,81.1096,81.1494,81.0898,81.1295,117377.0
2025-06-06 15:25:00,81.68,81.71,81.64,81.64,82190.0,81.1295,81.1593,81.0898,81.0898,82190.0
2025-06-06 15:30:00,81.64,81.69,81.63,81.69,88424.0,81.0898,81.1394,81.0798,81.1394,88424.0
2025-06-06 15:35:00,81.69,81.73,81.65,81.66,102815.0,81.1394,81.1792,81.0997,81.1096,102815.0
2025-06-06 15:40:00,81.67,81.71,81.66,81.7,157818.0,81.1196,81.1593,81.1096,81.1494,157818.0
2025-06-06 15:45:00,81.7,81.75,81.67,81.67,279043.0,81.1494,81.199,81.1196,81.1196,279043.0
2025-06-06 15:50:00,81.68,81.77,81.65,81.74,725535.0,81.1295,81.2189,81.0997,81.1891,725535.0
2025-06-06 15:55:00,81.74,81.76,81.68,81.68,882021.0,81.1891,81.209,81.1295,81.1295,882021.0
2025-06-09 09:30:00,81.57,81.66,81.43,81.48,340502.0,81.0202,81.1096,80.8812,80.9309,340502.0
2025-06-09 09:35:00,81.47,81.58,81.42,81.55,299009.0,80.9209,81.0302,80.8713,81.0004,299009.0
2025-06-09 09:40:00,81.54,81.54,81.37,81.38,284628.0,80.9905,80.9905,80.8216,80.8315,284628.0
2025-06-09 09:45:00,81.36,81.46,81.26,81.32,289114.0,80.8117,80.911,80.7123,80.7719,289114.0
2025-06-09 09:50:00,81.31,81.34,81.18,81.23,236835.0,80.762,80.7918,80.6329,80.6825,236835.0
2025-06-09 09:55:00,81.24,81.37,81.23,81.27,255030.0,80.6925,80.8216,80.6825,80.7223,255030.0
2025-06-09 10:00:00,81.27,81.41,81.24,81.37,152528.0,80.7223,80.8613,80.6925,80.8216,152528.0
2025-06-09 10:05:00,81.37,81.45,81.28,81.3,206718.0,80.8216,80.9011,80.7322,80.7521,206718.0
2025-06-09 10:10:00,81.3,81.41,81.29,81.34,245655.0,80.7521,80.8613,80.7421,80.7918,245655.0
2025-06-09 10:15:00,81.33,81.38,81.29,81.37,131434.0,80.7819,80.8315,80.7421,80.8216,131434.0
2025-06-09 10:20:00,81.37,81.44,81.31,81.37,292208.0,80.8216,80.8911,80.762,80.8216,292208.0
2025-06-09 10:25:00,81.37,81.42,81.33,81.34,121058.0,80.8216,80.8713,80.7819,80.7918,121058.0
2025-06-09 10:30:00,81.34,81.45,81.32,81.36,308181.0,80.7918,80.9011,80.7719,80.8117,308181.0
2025-06-09 10:35:00,81.37,81.39,81.32,81.37,127590.0,80.8216,80.8415,80.7719,80.8216,127590.0
2025-06-09 10:40:00,81.36,81.36,81.26,81.28,73066.0,80.8117,80.8117,80.7123,80.7322,73066.0
2025-06-09 10:45:00,81.28,81.31,81.23,81.29,122436.0,80.7322,80.762,80.6825,80.7421,122436.0
2025-06-09 10:50:00,81.27,81.35,81.25,81.34,117565.0,80.7223,80.8017,80.7024,80.7918,117565.0
2025-06-09 10:55:00,81.34,81.42,81.31,81.42,110610.0,80.7918,80.8713,80.762,80.8713,110610.0
2025-06-09 11:00:00,81.42,81.48,81.37,81.38,73818.0,80.8713,80.9309,80.8216,80.8315,73818.0
2025-06-09 11:05:00,81.37,81.45,81.35,81.4,82476.0,80.8216,80.9011,80.8017,80.8514,82476.0
2025-06-09 11:10:00,81.39,81.44,81.37,81.44,138640.0,80.8415,80.8911,80.8216,80.8911,138640.0
2025-06-09 11:15:00,81.44,81.53,81.43,81.53,75029.0,80.8911,80.9805,80.8812,80.9805,75029.0
2025-06-09 11:20:00,81.53,81.58,81.52,81.57,71684.0,80.9805,81.0302,80.9706,81.0202,71684.0
2025-06-09 11:25:00,81.57,81.65,81.56,81.6,93483.0,81.0202,81.0997,81.0103,81.05,93483.0
2025-06-09 11:30:00,81.6,81.69,81.58,81.69,80044.0,81.05,81.1394,81.0302,81.1394,80044.0
2025-06-09 11:35:00,81.69,81.73,81.66,81.7,329776.0,81.1394,81.1792,81.1096,81.1494,329776.0
2025-06-09 11:40:00,81.7,81.76,81.7,81.71,83086.0,81.1494,81.209,81.1494,81.1593,83086.0
2025-06-09 11:45:00,81.72,81.79,81.72,81.76,67888.0,81.1692,81.2388,81.1692,81.209,67888.0
2025-06-09 11:50:00,81.77,81.83,81.74,81.78,607315.0,81.2189,81.2785,81.1891,81.2288,607315.0
2025-06-09 11:55:00,81.78,81.8,81.71,81.71,147826.0,81.2288,81.2487,81.1593,81.1593,147826.0
2025-06-09 12:00:00,81.7,81.74,81.69,81.7,190472.0,81.1494,81.1891,81.1394,81.1494,190472.0
2025-06-09 12:05:00,81.7,81.73,81.68,81.72,189910.0,81.1494,81.1792,81.1295,81.1692,189910.0
2025-06-09 12:10:00,81.72,81.78,81.71,81.77,61094.0,81.1692,81.2288,81.1593,81.2189,61094.0
2025-06-09 12:15:00,81.77,81.8,81.76,81.77,30973.0,81.2189,81.2487,81.209,81.2189,30973.0
2025-06-09 12:20:00,81.78,81.81,81.76,81.77,34107.0,81.2288,81.2586,81.209,81.2189,34107.0
2025-06-09 12:25:00,81.76,81.79,81.74,81.77,100787.0,81.209,81.2388,81.1891,81.2189,100787.0
2025-06-09 12:30:00,81.77,81.77,81.73,81.75,84407.0,81.2189,81.2189,81.1792,81.199,84407.0
2025-06-09 12:35:00,81.75,81.77,81.7,81.72,30175.0,81.199,81.2189,81.1494,81.1692,30175.0
2025-06-09 12:40:00,81.71,81.79,81.69,81.77,356259.0,81.1593,81.2388,81.1394,81.2189,356259.0
2025-06-09 12:45:00,81.77,81.79,81.75,81.75,54873.0,81.2189,81.2388,81.199,81.199,54873.0
2025-06-09 12:50:00,81.75,81.79,81.73,81.76,100095.0,81.199,81.2388,81.1792,81.209,100095.0
2025-06-09 12:55:00,81.76,81.76,81.7,81.72,322726.0,81.209,81.209,81.1494,81.1692,322726.0
2025-06-09 13:00:00,81.72,81.72,81.67,81.67,458159.0,81.1692,81.1692,81.1196,81.1196,458159.0
2025-06-09 13:05:00,81.68,81.69,81.58,81.59,348435.0,81.1295,81.1394,81.0302,81.0401,348435.0
2025-06-09 13:10:00,81.58,81.69,81.57,81.66,166741.0,81.0302,81.1394,81.0202,81.1096,166741.0
2025-06-09 13:15:00,81.66,81.66,81.62,81.64,113094.0,81.1096,81.1096,81.0699,81.0898,113094.0
2025-06-09 13:20:00,81.63,81.67,81.61,81.66,160693.0,81.0798,81.1196,81.06,81.1096,160693.0
2025-06-09 13:25:00,81.67,81.7,81.66,81.69,131724.0,81.1196,81.1494,81.1096,81.1394,131724.0
2025-06-09 13:30:00,81.69,81.69,81.62,81.65,126678.0,81.1394,81.1394,81.0699,81.0997,126678.0
2025-06-09 13:35:00,81.65,81.66,81.62,81.64,33803.0,81.0997,81.1096,81.0699,81.0898,33803.0
2025-06-09 13:40:00,81.64,81.64,81.59,81.61,55591.0,81.0898,81.0898,81.0401,81.06,55591.0
2025-06-09 13:45:00,81.61,81.65,81.58,81.64,65370.0,81.06,81.0997,81.0302,81.0898,65370.0
2025-06-09 13:50:00,81.65,81.7,81.64,81.68,71539.0,81.0997,81.1494,81.0898,81.1295,71539.0
2025-06-09 13:55:00,81.69,81.69,81.63,81.63,32722.0,81.1394,81.1394,81.0798,81.0798,32722.0
2025-06-09 14:00:00,81.64,81.67,81.63,81.66,42316.0,81.0898,81.1196,81.0798,81.1096,42316.0
2025-06-09 14:05:00,81.66,81.69,81.65,81.66,69702.0,81.1096,81.1394,81.0997,81.1096,69702.0
2025-06-09 14:10:00,81.65,81.76,81.65,81.76,55754.0,81.0997,81.209,81.0997,81.209,55754.0
2025-06-09 14:15:00,81.76,81.77,81.74,81.75,129328.0,81.209,81.2189,81.1891,81.199,129328.0
2025-06-09 14:20:00,81.75,81.79,81.75,81.76,66663.0,81.199,81.2388,81.199,81.209,66663.0
2025-06-09 14:25:00,81.76,81.76,81.73,81.73,47152.0,81.209,81.209,81.1792,81.1792,47152.0
2025-06-09 14:30:00,81.74,81.76,81.73,81.74,104804.0,81.1891,81.209,81.1792,81.1891,104804.0
2025-06-09 14:35:00,81.75,81.75,81.7,81.71,107553.0,81.199,81.199,81.1494,81.1593,107553.0
2025-06-09 14:40:00,81.7,81.71,81.68,81.7,38214.0,81.1494,81.1593,81.1295,81.1494,38214.0
2025-06-09 14:45:00,81.7,81.71,81.68,81.69,50071.0,81.1494,81.1593,81.1295,81.1394,50071.0
2025-06-09 14:50:00,81.7,81.72,81.68,81.7,46502.0,81.1494,81.1692,81.1295,81.1494,46502.0
2025-06-09 14:55:00,81.7,81.73,81.69,81.71,55793.0,81.1494,81.1792,81.1394,81.1593,55793.0
2025-06-09 15:00:00,81.71,81.72,81.68,81.7,37222.0,81.1593,81.1692,81.1295,81.1494,37222.0
2025-06-09 15:05:00,81.71,81.73,81.69,81.71,53412.0,81.1593,81.1792,81.1394,81.1593,53412.0
2025-06-09 15:10:00,81.7,81.73,81.67,81.67,49046.0,81.1494,81.1792,81.1196,81.1196,49046.0
2025-06-09 15:15:00,81.68,81.7,81.67,81.68,91578.0,81.1295,81.1494,81.1196,81.1295,91578.0
2025-06-09 15:20:00,81.68,81.68,81.65,81.67,130979.0,81.1295,81.1295,81.0997,81.1196,130979.0
2025-06-09 15:25:00,81.67,81.71,81.65,81.69,68265.0,81.1196,81.1593,81.0997,81.1394,68265.0
2025-06-09 15:30:00,81.69,81.71,81.67,81.7,126279.0,81.1394,81.1593,81.1196,81.1494,126279.0
2025-06-09 15:35:00,81.7,81.74,81.69,81.69,111100.0,81.1494,81.1891,81.1394,81.1394,111100.0
2025-06-09 15:40:00,81.7,81.7,81.63,81.65,110963.0,81.1494,81.1494,81.0798,81.0997,110963.0
2025-06-09 15:45:00,81.65,81.69,81.63,81.68,173558.0,81.0997,81.1394,81.0798,81.1295,173558.0
2025-06-09 15:50:00,81.69,81.7,81.59,81.61,414321.0,81.1394,81.1494,81.0401,81.06,414321.0
2025-06-09 15:55:00,81.62,81.66,81.56,81.58,838270.0,81.0699,81.1096,81.0103,81.0302,838270.0
2025-06-10 09:30:00,81.59,81.89,81.56,81.79,334523.0,81.0401,81.3381,81.0103,81.2388,334523.0
2025-06-10 09:35:00,81.79,81.95,81.68,81.7,253567.0,81.2388,81.3977,81.1295,81.1494,253567.0
2025-06-10 09:40:00,81.7,81.74,81.62,81.68,483049.0,81.1494,81.1891,81.0699,81.1295,483049.0
2025-06-10 09:45:00,81.69,81.7,81.53,81.56,207853.0,81.1394,81.1494,80.9805,81.0103,207853.0
2025-06-10 09:50:00,81.57,81.72,81.57,81.7,172328.0,81.0202,81.1692,81.0202,81.1494,172328.0
2025-06-10 09:55:00,81.7,81.75,81.58,81.64,200377.0,81.1494,81.199,81.0302,81.0898,200377.0
2025-06-10 10:00:00,81.65,81.68,81.46,81.55,257144.0,81.0997,81.1295,80.911,81.0004,257144.0
2025-06-10 10:05:00,81.55,81.59,81.48,81.56,216968.0,81.0004,81.0401,80.9309,81.0103,216968.0
2025-06-10 10:10:00,81.57,81.59,81.45,81.53,124490.0,81.0202,81.0401,80.9011,80.9805,124490.0
2025-06-10 10:15:00,81.55,81.61,81.47,81.58,188824.0,81.0004,81.06,80.9209,81.0302,188824.0
2025-06-10 10:20:00,81.58,81.63,81.51,81.61,484771.0,81.0302,81.0798,80.9607,81.06,484771.0
2025-06-10 10:25:00,81.61,81.64,81.54,81.63,110116.0,81.06,81.0898,80.9905,81.0798,110116.0
2025-06-10 10:30:00,81.63,81.68,81.59,81.6,103792.0,81.0798,81.1295,81.0401,81.05,103792.0
2025-06-10 10:35:00,81.61,81.71,81.59,81.68,144445.0,81.06,81.1593,81.0401,81.1295,144445.0
2025-06-10 10:40:00,81.69,81.76,81.67,81.75,180682.0,81.1394,81.209,81.1196,81.199,180682.0
2025-06-10 10:45:00,81.74,81.78,81.67,81.69,381991.0,81.1891,81.2288,81.1196,81.1394,381991.0
2025-06-10 10:50:00,81.69,81.77,81.68,81.76,248077.0,81.1394,81.2189,81.1295,81.209,248077.0
2025-06-10 10:55:00,81.76,81.8,81.72,81.77,145251.0,81.209,81.2487,81.1692,81.2189,145251.0
2025-06-10 11:00:00,81.77,81.81,81.73,81.78,227913.0,81.2189,81.2586,81.1792,81.2288,227913.0
2025-06-10 11:05:00,81.77,81.79,81.74,81.77,170993.0,81.2189,81.2388,81.1891,81.2189,170993.0
2025-06-10 11:10:00,81.77,81.78,81.66,81.66,130994.0,81.2189,81.2288,81.1096,81.1096,130994.0
2025-06-10 11:15:00,81.67,81.71,81.66,81.66,96680.0,81.1196,81.1593,81.1096,81.1096,96680.0
2025-06-10 11:20:00,81.66,81.71,81.65,81.69,63557.0,81.1096,81.1593,81.0997,81.1394,63557.0
2025-06-10 11:25:00,81.67,81.75,81.66,81.73,74602.0,81.1196,81.199,81.1096,81.1792,74602.0
2025-06-10 11:30:00,81.72,81.82,81.68,81.82,190116.0,81.1692,81.2686,81.1295,81.2686,190116.0
2025-06-10 11:35:00,81.82,81.83,81.75,81.78,152419.0,81.2686,81.2785,81.199,81.2288,152419.0
2025-06-10 11:40:00,81.77,81.78,81.73,81.73,109782.0,81.2189,81.2288,81.1792,81.1792,109782.0
2025-06-10 11:45:00,81.73,81.74,81.67,81.7,205387.0,81.1792,81.1891,81.1196,81.1494,205387.0
2025-06-10 11:50:00,81.7,81.71,81.64,81.65,76426.0,81.1494,81.1593,81.0898,81.0997,76426.0
2025-06-10 11:55:00,81.65,81.71,81.65,81.7,52776.0,81.0997,81.1593,81.0997,81.1494,52776.0
2025-06-10 12:00:00,81.71,81.73,81.66,81.72,192993.0,81.1593,81.1792,81.1096,81.1692,192993.0
2025-06-10 12:05:00,81.72,81.77,81.7,81.77,89164.0,81.1692,81.2189,81.1494,81.2189,89164.0
2025-06-10 12:10:00,81.77,81.8,81.76,81.79,74520.0,81.2189,81.2487,81.209,81.2388,74520.0
2025-06-10 12:15:00,81.78,81.8,81.76,81.77,73971.0,81.2288,81.2487,81.209,81.2189,73971.0
2025-06-10 12:20:00,81.76,81.81,81.75,81.81,52488.0,81.209,81.2586,81.199,81.2586,52488.0
2025-06-10 12:25:00,81.8,81.82,81.75,81.76,176530.0,81.2487,81.2686,81.199,81.209,176530.0
2025-06-10 12:30:00,81.76,81.79,81.75,81.78,66350.0,81.209,81.2388,81.199,81.2288,66350.0
2025-06-10 12:35:00,81.79,81.84,81.78,81.81,30423.0,81.2388,81.2884,81.2288,81.2586,30423.0
2025-06-10 12:40:00,81.81,81.82,81.76,81.77,26711.0,81.2586,81.2686,81.209,81.2189,26711.0
2025-06-10 12:45:00,81.77,81.81,81.77,81.8,58136.0,81.2189,81.2586,81.2189,81.2487,58136.0
2025-06-10 12:50:00,81.8,81.81,81.78,81.8,65937.0,81.2487,81.2586,81.2288,81.2487,65937.0
2025-06-10 12:55:00,81.8,81.84,81.79,81.83,82975.0,81.2487,81.2884,81.2388,81.2785,82975.0
2025-06-10 13:00:00,81.83,81.86,81.83,81.85,64191.0,81.2785,81.3083,81.2785,81.2984,64191.0
2025-06-10 13:05:00,81.85,81.86,81.78,81.85,61544.0,81.2984,81.3083,81.2288,81.2984,61544.0
2025-06-10 13:10:00,81.84,81.9,81.83,81.89,66141.0,81.2884,81.348,81.2785,81.3381,66141.0
2025-06-10 13:15:00,81.9,81.93,81.87,81.91,95327.0,81.348,81.3778,81.3182,81.358,95327.0
2025-06-10 13:20:00,81.92,81.92,81.88,81.89,50895.0,81.3679,81.3679,81.3282,81.3381,50895.0
2025-06-10 13:25:00,81.89,81.93,81.87,81.92,100875.0,81.3381,81.3778,81.3182,81.3679,100875.0
2025-06-10 13:30:00,81.92,81.93,81.86,81.91,49263.0,81.3679,81.3778,81.3083,81.358,49263.0
2025-06-10 13:35:00,81.91,81.94,81.89,81.94,39730.0,81.358,81.3878,81.3381,81.3878,39730.0
2025-06-10 13:40:00,81.94,81.94,81.9,81.92,84735.0,81.3878,81.3878,81.348,81.3679,84735.0
2025-06-10 13:45:00,81.92,81.93,81.87,81.9,108305.0,81.3679,81.3778,81.3182,81.348,108305.0
2025-06-10 13:50:00,81.9,81.91,81.87,81.88,44203.0,81.348,81.358,81.3182,81.3282,44203.0
2025-06-10 13:55:00,81.88,81.88,81.8,81.84,79353.0,81.3282,81.3282,81.2487,81.2884,79353.0
2025-06-10 14:00:00,81.84,81.85,81.75,81.78,167887.0,81.2884,81.2984,81.199,81.2288,167887.0
2025-06-10 14:05:00,81.78,81.79,81.74,81.75,47568.0,81.2288,81.2388,81.1891,81.199,47568.0
2025-06-10 14:10:00,81.76,81.77,81.71,81.72,65699.0,81.209,81.2189,81.1593,81.1692,65699.0
2025-06-10 14:15:00,81.72,81.74,81.67,81.67,52090.0,81.1692,81.1891,81.1196,81.1196,52090.0
2025-06-10 14:20:00,81.67,81.72,81.65,81.72,58820.0,81.1196,81.1692,81.0997,81.1692,58820.0
2025-06-10 14:25:00,81.72,81.72,81.62,81.64,61385.0,81.1692,81.1692,81.0699,81.0898,61385.0
2025-06-10 14:30:00,81.65,81.65,81.61,81.62,100456.0,81.0997,81.0997,81.06,81.0699,100456.0
2025-06-10 14:35:00,81.63,81.66,81.63,81.65,35527.0,81.0798,81.1096,81.0798,81.0997,35527.0
2025-06-10 14:40:00,81.65,81.66,81.61,81.62,54977.0,81.0997,81.1096,81.06,81.0699,54977.0
2025-06-10 14:45:00,81.62,81.65,81.6,81.63,83692.0,81.0699,81.0997,81.05,81.0798,83692.0
2025-06-10 14:50:00,81.63,81.67,81.63,81.64,65357.0,81.0798,81.1196,81.0798,81.0898,65357.0
2025-06-10 14:55:00,81.63,81.7,81.61,81.62,345340.0,81.0798,81.1494,81.06,81.0699,345340.0
2025-06-10 15:00:00,81.63,81.71,81.62,81.69,147923.0,81.0798,81.1593,81.0699,81.1394,147923.0
2025-06-10 15:05:00,81.7,81.76,81.68,81.75,63567.0,81.1494,81.209,81.1295,81.199,63567.0
2025-06-10 15:10:00,81.75,81.77,81.72,81.77,132395.0,81.199,81.2189,81.1692,81.2189,132395.0
2025-06-10 15:15:00,81.77,81.83,81.75,81.8,83297.0,81.2189,81.2785,81.199,81.2487,83297.0
2025-06-10 15:20:00,81.81,81.82,81.77,81.79,45644.0,81.2586,81.2686,81.2189,81.2388,45644.0
2025-06-10 15:25:00,81.79,81.8,81.76,81.77,103320.0,81.2388,81.2487,81.209,81.2189,103320.0
2025-06-10 15:30:00,81.77,81.77,81.68,81.68,192956.0,81.2189,81.2189,81.1295,81.1295,192956.0
2025-06-10 15:35:00,81.69,81.69,81.64,81.65,163205.0,81.1394,81.1394,81.0898,81.0997,163205.0
2025-06-10 15:40:00,81.65,81.66,81.58,81.66,139109.0,81.0997,81.1096,81.0302,81.1096,139109.0
2025-06-10 15:45:00,81.66,81.66,81.56,81.56,191452.0,81.1096,81.1096,81.0103,81.0103,191452.0
2025-06-10 15:50:00,81.56,81.68,81.52,81.67,371554.0,81.0103,81.1295,80.9706,81.1196,371554.0
2025-06-10 15:55:00,81.67,81.77,81.66,81.75,861224.0,81.1196,81.2189,81.1096,81.199,861224.0
2025-06-11 09:30:00,81.6,81.71,81.52,81.58,331342.0,81.05,81.1593,80.9706,81.0302,331342.0
2025-06-11 09:35:00,81.58,81.65,81.54,81.59,213220.0,81.0302,81.0997,80.9905,81.0401,213220.0
2025-06-11 09:40:00,81.58,81.6,81.45,81.46,176657.0,81.0302,81.05,80.9011,80.911,176657.0
2025-06-11 09:45:00,81.45,81.59,81.41,81.55,245478.0,80.9011,81.0401,80.8613,81.0004,245478.0
2025-06-11 09:50:00,81.55,81.55,81.41,81.45,128319.0,81.0004,81.0004,80.8613,80.9011,128319.0
2025-06-11 09:55:00,81.46,81.52,81.4,81.49,150340.0,80.911,80.9706,80.8514,80.9408,150340.0
2025-06-11 10:00:00,81.5,81.54,81.45,81.47,177835.0,80.9507,80.9905,80.9011,80.9209,177835.0
2025-06-11 10:05:00,81.48,81.55,81.44,81.55,218444.0,80.9309,81.0004,80.8911,81.0004,218444.0
2025-06-11 10:10:00,81.56,81.59,81.48,81.51,157681.0,81.0103,81.0401,80.9309,80.9607,157681.0
2025-06-11 10:15:00,81.52,81.59,81.52,81.59,88482.0,80.9706,81.0401,80.9706,81.0401,88482.0
2025-06-11 10:20:00,81.59,81.63,81.51,81.54,115476.0,81.0401,81.0798,80.9607,80.9905,115476.0
2025-06-11 10:25:00,81.54,81.59,81.5,81.51,152976.0,80.9905,81.0401,80.9507,80.9607,152976.0
2025-06-11 10:30:00,81.52,81.53,81.46,81.5,148041.0,80.9706,80.9805,80.911,80.9507,148041.0
2025-06-11 10:35:00,81.5,81.5,81.44,81.48,65606.0,80.9507,80.9507,80.8911,80.9309,65606.0
2025-06-11 10:40:00,81.47,81.48,81.42,81.47,82113.0,80.9209,80.9309,80.8713,80.9209,82113.0
2025-06-11 10:45:00,81.46,81.53,81.45,81.51,93063.0,80.911,80.9805,80.9011,80.9607,93063.0
2025-06-11 10:50:00,81.51,81.57,81.49,81.52,132834.0,80.9607,81.0202,80.9408,80.9706,132834.0
2025-06-11 10:55:00,81.52,81.57,81.45,81.47,252778.0,80.9706,81.0202,80.9011,80.9209,252778.0
2025-06-11 11:00:00,81.48,81.5,81.44,81.46,42408.0,80.9309,80.9507,80.8911,80.911,42408.0
2025-06-11 11:05:00,81.47,81.52,81.47,81.52,159393.0,80.9209,80.9706,80.9209,80.9706,159393.0
2025-06-11 11:10:00,81.52,81.57,81.5,81.53,301479.0,80.9706,81.0202,80.9507,80.9805,301479.0
2025-06-11 11:15:00,81.53,81.58,81.52,81.58,88874.0,80.9805,81.0302,80.9706,81.0302,88874.0
2025-06-11 11:20:00,81.57,81.57,81.5,81.53,207931.0,81.0202,81.0202,80.9507,80.9805,207931.0
2025-06-11 11:25:00,81.52,81.54,81.49,81.51,113034.0,80.9706,80.9905,80.9408,80.9607,113034.0
2025-06-11 11:30:00,81.5,81.53,81.46,81.48,90533.0,80.9507,80.9805,80.911,80.9309,90533.0
2025-06-11 11:35:00,81.47,81.5,81.43,81.45,93434.0,80.9209,80.9507,80.8812,80.9011,93434.0
2025-06-11 11:40:00,81.45,81.46,81.4,81.4,71684.0,80.9011,80.911,80.8514,80.8514,71684.0
2025-06-11 11:45:00,81.4,81.42,81.36,81.42,79676.0,80.8514,80.8713,80.8117,80.8713,79676.0
2025-06-11 11:50:00,81.42,81.5,81.42,81.5,56172.0,80.8713,80.9507,80.8713,80.9507,56172.0
2025-06-11 11:55:00,81.51,81.51,81.44,81.45,53437.0,80.9607,80.9607,80.8911,80.9011,53437.0
2025-06-11 12:00:00,81.45,81.5,81.45,81.46,124639.0,80.9011,80.9507,80.9011,80.911,124639.0
2025-06-11 12:05:00,81.46,81.48,81.42,81.47,41881.0,80.911,80.9309,80.8713,80.9209,41881.0
2025-06-11 12:10:00,81.47,81.51,81.45,81.5,89465.0,80.9209,80.9607,80.9011,80.9507,89465.0
2025-06-11 12:15:00,81.5,81.54,81.49,81.53,34735.0,80.9507,80.9905,80.9408,80.9805,34735.0
2025-06-11 12:20:00,81.54,81.56,81.49,81.5,70066.0,80.9905,81.0103,80.9408,80.9507,70066.0
2025-06-11 12:25:00,81.5,81.54,81.5,81.54,102185.0,80.9507,80.9905,80.9507,80.9905,102185.0
2025-06-11 12:30:00,81.54,81.59,81.54,81.56,55729.0,80.9905,81.0401,80.9905,81.0103,55729.0
2025-06-11 12:35:00,81.55,81.55,81.48,81.51,47513.0,81.0004,81.0004,80.9309,80.9607,47513.0
2025-06-11 12:40:00,81.51,81.57,81.49,81.57,13606.0,80.9607,81.0202,80.9408,81.0202,13606.0
2025-06-11 12:45:00,81.56,81.6,81.54,81.57,20062.0,81.0103,81.05,80.9905,81.0202,20062.0
2025-06-11 12:50:00,81.57,81.58,81.54,81.55,19247.0,81.0202,81.0302,80.9905,81.0004,19247.0
2025-06-11 12:55:00,81.56,81.56,81.52,81.53,8096.0,81.0103,81.0103,80.9706,80.9805,8096.0
2025-06-11 13:00:00,81.52,81.55,81.5,81.55,83412.0,80.9706,81.0004,80.9507,81.0004,83412.0
2025-06-11 13:05:00,81.54,81.55,81.49,81.55,85617.0,80.9905,81.0004,80.9408,81.0004,85617.0
2025-06-11 13:10:00,81.55,81.56,81.48,81.49,35219.0,81.0004,81.0103,80.9309,80.9408,35219.0
2025-06-11 13:15:00,81.49,81.51,81.48,81.49,40061.0,80.9408,80.9607,80.9309,80.9408,40061.0
2025-06-11 13:20:00,81.48,81.52,81.47,81.51,41298.0,80.9309,80.9706,80.9209,80.9607,41298.0
2025-06-11 13:25:00,81.51,81.56,81.51,81.56,49264.0,80.9607,81.0103,80.9607,81.0103,49264.0
2025-06-11 13:30:00,81.57,81.58,81.52,81.53,38878.0,81.0202,81.0302,80.9706,80.9805,38878.0
2025-06-11 13:35:00,81.53,81.55,81.52,81.53,29655.0,80.9805,81.0004,80.9706,80.9805,29655.0
2025-06-11 13:40:00,81.53,81.54,81.45,81.51,40951.0,80.9805,80.9905,80.9011,80.9607,40951.0
2025-06-11 13:45:00,81.5,81.52,81.48,81.52,38178.0,80.9507,80.9706,80.9309,80.9706,38178.0
2025-06-11 13:50:00,81.52,81.53,81.5,81.53,42785.0,80.9706,80.9805,80.9507,80.9805,42785.0
2025-06-11 13:55:00,81.53,81.54,81.5,81.53,70886.0,80.9805,80.9905,80.9507,80.9805,70886.0
2025-06-11 14:00:00,81.52,81.55,81.38,81.44,159164.0,80.9706,81.0004,80.8315,80.8911,159164.0
2025-06-11 14:05:00,81.44,81.47,81.4,81.42,165613.0,80.8911,80.9209,80.8514,80.8713,165613.0
2025-06-11 14:10:00,81.42,81.43,81.3,81.3,132084.0,80.8713,80.8812,80.7521,80.7521,132084.0
2025-06-11 14:15:00,81.3,81.35,81.26,81.34,142003.0,80.7521,80.8017,80.7123,80.7918,142003.0
2025-06-11 14:20:00,81.34,81.43,81.34,81.42,158463.0,80.7918,80.8812,80.7918,80.8713,158463.0
2025-06-11 14:25:00,81.43,81.43,81.34,81.38,333043.0,80.8812,80.8812,80.7918,80.8315,333043.0
2025-06-11 14:30:00,81.38,81.45,81.33,81.43,219856.0,80.8315,80.9011,80.7819,80.8812,219856.0
2025-06-11 14:35:00,81.43,81.46,81.41,81.45,128194.0,80.8812,80.911,80.8613,80.9011,128194.0
2025-06-11 14:40:00,81.45,81.47,81.42,81.47,53574.0,80.9011,80.9209,80.8713,80.9209,53574.0
2025-06-11 14:45:00,81.47,81.5,81.46,81.49,30837.0,80.9209,80.9507,80.911,80.9408,30837.0
2025-06-11 14:50:00,81.5,81.5,81.4,81.41,51573.0,80.9507,80.9507,80.8514,80.8613,51573.0
2025-06-11 14:55:00,81.4,81.4,81.33,81.36,107017.0,80.8514,80.8514,80.7819,80.8117,107017.0
2025-06-11 15:00:00,81.35,81.36,81.3,81.35,75198.0,80.8017,80.8117,80.7521,80.8017,75198.0
2025-06-11 15:05:00,81.35,81.4,81.32,81.39,79281.0,80.8017,80.8514,80.7719,80.8415,79281.0
2025-06-11 15:10:00,81.4,81.42,81.36,81.39,49447.0,80.8514,80.8713,80.8117,80.8415,49447.0
2025-06-11 15:15:00,81.39,81.4,81.34,81.34,82274.0,80.8415,80.8514,80.7918,80.7918,82274.0
2025-06-11 15:20:00,81.34,81.39,81.3,81.36,86357.0,80.7918,80.8415,80.7521,80.8117,86357.0
2025-06-11 15:25:00,81.37,81.38,81.28,81.29,286661.0,80.8216,80.8315,80.7322,80.7421,286661.0
2025-06-11 15:30:00,81.29,81.34,81.21,81.23,189773.0,80.7421,80.7918,80.6627,80.6825,189773.0
2025-06-11 15:35:00,81.22,81.31,81.2,81.29,284279.0,80.6726,80.762,80.6527,80.7421,284279.0
2025-06-11 15:40:00,81.29,81.33,81.27,81.33,278463.0,80.7421,80.7819,80.7223,80.7819,278463.0
2025-06-11 15:45:00,81.32,81.37,81.29,81.3,296148.0,80.7719,80.8216,80.7421,80.7521,296148.0
2025-06-11 15:50:00,81.3,81.42,81.29,81.38,374721.0,80.7521,80.8713,80.7421,80.8315,374721.0
2025-06-11 15:55:00,81.38,81.5,81.37,81.49,763826.0,80.8315,80.9507,80.8216,80.9408,763826.0
2025-06-12 09:30:00,81.5,81.5,81.09,81.09,178331.0,80.9507,80.9507,80.5435,80.5435,178331.0
2025-06-12 09:35:00,81.1,81.38,81.09,81.27,283539.0,80.5534,80.8315,80.5435,80.7223,283539.0
2025-06-12 09:40:00,81.28,81.51,81.28,81.47,165135.0,80.7322,80.9607,80.7322,80.9209,165135.0
2025-06-12 09:45:00,81.48,81.51,81.36,81.46,136126.0,80.9309,80.9607,80.8117,80.911,136126.0
2025-06-12 09:50:00,81.46,81.59,81.43,81.57,161191.0,80.911,81.0401,80.8812,81.0202,161191.0
2025-06-12 09:55:00,81.58,81.6,81.47,81.52,174840.0,81.0302,81.05,80.9209,80.9706,174840.0
2025-06-12 10:00:00,81.52,81.52,81.36,81.38,199288.0,80.9706,80.9706,80.8117,80.8315,199288.0
2025-06-12 10:05:00,81.37,81.46,81.31,81.43,244307.0,80.8216,80.911,80.762,80.8812,244307.0
2025-06-12 10:10:00,81.43,81.46,81.36,81.43,112482.0,80.8812,80.911,80.8117,80.8812,112482.0
2025-06-12 10:15:00,81.42,81.57,81.4,81.48,149194.0,80.8713,81.0202,80.8514,80.9309,149194.0
2025-06-12 10:20:00,81.49,81.54,81.39,81.45,103186.0,80.9408,80.9905,80.8415,80.9011,103186.0
2025-06-12 10:25:00,81.46,81.53,81.44,81.51,49918.0,80.911,80.9805,80.8911,80.9607,49918.0
2025-06-12 10:30:00,81.51,81.52,81.39,81.41,111880.0,80.9607,80.9706,80.8415,80.8613,111880.0
2025-06-12 10:35:00,81.41,81.51,81.39,81.51,104025.0,80.8613,80.9607,80.8415,80.9607,104025.0
2025-06-12 10:40:00,81.51,81.55,81.47,81.54,57297.0,80.9607,81.0004,80.9209,80.9905,57297.0
2025-06-12 10:45:00,81.54,81.56,81.5,81.51,91897.0,80.9905,81.0103,80.9507,80.9607,91897.0
2025-06-12 10:50:00,81.51,81.56,81.47,81.51,131425.0,80.9607,81.0103,80.9209,80.9607,131425.0
2025-06-12 10:55:00,81.51,81.57,81.49,81.51,80806.0,80.9607,81.0202,80.9408,80.9607,80806.0
2025-06-12 11:00:00,81.52,81.58,81.51,81.55,77949.0,80.9706,81.0302,80.9607,81.0004,77949.0
2025-06-12 11:05:00,81.54,81.59,81.53,81.57,217039.0,80.9905,81.0401,80.9805,81.0202,217039.0
2025-06-12 11:10:00,81.56,81.58,81.51,81.57,139315.0,81.0103,81.0302,80.9607,81.0202,139315.0
2025-06-12 11:15:00,81.56,81.61,81.54,81.59,628649.0,81.0103,81.06,80.9905,81.0401,628649.0
2025-06-12 11:20:00,81.59,81.59,81.47,81.51,411116.0,81.0401,81.0401,80.9209,80.9607,411116.0
2025-06-12 11:25:00,81.51,81.56,81.48,81.51,72388.0,80.9607,81.0103,80.9309,80.9607,72388.0
2025-06-12 11:30:00,81.52,81.53,81.43,81.45,65659.0,80.9706,80.9805,80.8812,80.9011,65659.0
2025-06-12 11:35:00,81.45,81.47,81.43,81.44,97732.0,80.9011,80.9209,80.8812,80.8911,97732.0
2025-06-12 11:40:00,81.44,81.48,81.43,81.46,87220.0,80.8911,80.9309,80.8812,80.911,87220.0
2025-06-12 11:45:00,81.45,81.5,81.45,81.5,93043.0,80.9011,80.9507,80.9011,80.9507,93043.0
2025-06-12 11:50:00,81.49,81.5,81.44,81.46,58386.0,80.9408,80.9507,80.8911,80.911,58386.0
2025-06-12 11:55:00,81.47,81.51,81.47,81.51,61331.0,80.9209,80.9607,80.9209,80.9607,61331.0
2025-06-12 12:00:00,81.5,81.5,81.4,81.41,98837.0,80.9507,80.9507,80.8514,80.8613,98837.0
2025-06-12 12:05:00,81.42,81.43,81.34,81.41,94813.0,80.8713,80.8812,80.7918,80.8613,94813.0
2025-06-12 12:10:00,81.42,81.47,81.41,81.47,161706.0,80.8713,80.9209,80.8613,80.9209,161706.0
2025-06-12 12:15:00,81.47,81.51,81.44,81.45,47436.0,80.9209,80.9607,80.8911,80.9011,47436.0
2025-06-12 12:20:00,81.45,81.46,81.36,81.38,114034.0,80.9011,80.911,80.8117,80.8315,114034.0
2025-06-12 12:25:00,81.38,81.41,81.34,81.41,81108.0,80.8315,80.8613,80.7918,80.8613,81108.0
2025-06-12 12:30:00,81.4,81.42,81.35,81.41,200863.0,80.8514,80.8713,80.8017,80.8613,200863.0
2025-06-12 12:35:00,81.41,81.44,81.39,81.43,96469.0,80.8613,80.8911,80.8415,80.8812,96469.0
2025-06-12 12:40:00,81.42,81.45,81.4,81.45,132643.0,80.8713,80.9011,80.8514,80.9011,132643.0
2025-06-12 12:45:00,81.45,81.5,81.44,81.49,66227.0,80.9011,80.9507,80.8911,80.9408,66227.0
2025-06-12 12:50:00,81.49,81.49,81.45,81.45,54497.0,80.9408,80.9408,80.9011,80.9011,54497.0
2025-06-12 12:55:00,81.45,81.46,81.42,81.42,34640.0,80.9011,80.911,80.8713,80.8713,34640.0
2025-06-12 13:00:00,81.43,81.5,81.39,81.39,105565.0,80.8812,80.9507,80.8415,80.8415,105565.0
2025-06-12 13:05:00,81.38,81.41,81.36,81.4,91718.0,80.8315,80.8613,80.8117,80.8514,91718.0
2025-06-12 13:10:00,81.4,81.45,81.39,81.45,60608.0,80.8514,80.9011,80.8415,80.9011,60608.0
2025-06-12 13:15:00,81.45,81.48,81.42,81.48,22487.0,80.9011,80.9309,80.8713,80.9309,22487.0
2025-06-12 13:20:00,81.47,81.51,81.47,81.51,35972.0,80.9209,80.9607,80.9209,80.9607,35972.0
2025-06-12 13:25:00,81.51,81.51,81.46,81.5,45257.0,80.9607,80.9607,80.911,80.9507,45257.0
2025-06-12 13:30:00,81.5,81.54,81.49,81.53,32584.0,80.9507,80.9905,80.9408,80.9805,32584.0
2025-06-12 13:35:00,81.53,81.55,81.5,81.55,38658.0,80.9805,81.0004,80.9507,81.0004,38658.0
2025-06-12 13:40:00,81.54,81.58,81.53,81.58,19167.0,80.9905,81.0302,80.9805,81.0302,19167.0
2025-06-12 13:45:00,81.58,81.6,81.55,81.55,44281.0,81.0302,81.05,81.0004,81.0004,44281.0
2025-06-12 13:50:00,81.55,81.57,81.55,81.56,75265.0,81.0004,81.0202,81.0004,81.0103,75265.0
2025-06-12 13:55:00,81.57,81.58,81.55,81.57,73263.0,81.0202,81.0302,81.0004,81.0202,73263.0
2025-06-12 14:00:00,81.58,81.62,81.58,81.6,27799.0,81.0302,81.0699,81.0302,81.05,27799.0
2025-06-12 14:05:00,81.61,81.69,81.6,81.67,45742.0,81.06,81.1394,81.05,81.1196,45742.0
2025-06-12 14:10:00,81.67,81.7,81.66,81.67,59559.0,81.1196,81.1494,81.1096,81.1196,59559.0
2025-06-12 14:15:00,81.68,81.7,81.65,81.66,47897.0,81.1295,81.1494,81.0997,81.1096,47897.0
2025-06-12 14:20:00,81.66,81.69,81.66,81.68,28410.0,81.1096,81.1394,81.1096,81.1295,28410.0
2025-06-12 14:25:00,81.67,81.7,81.65,81.69,86696.0,81.1196,81.1494,81.0997,81.1394,86696.0
2025-06-12 14:30:00,81.7,81.7,81.64,81.66,71316.0,81.1494,81.1494,81.0898,81.1096,71316.0
2025-06-12 14:35:00,81.65,81.68,81.65,81.67,54470.0,81.0997,81.1295,81.0997,81.1196,54470.0
2025-06-12 14:40:00,81.68,81.7,81.67,81.67,36416.0,81.1295,81.1494,81.1196,81.1196,36416.0
2025-06-12 14:45:00,81.67,81.74,81.66,81.74,243607.0,81.1196,81.1891,81.1096,81.1891,243607.0
2025-06-12 14:50:00,81.74,81.74,81.72,81.73,69550.0,81.1891,81.1891,81.1692,81.1792,69550.0
2025-06-12 14:55:00,81.73,81.78,81.72,81.76,77229.0,81.1792,81.2288,81.1692,81.209,77229.0
2025-06-12 15:00:00,81.77,81.8,81.74,81.76,130183.0,81.2189,81.2487,81.1891,81.209,130183.0
2025-06-12 15:05:00,81.77,81.78,81.74,81.76,41113.0,81.2189,81.2288,81.1891,81.209,41113.0
2025-06-12 15:10:00,81.76,81.78,81.76,81.77,101141.0,81.209,81.2288,81.209,81.2189,101141.0
2025-06-12 15:15:00,81.77,81.79,81.74,81.77,120618.0,81.2189,81.2388,81.1891,81.2189,120618.0
2025-06-12 15:20:00,81.78,81.78,81.72,81.74,56012.0,81.2288,81.2288,81.1692,81.1891,56012.0
2025-06-12 15:25:00,81.74,81.83,81.74,81.83,90858.0,81.1891,81.2785,81.1891,81.2785,90858.0
2025-06-12 15:30:00,81.82,81.84,81.8,81.84,194242.0,81.2686,81.2884,81.2487,81.2884,194242.0
2025-06-12 15:35:00,81.83,81.86,81.81,81.83,120369.0,81.2785,81.3083,81.2586,81.2785,120369.0
2025-06-12 15:40:00,81.83,81.83,81.79,81.81,170863.0,81.2785,81.2785,81.2388,81.2586,170863.0
2025-06-12 15:45:00,81.81,81.85,81.8,81.81,215652.0,81.2586,81.2984,81.2487,81.2586,215652.0
2025-06-12 15:50:00,81.81,81.89,81.76,81.86,432490.0,81.2586,81.3381,81.209,81.3083,432490.0
2025-06-12 15:55:00,81.87,81.98,81.86,81.96,758250.0,81.3182,81.4275,81.3083,81.4076,758250.0
2025-06-13 09:30:00,81.71,82.07,81.71,82.06,668695.0,81.1593,81.5169,81.1593,81.5069,668695.0
2025-06-13 09:35:00,82.07,82.15,81.99,82.15,283391.0,81.5169,81.5963,81.4374,81.5963,283391.0
2025-06-13 09:40:00,82.15,82.16,81.89,81.9,127813.0,81.5963,81.6063,81.3381,81.348,127813.0
2025-06-13 09:45:00,81.9,82.03,81.84,81.87,177920.0,81.348,81.4771,81.2884,81.3182,177920.0
2025-06-13 09:50:00,81.87,82.04,81.85,82.04,375519.0,81.3182,81.4871,81.2984,81.4871,375519.0
2025-06-13 09:55:00,82.04,82.04,81.83,81.83,192257.0,81.4871,81.4871,81.2785,81.2785,192257.0
2025-06-13 10:00:00,81.84,81.93,81.78,81.84,414431.0,81.2884,81.3778,81.2288,81.2884,414431.0
2025-06-13 10:05:00,81.84,81.94,81.76,81.81,309500.0,81.2884,81.3878,81.209,81.2586,309500.0
2025-06-13 10:10:00,81.83,81.92,81.8,81.89,240893.0,81.2785,81.3679,81.2487,81.3381,240893.0
2025-06-13 10:15:00,81.88,81.97,81.86,81.89,162118.0,81.3282,81.4176,81.3083,81.3381,162118.0
2025-06-13 10:20:00,81.88,81.99,81.86,81.94,186641.0,81.3282,81.4374,81.3083,81.3878,186641.0
2025-06-13 10:25:00,81.95,81.95,81.78,81.81,128004.0,81.3977,81.3977,81.2288,81.2586,128004.0
2025-06-13 10:30:00,81.81,81.87,81.78,81.81,103429.0,81.2586,81.3182,81.2288,81.2586,103429.0
2025-06-13 10:35:00,81.8,81.84,81.73,81.83,169459.0,81.2487,81.2884,81.1792,81.2785,169459.0
2025-06-13 10:40:00,81.83,81.85,81.78,81.79,109352.0,81.2785,81.2984,81.2288,81.2388,109352.0
2025-06-13 10:45:00,81.79,81.79,81.66,81.67,103333.0,81.2388,81.2388,81.1096,81.1196,103333.0
2025-06-13 10:50:00,81.67,81.77,81.63,81.72,206902.0,81.1196,81.2189,81.0798,81.1692,206902.0
2025-06-13 10:55:00,81.72,81.81,81.72,81.78,99883.0,81.1692,81.2586,81.1692,81.2288,99883.0
2025-06-13 11:00:00,81.77,81.77,81.68,81.71,80128.0,81.2189,81.2189,81.1295,81.1593,80128.0
2025-06-13 11:05:00,81.7,81.73,81.63,81.64,127292.0,81.1494,81.1792,81.0798,81.0898,127292.0
2025-06-13 11:10:00,81.63,81.65,81.58,81.6,114378.0,81.0798,81.0997,81.0302,81.05,114378.0
2025-06-13 11:15:00,81.61,81.7,81.6,81.7,104097.0,81.06,81.1494,81.05,81.1494,104097.0
2025-06-13 11:20:00,81.7,81.7,81.58,81.62,164709.0,81.1494,81.1494,81.0302,81.0699,164709.0
2025-06-13 11:25:00,81.63,81.65,81.58,81.65,66658.0,81.0798,81.0997,81.0302,81.0997,66658.0
2025-06-13 11:30:00,81.66,81.69,81.63,81.67,77673.0,81.1096,81.1394,81.0798,81.1196,77673.0
2025-06-13 11:35:00,81.67,81.69,81.59,81.59,82314.0,81.1196,81.1394,81.0401,81.0401,82314.0
2025-06-13 11:40:00,81.59,81.67,81.59,81.66,89477.0,81.0401,81.1196,81.0401,81.1096,89477.0
2025-06-13 11:45:00,81.66,81.73,81.62,81.72,44886.0,81.1096,81.1792,81.0699,81.1692,44886.0
2025-06-13 11:50:00,81.72,81.75,81.71,81.72,59458.0,81.1692,81.199,81.1593,81.1692,59458.0
2025-06-13 11:55:00,81.72,81.73,81.66,81.68,125090.0,81.1692,81.1792,81.1096,81.1295,125090.0
2025-06-13 12:00:00,81.68,81.69,81.61,81.62,51634.0,81.1295,81.1394,81.06,81.0699,51634.0
2025-06-13 12:05:00,81.62,81.67,81.6,81.65,78534.0,81.0699,81.1196,81.05,81.0997,78534.0
2025-06-13 12:10:00,81.65,81.67,81.61,81.62,73352.0,81.0997,81.1196,81.06,81.0699,73352.0
2025-06-13 12:15:00,81.61,81.64,81.59,81.63,95452.0,81.06,81.0898,81.0401,81.0798,95452.0
2025-06-13 12:20:00,81.64,81.65,81.57,81.58,71806.0,81.0898,81.0997,81.0202,81.0302,71806.0
2025-06-13 12:25:00,81.59,81.6,81.52,81.55,53260.0,81.0401,81.05,80.9706,81.0004,53260.0
2025-06-13 12:30:00,81.55,81.61,81.53,81.55,46544.0,81.0004,81.06,80.9805,81.0004,46544.0
2025-06-13 12:35:00,81.55,81.58,81.48,81.48,108261.0,81.0004,81.0302,80.9309,80.9309,108261.0
2025-06-13 12:40:00,81.48,81.51,81.42,81.43,106515.0,80.9309,80.9607,80.8713,80.8812,106515.0
2025-06-13 12:45:00,81.43,81.45,81.38,81.39,86638.0,80.8812,80.9011,80.8315,80.8415,86638.0
2025-06-13 12:50:00,81.38,81.48,81.38,81.48,70225.0,80.8315,80.9309,80.8315,80.9309,70225.0
2025-06-13 12:55:00,81.48,81.49,81.4,81.41,79608.0,80.9309,80.9408,80.8514,80.8613,79608.0
2025-06-13 13:00:00,81.41,81.43,81.34,81.36,95502.0,80.8613,80.8812,80.7918,80.8117,95502.0
2025-06-13 13:05:00,81.36,81.39,81.3,81.32,102670.0,80.8117,80.8415,80.7521,80.7719,102670.0
2025-06-13 13:10:00,81.32,81.37,81.28,81.34,101090.0,80.7719,80.8216,80.7322,80.7918,101090.0
2025-06-13 13:15:00,81.34,81.35,81.26,81.31,261344.0,80.7918,80.8017,80.7123,80.762,261344.0
2025-06-13 13:20:00,81.3,81.32,81.26,81.29,109292.0,80.7521,80.7719,80.7123,80.7421,109292.0
2025-06-13 13:25:00,81.28,81.31,81.27,81.28,72442.0,80.7322,80.762,80.7223,80.7322,72442.0
2025-06-13 13:30:00,81.29,81.37,81.28,81.31,105866.0,80.7421,80.8216,80.7322,80.762,105866.0
2025-06-13 13:35:00,81.31,81.34,81.28,81.29,105496.0,80.762,80.7918,80.7322,80.7421,105496.0
2025-06-13 13:40:00,81.3,81.33,81.24,81.28,123146.0,80.7521,80.7819,80.6925,80.7322,123146.0
2025-06-13 13:45:00,81.29,81.31,81.25,81.28,60586.0,80.7421,80.762,80.7024,80.7322,60586.0
2025-06-13 13:50:00,81.27,81.33,81.25,81.31,87494.0,80.7223,80.7819,80.7024,80.762,87494.0
2025-06-13 13:55:00,81.32,81.32,81.26,81.27,60497.0,80.7719,80.7719,80.7123,80.7223,60497.0
2025-06-13 14:00:00,81.27,81.36,81.26,81.27,211627.0,80.7223,80.8117,80.7123,80.7223,211627.0
2025-06-13 14:05:00,81.27,81.31,81.24,81.29,107077.0,80.7223,80.762,80.6925,80.7421,107077.0
2025-06-13 14:10:00,81.29,81.34,81.26,81.3,55220.0,80.7421,80.7918,80.7123,80.7521,55220.0
2025-06-13 14:15:00,81.29,81.31,81.23,81.3,198161.0,80.7421,80.762,80.6825,80.7521,198161.0
2025-06-13 14:20:00,81.3,81.31,81.22,81.23,81161.0,80.7521,80.762,80.6726,80.6825,81161.0
2025-06-13 14:25:00,81.23,81.23,81.15,81.17,125024.0,80.6825,80.6825,80.6031,80.6229,125024.0
2025-06-13 14:30:00,81.16,81.2,81.13,81.17,250718.0,80.613,80.6527,80.5832,80.6229,250718.0
2025-06-13 14:35:00,81.17,81.17,81.08,81.14,220044.0,80.6229,80.6229,80.5336,80.5931,220044.0
2025-06-13 14:40:00,81.13,81.16,81.07,81.08,156242.0,80.5832,80.613,80.5236,80.5336,156242.0
2025-06-13 14:45:00,81.09,81.14,81.03,81.04,142333.0,80.5435,80.5931,80.4839,80.4938,142333.0
2025-06-13 14:50:00,81.04,81.1,81.0,81.09,121486.0,80.4938,80.5534,80.4541,80.5435,121486.0
2025-06-13 14:55:00,81.09,81.1,81.04,81.08,129186.0,80.5435,80.5534,80.4938,80.5336,129186.0
2025-06-13 15:00:00,81.08,81.1,80.98,81.02,151343.0,80.5336,80.5534,80.4342,80.474,151343.0
2025-06-13 15:05:00,81.02,81.05,80.95,81.02,86866.0,80.474,80.5038,80.4044,80.474,86866.0
2025-06-13 15:10:00,81.03,81.05,81.0,81.03,109460.0,80.4839,80.5038,80.4541,80.4839,109460.0
2025-06-13 15:15:00,81.04,81.04,80.93,80.95,212345.0,80.4938,80.4938,80.3846,80.4044,212345.0
2025-06-13 15:20:00,80.96,81.02,80.94,80.95,232496.0,80.4144,80.474,80.3945,80.4044,232496.0
2025-06-13 15:25:00,80.96,80.97,80.92,80.94,215593.0,80.4144,80.4243,80.3746,80.3945,215593.0
2025-06-13 15:30:00,80.95,81.0,80.9,80.91,436195.0,80.4044,80.4541,80.3548,80.3647,436195.0
2025-06-13 15:35:00,80.91,80.99,80.88,80.89,354425.0,80.3647,80.4442,80.3349,80.3448,354425.0
2025-06-13 15:40:00,80.89,80.91,80.85,80.87,255795.0,80.3448,80.3647,80.3051,80.325,255795.0
2025-06-13 15:45:00,80.87,80.87,80.77,80.83,752741.0,80.325,80.325,80.2256,80.2852,752741.0
2025-06-13 15:50:00,80.84,80.87,80.77,80.83,862761.0,80.2952,80.325,80.2256,80.2852,862761.0
2025-06-13 15:55:00,80.82,80.97,80.78,80.97,1269460.0,80.2753,80.4243,80.2356,80.4243,1269460.0
2025-06-16 09:30:00,81.16,81.48,81.02,81.46,663045.0,80.613,80.9309,80.474,80.911,663045.0
2025-06-16 09:35:00,81.47,81.56,81.43,81.43,327024.0,80.9209,81.0103,80.8812,80.8812,327024.0
2025-06-16 09:40:00,81.44,81.6,81.44,81.57,235488.0,80.8911,81.05,80.8911,81.0202,235488.0
2025-06-16 09:45:00,81.56,81.67,81.51,81.63,487945.0,81.0103,81.1196,80.9607,81.0798,487945.0
2025-06-16 09:50:00,81.62,81.77,81.61,81.76,374962.0,81.0699,81.2189,81.06,81.209,374962.0
2025-06-16 09:55:00,81.76,81.83,81.74,81.77,285214.0,81.209,81.2785,81.1891,81.2189,285214.0
2025-06-16 10:00:00,81.78,81.84,81.74,81.77,441708.0,81.2288,81.2884,81.1891,81.2189,441708.0
2025-06-16 10:05:00,81.76,81.85,81.75,81.8,241435.0,81.209,81.2984,81.199,81.2487,241435.0
2025-06-16 10:10:00,81.8,81.81,81.7,81.78,187954.0,81.2487,81.2586,81.1494,81.2288,187954.0
2025-06-16 10:15:00,81.8,81.83,81.74,81.76,201309.0,81.2487,81.2785,81.1891,81.209,201309.0
2025-06-16 10:20:00,81.77,81.8,81.72,81.73,121826.0,81.2189,81.2487,81.1692,81.1792,121826.0
2025-06-16 10:25:00,81.73,81.78,81.7,81.72,78524.0,81.1792,81.2288,81.1494,81.1692,78524.0
2025-06-16 10:30:00,81.72,81.76,81.64,81.65,118880.0,81.1692,81.209,81.0898,81.0997,118880.0
2025-06-16 10:35:00,81.66,81.66,81.5,81.54,121807.0,81.1096,81.1096,80.9507,80.9905,121807.0
2025-06-16 10:40:00,81.54,81.58,81.48,81.56,98379.0,80.9905,81.0302,80.9309,81.0103,98379.0
2025-06-16 10:45:00,81.56,81.58,81.44,81.47,126722.0,81.0103,81.0302,80.8911,80.9209,126722.0
2025-06-16 10:50:00,81.48,81.48,81.42,81.44,170107.0,80.9309,80.9309,80.8713,80.8911,170107.0
2025-06-16 10:55:00,81.44,81.44,81.34,81.37,160151.0,80.8911,80.8911,80.7918,80.8216,160151.0
2025-06-16 11:00:00,81.37,81.39,81.25,81.26,154230.0,80.8216,80.8415,80.7024,80.7123,154230.0
2025-06-16 11:05:00,81.25,81.25,81.11,81.14,494357.0,80.7024,80.7024,80.5633,80.5931,494357.0
2025-06-16 11:10:00,81.14,81.16,81.08,81.11,179264.0,80.5931,80.613,80.5336,80.5633,179264.0
2025-06-16 11:15:00,81.11,81.17,81.1,81.12,126833.0,80.5633,80.6229,80.5534,80.5733,126833.0
2025-06-16 11:20:00,81.13,81.22,81.13,81.16,87337.0,80.5832,80.6726,80.5832,80.613,87337.0
2025-06-16 11:25:00,81.17,81.19,81.1,81.14,105776.0,80.6229,80.6428,80.5534,80.5931,105776.0
2025-06-16 11:30:00,81.14,81.15,81.1,81.11,75926.0,80.5931,80.6031,80.5534,80.5633,75926.0
2025-06-16 11:35:00,81.11,81.16,81.1,81.14,105787.0,80.5633,80.613,80.5534,80.5931,105787.0
2025-06-16 11:40:00,81.14,81.21,81.14,81.16,109913.0,80.5931,80.6627,80.5931,80.613,109913.0
2025-06-16 11:45:00,81.16,81.19,81.13,81.14,165656.0,80.613,80.6428,80.5832,80.5931,165656.0
2025-06-16 11:50:00,81.14,81.15,81.07,81.09,109105.0,80.5931,80.6031,80.5236,80.5435,109105.0
2025-06-16 11:55:00,81.09,81.09,81.03,81.05,258694.0,80.5435,80.5435,80.4839,80.5038,258694.0
2025-06-16 12:00:00,81.06,81.08,81.02,81.02,127322.0,80.5137,80.5336,80.474,80.474,127322.0
2025-06-16 12:05:00,81.02,81.04,80.97,81.02,36581.0,80.474,80.4938,80.4243,80.474,36581.0
2025-06-16 12:10:00,81.02,81.07,81.01,81.06,44125.0,80.474,80.5236,80.464,80.5137,44125.0
2025-06-16 12:15:00,81.04,81.09,81.02,81.08,59742.0,80.4938,80.5435,80.474,80.5336,59742.0
2025-06-16 12:20:00,81.07,81.15,81.07,81.14,63408.0,80.5236,80.6031,80.5236,80.5931,63408.0
2025-06-16 12:25:00,81.14,81.14,81.08,81.11,26757.0,80.5931,80.5931,80.5336,80.5633,26757.0
2025-06-16 12:30:00,81.11,81.13,81.09,81.11,35041.0,80.5633,80.5832,80.5435,80.5633,35041.0
2025-06-16 12:35:00,81.1,81.18,81.09,81.15,50406.0,80.5534,80.6329,80.5435,80.6031,50406.0
2025-06-16 12:40:00,81.15,81.18,81.09,81.1,256326.0,80.6031,80.6329,80.5435,80.5534,256326.0
2025-06-16 12:45:00,81.1,81.14,81.07,81.09,321341.0,80.5534,80.5931,80.5236,80.5435,321341.0
2025-06-16 12:50:00,81.11,81.15,81.1,81.14,68512.0,80.5633,80.6031,80.5534,80.5931,68512.0
2025-06-16 12:55:00,81.13,81.14,81.07,81.09,61176.0,80.5832,80.5931,80.5236,80.5435,61176.0
2025-06-16 13:00:00,81.09,81.09,81.02,81.03,59655.0,80.5435,80.5435,80.474,80.4839,59655.0
2025-06-16 13:05:00,81.04,81.06,81.02,81.05,173939.0,80.4938,80.5137,80.474,80.5038,173939.0
2025-06-16 13:10:00,81.06,81.06,81.01,81.04,53332.0,80.5137,80.5137,80.464,80.4938,53332.0
2025-06-16 13:15:00,81.03,81.07,80.99,81.06,69476.0,80.4839,80.5236,80.4442,80.5137,69476.0
2025-06-16 13:20:00,81.07,81.1,81.04,81.1,46553.0,80.5236,80.5534,80.4938,80.5534,46553.0
2025-06-16 13:25:00,81.11,81.21,81.1,81.2,66499.0,80.5633,80.6627,80.5534,80.6527,66499.0
2025-06-16 13:30:00,81.2,81.25,81.2,81.24,48101.0,80.6527,80.7024,80.6527,80.6925,48101.0
2025-06-16 13:35:00,81.25,81.25,81.2,81.24,29686.0,80.7024,80.7024,80.6527,80.6925,29686.0
2025-06-16 13:40:00,81.23,81.24,81.21,81.23,33263.0,80.6825,80.6925,80.6627,80.6825,33263.0
2025-06-16 13:45:00,81.24,81.24,81.18,81.18,31202.0,80.6925,80.6925,80.6329,80.6329,31202.0
2025-06-16 13:50:00,81.17,81.18,81.15,81.17,24483.0,80.6229,80.6329,80.6031,80.6229,24483.0
2025-06-16 13:55:00,81.16,81.16,81.09,81.1,69917.0,80.613,80.613,80.5435,80.5534,69917.0
2025-06-16 14:00:00,81.11,81.13,81.1,81.12,24553.0,80.5633,80.5832,80.5534,80.5733,24553.0
2025-06-16 14:05:00,81.13,81.17,81.13,81.17,59270.0,80.5832,80.6229,80.5832,80.6229,59270.0
2025-06-16 14:10:00,81.17,81.19,81.14,81.17,87330.0,80.6229,80.6428,80.5931,80.6229,87330.0
2025-06-16 14:15:00,81.17,81.17,81.13,81.15,72297.0,80.6229,80.6229,80.5832,80.6031,72297.0
2025-06-16 14:20:00,81.16,81.22,81.15,81.22,28901.0,80.613,80.6726,80.6031,80.6726,28901.0
2025-06-16 14:25:00,81.23,81.26,81.22,81.23,27936.0,80.6825,80.7123,80.6726,80.6825,27936.0
2025-06-16 14:30:00,81.24,81.25,81.21,81.23,45789.0,80.6925,80.7024,80.6627,80.6825,45789.0
2025-06-16 14:35:00,81.22,81.24,81.19,81.23,34465.0,80.6726,80.6925,80.6428,80.6825,34465.0
2025-06-16 14:40:00,81.24,81.27,81.22,81.26,39146.0,80.6925,80.7223,80.6726,80.7123,39146.0
2025-06-16 14:45:00,81.25,81.27,81.24,81.25,48966.0,80.7024,80.7223,80.6925,80.7024,48966.0
2025-06-16 14:50:00,81.25,81.29,81.23,81.28,47280.0,80.7024,80.7421,80.6825,80.7322,47280.0
2025-06-16 14:55:00,81.29,81.3,81.26,81.27,76480.0,80.7421,80.7521,80.7123,80.7223,76480.0
2025-06-16 15:00:00,81.27,81.29,81.2,81.2,80116.0,80.7223,80.7421,80.6527,80.6527,80116.0
2025-06-16 15:05:00,81.2,81.22,81.16,81.17,44468.0,80.6527,80.6726,80.613,80.6229,44468.0
2025-06-16 15:10:00,81.17,81.19,81.13,81.15,106195.0,80.6229,80.6428,80.5832,80.6031,106195.0
2025-06-16 15:15:00,81.15,81.16,81.09,81.09,116439.0,80.6031,80.613,80.5435,80.5435,116439.0
2025-06-16 15:20:00,81.1,81.16,81.1,81.13,364848.0,80.5534,80.613,80.5534,80.5832,364848.0
2025-06-16 15:25:00,81.12,81.17,81.1,81.13,170427.0,80.5733,80.6229,80.5534,80.5832,170427.0
2025-06-16 15:30:00,81.12,81.17,81.11,81.16,70688.0,80.5733,80.6229,80.5633,80.613,70688.0
2025-06-16 15:35:00,81.16,81.19,81.13,81.15,52212.0,80.613,80.6428,80.5832,80.6031,52212.0
2025-06-16 15:40:00,81.15,81.19,81.12,81.19,174102.0,80.6031,80.6428,80.5733,80.6428,174102.0
2025-06-16 15:45:00,81.19,81.2,81.12,81.12,219751.0,80.6428,80.6527,80.5733,80.5733,219751.0
2025-06-16 15:50:00,81.12,81.23,81.08,81.23,292712.0,80.5733,80.6825,80.5336,80.6825,292712.0
2025-06-16 15:55:00,81.23,81.25,81.14,81.23,991601.0,80.6825,80.7024,80.5931,80.6825,991601.0
2025-06-17 09:30:00,80.91,81.12,80.77,80.77,480667.0,80.3647,80.5733,80.2256,80.2256,480667.0
2025-06-17 09:35:00,80.77,80.79,80.66,80.75,208763.0,80.2256,80.2455,80.1164,80.2058,208763.0
2025-06-17 09:40:00,80.74,80.83,80.63,80.83,203942.0,80.1958,80.2852,80.0866,80.2852,203942.0
2025-06-17 09:45:00,80.82,80.85,80.7,80.74,230953.0,80.2753,80.3051,80.1561,80.1958,230953.0
2025-06-17 09:50:00,80.75,80.84,80.68,80.72,233275.0,80.2058,80.2952,80.1362,80.176,233275.0
2025-06-17 09:55:00,80.73,80.76,80.65,80.72,177931.0,80.1859,80.2157,80.1065,80.176,177931.0
2025-06-17 10:00:00,80.72,80.78,80.6,80.67,177648.0,80.176,80.2356,80.0568,80.1263,177648.0
2025-06-17 10:05:00,80.67,80.79,80.65,80.79,100171.0,80.1263,80.2455,80.1065,80.2455,100171.0
2025-06-17 10:10:00,80.79,80.87,80.75,80.85,127222.0,80.2455,80.325,80.2058,80.3051,127222.0
2025-06-17 10:15:00,80.84,80.88,80.8,80.83,111105.0,80.2952,80.3349,80.2554,80.2852,111105.0
2025-06-17 10:20:00,80.84,80.91,80.83,80.86,112176.0,80.2952,80.3647,80.2852,80.315,112176.0
2025-06-17 10:25:00,80.86,80.91,80.85,80.91,75262.0,80.315,80.3647,80.3051,80.3647,75262.0
2025-06-17 10:30:00,80.9,80.92,80.87,80.87,91810.0,80.3548,80.3746,80.325,80.325,91810.0
2025-06-17 10:35:00,80.87,80.91,80.83,80.91,145918.0,80.325,80.3647,80.2852,80.3647,145918.0
2025-06-17 10:40:00,80.91,80.98,80.91,80.95,107977.0,80.3647,80.4342,80.3647,80.4044,107977.0
2025-06-17 10:45:00,80.96,80.97,80.89,80.93,143889.0,80.4144,80.4243,80.3448,80.3846,143889.0
2025-06-17 10:50:00,80.92,80.96,80.89,80.92,88855.0,80.3746,80.4144,80.3448,80.3746,88855.0
2025-06-17 10:55:00,80.92,80.98,80.91,80.95,71675.0,80.3746,80.4342,80.3647,80.4044,71675.0
2025-06-17 11:00:00,80.94,80.96,80.88,80.93,120691.0,80.3945,80.4144,80.3349,80.3846,120691.0
2025-06-17 11:05:00,80.92,81.03,80.92,81.03,98095.0,80.3746,80.4839,80.3746,80.4839,98095.0
2025-06-17 11:10:00,81.02,81.1,81.02,81.09,101565.0,80.474,80.5534,80.474,80.5435,101565.0
2025-06-17 11:15:00,81.08,81.09,81.03,81.07,97277.0,80.5336,80.5435,80.4839,80.5236,97277.0
2025-06-17 11:20:00,81.07,81.07,81.01,81.03,282892.0,80.5236,80.5236,80.464,80.4839,282892.0
2025-06-17 11:25:00,81.03,81.04,80.96,80.96,248998.0,80.4839,80.4938,80.4144,80.4144,248998.0
2025-06-17 11:30:00,80.96,81.03,80.96,81.01,167003.0,80.4144,80.4839,80.4144,80.464,167003.0
2025-06-17 11:35:00,81.01,81.06,81.0,81.05,331475.0,80.464,80.5137,80.4541,80.5038,331475.0
2025-06-17 11:40:00,81.05,81.06,81.01,81.03,347809.0,80.5038,80.5137,80.464,80.4839,347809.0
2025-06-17 11:45:00,81.02,81.07,81.0,81.03,58147.0,80.474,80.5236,80.4541,80.4839,58147.0
2025-06-17 11:50:00,81.03,81.05,81.0,81.03,79762.0,80.4839,80.5038,80.4541,80.4839,79762.0
2025-06-17 11:55:00,81.03,81.04,80.99,80.99,81068.0,80.4839,80.4938,80.4442,80.4442,81068.0
2025-06-17 12:00:00,80.99,81.05,80.99,81.01,84371.0,80.4442,80.5038,80.4442,80.464,84371.0
2025-06-17 12:05:00,81.01,81.01,80.93,80.97,265454.0,80.464,80.464,80.3846,80.4243,265454.0
2025-06-17 12:10:00,80.97,81.03,80.97,81.02,63260.0,80.4243,80.4839,80.4243,80.474,63260.0
2025-06-17 12:15:00,81.03,81.03,81.0,81.01,59116.0,80.4839,80.4839,80.4541,80.464,59116.0
2025-06-17 12:20:00,81.02,81.04,81.0,81.02,78633.0,80.474,80.4938,80.4541,80.474,78633.0
2025-06-17 12:25:00,81.02,81.07,81.02,81.03,50419.0,80.474,80.5236,80.474,80.4839,50419.0
2025-06-17 12:30:00,81.02,81.05,81.0,81.04,59402.0,80.474,80.5038,80.4541,80.4938,59402.0
2025-06-17 12:35:00,81.03,81.04,80.99,81.03,122587.0,80.4839,80.4938,80.4442,80.4839,122587.0
2025-06-17 12:40:00,81.03,81.05,80.99,81.01,143997.0,80.4839,80.5038,80.4442,80.464,143997.0
2025-06-17 12:45:00,81.0,81.04,80.95,80.97,193216.0,80.4541,80.4938,80.4044,80.4243,193216.0
2025-06-17 12:50:00,80.98,81.03,80.94,81.02,195046.0,80.4342,80.4839,80.3945,80.474,195046.0
2025-06-17 12:55:00,81.01,81.04,80.97,80.99,126896.0,80.464,80.4938,80.4243,80.4442,126896.0
2025-06-17 13:00:00,80.98,81.07,80.97,81.05,125236.0,80.4342,80.5236,80.4243,80.5038,125236.0
2025-06-17 13:05:00,81.04,81.09,81.02,81.03,111258.0,80.4938,80.5435,80.474,80.4839,111258.0
2025-06-17 13:10:00,81.03,81.04,80.96,80.97,98901.0,80.4839,80.4938,80.4144,80.4243,98901.0
2025-06-17 13:15:00,80.97,80.97,80.88,80.88,116924.0,80.4243,80.4243,80.3349,80.3349,116924.0
2025-06-17 13:20:00,80.87,80.87,80.75,80.75,347371.0,80.325,80.325,80.2058,80.2058,347371.0
2025-06-17 13:25:00,80.75,80.77,80.71,80.73,120655.0,80.2058,80.2256,80.166,80.1859,120655.0
2025-06-17 13:30:00,80.73,80.79,80.7,80.77,97410.0,80.1859,80.2455,80.1561,80.2256,97410.0
2025-06-17 13:35:00,80.77,80.81,80.76,80.79,86443.0,80.2256,80.2654,80.2157,80.2455,86443.0
2025-06-17 13:40:00,80.78,80.82,80.73,80.74,117560.0,80.2356,80.2753,80.1859,80.1958,117560.0
2025-06-17 13:45:00,80.73,80.75,80.68,80.75,113746.0,80.1859,80.2058,80.1362,80.2058,113746.0
2025-06-17 13:50:00,80.74,80.79,80.73,80.79,143114.0,80.1958,80.2455,80.1859,80.2455,143114.0
2025-06-17 13:55:00,80.79,80.83,80.78,80.78,84356.0,80.2455,80.2852,80.2356,80.2356,84356.0
2025-06-17 14:00:00,80.77,80.77,80.68,80.69,179221.0,80.2256,80.2256,80.1362,80.1462,179221.0
2025-06-17 14:05:00,80.7,80.72,80.66,80.68,138764.0,80.1561,80.176,80.1164,80.1362,138764.0
2025-06-17 14:10:00,80.68,80.7,80.61,80.61,97969.0,80.1362,80.1561,80.0667,80.0667,97969.0
2025-06-17 14:15:00,80.62,80.63,80.59,80.6,67211.0,80.0767,80.0866,80.0469,80.0568,67211.0
2025-06-17 14:20:00,80.59,80.61,80.56,80.6,70973.0,80.0469,80.0667,80.0171,80.0568,70973.0
2025-06-17 14:25:00,80.59,80.63,80.55,80.62,162474.0,80.0469,80.0866,80.0071,80.0767,162474.0
2025-06-17 14:30:00,80.62,80.62,80.57,80.59,127789.0,80.0767,80.0767,80.027,80.0469,127789.0
2025-06-17 14:35:00,80.6,80.63,80.54,80.55,84302.0,80.0568,80.0866,79.9972,80.0071,84302.0
2025-06-17 14:40:00,80.56,80.59,80.53,80.58,197770.0,80.0171,80.0469,79.9873,80.0369,197770.0
2025-06-17 14:45:00,80.58,80.59,80.53,80.58,183293.0,80.0369,80.0469,79.9873,80.0369,183293.0
2025-06-17 14:50:00,80.58,80.59,80.53,80.55,292575.0,80.0369,80.0469,79.9873,80.0071,292575.0
2025-06-17 14:55:00,80.55,80.67,80.55,80.67,483628.0,80.0071,80.1263,80.0071,80.1263,483628.0
2025-06-17 15:00:00,80.67,80.67,80.58,80.59,343854.0,80.1263,80.1263,80.0369,80.0469,343854.0
2025-06-17 15:05:00,80.59,80.62,80.56,80.59,67304.0,80.0469,80.0767,80.0171,80.0469,67304.0
2025-06-17 15:10:00,80.6,80.69,80.58,80.68,98826.0,80.0568,80.1462,80.0369,80.1362,98826.0
2025-06-17 15:15:00,80.68,80.71,80.65,80.65,64194.0,80.1362,80.166,80.1065,80.1065,64194.0
2025-06-17 15:20:00,80.65,80.74,80.63,80.73,78299.0,80.1065,80.1958,80.0866,80.1859,78299.0
2025-06-17 15:25:00,80.73,80.73,80.69,80.69,62327.0,80.1859,80.1859,80.1462,80.1462,62327.0
2025-06-17 15:30:00,80.68,80.7,80.62,80.65,152741.0,80.1362,80.1561,80.0767,80.1065,152741.0
2025-06-17 15:35:00,80.64,80.7,80.64,80.65,173734.0,80.0965,80.1561,80.0965,80.1065,173734.0
2025-06-17 15:40:00,80.64,80.65,80.57,80.6,281699.0,80.0965,80.1065,80.027,80.0568,281699.0
2025-06-17 15:45:00,80.61,80.67,80.6,80.64,363220.0,80.0667,80.1263,80.0568,80.0965,363220.0
2025-06-17 15:50:00,80.63,80.65,80.51,80.51,652449.0,80.0866,80.1065,79.9674,79.9674,652449.0
2025-06-17 15:55:00,80.51,80.61,80.5,80.54,1203843.0,79.9674,80.0667,79.9575,79.9972,1203843.0
2025-06-18 09:30:00,80.72,80.75,80.39,80.66,496015.0,80.176,80.2058,79.8482,80.1164,496015.0
2025-06-18 09:35:00,80.65,80.69,80.54,80.58,249403.0,80.1065,80.1462,79.9972,80.0369,249403.0
2025-06-18 09:40:00,80.58,80.65,80.54,80.6,217985.0,80.0369,80.1065,79.9972,80.0568,217985.0
2025-06-18 09:45:00,80.6,80.62,80.51,80.59,220449.0,80.0568,80.0767,79.9674,80.0469,220449.0
2025-06-18 09:50:00,80.6,80.65,80.56,80.64,164068.0,80.0568,80.1065,80.0171,80.0965,164068.0
2025-06-18 09:55:00,80.65,80.65,80.56,80.57,145200.0,80.1065,80.1065,80.0171,80.027,145200.0
2025-06-18 10:00:00,80.58,80.63,80.54,80.6,232898.0,80.0369,80.0866,79.9972,80.0568,232898.0
2025-06-18 10:05:00,80.6,80.68,80.58,80.61,135554.0,80.0568,80.1362,80.0369,80.0667,135554.0
2025-06-18 10:10:00,80.61,80.73,80.55,80.69,55291.0,80.0667,80.1859,80.0071,80.1462,55291.0
2025-06-18 10:15:00,80.69,80.71,80.62,80.67,92142.0,80.1462,80.166,80.0767,80.1263,92142.0
2025-06-18 10:20:00,80.68,80.73,80.67,80.71,66589.0,80.1362,80.1859,80.1263,80.166,66589.0
2025-06-18 10:25:00,80.72,80.74,80.64,80.64,157510.0,80.176,80.1958,80.0965,80.0965,157510.0
2025-06-18 10:30:00,80.65,80.68,80.61,80.63,92008.0,80.1065,80.1362,80.0667,80.0866,92008.0
2025-06-18 10:35:00,80.63,80.71,80.63,80.71,62577.0,80.0866,80.166,80.0866,80.166,62577.0
2025-06-18 10:40:00,80.71,80.74,80.69,80.7,53550.0,80.166,80.1958,80.1462,80.1561,53550.0
2025-06-18 10:45:00,80.7,80.78,80.7,80.75,82258.0,80.1561,80.2356,80.1561,80.2058,82258.0
2025-06-18 10:50:00,80.76,80.77,80.71,80.76,111304.0,80.2157,80.2256,80.166,80.2157,111304.0
2025-06-18 10:55:00,80.76,80.81,80.72,80.8,48248.0,80.2157,80.2654,80.176,80.2554,48248.0
2025-06-18 11:00:00,80.8,80.81,80.73,80.78,66819.0,80.2554,80.2654,80.1859,80.2356,66819.0
2025-06-18 11:05:00,80.78,80.83,80.75,80.82,46862.0,80.2356,80.2852,80.2058,80.2753,46862.0
2025-06-18 11:10:00,80.81,80.81,80.77,80.78,82793.0,80.2654,80.2654,80.2256,80.2356,82793.0
2025-06-18 11:15:00,80.79,80.82,80.76,80.79,75031.0,80.2455,80.2753,80.2157,80.2455,75031.0
2025-06-18 11:20:00,80.79,80.8,80.74,80.79,50719.0,80.2455,80.2554,80.1958,80.2455,50719.0
2025-06-18 11:25:00,80.79,80.82,80.75,80.75,95359.0,80.2455,80.2753,80.2058,80.2058,95359.0
2025-06-18 11:30:00,80.75,80.78,80.73,80.75,109888.0,80.2058,80.2356,80.1859,80.2058,109888.0
2025-06-18 11:35:00,80.75,80.75,80.67,80.69,56339.0,80.2058,80.2058,80.1263,80.1462,56339.0
2025-06-18 11:40:00,80.7,80.7,80.57,80.67,209789.0,80.1561,80.1561,80.027,80.1263,209789.0
2025-06-18 11:45:00,80.65,80.67,80.64,80.66,58653.0,80.1065,80.1263,80.0965,80.1164,58653.0
2025-06-18 11:50:00,80.66,80.67,80.63,80.67,84178.0,80.1164,80.1263,80.0866,80.1263,84178.0
2025-06-18 11:55:00,80.67,80.67,80.58,80.58,36992.0,80.1263,80.1263,80.0369,80.0369,36992.0
2025-06-18 12:00:00,80.58,80.66,80.58,80.61,49298.0,80.0369,80.1164,80.0369,80.0667,49298.0
2025-06-18 12:05:00,80.61,80.67,80.59,80.66,44903.0,80.0667,80.1263,80.0469,80.1164,44903.0
2025-06-18 12:10:00,80.67,80.68,80.64,80.67,23872.0,80.1263,80.1362,80.0965,80.1263,23872.0
2025-06-18 12:15:00,80.68,80.69,80.62,80.65,30385.0,80.1362,80.1462,80.0767,80.1065,30385.0
2025-06-18 12:20:00,80.65,80.67,80.63,80.67,18778.0,80.1065,80.1263,80.0866,80.1263,18778.0
2025-06-18 12:25:00,80.66,80.67,80.63,80.65,46063.0,80.1164,80.1263,80.0866,80.1065,46063.0
2025-06-18 12:30:00,80.65,80.66,80.63,80.66,38500.0,80.1065,80.1164,80.0866,80.1164,38500.0
2025-06-18 12:35:00,80.66,80.69,80.65,80.66,38125.0,80.1164,80.1462,80.1065,80.1164,38125.0
2025-06-18 12:40:00,80.66,80.69,80.65,80.67,16360.0,80.1164,80.1462,80.1065,80.1263,16360.0
2025-06-18 12:45:00,80.67,80.69,80.66,80.67,86756.0,80.1263,80.1462,80.1164,80.1263,86756.0
2025-06-18 12:50:00,80.67,80.71,80.65,80.67,27504.0,80.1263,80.166,80.1065,80.1263,27504.0
2025-06-18 12:55:00,80.67,80.69,80.67,80.68,14485.0,80.1263,80.1462,80.1263,80.1362,14485.0
2025-06-18 13:00:00,80.67,80.71,80.66,80.69,18219.0,80.1263,80.166,80.1164,80.1462,18219.0
2025-06-18 13:05:00,80.7,80.76,80.7,80.76,73122.0,80.1561,80.2157,80.1561,80.2157,73122.0
2025-06-18 13:10:00,80.76,80.78,80.74,80.74,54221.0,80.2157,80.2356,80.1958,80.1958,54221.0
2025-06-18 13:15:00,80.74,80.77,80.72,80.74,71344.0,80.1958,80.2256,80.176,80.1958,71344.0
2025-06-18 13:20:00,80.74,80.75,80.69,80.72,69378.0,80.1958,80.2058,80.1462,80.176,69378.0
2025-06-18 13:25:00,80.72,80.74,80.69,80.7,23977.0,80.176,80.1958,80.1462,80.1561,23977.0
2025-06-18 13:30:00,80.69,80.7,80.6,80.62,185657.0,80.1462,80.1561,80.0568,80.0767,185657.0
2025-06-18 13:35:00,80.63,80.65,80.6,80.65,237736.0,80.0866,80.1065,80.0568,80.1065,237736.0
2025-06-18 13:40:00,80.65,80.72,80.63,80.72,72088.0,80.1065,80.176,80.0866,80.176,72088.0
2025-06-18 13:45:00,80.72,80.76,80.7,80.73,85504.0,80.176,80.2157,80.1561,80.1859,85504.0
2025-06-18 13:50:00,80.73,80.8,80.71,80.79,40878.0,80.1859,80.2554,80.166,80.2455,40878.0
2025-06-18 13:55:00,80.79,80.82,80.72,80.74,157770.0,80.2455,80.2753,80.176,80.1958,157770.0
2025-06-18 14:00:00,80.75,80.84,80.63,80.63,326968.0,80.2058,80.2952,80.0866,80.0866,326968.0
2025-06-18 14:05:00,80.63,80.68,80.6,80.61,118453.0,80.0866,80.1362,80.0568,80.0667,118453.0
2025-06-18 14:10:00,80.61,80.67,80.59,80.67,78803.0,80.0667,80.1263,80.0469,80.1263,78803.0
2025-06-18 14:15:00,80.67,80.67,80.58,80.58,51086.0,80.1263,80.1263,80.0369,80.0369,51086.0
2025-06-18 14:20:00,80.58,80.59,80.51,80.56,80365.0,80.0369,80.0469,79.9674,80.0171,80365.0
2025-06-18 14:25:00,80.57,80.61,80.55,80.61,49237.0,80.027,80.0667,80.0071,80.0667,49237.0
2025-06-18 14:30:00,80.61,80.69,80.59,80.69,59118.0,80.0667,80.1462,80.0469,80.1462,59118.0
2025-06-18 14:35:00,80.69,80.69,80.6,80.65,80168.0,80.1462,80.1462,80.0568,80.1065,80168.0
2025-06-18 14:40:00,80.64,80.76,80.64,80.74,161363.0,80.0965,80.2157,80.0965,80.1958,161363.0
2025-06-18 14:45:00,80.73,80.73,80.67,80.7,109903.0,80.1859,80.1859,80.1263,80.1561,109903.0
2025-06-18 14:50:00,80.7,80.71,80.63,80.67,122919.0,80.1561,80.166,80.0866,80.1263,122919.0
2025-06-18 14:55:00,80.66,80.66,80.54,80.58,299866.0,80.1164,80.1164,79.9972,80.0369,299866.0
2025-06-18 15:00:00,80.58,80.61,80.52,80.59,186588.0,80.0369,80.0667,79.9773,80.0469,186588.0
2025-06-18 15:05:00,80.59,80.6,80.51,80.52,86490.0,80.0469,80.0568,79.9674,79.9773,86490.0
2025-06-18 15:10:00,80.51,80.62,80.45,80.57,210270.0,79.9674,80.0767,79.9078,80.027,210270.0
2025-06-18 15:15:00,80.56,80.62,80.55,80.62,132354.0,80.0171,80.0767,80.0071,80.0767,132354.0
2025-06-18 15:20:00,80.62,80.7,80.6,80.65,224743.0,80.0767,80.1561,80.0568,80.1065,224743.0
2025-06-18 15:25:00,80.64,80.65,80.49,80.51,225174.0,80.0965,80.1065,79.9475,79.9674,225174.0
2025-06-18 15:30:00,80.5,80.58,80.48,80.56,116189.0,79.9575,80.0369,79.9376,80.0171,116189.0
2025-06-18 15:35:00,80.56,80.62,80.55,80.57,120537.0,80.0171,80.0767,80.0071,80.027,120537.0
2025-06-18 15:40:00,80.56,80.63,80.55,80.63,91178.0,80.0171,80.0866,80.0071,80.0866,91178.0
2025-06-18 15:45:00,80.63,80.64,80.55,80.55,130798.0,80.0866,80.0965,80.0071,80.0071,130798.0
2025-06-18 15:50:00,80.55,80.62,80.49,80.5,554633.0,80.0071,80.0767,79.9475,79.9575,554633.0
2025-06-18 15:55:00,80.5,80.54,80.38,80.45,886961.0,79.9575,79.9972,79.8383,79.9078,886961.0
2025-06-20 09:30:00,80.73,81.12,80.6,81.12,580424.0,80.1859,80.5733,80.0568,80.5733,580424.0
2025-06-20 09:35:00,81.12,81.24,81.0,81.15,504358.0,80.5733,80.6925,80.4541,80.6031,504358.0
2025-06-20 09:40:00,81.16,81.21,80.93,81.02,258221.0,80.613,80.6627,80.3846,80.474,258221.0
2025-06-20 09:45:00,81.02,81.05,80.86,80.87,229990.0,80.474,80.5038,80.315,80.325,229990.0
2025-06-20 09:50:00,80.87,80.89,80.75,80.84,228775.0,80.325,80.3448,80.2058,80.2952,228775.0
2025-06-20 09:55:00,80.84,80.97,80.82,80.96,269973.0,80.2952,80.4243,80.2753,80.4144,269973.0
2025-06-20 10:00:00,80.96,80.98,80.86,80.96,204990.0,80.4144,80.4342,80.315,80.4144,204990.0
2025-06-20 10:05:00,80.95,81.02,80.92,80.99,330064.0,80.4044,80.474,80.3746,80.4442,330064.0
2025-06-20 10:10:00,81.0,81.06,80.97,81.01,147379.0,80.4541,80.5137,80.4243,80.464,147379.0
2025-06-20 10:15:00,81.0,81.08,80.96,81.06,178729.0,80.4541,80.5336,80.4144,80.5137,178729.0
2025-06-20 10:20:00,81.05,81.12,81.02,81.04,94646.0,80.5038,80.5733,80.474,80.4938,94646.0
2025-06-20 10:25:00,81.03,81.09,80.97,81.0,168928.0,80.4839,80.5435,80.4243,80.4541,168928.0
2025-06-20 10:30:00,80.99,81.01,80.94,80.95,227522.0,80.4442,80.464,80.3945,80.4044,227522.0
2025-06-20 10:35:00,80.95,80.96,80.85,80.88,621013.0,80.4044,80.4144,80.3051,80.3349,621013.0
2025-06-20 10:40:00,80.88,80.92,80.75,80.91,324338.0,80.3349,80.3746,80.2058,80.3647,324338.0
2025-06-20 10:45:00,80.91,81.01,80.9,80.99,309480.0,80.3647,80.464,80.3548,80.4442,309480.0
2025-06-20 10:50:00,80.99,81.02,80.95,80.99,282928.0,80.4442,80.474,80.4044,80.4442,282928.0
2025-06-20 10:55:00,80.98,81.08,80.97,80.99,661464.0,80.4342,80.5336,80.4243,80.4442,661464.0
2025-06-20 11:00:00,80.99,81.02,80.97,80.99,417446.0,80.4442,80.474,80.4243,80.4442,417446.0
2025-06-20 11:05:00,80.99,81.06,80.98,81.01,405620.0,80.4442,80.5137,80.4342,80.464,405620.0
2025-06-20 11:10:00,81.01,81.11,81.01,81.05,270877.0,80.464,80.5633,80.464,80.5038,270877.0
2025-06-20 11:15:00,81.06,81.13,81.04,81.1,110369.0,80.5137,80.5832,80.4938,80.5534,110369.0
2025-06-20 11:20:00,81.09,81.11,81.03,81.09,141858.0,80.5435,80.5633,80.4839,80.5435,141858.0
2025-06-20 11:25:00,81.1,81.14,81.04,81.04,92796.0,80.5534,80.5931,80.4938,80.4938,92796.0
2025-06-20 11:30:00,81.05,81.14,81.04,81.13,126897.0,80.5038,80.5931,80.4938,80.5832,126897.0
2025-06-20 11:35:00,81.13,81.13,81.06,81.09,147081.0,80.5832,80.5832,80.5137,80.5435,147081.0
2025-06-20 11:40:00,81.09,81.14,81.09,81.1,112457.0,80.5435,80.5931,80.5435,80.5534,112457.0
2025-06-20 11:45:00,81.09,81.11,81.04,81.08,119350.0,80.5435,80.5633,80.4938,80.5336,119350.0
2025-06-20 11:50:00,81.08,81.08,80.96,80.97,111776.0,80.5336,80.5336,80.4144,80.4243,111776.0
2025-06-20 11:55:00,80.97,80.99,80.94,80.94,87041.0,80.4243,80.4442,80.3945,80.3945,87041.0
2025-06-20 12:00:00,80.94,80.94,80.86,80.87,94939.0,80.3945,80.3945,80.315,80.325,94939.0
2025-06-20 12:05:00,80.88,80.91,80.83,80.9,191732.0,80.3349,80.3647,80.2852,80.3548,191732.0
2025-06-20 12:10:00,80.9,80.92,80.83,80.83,98391.0,80.3548,80.3746,80.2852,80.2852,98391.0
2025-06-20 12:15:00,80.83,80.85,80.81,80.84,76686.0,80.2852,80.3051,80.2654,80.2952,76686.0
2025-06-20 12:20:00,80.84,80.88,80.81,80.88,65296.0,80.2952,80.3349,80.2654,80.3349,65296.0
2025-06-20 12:25:00,80.89,80.95,80.87,80.95,44358.0,80.3448,80.4044,80.325,80.4044,44358.0
2025-06-20 12:30:00,80.95,81.0,80.94,80.99,111919.0,80.4044,80.4541,80.3945,80.4442,111919.0
2025-06-20 12:35:00,80.99,81.07,80.99,81.06,51717.0,80.4442,80.5236,80.4442,80.5137,51717.0
2025-06-20 12:40:00,81.07,81.07,81.0,81.02,67088.0,80.5236,80.5236,80.4541,80.474,67088.0
2025-06-20 12:45:00,81.02,81.06,81.02,81.03,54966.0,80.474,80.5137,80.474,80.4839,54966.0
2025-06-20 12:50:00,81.02,81.08,81.01,81.07,72862.0,80.474,80.5336,80.464,80.5236,72862.0
2025-06-20 12:55:00,81.07,81.12,81.06,81.09,182110.0,80.5236,80.5733,80.5137,80.5435,182110.0
2025-06-20 13:00:00,81.09,81.16,81.09,81.1,133941.0,80.5435,80.613,80.5435,80.5534,133941.0
2025-06-20 13:05:00,81.09,81.14,81.07,81.13,91298.0,80.5435,80.5931,80.5236,80.5832,91298.0
2025-06-20 13:10:00,81.13,81.13,81.09,81.11,58292.0,80.5832,80.5832,80.5435,80.5633,58292.0
2025-06-20 13:15:00,81.11,81.15,81.04,81.07,238542.0,80.5633,80.6031,80.4938,80.5236,238542.0
2025-06-20 13:20:00,81.06,81.12,81.05,81.08,48195.0,80.5137,80.5733,80.5038,80.5336,48195.0
2025-06-20 13:25:00,81.07,81.1,81.03,81.05,103387.0,80.5236,80.5534,80.4839,80.5038,103387.0
2025-06-20 13:30:00,81.04,81.08,81.03,81.05,73574.0,80.4938,80.5336,80.4839,80.5038,73574.0
2025-06-20 13:35:00,81.06,81.07,80.97,81.02,91201.0,80.5137,80.5236,80.4243,80.474,91201.0
2025-06-20 13:40:00,81.02,81.04,80.99,81.0,41685.0,80.474,80.4938,80.4442,80.4541,41685.0
2025-06-20 13:45:00,81.0,81.03,80.98,80.99,66948.0,80.4541,80.4839,80.4342,80.4442,66948.0
2025-06-20 13:50:00,80.99,81.02,80.99,81.01,51823.0,80.4442,80.474,80.4442,80.464,51823.0
2025-06-20 13:55:00,81.01,81.05,81.0,81.03,48368.0,80.464,80.5038,80.4541,80.4839,48368.0
2025-06-20 14:00:00,81.03,81.09,81.03,81.09,57327.0,80.4839,80.5435,80.4839,80.5435,57327.0
2025-06-20 14:05:00,81.08,81.09,81.03,81.07,83209.0,80.5336,80.5435,80.4839,80.5236,83209.0
2025-06-20 14:10:00,81.07,81.11,81.05,81.1,43937.0,80.5236,80.5633,80.5038,80.5534,43937.0
2025-06-20 14:15:00,81.09,81.19,81.09,81.19,88470.0,80.5435,80.6428,80.5435,80.6428,88470.0
2025-06-20 14:20:00,81.18,81.19,81.15,81.19,75123.0,80.6329,80.6428,80.6031,80.6428,75123.0
2025-06-20 14:25:00,81.18,81.19,81.13,81.15,57696.0,80.6329,80.6428,80.5832,80.6031,57696.0
2025-06-20 14:30:00,81.15,81.18,81.11,81.17,81606.0,80.6031,80.6329,80.5633,80.6229,81606.0
2025-06-20 14:35:00,81.16,81.18,81.11,81.13,76810.0,80.613,80.6329,80.5633,80.5832,76810.0
2025-06-20 14:40:00,81.13,81.14,81.11,81.12,99236.0,80.5832,80.5931,80.5633,80.5733,99236.0
2025-06-20 14:45:00,81.12,81.13,81.09,81.13,75521.0,80.5733,80.5832,80.5435,80.5832,75521.0
2025-06-20 14:50:00,81.12,81.12,81.06,81.06,88611.0,80.5733,80.5733,80.5137,80.5137,88611.0
2025-06-20 14:55:00,81.06,81.08,80.99,81.05,167561.0,80.5137,80.5336,80.4442,80.5038,167561.0
2025-06-20 15:00:00,81.05,81.05,81.0,81.02,142045.0,80.5038,80.5038,80.4541,80.474,142045.0
2025-06-20 15:05:00,81.02,81.02,80.98,80.98,77744.0,80.474,80.474,80.4342,80.4342,77744.0
2025-06-20 15:10:00,80.99,81.0,80.97,80.98,95331.0,80.4442,80.4541,80.4243,80.4342,95331.0
2025-06-20 15:15:00,80.98,81.01,80.95,81.01,50748.0,80.4342,80.464,80.4044,80.464,50748.0
2025-06-20 15:20:00,81.01,81.02,80.98,80.98,127017.0,80.464,80.474,80.4342,80.4342,127017.0
2025-06-20 15:25:00,80.98,81.0,80.88,80.91,83985.0,80.4342,80.4541,80.3349,80.3647,83985.0
2025-06-20 15:30:00,80.91,80.95,80.89,80.91,141175.0,80.3647,80.4044,80.3448,80.3647,141175.0
2025-06-20 15:35:00,80.91,80.96,80.86,80.94,159002.0,80.3647,80.4144,80.315,80.3945,159002.0
2025-06-20 15:40:00,80.93,80.93,80.84,80.86,228331.0,80.3846,80.3846,80.2952,80.315,228331.0
2025-06-20 15:45:00,80.86,80.93,80.84,80.88,292675.0,80.315,80.3846,80.2952,80.3349,292675.0
2025-06-20 15:50:00,80.88,81.11,80.87,81.09,730421.0,80.3349,80.5633,80.325,80.5435,730421.0
2025-06-20 15:55:00,81.09,81.14,80.94,81.03,1878311.0,80.5435,80.5931,80.3945,80.4839,1878311.0